date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-19 10:10:00,14.88,17.25,14.09,15.44,139170800.0,13.1596,15.2556,12.4609,13.6548,139170800.0
2008-03-19 10:15:00,14.88,16.0,14.5,14.55,60182000.0,13.1596,14.1501,12.8235,12.8677,60182000.0
2008-03-19 10:20:00,14.55,15.13,14.35,14.49,45183200.0,12.8677,13.3807,12.6909,12.8147,45183200.0
2008-03-19 10:25:00,14.49,14.75,14.0,14.01,38762400.0,12.8147,13.0446,12.3813,12.3902,38762400.0
2008-03-19 10:30:00,14.02,14.49,13.75,13.83,43165600.0,12.399,12.8147,12.1602,12.231,43165600.0
2008-03-19 10:35:00,13.84,14.02,13.76,13.88,26392000.0,12.2398,12.399,12.1691,12.2752,26392000.0
2008-03-19 10:40:00,13.89,14.78,13.87,14.37,24989200.0,12.2841,13.0712,12.2664,12.7086,24989200.0
2008-03-19 10:45:00,14.38,14.88,14.22,14.61,19450000.0,12.7174,13.1596,12.5759,12.9208,19450000.0
2008-03-19 10:50:00,14.61,14.67,14.43,14.45,14518400.0,12.9208,12.9739,12.7616,12.7793,14518400.0
2008-03-19 10:55:00,14.45,14.88,14.36,14.58,12270800.0,12.7793,13.1596,12.6997,12.8943,12270800.0
2008-03-19 11:00:00,14.58,14.78,14.47,14.69,11276800.0,12.8943,13.0712,12.797,12.9916,11276800.0
2008-03-19 11:05:00,14.69,14.99,14.63,14.97,11786000.0,12.9916,13.2569,12.9385,13.2392,11786000.0
2008-03-19 11:10:00,14.97,15.0,14.69,14.75,12580400.0,13.2392,13.2657,12.9916,13.0446,12580400.0
2008-03-19 11:15:00,14.75,14.82,14.63,14.75,8305200.0,13.0446,13.1065,12.9385,13.0446,8305200.0
2008-03-19 11:20:00,14.75,15.0,14.74,14.99,7364000.0,13.0446,13.2657,13.0358,13.2569,7364000.0
2008-03-19 11:25:00,14.99,15.0,14.9,14.94,8731200.0,13.2569,13.2657,13.1773,13.2127,8731200.0
2008-03-19 11:30:00,14.93,15.04,14.88,14.93,7222000.0,13.2038,13.3011,13.1596,13.2038,7222000.0
2008-03-19 11:35:00,14.93,14.99,14.89,14.97,7029600.0,13.2038,13.2569,13.1684,13.2392,7029600.0
2008-03-19 11:40:00,14.96,15.12,14.94,15.03,11512800.0,13.2303,13.3718,13.2127,13.2922,11512800.0
2008-03-19 11:45:00,15.03,15.15,15.0,15.01,9635200.0,13.2922,13.3984,13.2657,13.2746,9635200.0
2008-03-19 11:50:00,15.01,15.08,14.91,15.01,7833600.0,13.2746,13.3365,13.1861,13.2746,7833600.0
2008-03-19 11:55:00,15.01,15.08,14.99,15.05,4955200.0,13.2746,13.3365,13.2569,13.3099,4955200.0
2008-03-19 12:00:00,15.05,15.09,14.97,14.99,5456400.0,13.3099,13.3453,13.2392,13.2569,5456400.0
2008-03-19 12:05:00,14.99,15.01,14.85,14.98,5545600.0,13.2569,13.2746,13.1331,13.248,5545600.0
2008-03-19 12:10:00,14.98,15.25,14.96,15.02,3358000.0,13.248,13.4868,13.2303,13.2834,3358000.0
2008-03-19 12:15:00,15.02,15.04,14.95,14.99,2472800.0,13.2834,13.3011,13.2215,13.2569,2472800.0
2008-03-19 12:20:00,15.0,15.02,14.98,14.99,2817600.0,13.2657,13.2834,13.248,13.2569,2817600.0
2008-03-19 12:25:00,14.99,15.0,14.75,14.79,5032000.0,13.2569,13.2657,13.0446,13.08,5032000.0
2008-03-19 12:30:00,14.8,14.8,14.6,14.72,4713200.0,13.0888,13.0888,12.912,13.0181,4713200.0
2008-03-19 12:35:00,14.72,14.77,14.56,14.75,4086000.0,13.0181,13.0623,12.8766,13.0446,4086000.0
2008-03-19 12:40:00,14.75,14.75,14.63,14.63,2673200.0,13.0446,13.0446,12.9385,12.9385,2673200.0
2008-03-19 12:45:00,14.63,14.66,14.51,14.56,3944000.0,12.9385,12.965,12.8324,12.8766,3944000.0
2008-03-19 12:50:00,14.56,14.64,14.55,14.63,2625600.0,12.8766,12.9473,12.8677,12.9385,2625600.0
2008-03-19 12:55:00,14.63,14.72,14.63,14.68,2686800.0,12.9385,13.0181,12.9385,12.9827,2686800.0
2008-03-19 13:00:00,14.68,14.93,14.65,14.71,2864000.0,12.9827,13.2038,12.9562,13.0092,2864000.0
2008-03-19 13:05:00,14.71,14.86,14.71,14.85,2776800.0,13.0092,13.1419,13.0092,13.1331,2776800.0
2008-03-19 13:10:00,14.85,14.85,14.73,14.75,2658800.0,13.1331,13.1331,13.0269,13.0446,2658800.0
2008-03-19 13:15:00,14.74,14.82,14.72,14.76,5454000.0,13.0358,13.1065,13.0181,13.0535,5454000.0
2008-03-19 13:20:00,14.76,14.77,14.68,14.69,3302400.0,13.0535,13.0623,12.9827,12.9916,3302400.0
2008-03-19 13:25:00,14.69,14.78,14.68,14.73,1872800.0,12.9916,13.0712,12.9827,13.0269,1872800.0
2008-03-19 13:30:00,14.72,14.73,14.56,14.56,3784800.0,13.0181,13.0269,12.8766,12.8766,3784800.0
2008-03-19 13:35:00,14.56,14.59,14.5,14.54,4668000.0,12.8766,12.9031,12.8235,12.8589,4668000.0
2008-03-19 13:40:00,14.54,14.66,14.52,14.65,2468000.0,12.8589,12.965,12.8412,12.9562,2468000.0
2008-03-19 13:45:00,14.64,14.7,14.64,14.69,1697600.0,12.9473,13.0004,12.9473,12.9916,1697600.0
2008-03-19 13:50:00,14.69,14.75,14.62,14.74,1445600.0,12.9916,13.0446,12.9297,13.0358,1445600.0
2008-03-19 13:55:00,14.74,14.87,14.72,14.78,2091200.0,13.0358,13.1507,13.0181,13.0712,2091200.0
2008-03-19 14:00:00,14.78,14.81,14.69,14.71,2021200.0,13.0712,13.0977,12.9916,13.0092,2021200.0
2008-03-19 14:05:00,14.7,14.71,14.52,14.56,3119600.0,13.0004,13.0092,12.8412,12.8766,3119600.0
2008-03-19 14:10:00,14.57,14.63,14.55,14.62,1540400.0,12.8854,12.9385,12.8677,12.9297,1540400.0
2008-03-19 14:15:00,14.62,14.75,14.59,14.68,2671600.0,12.9297,13.0446,12.9031,12.9827,2671600.0
2008-03-19 14:20:00,14.68,14.78,14.68,14.75,2585600.0,12.9827,13.0712,12.9827,13.0446,2585600.0
2008-03-19 14:25:00,14.75,14.81,14.63,14.66,4084000.0,13.0446,13.0977,12.9385,12.965,4084000.0
2008-03-19 14:30:00,14.66,14.75,14.65,14.72,1684800.0,12.965,13.0446,12.9562,13.0181,1684800.0
2008-03-19 14:35:00,14.72,14.72,14.69,14.72,1318400.0,13.0181,13.0181,12.9916,13.0181,1318400.0
2008-03-19 14:40:00,14.72,14.72,14.54,14.66,3762400.0,13.0181,13.0181,12.8589,12.965,3762400.0
2008-03-19 14:45:00,14.66,14.71,14.62,14.65,2941600.0,12.965,13.0092,12.9297,12.9562,2941600.0
2008-03-19 14:50:00,14.65,14.69,14.5,14.67,4378000.0,12.9562,12.9916,12.8235,12.9739,4378000.0
2008-03-19 14:55:00,14.67,14.73,14.63,14.65,2372400.0,12.9739,13.0269,12.9385,12.9562,2372400.0
2008-03-19 15:00:00,14.66,14.72,14.65,14.67,2076400.0,12.965,13.0181,12.9562,12.9739,2076400.0
2008-03-19 15:05:00,14.67,14.78,14.66,14.72,3554800.0,12.9739,13.0712,12.965,13.0181,3554800.0
2008-03-19 15:10:00,14.72,14.74,14.68,14.71,4027600.0,13.0181,13.0358,12.9827,13.0092,4027600.0
2008-03-19 15:15:00,14.71,14.71,14.63,14.69,2392000.0,13.0092,13.0092,12.9385,12.9916,2392000.0
2008-03-19 15:20:00,14.69,14.69,14.55,14.58,4625600.0,12.9916,12.9916,12.8677,12.8943,4625600.0
2008-03-19 15:25:00,14.58,14.6,14.52,14.58,3495200.0,12.8943,12.912,12.8412,12.8943,3495200.0
2008-03-19 15:30:00,14.58,14.65,14.58,14.63,2598000.0,12.8943,12.9562,12.8943,12.9385,2598000.0
2008-03-19 15:35:00,14.63,14.64,14.55,14.59,3280800.0,12.9385,12.9473,12.8677,12.9031,3280800.0
2008-03-19 15:40:00,14.59,14.6,14.51,14.53,2872000.0,12.9031,12.912,12.8324,12.8501,2872000.0
2008-03-19 15:45:00,14.52,14.54,14.19,14.23,9193600.0,12.8412,12.8589,12.5494,12.5847,9193600.0
2008-03-19 15:50:00,14.23,14.34,14.14,14.32,5658400.0,12.5847,12.682,12.5052,12.6643,5658400.0
2008-03-19 15:55:00,14.33,14.33,14.0,14.16,6682400.0,12.6732,12.6732,12.3813,12.5228,6682400.0
2008-03-20 09:30:00,14.6,14.87,14.38,14.5,11981600.0,12.912,13.1507,12.7174,12.8235,11981600.0
2008-03-20 09:35:00,14.49,14.68,14.44,14.58,3783600.0,12.8147,12.9827,12.7705,12.8943,3783600.0
2008-03-20 09:40:00,14.56,14.6,14.4,14.52,3304800.0,12.8766,12.912,12.7351,12.8412,3304800.0
2008-03-20 09:45:00,14.52,14.6,14.46,14.6,2463200.0,12.8412,12.912,12.7882,12.912,2463200.0
2008-03-20 09:50:00,14.59,14.65,14.53,14.59,2458000.0,12.9031,12.9562,12.8501,12.9031,2458000.0
2008-03-20 09:55:00,14.59,14.79,14.57,14.75,2435200.0,12.9031,13.08,12.8854,13.0446,2435200.0
2008-03-20 10:00:00,14.74,14.85,14.69,14.83,2743600.0,13.0358,13.1331,12.9916,13.1154,2743600.0
2008-03-20 10:05:00,14.83,14.83,14.72,14.8,2016800.0,13.1154,13.1154,13.0181,13.0888,2016800.0
2008-03-20 10:10:00,14.8,14.99,14.79,14.98,3267200.0,13.0888,13.2569,13.08,13.248,3267200.0
2008-03-20 10:15:00,14.98,15.02,14.89,14.92,4738400.0,13.248,13.2834,13.1684,13.195,4738400.0
2008-03-20 10:20:00,14.94,14.98,14.88,14.95,2974400.0,13.2127,13.248,13.1596,13.2215,2974400.0
2008-03-20 10:25:00,14.95,14.97,14.74,14.87,3381200.0,13.2215,13.2392,13.0358,13.1507,3381200.0
2008-03-20 10:30:00,14.87,14.95,14.84,14.94,2050000.0,13.1507,13.2215,13.1242,13.2127,2050000.0
2008-03-20 10:35:00,14.94,14.98,14.92,14.98,2106000.0,13.2127,13.248,13.195,13.248,2106000.0
2008-03-20 10:40:00,14.98,15.0,14.94,14.97,1766400.0,13.248,13.2657,13.2127,13.2392,1766400.0
2008-03-20 10:45:00,14.97,15.14,14.96,15.13,4806400.0,13.2392,13.3895,13.2303,13.3807,4806400.0
2008-03-20 10:50:00,15.14,15.22,15.04,15.08,4962400.0,13.3895,13.4603,13.3011,13.3365,4962400.0
2008-03-20 10:55:00,15.08,15.25,15.06,15.25,3391600.0,13.3365,13.4868,13.3188,13.4868,3391600.0
2008-03-20 11:00:00,15.25,15.41,15.24,15.31,3957200.0,13.4868,13.6283,13.478,13.5399,3957200.0
2008-03-20 11:05:00,15.3,15.43,15.22,15.4,2754000.0,13.531,13.646,13.4603,13.6195,2754000.0
2008-03-20 11:10:00,15.4,15.6,15.34,15.56,4108400.0,13.6195,13.7963,13.5664,13.761,4108400.0
2008-03-20 11:15:00,15.56,15.72,15.32,15.71,4632000.0,13.761,13.9025,13.5487,13.8936,4632000.0
2008-03-20 11:20:00,15.71,15.79,15.5,15.77,5430800.0,13.8936,13.9644,13.7079,13.9467,5430800.0
2008-03-20 11:25:00,15.76,15.88,15.6,15.72,5970800.0,13.9378,14.044,13.7963,13.9025,5970800.0
2008-03-20 11:30:00,15.72,15.81,15.68,15.8,3744400.0,13.9025,13.9821,13.8671,13.9732,3744400.0
2008-03-20 11:35:00,15.79,15.81,15.63,15.71,2468400.0,13.9644,13.9821,13.8229,13.8936,2468400.0
2008-03-20 11:40:00,15.71,16.0,15.7,15.99,2826800.0,13.8936,14.1501,13.8848,14.1413,2826800.0
2008-03-20 11:45:00,15.99,16.0,15.77,15.8,3225600.0,14.1413,14.1501,13.9467,13.9732,3225600.0
2008-03-20 11:50:00,15.8,15.87,15.35,15.7,5579600.0,13.9732,14.0351,13.5753,13.8848,5579600.0
2008-03-20 11:55:00,15.69,15.75,15.53,15.71,1928000.0,13.8759,13.929,13.7344,13.8936,1928000.0
2008-03-20 12:00:00,15.71,15.91,15.65,15.88,2967200.0,13.8936,14.0705,13.8406,14.044,2967200.0
2008-03-20 12:05:00,15.87,15.98,15.81,15.88,3304000.0,14.0351,14.1324,13.9821,14.044,3304000.0
2008-03-20 12:10:00,15.88,15.95,15.63,15.77,2412800.0,14.044,14.1059,13.8229,13.9467,2412800.0
2008-03-20 12:15:00,15.77,15.78,15.72,15.72,1333200.0,13.9467,13.9555,13.9025,13.9025,1333200.0
2008-03-20 12:20:00,15.72,15.74,15.67,15.71,1121600.0,13.9025,13.9202,13.8583,13.8936,1121600.0
2008-03-20 12:25:00,15.71,15.75,15.5,15.6,1816000.0,13.8936,13.929,13.7079,13.7963,1816000.0
2008-03-20 12:30:00,15.6,15.72,15.6,15.68,944400.0,13.7963,13.9025,13.7963,13.8671,944400.0
2008-03-20 12:35:00,15.68,15.7,15.58,15.62,1075600.0,13.8671,13.8848,13.7787,13.814,1075600.0
2008-03-20 12:40:00,15.62,15.68,15.62,15.68,1024000.0,13.814,13.8671,13.814,13.8671,1024000.0
2008-03-20 12:45:00,15.68,15.75,15.65,15.75,1272000.0,13.8671,13.929,13.8406,13.929,1272000.0
2008-03-20 12:50:00,15.75,15.85,15.7,15.81,1768000.0,13.929,14.0174,13.8848,13.9821,1768000.0
2008-03-20 12:55:00,15.81,15.87,15.71,15.8,1176400.0,13.9821,14.0351,13.8936,13.9732,1176400.0
2008-03-20 13:00:00,15.8,15.81,15.74,15.8,960800.0,13.9732,13.9821,13.9202,13.9732,960800.0
2008-03-20 13:05:00,15.79,15.8,15.69,15.7,1012800.0,13.9644,13.9732,13.8759,13.8848,1012800.0
2008-03-20 13:10:00,15.71,15.78,15.7,15.78,1048800.0,13.8936,13.9555,13.8848,13.9555,1048800.0
2008-03-20 13:15:00,15.78,15.79,15.76,15.79,733600.0,13.9555,13.9644,13.9378,13.9644,733600.0
2008-03-20 13:20:00,15.79,15.8,15.75,15.76,1293200.0,13.9644,13.9732,13.929,13.9378,1293200.0
2008-03-20 13:25:00,15.76,15.78,15.7,15.75,914000.0,13.9378,13.9555,13.8848,13.929,914000.0
2008-03-20 13:30:00,15.75,15.83,15.74,15.79,1084800.0,13.929,13.9998,13.9202,13.9644,1084800.0
2008-03-20 13:35:00,15.79,15.83,15.75,15.78,1324800.0,13.9644,13.9998,13.929,13.9555,1324800.0
2008-03-20 13:40:00,15.78,15.8,15.75,15.78,1179200.0,13.9555,13.9732,13.929,13.9555,1179200.0
2008-03-20 13:45:00,15.77,15.79,15.75,15.76,903200.0,13.9467,13.9644,13.929,13.9378,903200.0
2008-03-20 13:50:00,15.76,15.78,15.71,15.75,1388800.0,13.9378,13.9555,13.8936,13.929,1388800.0
2008-03-20 13:55:00,15.75,15.81,15.74,15.79,1139600.0,13.929,13.9821,13.9202,13.9644,1139600.0
2008-03-20 14:00:00,15.79,15.81,15.76,15.78,1009200.0,13.9644,13.9821,13.9378,13.9555,1009200.0
2008-03-20 14:05:00,15.78,15.86,15.77,15.85,1314000.0,13.9555,14.0263,13.9467,14.0174,1314000.0
2008-03-20 14:10:00,15.84,15.88,15.78,15.86,1578400.0,14.0086,14.044,13.9555,14.0263,1578400.0
2008-03-20 14:15:00,15.87,15.93,15.82,15.91,1887200.0,14.0351,14.0882,13.9909,14.0705,1887200.0
2008-03-20 14:20:00,15.91,16.0,15.88,15.98,2272400.0,14.0705,14.1501,14.044,14.1324,2272400.0
2008-03-20 14:25:00,15.98,16.06,15.95,16.06,3742400.0,14.1324,14.2032,14.1059,14.2032,3742400.0
2008-03-20 14:30:00,16.06,16.23,16.03,16.09,4254800.0,14.2032,14.3535,14.1766,14.2297,4254800.0
2008-03-20 14:35:00,16.09,16.25,16.06,16.15,3556000.0,14.2297,14.3712,14.2032,14.2828,3556000.0
2008-03-20 14:40:00,16.15,16.21,16.1,16.12,1774400.0,14.2828,14.3358,14.2385,14.2562,1774400.0
2008-03-20 14:45:00,16.12,16.21,16.07,16.2,2052000.0,14.2562,14.3358,14.212,14.327,2052000.0
2008-03-20 14:50:00,16.2,16.24,16.14,16.18,1906800.0,14.327,14.3624,14.2739,14.3093,1906800.0
2008-03-20 14:55:00,16.18,16.25,16.17,16.23,2069600.0,14.3093,14.3712,14.3004,14.3535,2069600.0
2008-03-20 15:00:00,16.23,16.25,16.19,16.21,1808400.0,14.3535,14.3712,14.3181,14.3358,1808400.0
2008-03-20 15:05:00,16.21,16.22,16.13,16.19,1171200.0,14.3358,14.3447,14.2651,14.3181,1171200.0
2008-03-20 15:10:00,16.18,16.25,16.16,16.24,1497200.0,14.3093,14.3712,14.2916,14.3624,1497200.0
2008-03-20 15:15:00,16.24,16.25,15.96,15.96,2626800.0,14.3624,14.3712,14.1147,14.1147,2626800.0
2008-03-20 15:20:00,15.97,16.18,15.96,16.11,1845600.0,14.1236,14.3093,14.1147,14.2474,1845600.0
2008-03-20 15:25:00,16.11,16.14,15.82,15.86,1960400.0,14.2474,14.2739,13.9909,14.0263,1960400.0
2008-03-20 15:30:00,15.86,15.97,15.75,15.83,1572000.0,14.0263,14.1236,13.929,13.9998,1572000.0
2008-03-20 15:35:00,15.84,15.89,15.79,15.84,1292800.0,14.0086,14.0528,13.9644,14.0086,1292800.0
2008-03-20 15:40:00,15.84,15.96,15.66,15.89,2400400.0,14.0086,14.1147,13.8494,14.0528,2400400.0
2008-03-20 15:45:00,15.9,15.94,15.83,15.86,1327200.0,14.0617,14.097,13.9998,14.0263,1327200.0
2008-03-20 15:50:00,15.86,15.87,15.75,15.86,1890800.0,14.0263,14.0351,13.929,14.0263,1890800.0
2008-03-20 15:55:00,15.86,16.07,15.86,15.97,2597200.0,14.0263,14.212,14.0263,14.1236,2597200.0
2008-03-24 09:30:00,16.84,16.93,16.22,16.29,17088800.0,14.893,14.9726,14.3447,14.4066,17088800.0
2008-03-24 09:35:00,16.28,16.62,16.09,16.14,7684400.0,14.3977,14.6984,14.2297,14.2739,7684400.0
2008-03-24 09:40:00,16.12,16.34,16.1,16.23,4184400.0,14.2562,14.4508,14.2385,14.3535,4184400.0
2008-03-24 09:45:00,16.22,16.25,16.14,16.22,2685200.0,14.3447,14.3712,14.2739,14.3447,2685200.0
2008-03-24 09:50:00,16.22,16.55,16.21,16.49,2889600.0,14.3447,14.6365,14.3358,14.5834,2889600.0
2008-03-24 09:55:00,16.49,16.58,16.4,16.48,2254800.0,14.5834,14.663,14.5039,14.5746,2254800.0
2008-03-24 10:00:00,16.49,16.56,16.45,16.52,2815600.0,14.5834,14.6454,14.5481,14.61,2815600.0
2008-03-24 10:05:00,16.52,16.54,16.46,16.47,2076400.0,14.61,14.6277,14.5569,14.5658,2076400.0
2008-03-24 10:10:00,16.48,16.48,16.28,16.37,2209600.0,14.5746,14.5746,14.3977,14.4773,2209600.0
2008-03-24 10:15:00,16.37,16.42,16.23,16.25,2497200.0,14.4773,14.5215,14.3535,14.3712,2497200.0
2008-03-24 10:20:00,16.25,16.38,16.23,16.29,1812400.0,14.3712,14.4862,14.3535,14.4066,1812400.0
2008-03-24 10:25:00,16.29,16.3,16.19,16.21,1995200.0,14.4066,14.4154,14.3181,14.3358,1995200.0
2008-03-24 10:30:00,16.21,16.24,16.18,16.19,1344800.0,14.3358,14.3624,14.3093,14.3181,1344800.0
2008-03-24 10:35:00,16.19,16.25,16.17,16.21,1443200.0,14.3181,14.3712,14.3004,14.3358,1443200.0
2008-03-24 10:40:00,16.21,16.22,16.13,16.13,1968400.0,14.3358,14.3447,14.2651,14.2651,1968400.0
2008-03-24 10:45:00,16.14,16.14,15.63,15.69,5305600.0,14.2739,14.2739,13.8229,13.8759,5305600.0
2008-03-24 10:50:00,15.69,15.74,15.36,15.68,6916000.0,13.8759,13.9202,13.5841,13.8671,6916000.0
2008-03-24 10:55:00,15.68,15.79,15.56,15.57,2051600.0,13.8671,13.9644,13.761,13.7698,2051600.0
2008-03-24 11:00:00,15.58,15.97,15.56,15.85,1987600.0,13.7787,14.1236,13.761,14.0174,1987600.0
2008-03-24 11:05:00,15.84,15.97,15.83,15.95,1094000.0,14.0086,14.1236,13.9998,14.1059,1094000.0
2008-03-24 11:10:00,15.94,16.0,15.92,15.97,839200.0,14.097,14.1501,14.0793,14.1236,839200.0
2008-03-24 11:15:00,15.97,15.97,15.63,15.64,1473200.0,14.1236,14.1236,13.8229,13.8317,1473200.0
2008-03-24 11:20:00,15.64,15.75,15.57,15.73,1711200.0,13.8317,13.929,13.7698,13.9113,1711200.0
2008-03-24 11:25:00,15.73,15.76,15.7,15.74,862400.0,13.9113,13.9378,13.8848,13.9202,862400.0
2008-03-24 11:30:00,15.74,15.74,15.67,15.68,629600.0,13.9202,13.9202,13.8583,13.8671,629600.0
2008-03-24 11:35:00,15.67,15.7,15.61,15.68,840000.0,13.8583,13.8848,13.8052,13.8671,840000.0
2008-03-24 11:40:00,15.68,15.71,15.64,15.68,734800.0,13.8671,13.8936,13.8317,13.8671,734800.0
2008-03-24 11:45:00,15.68,15.72,15.63,15.64,873200.0,13.8671,13.9025,13.8229,13.8317,873200.0
2008-03-24 11:50:00,15.64,15.69,15.63,15.63,846800.0,13.8317,13.8759,13.8229,13.8229,846800.0
2008-03-24 11:55:00,15.63,15.69,15.56,15.57,1032800.0,13.8229,13.8759,13.761,13.7698,1032800.0
2008-03-24 12:00:00,15.57,15.62,15.53,15.54,953600.0,13.7698,13.814,13.7344,13.7433,953600.0
2008-03-24 12:05:00,15.54,15.61,15.5,15.58,1444400.0,13.7433,13.8052,13.7079,13.7787,1444400.0
2008-03-24 12:10:00,15.58,15.63,15.56,15.61,941200.0,13.7787,13.8229,13.761,13.8052,941200.0
2008-03-24 12:15:00,15.61,15.63,15.58,15.58,657600.0,13.8052,13.8229,13.7787,13.7787,657600.0
2008-03-24 12:20:00,15.58,15.7,15.56,15.7,678000.0,13.7787,13.8848,13.761,13.8848,678000.0
2008-03-24 12:25:00,15.7,15.7,15.59,15.62,766000.0,13.8848,13.8848,13.7875,13.814,766000.0
2008-03-24 12:30:00,15.63,15.64,15.56,15.56,503600.0,13.8229,13.8317,13.761,13.761,503600.0
2008-03-24 12:35:00,15.57,15.61,15.56,15.58,494800.0,13.7698,13.8052,13.761,13.7787,494800.0
2008-03-24 12:40:00,15.58,15.6,15.58,15.6,466400.0,13.7787,13.7963,13.7787,13.7963,466400.0
2008-03-24 12:45:00,15.6,15.62,15.59,15.62,514400.0,13.7963,13.814,13.7875,13.814,514400.0
2008-03-24 12:50:00,15.62,15.65,15.59,15.61,853200.0,13.814,13.8406,13.7875,13.8052,853200.0
2008-03-24 12:55:00,15.61,15.63,15.58,15.59,548400.0,13.8052,13.8229,13.7787,13.7875,548400.0
2008-03-24 13:00:00,15.59,15.61,15.56,15.58,578400.0,13.7875,13.8052,13.761,13.7787,578400.0
2008-03-24 13:05:00,15.58,15.58,15.43,15.43,1279200.0,13.7787,13.7787,13.646,13.646,1279200.0
2008-03-24 13:10:00,15.44,15.47,15.26,15.34,2218400.0,13.6548,13.6814,13.4957,13.5664,2218400.0
2008-03-24 13:15:00,15.33,15.44,15.33,15.39,1153200.0,13.5576,13.6548,13.5576,13.6106,1153200.0
2008-03-24 13:20:00,15.39,15.5,15.38,15.49,884000.0,13.6106,13.7079,13.6018,13.6991,884000.0
2008-03-24 13:25:00,15.49,15.54,15.47,15.51,1142000.0,13.6991,13.7433,13.6814,13.7168,1142000.0
2008-03-24 13:30:00,15.51,15.52,15.41,15.44,644000.0,13.7168,13.7256,13.6283,13.6548,644000.0
2008-03-24 13:35:00,15.44,15.5,15.43,15.48,547200.0,13.6548,13.7079,13.646,13.6902,547200.0
2008-03-24 13:40:00,15.49,15.51,15.48,15.48,898400.0,13.6991,13.7168,13.6902,13.6902,898400.0
2008-03-24 13:45:00,15.5,15.5,15.44,15.5,592800.0,13.7079,13.7079,13.6548,13.7079,592800.0
2008-03-24 13:50:00,15.5,15.5,15.43,15.47,663200.0,13.7079,13.7079,13.646,13.6814,663200.0
2008-03-24 13:55:00,15.47,15.49,15.38,15.38,876800.0,13.6814,13.6991,13.6018,13.6018,876800.0
2008-03-24 14:00:00,15.38,15.47,15.38,15.4,757200.0,13.6018,13.6814,13.6018,13.6195,757200.0
2008-03-24 14:05:00,15.4,15.44,15.38,15.38,540400.0,13.6195,13.6548,13.6018,13.6018,540400.0
2008-03-24 14:10:00,15.38,15.38,15.27,15.33,1316400.0,13.6018,13.6018,13.5045,13.5576,1316400.0
2008-03-24 14:15:00,15.33,15.35,15.29,15.35,527600.0,13.5576,13.5753,13.5222,13.5753,527600.0
2008-03-24 14:20:00,15.35,15.35,15.27,15.28,692000.0,13.5753,13.5753,13.5045,13.5133,692000.0
2008-03-24 14:25:00,15.29,15.29,15.25,15.25,1499600.0,13.5222,13.5222,13.4868,13.4868,1499600.0
2008-03-24 14:30:00,15.26,15.3,15.25,15.27,1033200.0,13.4957,13.531,13.4868,13.5045,1033200.0
2008-03-24 14:35:00,15.28,15.29,15.07,15.07,2393200.0,13.5133,13.5222,13.3276,13.3276,2393200.0
2008-03-24 14:40:00,15.07,15.12,14.96,15.11,7126800.0,13.3276,13.3718,13.2303,13.363,7126800.0
2008-03-24 14:45:00,15.1,15.11,15.01,15.07,2031600.0,13.3542,13.363,13.2746,13.3276,2031600.0
2008-03-24 14:50:00,15.06,15.22,15.05,15.07,1246400.0,13.3188,13.4603,13.3099,13.3276,1246400.0
2008-03-24 14:55:00,15.08,15.13,15.06,15.11,734000.0,13.3365,13.3807,13.3188,13.363,734000.0
2008-03-24 15:00:00,15.11,15.12,15.0,15.08,1303200.0,13.363,13.3718,13.2657,13.3365,1303200.0
2008-03-24 15:05:00,15.08,15.28,15.07,15.16,1355600.0,13.3365,13.5133,13.3276,13.4072,1355600.0
2008-03-24 15:10:00,15.15,15.24,15.08,15.11,1595600.0,13.3984,13.478,13.3365,13.363,1595600.0
2008-03-24 15:15:00,15.1,15.18,15.08,15.1,945200.0,13.3542,13.4249,13.3365,13.3542,945200.0
2008-03-24 15:20:00,15.1,15.16,15.02,15.04,1311200.0,13.3542,13.4072,13.2834,13.3011,1311200.0
2008-03-24 15:25:00,15.04,15.07,15.01,15.02,1250000.0,13.3011,13.3276,13.2746,13.2834,1250000.0
2008-03-24 15:30:00,15.02,15.08,14.97,15.01,2715200.0,13.2834,13.3365,13.2392,13.2746,2715200.0
2008-03-24 15:35:00,15.01,15.02,14.95,14.98,1320000.0,13.2746,13.2834,13.2215,13.248,1320000.0
2008-03-24 15:40:00,14.99,15.02,14.97,15.0,1198800.0,13.2569,13.2834,13.2392,13.2657,1198800.0
2008-03-24 15:45:00,15.0,15.0,14.88,14.88,2288000.0,13.2657,13.2657,13.1596,13.1596,2288000.0
2008-03-24 15:50:00,14.88,14.95,14.81,14.93,2780800.0,13.1596,13.2215,13.0977,13.2038,2780800.0
2008-03-24 15:55:00,14.93,14.96,14.75,14.89,4366800.0,13.2038,13.2303,13.0446,13.1684,4366800.0
2008-03-25 09:30:00,15.15,15.25,14.96,15.01,4501600.0,13.3984,13.4868,13.2303,13.2746,4501600.0
2008-03-25 09:35:00,15.01,15.31,15.01,15.3,2885200.0,13.2746,13.5399,13.2746,13.531,2885200.0
2008-03-25 09:40:00,15.31,15.61,15.31,15.55,3664000.0,13.5399,13.8052,13.5399,13.7521,3664000.0
2008-03-25 09:45:00,15.53,15.54,15.21,15.27,2228400.0,13.7344,13.7433,13.4514,13.5045,2228400.0
2008-03-25 09:50:00,15.28,15.38,15.03,15.12,2088800.0,13.5133,13.6018,13.2922,13.3718,2088800.0
2008-03-25 09:55:00,15.12,15.15,15.04,15.1,1107200.0,13.3718,13.3984,13.3011,13.3542,1107200.0
2008-03-25 10:00:00,15.1,15.13,15.03,15.07,1182400.0,13.3542,13.3807,13.2922,13.3276,1182400.0
2008-03-25 10:05:00,15.06,15.15,15.03,15.15,1477600.0,13.3188,13.3984,13.2922,13.3984,1477600.0
2008-03-25 10:10:00,15.15,15.4,15.1,15.33,1799600.0,13.3984,13.6195,13.3542,13.5576,1799600.0
2008-03-25 10:15:00,15.32,15.48,15.29,15.4,1107600.0,13.5487,13.6902,13.5222,13.6195,1107600.0
2008-03-25 10:20:00,15.41,15.47,15.31,15.39,1145600.0,13.6283,13.6814,13.5399,13.6106,1145600.0
2008-03-25 10:25:00,15.4,15.47,15.34,15.34,1098400.0,13.6195,13.6814,13.5664,13.5664,1098400.0
2008-03-25 10:30:00,15.33,15.35,15.25,15.27,727600.0,13.5576,13.5753,13.4868,13.5045,727600.0
2008-03-25 10:35:00,15.27,15.46,15.26,15.44,974800.0,13.5045,13.6725,13.4957,13.6548,974800.0
2008-03-25 10:40:00,15.44,15.46,15.33,15.41,752800.0,13.6548,13.6725,13.5576,13.6283,752800.0
2008-03-25 10:45:00,15.41,15.55,15.4,15.49,2032400.0,13.6283,13.7521,13.6195,13.6991,2032400.0
2008-03-25 10:50:00,15.49,15.49,15.38,15.46,982000.0,13.6991,13.6991,13.6018,13.6725,982000.0
2008-03-25 10:55:00,15.46,15.47,15.3,15.39,842400.0,13.6725,13.6814,13.531,13.6106,842400.0
2008-03-25 11:00:00,15.36,15.47,15.28,15.45,892400.0,13.5841,13.6814,13.5133,13.6637,892400.0
2008-03-25 11:05:00,15.46,15.46,15.38,15.43,589600.0,13.6725,13.6725,13.6018,13.646,589600.0
2008-03-25 11:10:00,15.43,15.45,15.4,15.45,364400.0,13.646,13.6637,13.6195,13.6637,364400.0
2008-03-25 11:15:00,15.45,15.46,15.35,15.35,618800.0,13.6637,13.6725,13.5753,13.5753,618800.0
2008-03-25 11:20:00,15.35,15.39,15.33,15.35,418400.0,13.5753,13.6106,13.5576,13.5753,418400.0
2008-03-25 11:25:00,15.35,15.4,15.35,15.38,300000.0,13.5753,13.6195,13.5753,13.6018,300000.0
2008-03-25 11:30:00,15.38,15.38,15.29,15.34,501600.0,13.6018,13.6018,13.5222,13.5664,501600.0
2008-03-25 11:35:00,15.34,15.4,15.3,15.4,470400.0,13.5664,13.6195,13.531,13.6195,470400.0
2008-03-25 11:40:00,15.4,15.44,15.35,15.38,350000.0,13.6195,13.6548,13.5753,13.6018,350000.0
2008-03-25 11:45:00,15.38,15.44,15.36,15.43,478000.0,13.6018,13.6548,13.5841,13.646,478000.0
2008-03-25 11:50:00,15.44,15.45,15.42,15.42,322800.0,13.6548,13.6637,13.6372,13.6372,322800.0
2008-03-25 11:55:00,15.42,15.44,15.35,15.4,730000.0,13.6372,13.6548,13.5753,13.6195,730000.0
2008-03-25 12:00:00,15.39,15.53,15.37,15.49,986800.0,13.6106,13.7344,13.5929,13.6991,986800.0
2008-03-25 12:05:00,15.49,15.56,15.43,15.5,1526800.0,13.6991,13.761,13.646,13.7079,1526800.0
2008-03-25 12:10:00,15.5,15.59,15.49,15.56,831200.0,13.7079,13.7875,13.6991,13.761,831200.0
2008-03-25 12:15:00,15.56,15.63,15.53,15.61,619600.0,13.761,13.8229,13.7344,13.8052,619600.0
2008-03-25 12:20:00,15.61,15.63,15.5,15.51,1117600.0,13.8052,13.8229,13.7079,13.7168,1117600.0
2008-03-25 12:25:00,15.51,15.59,15.5,15.59,628400.0,13.7168,13.7875,13.7079,13.7875,628400.0
2008-03-25 12:30:00,15.59,15.62,15.53,15.58,828000.0,13.7875,13.814,13.7344,13.7787,828000.0
2008-03-25 12:35:00,15.58,15.65,15.55,15.62,1032000.0,13.7787,13.8406,13.7521,13.814,1032000.0
2008-03-25 12:40:00,15.62,15.65,15.5,15.56,772400.0,13.814,13.8406,13.7079,13.761,772400.0
2008-03-25 12:45:00,15.56,15.7,15.55,15.69,824400.0,13.761,13.8848,13.7521,13.8759,824400.0
2008-03-25 12:50:00,15.69,15.77,15.68,15.77,1428000.0,13.8759,13.9467,13.8671,13.9467,1428000.0
2008-03-25 12:55:00,15.77,15.83,15.69,15.78,1090400.0,13.9467,13.9998,13.8759,13.9555,1090400.0
2008-03-25 13:00:00,15.78,15.79,15.75,15.75,581200.0,13.9555,13.9644,13.929,13.929,581200.0
2008-03-25 13:05:00,15.75,15.87,15.75,15.81,1069600.0,13.929,14.0351,13.929,13.9821,1069600.0
2008-03-25 13:10:00,15.81,15.84,15.78,15.81,528800.0,13.9821,14.0086,13.9555,13.9821,528800.0
2008-03-25 13:15:00,15.81,15.83,15.79,15.81,614800.0,13.9821,13.9998,13.9644,13.9821,614800.0
2008-03-25 13:20:00,15.81,15.88,15.8,15.83,803600.0,13.9821,14.044,13.9732,13.9998,803600.0
2008-03-25 13:25:00,15.83,15.99,15.83,15.99,1051600.0,13.9998,14.1413,13.9998,14.1413,1051600.0
2008-03-25 13:30:00,15.99,16.0,15.96,15.99,1207600.0,14.1413,14.1501,14.1147,14.1413,1207600.0
2008-03-25 13:35:00,15.99,15.99,15.88,15.97,712000.0,14.1413,14.1413,14.044,14.1236,712000.0
2008-03-25 13:40:00,15.96,16.03,15.88,15.94,1211600.0,14.1147,14.1766,14.044,14.097,1211600.0
2008-03-25 13:45:00,15.93,16.02,15.88,16.02,889200.0,14.0882,14.1678,14.044,14.1678,889200.0
2008-03-25 13:50:00,16.02,16.05,15.96,16.04,1438400.0,14.1678,14.1943,14.1147,14.1855,1438400.0
2008-03-25 13:55:00,16.03,16.06,16.0,16.02,1132800.0,14.1766,14.2032,14.1501,14.1678,1132800.0
2008-03-25 14:00:00,16.03,16.04,15.95,15.99,2609200.0,14.1766,14.1855,14.1059,14.1413,2609200.0
2008-03-25 14:05:00,15.99,16.03,15.91,15.96,5191200.0,14.1413,14.1766,14.0705,14.1147,5191200.0
2008-03-25 14:10:00,15.95,15.95,15.78,15.79,1304800.0,14.1059,14.1059,13.9555,13.9644,1304800.0
2008-03-25 14:15:00,15.79,15.8,15.75,15.76,1441600.0,13.9644,13.9732,13.929,13.9378,1441600.0
2008-03-25 14:20:00,15.76,15.83,15.75,15.78,624000.0,13.9378,13.9998,13.929,13.9555,624000.0
2008-03-25 14:25:00,15.78,15.85,15.78,15.82,418400.0,13.9555,14.0174,13.9555,13.9909,418400.0
2008-03-25 14:30:00,15.82,15.82,15.76,15.78,715200.0,13.9909,13.9909,13.9378,13.9555,715200.0
2008-03-25 14:35:00,15.78,15.83,15.76,15.81,644000.0,13.9555,13.9998,13.9378,13.9821,644000.0
2008-03-25 14:40:00,15.81,15.86,15.8,15.85,447200.0,13.9821,14.0263,13.9732,14.0174,447200.0
2008-03-25 14:45:00,15.84,15.93,15.84,15.92,1506800.0,14.0086,14.0882,14.0086,14.0793,1506800.0
2008-03-25 14:50:00,15.92,15.96,15.88,15.94,582000.0,14.0793,14.1147,14.044,14.097,582000.0
2008-03-25 14:55:00,15.94,15.95,15.9,15.94,444000.0,14.097,14.1059,14.0617,14.097,444000.0
2008-03-25 15:00:00,15.95,15.99,15.92,15.98,637200.0,14.1059,14.1413,14.0793,14.1324,637200.0
2008-03-25 15:05:00,15.98,15.99,15.79,15.83,694400.0,14.1324,14.1413,13.9644,13.9998,694400.0
2008-03-25 15:10:00,15.83,15.9,15.8,15.88,608800.0,13.9998,14.0617,13.9732,14.044,608800.0
2008-03-25 15:15:00,15.88,15.92,15.81,15.83,518000.0,14.044,14.0793,13.9821,13.9998,518000.0
2008-03-25 15:20:00,15.84,15.89,15.81,15.88,537600.0,14.0086,14.0528,13.9821,14.044,537600.0
2008-03-25 15:25:00,15.88,15.94,15.84,15.87,665600.0,14.044,14.097,14.0086,14.0351,665600.0
2008-03-25 15:30:00,15.88,15.91,15.83,15.85,505200.0,14.044,14.0705,13.9998,14.0174,505200.0
2008-03-25 15:35:00,15.85,15.87,15.81,15.86,414000.0,14.0174,14.0351,13.9821,14.0263,414000.0
2008-03-25 15:40:00,15.86,15.89,15.85,15.88,780800.0,14.0263,14.0528,14.0174,14.044,780800.0
2008-03-25 15:45:00,15.87,15.88,15.76,15.78,942400.0,14.0351,14.044,13.9378,13.9555,942400.0
2008-03-25 15:50:00,15.78,15.84,15.77,15.84,1342400.0,13.9555,14.0086,13.9467,14.0086,1342400.0
2008-03-25 15:55:00,15.83,15.84,15.75,15.78,1658800.0,13.9998,14.0086,13.929,13.9555,1658800.0
2008-03-26 09:30:00,15.68,15.75,15.44,15.66,3564400.0,13.8671,13.929,13.6548,13.8494,3564400.0
2008-03-26 09:35:00,15.66,15.7,15.39,15.6,2120800.0,13.8494,13.8848,13.6106,13.7963,2120800.0
2008-03-26 09:40:00,15.6,15.69,15.45,15.45,1323600.0,13.7963,13.8759,13.6637,13.6637,1323600.0
2008-03-26 09:45:00,15.45,15.59,15.42,15.56,1118400.0,13.6637,13.7875,13.6372,13.761,1118400.0
2008-03-26 09:50:00,15.56,15.65,15.55,15.57,847200.0,13.761,13.8406,13.7521,13.7698,847200.0
2008-03-26 09:55:00,15.57,15.63,15.53,15.61,483600.0,13.7698,13.8229,13.7344,13.8052,483600.0
2008-03-26 10:00:00,15.62,15.67,15.62,15.64,450000.0,13.814,13.8583,13.814,13.8317,450000.0
2008-03-26 10:05:00,15.65,15.67,15.55,15.57,682800.0,13.8406,13.8583,13.7521,13.7698,682800.0
2008-03-26 10:10:00,15.58,15.6,15.53,15.59,446800.0,13.7787,13.7963,13.7344,13.7875,446800.0
2008-03-26 10:15:00,15.58,15.64,15.56,15.56,312800.0,13.7787,13.8317,13.761,13.761,312800.0
2008-03-26 10:20:00,15.56,15.57,15.53,15.56,502400.0,13.761,13.7698,13.7344,13.761,502400.0
2008-03-26 10:25:00,15.55,15.57,15.5,15.51,493200.0,13.7521,13.7698,13.7079,13.7168,493200.0
2008-03-26 10:30:00,15.5,15.54,15.44,15.49,669200.0,13.7079,13.7433,13.6548,13.6991,669200.0
2008-03-26 10:35:00,15.49,15.59,15.47,15.55,438400.0,13.6991,13.7875,13.6814,13.7521,438400.0
2008-03-26 10:40:00,15.56,15.58,15.5,15.53,262000.0,13.761,13.7787,13.7079,13.7344,262000.0
2008-03-26 10:45:00,15.53,15.55,15.5,15.52,187200.0,13.7344,13.7521,13.7079,13.7256,187200.0
2008-03-26 10:50:00,15.52,15.59,15.52,15.58,240800.0,13.7256,13.7875,13.7256,13.7787,240800.0
2008-03-26 10:55:00,15.58,15.65,15.55,15.59,561600.0,13.7787,13.8406,13.7521,13.7875,561600.0
2008-03-26 11:00:00,15.59,15.69,15.58,15.65,462400.0,13.7875,13.8759,13.7787,13.8406,462400.0
2008-03-26 11:05:00,15.65,15.7,15.65,15.68,383600.0,13.8406,13.8848,13.8406,13.8671,383600.0
2008-03-26 11:10:00,15.68,15.7,15.68,15.69,202800.0,13.8671,13.8848,13.8671,13.8759,202800.0
2008-03-26 11:15:00,15.69,15.75,15.69,15.74,628800.0,13.8759,13.929,13.8759,13.9202,628800.0
2008-03-26 11:20:00,15.74,15.75,15.68,15.69,775600.0,13.9202,13.929,13.8671,13.8759,775600.0
2008-03-26 11:25:00,15.7,15.7,15.51,15.6,993600.0,13.8848,13.8848,13.7168,13.7963,993600.0
2008-03-26 11:30:00,15.61,15.65,15.59,15.64,288000.0,13.8052,13.8406,13.7875,13.8317,288000.0
2008-03-26 11:35:00,15.64,15.67,15.56,15.56,375200.0,13.8317,13.8583,13.761,13.761,375200.0
2008-03-26 11:40:00,15.56,15.62,15.55,15.6,390400.0,13.761,13.814,13.7521,13.7963,390400.0
2008-03-26 11:45:00,15.6,15.68,15.58,15.67,236400.0,13.7963,13.8671,13.7787,13.8583,236400.0
2008-03-26 11:50:00,15.67,15.7,15.65,15.67,183200.0,13.8583,13.8848,13.8406,13.8583,183200.0
2008-03-26 11:55:00,15.67,15.72,15.65,15.66,214000.0,13.8583,13.9025,13.8406,13.8494,214000.0
2008-03-26 12:00:00,15.66,15.7,15.65,15.69,194400.0,13.8494,13.8848,13.8406,13.8759,194400.0
2008-03-26 12:05:00,15.69,15.74,15.69,15.74,426400.0,13.8759,13.9202,13.8759,13.9202,426400.0
2008-03-26 12:10:00,15.74,15.74,15.69,15.7,292400.0,13.9202,13.9202,13.8759,13.8848,292400.0
2008-03-26 12:15:00,15.69,15.72,15.67,15.69,190000.0,13.8759,13.9025,13.8583,13.8759,190000.0
2008-03-26 12:20:00,15.69,15.74,15.69,15.71,243600.0,13.8759,13.9202,13.8759,13.8936,243600.0
2008-03-26 12:25:00,15.7,15.74,15.69,15.74,180400.0,13.8848,13.9202,13.8759,13.9202,180400.0
2008-03-26 12:30:00,15.74,15.74,15.73,15.74,122000.0,13.9202,13.9202,13.9113,13.9202,122000.0
2008-03-26 12:35:00,15.74,15.75,15.73,15.73,318400.0,13.9202,13.929,13.9113,13.9113,318400.0
2008-03-26 12:40:00,15.73,15.74,15.71,15.71,180800.0,13.9113,13.9202,13.8936,13.8936,180800.0
2008-03-26 12:45:00,15.71,15.72,15.7,15.71,187200.0,13.8936,13.9025,13.8848,13.8936,187200.0
2008-03-26 12:50:00,15.71,15.72,15.7,15.71,133200.0,13.8936,13.9025,13.8848,13.8936,133200.0
2008-03-26 12:55:00,15.71,15.73,15.7,15.71,268400.0,13.8936,13.9113,13.8848,13.8936,268400.0
2008-03-26 13:00:00,15.71,15.74,15.7,15.71,208800.0,13.8936,13.9202,13.8848,13.8936,208800.0
2008-03-26 13:05:00,15.72,15.74,15.71,15.73,342000.0,13.9025,13.9202,13.8936,13.9113,342000.0
2008-03-26 13:10:00,15.73,15.78,15.72,15.76,1163600.0,13.9113,13.9555,13.9025,13.9378,1163600.0
2008-03-26 13:15:00,15.75,15.79,15.68,15.72,924800.0,13.929,13.9644,13.8671,13.9025,924800.0
2008-03-26 13:20:00,15.72,15.72,15.65,15.65,544000.0,13.9025,13.9025,13.8406,13.8406,544000.0
2008-03-26 13:25:00,15.65,15.72,15.65,15.69,284000.0,13.8406,13.9025,13.8406,13.8759,284000.0
2008-03-26 13:30:00,15.69,15.7,15.65,15.69,198000.0,13.8759,13.8848,13.8406,13.8759,198000.0
2008-03-26 13:35:00,15.69,15.71,15.65,15.7,306800.0,13.8759,13.8936,13.8406,13.8848,306800.0
2008-03-26 13:40:00,15.7,15.72,15.67,15.69,175600.0,13.8848,13.9025,13.8583,13.8759,175600.0
2008-03-26 13:45:00,15.69,15.69,15.65,15.66,139600.0,13.8759,13.8759,13.8406,13.8494,139600.0
2008-03-26 13:50:00,15.66,15.68,15.63,15.64,320400.0,13.8494,13.8671,13.8229,13.8317,320400.0
2008-03-26 13:55:00,15.64,15.65,15.62,15.64,303200.0,13.8317,13.8406,13.814,13.8317,303200.0
2008-03-26 14:00:00,15.64,15.65,15.58,15.6,263600.0,13.8317,13.8406,13.7787,13.7963,263600.0
2008-03-26 14:05:00,15.6,15.63,15.59,15.62,158400.0,13.7963,13.8229,13.7875,13.814,158400.0
2008-03-26 14:10:00,15.62,15.67,15.6,15.64,273200.0,13.814,13.8583,13.7963,13.8317,273200.0
2008-03-26 14:15:00,15.64,15.66,15.62,15.66,165200.0,13.8317,13.8494,13.814,13.8494,165200.0
2008-03-26 14:20:00,15.65,15.67,15.63,15.63,182400.0,13.8406,13.8583,13.8229,13.8229,182400.0
2008-03-26 14:25:00,15.63,15.66,15.63,15.64,232400.0,13.8229,13.8494,13.8229,13.8317,232400.0
2008-03-26 14:30:00,15.64,15.66,15.63,15.65,273600.0,13.8317,13.8494,13.8229,13.8406,273600.0
2008-03-26 14:35:00,15.65,15.7,15.65,15.69,330400.0,13.8406,13.8848,13.8406,13.8759,330400.0
2008-03-26 14:40:00,15.69,15.72,15.69,15.72,208800.0,13.8759,13.9025,13.8759,13.9025,208800.0
2008-03-26 14:45:00,15.72,15.74,15.7,15.74,228400.0,13.9025,13.9202,13.8848,13.9202,228400.0
2008-03-26 14:50:00,15.73,15.78,15.73,15.74,626800.0,13.9113,13.9555,13.9113,13.9202,626800.0
2008-03-26 14:55:00,15.74,15.76,15.71,15.76,279600.0,13.9202,13.9378,13.8936,13.9378,279600.0
2008-03-26 15:00:00,15.76,15.85,15.75,15.81,880000.0,13.9378,14.0174,13.929,13.9821,880000.0
2008-03-26 15:05:00,15.81,15.85,15.79,15.82,412800.0,13.9821,14.0174,13.9644,13.9909,412800.0
2008-03-26 15:10:00,15.82,15.87,15.8,15.87,914000.0,13.9909,14.0351,13.9732,14.0351,914000.0
2008-03-26 15:15:00,15.86,15.87,15.78,15.82,619600.0,14.0263,14.0351,13.9555,13.9909,619600.0
2008-03-26 15:20:00,15.82,15.85,15.79,15.81,721600.0,13.9909,14.0174,13.9644,13.9821,721600.0
2008-03-26 15:25:00,15.81,15.84,15.81,15.82,382800.0,13.9821,14.0086,13.9821,13.9909,382800.0
2008-03-26 15:30:00,15.83,15.87,15.81,15.87,443200.0,13.9998,14.0351,13.9821,14.0351,443200.0
2008-03-26 15:35:00,15.87,15.99,15.85,15.99,1321200.0,14.0351,14.1413,14.0174,14.1413,1321200.0
2008-03-26 15:40:00,15.99,16.12,15.97,16.03,2406400.0,14.1413,14.2562,14.1236,14.1766,2406400.0
2008-03-26 15:45:00,16.03,16.06,15.95,16.04,950400.0,14.1766,14.2032,14.1059,14.1855,950400.0
2008-03-26 15:50:00,16.04,16.08,15.95,16.0,992800.0,14.1855,14.2208,14.1059,14.1501,992800.0
2008-03-26 15:55:00,16.0,16.02,15.95,16.0,1542000.0,14.1501,14.1678,14.1059,14.1501,1542000.0
2008-03-27 09:30:00,16.01,16.18,16.0,16.05,3740000.0,14.1589,14.3093,14.1501,14.1943,3740000.0
2008-03-27 09:35:00,16.05,16.08,16.0,16.03,963600.0,14.1943,14.2208,14.1501,14.1766,963600.0
2008-03-27 09:40:00,16.03,16.06,15.9,15.93,1644800.0,14.1766,14.2032,14.0617,14.0882,1644800.0
2008-03-27 09:45:00,15.93,16.1,15.83,16.09,1432000.0,14.0882,14.2385,13.9998,14.2297,1432000.0
2008-03-27 09:50:00,16.09,16.09,15.96,16.04,1352400.0,14.2297,14.2297,14.1147,14.1855,1352400.0
2008-03-27 09:55:00,16.04,16.07,16.0,16.03,630400.0,14.1855,14.212,14.1501,14.1766,630400.0
2008-03-27 10:00:00,16.03,16.06,16.02,16.05,617200.0,14.1766,14.2032,14.1678,14.1943,617200.0
2008-03-27 10:05:00,16.05,16.12,16.03,16.12,936000.0,14.1943,14.2562,14.1766,14.2562,936000.0
2008-03-27 10:10:00,16.11,16.12,15.95,16.02,1298400.0,14.2474,14.2562,14.1059,14.1678,1298400.0
2008-03-27 10:15:00,16.02,16.04,15.95,15.97,626400.0,14.1678,14.1855,14.1059,14.1236,626400.0
2008-03-27 10:20:00,15.97,15.97,15.88,15.95,1004800.0,14.1236,14.1236,14.044,14.1059,1004800.0
2008-03-27 10:25:00,15.95,15.95,15.81,15.82,672800.0,14.1059,14.1059,13.9821,13.9909,672800.0
2008-03-27 10:30:00,15.83,15.87,15.76,15.76,591600.0,13.9998,14.0351,13.9378,13.9378,591600.0
2008-03-27 10:35:00,15.77,15.78,15.66,15.71,1340400.0,13.9467,13.9555,13.8494,13.8936,1340400.0
2008-03-27 10:40:00,15.71,15.93,15.71,15.83,958800.0,13.8936,14.0882,13.8936,13.9998,958800.0
2008-03-27 10:45:00,15.84,15.88,15.8,15.85,580000.0,14.0086,14.044,13.9732,14.0174,580000.0
2008-03-27 10:50:00,15.86,15.88,15.83,15.83,635600.0,14.0263,14.044,13.9998,13.9998,635600.0
2008-03-27 10:55:00,15.84,15.88,15.81,15.81,290800.0,14.0086,14.044,13.9821,13.9821,290800.0
2008-03-27 11:00:00,15.81,15.84,15.8,15.83,393200.0,13.9821,14.0086,13.9732,13.9998,393200.0
2008-03-27 11:05:00,15.83,15.93,15.83,15.93,380800.0,13.9998,14.0882,13.9998,14.0882,380800.0
2008-03-27 11:10:00,15.93,15.94,15.88,15.9,277200.0,14.0882,14.097,14.044,14.0617,277200.0
2008-03-27 11:15:00,15.91,15.91,15.83,15.87,344000.0,14.0705,14.0705,13.9998,14.0351,344000.0
2008-03-27 11:20:00,15.87,15.9,15.86,15.87,132400.0,14.0351,14.0617,14.0263,14.0351,132400.0
2008-03-27 11:25:00,15.87,15.91,15.86,15.91,350000.0,14.0351,14.0705,14.0263,14.0705,350000.0
2008-03-27 11:30:00,15.91,15.99,15.9,15.95,530400.0,14.0705,14.1413,14.0617,14.1059,530400.0
2008-03-27 11:35:00,15.95,16.0,15.94,15.97,833600.0,14.1059,14.1501,14.097,14.1236,833600.0
2008-03-27 11:40:00,15.97,15.99,15.92,15.98,247200.0,14.1236,14.1413,14.0793,14.1324,247200.0
2008-03-27 11:45:00,15.98,16.02,15.95,16.02,418000.0,14.1324,14.1678,14.1059,14.1678,418000.0
2008-03-27 11:50:00,16.02,16.02,15.96,15.98,258400.0,14.1678,14.1678,14.1147,14.1324,258400.0
2008-03-27 11:55:00,15.99,16.01,15.97,16.0,405200.0,14.1413,14.1589,14.1236,14.1501,405200.0
2008-03-27 12:00:00,16.01,16.05,16.0,16.02,492000.0,14.1589,14.1943,14.1501,14.1678,492000.0
2008-03-27 12:05:00,16.03,16.05,16.02,16.03,243600.0,14.1766,14.1943,14.1678,14.1766,243600.0
2008-03-27 12:10:00,16.03,16.07,16.03,16.06,435200.0,14.1766,14.212,14.1766,14.2032,435200.0
2008-03-27 12:15:00,16.06,16.09,15.97,16.01,486800.0,14.2032,14.2297,14.1236,14.1589,486800.0
2008-03-27 12:20:00,16.0,16.0,15.93,15.94,544800.0,14.1501,14.1501,14.0882,14.097,544800.0
2008-03-27 12:25:00,15.94,15.99,15.93,15.98,321200.0,14.097,14.1413,14.0882,14.1324,321200.0
2008-03-27 12:30:00,15.97,15.99,15.95,15.97,321600.0,14.1236,14.1413,14.1059,14.1236,321600.0
2008-03-27 12:35:00,15.97,15.99,15.94,15.98,340000.0,14.1236,14.1413,14.097,14.1324,340000.0
2008-03-27 12:40:00,15.98,16.03,15.96,15.97,379600.0,14.1324,14.1766,14.1147,14.1236,379600.0
2008-03-27 12:45:00,15.98,15.99,15.95,15.97,202400.0,14.1324,14.1413,14.1059,14.1236,202400.0
2008-03-27 12:50:00,15.97,15.99,15.97,15.98,146400.0,14.1236,14.1413,14.1236,14.1324,146400.0
2008-03-27 12:55:00,15.98,15.98,15.93,15.93,164000.0,14.1324,14.1324,14.0882,14.0882,164000.0
2008-03-27 13:00:00,15.93,15.95,15.89,15.92,250800.0,14.0882,14.1059,14.0528,14.0793,250800.0
2008-03-27 13:05:00,15.92,15.97,15.91,15.97,180000.0,14.0793,14.1236,14.0705,14.1236,180000.0
2008-03-27 13:10:00,15.97,16.0,15.94,15.97,244400.0,14.1236,14.1501,14.097,14.1236,244400.0
2008-03-27 13:15:00,15.97,15.98,15.96,15.97,116400.0,14.1236,14.1324,14.1147,14.1236,116400.0
2008-03-27 13:20:00,15.97,15.98,15.93,15.95,174800.0,14.1236,14.1324,14.0882,14.1059,174800.0
2008-03-27 13:25:00,15.95,15.96,15.93,15.95,95200.0,14.1059,14.1147,14.0882,14.1059,95200.0
2008-03-27 13:30:00,15.94,15.96,15.91,15.93,140400.0,14.097,14.1147,14.0705,14.0882,140400.0
2008-03-27 13:35:00,15.92,15.93,15.8,15.84,628000.0,14.0793,14.0882,13.9732,14.0086,628000.0
2008-03-27 13:40:00,15.84,15.9,15.83,15.88,284000.0,14.0086,14.0617,13.9998,14.044,284000.0
2008-03-27 13:45:00,15.88,15.88,15.85,15.88,171200.0,14.044,14.044,14.0174,14.044,171200.0
2008-03-27 13:50:00,15.88,15.88,15.81,15.85,227200.0,14.044,14.044,13.9821,14.0174,227200.0
2008-03-27 13:55:00,15.85,15.87,15.83,15.85,119200.0,14.0174,14.0351,13.9998,14.0174,119200.0
2008-03-27 14:00:00,15.84,15.87,15.83,15.87,175200.0,14.0086,14.0351,13.9998,14.0351,175200.0
2008-03-27 14:05:00,15.87,15.94,15.86,15.93,282400.0,14.0351,14.097,14.0263,14.0882,282400.0
2008-03-27 14:10:00,15.93,15.96,15.86,15.87,304400.0,14.0882,14.1147,14.0263,14.0351,304400.0
2008-03-27 14:15:00,15.87,15.88,15.85,15.87,284800.0,14.0351,14.044,14.0174,14.0351,284800.0
2008-03-27 14:20:00,15.87,15.87,15.85,15.85,250400.0,14.0351,14.0351,14.0174,14.0174,250400.0
2008-03-27 14:25:00,15.85,15.88,15.83,15.87,148000.0,14.0174,14.044,13.9998,14.0351,148000.0
2008-03-27 14:30:00,15.87,15.9,15.87,15.9,215600.0,14.0351,14.0617,14.0351,14.0617,215600.0
2008-03-27 14:35:00,15.9,16.0,15.88,15.99,550400.0,14.0617,14.1501,14.044,14.1413,550400.0
2008-03-27 14:40:00,15.99,16.0,15.97,15.99,407200.0,14.1413,14.1501,14.1236,14.1413,407200.0
2008-03-27 14:45:00,15.99,16.03,15.95,16.0,456000.0,14.1413,14.1766,14.1059,14.1501,456000.0
2008-03-27 14:50:00,16.0,16.0,15.96,15.97,218000.0,14.1501,14.1501,14.1147,14.1236,218000.0
2008-03-27 14:55:00,15.97,15.97,15.9,15.9,240800.0,14.1236,14.1236,14.0617,14.0617,240800.0
2008-03-27 15:00:00,15.9,15.97,15.9,15.95,173600.0,14.0617,14.1236,14.0617,14.1059,173600.0
2008-03-27 15:05:00,15.96,15.97,15.93,15.97,142400.0,14.1147,14.1236,14.0882,14.1236,142400.0
2008-03-27 15:10:00,15.97,15.97,15.93,15.95,89600.0,14.1236,14.1236,14.0882,14.1059,89600.0
2008-03-27 15:15:00,15.95,15.99,15.95,15.98,134400.0,14.1059,14.1413,14.1059,14.1324,134400.0
2008-03-27 15:20:00,15.98,15.99,15.91,15.95,212800.0,14.1324,14.1413,14.0705,14.1059,212800.0
2008-03-27 15:25:00,15.95,15.97,15.93,15.96,178000.0,14.1059,14.1236,14.0882,14.1147,178000.0
2008-03-27 15:30:00,15.96,16.0,15.95,15.99,322400.0,14.1147,14.1501,14.1059,14.1413,322400.0
2008-03-27 15:35:00,15.99,15.99,15.86,15.86,368800.0,14.1413,14.1413,14.0263,14.0263,368800.0
2008-03-27 15:40:00,15.87,15.93,15.85,15.86,376000.0,14.0351,14.0882,14.0174,14.0263,376000.0
2008-03-27 15:45:00,15.86,15.89,15.83,15.83,396400.0,14.0263,14.0528,13.9998,13.9998,396400.0
2008-03-27 15:50:00,15.83,15.85,15.79,15.79,478000.0,13.9998,14.0174,13.9644,13.9644,478000.0
2008-03-27 15:55:00,15.79,15.84,15.72,15.74,1502800.0,13.9644,14.0086,13.9025,13.9202,1502800.0
2008-03-28 09:30:00,15.84,15.86,15.75,15.78,1564400.0,14.0086,14.0263,13.929,13.9555,1564400.0
2008-03-28 09:35:00,15.78,15.79,15.72,15.77,818800.0,13.9555,13.9644,13.9025,13.9467,818800.0
2008-03-28 09:40:00,15.77,15.8,15.72,15.75,460800.0,13.9467,13.9732,13.9025,13.929,460800.0
2008-03-28 09:45:00,15.75,15.78,15.73,15.75,467600.0,13.929,13.9555,13.9113,13.929,467600.0
2008-03-28 09:50:00,15.75,15.8,15.75,15.75,446400.0,13.929,13.9732,13.929,13.929,446400.0
2008-03-28 09:55:00,15.76,15.76,15.74,15.76,370000.0,13.9378,13.9378,13.9202,13.9378,370000.0
2008-03-28 10:00:00,15.76,15.76,15.63,15.68,879200.0,13.9378,13.9378,13.8229,13.8671,879200.0
2008-03-28 10:05:00,15.68,15.74,15.67,15.74,434000.0,13.8671,13.9202,13.8583,13.9202,434000.0
2008-03-28 10:10:00,15.73,15.76,15.73,15.75,1198400.0,13.9113,13.9378,13.9113,13.929,1198400.0
2008-03-28 10:15:00,15.76,15.76,15.74,15.75,361200.0,13.9378,13.9378,13.9202,13.929,361200.0
2008-03-28 10:20:00,15.75,15.79,15.7,15.71,718800.0,13.929,13.9644,13.8848,13.8936,718800.0
2008-03-28 10:25:00,15.7,15.71,15.65,15.67,426400.0,13.8848,13.8936,13.8406,13.8583,426400.0
2008-03-28 10:30:00,15.67,15.68,15.64,15.68,450800.0,13.8583,13.8671,13.8317,13.8671,450800.0
2008-03-28 10:35:00,15.68,15.7,15.63,15.64,326000.0,13.8671,13.8848,13.8229,13.8317,326000.0
2008-03-28 10:40:00,15.65,15.66,15.6,15.62,736800.0,13.8406,13.8494,13.7963,13.814,736800.0
2008-03-28 10:45:00,15.62,15.62,15.56,15.59,487200.0,13.814,13.814,13.761,13.7875,487200.0
2008-03-28 10:50:00,15.59,15.65,15.57,15.62,476800.0,13.7875,13.8406,13.7698,13.814,476800.0
2008-03-28 10:55:00,15.62,15.65,15.58,15.61,426400.0,13.814,13.8406,13.7787,13.8052,426400.0
2008-03-28 11:00:00,15.6,15.63,15.6,15.63,162400.0,13.7963,13.8229,13.7963,13.8229,162400.0
2008-03-28 11:05:00,15.63,15.65,15.61,15.62,235200.0,13.8229,13.8406,13.8052,13.814,235200.0
2008-03-28 11:10:00,15.61,15.64,15.59,15.61,231600.0,13.8052,13.8317,13.7875,13.8052,231600.0
2008-03-28 11:15:00,15.61,15.63,15.59,15.62,164400.0,13.8052,13.8229,13.7875,13.814,164400.0
2008-03-28 11:20:00,15.62,15.63,15.61,15.63,146800.0,13.814,13.8229,13.8052,13.8229,146800.0
2008-03-28 11:25:00,15.63,15.69,15.63,15.65,293600.0,13.8229,13.8759,13.8229,13.8406,293600.0
2008-03-28 11:30:00,15.65,15.69,15.64,15.69,187600.0,13.8406,13.8759,13.8317,13.8759,187600.0
2008-03-28 11:35:00,15.69,15.7,15.62,15.66,300000.0,13.8759,13.8848,13.814,13.8494,300000.0
2008-03-28 11:40:00,15.66,15.67,15.62,15.63,179200.0,13.8494,13.8583,13.814,13.8229,179200.0
2008-03-28 11:45:00,15.63,15.64,15.62,15.62,135200.0,13.8229,13.8317,13.814,13.814,135200.0
2008-03-28 11:50:00,15.62,15.63,15.61,15.62,179600.0,13.814,13.8229,13.8052,13.814,179600.0
2008-03-28 11:55:00,15.62,15.66,15.6,15.65,188000.0,13.814,13.8494,13.7963,13.8406,188000.0
2008-03-28 12:00:00,15.64,15.65,15.61,15.62,196000.0,13.8317,13.8406,13.8052,13.814,196000.0
2008-03-28 12:05:00,15.62,15.62,15.54,15.56,534800.0,13.814,13.814,13.7433,13.761,534800.0
2008-03-28 12:10:00,15.56,15.61,15.54,15.61,196800.0,13.761,13.8052,13.7433,13.8052,196800.0
2008-03-28 12:15:00,15.62,15.63,15.59,15.63,187200.0,13.814,13.8229,13.7875,13.8229,187200.0
2008-03-28 12:20:00,15.62,15.67,15.61,15.67,215200.0,13.814,13.8583,13.8052,13.8583,215200.0
2008-03-28 12:25:00,15.67,15.67,15.58,15.6,416000.0,13.8583,13.8583,13.7787,13.7963,416000.0
2008-03-28 12:30:00,15.59,15.61,15.59,15.61,387600.0,13.7875,13.8052,13.7875,13.8052,387600.0
2008-03-28 12:35:00,15.61,15.65,15.61,15.65,147600.0,13.8052,13.8406,13.8052,13.8406,147600.0
2008-03-28 12:40:00,15.65,15.65,15.61,15.61,178400.0,13.8406,13.8406,13.8052,13.8052,178400.0
2008-03-28 12:45:00,15.61,15.63,15.59,15.63,158000.0,13.8052,13.8229,13.7875,13.8229,158000.0
2008-03-28 12:50:00,15.63,15.64,15.62,15.63,127600.0,13.8229,13.8317,13.814,13.8229,127600.0
2008-03-28 12:55:00,15.63,15.63,15.62,15.63,112400.0,13.8229,13.8229,13.814,13.8229,112400.0
2008-03-28 13:00:00,15.63,15.67,15.63,15.65,174000.0,13.8229,13.8583,13.8229,13.8406,174000.0
2008-03-28 13:05:00,15.65,15.67,15.65,15.67,143600.0,13.8406,13.8583,13.8406,13.8583,143600.0
2008-03-28 13:10:00,15.66,15.67,15.63,15.65,166000.0,13.8494,13.8583,13.8229,13.8406,166000.0
2008-03-28 13:15:00,15.65,15.66,15.65,15.65,88400.0,13.8406,13.8494,13.8406,13.8406,88400.0
2008-03-28 13:20:00,15.65,15.66,15.63,15.65,162400.0,13.8406,13.8494,13.8229,13.8406,162400.0
2008-03-28 13:25:00,15.65,15.65,15.63,15.65,158800.0,13.8406,13.8406,13.8229,13.8406,158800.0
2008-03-28 13:30:00,15.65,15.66,15.64,15.65,90800.0,13.8406,13.8494,13.8317,13.8406,90800.0
2008-03-28 13:35:00,15.65,15.65,15.64,15.65,128400.0,13.8406,13.8406,13.8317,13.8406,128400.0
2008-03-28 13:40:00,15.65,15.66,15.61,15.61,224000.0,13.8406,13.8494,13.8052,13.8052,224000.0
2008-03-28 13:45:00,15.61,15.65,15.61,15.65,1124400.0,13.8052,13.8406,13.8052,13.8406,1124400.0
2008-03-28 13:50:00,15.65,15.65,15.63,15.64,270400.0,13.8406,13.8406,13.8229,13.8317,270400.0
2008-03-28 13:55:00,15.64,15.65,15.62,15.65,225200.0,13.8317,13.8406,13.814,13.8406,225200.0
2008-03-28 14:00:00,15.65,15.65,15.65,15.65,146000.0,13.8406,13.8406,13.8406,13.8406,146000.0
2008-03-28 14:05:00,15.65,15.65,15.59,15.6,290800.0,13.8406,13.8406,13.7875,13.7963,290800.0
2008-03-28 14:10:00,15.6,15.62,15.59,15.61,148400.0,13.7963,13.814,13.7875,13.8052,148400.0
2008-03-28 14:15:00,15.61,15.62,15.6,15.62,130400.0,13.8052,13.814,13.7963,13.814,130400.0
2008-03-28 14:20:00,15.62,15.63,15.61,15.63,134400.0,13.814,13.8229,13.8052,13.8229,134400.0
2008-03-28 14:25:00,15.62,15.63,15.61,15.62,83600.0,13.814,13.8229,13.8052,13.814,83600.0
2008-03-28 14:30:00,15.62,15.63,15.62,15.63,122400.0,13.814,13.8229,13.814,13.8229,122400.0
2008-03-28 14:35:00,15.63,15.63,15.61,15.62,137200.0,13.8229,13.8229,13.8052,13.814,137200.0
2008-03-28 14:40:00,15.62,15.63,15.62,15.63,116000.0,13.814,13.8229,13.814,13.8229,116000.0
2008-03-28 14:45:00,15.63,15.63,15.62,15.62,236000.0,13.8229,13.8229,13.814,13.814,236000.0
2008-03-28 14:50:00,15.62,15.63,15.62,15.63,149200.0,13.814,13.8229,13.814,13.8229,149200.0
2008-03-28 14:55:00,15.62,15.63,15.61,15.62,125200.0,13.814,13.8229,13.8052,13.814,125200.0
2008-03-28 15:00:00,15.63,15.63,15.62,15.63,148400.0,13.8229,13.8229,13.814,13.8229,148400.0
2008-03-28 15:05:00,15.63,15.63,15.62,15.62,100400.0,13.8229,13.8229,13.814,13.814,100400.0
2008-03-28 15:10:00,15.62,15.63,15.62,15.63,130800.0,13.814,13.8229,13.814,13.8229,130800.0
2008-03-28 15:15:00,15.63,15.63,15.62,15.62,171600.0,13.8229,13.8229,13.814,13.814,171600.0
2008-03-28 15:20:00,15.62,15.62,15.61,15.61,260000.0,13.814,13.814,13.8052,13.8052,260000.0
2008-03-28 15:25:00,15.61,15.62,15.61,15.61,192800.0,13.8052,13.814,13.8052,13.8052,192800.0
2008-03-28 15:30:00,15.61,15.62,15.57,15.59,292000.0,13.8052,13.814,13.7698,13.7875,292000.0
2008-03-28 15:35:00,15.59,15.61,15.58,15.6,398000.0,13.7875,13.8052,13.7787,13.7963,398000.0
2008-03-28 15:40:00,15.61,15.61,15.6,15.61,186400.0,13.8052,13.8052,13.7963,13.8052,186400.0
2008-03-28 15:45:00,15.61,15.65,15.61,15.65,266400.0,13.8052,13.8406,13.8052,13.8406,266400.0
2008-03-28 15:50:00,15.65,15.71,15.63,15.71,502400.0,13.8406,13.8936,13.8229,13.8936,502400.0
2008-03-28 15:55:00,15.71,15.74,15.66,15.68,490800.0,13.8936,13.9202,13.8494,13.8671,490800.0
2008-03-31 08:00:00,15.63,15.63,15.56,15.56,2400.0,13.8229,13.8229,13.761,13.761,2400.0
2008-03-31 08:05:00,15.69,15.69,15.69,15.69,400.0,13.8759,13.8759,13.8759,13.8759,400.0
2008-03-31 08:10:00,15.69,15.69,15.69,15.69,0.0,13.8759,13.8759,13.8759,13.8759,0.0
2008-03-31 08:15:00,15.69,15.69,15.69,15.69,0.0,13.8759,13.8759,13.8759,13.8759,0.0
2008-03-31 08:20:00,15.69,15.69,15.69,15.69,0.0,13.8759,13.8759,13.8759,13.8759,0.0
2008-03-31 08:25:00,15.69,15.69,15.69,15.69,0.0,13.8759,13.8759,13.8759,13.8759,0.0
2008-03-31 08:30:00,15.68,15.68,15.68,15.68,1200.0,13.8671,13.8671,13.8671,13.8671,1200.0
2008-03-31 08:35:00,15.68,15.68,15.68,15.68,0.0,13.8671,13.8671,13.8671,13.8671,0.0
2008-03-31 08:40:00,15.69,15.69,15.69,15.69,400.0,13.8759,13.8759,13.8759,13.8759,400.0
2008-03-31 08:45:00,15.65,15.69,15.65,15.69,3600.0,13.8406,13.8759,13.8406,13.8759,3600.0
2008-03-31 08:50:00,15.69,15.69,15.69,15.69,0.0,13.8759,13.8759,13.8759,13.8759,0.0
2008-03-31 08:55:00,15.63,15.63,15.63,15.63,2000.0,13.8229,13.8229,13.8229,13.8229,2000.0
2008-03-31 09:00:00,15.66,15.66,15.63,15.63,4400.0,13.8494,13.8494,13.8229,13.8229,4400.0
2008-03-31 09:05:00,15.55,15.55,15.54,15.54,3600.0,13.7521,13.7521,13.7433,13.7433,3600.0
2008-03-31 09:10:00,15.63,15.63,15.62,15.63,2800.0,13.8229,13.8229,13.814,13.8229,2800.0
2008-03-31 09:15:00,15.65,15.65,15.62,15.62,1600.0,13.8406,13.8406,13.814,13.814,1600.0
2008-03-31 09:20:00,15.62,15.63,15.62,15.63,2000.0,13.814,13.8229,13.814,13.8229,2000.0
2008-03-31 09:25:00,15.65,15.69,15.63,15.69,2400.0,13.8406,13.8759,13.8229,13.8759,2400.0
2008-03-31 09:30:00,15.65,15.69,15.63,15.64,1248800.0,13.8406,13.8759,13.8229,13.8317,1248800.0
2008-03-31 09:35:00,15.64,15.67,15.63,15.67,313200.0,13.8317,13.8583,13.8229,13.8583,313200.0
2008-03-31 09:40:00,15.67,15.74,15.65,15.74,573200.0,13.8583,13.9202,13.8406,13.9202,573200.0
2008-03-31 09:45:00,15.74,15.8,15.74,15.76,977200.0,13.9202,13.9732,13.9202,13.9378,977200.0
2008-03-31 09:50:00,15.77,15.87,15.77,15.8,880400.0,13.9467,14.0351,13.9467,13.9732,880400.0
2008-03-31 09:55:00,15.8,15.87,15.79,15.84,505200.0,13.9732,14.0351,13.9644,14.0086,505200.0
2008-03-31 10:00:00,15.84,15.86,15.77,15.79,562400.0,14.0086,14.0263,13.9467,13.9644,562400.0
2008-03-31 10:05:00,15.79,15.84,15.76,15.78,460400.0,13.9644,14.0086,13.9378,13.9555,460400.0
2008-03-31 10:10:00,15.77,15.79,15.72,15.77,446400.0,13.9467,13.9644,13.9025,13.9467,446400.0
2008-03-31 10:15:00,15.78,15.79,15.75,15.76,186400.0,13.9555,13.9644,13.929,13.9378,186400.0
2008-03-31 10:20:00,15.76,15.78,15.7,15.71,352400.0,13.9378,13.9555,13.8848,13.8936,352400.0
2008-03-31 10:25:00,15.71,15.74,15.69,15.7,347600.0,13.8936,13.9202,13.8759,13.8848,347600.0
2008-03-31 10:30:00,15.7,15.74,15.67,15.73,337200.0,13.8848,13.9202,13.8583,13.9113,337200.0
2008-03-31 10:35:00,15.74,15.77,15.72,15.77,172800.0,13.9202,13.9467,13.9025,13.9467,172800.0
2008-03-31 10:40:00,15.77,15.77,15.73,15.76,183200.0,13.9467,13.9467,13.9113,13.9378,183200.0
2008-03-31 10:45:00,15.76,15.76,15.74,15.76,202800.0,13.9378,13.9378,13.9202,13.9378,202800.0
2008-03-31 10:50:00,15.76,15.8,15.75,15.8,260800.0,13.9378,13.9732,13.929,13.9732,260800.0
2008-03-31 10:55:00,15.8,15.81,15.76,15.77,380400.0,13.9732,13.9821,13.9378,13.9467,380400.0
2008-03-31 11:00:00,15.77,15.78,15.73,15.78,224000.0,13.9467,13.9555,13.9113,13.9555,224000.0
2008-03-31 11:05:00,15.78,15.79,15.74,15.76,270800.0,13.9555,13.9644,13.9202,13.9378,270800.0
2008-03-31 11:10:00,15.76,15.78,15.74,15.77,195600.0,13.9378,13.9555,13.9202,13.9467,195600.0
2008-03-31 11:15:00,15.77,15.78,15.75,15.76,208000.0,13.9467,13.9555,13.929,13.9378,208000.0
2008-03-31 11:20:00,15.76,15.77,15.75,15.76,152400.0,13.9378,13.9467,13.929,13.9378,152400.0
2008-03-31 11:25:00,15.76,15.76,15.75,15.76,179600.0,13.9378,13.9378,13.929,13.9378,179600.0
2008-03-31 11:30:00,15.76,15.77,15.75,15.76,155200.0,13.9378,13.9467,13.929,13.9378,155200.0
2008-03-31 11:35:00,15.76,15.77,15.76,15.77,147200.0,13.9378,13.9467,13.9378,13.9467,147200.0
2008-03-31 11:40:00,15.77,15.78,15.72,15.75,392000.0,13.9467,13.9555,13.9025,13.929,392000.0
2008-03-31 11:45:00,15.75,15.76,15.75,15.75,223600.0,13.929,13.9378,13.929,13.929,223600.0
2008-03-31 11:50:00,15.75,15.75,15.73,15.73,112000.0,13.929,13.929,13.9113,13.9113,112000.0
2008-03-31 11:55:00,15.73,15.74,15.73,15.74,95600.0,13.9113,13.9202,13.9113,13.9202,95600.0
2008-03-31 12:00:00,15.74,15.76,15.74,15.75,242800.0,13.9202,13.9378,13.9202,13.929,242800.0
2008-03-31 12:05:00,15.75,15.75,15.72,15.72,235600.0,13.929,13.929,13.9025,13.9025,235600.0
2008-03-31 12:10:00,15.72,15.74,15.71,15.72,181200.0,13.9025,13.9202,13.8936,13.9025,181200.0
2008-03-31 12:15:00,15.72,15.73,15.72,15.73,140000.0,13.9025,13.9113,13.9025,13.9113,140000.0
2008-03-31 12:20:00,15.73,15.73,15.7,15.72,182800.0,13.9113,13.9113,13.8848,13.9025,182800.0
2008-03-31 12:25:00,15.71,15.72,15.71,15.71,148800.0,13.8936,13.9025,13.8936,13.8936,148800.0
2008-03-31 12:30:00,15.71,15.72,15.69,15.71,218400.0,13.8936,13.9025,13.8759,13.8936,218400.0
2008-03-31 12:35:00,15.71,15.72,15.7,15.7,113600.0,13.8936,13.9025,13.8848,13.8848,113600.0
2008-03-31 12:40:00,15.7,15.72,15.69,15.69,198400.0,13.8848,13.9025,13.8759,13.8759,198400.0
2008-03-31 12:45:00,15.69,15.69,15.65,15.67,258000.0,13.8759,13.8759,13.8406,13.8583,258000.0
2008-03-31 12:50:00,15.67,15.69,15.65,15.69,386400.0,13.8583,13.8759,13.8406,13.8759,386400.0
2008-03-31 12:55:00,15.69,15.72,15.69,15.7,262400.0,13.8759,13.9025,13.8759,13.8848,262400.0
2008-03-31 13:00:00,15.7,15.72,15.7,15.71,119600.0,13.8848,13.9025,13.8848,13.8936,119600.0
2008-03-31 13:05:00,15.71,15.71,15.7,15.7,142400.0,13.8936,13.8936,13.8848,13.8848,142400.0
2008-03-31 13:10:00,15.7,15.71,15.7,15.7,100800.0,13.8848,13.8936,13.8848,13.8848,100800.0
2008-03-31 13:15:00,15.7,15.71,15.7,15.71,111200.0,13.8848,13.8936,13.8848,13.8936,111200.0
2008-03-31 13:20:00,15.71,15.78,15.71,15.78,414400.0,13.8936,13.9555,13.8936,13.9555,414400.0
2008-03-31 13:25:00,15.78,15.78,15.74,15.75,236800.0,13.9555,13.9555,13.9202,13.929,236800.0
2008-03-31 13:30:00,15.75,15.77,15.75,15.76,214400.0,13.929,13.9467,13.929,13.9378,214400.0
2008-03-31 13:35:00,15.76,15.76,15.75,15.76,163600.0,13.9378,13.9378,13.929,13.9378,163600.0
2008-03-31 13:40:00,15.76,15.76,15.73,15.75,281600.0,13.9378,13.9378,13.9113,13.929,281600.0
2008-03-31 13:45:00,15.75,15.75,15.73,15.74,135200.0,13.929,13.929,13.9113,13.9202,135200.0
2008-03-31 13:50:00,15.74,15.74,15.72,15.74,150400.0,13.9202,13.9202,13.9025,13.9202,150400.0
2008-03-31 13:55:00,15.74,15.74,15.72,15.72,100000.0,13.9202,13.9202,13.9025,13.9025,100000.0
2008-03-31 14:00:00,15.73,15.73,15.71,15.72,110800.0,13.9113,13.9113,13.8936,13.9025,110800.0
2008-03-31 14:05:00,15.72,15.72,15.69,15.7,180400.0,13.9025,13.9025,13.8759,13.8848,180400.0
2008-03-31 14:10:00,15.7,15.72,15.7,15.7,117600.0,13.8848,13.9025,13.8848,13.8848,117600.0
2008-03-31 14:15:00,15.7,15.7,15.66,15.68,143200.0,13.8848,13.8848,13.8494,13.8671,143200.0
2008-03-31 14:20:00,15.68,15.7,15.67,15.7,142400.0,13.8671,13.8848,13.8583,13.8848,142400.0
2008-03-31 14:25:00,15.7,15.7,15.68,15.69,196000.0,13.8848,13.8848,13.8671,13.8759,196000.0
2008-03-31 14:30:00,15.68,15.7,15.66,15.68,107600.0,13.8671,13.8848,13.8494,13.8671,107600.0
2008-03-31 14:35:00,15.68,15.7,15.67,15.69,110400.0,13.8671,13.8848,13.8583,13.8759,110400.0
2008-03-31 14:40:00,15.69,15.72,15.68,15.69,214800.0,13.8759,13.9025,13.8671,13.8759,214800.0
2008-03-31 14:45:00,15.68,15.69,15.67,15.69,188800.0,13.8671,13.8759,13.8583,13.8759,188800.0
2008-03-31 14:50:00,15.69,15.69,15.67,15.68,142000.0,13.8759,13.8759,13.8583,13.8671,142000.0
2008-03-31 14:55:00,15.68,15.69,15.68,15.68,127600.0,13.8671,13.8759,13.8671,13.8671,127600.0
2008-03-31 15:00:00,15.68,15.69,15.65,15.66,289200.0,13.8671,13.8759,13.8406,13.8494,289200.0
2008-03-31 15:05:00,15.66,15.67,15.63,15.63,349600.0,13.8494,13.8583,13.8229,13.8229,349600.0
2008-03-31 15:10:00,15.63,15.67,15.6,15.63,551200.0,13.8229,13.8583,13.7963,13.8229,551200.0
2008-03-31 15:15:00,15.63,15.66,15.61,15.65,202400.0,13.8229,13.8494,13.8052,13.8406,202400.0
2008-03-31 15:20:00,15.65,15.66,15.63,15.65,189200.0,13.8406,13.8494,13.8229,13.8406,189200.0
2008-03-31 15:25:00,15.65,15.66,15.63,15.66,278400.0,13.8406,13.8494,13.8229,13.8494,278400.0
2008-03-31 15:30:00,15.65,15.65,15.63,15.65,326800.0,13.8406,13.8406,13.8229,13.8406,326800.0
2008-03-31 15:35:00,15.65,15.65,15.63,15.64,348800.0,13.8406,13.8406,13.8229,13.8317,348800.0
2008-03-31 15:40:00,15.64,15.64,15.61,15.61,408400.0,13.8317,13.8317,13.8052,13.8052,408400.0
2008-03-31 15:45:00,15.61,15.62,15.58,15.59,367600.0,13.8052,13.814,13.7787,13.7875,367600.0
2008-03-31 15:50:00,15.58,15.59,15.51,15.55,623600.0,13.7787,13.7875,13.7168,13.7521,623600.0
2008-03-31 15:55:00,15.55,15.63,15.55,15.58,544000.0,13.7521,13.8229,13.7521,13.7787,544000.0
2008-04-01 08:00:00,15.67,15.71,15.66,15.67,13200.0,13.8583,13.8936,13.8494,13.8583,13200.0
2008-04-01 08:05:00,15.71,15.78,15.71,15.78,7600.0,13.8936,13.9555,13.8936,13.9555,7600.0
2008-04-01 08:10:00,15.75,15.75,15.75,15.75,400.0,13.929,13.929,13.929,13.929,400.0
2008-04-01 08:15:00,15.78,15.78,15.75,15.75,2000.0,13.9555,13.9555,13.929,13.929,2000.0
2008-04-01 08:20:00,15.78,15.78,15.78,15.78,1200.0,13.9555,13.9555,13.9555,13.9555,1200.0
2008-04-01 08:25:00,15.78,15.78,15.78,15.78,0.0,13.9555,13.9555,13.9555,13.9555,0.0
2008-04-01 08:30:00,15.78,15.8,15.78,15.8,6800.0,13.9555,13.9732,13.9555,13.9732,6800.0
2008-04-01 08:35:00,15.8,15.8,15.8,15.8,1200.0,13.9732,13.9732,13.9732,13.9732,1200.0
2008-04-01 08:40:00,15.8,15.83,15.59,15.83,82000.0,13.9732,13.9998,13.7875,13.9998,82000.0
2008-04-01 08:45:00,15.83,15.83,15.81,15.81,9200.0,13.9998,13.9998,13.9821,13.9821,9200.0
2008-04-01 08:50:00,15.8,15.8,15.79,15.8,2400.0,13.9732,13.9732,13.9644,13.9732,2400.0
2008-04-01 08:55:00,15.81,15.81,15.8,15.81,3200.0,13.9821,13.9821,13.9732,13.9821,3200.0
2008-04-01 09:00:00,15.81,15.83,15.81,15.83,5600.0,13.9821,13.9998,13.9821,13.9998,5600.0
2008-04-01 09:05:00,15.84,15.84,15.81,15.81,2800.0,14.0086,14.0086,13.9821,13.9821,2800.0
2008-04-01 09:10:00,15.84,15.84,15.81,15.82,3600.0,14.0086,14.0086,13.9821,13.9909,3600.0
2008-04-01 09:15:00,15.83,15.83,15.82,15.83,6400.0,13.9998,13.9998,13.9909,13.9998,6400.0
2008-04-01 09:20:00,15.84,15.84,15.59,15.82,20000.0,14.0086,14.0086,13.7875,13.9909,20000.0
2008-04-01 09:25:00,15.77,15.84,15.77,15.83,19200.0,13.9467,14.0086,13.9467,13.9998,19200.0
2008-04-01 09:30:00,15.77,15.78,15.69,15.75,3081600.0,13.9467,13.9555,13.8759,13.929,3081600.0
2008-04-01 09:35:00,15.74,15.8,15.69,15.71,745600.0,13.9202,13.9732,13.8759,13.8936,745600.0
2008-04-01 09:40:00,15.71,15.78,15.7,15.75,503600.0,13.8936,13.9555,13.8848,13.929,503600.0
2008-04-01 09:45:00,15.75,15.76,15.7,15.72,290400.0,13.929,13.9378,13.8848,13.9025,290400.0
2008-04-01 09:50:00,15.72,15.73,15.7,15.71,259200.0,13.9025,13.9113,13.8848,13.8936,259200.0
2008-04-01 09:55:00,15.7,15.78,15.69,15.77,829200.0,13.8848,13.9555,13.8759,13.9467,829200.0
2008-04-01 10:00:00,15.77,15.78,15.73,15.75,1662400.0,13.9467,13.9555,13.9113,13.929,1662400.0
2008-04-01 10:05:00,15.76,15.83,15.75,15.77,1552000.0,13.9378,13.9998,13.929,13.9467,1552000.0
2008-04-01 10:10:00,15.78,15.8,15.7,15.74,1373600.0,13.9555,13.9732,13.8848,13.9202,1373600.0
2008-04-01 10:15:00,15.75,15.79,15.74,15.78,941600.0,13.929,13.9644,13.9202,13.9555,941600.0
2008-04-01 10:20:00,15.78,15.79,15.71,15.72,430400.0,13.9555,13.9644,13.8936,13.9025,430400.0
2008-04-01 10:25:00,15.72,15.78,15.72,15.77,991600.0,13.9025,13.9555,13.9025,13.9467,991600.0
2008-04-01 10:30:00,15.77,15.83,15.76,15.82,833600.0,13.9467,13.9998,13.9378,13.9909,833600.0
2008-04-01 10:35:00,15.82,15.83,15.78,15.82,712800.0,13.9909,13.9998,13.9555,13.9909,712800.0
2008-04-01 10:40:00,15.82,15.9,15.81,15.9,3135200.0,13.9909,14.0617,13.9821,14.0617,3135200.0
2008-04-01 10:45:00,15.9,15.92,15.85,15.89,1317200.0,14.0617,14.0793,14.0174,14.0528,1317200.0
2008-04-01 10:50:00,15.89,15.89,15.83,15.87,520800.0,14.0528,14.0528,13.9998,14.0351,520800.0
2008-04-01 10:55:00,15.87,15.88,15.81,15.82,597600.0,14.0351,14.044,13.9821,13.9909,597600.0
2008-04-01 11:00:00,15.82,15.83,15.78,15.8,466800.0,13.9909,13.9998,13.9555,13.9732,466800.0
2008-04-01 11:05:00,15.8,15.85,15.79,15.85,404400.0,13.9732,14.0174,13.9644,14.0174,404400.0
2008-04-01 11:10:00,15.84,15.85,15.78,15.79,591200.0,14.0086,14.0174,13.9555,13.9644,591200.0
2008-04-01 11:15:00,15.8,15.81,15.75,15.79,509600.0,13.9732,13.9821,13.929,13.9644,509600.0
2008-04-01 11:20:00,15.8,15.8,15.76,15.79,407600.0,13.9732,13.9732,13.9378,13.9644,407600.0
2008-04-01 11:25:00,15.79,15.81,15.75,15.76,817200.0,13.9644,13.9821,13.929,13.9378,817200.0
2008-04-01 11:30:00,15.76,15.76,15.72,15.74,534000.0,13.9378,13.9378,13.9025,13.9202,534000.0
2008-04-01 11:35:00,15.74,15.78,15.74,15.77,274400.0,13.9202,13.9555,13.9202,13.9467,274400.0
2008-04-01 11:40:00,15.77,15.77,15.72,15.74,248800.0,13.9467,13.9467,13.9025,13.9202,248800.0
2008-04-01 11:45:00,15.74,15.77,15.74,15.74,134000.0,13.9202,13.9467,13.9202,13.9202,134000.0
2008-04-01 11:50:00,15.76,15.76,15.74,15.76,124000.0,13.9378,13.9378,13.9202,13.9378,124000.0
2008-04-01 11:55:00,15.76,15.76,15.73,15.74,199600.0,13.9378,13.9378,13.9113,13.9202,199600.0
2008-04-01 12:00:00,15.74,15.76,15.73,15.74,170800.0,13.9202,13.9378,13.9113,13.9202,170800.0
2008-04-01 12:05:00,15.75,15.75,15.74,15.74,172800.0,13.929,13.929,13.9202,13.9202,172800.0
2008-04-01 12:10:00,15.75,15.76,15.74,15.74,151200.0,13.929,13.9378,13.9202,13.9202,151200.0
2008-04-01 12:15:00,15.75,15.76,15.74,15.76,99200.0,13.929,13.9378,13.9202,13.9378,99200.0
2008-04-01 12:20:00,15.75,15.76,15.74,15.74,92800.0,13.929,13.9378,13.9202,13.9202,92800.0
2008-04-01 12:25:00,15.75,15.75,15.74,15.75,220400.0,13.929,13.929,13.9202,13.929,220400.0
2008-04-01 12:30:00,15.75,15.75,15.63,15.69,739600.0,13.929,13.929,13.8229,13.8759,739600.0
2008-04-01 12:35:00,15.7,15.71,15.67,15.68,307600.0,13.8848,13.8936,13.8583,13.8671,307600.0
2008-04-01 12:40:00,15.68,15.71,15.66,15.68,314800.0,13.8671,13.8936,13.8494,13.8671,314800.0
2008-04-01 12:45:00,15.68,15.73,15.68,15.72,129200.0,13.8671,13.9113,13.8671,13.9025,129200.0
2008-04-01 12:50:00,15.72,15.74,15.7,15.73,214400.0,13.9025,13.9202,13.8848,13.9113,214400.0
2008-04-01 12:55:00,15.74,15.74,15.7,15.71,178800.0,13.9202,13.9202,13.8848,13.8936,178800.0
2008-04-01 13:00:00,15.72,15.72,15.7,15.72,185600.0,13.9025,13.9025,13.8848,13.9025,185600.0
2008-04-01 13:05:00,15.71,15.73,15.7,15.7,118000.0,13.8936,13.9113,13.8848,13.8848,118000.0
2008-04-01 13:10:00,15.71,15.71,15.65,15.66,228400.0,13.8936,13.8936,13.8406,13.8494,228400.0
2008-04-01 13:15:00,15.65,15.66,15.63,15.66,321200.0,13.8406,13.8494,13.8229,13.8494,321200.0
2008-04-01 13:20:00,15.66,15.66,15.63,15.63,325600.0,13.8494,13.8494,13.8229,13.8229,325600.0
2008-04-01 13:25:00,15.63,15.64,15.63,15.63,328400.0,13.8229,13.8317,13.8229,13.8229,328400.0
2008-04-01 13:30:00,15.63,15.64,15.63,15.63,164800.0,13.8229,13.8317,13.8229,13.8229,164800.0
2008-04-01 13:35:00,15.63,15.63,15.51,15.53,1265200.0,13.8229,13.8229,13.7168,13.7344,1265200.0
2008-04-01 13:40:00,15.54,15.54,15.4,15.44,1774800.0,13.7433,13.7433,13.6195,13.6548,1774800.0
2008-04-01 13:45:00,15.44,15.5,15.25,15.38,1848400.0,13.6548,13.7079,13.4868,13.6018,1848400.0
2008-04-01 13:50:00,15.38,15.39,15.15,15.23,2569600.0,13.6018,13.6106,13.3984,13.4691,2569600.0
2008-04-01 13:55:00,15.22,15.36,15.08,15.33,2824800.0,13.4603,13.5841,13.3365,13.5576,2824800.0
2008-04-01 14:00:00,15.32,15.43,15.22,15.23,1977200.0,13.5487,13.646,13.4603,13.4691,1977200.0
2008-04-01 14:05:00,15.24,15.37,15.22,15.34,872000.0,13.478,13.5929,13.4603,13.5664,872000.0
2008-04-01 14:10:00,15.34,15.37,15.25,15.29,494400.0,13.5664,13.5929,13.4868,13.5222,494400.0
2008-04-01 14:15:00,15.29,15.45,15.27,15.4,955600.0,13.5222,13.6637,13.5045,13.6195,955600.0
2008-04-01 14:20:00,15.4,15.47,15.4,15.41,714400.0,13.6195,13.6814,13.6195,13.6283,714400.0
2008-04-01 14:25:00,15.42,15.42,15.29,15.3,772800.0,13.6372,13.6372,13.5222,13.531,772800.0
2008-04-01 14:30:00,15.3,15.35,15.26,15.35,574400.0,13.531,13.5753,13.4957,13.5753,574400.0
2008-04-01 14:35:00,15.36,15.4,15.32,15.36,474400.0,13.5841,13.6195,13.5487,13.5841,474400.0
2008-04-01 14:40:00,15.37,15.38,15.35,15.35,300800.0,13.5929,13.6018,13.5753,13.5753,300800.0
2008-04-01 14:45:00,15.36,15.37,15.29,15.3,678800.0,13.5841,13.5929,13.5222,13.531,678800.0
2008-04-01 14:50:00,15.3,15.31,15.27,15.28,596000.0,13.531,13.5399,13.5045,13.5133,596000.0
2008-04-01 14:55:00,15.29,15.31,15.25,15.3,690800.0,13.5222,13.5399,13.4868,13.531,690800.0
2008-04-01 15:00:00,15.3,15.32,15.28,15.29,347200.0,13.531,13.5487,13.5133,13.5222,347200.0
2008-04-01 15:05:00,15.29,15.31,15.26,15.26,474400.0,13.5222,13.5399,13.4957,13.4957,474400.0
2008-04-01 15:10:00,15.26,15.28,15.22,15.27,1085200.0,13.4957,13.5133,13.4603,13.5045,1085200.0
2008-04-01 15:15:00,15.27,15.3,15.23,15.29,610800.0,13.5045,13.531,13.4691,13.5222,610800.0
2008-04-01 15:20:00,15.29,15.3,15.27,15.28,2866400.0,13.5222,13.531,13.5045,13.5133,2866400.0
2008-04-01 15:25:00,15.28,15.32,15.28,15.31,804800.0,13.5133,13.5487,13.5133,13.5399,804800.0
2008-04-01 15:30:00,15.31,15.38,15.3,15.38,643200.0,13.5399,13.6018,13.531,13.6018,643200.0
2008-04-01 15:35:00,15.38,15.43,15.37,15.43,566400.0,13.6018,13.646,13.5929,13.646,566400.0
2008-04-01 15:40:00,15.43,15.46,15.42,15.46,551600.0,13.646,13.6725,13.6372,13.6725,551600.0
2008-04-01 15:45:00,15.46,15.56,15.44,15.44,1398400.0,13.6725,13.761,13.6548,13.6548,1398400.0
2008-04-01 15:50:00,15.44,15.45,15.38,15.43,928400.0,13.6548,13.6637,13.6018,13.646,928400.0
2008-04-01 15:55:00,15.43,15.43,15.35,15.37,951200.0,13.646,13.646,13.5753,13.5929,951200.0
2008-04-02 09:30:00,15.43,15.5,15.41,15.48,1383200.0,13.646,13.7079,13.6283,13.6902,1383200.0
2008-04-02 09:35:00,15.48,15.49,15.42,15.42,1121600.0,13.6902,13.6991,13.6372,13.6372,1121600.0
2008-04-02 09:40:00,15.43,15.46,15.38,15.43,693200.0,13.646,13.6725,13.6018,13.646,693200.0
2008-04-02 09:45:00,15.43,15.5,15.42,15.45,892800.0,13.646,13.7079,13.6372,13.6637,892800.0
2008-04-02 09:50:00,15.45,15.48,15.43,15.45,618400.0,13.6637,13.6902,13.646,13.6637,618400.0
2008-04-02 09:55:00,15.45,15.45,15.4,15.42,472000.0,13.6637,13.6637,13.6195,13.6372,472000.0
2008-04-02 10:00:00,15.43,15.45,15.4,15.41,408400.0,13.646,13.6637,13.6195,13.6283,408400.0
2008-04-02 10:05:00,15.42,15.42,15.39,15.41,344000.0,13.6372,13.6372,13.6106,13.6283,344000.0
2008-04-02 10:10:00,15.41,15.43,15.38,15.43,707200.0,13.6283,13.646,13.6018,13.646,707200.0
2008-04-02 10:15:00,15.42,15.43,15.38,15.41,510000.0,13.6372,13.646,13.6018,13.6283,510000.0
2008-04-02 10:20:00,15.41,15.42,15.39,15.4,2023600.0,13.6283,13.6372,13.6106,13.6195,2023600.0
2008-04-02 10:25:00,15.41,15.43,15.41,15.43,384400.0,13.6283,13.646,13.6283,13.646,384400.0
2008-04-02 10:30:00,15.43,15.46,15.41,15.42,663200.0,13.646,13.6725,13.6283,13.6372,663200.0
2008-04-02 10:35:00,15.42,15.43,15.4,15.4,356800.0,13.6372,13.646,13.6195,13.6195,356800.0
2008-04-02 10:40:00,15.4,15.44,15.4,15.41,470400.0,13.6195,13.6548,13.6195,13.6283,470400.0
2008-04-02 10:45:00,15.4,15.43,15.4,15.4,658400.0,13.6195,13.646,13.6195,13.6195,658400.0
2008-04-02 10:50:00,15.4,15.4,15.34,15.37,797600.0,13.6195,13.6195,13.5664,13.5929,797600.0
2008-04-02 10:55:00,15.38,15.4,15.36,15.38,396800.0,13.6018,13.6195,13.5841,13.6018,396800.0
2008-04-02 11:00:00,15.38,15.42,15.38,15.38,396400.0,13.6018,13.6372,13.6018,13.6018,396400.0
2008-04-02 11:05:00,15.38,15.38,15.31,15.35,626400.0,13.6018,13.6018,13.5399,13.5753,626400.0
2008-04-02 11:10:00,15.34,15.37,15.3,15.3,395200.0,13.5664,13.5929,13.531,13.531,395200.0
2008-04-02 11:15:00,15.31,15.31,15.13,15.16,1507600.0,13.5399,13.5399,13.3807,13.4072,1507600.0
2008-04-02 11:20:00,15.15,15.22,15.13,15.21,740000.0,13.3984,13.4603,13.3807,13.4514,740000.0
2008-04-02 11:25:00,15.2,15.43,15.2,15.22,650400.0,13.4426,13.646,13.4426,13.4603,650400.0
2008-04-02 11:30:00,15.22,15.23,15.13,15.14,768800.0,13.4603,13.4691,13.3807,13.3895,768800.0
2008-04-02 11:35:00,15.14,15.19,15.14,15.18,644400.0,13.3895,13.4338,13.3895,13.4249,644400.0
2008-04-02 11:40:00,15.18,15.22,15.15,15.15,913600.0,13.4249,13.4603,13.3984,13.3984,913600.0
2008-04-02 11:45:00,15.16,15.21,15.15,15.17,485200.0,13.4072,13.4514,13.3984,13.4161,485200.0
2008-04-02 11:50:00,15.16,15.19,15.15,15.17,379200.0,13.4072,13.4338,13.3984,13.4161,379200.0
2008-04-02 11:55:00,15.18,15.22,15.15,15.2,505600.0,13.4249,13.4603,13.3984,13.4426,505600.0
2008-04-02 12:00:00,15.2,15.21,15.16,15.17,590400.0,13.4426,13.4514,13.4072,13.4161,590400.0
2008-04-02 12:05:00,15.17,15.19,15.13,15.15,5222400.0,13.4161,13.4338,13.3807,13.3984,5222400.0
2008-04-02 12:10:00,15.15,15.16,15.14,15.16,263200.0,13.3984,13.4072,13.3895,13.4072,263200.0
2008-04-02 12:15:00,15.16,15.21,15.16,15.19,522400.0,13.4072,13.4514,13.4072,13.4338,522400.0
2008-04-02 12:20:00,15.19,15.21,15.18,15.21,391200.0,13.4338,13.4514,13.4249,13.4514,391200.0
2008-04-02 12:25:00,15.21,15.43,15.18,15.21,402800.0,13.4514,13.646,13.4249,13.4514,402800.0
2008-04-02 12:30:00,15.2,15.21,15.2,15.21,226800.0,13.4426,13.4514,13.4426,13.4514,226800.0
2008-04-02 12:35:00,15.21,15.21,15.19,15.2,158000.0,13.4514,13.4514,13.4338,13.4426,158000.0
2008-04-02 12:40:00,15.2,15.24,15.2,15.21,376800.0,13.4426,13.478,13.4426,13.4514,376800.0
2008-04-02 12:45:00,15.21,15.24,15.2,15.21,298400.0,13.4514,13.478,13.4426,13.4514,298400.0
2008-04-02 12:50:00,15.2,15.21,15.18,15.19,659200.0,13.4426,13.4514,13.4249,13.4338,659200.0
2008-04-02 12:55:00,15.19,15.22,15.19,15.2,292800.0,13.4338,13.4603,13.4338,13.4426,292800.0
2008-04-02 13:00:00,15.2,15.25,15.2,15.24,367600.0,13.4426,13.4868,13.4426,13.478,367600.0
2008-04-02 13:05:00,15.24,15.29,15.23,15.23,543600.0,13.478,13.5222,13.4691,13.4691,543600.0
2008-04-02 13:10:00,15.23,15.23,15.18,15.19,756400.0,13.4691,13.4691,13.4249,13.4338,756400.0
2008-04-02 13:15:00,15.19,15.21,15.18,15.2,336000.0,13.4338,13.4514,13.4249,13.4426,336000.0
2008-04-02 13:20:00,15.2,15.26,15.2,15.22,374000.0,13.4426,13.4957,13.4426,13.4603,374000.0
2008-04-02 13:25:00,15.23,15.24,15.22,15.24,270400.0,13.4691,13.478,13.4603,13.478,270400.0
2008-04-02 13:30:00,15.24,15.24,15.21,15.21,233600.0,13.478,13.478,13.4514,13.4514,233600.0
2008-04-02 13:35:00,15.21,15.25,15.21,15.24,194400.0,13.4514,13.4868,13.4514,13.478,194400.0
2008-04-02 13:40:00,15.24,15.28,15.24,15.26,429600.0,13.478,13.5133,13.478,13.4957,429600.0
2008-04-02 13:45:00,15.26,15.35,15.26,15.33,446400.0,13.4957,13.5753,13.4957,13.5576,446400.0
2008-04-02 13:50:00,15.33,15.34,15.31,15.32,159600.0,13.5576,13.5664,13.5399,13.5487,159600.0
2008-04-02 13:55:00,15.32,15.34,15.31,15.33,281200.0,13.5487,13.5664,13.5399,13.5576,281200.0
2008-04-02 14:00:00,15.33,15.33,15.29,15.32,229600.0,13.5576,13.5576,13.5222,13.5487,229600.0
2008-04-02 14:05:00,15.31,15.33,15.3,15.32,202400.0,13.5399,13.5576,13.531,13.5487,202400.0
2008-04-02 14:10:00,15.33,15.34,15.31,15.34,154000.0,13.5576,13.5664,13.5399,13.5664,154000.0
2008-04-02 14:15:00,15.33,15.35,15.31,15.33,310400.0,13.5576,13.5753,13.5399,13.5576,310400.0
2008-04-02 14:20:00,15.33,15.38,15.32,15.33,574400.0,13.5576,13.6018,13.5487,13.5576,574400.0
2008-04-02 14:25:00,15.34,15.38,15.33,15.38,200400.0,13.5664,13.6018,13.5576,13.6018,200400.0
2008-04-02 14:30:00,15.38,15.38,15.34,15.35,259200.0,13.6018,13.6018,13.5664,13.5753,259200.0
2008-04-02 14:35:00,15.35,15.35,15.33,15.34,286400.0,13.5753,13.5753,13.5576,13.5664,286400.0
2008-04-02 14:40:00,15.34,15.36,15.33,15.35,223200.0,13.5664,13.5841,13.5576,13.5753,223200.0
2008-04-02 14:45:00,15.35,15.35,15.33,15.34,140000.0,13.5753,13.5753,13.5576,13.5664,140000.0
2008-04-02 14:50:00,15.34,15.35,15.34,15.35,177200.0,13.5664,13.5753,13.5664,13.5753,177200.0
2008-04-02 14:55:00,15.35,15.37,15.34,15.35,263600.0,13.5753,13.5929,13.5664,13.5753,263600.0
2008-04-02 15:00:00,15.35,15.38,15.35,15.37,285600.0,13.5753,13.6018,13.5753,13.5929,285600.0
2008-04-02 15:05:00,15.37,15.38,15.36,15.37,293200.0,13.5929,13.6018,13.5841,13.5929,293200.0
2008-04-02 15:10:00,15.37,15.44,15.37,15.43,516000.0,13.5929,13.6548,13.5929,13.646,516000.0
2008-04-02 15:15:00,15.43,15.49,15.43,15.48,514800.0,13.646,13.6991,13.646,13.6902,514800.0
2008-04-02 15:20:00,15.49,15.49,15.42,15.46,358400.0,13.6991,13.6991,13.6372,13.6725,358400.0
2008-04-02 15:25:00,15.46,15.46,15.39,15.39,225600.0,13.6725,13.6725,13.6106,13.6106,225600.0
2008-04-02 15:30:00,15.39,15.4,15.38,15.39,154800.0,13.6106,13.6195,13.6018,13.6106,154800.0
2008-04-02 15:35:00,15.39,15.4,15.38,15.38,224400.0,13.6106,13.6195,13.6018,13.6018,224400.0
2008-04-02 15:40:00,15.38,15.42,15.36,15.4,260000.0,13.6018,13.6372,13.5841,13.6195,260000.0
2008-04-02 15:45:00,15.4,15.45,15.39,15.44,418400.0,13.6195,13.6637,13.6106,13.6548,418400.0
2008-04-02 15:50:00,15.44,15.48,15.43,15.47,543200.0,13.6548,13.6902,13.646,13.6814,543200.0
2008-04-02 15:55:00,15.47,15.58,15.47,15.58,1585600.0,13.6814,13.7787,13.6814,13.7787,1585600.0
2008-04-03 09:30:00,15.49,15.58,15.46,15.54,1322000.0,13.6991,13.7787,13.6725,13.7433,1322000.0
2008-04-03 09:35:00,15.55,15.64,15.54,15.61,644800.0,13.7521,13.8317,13.7433,13.8052,644800.0
2008-04-03 09:40:00,15.6,15.69,15.59,15.67,780800.0,13.7963,13.8759,13.7875,13.8583,780800.0
2008-04-03 09:45:00,15.67,15.74,15.67,15.68,825200.0,13.8583,13.9202,13.8583,13.8671,825200.0
2008-04-03 09:50:00,15.68,15.69,15.63,15.63,634400.0,13.8671,13.8759,13.8229,13.8229,634400.0
2008-04-03 09:55:00,15.63,15.63,15.57,15.61,576400.0,13.8229,13.8229,13.7698,13.8052,576400.0
2008-04-03 10:00:00,15.61,15.72,15.61,15.68,661200.0,13.8052,13.9025,13.8052,13.8671,661200.0
2008-04-03 10:05:00,15.68,15.72,15.63,15.72,399600.0,13.8671,13.9025,13.8229,13.9025,399600.0
2008-04-03 10:10:00,15.72,15.74,15.71,15.74,873600.0,13.9025,13.9202,13.8936,13.9202,873600.0
2008-04-03 10:15:00,15.74,15.76,15.63,15.68,1887200.0,13.9202,13.9378,13.8229,13.8671,1887200.0
2008-04-03 10:20:00,15.67,15.68,15.55,15.6,717200.0,13.8583,13.8671,13.7521,13.7963,717200.0
2008-04-03 10:25:00,15.6,15.6,15.57,15.57,416000.0,13.7963,13.7963,13.7698,13.7698,416000.0
2008-04-03 10:30:00,15.58,15.62,15.56,15.62,442800.0,13.7787,13.814,13.761,13.814,442800.0
2008-04-03 10:35:00,15.62,15.68,15.55,15.65,639200.0,13.814,13.8671,13.7521,13.8406,639200.0
2008-04-03 10:40:00,15.66,15.68,15.63,15.67,1714000.0,13.8494,13.8671,13.8229,13.8583,1714000.0
2008-04-03 10:45:00,15.67,15.67,15.6,15.6,523200.0,13.8583,13.8583,13.7963,13.7963,523200.0
2008-04-03 10:50:00,15.6,15.61,15.55,15.58,1137600.0,13.7963,13.8052,13.7521,13.7787,1137600.0
2008-04-03 10:55:00,15.58,15.68,15.58,15.67,665200.0,13.7787,13.8671,13.7787,13.8583,665200.0
2008-04-03 11:00:00,15.67,15.73,15.66,15.73,352400.0,13.8583,13.9113,13.8494,13.9113,352400.0
2008-04-03 11:05:00,15.73,15.74,15.7,15.71,277200.0,13.9113,13.9202,13.8848,13.8936,277200.0
2008-04-03 11:10:00,15.71,15.72,15.69,15.72,209200.0,13.8936,13.9025,13.8759,13.9025,209200.0
2008-04-03 11:15:00,15.72,15.74,15.7,15.72,320400.0,13.9025,13.9202,13.8848,13.9025,320400.0
2008-04-03 11:20:00,15.72,15.75,15.72,15.74,567200.0,13.9025,13.929,13.9025,13.9202,567200.0
2008-04-03 11:25:00,15.74,15.75,15.74,15.74,178400.0,13.9202,13.929,13.9202,13.9202,178400.0
2008-04-03 11:30:00,15.74,15.78,15.74,15.77,622400.0,13.9202,13.9555,13.9202,13.9467,622400.0
2008-04-03 11:35:00,15.77,15.77,15.68,15.73,353600.0,13.9467,13.9467,13.8671,13.9113,353600.0
2008-04-03 11:40:00,15.73,15.74,15.72,15.74,155200.0,13.9113,13.9202,13.9025,13.9202,155200.0
2008-04-03 11:45:00,15.74,15.78,15.74,15.77,342000.0,13.9202,13.9555,13.9202,13.9467,342000.0
2008-04-03 11:50:00,15.78,15.8,15.76,15.77,618000.0,13.9555,13.9732,13.9378,13.9467,618000.0
2008-04-03 11:55:00,15.77,15.78,15.7,15.78,364000.0,13.9467,13.9555,13.8848,13.9555,364000.0
2008-04-03 12:00:00,15.78,15.79,15.75,15.77,248400.0,13.9555,13.9644,13.929,13.9467,248400.0
2008-04-03 12:05:00,15.77,15.79,15.75,15.76,264000.0,13.9467,13.9644,13.929,13.9378,264000.0
2008-04-03 12:10:00,15.75,15.77,15.74,15.76,219200.0,13.929,13.9467,13.9202,13.9378,219200.0
2008-04-03 12:15:00,15.76,15.79,15.76,15.78,141600.0,13.9378,13.9644,13.9378,13.9555,141600.0
2008-04-03 12:20:00,15.79,15.8,15.78,15.8,230800.0,13.9644,13.9732,13.9555,13.9732,230800.0
2008-04-03 12:25:00,15.8,15.82,15.79,15.82,326400.0,13.9732,13.9909,13.9644,13.9909,326400.0
2008-04-03 12:30:00,15.82,15.84,15.81,15.84,273200.0,13.9909,14.0086,13.9821,14.0086,273200.0
2008-04-03 12:35:00,15.84,15.85,15.8,15.81,330400.0,14.0086,14.0174,13.9732,13.9821,330400.0
2008-04-03 12:40:00,15.81,15.88,15.81,15.87,723200.0,13.9821,14.044,13.9821,14.0351,723200.0
2008-04-03 12:45:00,15.87,15.92,15.87,15.92,757600.0,14.0351,14.0793,14.0351,14.0793,757600.0
2008-04-03 12:50:00,15.92,15.94,15.86,15.89,414400.0,14.0793,14.097,14.0263,14.0528,414400.0
2008-04-03 12:55:00,15.89,15.89,15.85,15.87,156000.0,14.0528,14.0528,14.0174,14.0351,156000.0
2008-04-03 13:00:00,15.87,15.88,15.85,15.86,195200.0,14.0351,14.044,14.0174,14.0263,195200.0
2008-04-03 13:05:00,15.86,15.93,15.86,15.92,306800.0,14.0263,14.0882,14.0263,14.0793,306800.0
2008-04-03 13:10:00,15.92,15.98,15.92,15.98,420400.0,14.0793,14.1324,14.0793,14.1324,420400.0
2008-04-03 13:15:00,15.98,15.99,15.93,15.95,547200.0,14.1324,14.1413,14.0882,14.1059,547200.0
2008-04-03 13:20:00,15.95,15.96,15.91,15.93,255200.0,14.1059,14.1147,14.0705,14.0882,255200.0
2008-04-03 13:25:00,15.93,15.98,15.93,15.95,332000.0,14.0882,14.1324,14.0882,14.1059,332000.0
2008-04-03 13:30:00,15.95,15.96,15.89,15.93,436000.0,14.1059,14.1147,14.0528,14.0882,436000.0
2008-04-03 13:35:00,15.93,15.96,15.92,15.95,232400.0,14.0882,14.1147,14.0793,14.1059,232400.0
2008-04-03 13:40:00,15.96,15.97,15.9,15.91,256000.0,14.1147,14.1236,14.0617,14.0705,256000.0
2008-04-03 13:45:00,15.92,15.97,15.91,15.95,294000.0,14.0793,14.1236,14.0705,14.1059,294000.0
2008-04-03 13:50:00,15.96,15.97,15.95,15.96,221200.0,14.1147,14.1236,14.1059,14.1147,221200.0
2008-04-03 13:55:00,15.96,15.97,15.95,15.95,246000.0,14.1147,14.1236,14.1059,14.1059,246000.0
2008-04-03 14:00:00,15.95,15.96,15.9,15.93,328000.0,14.1059,14.1147,14.0617,14.0882,328000.0
2008-04-03 14:05:00,15.93,15.97,15.93,15.97,145600.0,14.0882,14.1236,14.0882,14.1236,145600.0
2008-04-03 14:10:00,15.97,15.99,15.95,15.99,578000.0,14.1236,14.1413,14.1059,14.1413,578000.0
2008-04-03 14:15:00,15.99,15.99,15.98,15.99,353600.0,14.1413,14.1413,14.1324,14.1413,353600.0
2008-04-03 14:20:00,15.99,16.0,15.99,15.99,546400.0,14.1413,14.1501,14.1413,14.1413,546400.0
2008-04-03 14:25:00,15.99,16.0,15.99,15.99,570000.0,14.1413,14.1501,14.1413,14.1413,570000.0
2008-04-03 14:30:00,16.0,16.0,15.99,16.0,235200.0,14.1501,14.1501,14.1413,14.1501,235200.0
2008-04-03 14:35:00,16.0,16.02,15.87,15.91,2334400.0,14.1501,14.1678,14.0351,14.0705,2334400.0
2008-04-03 14:40:00,15.91,15.96,15.9,15.95,390000.0,14.0705,14.1147,14.0617,14.1059,390000.0
2008-04-03 14:45:00,15.95,15.96,15.91,15.95,208800.0,14.1059,14.1147,14.0705,14.1059,208800.0
2008-04-03 14:50:00,15.95,16.06,15.95,16.04,1044800.0,14.1059,14.2032,14.1059,14.1855,1044800.0
2008-04-03 14:55:00,16.04,16.09,15.98,16.06,886400.0,14.1855,14.2297,14.1324,14.2032,886400.0
2008-04-03 15:00:00,16.06,16.12,16.06,16.11,633200.0,14.2032,14.2562,14.2032,14.2474,633200.0
2008-04-03 15:05:00,16.11,16.13,16.08,16.12,844800.0,14.2474,14.2651,14.2208,14.2562,844800.0
2008-04-03 15:10:00,16.12,16.24,16.11,16.2,2060400.0,14.2562,14.3624,14.2474,14.327,2060400.0
2008-04-03 15:15:00,16.2,16.22,16.15,16.22,912400.0,14.327,14.3447,14.2828,14.3447,912400.0
2008-04-03 15:20:00,16.21,16.25,16.19,16.24,1343600.0,14.3358,14.3712,14.3181,14.3624,1343600.0
2008-04-03 15:25:00,16.24,16.24,16.19,16.23,776400.0,14.3624,14.3624,14.3181,14.3535,776400.0
2008-04-03 15:30:00,16.23,16.24,16.18,16.23,1084400.0,14.3535,14.3624,14.3093,14.3535,1084400.0
2008-04-03 15:35:00,16.23,16.5,16.23,16.47,5423200.0,14.3535,14.5923,14.3535,14.5658,5423200.0
2008-04-03 15:40:00,16.47,16.57,16.38,16.38,7702800.0,14.5658,14.6542,14.4862,14.4862,7702800.0
2008-04-03 15:45:00,16.38,16.39,16.18,16.29,5422400.0,14.4862,14.495,14.3093,14.4066,5422400.0
2008-04-03 15:50:00,16.29,16.4,16.25,16.35,4887200.0,14.4066,14.5039,14.3712,14.4596,4887200.0
2008-04-03 15:55:00,16.35,16.5,16.31,16.38,6603600.0,14.4596,14.5923,14.4243,14.4862,6603600.0
2008-04-04 09:30:00,16.23,16.33,16.18,16.29,2862400.0,14.3535,14.4419,14.3093,14.4066,2862400.0
2008-04-04 09:35:00,16.29,16.29,16.06,16.1,1634000.0,14.4066,14.4066,14.2032,14.2385,1634000.0
2008-04-04 09:40:00,16.11,16.26,16.1,16.17,1615600.0,14.2474,14.38,14.2385,14.3004,1615600.0
2008-04-04 09:45:00,16.18,16.29,16.15,16.27,1063200.0,14.3093,14.4066,14.2828,14.3889,1063200.0
2008-04-04 09:50:00,16.28,16.3,16.11,16.2,1451200.0,14.3977,14.4154,14.2474,14.327,1451200.0
2008-04-04 09:55:00,16.19,16.25,16.15,16.17,610400.0,14.3181,14.3712,14.2828,14.3004,610400.0
2008-04-04 10:00:00,16.18,16.19,16.14,16.16,336000.0,14.3093,14.3181,14.2739,14.2916,336000.0
2008-04-04 10:05:00,16.16,16.19,16.11,16.17,752000.0,14.2916,14.3181,14.2474,14.3004,752000.0
2008-04-04 10:10:00,16.17,16.25,16.16,16.22,553200.0,14.3004,14.3712,14.2916,14.3447,553200.0
2008-04-04 10:15:00,16.23,16.23,16.11,16.15,1012400.0,14.3535,14.3535,14.2474,14.2828,1012400.0
2008-04-04 10:20:00,16.16,16.22,16.16,16.22,247600.0,14.2916,14.3447,14.2916,14.3447,247600.0
2008-04-04 10:25:00,16.21,16.27,16.16,16.25,692400.0,14.3358,14.3889,14.2916,14.3712,692400.0
2008-04-04 10:30:00,16.25,16.27,16.15,16.18,696000.0,14.3712,14.3889,14.2828,14.3093,696000.0
2008-04-04 10:35:00,16.18,16.2,16.14,16.15,319200.0,14.3093,14.327,14.2739,14.2828,319200.0
2008-04-04 10:40:00,16.15,16.23,16.15,16.18,269200.0,14.2828,14.3535,14.2828,14.3093,269200.0
2008-04-04 10:45:00,16.18,16.22,16.17,16.21,236800.0,14.3093,14.3447,14.3004,14.3358,236800.0
2008-04-04 10:50:00,16.21,16.24,16.21,16.23,458400.0,14.3358,14.3624,14.3358,14.3535,458400.0
2008-04-04 10:55:00,16.23,16.25,16.22,16.25,382800.0,14.3535,14.3712,14.3447,14.3712,382800.0
2008-04-04 11:00:00,16.25,16.27,16.16,16.19,842800.0,14.3712,14.3889,14.2916,14.3181,842800.0
2008-04-04 11:05:00,16.19,16.2,16.18,16.2,223600.0,14.3181,14.327,14.3093,14.327,223600.0
2008-04-04 11:10:00,16.2,16.24,16.2,16.24,423200.0,14.327,14.3624,14.327,14.3624,423200.0
2008-04-04 11:15:00,16.24,16.24,16.21,16.22,262400.0,14.3624,14.3624,14.3358,14.3447,262400.0
2008-04-04 11:20:00,16.22,16.22,16.16,16.17,404400.0,14.3447,14.3447,14.2916,14.3004,404400.0
2008-04-04 11:25:00,16.17,16.24,16.16,16.23,292800.0,14.3004,14.3624,14.2916,14.3535,292800.0
2008-04-04 11:30:00,16.23,16.24,16.19,16.22,504800.0,14.3535,14.3624,14.3181,14.3447,504800.0
2008-04-04 11:35:00,16.22,16.23,16.2,16.23,431600.0,14.3447,14.3535,14.327,14.3535,431600.0
2008-04-04 11:40:00,16.22,16.23,16.19,16.2,216800.0,14.3447,14.3535,14.3181,14.327,216800.0
2008-04-04 11:45:00,16.2,16.21,16.1,16.1,946400.0,14.327,14.3358,14.2385,14.2385,946400.0
2008-04-04 11:50:00,16.1,16.15,16.1,16.15,343600.0,14.2385,14.2828,14.2385,14.2828,343600.0
2008-04-04 11:55:00,16.15,16.17,16.14,16.17,284000.0,14.2828,14.3004,14.2739,14.3004,284000.0
2008-04-04 12:00:00,16.16,16.19,16.14,16.17,310800.0,14.2916,14.3181,14.2739,14.3004,310800.0
2008-04-04 12:05:00,16.17,16.19,16.17,16.18,166000.0,14.3004,14.3181,14.3004,14.3093,166000.0
2008-04-04 12:10:00,16.18,16.19,16.17,16.17,200800.0,14.3093,14.3181,14.3004,14.3004,200800.0
2008-04-04 12:15:00,16.17,16.19,16.17,16.18,190000.0,14.3004,14.3181,14.3004,14.3093,190000.0
2008-04-04 12:20:00,16.18,16.19,16.17,16.17,255200.0,14.3093,14.3181,14.3004,14.3004,255200.0
2008-04-04 12:25:00,16.18,16.18,16.16,16.17,357600.0,14.3093,14.3093,14.2916,14.3004,357600.0
2008-04-04 12:30:00,16.17,16.17,16.12,16.13,488400.0,14.3004,14.3004,14.2562,14.2651,488400.0
2008-04-04 12:35:00,16.14,16.18,16.14,16.18,218800.0,14.2739,14.3093,14.2739,14.3093,218800.0
2008-04-04 12:40:00,16.17,16.18,16.14,16.17,234000.0,14.3004,14.3093,14.2739,14.3004,234000.0
2008-04-04 12:45:00,16.17,16.17,16.14,16.15,142000.0,14.3004,14.3004,14.2739,14.2828,142000.0
2008-04-04 12:50:00,16.15,16.18,16.13,16.16,172400.0,14.2828,14.3093,14.2651,14.2916,172400.0
2008-04-04 12:55:00,16.16,16.16,16.14,16.15,216400.0,14.2916,14.2916,14.2739,14.2828,216400.0
2008-04-04 13:00:00,16.14,16.16,16.13,16.16,173200.0,14.2739,14.2916,14.2651,14.2916,173200.0
2008-04-04 13:05:00,16.16,16.17,16.16,16.17,190800.0,14.2916,14.3004,14.2916,14.3004,190800.0
2008-04-04 13:10:00,16.17,16.2,16.17,16.19,265200.0,14.3004,14.327,14.3004,14.3181,265200.0
2008-04-04 13:15:00,16.2,16.25,16.2,16.22,434400.0,14.327,14.3712,14.327,14.3447,434400.0
2008-04-04 13:20:00,16.21,16.24,16.21,16.23,179600.0,14.3358,14.3624,14.3358,14.3535,179600.0
2008-04-04 13:25:00,16.23,16.27,16.21,16.24,540000.0,14.3535,14.3889,14.3358,14.3624,540000.0
2008-04-04 13:30:00,16.24,16.26,16.22,16.24,371200.0,14.3624,14.38,14.3447,14.3624,371200.0
2008-04-04 13:35:00,16.25,16.25,16.23,16.23,247200.0,14.3712,14.3712,14.3535,14.3535,247200.0
2008-04-04 13:40:00,16.23,16.25,16.23,16.23,127600.0,14.3535,14.3712,14.3535,14.3535,127600.0
2008-04-04 13:45:00,16.23,16.25,16.22,16.25,220400.0,14.3535,14.3712,14.3447,14.3712,220400.0
2008-04-04 13:50:00,16.25,16.25,16.16,16.2,323200.0,14.3712,14.3712,14.2916,14.327,323200.0
2008-04-04 13:55:00,16.2,16.22,16.18,16.22,162000.0,14.327,14.3447,14.3093,14.3447,162000.0
2008-04-04 14:00:00,16.21,16.22,16.2,16.2,148400.0,14.3358,14.3447,14.327,14.327,148400.0
2008-04-04 14:05:00,16.2,16.2,16.15,16.17,191200.0,14.327,14.327,14.2828,14.3004,191200.0
2008-04-04 14:10:00,16.17,16.18,16.16,16.17,212800.0,14.3004,14.3093,14.2916,14.3004,212800.0
2008-04-04 14:15:00,16.16,16.16,16.13,16.15,423200.0,14.2916,14.2916,14.2651,14.2828,423200.0
2008-04-04 14:20:00,16.16,16.19,16.14,16.17,312800.0,14.2916,14.3181,14.2739,14.3004,312800.0
2008-04-04 14:25:00,16.17,16.17,16.14,16.15,158800.0,14.3004,14.3004,14.2739,14.2828,158800.0
2008-04-04 14:30:00,16.15,16.16,16.13,16.14,255600.0,14.2828,14.2916,14.2651,14.2739,255600.0
2008-04-04 14:35:00,16.13,16.17,16.12,16.17,393600.0,14.2651,14.3004,14.2562,14.3004,393600.0
2008-04-04 14:40:00,16.16,16.16,16.13,16.13,374400.0,14.2916,14.2916,14.2651,14.2651,374400.0
2008-04-04 14:45:00,16.13,16.17,16.11,16.17,376400.0,14.2651,14.3004,14.2474,14.3004,376400.0
2008-04-04 14:50:00,16.16,16.17,16.11,16.11,177200.0,14.2916,14.3004,14.2474,14.2474,177200.0
2008-04-04 14:55:00,16.11,16.13,16.08,16.12,443200.0,14.2474,14.2651,14.2208,14.2562,443200.0
2008-04-04 15:00:00,16.12,16.17,16.11,16.17,246000.0,14.2562,14.3004,14.2474,14.3004,246000.0
2008-04-04 15:05:00,16.17,16.18,16.14,16.15,252800.0,14.3004,14.3093,14.2739,14.2828,252800.0
2008-04-04 15:10:00,16.14,16.15,16.09,16.09,351600.0,14.2739,14.2828,14.2297,14.2297,351600.0
2008-04-04 15:15:00,16.09,16.1,16.01,16.01,657200.0,14.2297,14.2385,14.1589,14.1589,657200.0
2008-04-04 15:20:00,16.02,16.05,16.0,16.01,469600.0,14.1678,14.1943,14.1501,14.1589,469600.0
2008-04-04 15:25:00,16.0,16.08,16.0,16.02,302800.0,14.1501,14.2208,14.1501,14.1678,302800.0
2008-04-04 15:30:00,16.02,16.06,16.02,16.03,264400.0,14.1678,14.2032,14.1678,14.1766,264400.0
2008-04-04 15:35:00,16.03,16.04,16.0,16.0,369200.0,14.1766,14.1855,14.1501,14.1501,369200.0
2008-04-04 15:40:00,16.0,16.03,15.96,15.98,729200.0,14.1501,14.1766,14.1147,14.1324,729200.0
2008-04-04 15:45:00,15.98,16.02,15.94,16.02,623600.0,14.1324,14.1678,14.097,14.1678,623600.0
2008-04-04 15:50:00,16.02,16.05,15.99,16.04,325200.0,14.1678,14.1943,14.1413,14.1855,325200.0
2008-04-04 15:55:00,16.04,16.13,16.04,16.11,648400.0,14.1855,14.2651,14.1855,14.2474,648400.0
2008-04-07 09:30:00,16.28,16.3,16.22,16.24,1352800.0,14.3977,14.4154,14.3447,14.3624,1352800.0
2008-04-07 09:35:00,16.24,16.24,16.21,16.21,324800.0,14.3624,14.3624,14.3358,14.3358,324800.0
2008-04-07 09:40:00,16.21,16.22,16.13,16.18,404800.0,14.3358,14.3447,14.2651,14.3093,404800.0
2008-04-07 09:45:00,16.18,16.18,16.01,16.04,885600.0,14.3093,14.3093,14.1589,14.1855,885600.0
2008-04-07 09:50:00,16.04,16.13,16.0,16.1,576800.0,14.1855,14.2651,14.1501,14.2385,576800.0
2008-04-07 09:55:00,16.11,16.16,16.1,16.15,249600.0,14.2474,14.2916,14.2385,14.2828,249600.0
2008-04-07 10:00:00,16.15,16.17,16.07,16.13,311200.0,14.2828,14.3004,14.212,14.2651,311200.0
2008-04-07 10:05:00,16.13,16.18,16.13,16.13,381200.0,14.2651,14.3093,14.2651,14.2651,381200.0
2008-04-07 10:10:00,16.13,16.17,16.13,16.15,347600.0,14.2651,14.3004,14.2651,14.2828,347600.0
2008-04-07 10:15:00,16.17,16.2,16.15,16.17,261200.0,14.3004,14.327,14.2828,14.3004,261200.0
2008-04-07 10:20:00,16.17,16.23,16.16,16.22,520800.0,14.3004,14.3535,14.2916,14.3447,520800.0
2008-04-07 10:25:00,16.22,16.24,16.18,16.21,354000.0,14.3447,14.3624,14.3093,14.3358,354000.0
2008-04-07 10:30:00,16.21,16.21,16.15,16.2,225600.0,14.3358,14.3358,14.2828,14.327,225600.0
2008-04-07 10:35:00,16.2,16.21,16.18,16.2,202400.0,14.327,14.3358,14.3093,14.327,202400.0
2008-04-07 10:40:00,16.2,16.25,16.2,16.22,468400.0,14.327,14.3712,14.327,14.3447,468400.0
2008-04-07 10:45:00,16.22,16.22,16.16,16.21,351200.0,14.3447,14.3447,14.2916,14.3358,351200.0
2008-04-07 10:50:00,16.21,16.24,16.19,16.22,256800.0,14.3358,14.3624,14.3181,14.3447,256800.0
2008-04-07 10:55:00,16.23,16.33,16.23,16.32,1526000.0,14.3535,14.4419,14.3535,14.4331,1526000.0
2008-04-07 11:00:00,16.31,16.33,16.26,16.29,764400.0,14.4243,14.4419,14.38,14.4066,764400.0
2008-04-07 11:05:00,16.28,16.29,16.21,16.26,625600.0,14.3977,14.4066,14.3358,14.38,625600.0
2008-04-07 11:10:00,16.25,16.26,16.24,16.25,310000.0,14.3712,14.38,14.3624,14.3712,310000.0
2008-04-07 11:15:00,16.25,16.31,16.25,16.31,290000.0,14.3712,14.4243,14.3712,14.4243,290000.0
2008-04-07 11:20:00,16.31,16.42,16.3,16.38,1341600.0,14.4243,14.5215,14.4154,14.4862,1341600.0
2008-04-07 11:25:00,16.38,16.43,16.37,16.41,545600.0,14.4862,14.5304,14.4773,14.5127,545600.0
2008-04-07 11:30:00,16.41,16.45,16.36,16.37,626000.0,14.5127,14.5481,14.4685,14.4773,626000.0
2008-04-07 11:35:00,16.36,16.39,16.34,16.35,633600.0,14.4685,14.495,14.4508,14.4596,633600.0
2008-04-07 11:40:00,16.35,16.37,16.31,16.35,410400.0,14.4596,14.4773,14.4243,14.4596,410400.0
2008-04-07 11:45:00,16.35,16.4,16.35,16.4,414800.0,14.4596,14.5039,14.4596,14.5039,414800.0
2008-04-07 11:50:00,16.39,16.4,16.32,16.32,332000.0,14.495,14.5039,14.4331,14.4331,332000.0
2008-04-07 11:55:00,16.32,16.32,16.25,16.28,819200.0,14.4331,14.4331,14.3712,14.3977,819200.0
2008-04-07 12:00:00,16.28,16.31,16.28,16.28,419600.0,14.3977,14.4243,14.3977,14.3977,419600.0
2008-04-07 12:05:00,16.29,16.29,16.25,16.28,372400.0,14.4066,14.4066,14.3712,14.3977,372400.0
2008-04-07 12:10:00,16.28,16.36,16.27,16.33,338000.0,14.3977,14.4685,14.3889,14.4419,338000.0
2008-04-07 12:15:00,16.34,16.35,16.31,16.35,196800.0,14.4508,14.4596,14.4243,14.4596,196800.0
2008-04-07 12:20:00,16.35,16.35,16.33,16.34,155200.0,14.4596,14.4596,14.4419,14.4508,155200.0
2008-04-07 12:25:00,16.34,16.35,16.34,16.35,156000.0,14.4508,14.4596,14.4508,14.4596,156000.0
2008-04-07 12:30:00,16.35,16.38,16.32,16.32,244800.0,14.4596,14.4862,14.4331,14.4331,244800.0
2008-04-07 12:35:00,16.32,16.36,16.32,16.36,225600.0,14.4331,14.4685,14.4331,14.4685,225600.0
2008-04-07 12:40:00,16.36,16.4,16.36,16.4,274800.0,14.4685,14.5039,14.4685,14.5039,274800.0
2008-04-07 12:45:00,16.41,16.41,16.34,16.35,206800.0,14.5127,14.5127,14.4508,14.4596,206800.0
2008-04-07 12:50:00,16.35,16.35,16.27,16.32,226800.0,14.4596,14.4596,14.3889,14.4331,226800.0
2008-04-07 12:55:00,16.32,16.35,16.31,16.32,120000.0,14.4331,14.4596,14.4243,14.4331,120000.0
2008-04-07 13:00:00,16.33,16.36,16.33,16.35,130000.0,14.4419,14.4685,14.4419,14.4596,130000.0
2008-04-07 13:05:00,16.36,16.36,16.32,16.34,132000.0,14.4685,14.4685,14.4331,14.4508,132000.0
2008-04-07 13:10:00,16.34,16.34,16.33,16.33,135200.0,14.4508,14.4508,14.4419,14.4419,135200.0
2008-04-07 13:15:00,16.34,16.34,16.26,16.26,266800.0,14.4508,14.4508,14.38,14.38,266800.0
2008-04-07 13:20:00,16.27,16.3,16.26,16.3,143200.0,14.3889,14.4154,14.38,14.4154,143200.0
2008-04-07 13:25:00,16.3,16.31,16.28,16.29,130000.0,14.4154,14.4243,14.3977,14.4066,130000.0
2008-04-07 13:30:00,16.3,16.31,16.27,16.29,151600.0,14.4154,14.4243,14.3889,14.4066,151600.0
2008-04-07 13:35:00,16.29,16.31,16.29,16.29,134000.0,14.4066,14.4243,14.4066,14.4066,134000.0
2008-04-07 13:40:00,16.3,16.3,16.17,16.18,522800.0,14.4154,14.4154,14.3004,14.3093,522800.0
2008-04-07 13:45:00,16.19,16.23,16.18,16.21,313200.0,14.3181,14.3535,14.3093,14.3358,313200.0
2008-04-07 13:50:00,16.21,16.22,16.15,16.16,197600.0,14.3358,14.3447,14.2828,14.2916,197600.0
2008-04-07 13:55:00,16.16,16.22,16.15,16.22,115200.0,14.2916,14.3447,14.2828,14.3447,115200.0
2008-04-07 14:00:00,16.22,16.24,16.21,16.22,214000.0,14.3447,14.3624,14.3358,14.3447,214000.0
2008-04-07 14:05:00,16.21,16.24,16.2,16.22,332800.0,14.3358,14.3624,14.327,14.3447,332800.0
2008-04-07 14:10:00,16.22,16.24,16.2,16.23,188000.0,14.3447,14.3624,14.327,14.3535,188000.0
2008-04-07 14:15:00,16.23,16.23,16.21,16.22,103200.0,14.3535,14.3535,14.3358,14.3447,103200.0
2008-04-07 14:20:00,16.22,16.22,16.11,16.13,572400.0,14.3447,14.3447,14.2474,14.2651,572400.0
2008-04-07 14:25:00,16.12,16.17,16.12,16.17,178000.0,14.2562,14.3004,14.2562,14.3004,178000.0
2008-04-07 14:30:00,16.17,16.18,16.14,16.14,257200.0,14.3004,14.3093,14.2739,14.2739,257200.0
2008-04-07 14:35:00,16.15,16.17,16.1,16.14,355200.0,14.2828,14.3004,14.2385,14.2739,355200.0
2008-04-07 14:40:00,16.14,16.16,16.13,16.16,150400.0,14.2739,14.2916,14.2651,14.2916,150400.0
2008-04-07 14:45:00,16.16,16.16,16.14,16.16,86000.0,14.2916,14.2916,14.2739,14.2916,86000.0
2008-04-07 14:50:00,16.16,16.25,16.15,16.23,221600.0,14.2916,14.3712,14.2828,14.3535,221600.0
2008-04-07 14:55:00,16.23,16.25,16.16,16.16,311600.0,14.3535,14.3712,14.2916,14.2916,311600.0
2008-04-07 15:00:00,16.16,16.17,16.09,16.17,411600.0,14.2916,14.3004,14.2297,14.3004,411600.0
2008-04-07 15:05:00,16.17,16.18,16.14,16.15,278800.0,14.3004,14.3093,14.2739,14.2828,278800.0
2008-04-07 15:10:00,16.15,16.22,16.15,16.22,216000.0,14.2828,14.3447,14.2828,14.3447,216000.0
2008-04-07 15:15:00,16.22,16.25,16.14,16.2,348400.0,14.3447,14.3712,14.2739,14.327,348400.0
2008-04-07 15:20:00,16.2,16.23,16.2,16.22,137600.0,14.327,14.3535,14.327,14.3447,137600.0
2008-04-07 15:25:00,16.22,16.29,16.22,16.27,461600.0,14.3447,14.4066,14.3447,14.3889,461600.0
2008-04-07 15:30:00,16.28,16.29,16.2,16.24,306800.0,14.3977,14.4066,14.327,14.3624,306800.0
2008-04-07 15:35:00,16.24,16.25,16.19,16.22,335200.0,14.3624,14.3712,14.3181,14.3447,335200.0
2008-04-07 15:40:00,16.23,16.23,16.16,16.2,227200.0,14.3535,14.3535,14.2916,14.327,227200.0
2008-04-07 15:45:00,16.21,16.28,16.2,16.25,241600.0,14.3358,14.3977,14.327,14.3712,241600.0
2008-04-07 15:50:00,16.25,16.27,16.24,16.27,222000.0,14.3712,14.3889,14.3624,14.3889,222000.0
2008-04-07 15:55:00,16.27,16.28,16.21,16.24,413200.0,14.3889,14.3977,14.3358,14.3624,413200.0
2008-04-08 09:30:00,16.23,16.41,16.2,16.4,1259600.0,14.3535,14.5127,14.327,14.5039,1259600.0
2008-04-08 09:35:00,16.39,16.47,16.33,16.35,698800.0,14.495,14.5658,14.4419,14.4596,698800.0
2008-04-08 09:40:00,16.33,16.41,16.33,16.37,632000.0,14.4419,14.5127,14.4419,14.4773,632000.0
2008-04-08 09:45:00,16.36,16.5,16.36,16.49,973600.0,14.4685,14.5923,14.4685,14.5834,973600.0
2008-04-08 09:50:00,16.49,16.66,16.48,16.63,2240000.0,14.5834,14.7338,14.5746,14.7073,2240000.0
2008-04-08 09:55:00,16.63,16.75,16.59,16.66,1812400.0,14.7073,14.8134,14.6719,14.7338,1812400.0
2008-04-08 10:00:00,16.66,16.7,16.38,16.6,1103600.0,14.7338,14.7692,14.4862,14.6807,1103600.0
2008-04-08 10:05:00,16.6,16.64,16.52,16.63,639200.0,14.6807,14.7161,14.61,14.7073,639200.0
2008-04-08 10:10:00,16.63,16.74,16.59,16.7,1324000.0,14.7073,14.8045,14.6719,14.7692,1324000.0
2008-04-08 10:15:00,16.71,16.74,16.63,16.67,831600.0,14.778,14.8045,14.7073,14.7426,831600.0
2008-04-08 10:20:00,16.67,16.77,16.6,16.66,1684400.0,14.7426,14.8311,14.6807,14.7338,1684400.0
2008-04-08 10:25:00,16.66,16.66,16.55,16.55,808400.0,14.7338,14.7338,14.6365,14.6365,808400.0
2008-04-08 10:30:00,16.55,16.6,16.51,16.58,708000.0,14.6365,14.6807,14.6011,14.663,708000.0
2008-04-08 10:35:00,16.57,16.62,16.55,16.61,538000.0,14.6542,14.6984,14.6365,14.6896,538000.0
2008-04-08 10:40:00,16.61,16.64,16.59,16.6,515600.0,14.6896,14.7161,14.6719,14.6807,515600.0
2008-04-08 10:45:00,16.6,16.61,16.56,16.57,396800.0,14.6807,14.6896,14.6454,14.6542,396800.0
2008-04-08 10:50:00,16.57,16.6,16.57,16.58,239600.0,14.6542,14.6807,14.6542,14.663,239600.0
2008-04-08 10:55:00,16.57,16.59,16.57,16.58,222000.0,14.6542,14.6719,14.6542,14.663,222000.0
2008-04-08 11:00:00,16.57,16.58,16.51,16.57,663200.0,14.6542,14.663,14.6011,14.6542,663200.0
2008-04-08 11:05:00,16.57,16.67,16.56,16.63,551600.0,14.6542,14.7426,14.6454,14.7073,551600.0
2008-04-08 11:10:00,16.64,16.64,16.6,16.61,350800.0,14.7161,14.7161,14.6807,14.6896,350800.0
2008-04-08 11:15:00,16.61,16.64,16.61,16.63,186400.0,14.6896,14.7161,14.6896,14.7073,186400.0
2008-04-08 11:20:00,16.63,16.67,16.62,16.67,239200.0,14.7073,14.7426,14.6984,14.7426,239200.0
2008-04-08 11:25:00,16.67,16.67,16.58,16.59,423600.0,14.7426,14.7426,14.663,14.6719,423600.0
2008-04-08 11:30:00,16.59,16.71,16.57,16.71,582400.0,14.6719,14.778,14.6542,14.778,582400.0
2008-04-08 11:35:00,16.71,16.71,16.64,16.68,338400.0,14.778,14.778,14.7161,14.7515,338400.0
2008-04-08 11:40:00,16.68,16.71,16.66,16.68,366800.0,14.7515,14.778,14.7338,14.7515,366800.0
2008-04-08 11:45:00,16.68,16.74,16.65,16.67,208800.0,14.7515,14.8045,14.7249,14.7426,208800.0
2008-04-08 11:50:00,16.66,16.67,16.63,16.67,170400.0,14.7338,14.7426,14.7073,14.7426,170400.0
2008-04-08 11:55:00,16.67,16.67,16.63,16.66,127600.0,14.7426,14.7426,14.7073,14.7338,127600.0
2008-04-08 12:00:00,16.65,16.65,16.61,16.65,163600.0,14.7249,14.7249,14.6896,14.7249,163600.0
2008-04-08 12:05:00,16.65,16.65,16.65,16.65,113200.0,14.7249,14.7249,14.7249,14.7249,113200.0
2008-04-08 12:10:00,16.65,16.65,16.6,16.62,173600.0,14.7249,14.7249,14.6807,14.6984,173600.0
2008-04-08 12:15:00,16.62,16.65,16.6,16.65,170000.0,14.6984,14.7249,14.6807,14.7249,170000.0
2008-04-08 12:20:00,16.65,16.72,16.65,16.68,425600.0,14.7249,14.7869,14.7249,14.7515,425600.0
2008-04-08 12:25:00,16.69,16.81,16.69,16.8,1246000.0,14.7603,14.8664,14.7603,14.8576,1246000.0
2008-04-08 12:30:00,16.8,16.88,16.77,16.83,882400.0,14.8576,14.9284,14.8311,14.8841,882400.0
2008-04-08 12:35:00,16.82,16.85,16.8,16.82,425200.0,14.8753,14.9018,14.8576,14.8753,425200.0
2008-04-08 12:40:00,16.81,16.85,16.78,16.84,361200.0,14.8664,14.9018,14.8399,14.893,361200.0
2008-04-08 12:45:00,16.84,16.92,16.83,16.91,929600.0,14.893,14.9637,14.8841,14.9549,929600.0
2008-04-08 12:50:00,16.92,16.96,16.89,16.91,671200.0,14.9637,14.9991,14.9372,14.9549,671200.0
2008-04-08 12:55:00,16.91,16.93,16.78,16.79,902800.0,14.9549,14.9726,14.8399,14.8488,902800.0
2008-04-08 13:00:00,16.79,16.81,16.73,16.75,915200.0,14.8488,14.8664,14.7957,14.8134,915200.0
2008-04-08 13:05:00,16.75,16.78,16.73,16.76,685600.0,14.8134,14.8399,14.7957,14.8222,685600.0
2008-04-08 13:10:00,16.77,16.79,16.74,16.77,413600.0,14.8311,14.8488,14.8045,14.8311,413600.0
2008-04-08 13:15:00,16.78,16.79,16.75,16.78,318800.0,14.8399,14.8488,14.8134,14.8399,318800.0
2008-04-08 13:20:00,16.78,16.79,16.74,16.75,550800.0,14.8399,14.8488,14.8045,14.8134,550800.0
2008-04-08 13:25:00,16.75,16.83,16.75,16.77,575200.0,14.8134,14.8841,14.8134,14.8311,575200.0
2008-04-08 13:30:00,16.77,16.77,16.69,16.76,1165600.0,14.8311,14.8311,14.7603,14.8222,1165600.0
2008-04-08 13:35:00,16.76,16.79,16.75,16.78,501600.0,14.8222,14.8488,14.8134,14.8399,501600.0
2008-04-08 13:40:00,16.78,16.8,16.75,16.78,337600.0,14.8399,14.8576,14.8134,14.8399,337600.0
2008-04-08 13:45:00,16.78,16.83,16.78,16.81,306800.0,14.8399,14.8841,14.8399,14.8664,306800.0
2008-04-08 13:50:00,16.81,16.91,16.8,16.89,698800.0,14.8664,14.9549,14.8576,14.9372,698800.0
2008-04-08 13:55:00,16.89,16.9,16.82,16.83,542400.0,14.9372,14.946,14.8753,14.8841,542400.0
2008-04-08 14:00:00,16.83,16.85,16.75,16.78,715200.0,14.8841,14.9018,14.8134,14.8399,715200.0
2008-04-08 14:05:00,16.78,16.78,16.69,16.72,924000.0,14.8399,14.8399,14.7603,14.7869,924000.0
2008-04-08 14:10:00,16.71,16.73,16.6,16.64,1047600.0,14.778,14.7957,14.6807,14.7161,1047600.0
2008-04-08 14:15:00,16.64,16.66,16.57,16.63,658800.0,14.7161,14.7338,14.6542,14.7073,658800.0
2008-04-08 14:20:00,16.63,16.67,16.56,16.59,401600.0,14.7073,14.7426,14.6454,14.6719,401600.0
2008-04-08 14:25:00,16.59,16.71,16.58,16.66,465200.0,14.6719,14.778,14.663,14.7338,465200.0
2008-04-08 14:30:00,16.67,16.73,16.66,16.72,424800.0,14.7426,14.7957,14.7338,14.7869,424800.0
2008-04-08 14:35:00,16.71,16.73,16.67,16.71,224800.0,14.778,14.7957,14.7426,14.778,224800.0
2008-04-08 14:40:00,16.71,16.74,16.67,16.71,282800.0,14.778,14.8045,14.7426,14.778,282800.0
2008-04-08 14:45:00,16.72,16.75,16.71,16.72,305200.0,14.7869,14.8134,14.778,14.7869,305200.0
2008-04-08 14:50:00,16.73,16.76,16.72,16.74,534400.0,14.7957,14.8222,14.7869,14.8045,534400.0
2008-04-08 14:55:00,16.74,16.74,16.68,16.73,350000.0,14.8045,14.8045,14.7515,14.7957,350000.0
2008-04-08 15:00:00,16.73,16.74,16.68,16.69,234400.0,14.7957,14.8045,14.7515,14.7603,234400.0
2008-04-08 15:05:00,16.69,16.7,16.66,16.68,313200.0,14.7603,14.7692,14.7338,14.7515,313200.0
2008-04-08 15:10:00,16.69,16.7,16.67,16.68,186000.0,14.7603,14.7692,14.7426,14.7515,186000.0
2008-04-08 15:15:00,16.68,16.73,16.67,16.71,266400.0,14.7515,14.7957,14.7426,14.778,266400.0
2008-04-08 15:20:00,16.71,16.76,16.69,16.76,558800.0,14.778,14.8222,14.7603,14.8222,558800.0
2008-04-08 15:25:00,16.76,16.78,16.74,16.76,1199600.0,14.8222,14.8399,14.8045,14.8222,1199600.0
2008-04-08 15:30:00,16.76,16.77,16.72,16.75,620000.0,14.8222,14.8311,14.7869,14.8134,620000.0
2008-04-08 15:35:00,16.75,16.81,16.75,16.77,655200.0,14.8134,14.8664,14.8134,14.8311,655200.0
2008-04-08 15:40:00,16.76,16.87,16.75,16.85,565600.0,14.8222,14.9195,14.8134,14.9018,565600.0
2008-04-08 15:45:00,16.85,16.97,16.83,16.94,1427200.0,14.9018,15.0079,14.8841,14.9814,1427200.0
2008-04-08 15:50:00,16.95,16.99,16.91,16.99,1884400.0,14.9903,15.0256,14.9549,15.0256,1884400.0
2008-04-08 15:55:00,16.98,17.06,16.93,17.02,3555200.0,15.0168,15.0875,14.9726,15.0522,3555200.0
2008-04-09 09:30:00,17.11,17.18,17.05,17.05,4463600.0,15.1318,15.1937,15.0787,15.0787,4463600.0
2008-04-09 09:35:00,17.06,17.07,16.88,16.97,2050800.0,15.0875,15.0964,14.9284,15.0079,2050800.0
2008-04-09 09:40:00,16.97,16.97,16.76,16.81,1634000.0,15.0079,15.0079,14.8222,14.8664,1634000.0
2008-04-09 09:45:00,16.81,16.92,16.8,16.82,923200.0,14.8664,14.9637,14.8576,14.8753,923200.0
2008-04-09 09:50:00,16.82,16.89,16.72,16.79,1693600.0,14.8753,14.9372,14.7869,14.8488,1693600.0
2008-04-09 09:55:00,16.79,16.82,16.69,16.73,1242000.0,14.8488,14.8753,14.7603,14.7957,1242000.0
2008-04-09 10:00:00,16.72,16.73,16.57,16.6,2133200.0,14.7869,14.7957,14.6542,14.6807,2133200.0
2008-04-09 10:05:00,16.6,16.72,16.58,16.69,901600.0,14.6807,14.7869,14.663,14.7603,901600.0
2008-04-09 10:10:00,16.68,16.75,16.68,16.69,783200.0,14.7515,14.8134,14.7515,14.7603,783200.0
2008-04-09 10:15:00,16.69,16.75,16.66,16.73,524400.0,14.7603,14.8134,14.7338,14.7957,524400.0
2008-04-09 10:20:00,16.73,16.74,16.66,16.69,983600.0,14.7957,14.8045,14.7338,14.7603,983600.0
2008-04-09 10:25:00,16.68,16.7,16.63,16.64,760800.0,14.7515,14.7692,14.7073,14.7161,760800.0
2008-04-09 10:30:00,16.64,16.69,16.53,16.54,965600.0,14.7161,14.7603,14.6188,14.6277,965600.0
2008-04-09 10:35:00,16.54,16.59,16.5,16.55,926400.0,14.6277,14.6719,14.5923,14.6365,926400.0
2008-04-09 10:40:00,16.55,16.58,16.52,16.55,679600.0,14.6365,14.663,14.61,14.6365,679600.0
2008-04-09 10:45:00,16.55,16.61,16.55,16.58,672400.0,14.6365,14.6896,14.6365,14.663,672400.0
2008-04-09 10:50:00,16.58,16.61,16.57,16.6,447600.0,14.663,14.6896,14.6542,14.6807,447600.0
2008-04-09 10:55:00,16.59,16.68,16.59,16.63,592800.0,14.6719,14.7515,14.6719,14.7073,592800.0
2008-04-09 11:00:00,16.63,16.66,16.62,16.63,399200.0,14.7073,14.7338,14.6984,14.7073,399200.0
2008-04-09 11:05:00,16.63,16.63,16.57,16.59,514000.0,14.7073,14.7073,14.6542,14.6719,514000.0
2008-04-09 11:10:00,16.59,16.61,16.58,16.6,214000.0,14.6719,14.6896,14.663,14.6807,214000.0
2008-04-09 11:15:00,16.6,16.7,16.6,16.7,457200.0,14.6807,14.7692,14.6807,14.7692,457200.0
2008-04-09 11:20:00,16.7,16.74,16.63,16.63,528000.0,14.7692,14.8045,14.7073,14.7073,528000.0
2008-04-09 11:25:00,16.63,16.63,16.53,16.56,867200.0,14.7073,14.7073,14.6188,14.6454,867200.0
2008-04-09 11:30:00,16.55,16.6,16.55,16.6,244000.0,14.6365,14.6807,14.6365,14.6807,244000.0
2008-04-09 11:35:00,16.6,16.6,16.53,16.55,432000.0,14.6807,14.6807,14.6188,14.6365,432000.0
2008-04-09 11:40:00,16.56,16.62,16.54,16.56,377200.0,14.6454,14.6984,14.6277,14.6454,377200.0
2008-04-09 11:45:00,16.56,16.61,16.56,16.6,214800.0,14.6454,14.6896,14.6454,14.6807,214800.0
2008-04-09 11:50:00,16.59,16.61,16.55,16.56,346000.0,14.6719,14.6896,14.6365,14.6454,346000.0
2008-04-09 11:55:00,16.56,16.61,16.55,16.6,398800.0,14.6454,14.6896,14.6365,14.6807,398800.0
2008-04-09 12:00:00,16.6,16.63,16.58,16.61,536400.0,14.6807,14.7073,14.663,14.6896,536400.0
2008-04-09 12:05:00,16.62,16.65,16.59,16.62,262000.0,14.6984,14.7249,14.6719,14.6984,262000.0
2008-04-09 12:10:00,16.62,16.63,16.54,16.61,588400.0,14.6984,14.7073,14.6277,14.6896,588400.0
2008-04-09 12:15:00,16.61,16.63,16.59,16.61,186800.0,14.6896,14.7073,14.6719,14.6896,186800.0
2008-04-09 12:20:00,16.62,16.65,16.6,16.63,272800.0,14.6984,14.7249,14.6807,14.7073,272800.0
2008-04-09 12:25:00,16.63,16.68,16.62,16.67,443200.0,14.7073,14.7515,14.6984,14.7426,443200.0
2008-04-09 12:30:00,16.68,16.68,16.59,16.63,340400.0,14.7515,14.7515,14.6719,14.7073,340400.0
2008-04-09 12:35:00,16.63,16.68,16.62,16.62,392800.0,14.7073,14.7515,14.6984,14.6984,392800.0
2008-04-09 12:40:00,16.62,16.65,16.61,16.63,163600.0,14.6984,14.7249,14.6896,14.7073,163600.0
2008-04-09 12:45:00,16.62,16.63,16.59,16.61,166400.0,14.6984,14.7073,14.6719,14.6896,166400.0
2008-04-09 12:50:00,16.6,16.61,16.59,16.61,163200.0,14.6807,14.6896,14.6719,14.6896,163200.0
2008-04-09 12:55:00,16.61,16.61,16.56,16.58,376400.0,14.6896,14.6896,14.6454,14.663,376400.0
2008-04-09 13:00:00,16.58,16.6,16.55,16.57,306000.0,14.663,14.6807,14.6365,14.6542,306000.0
2008-04-09 13:05:00,16.57,16.59,16.56,16.59,159600.0,14.6542,14.6719,14.6454,14.6719,159600.0
2008-04-09 13:10:00,16.59,16.6,16.57,16.58,133600.0,14.6719,14.6807,14.6542,14.663,133600.0
2008-04-09 13:15:00,16.58,16.6,16.58,16.6,97600.0,14.663,14.6807,14.663,14.6807,97600.0
2008-04-09 13:20:00,16.6,16.61,16.59,16.6,195600.0,14.6807,14.6896,14.6719,14.6807,195600.0
2008-04-09 13:25:00,16.59,16.6,16.58,16.6,72800.0,14.6719,14.6807,14.663,14.6807,72800.0
2008-04-09 13:30:00,16.6,16.64,16.6,16.64,189200.0,14.6807,14.7161,14.6807,14.7161,189200.0
2008-04-09 13:35:00,16.64,16.69,16.61,16.69,245600.0,14.7161,14.7603,14.6896,14.7603,245600.0
2008-04-09 13:40:00,16.69,16.71,16.65,16.68,271200.0,14.7603,14.778,14.7249,14.7515,271200.0
2008-04-09 13:45:00,16.68,16.74,16.67,16.7,378400.0,14.7515,14.8045,14.7426,14.7692,378400.0
2008-04-09 13:50:00,16.7,16.73,16.69,16.73,262400.0,14.7692,14.7957,14.7603,14.7957,262400.0
2008-04-09 13:55:00,16.73,16.75,16.7,16.74,343200.0,14.7957,14.8134,14.7692,14.8045,343200.0
2008-04-09 14:00:00,16.74,16.79,16.71,16.74,731200.0,14.8045,14.8488,14.778,14.8045,731200.0
2008-04-09 14:05:00,16.73,16.74,16.67,16.68,295200.0,14.7957,14.8045,14.7426,14.7515,295200.0
2008-04-09 14:10:00,16.68,16.7,16.61,16.61,411200.0,14.7515,14.7692,14.6896,14.6896,411200.0
2008-04-09 14:15:00,16.61,16.69,16.61,16.66,289200.0,14.6896,14.7603,14.6896,14.7338,289200.0
2008-04-09 14:20:00,16.65,16.66,16.64,16.66,151600.0,14.7249,14.7338,14.7161,14.7338,151600.0
2008-04-09 14:25:00,16.65,16.66,16.58,16.63,378400.0,14.7249,14.7338,14.663,14.7073,378400.0
2008-04-09 14:30:00,16.64,16.65,16.63,16.64,186000.0,14.7161,14.7249,14.7073,14.7161,186000.0
2008-04-09 14:35:00,16.64,16.64,16.6,16.63,294800.0,14.7161,14.7161,14.6807,14.7073,294800.0
2008-04-09 14:40:00,16.63,16.63,16.6,16.62,198800.0,14.7073,14.7073,14.6807,14.6984,198800.0
2008-04-09 14:45:00,16.62,16.63,16.6,16.61,219200.0,14.6984,14.7073,14.6807,14.6896,219200.0
2008-04-09 14:50:00,16.61,16.61,16.56,16.56,351600.0,14.6896,14.6896,14.6454,14.6454,351600.0
2008-04-09 14:55:00,16.56,16.58,16.54,16.54,423600.0,14.6454,14.663,14.6277,14.6277,423600.0
2008-04-09 15:00:00,16.54,16.55,16.52,16.54,570400.0,14.6277,14.6365,14.61,14.6277,570400.0
2008-04-09 15:05:00,16.54,16.56,16.51,16.51,648800.0,14.6277,14.6454,14.6011,14.6011,648800.0
2008-04-09 15:10:00,16.51,16.56,16.5,16.52,1198800.0,14.6011,14.6454,14.5923,14.61,1198800.0
2008-04-09 15:15:00,16.52,16.55,16.48,16.51,896000.0,14.61,14.6365,14.5746,14.6011,896000.0
2008-04-09 15:20:00,16.51,16.55,16.48,16.48,538800.0,14.6011,14.6365,14.5746,14.5746,538800.0
2008-04-09 15:25:00,16.48,16.51,16.45,16.45,633600.0,14.5746,14.6011,14.5481,14.5481,633600.0
2008-04-09 15:30:00,16.45,16.48,16.44,16.47,532800.0,14.5481,14.5746,14.5392,14.5658,532800.0
2008-04-09 15:35:00,16.47,16.5,16.45,16.47,638800.0,14.5658,14.5923,14.5481,14.5658,638800.0
2008-04-09 15:40:00,16.47,16.48,16.42,16.42,816400.0,14.5658,14.5746,14.5215,14.5215,816400.0
2008-04-09 15:45:00,16.42,16.46,16.4,16.43,605600.0,14.5215,14.5569,14.5039,14.5304,605600.0
2008-04-09 15:50:00,16.43,16.51,16.43,16.45,1003200.0,14.5304,14.6011,14.5304,14.5481,1003200.0
2008-04-09 15:55:00,16.45,16.47,16.42,16.45,1254800.0,14.5481,14.5658,14.5215,14.5481,1254800.0
2008-04-10 09:30:00,16.54,16.68,16.53,16.58,1301600.0,14.6277,14.7515,14.6188,14.663,1301600.0
2008-04-10 09:35:00,16.58,16.6,16.5,16.54,693200.0,14.663,14.6807,14.5923,14.6277,693200.0
2008-04-10 09:40:00,16.54,16.6,16.53,16.55,349600.0,14.6277,14.6807,14.6188,14.6365,349600.0
2008-04-10 09:45:00,16.55,16.56,16.45,16.47,543200.0,14.6365,14.6454,14.5481,14.5658,543200.0
2008-04-10 09:50:00,16.47,16.48,16.34,16.38,835600.0,14.5658,14.5746,14.4508,14.4862,835600.0
2008-04-10 09:55:00,16.38,16.44,16.37,16.41,372800.0,14.4862,14.5392,14.4773,14.5127,372800.0
2008-04-10 10:00:00,16.4,16.43,16.33,16.35,373200.0,14.5039,14.5304,14.4419,14.4596,373200.0
2008-04-10 10:05:00,16.34,16.43,16.28,16.42,514400.0,14.4508,14.5304,14.3977,14.5215,514400.0
2008-04-10 10:10:00,16.42,16.47,16.38,16.46,495600.0,14.5215,14.5658,14.4862,14.5569,495600.0
2008-04-10 10:15:00,16.46,16.53,16.45,16.52,459200.0,14.5569,14.6188,14.5481,14.61,459200.0
2008-04-10 10:20:00,16.53,16.6,16.48,16.49,679200.0,14.6188,14.6807,14.5746,14.5834,679200.0
2008-04-10 10:25:00,16.49,16.57,16.49,16.55,304800.0,14.5834,14.6542,14.5834,14.6365,304800.0
2008-04-10 10:30:00,16.55,16.56,16.51,16.55,250000.0,14.6365,14.6454,14.6011,14.6365,250000.0
2008-04-10 10:35:00,16.56,16.56,16.52,16.54,261600.0,14.6454,14.6454,14.61,14.6277,261600.0
2008-04-10 10:40:00,16.54,16.63,16.54,16.58,633600.0,14.6277,14.7073,14.6277,14.663,633600.0
2008-04-10 10:45:00,16.58,16.62,16.56,16.62,474000.0,14.663,14.6984,14.6454,14.6984,474000.0
2008-04-10 10:50:00,16.61,16.62,16.58,16.6,247200.0,14.6896,14.6984,14.663,14.6807,247200.0
2008-04-10 10:55:00,16.6,16.62,16.58,16.59,328400.0,14.6807,14.6984,14.663,14.6719,328400.0
2008-04-10 11:00:00,16.6,16.61,16.54,16.57,356800.0,14.6807,14.6896,14.6277,14.6542,356800.0
2008-04-10 11:05:00,16.57,16.59,16.56,16.59,155200.0,14.6542,14.6719,14.6454,14.6719,155200.0
2008-04-10 11:10:00,16.58,16.6,16.55,16.59,286400.0,14.663,14.6807,14.6365,14.6719,286400.0
2008-04-10 11:15:00,16.6,16.6,16.59,16.6,217200.0,14.6807,14.6807,14.6719,14.6807,217200.0
2008-04-10 11:20:00,16.6,16.62,16.59,16.6,266000.0,14.6807,14.6984,14.6719,14.6807,266000.0
2008-04-10 11:25:00,16.59,16.6,16.59,16.59,150400.0,14.6719,14.6807,14.6719,14.6719,150400.0
2008-04-10 11:30:00,16.6,16.6,16.58,16.59,151200.0,14.6807,14.6807,14.663,14.6719,151200.0
2008-04-10 11:35:00,16.59,16.6,16.59,16.6,100400.0,14.6719,14.6807,14.6719,14.6807,100400.0
2008-04-10 11:40:00,16.6,16.61,16.56,16.6,319600.0,14.6807,14.6896,14.6454,14.6807,319600.0
2008-04-10 11:45:00,16.6,16.62,16.6,16.61,158400.0,14.6807,14.6984,14.6807,14.6896,158400.0
2008-04-10 11:50:00,16.61,16.61,16.58,16.6,154400.0,14.6896,14.6896,14.663,14.6807,154400.0
2008-04-10 11:55:00,16.6,16.62,16.57,16.58,410000.0,14.6807,14.6984,14.6542,14.663,410000.0
2008-04-10 12:00:00,16.57,16.58,16.55,16.56,313600.0,14.6542,14.663,14.6365,14.6454,313600.0
2008-04-10 12:05:00,16.56,16.57,16.51,16.54,227600.0,14.6454,14.6542,14.6011,14.6277,227600.0
2008-04-10 12:10:00,16.54,16.57,16.53,16.56,120000.0,14.6277,14.6542,14.6188,14.6454,120000.0
2008-04-10 12:15:00,16.56,16.56,16.48,16.54,331600.0,14.6454,14.6454,14.5746,14.6277,331600.0
2008-04-10 12:20:00,16.54,16.55,16.5,16.54,190400.0,14.6277,14.6365,14.5923,14.6277,190400.0
2008-04-10 12:25:00,16.54,16.57,16.54,16.55,111600.0,14.6277,14.6542,14.6277,14.6365,111600.0
2008-04-10 12:30:00,16.55,16.58,16.55,16.55,173600.0,14.6365,14.663,14.6365,14.6365,173600.0
2008-04-10 12:35:00,16.56,16.59,16.54,16.58,202000.0,14.6454,14.6719,14.6277,14.663,202000.0
2008-04-10 12:40:00,16.58,16.58,16.57,16.57,122000.0,14.663,14.663,14.6542,14.6542,122000.0
2008-04-10 12:45:00,16.58,16.58,16.53,16.54,129600.0,14.663,14.663,14.6188,14.6277,129600.0
2008-04-10 12:50:00,16.53,16.56,16.53,16.55,130000.0,14.6188,14.6454,14.6188,14.6365,130000.0
2008-04-10 12:55:00,16.55,16.56,16.55,16.56,85200.0,14.6365,14.6454,14.6365,14.6454,85200.0
2008-04-10 13:00:00,16.56,16.57,16.56,16.57,136800.0,14.6454,14.6542,14.6454,14.6542,136800.0
2008-04-10 13:05:00,16.57,16.57,16.54,16.56,98000.0,14.6542,14.6542,14.6277,14.6454,98000.0
2008-04-10 13:10:00,16.56,16.57,16.54,16.56,200800.0,14.6454,14.6542,14.6277,14.6454,200800.0
2008-04-10 13:15:00,16.56,16.57,16.56,16.57,244400.0,14.6454,14.6542,14.6454,14.6542,244400.0
2008-04-10 13:20:00,16.57,16.57,16.55,16.56,257600.0,14.6542,14.6542,14.6365,14.6454,257600.0
2008-04-10 13:25:00,16.56,16.57,16.55,16.55,172800.0,14.6454,14.6542,14.6365,14.6365,172800.0
2008-04-10 13:30:00,16.55,16.57,16.55,16.57,103600.0,14.6365,14.6542,14.6365,14.6542,103600.0
2008-04-10 13:35:00,16.57,16.6,16.57,16.6,192000.0,14.6542,14.6807,14.6542,14.6807,192000.0
2008-04-10 13:40:00,16.6,16.6,16.58,16.58,124800.0,14.6807,14.6807,14.663,14.663,124800.0
2008-04-10 13:45:00,16.58,16.6,16.58,16.6,104000.0,14.663,14.6807,14.663,14.6807,104000.0
2008-04-10 13:50:00,16.6,16.61,16.57,16.57,298000.0,14.6807,14.6896,14.6542,14.6542,298000.0
2008-04-10 13:55:00,16.57,16.59,16.56,16.57,184800.0,14.6542,14.6719,14.6454,14.6542,184800.0
2008-04-10 14:00:00,16.57,16.57,16.54,16.55,193600.0,14.6542,14.6542,14.6277,14.6365,193600.0
2008-04-10 14:05:00,16.55,16.57,16.55,16.57,77200.0,14.6365,14.6542,14.6365,14.6542,77200.0
2008-04-10 14:10:00,16.57,16.59,16.56,16.58,242400.0,14.6542,14.6719,14.6454,14.663,242400.0
2008-04-10 14:15:00,16.58,16.58,16.53,16.55,131600.0,14.663,14.663,14.6188,14.6365,131600.0
2008-04-10 14:20:00,16.54,16.55,16.46,16.48,288000.0,14.6277,14.6365,14.5569,14.5746,288000.0
2008-04-10 14:25:00,16.48,16.5,16.44,16.5,211200.0,14.5746,14.5923,14.5392,14.5923,211200.0
2008-04-10 14:30:00,16.5,16.51,16.48,16.5,588000.0,14.5923,14.6011,14.5746,14.5923,588000.0
2008-04-10 14:35:00,16.5,16.55,16.5,16.55,119200.0,14.5923,14.6365,14.5923,14.6365,119200.0
2008-04-10 14:40:00,16.55,16.55,16.51,16.52,125600.0,14.6365,14.6365,14.6011,14.61,125600.0
2008-04-10 14:45:00,16.52,16.54,16.52,16.54,83200.0,14.61,14.6277,14.61,14.6277,83200.0
2008-04-10 14:50:00,16.53,16.54,16.53,16.53,60000.0,14.6188,14.6277,14.6188,14.6188,60000.0
2008-04-10 14:55:00,16.53,16.55,16.53,16.54,117200.0,14.6188,14.6365,14.6188,14.6277,117200.0
2008-04-10 15:00:00,16.54,16.55,16.53,16.54,730000.0,14.6277,14.6365,14.6188,14.6277,730000.0
2008-04-10 15:05:00,16.54,16.55,16.53,16.55,162400.0,14.6277,14.6365,14.6188,14.6365,162400.0
2008-04-10 15:10:00,16.55,16.55,16.53,16.54,170400.0,14.6365,14.6365,14.6188,14.6277,170400.0
2008-04-10 15:15:00,16.54,16.54,16.51,16.51,190000.0,14.6277,14.6277,14.6011,14.6011,190000.0
2008-04-10 15:20:00,16.51,16.51,16.46,16.5,691600.0,14.6011,14.6011,14.5569,14.5923,691600.0
2008-04-10 15:25:00,16.5,16.51,16.47,16.49,145200.0,14.5923,14.6011,14.5658,14.5834,145200.0
2008-04-10 15:30:00,16.49,16.5,16.48,16.5,172000.0,14.5834,14.5923,14.5746,14.5923,172000.0
2008-04-10 15:35:00,16.5,16.5,16.46,16.47,253600.0,14.5923,14.5923,14.5569,14.5658,253600.0
2008-04-10 15:40:00,16.47,16.47,16.43,16.45,308000.0,14.5658,14.5658,14.5304,14.5481,308000.0
2008-04-10 15:45:00,16.45,16.48,16.44,16.48,178000.0,14.5481,14.5746,14.5392,14.5746,178000.0
2008-04-10 15:50:00,16.48,16.52,16.48,16.5,269600.0,14.5746,14.61,14.5746,14.5923,269600.0
2008-04-10 15:55:00,16.5,16.51,16.48,16.5,292800.0,14.5923,14.6011,14.5746,14.5923,292800.0
2008-04-11 09:30:00,16.31,16.6,16.31,16.5,1821200.0,14.4243,14.6807,14.4243,14.5923,1821200.0
2008-04-11 09:35:00,16.5,16.57,16.45,16.57,770000.0,14.5923,14.6542,14.5481,14.6542,770000.0
2008-04-11 09:40:00,16.57,16.61,16.49,16.52,778000.0,14.6542,14.6896,14.5834,14.61,778000.0
2008-04-11 09:45:00,16.52,16.52,16.48,16.5,580000.0,14.61,14.61,14.5746,14.5923,580000.0
2008-04-11 09:50:00,16.5,16.52,16.49,16.51,446000.0,14.5923,14.61,14.5834,14.6011,446000.0
2008-04-11 09:55:00,16.51,16.54,16.48,16.5,854000.0,14.6011,14.6277,14.5746,14.5923,854000.0
2008-04-11 10:00:00,16.5,16.51,16.49,16.51,320800.0,14.5923,14.6011,14.5834,14.6011,320800.0
2008-04-11 10:05:00,16.5,16.52,16.46,16.51,392000.0,14.5923,14.61,14.5569,14.6011,392000.0
2008-04-11 10:10:00,16.51,16.52,16.49,16.5,322400.0,14.6011,14.61,14.5834,14.5923,322400.0
2008-04-11 10:15:00,16.5,16.67,16.5,16.66,1000000.0,14.5923,14.7426,14.5923,14.7338,1000000.0
2008-04-11 10:20:00,16.67,16.69,16.6,16.68,1390400.0,14.7426,14.7603,14.6807,14.7515,1390400.0
2008-04-11 10:25:00,16.68,16.69,16.57,16.66,952000.0,14.7515,14.7603,14.6542,14.7338,952000.0
2008-04-11 10:30:00,16.66,16.66,16.61,16.62,498000.0,14.7338,14.7338,14.6896,14.6984,498000.0
2008-04-11 10:35:00,16.63,16.63,16.53,16.55,657600.0,14.7073,14.7073,14.6188,14.6365,657600.0
2008-04-11 10:40:00,16.56,16.6,16.55,16.59,257200.0,14.6454,14.6807,14.6365,14.6719,257200.0
2008-04-11 10:45:00,16.59,16.62,16.59,16.6,278400.0,14.6719,14.6984,14.6719,14.6807,278400.0
2008-04-11 10:50:00,16.6,16.6,16.58,16.6,572000.0,14.6807,14.6807,14.663,14.6807,572000.0
2008-04-11 10:55:00,16.6,16.6,16.58,16.58,217200.0,14.6807,14.6807,14.663,14.663,217200.0
2008-04-11 11:00:00,16.58,16.58,16.51,16.52,474800.0,14.663,14.663,14.6011,14.61,474800.0
2008-04-11 11:05:00,16.52,16.55,16.51,16.54,398800.0,14.61,14.6365,14.6011,14.6277,398800.0
2008-04-11 11:10:00,16.54,16.56,16.54,16.56,144000.0,14.6277,14.6454,14.6277,14.6454,144000.0
2008-04-11 11:15:00,16.56,16.56,16.5,16.5,530800.0,14.6454,14.6454,14.5923,14.5923,530800.0
2008-04-11 11:20:00,16.5,16.5,16.48,16.49,264800.0,14.5923,14.5923,14.5746,14.5834,264800.0
2008-04-11 11:25:00,16.49,16.5,16.47,16.48,210000.0,14.5834,14.5923,14.5658,14.5746,210000.0
2008-04-11 11:30:00,16.48,16.49,16.48,16.49,169600.0,14.5746,14.5834,14.5746,14.5834,169600.0
2008-04-11 11:35:00,16.49,16.52,16.48,16.51,131200.0,14.5834,14.61,14.5746,14.6011,131200.0
2008-04-11 11:40:00,16.52,16.56,16.51,16.56,176800.0,14.61,14.6454,14.6011,14.6454,176800.0
2008-04-11 11:45:00,16.56,16.56,16.53,16.56,473200.0,14.6454,14.6454,14.6188,14.6454,473200.0
2008-04-11 11:50:00,16.56,16.58,16.53,16.54,223600.0,14.6454,14.663,14.6188,14.6277,223600.0
2008-04-11 11:55:00,16.53,16.54,16.52,16.53,140000.0,14.6188,14.6277,14.61,14.6188,140000.0
2008-04-11 12:00:00,16.54,16.54,16.53,16.54,133200.0,14.6277,14.6277,14.6188,14.6277,133200.0
2008-04-11 12:05:00,16.54,16.56,16.54,16.56,113600.0,14.6277,14.6454,14.6277,14.6454,113600.0
2008-04-11 12:10:00,16.56,16.57,16.55,16.55,77600.0,14.6454,14.6542,14.6365,14.6365,77600.0
2008-04-11 12:15:00,16.55,16.55,16.51,16.51,376800.0,14.6365,14.6365,14.6011,14.6011,376800.0
2008-04-11 12:20:00,16.51,16.51,16.5,16.51,157200.0,14.6011,14.6011,14.5923,14.6011,157200.0
2008-04-11 12:25:00,16.51,16.53,16.51,16.52,293200.0,14.6011,14.6188,14.6011,14.61,293200.0
2008-04-11 12:30:00,16.52,16.52,16.52,16.52,98000.0,14.61,14.61,14.61,14.61,98000.0
2008-04-11 12:35:00,16.52,16.55,16.52,16.55,118000.0,14.61,14.6365,14.61,14.6365,118000.0
2008-04-11 12:40:00,16.55,16.56,16.54,16.55,97200.0,14.6365,14.6454,14.6277,14.6365,97200.0
2008-04-11 12:45:00,16.56,16.58,16.56,16.58,116400.0,14.6454,14.663,14.6454,14.663,116400.0
2008-04-11 12:50:00,16.57,16.6,16.57,16.59,126000.0,14.6542,14.6807,14.6542,14.6719,126000.0
2008-04-11 12:55:00,16.59,16.59,16.56,16.58,163200.0,14.6719,14.6719,14.6454,14.663,163200.0
2008-04-11 13:00:00,16.58,16.58,16.58,16.58,56400.0,14.663,14.663,14.663,14.663,56400.0
2008-04-11 13:05:00,16.58,16.58,16.57,16.57,88800.0,14.663,14.663,14.6542,14.6542,88800.0
2008-04-11 13:10:00,16.57,16.59,16.56,16.58,87600.0,14.6542,14.6719,14.6454,14.663,87600.0
2008-04-11 13:15:00,16.58,16.62,16.58,16.61,102800.0,14.663,14.6984,14.663,14.6896,102800.0
2008-04-11 13:20:00,16.61,16.64,16.56,16.63,474000.0,14.6896,14.7161,14.6454,14.7073,474000.0
2008-04-11 13:25:00,16.64,16.64,16.6,16.6,188800.0,14.7161,14.7161,14.6807,14.6807,188800.0
2008-04-11 13:30:00,16.6,16.6,16.54,16.55,294400.0,14.6807,14.6807,14.6277,14.6365,294400.0
2008-04-11 13:35:00,16.55,16.56,16.52,16.54,233200.0,14.6365,14.6454,14.61,14.6277,233200.0
2008-04-11 13:40:00,16.54,16.54,16.52,16.53,175600.0,14.6277,14.6277,14.61,14.6188,175600.0
2008-04-11 13:45:00,16.53,16.53,16.5,16.5,755200.0,14.6188,14.6188,14.5923,14.5923,755200.0
2008-04-11 13:50:00,16.5,16.54,16.5,16.51,262000.0,14.5923,14.6277,14.5923,14.6011,262000.0
2008-04-11 13:55:00,16.51,16.54,16.49,16.54,195600.0,14.6011,14.6277,14.5834,14.6277,195600.0
2008-04-11 14:00:00,16.54,16.54,16.53,16.54,111200.0,14.6277,14.6277,14.6188,14.6277,111200.0
2008-04-11 14:05:00,16.54,16.54,16.52,16.53,123600.0,14.6277,14.6277,14.61,14.6188,123600.0
2008-04-11 14:10:00,16.53,16.54,16.48,16.5,280800.0,14.6188,14.6277,14.5746,14.5923,280800.0
2008-04-11 14:15:00,16.5,16.5,16.48,16.5,190800.0,14.5923,14.5923,14.5746,14.5923,190800.0
2008-04-11 14:20:00,16.5,16.53,16.5,16.52,213200.0,14.5923,14.6188,14.5923,14.61,213200.0
2008-04-11 14:25:00,16.53,16.53,16.52,16.53,146000.0,14.6188,14.6188,14.61,14.6188,146000.0
2008-04-11 14:30:00,16.53,16.53,16.51,16.52,167200.0,14.6188,14.6188,14.6011,14.61,167200.0
2008-04-11 14:35:00,16.52,16.52,16.5,16.52,115200.0,14.61,14.61,14.5923,14.61,115200.0
2008-04-11 14:40:00,16.52,16.52,16.5,16.5,224000.0,14.61,14.61,14.5923,14.5923,224000.0
2008-04-11 14:45:00,16.5,16.52,16.5,16.52,94400.0,14.5923,14.61,14.5923,14.61,94400.0
2008-04-11 14:50:00,16.51,16.52,16.5,16.51,203600.0,14.6011,14.61,14.5923,14.6011,203600.0
2008-04-11 14:55:00,16.51,16.51,16.47,16.49,226000.0,14.6011,14.6011,14.5658,14.5834,226000.0
2008-04-11 15:00:00,16.49,16.5,16.47,16.48,242000.0,14.5834,14.5923,14.5658,14.5746,242000.0
2008-04-11 15:05:00,16.48,16.48,16.46,16.47,253600.0,14.5746,14.5746,14.5569,14.5658,253600.0
2008-04-11 15:10:00,16.46,16.5,16.45,16.49,230000.0,14.5569,14.5923,14.5481,14.5834,230000.0
2008-04-11 15:15:00,16.49,16.51,16.48,16.49,425200.0,14.5834,14.6011,14.5746,14.5834,425200.0
2008-04-11 15:20:00,16.48,16.5,16.48,16.5,203200.0,14.5746,14.5923,14.5746,14.5923,203200.0
2008-04-11 15:25:00,16.5,16.5,16.5,16.5,122000.0,14.5923,14.5923,14.5923,14.5923,122000.0
2008-04-11 15:30:00,16.5,16.52,16.49,16.5,390800.0,14.5923,14.61,14.5834,14.5923,390800.0
2008-04-11 15:35:00,16.5,16.51,16.48,16.51,192400.0,14.5923,14.6011,14.5746,14.6011,192400.0
2008-04-11 15:40:00,16.5,16.51,16.48,16.5,267600.0,14.5923,14.6011,14.5746,14.5923,267600.0
2008-04-11 15:45:00,16.5,16.51,16.48,16.51,291200.0,14.5923,14.6011,14.5746,14.6011,291200.0
2008-04-11 15:50:00,16.5,16.52,16.5,16.5,544000.0,14.5923,14.61,14.5923,14.5923,544000.0
2008-04-11 15:55:00,16.5,16.52,16.49,16.52,578800.0,14.5923,14.61,14.5834,14.61,578800.0
2008-04-14 09:30:00,16.68,16.81,16.64,16.66,2129600.0,14.7515,14.8664,14.7161,14.7338,2129600.0
2008-04-14 09:35:00,16.65,16.72,16.58,16.61,1961600.0,14.7249,14.7869,14.663,14.6896,1961600.0
2008-04-14 09:40:00,16.59,16.62,16.53,16.61,423600.0,14.6719,14.6984,14.6188,14.6896,423600.0
2008-04-14 09:45:00,16.62,16.72,16.58,16.69,534400.0,14.6984,14.7869,14.663,14.7603,534400.0
2008-04-14 09:50:00,16.69,16.72,16.65,16.65,720400.0,14.7603,14.7869,14.7249,14.7249,720400.0
2008-04-14 09:55:00,16.66,16.7,16.53,16.63,802000.0,14.7338,14.7692,14.6188,14.7073,802000.0
2008-04-14 10:00:00,16.63,16.67,16.61,16.67,454000.0,14.7073,14.7426,14.6896,14.7426,454000.0
2008-04-14 10:05:00,16.66,16.67,16.63,16.64,233600.0,14.7338,14.7426,14.7073,14.7161,233600.0
2008-04-14 10:10:00,16.63,16.67,16.61,16.64,338800.0,14.7073,14.7426,14.6896,14.7161,338800.0
2008-04-14 10:15:00,16.64,16.78,16.57,16.57,616400.0,14.7161,14.8399,14.6542,14.6542,616400.0
2008-04-14 10:20:00,16.57,16.58,16.55,16.58,444000.0,14.6542,14.663,14.6365,14.663,444000.0
2008-04-14 10:25:00,16.58,16.62,16.56,16.59,366000.0,14.663,14.6984,14.6454,14.6719,366000.0
2008-04-14 10:30:00,16.59,16.61,16.58,16.58,288400.0,14.6719,14.6896,14.663,14.663,288400.0
2008-04-14 10:35:00,16.58,16.58,16.55,16.57,394800.0,14.663,14.663,14.6365,14.6542,394800.0
2008-04-14 10:40:00,16.57,16.61,16.57,16.6,412400.0,14.6542,14.6896,14.6542,14.6807,412400.0
2008-04-14 10:45:00,16.6,16.63,16.6,16.61,194400.0,14.6807,14.7073,14.6807,14.6896,194400.0
2008-04-14 10:50:00,16.61,16.64,16.6,16.61,318800.0,14.6896,14.7161,14.6807,14.6896,318800.0
2008-04-14 10:55:00,16.6,16.63,16.57,16.58,421200.0,14.6807,14.7073,14.6542,14.663,421200.0
2008-04-14 11:00:00,16.58,16.61,16.58,16.6,192000.0,14.663,14.6896,14.663,14.6807,192000.0
2008-04-14 11:05:00,16.6,16.61,16.59,16.6,165200.0,14.6807,14.6896,14.6719,14.6807,165200.0
2008-04-14 11:10:00,16.6,16.6,16.58,16.59,124800.0,14.6807,14.6807,14.663,14.6719,124800.0
2008-04-14 11:15:00,16.6,16.6,16.59,16.6,236400.0,14.6807,14.6807,14.6719,14.6807,236400.0
2008-04-14 11:20:00,16.6,16.6,16.56,16.59,539600.0,14.6807,14.6807,14.6454,14.6719,539600.0
2008-04-14 11:25:00,16.58,16.59,16.55,16.57,640800.0,14.663,14.6719,14.6365,14.6542,640800.0
2008-04-14 11:30:00,16.57,16.58,16.5,16.52,702400.0,14.6542,14.663,14.5923,14.61,702400.0
2008-04-14 11:35:00,16.52,16.53,16.47,16.52,673200.0,14.61,14.6188,14.5658,14.61,673200.0
2008-04-14 11:40:00,16.52,16.54,16.48,16.51,358000.0,14.61,14.6277,14.5746,14.6011,358000.0
2008-04-14 11:45:00,16.52,16.57,16.52,16.56,388400.0,14.61,14.6542,14.61,14.6454,388400.0
2008-04-14 11:50:00,16.56,16.58,16.54,16.56,370400.0,14.6454,14.663,14.6277,14.6454,370400.0
2008-04-14 11:55:00,16.56,16.57,16.55,16.56,426000.0,14.6454,14.6542,14.6365,14.6454,426000.0
2008-04-14 12:00:00,16.56,16.61,16.56,16.59,552400.0,14.6454,14.6896,14.6454,14.6719,552400.0
2008-04-14 12:05:00,16.59,16.6,16.57,16.57,143200.0,14.6719,14.6807,14.6542,14.6542,143200.0
2008-04-14 12:10:00,16.57,16.59,16.57,16.59,171600.0,14.6542,14.6719,14.6542,14.6719,171600.0
2008-04-14 12:15:00,16.59,16.59,16.52,16.54,330000.0,14.6719,14.6719,14.61,14.6277,330000.0
2008-04-14 12:20:00,16.54,16.56,16.51,16.54,211200.0,14.6277,14.6454,14.6011,14.6277,211200.0
2008-04-14 12:25:00,16.54,16.58,16.53,16.55,565600.0,14.6277,14.663,14.6188,14.6365,565600.0
2008-04-14 12:30:00,16.55,16.55,16.53,16.54,218800.0,14.6365,14.6365,14.6188,14.6277,218800.0
2008-04-14 12:35:00,16.53,16.54,16.52,16.54,318400.0,14.6188,14.6277,14.61,14.6277,318400.0
2008-04-14 12:40:00,16.54,16.54,16.52,16.52,274800.0,14.6277,14.6277,14.61,14.61,274800.0
2008-04-14 12:45:00,16.52,16.55,16.52,16.54,249600.0,14.61,14.6365,14.61,14.6277,249600.0
2008-04-14 12:50:00,16.54,16.54,16.5,16.5,170400.0,14.6277,14.6277,14.5923,14.5923,170400.0
2008-04-14 12:55:00,16.5,16.53,16.48,16.5,255600.0,14.5923,14.6188,14.5746,14.5923,255600.0
2008-04-14 13:00:00,16.5,16.53,16.49,16.49,228800.0,14.5923,14.6188,14.5834,14.5834,228800.0
2008-04-14 13:05:00,16.49,16.5,16.49,16.5,291600.0,14.5834,14.5923,14.5834,14.5923,291600.0
2008-04-14 13:10:00,16.5,16.51,16.49,16.5,232000.0,14.5923,14.6011,14.5834,14.5923,232000.0
2008-04-14 13:15:00,16.5,16.51,16.5,16.5,217600.0,14.5923,14.6011,14.5923,14.5923,217600.0
2008-04-14 13:20:00,16.5,16.5,16.48,16.49,294000.0,14.5923,14.5923,14.5746,14.5834,294000.0
2008-04-14 13:25:00,16.49,16.5,16.48,16.5,262400.0,14.5834,14.5923,14.5746,14.5923,262400.0
2008-04-14 13:30:00,16.5,16.52,16.49,16.5,218800.0,14.5923,14.61,14.5834,14.5923,218800.0
2008-04-14 13:35:00,16.5,16.5,16.5,16.5,229200.0,14.5923,14.5923,14.5923,14.5923,229200.0
2008-04-14 13:40:00,16.5,16.51,16.5,16.5,210400.0,14.5923,14.6011,14.5923,14.5923,210400.0
2008-04-14 13:45:00,16.5,16.5,16.49,16.49,108000.0,14.5923,14.5923,14.5834,14.5834,108000.0
2008-04-14 13:50:00,16.5,16.5,16.49,16.5,138000.0,14.5923,14.5923,14.5834,14.5923,138000.0
2008-04-14 13:55:00,16.5,16.5,16.49,16.5,208400.0,14.5923,14.5923,14.5834,14.5923,208400.0
2008-04-14 14:00:00,16.49,16.5,16.48,16.5,129600.0,14.5834,14.5923,14.5746,14.5923,129600.0
2008-04-14 14:05:00,16.5,16.5,16.5,16.5,107600.0,14.5923,14.5923,14.5923,14.5923,107600.0
2008-04-14 14:10:00,16.5,16.5,16.5,16.5,195200.0,14.5923,14.5923,14.5923,14.5923,195200.0
2008-04-14 14:15:00,16.5,16.5,16.5,16.5,210000.0,14.5923,14.5923,14.5923,14.5923,210000.0
2008-04-14 14:20:00,16.5,16.5,16.49,16.5,243200.0,14.5923,14.5923,14.5834,14.5923,243200.0
2008-04-14 14:25:00,16.5,16.5,16.5,16.5,290800.0,14.5923,14.5923,14.5923,14.5923,290800.0
2008-04-14 14:30:00,16.5,16.5,16.5,16.5,127600.0,14.5923,14.5923,14.5923,14.5923,127600.0
2008-04-14 14:35:00,16.5,16.5,16.5,16.5,83200.0,14.5923,14.5923,14.5923,14.5923,83200.0
2008-04-14 14:40:00,16.5,16.51,16.5,16.5,244000.0,14.5923,14.6011,14.5923,14.5923,244000.0
2008-04-14 14:45:00,16.5,16.5,16.5,16.5,208400.0,14.5923,14.5923,14.5923,14.5923,208400.0
2008-04-14 14:50:00,16.5,16.5,16.47,16.47,280400.0,14.5923,14.5923,14.5658,14.5658,280400.0
2008-04-14 14:55:00,16.48,16.48,16.44,16.46,552000.0,14.5746,14.5746,14.5392,14.5569,552000.0
2008-04-14 15:00:00,16.46,16.49,16.44,16.48,253600.0,14.5569,14.5834,14.5392,14.5746,253600.0
2008-04-14 15:05:00,16.47,16.48,16.46,16.48,145200.0,14.5658,14.5746,14.5569,14.5746,145200.0
2008-04-14 15:10:00,16.47,16.48,16.44,16.45,185600.0,14.5658,14.5746,14.5392,14.5481,185600.0
2008-04-14 15:15:00,16.45,16.48,16.45,16.46,190800.0,14.5481,14.5746,14.5481,14.5569,190800.0
2008-04-14 15:20:00,16.46,16.49,16.46,16.49,276000.0,14.5569,14.5834,14.5569,14.5834,276000.0
2008-04-14 15:25:00,16.49,16.49,16.47,16.47,239200.0,14.5834,14.5834,14.5658,14.5658,239200.0
2008-04-14 15:30:00,16.47,16.47,16.41,16.44,364800.0,14.5658,14.5658,14.5127,14.5392,364800.0
2008-04-14 15:35:00,16.44,16.45,16.41,16.42,265200.0,14.5392,14.5481,14.5127,14.5215,265200.0
2008-04-14 15:40:00,16.42,16.44,16.41,16.41,378000.0,14.5215,14.5392,14.5127,14.5127,378000.0
2008-04-14 15:45:00,16.42,16.43,16.39,16.43,214000.0,14.5215,14.5304,14.495,14.5304,214000.0
2008-04-14 15:50:00,16.43,16.44,16.4,16.4,355200.0,14.5304,14.5392,14.5039,14.5039,355200.0
2008-04-14 15:55:00,16.41,16.45,16.38,16.39,519200.0,14.5127,14.5481,14.4862,14.495,519200.0
2008-04-15 09:30:00,16.58,16.64,16.5,16.51,1248000.0,14.663,14.7161,14.5923,14.6011,1248000.0
2008-04-15 09:35:00,16.52,16.53,16.49,16.5,526800.0,14.61,14.6188,14.5834,14.5923,526800.0
2008-04-15 09:40:00,16.5,16.5,16.47,16.5,338800.0,14.5923,14.5923,14.5658,14.5923,338800.0
2008-04-15 09:45:00,16.5,16.5,16.48,16.5,304800.0,14.5923,14.5923,14.5746,14.5923,304800.0
2008-04-15 09:50:00,16.5,16.5,16.5,16.5,203200.0,14.5923,14.5923,14.5923,14.5923,203200.0
2008-04-15 09:55:00,16.5,16.5,16.49,16.49,286800.0,14.5923,14.5923,14.5834,14.5834,286800.0
2008-04-15 10:00:00,16.49,16.5,16.48,16.5,171600.0,14.5834,14.5923,14.5746,14.5923,171600.0
2008-04-15 10:05:00,16.5,16.5,16.46,16.47,292800.0,14.5923,14.5923,14.5569,14.5658,292800.0
2008-04-15 10:10:00,16.47,16.48,16.43,16.44,241200.0,14.5658,14.5746,14.5304,14.5392,241200.0
2008-04-15 10:15:00,16.43,16.46,16.43,16.45,131200.0,14.5304,14.5569,14.5304,14.5481,131200.0
2008-04-15 10:20:00,16.45,16.45,16.44,16.45,86800.0,14.5481,14.5481,14.5392,14.5481,86800.0
2008-04-15 10:25:00,16.45,16.45,16.38,16.38,314800.0,14.5481,14.5481,14.4862,14.4862,314800.0
2008-04-15 10:30:00,16.38,16.4,16.38,16.38,169200.0,14.4862,14.5039,14.4862,14.4862,169200.0
2008-04-15 10:35:00,16.38,16.41,16.38,16.41,130800.0,14.4862,14.5127,14.4862,14.5127,130800.0
2008-04-15 10:40:00,16.41,16.41,16.38,16.4,129600.0,14.5127,14.5127,14.4862,14.5039,129600.0
2008-04-15 10:45:00,16.4,16.46,16.38,16.43,332000.0,14.5039,14.5569,14.4862,14.5304,332000.0
2008-04-15 10:50:00,16.43,16.43,16.39,16.4,180000.0,14.5304,14.5304,14.495,14.5039,180000.0
2008-04-15 10:55:00,16.4,16.4,16.38,16.4,251600.0,14.5039,14.5039,14.4862,14.5039,251600.0
2008-04-15 11:00:00,16.4,16.4,16.39,16.39,64400.0,14.5039,14.5039,14.495,14.495,64400.0
2008-04-15 11:05:00,16.39,16.4,16.38,16.38,128800.0,14.495,14.5039,14.4862,14.4862,128800.0
2008-04-15 11:10:00,16.39,16.39,16.31,16.32,716400.0,14.495,14.495,14.4243,14.4331,716400.0
2008-04-15 11:15:00,16.32,16.33,16.32,16.32,178800.0,14.4331,14.4419,14.4331,14.4331,178800.0
2008-04-15 11:20:00,16.32,16.33,16.25,16.28,1130000.0,14.4331,14.4419,14.3712,14.3977,1130000.0
2008-04-15 11:25:00,16.28,16.3,16.27,16.28,312800.0,14.3977,14.4154,14.3889,14.3977,312800.0
2008-04-15 11:30:00,16.28,16.3,16.27,16.29,252800.0,14.3977,14.4154,14.3889,14.4066,252800.0
2008-04-15 11:35:00,16.29,16.31,16.28,16.3,176000.0,14.4066,14.4243,14.3977,14.4154,176000.0
2008-04-15 11:40:00,16.29,16.31,16.28,16.31,122400.0,14.4066,14.4243,14.3977,14.4243,122400.0
2008-04-15 11:45:00,16.31,16.31,16.28,16.3,188800.0,14.4243,14.4243,14.3977,14.4154,188800.0
2008-04-15 11:50:00,16.29,16.31,16.29,16.3,78400.0,14.4066,14.4243,14.4066,14.4154,78400.0
2008-04-15 11:55:00,16.3,16.3,16.29,16.29,97600.0,14.4154,14.4154,14.4066,14.4066,97600.0
2008-04-15 12:00:00,16.29,16.29,16.25,16.27,274400.0,14.4066,14.4066,14.3712,14.3889,274400.0
2008-04-15 12:05:00,16.27,16.28,16.27,16.27,107600.0,14.3889,14.3977,14.3889,14.3889,107600.0
2008-04-15 12:10:00,16.28,16.29,16.27,16.28,100000.0,14.3977,14.4066,14.3889,14.3977,100000.0
2008-04-15 12:15:00,16.28,16.28,16.27,16.28,107200.0,14.3977,14.3977,14.3889,14.3977,107200.0
2008-04-15 12:20:00,16.28,16.28,16.27,16.27,87600.0,14.3977,14.3977,14.3889,14.3889,87600.0
2008-04-15 12:25:00,16.27,16.29,16.27,16.29,50000.0,14.3889,14.4066,14.3889,14.4066,50000.0
2008-04-15 12:30:00,16.29,16.3,16.28,16.3,96400.0,14.4066,14.4154,14.3977,14.4154,96400.0
2008-04-15 12:35:00,16.29,16.31,16.29,16.3,72000.0,14.4066,14.4243,14.4066,14.4154,72000.0
2008-04-15 12:40:00,16.3,16.34,16.3,16.32,186400.0,14.4154,14.4508,14.4154,14.4331,186400.0
2008-04-15 12:45:00,16.32,16.34,16.3,16.31,239200.0,14.4331,14.4508,14.4154,14.4243,239200.0
2008-04-15 12:50:00,16.31,16.32,16.31,16.31,33600.0,14.4243,14.4331,14.4243,14.4243,33600.0
2008-04-15 12:55:00,16.32,16.34,16.31,16.33,250800.0,14.4331,14.4508,14.4243,14.4419,250800.0
2008-04-15 13:00:00,16.33,16.33,16.32,16.33,124000.0,14.4419,14.4419,14.4331,14.4419,124000.0
2008-04-15 13:05:00,16.33,16.34,16.32,16.32,161200.0,14.4419,14.4508,14.4331,14.4331,161200.0
2008-04-15 13:10:00,16.32,16.32,16.3,16.31,157200.0,14.4331,14.4331,14.4154,14.4243,157200.0
2008-04-15 13:15:00,16.31,16.31,16.3,16.31,162000.0,14.4243,14.4243,14.4154,14.4243,162000.0
2008-04-15 13:20:00,16.31,16.31,16.3,16.3,88000.0,14.4243,14.4243,14.4154,14.4154,88000.0
2008-04-15 13:25:00,16.3,16.33,16.3,16.31,232000.0,14.4154,14.4419,14.4154,14.4243,232000.0
2008-04-15 13:30:00,16.31,16.32,16.31,16.31,35200.0,14.4243,14.4331,14.4243,14.4243,35200.0
2008-04-15 13:35:00,16.31,16.31,16.3,16.3,73600.0,14.4243,14.4243,14.4154,14.4154,73600.0
2008-04-15 13:40:00,16.31,16.31,16.28,16.28,145600.0,14.4243,14.4243,14.3977,14.3977,145600.0
2008-04-15 13:45:00,16.28,16.32,16.28,16.29,151600.0,14.3977,14.4331,14.3977,14.4066,151600.0
2008-04-15 13:50:00,16.29,16.3,16.29,16.29,145600.0,14.4066,14.4154,14.4066,14.4066,145600.0
2008-04-15 13:55:00,16.29,16.3,16.29,16.29,112000.0,14.4066,14.4154,14.4066,14.4066,112000.0
2008-04-15 14:00:00,16.29,16.3,16.29,16.3,120000.0,14.4066,14.4154,14.4066,14.4154,120000.0
2008-04-15 14:05:00,16.3,16.3,16.29,16.3,278000.0,14.4154,14.4154,14.4066,14.4154,278000.0
2008-04-15 14:10:00,16.3,16.34,16.3,16.32,202800.0,14.4154,14.4508,14.4154,14.4331,202800.0
2008-04-15 14:15:00,16.31,16.32,16.3,16.3,72000.0,14.4243,14.4331,14.4154,14.4154,72000.0
2008-04-15 14:20:00,16.31,16.32,16.31,16.31,56000.0,14.4243,14.4331,14.4243,14.4243,56000.0
2008-04-15 14:25:00,16.31,16.31,16.3,16.31,168400.0,14.4243,14.4243,14.4154,14.4243,168400.0
2008-04-15 14:30:00,16.31,16.31,16.3,16.31,54400.0,14.4243,14.4243,14.4154,14.4243,54400.0
2008-04-15 14:35:00,16.31,16.31,16.29,16.29,98000.0,14.4243,14.4243,14.4066,14.4066,98000.0
2008-04-15 14:40:00,16.29,16.3,16.29,16.29,127600.0,14.4066,14.4154,14.4066,14.4066,127600.0
2008-04-15 14:45:00,16.29,16.29,16.26,16.27,200800.0,14.4066,14.4066,14.38,14.3889,200800.0
2008-04-15 14:50:00,16.27,16.27,16.25,16.26,333200.0,14.3889,14.3889,14.3712,14.38,333200.0
2008-04-15 14:55:00,16.26,16.26,16.23,16.25,1396800.0,14.38,14.38,14.3535,14.3712,1396800.0
2008-04-15 15:00:00,16.24,16.26,16.23,16.25,305600.0,14.3624,14.38,14.3535,14.3712,305600.0
2008-04-15 15:05:00,16.25,16.28,16.16,16.16,702400.0,14.3712,14.3977,14.2916,14.2916,702400.0
2008-04-15 15:10:00,16.16,16.23,16.13,16.15,556800.0,14.2916,14.3535,14.2651,14.2828,556800.0
2008-04-15 15:15:00,16.15,16.16,16.0,16.02,1650000.0,14.2828,14.2916,14.1501,14.1678,1650000.0
2008-04-15 15:20:00,16.03,16.08,16.0,16.06,1277200.0,14.1766,14.2208,14.1501,14.2032,1277200.0
2008-04-15 15:25:00,16.06,16.07,16.02,16.05,479200.0,14.2032,14.212,14.1678,14.1943,479200.0
2008-04-15 15:30:00,16.05,16.1,16.04,16.1,598800.0,14.1943,14.2385,14.1855,14.2385,598800.0
2008-04-15 15:35:00,16.1,16.12,16.08,16.1,401200.0,14.2385,14.2562,14.2208,14.2385,401200.0
2008-04-15 15:40:00,16.09,16.09,16.03,16.08,438000.0,14.2297,14.2297,14.1766,14.2208,438000.0
2008-04-15 15:45:00,16.08,16.1,16.05,16.08,440000.0,14.2208,14.2385,14.1943,14.2208,440000.0
2008-04-15 15:50:00,16.08,16.1,16.06,16.08,565200.0,14.2208,14.2385,14.2032,14.2208,565200.0
2008-04-15 15:55:00,16.09,16.1,16.03,16.06,754400.0,14.2297,14.2385,14.1766,14.2032,754400.0
2008-04-16 09:30:00,16.15,16.25,16.14,16.21,1000800.0,14.2828,14.3712,14.2739,14.3358,1000800.0
2008-04-16 09:35:00,16.21,16.31,16.2,16.29,739600.0,14.3358,14.4243,14.327,14.4066,739600.0
2008-04-16 09:40:00,16.29,16.32,16.21,16.22,475200.0,14.4066,14.4331,14.3358,14.3447,475200.0
2008-04-16 09:45:00,16.21,16.25,16.21,16.23,329200.0,14.3358,14.3712,14.3358,14.3535,329200.0
2008-04-16 09:50:00,16.23,16.28,16.15,16.16,893600.0,14.3535,14.3977,14.2828,14.2916,893600.0
2008-04-16 09:55:00,16.16,16.22,16.16,16.22,284400.0,14.2916,14.3447,14.2916,14.3447,284400.0
2008-04-16 10:00:00,16.21,16.24,16.21,16.23,459600.0,14.3358,14.3624,14.3358,14.3535,459600.0
2008-04-16 10:05:00,16.23,16.3,16.23,16.25,529600.0,14.3535,14.4154,14.3535,14.3712,529600.0
2008-04-16 10:10:00,16.24,16.25,16.21,16.24,256800.0,14.3624,14.3712,14.3358,14.3624,256800.0
2008-04-16 10:15:00,16.24,16.3,16.24,16.29,495200.0,14.3624,14.4154,14.3624,14.4066,495200.0
2008-04-16 10:20:00,16.29,16.3,16.26,16.29,490000.0,14.4066,14.4154,14.38,14.4066,490000.0
2008-04-16 10:25:00,16.29,16.33,16.29,16.33,487200.0,14.4066,14.4419,14.4066,14.4419,487200.0
2008-04-16 10:30:00,16.32,16.33,16.3,16.3,385600.0,14.4331,14.4419,14.4154,14.4154,385600.0
2008-04-16 10:35:00,16.3,16.33,16.3,16.32,340000.0,14.4154,14.4419,14.4154,14.4331,340000.0
2008-04-16 10:40:00,16.32,16.34,16.27,16.29,467600.0,14.4331,14.4508,14.3889,14.4066,467600.0
2008-04-16 10:45:00,16.29,16.37,16.28,16.37,273200.0,14.4066,14.4773,14.3977,14.4773,273200.0
2008-04-16 10:50:00,16.36,16.38,16.36,16.37,358800.0,14.4685,14.4862,14.4685,14.4773,358800.0
2008-04-16 10:55:00,16.37,16.38,16.36,16.36,264800.0,14.4773,14.4862,14.4685,14.4685,264800.0
2008-04-16 11:00:00,16.35,16.36,16.33,16.36,479200.0,14.4596,14.4685,14.4419,14.4685,479200.0
2008-04-16 11:05:00,16.35,16.38,16.35,16.37,178000.0,14.4596,14.4862,14.4596,14.4773,178000.0
2008-04-16 11:10:00,16.38,16.39,16.36,16.38,343200.0,14.4862,14.495,14.4685,14.4862,343200.0
2008-04-16 11:15:00,16.38,16.45,16.35,16.45,617200.0,14.4862,14.5481,14.4596,14.5481,617200.0
2008-04-16 11:20:00,16.45,16.5,16.45,16.49,317600.0,14.5481,14.5923,14.5481,14.5834,317600.0
2008-04-16 11:25:00,16.49,16.5,16.48,16.5,431200.0,14.5834,14.5923,14.5746,14.5923,431200.0
2008-04-16 11:30:00,16.5,16.56,16.5,16.52,708800.0,14.5923,14.6454,14.5923,14.61,708800.0
2008-04-16 11:35:00,16.51,16.51,16.47,16.49,229200.0,14.6011,14.6011,14.5658,14.5834,229200.0
2008-04-16 11:40:00,16.49,16.55,16.49,16.55,235600.0,14.5834,14.6365,14.5834,14.6365,235600.0
2008-04-16 11:45:00,16.55,16.58,16.54,16.55,365600.0,14.6365,14.663,14.6277,14.6365,365600.0
2008-04-16 11:50:00,16.54,16.61,16.54,16.61,333200.0,14.6277,14.6896,14.6277,14.6896,333200.0
2008-04-16 11:55:00,16.61,16.62,16.59,16.61,502000.0,14.6896,14.6984,14.6719,14.6896,502000.0
2008-04-16 12:00:00,16.61,16.62,16.6,16.61,230400.0,14.6896,14.6984,14.6807,14.6896,230400.0
2008-04-16 12:05:00,16.61,16.62,16.6,16.6,273600.0,14.6896,14.6984,14.6807,14.6807,273600.0
2008-04-16 12:10:00,16.6,16.62,16.59,16.62,350800.0,14.6807,14.6984,14.6719,14.6984,350800.0
2008-04-16 12:15:00,16.61,16.63,16.6,16.62,216000.0,14.6896,14.7073,14.6807,14.6984,216000.0
2008-04-16 12:20:00,16.62,16.67,16.62,16.67,606400.0,14.6984,14.7426,14.6984,14.7426,606400.0
2008-04-16 12:25:00,16.67,16.71,16.67,16.71,382000.0,14.7426,14.778,14.7426,14.778,382000.0
2008-04-16 12:30:00,16.7,16.73,16.7,16.73,275200.0,14.7692,14.7957,14.7692,14.7957,275200.0
2008-04-16 12:35:00,16.73,16.74,16.67,16.67,476000.0,14.7957,14.8045,14.7426,14.7426,476000.0
2008-04-16 12:40:00,16.67,16.68,16.58,16.59,366000.0,14.7426,14.7515,14.663,14.6719,366000.0
2008-04-16 12:45:00,16.59,16.6,16.56,16.59,285200.0,14.6719,14.6807,14.6454,14.6719,285200.0
2008-04-16 12:50:00,16.59,16.63,16.58,16.63,214800.0,14.6719,14.7073,14.663,14.7073,214800.0
2008-04-16 12:55:00,16.63,16.64,16.61,16.63,197200.0,14.7073,14.7161,14.6896,14.7073,197200.0
2008-04-16 13:00:00,16.63,16.65,16.63,16.64,151200.0,14.7073,14.7249,14.7073,14.7161,151200.0
2008-04-16 13:05:00,16.64,16.64,16.57,16.59,222400.0,14.7161,14.7161,14.6542,14.6719,222400.0
2008-04-16 13:10:00,16.59,16.6,16.58,16.59,96400.0,14.6719,14.6807,14.663,14.6719,96400.0
2008-04-16 13:15:00,16.59,16.62,16.59,16.6,104800.0,14.6719,14.6984,14.6719,14.6807,104800.0
2008-04-16 13:20:00,16.6,16.64,16.6,16.64,179600.0,14.6807,14.7161,14.6807,14.7161,179600.0
2008-04-16 13:25:00,16.65,16.66,16.59,16.65,233200.0,14.7249,14.7338,14.6719,14.7249,233200.0
2008-04-16 13:30:00,16.65,16.66,16.6,16.61,218000.0,14.7249,14.7338,14.6807,14.6896,218000.0
2008-04-16 13:35:00,16.61,16.65,16.61,16.63,149200.0,14.6896,14.7249,14.6896,14.7073,149200.0
2008-04-16 13:40:00,16.64,16.65,16.62,16.63,132800.0,14.7161,14.7249,14.6984,14.7073,132800.0
2008-04-16 13:45:00,16.64,16.64,16.62,16.62,130800.0,14.7161,14.7161,14.6984,14.6984,130800.0
2008-04-16 13:50:00,16.62,16.64,16.62,16.63,69200.0,14.6984,14.7161,14.6984,14.7073,69200.0
2008-04-16 13:55:00,16.63,16.64,16.63,16.63,118800.0,14.7073,14.7161,14.7073,14.7073,118800.0
2008-04-16 14:00:00,16.63,16.64,16.54,16.54,357600.0,14.7073,14.7161,14.6277,14.6277,357600.0
2008-04-16 14:05:00,16.54,16.58,16.54,16.57,192400.0,14.6277,14.663,14.6277,14.6542,192400.0
2008-04-16 14:10:00,16.57,16.61,16.56,16.61,244800.0,14.6542,14.6896,14.6454,14.6896,244800.0
2008-04-16 14:15:00,16.62,16.62,16.61,16.61,142800.0,14.6984,14.6984,14.6896,14.6896,142800.0
2008-04-16 14:20:00,16.6,16.6,16.59,16.6,129200.0,14.6807,14.6807,14.6719,14.6807,129200.0
2008-04-16 14:25:00,16.6,16.62,16.6,16.61,133200.0,14.6807,14.6984,14.6807,14.6896,133200.0
2008-04-16 14:30:00,16.61,16.63,16.61,16.62,166800.0,14.6896,14.7073,14.6896,14.6984,166800.0
2008-04-16 14:35:00,16.62,16.62,16.62,16.62,94000.0,14.6984,14.6984,14.6984,14.6984,94000.0
2008-04-16 14:40:00,16.62,16.63,16.62,16.62,194000.0,14.6984,14.7073,14.6984,14.6984,194000.0
2008-04-16 14:45:00,16.62,16.65,16.62,16.62,112800.0,14.6984,14.7249,14.6984,14.6984,112800.0
2008-04-16 14:50:00,16.62,16.63,16.62,16.62,218800.0,14.6984,14.7073,14.6984,14.6984,218800.0
2008-04-16 14:55:00,16.62,16.63,16.62,16.63,209600.0,14.6984,14.7073,14.6984,14.7073,209600.0
2008-04-16 15:00:00,16.63,16.64,16.62,16.63,111200.0,14.7073,14.7161,14.6984,14.7073,111200.0
2008-04-16 15:05:00,16.63,16.67,16.63,16.67,356800.0,14.7073,14.7426,14.7073,14.7426,356800.0
2008-04-16 15:10:00,16.67,16.68,16.64,16.64,298400.0,14.7426,14.7515,14.7161,14.7161,298400.0
2008-04-16 15:15:00,16.64,16.65,16.6,16.63,248400.0,14.7161,14.7249,14.6807,14.7073,248400.0
2008-04-16 15:20:00,16.63,16.65,16.62,16.64,116800.0,14.7073,14.7249,14.6984,14.7161,116800.0
2008-04-16 15:25:00,16.64,16.68,16.64,16.67,154800.0,14.7161,14.7515,14.7161,14.7426,154800.0
2008-04-16 15:30:00,16.67,16.69,16.66,16.68,220400.0,14.7426,14.7603,14.7338,14.7515,220400.0
2008-04-16 15:35:00,16.68,16.68,16.64,16.64,239600.0,14.7515,14.7515,14.7161,14.7161,239600.0
2008-04-16 15:40:00,16.64,16.67,16.56,16.62,338000.0,14.7161,14.7426,14.6454,14.6984,338000.0
2008-04-16 15:45:00,16.62,16.63,16.58,16.58,219600.0,14.6984,14.7073,14.663,14.663,219600.0
2008-04-16 15:50:00,16.58,16.6,16.51,16.57,480400.0,14.663,14.6807,14.6011,14.6542,480400.0
2008-04-16 15:55:00,16.57,16.57,16.49,16.51,578800.0,14.6542,14.6542,14.5834,14.6011,578800.0
2008-04-17 09:30:00,16.57,16.69,16.54,16.54,945600.0,14.6542,14.7603,14.6277,14.6277,945600.0
2008-04-17 09:35:00,16.54,16.6,16.54,16.59,400000.0,14.6277,14.6807,14.6277,14.6719,400000.0
2008-04-17 09:40:00,16.59,16.63,16.59,16.59,224400.0,14.6719,14.7073,14.6719,14.6719,224400.0
2008-04-17 09:45:00,16.59,16.62,16.57,16.57,333200.0,14.6719,14.6984,14.6542,14.6542,333200.0
2008-04-17 09:50:00,16.58,16.61,16.57,16.61,180000.0,14.663,14.6896,14.6542,14.6896,180000.0
2008-04-17 09:55:00,16.61,16.62,16.58,16.6,154400.0,14.6896,14.6984,14.663,14.6807,154400.0
2008-04-17 10:00:00,16.6,16.6,16.5,16.53,362800.0,14.6807,14.6807,14.5923,14.6188,362800.0
2008-04-17 10:05:00,16.53,16.58,16.52,16.58,227600.0,14.6188,14.663,14.61,14.663,227600.0
2008-04-17 10:10:00,16.58,16.59,16.57,16.59,151600.0,14.663,14.6719,14.6542,14.6719,151600.0
2008-04-17 10:15:00,16.59,16.62,16.57,16.61,326800.0,14.6719,14.6984,14.6542,14.6896,326800.0
2008-04-17 10:20:00,16.61,16.61,16.59,16.61,123600.0,14.6896,14.6896,14.6719,14.6896,123600.0
2008-04-17 10:25:00,16.61,16.62,16.56,16.58,163200.0,14.6896,14.6984,14.6454,14.663,163200.0
2008-04-17 10:30:00,16.58,16.62,16.57,16.6,208800.0,14.663,14.6984,14.6542,14.6807,208800.0
2008-04-17 10:35:00,16.61,16.61,16.59,16.6,132800.0,14.6896,14.6896,14.6719,14.6807,132800.0
2008-04-17 10:40:00,16.6,16.61,16.59,16.61,124800.0,14.6807,14.6896,14.6719,14.6896,124800.0
2008-04-17 10:45:00,16.61,16.61,16.59,16.6,82400.0,14.6896,14.6896,14.6719,14.6807,82400.0
2008-04-17 10:50:00,16.6,16.61,16.59,16.6,82000.0,14.6807,14.6896,14.6719,14.6807,82000.0
2008-04-17 10:55:00,16.61,16.61,16.58,16.58,81200.0,14.6896,14.6896,14.663,14.663,81200.0
2008-04-17 11:00:00,16.58,16.58,16.55,16.56,164400.0,14.663,14.663,14.6365,14.6454,164400.0
2008-04-17 11:05:00,16.56,16.57,16.54,16.54,102000.0,14.6454,14.6542,14.6277,14.6277,102000.0
2008-04-17 11:10:00,16.54,16.58,16.54,16.57,115200.0,14.6277,14.663,14.6277,14.6542,115200.0
2008-04-17 11:15:00,16.57,16.6,16.56,16.6,103600.0,14.6542,14.6807,14.6454,14.6807,103600.0
2008-04-17 11:20:00,16.6,16.6,16.52,16.55,236800.0,14.6807,14.6807,14.61,14.6365,236800.0
2008-04-17 11:25:00,16.55,16.58,16.55,16.57,77600.0,14.6365,14.663,14.6365,14.6542,77600.0
2008-04-17 11:30:00,16.57,16.59,16.56,16.58,192000.0,14.6542,14.6719,14.6454,14.663,192000.0
2008-04-17 11:35:00,16.57,16.58,16.56,16.57,111600.0,14.6542,14.663,14.6454,14.6542,111600.0
2008-04-17 11:40:00,16.57,16.58,16.53,16.53,83600.0,14.6542,14.663,14.6188,14.6188,83600.0
2008-04-17 11:45:00,16.54,16.57,16.54,16.56,57600.0,14.6277,14.6542,14.6277,14.6454,57600.0
2008-04-17 11:50:00,16.56,16.58,16.55,16.57,149200.0,14.6454,14.663,14.6365,14.6542,149200.0
2008-04-17 11:55:00,16.57,16.58,16.55,16.57,65200.0,14.6542,14.663,14.6365,14.6542,65200.0
2008-04-17 12:00:00,16.57,16.58,16.57,16.57,97600.0,14.6542,14.663,14.6542,14.6542,97600.0
2008-04-17 12:05:00,16.57,16.58,16.57,16.57,70800.0,14.6542,14.663,14.6542,14.6542,70800.0
2008-04-17 12:10:00,16.57,16.58,16.56,16.56,109200.0,14.6542,14.663,14.6454,14.6454,109200.0
2008-04-17 12:15:00,16.56,16.59,16.56,16.59,166800.0,14.6454,14.6719,14.6454,14.6719,166800.0
2008-04-17 12:20:00,16.59,16.59,16.56,16.58,172000.0,14.6719,14.6719,14.6454,14.663,172000.0
2008-04-17 12:25:00,16.58,16.59,16.58,16.58,71600.0,14.663,14.6719,14.663,14.663,71600.0
2008-04-17 12:30:00,16.58,16.59,16.58,16.59,200000.0,14.663,14.6719,14.663,14.6719,200000.0
2008-04-17 12:35:00,16.59,16.6,16.58,16.6,73200.0,14.6719,14.6807,14.663,14.6807,73200.0
2008-04-17 12:40:00,16.6,16.62,16.6,16.6,168400.0,14.6807,14.6984,14.6807,14.6807,168400.0
2008-04-17 12:45:00,16.6,16.63,16.6,16.61,117600.0,14.6807,14.7073,14.6807,14.6896,117600.0
2008-04-17 12:50:00,16.61,16.63,16.6,16.63,138000.0,14.6896,14.7073,14.6807,14.7073,138000.0
2008-04-17 12:55:00,16.63,16.66,16.62,16.66,364800.0,14.7073,14.7338,14.6984,14.7338,364800.0
2008-04-17 13:00:00,16.66,16.74,16.65,16.72,772000.0,14.7338,14.8045,14.7249,14.7869,772000.0
2008-04-17 13:05:00,16.71,16.73,16.71,16.71,250800.0,14.778,14.7957,14.778,14.778,250800.0
2008-04-17 13:10:00,16.71,16.72,16.69,16.7,144400.0,14.778,14.7869,14.7603,14.7692,144400.0
2008-04-17 13:15:00,16.7,16.73,16.7,16.72,124000.0,14.7692,14.7957,14.7692,14.7869,124000.0
2008-04-17 13:20:00,16.72,16.81,16.68,16.78,1083600.0,14.7869,14.8664,14.7515,14.8399,1083600.0
2008-04-17 13:25:00,16.78,16.84,16.74,16.84,477600.0,14.8399,14.893,14.8045,14.893,477600.0
2008-04-17 13:30:00,16.84,16.86,16.8,16.85,425600.0,14.893,14.9107,14.8576,14.9018,425600.0
2008-04-17 13:35:00,16.85,16.9,16.83,16.88,567600.0,14.9018,14.946,14.8841,14.9284,567600.0
2008-04-17 13:40:00,16.88,16.91,16.85,16.89,610000.0,14.9284,14.9549,14.9018,14.9372,610000.0
2008-04-17 13:45:00,16.89,16.94,16.89,16.92,578000.0,14.9372,14.9814,14.9372,14.9637,578000.0
2008-04-17 13:50:00,16.92,16.92,16.84,16.85,592000.0,14.9637,14.9637,14.893,14.9018,592000.0
2008-04-17 13:55:00,16.85,16.89,16.84,16.87,322400.0,14.9018,14.9372,14.893,14.9195,322400.0
2008-04-17 14:00:00,16.87,16.9,16.87,16.88,367200.0,14.9195,14.946,14.9195,14.9284,367200.0
2008-04-17 14:05:00,16.89,16.9,16.86,16.89,387200.0,14.9372,14.946,14.9107,14.9372,387200.0
2008-04-17 14:10:00,16.89,16.89,16.84,16.86,333200.0,14.9372,14.9372,14.893,14.9107,333200.0
2008-04-17 14:15:00,16.86,16.9,16.86,16.89,194400.0,14.9107,14.946,14.9107,14.9372,194400.0
2008-04-17 14:20:00,16.89,16.9,16.87,16.88,114000.0,14.9372,14.946,14.9195,14.9284,114000.0
2008-04-17 14:25:00,16.88,16.93,16.88,16.92,276800.0,14.9284,14.9726,14.9284,14.9637,276800.0
2008-04-17 14:30:00,16.92,16.92,16.86,16.87,275600.0,14.9637,14.9637,14.9107,14.9195,275600.0
2008-04-17 14:35:00,16.88,16.91,16.86,16.9,285200.0,14.9284,14.9549,14.9107,14.946,285200.0
2008-04-17 14:40:00,16.9,16.93,16.86,16.87,279200.0,14.946,14.9726,14.9107,14.9195,279200.0
2008-04-17 14:45:00,16.87,16.89,16.86,16.86,236800.0,14.9195,14.9372,14.9107,14.9107,236800.0
2008-04-17 14:50:00,16.87,16.88,16.85,16.87,282800.0,14.9195,14.9284,14.9018,14.9195,282800.0
2008-04-17 14:55:00,16.87,16.89,16.78,16.78,649600.0,14.9195,14.9372,14.8399,14.8399,649600.0
2008-04-17 15:00:00,16.79,16.81,16.76,16.81,442000.0,14.8488,14.8664,14.8222,14.8664,442000.0
2008-04-17 15:05:00,16.81,16.84,16.79,16.82,252400.0,14.8664,14.893,14.8488,14.8753,252400.0
2008-04-17 15:10:00,16.82,16.83,16.79,16.82,248000.0,14.8753,14.8841,14.8488,14.8753,248000.0
2008-04-17 15:15:00,16.82,16.84,16.8,16.83,320000.0,14.8753,14.893,14.8576,14.8841,320000.0
2008-04-17 15:20:00,16.83,16.85,16.81,16.83,214800.0,14.8841,14.9018,14.8664,14.8841,214800.0
2008-04-17 15:25:00,16.83,16.84,16.78,16.78,348400.0,14.8841,14.893,14.8399,14.8399,348400.0
2008-04-17 15:30:00,16.78,16.84,16.78,16.84,307200.0,14.8399,14.893,14.8399,14.893,307200.0
2008-04-17 15:35:00,16.84,16.91,16.83,16.91,546400.0,14.893,14.9549,14.8841,14.9549,546400.0
2008-04-17 15:40:00,16.91,16.91,16.84,16.85,468800.0,14.9549,14.9549,14.893,14.9018,468800.0
2008-04-17 15:45:00,16.85,16.85,16.81,16.81,419600.0,14.9018,14.9018,14.8664,14.8664,419600.0
2008-04-17 15:50:00,16.81,16.83,16.78,16.78,455600.0,14.8664,14.8841,14.8399,14.8399,455600.0
2008-04-17 15:55:00,16.79,16.83,16.75,16.78,774000.0,14.8488,14.8841,14.8134,14.8399,774000.0
2008-04-18 09:30:00,17.05,17.09,16.92,17.0,1732800.0,15.0787,15.1141,14.9637,15.0345,1732800.0
2008-04-18 09:35:00,17.0,17.08,16.99,17.0,1134400.0,15.0345,15.1052,15.0256,15.0345,1134400.0
2008-04-18 09:40:00,16.99,17.0,16.93,16.98,609200.0,15.0256,15.0345,14.9726,15.0168,609200.0
2008-04-18 09:45:00,16.98,17.05,16.96,17.0,730400.0,15.0168,15.0787,14.9991,15.0345,730400.0
2008-04-18 09:50:00,17.0,17.07,17.0,17.06,606400.0,15.0345,15.0964,15.0345,15.0875,606400.0
2008-04-18 09:55:00,17.06,17.18,17.03,17.18,1492400.0,15.0875,15.1937,15.061,15.1937,1492400.0
2008-04-18 10:00:00,17.17,17.22,17.13,17.18,2062400.0,15.1848,15.229,15.1494,15.1937,2062400.0
2008-04-18 10:05:00,17.17,17.34,17.17,17.29,2936800.0,15.1848,15.3352,15.1848,15.291,2936800.0
2008-04-18 10:10:00,17.29,17.34,16.98,17.33,1934800.0,15.291,15.3352,15.0168,15.3263,1934800.0
2008-04-18 10:15:00,17.33,17.35,17.23,17.29,1306000.0,15.3263,15.344,15.2379,15.291,1306000.0
2008-04-18 10:20:00,17.29,17.34,17.28,17.34,701200.0,15.291,15.3352,15.2821,15.3352,701200.0
2008-04-18 10:25:00,17.34,17.37,17.29,17.36,1033200.0,15.3352,15.3617,15.291,15.3529,1033200.0
2008-04-18 10:30:00,17.36,17.45,17.36,17.42,1588000.0,15.3529,15.4325,15.3529,15.4059,1588000.0
2008-04-18 10:35:00,17.42,17.45,17.25,17.4,1069200.0,15.4059,15.4325,15.2556,15.3882,1069200.0
2008-04-18 10:40:00,17.41,17.48,17.4,17.47,1005600.0,15.3971,15.459,15.3882,15.4501,1005600.0
2008-04-18 10:45:00,17.47,17.49,17.39,17.4,728400.0,15.4501,15.4678,15.3794,15.3882,728400.0
2008-04-18 10:50:00,17.4,17.44,17.36,17.43,626000.0,15.3882,15.4236,15.3529,15.4148,626000.0
2008-04-18 10:55:00,17.43,17.44,17.31,17.41,681200.0,15.4148,15.4236,15.3086,15.3971,681200.0
2008-04-18 11:00:00,17.41,17.46,17.38,17.43,660000.0,15.3971,15.4413,15.3705,15.4148,660000.0
2008-04-18 11:05:00,17.43,17.49,17.43,17.46,938400.0,15.4148,15.4678,15.4148,15.4413,938400.0
2008-04-18 11:10:00,17.47,17.47,17.43,17.43,405200.0,15.4501,15.4501,15.4148,15.4148,405200.0
2008-04-18 11:15:00,17.43,17.45,17.4,17.41,437600.0,15.4148,15.4325,15.3882,15.3971,437600.0
2008-04-18 11:20:00,17.41,17.41,17.38,17.41,512000.0,15.3971,15.3971,15.3705,15.3971,512000.0
2008-04-18 11:25:00,17.41,17.46,17.4,17.42,591600.0,15.3971,15.4413,15.3882,15.4059,591600.0
2008-04-18 11:30:00,17.43,17.46,17.25,17.42,436800.0,15.4148,15.4413,15.2556,15.4059,436800.0
2008-04-18 11:35:00,17.42,17.43,17.39,17.42,544000.0,15.4059,15.4148,15.3794,15.4059,544000.0
2008-04-18 11:40:00,17.42,17.43,17.4,17.43,413600.0,15.4059,15.4148,15.3882,15.4148,413600.0
2008-04-18 11:45:00,17.43,17.43,17.41,17.42,475600.0,15.4148,15.4148,15.3971,15.4059,475600.0
2008-04-18 11:50:00,17.42,17.49,17.42,17.48,804000.0,15.4059,15.4678,15.4059,15.459,804000.0
2008-04-18 11:55:00,17.48,17.5,17.46,17.48,1038000.0,15.459,15.4767,15.4413,15.459,1038000.0
2008-04-18 12:00:00,17.48,17.48,17.44,17.48,755600.0,15.459,15.459,15.4236,15.459,755600.0
2008-04-18 12:05:00,17.48,17.5,17.43,17.46,386800.0,15.459,15.4767,15.4148,15.4413,386800.0
2008-04-18 12:10:00,17.46,17.47,17.43,17.45,484800.0,15.4413,15.4501,15.4148,15.4325,484800.0
2008-04-18 12:15:00,17.45,17.5,17.44,17.48,1308400.0,15.4325,15.4767,15.4236,15.459,1308400.0
2008-04-18 12:20:00,17.48,17.53,17.47,17.49,1788400.0,15.459,15.5032,15.4501,15.4678,1788400.0
2008-04-18 12:25:00,17.5,17.52,17.48,17.5,940000.0,15.4767,15.4944,15.459,15.4767,940000.0
2008-04-18 12:30:00,17.5,17.57,17.48,17.55,959200.0,15.4767,15.5386,15.459,15.5209,959200.0
2008-04-18 12:35:00,17.55,17.6,17.55,17.56,1138800.0,15.5209,15.5651,15.5209,15.5297,1138800.0
2008-04-18 12:40:00,17.56,17.61,17.55,17.61,742800.0,15.5297,15.574,15.5209,15.574,742800.0
2008-04-18 12:45:00,17.6,17.61,17.59,17.59,394000.0,15.5651,15.574,15.5563,15.5563,394000.0
2008-04-18 12:50:00,17.59,17.6,17.56,17.56,610800.0,15.5563,15.5651,15.5297,15.5297,610800.0
2008-04-18 12:55:00,17.56,17.57,17.5,17.52,963200.0,15.5297,15.5386,15.4767,15.4944,963200.0
2008-04-18 13:00:00,17.52,17.58,17.52,17.55,520400.0,15.4944,15.5474,15.4944,15.5209,520400.0
2008-04-18 13:05:00,17.55,17.55,17.51,17.52,412000.0,15.5209,15.5209,15.4855,15.4944,412000.0
2008-04-18 13:10:00,17.52,17.53,17.5,17.5,637600.0,15.4944,15.5032,15.4767,15.4767,637600.0
2008-04-18 13:15:00,17.5,17.51,17.46,17.48,670000.0,15.4767,15.4855,15.4413,15.459,670000.0
2008-04-18 13:20:00,17.48,17.49,17.46,17.48,458000.0,15.459,15.4678,15.4413,15.459,458000.0
2008-04-18 13:25:00,17.48,17.55,17.48,17.5,624800.0,15.459,15.5209,15.459,15.4767,624800.0
2008-04-18 13:30:00,17.5,17.51,17.46,17.47,270400.0,15.4767,15.4855,15.4413,15.4501,270400.0
2008-04-18 13:35:00,17.47,17.48,17.38,17.45,1010000.0,15.4501,15.459,15.3705,15.4325,1010000.0
2008-04-18 13:40:00,17.45,17.45,17.41,17.41,230000.0,15.4325,15.4325,15.3971,15.3971,230000.0
2008-04-18 13:45:00,17.41,17.41,17.38,17.38,305200.0,15.3971,15.3971,15.3705,15.3705,305200.0
2008-04-18 13:50:00,17.38,17.39,17.35,17.36,425600.0,15.3705,15.3794,15.344,15.3529,425600.0
2008-04-18 13:55:00,17.36,17.37,17.28,17.33,656400.0,15.3529,15.3617,15.2821,15.3263,656400.0
2008-04-18 14:00:00,17.33,17.34,17.3,17.31,356400.0,15.3263,15.3352,15.2998,15.3086,356400.0
2008-04-18 14:05:00,17.31,17.32,17.21,17.23,818400.0,15.3086,15.3175,15.2202,15.2379,818400.0
2008-04-18 14:10:00,17.23,17.26,17.2,17.21,758800.0,15.2379,15.2644,15.2114,15.2202,758800.0
2008-04-18 14:15:00,17.21,17.22,17.11,17.11,830400.0,15.2202,15.229,15.1318,15.1318,830400.0
2008-04-18 14:20:00,17.11,17.2,17.09,17.1,794000.0,15.1318,15.2114,15.1141,15.1229,794000.0
2008-04-18 14:25:00,17.1,17.11,16.98,16.99,1258400.0,15.1229,15.1318,15.0168,15.0256,1258400.0
2008-04-18 14:30:00,16.99,17.03,16.89,16.98,1618800.0,15.0256,15.061,14.9372,15.0168,1618800.0
2008-04-18 14:35:00,16.98,17.2,16.95,17.04,1560400.0,15.0168,15.2114,14.9903,15.0699,1560400.0
2008-04-18 14:40:00,17.04,17.06,16.94,17.0,1054400.0,15.0699,15.0875,14.9814,15.0345,1054400.0
2008-04-18 14:45:00,16.99,17.02,16.81,16.81,1393600.0,15.0256,15.0522,14.8664,14.8664,1393600.0
2008-04-18 14:50:00,16.81,17.02,16.8,17.0,1281600.0,14.8664,15.0522,14.8576,15.0345,1281600.0
2008-04-18 14:55:00,17.0,17.02,16.93,16.97,824000.0,15.0345,15.0522,14.9726,15.0079,824000.0
2008-04-18 15:00:00,16.97,16.97,16.86,16.93,888400.0,15.0079,15.0079,14.9107,14.9726,888400.0
2008-04-18 15:05:00,16.92,16.97,16.9,16.96,496800.0,14.9637,15.0079,14.946,14.9991,496800.0
2008-04-18 15:10:00,16.96,16.97,16.94,16.96,799200.0,14.9991,15.0079,14.9814,14.9991,799200.0
2008-04-18 15:15:00,16.96,17.08,16.94,16.94,1386800.0,14.9991,15.1052,14.9814,14.9814,1386800.0
2008-04-18 15:20:00,16.94,16.96,16.9,16.94,644800.0,14.9814,14.9991,14.946,14.9814,644800.0
2008-04-18 15:25:00,16.93,17.17,16.93,17.1,2397200.0,14.9726,15.1848,14.9726,15.1229,2397200.0
2008-04-18 15:30:00,17.1,17.19,17.08,17.18,2026400.0,15.1229,15.2025,15.1052,15.1937,2026400.0
2008-04-18 15:35:00,17.18,17.25,17.16,17.24,2583200.0,15.1937,15.2556,15.176,15.2467,2583200.0
2008-04-18 15:40:00,17.24,17.29,17.15,17.18,2636400.0,15.2467,15.291,15.1671,15.1937,2636400.0
2008-04-18 15:45:00,17.18,17.19,17.07,17.16,1284400.0,15.1937,15.2025,15.0964,15.176,1284400.0
2008-04-18 15:50:00,17.16,17.23,17.14,17.19,2174000.0,15.176,15.2379,15.1583,15.2025,2174000.0
2008-04-18 15:55:00,17.19,17.2,17.13,17.18,2670400.0,15.2025,15.2114,15.1494,15.1937,2670400.0
2008-04-21 09:30:00,17.37,17.43,17.21,17.36,1435600.0,15.3617,15.4148,15.2202,15.3529,1435600.0
2008-04-21 09:35:00,17.35,17.35,17.28,17.29,568400.0,15.344,15.344,15.2821,15.291,568400.0
2008-04-21 09:40:00,17.29,17.33,17.28,17.32,407200.0,15.291,15.3263,15.2821,15.3175,407200.0
2008-04-21 09:45:00,17.32,17.49,17.29,17.4,1108000.0,15.3175,15.4678,15.291,15.3882,1108000.0
2008-04-21 09:50:00,17.4,17.46,17.33,17.4,756800.0,15.3882,15.4413,15.3263,15.3882,756800.0
2008-04-21 09:55:00,17.4,17.42,17.33,17.34,562800.0,15.3882,15.4059,15.3263,15.3352,562800.0
2008-04-21 10:00:00,17.35,17.42,17.34,17.42,470800.0,15.344,15.4059,15.3352,15.4059,470800.0
2008-04-21 10:05:00,17.42,17.42,17.36,17.37,544400.0,15.4059,15.4059,15.3529,15.3617,544400.0
2008-04-21 10:10:00,17.37,17.44,17.36,17.42,346400.0,15.3617,15.4236,15.3529,15.4059,346400.0
2008-04-21 10:15:00,17.42,17.64,17.42,17.64,1870000.0,15.4059,15.6005,15.4059,15.6005,1870000.0
2008-04-21 10:20:00,17.64,17.73,17.6,17.67,1940000.0,15.6005,15.6801,15.5651,15.627,1940000.0
2008-04-21 10:25:00,17.68,17.69,17.54,17.57,1532400.0,15.6359,15.6447,15.512,15.5386,1532400.0
2008-04-21 10:30:00,17.57,17.59,17.43,17.51,1568400.0,15.5386,15.5563,15.4148,15.4855,1568400.0
2008-04-21 10:35:00,17.51,17.51,17.38,17.49,808000.0,15.4855,15.4855,15.3705,15.4678,808000.0
2008-04-21 10:40:00,17.5,17.51,17.45,17.49,544000.0,15.4767,15.4855,15.4325,15.4678,544000.0
2008-04-21 10:45:00,17.5,17.55,17.44,17.47,533200.0,15.4767,15.5209,15.4236,15.4501,533200.0
2008-04-21 10:50:00,17.47,17.5,17.45,17.46,407200.0,15.4501,15.4767,15.4325,15.4413,407200.0
2008-04-21 10:55:00,17.46,17.48,17.39,17.44,587600.0,15.4413,15.459,15.3794,15.4236,587600.0
2008-04-21 11:00:00,17.43,17.47,17.39,17.43,342800.0,15.4148,15.4501,15.3794,15.4148,342800.0
2008-04-21 11:05:00,17.43,17.54,17.43,17.53,417600.0,15.4148,15.512,15.4148,15.5032,417600.0
2008-04-21 11:10:00,17.53,17.54,17.5,17.54,654400.0,15.5032,15.512,15.4767,15.512,654400.0
2008-04-21 11:15:00,17.54,17.62,17.53,17.61,639200.0,15.512,15.5828,15.5032,15.574,639200.0
2008-04-21 11:20:00,17.61,17.65,17.54,17.65,746800.0,15.574,15.6093,15.512,15.6093,746800.0
2008-04-21 11:25:00,17.65,17.68,17.61,17.67,634800.0,15.6093,15.6359,15.574,15.627,634800.0
2008-04-21 11:30:00,17.66,17.68,17.62,17.67,489200.0,15.6182,15.6359,15.5828,15.627,489200.0
2008-04-21 11:35:00,17.67,17.74,17.65,17.71,818800.0,15.627,15.6889,15.6093,15.6624,818800.0
2008-04-21 11:40:00,17.72,17.78,17.69,17.74,1224000.0,15.6712,15.7243,15.6447,15.6889,1224000.0
2008-04-21 11:45:00,17.74,17.87,17.67,17.81,1544800.0,15.6889,15.8039,15.627,15.7508,1544800.0
2008-04-21 11:50:00,17.81,17.86,17.76,17.81,855600.0,15.7508,15.795,15.7066,15.7508,855600.0
2008-04-21 11:55:00,17.81,17.85,17.76,17.81,735600.0,15.7508,15.7862,15.7066,15.7508,735600.0
2008-04-21 12:00:00,17.81,17.88,17.8,17.86,740800.0,15.7508,15.8127,15.742,15.795,740800.0
2008-04-21 12:05:00,17.86,17.88,17.79,17.81,673200.0,15.795,15.8127,15.7331,15.7508,673200.0
2008-04-21 12:10:00,17.81,17.83,17.75,17.77,602800.0,15.7508,15.7685,15.6978,15.7155,602800.0
2008-04-21 12:15:00,17.77,17.82,17.76,17.8,458000.0,15.7155,15.7597,15.7066,15.742,458000.0
2008-04-21 12:20:00,17.8,17.82,17.79,17.81,271600.0,15.742,15.7597,15.7331,15.7508,271600.0
2008-04-21 12:25:00,17.81,17.85,17.8,17.84,440800.0,15.7508,15.7862,15.742,15.7774,440800.0
2008-04-21 12:30:00,17.84,17.86,17.82,17.86,456800.0,15.7774,15.795,15.7597,15.795,456800.0
2008-04-21 12:35:00,17.86,17.89,17.84,17.88,649200.0,15.795,15.8216,15.7774,15.8127,649200.0
2008-04-21 12:40:00,17.88,17.89,17.84,17.88,354000.0,15.8127,15.8216,15.7774,15.8127,354000.0
2008-04-21 12:45:00,17.88,17.91,17.87,17.9,430800.0,15.8127,15.8393,15.8039,15.8304,430800.0
2008-04-21 12:50:00,17.91,17.98,17.91,17.93,1018000.0,15.8393,15.9012,15.8393,15.857,1018000.0
2008-04-21 12:55:00,17.93,18.01,17.93,17.99,1379600.0,15.857,15.9277,15.857,15.91,1379600.0
2008-04-21 13:00:00,17.98,18.06,17.95,18.05,806800.0,15.9012,15.9719,15.8746,15.9631,806800.0
2008-04-21 13:05:00,18.05,18.07,17.96,18.04,692400.0,15.9631,15.9808,15.8835,15.9542,692400.0
2008-04-21 13:10:00,18.04,18.13,18.04,18.1,762800.0,15.9542,16.0338,15.9542,16.0073,762800.0
2008-04-21 13:15:00,18.1,18.1,18.06,18.08,608000.0,16.0073,16.0073,15.9719,15.9896,608000.0
2008-04-21 13:20:00,18.09,18.09,18.01,18.02,776000.0,15.9985,15.9985,15.9277,15.9365,776000.0
2008-04-21 13:25:00,18.02,18.03,17.96,17.99,785600.0,15.9365,15.9454,15.8835,15.91,785600.0
2008-04-21 13:30:00,17.98,18.0,17.92,17.95,832400.0,15.9012,15.9189,15.8481,15.8746,832400.0
2008-04-21 13:35:00,17.94,17.94,17.92,17.93,497600.0,15.8658,15.8658,15.8481,15.857,497600.0
2008-04-21 13:40:00,17.93,17.94,17.88,17.89,880400.0,15.857,15.8658,15.8127,15.8216,880400.0
2008-04-21 13:45:00,17.89,17.89,17.84,17.88,678000.0,15.8216,15.8216,15.7774,15.8127,678000.0
2008-04-21 13:50:00,17.88,17.94,17.88,17.93,671200.0,15.8127,15.8658,15.8127,15.857,671200.0
2008-04-21 13:55:00,17.92,17.94,17.91,17.92,416400.0,15.8481,15.8658,15.8393,15.8481,416400.0
2008-04-21 14:00:00,17.92,17.92,17.89,17.91,459600.0,15.8481,15.8481,15.8216,15.8393,459600.0
2008-04-21 14:05:00,17.91,17.93,17.9,17.91,317200.0,15.8393,15.857,15.8304,15.8393,317200.0
2008-04-21 14:10:00,17.91,17.94,17.9,17.92,307200.0,15.8393,15.8658,15.8304,15.8481,307200.0
2008-04-21 14:15:00,17.91,17.92,17.81,17.85,923600.0,15.8393,15.8481,15.7508,15.7862,923600.0
2008-04-21 14:20:00,17.85,17.85,17.83,17.85,222000.0,15.7862,15.7862,15.7685,15.7862,222000.0
2008-04-21 14:25:00,17.85,17.9,17.84,17.89,254000.0,15.7862,15.8304,15.7774,15.8216,254000.0
2008-04-21 14:30:00,17.88,17.9,17.85,17.9,541200.0,15.8127,15.8304,15.7862,15.8304,541200.0
2008-04-21 14:35:00,17.9,17.91,17.86,17.88,390000.0,15.8304,15.8393,15.795,15.8127,390000.0
2008-04-21 14:40:00,17.89,17.9,17.85,17.88,420400.0,15.8216,15.8304,15.7862,15.8127,420400.0
2008-04-21 14:45:00,17.88,17.95,17.88,17.93,697600.0,15.8127,15.8746,15.8127,15.857,697600.0
2008-04-21 14:50:00,17.93,17.94,17.92,17.93,325600.0,15.857,15.8658,15.8481,15.857,325600.0
2008-04-21 14:55:00,17.92,17.95,17.92,17.93,417600.0,15.8481,15.8746,15.8481,15.857,417600.0
2008-04-21 15:00:00,17.93,17.95,17.93,17.93,565600.0,15.857,15.8746,15.857,15.857,565600.0
2008-04-21 15:05:00,17.93,17.95,17.93,17.94,652800.0,15.857,15.8746,15.857,15.8658,652800.0
2008-04-21 15:10:00,17.94,17.94,17.89,17.93,696000.0,15.8658,15.8658,15.8216,15.857,696000.0
2008-04-21 15:15:00,17.93,17.94,17.91,17.94,738800.0,15.857,15.8658,15.8393,15.8658,738800.0
2008-04-21 15:20:00,17.93,17.94,17.89,17.91,595600.0,15.857,15.8658,15.8216,15.8393,595600.0
2008-04-21 15:25:00,17.91,17.93,17.89,17.89,574400.0,15.8393,15.857,15.8216,15.8216,574400.0
2008-04-21 15:30:00,17.89,17.9,17.87,17.9,641600.0,15.8216,15.8304,15.8039,15.8304,641600.0
2008-04-21 15:35:00,17.9,17.9,17.82,17.82,1648000.0,15.8304,15.8304,15.7597,15.7597,1648000.0
2008-04-21 15:40:00,17.82,17.82,17.8,17.82,1037600.0,15.7597,15.7597,15.742,15.7597,1037600.0
2008-04-21 15:45:00,17.82,17.84,17.8,17.84,1018000.0,15.7597,15.7774,15.742,15.7774,1018000.0
2008-04-21 15:50:00,17.83,17.84,17.78,17.78,1116000.0,15.7685,15.7774,15.7243,15.7243,1116000.0
2008-04-21 15:55:00,17.79,17.81,17.75,17.78,2087200.0,15.7331,15.7508,15.6978,15.7243,2087200.0
2008-04-22 09:30:00,18.0,18.03,17.93,17.95,3019600.0,15.9189,15.9454,15.857,15.8746,3019600.0
2008-04-22 09:35:00,17.94,17.99,17.89,17.98,1376400.0,15.8658,15.91,15.8216,15.9012,1376400.0
2008-04-22 09:40:00,17.98,18.1,17.98,18.0,2725200.0,15.9012,16.0073,15.9012,15.9189,2725200.0
2008-04-22 09:45:00,18.0,18.02,17.95,17.96,1050400.0,15.9189,15.9365,15.8746,15.8835,1050400.0
2008-04-22 09:50:00,17.96,17.96,17.75,17.82,2370800.0,15.8835,15.8835,15.6978,15.7597,2370800.0
2008-04-22 09:55:00,17.82,17.89,17.82,17.88,1568000.0,15.7597,15.8216,15.7597,15.8127,1568000.0
2008-04-22 10:00:00,17.88,17.91,17.84,17.89,1096800.0,15.8127,15.8393,15.7774,15.8216,1096800.0
2008-04-22 10:05:00,17.89,17.9,17.86,17.9,614000.0,15.8216,15.8304,15.795,15.8304,614000.0
2008-04-22 10:10:00,17.9,17.99,17.88,17.97,903200.0,15.8304,15.91,15.8127,15.8923,903200.0
2008-04-22 10:15:00,17.97,17.98,17.91,17.92,735200.0,15.8923,15.9012,15.8393,15.8481,735200.0
2008-04-22 10:20:00,17.92,17.95,17.9,17.93,585200.0,15.8481,15.8746,15.8304,15.857,585200.0
2008-04-22 10:25:00,17.92,17.93,17.9,17.92,474400.0,15.8481,15.857,15.8304,15.8481,474400.0
2008-04-22 10:30:00,17.92,17.92,17.88,17.9,535200.0,15.8481,15.8481,15.8127,15.8304,535200.0
2008-04-22 10:35:00,17.9,17.91,17.89,17.9,399200.0,15.8304,15.8393,15.8216,15.8304,399200.0
2008-04-22 10:40:00,17.9,17.91,17.88,17.9,656800.0,15.8304,15.8393,15.8127,15.8304,656800.0
2008-04-22 10:45:00,17.9,17.93,17.9,17.93,410800.0,15.8304,15.857,15.8304,15.857,410800.0
2008-04-22 10:50:00,17.93,17.96,17.92,17.92,546400.0,15.857,15.8835,15.8481,15.8481,546400.0
2008-04-22 10:55:00,17.92,17.92,17.89,17.91,480000.0,15.8481,15.8481,15.8216,15.8393,480000.0
2008-04-22 11:00:00,17.91,17.93,17.9,17.93,741200.0,15.8393,15.857,15.8304,15.857,741200.0
2008-04-22 11:05:00,17.93,17.95,17.93,17.93,508800.0,15.857,15.8746,15.857,15.857,508800.0
2008-04-22 11:10:00,17.93,17.94,17.89,17.92,610800.0,15.857,15.8658,15.8216,15.8481,610800.0
2008-04-22 11:15:00,17.92,17.94,17.89,17.89,521200.0,15.8481,15.8658,15.8216,15.8216,521200.0
2008-04-22 11:20:00,17.89,17.89,17.85,17.86,808000.0,15.8216,15.8216,15.7862,15.795,808000.0
2008-04-22 11:25:00,17.87,17.92,17.83,17.92,703600.0,15.8039,15.8481,15.7685,15.8481,703600.0
2008-04-22 11:30:00,17.92,17.92,17.89,17.89,516000.0,15.8481,15.8481,15.8216,15.8216,516000.0
2008-04-22 11:35:00,17.89,17.9,17.87,17.9,278400.0,15.8216,15.8304,15.8039,15.8304,278400.0
2008-04-22 11:40:00,17.9,17.91,17.88,17.88,237200.0,15.8304,15.8393,15.8127,15.8127,237200.0
2008-04-22 11:45:00,17.88,17.9,17.88,17.88,333600.0,15.8127,15.8304,15.8127,15.8127,333600.0
2008-04-22 11:50:00,17.88,17.9,17.86,17.87,616800.0,15.8127,15.8304,15.795,15.8039,616800.0
2008-04-22 11:55:00,17.87,17.87,17.76,17.78,817600.0,15.8039,15.8039,15.7066,15.7243,817600.0
2008-04-22 12:00:00,17.78,17.78,17.76,17.77,539200.0,15.7243,15.7243,15.7066,15.7155,539200.0
2008-04-22 12:05:00,17.77,17.77,17.75,17.76,682400.0,15.7155,15.7155,15.6978,15.7066,682400.0
2008-04-22 12:10:00,17.75,17.78,17.69,17.74,1205600.0,15.6978,15.7243,15.6447,15.6889,1205600.0
2008-04-22 12:15:00,17.74,17.76,17.72,17.74,365200.0,15.6889,15.7066,15.6712,15.6889,365200.0
2008-04-22 12:20:00,17.74,17.75,17.71,17.73,320000.0,15.6889,15.6978,15.6624,15.6801,320000.0
2008-04-22 12:25:00,17.73,17.74,17.71,17.71,264800.0,15.6801,15.6889,15.6624,15.6624,264800.0
2008-04-22 12:30:00,17.71,17.72,17.66,17.68,506400.0,15.6624,15.6712,15.6182,15.6359,506400.0
2008-04-22 12:35:00,17.68,17.68,17.63,17.64,420400.0,15.6359,15.6359,15.5916,15.6005,420400.0
2008-04-22 12:40:00,17.64,17.66,17.63,17.63,420000.0,15.6005,15.6182,15.5916,15.5916,420000.0
2008-04-22 12:45:00,17.63,17.64,17.56,17.59,569600.0,15.5916,15.6005,15.5297,15.5563,569600.0
2008-04-22 12:50:00,17.58,17.61,17.58,17.59,234000.0,15.5474,15.574,15.5474,15.5563,234000.0
2008-04-22 12:55:00,17.59,17.6,17.54,17.54,528000.0,15.5563,15.5651,15.512,15.512,528000.0
2008-04-22 13:00:00,17.54,17.57,17.51,17.53,853200.0,15.512,15.5386,15.4855,15.5032,853200.0
2008-04-22 13:05:00,17.53,17.56,17.5,17.56,597600.0,15.5032,15.5297,15.4767,15.5297,597600.0
2008-04-22 13:10:00,17.56,17.6,17.56,17.58,508800.0,15.5297,15.5651,15.5297,15.5474,508800.0
2008-04-22 13:15:00,17.58,17.62,17.57,17.59,362800.0,15.5474,15.5828,15.5386,15.5563,362800.0
2008-04-22 13:20:00,17.59,17.59,17.55,17.56,381200.0,15.5563,15.5563,15.5209,15.5297,381200.0
2008-04-22 13:25:00,17.56,17.57,17.55,17.57,171600.0,15.5297,15.5386,15.5209,15.5386,171600.0
2008-04-22 13:30:00,17.57,17.6,17.56,17.58,319600.0,15.5386,15.5651,15.5297,15.5474,319600.0
2008-04-22 13:35:00,17.57,17.6,17.56,17.6,312800.0,15.5386,15.5651,15.5297,15.5651,312800.0
2008-04-22 13:40:00,17.6,17.69,17.59,17.67,594800.0,15.5651,15.6447,15.5563,15.627,594800.0
2008-04-22 13:45:00,17.67,17.68,17.62,17.63,320800.0,15.627,15.6359,15.5828,15.5916,320800.0
2008-04-22 13:50:00,17.62,17.68,17.61,17.68,257600.0,15.5828,15.6359,15.574,15.6359,257600.0
2008-04-22 13:55:00,17.68,17.68,17.67,17.68,192400.0,15.6359,15.6359,15.627,15.6359,192400.0
2008-04-22 14:00:00,17.67,17.68,17.61,17.63,373200.0,15.627,15.6359,15.574,15.5916,373200.0
2008-04-22 14:05:00,17.63,17.66,17.61,17.66,168000.0,15.5916,15.6182,15.574,15.6182,168000.0
2008-04-22 14:10:00,17.66,17.66,17.63,17.65,262000.0,15.6182,15.6182,15.5916,15.6093,262000.0
2008-04-22 14:15:00,17.66,17.67,17.64,17.65,240400.0,15.6182,15.627,15.6005,15.6093,240400.0
2008-04-22 14:20:00,17.65,17.68,17.64,17.66,299600.0,15.6093,15.6359,15.6005,15.6182,299600.0
2008-04-22 14:25:00,17.66,17.68,17.66,17.68,298800.0,15.6182,15.6359,15.6182,15.6359,298800.0
2008-04-22 14:30:00,17.68,17.69,17.66,17.68,374000.0,15.6359,15.6447,15.6182,15.6359,374000.0
2008-04-22 14:35:00,17.68,17.69,17.63,17.64,304000.0,15.6359,15.6447,15.5916,15.6005,304000.0
2008-04-22 14:40:00,17.64,17.64,17.61,17.63,282800.0,15.6005,15.6005,15.574,15.5916,282800.0
2008-04-22 14:45:00,17.63,17.63,17.61,17.62,158800.0,15.5916,15.5916,15.574,15.5828,158800.0
2008-04-22 14:50:00,17.61,17.66,17.61,17.64,314800.0,15.574,15.6182,15.574,15.6005,314800.0
2008-04-22 14:55:00,17.64,17.64,17.62,17.62,315200.0,15.6005,15.6005,15.5828,15.5828,315200.0
2008-04-22 15:00:00,17.63,17.63,17.62,17.62,270000.0,15.5916,15.5916,15.5828,15.5828,270000.0
2008-04-22 15:05:00,17.62,17.62,17.58,17.58,441600.0,15.5828,15.5828,15.5474,15.5474,441600.0
2008-04-22 15:10:00,17.58,17.59,17.56,17.56,361600.0,15.5474,15.5563,15.5297,15.5297,361600.0
2008-04-22 15:15:00,17.56,17.57,17.54,17.56,355200.0,15.5297,15.5386,15.512,15.5297,355200.0
2008-04-22 15:20:00,17.56,17.59,17.56,17.57,241600.0,15.5297,15.5563,15.5297,15.5386,241600.0
2008-04-22 15:25:00,17.57,17.57,17.53,17.54,480000.0,15.5386,15.5386,15.5032,15.512,480000.0
2008-04-22 15:30:00,17.54,17.54,17.52,17.53,537200.0,15.512,15.512,15.4944,15.5032,537200.0
2008-04-22 15:35:00,17.53,17.54,17.52,17.53,392400.0,15.5032,15.512,15.4944,15.5032,392400.0
2008-04-22 15:40:00,17.53,17.53,17.52,17.53,338000.0,15.5032,15.5032,15.4944,15.5032,338000.0
2008-04-22 15:45:00,17.52,17.53,17.5,17.51,1139200.0,15.4944,15.5032,15.4767,15.4855,1139200.0
2008-04-22 15:50:00,17.51,17.54,17.51,17.53,594800.0,15.4855,15.512,15.4855,15.5032,594800.0
2008-04-22 15:55:00,17.54,17.55,17.53,17.55,664800.0,15.512,15.5209,15.5032,15.5209,664800.0
2008-04-23 09:30:00,17.74,17.91,17.7,17.84,1502000.0,15.6889,15.8393,15.6535,15.7774,1502000.0
2008-04-23 09:35:00,17.84,17.85,17.77,17.78,656000.0,15.7774,15.7862,15.7155,15.7243,656000.0
2008-04-23 09:40:00,17.77,17.78,17.7,17.7,1045600.0,15.7155,15.7243,15.6535,15.6535,1045600.0
2008-04-23 09:45:00,17.7,17.85,17.69,17.82,633200.0,15.6535,15.7862,15.6447,15.7597,633200.0
2008-04-23 09:50:00,17.82,17.9,17.8,17.83,801200.0,15.7597,15.8304,15.742,15.7685,801200.0
2008-04-23 09:55:00,17.82,17.83,17.73,17.8,713600.0,15.7597,15.7685,15.6801,15.742,713600.0
2008-04-23 10:00:00,17.8,17.81,17.76,17.79,328400.0,15.742,15.7508,15.7066,15.7331,328400.0
2008-04-23 10:05:00,17.8,17.84,17.78,17.82,397600.0,15.742,15.7774,15.7243,15.7597,397600.0
2008-04-23 10:10:00,17.82,17.83,17.79,17.8,359200.0,15.7597,15.7685,15.7331,15.742,359200.0
2008-04-23 10:15:00,17.8,17.86,17.8,17.85,506800.0,15.742,15.795,15.742,15.7862,506800.0
2008-04-23 10:20:00,17.85,17.85,17.73,17.75,754800.0,15.7862,15.7862,15.6801,15.6978,754800.0
2008-04-23 10:25:00,17.74,17.82,17.73,17.78,639200.0,15.6889,15.7597,15.6801,15.7243,639200.0
2008-04-23 10:30:00,17.78,17.83,17.75,17.83,449600.0,15.7243,15.7685,15.6978,15.7685,449600.0
2008-04-23 10:35:00,17.82,17.83,17.8,17.83,314400.0,15.7597,15.7685,15.742,15.7685,314400.0
2008-04-23 10:40:00,17.82,17.83,17.79,17.8,343200.0,15.7597,15.7685,15.7331,15.742,343200.0
2008-04-23 10:45:00,17.81,17.82,17.8,17.82,342400.0,15.7508,15.7597,15.742,15.7597,342400.0
2008-04-23 10:50:00,17.82,17.85,17.81,17.84,558800.0,15.7597,15.7862,15.7508,15.7774,558800.0
2008-04-23 10:55:00,17.84,17.91,17.82,17.88,722800.0,15.7774,15.8393,15.7597,15.8127,722800.0
2008-04-23 11:00:00,17.88,17.93,17.85,17.91,886400.0,15.8127,15.857,15.7862,15.8393,886400.0
2008-04-23 11:05:00,17.91,17.93,17.89,17.91,442400.0,15.8393,15.857,15.8216,15.8393,442400.0
2008-04-23 11:10:00,17.91,17.91,17.83,17.83,408000.0,15.8393,15.8393,15.7685,15.7685,408000.0
2008-04-23 11:15:00,17.83,17.86,17.81,17.84,390400.0,15.7685,15.795,15.7508,15.7774,390400.0
2008-04-23 11:20:00,17.83,17.84,17.8,17.8,401200.0,15.7685,15.7774,15.742,15.742,401200.0
2008-04-23 11:25:00,17.8,17.8,17.76,17.79,559600.0,15.742,15.742,15.7066,15.7331,559600.0
2008-04-23 11:30:00,17.79,17.79,17.77,17.78,241600.0,15.7331,15.7331,15.7155,15.7243,241600.0
2008-04-23 11:35:00,17.78,17.81,17.75,17.81,508800.0,15.7243,15.7508,15.6978,15.7508,508800.0
2008-04-23 11:40:00,17.81,17.83,17.79,17.82,329600.0,15.7508,15.7685,15.7331,15.7597,329600.0
2008-04-23 11:45:00,17.82,17.87,17.82,17.86,360400.0,15.7597,15.8039,15.7597,15.795,360400.0
2008-04-23 11:50:00,17.86,17.86,17.82,17.82,292000.0,15.795,15.795,15.7597,15.7597,292000.0
2008-04-23 11:55:00,17.82,17.84,17.79,17.8,226000.0,15.7597,15.7774,15.7331,15.742,226000.0
2008-04-23 12:00:00,17.8,17.82,17.79,17.81,188800.0,15.742,15.7597,15.7331,15.7508,188800.0
2008-04-23 12:05:00,17.82,17.82,17.78,17.8,189200.0,15.7597,15.7597,15.7243,15.742,189200.0
2008-04-23 12:10:00,17.79,17.83,17.78,17.83,276400.0,15.7331,15.7685,15.7243,15.7685,276400.0
2008-04-23 12:15:00,17.83,17.85,17.82,17.84,94800.0,15.7685,15.7862,15.7597,15.7774,94800.0
2008-04-23 12:20:00,17.85,17.85,17.81,17.82,117600.0,15.7862,15.7862,15.7508,15.7597,117600.0
2008-04-23 12:25:00,17.82,17.83,17.81,17.82,176800.0,15.7597,15.7685,15.7508,15.7597,176800.0
2008-04-23 12:30:00,17.82,17.82,17.81,17.81,119200.0,15.7597,15.7597,15.7508,15.7508,119200.0
2008-04-23 12:35:00,17.81,17.81,17.75,17.75,334400.0,15.7508,15.7508,15.6978,15.6978,334400.0
2008-04-23 12:40:00,17.75,17.8,17.75,17.78,122800.0,15.6978,15.742,15.6978,15.7243,122800.0
2008-04-23 12:45:00,17.78,17.78,17.75,17.75,164800.0,15.7243,15.7243,15.6978,15.6978,164800.0
2008-04-23 12:50:00,17.75,17.77,17.75,17.77,134400.0,15.6978,15.7155,15.6978,15.7155,134400.0
2008-04-23 12:55:00,17.76,17.77,17.76,17.77,146400.0,15.7066,15.7155,15.7066,15.7155,146400.0
2008-04-23 13:00:00,17.77,17.77,17.75,17.75,124000.0,15.7155,15.7155,15.6978,15.6978,124000.0
2008-04-23 13:05:00,17.75,17.81,17.75,17.8,129200.0,15.6978,15.7508,15.6978,15.742,129200.0
2008-04-23 13:10:00,17.79,17.81,17.77,17.77,167200.0,15.7331,15.7508,15.7155,15.7155,167200.0
2008-04-23 13:15:00,17.77,17.77,17.75,17.77,250400.0,15.7155,15.7155,15.6978,15.7155,250400.0
2008-04-23 13:20:00,17.77,17.77,17.75,17.77,134800.0,15.7155,15.7155,15.6978,15.7155,134800.0
2008-04-23 13:25:00,17.76,17.77,17.75,17.76,198400.0,15.7066,15.7155,15.6978,15.7066,198400.0
2008-04-23 13:30:00,17.76,17.79,17.75,17.77,305600.0,15.7066,15.7331,15.6978,15.7155,305600.0
2008-04-23 13:35:00,17.77,17.77,17.76,17.77,156000.0,15.7155,15.7155,15.7066,15.7155,156000.0
2008-04-23 13:40:00,17.77,17.77,17.75,17.76,145600.0,15.7155,15.7155,15.6978,15.7066,145600.0
2008-04-23 13:45:00,17.76,17.76,17.61,17.67,1422000.0,15.7066,15.7066,15.574,15.627,1422000.0
2008-04-23 13:50:00,17.67,17.75,17.66,17.74,332800.0,15.627,15.6978,15.6182,15.6889,332800.0
2008-04-23 13:55:00,17.74,17.76,17.69,17.72,209600.0,15.6889,15.7066,15.6447,15.6712,209600.0
2008-04-23 14:00:00,17.72,17.73,17.67,17.71,162000.0,15.6712,15.6801,15.627,15.6624,162000.0
2008-04-23 14:05:00,17.72,17.72,17.68,17.7,157200.0,15.6712,15.6712,15.6359,15.6535,157200.0
2008-04-23 14:10:00,17.7,17.77,17.7,17.74,234000.0,15.6535,15.7155,15.6535,15.6889,234000.0
2008-04-23 14:15:00,17.73,17.77,17.7,17.75,359200.0,15.6801,15.7155,15.6535,15.6978,359200.0
2008-04-23 14:20:00,17.75,17.82,17.74,17.82,474400.0,15.6978,15.7597,15.6889,15.7597,474400.0
2008-04-23 14:25:00,17.82,17.82,17.78,17.79,454400.0,15.7597,15.7597,15.7243,15.7331,454400.0
2008-04-23 14:30:00,17.79,17.82,17.79,17.8,400000.0,15.7331,15.7597,15.7331,15.742,400000.0
2008-04-23 14:35:00,17.8,17.8,17.76,17.78,470800.0,15.742,15.742,15.7066,15.7243,470800.0
2008-04-23 14:40:00,17.79,17.8,17.78,17.79,268800.0,15.7331,15.742,15.7243,15.7331,268800.0
2008-04-23 14:45:00,17.79,17.79,17.76,17.76,245600.0,15.7331,15.7331,15.7066,15.7066,245600.0
2008-04-23 14:50:00,17.77,17.77,17.75,17.77,216400.0,15.7155,15.7155,15.6978,15.7155,216400.0
2008-04-23 14:55:00,17.76,17.78,17.72,17.78,518000.0,15.7066,15.7243,15.6712,15.7243,518000.0
2008-04-23 15:00:00,17.78,17.79,17.73,17.73,287600.0,15.7243,15.7331,15.6801,15.6801,287600.0
2008-04-23 15:05:00,17.73,17.75,17.71,17.74,442400.0,15.6801,15.6978,15.6624,15.6889,442400.0
2008-04-23 15:10:00,17.74,17.74,17.69,17.69,1477200.0,15.6889,15.6889,15.6447,15.6447,1477200.0
2008-04-23 15:15:00,17.69,17.71,17.69,17.69,395200.0,15.6447,15.6624,15.6447,15.6447,395200.0
2008-04-23 15:20:00,17.69,17.69,17.61,17.64,790000.0,15.6447,15.6447,15.574,15.6005,790000.0
2008-04-23 15:25:00,17.64,17.65,17.55,17.59,948000.0,15.6005,15.6093,15.5209,15.5563,948000.0
2008-04-23 15:30:00,17.59,17.6,17.51,17.53,786800.0,15.5563,15.5651,15.4855,15.5032,786800.0
2008-04-23 15:35:00,17.53,17.54,17.5,17.51,876000.0,15.5032,15.512,15.4767,15.4855,876000.0
2008-04-23 15:40:00,17.51,17.52,17.46,17.47,1975600.0,15.4855,15.4944,15.4413,15.4501,1975600.0
2008-04-23 15:45:00,17.47,17.53,17.46,17.5,919200.0,15.4501,15.5032,15.4413,15.4767,919200.0
2008-04-23 15:50:00,17.5,17.5,17.42,17.5,854800.0,15.4767,15.4767,15.4059,15.4767,854800.0
2008-04-23 15:55:00,17.5,17.52,17.43,17.5,1094000.0,15.4767,15.4944,15.4148,15.4767,1094000.0
2008-04-24 09:30:00,17.8,17.82,17.67,17.75,1068800.0,15.742,15.7597,15.627,15.6978,1068800.0
2008-04-24 09:35:00,17.76,17.76,17.7,17.73,344400.0,15.7066,15.7066,15.6535,15.6801,344400.0
2008-04-24 09:40:00,17.73,17.74,17.68,17.69,308000.0,15.6801,15.6889,15.6359,15.6447,308000.0
2008-04-24 09:45:00,17.69,17.7,17.51,17.53,785200.0,15.6447,15.6535,15.4855,15.5032,785200.0
2008-04-24 09:50:00,17.53,17.63,17.51,17.62,788400.0,15.5032,15.5916,15.4855,15.5828,788400.0
2008-04-24 09:55:00,17.62,17.7,17.61,17.67,492400.0,15.5828,15.6535,15.574,15.627,492400.0
2008-04-24 10:00:00,17.67,17.67,17.56,17.57,518800.0,15.627,15.627,15.5297,15.5386,518800.0
2008-04-24 10:05:00,17.56,17.62,17.56,17.6,272000.0,15.5297,15.5828,15.5297,15.5651,272000.0
2008-04-24 10:10:00,17.6,17.61,17.58,17.61,297200.0,15.5651,15.574,15.5474,15.574,297200.0
2008-04-24 10:15:00,17.61,17.74,17.61,17.74,390400.0,15.574,15.6889,15.574,15.6889,390400.0
2008-04-24 10:20:00,17.74,17.75,17.7,17.73,542400.0,15.6889,15.6978,15.6535,15.6801,542400.0
2008-04-24 10:25:00,17.73,17.75,17.7,17.75,532800.0,15.6801,15.6978,15.6535,15.6978,532800.0
2008-04-24 10:30:00,17.75,17.75,17.71,17.72,127200.0,15.6978,15.6978,15.6624,15.6712,127200.0
2008-04-24 10:35:00,17.72,17.73,17.65,17.66,390000.0,15.6712,15.6801,15.6093,15.6182,390000.0
2008-04-24 10:40:00,17.66,17.71,17.65,17.7,150400.0,15.6182,15.6624,15.6093,15.6535,150400.0
2008-04-24 10:45:00,17.71,17.72,17.69,17.72,319600.0,15.6624,15.6712,15.6447,15.6712,319600.0
2008-04-24 10:50:00,17.72,17.75,17.72,17.75,282800.0,15.6712,15.6978,15.6712,15.6978,282800.0
2008-04-24 10:55:00,17.74,17.75,17.71,17.75,236800.0,15.6889,15.6978,15.6624,15.6978,236800.0
2008-04-24 11:00:00,17.74,17.75,17.71,17.72,511600.0,15.6889,15.6978,15.6624,15.6712,511600.0
2008-04-24 11:05:00,17.73,17.75,17.73,17.75,293200.0,15.6801,15.6978,15.6801,15.6978,293200.0
2008-04-24 11:10:00,17.75,17.75,17.73,17.74,203200.0,15.6978,15.6978,15.6801,15.6889,203200.0
2008-04-24 11:15:00,17.74,17.78,17.7,17.72,728000.0,15.6889,15.7243,15.6535,15.6712,728000.0
2008-04-24 11:20:00,17.72,17.75,17.71,17.74,350400.0,15.6712,15.6978,15.6624,15.6889,350400.0
2008-04-24 11:25:00,17.75,17.76,17.74,17.75,291200.0,15.6978,15.7066,15.6889,15.6978,291200.0
2008-04-24 11:30:00,17.75,17.77,17.74,17.77,470400.0,15.6978,15.7155,15.6889,15.7155,470400.0
2008-04-24 11:35:00,17.76,17.78,17.75,17.77,328400.0,15.7066,15.7243,15.6978,15.7155,328400.0
2008-04-24 11:40:00,17.77,17.81,17.77,17.81,521200.0,15.7155,15.7508,15.7155,15.7508,521200.0
2008-04-24 11:45:00,17.81,17.81,17.78,17.78,326400.0,15.7508,15.7508,15.7243,15.7243,326400.0
2008-04-24 11:50:00,17.79,17.79,17.72,17.74,341600.0,15.7331,15.7331,15.6712,15.6889,341600.0
2008-04-24 11:55:00,17.74,17.76,17.74,17.75,196000.0,15.6889,15.7066,15.6889,15.6978,196000.0
2008-04-24 12:00:00,17.75,17.8,17.75,17.79,233600.0,15.6978,15.742,15.6978,15.7331,233600.0
2008-04-24 12:05:00,17.79,17.8,17.78,17.79,208000.0,15.7331,15.742,15.7243,15.7331,208000.0
2008-04-24 12:10:00,17.79,17.8,17.78,17.8,176000.0,15.7331,15.742,15.7243,15.742,176000.0
2008-04-24 12:15:00,17.8,17.82,17.76,17.77,432400.0,15.742,15.7597,15.7066,15.7155,432400.0
2008-04-24 12:20:00,17.77,17.81,17.77,17.81,277200.0,15.7155,15.7508,15.7155,15.7508,277200.0
2008-04-24 12:25:00,17.81,17.81,17.76,17.77,984000.0,15.7508,15.7508,15.7066,15.7155,984000.0
2008-04-24 12:30:00,17.77,17.8,17.75,17.78,274400.0,15.7155,15.742,15.6978,15.7243,274400.0
2008-04-24 12:35:00,17.79,17.79,17.78,17.79,205600.0,15.7331,15.7331,15.7243,15.7331,205600.0
2008-04-24 12:40:00,17.78,17.81,17.78,17.81,456000.0,15.7243,15.7508,15.7243,15.7508,456000.0
2008-04-24 12:45:00,17.81,17.81,17.79,17.81,238400.0,15.7508,15.7508,15.7331,15.7508,238400.0
2008-04-24 12:50:00,17.81,17.81,17.79,17.81,317200.0,15.7508,15.7508,15.7331,15.7508,317200.0
2008-04-24 12:55:00,17.81,17.81,17.79,17.79,230000.0,15.7508,15.7508,15.7331,15.7331,230000.0
2008-04-24 13:00:00,17.79,17.8,17.79,17.8,195600.0,15.7331,15.742,15.7331,15.742,195600.0
2008-04-24 13:05:00,17.8,17.8,17.79,17.79,244800.0,15.742,15.742,15.7331,15.7331,244800.0
2008-04-24 13:10:00,17.79,17.8,17.79,17.79,168400.0,15.7331,15.742,15.7331,15.7331,168400.0
2008-04-24 13:15:00,17.79,17.8,17.77,17.79,230800.0,15.7331,15.742,15.7155,15.7331,230800.0
2008-04-24 13:20:00,17.79,17.8,17.79,17.79,350800.0,15.7331,15.742,15.7331,15.7331,350800.0
2008-04-24 13:25:00,17.8,17.8,17.79,17.79,280000.0,15.742,15.742,15.7331,15.7331,280000.0
2008-04-24 13:30:00,17.79,17.86,17.79,17.86,345200.0,15.7331,15.795,15.7331,15.795,345200.0
2008-04-24 13:35:00,17.86,17.9,17.84,17.88,1155200.0,15.795,15.8304,15.7774,15.8127,1155200.0
2008-04-24 13:40:00,17.87,17.87,17.84,17.85,285200.0,15.8039,15.8039,15.7774,15.7862,285200.0
2008-04-24 13:45:00,17.85,17.87,17.85,17.87,210800.0,15.7862,15.8039,15.7862,15.8039,210800.0
2008-04-24 13:50:00,17.87,17.88,17.82,17.84,260400.0,15.8039,15.8127,15.7597,15.7774,260400.0
2008-04-24 13:55:00,17.84,17.87,17.84,17.86,348000.0,15.7774,15.8039,15.7774,15.795,348000.0
2008-04-24 14:00:00,17.86,17.9,17.86,17.88,560800.0,15.795,15.8304,15.795,15.8127,560800.0
2008-04-24 14:05:00,17.88,17.97,17.87,17.96,637600.0,15.8127,15.8923,15.8039,15.8835,637600.0
2008-04-24 14:10:00,17.97,17.97,17.91,17.94,605200.0,15.8923,15.8923,15.8393,15.8658,605200.0
2008-04-24 14:15:00,17.94,18.0,17.93,18.0,533200.0,15.8658,15.9189,15.857,15.9189,533200.0
2008-04-24 14:20:00,17.99,18.07,17.98,18.07,1084000.0,15.91,15.9808,15.9012,15.9808,1084000.0
2008-04-24 14:25:00,18.07,18.1,17.98,18.03,682000.0,15.9808,16.0073,15.9012,15.9454,682000.0
2008-04-24 14:30:00,18.03,18.09,18.03,18.04,524400.0,15.9454,15.9985,15.9454,15.9542,524400.0
2008-04-24 14:35:00,18.04,18.12,18.04,18.1,701200.0,15.9542,16.025,15.9542,16.0073,701200.0
2008-04-24 14:40:00,18.1,18.12,18.05,18.08,601200.0,16.0073,16.025,15.9631,15.9896,601200.0
2008-04-24 14:45:00,18.08,18.12,18.06,18.08,456000.0,15.9896,16.025,15.9719,15.9896,456000.0
2008-04-24 14:50:00,18.08,18.1,18.05,18.06,389200.0,15.9896,16.0073,15.9631,15.9719,389200.0
2008-04-24 14:55:00,18.06,18.07,18.03,18.06,387600.0,15.9719,15.9808,15.9454,15.9719,387600.0
2008-04-24 15:00:00,18.05,18.09,18.04,18.09,356800.0,15.9631,15.9985,15.9542,15.9985,356800.0
2008-04-24 15:05:00,18.09,18.15,18.08,18.15,806000.0,15.9985,16.0515,15.9896,16.0515,806000.0
2008-04-24 15:10:00,18.15,18.25,18.14,18.19,1194800.0,16.0515,16.14,16.0427,16.0869,1194800.0
2008-04-24 15:15:00,18.19,18.21,18.13,18.13,656800.0,16.0869,16.1046,16.0338,16.0338,656800.0
2008-04-24 15:20:00,18.13,18.17,18.03,18.06,666800.0,16.0338,16.0692,15.9454,15.9719,666800.0
2008-04-24 15:25:00,18.06,18.15,18.05,18.13,429600.0,15.9719,16.0515,15.9631,16.0338,429600.0
2008-04-24 15:30:00,18.14,18.14,18.07,18.11,692000.0,16.0427,16.0427,15.9808,16.0161,692000.0
2008-04-24 15:35:00,18.11,18.12,18.08,18.09,503200.0,16.0161,16.025,15.9896,15.9985,503200.0
2008-04-24 15:40:00,18.09,18.09,18.0,18.0,528800.0,15.9985,15.9985,15.9189,15.9189,528800.0
2008-04-24 15:45:00,18.0,18.01,17.93,17.95,1366000.0,15.9189,15.9277,15.857,15.8746,1366000.0
2008-04-24 15:50:00,17.95,18.06,17.95,18.04,798000.0,15.8746,15.9719,15.8746,15.9542,798000.0
2008-04-24 15:55:00,18.03,18.09,18.03,18.06,807600.0,15.9454,15.9985,15.9454,15.9719,807600.0
2008-04-25 09:30:00,19.0,19.02,18.81,18.86,7177200.0,16.8032,16.8209,16.6352,16.6794,7177200.0
2008-04-25 09:35:00,18.86,18.89,18.8,18.86,2526800.0,16.6794,16.706,16.6264,16.6794,2526800.0
2008-04-25 09:40:00,18.86,18.86,18.72,18.8,3108800.0,16.6794,16.6794,16.5556,16.6264,3108800.0
2008-04-25 09:45:00,18.81,18.93,18.77,18.89,1973200.0,16.6352,16.7413,16.5998,16.706,1973200.0
2008-04-25 09:50:00,18.88,18.9,18.75,18.76,2045200.0,16.6971,16.7148,16.5821,16.591,2045200.0
2008-04-25 09:55:00,18.76,18.77,18.63,18.63,2831600.0,16.591,16.5998,16.476,16.476,2831600.0
2008-04-25 10:00:00,18.63,18.75,18.61,18.71,2289600.0,16.476,16.5821,16.4583,16.5468,2289600.0
2008-04-25 10:05:00,18.72,18.89,18.63,18.63,1682400.0,16.5556,16.706,16.476,16.476,1682400.0
2008-04-25 10:10:00,18.63,18.72,18.58,18.59,1854800.0,16.476,16.5556,16.4318,16.4406,1854800.0
2008-04-25 10:15:00,18.59,18.62,18.51,18.51,2132000.0,16.4406,16.4672,16.3699,16.3699,2132000.0
2008-04-25 10:20:00,18.52,18.89,18.48,18.58,2662000.0,16.3787,16.706,16.3434,16.4318,2662000.0
2008-04-25 10:25:00,18.58,18.64,18.57,18.61,1498000.0,16.4318,16.4849,16.423,16.4583,1498000.0
2008-04-25 10:30:00,18.61,18.75,18.61,18.72,1376800.0,16.4583,16.5821,16.4583,16.5556,1376800.0
2008-04-25 10:35:00,18.72,18.75,18.67,18.67,1247600.0,16.5556,16.5821,16.5114,16.5114,1247600.0
2008-04-25 10:40:00,18.67,18.73,18.64,18.65,878400.0,16.5114,16.5645,16.4849,16.4937,878400.0
2008-04-25 10:45:00,18.65,18.66,18.58,18.61,1700400.0,16.4937,16.5026,16.4318,16.4583,1700400.0
2008-04-25 10:50:00,18.61,18.71,18.61,18.67,2124400.0,16.4583,16.5468,16.4583,16.5114,2124400.0
2008-04-25 10:55:00,18.68,18.74,18.66,18.74,1649600.0,16.5202,16.5733,16.5026,16.5733,1649600.0
2008-04-25 11:00:00,18.74,18.75,18.7,18.75,1446400.0,16.5733,16.5821,16.5379,16.5821,1446400.0
2008-04-25 11:05:00,18.75,18.77,18.69,18.74,1659600.0,16.5821,16.5998,16.5291,16.5733,1659600.0
2008-04-25 11:10:00,18.74,18.76,18.68,18.72,1382000.0,16.5733,16.591,16.5202,16.5556,1382000.0
2008-04-25 11:15:00,18.71,18.74,18.69,18.71,862800.0,16.5468,16.5733,16.5291,16.5468,862800.0
2008-04-25 11:20:00,18.71,18.72,18.68,18.7,921600.0,16.5468,16.5556,16.5202,16.5379,921600.0
2008-04-25 11:25:00,18.7,18.78,18.69,18.71,1305600.0,16.5379,16.6087,16.5291,16.5468,1305600.0
2008-04-25 11:30:00,18.71,18.72,18.63,18.65,1446800.0,16.5468,16.5556,16.476,16.4937,1446800.0
2008-04-25 11:35:00,18.64,18.72,18.57,18.6,2570400.0,16.4849,16.5556,16.423,16.4495,2570400.0
2008-04-25 11:40:00,18.6,18.65,18.59,18.63,1010400.0,16.4495,16.4937,16.4406,16.476,1010400.0
2008-04-25 11:45:00,18.63,18.68,18.63,18.68,774800.0,16.476,16.5202,16.476,16.5202,774800.0
2008-04-25 11:50:00,18.68,18.73,18.65,18.72,669600.0,16.5202,16.5645,16.4937,16.5556,669600.0
2008-04-25 11:55:00,18.72,18.73,18.69,18.69,588400.0,16.5556,16.5645,16.5291,16.5291,588400.0
2008-04-25 12:00:00,18.7,18.71,18.67,18.68,568400.0,16.5379,16.5468,16.5114,16.5202,568400.0
2008-04-25 12:05:00,18.68,18.72,18.67,18.7,467200.0,16.5202,16.5556,16.5114,16.5379,467200.0
2008-04-25 12:10:00,18.7,18.71,18.67,18.68,697200.0,16.5379,16.5468,16.5114,16.5202,697200.0
2008-04-25 12:15:00,18.68,18.71,18.66,18.69,800800.0,16.5202,16.5468,16.5026,16.5291,800800.0
2008-04-25 12:20:00,18.69,18.69,18.62,18.63,765600.0,16.5291,16.5291,16.4672,16.476,765600.0
2008-04-25 12:25:00,18.63,18.65,18.59,18.64,822800.0,16.476,16.4937,16.4406,16.4849,822800.0
2008-04-25 12:30:00,18.64,18.7,18.63,18.68,412000.0,16.4849,16.5379,16.476,16.5202,412000.0
2008-04-25 12:35:00,18.68,18.72,18.68,18.72,529200.0,16.5202,16.5556,16.5202,16.5556,529200.0
2008-04-25 12:40:00,18.72,18.75,18.7,18.72,885200.0,16.5556,16.5821,16.5379,16.5556,885200.0
2008-04-25 12:45:00,18.72,18.76,18.7,18.75,1006400.0,16.5556,16.591,16.5379,16.5821,1006400.0
2008-04-25 12:50:00,18.75,18.83,18.73,18.77,1146800.0,16.5821,16.6529,16.5645,16.5998,1146800.0
2008-04-25 12:55:00,18.77,18.8,18.73,18.78,948000.0,16.5998,16.6264,16.5645,16.6087,948000.0
2008-04-25 13:00:00,18.78,18.8,18.75,18.78,797600.0,16.6087,16.6264,16.5821,16.6087,797600.0
2008-04-25 13:05:00,18.78,18.85,18.78,18.83,1224400.0,16.6087,16.6706,16.6087,16.6529,1224400.0
2008-04-25 13:10:00,18.83,18.88,18.8,18.85,922000.0,16.6529,16.6971,16.6264,16.6706,922000.0
2008-04-25 13:15:00,18.85,18.85,18.78,18.8,750400.0,16.6706,16.6706,16.6087,16.6264,750400.0
2008-04-25 13:20:00,18.8,18.81,18.73,18.76,934000.0,16.6264,16.6352,16.5645,16.591,934000.0
2008-04-25 13:25:00,18.76,18.81,18.75,18.77,744400.0,16.591,16.6352,16.5821,16.5998,744400.0
2008-04-25 13:30:00,18.77,18.77,18.73,18.75,644000.0,16.5998,16.5998,16.5645,16.5821,644000.0
2008-04-25 13:35:00,18.75,18.79,18.74,18.77,554800.0,16.5821,16.6175,16.5733,16.5998,554800.0
2008-04-25 13:40:00,18.77,18.78,18.75,18.76,426800.0,16.5998,16.6087,16.5821,16.591,426800.0
2008-04-25 13:45:00,18.76,18.78,18.74,18.75,548400.0,16.591,16.6087,16.5733,16.5821,548400.0
2008-04-25 13:50:00,18.75,18.76,18.74,18.76,468800.0,16.5821,16.591,16.5733,16.591,468800.0
2008-04-25 13:55:00,18.75,18.75,18.74,18.75,682000.0,16.5821,16.5821,16.5733,16.5821,682000.0
2008-04-25 14:00:00,18.75,18.79,18.74,18.75,902400.0,16.5821,16.6175,16.5733,16.5821,902400.0
2008-04-25 14:05:00,18.75,18.75,18.71,18.73,737200.0,16.5821,16.5821,16.5468,16.5645,737200.0
2008-04-25 14:10:00,18.73,18.78,18.72,18.73,872800.0,16.5645,16.6087,16.5556,16.5645,872800.0
2008-04-25 14:15:00,18.73,18.75,18.72,18.75,601600.0,16.5645,16.5821,16.5556,16.5821,601600.0
2008-04-25 14:20:00,18.75,18.81,18.75,18.78,2044000.0,16.5821,16.6352,16.5821,16.6087,2044000.0
2008-04-25 14:25:00,18.77,18.78,18.74,18.77,575200.0,16.5998,16.6087,16.5733,16.5998,575200.0
2008-04-25 14:30:00,18.77,18.81,18.76,18.8,697200.0,16.5998,16.6352,16.591,16.6264,697200.0
2008-04-25 14:35:00,18.8,18.82,18.78,18.81,628800.0,16.6264,16.6441,16.6087,16.6352,628800.0
2008-04-25 14:40:00,18.81,18.82,18.8,18.81,515600.0,16.6352,16.6441,16.6264,16.6352,515600.0
2008-04-25 14:45:00,18.81,18.82,18.75,18.76,796800.0,16.6352,16.6441,16.5821,16.591,796800.0
2008-04-25 14:50:00,18.76,18.79,18.76,18.79,734400.0,16.591,16.6175,16.591,16.6175,734400.0
2008-04-25 14:55:00,18.78,18.8,18.76,18.79,532800.0,16.6087,16.6264,16.591,16.6175,532800.0
2008-04-25 15:00:00,18.79,18.8,18.76,18.78,620400.0,16.6175,16.6264,16.591,16.6087,620400.0
2008-04-25 15:05:00,18.78,18.78,18.75,18.75,868800.0,16.6087,16.6087,16.5821,16.5821,868800.0
2008-04-25 15:10:00,18.75,18.76,18.72,18.75,1120400.0,16.5821,16.591,16.5556,16.5821,1120400.0
2008-04-25 15:15:00,18.75,18.81,18.75,18.79,732400.0,16.5821,16.6352,16.5821,16.6175,732400.0
2008-04-25 15:20:00,18.79,18.82,18.77,18.77,1426400.0,16.6175,16.6441,16.5998,16.5998,1426400.0
2008-04-25 15:25:00,18.77,18.78,18.75,18.75,797600.0,16.5998,16.6087,16.5821,16.5821,797600.0
2008-04-25 15:30:00,18.76,18.77,18.75,18.76,742800.0,16.591,16.5998,16.5821,16.591,742800.0
2008-04-25 15:35:00,18.76,18.76,18.69,18.74,1458400.0,16.591,16.591,16.5291,16.5733,1458400.0
2008-04-25 15:40:00,18.74,18.75,18.72,18.72,941600.0,16.5733,16.5821,16.5556,16.5556,941600.0
2008-04-25 15:45:00,18.72,18.78,18.7,18.71,1336800.0,16.5556,16.6087,16.5379,16.5468,1336800.0
2008-04-25 15:50:00,18.71,18.73,18.71,18.71,1499200.0,16.5468,16.5645,16.5468,16.5468,1499200.0
2008-04-25 15:55:00,18.71,18.81,18.71,18.8,2306000.0,16.5468,16.6352,16.5468,16.6264,2306000.0
2008-04-28 09:30:00,19.14,19.15,18.97,18.97,6913600.0,16.9271,16.9359,16.7767,16.7767,6913600.0
2008-04-28 09:35:00,18.97,19.01,18.88,18.92,2760800.0,16.7767,16.8121,16.6971,16.7325,2760800.0
2008-04-28 09:40:00,18.92,18.96,18.88,18.89,2254000.0,16.7325,16.7679,16.6971,16.706,2254000.0
2008-04-28 09:45:00,18.9,18.95,18.76,18.8,3489200.0,16.7148,16.759,16.591,16.6264,3489200.0
2008-04-28 09:50:00,18.8,18.85,18.76,18.8,2801600.0,16.6264,16.6706,16.591,16.6264,2801600.0
2008-04-28 09:55:00,18.8,18.83,18.78,18.8,1337600.0,16.6264,16.6529,16.6087,16.6264,1337600.0
2008-04-28 10:00:00,18.8,18.8,18.76,18.77,1440800.0,16.6264,16.6264,16.591,16.5998,1440800.0
2008-04-28 10:05:00,18.77,18.94,18.73,18.86,3603200.0,16.5998,16.7502,16.5645,16.6794,3603200.0
2008-04-28 10:10:00,18.86,19.0,18.86,18.99,2984400.0,16.6794,16.8032,16.6794,16.7944,2984400.0
2008-04-28 10:15:00,18.99,19.19,18.95,19.15,3488000.0,16.7944,16.9713,16.759,16.9359,3488000.0
2008-04-28 10:20:00,19.15,19.2,19.08,19.14,2616000.0,16.9359,16.9801,16.874,16.9271,2616000.0
2008-04-28 10:25:00,19.15,19.17,19.09,19.14,1598400.0,16.9359,16.9536,16.8828,16.9271,1598400.0
2008-04-28 10:30:00,19.14,19.22,19.11,19.18,2112400.0,16.9271,16.9978,16.9005,16.9624,2112400.0
2008-04-28 10:35:00,19.18,19.22,19.15,19.16,1654800.0,16.9624,16.9978,16.9359,16.9447,1654800.0
2008-04-28 10:40:00,19.15,19.21,19.14,19.18,1281200.0,16.9359,16.989,16.9271,16.9624,1281200.0
2008-04-28 10:45:00,19.18,19.31,19.17,19.26,2862400.0,16.9624,17.0774,16.9536,17.0332,2862400.0
2008-04-28 10:50:00,19.26,19.27,19.2,19.24,1042000.0,17.0332,17.042,16.9801,17.0155,1042000.0
2008-04-28 10:55:00,19.24,19.24,19.18,19.23,1000800.0,17.0155,17.0155,16.9624,17.0067,1000800.0
2008-04-28 11:00:00,19.22,19.25,19.2,19.22,846400.0,16.9978,17.0243,16.9801,16.9978,846400.0
2008-04-28 11:05:00,19.22,19.23,19.15,19.16,925600.0,16.9978,17.0067,16.9359,16.9447,925600.0
2008-04-28 11:10:00,19.16,19.19,19.15,19.18,894800.0,16.9447,16.9713,16.9359,16.9624,894800.0
2008-04-28 11:15:00,19.18,19.18,19.15,19.18,554400.0,16.9624,16.9624,16.9359,16.9624,554400.0
2008-04-28 11:20:00,19.18,19.22,19.15,19.2,817600.0,16.9624,16.9978,16.9359,16.9801,817600.0
2008-04-28 11:25:00,19.21,19.29,19.2,19.26,1360000.0,16.989,17.0597,16.9801,17.0332,1360000.0
2008-04-28 11:30:00,19.26,19.3,19.25,19.27,1027200.0,17.0332,17.0686,17.0243,17.042,1027200.0
2008-04-28 11:35:00,19.27,19.32,19.24,19.25,1650800.0,17.042,17.0862,17.0155,17.0243,1650800.0
2008-04-28 11:40:00,19.25,19.31,19.25,19.28,974000.0,17.0243,17.0774,17.0243,17.0509,974000.0
2008-04-28 11:45:00,19.28,19.32,19.27,19.28,1373600.0,17.0509,17.0862,17.042,17.0509,1373600.0
2008-04-28 11:50:00,19.28,19.29,19.24,19.25,1280400.0,17.0509,17.0597,17.0155,17.0243,1280400.0
2008-04-28 11:55:00,19.25,19.28,19.23,19.25,866400.0,17.0243,17.0509,17.0067,17.0243,866400.0
2008-04-28 12:00:00,19.25,19.26,19.24,19.25,602800.0,17.0243,17.0332,17.0155,17.0243,602800.0
2008-04-28 12:05:00,19.25,19.28,19.24,19.25,922400.0,17.0243,17.0509,17.0155,17.0243,922400.0
2008-04-28 12:10:00,19.25,19.26,19.22,19.25,713600.0,17.0243,17.0332,16.9978,17.0243,713600.0
2008-04-28 12:15:00,19.25,19.25,19.2,19.24,556000.0,17.0243,17.0243,16.9801,17.0155,556000.0
2008-04-28 12:20:00,19.24,19.26,19.21,19.22,908800.0,17.0155,17.0332,16.989,16.9978,908800.0
2008-04-28 12:25:00,19.22,19.26,19.22,19.25,504000.0,16.9978,17.0332,16.9978,17.0243,504000.0
2008-04-28 12:30:00,19.25,19.29,19.25,19.28,486800.0,17.0243,17.0597,17.0243,17.0509,486800.0
2008-04-28 12:35:00,19.29,19.3,19.26,19.28,549200.0,17.0597,17.0686,17.0332,17.0509,549200.0
2008-04-28 12:40:00,19.28,19.29,19.26,19.27,838800.0,17.0509,17.0597,17.0332,17.042,838800.0
2008-04-28 12:45:00,19.27,19.27,19.21,19.25,887600.0,17.042,17.042,16.989,17.0243,887600.0
2008-04-28 12:50:00,19.25,19.25,19.23,19.25,329600.0,17.0243,17.0243,17.0067,17.0243,329600.0
2008-04-28 12:55:00,19.25,19.27,19.25,19.26,337200.0,17.0243,17.042,17.0243,17.0332,337200.0
2008-04-28 13:00:00,19.26,19.27,19.25,19.26,296800.0,17.0332,17.042,17.0243,17.0332,296800.0
2008-04-28 13:05:00,19.26,19.26,19.25,19.25,458000.0,17.0332,17.0332,17.0243,17.0243,458000.0
2008-04-28 13:10:00,19.25,19.27,19.25,19.26,593200.0,17.0243,17.042,17.0243,17.0332,593200.0
2008-04-28 13:15:00,19.26,19.27,19.23,19.26,691200.0,17.0332,17.042,17.0067,17.0332,691200.0
2008-04-28 13:20:00,19.26,19.27,19.25,19.26,408800.0,17.0332,17.042,17.0243,17.0332,408800.0
2008-04-28 13:25:00,19.26,19.26,19.22,19.24,573600.0,17.0332,17.0332,16.9978,17.0155,573600.0
2008-04-28 13:30:00,19.24,19.25,19.23,19.25,638000.0,17.0155,17.0243,17.0067,17.0243,638000.0
2008-04-28 13:35:00,19.25,19.26,19.22,19.23,657600.0,17.0243,17.0332,16.9978,17.0067,657600.0
2008-04-28 13:40:00,19.22,19.25,19.21,19.23,702000.0,16.9978,17.0243,16.989,17.0067,702000.0
2008-04-28 13:45:00,19.22,19.25,19.22,19.25,304800.0,16.9978,17.0243,16.9978,17.0243,304800.0
2008-04-28 13:50:00,19.25,19.25,19.24,19.25,282000.0,17.0243,17.0243,17.0155,17.0243,282000.0
2008-04-28 13:55:00,19.25,19.25,19.25,19.25,332400.0,17.0243,17.0243,17.0243,17.0243,332400.0
2008-04-28 14:00:00,19.25,19.27,19.24,19.25,686800.0,17.0243,17.042,17.0155,17.0243,686800.0
2008-04-28 14:05:00,19.25,19.25,19.23,19.23,410400.0,17.0243,17.0243,17.0067,17.0067,410400.0
2008-04-28 14:10:00,19.23,19.23,19.13,19.13,1768000.0,17.0067,17.0067,16.9182,16.9182,1768000.0
2008-04-28 14:15:00,19.13,19.14,19.01,19.02,2624400.0,16.9182,16.9271,16.8121,16.8209,2624400.0
2008-04-28 14:20:00,19.02,19.1,19.01,19.05,1508000.0,16.8209,16.8917,16.8121,16.8475,1508000.0
2008-04-28 14:25:00,19.05,19.06,18.98,19.0,2010400.0,16.8475,16.8563,16.7856,16.8032,2010400.0
2008-04-28 14:30:00,19.0,19.04,18.91,18.93,1637200.0,16.8032,16.8386,16.7236,16.7413,1637200.0
2008-04-28 14:35:00,18.93,19.0,18.92,18.98,1181200.0,16.7413,16.8032,16.7325,16.7856,1181200.0
2008-04-28 14:40:00,18.98,18.98,18.88,18.95,1429600.0,16.7856,16.7856,16.6971,16.759,1429600.0
2008-04-28 14:45:00,18.95,18.97,18.94,18.94,808400.0,16.759,16.7767,16.7502,16.7502,808400.0
2008-04-28 14:50:00,18.94,18.97,18.93,18.95,815200.0,16.7502,16.7767,16.7413,16.759,815200.0
2008-04-28 14:55:00,18.95,19.1,18.94,19.06,1424400.0,16.759,16.8917,16.7502,16.8563,1424400.0
2008-04-28 15:00:00,19.06,19.14,19.03,19.04,1474000.0,16.8563,16.9271,16.8298,16.8386,1474000.0
2008-04-28 15:05:00,19.04,19.07,18.98,19.05,1348400.0,16.8386,16.8651,16.7856,16.8475,1348400.0
2008-04-28 15:10:00,19.04,19.05,19.0,19.02,886000.0,16.8386,16.8475,16.8032,16.8209,886000.0
2008-04-28 15:15:00,19.02,19.1,19.0,19.02,874400.0,16.8209,16.8917,16.8032,16.8209,874400.0
2008-04-28 15:20:00,19.02,19.04,18.96,18.97,1262400.0,16.8209,16.8386,16.7679,16.7767,1262400.0
2008-04-28 15:25:00,18.97,19.0,18.94,18.95,1150400.0,16.7767,16.8032,16.7502,16.759,1150400.0
2008-04-28 15:30:00,18.94,18.95,18.88,18.9,1766400.0,16.7502,16.759,16.6971,16.7148,1766400.0
2008-04-28 15:35:00,18.9,18.93,18.85,18.9,2320000.0,16.7148,16.7413,16.6706,16.7148,2320000.0
2008-04-28 15:40:00,18.9,18.92,18.82,18.83,2361600.0,16.7148,16.7325,16.6441,16.6529,2361600.0
2008-04-28 15:45:00,18.82,18.88,18.78,18.85,3073600.0,16.6441,16.6971,16.6087,16.6706,3073600.0
2008-04-28 15:50:00,18.85,18.89,18.79,18.8,3704800.0,16.6706,16.706,16.6175,16.6264,3704800.0
2008-04-28 15:55:00,18.8,18.91,18.79,18.89,3709600.0,16.6264,16.7236,16.6175,16.706,3709600.0
2008-04-29 09:30:00,18.54,18.57,17.75,17.98,10281200.0,16.3964,16.423,15.6978,15.9012,10281200.0
2008-04-29 09:35:00,17.99,18.42,17.93,18.27,6788400.0,15.91,16.2903,15.857,16.1576,6788400.0
2008-04-29 09:40:00,18.28,18.6,18.26,18.6,4675600.0,16.1665,16.4495,16.1488,16.4495,4675600.0
2008-04-29 09:45:00,18.6,18.98,18.45,18.76,9849600.0,16.4495,16.7856,16.3168,16.591,9849600.0
2008-04-29 09:50:00,18.78,18.86,18.71,18.75,4374400.0,16.6087,16.6794,16.5468,16.5821,4374400.0
2008-04-29 09:55:00,18.75,18.76,18.58,18.67,3190800.0,16.5821,16.591,16.4318,16.5114,3190800.0
2008-04-29 10:00:00,18.67,18.77,18.67,18.73,2504800.0,16.5114,16.5998,16.5114,16.5645,2504800.0
2008-04-29 10:05:00,18.73,18.77,18.6,18.63,2064400.0,16.5645,16.5998,16.4495,16.476,2064400.0
2008-04-29 10:10:00,18.63,18.7,18.49,18.54,2455600.0,16.476,16.5379,16.3522,16.3964,2455600.0
2008-04-29 10:15:00,18.54,18.68,18.52,18.68,2010000.0,16.3964,16.5202,16.3787,16.5202,2010000.0
2008-04-29 10:20:00,18.68,18.82,18.67,18.8,2887600.0,16.5202,16.6441,16.5114,16.6264,2887600.0
2008-04-29 10:25:00,18.81,18.87,18.73,18.79,2563200.0,16.6352,16.6883,16.5645,16.6175,2563200.0
2008-04-29 10:30:00,18.79,18.93,18.77,18.87,2534400.0,16.6175,16.7413,16.5998,16.6883,2534400.0
2008-04-29 10:35:00,18.87,18.88,18.73,18.75,2693600.0,16.6883,16.6971,16.5645,16.5821,2693600.0
2008-04-29 10:40:00,18.75,18.87,18.68,18.83,2210000.0,16.5821,16.6883,16.5202,16.6529,2210000.0
2008-04-29 10:45:00,18.84,18.84,18.7,18.73,1463600.0,16.6617,16.6617,16.5379,16.5645,1463600.0
2008-04-29 10:50:00,18.73,18.81,18.7,18.79,1774000.0,16.5645,16.6352,16.5379,16.6175,1774000.0
2008-04-29 10:55:00,18.79,18.88,18.78,18.83,1633600.0,16.6175,16.6971,16.6087,16.6529,1633600.0
2008-04-29 11:00:00,18.83,18.86,18.77,18.83,1150000.0,16.6529,16.6794,16.5998,16.6529,1150000.0
2008-04-29 11:05:00,18.82,18.85,18.77,18.8,740400.0,16.6441,16.6706,16.5998,16.6264,740400.0
2008-04-29 11:10:00,18.8,18.84,18.78,18.83,568000.0,16.6264,16.6617,16.6087,16.6529,568000.0
2008-04-29 11:15:00,18.82,18.9,18.8,18.85,1120400.0,16.6441,16.7148,16.6264,16.6706,1120400.0
2008-04-29 11:20:00,18.85,18.86,18.82,18.83,753200.0,16.6706,16.6794,16.6441,16.6529,753200.0
2008-04-29 11:25:00,18.83,18.86,18.83,18.85,819200.0,16.6529,16.6794,16.6529,16.6706,819200.0
2008-04-29 11:30:00,18.85,18.93,18.83,18.92,1340000.0,16.6706,16.7413,16.6529,16.7325,1340000.0
2008-04-29 11:35:00,18.92,19.04,18.91,19.03,3420000.0,16.7325,16.8386,16.7236,16.8298,3420000.0
2008-04-29 11:40:00,19.03,19.09,19.0,19.07,2940000.0,16.8298,16.8828,16.8032,16.8651,2940000.0
2008-04-29 11:45:00,19.07,19.16,19.05,19.16,3176800.0,16.8651,16.9447,16.8475,16.9447,3176800.0
2008-04-29 11:50:00,19.16,19.19,19.09,19.14,2065600.0,16.9447,16.9713,16.8828,16.9271,2065600.0
2008-04-29 11:55:00,19.13,19.19,19.11,19.18,1475600.0,16.9182,16.9713,16.9005,16.9624,1475600.0
2008-04-29 12:00:00,19.18,19.25,19.17,19.24,2572000.0,16.9624,17.0243,16.9536,17.0155,2572000.0
2008-04-29 12:05:00,19.24,19.33,19.2,19.32,2950400.0,17.0155,17.0951,16.9801,17.0862,2950400.0
2008-04-29 12:10:00,19.31,19.33,19.18,19.21,2957600.0,17.0774,17.0951,16.9624,16.989,2957600.0
2008-04-29 12:15:00,19.21,19.27,19.2,19.23,879200.0,16.989,17.042,16.9801,17.0067,879200.0
2008-04-29 12:20:00,19.23,19.25,19.15,19.2,1372000.0,17.0067,17.0243,16.9359,16.9801,1372000.0
2008-04-29 12:25:00,19.2,19.23,19.18,19.18,1156400.0,16.9801,17.0067,16.9624,16.9624,1156400.0
2008-04-29 12:30:00,19.18,19.21,19.06,19.07,1694400.0,16.9624,16.989,16.8563,16.8651,1694400.0
2008-04-29 12:35:00,19.06,19.11,19.02,19.11,1324400.0,16.8563,16.9005,16.8209,16.9005,1324400.0
2008-04-29 12:40:00,19.11,19.14,19.05,19.09,940000.0,16.9005,16.9271,16.8475,16.8828,940000.0
2008-04-29 12:45:00,19.09,19.17,19.08,19.15,663200.0,16.8828,16.9536,16.874,16.9359,663200.0
2008-04-29 12:50:00,19.16,19.18,19.1,19.12,1050800.0,16.9447,16.9624,16.8917,16.9094,1050800.0
2008-04-29 12:55:00,19.12,19.17,19.11,19.14,773600.0,16.9094,16.9536,16.9005,16.9271,773600.0
2008-04-29 13:00:00,19.14,19.16,19.09,19.15,446400.0,16.9271,16.9447,16.8828,16.9359,446400.0
2008-04-29 13:05:00,19.15,19.25,19.13,19.24,1306400.0,16.9359,17.0243,16.9182,17.0155,1306400.0
2008-04-29 13:10:00,19.24,19.3,19.22,19.26,1809600.0,17.0155,17.0686,16.9978,17.0332,1809600.0
2008-04-29 13:15:00,19.25,19.36,19.25,19.35,2311600.0,17.0243,17.1216,17.0243,17.1128,2311600.0
2008-04-29 13:20:00,19.35,19.37,19.28,19.33,1425200.0,17.1128,17.1305,17.0509,17.0951,1425200.0
2008-04-29 13:25:00,19.33,19.35,19.3,19.33,913600.0,17.0951,17.1128,17.0686,17.0951,913600.0
2008-04-29 13:30:00,19.33,19.43,19.33,19.39,1720000.0,17.0951,17.1835,17.0951,17.1482,1720000.0
2008-04-29 13:35:00,19.39,19.44,19.36,19.44,1209600.0,17.1482,17.1924,17.1216,17.1924,1209600.0
2008-04-29 13:40:00,19.44,19.44,19.35,19.35,1028800.0,17.1924,17.1924,17.1128,17.1128,1028800.0
2008-04-29 13:45:00,19.35,19.37,19.32,19.36,791200.0,17.1128,17.1305,17.0862,17.1216,791200.0
2008-04-29 13:50:00,19.36,19.41,19.34,19.39,857200.0,17.1216,17.1658,17.1039,17.1482,857200.0
2008-04-29 13:55:00,19.39,19.4,19.32,19.33,878800.0,17.1482,17.157,17.0862,17.0951,878800.0
2008-04-29 14:00:00,19.33,19.37,19.33,19.33,522400.0,17.0951,17.1305,17.0951,17.0951,522400.0
2008-04-29 14:05:00,19.33,19.46,19.33,19.44,1277600.0,17.0951,17.2101,17.0951,17.1924,1277600.0
2008-04-29 14:10:00,19.44,19.48,19.39,19.4,1434400.0,17.1924,17.2277,17.1482,17.157,1434400.0
2008-04-29 14:15:00,19.39,19.43,19.38,19.41,793200.0,17.1482,17.1835,17.1393,17.1658,793200.0
2008-04-29 14:20:00,19.41,19.45,19.4,19.42,974400.0,17.1658,17.2012,17.157,17.1747,974400.0
2008-04-29 14:25:00,19.42,19.45,19.34,19.34,1824400.0,17.1747,17.2012,17.1039,17.1039,1824400.0
2008-04-29 14:30:00,19.34,19.41,19.34,19.41,780400.0,17.1039,17.1658,17.1039,17.1658,780400.0
2008-04-29 14:35:00,19.4,19.4,19.34,19.35,920800.0,17.157,17.157,17.1039,17.1128,920800.0
2008-04-29 14:40:00,19.35,19.41,19.33,19.39,1137200.0,17.1128,17.1658,17.0951,17.1482,1137200.0
2008-04-29 14:45:00,19.39,19.45,19.38,19.43,1785600.0,17.1482,17.2012,17.1393,17.1835,1785600.0
2008-04-29 14:50:00,19.43,19.61,19.43,19.6,3236000.0,17.1835,17.3427,17.1835,17.3339,3236000.0
2008-04-29 14:55:00,19.6,19.6,19.52,19.56,1666800.0,17.3339,17.3339,17.2631,17.2985,1666800.0
2008-04-29 15:00:00,19.56,19.7,19.54,19.63,1760000.0,17.2985,17.4223,17.2808,17.3604,1760000.0
2008-04-29 15:05:00,19.63,19.67,19.25,19.61,2488400.0,17.3604,17.3958,17.0243,17.3427,2488400.0
2008-04-29 15:10:00,19.6,19.66,19.51,19.65,4492400.0,17.3339,17.3869,17.2543,17.3781,4492400.0
2008-04-29 15:15:00,19.65,19.91,19.63,19.9,4775200.0,17.3781,17.608,17.3604,17.5992,4775200.0
2008-04-29 15:20:00,19.9,19.91,19.64,19.68,5264000.0,17.5992,17.608,17.3692,17.4046,5264000.0
2008-04-29 15:25:00,19.68,19.74,19.64,19.66,2605600.0,17.4046,17.4577,17.3692,17.3869,2605600.0
2008-04-29 15:30:00,19.65,19.7,19.59,19.62,3194400.0,17.3781,17.4223,17.325,17.3516,3194400.0
2008-04-29 15:35:00,19.62,19.84,19.6,19.81,4098800.0,17.3516,17.5461,17.3339,17.5196,4098800.0
2008-04-29 15:40:00,19.82,19.94,19.82,19.88,4179200.0,17.5284,17.6346,17.5284,17.5815,4179200.0
2008-04-29 15:45:00,19.88,20.06,19.87,19.99,5238400.0,17.5815,17.7407,17.5727,17.6788,5238400.0
2008-04-29 15:50:00,19.99,20.17,19.97,20.16,5348800.0,17.6788,17.838,17.6611,17.8291,5348800.0
2008-04-29 15:55:00,20.16,20.22,20.07,20.21,6730800.0,17.8291,17.8822,17.7495,17.8733,6730800.0
2008-04-30 09:30:00,20.31,20.53,20.27,20.47,6918000.0,17.9618,18.1563,17.9264,18.1033,6918000.0
2008-04-30 09:35:00,20.47,20.99,20.36,20.95,7508000.0,18.1033,18.5632,18.006,18.5278,7508000.0
2008-04-30 09:40:00,20.95,21.09,20.78,20.81,7514800.0,18.5278,18.6516,18.3774,18.404,7514800.0
2008-04-30 09:45:00,20.81,21.1,20.81,21.02,5668800.0,18.404,18.6604,18.404,18.5897,5668800.0
2008-04-30 09:50:00,21.02,21.09,20.84,20.88,4654800.0,18.5897,18.6516,18.4305,18.4659,4654800.0
2008-04-30 09:55:00,20.89,20.97,20.75,20.79,3944400.0,18.4747,18.5455,18.3509,18.3863,3944400.0
2008-04-30 10:00:00,20.78,20.9,20.77,20.78,2806800.0,18.3774,18.4836,18.3686,18.3774,2806800.0
2008-04-30 10:05:00,20.78,20.94,20.7,20.91,3099600.0,18.3774,18.5189,18.3067,18.4924,3099600.0
2008-04-30 10:10:00,20.91,20.96,20.85,20.95,2244400.0,18.4924,18.5366,18.4393,18.5278,2244400.0
2008-04-30 10:15:00,20.95,20.97,20.86,20.88,2072800.0,18.5278,18.5455,18.4482,18.4659,2072800.0
2008-04-30 10:20:00,20.88,21.02,20.88,20.93,2508000.0,18.4659,18.5897,18.4659,18.5101,2508000.0
2008-04-30 10:25:00,20.94,20.99,20.85,20.97,1318000.0,18.5189,18.5632,18.4393,18.5455,1318000.0
2008-04-30 10:30:00,20.97,21.07,20.93,21.03,2175200.0,18.5455,18.6339,18.5101,18.5985,2175200.0
2008-04-30 10:35:00,21.02,21.06,20.93,21.02,2126800.0,18.5897,18.6251,18.5101,18.5897,2126800.0
2008-04-30 10:40:00,21.02,21.08,21.0,21.05,1885200.0,18.5897,18.6428,18.572,18.6162,1885200.0
2008-04-30 10:45:00,21.05,21.2,21.03,21.12,3882400.0,18.6162,18.7489,18.5985,18.6781,3882400.0
2008-04-30 10:50:00,21.12,21.12,20.95,21.04,2875600.0,18.6781,18.6781,18.5278,18.6074,2875600.0
2008-04-30 10:55:00,21.04,21.06,20.96,21.0,1842800.0,18.6074,18.6251,18.5366,18.572,1842800.0
2008-04-30 11:00:00,21.0,21.0,20.9,20.99,1718400.0,18.572,18.572,18.4836,18.5632,1718400.0
2008-04-30 11:05:00,21.0,21.07,21.0,21.04,1351600.0,18.572,18.6339,18.572,18.6074,1351600.0
2008-04-30 11:10:00,21.04,21.09,21.0,21.02,1388400.0,18.6074,18.6516,18.572,18.5897,1388400.0
2008-04-30 11:15:00,21.02,21.06,21.01,21.05,1601200.0,18.5897,18.6251,18.5808,18.6162,1601200.0
2008-04-30 11:20:00,21.05,21.09,21.03,21.04,1151200.0,18.6162,18.6516,18.5985,18.6074,1151200.0
2008-04-30 11:25:00,21.04,21.06,20.97,21.03,1405200.0,18.6074,18.6251,18.5455,18.5985,1405200.0
2008-04-30 11:30:00,21.03,21.03,20.97,21.02,1067200.0,18.5985,18.5985,18.5455,18.5897,1067200.0
2008-04-30 11:35:00,21.03,21.03,20.97,20.97,911200.0,18.5985,18.5985,18.5455,18.5455,911200.0
2008-04-30 11:40:00,20.97,21.0,20.95,20.98,887600.0,18.5455,18.572,18.5278,18.5543,887600.0
2008-04-30 11:45:00,20.98,21.01,20.96,20.99,890000.0,18.5543,18.5808,18.5366,18.5632,890000.0
2008-04-30 11:50:00,20.99,21.0,20.95,20.99,814800.0,18.5632,18.572,18.5278,18.5632,814800.0
2008-04-30 11:55:00,20.99,21.02,20.98,20.98,691200.0,18.5632,18.5897,18.5543,18.5543,691200.0
2008-04-30 12:00:00,20.98,21.0,20.96,20.97,777200.0,18.5543,18.572,18.5366,18.5455,777200.0
2008-04-30 12:05:00,20.98,20.98,20.75,20.8,3041600.0,18.5543,18.5543,18.3509,18.3951,3041600.0
2008-04-30 12:10:00,20.8,20.81,20.65,20.68,2944000.0,18.3951,18.404,18.2625,18.289,2944000.0
2008-04-30 12:15:00,20.68,20.85,20.68,20.81,1660800.0,18.289,18.4393,18.289,18.404,1660800.0
2008-04-30 12:20:00,20.81,20.87,20.73,20.76,1235600.0,18.404,18.457,18.3332,18.3598,1235600.0
2008-04-30 12:25:00,20.76,20.81,20.76,20.78,932800.0,18.3598,18.404,18.3598,18.3774,932800.0
2008-04-30 12:30:00,20.78,20.78,20.68,20.71,1163600.0,18.3774,18.3774,18.289,18.3155,1163600.0
2008-04-30 12:35:00,20.71,20.78,20.7,20.74,801200.0,18.3155,18.3774,18.3067,18.3421,801200.0
2008-04-30 12:40:00,20.74,20.77,20.72,20.75,604800.0,18.3421,18.3686,18.3244,18.3509,604800.0
2008-04-30 12:45:00,20.75,20.75,20.72,20.75,574400.0,18.3509,18.3509,18.3244,18.3509,574400.0
2008-04-30 12:50:00,20.75,20.75,20.71,20.73,718400.0,18.3509,18.3509,18.3155,18.3332,718400.0
2008-04-30 12:55:00,20.73,20.8,20.73,20.74,728400.0,18.3332,18.3951,18.3332,18.3421,728400.0
2008-04-30 13:00:00,20.74,20.75,20.71,20.73,654400.0,18.3421,18.3509,18.3155,18.3332,654400.0
2008-04-30 13:05:00,20.74,20.79,20.73,20.76,1119200.0,18.3421,18.3863,18.3332,18.3598,1119200.0
2008-04-30 13:10:00,20.77,20.86,20.75,20.83,1029200.0,18.3686,18.4482,18.3509,18.4217,1029200.0
2008-04-30 13:15:00,20.83,20.93,20.82,20.92,995200.0,18.4217,18.5101,18.4128,18.5013,995200.0
2008-04-30 13:20:00,20.93,20.93,20.88,20.9,569200.0,18.5101,18.5101,18.4659,18.4836,569200.0
2008-04-30 13:25:00,20.9,20.92,20.86,20.89,550000.0,18.4836,18.5013,18.4482,18.4747,550000.0
2008-04-30 13:30:00,20.89,20.89,20.84,20.86,380800.0,18.4747,18.4747,18.4305,18.4482,380800.0
2008-04-30 13:35:00,20.87,20.91,20.86,20.89,509600.0,18.457,18.4924,18.4482,18.4747,509600.0
2008-04-30 13:40:00,20.9,20.91,20.85,20.87,584000.0,18.4836,18.4924,18.4393,18.457,584000.0
2008-04-30 13:45:00,20.87,20.89,20.83,20.85,532400.0,18.457,18.4747,18.4217,18.4393,532400.0
2008-04-30 13:50:00,20.85,20.9,20.83,20.89,511600.0,18.4393,18.4836,18.4217,18.4747,511600.0
2008-04-30 13:55:00,20.89,20.9,20.88,20.89,442000.0,18.4747,18.4836,18.4659,18.4747,442000.0
2008-04-30 14:00:00,20.89,20.92,20.84,20.85,668800.0,18.4747,18.5013,18.4305,18.4393,668800.0
2008-04-30 14:05:00,20.85,20.89,20.85,20.89,672000.0,18.4393,18.4747,18.4393,18.4747,672000.0
2008-04-30 14:10:00,20.89,20.93,20.88,20.92,1072400.0,18.4747,18.5101,18.4659,18.5013,1072400.0
2008-04-30 14:15:00,20.91,21.13,20.88,21.13,3248400.0,18.4924,18.687,18.4659,18.687,3248400.0
2008-04-30 14:20:00,21.12,21.13,20.83,20.98,3691600.0,18.6781,18.687,18.4217,18.5543,3691600.0
2008-04-30 14:25:00,20.99,21.01,20.93,20.98,1372000.0,18.5632,18.5808,18.5101,18.5543,1372000.0
2008-04-30 14:30:00,20.97,21.07,20.94,20.99,1902400.0,18.5455,18.6339,18.5189,18.5632,1902400.0
2008-04-30 14:35:00,20.98,21.0,20.94,20.98,1015600.0,18.5543,18.572,18.5189,18.5543,1015600.0
2008-04-30 14:40:00,20.98,21.02,20.94,21.0,1074400.0,18.5543,18.5897,18.5189,18.572,1074400.0
2008-04-30 14:45:00,21.0,21.08,20.95,20.98,1745200.0,18.572,18.6428,18.5278,18.5543,1745200.0
2008-04-30 14:50:00,20.98,20.98,20.93,20.93,968400.0,18.5543,18.5543,18.5101,18.5101,968400.0
2008-04-30 14:55:00,20.93,20.94,20.7,20.71,2434800.0,18.5101,18.5189,18.3067,18.3155,2434800.0
2008-04-30 15:00:00,20.71,20.72,20.5,20.55,3082000.0,18.3155,18.3244,18.1298,18.174,3082000.0
2008-04-30 15:05:00,20.55,20.76,20.53,20.76,1798000.0,18.174,18.3598,18.1563,18.3598,1798000.0
2008-04-30 15:10:00,20.76,20.79,20.48,20.55,2607600.0,18.3598,18.3863,18.1121,18.174,2607600.0
2008-04-30 15:15:00,20.54,20.71,20.53,20.66,1698400.0,18.1652,18.3155,18.1563,18.2713,1698400.0
2008-04-30 15:20:00,20.66,20.8,20.63,20.76,1474800.0,18.2713,18.3951,18.2448,18.3598,1474800.0
2008-04-30 15:25:00,20.76,20.83,20.72,20.81,1291600.0,18.3598,18.4217,18.3244,18.404,1291600.0
2008-04-30 15:30:00,20.81,20.89,20.78,20.87,1244400.0,18.404,18.4747,18.3774,18.457,1244400.0
2008-04-30 15:35:00,20.86,20.89,20.82,20.82,1105600.0,18.4482,18.4747,18.4128,18.4128,1105600.0
2008-04-30 15:40:00,20.82,20.86,20.73,20.86,1175600.0,18.4128,18.4482,18.3332,18.4482,1175600.0
2008-04-30 15:45:00,20.86,20.89,20.82,20.84,1433200.0,18.4482,18.4747,18.4128,18.4305,1433200.0
2008-04-30 15:50:00,20.84,20.87,20.81,20.85,1051200.0,18.4305,18.457,18.404,18.4393,1051200.0
2008-04-30 15:55:00,20.85,20.85,20.78,20.83,2012000.0,18.4393,18.4393,18.3774,18.4217,2012000.0
2008-05-01 09:30:00,21.1,21.24,21.03,21.07,4774400.0,18.6604,18.7843,18.5985,18.6339,4774400.0
2008-05-01 09:35:00,21.06,21.15,20.98,21.1,3010800.0,18.6251,18.7047,18.5543,18.6604,3010800.0
2008-05-01 09:40:00,21.1,21.19,21.08,21.17,2542800.0,18.6604,18.74,18.6428,18.7223,2542800.0
2008-05-01 09:45:00,21.17,21.22,21.03,21.09,2041200.0,18.7223,18.7666,18.5985,18.6516,2041200.0
2008-05-01 09:50:00,21.08,21.23,21.06,21.16,2150800.0,18.6428,18.7754,18.6251,18.7135,2150800.0
2008-05-01 09:55:00,21.16,21.18,21.11,21.15,1671200.0,18.7135,18.7312,18.6693,18.7047,1671200.0
2008-05-01 10:00:00,21.15,21.18,21.1,21.17,1846400.0,18.7047,18.7312,18.6604,18.7223,1846400.0
2008-05-01 10:05:00,21.17,21.38,21.15,21.36,4688800.0,18.7223,18.9081,18.7047,18.8904,4688800.0
2008-05-01 10:10:00,21.37,21.49,21.33,21.38,3173600.0,18.8992,19.0054,18.8639,18.9081,3173600.0
2008-05-01 10:15:00,21.38,21.43,21.3,21.32,2000800.0,18.9081,18.9523,18.8373,18.855,2000800.0
2008-05-01 10:20:00,21.33,21.5,21.31,21.5,2284000.0,18.8639,19.0142,18.8462,19.0142,2284000.0
2008-05-01 10:25:00,21.5,21.6,21.46,21.6,3365200.0,19.0142,19.1026,18.9788,19.1026,3365200.0
2008-05-01 10:30:00,21.6,21.6,21.46,21.47,2647600.0,19.1026,19.1026,18.9788,18.9877,2647600.0
2008-05-01 10:35:00,21.47,21.55,21.39,21.52,2659600.0,18.9877,19.0584,18.9169,19.0319,2659600.0
2008-05-01 10:40:00,21.53,21.55,21.5,21.52,1186400.0,19.0407,19.0584,19.0142,19.0319,1186400.0
2008-05-01 10:45:00,21.52,21.57,21.47,21.54,1913200.0,19.0319,19.0761,18.9877,19.0496,1913200.0
2008-05-01 10:50:00,21.52,21.71,21.52,21.69,2328400.0,19.0319,19.1999,19.0319,19.1822,2328400.0
2008-05-01 10:55:00,21.69,21.86,21.68,21.83,3484800.0,19.1822,19.3326,19.1734,19.306,3484800.0
2008-05-01 11:00:00,21.83,21.85,21.7,21.78,2608400.0,19.306,19.3237,19.1911,19.2618,2608400.0
2008-05-01 11:05:00,21.78,21.91,21.77,21.84,2402000.0,19.2618,19.3768,19.253,19.3149,2402000.0
2008-05-01 11:10:00,21.84,21.91,21.76,21.76,1868000.0,19.3149,19.3768,19.2441,19.2441,1868000.0
2008-05-01 11:15:00,21.77,21.86,21.75,21.84,1424000.0,19.253,19.3326,19.2353,19.3149,1424000.0
2008-05-01 11:20:00,21.85,21.9,21.78,21.88,1598800.0,19.3237,19.3679,19.2618,19.3503,1598800.0
2008-05-01 11:25:00,21.88,21.89,21.76,21.78,1468400.0,19.3503,19.3591,19.2441,19.2618,1468400.0
2008-05-01 11:30:00,21.78,21.78,21.64,21.69,2698800.0,19.2618,19.2618,19.138,19.1822,2698800.0
2008-05-01 11:35:00,21.69,21.83,21.67,21.74,1097600.0,19.1822,19.306,19.1645,19.2264,1097600.0
2008-05-01 11:40:00,21.74,21.75,21.68,21.71,760000.0,19.2264,19.2353,19.1734,19.1999,760000.0
2008-05-01 11:45:00,21.71,21.75,21.69,21.73,684800.0,19.1999,19.2353,19.1822,19.2176,684800.0
2008-05-01 11:50:00,21.73,21.79,21.72,21.76,1100000.0,19.2176,19.2707,19.2088,19.2441,1100000.0
2008-05-01 11:55:00,21.77,21.86,21.73,21.73,1480000.0,19.253,19.3326,19.2176,19.2176,1480000.0
2008-05-01 12:00:00,21.74,21.74,21.65,21.73,985600.0,19.2264,19.2264,19.1469,19.2176,985600.0
2008-05-01 12:05:00,21.73,21.73,21.53,21.53,1665200.0,19.2176,19.2176,19.0407,19.0407,1665200.0
2008-05-01 12:10:00,21.53,21.62,21.53,21.6,1302800.0,19.0407,19.1203,19.0407,19.1026,1302800.0
2008-05-01 12:15:00,21.6,21.7,21.59,21.69,1072800.0,19.1026,19.1911,19.0938,19.1822,1072800.0
2008-05-01 12:20:00,21.68,21.71,21.65,21.7,746400.0,19.1734,19.1999,19.1469,19.1911,746400.0
2008-05-01 12:25:00,21.69,21.69,21.62,21.68,607200.0,19.1822,19.1822,19.1203,19.1734,607200.0
2008-05-01 12:30:00,21.68,21.68,21.6,21.65,790000.0,19.1734,19.1734,19.1026,19.1469,790000.0
2008-05-01 12:35:00,21.65,21.7,21.63,21.7,486800.0,19.1469,19.1911,19.1292,19.1911,486800.0
2008-05-01 12:40:00,21.7,21.7,21.65,21.66,357600.0,19.1911,19.1911,19.1469,19.1557,357600.0
2008-05-01 12:45:00,21.66,21.7,21.65,21.66,423600.0,19.1557,19.1911,19.1469,19.1557,423600.0
2008-05-01 12:50:00,21.66,21.69,21.65,21.69,400400.0,19.1557,19.1822,19.1469,19.1822,400400.0
2008-05-01 12:55:00,21.69,21.73,21.61,21.65,946000.0,19.1822,19.2176,19.1115,19.1469,946000.0
2008-05-01 13:00:00,21.64,21.66,21.57,21.64,891600.0,19.138,19.1557,19.0761,19.138,891600.0
2008-05-01 13:05:00,21.64,21.72,21.63,21.72,820000.0,19.138,19.2088,19.1292,19.2088,820000.0
2008-05-01 13:10:00,21.72,21.72,21.68,21.7,605600.0,19.2088,19.2088,19.1734,19.1911,605600.0
2008-05-01 13:15:00,21.7,21.7,21.67,21.68,473200.0,19.1911,19.1911,19.1645,19.1734,473200.0
2008-05-01 13:20:00,21.68,21.7,21.65,21.66,576800.0,19.1734,19.1911,19.1469,19.1557,576800.0
2008-05-01 13:25:00,21.66,21.67,21.6,21.62,838400.0,19.1557,19.1645,19.1026,19.1203,838400.0
2008-05-01 13:30:00,21.62,21.63,21.61,21.62,441600.0,19.1203,19.1292,19.1115,19.1203,441600.0
2008-05-01 13:35:00,21.62,21.63,21.56,21.6,498400.0,19.1203,19.1292,19.0673,19.1026,498400.0
2008-05-01 13:40:00,21.61,21.62,21.48,21.5,1824400.0,19.1115,19.1203,18.9965,19.0142,1824400.0
2008-05-01 13:45:00,21.5,21.59,21.49,21.57,868800.0,19.0142,19.0938,19.0054,19.0761,868800.0
2008-05-01 13:50:00,21.57,21.58,21.5,21.54,510400.0,19.0761,19.0849,19.0142,19.0496,510400.0
2008-05-01 13:55:00,21.55,21.55,21.39,21.39,1339200.0,19.0584,19.0584,18.9169,18.9169,1339200.0
2008-05-01 14:00:00,21.39,21.41,21.38,21.39,1083600.0,18.9169,18.9346,18.9081,18.9169,1083600.0
2008-05-01 14:05:00,21.4,21.4,21.33,21.35,1565600.0,18.9258,18.9258,18.8639,18.8815,1565600.0
2008-05-01 14:10:00,21.35,21.37,21.31,21.37,835200.0,18.8815,18.8992,18.8462,18.8992,835200.0
2008-05-01 14:15:00,21.37,21.38,21.34,21.34,786000.0,18.8992,18.9081,18.8727,18.8727,786000.0
2008-05-01 14:20:00,21.34,21.4,21.25,21.38,1527200.0,18.8727,18.9258,18.7931,18.9081,1527200.0
2008-05-01 14:25:00,21.38,21.4,21.34,21.36,809200.0,18.9081,18.9258,18.8727,18.8904,809200.0
2008-05-01 14:30:00,21.37,21.38,21.31,21.34,784400.0,18.8992,18.9081,18.8462,18.8727,784400.0
2008-05-01 14:35:00,21.34,21.36,21.33,21.35,553600.0,18.8727,18.8904,18.8639,18.8815,553600.0
2008-05-01 14:40:00,21.35,21.36,21.33,21.35,549600.0,18.8815,18.8904,18.8639,18.8815,549600.0
2008-05-01 14:45:00,21.35,21.36,21.3,21.32,797200.0,18.8815,18.8904,18.8373,18.855,797200.0
2008-05-01 14:50:00,21.32,21.36,21.31,21.35,932800.0,18.855,18.8904,18.8462,18.8815,932800.0
2008-05-01 14:55:00,21.35,21.35,21.3,21.31,748400.0,18.8815,18.8815,18.8373,18.8462,748400.0
2008-05-01 15:00:00,21.32,21.39,21.3,21.36,949600.0,18.855,18.9169,18.8373,18.8904,949600.0
2008-05-01 15:05:00,21.36,21.36,21.32,21.36,464000.0,18.8904,18.8904,18.855,18.8904,464000.0
2008-05-01 15:10:00,21.35,21.38,21.34,21.36,446800.0,18.8815,18.9081,18.8727,18.8904,446800.0
2008-05-01 15:15:00,21.36,21.38,21.35,21.35,464000.0,18.8904,18.9081,18.8815,18.8815,464000.0
2008-05-01 15:20:00,21.35,21.36,21.31,21.32,730000.0,18.8815,18.8904,18.8462,18.855,730000.0
2008-05-01 15:25:00,21.32,21.32,21.25,21.28,1368400.0,18.855,18.855,18.7931,18.8196,1368400.0
2008-05-01 15:30:00,21.29,21.29,21.25,21.25,757200.0,18.8285,18.8285,18.7931,18.7931,757200.0
2008-05-01 15:35:00,21.25,21.26,21.13,21.13,2745200.0,18.7931,18.8019,18.687,18.687,2745200.0
2008-05-01 15:40:00,21.13,21.2,21.13,21.15,1507600.0,18.687,18.7489,18.687,18.7047,1507600.0
2008-05-01 15:45:00,21.15,21.29,21.14,21.27,1745600.0,18.7047,18.8285,18.6958,18.8108,1745600.0
2008-05-01 15:50:00,21.27,21.33,21.18,21.28,1627200.0,18.8108,18.8639,18.7312,18.8196,1627200.0
2008-05-01 15:55:00,21.28,21.45,21.27,21.38,2740000.0,18.8196,18.97,18.8108,18.9081,2740000.0
2008-05-02 09:30:00,21.83,21.88,21.58,21.75,5322000.0,19.306,19.3503,19.0849,19.2353,5322000.0
2008-05-02 09:35:00,21.75,21.78,21.57,21.59,2839200.0,19.2353,19.2618,19.0761,19.0938,2839200.0
2008-05-02 09:40:00,21.58,21.59,21.35,21.37,4065600.0,19.0849,19.0938,18.8815,18.8992,4065600.0
2008-05-02 09:45:00,21.37,21.63,21.36,21.62,2987200.0,18.8992,19.1292,18.8904,19.1203,2987200.0
2008-05-02 09:50:00,21.62,21.62,21.45,21.48,1681600.0,19.1203,19.1203,18.97,18.9965,1681600.0
2008-05-02 09:55:00,21.48,21.5,21.3,21.43,2985200.0,18.9965,19.0142,18.8373,18.9523,2985200.0
2008-05-02 10:00:00,21.43,21.58,21.43,21.47,2134800.0,18.9523,19.0849,18.9523,18.9877,2134800.0
2008-05-02 10:05:00,21.47,21.5,21.32,21.33,1967600.0,18.9877,19.0142,18.855,18.8639,1967600.0
2008-05-02 10:10:00,21.33,21.37,21.17,21.18,4324800.0,18.8639,18.8992,18.7223,18.7312,4324800.0
2008-05-02 10:15:00,21.18,21.19,21.0,21.05,4337600.0,18.7312,18.74,18.572,18.6162,4337600.0
2008-05-02 10:20:00,21.04,21.05,20.78,20.84,5870400.0,18.6074,18.6162,18.3774,18.4305,5870400.0
2008-05-02 10:25:00,20.84,20.96,20.6,20.61,5933600.0,18.4305,18.5366,18.2183,18.2271,5933600.0
2008-05-02 10:30:00,20.61,20.9,20.57,20.82,5036800.0,18.2271,18.4836,18.1917,18.4128,5036800.0
2008-05-02 10:35:00,20.81,20.84,20.33,20.36,6388400.0,18.404,18.4305,17.9795,18.006,6388400.0
2008-05-02 10:40:00,20.36,20.5,20.32,20.45,5852400.0,18.006,18.1298,17.9706,18.0856,5852400.0
2008-05-02 10:45:00,20.45,20.56,20.25,20.44,5072400.0,18.0856,18.1829,17.9087,18.0768,5072400.0
2008-05-02 10:50:00,20.43,20.48,20.29,20.37,4201200.0,18.0679,18.1121,17.9441,18.0148,4201200.0
2008-05-02 10:55:00,20.38,20.49,20.25,20.42,3558400.0,18.0237,18.121,17.9087,18.0591,3558400.0
2008-05-02 11:00:00,20.42,20.66,20.41,20.65,4130000.0,18.0591,18.2713,18.0502,18.2625,4130000.0
2008-05-02 11:05:00,20.65,20.84,20.59,20.83,3413200.0,18.2625,18.4305,18.2094,18.4217,3413200.0
2008-05-02 11:10:00,20.84,20.84,20.64,20.65,3099600.0,18.4305,18.4305,18.2536,18.2625,3099600.0
2008-05-02 11:15:00,20.65,20.8,20.65,20.75,1942000.0,18.2625,18.3951,18.2625,18.3509,1942000.0
2008-05-02 11:20:00,20.75,20.83,20.71,20.79,1692000.0,18.3509,18.4217,18.3155,18.3863,1692000.0
2008-05-02 11:25:00,20.79,20.81,20.69,20.71,1284400.0,18.3863,18.404,18.2978,18.3155,1284400.0
2008-05-02 11:30:00,20.71,20.76,20.69,20.75,831600.0,18.3155,18.3598,18.2978,18.3509,831600.0
2008-05-02 11:35:00,20.74,20.75,20.68,20.69,761600.0,18.3421,18.3509,18.289,18.2978,761600.0
2008-05-02 11:40:00,20.68,20.7,20.63,20.66,1044000.0,18.289,18.3067,18.2448,18.2713,1044000.0
2008-05-02 11:45:00,20.66,20.7,20.6,20.62,1240400.0,18.2713,18.3067,18.2183,18.2359,1240400.0
2008-05-02 11:50:00,20.61,20.69,20.61,20.65,892000.0,18.2271,18.2978,18.2271,18.2625,892000.0
2008-05-02 11:55:00,20.65,20.74,20.64,20.65,843600.0,18.2625,18.3421,18.2536,18.2625,843600.0
2008-05-02 12:00:00,20.65,20.66,20.6,20.65,954400.0,18.2625,18.2713,18.2183,18.2625,954400.0
2008-05-02 12:05:00,20.65,20.65,20.56,20.6,904800.0,18.2625,18.2625,18.1829,18.2183,904800.0
2008-05-02 12:10:00,20.6,20.65,20.6,20.62,643600.0,18.2183,18.2625,18.2183,18.2359,643600.0
2008-05-02 12:15:00,20.63,20.63,20.57,20.57,545600.0,18.2448,18.2448,18.1917,18.1917,545600.0
2008-05-02 12:20:00,20.57,20.58,20.51,20.52,878000.0,18.1917,18.2006,18.1387,18.1475,878000.0
2008-05-02 12:25:00,20.53,20.53,20.45,20.5,1149600.0,18.1563,18.1563,18.0856,18.1298,1149600.0
2008-05-02 12:30:00,20.5,20.56,20.45,20.53,1149600.0,18.1298,18.1829,18.0856,18.1563,1149600.0
2008-05-02 12:35:00,20.53,20.54,20.5,20.53,577600.0,18.1563,18.1652,18.1298,18.1563,577600.0
2008-05-02 12:40:00,20.53,20.56,20.48,20.49,776000.0,18.1563,18.1829,18.1121,18.121,776000.0
2008-05-02 12:45:00,20.49,20.53,20.48,20.52,671600.0,18.121,18.1563,18.1121,18.1475,671600.0
2008-05-02 12:50:00,20.52,20.56,20.5,20.54,630000.0,18.1475,18.1829,18.1298,18.1652,630000.0
2008-05-02 12:55:00,20.54,20.6,20.54,20.59,705600.0,18.1652,18.2183,18.1652,18.2094,705600.0
2008-05-02 13:00:00,20.59,20.65,20.53,20.55,717600.0,18.2094,18.2625,18.1563,18.174,717600.0
2008-05-02 13:05:00,20.55,20.62,20.54,20.61,475200.0,18.174,18.2359,18.1652,18.2271,475200.0
2008-05-02 13:10:00,20.62,20.65,20.59,20.6,477200.0,18.2359,18.2625,18.2094,18.2183,477200.0
2008-05-02 13:15:00,20.6,20.65,20.56,20.64,417200.0,18.2183,18.2625,18.1829,18.2536,417200.0
2008-05-02 13:20:00,20.64,20.74,20.61,20.69,753200.0,18.2536,18.3421,18.2271,18.2978,753200.0
2008-05-02 13:25:00,20.69,20.74,20.69,20.69,661600.0,18.2978,18.3421,18.2978,18.2978,661600.0
2008-05-02 13:30:00,20.69,20.69,20.6,20.6,588400.0,18.2978,18.2978,18.2183,18.2183,588400.0
2008-05-02 13:35:00,20.6,20.63,20.59,20.62,409600.0,18.2183,18.2448,18.2094,18.2359,409600.0
2008-05-02 13:40:00,20.62,20.7,20.61,20.7,372800.0,18.2359,18.3067,18.2271,18.3067,372800.0
2008-05-02 13:45:00,20.7,20.8,20.69,20.74,1054400.0,18.3067,18.3951,18.2978,18.3421,1054400.0
2008-05-02 13:50:00,20.74,20.74,20.68,20.73,550400.0,18.3421,18.3421,18.289,18.3332,550400.0
2008-05-02 13:55:00,20.73,20.74,20.68,20.69,409200.0,18.3332,18.3421,18.289,18.2978,409200.0
2008-05-02 14:00:00,20.69,20.81,20.65,20.8,820400.0,18.2978,18.404,18.2625,18.3951,820400.0
2008-05-02 14:05:00,20.8,20.8,20.69,20.76,857200.0,18.3951,18.3951,18.2978,18.3598,857200.0
2008-05-02 14:10:00,20.75,20.77,20.71,20.74,714800.0,18.3509,18.3686,18.3155,18.3421,714800.0
2008-05-02 14:15:00,20.74,20.74,20.68,20.72,517600.0,18.3421,18.3421,18.289,18.3244,517600.0
2008-05-02 14:20:00,20.73,20.74,20.7,20.73,280800.0,18.3332,18.3421,18.3067,18.3332,280800.0
2008-05-02 14:25:00,20.73,20.74,20.71,20.71,287600.0,18.3332,18.3421,18.3155,18.3155,287600.0
2008-05-02 14:30:00,20.71,20.77,20.69,20.77,648400.0,18.3155,18.3686,18.2978,18.3686,648400.0
2008-05-02 14:35:00,20.77,20.78,20.67,20.7,1164800.0,18.3686,18.3774,18.2802,18.3067,1164800.0
2008-05-02 14:40:00,20.71,20.71,20.6,20.62,1077200.0,18.3155,18.3155,18.2183,18.2359,1077200.0
2008-05-02 14:45:00,20.62,20.67,20.58,20.63,782400.0,18.2359,18.2802,18.2006,18.2448,782400.0
2008-05-02 14:50:00,20.63,20.69,20.6,20.68,693200.0,18.2448,18.2978,18.2183,18.289,693200.0
2008-05-02 14:55:00,20.68,20.69,20.64,20.67,474000.0,18.289,18.2978,18.2536,18.2802,474000.0
2008-05-02 15:00:00,20.67,20.67,20.61,20.61,652400.0,18.2802,18.2802,18.2271,18.2271,652400.0
2008-05-02 15:05:00,20.61,20.62,20.59,20.61,529600.0,18.2271,18.2359,18.2094,18.2271,529600.0
2008-05-02 15:10:00,20.61,20.74,20.61,20.74,801600.0,18.2271,18.3421,18.2271,18.3421,801600.0
2008-05-02 15:15:00,20.74,20.75,20.72,20.72,810400.0,18.3421,18.3509,18.3244,18.3244,810400.0
2008-05-02 15:20:00,20.72,20.73,20.67,20.7,704400.0,18.3244,18.3332,18.2802,18.3067,704400.0
2008-05-02 15:25:00,20.7,20.74,20.7,20.73,663200.0,18.3067,18.3421,18.3067,18.3332,663200.0
2008-05-02 15:30:00,20.73,20.74,20.68,20.7,563600.0,18.3332,18.3421,18.289,18.3067,563600.0
2008-05-02 15:35:00,20.7,20.8,20.7,20.77,1115600.0,18.3067,18.3951,18.3067,18.3686,1115600.0
2008-05-02 15:40:00,20.77,20.85,20.76,20.81,1132400.0,18.3686,18.4393,18.3598,18.404,1132400.0
2008-05-02 15:45:00,20.82,20.82,20.68,20.73,1355600.0,18.4128,18.4128,18.289,18.3332,1355600.0
2008-05-02 15:50:00,20.73,20.74,20.55,20.6,1944800.0,18.3332,18.3421,18.174,18.2183,1944800.0
2008-05-02 15:55:00,20.61,20.72,20.6,20.71,1441200.0,18.2271,18.3244,18.2183,18.3155,1441200.0
2008-05-05 09:30:00,20.71,20.72,20.25,20.28,3506000.0,18.3155,18.3244,17.9087,17.9353,3506000.0
2008-05-05 09:35:00,20.27,20.54,20.21,20.43,3314000.0,17.9264,18.1652,17.8733,18.0679,3314000.0
2008-05-05 09:40:00,20.43,20.8,20.41,20.73,2871600.0,18.0679,18.3951,18.0502,18.3332,2871600.0
2008-05-05 09:45:00,20.73,20.99,20.71,20.76,3501600.0,18.3332,18.5632,18.3155,18.3598,3501600.0
2008-05-05 09:50:00,20.77,20.94,20.74,20.8,2321200.0,18.3686,18.5189,18.3421,18.3951,2321200.0
2008-05-05 09:55:00,20.8,21.08,20.8,20.93,2613600.0,18.3951,18.6428,18.3951,18.5101,2613600.0
2008-05-05 10:00:00,20.93,21.06,20.88,20.94,1745600.0,18.5101,18.6251,18.4659,18.5189,1745600.0
2008-05-05 10:05:00,20.95,21.03,20.94,21.01,1273600.0,18.5278,18.5985,18.5189,18.5808,1273600.0
2008-05-05 10:10:00,21.01,21.01,20.89,20.89,1350800.0,18.5808,18.5808,18.4747,18.4747,1350800.0
2008-05-05 10:15:00,20.9,20.91,20.78,20.88,1239200.0,18.4836,18.4924,18.3774,18.4659,1239200.0
2008-05-05 10:20:00,20.88,20.98,20.84,20.88,1054400.0,18.4659,18.5543,18.4305,18.4659,1054400.0
2008-05-05 10:25:00,20.88,20.9,20.8,20.83,780400.0,18.4659,18.4836,18.3951,18.4217,780400.0
2008-05-05 10:30:00,20.81,20.86,20.78,20.83,683600.0,18.404,18.4482,18.3774,18.4217,683600.0
2008-05-05 10:35:00,20.82,20.91,20.82,20.88,418800.0,18.4128,18.4924,18.4128,18.4659,418800.0
2008-05-05 10:40:00,20.87,20.91,20.84,20.89,450400.0,18.457,18.4924,18.4305,18.4747,450400.0
2008-05-05 10:45:00,20.9,20.92,20.87,20.91,394400.0,18.4836,18.5013,18.457,18.4924,394400.0
2008-05-05 10:50:00,20.9,20.91,20.83,20.85,381600.0,18.4836,18.4924,18.4217,18.4393,381600.0
2008-05-05 10:55:00,20.85,20.87,20.82,20.87,463600.0,18.4393,18.457,18.4128,18.457,463600.0
2008-05-05 11:00:00,20.87,20.92,20.86,20.87,707600.0,18.457,18.5013,18.4482,18.457,707600.0
2008-05-05 11:05:00,20.86,20.95,20.86,20.91,410000.0,18.4482,18.5278,18.4482,18.4924,410000.0
2008-05-05 11:10:00,20.9,20.98,20.88,20.96,777200.0,18.4836,18.5543,18.4659,18.5366,777200.0
2008-05-05 11:15:00,20.96,21.0,20.93,20.99,774000.0,18.5366,18.572,18.5101,18.5632,774000.0
2008-05-05 11:20:00,20.99,21.0,20.93,20.97,467200.0,18.5632,18.572,18.5101,18.5455,467200.0
2008-05-05 11:25:00,20.98,20.99,20.93,20.97,290800.0,18.5543,18.5632,18.5101,18.5455,290800.0
2008-05-05 11:30:00,20.97,21.05,20.96,21.02,962800.0,18.5455,18.6162,18.5366,18.5897,962800.0
2008-05-05 11:35:00,21.01,21.08,20.99,21.05,1112400.0,18.5808,18.6428,18.5632,18.6162,1112400.0
2008-05-05 11:40:00,21.05,21.13,21.03,21.12,897200.0,18.6162,18.687,18.5985,18.6781,897200.0
2008-05-05 11:45:00,21.11,21.13,21.08,21.1,851600.0,18.6693,18.687,18.6428,18.6604,851600.0
2008-05-05 11:50:00,21.1,21.24,21.1,21.23,1891200.0,18.6604,18.7843,18.6604,18.7754,1891200.0
2008-05-05 11:55:00,21.23,21.25,21.2,21.23,883600.0,18.7754,18.7931,18.7489,18.7754,883600.0
2008-05-05 12:00:00,21.23,21.36,21.2,21.35,1511200.0,18.7754,18.8904,18.7489,18.8815,1511200.0
2008-05-05 12:05:00,21.35,21.38,21.21,21.22,1646800.0,18.8815,18.9081,18.7577,18.7666,1646800.0
2008-05-05 12:10:00,21.22,21.36,21.21,21.34,790400.0,18.7666,18.8904,18.7577,18.8727,790400.0
2008-05-05 12:15:00,21.35,21.35,21.19,21.24,914800.0,18.8815,18.8815,18.74,18.7843,914800.0
2008-05-05 12:20:00,21.24,21.28,21.2,21.23,714000.0,18.7843,18.8196,18.7489,18.7754,714000.0
2008-05-05 12:25:00,21.22,21.31,21.18,21.27,740400.0,18.7666,18.8462,18.7312,18.8108,740400.0
2008-05-05 12:30:00,21.27,21.34,21.25,21.33,748800.0,18.8108,18.8727,18.7931,18.8639,748800.0
2008-05-05 12:35:00,21.33,21.34,21.28,21.29,546400.0,18.8639,18.8727,18.8196,18.8285,546400.0
2008-05-05 12:40:00,21.29,21.3,21.25,21.28,309600.0,18.8285,18.8373,18.7931,18.8196,309600.0
2008-05-05 12:45:00,21.28,21.29,21.21,21.25,360000.0,18.8196,18.8285,18.7577,18.7931,360000.0
2008-05-05 12:50:00,21.25,21.31,21.25,21.29,478400.0,18.7931,18.8462,18.7931,18.8285,478400.0
2008-05-05 12:55:00,21.29,21.3,21.25,21.28,264000.0,18.8285,18.8373,18.7931,18.8196,264000.0
2008-05-05 13:00:00,21.28,21.29,21.27,21.27,144400.0,18.8196,18.8285,18.8108,18.8108,144400.0
2008-05-05 13:05:00,21.27,21.29,21.25,21.28,226000.0,18.8108,18.8285,18.7931,18.8196,226000.0
2008-05-05 13:10:00,21.27,21.28,21.25,21.25,161200.0,18.8108,18.8196,18.7931,18.7931,161200.0
2008-05-05 13:15:00,21.25,21.25,21.14,21.14,796400.0,18.7931,18.7931,18.6958,18.6958,796400.0
2008-05-05 13:20:00,21.15,21.15,21.06,21.06,919200.0,18.7047,18.7047,18.6251,18.6251,919200.0
2008-05-05 13:25:00,21.06,21.06,20.95,21.02,1333600.0,18.6251,18.6251,18.5278,18.5897,1333600.0
2008-05-05 13:30:00,21.02,21.09,21.0,21.08,592800.0,18.5897,18.6516,18.572,18.6428,592800.0
2008-05-05 13:35:00,21.08,21.11,21.03,21.08,440800.0,18.6428,18.6693,18.5985,18.6428,440800.0
2008-05-05 13:40:00,21.08,21.09,21.02,21.05,287600.0,18.6428,18.6516,18.5897,18.6162,287600.0
2008-05-05 13:45:00,21.05,21.05,20.94,21.0,556400.0,18.6162,18.6162,18.5189,18.572,556400.0
2008-05-05 13:50:00,21.0,21.03,20.96,20.98,310800.0,18.572,18.5985,18.5366,18.5543,310800.0
2008-05-05 13:55:00,20.99,21.05,20.98,21.02,351600.0,18.5632,18.6162,18.5543,18.5897,351600.0
2008-05-05 14:00:00,21.03,21.06,21.01,21.06,264000.0,18.5985,18.6251,18.5808,18.6251,264000.0
2008-05-05 14:05:00,21.05,21.06,21.04,21.05,182800.0,18.6162,18.6251,18.6074,18.6162,182800.0
2008-05-05 14:10:00,21.05,21.05,21.0,21.03,176800.0,18.6162,18.6162,18.572,18.5985,176800.0
2008-05-05 14:15:00,21.03,21.06,21.03,21.05,127200.0,18.5985,18.6251,18.5985,18.6162,127200.0
2008-05-05 14:20:00,21.05,21.11,21.05,21.1,745200.0,18.6162,18.6693,18.6162,18.6604,745200.0
2008-05-05 14:25:00,21.1,21.1,21.02,21.02,480800.0,18.6604,18.6604,18.5897,18.5897,480800.0
2008-05-05 14:30:00,21.02,21.03,20.94,20.95,702000.0,18.5897,18.5985,18.5189,18.5278,702000.0
2008-05-05 14:35:00,20.95,20.97,20.88,20.92,672000.0,18.5278,18.5455,18.4659,18.5013,672000.0
2008-05-05 14:40:00,20.92,21.02,20.89,21.0,558400.0,18.5013,18.5897,18.4747,18.572,558400.0
2008-05-05 14:45:00,21.0,21.06,20.98,21.05,682800.0,18.572,18.6251,18.5543,18.6162,682800.0
2008-05-05 14:50:00,21.04,21.09,21.02,21.05,503600.0,18.6074,18.6516,18.5897,18.6162,503600.0
2008-05-05 14:55:00,21.06,21.06,21.02,21.04,296400.0,18.6251,18.6251,18.5897,18.6074,296400.0
2008-05-05 15:00:00,21.05,21.1,21.02,21.08,440000.0,18.6162,18.6604,18.5897,18.6428,440000.0
2008-05-05 15:05:00,21.08,21.11,21.05,21.11,429600.0,18.6428,18.6693,18.6162,18.6693,429600.0
2008-05-05 15:10:00,21.11,21.27,21.1,21.19,1618400.0,18.6693,18.8108,18.6604,18.74,1618400.0
2008-05-05 15:15:00,21.19,21.24,21.18,21.21,580400.0,18.74,18.7843,18.7312,18.7577,580400.0
2008-05-05 15:20:00,21.21,21.26,21.15,21.18,642400.0,18.7577,18.8019,18.7047,18.7312,642400.0
2008-05-05 15:25:00,21.18,21.2,21.08,21.11,546800.0,18.7312,18.7489,18.6428,18.6693,546800.0
2008-05-05 15:30:00,21.11,21.16,21.09,21.14,453600.0,18.6693,18.7135,18.6516,18.6958,453600.0
2008-05-05 15:35:00,21.14,21.2,21.14,21.17,421600.0,18.6958,18.7489,18.6958,18.7223,421600.0
2008-05-05 15:40:00,21.17,21.23,21.17,21.18,784800.0,18.7223,18.7754,18.7223,18.7312,784800.0
2008-05-05 15:45:00,21.18,21.2,21.18,21.18,494000.0,18.7312,18.7489,18.7312,18.7312,494000.0
2008-05-05 15:50:00,21.18,21.22,21.14,21.21,861600.0,18.7312,18.7666,18.6958,18.7577,861600.0
2008-05-05 15:55:00,21.21,21.28,21.21,21.24,1326800.0,18.7577,18.8196,18.7577,18.7843,1326800.0
2008-05-06 09:30:00,21.37,21.51,21.19,21.28,2944000.0,18.8992,19.023,18.74,18.8196,2944000.0
2008-05-06 09:35:00,21.27,21.39,21.21,21.3,1652400.0,18.8108,18.9169,18.7577,18.8373,1652400.0
2008-05-06 09:40:00,21.3,21.49,21.27,21.44,1519600.0,18.8373,19.0054,18.8108,18.9611,1519600.0
2008-05-06 09:45:00,21.44,21.48,21.34,21.38,1257600.0,18.9611,18.9965,18.8727,18.9081,1257600.0
2008-05-06 09:50:00,21.39,21.43,21.24,21.3,1314000.0,18.9169,18.9523,18.7843,18.8373,1314000.0
2008-05-06 09:55:00,21.3,21.36,21.25,21.33,908400.0,18.8373,18.8904,18.7931,18.8639,908400.0
2008-05-06 10:00:00,21.33,21.38,21.33,21.36,669600.0,18.8639,18.9081,18.8639,18.8904,669600.0
2008-05-06 10:05:00,21.37,21.43,21.35,21.42,814800.0,18.8992,18.9523,18.8815,18.9434,814800.0
2008-05-06 10:10:00,21.42,21.45,21.35,21.41,680000.0,18.9434,18.97,18.8815,18.9346,680000.0
2008-05-06 10:15:00,21.41,21.53,21.4,21.52,1339600.0,18.9346,19.0407,18.9258,19.0319,1339600.0
2008-05-06 10:20:00,21.52,21.62,21.49,21.59,2014800.0,19.0319,19.1203,19.0054,19.0938,2014800.0
2008-05-06 10:25:00,21.59,21.66,21.47,21.49,3770800.0,19.0938,19.1557,18.9877,19.0054,3770800.0
2008-05-06 10:30:00,21.49,21.65,21.47,21.56,1196400.0,19.0054,19.1469,18.9877,19.0673,1196400.0
2008-05-06 10:35:00,21.58,21.64,21.53,21.61,600000.0,19.0849,19.138,19.0407,19.1115,600000.0
2008-05-06 10:40:00,21.62,21.71,21.56,21.7,1133200.0,19.1203,19.1999,19.0673,19.1911,1133200.0
2008-05-06 10:45:00,21.69,21.75,21.69,21.7,1154000.0,19.1822,19.2353,19.1822,19.1911,1154000.0
2008-05-06 10:50:00,21.7,21.75,21.66,21.73,834000.0,19.1911,19.2353,19.1557,19.2176,834000.0
2008-05-06 10:55:00,21.72,21.79,21.71,21.78,1709200.0,19.2088,19.2707,19.1999,19.2618,1709200.0
2008-05-06 11:00:00,21.79,21.8,21.73,21.75,1382000.0,19.2707,19.2795,19.2176,19.2353,1382000.0
2008-05-06 11:05:00,21.75,21.79,21.73,21.77,598800.0,19.2353,19.2707,19.2176,19.253,598800.0
2008-05-06 11:10:00,21.77,21.87,21.75,21.87,1305200.0,19.253,19.3414,19.2353,19.3414,1305200.0
2008-05-06 11:15:00,21.86,21.87,21.75,21.78,1124800.0,19.3326,19.3414,19.2353,19.2618,1124800.0
2008-05-06 11:20:00,21.79,21.83,21.78,21.81,564000.0,19.2707,19.306,19.2618,19.2884,564000.0
2008-05-06 11:25:00,21.81,21.86,21.71,21.71,1307600.0,19.2884,19.3326,19.1999,19.1999,1307600.0
2008-05-06 11:30:00,21.72,21.8,21.71,21.75,590400.0,19.2088,19.2795,19.1999,19.2353,590400.0
2008-05-06 11:35:00,21.76,21.82,21.75,21.82,467200.0,19.2441,19.2972,19.2353,19.2972,467200.0
2008-05-06 11:40:00,21.81,21.84,21.79,21.82,441600.0,19.2884,19.3149,19.2707,19.2972,441600.0
2008-05-06 11:45:00,21.83,21.84,21.8,21.83,435600.0,19.306,19.3149,19.2795,19.306,435600.0
2008-05-06 11:50:00,21.84,21.96,21.83,21.96,2514800.0,19.3149,19.421,19.306,19.421,2514800.0
2008-05-06 11:55:00,21.96,22.0,21.8,21.98,1492800.0,19.421,19.4564,19.2795,19.4387,1492800.0
2008-05-06 12:00:00,21.98,22.0,21.94,21.95,1146000.0,19.4387,19.4564,19.4033,19.4122,1146000.0
2008-05-06 12:05:00,21.94,21.96,21.85,21.93,1397600.0,19.4033,19.421,19.3237,19.3945,1397600.0
2008-05-06 12:10:00,21.93,21.94,21.86,21.89,1041200.0,19.3945,19.4033,19.3326,19.3591,1041200.0
2008-05-06 12:15:00,21.89,21.92,21.84,21.89,868800.0,19.3591,19.3856,19.3149,19.3591,868800.0
2008-05-06 12:20:00,21.88,21.92,21.84,21.91,622400.0,19.3503,19.3856,19.3149,19.3768,622400.0
2008-05-06 12:25:00,21.92,21.96,21.88,21.92,854800.0,19.3856,19.421,19.3503,19.3856,854800.0
2008-05-06 12:30:00,21.91,21.95,21.91,21.93,469600.0,19.3768,19.4122,19.3768,19.3945,469600.0
2008-05-06 12:35:00,21.93,21.93,21.89,21.9,396000.0,19.3945,19.3945,19.3591,19.3679,396000.0
2008-05-06 12:40:00,21.9,21.91,21.88,21.89,410000.0,19.3679,19.3768,19.3503,19.3591,410000.0
2008-05-06 12:45:00,21.89,22.01,21.89,21.98,910000.0,19.3591,19.4652,19.3591,19.4387,910000.0
2008-05-06 12:50:00,21.98,22.01,21.95,21.95,1380400.0,19.4387,19.4652,19.4122,19.4122,1380400.0
2008-05-06 12:55:00,21.95,21.98,21.93,21.98,378800.0,19.4122,19.4387,19.3945,19.4387,378800.0
2008-05-06 13:00:00,21.98,22.0,21.97,21.99,399200.0,19.4387,19.4564,19.4299,19.4475,399200.0
2008-05-06 13:05:00,21.99,22.04,21.93,21.95,1768400.0,19.4475,19.4918,19.3945,19.4122,1768400.0
2008-05-06 13:10:00,21.95,21.99,21.95,21.99,558000.0,19.4122,19.4475,19.4122,19.4475,558000.0
2008-05-06 13:15:00,21.98,22.0,21.98,22.0,826800.0,19.4387,19.4564,19.4387,19.4564,826800.0
2008-05-06 13:20:00,22.0,22.02,21.96,22.0,1071600.0,19.4564,19.4741,19.421,19.4564,1071600.0
2008-05-06 13:25:00,22.0,22.0,21.93,21.99,678000.0,19.4564,19.4564,19.3945,19.4475,678000.0
2008-05-06 13:30:00,21.99,21.99,21.94,21.94,592400.0,19.4475,19.4475,19.4033,19.4033,592400.0
2008-05-06 13:35:00,21.95,21.97,21.91,21.97,520000.0,19.4122,19.4299,19.3768,19.4299,520000.0
2008-05-06 13:40:00,21.97,21.99,21.93,21.98,560000.0,19.4299,19.4475,19.3945,19.4387,560000.0
2008-05-06 13:45:00,21.98,21.99,21.95,21.95,395200.0,19.4387,19.4475,19.4122,19.4122,395200.0
2008-05-06 13:50:00,21.95,21.98,21.95,21.97,450400.0,19.4122,19.4387,19.4122,19.4299,450400.0
2008-05-06 13:55:00,21.97,21.99,21.95,21.98,288400.0,19.4299,19.4475,19.4122,19.4387,288400.0
2008-05-06 14:00:00,21.97,21.98,21.83,21.84,1205600.0,19.4299,19.4387,19.306,19.3149,1205600.0
2008-05-06 14:05:00,21.84,21.9,21.81,21.85,751200.0,19.3149,19.3679,19.2884,19.3237,751200.0
2008-05-06 14:10:00,21.85,21.9,21.83,21.88,766000.0,19.3237,19.3679,19.306,19.3503,766000.0
2008-05-06 14:15:00,21.88,21.92,21.88,21.91,550000.0,19.3503,19.3856,19.3503,19.3768,550000.0
2008-05-06 14:20:00,21.91,21.91,21.85,21.9,373600.0,19.3768,19.3768,19.3237,19.3679,373600.0
2008-05-06 14:25:00,21.9,21.9,21.86,21.89,277200.0,19.3679,19.3679,19.3326,19.3591,277200.0
2008-05-06 14:30:00,21.89,21.89,21.88,21.89,240400.0,19.3591,19.3591,19.3503,19.3591,240400.0
2008-05-06 14:35:00,21.89,21.89,21.84,21.86,424800.0,19.3591,19.3591,19.3149,19.3326,424800.0
2008-05-06 14:40:00,21.86,21.87,21.75,21.77,938800.0,19.3326,19.3414,19.2353,19.253,938800.0
2008-05-06 14:45:00,21.76,21.84,21.74,21.83,1208800.0,19.2441,19.3149,19.2264,19.306,1208800.0
2008-05-06 14:50:00,21.82,21.9,21.82,21.88,977600.0,19.2972,19.3679,19.2972,19.3503,977600.0
2008-05-06 14:55:00,21.87,21.93,21.84,21.86,506000.0,19.3414,19.3945,19.3149,19.3326,506000.0
2008-05-06 15:00:00,21.86,21.88,21.86,21.88,456800.0,19.3326,19.3503,19.3326,19.3503,456800.0
2008-05-06 15:05:00,21.88,21.9,21.84,21.85,744400.0,19.3503,19.3679,19.3149,19.3237,744400.0
2008-05-06 15:10:00,21.85,21.88,21.84,21.84,336400.0,19.3237,19.3503,19.3149,19.3149,336400.0
2008-05-06 15:15:00,21.84,21.85,21.8,21.83,554000.0,19.3149,19.3237,19.2795,19.306,554000.0
2008-05-06 15:20:00,21.83,21.87,21.77,21.83,908000.0,19.306,19.3414,19.253,19.306,908000.0
2008-05-06 15:25:00,21.83,21.84,21.78,21.78,470800.0,19.306,19.3149,19.2618,19.2618,470800.0
2008-05-06 15:30:00,21.78,21.85,21.78,21.83,656000.0,19.2618,19.3237,19.2618,19.306,656000.0
2008-05-06 15:35:00,21.83,21.87,21.81,21.85,595600.0,19.306,19.3414,19.2884,19.3237,595600.0
2008-05-06 15:40:00,21.84,21.86,21.83,21.84,874800.0,19.3149,19.3326,19.306,19.3149,874800.0
2008-05-06 15:45:00,21.84,21.86,21.83,21.83,1292800.0,19.3149,19.3326,19.306,19.306,1292800.0
2008-05-06 15:50:00,21.83,21.84,21.79,21.82,1155200.0,19.306,19.3149,19.2707,19.2972,1155200.0
2008-05-06 15:55:00,21.82,21.87,21.82,21.87,1255600.0,19.2972,19.3414,19.2972,19.3414,1255600.0
2008-05-07 09:30:00,22.21,22.25,22.0,22.12,4764800.0,19.6421,19.6775,19.4564,19.5625,4764800.0
2008-05-07 09:35:00,22.12,22.12,21.92,21.97,3291600.0,19.5625,19.5625,19.3856,19.4299,3291600.0
2008-05-07 09:40:00,21.97,22.11,21.93,22.1,2410400.0,19.4299,19.5537,19.3945,19.5448,2410400.0
2008-05-07 09:45:00,22.1,22.3,22.09,22.24,3365200.0,19.5448,19.7217,19.536,19.6686,3365200.0
2008-05-07 09:50:00,22.25,22.25,22.08,22.15,2130000.0,19.6775,19.6775,19.5271,19.589,2130000.0
2008-05-07 09:55:00,22.15,22.24,22.15,22.22,1574800.0,19.589,19.6686,19.589,19.651,1574800.0
2008-05-07 10:00:00,22.23,22.24,22.14,22.18,2073600.0,19.6598,19.6686,19.5802,19.6156,2073600.0
2008-05-07 10:05:00,22.18,22.2,22.14,22.17,1984800.0,19.6156,19.6333,19.5802,19.6067,1984800.0
2008-05-07 10:10:00,22.17,22.25,22.14,22.2,2166800.0,19.6067,19.6775,19.5802,19.6333,2166800.0
2008-05-07 10:15:00,22.2,22.36,22.18,22.31,4014800.0,19.6333,19.7748,19.6156,19.7305,4014800.0
2008-05-07 10:20:00,22.31,22.35,22.29,22.32,1618800.0,19.7305,19.7659,19.7129,19.7394,1618800.0
2008-05-07 10:25:00,22.32,22.4,22.32,22.39,1909200.0,19.7394,19.8101,19.7394,19.8013,1909200.0
2008-05-07 10:30:00,22.39,22.45,22.15,22.45,2355200.0,19.8013,19.8544,19.589,19.8544,2355200.0
2008-05-07 10:35:00,22.45,22.45,22.35,22.4,1704400.0,19.8544,19.8544,19.7659,19.8101,1704400.0
2008-05-07 10:40:00,22.41,22.45,22.38,22.42,1428000.0,19.819,19.8544,19.7925,19.8278,1428000.0
2008-05-07 10:45:00,22.42,22.46,22.29,22.33,1908400.0,19.8278,19.8632,19.7129,19.7482,1908400.0
2008-05-07 10:50:00,22.33,22.35,22.21,22.31,2336000.0,19.7482,19.7659,19.6421,19.7305,2336000.0
2008-05-07 10:55:00,22.31,22.36,22.28,22.29,1016800.0,19.7305,19.7748,19.704,19.7129,1016800.0
2008-05-07 11:00:00,22.3,22.4,22.25,22.39,1416000.0,19.7217,19.8101,19.6775,19.8013,1416000.0
2008-05-07 11:05:00,22.39,22.42,22.35,22.39,1138800.0,19.8013,19.8278,19.7659,19.8013,1138800.0
2008-05-07 11:10:00,22.39,22.4,22.26,22.27,1325600.0,19.8013,19.8101,19.6863,19.6952,1325600.0
2008-05-07 11:15:00,22.28,22.35,22.28,22.29,845600.0,19.704,19.7659,19.704,19.7129,845600.0
2008-05-07 11:20:00,22.29,22.34,22.28,22.28,524000.0,19.7129,19.7571,19.704,19.704,524000.0
2008-05-07 11:25:00,22.28,22.31,22.27,22.29,570400.0,19.704,19.7305,19.6952,19.7129,570400.0
2008-05-07 11:30:00,22.29,22.3,22.22,22.23,1274000.0,19.7129,19.7217,19.651,19.6598,1274000.0
2008-05-07 11:35:00,22.23,22.23,22.13,22.15,1524000.0,19.6598,19.6598,19.5714,19.589,1524000.0
2008-05-07 11:40:00,22.15,22.28,22.14,22.25,862000.0,19.589,19.704,19.5802,19.6775,862000.0
2008-05-07 11:45:00,22.26,22.29,22.18,22.29,560000.0,19.6863,19.7129,19.6156,19.7129,560000.0
2008-05-07 11:50:00,22.29,22.33,22.26,22.31,600800.0,19.7129,19.7482,19.6863,19.7305,600800.0
2008-05-07 11:55:00,22.3,22.36,22.26,22.34,678000.0,19.7217,19.7748,19.6863,19.7571,678000.0
2008-05-07 12:00:00,22.34,22.38,22.32,22.37,464400.0,19.7571,19.7925,19.7394,19.7836,464400.0
2008-05-07 12:05:00,22.37,22.39,22.33,22.35,1397600.0,19.7836,19.8013,19.7482,19.7659,1397600.0
2008-05-07 12:10:00,22.36,22.38,22.35,22.37,410400.0,19.7748,19.7925,19.7659,19.7836,410400.0
2008-05-07 12:15:00,22.37,22.38,22.36,22.38,498800.0,19.7836,19.7925,19.7748,19.7925,498800.0
2008-05-07 12:20:00,22.38,22.4,22.37,22.38,629200.0,19.7925,19.8101,19.7836,19.7925,629200.0
2008-05-07 12:25:00,22.38,22.39,22.33,22.33,642000.0,19.7925,19.8013,19.7482,19.7482,642000.0
2008-05-07 12:30:00,22.33,22.38,22.31,22.36,589200.0,19.7482,19.7925,19.7305,19.7748,589200.0
2008-05-07 12:35:00,22.35,22.36,22.3,22.34,350800.0,19.7659,19.7748,19.7217,19.7571,350800.0
2008-05-07 12:40:00,22.34,22.36,22.28,22.31,473200.0,19.7571,19.7748,19.704,19.7305,473200.0
2008-05-07 12:45:00,22.31,22.32,22.27,22.3,552400.0,19.7305,19.7394,19.6952,19.7217,552400.0
2008-05-07 12:50:00,22.29,22.36,22.29,22.34,395200.0,19.7129,19.7748,19.7129,19.7571,395200.0
2008-05-07 12:55:00,22.34,22.37,22.34,22.37,371200.0,19.7571,19.7836,19.7571,19.7836,371200.0
2008-05-07 13:00:00,22.36,22.37,22.29,22.32,444400.0,19.7748,19.7836,19.7129,19.7394,444400.0
2008-05-07 13:05:00,22.31,22.32,22.26,22.29,546800.0,19.7305,19.7394,19.6863,19.7129,546800.0
2008-05-07 13:10:00,22.28,22.28,22.18,22.2,1335600.0,19.704,19.704,19.6156,19.6333,1335600.0
2008-05-07 13:15:00,22.21,22.24,22.19,22.23,1032000.0,19.6421,19.6686,19.6244,19.6598,1032000.0
2008-05-07 13:20:00,22.23,22.25,22.16,22.2,880400.0,19.6598,19.6775,19.5979,19.6333,880400.0
2008-05-07 13:25:00,22.2,22.27,22.14,22.16,934000.0,19.6333,19.6952,19.5802,19.5979,934000.0
2008-05-07 13:30:00,22.16,22.22,22.16,22.21,414400.0,19.5979,19.651,19.5979,19.6421,414400.0
2008-05-07 13:35:00,22.21,22.22,22.13,22.13,696400.0,19.6421,19.651,19.5714,19.5714,696400.0
2008-05-07 13:40:00,22.13,22.14,22.03,22.04,1820800.0,19.5714,19.5802,19.4829,19.4918,1820800.0
2008-05-07 13:45:00,22.04,22.11,22.0,22.08,1623200.0,19.4918,19.5537,19.4564,19.5271,1623200.0
2008-05-07 13:50:00,22.09,22.1,22.01,22.02,795200.0,19.536,19.5448,19.4652,19.4741,795200.0
2008-05-07 13:55:00,22.02,22.04,22.0,22.02,932000.0,19.4741,19.4918,19.4564,19.4741,932000.0
2008-05-07 14:00:00,22.02,22.1,22.02,22.08,773200.0,19.4741,19.5448,19.4741,19.5271,773200.0
2008-05-07 14:05:00,22.09,22.1,22.05,22.1,611600.0,19.536,19.5448,19.5006,19.5448,611600.0
2008-05-07 14:10:00,22.1,22.18,22.1,22.15,891600.0,19.5448,19.6156,19.5448,19.589,891600.0
2008-05-07 14:15:00,22.15,22.16,22.1,22.14,687200.0,19.589,19.5979,19.5448,19.5802,687200.0
2008-05-07 14:20:00,22.14,22.14,22.04,22.08,977600.0,19.5802,19.5802,19.4918,19.5271,977600.0
2008-05-07 14:25:00,22.08,22.09,21.94,21.97,2591200.0,19.5271,19.536,19.4033,19.4299,2591200.0
2008-05-07 14:30:00,21.96,22.08,21.95,22.04,1392400.0,19.421,19.5271,19.4122,19.4918,1392400.0
2008-05-07 14:35:00,22.04,22.09,22.01,22.02,755600.0,19.4918,19.536,19.4652,19.4741,755600.0
2008-05-07 14:40:00,22.02,22.05,21.93,22.03,1348400.0,19.4741,19.5006,19.3945,19.4829,1348400.0
2008-05-07 14:45:00,22.03,22.04,21.96,22.0,946800.0,19.4829,19.4918,19.421,19.4564,946800.0
2008-05-07 14:50:00,22.0,22.16,21.99,22.1,1423200.0,19.4564,19.5979,19.4475,19.5448,1423200.0
2008-05-07 14:55:00,22.1,22.19,22.09,22.15,929200.0,19.5448,19.6244,19.536,19.589,929200.0
2008-05-07 15:00:00,22.15,22.18,22.09,22.12,930000.0,19.589,19.6156,19.536,19.5625,930000.0
2008-05-07 15:05:00,22.12,22.15,22.02,22.06,877600.0,19.5625,19.589,19.4741,19.5094,877600.0
2008-05-07 15:10:00,22.06,22.12,22.0,22.09,784800.0,19.5094,19.5625,19.4564,19.536,784800.0
2008-05-07 15:15:00,22.09,22.16,22.08,22.15,676400.0,19.536,19.5979,19.5271,19.589,676400.0
2008-05-07 15:20:00,22.15,22.15,22.05,22.05,684800.0,19.589,19.589,19.5006,19.5006,684800.0
2008-05-07 15:25:00,22.05,22.07,22.0,22.03,1382000.0,19.5006,19.5183,19.4564,19.4829,1382000.0
2008-05-07 15:30:00,22.03,22.09,22.01,22.08,915200.0,19.4829,19.536,19.4652,19.5271,915200.0
2008-05-07 15:35:00,22.09,22.15,22.08,22.14,936400.0,19.536,19.589,19.5271,19.5802,936400.0
2008-05-07 15:40:00,22.14,22.18,22.11,22.14,1108800.0,19.5802,19.6156,19.5537,19.5802,1108800.0
2008-05-07 15:45:00,22.14,22.18,22.08,22.11,1675600.0,19.5802,19.6156,19.5271,19.5537,1675600.0
2008-05-07 15:50:00,22.11,22.12,21.99,22.04,1280400.0,19.5537,19.5625,19.4475,19.4918,1280400.0
2008-05-07 15:55:00,22.05,22.13,22.04,22.13,1737200.0,19.5006,19.5714,19.4918,19.5714,1737200.0
2008-05-08 09:30:00,22.38,22.44,22.25,22.32,3773600.0,19.7925,19.8455,19.6775,19.7394,3773600.0
2008-05-08 09:35:00,22.33,22.33,22.13,22.2,2611200.0,19.7482,19.7482,19.5714,19.6333,2611200.0
2008-05-08 09:40:00,22.2,22.31,22.13,22.31,1840800.0,19.6333,19.7305,19.5714,19.7305,1840800.0
2008-05-08 09:45:00,22.3,22.31,22.19,22.3,1409600.0,19.7217,19.7305,19.6244,19.7217,1409600.0
2008-05-08 09:50:00,22.3,22.4,22.3,22.34,1571600.0,19.7217,19.8101,19.7217,19.7571,1571600.0
2008-05-08 09:55:00,22.34,22.36,22.12,22.13,2895200.0,19.7571,19.7748,19.5625,19.5714,2895200.0
2008-05-08 10:00:00,22.13,22.16,22.03,22.08,3260000.0,19.5714,19.5979,19.4829,19.5271,3260000.0
2008-05-08 10:05:00,22.09,22.18,22.01,22.14,2282000.0,19.536,19.6156,19.4652,19.5802,2282000.0
2008-05-08 10:10:00,22.13,22.16,22.03,22.1,1079600.0,19.5714,19.5979,19.4829,19.5448,1079600.0
2008-05-08 10:15:00,22.1,22.18,22.06,22.08,1099600.0,19.5448,19.6156,19.5094,19.5271,1099600.0
2008-05-08 10:20:00,22.08,22.09,21.89,21.92,3446800.0,19.5271,19.536,19.3591,19.3856,3446800.0
2008-05-08 10:25:00,21.93,21.95,21.77,21.9,3366800.0,19.3945,19.4122,19.253,19.3679,3366800.0
2008-05-08 10:30:00,21.89,21.95,21.77,21.81,2110800.0,19.3591,19.4122,19.253,19.2884,2110800.0
2008-05-08 10:35:00,21.81,21.84,21.49,21.62,4836800.0,19.2884,19.3149,19.0054,19.1203,4836800.0
2008-05-08 10:40:00,21.62,21.73,21.6,21.68,2657600.0,19.1203,19.2176,19.1026,19.1734,2657600.0
2008-05-08 10:45:00,21.68,21.7,21.49,21.56,3509200.0,19.1734,19.1911,19.0054,19.0673,3509200.0
2008-05-08 10:50:00,21.56,21.74,21.56,21.65,2219200.0,19.0673,19.2264,19.0673,19.1469,2219200.0
2008-05-08 10:55:00,21.65,21.86,21.63,21.84,1804800.0,19.1469,19.3326,19.1292,19.3149,1804800.0
2008-05-08 11:00:00,21.84,21.86,21.71,21.8,1530800.0,19.3149,19.3326,19.1999,19.2795,1530800.0
2008-05-08 11:05:00,21.78,21.94,21.75,21.92,1308400.0,19.2618,19.4033,19.2353,19.3856,1308400.0
2008-05-08 11:10:00,21.91,21.94,21.81,21.86,1312400.0,19.3768,19.4033,19.2884,19.3326,1312400.0
2008-05-08 11:15:00,21.86,21.88,21.75,21.77,1046800.0,19.3326,19.3503,19.2353,19.253,1046800.0
2008-05-08 11:20:00,21.77,21.93,21.77,21.83,1121200.0,19.253,19.3945,19.253,19.306,1121200.0
2008-05-08 11:25:00,21.83,21.91,21.83,21.88,693600.0,19.306,19.3768,19.306,19.3503,693600.0
2008-05-08 11:30:00,21.88,21.91,21.81,21.89,877200.0,19.3503,19.3768,19.2884,19.3591,877200.0
2008-05-08 11:35:00,21.9,21.93,21.77,21.78,1032000.0,19.3679,19.3945,19.253,19.2618,1032000.0
2008-05-08 11:40:00,21.78,21.82,21.75,21.77,748400.0,19.2618,19.2972,19.2353,19.253,748400.0
2008-05-08 11:45:00,21.77,21.82,21.75,21.81,549200.0,19.253,19.2972,19.2353,19.2884,549200.0
2008-05-08 11:50:00,21.81,21.85,21.76,21.8,550800.0,19.2884,19.3237,19.2441,19.2795,550800.0
2008-05-08 11:55:00,21.81,21.85,21.81,21.81,394000.0,19.2884,19.3237,19.2884,19.2884,394000.0
2008-05-08 12:00:00,21.81,21.83,21.76,21.8,456400.0,19.2884,19.306,19.2441,19.2795,456400.0
2008-05-08 12:05:00,21.79,21.8,21.77,21.8,234000.0,19.2707,19.2795,19.253,19.2795,234000.0
2008-05-08 12:10:00,21.8,21.82,21.79,21.8,277200.0,19.2795,19.2972,19.2707,19.2795,277200.0
2008-05-08 12:15:00,21.81,21.81,21.75,21.79,474400.0,19.2884,19.2884,19.2353,19.2707,474400.0
2008-05-08 12:20:00,21.8,21.8,21.72,21.74,956400.0,19.2795,19.2795,19.2088,19.2264,956400.0
2008-05-08 12:25:00,21.74,21.79,21.66,21.66,798800.0,19.2264,19.2707,19.1557,19.1557,798800.0
2008-05-08 12:30:00,21.66,21.75,21.64,21.7,778800.0,19.1557,19.2353,19.138,19.1911,778800.0
2008-05-08 12:35:00,21.7,21.72,21.68,21.7,346400.0,19.1911,19.2088,19.1734,19.1911,346400.0
2008-05-08 12:40:00,21.7,21.71,21.64,21.66,498400.0,19.1911,19.1999,19.138,19.1557,498400.0
2008-05-08 12:45:00,21.66,21.69,21.59,21.59,796000.0,19.1557,19.1822,19.0938,19.0938,796000.0
2008-05-08 12:50:00,21.6,21.71,21.59,21.67,590800.0,19.1026,19.1999,19.0938,19.1645,590800.0
2008-05-08 12:55:00,21.67,21.7,21.6,21.61,474400.0,19.1645,19.1911,19.1026,19.1115,474400.0
2008-05-08 13:00:00,21.61,21.72,21.61,21.66,648800.0,19.1115,19.2088,19.1115,19.1557,648800.0
2008-05-08 13:05:00,21.67,21.68,21.56,21.58,720400.0,19.1645,19.1734,19.0673,19.0849,720400.0
2008-05-08 13:10:00,21.58,21.59,21.55,21.59,670800.0,19.0849,19.0938,19.0584,19.0938,670800.0
2008-05-08 13:15:00,21.59,21.66,21.58,21.63,708000.0,19.0938,19.1557,19.0849,19.1292,708000.0
2008-05-08 13:20:00,21.63,21.8,21.61,21.76,826000.0,19.1292,19.2795,19.1115,19.2441,826000.0
2008-05-08 13:25:00,21.76,21.81,21.75,21.79,864800.0,19.2441,19.2884,19.2353,19.2707,864800.0
2008-05-08 13:30:00,21.8,21.83,21.76,21.77,736000.0,19.2795,19.306,19.2441,19.253,736000.0
2008-05-08 13:35:00,21.77,21.78,21.67,21.69,638000.0,19.253,19.2618,19.1645,19.1822,638000.0
2008-05-08 13:40:00,21.69,21.74,21.68,21.73,461600.0,19.1822,19.2264,19.1734,19.2176,461600.0
2008-05-08 13:45:00,21.74,21.81,21.73,21.78,514000.0,19.2264,19.2884,19.2176,19.2618,514000.0
2008-05-08 13:50:00,21.78,21.82,21.75,21.76,875200.0,19.2618,19.2972,19.2353,19.2441,875200.0
2008-05-08 13:55:00,21.76,21.81,21.73,21.81,518000.0,19.2441,19.2884,19.2176,19.2884,518000.0
2008-05-08 14:00:00,21.8,21.81,21.75,21.75,359600.0,19.2795,19.2884,19.2353,19.2353,359600.0
2008-05-08 14:05:00,21.75,21.77,21.68,21.7,822000.0,19.2353,19.253,19.1734,19.1911,822000.0
2008-05-08 14:10:00,21.7,21.74,21.63,21.71,680800.0,19.1911,19.2264,19.1292,19.1999,680800.0
2008-05-08 14:15:00,21.71,21.74,21.65,21.69,342800.0,19.1999,19.2264,19.1469,19.1822,342800.0
2008-05-08 14:20:00,21.69,21.7,21.65,21.7,263600.0,19.1822,19.1911,19.1469,19.1911,263600.0
2008-05-08 14:25:00,21.7,21.73,21.68,21.7,252800.0,19.1911,19.2176,19.1734,19.1911,252800.0
2008-05-08 14:30:00,21.71,21.74,21.64,21.71,423200.0,19.1999,19.2264,19.138,19.1999,423200.0
2008-05-08 14:35:00,21.71,21.78,21.71,21.74,535600.0,19.1999,19.2618,19.1999,19.2264,535600.0
2008-05-08 14:40:00,21.74,21.77,21.6,21.6,884000.0,19.2264,19.253,19.1026,19.1026,884000.0
2008-05-08 14:45:00,21.6,21.69,21.6,21.61,602800.0,19.1026,19.1822,19.1026,19.1115,602800.0
2008-05-08 14:50:00,21.61,21.63,21.57,21.62,685200.0,19.1115,19.1292,19.0761,19.1203,685200.0
2008-05-08 14:55:00,21.62,21.63,21.58,21.6,480400.0,19.1203,19.1292,19.0849,19.1026,480400.0
2008-05-08 15:00:00,21.6,21.68,21.59,21.64,580800.0,19.1026,19.1734,19.0938,19.138,580800.0
2008-05-08 15:05:00,21.65,21.69,21.63,21.68,350000.0,19.1469,19.1822,19.1292,19.1734,350000.0
2008-05-08 15:10:00,21.68,21.69,21.6,21.61,498000.0,19.1734,19.1822,19.1026,19.1115,498000.0
2008-05-08 15:15:00,21.61,21.67,21.59,21.65,523600.0,19.1115,19.1645,19.0938,19.1469,523600.0
2008-05-08 15:20:00,21.65,21.67,21.61,21.64,422000.0,19.1469,19.1645,19.1115,19.138,422000.0
2008-05-08 15:25:00,21.64,21.77,21.63,21.71,1214400.0,19.138,19.253,19.1292,19.1999,1214400.0
2008-05-08 15:30:00,21.71,21.79,21.7,21.77,862000.0,19.1999,19.2707,19.1911,19.253,862000.0
2008-05-08 15:35:00,21.76,21.79,21.68,21.68,1017600.0,19.2441,19.2707,19.1734,19.1734,1017600.0
2008-05-08 15:40:00,21.68,21.75,21.66,21.72,913200.0,19.1734,19.2353,19.1557,19.2088,913200.0
2008-05-08 15:45:00,21.73,21.74,21.63,21.64,872800.0,19.2176,19.2264,19.1292,19.138,872800.0
2008-05-08 15:50:00,21.63,21.79,21.63,21.78,1277600.0,19.1292,19.2707,19.1292,19.2618,1277600.0
2008-05-08 15:55:00,21.78,21.81,21.73,21.8,1725600.0,19.2618,19.2884,19.2176,19.2795,1725600.0
2008-05-09 09:30:00,21.45,21.53,21.13,21.29,6701200.0,18.97,19.0407,18.687,18.8285,6701200.0
2008-05-09 09:35:00,21.29,21.37,21.19,21.29,2888800.0,18.8285,18.8992,18.74,18.8285,2888800.0
2008-05-09 09:40:00,21.29,21.59,21.28,21.56,2510000.0,18.8285,19.0938,18.8196,19.0673,2510000.0
2008-05-09 09:45:00,21.56,21.67,21.41,21.52,2602000.0,19.0673,19.1645,18.9346,19.0319,2602000.0
2008-05-09 09:50:00,21.51,21.58,21.4,21.41,1348400.0,19.023,19.0849,18.9258,18.9346,1348400.0
2008-05-09 09:55:00,21.41,21.44,21.32,21.38,1532400.0,18.9346,18.9611,18.855,18.9081,1532400.0
2008-05-09 10:00:00,21.37,21.49,21.33,21.49,1231600.0,18.8992,19.0054,18.8639,19.0054,1231600.0
2008-05-09 10:05:00,21.48,21.5,21.35,21.38,1239200.0,18.9965,19.0142,18.8815,18.9081,1239200.0
2008-05-09 10:10:00,21.38,21.39,21.27,21.32,1530000.0,18.9081,18.9169,18.8108,18.855,1530000.0
2008-05-09 10:15:00,21.32,21.33,21.25,21.26,1089200.0,18.855,18.8639,18.7931,18.8019,1089200.0
2008-05-09 10:20:00,21.26,21.29,21.25,21.27,1074000.0,18.8019,18.8285,18.7931,18.8108,1074000.0
2008-05-09 10:25:00,21.27,21.28,21.17,21.22,2386800.0,18.8108,18.8196,18.7223,18.7666,2386800.0
2008-05-09 10:30:00,21.22,21.29,21.14,21.25,2080000.0,18.7666,18.8285,18.6958,18.7931,2080000.0
2008-05-09 10:35:00,21.25,21.26,21.19,21.23,963200.0,18.7931,18.8019,18.74,18.7754,963200.0
2008-05-09 10:40:00,21.22,21.3,21.2,21.21,1296800.0,18.7666,18.8373,18.7489,18.7577,1296800.0
2008-05-09 10:45:00,21.21,21.25,21.2,21.21,772000.0,18.7577,18.7931,18.7489,18.7577,772000.0
2008-05-09 10:50:00,21.21,21.25,21.13,21.13,1653600.0,18.7577,18.7931,18.687,18.687,1653600.0
2008-05-09 10:55:00,21.13,21.18,21.06,21.15,2350000.0,18.687,18.7312,18.6251,18.7047,2350000.0
2008-05-09 11:00:00,21.15,21.17,21.1,21.14,972400.0,18.7047,18.7223,18.6604,18.6958,972400.0
2008-05-09 11:05:00,21.14,21.19,21.13,21.17,910800.0,18.6958,18.74,18.687,18.7223,910800.0
2008-05-09 11:10:00,21.17,21.19,21.15,21.18,575200.0,18.7223,18.74,18.7047,18.7312,575200.0
2008-05-09 11:15:00,21.18,21.29,21.13,21.15,648400.0,18.7312,18.8285,18.687,18.7047,648400.0
2008-05-09 11:20:00,21.15,21.15,21.1,21.11,543200.0,18.7047,18.7047,18.6604,18.6693,543200.0
2008-05-09 11:25:00,21.11,21.15,21.08,21.13,735600.0,18.6693,18.7047,18.6428,18.687,735600.0
2008-05-09 11:30:00,21.13,21.16,21.1,21.14,756800.0,18.687,18.7135,18.6604,18.6958,756800.0
2008-05-09 11:35:00,21.14,21.16,21.12,21.14,446400.0,18.6958,18.7135,18.6781,18.6958,446400.0
2008-05-09 11:40:00,21.14,21.16,21.06,21.07,792800.0,18.6958,18.7135,18.6251,18.6339,792800.0
2008-05-09 11:45:00,21.07,21.09,21.0,21.01,1292000.0,18.6339,18.6516,18.572,18.5808,1292000.0
2008-05-09 11:50:00,21.01,21.02,20.83,20.87,3342000.0,18.5808,18.5897,18.4217,18.457,3342000.0
2008-05-09 11:55:00,20.87,20.93,20.83,20.83,1652000.0,18.457,18.5101,18.4217,18.4217,1652000.0
2008-05-09 12:00:00,20.84,20.85,20.69,20.73,2468000.0,18.4305,18.4393,18.2978,18.3332,2468000.0
2008-05-09 12:05:00,20.73,20.78,20.63,20.72,3030400.0,18.3332,18.3774,18.2448,18.3244,3030400.0
2008-05-09 12:10:00,20.72,20.87,20.71,20.81,1706800.0,18.3244,18.457,18.3155,18.404,1706800.0
2008-05-09 12:15:00,20.81,20.82,20.71,20.78,1019200.0,18.404,18.4128,18.3155,18.3774,1019200.0
2008-05-09 12:20:00,20.78,20.8,20.66,20.67,1378400.0,18.3774,18.3951,18.2713,18.2802,1378400.0
2008-05-09 12:25:00,20.67,20.86,20.64,20.82,1624800.0,18.2802,18.4482,18.2536,18.4128,1624800.0
2008-05-09 12:30:00,20.82,20.87,20.8,20.83,912000.0,18.4128,18.457,18.3951,18.4217,912000.0
2008-05-09 12:35:00,20.84,20.86,20.8,20.85,606000.0,18.4305,18.4482,18.3951,18.4393,606000.0
2008-05-09 12:40:00,20.85,20.92,20.84,20.89,882800.0,18.4393,18.5013,18.4305,18.4747,882800.0
2008-05-09 12:45:00,20.89,20.93,20.86,20.9,790400.0,18.4747,18.5101,18.4482,18.4836,790400.0
2008-05-09 12:50:00,20.91,20.91,20.86,20.88,570400.0,18.4924,18.4924,18.4482,18.4659,570400.0
2008-05-09 12:55:00,20.88,20.96,20.88,20.96,512800.0,18.4659,18.5366,18.4659,18.5366,512800.0
2008-05-09 13:00:00,20.96,20.96,20.83,20.85,1072800.0,18.5366,18.5366,18.4217,18.4393,1072800.0
2008-05-09 13:05:00,20.85,20.86,20.77,20.78,1078400.0,18.4393,18.4482,18.3686,18.3774,1078400.0
2008-05-09 13:10:00,20.78,20.81,20.76,20.78,644400.0,18.3774,18.404,18.3598,18.3774,644400.0
2008-05-09 13:15:00,20.78,20.81,20.76,20.79,452000.0,18.3774,18.404,18.3598,18.3863,452000.0
2008-05-09 13:20:00,20.79,20.84,20.78,20.81,603600.0,18.3863,18.4305,18.3774,18.404,603600.0
2008-05-09 13:25:00,20.81,20.88,20.81,20.86,431200.0,18.404,18.4659,18.404,18.4482,431200.0
2008-05-09 13:30:00,20.86,20.88,20.83,20.84,589200.0,18.4482,18.4659,18.4217,18.4305,589200.0
2008-05-09 13:35:00,20.84,20.9,20.81,20.87,680800.0,18.4305,18.4836,18.404,18.457,680800.0
2008-05-09 13:40:00,20.86,20.88,20.85,20.86,505600.0,18.4482,18.4659,18.4393,18.4482,505600.0
2008-05-09 13:45:00,20.86,20.9,20.84,20.9,533600.0,18.4482,18.4836,18.4305,18.4836,533600.0
2008-05-09 13:50:00,20.9,20.93,20.88,20.88,632400.0,18.4836,18.5101,18.4659,18.4659,632400.0
2008-05-09 13:55:00,20.88,20.91,20.86,20.89,500400.0,18.4659,18.4924,18.4482,18.4747,500400.0
2008-05-09 14:00:00,20.89,20.89,20.85,20.86,464400.0,18.4747,18.4747,18.4393,18.4482,464400.0
2008-05-09 14:05:00,20.86,20.89,20.84,20.86,856000.0,18.4482,18.4747,18.4305,18.4482,856000.0
2008-05-09 14:10:00,20.86,20.87,20.79,20.8,956000.0,18.4482,18.457,18.3863,18.3951,956000.0
2008-05-09 14:15:00,20.8,20.85,20.8,20.82,470000.0,18.3951,18.4393,18.3951,18.4128,470000.0
2008-05-09 14:20:00,20.82,20.83,20.8,20.83,381200.0,18.4128,18.4217,18.3951,18.4217,381200.0
2008-05-09 14:25:00,20.83,20.85,20.81,20.84,408000.0,18.4217,18.4393,18.404,18.4305,408000.0
2008-05-09 14:30:00,20.84,20.86,20.81,20.83,379600.0,18.4305,18.4482,18.404,18.4217,379600.0
2008-05-09 14:35:00,20.83,20.83,20.81,20.83,400800.0,18.4217,18.4217,18.404,18.4217,400800.0
2008-05-09 14:40:00,20.82,20.83,20.79,20.79,441200.0,18.4128,18.4217,18.3863,18.3863,441200.0
2008-05-09 14:45:00,20.79,20.8,20.72,20.74,1476400.0,18.3863,18.3951,18.3244,18.3421,1476400.0
2008-05-09 14:50:00,20.74,20.76,20.68,20.69,1088400.0,18.3421,18.3598,18.289,18.2978,1088400.0
2008-05-09 14:55:00,20.69,20.76,20.69,20.74,595200.0,18.2978,18.3598,18.2978,18.3421,595200.0
2008-05-09 15:00:00,20.74,20.77,20.73,20.75,539600.0,18.3421,18.3686,18.3332,18.3509,539600.0
2008-05-09 15:05:00,20.75,20.8,20.75,20.77,417600.0,18.3509,18.3951,18.3509,18.3686,417600.0
2008-05-09 15:10:00,20.77,20.77,20.69,20.74,833600.0,18.3686,18.3686,18.2978,18.3421,833600.0
2008-05-09 15:15:00,20.73,20.75,20.72,20.72,686400.0,18.3332,18.3509,18.3244,18.3244,686400.0
2008-05-09 15:20:00,20.72,20.74,20.71,20.73,833600.0,18.3244,18.3421,18.3155,18.3332,833600.0
2008-05-09 15:25:00,20.73,20.81,20.72,20.79,1274400.0,18.3332,18.404,18.3244,18.3863,1274400.0
2008-05-09 15:30:00,20.79,20.82,20.76,20.8,1059200.0,18.3863,18.4128,18.3598,18.3951,1059200.0
2008-05-09 15:35:00,20.81,20.81,20.75,20.78,790400.0,18.404,18.404,18.3509,18.3774,790400.0
2008-05-09 15:40:00,20.78,20.79,20.75,20.77,952800.0,18.3774,18.3863,18.3509,18.3686,952800.0
2008-05-09 15:45:00,20.77,20.78,20.74,20.75,1326800.0,18.3686,18.3774,18.3421,18.3509,1326800.0
2008-05-09 15:50:00,20.75,20.75,20.7,20.72,1366400.0,18.3509,18.3509,18.3067,18.3244,1366400.0
2008-05-09 15:55:00,20.72,20.75,20.71,20.72,2421600.0,18.3244,18.3509,18.3155,18.3244,2421600.0
2008-05-12 09:30:00,20.91,21.12,20.84,20.99,3758000.0,18.4924,18.6781,18.4305,18.5632,3758000.0
2008-05-12 09:35:00,20.99,20.99,20.8,20.87,1828800.0,18.5632,18.5632,18.3951,18.457,1828800.0
2008-05-12 09:40:00,20.89,20.9,20.65,20.73,2404400.0,18.4747,18.4836,18.2625,18.3332,2404400.0
2008-05-12 09:45:00,20.73,20.73,20.28,20.33,5030400.0,18.3332,18.3332,17.9353,17.9795,5030400.0
2008-05-12 09:50:00,20.33,20.38,20.03,20.14,7370800.0,17.9795,18.0237,17.7142,17.8114,7370800.0
2008-05-12 09:55:00,20.15,20.25,20.0,20.07,4532000.0,17.8203,17.9087,17.6876,17.7495,4532000.0
2008-05-12 10:00:00,20.07,20.11,19.64,19.81,12518800.0,17.7495,17.7849,17.3692,17.5196,12518800.0
2008-05-12 10:05:00,19.81,19.92,19.54,19.61,7414400.0,17.5196,17.6169,17.2808,17.3427,7414400.0
2008-05-12 10:10:00,19.6,19.88,19.53,19.79,7052400.0,17.3339,17.5815,17.272,17.5019,7052400.0
2008-05-12 10:15:00,19.8,19.91,19.72,19.81,4849200.0,17.5107,17.608,17.44,17.5196,4849200.0
2008-05-12 10:20:00,19.81,19.94,19.79,19.86,4052000.0,17.5196,17.6346,17.5019,17.5638,4052000.0
2008-05-12 10:25:00,19.86,19.94,19.79,19.89,3148000.0,17.5638,17.6346,17.5019,17.5903,3148000.0
2008-05-12 10:30:00,19.89,19.95,19.76,19.88,3607200.0,17.5903,17.6434,17.4754,17.5815,3607200.0
2008-05-12 10:35:00,19.88,20.03,19.82,20.01,4129600.0,17.5815,17.7142,17.5284,17.6965,4129600.0
2008-05-12 10:40:00,20.02,20.11,19.97,20.02,4153600.0,17.7053,17.7849,17.6611,17.7053,4153600.0
2008-05-12 10:45:00,20.03,20.06,19.95,20.04,2290400.0,17.7142,17.7407,17.6434,17.723,2290400.0
2008-05-12 10:50:00,20.04,20.22,20.03,20.2,2265600.0,17.723,17.8822,17.7142,17.8645,2265600.0
2008-05-12 10:55:00,20.2,20.2,20.11,20.11,2074400.0,17.8645,17.8645,17.7849,17.7849,2074400.0
2008-05-12 11:00:00,20.11,20.21,20.02,20.15,1966800.0,17.7849,17.8733,17.7053,17.8203,1966800.0
2008-05-12 11:05:00,20.15,20.17,20.06,20.12,1454400.0,17.8203,17.838,17.7407,17.7937,1454400.0
2008-05-12 11:10:00,20.12,20.3,20.12,20.25,2503600.0,17.7937,17.9529,17.7937,17.9087,2503600.0
2008-05-12 11:15:00,20.25,20.33,20.23,20.24,2027600.0,17.9087,17.9795,17.891,17.8999,2027600.0
2008-05-12 11:20:00,20.24,20.3,20.19,20.22,1520000.0,17.8999,17.9529,17.8557,17.8822,1520000.0
2008-05-12 11:25:00,20.22,20.27,20.16,20.24,1285600.0,17.8822,17.9264,17.8291,17.8999,1285600.0
2008-05-12 11:30:00,20.23,20.28,20.2,20.28,914800.0,17.891,17.9353,17.8645,17.9353,914800.0
2008-05-12 11:35:00,20.27,20.3,20.23,20.27,673200.0,17.9264,17.9529,17.891,17.9264,673200.0
2008-05-12 11:40:00,20.27,20.31,20.25,20.28,642800.0,17.9264,17.9618,17.9087,17.9353,642800.0
2008-05-12 11:45:00,20.28,20.34,20.26,20.32,1037200.0,17.9353,17.9883,17.9176,17.9706,1037200.0
2008-05-12 11:50:00,20.33,20.45,20.31,20.45,1520000.0,17.9795,18.0856,17.9618,18.0856,1520000.0
2008-05-12 11:55:00,20.44,20.56,20.44,20.52,2558800.0,18.0768,18.1829,18.0768,18.1475,2558800.0
2008-05-12 12:00:00,20.52,20.61,20.48,20.6,1608400.0,18.1475,18.2271,18.1121,18.2183,1608400.0
2008-05-12 12:05:00,20.6,20.63,20.52,20.56,1414800.0,18.2183,18.2448,18.1475,18.1829,1414800.0
2008-05-12 12:10:00,20.57,20.6,20.52,20.52,783600.0,18.1917,18.2183,18.1475,18.1475,783600.0
2008-05-12 12:15:00,20.52,20.53,20.35,20.38,1685600.0,18.1475,18.1563,17.9972,18.0237,1685600.0
2008-05-12 12:20:00,20.39,20.46,20.31,20.44,1447600.0,18.0325,18.0944,17.9618,18.0768,1447600.0
2008-05-12 12:25:00,20.44,20.48,20.42,20.47,543600.0,18.0768,18.1121,18.0591,18.1033,543600.0
2008-05-12 12:30:00,20.47,20.52,20.42,20.52,693200.0,18.1033,18.1475,18.0591,18.1475,693200.0
2008-05-12 12:35:00,20.52,20.54,20.42,20.44,639200.0,18.1475,18.1652,18.0591,18.0768,639200.0
2008-05-12 12:40:00,20.43,20.43,20.34,20.34,876400.0,18.0679,18.0679,17.9883,17.9883,876400.0
2008-05-12 12:45:00,20.34,20.42,20.33,20.36,760000.0,17.9883,18.0591,17.9795,18.006,760000.0
2008-05-12 12:50:00,20.36,20.39,20.3,20.34,544400.0,18.006,18.0325,17.9529,17.9883,544400.0
2008-05-12 12:55:00,20.34,20.39,20.19,20.22,1237600.0,17.9883,18.0325,17.8557,17.8822,1237600.0
2008-05-12 13:00:00,20.23,20.29,20.21,20.27,704800.0,17.891,17.9441,17.8733,17.9264,704800.0
2008-05-12 13:05:00,20.27,20.27,20.22,20.24,498000.0,17.9264,17.9264,17.8822,17.8999,498000.0
2008-05-12 13:10:00,20.24,20.24,20.17,20.17,741200.0,17.8999,17.8999,17.838,17.838,741200.0
2008-05-12 13:15:00,20.17,20.18,20.1,20.11,1059600.0,17.838,17.8468,17.7761,17.7849,1059600.0
2008-05-12 13:20:00,20.11,20.15,20.05,20.13,1234000.0,17.7849,17.8203,17.7318,17.8026,1234000.0
2008-05-12 13:25:00,20.13,20.22,20.11,20.13,898000.0,17.8026,17.8822,17.7849,17.8026,898000.0
2008-05-12 13:30:00,20.13,20.18,20.06,20.08,766800.0,17.8026,17.8468,17.7407,17.7584,766800.0
2008-05-12 13:35:00,20.09,20.11,20.01,20.04,931200.0,17.7672,17.7849,17.6965,17.723,931200.0
2008-05-12 13:40:00,20.04,20.09,20.03,20.07,715200.0,17.723,17.7672,17.7142,17.7495,715200.0
2008-05-12 13:45:00,20.06,20.18,20.06,20.15,750400.0,17.7407,17.8468,17.7407,17.8203,750400.0
2008-05-12 13:50:00,20.15,20.16,20.08,20.08,425200.0,17.8203,17.8291,17.7584,17.7584,425200.0
2008-05-12 13:55:00,20.08,20.15,20.08,20.12,446800.0,17.7584,17.8203,17.7584,17.7937,446800.0
2008-05-12 14:00:00,20.12,20.13,20.05,20.09,601600.0,17.7937,17.8026,17.7318,17.7672,601600.0
2008-05-12 14:05:00,20.09,20.1,20.05,20.1,356000.0,17.7672,17.7761,17.7318,17.7761,356000.0
2008-05-12 14:10:00,20.1,20.12,20.06,20.11,398400.0,17.7761,17.7937,17.7407,17.7849,398400.0
2008-05-12 14:15:00,20.11,20.2,20.08,20.19,964400.0,17.7849,17.8645,17.7584,17.8557,964400.0
2008-05-12 14:20:00,20.19,20.25,20.18,20.22,718400.0,17.8557,17.9087,17.8468,17.8822,718400.0
2008-05-12 14:25:00,20.22,20.37,20.22,20.33,1365200.0,17.8822,18.0148,17.8822,17.9795,1365200.0
2008-05-12 14:30:00,20.33,20.36,20.25,20.31,861600.0,17.9795,18.006,17.9087,17.9618,861600.0
2008-05-12 14:35:00,20.31,20.35,20.28,20.3,420800.0,17.9618,17.9972,17.9353,17.9529,420800.0
2008-05-12 14:40:00,20.3,20.31,20.28,20.3,573600.0,17.9529,17.9618,17.9353,17.9529,573600.0
2008-05-12 14:45:00,20.3,20.36,20.3,20.36,603200.0,17.9529,18.006,17.9529,18.006,603200.0
2008-05-12 14:50:00,20.36,20.47,20.36,20.45,1104000.0,18.006,18.1033,18.006,18.0856,1104000.0
2008-05-12 14:55:00,20.45,20.49,20.43,20.46,1508400.0,18.0856,18.121,18.0679,18.0944,1508400.0
2008-05-12 15:00:00,20.46,20.55,20.43,20.55,1410800.0,18.0944,18.174,18.0679,18.174,1410800.0
2008-05-12 15:05:00,20.55,20.55,20.45,20.51,1319600.0,18.174,18.174,18.0856,18.1387,1319600.0
2008-05-12 15:10:00,20.51,20.51,20.45,20.46,778400.0,18.1387,18.1387,18.0856,18.0944,778400.0
2008-05-12 15:15:00,20.46,20.46,20.33,20.4,1564400.0,18.0944,18.0944,17.9795,18.0414,1564400.0
2008-05-12 15:20:00,20.41,20.51,20.37,20.5,1056800.0,18.0502,18.1387,18.0148,18.1298,1056800.0
2008-05-12 15:25:00,20.5,20.5,20.38,20.42,671200.0,18.1298,18.1298,18.0237,18.0591,671200.0
2008-05-12 15:30:00,20.42,20.45,20.4,20.43,835600.0,18.0591,18.0856,18.0414,18.0679,835600.0
2008-05-12 15:35:00,20.43,20.49,20.43,20.46,633600.0,18.0679,18.121,18.0679,18.0944,633600.0
2008-05-12 15:40:00,20.46,20.5,20.43,20.49,1110800.0,18.0944,18.1298,18.0679,18.121,1110800.0
2008-05-12 15:45:00,20.49,20.53,20.48,20.52,1480000.0,18.121,18.1563,18.1121,18.1475,1480000.0
2008-05-12 15:50:00,20.52,20.58,20.47,20.48,1242400.0,18.1475,18.2006,18.1033,18.1121,1242400.0
2008-05-12 15:55:00,20.48,20.51,20.46,20.46,1099600.0,18.1121,18.1387,18.0944,18.0944,1099600.0
2008-05-13 09:30:00,20.46,20.53,20.2,20.29,2656400.0,18.0944,18.1563,17.8645,17.9441,2656400.0
2008-05-13 09:35:00,20.28,20.63,20.23,20.54,2274800.0,17.9353,18.2448,17.891,18.1652,2274800.0
2008-05-13 09:40:00,20.53,20.57,20.43,20.49,1363200.0,18.1563,18.1917,18.0679,18.121,1363200.0
2008-05-13 09:45:00,20.49,20.54,20.46,20.49,1234000.0,18.121,18.1652,18.0944,18.121,1234000.0
2008-05-13 09:50:00,20.49,20.73,20.49,20.68,2964800.0,18.121,18.3332,18.121,18.289,2964800.0
2008-05-13 09:55:00,20.67,20.82,20.66,20.77,2678800.0,18.2802,18.4128,18.2713,18.3686,2678800.0
2008-05-13 10:00:00,20.77,20.85,20.74,20.76,2191600.0,18.3686,18.4393,18.3421,18.3598,2191600.0
2008-05-13 10:05:00,20.76,20.84,20.67,20.82,2286800.0,18.3598,18.4305,18.2802,18.4128,2286800.0
2008-05-13 10:10:00,20.82,20.86,20.75,20.78,1612000.0,18.4128,18.4482,18.3509,18.3774,1612000.0
2008-05-13 10:15:00,20.78,20.83,20.69,20.74,1548800.0,18.3774,18.4217,18.2978,18.3421,1548800.0
2008-05-13 10:20:00,20.74,20.74,20.64,20.71,1312400.0,18.3421,18.3421,18.2536,18.3155,1312400.0
2008-05-13 10:25:00,20.71,20.77,20.68,20.72,745200.0,18.3155,18.3686,18.289,18.3244,745200.0
2008-05-13 10:30:00,20.73,20.77,20.69,20.7,782400.0,18.3332,18.3686,18.2978,18.3067,782400.0
2008-05-13 10:35:00,20.7,20.75,20.66,20.75,556000.0,18.3067,18.3509,18.2713,18.3509,556000.0
2008-05-13 10:40:00,20.75,20.79,20.69,20.77,704400.0,18.3509,18.3863,18.2978,18.3686,704400.0
2008-05-13 10:45:00,20.77,20.78,20.64,20.64,736000.0,18.3686,18.3774,18.2536,18.2536,736000.0
2008-05-13 10:50:00,20.64,20.64,20.53,20.53,1065200.0,18.2536,18.2536,18.1563,18.1563,1065200.0
2008-05-13 10:55:00,20.53,20.53,20.43,20.5,1682400.0,18.1563,18.1563,18.0679,18.1298,1682400.0
2008-05-13 11:00:00,20.5,20.62,20.47,20.62,901600.0,18.1298,18.2359,18.1033,18.2359,901600.0
2008-05-13 11:05:00,20.62,20.66,20.58,20.6,893600.0,18.2359,18.2713,18.2006,18.2183,893600.0
2008-05-13 11:10:00,20.6,20.6,20.53,20.58,574400.0,18.2183,18.2183,18.1563,18.2006,574400.0
2008-05-13 11:15:00,20.58,20.64,20.56,20.6,364800.0,18.2006,18.2536,18.1829,18.2183,364800.0
2008-05-13 11:20:00,20.6,20.6,20.52,20.54,414400.0,18.2183,18.2183,18.1475,18.1652,414400.0
2008-05-13 11:25:00,20.54,20.59,20.51,20.57,554400.0,18.1652,18.2094,18.1387,18.1917,554400.0
2008-05-13 11:30:00,20.56,20.61,20.56,20.6,292000.0,18.1829,18.2271,18.1829,18.2183,292000.0
2008-05-13 11:35:00,20.59,20.62,20.56,20.58,340400.0,18.2094,18.2359,18.1829,18.2006,340400.0
2008-05-13 11:40:00,20.58,20.61,20.54,20.54,379600.0,18.2006,18.2271,18.1652,18.1652,379600.0
2008-05-13 11:45:00,20.54,20.61,20.53,20.59,356800.0,18.1652,18.2271,18.1563,18.2094,356800.0
2008-05-13 11:50:00,20.59,20.59,20.56,20.58,196000.0,18.2094,18.2094,18.1829,18.2006,196000.0
2008-05-13 11:55:00,20.58,20.6,20.53,20.56,279200.0,18.2006,18.2183,18.1563,18.1829,279200.0
2008-05-13 12:00:00,20.56,20.61,20.56,20.6,250800.0,18.1829,18.2271,18.1829,18.2183,250800.0
2008-05-13 12:05:00,20.59,20.65,20.58,20.63,236800.0,18.2094,18.2625,18.2006,18.2448,236800.0
2008-05-13 12:10:00,20.63,20.63,20.59,20.61,241200.0,18.2448,18.2448,18.2094,18.2271,241200.0
2008-05-13 12:15:00,20.61,20.67,20.61,20.66,304800.0,18.2271,18.2802,18.2271,18.2713,304800.0
2008-05-13 12:20:00,20.67,20.72,20.66,20.71,440800.0,18.2802,18.3244,18.2713,18.3155,440800.0
2008-05-13 12:25:00,20.71,20.78,20.71,20.76,652800.0,18.3155,18.3774,18.3155,18.3598,652800.0
2008-05-13 12:30:00,20.75,20.76,20.65,20.7,592400.0,18.3509,18.3598,18.2625,18.3067,592400.0
2008-05-13 12:35:00,20.71,20.74,20.67,20.68,224400.0,18.3155,18.3421,18.2802,18.289,224400.0
2008-05-13 12:40:00,20.67,20.68,20.64,20.66,275200.0,18.2802,18.289,18.2536,18.2713,275200.0
2008-05-13 12:45:00,20.66,20.68,20.63,20.65,296800.0,18.2713,18.289,18.2448,18.2625,296800.0
2008-05-13 12:50:00,20.65,20.65,20.59,20.63,408800.0,18.2625,18.2625,18.2094,18.2448,408800.0
2008-05-13 12:55:00,20.63,20.66,20.63,20.64,136000.0,18.2448,18.2713,18.2448,18.2536,136000.0
2008-05-13 13:00:00,20.64,20.7,20.64,20.67,201200.0,18.2536,18.3067,18.2536,18.2802,201200.0
2008-05-13 13:05:00,20.67,20.69,20.66,20.68,126000.0,18.2802,18.2978,18.2713,18.289,126000.0
2008-05-13 13:10:00,20.68,20.68,20.65,20.67,112800.0,18.289,18.289,18.2625,18.2802,112800.0
2008-05-13 13:15:00,20.67,20.67,20.65,20.65,109600.0,18.2802,18.2802,18.2625,18.2625,109600.0
2008-05-13 13:20:00,20.65,20.69,20.65,20.67,206800.0,18.2625,18.2978,18.2625,18.2802,206800.0
2008-05-13 13:25:00,20.67,20.69,20.66,20.68,82800.0,18.2802,18.2978,18.2713,18.289,82800.0
2008-05-13 13:30:00,20.68,20.74,20.67,20.73,238000.0,18.289,18.3421,18.2802,18.3332,238000.0
2008-05-13 13:35:00,20.73,20.74,20.71,20.72,300400.0,18.3332,18.3421,18.3155,18.3244,300400.0
2008-05-13 13:40:00,20.72,20.75,20.72,20.75,170800.0,18.3244,18.3509,18.3244,18.3509,170800.0
2008-05-13 13:45:00,20.74,20.75,20.72,20.73,213200.0,18.3421,18.3509,18.3244,18.3332,213200.0
2008-05-13 13:50:00,20.73,20.75,20.73,20.75,204400.0,18.3332,18.3509,18.3332,18.3509,204400.0
2008-05-13 13:55:00,20.75,20.75,20.73,20.74,118000.0,18.3509,18.3509,18.3332,18.3421,118000.0
2008-05-13 14:00:00,20.74,20.75,20.73,20.74,184800.0,18.3421,18.3509,18.3332,18.3421,184800.0
2008-05-13 14:05:00,20.74,20.75,20.74,20.75,158000.0,18.3421,18.3509,18.3421,18.3509,158000.0
2008-05-13 14:10:00,20.75,20.75,20.74,20.75,107600.0,18.3509,18.3509,18.3421,18.3509,107600.0
2008-05-13 14:15:00,20.75,20.79,20.74,20.78,692800.0,18.3509,18.3863,18.3421,18.3774,692800.0
2008-05-13 14:20:00,20.78,20.78,20.66,20.7,608800.0,18.3774,18.3774,18.2713,18.3067,608800.0
2008-05-13 14:25:00,20.7,20.73,20.67,20.69,548400.0,18.3067,18.3332,18.2802,18.2978,548400.0
2008-05-13 14:30:00,20.7,20.76,20.69,20.75,364800.0,18.3067,18.3598,18.2978,18.3509,364800.0
2008-05-13 14:35:00,20.75,20.75,20.73,20.73,156400.0,18.3509,18.3509,18.3332,18.3332,156400.0
2008-05-13 14:40:00,20.73,20.75,20.73,20.74,250800.0,18.3332,18.3509,18.3332,18.3421,250800.0
2008-05-13 14:45:00,20.74,20.75,20.73,20.75,136400.0,18.3421,18.3509,18.3332,18.3509,136400.0
2008-05-13 14:50:00,20.75,20.8,20.75,20.79,441600.0,18.3509,18.3951,18.3509,18.3863,441600.0
2008-05-13 14:55:00,20.8,20.88,20.79,20.86,1082400.0,18.3951,18.4659,18.3863,18.4482,1082400.0
2008-05-13 15:00:00,20.85,20.86,20.81,20.84,516000.0,18.4393,18.4482,18.404,18.4305,516000.0
2008-05-13 15:05:00,20.84,20.86,20.8,20.81,396800.0,18.4305,18.4482,18.3951,18.404,396800.0
2008-05-13 15:10:00,20.81,20.83,20.78,20.78,371600.0,18.404,18.4217,18.3774,18.3774,371600.0
2008-05-13 15:15:00,20.78,20.82,20.75,20.77,427200.0,18.3774,18.4128,18.3509,18.3686,427200.0
2008-05-13 15:20:00,20.78,20.78,20.72,20.72,417200.0,18.3774,18.3774,18.3244,18.3244,417200.0
2008-05-13 15:25:00,20.72,20.74,20.7,20.74,286400.0,18.3244,18.3421,18.3067,18.3421,286400.0
2008-05-13 15:30:00,20.74,20.74,20.7,20.71,208400.0,18.3421,18.3421,18.3067,18.3155,208400.0
2008-05-13 15:35:00,20.72,20.74,20.7,20.74,214000.0,18.3244,18.3421,18.3067,18.3421,214000.0
2008-05-13 15:40:00,20.73,20.74,20.71,20.72,276000.0,18.3332,18.3421,18.3155,18.3244,276000.0
2008-05-13 15:45:00,20.72,20.73,20.63,20.65,1074000.0,18.3244,18.3332,18.2448,18.2625,1074000.0
2008-05-13 15:50:00,20.66,20.67,20.53,20.53,1099600.0,18.2713,18.2802,18.1563,18.1563,1099600.0
2008-05-13 15:55:00,20.53,20.59,20.51,20.57,1360800.0,18.1563,18.2094,18.1387,18.1917,1360800.0
2008-05-14 09:30:00,20.83,20.87,20.68,20.78,2375600.0,18.4217,18.457,18.289,18.3774,2375600.0
2008-05-14 09:35:00,20.78,20.86,20.74,20.81,1452000.0,18.3774,18.4482,18.3421,18.404,1452000.0
2008-05-14 09:40:00,20.81,20.84,20.76,20.82,1140000.0,18.404,18.4305,18.3598,18.4128,1140000.0
2008-05-14 09:45:00,20.82,20.84,20.78,20.82,838400.0,18.4128,18.4305,18.3774,18.4128,838400.0
2008-05-14 09:50:00,20.82,20.96,20.8,20.96,1803600.0,18.4128,18.5366,18.3951,18.5366,1803600.0
2008-05-14 09:55:00,20.96,21.0,20.93,20.98,1727600.0,18.5366,18.572,18.5101,18.5543,1727600.0
2008-05-14 10:00:00,20.98,21.03,20.97,21.01,1711200.0,18.5543,18.5985,18.5455,18.5808,1711200.0
2008-05-14 10:05:00,21.01,21.02,20.94,20.98,1041600.0,18.5808,18.5897,18.5189,18.5543,1041600.0
2008-05-14 10:10:00,20.98,20.99,20.93,20.96,683200.0,18.5543,18.5632,18.5101,18.5366,683200.0
2008-05-14 10:15:00,20.96,21.04,20.96,21.02,1204000.0,18.5366,18.6074,18.5366,18.5897,1204000.0
2008-05-14 10:20:00,21.02,21.06,21.01,21.03,1048000.0,18.5897,18.6251,18.5808,18.5985,1048000.0
2008-05-14 10:25:00,21.03,21.09,21.02,21.07,898000.0,18.5985,18.6516,18.5897,18.6339,898000.0
2008-05-14 10:30:00,21.07,21.07,20.97,20.98,1060400.0,18.6339,18.6339,18.5455,18.5543,1060400.0
2008-05-14 10:35:00,20.98,21.05,20.97,21.02,506000.0,18.5543,18.6162,18.5455,18.5897,506000.0
2008-05-14 10:40:00,21.03,21.03,21.0,21.01,280000.0,18.5985,18.5985,18.572,18.5808,280000.0
2008-05-14 10:45:00,21.01,21.01,20.9,20.92,827600.0,18.5808,18.5808,18.4836,18.5013,827600.0
2008-05-14 10:50:00,20.92,20.96,20.9,20.92,553600.0,18.5013,18.5366,18.4836,18.5013,553600.0
2008-05-14 10:55:00,20.92,20.97,20.86,20.96,1017600.0,18.5013,18.5455,18.4482,18.5366,1017600.0
2008-05-14 11:00:00,20.97,20.97,20.91,20.91,365600.0,18.5455,18.5455,18.4924,18.4924,365600.0
2008-05-14 11:05:00,20.91,20.94,20.89,20.93,332000.0,18.4924,18.5189,18.4747,18.5101,332000.0
2008-05-14 11:10:00,20.93,20.95,20.91,20.93,238400.0,18.5101,18.5278,18.4924,18.5101,238400.0
2008-05-14 11:15:00,20.93,20.95,20.92,20.93,266800.0,18.5101,18.5278,18.5013,18.5101,266800.0
2008-05-14 11:20:00,20.93,20.95,20.93,20.94,140800.0,18.5101,18.5278,18.5101,18.5189,140800.0
2008-05-14 11:25:00,20.94,20.99,20.93,20.98,336800.0,18.5189,18.5632,18.5101,18.5543,336800.0
2008-05-14 11:30:00,20.98,20.99,20.95,20.98,211200.0,18.5543,18.5632,18.5278,18.5543,211200.0
2008-05-14 11:35:00,20.98,20.98,20.95,20.97,179200.0,18.5543,18.5543,18.5278,18.5455,179200.0
2008-05-14 11:40:00,20.97,21.03,20.97,21.0,530400.0,18.5455,18.5985,18.5455,18.572,530400.0
2008-05-14 11:45:00,21.0,21.0,20.98,20.99,190800.0,18.572,18.572,18.5543,18.5632,190800.0
2008-05-14 11:50:00,20.99,21.0,20.93,20.94,258400.0,18.5632,18.572,18.5101,18.5189,258400.0
2008-05-14 11:55:00,20.94,20.99,20.93,20.95,208000.0,18.5189,18.5632,18.5101,18.5278,208000.0
2008-05-14 12:00:00,20.95,20.96,20.95,20.95,179600.0,18.5278,18.5366,18.5278,18.5278,179600.0
2008-05-14 12:05:00,20.95,20.96,20.93,20.96,189200.0,18.5278,18.5366,18.5101,18.5366,189200.0
2008-05-14 12:10:00,20.96,20.99,20.96,20.98,181200.0,18.5366,18.5632,18.5366,18.5543,181200.0
2008-05-14 12:15:00,20.98,20.99,20.97,20.98,138800.0,18.5543,18.5632,18.5455,18.5543,138800.0
2008-05-14 12:20:00,20.98,20.98,20.96,20.97,154800.0,18.5543,18.5543,18.5366,18.5455,154800.0
2008-05-14 12:25:00,20.97,20.99,20.97,20.99,214800.0,18.5455,18.5632,18.5455,18.5632,214800.0
2008-05-14 12:30:00,20.98,20.99,20.96,20.97,159600.0,18.5543,18.5632,18.5366,18.5455,159600.0
2008-05-14 12:35:00,20.97,20.97,20.94,20.95,185200.0,18.5455,18.5455,18.5189,18.5278,185200.0
2008-05-14 12:40:00,20.95,20.96,20.94,20.94,154400.0,18.5278,18.5366,18.5189,18.5189,154400.0
2008-05-14 12:45:00,20.94,20.96,20.94,20.95,171600.0,18.5189,18.5366,18.5189,18.5278,171600.0
2008-05-14 12:50:00,20.95,20.97,20.95,20.97,191600.0,18.5278,18.5455,18.5278,18.5455,191600.0
2008-05-14 12:55:00,20.96,20.98,20.94,20.94,222400.0,18.5366,18.5543,18.5189,18.5189,222400.0
2008-05-14 13:00:00,20.94,20.96,20.94,20.95,156800.0,18.5189,18.5366,18.5189,18.5278,156800.0
2008-05-14 13:05:00,20.95,20.97,20.93,20.96,576400.0,18.5278,18.5455,18.5101,18.5366,576400.0
2008-05-14 13:10:00,20.96,20.98,20.96,20.97,236400.0,18.5366,18.5543,18.5366,18.5455,236400.0
2008-05-14 13:15:00,20.97,20.98,20.96,20.97,132000.0,18.5455,18.5543,18.5366,18.5455,132000.0
2008-05-14 13:20:00,20.97,20.98,20.97,20.98,199200.0,18.5455,18.5543,18.5455,18.5543,199200.0
2008-05-14 13:25:00,20.98,20.98,20.97,20.98,323600.0,18.5543,18.5543,18.5455,18.5543,323600.0
2008-05-14 13:30:00,20.98,21.0,20.98,20.99,456400.0,18.5543,18.572,18.5543,18.5632,456400.0
2008-05-14 13:35:00,20.99,21.01,20.98,20.99,437200.0,18.5632,18.5808,18.5543,18.5632,437200.0
2008-05-14 13:40:00,20.99,21.0,20.98,21.0,151600.0,18.5632,18.572,18.5543,18.572,151600.0
2008-05-14 13:45:00,21.0,21.0,20.98,20.98,164800.0,18.572,18.572,18.5543,18.5543,164800.0
2008-05-14 13:50:00,20.98,21.0,20.96,20.96,242000.0,18.5543,18.572,18.5366,18.5366,242000.0
2008-05-14 13:55:00,20.96,21.0,20.96,20.99,209600.0,18.5366,18.572,18.5366,18.5632,209600.0
2008-05-14 14:00:00,20.99,20.99,20.98,20.98,188000.0,18.5632,18.5632,18.5543,18.5543,188000.0
2008-05-14 14:05:00,20.98,20.99,20.95,20.96,316800.0,18.5543,18.5632,18.5278,18.5366,316800.0
2008-05-14 14:10:00,20.96,20.96,20.93,20.93,228000.0,18.5366,18.5366,18.5101,18.5101,228000.0
2008-05-14 14:15:00,20.93,20.95,20.9,20.91,504800.0,18.5101,18.5278,18.4836,18.4924,504800.0
2008-05-14 14:20:00,20.91,20.92,20.85,20.86,753600.0,18.4924,18.5013,18.4393,18.4482,753600.0
2008-05-14 14:25:00,20.86,20.91,20.86,20.88,522800.0,18.4482,18.4924,18.4482,18.4659,522800.0
2008-05-14 14:30:00,20.89,20.89,20.83,20.85,598400.0,18.4747,18.4747,18.4217,18.4393,598400.0
2008-05-14 14:35:00,20.85,20.86,20.77,20.78,827600.0,18.4393,18.4482,18.3686,18.3774,827600.0
2008-05-14 14:40:00,20.77,20.81,20.76,20.8,621600.0,18.3686,18.404,18.3598,18.3951,621600.0
2008-05-14 14:45:00,20.79,20.89,20.79,20.86,898400.0,18.3863,18.4747,18.3863,18.4482,898400.0
2008-05-14 14:50:00,20.86,20.86,20.82,20.85,358400.0,18.4482,18.4482,18.4128,18.4393,358400.0
2008-05-14 14:55:00,20.85,20.85,20.8,20.8,332800.0,18.4393,18.4393,18.3951,18.3951,332800.0
2008-05-14 15:00:00,20.8,20.83,20.8,20.81,366000.0,18.3951,18.4217,18.3951,18.404,366000.0
2008-05-14 15:05:00,20.81,20.83,20.78,20.79,749600.0,18.404,18.4217,18.3774,18.3863,749600.0
2008-05-14 15:10:00,20.79,20.79,20.69,20.73,1521600.0,18.3863,18.3863,18.2978,18.3332,1521600.0
2008-05-14 15:15:00,20.73,20.76,20.69,20.73,920800.0,18.3332,18.3598,18.2978,18.3332,920800.0
2008-05-14 15:20:00,20.73,20.73,20.55,20.56,1411600.0,18.3332,18.3332,18.174,18.1829,1411600.0
2008-05-14 15:25:00,20.56,20.61,20.51,20.52,1237600.0,18.1829,18.2271,18.1387,18.1475,1237600.0
2008-05-14 15:30:00,20.52,20.57,20.48,20.49,1960800.0,18.1475,18.1917,18.1121,18.121,1960800.0
2008-05-14 15:35:00,20.49,20.5,20.4,20.4,1512400.0,18.121,18.1298,18.0414,18.0414,1512400.0
2008-05-14 15:40:00,20.4,20.45,20.36,20.38,1436400.0,18.0414,18.0856,18.006,18.0237,1436400.0
2008-05-14 15:45:00,20.39,20.59,20.37,20.55,1588000.0,18.0325,18.2094,18.0148,18.174,1588000.0
2008-05-14 15:50:00,20.55,20.61,20.51,20.55,1012400.0,18.174,18.2271,18.1387,18.174,1012400.0
2008-05-14 15:55:00,20.56,20.57,20.51,20.52,1096800.0,18.1829,18.1917,18.1387,18.1475,1096800.0
2008-05-15 09:30:00,20.63,20.73,20.58,20.61,1709200.0,18.2448,18.3332,18.2006,18.2271,1709200.0
2008-05-15 09:35:00,20.6,20.63,20.46,20.6,1595600.0,18.2183,18.2448,18.0944,18.2183,1595600.0
2008-05-15 09:40:00,20.6,20.64,20.55,20.55,598400.0,18.2183,18.2536,18.174,18.174,598400.0
2008-05-15 09:45:00,20.55,20.57,20.46,20.51,1087600.0,18.174,18.1917,18.0944,18.1387,1087600.0
2008-05-15 09:50:00,20.51,20.56,20.46,20.56,1228400.0,18.1387,18.1829,18.0944,18.1829,1228400.0
2008-05-15 09:55:00,20.56,20.58,20.53,20.55,538400.0,18.1829,18.2006,18.1563,18.174,538400.0
2008-05-15 10:00:00,20.55,20.59,20.53,20.53,652000.0,18.174,18.2094,18.1563,18.1563,652000.0
2008-05-15 10:05:00,20.53,20.56,20.53,20.55,282800.0,18.1563,18.1829,18.1563,18.174,282800.0
2008-05-15 10:10:00,20.55,20.56,20.49,20.49,588800.0,18.174,18.1829,18.121,18.121,588800.0
2008-05-15 10:15:00,20.49,20.51,20.4,20.49,1238000.0,18.121,18.1387,18.0414,18.121,1238000.0
2008-05-15 10:20:00,20.49,20.55,20.47,20.49,759600.0,18.121,18.174,18.1033,18.121,759600.0
2008-05-15 10:25:00,20.48,20.51,20.48,20.49,368400.0,18.1121,18.1387,18.1121,18.121,368400.0
2008-05-15 10:30:00,20.49,20.51,20.44,20.46,522400.0,18.121,18.1387,18.0768,18.0944,522400.0
2008-05-15 10:35:00,20.46,20.5,20.44,20.47,438000.0,18.0944,18.1298,18.0768,18.1033,438000.0
2008-05-15 10:40:00,20.5,20.5,20.46,20.46,303600.0,18.1298,18.1298,18.0944,18.0944,303600.0
2008-05-15 10:45:00,20.46,20.49,20.45,20.48,254000.0,18.0944,18.121,18.0856,18.1121,254000.0
2008-05-15 10:50:00,20.48,20.49,20.44,20.45,310400.0,18.1121,18.121,18.0768,18.0856,310400.0
2008-05-15 10:55:00,20.45,20.54,20.45,20.53,525600.0,18.0856,18.1652,18.0856,18.1563,525600.0
2008-05-15 11:00:00,20.52,20.56,20.52,20.55,431200.0,18.1475,18.1829,18.1475,18.174,431200.0
2008-05-15 11:05:00,20.55,20.59,20.55,20.58,504400.0,18.174,18.2094,18.174,18.2006,504400.0
2008-05-15 11:10:00,20.57,20.58,20.51,20.54,358000.0,18.1917,18.2006,18.1387,18.1652,358000.0
2008-05-15 11:15:00,20.54,20.56,20.52,20.53,242000.0,18.1652,18.1829,18.1475,18.1563,242000.0
2008-05-15 11:20:00,20.53,20.55,20.51,20.53,211600.0,18.1563,18.174,18.1387,18.1563,211600.0
2008-05-15 11:25:00,20.53,20.53,20.5,20.51,224400.0,18.1563,18.1563,18.1298,18.1387,224400.0
2008-05-15 11:30:00,20.51,20.52,20.49,20.49,382800.0,18.1387,18.1475,18.121,18.121,382800.0
2008-05-15 11:35:00,20.49,20.5,20.45,20.46,256000.0,18.121,18.1298,18.0856,18.0944,256000.0
2008-05-15 11:40:00,20.46,20.47,20.42,20.45,426400.0,18.0944,18.1033,18.0591,18.0856,426400.0
2008-05-15 11:45:00,20.46,20.5,20.45,20.48,364800.0,18.0944,18.1298,18.0856,18.1121,364800.0
2008-05-15 11:50:00,20.48,20.51,20.48,20.5,263200.0,18.1121,18.1387,18.1121,18.1298,263200.0
2008-05-15 11:55:00,20.5,20.51,20.46,20.46,287200.0,18.1298,18.1387,18.0944,18.0944,287200.0
2008-05-15 12:00:00,20.46,20.52,20.46,20.5,303200.0,18.0944,18.1475,18.0944,18.1298,303200.0
2008-05-15 12:05:00,20.5,20.51,20.48,20.5,295600.0,18.1298,18.1387,18.1121,18.1298,295600.0
2008-05-15 12:10:00,20.5,20.52,20.49,20.52,255600.0,18.1298,18.1475,18.121,18.1475,255600.0
2008-05-15 12:15:00,20.52,20.55,20.5,20.5,296000.0,18.1475,18.174,18.1298,18.1298,296000.0
2008-05-15 12:20:00,20.5,20.52,20.49,20.5,204400.0,18.1298,18.1475,18.121,18.1298,204400.0
2008-05-15 12:25:00,20.5,20.52,20.49,20.51,186000.0,18.1298,18.1475,18.121,18.1387,186000.0
2008-05-15 12:30:00,20.51,20.54,20.51,20.53,155600.0,18.1387,18.1652,18.1387,18.1563,155600.0
2008-05-15 12:35:00,20.53,20.53,20.52,20.52,136000.0,18.1563,18.1563,18.1475,18.1475,136000.0
2008-05-15 12:40:00,20.52,20.54,20.5,20.5,271600.0,18.1475,18.1652,18.1298,18.1298,271600.0
2008-05-15 12:45:00,20.51,20.52,20.46,20.46,410800.0,18.1387,18.1475,18.0944,18.0944,410800.0
2008-05-15 12:50:00,20.47,20.5,20.47,20.5,176000.0,18.1033,18.1298,18.1033,18.1298,176000.0
2008-05-15 12:55:00,20.5,20.5,20.46,20.47,184400.0,18.1298,18.1298,18.0944,18.1033,184400.0
2008-05-15 13:00:00,20.47,20.48,20.47,20.48,150800.0,18.1033,18.1121,18.1033,18.1121,150800.0
2008-05-15 13:05:00,20.48,20.51,20.47,20.49,276000.0,18.1121,18.1387,18.1033,18.121,276000.0
2008-05-15 13:10:00,20.49,20.5,20.47,20.49,95600.0,18.121,18.1298,18.1033,18.121,95600.0
2008-05-15 13:15:00,20.5,20.5,20.48,20.48,160800.0,18.1298,18.1298,18.1121,18.1121,160800.0
2008-05-15 13:20:00,20.48,20.48,20.47,20.47,149600.0,18.1121,18.1121,18.1033,18.1033,149600.0
2008-05-15 13:25:00,20.47,20.48,20.47,20.48,178400.0,18.1033,18.1121,18.1033,18.1121,178400.0
2008-05-15 13:30:00,20.48,20.48,20.47,20.47,91200.0,18.1121,18.1121,18.1033,18.1033,91200.0
2008-05-15 13:35:00,20.47,20.48,20.43,20.44,269200.0,18.1033,18.1121,18.0679,18.0768,269200.0
2008-05-15 13:40:00,20.44,20.47,20.41,20.43,441600.0,18.0768,18.1033,18.0502,18.0679,441600.0
2008-05-15 13:45:00,20.43,20.45,20.4,20.43,303200.0,18.0679,18.0856,18.0414,18.0679,303200.0
2008-05-15 13:50:00,20.43,20.43,20.38,20.38,348000.0,18.0679,18.0679,18.0237,18.0237,348000.0
2008-05-15 13:55:00,20.38,20.42,20.38,20.39,449600.0,18.0237,18.0591,18.0237,18.0325,449600.0
2008-05-15 14:00:00,20.39,20.42,20.38,20.42,289200.0,18.0325,18.0591,18.0237,18.0591,289200.0
2008-05-15 14:05:00,20.41,20.42,20.4,20.41,238400.0,18.0502,18.0591,18.0414,18.0502,238400.0
2008-05-15 14:10:00,20.41,20.47,20.41,20.44,381600.0,18.0502,18.1033,18.0502,18.0768,381600.0
2008-05-15 14:15:00,20.44,20.45,20.39,20.39,217600.0,18.0768,18.0856,18.0325,18.0325,217600.0
2008-05-15 14:20:00,20.39,20.41,20.36,20.38,816400.0,18.0325,18.0502,18.006,18.0237,816400.0
2008-05-15 14:25:00,20.38,20.39,20.28,20.31,880400.0,18.0237,18.0325,17.9353,17.9618,880400.0
2008-05-15 14:30:00,20.31,20.34,20.28,20.29,401200.0,17.9618,17.9883,17.9353,17.9441,401200.0
2008-05-15 14:35:00,20.29,20.38,20.28,20.36,547600.0,17.9441,18.0237,17.9353,18.006,547600.0
2008-05-15 14:40:00,20.36,20.39,20.35,20.38,479200.0,18.006,18.0325,17.9972,18.0237,479200.0
2008-05-15 14:45:00,20.39,20.42,20.37,20.37,495600.0,18.0325,18.0591,18.0148,18.0148,495600.0
2008-05-15 14:50:00,20.37,20.45,20.37,20.44,365200.0,18.0148,18.0856,18.0148,18.0768,365200.0
2008-05-15 14:55:00,20.43,20.47,20.42,20.44,394400.0,18.0679,18.1033,18.0591,18.0768,394400.0
2008-05-15 15:00:00,20.44,20.45,20.43,20.45,294000.0,18.0768,18.0856,18.0679,18.0856,294000.0
2008-05-15 15:05:00,20.45,20.46,20.4,20.46,301600.0,18.0856,18.0944,18.0414,18.0944,301600.0
2008-05-15 15:10:00,20.46,20.46,20.41,20.42,240400.0,18.0944,18.0944,18.0502,18.0591,240400.0
2008-05-15 15:15:00,20.42,20.45,20.41,20.43,216000.0,18.0591,18.0856,18.0502,18.0679,216000.0
2008-05-15 15:20:00,20.42,20.43,20.41,20.42,398400.0,18.0591,18.0679,18.0502,18.0591,398400.0
2008-05-15 15:25:00,20.42,20.45,20.42,20.44,265600.0,18.0591,18.0856,18.0591,18.0768,265600.0
2008-05-15 15:30:00,20.44,20.46,20.43,20.45,445200.0,18.0768,18.0944,18.0679,18.0856,445200.0
2008-05-15 15:35:00,20.46,20.5,20.45,20.49,810800.0,18.0944,18.1298,18.0856,18.121,810800.0
2008-05-15 15:40:00,20.49,20.52,20.45,20.48,790800.0,18.121,18.1475,18.0856,18.1121,790800.0
2008-05-15 15:45:00,20.48,20.48,20.46,20.46,606800.0,18.1121,18.1121,18.0944,18.0944,606800.0
2008-05-15 15:50:00,20.46,20.49,20.46,20.49,694400.0,18.0944,18.121,18.0944,18.121,694400.0
2008-05-15 15:55:00,20.48,20.59,20.45,20.52,1802800.0,18.1121,18.2094,18.0856,18.1475,1802800.0
2008-05-16 09:30:00,20.68,20.71,20.51,20.55,1479200.0,18.289,18.3155,18.1387,18.174,1479200.0
2008-05-16 09:35:00,20.55,20.63,20.55,20.56,704800.0,18.174,18.2448,18.174,18.1829,704800.0
2008-05-16 09:40:00,20.56,20.57,20.39,20.4,1222000.0,18.1829,18.1917,18.0325,18.0414,1222000.0
2008-05-16 09:45:00,20.4,20.43,20.32,20.42,1373200.0,18.0414,18.0679,17.9706,18.0591,1373200.0
2008-05-16 09:50:00,20.42,20.42,20.34,20.39,972400.0,18.0591,18.0591,17.9883,18.0325,972400.0
2008-05-16 09:55:00,20.39,20.41,20.32,20.39,1090400.0,18.0325,18.0502,17.9706,18.0325,1090400.0
2008-05-16 10:00:00,20.4,20.45,20.35,20.43,707200.0,18.0414,18.0856,17.9972,18.0679,707200.0
2008-05-16 10:05:00,20.44,20.49,20.37,20.39,724800.0,18.0768,18.121,18.0148,18.0325,724800.0
2008-05-16 10:10:00,20.38,20.43,20.36,20.41,468800.0,18.0237,18.0679,18.006,18.0502,468800.0
2008-05-16 10:15:00,20.41,20.48,20.41,20.46,475200.0,18.0502,18.1121,18.0502,18.0944,475200.0
2008-05-16 10:20:00,20.46,20.47,20.41,20.42,708000.0,18.0944,18.1033,18.0502,18.0591,708000.0
2008-05-16 10:25:00,20.42,20.47,20.4,20.46,476800.0,18.0591,18.1033,18.0414,18.0944,476800.0
2008-05-16 10:30:00,20.46,20.48,20.45,20.47,407200.0,18.0944,18.1121,18.0856,18.1033,407200.0
2008-05-16 10:35:00,20.47,20.49,20.45,20.48,352400.0,18.1033,18.121,18.0856,18.1121,352400.0
2008-05-16 10:40:00,20.49,20.53,20.47,20.51,674000.0,18.121,18.1563,18.1033,18.1387,674000.0
2008-05-16 10:45:00,20.51,20.52,20.42,20.47,287600.0,18.1387,18.1475,18.0591,18.1033,287600.0
2008-05-16 10:50:00,20.47,20.49,20.43,20.45,731600.0,18.1033,18.121,18.0679,18.0856,731600.0
2008-05-16 10:55:00,20.45,20.45,20.43,20.44,205200.0,18.0856,18.0856,18.0679,18.0768,205200.0
2008-05-16 11:00:00,20.44,20.44,20.35,20.39,893200.0,18.0768,18.0768,17.9972,18.0325,893200.0
2008-05-16 11:05:00,20.39,20.41,20.36,20.39,325600.0,18.0325,18.0502,18.006,18.0325,325600.0
2008-05-16 11:10:00,20.4,20.41,20.36,20.37,488000.0,18.0414,18.0502,18.006,18.0148,488000.0
2008-05-16 11:15:00,20.36,20.37,20.34,20.34,456800.0,18.006,18.0148,17.9883,17.9883,456800.0
2008-05-16 11:20:00,20.34,20.38,20.34,20.36,420400.0,17.9883,18.0237,17.9883,18.006,420400.0
2008-05-16 11:25:00,20.36,20.4,20.36,20.38,295600.0,18.006,18.0414,18.006,18.0237,295600.0
2008-05-16 11:30:00,20.38,20.43,20.38,20.43,388800.0,18.0237,18.0679,18.0237,18.0679,388800.0
2008-05-16 11:35:00,20.43,20.44,20.42,20.43,230400.0,18.0679,18.0768,18.0591,18.0679,230400.0
2008-05-16 11:40:00,20.43,20.43,20.43,20.43,274800.0,18.0679,18.0679,18.0679,18.0679,274800.0
2008-05-16 11:45:00,20.43,20.46,20.43,20.45,484000.0,18.0679,18.0944,18.0679,18.0856,484000.0
2008-05-16 11:50:00,20.46,20.49,20.45,20.46,272000.0,18.0944,18.121,18.0856,18.0944,272000.0
2008-05-16 11:55:00,20.46,20.47,20.43,20.44,217600.0,18.0944,18.1033,18.0679,18.0768,217600.0
2008-05-16 12:00:00,20.44,20.47,20.44,20.45,227600.0,18.0768,18.1033,18.0768,18.0856,227600.0
2008-05-16 12:05:00,20.45,20.46,20.44,20.45,78000.0,18.0856,18.0944,18.0768,18.0856,78000.0
2008-05-16 12:10:00,20.45,20.47,20.45,20.46,172000.0,18.0856,18.1033,18.0856,18.0944,172000.0
2008-05-16 12:15:00,20.47,20.49,20.46,20.47,157600.0,18.1033,18.121,18.0944,18.1033,157600.0
2008-05-16 12:20:00,20.47,20.48,20.46,20.47,132400.0,18.1033,18.1121,18.0944,18.1033,132400.0
2008-05-16 12:25:00,20.47,20.5,20.47,20.5,324400.0,18.1033,18.1298,18.1033,18.1298,324400.0
2008-05-16 12:30:00,20.5,20.53,20.49,20.49,256400.0,18.1298,18.1563,18.121,18.121,256400.0
2008-05-16 12:35:00,20.49,20.52,20.48,20.5,709200.0,18.121,18.1475,18.1121,18.1298,709200.0
2008-05-16 12:40:00,20.5,20.52,20.5,20.52,138800.0,18.1298,18.1475,18.1298,18.1475,138800.0
2008-05-16 12:45:00,20.52,20.54,20.51,20.53,278800.0,18.1475,18.1652,18.1387,18.1563,278800.0
2008-05-16 12:50:00,20.53,20.54,20.53,20.53,105200.0,18.1563,18.1652,18.1563,18.1563,105200.0
2008-05-16 12:55:00,20.53,20.54,20.53,20.53,172800.0,18.1563,18.1652,18.1563,18.1563,172800.0
2008-05-16 13:00:00,20.53,20.54,20.52,20.54,207200.0,18.1563,18.1652,18.1475,18.1652,207200.0
2008-05-16 13:05:00,20.54,20.56,20.53,20.56,272800.0,18.1652,18.1829,18.1563,18.1829,272800.0
2008-05-16 13:10:00,20.56,20.59,20.56,20.58,393600.0,18.1829,18.2094,18.1829,18.2006,393600.0
2008-05-16 13:15:00,20.58,20.58,20.51,20.54,352800.0,18.2006,18.2006,18.1387,18.1652,352800.0
2008-05-16 13:20:00,20.54,20.54,20.52,20.54,149600.0,18.1652,18.1652,18.1475,18.1652,149600.0
2008-05-16 13:25:00,20.54,20.58,20.53,20.56,395200.0,18.1652,18.2006,18.1563,18.1829,395200.0
2008-05-16 13:30:00,20.56,20.57,20.54,20.56,186800.0,18.1829,18.1917,18.1652,18.1829,186800.0
2008-05-16 13:35:00,20.56,20.56,20.53,20.53,213200.0,18.1829,18.1829,18.1563,18.1563,213200.0
2008-05-16 13:40:00,20.53,20.55,20.5,20.51,153600.0,18.1563,18.174,18.1298,18.1387,153600.0
2008-05-16 13:45:00,20.51,20.54,20.5,20.52,145200.0,18.1387,18.1652,18.1298,18.1475,145200.0
2008-05-16 13:50:00,20.52,20.53,20.51,20.52,120800.0,18.1475,18.1563,18.1387,18.1475,120800.0
2008-05-16 13:55:00,20.52,20.54,20.52,20.53,162000.0,18.1475,18.1652,18.1475,18.1563,162000.0
2008-05-16 14:00:00,20.53,20.53,20.52,20.53,164400.0,18.1563,18.1563,18.1475,18.1563,164400.0
2008-05-16 14:05:00,20.53,20.54,20.52,20.53,150000.0,18.1563,18.1652,18.1475,18.1563,150000.0
2008-05-16 14:10:00,20.54,20.57,20.53,20.57,239600.0,18.1652,18.1917,18.1563,18.1917,239600.0
2008-05-16 14:15:00,20.56,20.59,20.56,20.58,376000.0,18.1829,18.2094,18.1829,18.2006,376000.0
2008-05-16 14:20:00,20.58,20.61,20.57,20.61,497200.0,18.2006,18.2271,18.1917,18.2271,497200.0
2008-05-16 14:25:00,20.6,20.6,20.58,20.59,331600.0,18.2183,18.2183,18.2006,18.2094,331600.0
2008-05-16 14:30:00,20.59,20.61,20.59,20.61,194000.0,18.2094,18.2271,18.2094,18.2271,194000.0
2008-05-16 14:35:00,20.61,20.62,20.59,20.6,268000.0,18.2271,18.2359,18.2094,18.2183,268000.0
2008-05-16 14:40:00,20.61,20.62,20.59,20.62,269600.0,18.2271,18.2359,18.2094,18.2359,269600.0
2008-05-16 14:45:00,20.62,20.67,20.61,20.63,796000.0,18.2359,18.2802,18.2271,18.2448,796000.0
2008-05-16 14:50:00,20.62,20.65,20.61,20.64,224400.0,18.2359,18.2625,18.2271,18.2536,224400.0
2008-05-16 14:55:00,20.65,20.65,20.62,20.64,232000.0,18.2625,18.2625,18.2359,18.2536,232000.0
2008-05-16 15:00:00,20.64,20.64,20.58,20.59,426400.0,18.2536,18.2536,18.2006,18.2094,426400.0
2008-05-16 15:05:00,20.59,20.62,20.59,20.62,360000.0,18.2094,18.2359,18.2094,18.2359,360000.0
2008-05-16 15:10:00,20.62,20.62,20.59,20.59,254000.0,18.2359,18.2359,18.2094,18.2094,254000.0
2008-05-16 15:15:00,20.59,20.61,20.59,20.61,359200.0,18.2094,18.2271,18.2094,18.2271,359200.0
2008-05-16 15:20:00,20.61,20.63,20.6,20.62,291200.0,18.2271,18.2448,18.2183,18.2359,291200.0
2008-05-16 15:25:00,20.63,20.65,20.6,20.63,538000.0,18.2448,18.2625,18.2183,18.2448,538000.0
2008-05-16 15:30:00,20.63,20.63,20.6,20.61,446000.0,18.2448,18.2448,18.2183,18.2271,446000.0
2008-05-16 15:35:00,20.61,20.61,20.6,20.6,372000.0,18.2271,18.2271,18.2183,18.2183,372000.0
2008-05-16 15:40:00,20.61,20.61,20.53,20.54,1009600.0,18.2271,18.2271,18.1563,18.1652,1009600.0
2008-05-16 15:45:00,20.54,20.55,20.53,20.54,509200.0,18.1652,18.174,18.1563,18.1652,509200.0
2008-05-16 15:50:00,20.54,20.55,20.54,20.55,400400.0,18.1652,18.174,18.1652,18.174,400400.0
2008-05-16 15:55:00,20.55,20.59,20.54,20.56,980800.0,18.174,18.2094,18.1652,18.1829,980800.0
2008-05-19 09:30:00,20.56,20.69,20.56,20.61,1341600.0,18.1829,18.2978,18.1829,18.2271,1341600.0
2008-05-19 09:35:00,20.62,20.69,20.59,20.6,616800.0,18.2359,18.2978,18.2094,18.2183,616800.0
2008-05-19 09:40:00,20.61,20.65,20.59,20.61,716400.0,18.2271,18.2625,18.2094,18.2271,716400.0
2008-05-19 09:45:00,20.61,20.62,20.54,20.59,913200.0,18.2271,18.2359,18.1652,18.2094,913200.0
2008-05-19 09:50:00,20.6,20.67,20.58,20.66,594000.0,18.2183,18.2802,18.2006,18.2713,594000.0
2008-05-19 09:55:00,20.66,20.8,20.65,20.78,1344800.0,18.2713,18.3951,18.2625,18.3774,1344800.0
2008-05-19 10:00:00,20.78,20.85,20.76,20.81,1260800.0,18.3774,18.4393,18.3598,18.404,1260800.0
2008-05-19 10:05:00,20.81,20.95,20.8,20.94,1660400.0,18.404,18.5278,18.3951,18.5189,1660400.0
2008-05-19 10:10:00,20.95,20.96,20.89,20.95,1185200.0,18.5278,18.5366,18.4747,18.5278,1185200.0
2008-05-19 10:15:00,20.95,21.0,20.93,20.99,1174800.0,18.5278,18.572,18.5101,18.5632,1174800.0
2008-05-19 10:20:00,20.99,21.08,20.98,21.04,1726800.0,18.5632,18.6428,18.5543,18.6074,1726800.0
2008-05-19 10:25:00,21.05,21.17,21.04,21.13,1888400.0,18.6162,18.7223,18.6074,18.687,1888400.0
2008-05-19 10:30:00,21.13,21.13,21.02,21.1,1257600.0,18.687,18.687,18.5897,18.6604,1257600.0
2008-05-19 10:35:00,21.1,21.1,21.05,21.06,589200.0,18.6604,18.6604,18.6162,18.6251,589200.0
2008-05-19 10:40:00,21.06,21.08,21.04,21.07,490800.0,18.6251,18.6428,18.6074,18.6339,490800.0
2008-05-19 10:45:00,21.07,21.16,21.06,21.11,974800.0,18.6339,18.7135,18.6251,18.6693,974800.0
2008-05-19 10:50:00,21.11,21.18,21.09,21.17,1199200.0,18.6693,18.7312,18.6516,18.7223,1199200.0
2008-05-19 10:55:00,21.17,21.18,21.08,21.09,597600.0,18.7223,18.7312,18.6428,18.6516,597600.0
2008-05-19 11:00:00,21.09,21.11,21.04,21.09,513600.0,18.6516,18.6693,18.6074,18.6516,513600.0
2008-05-19 11:05:00,21.1,21.11,21.05,21.09,364000.0,18.6604,18.6693,18.6162,18.6516,364000.0
2008-05-19 11:10:00,21.09,21.15,21.07,21.07,235200.0,18.6516,18.7047,18.6339,18.6339,235200.0
2008-05-19 11:15:00,21.08,21.09,21.04,21.09,370800.0,18.6428,18.6516,18.6074,18.6516,370800.0
2008-05-19 11:20:00,21.09,21.1,21.04,21.09,373200.0,18.6516,18.6604,18.6074,18.6516,373200.0
2008-05-19 11:25:00,21.09,21.12,21.05,21.05,398400.0,18.6516,18.6781,18.6162,18.6162,398400.0
2008-05-19 11:30:00,21.05,21.06,21.0,21.01,571200.0,18.6162,18.6251,18.572,18.5808,571200.0
2008-05-19 11:35:00,21.01,21.09,21.01,21.07,408800.0,18.5808,18.6516,18.5808,18.6339,408800.0
2008-05-19 11:40:00,21.07,21.09,21.05,21.05,233600.0,18.6339,18.6516,18.6162,18.6162,233600.0
2008-05-19 11:45:00,21.06,21.1,21.06,21.08,594000.0,18.6251,18.6604,18.6251,18.6428,594000.0
2008-05-19 11:50:00,21.08,21.1,21.07,21.07,332000.0,18.6428,18.6604,18.6339,18.6339,332000.0
2008-05-19 11:55:00,21.07,21.08,21.04,21.06,252000.0,18.6339,18.6428,18.6074,18.6251,252000.0
2008-05-19 12:00:00,21.06,21.06,21.04,21.05,145600.0,18.6251,18.6251,18.6074,18.6162,145600.0
2008-05-19 12:05:00,21.05,21.05,21.03,21.03,212400.0,18.6162,18.6162,18.5985,18.5985,212400.0
2008-05-19 12:10:00,21.03,21.06,21.03,21.05,276000.0,18.5985,18.6251,18.5985,18.6162,276000.0
2008-05-19 12:15:00,21.05,21.08,21.04,21.05,204000.0,18.6162,18.6428,18.6074,18.6162,204000.0
2008-05-19 12:20:00,21.05,21.06,20.95,20.98,744400.0,18.6162,18.6251,18.5278,18.5543,744400.0
2008-05-19 12:25:00,20.98,21.05,20.97,21.0,416400.0,18.5543,18.6162,18.5455,18.572,416400.0
2008-05-19 12:30:00,21.01,21.05,21.01,21.02,161600.0,18.5808,18.6162,18.5808,18.5897,161600.0
2008-05-19 12:35:00,21.02,21.05,21.01,21.05,204800.0,18.5897,18.6162,18.5808,18.6162,204800.0
2008-05-19 12:40:00,21.05,21.05,21.03,21.03,131600.0,18.6162,18.6162,18.5985,18.5985,131600.0
2008-05-19 12:45:00,21.03,21.03,21.01,21.01,212000.0,18.5985,18.5985,18.5808,18.5808,212000.0
2008-05-19 12:50:00,21.01,21.01,20.98,20.99,236400.0,18.5808,18.5808,18.5543,18.5632,236400.0
2008-05-19 12:55:00,20.98,20.99,20.97,20.97,129200.0,18.5543,18.5632,18.5455,18.5455,129200.0
2008-05-19 13:00:00,20.97,20.99,20.96,20.99,156400.0,18.5455,18.5632,18.5366,18.5632,156400.0
2008-05-19 13:05:00,21.0,21.0,20.98,20.99,128000.0,18.572,18.572,18.5543,18.5632,128000.0
2008-05-19 13:10:00,20.98,21.03,20.97,21.02,330400.0,18.5543,18.5985,18.5455,18.5897,330400.0
2008-05-19 13:15:00,21.02,21.04,21.02,21.03,274800.0,18.5897,18.6074,18.5897,18.5985,274800.0
2008-05-19 13:20:00,21.04,21.04,21.0,21.01,142800.0,18.6074,18.6074,18.572,18.5808,142800.0
2008-05-19 13:25:00,21.01,21.05,21.01,21.05,482800.0,18.5808,18.6162,18.5808,18.6162,482800.0
2008-05-19 13:30:00,21.05,21.06,21.04,21.05,198000.0,18.6162,18.6251,18.6074,18.6162,198000.0
2008-05-19 13:35:00,21.05,21.08,21.05,21.08,259600.0,18.6162,18.6428,18.6162,18.6428,259600.0
2008-05-19 13:40:00,21.08,21.1,21.07,21.1,520000.0,18.6428,18.6604,18.6339,18.6604,520000.0
2008-05-19 13:45:00,21.09,21.11,21.03,21.03,298400.0,18.6516,18.6693,18.5985,18.5985,298400.0
2008-05-19 13:50:00,21.03,21.06,21.0,21.01,376800.0,18.5985,18.6251,18.572,18.5808,376800.0
2008-05-19 13:55:00,21.01,21.01,20.85,20.88,1193200.0,18.5808,18.5808,18.4393,18.4659,1193200.0
2008-05-19 14:00:00,20.88,20.89,20.81,20.82,816400.0,18.4659,18.4747,18.404,18.4128,816400.0
2008-05-19 14:05:00,20.82,20.89,20.82,20.89,410400.0,18.4128,18.4747,18.4128,18.4747,410400.0
2008-05-19 14:10:00,20.89,20.9,20.84,20.85,702400.0,18.4747,18.4836,18.4305,18.4393,702400.0
2008-05-19 14:15:00,20.85,20.9,20.73,20.82,1264800.0,18.4393,18.4836,18.3332,18.4128,1264800.0
2008-05-19 14:20:00,20.82,20.84,20.79,20.84,506000.0,18.4128,18.4305,18.3863,18.4305,506000.0
2008-05-19 14:25:00,20.84,20.85,20.74,20.76,678400.0,18.4305,18.4393,18.3421,18.3598,678400.0
2008-05-19 14:30:00,20.76,20.79,20.73,20.77,540000.0,18.3598,18.3863,18.3332,18.3686,540000.0
2008-05-19 14:35:00,20.77,20.81,20.75,20.81,454000.0,18.3686,18.404,18.3509,18.404,454000.0
2008-05-19 14:40:00,20.81,20.84,20.8,20.82,328000.0,18.404,18.4305,18.3951,18.4128,328000.0
2008-05-19 14:45:00,20.81,20.86,20.81,20.82,398000.0,18.404,18.4482,18.404,18.4128,398000.0
2008-05-19 14:50:00,20.82,20.85,20.77,20.85,281200.0,18.4128,18.4393,18.3686,18.4393,281200.0
2008-05-19 14:55:00,20.85,20.85,20.82,20.85,206800.0,18.4393,18.4393,18.4128,18.4393,206800.0
2008-05-19 15:00:00,20.85,20.87,20.84,20.85,263600.0,18.4393,18.457,18.4305,18.4393,263600.0
2008-05-19 15:05:00,20.85,20.89,20.85,20.89,316800.0,18.4393,18.4747,18.4393,18.4747,316800.0
2008-05-19 15:10:00,20.89,20.93,20.86,20.88,472000.0,18.4747,18.5101,18.4482,18.4659,472000.0
2008-05-19 15:15:00,20.88,20.9,20.85,20.88,362400.0,18.4659,18.4836,18.4393,18.4659,362400.0
2008-05-19 15:20:00,20.88,20.93,20.87,20.88,251200.0,18.4659,18.5101,18.457,18.4659,251200.0
2008-05-19 15:25:00,20.88,20.88,20.84,20.85,377200.0,18.4659,18.4659,18.4305,18.4393,377200.0
2008-05-19 15:30:00,20.85,20.86,20.76,20.78,670400.0,18.4393,18.4482,18.3598,18.3774,670400.0
2008-05-19 15:35:00,20.79,20.8,20.69,20.71,695600.0,18.3863,18.3951,18.2978,18.3155,695600.0
2008-05-19 15:40:00,20.71,20.73,20.65,20.67,740400.0,18.3155,18.3332,18.2625,18.2802,740400.0
2008-05-19 15:45:00,20.67,20.69,20.64,20.68,494800.0,18.2802,18.2978,18.2536,18.289,494800.0
2008-05-19 15:50:00,20.68,20.79,20.67,20.79,657600.0,18.289,18.3863,18.2802,18.3863,657600.0
2008-05-19 15:55:00,20.79,20.83,20.75,20.81,850000.0,18.3863,18.4217,18.3509,18.404,850000.0
2008-05-20 09:30:00,20.72,20.73,20.53,20.54,1741200.0,18.3244,18.3332,18.1563,18.1652,1741200.0
2008-05-20 09:35:00,20.55,20.81,20.54,20.78,959600.0,18.174,18.404,18.1652,18.3774,959600.0
2008-05-20 09:40:00,20.78,20.79,20.61,20.67,929200.0,18.3774,18.3863,18.2271,18.2802,929200.0
2008-05-20 09:45:00,20.67,20.81,20.64,20.76,655600.0,18.2802,18.404,18.2536,18.3598,655600.0
2008-05-20 09:50:00,20.76,20.79,20.63,20.7,664000.0,18.3598,18.3863,18.2448,18.3067,664000.0
2008-05-20 09:55:00,20.7,20.73,20.65,20.68,540000.0,18.3067,18.3332,18.2625,18.289,540000.0
2008-05-20 10:00:00,20.68,20.69,20.64,20.65,471600.0,18.289,18.2978,18.2536,18.2625,471600.0
2008-05-20 10:05:00,20.65,20.68,20.64,20.66,370800.0,18.2625,18.289,18.2536,18.2713,370800.0
2008-05-20 10:10:00,20.66,20.73,20.64,20.71,367200.0,18.2713,18.3332,18.2536,18.3155,367200.0
2008-05-20 10:15:00,20.72,20.73,20.68,20.7,375600.0,18.3244,18.3332,18.289,18.3067,375600.0
2008-05-20 10:20:00,20.7,20.77,20.7,20.76,648400.0,18.3067,18.3686,18.3067,18.3598,648400.0
2008-05-20 10:25:00,20.77,20.96,20.7,20.9,1596000.0,18.3686,18.5366,18.3067,18.4836,1596000.0
2008-05-20 10:30:00,20.9,20.92,20.83,20.87,874800.0,18.4836,18.5013,18.4217,18.457,874800.0
2008-05-20 10:35:00,20.87,20.87,20.78,20.81,632000.0,18.457,18.457,18.3774,18.404,632000.0
2008-05-20 10:40:00,20.82,20.84,20.8,20.83,473600.0,18.4128,18.4305,18.3951,18.4217,473600.0
2008-05-20 10:45:00,20.83,20.84,20.81,20.83,248800.0,18.4217,18.4305,18.404,18.4217,248800.0
2008-05-20 10:50:00,20.83,20.89,20.79,20.79,581200.0,18.4217,18.4747,18.3863,18.3863,581200.0
2008-05-20 10:55:00,20.8,20.83,20.79,20.81,297600.0,18.3951,18.4217,18.3863,18.404,297600.0
2008-05-20 11:00:00,20.82,20.83,20.74,20.75,480000.0,18.4128,18.4217,18.3421,18.3509,480000.0
2008-05-20 11:05:00,20.75,20.78,20.71,20.72,442000.0,18.3509,18.3774,18.3155,18.3244,442000.0
2008-05-20 11:10:00,20.73,20.77,20.73,20.75,328400.0,18.3332,18.3686,18.3332,18.3509,328400.0
2008-05-20 11:15:00,20.75,20.77,20.74,20.76,325600.0,18.3509,18.3686,18.3421,18.3598,325600.0
2008-05-20 11:20:00,20.76,20.76,20.73,20.75,311600.0,18.3598,18.3598,18.3332,18.3509,311600.0
2008-05-20 11:25:00,20.75,20.76,20.74,20.75,223600.0,18.3509,18.3598,18.3421,18.3509,223600.0
2008-05-20 11:30:00,20.75,20.79,20.74,20.75,304000.0,18.3509,18.3863,18.3421,18.3509,304000.0
2008-05-20 11:35:00,20.76,20.8,20.74,20.8,307200.0,18.3598,18.3951,18.3421,18.3951,307200.0
2008-05-20 11:40:00,20.8,20.84,20.79,20.8,371600.0,18.3951,18.4305,18.3863,18.3951,371600.0
2008-05-20 11:45:00,20.8,20.81,20.77,20.8,191600.0,18.3951,18.404,18.3686,18.3951,191600.0
2008-05-20 11:50:00,20.8,20.82,20.79,20.82,203200.0,18.3951,18.4128,18.3863,18.4128,203200.0
2008-05-20 11:55:00,20.82,20.82,20.79,20.81,101600.0,18.4128,18.4128,18.3863,18.404,101600.0
2008-05-20 12:00:00,20.81,20.84,20.81,20.84,220000.0,18.404,18.4305,18.404,18.4305,220000.0
2008-05-20 12:05:00,20.84,20.85,20.81,20.82,349200.0,18.4305,18.4393,18.404,18.4128,349200.0
2008-05-20 12:10:00,20.82,20.82,20.81,20.82,156400.0,18.4128,18.4128,18.404,18.4128,156400.0
2008-05-20 12:15:00,20.82,20.82,20.79,20.8,537600.0,18.4128,18.4128,18.3863,18.3951,537600.0
2008-05-20 12:20:00,20.79,20.82,20.79,20.81,487600.0,18.3863,18.4128,18.3863,18.404,487600.0
2008-05-20 12:25:00,20.81,20.82,20.81,20.81,166800.0,18.404,18.4128,18.404,18.404,166800.0
2008-05-20 12:30:00,20.81,20.82,20.79,20.8,246400.0,18.404,18.4128,18.3863,18.3951,246400.0
2008-05-20 12:35:00,20.79,20.79,20.75,20.76,168800.0,18.3863,18.3863,18.3509,18.3598,168800.0
2008-05-20 12:40:00,20.75,20.76,20.75,20.75,122400.0,18.3509,18.3598,18.3509,18.3509,122400.0
2008-05-20 12:45:00,20.75,20.75,20.74,20.75,122000.0,18.3509,18.3509,18.3421,18.3509,122000.0
2008-05-20 12:50:00,20.75,20.75,20.73,20.73,113200.0,18.3509,18.3509,18.3332,18.3332,113200.0
2008-05-20 12:55:00,20.73,20.73,20.7,20.71,255200.0,18.3332,18.3332,18.3067,18.3155,255200.0
2008-05-20 13:00:00,20.71,20.76,20.71,20.76,214800.0,18.3155,18.3598,18.3155,18.3598,214800.0
2008-05-20 13:05:00,20.76,20.8,20.74,20.75,243200.0,18.3598,18.3951,18.3421,18.3509,243200.0
2008-05-20 13:10:00,20.74,20.76,20.74,20.75,56800.0,18.3421,18.3598,18.3421,18.3509,56800.0
2008-05-20 13:15:00,20.75,20.75,20.72,20.74,319600.0,18.3509,18.3509,18.3244,18.3421,319600.0
2008-05-20 13:20:00,20.73,20.75,20.69,20.71,390400.0,18.3332,18.3509,18.2978,18.3155,390400.0
2008-05-20 13:25:00,20.71,20.73,20.69,20.7,201200.0,18.3155,18.3332,18.2978,18.3067,201200.0
2008-05-20 13:30:00,20.7,20.7,20.6,20.66,776400.0,18.3067,18.3067,18.2183,18.2713,776400.0
2008-05-20 13:35:00,20.66,20.66,20.61,20.61,471200.0,18.2713,18.2713,18.2271,18.2271,471200.0
2008-05-20 13:40:00,20.61,20.62,20.56,20.61,697600.0,18.2271,18.2359,18.1829,18.2271,697600.0
2008-05-20 13:45:00,20.61,20.68,20.6,20.67,520000.0,18.2271,18.289,18.2183,18.2802,520000.0
2008-05-20 13:50:00,20.67,20.68,20.64,20.65,295200.0,18.2802,18.289,18.2536,18.2625,295200.0
2008-05-20 13:55:00,20.64,20.65,20.61,20.63,824800.0,18.2536,18.2625,18.2271,18.2448,824800.0
2008-05-20 14:00:00,20.63,20.65,20.62,20.63,298800.0,18.2448,18.2625,18.2359,18.2448,298800.0
2008-05-20 14:05:00,20.63,20.65,20.61,20.61,288000.0,18.2448,18.2625,18.2271,18.2271,288000.0
2008-05-20 14:10:00,20.61,20.61,20.59,20.6,447200.0,18.2271,18.2271,18.2094,18.2183,447200.0
2008-05-20 14:15:00,20.6,20.61,20.58,20.59,496000.0,18.2183,18.2271,18.2006,18.2094,496000.0
2008-05-20 14:20:00,20.59,20.6,20.58,20.59,527200.0,18.2094,18.2183,18.2006,18.2094,527200.0
2008-05-20 14:25:00,20.58,20.59,20.55,20.56,506800.0,18.2006,18.2094,18.174,18.1829,506800.0
2008-05-20 14:30:00,20.56,20.63,20.55,20.61,592000.0,18.1829,18.2448,18.174,18.2271,592000.0
2008-05-20 14:35:00,20.61,20.62,20.59,20.59,311200.0,18.2271,18.2359,18.2094,18.2094,311200.0
2008-05-20 14:40:00,20.59,20.61,20.56,20.57,275600.0,18.2094,18.2271,18.1829,18.1917,275600.0
2008-05-20 14:45:00,20.57,20.58,20.53,20.54,509600.0,18.1917,18.2006,18.1563,18.1652,509600.0
2008-05-20 14:50:00,20.54,20.57,20.52,20.55,621600.0,18.1652,18.1917,18.1475,18.174,621600.0
2008-05-20 14:55:00,20.55,20.57,20.52,20.53,545600.0,18.174,18.1917,18.1475,18.1563,545600.0
2008-05-20 15:00:00,20.53,20.53,20.5,20.51,544800.0,18.1563,18.1563,18.1298,18.1387,544800.0
2008-05-20 15:05:00,20.51,20.54,20.49,20.5,1066400.0,18.1387,18.1652,18.121,18.1298,1066400.0
2008-05-20 15:10:00,20.5,20.61,20.49,20.58,890800.0,18.1298,18.2271,18.121,18.2006,890800.0
2008-05-20 15:15:00,20.58,20.64,20.56,20.62,423200.0,18.2006,18.2536,18.1829,18.2359,423200.0
2008-05-20 15:20:00,20.63,20.64,20.57,20.58,456000.0,18.2448,18.2536,18.1917,18.2006,456000.0
2008-05-20 15:25:00,20.58,20.59,20.54,20.56,576000.0,18.2006,18.2094,18.1652,18.1829,576000.0
2008-05-20 15:30:00,20.56,20.56,20.51,20.51,498800.0,18.1829,18.1829,18.1387,18.1387,498800.0
2008-05-20 15:35:00,20.51,20.53,20.48,20.5,1598000.0,18.1387,18.1563,18.1121,18.1298,1598000.0
2008-05-20 15:40:00,20.5,20.61,20.5,20.58,1041200.0,18.1298,18.2271,18.1298,18.2006,1041200.0
2008-05-20 15:45:00,20.58,20.67,20.56,20.65,907600.0,18.2006,18.2802,18.1829,18.2625,907600.0
2008-05-20 15:50:00,20.65,20.71,20.64,20.69,762800.0,18.2625,18.3155,18.2536,18.2978,762800.0
2008-05-20 15:55:00,20.69,20.75,20.64,20.66,1254000.0,18.2978,18.3509,18.2536,18.2713,1254000.0
2008-05-21 09:30:00,20.67,20.67,20.53,20.54,1221600.0,18.2802,18.2802,18.1563,18.1652,1221600.0
2008-05-21 09:35:00,20.55,20.71,20.54,20.7,933200.0,18.174,18.3155,18.1652,18.3067,933200.0
2008-05-21 09:40:00,20.7,20.81,20.7,20.8,1382000.0,18.3067,18.404,18.3067,18.3951,1382000.0
2008-05-21 09:45:00,20.8,20.81,20.65,20.66,982000.0,18.3951,18.404,18.2625,18.2713,982000.0
2008-05-21 09:50:00,20.66,20.76,20.66,20.74,694000.0,18.2713,18.3598,18.2713,18.3421,694000.0
2008-05-21 09:55:00,20.74,20.86,20.74,20.77,1301600.0,18.3421,18.4482,18.3421,18.3686,1301600.0
2008-05-21 10:00:00,20.77,20.82,20.73,20.78,573600.0,18.3686,18.4128,18.3332,18.3774,573600.0
2008-05-21 10:05:00,20.77,20.81,20.75,20.75,472000.0,18.3686,18.404,18.3509,18.3509,472000.0
2008-05-21 10:10:00,20.75,20.79,20.75,20.76,540000.0,18.3509,18.3863,18.3509,18.3598,540000.0
2008-05-21 10:15:00,20.75,20.76,20.71,20.73,686000.0,18.3509,18.3598,18.3155,18.3332,686000.0
2008-05-21 10:20:00,20.72,20.77,20.72,20.74,263600.0,18.3244,18.3686,18.3244,18.3421,263600.0
2008-05-21 10:25:00,20.74,20.76,20.73,20.74,356000.0,18.3421,18.3598,18.3332,18.3421,356000.0
2008-05-21 10:30:00,20.74,20.74,20.68,20.72,578400.0,18.3421,18.3421,18.289,18.3244,578400.0
2008-05-21 10:35:00,20.72,20.73,20.65,20.66,528400.0,18.3244,18.3332,18.2625,18.2713,528400.0
2008-05-21 10:40:00,20.66,20.7,20.63,20.69,369600.0,18.2713,18.3067,18.2448,18.2978,369600.0
2008-05-21 10:45:00,20.69,20.71,20.63,20.64,249200.0,18.2978,18.3155,18.2448,18.2536,249200.0
2008-05-21 10:50:00,20.64,20.65,20.63,20.64,470400.0,18.2536,18.2625,18.2448,18.2536,470400.0
2008-05-21 10:55:00,20.64,20.64,20.58,20.59,690400.0,18.2536,18.2536,18.2006,18.2094,690400.0
2008-05-21 11:00:00,20.59,20.59,20.54,20.54,568000.0,18.2094,18.2094,18.1652,18.1652,568000.0
2008-05-21 11:05:00,20.54,20.55,20.52,20.53,509200.0,18.1652,18.174,18.1475,18.1563,509200.0
2008-05-21 11:10:00,20.54,20.58,20.54,20.55,312000.0,18.1652,18.2006,18.1652,18.174,312000.0
2008-05-21 11:15:00,20.55,20.6,20.55,20.57,324000.0,18.174,18.2183,18.174,18.1917,324000.0
2008-05-21 11:20:00,20.57,20.61,20.57,20.58,262800.0,18.1917,18.2271,18.1917,18.2006,262800.0
2008-05-21 11:25:00,20.58,20.65,20.58,20.63,336400.0,18.2006,18.2625,18.2006,18.2448,336400.0
2008-05-21 11:30:00,20.63,20.64,20.59,20.61,270400.0,18.2448,18.2536,18.2094,18.2271,270400.0
2008-05-21 11:35:00,20.61,20.63,20.6,20.61,121200.0,18.2271,18.2448,18.2183,18.2271,121200.0
2008-05-21 11:40:00,20.61,20.65,20.61,20.63,209600.0,18.2271,18.2625,18.2271,18.2448,209600.0
2008-05-21 11:45:00,20.63,20.65,20.63,20.65,184000.0,18.2448,18.2625,18.2448,18.2625,184000.0
2008-05-21 11:50:00,20.65,20.7,20.65,20.69,364000.0,18.2625,18.3067,18.2625,18.2978,364000.0
2008-05-21 11:55:00,20.69,20.71,20.68,20.71,331600.0,18.2978,18.3155,18.289,18.3155,331600.0
2008-05-21 12:00:00,20.71,20.71,20.68,20.69,162400.0,18.3155,18.3155,18.289,18.2978,162400.0
2008-05-21 12:05:00,20.69,20.69,20.66,20.68,200000.0,18.2978,18.2978,18.2713,18.289,200000.0
2008-05-21 12:10:00,20.68,20.7,20.68,20.7,120400.0,18.289,18.3067,18.289,18.3067,120400.0
2008-05-21 12:15:00,20.7,20.7,20.64,20.66,216000.0,18.3067,18.3067,18.2536,18.2713,216000.0
2008-05-21 12:20:00,20.66,20.7,20.66,20.69,165200.0,18.2713,18.3067,18.2713,18.2978,165200.0
2008-05-21 12:25:00,20.69,20.7,20.66,20.7,153600.0,18.2978,18.3067,18.2713,18.3067,153600.0
2008-05-21 12:30:00,20.7,20.74,20.69,20.71,394400.0,18.3067,18.3421,18.2978,18.3155,394400.0
2008-05-21 12:35:00,20.71,20.75,20.69,20.75,274000.0,18.3155,18.3509,18.2978,18.3509,274000.0
2008-05-21 12:40:00,20.75,20.8,20.74,20.8,455600.0,18.3509,18.3951,18.3421,18.3951,455600.0
2008-05-21 12:45:00,20.8,20.86,20.79,20.85,774000.0,18.3951,18.4482,18.3863,18.4393,774000.0
2008-05-21 12:50:00,20.85,20.85,20.77,20.81,402800.0,18.4393,18.4393,18.3686,18.404,402800.0
2008-05-21 12:55:00,20.81,20.81,20.78,20.79,123200.0,18.404,18.404,18.3774,18.3863,123200.0
2008-05-21 13:00:00,20.8,20.8,20.73,20.75,306800.0,18.3951,18.3951,18.3332,18.3509,306800.0
2008-05-21 13:05:00,20.75,20.78,20.7,20.73,497200.0,18.3509,18.3774,18.3067,18.3332,497200.0
2008-05-21 13:10:00,20.73,20.77,20.73,20.75,218800.0,18.3332,18.3686,18.3332,18.3509,218800.0
2008-05-21 13:15:00,20.75,20.76,20.74,20.75,137600.0,18.3509,18.3598,18.3421,18.3509,137600.0
2008-05-21 13:20:00,20.75,20.75,20.7,20.71,234400.0,18.3509,18.3509,18.3067,18.3155,234400.0
2008-05-21 13:25:00,20.71,20.72,20.63,20.65,364400.0,18.3155,18.3244,18.2448,18.2625,364400.0
2008-05-21 13:30:00,20.65,20.69,20.64,20.68,187200.0,18.2625,18.2978,18.2536,18.289,187200.0
2008-05-21 13:35:00,20.68,20.72,20.68,20.69,164000.0,18.289,18.3244,18.289,18.2978,164000.0
2008-05-21 13:40:00,20.69,20.72,20.69,20.69,122400.0,18.2978,18.3244,18.2978,18.2978,122400.0
2008-05-21 13:45:00,20.69,20.7,20.66,20.66,159200.0,18.2978,18.3067,18.2713,18.2713,159200.0
2008-05-21 13:50:00,20.66,20.68,20.66,20.68,242400.0,18.2713,18.289,18.2713,18.289,242400.0
2008-05-21 13:55:00,20.67,20.67,20.63,20.64,237200.0,18.2802,18.2802,18.2448,18.2536,237200.0
2008-05-21 14:00:00,20.63,20.64,20.55,20.58,704400.0,18.2448,18.2536,18.174,18.2006,704400.0
2008-05-21 14:05:00,20.58,20.62,20.53,20.54,529600.0,18.2006,18.2359,18.1563,18.1652,529600.0
2008-05-21 14:10:00,20.54,20.57,20.51,20.54,417600.0,18.1652,18.1917,18.1387,18.1652,417600.0
2008-05-21 14:15:00,20.54,20.54,20.51,20.51,454400.0,18.1652,18.1652,18.1387,18.1387,454400.0
2008-05-21 14:20:00,20.51,20.54,20.51,20.52,404800.0,18.1387,18.1652,18.1387,18.1475,404800.0
2008-05-21 14:25:00,20.52,20.53,20.38,20.41,1514400.0,18.1475,18.1563,18.0237,18.0502,1514400.0
2008-05-21 14:30:00,20.41,20.42,20.32,20.32,1006800.0,18.0502,18.0591,17.9706,17.9706,1006800.0
2008-05-21 14:35:00,20.32,20.44,20.31,20.42,831200.0,17.9706,18.0768,17.9618,18.0591,831200.0
2008-05-21 14:40:00,20.42,20.46,20.32,20.32,754000.0,18.0591,18.0944,17.9706,17.9706,754000.0
2008-05-21 14:45:00,20.32,20.35,20.2,20.24,2079200.0,17.9706,17.9972,17.8645,17.8999,2079200.0
2008-05-21 14:50:00,20.24,20.33,20.2,20.32,1126800.0,17.8999,17.9795,17.8645,17.9706,1126800.0
2008-05-21 14:55:00,20.33,20.37,20.28,20.36,676800.0,17.9795,18.0148,17.9353,18.006,676800.0
2008-05-21 15:00:00,20.36,20.41,20.33,20.33,492000.0,18.006,18.0502,17.9795,17.9795,492000.0
2008-05-21 15:05:00,20.33,20.36,20.27,20.34,401200.0,17.9795,18.006,17.9264,17.9883,401200.0
2008-05-21 15:10:00,20.34,20.4,20.32,20.38,473600.0,17.9883,18.0414,17.9706,18.0237,473600.0
2008-05-21 15:15:00,20.38,20.43,20.34,20.35,542000.0,18.0237,18.0679,17.9883,17.9972,542000.0
2008-05-21 15:20:00,20.35,20.35,20.28,20.3,547200.0,17.9972,17.9972,17.9353,17.9529,547200.0
2008-05-21 15:25:00,20.3,20.33,20.24,20.25,597200.0,17.9529,17.9795,17.8999,17.9087,597200.0
2008-05-21 15:30:00,20.25,20.31,20.24,20.3,494800.0,17.9087,17.9618,17.8999,17.9529,494800.0
2008-05-21 15:35:00,20.3,20.31,20.25,20.25,386400.0,17.9529,17.9618,17.9087,17.9087,386400.0
2008-05-21 15:40:00,20.25,20.25,20.13,20.17,1073600.0,17.9087,17.9087,17.8026,17.838,1073600.0
2008-05-21 15:45:00,20.17,20.24,20.16,20.19,628000.0,17.838,17.8999,17.8291,17.8557,628000.0
2008-05-21 15:50:00,20.2,20.2,20.14,20.16,708400.0,17.8645,17.8645,17.8114,17.8291,708400.0
2008-05-21 15:55:00,20.16,20.22,20.16,20.18,783600.0,17.8291,17.8822,17.8291,17.8468,783600.0
2008-05-22 09:30:00,20.16,20.16,19.78,19.86,4727200.0,17.8291,17.8291,17.4931,17.5638,4727200.0
2008-05-22 09:35:00,19.87,19.95,19.59,19.6,3058000.0,17.5727,17.6434,17.325,17.3339,3058000.0
2008-05-22 09:40:00,19.61,19.75,19.6,19.61,2343600.0,17.3427,17.4665,17.3339,17.3427,2343600.0
2008-05-22 09:45:00,19.61,19.65,19.18,19.36,6733600.0,17.3427,17.3781,16.9624,17.1216,6733600.0
2008-05-22 09:50:00,19.36,19.45,19.28,19.45,2683600.0,17.1216,17.2012,17.0509,17.2012,2683600.0
2008-05-22 09:55:00,19.45,19.51,19.35,19.38,2459600.0,17.2012,17.2543,17.1128,17.1393,2459600.0
2008-05-22 10:00:00,19.38,19.74,19.36,19.73,2596800.0,17.1393,17.4577,17.1216,17.4488,2596800.0
2008-05-22 10:05:00,19.73,19.77,19.65,19.72,1959600.0,17.4488,17.4842,17.3781,17.44,1959600.0
2008-05-22 10:10:00,19.73,19.79,19.69,19.71,1039200.0,17.4488,17.5019,17.4135,17.4312,1039200.0
2008-05-22 10:15:00,19.72,19.75,19.64,19.65,892800.0,17.44,17.4665,17.3692,17.3781,892800.0
2008-05-22 10:20:00,19.65,19.68,19.6,19.61,1222800.0,17.3781,17.4046,17.3339,17.3427,1222800.0
2008-05-22 10:25:00,19.6,19.62,19.56,19.6,1373600.0,17.3339,17.3516,17.2985,17.3339,1373600.0
2008-05-22 10:30:00,19.6,19.75,19.59,19.67,1269200.0,17.3339,17.4665,17.325,17.3958,1269200.0
2008-05-22 10:35:00,19.68,19.69,19.58,19.6,859200.0,17.4046,17.4135,17.3162,17.3339,859200.0
2008-05-22 10:40:00,19.6,19.78,19.56,19.59,903600.0,17.3339,17.4931,17.2985,17.325,903600.0
2008-05-22 10:45:00,19.59,19.61,19.53,19.55,660800.0,17.325,17.3427,17.272,17.2897,660800.0
2008-05-22 10:50:00,19.54,19.57,19.53,19.54,616800.0,17.2808,17.3073,17.272,17.2808,616800.0
2008-05-22 10:55:00,19.55,19.55,19.51,19.54,593200.0,17.2897,17.2897,17.2543,17.2808,593200.0
2008-05-22 11:00:00,19.54,19.58,19.51,19.55,621600.0,17.2808,17.3162,17.2543,17.2897,621600.0
2008-05-22 11:05:00,19.56,19.6,19.53,19.58,586000.0,17.2985,17.3339,17.272,17.3162,586000.0
2008-05-22 11:10:00,19.58,19.64,19.58,19.58,562400.0,17.3162,17.3692,17.3162,17.3162,562400.0
2008-05-22 11:15:00,19.58,19.6,19.55,19.57,314800.0,17.3162,17.3339,17.2897,17.3073,314800.0
2008-05-22 11:20:00,19.57,19.57,19.56,19.57,241200.0,17.3073,17.3073,17.2985,17.3073,241200.0
2008-05-22 11:25:00,19.57,19.58,19.52,19.53,412800.0,17.3073,17.3162,17.2631,17.272,412800.0
2008-05-22 11:30:00,19.53,19.54,19.44,19.45,1127200.0,17.272,17.2808,17.1924,17.2012,1127200.0
2008-05-22 11:35:00,19.45,19.45,19.36,19.42,1002400.0,17.2012,17.2012,17.1216,17.1747,1002400.0
2008-05-22 11:40:00,19.42,19.43,19.37,19.43,556400.0,17.1747,17.1835,17.1305,17.1835,556400.0
2008-05-22 11:45:00,19.43,19.43,19.3,19.3,818000.0,17.1835,17.1835,17.0686,17.0686,818000.0
2008-05-22 11:50:00,19.3,19.37,19.3,19.31,838800.0,17.0686,17.1305,17.0686,17.0774,838800.0
2008-05-22 11:55:00,19.31,19.32,19.25,19.29,775600.0,17.0774,17.0862,17.0243,17.0597,775600.0
2008-05-22 12:00:00,19.29,19.31,19.26,19.3,498800.0,17.0597,17.0774,17.0332,17.0686,498800.0
2008-05-22 12:05:00,19.3,19.35,19.18,19.18,1792800.0,17.0686,17.1128,16.9624,16.9624,1792800.0
2008-05-22 12:10:00,19.18,19.21,19.04,19.12,1948400.0,16.9624,16.989,16.8386,16.9094,1948400.0
2008-05-22 12:15:00,19.12,19.2,19.07,19.14,1170400.0,16.9094,16.9801,16.8651,16.9271,1170400.0
2008-05-22 12:20:00,19.14,19.18,19.13,19.16,631200.0,16.9271,16.9624,16.9182,16.9447,631200.0
2008-05-22 12:25:00,19.16,19.18,19.11,19.17,610400.0,16.9447,16.9624,16.9005,16.9536,610400.0
2008-05-22 12:30:00,19.17,19.24,19.16,19.24,860800.0,16.9536,17.0155,16.9447,17.0155,860800.0
2008-05-22 12:35:00,19.24,19.3,19.21,19.29,691600.0,17.0155,17.0686,16.989,17.0597,691600.0
2008-05-22 12:40:00,19.29,19.39,19.29,19.36,1144400.0,17.0597,17.1482,17.0597,17.1216,1144400.0
2008-05-22 12:45:00,19.36,19.39,19.32,19.39,606800.0,17.1216,17.1482,17.0862,17.1482,606800.0
2008-05-22 12:50:00,19.39,19.44,19.38,19.43,725600.0,17.1482,17.1924,17.1393,17.1835,725600.0
2008-05-22 12:55:00,19.44,19.5,19.42,19.48,604800.0,17.1924,17.2454,17.1747,17.2277,604800.0
2008-05-22 13:00:00,19.48,19.57,19.47,19.54,884400.0,17.2277,17.3073,17.2189,17.2808,884400.0
2008-05-22 13:05:00,19.54,19.57,19.31,19.39,1966000.0,17.2808,17.3073,17.0774,17.1482,1966000.0
2008-05-22 13:10:00,19.39,19.41,19.33,19.38,827600.0,17.1482,17.1658,17.0951,17.1393,827600.0
2008-05-22 13:15:00,19.38,19.42,19.36,19.39,446400.0,17.1393,17.1747,17.1216,17.1482,446400.0
2008-05-22 13:20:00,19.39,19.5,19.39,19.49,634800.0,17.1482,17.2454,17.1482,17.2366,634800.0
2008-05-22 13:25:00,19.49,19.5,19.43,19.45,802800.0,17.2366,17.2454,17.1835,17.2012,802800.0
2008-05-22 13:30:00,19.44,19.49,19.44,19.48,534800.0,17.1924,17.2366,17.1924,17.2277,534800.0
2008-05-22 13:35:00,19.48,19.54,19.48,19.53,622000.0,17.2277,17.2808,17.2277,17.272,622000.0
2008-05-22 13:40:00,19.53,19.54,19.48,19.49,547200.0,17.272,17.2808,17.2277,17.2366,547200.0
2008-05-22 13:45:00,19.49,19.51,19.47,19.49,413200.0,17.2366,17.2543,17.2189,17.2366,413200.0
2008-05-22 13:50:00,19.49,19.49,19.41,19.46,543200.0,17.2366,17.2366,17.1658,17.2101,543200.0
2008-05-22 13:55:00,19.46,19.5,19.45,19.48,409200.0,17.2101,17.2454,17.2012,17.2277,409200.0
2008-05-22 14:00:00,19.47,19.48,19.44,19.45,269600.0,17.2189,17.2277,17.1924,17.2012,269600.0
2008-05-22 14:05:00,19.45,19.46,19.4,19.4,519600.0,17.2012,17.2101,17.157,17.157,519600.0
2008-05-22 14:10:00,19.4,19.41,19.34,19.38,737600.0,17.157,17.1658,17.1039,17.1393,737600.0
2008-05-22 14:15:00,19.38,19.41,19.31,19.33,656400.0,17.1393,17.1658,17.0774,17.0951,656400.0
2008-05-22 14:20:00,19.33,19.34,19.24,19.27,985600.0,17.0951,17.1039,17.0155,17.042,985600.0
2008-05-22 14:25:00,19.27,19.29,19.19,19.23,797600.0,17.042,17.0597,16.9713,17.0067,797600.0
2008-05-22 14:30:00,19.24,19.24,19.17,19.18,805600.0,17.0155,17.0155,16.9536,16.9624,805600.0
2008-05-22 14:35:00,19.18,19.32,19.18,19.26,863600.0,16.9624,17.0862,16.9624,17.0332,863600.0
2008-05-22 14:40:00,19.26,19.26,19.16,19.18,875200.0,17.0332,17.0332,16.9447,16.9624,875200.0
2008-05-22 14:45:00,19.18,19.2,19.14,19.17,983200.0,16.9624,16.9801,16.9271,16.9536,983200.0
2008-05-22 14:50:00,19.17,19.35,19.13,19.23,790000.0,16.9536,17.1128,16.9182,17.0067,790000.0
2008-05-22 14:55:00,19.23,19.25,19.2,19.21,379200.0,17.0067,17.0243,16.9801,16.989,379200.0
2008-05-22 15:00:00,19.21,19.24,19.16,19.23,401600.0,16.989,17.0155,16.9447,17.0067,401600.0
2008-05-22 15:05:00,19.23,19.27,19.2,19.24,506400.0,17.0067,17.042,16.9801,17.0155,506400.0
2008-05-22 15:10:00,19.25,19.28,19.23,19.25,562000.0,17.0243,17.0509,17.0067,17.0243,562000.0
2008-05-22 15:15:00,19.25,19.26,19.21,19.21,460000.0,17.0243,17.0332,16.989,16.989,460000.0
2008-05-22 15:20:00,19.21,19.22,19.14,19.15,888000.0,16.989,16.9978,16.9271,16.9359,888000.0
2008-05-22 15:25:00,19.15,19.22,19.14,19.19,539600.0,16.9359,16.9978,16.9271,16.9713,539600.0
2008-05-22 15:30:00,19.19,19.23,19.19,19.2,493200.0,16.9713,17.0067,16.9713,16.9801,493200.0
2008-05-22 15:35:00,19.2,19.23,19.19,19.21,735600.0,16.9801,17.0067,16.9713,16.989,735600.0
2008-05-22 15:40:00,19.2,19.23,19.2,19.23,1048000.0,16.9801,17.0067,16.9801,17.0067,1048000.0
2008-05-22 15:45:00,19.23,19.25,19.2,19.25,1160800.0,17.0067,17.0243,16.9801,17.0243,1160800.0
2008-05-22 15:50:00,19.25,19.28,19.24,19.27,1077200.0,17.0243,17.0509,17.0155,17.042,1077200.0
2008-05-22 15:55:00,19.27,19.32,19.25,19.3,2464000.0,17.042,17.0862,17.0243,17.0686,2464000.0
2008-05-23 09:30:00,18.96,19.1,18.78,19.0,4275600.0,16.7679,16.8917,16.6087,16.8032,4275600.0
2008-05-23 09:35:00,19.0,19.12,18.92,18.94,1296800.0,16.8032,16.9094,16.7325,16.7502,1296800.0
2008-05-23 09:40:00,18.94,18.97,18.82,18.89,1664800.0,16.7502,16.7767,16.6441,16.706,1664800.0
2008-05-23 09:45:00,18.89,18.94,18.85,18.93,1384800.0,16.706,16.7502,16.6706,16.7413,1384800.0
2008-05-23 09:50:00,18.93,18.99,18.88,18.94,1191600.0,16.7413,16.7944,16.6971,16.7502,1191600.0
2008-05-23 09:55:00,18.94,19.0,18.94,18.99,1005200.0,16.7502,16.8032,16.7502,16.7944,1005200.0
2008-05-23 10:00:00,18.99,19.06,18.94,19.04,1484800.0,16.7944,16.8563,16.7502,16.8386,1484800.0
2008-05-23 10:05:00,19.04,19.08,19.0,19.06,928800.0,16.8386,16.874,16.8032,16.8563,928800.0
2008-05-23 10:10:00,19.06,19.33,19.06,19.27,2358400.0,16.8563,17.0951,16.8563,17.042,2358400.0
2008-05-23 10:15:00,19.27,19.27,19.14,19.21,1097600.0,17.042,17.042,16.9271,16.989,1097600.0
2008-05-23 10:20:00,19.21,19.3,19.21,19.3,685600.0,16.989,17.0686,16.989,17.0686,685600.0
2008-05-23 10:25:00,19.29,19.3,19.17,19.19,685600.0,17.0597,17.0686,16.9536,16.9713,685600.0
2008-05-23 10:30:00,19.19,19.19,19.03,19.12,988800.0,16.9713,16.9713,16.8298,16.9094,988800.0
2008-05-23 10:35:00,19.12,19.15,19.0,19.02,949200.0,16.9094,16.9359,16.8032,16.8209,949200.0
2008-05-23 10:40:00,19.02,19.11,19.01,19.09,552800.0,16.8209,16.9005,16.8121,16.8828,552800.0
2008-05-23 10:45:00,19.1,19.1,19.02,19.03,471200.0,16.8917,16.8917,16.8209,16.8298,471200.0
2008-05-23 10:50:00,19.04,19.1,19.03,19.1,344000.0,16.8386,16.8917,16.8298,16.8917,344000.0
2008-05-23 10:55:00,19.1,19.12,19.07,19.09,414400.0,16.8917,16.9094,16.8651,16.8828,414400.0
2008-05-23 11:00:00,19.09,19.11,19.07,19.1,290000.0,16.8828,16.9005,16.8651,16.8917,290000.0
2008-05-23 11:05:00,19.1,19.14,19.09,19.11,286800.0,16.8917,16.9271,16.8828,16.9005,286800.0
2008-05-23 11:10:00,19.11,19.12,19.0,19.03,536400.0,16.9005,16.9094,16.8032,16.8298,536400.0
2008-05-23 11:15:00,19.03,19.06,18.95,18.95,518000.0,16.8298,16.8563,16.759,16.759,518000.0
2008-05-23 11:20:00,18.95,19.0,18.9,18.9,682400.0,16.759,16.8032,16.7148,16.7148,682400.0
2008-05-23 11:25:00,18.9,18.94,18.89,18.9,600000.0,16.7148,16.7502,16.706,16.7148,600000.0
2008-05-23 11:30:00,18.9,18.91,18.82,18.85,978800.0,16.7148,16.7236,16.6441,16.6706,978800.0
2008-05-23 11:35:00,18.86,18.91,18.82,18.91,450400.0,16.6794,16.7236,16.6441,16.7236,450400.0
2008-05-23 11:40:00,18.91,18.94,18.9,18.93,272400.0,16.7236,16.7502,16.7148,16.7413,272400.0
2008-05-23 11:45:00,18.93,18.93,18.88,18.9,251600.0,16.7413,16.7413,16.6971,16.7148,251600.0
2008-05-23 11:50:00,18.9,18.95,18.89,18.9,390800.0,16.7148,16.759,16.706,16.7148,390800.0
2008-05-23 11:55:00,18.9,18.93,18.9,18.93,404400.0,16.7148,16.7413,16.7148,16.7413,404400.0
2008-05-23 12:00:00,18.93,19.05,18.93,19.01,648800.0,16.7413,16.8475,16.7413,16.8121,648800.0
2008-05-23 12:05:00,19.01,19.06,18.96,18.96,424800.0,16.8121,16.8563,16.7679,16.7679,424800.0
2008-05-23 12:10:00,18.96,18.99,18.96,18.97,178800.0,16.7679,16.7944,16.7679,16.7767,178800.0
2008-05-23 12:15:00,18.97,19.01,18.97,19.0,292400.0,16.7767,16.8121,16.7767,16.8032,292400.0
2008-05-23 12:20:00,19.0,19.02,18.98,19.01,593600.0,16.8032,16.8209,16.7856,16.8121,593600.0
2008-05-23 12:25:00,19.01,19.02,18.95,18.98,205600.0,16.8121,16.8209,16.759,16.7856,205600.0
2008-05-23 12:30:00,18.98,18.98,18.95,18.96,108000.0,16.7856,16.7856,16.759,16.7679,108000.0
2008-05-23 12:35:00,18.95,18.96,18.9,18.96,295600.0,16.759,16.7679,16.7148,16.7679,295600.0
2008-05-23 12:40:00,18.96,18.96,18.93,18.95,170000.0,16.7679,16.7679,16.7413,16.759,170000.0
2008-05-23 12:45:00,18.94,19.0,18.94,18.99,203600.0,16.7502,16.8032,16.7502,16.7944,203600.0
2008-05-23 12:50:00,18.99,19.0,18.96,18.96,130000.0,16.7944,16.8032,16.7679,16.7679,130000.0
2008-05-23 12:55:00,18.96,18.98,18.93,18.96,135200.0,16.7679,16.7856,16.7413,16.7679,135200.0
2008-05-23 13:00:00,18.95,18.97,18.94,18.96,146800.0,16.759,16.7767,16.7502,16.7679,146800.0
2008-05-23 13:05:00,18.96,18.97,18.95,18.96,137200.0,16.7679,16.7767,16.759,16.7679,137200.0
2008-05-23 13:10:00,18.96,18.96,18.95,18.96,152400.0,16.7679,16.7679,16.759,16.7679,152400.0
2008-05-23 13:15:00,18.96,18.97,18.95,18.96,158400.0,16.7679,16.7767,16.759,16.7679,158400.0
2008-05-23 13:20:00,18.96,18.97,18.91,18.95,186800.0,16.7679,16.7767,16.7236,16.759,186800.0
2008-05-23 13:25:00,18.93,18.94,18.91,18.93,180800.0,16.7413,16.7502,16.7236,16.7413,180800.0
2008-05-23 13:30:00,18.93,18.98,18.93,18.95,351200.0,16.7413,16.7856,16.7413,16.759,351200.0
2008-05-23 13:35:00,18.95,18.95,18.93,18.94,174400.0,16.759,16.759,16.7413,16.7502,174400.0
2008-05-23 13:40:00,18.94,18.96,18.93,18.95,180000.0,16.7502,16.7679,16.7413,16.759,180000.0
2008-05-23 13:45:00,18.95,18.96,18.93,18.93,106000.0,16.759,16.7679,16.7413,16.7413,106000.0
2008-05-23 13:50:00,18.93,18.95,18.9,18.9,301600.0,16.7413,16.759,16.7148,16.7148,301600.0
2008-05-23 13:55:00,18.89,18.93,18.89,18.92,182000.0,16.706,16.7413,16.706,16.7325,182000.0
2008-05-23 14:00:00,18.92,18.96,18.9,18.95,250800.0,16.7325,16.7679,16.7148,16.759,250800.0
2008-05-23 14:05:00,18.95,18.97,18.93,18.94,184400.0,16.759,16.7767,16.7413,16.7502,184400.0
2008-05-23 14:10:00,18.93,18.96,18.93,18.96,146800.0,16.7413,16.7679,16.7413,16.7679,146800.0
2008-05-23 14:15:00,18.96,18.99,18.95,18.98,199600.0,16.7679,16.7944,16.759,16.7856,199600.0
2008-05-23 14:20:00,18.97,18.97,18.95,18.95,123600.0,16.7767,16.7767,16.759,16.759,123600.0
2008-05-23 14:25:00,18.95,18.97,18.93,18.97,182400.0,16.759,16.7767,16.7413,16.7767,182400.0
2008-05-23 14:30:00,18.97,18.99,18.95,18.98,241200.0,16.7767,16.7944,16.759,16.7856,241200.0
2008-05-23 14:35:00,18.98,18.98,18.96,18.96,156000.0,16.7856,16.7856,16.7679,16.7679,156000.0
2008-05-23 14:40:00,18.97,18.97,18.95,18.95,136000.0,16.7767,16.7767,16.759,16.759,136000.0
2008-05-23 14:45:00,18.96,18.97,18.95,18.97,240800.0,16.7679,16.7767,16.759,16.7767,240800.0
2008-05-23 14:50:00,18.97,18.98,18.96,18.98,193200.0,16.7767,16.7856,16.7679,16.7856,193200.0
2008-05-23 14:55:00,18.98,19.0,18.98,18.99,254000.0,16.7856,16.8032,16.7856,16.7944,254000.0
2008-05-23 15:00:00,19.0,19.03,18.98,19.02,254000.0,16.8032,16.8298,16.7856,16.8209,254000.0
2008-05-23 15:05:00,19.02,19.12,19.0,19.1,600800.0,16.8209,16.9094,16.8032,16.8917,600800.0
2008-05-23 15:10:00,19.1,19.12,19.03,19.03,590400.0,16.8917,16.9094,16.8298,16.8298,590400.0
2008-05-23 15:15:00,19.04,19.09,19.02,19.06,298000.0,16.8386,16.8828,16.8209,16.8563,298000.0
2008-05-23 15:20:00,19.05,19.09,19.05,19.08,222800.0,16.8475,16.8828,16.8475,16.874,222800.0
2008-05-23 15:25:00,19.08,19.11,19.06,19.1,328400.0,16.874,16.9005,16.8563,16.8917,328400.0
2008-05-23 15:30:00,19.1,19.14,19.09,19.13,684800.0,16.8917,16.9271,16.8828,16.9182,684800.0
2008-05-23 15:35:00,19.13,19.13,19.1,19.13,336800.0,16.9182,16.9182,16.8917,16.9182,336800.0
2008-05-23 15:40:00,19.13,19.13,19.09,19.11,351200.0,16.9182,16.9182,16.8828,16.9005,351200.0
2008-05-23 15:45:00,19.11,19.11,19.07,19.1,373600.0,16.9005,16.9005,16.8651,16.8917,373600.0
2008-05-23 15:50:00,19.1,19.11,19.08,19.11,471200.0,16.8917,16.9005,16.874,16.9005,471200.0
2008-05-23 15:55:00,19.11,19.12,19.09,19.11,834000.0,16.9005,16.9094,16.8828,16.9005,834000.0
2008-05-27 09:30:00,19.23,19.28,19.04,19.05,2838800.0,17.0067,17.0509,16.8386,16.8475,2838800.0
2008-05-27 09:35:00,19.04,19.2,19.0,19.17,1784400.0,16.8386,16.9801,16.8032,16.9536,1784400.0
2008-05-27 09:40:00,19.18,19.18,19.11,19.13,920000.0,16.9624,16.9624,16.9005,16.9182,920000.0
2008-05-27 09:45:00,19.13,19.25,19.13,19.18,1532800.0,16.9182,17.0243,16.9182,16.9624,1532800.0
2008-05-27 09:50:00,19.18,19.19,19.15,19.17,514800.0,16.9624,16.9713,16.9359,16.9536,514800.0
2008-05-27 09:55:00,19.17,19.2,19.15,19.18,684400.0,16.9536,16.9801,16.9359,16.9624,684400.0
2008-05-27 10:00:00,19.18,19.21,19.13,19.19,1034400.0,16.9624,16.989,16.9182,16.9713,1034400.0
2008-05-27 10:05:00,19.18,19.19,19.13,19.18,625200.0,16.9624,16.9713,16.9182,16.9624,625200.0
2008-05-27 10:10:00,19.18,19.19,19.15,19.17,371600.0,16.9624,16.9713,16.9359,16.9536,371600.0
2008-05-27 10:15:00,19.17,19.19,19.15,19.17,414400.0,16.9536,16.9713,16.9359,16.9536,414400.0
2008-05-27 10:20:00,19.17,19.18,19.15,19.16,284400.0,16.9536,16.9624,16.9359,16.9447,284400.0
2008-05-27 10:25:00,19.16,19.17,19.15,19.17,321200.0,16.9447,16.9536,16.9359,16.9536,321200.0
2008-05-27 10:30:00,19.17,19.19,19.16,19.17,323200.0,16.9536,16.9713,16.9447,16.9536,323200.0
2008-05-27 10:35:00,19.16,19.17,19.16,19.17,283600.0,16.9447,16.9536,16.9447,16.9536,283600.0
2008-05-27 10:40:00,19.17,19.19,19.16,19.17,324000.0,16.9536,16.9713,16.9447,16.9536,324000.0
2008-05-27 10:45:00,19.17,19.19,19.15,19.15,337200.0,16.9536,16.9713,16.9359,16.9359,337200.0
2008-05-27 10:50:00,19.16,19.16,19.1,19.13,652400.0,16.9447,16.9447,16.8917,16.9182,652400.0
2008-05-27 10:55:00,19.13,19.17,19.13,19.16,446400.0,16.9182,16.9536,16.9182,16.9447,446400.0
2008-05-27 11:00:00,19.16,19.18,19.13,19.15,428000.0,16.9447,16.9624,16.9182,16.9359,428000.0
2008-05-27 11:05:00,19.15,19.15,19.03,19.06,576000.0,16.9359,16.9359,16.8298,16.8563,576000.0
2008-05-27 11:10:00,19.06,19.06,19.0,19.02,556000.0,16.8563,16.8563,16.8032,16.8209,556000.0
2008-05-27 11:15:00,19.02,19.05,18.99,19.0,831600.0,16.8209,16.8475,16.7944,16.8032,831600.0
2008-05-27 11:20:00,19.0,19.01,18.85,18.86,1420400.0,16.8032,16.8121,16.6706,16.6794,1420400.0
2008-05-27 11:25:00,18.86,18.89,18.81,18.87,1041200.0,16.6794,16.706,16.6352,16.6883,1041200.0
2008-05-27 11:30:00,18.87,18.9,18.84,18.88,669200.0,16.6883,16.7148,16.6617,16.6971,669200.0
2008-05-27 11:35:00,18.88,18.89,18.85,18.86,396000.0,16.6971,16.706,16.6706,16.6794,396000.0
2008-05-27 11:40:00,18.86,18.86,18.78,18.82,819600.0,16.6794,16.6794,16.6087,16.6441,819600.0
2008-05-27 11:45:00,18.81,18.84,18.76,18.77,788400.0,16.6352,16.6617,16.591,16.5998,788400.0
2008-05-27 11:50:00,18.77,18.78,18.76,18.76,519600.0,16.5998,16.6087,16.591,16.591,519600.0
2008-05-27 11:55:00,18.76,18.8,18.75,18.75,795200.0,16.591,16.6264,16.5821,16.5821,795200.0
2008-05-27 12:00:00,18.75,18.76,18.59,18.7,4369200.0,16.5821,16.591,16.4406,16.5379,4369200.0
2008-05-27 12:05:00,18.69,18.74,18.67,18.72,872400.0,16.5291,16.5733,16.5114,16.5556,872400.0
2008-05-27 12:10:00,18.72,18.84,18.71,18.82,1254000.0,16.5556,16.6617,16.5468,16.6441,1254000.0
2008-05-27 12:15:00,18.82,18.92,18.79,18.92,988800.0,16.6441,16.7325,16.6175,16.7325,988800.0
2008-05-27 12:20:00,18.91,18.92,18.86,18.89,588400.0,16.7236,16.7325,16.6794,16.706,588400.0
2008-05-27 12:25:00,18.89,18.94,18.86,18.87,418000.0,16.706,16.7502,16.6794,16.6883,418000.0
2008-05-27 12:30:00,18.87,18.93,18.87,18.92,278400.0,16.6883,16.7413,16.6883,16.7325,278400.0
2008-05-27 12:35:00,18.92,18.98,18.91,18.96,428800.0,16.7325,16.7856,16.7236,16.7679,428800.0
2008-05-27 12:40:00,18.97,18.99,18.96,18.96,1891600.0,16.7767,16.7944,16.7679,16.7679,1891600.0
2008-05-27 12:45:00,18.97,18.97,18.89,18.91,372000.0,16.7767,16.7767,16.706,16.7236,372000.0
2008-05-27 12:50:00,18.91,18.91,18.87,18.89,208000.0,16.7236,16.7236,16.6883,16.706,208000.0
2008-05-27 12:55:00,18.9,18.95,18.89,18.93,229200.0,16.7148,16.759,16.706,16.7413,229200.0
2008-05-27 13:00:00,18.92,18.96,18.89,18.9,195600.0,16.7325,16.7679,16.706,16.7148,195600.0
2008-05-27 13:05:00,18.9,18.92,18.89,18.9,94400.0,16.7148,16.7325,16.706,16.7148,94400.0
2008-05-27 13:10:00,18.89,18.96,18.89,18.96,125200.0,16.706,16.7679,16.706,16.7679,125200.0
2008-05-27 13:15:00,18.96,18.96,18.93,18.95,163200.0,16.7679,16.7679,16.7413,16.759,163200.0
2008-05-27 13:20:00,18.95,18.99,18.95,18.96,244800.0,16.759,16.7944,16.759,16.7679,244800.0
2008-05-27 13:25:00,18.96,18.98,18.95,18.97,133600.0,16.7679,16.7856,16.759,16.7767,133600.0
2008-05-27 13:30:00,18.98,19.06,18.97,19.05,589200.0,16.7856,16.8563,16.7767,16.8475,589200.0
2008-05-27 13:35:00,19.05,19.11,19.04,19.11,1209600.0,16.8475,16.9005,16.8386,16.9005,1209600.0
2008-05-27 13:40:00,19.11,19.14,19.1,19.13,662000.0,16.9005,16.9271,16.8917,16.9182,662000.0
2008-05-27 13:45:00,19.13,19.19,19.12,19.16,610800.0,16.9182,16.9713,16.9094,16.9447,610800.0
2008-05-27 13:50:00,19.16,19.23,19.15,19.18,531200.0,16.9447,17.0067,16.9359,16.9624,531200.0
2008-05-27 13:55:00,19.18,19.25,19.15,19.23,464000.0,16.9624,17.0243,16.9359,17.0067,464000.0
2008-05-27 14:00:00,19.23,19.25,19.19,19.22,579200.0,17.0067,17.0243,16.9713,16.9978,579200.0
2008-05-27 14:05:00,19.22,19.23,19.13,19.16,645600.0,16.9978,17.0067,16.9182,16.9447,645600.0
2008-05-27 14:10:00,19.16,19.18,19.08,19.18,521600.0,16.9447,16.9624,16.874,16.9624,521600.0
2008-05-27 14:15:00,19.18,19.2,19.13,19.14,301200.0,16.9624,16.9801,16.9182,16.9271,301200.0
2008-05-27 14:20:00,19.14,19.19,19.12,19.19,275200.0,16.9271,16.9713,16.9094,16.9713,275200.0
2008-05-27 14:25:00,19.19,19.23,19.19,19.21,464000.0,16.9713,17.0067,16.9713,16.989,464000.0
2008-05-27 14:30:00,19.21,19.34,19.21,19.33,1218000.0,16.989,17.1039,16.989,17.0951,1218000.0
2008-05-27 14:35:00,19.32,19.46,19.3,19.43,1496400.0,17.0862,17.2101,17.0686,17.1835,1496400.0
2008-05-27 14:40:00,19.43,19.49,19.4,19.49,1074000.0,17.1835,17.2366,17.157,17.2366,1074000.0
2008-05-27 14:45:00,19.49,19.5,19.47,19.5,904000.0,17.2366,17.2454,17.2189,17.2454,904000.0
2008-05-27 14:50:00,19.5,19.61,19.5,19.57,2042000.0,17.2454,17.3427,17.2454,17.3073,2042000.0
2008-05-27 14:55:00,19.57,19.61,19.55,19.59,1158800.0,17.3073,17.3427,17.2897,17.325,1158800.0
2008-05-27 15:00:00,19.59,19.66,19.56,19.59,1333200.0,17.325,17.3869,17.2985,17.325,1333200.0
2008-05-27 15:05:00,19.6,19.61,19.54,19.58,863600.0,17.3339,17.3427,17.2808,17.3162,863600.0
2008-05-27 15:10:00,19.58,19.65,19.52,19.52,1030800.0,17.3162,17.3781,17.2631,17.2631,1030800.0
2008-05-27 15:15:00,19.52,19.59,19.51,19.58,556000.0,17.2631,17.325,17.2543,17.3162,556000.0
2008-05-27 15:20:00,19.58,19.61,19.55,19.57,584800.0,17.3162,17.3427,17.2897,17.3073,584800.0
2008-05-27 15:25:00,19.57,19.6,19.55,19.57,610800.0,17.3073,17.3339,17.2897,17.3073,610800.0
2008-05-27 15:30:00,19.57,19.61,19.55,19.59,790000.0,17.3073,17.3427,17.2897,17.325,790000.0
2008-05-27 15:35:00,19.59,19.6,19.54,19.56,658000.0,17.325,17.3339,17.2808,17.2985,658000.0
2008-05-27 15:40:00,19.56,19.58,19.52,19.54,613600.0,17.2985,17.3162,17.2631,17.2808,613600.0
2008-05-27 15:45:00,19.54,19.55,19.48,19.49,1074800.0,17.2808,17.2897,17.2277,17.2366,1074800.0
2008-05-27 15:50:00,19.5,19.57,19.5,19.57,962400.0,17.2454,17.3073,17.2454,17.3073,962400.0
2008-05-27 15:55:00,19.57,19.72,19.56,19.65,1949200.0,17.3073,17.44,17.2985,17.3781,1949200.0
2008-05-28 09:30:00,20.07,20.17,20.02,20.12,3756400.0,17.7495,17.838,17.7053,17.7937,3756400.0
2008-05-28 09:35:00,20.13,20.15,19.94,20.11,2512000.0,17.8026,17.8203,17.6346,17.7849,2512000.0
2008-05-28 09:40:00,20.11,20.15,20.05,20.08,1852800.0,17.7849,17.8203,17.7318,17.7584,1852800.0
2008-05-28 09:45:00,20.08,20.08,19.94,19.96,1392800.0,17.7584,17.7584,17.6346,17.6522,1392800.0
2008-05-28 09:50:00,19.96,20.06,19.92,19.95,1322000.0,17.6522,17.7407,17.6169,17.6434,1322000.0
2008-05-28 09:55:00,19.95,19.99,19.91,19.93,1010800.0,17.6434,17.6788,17.608,17.6257,1010800.0
2008-05-28 10:00:00,19.94,19.97,19.89,19.97,1088800.0,17.6346,17.6611,17.5903,17.6611,1088800.0
2008-05-28 10:05:00,19.97,20.0,19.91,19.91,846400.0,17.6611,17.6876,17.608,17.608,846400.0
2008-05-28 10:10:00,19.91,20.0,19.89,19.99,783200.0,17.608,17.6876,17.5903,17.6788,783200.0
2008-05-28 10:15:00,19.99,20.05,19.96,19.98,1083600.0,17.6788,17.7318,17.6522,17.6699,1083600.0
2008-05-28 10:20:00,19.98,20.04,19.97,19.99,620800.0,17.6699,17.723,17.6611,17.6788,620800.0
2008-05-28 10:25:00,19.99,20.03,19.99,20.0,544000.0,17.6788,17.7142,17.6788,17.6876,544000.0
2008-05-28 10:30:00,20.0,20.12,20.0,20.12,845200.0,17.6876,17.7937,17.6876,17.7937,845200.0
2008-05-28 10:35:00,20.12,20.12,20.07,20.08,654400.0,17.7937,17.7937,17.7495,17.7584,654400.0
2008-05-28 10:40:00,20.09,20.16,20.08,20.15,894000.0,17.7672,17.8291,17.7584,17.8203,894000.0
2008-05-28 10:45:00,20.15,20.2,20.13,20.14,1174400.0,17.8203,17.8645,17.8026,17.8114,1174400.0
2008-05-28 10:50:00,20.13,20.18,20.11,20.12,668800.0,17.8026,17.8468,17.7849,17.7937,668800.0
2008-05-28 10:55:00,20.13,20.17,20.12,20.15,319200.0,17.8026,17.838,17.7937,17.8203,319200.0
2008-05-28 11:00:00,20.15,20.17,20.09,20.09,534000.0,17.8203,17.838,17.7672,17.7672,534000.0
2008-05-28 11:05:00,20.09,20.14,20.06,20.12,610400.0,17.7672,17.8114,17.7407,17.7937,610400.0
2008-05-28 11:10:00,20.12,20.12,19.98,20.0,645600.0,17.7937,17.7937,17.6699,17.6876,645600.0
2008-05-28 11:15:00,20.01,20.04,19.98,20.01,673600.0,17.6965,17.723,17.6699,17.6965,673600.0
2008-05-28 11:20:00,20.01,20.04,19.99,20.02,272000.0,17.6965,17.723,17.6788,17.7053,272000.0
2008-05-28 11:25:00,20.02,20.08,20.0,20.05,304400.0,17.7053,17.7584,17.6876,17.7318,304400.0
2008-05-28 11:30:00,20.05,20.06,20.0,20.04,200000.0,17.7318,17.7407,17.6876,17.723,200000.0
2008-05-28 11:35:00,20.05,20.12,20.04,20.09,280400.0,17.7318,17.7937,17.723,17.7672,280400.0
2008-05-28 11:40:00,20.09,20.14,20.09,20.12,427600.0,17.7672,17.8114,17.7672,17.7937,427600.0
2008-05-28 11:45:00,20.12,20.13,20.11,20.13,220800.0,17.7937,17.8026,17.7849,17.8026,220800.0
2008-05-28 11:50:00,20.13,20.13,20.11,20.12,235600.0,17.8026,17.8026,17.7849,17.7937,235600.0
2008-05-28 11:55:00,20.12,20.12,20.06,20.07,252400.0,17.7937,17.7937,17.7407,17.7495,252400.0
2008-05-28 12:00:00,20.07,20.1,20.01,20.01,587600.0,17.7495,17.7761,17.6965,17.6965,587600.0
2008-05-28 12:05:00,20.01,20.03,19.98,19.98,614800.0,17.6965,17.7142,17.6699,17.6699,614800.0
2008-05-28 12:10:00,19.98,20.01,19.95,19.98,440800.0,17.6699,17.6965,17.6434,17.6699,440800.0
2008-05-28 12:15:00,19.98,20.02,19.98,20.02,686000.0,17.6699,17.7053,17.6699,17.7053,686000.0
2008-05-28 12:20:00,20.01,20.02,19.99,20.0,404000.0,17.6965,17.7053,17.6788,17.6876,404000.0
2008-05-28 12:25:00,20.0,20.04,20.0,20.04,336400.0,17.6876,17.723,17.6876,17.723,336400.0
2008-05-28 12:30:00,20.03,20.05,20.03,20.03,172000.0,17.7142,17.7318,17.7142,17.7142,172000.0
2008-05-28 12:35:00,20.03,20.05,20.03,20.05,86000.0,17.7142,17.7318,17.7142,17.7318,86000.0
2008-05-28 12:40:00,20.05,20.06,20.04,20.06,117600.0,17.7318,17.7407,17.723,17.7407,117600.0
2008-05-28 12:45:00,20.06,20.11,20.06,20.1,301200.0,17.7407,17.7849,17.7407,17.7761,301200.0
2008-05-28 12:50:00,20.11,20.13,20.05,20.1,416000.0,17.7849,17.8026,17.7318,17.7761,416000.0
2008-05-28 12:55:00,20.1,20.13,20.1,20.12,193600.0,17.7761,17.8026,17.7761,17.7937,193600.0
2008-05-28 13:00:00,20.12,20.22,20.12,20.2,516000.0,17.7937,17.8822,17.7937,17.8645,516000.0
2008-05-28 13:05:00,20.2,20.23,20.17,20.22,592400.0,17.8645,17.891,17.838,17.8822,592400.0
2008-05-28 13:10:00,20.22,20.33,20.22,20.31,1154400.0,17.8822,17.9795,17.8822,17.9618,1154400.0
2008-05-28 13:15:00,20.31,20.31,20.29,20.29,491200.0,17.9618,17.9618,17.9441,17.9441,491200.0
2008-05-28 13:20:00,20.29,20.32,20.25,20.28,582000.0,17.9441,17.9706,17.9087,17.9353,582000.0
2008-05-28 13:25:00,20.28,20.46,20.23,20.25,448400.0,17.9353,18.0944,17.891,17.9087,448400.0
2008-05-28 13:30:00,20.25,20.37,20.25,20.32,822800.0,17.9087,18.0148,17.9087,17.9706,822800.0
2008-05-28 13:35:00,20.32,20.34,20.3,20.32,270000.0,17.9706,17.9883,17.9529,17.9706,270000.0
2008-05-28 13:40:00,20.31,20.33,20.3,20.3,307600.0,17.9618,17.9795,17.9529,17.9529,307600.0
2008-05-28 13:45:00,20.3,20.31,20.23,20.28,616800.0,17.9529,17.9618,17.891,17.9353,616800.0
2008-05-28 13:50:00,20.28,20.28,20.19,20.23,738000.0,17.9353,17.9353,17.8557,17.891,738000.0
2008-05-28 13:55:00,20.22,20.26,20.21,20.26,322800.0,17.8822,17.9176,17.8733,17.9176,322800.0
2008-05-28 14:00:00,20.26,20.27,20.21,20.25,228400.0,17.9176,17.9264,17.8733,17.9087,228400.0
2008-05-28 14:05:00,20.24,20.26,20.23,20.25,227200.0,17.8999,17.9176,17.891,17.9087,227200.0
2008-05-28 14:10:00,20.26,20.31,20.23,20.3,445200.0,17.9176,17.9618,17.891,17.9529,445200.0
2008-05-28 14:15:00,20.3,20.31,20.28,20.29,388000.0,17.9529,17.9618,17.9353,17.9441,388000.0
2008-05-28 14:20:00,20.29,20.3,20.23,20.24,217600.0,17.9441,17.9529,17.891,17.8999,217600.0
2008-05-28 14:25:00,20.24,20.27,20.24,20.26,449200.0,17.8999,17.9264,17.8999,17.9176,449200.0
2008-05-28 14:30:00,20.26,20.3,20.25,20.28,156400.0,17.9176,17.9529,17.9087,17.9353,156400.0
2008-05-28 14:35:00,20.29,20.34,20.29,20.31,375200.0,17.9441,17.9883,17.9441,17.9618,375200.0
2008-05-28 14:40:00,20.3,20.43,20.3,20.42,814400.0,17.9529,18.0679,17.9529,18.0591,814400.0
2008-05-28 14:45:00,20.42,20.46,20.38,20.4,809600.0,18.0591,18.0944,18.0237,18.0414,809600.0
2008-05-28 14:50:00,20.39,20.48,20.35,20.48,1091200.0,18.0325,18.1121,17.9972,18.1121,1091200.0
2008-05-28 14:55:00,20.47,20.49,20.39,20.4,820400.0,18.1033,18.121,18.0325,18.0414,820400.0
2008-05-28 15:00:00,20.4,20.43,20.38,20.43,763200.0,18.0414,18.0679,18.0237,18.0679,763200.0
2008-05-28 15:05:00,20.43,20.46,20.43,20.43,591600.0,18.0679,18.0944,18.0679,18.0679,591600.0
2008-05-28 15:10:00,20.44,20.44,20.34,20.37,608800.0,18.0768,18.0768,17.9883,18.0148,608800.0
2008-05-28 15:15:00,20.36,20.39,20.33,20.39,401200.0,18.006,18.0325,17.9795,18.0325,401200.0
2008-05-28 15:20:00,20.4,20.4,20.33,20.36,564800.0,18.0414,18.0414,17.9795,18.006,564800.0
2008-05-28 15:25:00,20.36,20.45,20.36,20.43,542000.0,18.006,18.0856,18.006,18.0679,542000.0
2008-05-28 15:30:00,20.42,20.43,20.4,20.43,531600.0,18.0591,18.0679,18.0414,18.0679,531600.0
2008-05-28 15:35:00,20.43,20.43,20.39,20.4,606000.0,18.0679,18.0679,18.0325,18.0414,606000.0
2008-05-28 15:40:00,20.4,20.4,20.35,20.37,698400.0,18.0414,18.0414,17.9972,18.0148,698400.0
2008-05-28 15:45:00,20.36,20.4,20.36,20.4,576800.0,18.006,18.0414,18.006,18.0414,576800.0
2008-05-28 15:50:00,20.4,20.45,20.39,20.45,846400.0,18.0414,18.0856,18.0325,18.0856,846400.0
2008-05-28 15:55:00,20.45,20.47,20.43,20.45,980800.0,18.0856,18.1033,18.0679,18.0856,980800.0
2008-05-29 09:30:00,20.86,21.09,20.75,21.06,5373600.0,18.4482,18.6516,18.3509,18.6251,5373600.0
2008-05-29 09:35:00,21.06,21.24,21.04,21.19,3884800.0,18.6251,18.7843,18.6074,18.74,3884800.0
2008-05-29 09:40:00,21.19,21.29,21.15,21.25,5022800.0,18.74,18.8285,18.7047,18.7931,5022800.0
2008-05-29 09:45:00,21.25,21.41,21.2,21.36,3682800.0,18.7931,18.9346,18.7489,18.8904,3682800.0
2008-05-29 09:50:00,21.36,21.36,21.26,21.3,2441600.0,18.8904,18.8904,18.8019,18.8373,2441600.0
2008-05-29 09:55:00,21.3,21.48,21.3,21.47,4293600.0,18.8373,18.9965,18.8373,18.9877,4293600.0
2008-05-29 10:00:00,21.47,21.5,21.43,21.45,3303600.0,18.9877,19.0142,18.9523,18.97,3303600.0
2008-05-29 10:05:00,21.45,21.55,21.34,21.52,4299200.0,18.97,19.0584,18.8727,19.0319,4299200.0
2008-05-29 10:10:00,21.52,21.66,21.5,21.66,4094800.0,19.0319,19.1557,19.0142,19.1557,4094800.0
2008-05-29 10:15:00,21.66,21.74,21.58,21.71,3849200.0,19.1557,19.2264,19.0849,19.1999,3849200.0
2008-05-29 10:20:00,21.7,21.71,21.53,21.53,2513600.0,19.1911,19.1999,19.0407,19.0407,2513600.0
2008-05-29 10:25:00,21.53,21.58,21.43,21.47,2568800.0,19.0407,19.0849,18.9523,18.9877,2568800.0
2008-05-29 10:30:00,21.47,21.47,21.28,21.34,3124000.0,18.9877,18.9877,18.8196,18.8727,3124000.0
2008-05-29 10:35:00,21.34,21.49,21.34,21.46,1822400.0,18.8727,19.0054,18.8727,18.9788,1822400.0
2008-05-29 10:40:00,21.46,21.47,21.36,21.43,1498400.0,18.9788,18.9877,18.8904,18.9523,1498400.0
2008-05-29 10:45:00,21.42,21.46,21.39,21.43,1235600.0,18.9434,18.9788,18.9169,18.9523,1235600.0
2008-05-29 10:50:00,21.45,21.49,21.41,21.46,1255200.0,18.97,19.0054,18.9346,18.9788,1255200.0
2008-05-29 10:55:00,21.47,21.56,21.46,21.55,1671600.0,18.9877,19.0673,18.9788,19.0584,1671600.0
2008-05-29 11:00:00,21.56,21.63,21.56,21.6,1925200.0,19.0673,19.1292,19.0673,19.1026,1925200.0
2008-05-29 11:05:00,21.61,21.7,21.56,21.62,1857600.0,19.1115,19.1911,19.0673,19.1203,1857600.0
2008-05-29 11:10:00,21.61,21.65,21.51,21.52,1009200.0,19.1115,19.1469,19.023,19.0319,1009200.0
2008-05-29 11:15:00,21.52,21.54,21.39,21.46,1438400.0,19.0319,19.0496,18.9169,18.9788,1438400.0
2008-05-29 11:20:00,21.46,21.53,21.44,21.48,684400.0,18.9788,19.0407,18.9611,18.9965,684400.0
2008-05-29 11:25:00,21.46,21.5,21.41,21.45,611600.0,18.9788,19.0142,18.9346,18.97,611600.0
2008-05-29 11:30:00,21.45,21.47,21.35,21.43,904000.0,18.97,18.9877,18.8815,18.9523,904000.0
2008-05-29 11:35:00,21.43,21.5,21.41,21.5,657200.0,18.9523,19.0142,18.9346,19.0142,657200.0
2008-05-29 11:40:00,21.49,21.54,21.48,21.5,790400.0,19.0054,19.0496,18.9965,19.0142,790400.0
2008-05-29 11:45:00,21.5,21.5,21.43,21.47,553600.0,19.0142,19.0142,18.9523,18.9877,553600.0
2008-05-29 11:50:00,21.47,21.49,21.43,21.46,482800.0,18.9877,19.0054,18.9523,18.9788,482800.0
2008-05-29 11:55:00,21.46,21.46,21.4,21.4,340000.0,18.9788,18.9788,18.9258,18.9258,340000.0
2008-05-29 12:00:00,21.4,21.4,21.35,21.39,797200.0,18.9258,18.9258,18.8815,18.9169,797200.0
2008-05-29 12:05:00,21.39,21.44,21.39,21.4,427600.0,18.9169,18.9611,18.9169,18.9258,427600.0
2008-05-29 12:10:00,21.4,21.43,21.4,21.43,255600.0,18.9258,18.9523,18.9258,18.9523,255600.0
2008-05-29 12:15:00,21.43,21.43,21.39,21.4,304000.0,18.9523,18.9523,18.9169,18.9258,304000.0
2008-05-29 12:20:00,21.41,21.41,21.39,21.4,262000.0,18.9346,18.9346,18.9169,18.9258,262000.0
2008-05-29 12:25:00,21.4,21.42,21.39,21.39,493600.0,18.9258,18.9434,18.9169,18.9169,493600.0
2008-05-29 12:30:00,21.39,21.4,21.32,21.35,728400.0,18.9169,18.9258,18.855,18.8815,728400.0
2008-05-29 12:35:00,21.36,21.39,21.28,21.39,798400.0,18.8904,18.9169,18.8196,18.9169,798400.0
2008-05-29 12:40:00,21.38,21.4,21.33,21.38,381600.0,18.9081,18.9258,18.8639,18.9081,381600.0
2008-05-29 12:45:00,21.38,21.41,21.36,21.38,266800.0,18.9081,18.9346,18.8904,18.9081,266800.0
2008-05-29 12:50:00,21.38,21.4,21.21,21.22,1002000.0,18.9081,18.9258,18.7577,18.7666,1002000.0
2008-05-29 12:55:00,21.22,21.28,21.19,21.24,1323200.0,18.7666,18.8196,18.74,18.7843,1323200.0
2008-05-29 13:00:00,21.25,21.33,21.25,21.3,522000.0,18.7931,18.8639,18.7931,18.8373,522000.0
2008-05-29 13:05:00,21.29,21.32,21.23,21.24,458400.0,18.8285,18.855,18.7754,18.7843,458400.0
2008-05-29 13:10:00,21.25,21.31,21.24,21.3,459600.0,18.7931,18.8462,18.7843,18.8373,459600.0
2008-05-29 13:15:00,21.3,21.37,21.28,21.36,442400.0,18.8373,18.8992,18.8196,18.8904,442400.0
2008-05-29 13:20:00,21.36,21.37,21.31,21.31,276800.0,18.8904,18.8992,18.8462,18.8462,276800.0
2008-05-29 13:25:00,21.31,21.31,21.25,21.25,403200.0,18.8462,18.8462,18.7931,18.7931,403200.0
2008-05-29 13:30:00,21.25,21.28,21.2,21.21,766800.0,18.7931,18.8196,18.7489,18.7577,766800.0
2008-05-29 13:35:00,21.21,21.21,21.14,21.18,795600.0,18.7577,18.7577,18.6958,18.7312,795600.0
2008-05-29 13:40:00,21.19,21.22,21.17,21.21,684400.0,18.74,18.7666,18.7223,18.7577,684400.0
2008-05-29 13:45:00,21.2,21.24,21.19,21.2,626800.0,18.7489,18.7843,18.74,18.7489,626800.0
2008-05-29 13:50:00,21.2,21.21,21.08,21.08,1181200.0,18.7489,18.7577,18.6428,18.6428,1181200.0
2008-05-29 13:55:00,21.08,21.14,21.07,21.11,556000.0,18.6428,18.6958,18.6339,18.6693,556000.0
2008-05-29 14:00:00,21.11,21.16,21.1,21.12,354000.0,18.6693,18.7135,18.6604,18.6781,354000.0
2008-05-29 14:05:00,21.12,21.14,21.07,21.1,500800.0,18.6781,18.6958,18.6339,18.6604,500800.0
2008-05-29 14:10:00,21.1,21.28,21.09,21.24,1002800.0,18.6604,18.8196,18.6516,18.7843,1002800.0
2008-05-29 14:15:00,21.24,21.31,21.23,21.31,957600.0,18.7843,18.8462,18.7754,18.8462,957600.0
2008-05-29 14:20:00,21.31,21.45,21.27,21.3,912000.0,18.8462,18.97,18.8108,18.8373,912000.0
2008-05-29 14:25:00,21.3,21.31,21.22,21.23,552800.0,18.8373,18.8462,18.7666,18.7754,552800.0
2008-05-29 14:30:00,21.23,21.28,21.2,21.24,306000.0,18.7754,18.8196,18.7489,18.7843,306000.0
2008-05-29 14:35:00,21.24,21.26,21.18,21.2,401600.0,18.7843,18.8019,18.7312,18.7489,401600.0
2008-05-29 14:40:00,21.19,21.25,21.16,21.25,459200.0,18.74,18.7931,18.7135,18.7931,459200.0
2008-05-29 14:45:00,21.24,21.3,21.22,21.27,429200.0,18.7843,18.8373,18.7666,18.8108,429200.0
2008-05-29 14:50:00,21.26,21.34,21.25,21.34,628800.0,18.8019,18.8727,18.7931,18.8727,628800.0
2008-05-29 14:55:00,21.34,21.35,21.26,21.29,554400.0,18.8727,18.8815,18.8019,18.8285,554400.0
2008-05-29 15:00:00,21.29,21.29,21.23,21.27,546400.0,18.8285,18.8285,18.7754,18.8108,546400.0
2008-05-29 15:05:00,21.27,21.34,21.25,21.34,512800.0,18.8108,18.8727,18.7931,18.8727,512800.0
2008-05-29 15:10:00,21.34,21.37,21.31,21.33,654000.0,18.8727,18.8992,18.8462,18.8639,654000.0
2008-05-29 15:15:00,21.33,21.33,21.23,21.26,674400.0,18.8639,18.8639,18.7754,18.8019,674400.0
2008-05-29 15:20:00,21.26,21.29,21.24,21.28,948800.0,18.8019,18.8285,18.7843,18.8196,948800.0
2008-05-29 15:25:00,21.28,21.31,21.25,21.27,532400.0,18.8196,18.8462,18.7931,18.8108,532400.0
2008-05-29 15:30:00,21.28,21.33,21.26,21.31,840400.0,18.8196,18.8639,18.8019,18.8462,840400.0
2008-05-29 15:35:00,21.31,21.34,21.3,21.31,508800.0,18.8462,18.8727,18.8373,18.8462,508800.0
2008-05-29 15:40:00,21.31,21.36,21.28,21.33,926400.0,18.8462,18.8904,18.8196,18.8639,926400.0
2008-05-29 15:45:00,21.33,21.36,21.29,21.33,776000.0,18.8639,18.8904,18.8285,18.8639,776000.0
2008-05-29 15:50:00,21.33,21.35,21.31,21.33,564800.0,18.8639,18.8815,18.8462,18.8639,564800.0
2008-05-29 15:55:00,21.32,21.35,21.31,21.33,1053600.0,18.855,18.8815,18.8462,18.8639,1053600.0
2008-05-30 09:30:00,21.52,21.64,21.5,21.6,2699600.0,19.0319,19.138,19.0142,19.1026,2699600.0
2008-05-30 09:35:00,21.6,21.69,21.59,21.66,1524000.0,19.1026,19.1822,19.0938,19.1557,1524000.0
2008-05-30 09:40:00,21.67,21.68,21.61,21.66,1194400.0,19.1645,19.1734,19.1115,19.1557,1194400.0
2008-05-30 09:45:00,21.66,21.72,21.65,21.69,1911200.0,19.1557,19.2088,19.1469,19.1822,1911200.0
2008-05-30 09:50:00,21.69,21.71,21.64,21.67,1240000.0,19.1822,19.1999,19.138,19.1645,1240000.0
2008-05-30 09:55:00,21.67,21.68,21.58,21.61,1470800.0,19.1645,19.1734,19.0849,19.1115,1470800.0
2008-05-30 10:00:00,21.61,21.65,21.59,21.61,1020000.0,19.1115,19.1469,19.0938,19.1115,1020000.0
2008-05-30 10:05:00,21.6,21.63,21.59,21.6,516000.0,19.1026,19.1292,19.0938,19.1026,516000.0
2008-05-30 10:10:00,21.6,21.64,21.58,21.6,883600.0,19.1026,19.138,19.0849,19.1026,883600.0
2008-05-30 10:15:00,21.6,21.6,21.48,21.5,1504000.0,19.1026,19.1026,18.9965,19.0142,1504000.0
2008-05-30 10:20:00,21.5,21.62,21.49,21.61,954000.0,19.0142,19.1203,19.0054,19.1115,954000.0
2008-05-30 10:25:00,21.62,21.71,21.58,21.69,2650000.0,19.1203,19.1999,19.0849,19.1822,2650000.0
2008-05-30 10:30:00,21.69,21.7,21.63,21.65,1340000.0,19.1822,19.1911,19.1292,19.1469,1340000.0
2008-05-30 10:35:00,21.65,21.66,21.62,21.64,664000.0,19.1469,19.1557,19.1203,19.138,664000.0
2008-05-30 10:40:00,21.65,21.68,21.63,21.66,903600.0,19.1469,19.1734,19.1292,19.1557,903600.0
2008-05-30 10:45:00,21.67,21.67,21.64,21.65,491600.0,19.1645,19.1645,19.138,19.1469,491600.0
2008-05-30 10:50:00,21.65,21.66,21.58,21.62,997200.0,19.1469,19.1557,19.0849,19.1203,997200.0
2008-05-30 10:55:00,21.62,21.64,21.6,21.62,459200.0,19.1203,19.138,19.1026,19.1203,459200.0
2008-05-30 11:00:00,21.62,21.63,21.56,21.6,705200.0,19.1203,19.1292,19.0673,19.1026,705200.0
2008-05-30 11:05:00,21.61,21.63,21.58,21.6,637200.0,19.1115,19.1292,19.0849,19.1026,637200.0
2008-05-30 11:10:00,21.6,21.6,21.57,21.57,680000.0,19.1026,19.1026,19.0761,19.0761,680000.0
2008-05-30 11:15:00,21.57,21.62,21.57,21.61,428400.0,19.0761,19.1203,19.0761,19.1115,428400.0
2008-05-30 11:20:00,21.61,21.62,21.59,21.62,420400.0,19.1115,19.1203,19.0938,19.1203,420400.0
2008-05-30 11:25:00,21.62,21.65,21.62,21.65,586400.0,19.1203,19.1469,19.1203,19.1469,586400.0
2008-05-30 11:30:00,21.65,21.65,21.61,21.63,260400.0,19.1469,19.1469,19.1115,19.1292,260400.0
2008-05-30 11:35:00,21.63,21.65,21.62,21.64,328800.0,19.1292,19.1469,19.1203,19.138,328800.0
2008-05-30 11:40:00,21.64,21.65,21.62,21.63,422400.0,19.138,19.1469,19.1203,19.1292,422400.0
2008-05-30 11:45:00,21.63,21.65,21.63,21.64,445200.0,19.1292,19.1469,19.1292,19.138,445200.0
2008-05-30 11:50:00,21.64,21.67,21.64,21.67,327600.0,19.138,19.1645,19.138,19.1645,327600.0
2008-05-30 11:55:00,21.67,21.68,21.63,21.63,1231600.0,19.1645,19.1734,19.1292,19.1292,1231600.0
2008-05-30 12:00:00,21.64,21.67,21.59,21.63,466800.0,19.138,19.1645,19.0938,19.1292,466800.0
2008-05-30 12:05:00,21.63,21.64,21.61,21.63,297200.0,19.1292,19.138,19.1115,19.1292,297200.0
2008-05-30 12:10:00,21.63,21.64,21.61,21.63,264800.0,19.1292,19.138,19.1115,19.1292,264800.0
2008-05-30 12:15:00,21.63,21.63,21.61,21.62,304800.0,19.1292,19.1292,19.1115,19.1203,304800.0
2008-05-30 12:20:00,21.61,21.64,21.61,21.64,247200.0,19.1115,19.138,19.1115,19.138,247200.0
2008-05-30 12:25:00,21.64,21.66,21.64,21.66,216000.0,19.138,19.1557,19.138,19.1557,216000.0
2008-05-30 12:30:00,21.66,21.68,21.65,21.68,399600.0,19.1557,19.1734,19.1469,19.1734,399600.0
2008-05-30 12:35:00,21.68,21.69,21.68,21.68,430400.0,19.1734,19.1822,19.1734,19.1734,430400.0
2008-05-30 12:40:00,21.68,21.73,21.67,21.69,1262800.0,19.1734,19.2176,19.1645,19.1822,1262800.0
2008-05-30 12:45:00,21.69,21.7,21.65,21.65,732400.0,19.1822,19.1911,19.1469,19.1469,732400.0
2008-05-30 12:50:00,21.65,21.67,21.65,21.66,231200.0,19.1469,19.1645,19.1469,19.1557,231200.0
2008-05-30 12:55:00,21.66,21.67,21.63,21.67,431200.0,19.1557,19.1645,19.1292,19.1645,431200.0
2008-05-30 13:00:00,21.67,21.7,21.66,21.69,442800.0,19.1645,19.1911,19.1557,19.1822,442800.0
2008-05-30 13:05:00,21.69,21.73,21.69,21.72,625200.0,19.1822,19.2176,19.1822,19.2088,625200.0
2008-05-30 13:10:00,21.72,21.73,21.69,21.7,754400.0,19.2088,19.2176,19.1822,19.1911,754400.0
2008-05-30 13:15:00,21.7,21.72,21.68,21.71,260000.0,19.1911,19.2088,19.1734,19.1999,260000.0
2008-05-30 13:20:00,21.71,21.74,21.7,21.74,561200.0,19.1999,19.2264,19.1911,19.2264,561200.0
2008-05-30 13:25:00,21.74,21.78,21.73,21.74,1236400.0,19.2264,19.2618,19.2176,19.2264,1236400.0
2008-05-30 13:30:00,21.73,21.8,21.73,21.78,567200.0,19.2176,19.2795,19.2176,19.2618,567200.0
2008-05-30 13:35:00,21.78,21.8,21.75,21.8,388800.0,19.2618,19.2795,19.2353,19.2795,388800.0
2008-05-30 13:40:00,21.8,21.8,21.78,21.8,510800.0,19.2795,19.2795,19.2618,19.2795,510800.0
2008-05-30 13:45:00,21.79,21.8,21.75,21.76,466000.0,19.2707,19.2795,19.2353,19.2441,466000.0
2008-05-30 13:50:00,21.77,21.79,21.75,21.78,302400.0,19.253,19.2707,19.2353,19.2618,302400.0
2008-05-30 13:55:00,21.78,21.83,21.77,21.83,738800.0,19.2618,19.306,19.253,19.306,738800.0
2008-05-30 14:00:00,21.83,21.87,21.82,21.85,1205600.0,19.306,19.3414,19.2972,19.3237,1205600.0
2008-05-30 14:05:00,21.85,21.88,21.83,21.84,1059200.0,19.3237,19.3503,19.306,19.3149,1059200.0
2008-05-30 14:10:00,21.84,21.87,21.83,21.87,392800.0,19.3149,19.3414,19.306,19.3414,392800.0
2008-05-30 14:15:00,21.87,21.89,21.75,21.88,1107600.0,19.3414,19.3591,19.2353,19.3503,1107600.0
2008-05-30 14:20:00,21.88,21.88,21.82,21.87,647200.0,19.3503,19.3503,19.2972,19.3414,647200.0
2008-05-30 14:25:00,21.87,21.88,21.85,21.85,282400.0,19.3414,19.3503,19.3237,19.3237,282400.0
2008-05-30 14:30:00,21.85,21.86,21.85,21.85,305600.0,19.3237,19.3326,19.3237,19.3237,305600.0
2008-05-30 14:35:00,21.85,21.88,21.85,21.87,440800.0,19.3237,19.3503,19.3237,19.3414,440800.0
2008-05-30 14:40:00,21.87,21.88,21.85,21.85,380400.0,19.3414,19.3503,19.3237,19.3237,380400.0
2008-05-30 14:45:00,21.85,21.86,21.77,21.78,723600.0,19.3237,19.3326,19.253,19.2618,723600.0
2008-05-30 14:50:00,21.78,21.83,21.78,21.82,464000.0,19.2618,19.306,19.2618,19.2972,464000.0
2008-05-30 14:55:00,21.82,21.84,21.71,21.72,1208400.0,19.2972,19.3149,19.1999,19.2088,1208400.0
2008-05-30 15:00:00,21.72,21.73,21.63,21.63,2057200.0,19.2088,19.2176,19.1292,19.1292,2057200.0
2008-05-30 15:05:00,21.63,21.72,21.63,21.7,1384400.0,19.1292,19.2088,19.1292,19.1911,1384400.0
2008-05-30 15:10:00,21.7,21.73,21.63,21.66,1084400.0,19.1911,19.2176,19.1292,19.1557,1084400.0
2008-05-30 15:15:00,21.66,21.67,21.55,21.57,1867600.0,19.1557,19.1645,19.0584,19.0761,1867600.0
2008-05-30 15:20:00,21.57,21.6,21.5,21.53,1796800.0,19.0761,19.1026,19.0142,19.0407,1796800.0
2008-05-30 15:25:00,21.53,21.6,21.49,21.58,1562800.0,19.0407,19.1026,19.0054,19.0849,1562800.0
2008-05-30 15:30:00,21.59,21.61,21.54,21.57,804400.0,19.0938,19.1115,19.0496,19.0761,804400.0
2008-05-30 15:35:00,21.57,21.58,21.45,21.56,1512000.0,19.0761,19.0849,18.97,19.0673,1512000.0
2008-05-30 15:40:00,21.56,21.59,21.53,21.56,1231200.0,19.0673,19.0938,19.0407,19.0673,1231200.0
2008-05-30 15:45:00,21.56,21.67,21.56,21.61,1582800.0,19.0673,19.1645,19.0673,19.1115,1582800.0
2008-05-30 15:50:00,21.61,21.66,21.58,21.64,1302000.0,19.1115,19.1557,19.0849,19.138,1302000.0
2008-05-30 15:55:00,21.64,21.68,21.52,21.54,2301200.0,19.138,19.1734,19.0319,19.0496,2301200.0
2008-06-02 09:30:00,21.55,21.69,21.39,21.69,2004400.0,19.0584,19.1822,18.9169,19.1822,2004400.0
2008-06-02 09:35:00,21.69,21.74,21.54,21.59,1138400.0,19.1822,19.2264,19.0496,19.0938,1138400.0
2008-06-02 09:40:00,21.59,21.61,21.48,21.58,782000.0,19.0938,19.1115,18.9965,19.0849,782000.0
2008-06-02 09:45:00,21.57,21.58,21.35,21.38,1704000.0,19.0761,19.0849,18.8815,18.9081,1704000.0
2008-06-02 09:50:00,21.35,21.38,21.2,21.23,2214400.0,18.8815,18.9081,18.7489,18.7754,2214400.0
2008-06-02 09:55:00,21.22,21.37,21.2,21.32,1323600.0,18.7666,18.8992,18.7489,18.855,1323600.0
2008-06-02 10:00:00,21.32,21.4,21.29,21.39,831200.0,18.855,18.9258,18.8285,18.9169,831200.0
2008-06-02 10:05:00,21.39,21.42,21.23,21.26,788800.0,18.9169,18.9434,18.7754,18.8019,788800.0
2008-06-02 10:10:00,21.26,21.27,21.18,21.19,1178800.0,18.8019,18.8108,18.7312,18.74,1178800.0
2008-06-02 10:15:00,21.19,21.25,21.19,21.21,844000.0,18.74,18.7931,18.74,18.7577,844000.0
2008-06-02 10:20:00,21.21,21.23,21.15,21.17,941200.0,18.7577,18.7754,18.7047,18.7223,941200.0
2008-06-02 10:25:00,21.17,21.27,21.16,21.24,887600.0,18.7223,18.8108,18.7135,18.7843,887600.0
2008-06-02 10:30:00,21.24,21.24,21.18,21.18,370000.0,18.7843,18.7843,18.7312,18.7312,370000.0
2008-06-02 10:35:00,21.18,21.3,21.18,21.27,679600.0,18.7312,18.8373,18.7312,18.8108,679600.0
2008-06-02 10:40:00,21.27,21.29,21.25,21.27,225200.0,18.8108,18.8285,18.7931,18.8108,225200.0
2008-06-02 10:45:00,21.26,21.31,21.25,21.29,395600.0,18.8019,18.8462,18.7931,18.8285,395600.0
2008-06-02 10:50:00,21.29,21.39,21.29,21.38,755200.0,18.8285,18.9169,18.8285,18.9081,755200.0
2008-06-02 10:55:00,21.38,21.38,21.31,21.35,347200.0,18.9081,18.9081,18.8462,18.8815,347200.0
2008-06-02 11:00:00,21.35,21.37,21.31,21.33,325600.0,18.8815,18.8992,18.8462,18.8639,325600.0
2008-06-02 11:05:00,21.32,21.37,21.29,21.36,244000.0,18.855,18.8992,18.8285,18.8904,244000.0
2008-06-02 11:10:00,21.36,21.38,21.33,21.35,209200.0,18.8904,18.9081,18.8639,18.8815,209200.0
2008-06-02 11:15:00,21.36,21.36,21.32,21.35,230800.0,18.8904,18.8904,18.855,18.8815,230800.0
2008-06-02 11:20:00,21.35,21.35,21.29,21.31,276800.0,18.8815,18.8815,18.8285,18.8462,276800.0
2008-06-02 11:25:00,21.31,21.4,21.31,21.4,314000.0,18.8462,18.9258,18.8462,18.9258,314000.0
2008-06-02 11:30:00,21.4,21.44,21.38,21.41,349600.0,18.9258,18.9611,18.9081,18.9346,349600.0
2008-06-02 11:35:00,21.41,21.45,21.38,21.38,328000.0,18.9346,18.97,18.9081,18.9081,328000.0
2008-06-02 11:40:00,21.4,21.45,21.39,21.43,293600.0,18.9258,18.97,18.9169,18.9523,293600.0
2008-06-02 11:45:00,21.43,21.54,21.43,21.52,692000.0,18.9523,19.0496,18.9523,19.0319,692000.0
2008-06-02 11:50:00,21.52,21.58,21.5,21.57,355600.0,19.0319,19.0849,19.0142,19.0761,355600.0
2008-06-02 11:55:00,21.57,21.59,21.55,21.58,270800.0,19.0761,19.0938,19.0584,19.0849,270800.0
2008-06-02 12:00:00,21.58,21.61,21.54,21.61,368400.0,19.0849,19.1115,19.0496,19.1115,368400.0
2008-06-02 12:05:00,21.61,21.62,21.59,21.61,289600.0,19.1115,19.1203,19.0938,19.1115,289600.0
2008-06-02 12:10:00,21.6,21.62,21.6,21.6,227200.0,19.1026,19.1203,19.1026,19.1026,227200.0
2008-06-02 12:15:00,21.61,21.61,21.57,21.58,226800.0,19.1115,19.1115,19.0761,19.0849,226800.0
2008-06-02 12:20:00,21.57,21.58,21.51,21.55,321200.0,19.0761,19.0849,19.023,19.0584,321200.0
2008-06-02 12:25:00,21.54,21.57,21.53,21.53,120400.0,19.0496,19.0761,19.0407,19.0407,120400.0
2008-06-02 12:30:00,21.53,21.53,21.39,21.39,648000.0,19.0407,19.0407,18.9169,18.9169,648000.0
2008-06-02 12:35:00,21.39,21.45,21.35,21.41,448000.0,18.9169,18.97,18.8815,18.9346,448000.0
2008-06-02 12:40:00,21.41,21.41,21.31,21.33,501200.0,18.9346,18.9346,18.8462,18.8639,501200.0
2008-06-02 12:45:00,21.33,21.42,21.33,21.39,309600.0,18.8639,18.9434,18.8639,18.9169,309600.0
2008-06-02 12:50:00,21.38,21.49,21.35,21.46,264800.0,18.9081,19.0054,18.8815,18.9788,264800.0
2008-06-02 12:55:00,21.47,21.47,21.34,21.35,398000.0,18.9877,18.9877,18.8727,18.8815,398000.0
2008-06-02 13:00:00,21.35,21.42,21.31,21.39,451600.0,18.8815,18.9434,18.8462,18.9169,451600.0
2008-06-02 13:05:00,21.39,21.41,21.33,21.41,200000.0,18.9169,18.9346,18.8639,18.9346,200000.0
2008-06-02 13:10:00,21.41,21.47,21.36,21.45,192800.0,18.9346,18.9877,18.8904,18.97,192800.0
2008-06-02 13:15:00,21.45,21.46,21.43,21.44,159600.0,18.97,18.9788,18.9523,18.9611,159600.0
2008-06-02 13:20:00,21.44,21.45,21.42,21.42,208400.0,18.9611,18.97,18.9434,18.9434,208400.0
2008-06-02 13:25:00,21.42,21.43,21.39,21.42,144400.0,18.9434,18.9523,18.9169,18.9434,144400.0
2008-06-02 13:30:00,21.42,21.43,21.39,21.4,153200.0,18.9434,18.9523,18.9169,18.9258,153200.0
2008-06-02 13:35:00,21.4,21.43,21.39,21.42,131600.0,18.9258,18.9523,18.9169,18.9434,131600.0
2008-06-02 13:40:00,21.42,21.42,21.4,21.41,108000.0,18.9434,18.9434,18.9258,18.9346,108000.0
2008-06-02 13:45:00,21.41,21.42,21.38,21.39,142400.0,18.9346,18.9434,18.9081,18.9169,142400.0
2008-06-02 13:50:00,21.39,21.4,21.38,21.39,157200.0,18.9169,18.9258,18.9081,18.9169,157200.0
2008-06-02 13:55:00,21.38,21.39,21.38,21.39,168800.0,18.9081,18.9169,18.9081,18.9169,168800.0
2008-06-02 14:00:00,21.39,21.39,21.38,21.38,125200.0,18.9169,18.9169,18.9081,18.9081,125200.0
2008-06-02 14:05:00,21.38,21.4,21.38,21.4,164400.0,18.9081,18.9258,18.9081,18.9258,164400.0
2008-06-02 14:10:00,21.4,21.43,21.39,21.43,346400.0,18.9258,18.9523,18.9169,18.9523,346400.0
2008-06-02 14:15:00,21.43,21.48,21.42,21.45,199600.0,18.9523,18.9965,18.9434,18.97,199600.0
2008-06-02 14:20:00,21.46,21.46,21.43,21.43,201200.0,18.9788,18.9788,18.9523,18.9523,201200.0
2008-06-02 14:25:00,21.43,21.48,21.43,21.47,248400.0,18.9523,18.9965,18.9523,18.9877,248400.0
2008-06-02 14:30:00,21.47,21.48,21.44,21.44,148800.0,18.9877,18.9965,18.9611,18.9611,148800.0
2008-06-02 14:35:00,21.44,21.47,21.44,21.46,160000.0,18.9611,18.9877,18.9611,18.9788,160000.0
2008-06-02 14:40:00,21.46,21.49,21.46,21.48,147200.0,18.9788,19.0054,18.9788,18.9965,147200.0
2008-06-02 14:45:00,21.48,21.52,21.47,21.51,251600.0,18.9965,19.0319,18.9877,19.023,251600.0
2008-06-02 14:50:00,21.51,21.55,21.49,21.5,338400.0,19.023,19.0584,19.0054,19.0142,338400.0
2008-06-02 14:55:00,21.5,21.56,21.5,21.53,287200.0,19.0142,19.0673,19.0142,19.0407,287200.0
2008-06-02 15:00:00,21.53,21.54,21.52,21.53,172400.0,19.0407,19.0496,19.0319,19.0407,172400.0
2008-06-02 15:05:00,21.53,21.53,21.5,21.51,275200.0,19.0407,19.0407,19.0142,19.023,275200.0
2008-06-02 15:10:00,21.51,21.52,21.51,21.52,180000.0,19.023,19.0319,19.023,19.0319,180000.0
2008-06-02 15:15:00,21.52,21.53,21.5,21.5,342800.0,19.0319,19.0407,19.0142,19.0142,342800.0
2008-06-02 15:20:00,21.5,21.51,21.5,21.5,264800.0,19.0142,19.023,19.0142,19.0142,264800.0
2008-06-02 15:25:00,21.51,21.55,21.51,21.53,386000.0,19.023,19.0584,19.023,19.0407,386000.0
2008-06-02 15:30:00,21.53,21.58,21.53,21.56,384400.0,19.0407,19.0849,19.0407,19.0673,384400.0
2008-06-02 15:35:00,21.56,21.58,21.53,21.56,249200.0,19.0673,19.0849,19.0407,19.0673,249200.0
2008-06-02 15:40:00,21.56,21.59,21.54,21.55,770800.0,19.0673,19.0938,19.0496,19.0584,770800.0
2008-06-02 15:45:00,21.55,21.61,21.55,21.61,681200.0,19.0584,19.1115,19.0584,19.1115,681200.0
2008-06-02 15:50:00,21.61,21.63,21.54,21.56,808400.0,19.1115,19.1292,19.0496,19.0673,808400.0
2008-06-02 15:55:00,21.56,21.58,21.51,21.51,1038400.0,19.0673,19.0849,19.023,19.023,1038400.0
2008-06-03 09:30:00,21.75,21.91,21.55,21.74,2726800.0,19.2353,19.3768,19.0584,19.2264,2726800.0
2008-06-03 09:35:00,21.75,21.75,21.51,21.57,1720000.0,19.2353,19.2353,19.023,19.0761,1720000.0
2008-06-03 09:40:00,21.58,21.71,21.53,21.67,1040400.0,19.0849,19.1999,19.0407,19.1645,1040400.0
2008-06-03 09:45:00,21.68,21.71,21.59,21.7,907200.0,19.1734,19.1999,19.0938,19.1911,907200.0
2008-06-03 09:50:00,21.7,21.7,21.64,21.7,617200.0,19.1911,19.1911,19.138,19.1911,617200.0
2008-06-03 09:55:00,21.7,21.8,21.69,21.78,822800.0,19.1911,19.2795,19.1822,19.2618,822800.0
2008-06-03 10:00:00,21.79,21.92,21.79,21.92,1504400.0,19.2707,19.3856,19.2707,19.3856,1504400.0
2008-06-03 10:05:00,21.92,21.97,21.8,21.81,1553600.0,19.3856,19.4299,19.2795,19.2884,1553600.0
2008-06-03 10:10:00,21.81,21.9,21.78,21.8,898800.0,19.2884,19.3679,19.2618,19.2795,898800.0
2008-06-03 10:15:00,21.8,21.8,21.65,21.75,980800.0,19.2795,19.2795,19.1469,19.2353,980800.0
2008-06-03 10:20:00,21.76,21.8,21.75,21.79,338400.0,19.2441,19.2795,19.2353,19.2707,338400.0
2008-06-03 10:25:00,21.79,21.85,21.78,21.78,422800.0,19.2707,19.3237,19.2618,19.2618,422800.0
2008-06-03 10:30:00,21.78,21.8,21.71,21.78,437200.0,19.2618,19.2795,19.1999,19.2618,437200.0
2008-06-03 10:35:00,21.78,21.8,21.73,21.79,239200.0,19.2618,19.2795,19.2176,19.2707,239200.0
2008-06-03 10:40:00,21.8,21.8,21.76,21.77,300800.0,19.2795,19.2795,19.2441,19.253,300800.0
2008-06-03 10:45:00,21.77,21.78,21.73,21.76,328000.0,19.253,19.2618,19.2176,19.2441,328000.0
2008-06-03 10:50:00,21.75,21.84,21.74,21.82,475600.0,19.2353,19.3149,19.2264,19.2972,475600.0
2008-06-03 10:55:00,21.83,21.83,21.75,21.8,338800.0,19.306,19.306,19.2353,19.2795,338800.0
2008-06-03 11:00:00,21.79,21.82,21.78,21.81,257600.0,19.2707,19.2972,19.2618,19.2884,257600.0
2008-06-03 11:05:00,21.81,21.82,21.75,21.76,326000.0,19.2884,19.2972,19.2353,19.2441,326000.0
2008-06-03 11:10:00,21.76,21.81,21.76,21.8,168000.0,19.2441,19.2884,19.2441,19.2795,168000.0
2008-06-03 11:15:00,21.81,21.83,21.79,21.82,238000.0,19.2884,19.306,19.2707,19.2972,238000.0
2008-06-03 11:20:00,21.82,21.86,21.82,21.85,362000.0,19.2972,19.3326,19.2972,19.3237,362000.0
2008-06-03 11:25:00,21.85,21.85,21.81,21.84,408800.0,19.3237,19.3237,19.2884,19.3149,408800.0
2008-06-03 11:30:00,21.84,21.86,21.83,21.86,307600.0,19.3149,19.3326,19.306,19.3326,307600.0
2008-06-03 11:35:00,21.86,21.88,21.86,21.86,314800.0,19.3326,19.3503,19.3326,19.3326,314800.0
2008-06-03 11:40:00,21.86,21.88,21.82,21.86,423200.0,19.3326,19.3503,19.2972,19.3326,423200.0
2008-06-03 11:45:00,21.86,21.92,21.86,21.91,548000.0,19.3326,19.3856,19.3326,19.3768,548000.0
2008-06-03 11:50:00,21.92,21.94,21.91,21.93,666400.0,19.3856,19.4033,19.3768,19.3945,666400.0
2008-06-03 11:55:00,21.93,21.95,21.92,21.95,484800.0,19.3945,19.4122,19.3856,19.4122,484800.0
2008-06-03 12:00:00,21.95,21.99,21.94,21.95,868400.0,19.4122,19.4475,19.4033,19.4122,868400.0
2008-06-03 12:05:00,21.95,21.96,21.88,21.91,573600.0,19.4122,19.421,19.3503,19.3768,573600.0
2008-06-03 12:10:00,21.91,21.93,21.9,21.91,234800.0,19.3768,19.3945,19.3679,19.3768,234800.0
2008-06-03 12:15:00,21.92,21.94,21.91,21.93,206800.0,19.3856,19.4033,19.3768,19.3945,206800.0
2008-06-03 12:20:00,21.93,21.93,21.89,21.9,264000.0,19.3945,19.3945,19.3591,19.3679,264000.0
2008-06-03 12:25:00,21.9,21.9,21.83,21.87,564000.0,19.3679,19.3679,19.306,19.3414,564000.0
2008-06-03 12:30:00,21.87,21.89,21.84,21.88,222800.0,19.3414,19.3591,19.3149,19.3503,222800.0
2008-06-03 12:35:00,21.88,21.88,21.85,21.86,199600.0,19.3503,19.3503,19.3237,19.3326,199600.0
2008-06-03 12:40:00,21.86,21.87,21.84,21.85,195200.0,19.3326,19.3414,19.3149,19.3237,195200.0
2008-06-03 12:45:00,21.85,21.85,21.75,21.78,779200.0,19.3237,19.3237,19.2353,19.2618,779200.0
2008-06-03 12:50:00,21.78,21.8,21.72,21.76,570800.0,19.2618,19.2795,19.2088,19.2441,570800.0
2008-06-03 12:55:00,21.76,21.79,21.76,21.79,246400.0,19.2441,19.2707,19.2441,19.2707,246400.0
2008-06-03 13:00:00,21.79,21.82,21.78,21.8,160000.0,19.2707,19.2972,19.2618,19.2795,160000.0
2008-06-03 13:05:00,21.8,21.85,21.78,21.84,202400.0,19.2795,19.3237,19.2618,19.3149,202400.0
2008-06-03 13:10:00,21.84,21.86,21.82,21.85,125600.0,19.3149,19.3326,19.2972,19.3237,125600.0
2008-06-03 13:15:00,21.85,21.87,21.83,21.84,144400.0,19.3237,19.3414,19.306,19.3149,144400.0
2008-06-03 13:20:00,21.84,21.85,21.81,21.85,177200.0,19.3149,19.3237,19.2884,19.3237,177200.0
2008-06-03 13:25:00,21.85,21.85,21.77,21.8,334800.0,19.3237,19.3237,19.253,19.2795,334800.0
2008-06-03 13:30:00,21.8,21.8,21.7,21.71,884800.0,19.2795,19.2795,19.1911,19.1999,884800.0
2008-06-03 13:35:00,21.71,21.77,21.68,21.7,705600.0,19.1999,19.253,19.1734,19.1911,705600.0
2008-06-03 13:40:00,21.7,21.72,21.61,21.72,1012800.0,19.1911,19.2088,19.1115,19.2088,1012800.0
2008-06-03 13:45:00,21.72,21.72,21.66,21.68,402400.0,19.2088,19.2088,19.1557,19.1734,402400.0
2008-06-03 13:50:00,21.68,21.71,21.67,21.67,393600.0,19.1734,19.1999,19.1645,19.1645,393600.0
2008-06-03 13:55:00,21.67,21.68,21.63,21.67,626400.0,19.1645,19.1734,19.1292,19.1645,626400.0
2008-06-03 14:00:00,21.67,21.72,21.67,21.7,521600.0,19.1645,19.2088,19.1645,19.1911,521600.0
2008-06-03 14:05:00,21.7,21.7,21.61,21.64,775200.0,19.1911,19.1911,19.1115,19.138,775200.0
2008-06-03 14:10:00,21.64,21.65,21.61,21.64,642000.0,19.138,19.1469,19.1115,19.138,642000.0
2008-06-03 14:15:00,21.64,21.71,21.63,21.68,964000.0,19.138,19.1999,19.1292,19.1734,964000.0
2008-06-03 14:20:00,21.68,21.7,21.61,21.61,740400.0,19.1734,19.1911,19.1115,19.1115,740400.0
2008-06-03 14:25:00,21.6,21.61,21.51,21.54,1373200.0,19.1026,19.1115,19.023,19.0496,1373200.0
2008-06-03 14:30:00,21.54,21.59,21.52,21.54,778000.0,19.0496,19.0938,19.0319,19.0496,778000.0
2008-06-03 14:35:00,21.54,21.65,21.52,21.62,964800.0,19.0496,19.1469,19.0319,19.1203,964800.0
2008-06-03 14:40:00,21.63,21.67,21.61,21.67,470000.0,19.1292,19.1645,19.1115,19.1645,470000.0
2008-06-03 14:45:00,21.67,21.72,21.65,21.7,440000.0,19.1645,19.2088,19.1469,19.1911,440000.0
2008-06-03 14:50:00,21.7,21.72,21.68,21.7,312000.0,19.1911,19.2088,19.1734,19.1911,312000.0
2008-06-03 14:55:00,21.7,21.72,21.66,21.7,320800.0,19.1911,19.2088,19.1557,19.1911,320800.0
2008-06-03 15:00:00,21.7,21.77,21.65,21.77,568000.0,19.1911,19.253,19.1469,19.253,568000.0
2008-06-03 15:05:00,21.76,21.78,21.71,21.77,514000.0,19.2441,19.2618,19.1999,19.253,514000.0
2008-06-03 15:10:00,21.77,21.77,21.72,21.73,322400.0,19.253,19.253,19.2088,19.2176,322400.0
2008-06-03 15:15:00,21.73,21.75,21.69,21.73,206000.0,19.2176,19.2353,19.1822,19.2176,206000.0
2008-06-03 15:20:00,21.73,21.78,21.7,21.75,546000.0,19.2176,19.2618,19.1911,19.2353,546000.0
2008-06-03 15:25:00,21.74,21.75,21.7,21.75,311600.0,19.2264,19.2353,19.1911,19.2353,311600.0
2008-06-03 15:30:00,21.75,21.9,21.71,21.9,1230000.0,19.2353,19.3679,19.1999,19.3679,1230000.0
2008-06-03 15:35:00,21.9,21.93,21.86,21.9,1062000.0,19.3679,19.3945,19.3326,19.3679,1062000.0
2008-06-03 15:40:00,21.9,21.91,21.86,21.89,440400.0,19.3679,19.3768,19.3326,19.3591,440400.0
2008-06-03 15:45:00,21.88,21.89,21.82,21.83,601600.0,19.3503,19.3591,19.2972,19.306,601600.0
2008-06-03 15:50:00,21.83,21.9,21.82,21.85,750000.0,19.306,19.3679,19.2972,19.3237,750000.0
2008-06-03 15:55:00,21.85,21.9,21.85,21.88,835600.0,19.3237,19.3679,19.3237,19.3503,835600.0
2008-06-04 09:30:00,21.77,21.87,21.68,21.68,1701200.0,19.253,19.3414,19.1734,19.1734,1701200.0
2008-06-04 09:35:00,21.68,21.77,21.58,21.75,1220400.0,19.1734,19.253,19.0849,19.2353,1220400.0
2008-06-04 09:40:00,21.75,21.86,21.73,21.85,644400.0,19.2353,19.3326,19.2176,19.3237,644400.0
2008-06-04 09:45:00,21.85,21.96,21.84,21.95,1199600.0,19.3237,19.421,19.3149,19.4122,1199600.0
2008-06-04 09:50:00,21.95,21.96,21.85,21.86,626000.0,19.4122,19.421,19.3237,19.3326,626000.0
2008-06-04 09:55:00,21.86,21.86,21.72,21.8,1112400.0,19.3326,19.3326,19.2088,19.2795,1112400.0
2008-06-04 10:00:00,21.8,21.86,21.69,21.75,1136800.0,19.2795,19.3326,19.1822,19.2353,1136800.0
2008-06-04 10:05:00,21.75,21.76,21.68,21.73,812400.0,19.2353,19.2441,19.1734,19.2176,812400.0
2008-06-04 10:10:00,21.74,21.8,21.72,21.78,506400.0,19.2264,19.2795,19.2088,19.2618,506400.0
2008-06-04 10:15:00,21.79,21.84,21.75,21.83,419600.0,19.2707,19.3149,19.2353,19.306,419600.0
2008-06-04 10:20:00,21.83,21.87,21.76,21.86,462000.0,19.306,19.3414,19.2441,19.3326,462000.0
2008-06-04 10:25:00,21.86,21.93,21.84,21.86,709200.0,19.3326,19.3945,19.3149,19.3326,709200.0
2008-06-04 10:30:00,21.85,21.88,21.81,21.82,292000.0,19.3237,19.3503,19.2884,19.2972,292000.0
2008-06-04 10:35:00,21.81,21.84,21.77,21.8,502000.0,19.2884,19.3149,19.253,19.2795,502000.0
2008-06-04 10:40:00,21.8,21.91,21.79,21.9,504400.0,19.2795,19.3768,19.2707,19.3679,504400.0
2008-06-04 10:45:00,21.91,21.94,21.88,21.93,499200.0,19.3768,19.4033,19.3503,19.3945,499200.0
2008-06-04 10:50:00,21.94,22.03,21.93,21.96,1962800.0,19.4033,19.4829,19.3945,19.421,1962800.0
2008-06-04 10:55:00,21.96,22.02,21.95,21.99,492400.0,19.421,19.4741,19.4122,19.4475,492400.0
2008-06-04 11:00:00,21.99,22.01,21.95,21.95,558400.0,19.4475,19.4652,19.4122,19.4122,558400.0
2008-06-04 11:05:00,21.95,21.99,21.95,21.98,297200.0,19.4122,19.4475,19.4122,19.4387,297200.0
2008-06-04 11:10:00,21.98,21.98,21.91,21.94,395200.0,19.4387,19.4387,19.3768,19.4033,395200.0
2008-06-04 11:15:00,21.94,21.95,21.89,21.94,336400.0,19.4033,19.4122,19.3591,19.4033,336400.0
2008-06-04 11:20:00,21.93,21.96,21.92,21.95,198400.0,19.3945,19.421,19.3856,19.4122,198400.0
2008-06-04 11:25:00,21.96,21.99,21.92,21.92,289200.0,19.421,19.4475,19.3856,19.3856,289200.0
2008-06-04 11:30:00,21.92,21.93,21.86,21.86,391200.0,19.3856,19.3945,19.3326,19.3326,391200.0
2008-06-04 11:35:00,21.86,21.93,21.84,21.93,358400.0,19.3326,19.3945,19.3149,19.3945,358400.0
2008-06-04 11:40:00,21.93,21.93,21.86,21.9,306800.0,19.3945,19.3945,19.3326,19.3679,306800.0
2008-06-04 11:45:00,21.9,21.93,21.9,21.91,276800.0,19.3679,19.3945,19.3679,19.3768,276800.0
2008-06-04 11:50:00,21.92,21.93,21.9,21.92,204800.0,19.3856,19.3945,19.3679,19.3856,204800.0
2008-06-04 11:55:00,21.92,21.93,21.85,21.85,281200.0,19.3856,19.3945,19.3237,19.3237,281200.0
2008-06-04 12:00:00,21.85,21.86,21.75,21.79,617200.0,19.3237,19.3326,19.2353,19.2707,617200.0
2008-06-04 12:05:00,21.79,21.81,21.77,21.78,223600.0,19.2707,19.2884,19.253,19.2618,223600.0
2008-06-04 12:10:00,21.78,21.81,21.78,21.81,188000.0,19.2618,19.2884,19.2618,19.2884,188000.0
2008-06-04 12:15:00,21.81,21.84,21.8,21.84,153600.0,19.2884,19.3149,19.2795,19.3149,153600.0
2008-06-04 12:20:00,21.84,21.86,21.83,21.84,236400.0,19.3149,19.3326,19.306,19.3149,236400.0
2008-06-04 12:25:00,21.83,21.86,21.81,21.81,200800.0,19.306,19.3326,19.2884,19.2884,200800.0
2008-06-04 12:30:00,21.81,21.84,21.8,21.81,111600.0,19.2884,19.3149,19.2795,19.2884,111600.0
2008-06-04 12:35:00,21.81,21.81,21.7,21.76,698800.0,19.2884,19.2884,19.1911,19.2441,698800.0
2008-06-04 12:40:00,21.76,21.78,21.69,21.69,382400.0,19.2441,19.2618,19.1822,19.1822,382400.0
2008-06-04 12:45:00,21.69,21.75,21.69,21.69,358800.0,19.1822,19.2353,19.1822,19.1822,358800.0
2008-06-04 12:50:00,21.7,21.74,21.69,21.71,146800.0,19.1911,19.2264,19.1822,19.1999,146800.0
2008-06-04 12:55:00,21.7,21.72,21.68,21.7,271600.0,19.1911,19.2088,19.1734,19.1911,271600.0
2008-06-04 13:00:00,21.69,21.75,21.69,21.73,164800.0,19.1822,19.2353,19.1822,19.2176,164800.0
2008-06-04 13:05:00,21.74,21.74,21.61,21.64,736000.0,19.2264,19.2264,19.1115,19.138,736000.0
2008-06-04 13:10:00,21.64,21.7,21.64,21.66,340000.0,19.138,19.1911,19.138,19.1557,340000.0
2008-06-04 13:15:00,21.66,21.68,21.63,21.63,370000.0,19.1557,19.1734,19.1292,19.1292,370000.0
2008-06-04 13:20:00,21.63,21.64,21.6,21.64,396000.0,19.1292,19.138,19.1026,19.138,396000.0
2008-06-04 13:25:00,21.64,21.71,21.63,21.67,263600.0,19.138,19.1999,19.1292,19.1645,263600.0
2008-06-04 13:30:00,21.68,21.68,21.66,21.68,168000.0,19.1734,19.1734,19.1557,19.1734,168000.0
2008-06-04 13:35:00,21.68,21.69,21.63,21.63,165200.0,19.1734,19.1822,19.1292,19.1292,165200.0
2008-06-04 13:40:00,21.64,21.66,21.63,21.63,216400.0,19.138,19.1557,19.1292,19.1292,216400.0
2008-06-04 13:45:00,21.63,21.63,21.61,21.61,248400.0,19.1292,19.1292,19.1115,19.1115,248400.0
2008-06-04 13:50:00,21.62,21.67,21.61,21.64,278400.0,19.1203,19.1645,19.1115,19.138,278400.0
2008-06-04 13:55:00,21.63,21.64,21.61,21.61,246800.0,19.1292,19.138,19.1115,19.1115,246800.0
2008-06-04 14:00:00,21.62,21.64,21.57,21.61,551600.0,19.1203,19.138,19.0761,19.1115,551600.0
2008-06-04 14:05:00,21.62,21.64,21.53,21.53,462400.0,19.1203,19.138,19.0407,19.0407,462400.0
2008-06-04 14:10:00,21.53,21.53,21.39,21.42,1723200.0,19.0407,19.0407,18.9169,18.9434,1723200.0
2008-06-04 14:15:00,21.41,21.49,21.38,21.38,784000.0,18.9346,19.0054,18.9081,18.9081,784000.0
2008-06-04 14:20:00,21.38,21.48,21.36,21.47,858000.0,18.9081,18.9965,18.8904,18.9877,858000.0
2008-06-04 14:25:00,21.47,21.49,21.4,21.46,482800.0,18.9877,19.0054,18.9258,18.9788,482800.0
2008-06-04 14:30:00,21.46,21.48,21.39,21.47,350000.0,18.9788,18.9965,18.9169,18.9877,350000.0
2008-06-04 14:35:00,21.47,21.53,21.44,21.53,322800.0,18.9877,19.0407,18.9611,19.0407,322800.0
2008-06-04 14:40:00,21.53,21.54,21.49,21.5,416800.0,19.0407,19.0496,19.0054,19.0142,416800.0
2008-06-04 14:45:00,21.51,21.51,21.36,21.39,788800.0,19.023,19.023,18.8904,18.9169,788800.0
2008-06-04 14:50:00,21.39,21.44,21.36,21.38,579600.0,18.9169,18.9611,18.8904,18.9081,579600.0
2008-06-04 14:55:00,21.38,21.43,21.33,21.4,660000.0,18.9081,18.9523,18.8639,18.9258,660000.0
2008-06-04 15:00:00,21.39,21.42,21.34,21.39,358400.0,18.9169,18.9434,18.8727,18.9169,358400.0
2008-06-04 15:05:00,21.38,21.44,21.35,21.37,435200.0,18.9081,18.9611,18.8815,18.8992,435200.0
2008-06-04 15:10:00,21.37,21.43,21.35,21.4,412400.0,18.8992,18.9523,18.8815,18.9258,412400.0
2008-06-04 15:15:00,21.4,21.49,21.4,21.47,488800.0,18.9258,19.0054,18.9258,18.9877,488800.0
2008-06-04 15:20:00,21.47,21.49,21.43,21.44,311200.0,18.9877,19.0054,18.9523,18.9611,311200.0
2008-06-04 15:25:00,21.44,21.46,21.38,21.4,528000.0,18.9611,18.9788,18.9081,18.9258,528000.0
2008-06-04 15:30:00,21.39,21.42,21.36,21.4,600400.0,18.9169,18.9434,18.8904,18.9258,600400.0
2008-06-04 15:35:00,21.39,21.44,21.39,21.43,304000.0,18.9169,18.9611,18.9169,18.9523,304000.0
2008-06-04 15:40:00,21.42,21.44,21.36,21.38,397600.0,18.9434,18.9611,18.8904,18.9081,397600.0
2008-06-04 15:45:00,21.38,21.47,21.38,21.44,562000.0,18.9081,18.9877,18.9081,18.9611,562000.0
2008-06-04 15:50:00,21.44,21.46,21.4,21.42,429200.0,18.9611,18.9788,18.9258,18.9434,429200.0
2008-06-04 15:55:00,21.42,21.42,21.32,21.32,1031200.0,18.9434,18.9434,18.855,18.855,1031200.0
2008-06-05 09:30:00,21.61,21.61,21.43,21.45,928800.0,19.1115,19.1115,18.9523,18.97,928800.0
2008-06-05 09:35:00,21.45,21.55,21.4,21.54,986400.0,18.97,19.0584,18.9258,19.0496,986400.0
2008-06-05 09:40:00,21.54,21.58,21.51,21.54,679200.0,19.0496,19.0849,19.023,19.0496,679200.0
2008-06-05 09:45:00,21.54,21.57,21.47,21.52,585600.0,19.0496,19.0761,18.9877,19.0319,585600.0
2008-06-05 09:50:00,21.52,21.54,21.48,21.52,482800.0,19.0319,19.0496,18.9965,19.0319,482800.0
2008-06-05 09:55:00,21.52,21.57,21.49,21.55,457600.0,19.0319,19.0761,19.0054,19.0584,457600.0
2008-06-05 10:00:00,21.55,21.57,21.5,21.54,409600.0,19.0584,19.0761,19.0142,19.0496,409600.0
2008-06-05 10:05:00,21.54,21.65,21.53,21.61,833600.0,19.0496,19.1469,19.0407,19.1115,833600.0
2008-06-05 10:10:00,21.61,21.69,21.61,21.68,876400.0,19.1115,19.1822,19.1115,19.1734,876400.0
2008-06-05 10:15:00,21.69,21.71,21.63,21.66,492000.0,19.1822,19.1999,19.1292,19.1557,492000.0
2008-06-05 10:20:00,21.66,21.68,21.62,21.64,438800.0,19.1557,19.1734,19.1203,19.138,438800.0
2008-06-05 10:25:00,21.64,21.65,21.58,21.61,350800.0,19.138,19.1469,19.0849,19.1115,350800.0
2008-06-05 10:30:00,21.61,21.65,21.61,21.64,381200.0,19.1115,19.1469,19.1115,19.138,381200.0
2008-06-05 10:35:00,21.64,21.65,21.64,21.65,254400.0,19.138,19.1469,19.138,19.1469,254400.0
2008-06-05 10:40:00,21.64,21.65,21.59,21.59,392400.0,19.138,19.1469,19.0938,19.0938,392400.0
2008-06-05 10:45:00,21.58,21.63,21.52,21.56,678400.0,19.0849,19.1292,19.0319,19.0673,678400.0
2008-06-05 10:50:00,21.56,21.59,21.54,21.57,203600.0,19.0673,19.0938,19.0496,19.0761,203600.0
2008-06-05 10:55:00,21.57,21.57,21.52,21.52,165200.0,19.0761,19.0761,19.0319,19.0319,165200.0
2008-06-05 11:00:00,21.52,21.58,21.52,21.54,236000.0,19.0319,19.0849,19.0319,19.0496,236000.0
2008-06-05 11:05:00,21.54,21.56,21.5,21.5,233600.0,19.0496,19.0673,19.0142,19.0142,233600.0
2008-06-05 11:10:00,21.5,21.53,21.45,21.52,470400.0,19.0142,19.0407,18.97,19.0319,470400.0
2008-06-05 11:15:00,21.52,21.57,21.52,21.56,360800.0,19.0319,19.0761,19.0319,19.0673,360800.0
2008-06-05 11:20:00,21.55,21.58,21.54,21.58,305200.0,19.0584,19.0849,19.0496,19.0849,305200.0
2008-06-05 11:25:00,21.57,21.65,21.57,21.62,418000.0,19.0761,19.1469,19.0761,19.1203,418000.0
2008-06-05 11:30:00,21.63,21.64,21.61,21.63,186000.0,19.1292,19.138,19.1115,19.1292,186000.0
2008-06-05 11:35:00,21.62,21.63,21.61,21.62,142800.0,19.1203,19.1292,19.1115,19.1203,142800.0
2008-06-05 11:40:00,21.62,21.62,21.59,21.6,147600.0,19.1203,19.1203,19.0938,19.1026,147600.0
2008-06-05 11:45:00,21.6,21.63,21.56,21.62,359600.0,19.1026,19.1292,19.0673,19.1203,359600.0
2008-06-05 11:50:00,21.62,21.62,21.57,21.6,94400.0,19.1203,19.1203,19.0761,19.1026,94400.0
2008-06-05 11:55:00,21.6,21.61,21.58,21.61,97600.0,19.1026,19.1115,19.0849,19.1115,97600.0
2008-06-05 12:00:00,21.61,21.63,21.58,21.63,208800.0,19.1115,19.1292,19.0849,19.1292,208800.0
2008-06-05 12:05:00,21.63,21.63,21.58,21.59,112800.0,19.1292,19.1292,19.0849,19.0938,112800.0
2008-06-05 12:10:00,21.59,21.6,21.59,21.6,53600.0,19.0938,19.1026,19.0938,19.1026,53600.0
2008-06-05 12:15:00,21.59,21.61,21.58,21.6,75200.0,19.0938,19.1115,19.0849,19.1026,75200.0
2008-06-05 12:20:00,21.6,21.61,21.6,21.61,116400.0,19.1026,19.1115,19.1026,19.1115,116400.0
2008-06-05 12:25:00,21.61,21.63,21.6,21.61,136800.0,19.1115,19.1292,19.1026,19.1115,136800.0
2008-06-05 12:30:00,21.61,21.63,21.61,21.63,169200.0,19.1115,19.1292,19.1115,19.1292,169200.0
2008-06-05 12:35:00,21.63,21.63,21.6,21.61,63200.0,19.1292,19.1292,19.1026,19.1115,63200.0
2008-06-05 12:40:00,21.61,21.61,21.59,21.6,149200.0,19.1115,19.1115,19.0938,19.1026,149200.0
2008-06-05 12:45:00,21.6,21.61,21.54,21.58,237200.0,19.1026,19.1115,19.0496,19.0849,237200.0
2008-06-05 12:50:00,21.58,21.61,21.58,21.61,333200.0,19.0849,19.1115,19.0849,19.1115,333200.0
2008-06-05 12:55:00,21.61,21.61,21.6,21.6,145200.0,19.1115,19.1115,19.1026,19.1026,145200.0
2008-06-05 13:00:00,21.6,21.62,21.6,21.61,96800.0,19.1026,19.1203,19.1026,19.1115,96800.0
2008-06-05 13:05:00,21.61,21.63,21.61,21.63,188400.0,19.1115,19.1292,19.1115,19.1292,188400.0
2008-06-05 13:10:00,21.63,21.65,21.62,21.64,138800.0,19.1292,19.1469,19.1203,19.138,138800.0
2008-06-05 13:15:00,21.64,21.65,21.64,21.65,111600.0,19.138,19.1469,19.138,19.1469,111600.0
2008-06-05 13:20:00,21.64,21.64,21.6,21.61,212400.0,19.138,19.138,19.1026,19.1115,212400.0
2008-06-05 13:25:00,21.62,21.65,21.6,21.64,160000.0,19.1203,19.1469,19.1026,19.138,160000.0
2008-06-05 13:30:00,21.64,21.65,21.63,21.63,138000.0,19.138,19.1469,19.1292,19.1292,138000.0
2008-06-05 13:35:00,21.63,21.66,21.62,21.66,396800.0,19.1292,19.1557,19.1203,19.1557,396800.0
2008-06-05 13:40:00,21.66,21.72,21.65,21.71,681200.0,19.1557,19.2088,19.1469,19.1999,681200.0
2008-06-05 13:45:00,21.71,21.71,21.63,21.71,386400.0,19.1999,19.1999,19.1292,19.1999,386400.0
2008-06-05 13:50:00,21.71,21.72,21.66,21.68,259200.0,19.1999,19.2088,19.1557,19.1734,259200.0
2008-06-05 13:55:00,21.68,21.71,21.64,21.69,164400.0,19.1734,19.1999,19.138,19.1822,164400.0
2008-06-05 14:00:00,21.69,21.71,21.68,21.68,390000.0,19.1822,19.1999,19.1734,19.1734,390000.0
2008-06-05 14:05:00,21.68,21.7,21.67,21.69,182800.0,19.1734,19.1911,19.1645,19.1822,182800.0
2008-06-05 14:10:00,21.7,21.7,21.65,21.67,166800.0,19.1911,19.1911,19.1469,19.1645,166800.0
2008-06-05 14:15:00,21.67,21.68,21.63,21.65,143600.0,19.1645,19.1734,19.1292,19.1469,143600.0
2008-06-05 14:20:00,21.65,21.65,21.54,21.54,581600.0,19.1469,19.1469,19.0496,19.0496,581600.0
2008-06-05 14:25:00,21.55,21.63,21.55,21.58,274000.0,19.0584,19.1292,19.0584,19.0849,274000.0
2008-06-05 14:30:00,21.58,21.61,21.56,21.6,255600.0,19.0849,19.1115,19.0673,19.1026,255600.0
2008-06-05 14:35:00,21.61,21.66,21.57,21.65,226000.0,19.1115,19.1557,19.0761,19.1469,226000.0
2008-06-05 14:40:00,21.65,21.65,21.59,21.6,162400.0,19.1469,19.1469,19.0938,19.1026,162400.0
2008-06-05 14:45:00,21.61,21.65,21.61,21.61,148800.0,19.1115,19.1469,19.1115,19.1115,148800.0
2008-06-05 14:50:00,21.61,21.65,21.6,21.64,75600.0,19.1115,19.1469,19.1026,19.138,75600.0
2008-06-05 14:55:00,21.65,21.69,21.63,21.66,278800.0,19.1469,19.1822,19.1292,19.1557,278800.0
2008-06-05 15:00:00,21.66,21.66,21.63,21.63,157200.0,19.1557,19.1557,19.1292,19.1292,157200.0
2008-06-05 15:05:00,21.64,21.71,21.64,21.71,300000.0,19.138,19.1999,19.138,19.1999,300000.0
2008-06-05 15:10:00,21.71,21.75,21.68,21.73,642400.0,19.1999,19.2353,19.1734,19.2176,642400.0
2008-06-05 15:15:00,21.73,21.75,21.73,21.74,216400.0,19.2176,19.2353,19.2176,19.2264,216400.0
2008-06-05 15:20:00,21.74,21.77,21.72,21.77,810800.0,19.2264,19.253,19.2088,19.253,810800.0
2008-06-05 15:25:00,21.77,21.81,21.75,21.79,702400.0,19.253,19.2884,19.2353,19.2707,702400.0
2008-06-05 15:30:00,21.79,21.81,21.76,21.79,301600.0,19.2707,19.2884,19.2441,19.2707,301600.0
2008-06-05 15:35:00,21.79,21.8,21.75,21.76,253200.0,19.2707,19.2795,19.2353,19.2441,253200.0
2008-06-05 15:40:00,21.76,21.8,21.76,21.77,306800.0,19.2441,19.2795,19.2441,19.253,306800.0
2008-06-05 15:45:00,21.77,21.78,21.73,21.75,487200.0,19.253,19.2618,19.2176,19.2353,487200.0
2008-06-05 15:50:00,21.75,21.79,21.74,21.74,502000.0,19.2353,19.2707,19.2264,19.2264,502000.0
2008-06-05 15:55:00,21.74,21.8,21.74,21.8,766400.0,19.2264,19.2795,19.2264,19.2795,766400.0
2008-06-06 09:30:00,21.48,21.5,21.32,21.35,1391600.0,18.9965,19.0142,18.855,18.8815,1391600.0
2008-06-06 09:35:00,21.35,21.42,21.04,21.2,2517200.0,18.8815,18.9434,18.6074,18.7489,2517200.0
2008-06-06 09:40:00,21.2,21.31,21.17,21.23,1605200.0,18.7489,18.8462,18.7223,18.7754,1605200.0
2008-06-06 09:45:00,21.23,21.3,21.17,21.18,1330000.0,18.7754,18.8373,18.7223,18.7312,1330000.0
2008-06-06 09:50:00,21.18,21.28,21.12,21.28,1321600.0,18.7312,18.8196,18.6781,18.8196,1321600.0
2008-06-06 09:55:00,21.28,21.35,21.27,21.29,968000.0,18.8196,18.8815,18.8108,18.8285,968000.0
2008-06-06 10:00:00,21.29,21.29,21.13,21.16,1289200.0,18.8285,18.8285,18.687,18.7135,1289200.0
2008-06-06 10:05:00,21.15,21.17,21.03,21.15,1513200.0,18.7047,18.7223,18.5985,18.7047,1513200.0
2008-06-06 10:10:00,21.15,21.22,21.15,21.17,749600.0,18.7047,18.7666,18.7047,18.7223,749600.0
2008-06-06 10:15:00,21.18,21.23,21.17,21.21,544000.0,18.7312,18.7754,18.7223,18.7577,544000.0
2008-06-06 10:20:00,21.21,21.27,21.2,21.26,750400.0,18.7577,18.8108,18.7489,18.8019,750400.0
2008-06-06 10:25:00,21.26,21.27,21.17,21.17,514000.0,18.8019,18.8108,18.7223,18.7223,514000.0
2008-06-06 10:30:00,21.18,21.26,21.17,21.25,541600.0,18.7312,18.8019,18.7223,18.7931,541600.0
2008-06-06 10:35:00,21.25,21.26,21.19,21.21,296400.0,18.7931,18.8019,18.74,18.7577,296400.0
2008-06-06 10:40:00,21.21,21.22,21.16,21.19,315200.0,18.7577,18.7666,18.7135,18.74,315200.0
2008-06-06 10:45:00,21.19,21.22,21.18,21.22,240000.0,18.74,18.7666,18.7312,18.7666,240000.0
2008-06-06 10:50:00,21.22,21.24,21.2,21.23,241200.0,18.7666,18.7843,18.7489,18.7754,241200.0
2008-06-06 10:55:00,21.23,21.23,21.19,21.19,226000.0,18.7754,18.7754,18.74,18.74,226000.0
2008-06-06 11:00:00,21.19,21.21,21.16,21.18,314400.0,18.74,18.7577,18.7135,18.7312,314400.0
2008-06-06 11:05:00,21.18,21.18,21.08,21.1,812400.0,18.7312,18.7312,18.6428,18.6604,812400.0
2008-06-06 11:10:00,21.1,21.15,21.1,21.1,373200.0,18.6604,18.7047,18.6604,18.6604,373200.0
2008-06-06 11:15:00,21.1,21.17,21.09,21.14,309600.0,18.6604,18.7223,18.6516,18.6958,309600.0
2008-06-06 11:20:00,21.14,21.21,21.13,21.2,641200.0,18.6958,18.7577,18.687,18.7489,641200.0
2008-06-06 11:25:00,21.19,21.19,21.12,21.12,208800.0,18.74,18.74,18.6781,18.6781,208800.0
2008-06-06 11:30:00,21.13,21.2,21.12,21.18,171200.0,18.687,18.7489,18.6781,18.7312,171200.0
2008-06-06 11:35:00,21.18,21.2,21.16,21.18,330000.0,18.7312,18.7489,18.7135,18.7312,330000.0
2008-06-06 11:40:00,21.18,21.18,21.14,21.16,190000.0,18.7312,18.7312,18.6958,18.7135,190000.0
2008-06-06 11:45:00,21.17,21.2,21.16,21.16,422400.0,18.7223,18.7489,18.7135,18.7135,422400.0
2008-06-06 11:50:00,21.17,21.19,21.16,21.19,225600.0,18.7223,18.74,18.7135,18.74,225600.0
2008-06-06 11:55:00,21.19,21.2,21.17,21.19,189600.0,18.74,18.7489,18.7223,18.74,189600.0
2008-06-06 12:00:00,21.18,21.21,21.16,21.17,286800.0,18.7312,18.7577,18.7135,18.7223,286800.0
2008-06-06 12:05:00,21.16,21.16,21.13,21.13,325600.0,18.7135,18.7135,18.687,18.687,325600.0
2008-06-06 12:10:00,21.13,21.19,21.12,21.16,338400.0,18.687,18.74,18.6781,18.7135,338400.0
2008-06-06 12:15:00,21.16,21.19,21.16,21.18,124000.0,18.7135,18.74,18.7135,18.7312,124000.0
2008-06-06 12:20:00,21.18,21.18,21.13,21.16,127200.0,18.7312,18.7312,18.687,18.7135,127200.0
2008-06-06 12:25:00,21.16,21.17,21.15,21.15,99600.0,18.7135,18.7223,18.7047,18.7047,99600.0
2008-06-06 12:30:00,21.16,21.17,21.14,21.15,135200.0,18.7135,18.7223,18.6958,18.7047,135200.0
2008-06-06 12:35:00,21.15,21.18,21.14,21.16,170000.0,18.7047,18.7312,18.6958,18.7135,170000.0
2008-06-06 12:40:00,21.15,21.16,21.15,21.16,131200.0,18.7047,18.7135,18.7047,18.7135,131200.0
2008-06-06 12:45:00,21.16,21.16,21.16,21.16,94800.0,18.7135,18.7135,18.7135,18.7135,94800.0
2008-06-06 12:50:00,21.16,21.16,21.13,21.14,141200.0,18.7135,18.7135,18.687,18.6958,141200.0
2008-06-06 12:55:00,21.14,21.16,21.14,21.16,112400.0,18.6958,18.7135,18.6958,18.7135,112400.0
2008-06-06 13:00:00,21.16,21.16,21.1,21.11,372400.0,18.7135,18.7135,18.6604,18.6693,372400.0
2008-06-06 13:05:00,21.11,21.11,21.08,21.09,553600.0,18.6693,18.6693,18.6428,18.6516,553600.0
2008-06-06 13:10:00,21.09,21.15,21.08,21.11,273200.0,18.6516,18.7047,18.6428,18.6693,273200.0
2008-06-06 13:15:00,21.12,21.13,21.08,21.08,273200.0,18.6781,18.687,18.6428,18.6428,273200.0
2008-06-06 13:20:00,21.09,21.14,21.09,21.1,398800.0,18.6516,18.6958,18.6516,18.6604,398800.0
2008-06-06 13:25:00,21.1,21.11,21.08,21.11,243200.0,18.6604,18.6693,18.6428,18.6693,243200.0
2008-06-06 13:30:00,21.11,21.11,21.06,21.11,308400.0,18.6693,18.6693,18.6251,18.6693,308400.0
2008-06-06 13:35:00,21.11,21.12,21.09,21.1,287200.0,18.6693,18.6781,18.6516,18.6604,287200.0
2008-06-06 13:40:00,21.1,21.11,21.1,21.11,157600.0,18.6604,18.6693,18.6604,18.6693,157600.0
2008-06-06 13:45:00,21.11,21.11,21.1,21.11,285600.0,18.6693,18.6693,18.6604,18.6693,285600.0
2008-06-06 13:50:00,21.11,21.13,21.1,21.12,382800.0,18.6693,18.687,18.6604,18.6781,382800.0
2008-06-06 13:55:00,21.12,21.13,21.1,21.13,337600.0,18.6781,18.687,18.6604,18.687,337600.0
2008-06-06 14:00:00,21.13,21.13,21.11,21.12,243600.0,18.687,18.687,18.6693,18.6781,243600.0
2008-06-06 14:05:00,21.12,21.13,21.08,21.09,298000.0,18.6781,18.687,18.6428,18.6516,298000.0
2008-06-06 14:10:00,21.09,21.11,21.04,21.04,534400.0,18.6516,18.6693,18.6074,18.6074,534400.0
2008-06-06 14:15:00,21.04,21.07,21.01,21.05,712000.0,18.6074,18.6339,18.5808,18.6162,712000.0
2008-06-06 14:20:00,21.05,21.06,21.01,21.02,442000.0,18.6162,18.6251,18.5808,18.5897,442000.0
2008-06-06 14:25:00,21.02,21.05,21.0,21.03,566000.0,18.5897,18.6162,18.572,18.5985,566000.0
2008-06-06 14:30:00,21.03,21.06,21.02,21.04,328000.0,18.5985,18.6251,18.5897,18.6074,328000.0
2008-06-06 14:35:00,21.05,21.05,21.03,21.04,282800.0,18.6162,18.6162,18.5985,18.6074,282800.0
2008-06-06 14:40:00,21.04,21.04,21.01,21.02,309200.0,18.6074,18.6074,18.5808,18.5897,309200.0
2008-06-06 14:45:00,21.02,21.04,21.0,21.0,444800.0,18.5897,18.6074,18.572,18.572,444800.0
2008-06-06 14:50:00,21.0,21.02,20.97,20.97,978000.0,18.572,18.5897,18.5455,18.5455,978000.0
2008-06-06 14:55:00,20.97,21.0,20.94,20.95,730000.0,18.5455,18.572,18.5189,18.5278,730000.0
2008-06-06 15:00:00,20.96,21.09,20.95,21.05,630800.0,18.5366,18.6516,18.5278,18.6162,630800.0
2008-06-06 15:05:00,21.06,21.13,21.02,21.12,396400.0,18.6251,18.687,18.5897,18.6781,396400.0
2008-06-06 15:10:00,21.12,21.14,21.08,21.09,534400.0,18.6781,18.6958,18.6428,18.6516,534400.0
2008-06-06 15:15:00,21.1,21.11,21.05,21.05,374800.0,18.6604,18.6693,18.6162,18.6162,374800.0
2008-06-06 15:20:00,21.05,21.07,20.98,20.99,724400.0,18.6162,18.6339,18.5543,18.5632,724400.0
2008-06-06 15:25:00,20.99,20.99,20.95,20.99,808400.0,18.5632,18.5632,18.5278,18.5632,808400.0
2008-06-06 15:30:00,20.99,21.05,20.97,21.0,652000.0,18.5632,18.6162,18.5455,18.572,652000.0
2008-06-06 15:35:00,21.0,21.05,20.98,20.99,588800.0,18.572,18.6162,18.5543,18.5632,588800.0
2008-06-06 15:40:00,20.98,21.03,20.97,20.99,564800.0,18.5543,18.5985,18.5455,18.5632,564800.0
2008-06-06 15:45:00,20.99,21.0,20.95,20.96,696400.0,18.5632,18.572,18.5278,18.5366,696400.0
2008-06-06 15:50:00,20.96,20.98,20.89,20.9,1110800.0,18.5366,18.5543,18.4747,18.4836,1110800.0
2008-06-06 15:55:00,20.89,20.96,20.89,20.94,1128800.0,18.4747,18.5366,18.4747,18.5189,1128800.0
2008-06-09 09:30:00,21.03,21.24,21.0,21.04,1625600.0,18.5985,18.7843,18.572,18.6074,1625600.0
2008-06-09 09:35:00,21.02,21.08,20.95,20.98,1050400.0,18.5897,18.6428,18.5278,18.5543,1050400.0
2008-06-09 09:40:00,20.98,20.99,20.56,20.58,2244400.0,18.5543,18.5632,18.1829,18.2006,2244400.0
2008-06-09 09:45:00,20.6,20.69,20.35,20.41,3052400.0,18.2183,18.2978,17.9972,18.0502,3052400.0
2008-06-09 09:50:00,20.41,20.65,20.4,20.64,1734800.0,18.0502,18.2625,18.0414,18.2536,1734800.0
2008-06-09 09:55:00,20.64,20.66,20.55,20.59,1004000.0,18.2536,18.2713,18.174,18.2094,1004000.0
2008-06-09 10:00:00,20.59,20.78,20.58,20.66,1087200.0,18.2094,18.3774,18.2006,18.2713,1087200.0
2008-06-09 10:05:00,20.67,20.73,20.61,20.7,608000.0,18.2802,18.3332,18.2271,18.3067,608000.0
2008-06-09 10:10:00,20.69,20.71,20.63,20.71,450000.0,18.2978,18.3155,18.2448,18.3155,450000.0
2008-06-09 10:15:00,20.71,20.79,20.71,20.73,546000.0,18.3155,18.3863,18.3155,18.3332,546000.0
2008-06-09 10:20:00,20.73,20.75,20.66,20.67,488800.0,18.3332,18.3509,18.2713,18.2802,488800.0
2008-06-09 10:25:00,20.67,20.71,20.65,20.7,420800.0,18.2802,18.3155,18.2625,18.3067,420800.0
2008-06-09 10:30:00,20.69,20.73,20.68,20.72,398000.0,18.2978,18.3332,18.289,18.3244,398000.0
2008-06-09 10:35:00,20.72,20.72,20.59,20.6,480400.0,18.3244,18.3244,18.2094,18.2183,480400.0
2008-06-09 10:40:00,20.6,20.64,20.47,20.47,912800.0,18.2183,18.2536,18.1033,18.1033,912800.0
2008-06-09 10:45:00,20.47,20.49,20.43,20.47,907200.0,18.1033,18.121,18.0679,18.1033,907200.0
2008-06-09 10:50:00,20.47,20.53,20.45,20.49,491600.0,18.1033,18.1563,18.0856,18.121,491600.0
2008-06-09 10:55:00,20.49,20.5,20.41,20.41,478000.0,18.121,18.1298,18.0502,18.0502,478000.0
2008-06-09 11:00:00,20.41,20.48,20.35,20.47,780000.0,18.0502,18.1121,17.9972,18.1033,780000.0
2008-06-09 11:05:00,20.47,20.48,20.42,20.44,312800.0,18.1033,18.1121,18.0591,18.0768,312800.0
2008-06-09 11:10:00,20.43,20.52,20.43,20.51,552000.0,18.0679,18.1475,18.0679,18.1387,552000.0
2008-06-09 11:15:00,20.52,20.54,20.5,20.53,300000.0,18.1475,18.1652,18.1298,18.1563,300000.0
2008-06-09 11:20:00,20.53,20.61,20.52,20.59,259200.0,18.1563,18.2271,18.1475,18.2094,259200.0
2008-06-09 11:25:00,20.59,20.67,20.59,20.67,497600.0,18.2094,18.2802,18.2094,18.2802,497600.0
2008-06-09 11:30:00,20.66,20.72,20.64,20.72,386800.0,18.2713,18.3244,18.2536,18.3244,386800.0
2008-06-09 11:35:00,20.72,20.74,20.71,20.71,339200.0,18.3244,18.3421,18.3155,18.3155,339200.0
2008-06-09 11:40:00,20.71,20.71,20.54,20.55,659600.0,18.3155,18.3155,18.1652,18.174,659600.0
2008-06-09 11:45:00,20.55,20.63,20.55,20.63,333200.0,18.174,18.2448,18.174,18.2448,333200.0
2008-06-09 11:50:00,20.63,20.68,20.62,20.64,215200.0,18.2448,18.289,18.2359,18.2536,215200.0
2008-06-09 11:55:00,20.64,20.66,20.61,20.66,160000.0,18.2536,18.2713,18.2271,18.2713,160000.0
2008-06-09 12:00:00,20.66,20.67,20.58,20.61,173200.0,18.2713,18.2802,18.2006,18.2271,173200.0
2008-06-09 12:05:00,20.61,20.61,20.54,20.55,198800.0,18.2271,18.2271,18.1652,18.174,198800.0
2008-06-09 12:10:00,20.55,20.61,20.55,20.61,135200.0,18.174,18.2271,18.174,18.2271,135200.0
2008-06-09 12:15:00,20.61,20.64,20.58,20.63,151600.0,18.2271,18.2536,18.2006,18.2448,151600.0
2008-06-09 12:20:00,20.63,20.66,20.63,20.64,151600.0,18.2448,18.2713,18.2448,18.2536,151600.0
2008-06-09 12:25:00,20.64,20.65,20.61,20.63,208400.0,18.2536,18.2625,18.2271,18.2448,208400.0
2008-06-09 12:30:00,20.63,20.63,20.59,20.61,200000.0,18.2448,18.2448,18.2094,18.2271,200000.0
2008-06-09 12:35:00,20.62,20.66,20.61,20.65,115600.0,18.2359,18.2713,18.2271,18.2625,115600.0
2008-06-09 12:40:00,20.65,20.69,20.65,20.68,108800.0,18.2625,18.2978,18.2625,18.289,108800.0
2008-06-09 12:45:00,20.68,20.69,20.64,20.64,192000.0,18.289,18.2978,18.2536,18.2536,192000.0
2008-06-09 12:50:00,20.64,20.66,20.61,20.66,170800.0,18.2536,18.2713,18.2271,18.2713,170800.0
2008-06-09 12:55:00,20.66,20.66,20.63,20.66,96400.0,18.2713,18.2713,18.2448,18.2713,96400.0
2008-06-09 13:00:00,20.66,20.66,20.6,20.61,162000.0,18.2713,18.2713,18.2183,18.2271,162000.0
2008-06-09 13:05:00,20.61,20.61,20.54,20.57,350400.0,18.2271,18.2271,18.1652,18.1917,350400.0
2008-06-09 13:10:00,20.57,20.59,20.52,20.52,244000.0,18.1917,18.2094,18.1475,18.1475,244000.0
2008-06-09 13:15:00,20.52,20.55,20.42,20.43,678800.0,18.1475,18.174,18.0591,18.0679,678800.0
2008-06-09 13:20:00,20.44,20.46,20.4,20.45,398800.0,18.0768,18.0944,18.0414,18.0856,398800.0
2008-06-09 13:25:00,20.46,20.5,20.45,20.47,321200.0,18.0944,18.1298,18.0856,18.1033,321200.0
2008-06-09 13:30:00,20.48,20.5,20.41,20.47,271600.0,18.1121,18.1298,18.0502,18.1033,271600.0
2008-06-09 13:35:00,20.46,20.48,20.46,20.47,167600.0,18.0944,18.1121,18.0944,18.1033,167600.0
2008-06-09 13:40:00,20.46,20.47,20.41,20.46,378400.0,18.0944,18.1033,18.0502,18.0944,378400.0
2008-06-09 13:45:00,20.46,20.47,20.43,20.45,267200.0,18.0944,18.1033,18.0679,18.0856,267200.0
2008-06-09 13:50:00,20.45,20.47,20.36,20.36,751200.0,18.0856,18.1033,18.006,18.006,751200.0
2008-06-09 13:55:00,20.37,20.39,20.31,20.31,636800.0,18.0148,18.0325,17.9618,17.9618,636800.0
2008-06-09 14:00:00,20.31,20.31,20.25,20.3,897200.0,17.9618,17.9618,17.9087,17.9529,897200.0
2008-06-09 14:05:00,20.3,20.31,20.22,20.22,747600.0,17.9529,17.9618,17.8822,17.8822,747600.0
2008-06-09 14:10:00,20.23,20.28,20.2,20.25,691600.0,17.891,17.9353,17.8645,17.9087,691600.0
2008-06-09 14:15:00,20.25,20.25,20.15,20.17,830800.0,17.9087,17.9087,17.8203,17.838,830800.0
2008-06-09 14:20:00,20.17,20.28,20.14,20.26,949600.0,17.838,17.9353,17.8114,17.9176,949600.0
2008-06-09 14:25:00,20.27,20.32,20.19,20.3,867600.0,17.9264,17.9706,17.8557,17.9529,867600.0
2008-06-09 14:30:00,20.3,20.33,20.28,20.32,565600.0,17.9529,17.9795,17.9353,17.9706,565600.0
2008-06-09 14:35:00,20.32,20.43,20.28,20.43,715200.0,17.9706,18.0679,17.9353,18.0679,715200.0
2008-06-09 14:40:00,20.43,20.43,20.33,20.33,484800.0,18.0679,18.0679,17.9795,17.9795,484800.0
2008-06-09 14:45:00,20.34,20.37,20.32,20.32,368400.0,17.9883,18.0148,17.9706,17.9706,368400.0
2008-06-09 14:50:00,20.32,20.34,20.24,20.27,494000.0,17.9706,17.9883,17.8999,17.9264,494000.0
2008-06-09 14:55:00,20.27,20.3,20.25,20.26,290800.0,17.9264,17.9529,17.9087,17.9176,290800.0
2008-06-09 15:00:00,20.27,20.27,20.19,20.19,466800.0,17.9264,17.9264,17.8557,17.8557,466800.0
2008-06-09 15:05:00,20.19,20.3,20.18,20.26,577600.0,17.8557,17.9529,17.8468,17.9176,577600.0
2008-06-09 15:10:00,20.26,20.29,20.24,20.25,347600.0,17.9176,17.9441,17.8999,17.9087,347600.0
2008-06-09 15:15:00,20.25,20.27,20.21,20.24,350000.0,17.9087,17.9264,17.8733,17.8999,350000.0
2008-06-09 15:20:00,20.24,20.28,20.22,20.23,514000.0,17.8999,17.9353,17.8822,17.891,514000.0
2008-06-09 15:25:00,20.23,20.25,20.21,20.23,285200.0,17.891,17.9087,17.8733,17.891,285200.0
2008-06-09 15:30:00,20.24,20.32,20.24,20.32,622800.0,17.8999,17.9706,17.8999,17.9706,622800.0
2008-06-09 15:35:00,20.31,20.38,20.3,20.36,660000.0,17.9618,18.0237,17.9529,18.006,660000.0
2008-06-09 15:40:00,20.38,20.5,20.34,20.5,954000.0,18.0237,18.1298,17.9883,18.1298,954000.0
2008-06-09 15:45:00,20.5,20.55,20.46,20.47,898400.0,18.1298,18.174,18.0944,18.1033,898400.0
2008-06-09 15:50:00,20.46,20.54,20.45,20.53,636800.0,18.0944,18.1652,18.0856,18.1563,636800.0
2008-06-09 15:55:00,20.53,20.54,20.49,20.53,838800.0,18.1563,18.1652,18.121,18.1563,838800.0
2008-06-10 09:30:00,20.09,20.1,19.9,20.04,2707200.0,17.7672,17.7761,17.5992,17.723,2707200.0
2008-06-10 09:35:00,20.04,20.31,20.01,20.22,1450800.0,17.723,17.9618,17.6965,17.8822,1450800.0
2008-06-10 09:40:00,20.22,20.46,20.22,20.41,1373200.0,17.8822,18.0944,17.8822,18.0502,1373200.0
2008-06-10 09:45:00,20.41,20.43,20.3,20.38,963200.0,18.0502,18.0679,17.9529,18.0237,963200.0
2008-06-10 09:50:00,20.37,20.57,20.37,20.5,1269200.0,18.0148,18.1917,18.0148,18.1298,1269200.0
2008-06-10 09:55:00,20.5,20.5,20.39,20.43,636800.0,18.1298,18.1298,18.0325,18.0679,636800.0
2008-06-10 10:00:00,20.43,20.53,20.38,20.52,650800.0,18.0679,18.1563,18.0237,18.1475,650800.0
2008-06-10 10:05:00,20.51,20.61,20.38,20.52,1182800.0,18.1387,18.2271,18.0237,18.1475,1182800.0
2008-06-10 10:10:00,20.5,20.58,20.49,20.58,648400.0,18.1298,18.2006,18.121,18.2006,648400.0
2008-06-10 10:15:00,20.58,20.66,20.52,20.65,907600.0,18.2006,18.2713,18.1475,18.2625,907600.0
2008-06-10 10:20:00,20.64,20.65,20.52,20.52,619600.0,18.2536,18.2625,18.1475,18.1475,619600.0
2008-06-10 10:25:00,20.52,20.59,20.5,20.58,415600.0,18.1475,18.2094,18.1298,18.2006,415600.0
2008-06-10 10:30:00,20.58,20.58,20.49,20.5,409600.0,18.2006,18.2006,18.121,18.1298,409600.0
2008-06-10 10:35:00,20.5,20.52,20.41,20.45,874000.0,18.1298,18.1475,18.0502,18.0856,874000.0
2008-06-10 10:40:00,20.45,20.48,20.4,20.46,303600.0,18.0856,18.1121,18.0414,18.0944,303600.0
2008-06-10 10:45:00,20.46,20.47,20.41,20.46,342000.0,18.0944,18.1033,18.0502,18.0944,342000.0
2008-06-10 10:50:00,20.46,20.46,20.43,20.45,211200.0,18.0944,18.0944,18.0679,18.0856,211200.0
2008-06-10 10:55:00,20.44,20.47,20.43,20.44,209600.0,18.0768,18.1033,18.0679,18.0768,209600.0
2008-06-10 11:00:00,20.45,20.52,20.44,20.46,486000.0,18.0856,18.1475,18.0768,18.0944,486000.0
2008-06-10 11:05:00,20.46,20.49,20.45,20.48,296000.0,18.0944,18.121,18.0856,18.1121,296000.0
2008-06-10 11:10:00,20.48,20.53,20.46,20.49,221600.0,18.1121,18.1563,18.0944,18.121,221600.0
2008-06-10 11:15:00,20.49,20.5,20.47,20.48,101200.0,18.121,18.1298,18.1033,18.1121,101200.0
2008-06-10 11:20:00,20.49,20.49,20.44,20.47,148800.0,18.121,18.121,18.0768,18.1033,148800.0
2008-06-10 11:25:00,20.46,20.49,20.43,20.45,162400.0,18.0944,18.121,18.0679,18.0856,162400.0
2008-06-10 11:30:00,20.45,20.46,20.42,20.43,142400.0,18.0856,18.0944,18.0591,18.0679,142400.0
2008-06-10 11:35:00,20.43,20.44,20.38,20.43,345600.0,18.0679,18.0768,18.0237,18.0679,345600.0
2008-06-10 11:40:00,20.44,20.56,20.43,20.55,396400.0,18.0768,18.1829,18.0679,18.174,396400.0
2008-06-10 11:45:00,20.55,20.58,20.5,20.52,372400.0,18.174,18.2006,18.1298,18.1475,372400.0
2008-06-10 11:50:00,20.53,20.53,20.47,20.51,319200.0,18.1563,18.1563,18.1033,18.1387,319200.0
2008-06-10 11:55:00,20.52,20.57,20.51,20.57,234800.0,18.1475,18.1917,18.1387,18.1917,234800.0
2008-06-10 12:00:00,20.56,20.56,20.51,20.56,173600.0,18.1829,18.1829,18.1387,18.1829,173600.0
2008-06-10 12:05:00,20.57,20.57,20.52,20.52,218400.0,18.1917,18.1917,18.1475,18.1475,218400.0
2008-06-10 12:10:00,20.52,20.6,20.51,20.55,470800.0,18.1475,18.2183,18.1387,18.174,470800.0
2008-06-10 12:15:00,20.55,20.58,20.53,20.55,177200.0,18.174,18.2006,18.1563,18.174,177200.0
2008-06-10 12:20:00,20.56,20.6,20.55,20.59,162400.0,18.1829,18.2183,18.174,18.2094,162400.0
2008-06-10 12:25:00,20.59,20.6,20.55,20.6,138000.0,18.2094,18.2183,18.174,18.2183,138000.0
2008-06-10 12:30:00,20.6,20.67,20.59,20.67,505600.0,18.2183,18.2802,18.2094,18.2802,505600.0
2008-06-10 12:35:00,20.67,20.72,20.66,20.66,586400.0,18.2802,18.3244,18.2713,18.2713,586400.0
2008-06-10 12:40:00,20.66,20.68,20.61,20.62,239600.0,18.2713,18.289,18.2271,18.2359,239600.0
2008-06-10 12:45:00,20.63,20.66,20.6,20.64,186000.0,18.2448,18.2713,18.2183,18.2536,186000.0
2008-06-10 12:50:00,20.64,20.68,20.62,20.68,201600.0,18.2536,18.289,18.2359,18.289,201600.0
2008-06-10 12:55:00,20.68,20.68,20.64,20.65,242800.0,18.289,18.289,18.2536,18.2625,242800.0
2008-06-10 13:00:00,20.64,20.64,20.54,20.56,317600.0,18.2536,18.2536,18.1652,18.1829,317600.0
2008-06-10 13:05:00,20.57,20.6,20.55,20.56,168000.0,18.1917,18.2183,18.174,18.1829,168000.0
2008-06-10 13:10:00,20.56,20.61,20.55,20.55,284800.0,18.1829,18.2271,18.174,18.174,284800.0
2008-06-10 13:15:00,20.56,20.57,20.45,20.48,275600.0,18.1829,18.1917,18.0856,18.1121,275600.0
2008-06-10 13:20:00,20.48,20.5,20.48,20.49,237200.0,18.1121,18.1298,18.1121,18.121,237200.0
2008-06-10 13:25:00,20.49,20.52,20.49,20.5,267600.0,18.121,18.1475,18.121,18.1298,267600.0
2008-06-10 13:30:00,20.5,20.5,20.41,20.43,278000.0,18.1298,18.1298,18.0502,18.0679,278000.0
2008-06-10 13:35:00,20.44,20.46,20.43,20.43,129200.0,18.0768,18.0944,18.0679,18.0679,129200.0
2008-06-10 13:40:00,20.43,20.48,20.43,20.45,215200.0,18.0679,18.1121,18.0679,18.0856,215200.0
2008-06-10 13:45:00,20.44,20.45,20.39,20.4,254000.0,18.0768,18.0856,18.0325,18.0414,254000.0
2008-06-10 13:50:00,20.4,20.42,20.39,20.39,234400.0,18.0414,18.0591,18.0325,18.0325,234400.0
2008-06-10 13:55:00,20.39,20.42,20.36,20.42,392800.0,18.0325,18.0591,18.006,18.0591,392800.0
2008-06-10 14:00:00,20.42,20.45,20.36,20.38,439600.0,18.0591,18.0856,18.006,18.0237,439600.0
2008-06-10 14:05:00,20.36,20.38,20.28,20.3,340000.0,18.006,18.0237,17.9353,17.9529,340000.0
2008-06-10 14:10:00,20.29,20.31,20.26,20.29,317600.0,17.9441,17.9618,17.9176,17.9441,317600.0
2008-06-10 14:15:00,20.29,20.5,20.28,20.28,494000.0,17.9441,18.1298,17.9353,17.9353,494000.0
2008-06-10 14:20:00,20.28,20.34,20.28,20.3,195600.0,17.9353,17.9883,17.9353,17.9529,195600.0
2008-06-10 14:25:00,20.3,20.33,20.28,20.32,358800.0,17.9529,17.9795,17.9353,17.9706,358800.0
2008-06-10 14:30:00,20.32,20.36,20.28,20.3,245200.0,17.9706,18.006,17.9353,17.9529,245200.0
2008-06-10 14:35:00,20.31,20.31,20.25,20.3,296000.0,17.9618,17.9618,17.9087,17.9529,296000.0
2008-06-10 14:40:00,20.3,20.31,20.26,20.26,294800.0,17.9529,17.9618,17.9176,17.9176,294800.0
2008-06-10 14:45:00,20.26,20.3,20.26,20.28,302000.0,17.9176,17.9529,17.9176,17.9353,302000.0
2008-06-10 14:50:00,20.28,20.29,20.27,20.29,302000.0,17.9353,17.9441,17.9264,17.9441,302000.0
2008-06-10 14:55:00,20.29,20.34,20.28,20.34,375200.0,17.9441,17.9883,17.9353,17.9883,375200.0
2008-06-10 15:00:00,20.34,20.37,20.34,20.34,370000.0,17.9883,18.0148,17.9883,17.9883,370000.0
2008-06-10 15:05:00,20.35,20.35,20.33,20.35,288800.0,17.9972,17.9972,17.9795,17.9972,288800.0
2008-06-10 15:10:00,20.36,20.36,20.31,20.33,196000.0,18.006,18.006,17.9618,17.9795,196000.0
2008-06-10 15:15:00,20.32,20.33,20.22,20.24,580800.0,17.9706,17.9795,17.8822,17.8999,580800.0
2008-06-10 15:20:00,20.23,20.33,20.23,20.33,283600.0,17.891,17.9795,17.891,17.9795,283600.0
2008-06-10 15:25:00,20.32,20.32,20.27,20.27,222000.0,17.9706,17.9706,17.9264,17.9264,222000.0
2008-06-10 15:30:00,20.27,20.32,20.24,20.24,422000.0,17.9264,17.9706,17.8999,17.8999,422000.0
2008-06-10 15:35:00,20.24,20.27,20.22,20.22,385200.0,17.8999,17.9264,17.8822,17.8822,385200.0
2008-06-10 15:40:00,20.22,20.24,20.19,20.23,444400.0,17.8822,17.8999,17.8557,17.891,444400.0
2008-06-10 15:45:00,20.23,20.26,20.17,20.2,565600.0,17.891,17.9176,17.838,17.8645,565600.0
2008-06-10 15:50:00,20.2,20.2,20.06,20.14,879600.0,17.8645,17.8645,17.7407,17.8114,879600.0
2008-06-10 15:55:00,20.14,20.16,20.05,20.08,1456400.0,17.8114,17.8291,17.7318,17.7584,1456400.0
2008-06-11 09:30:00,20.25,20.25,19.85,19.91,2174000.0,17.9087,17.9087,17.555,17.608,2174000.0
2008-06-11 09:35:00,19.9,19.97,19.77,19.86,2104800.0,17.5992,17.6611,17.4842,17.5638,2104800.0
2008-06-11 09:40:00,19.85,19.93,19.83,19.84,1280800.0,17.555,17.6257,17.5373,17.5461,1280800.0
2008-06-11 09:45:00,19.84,19.92,19.71,19.73,1668000.0,17.5461,17.6169,17.4312,17.4488,1668000.0
2008-06-11 09:50:00,19.73,19.81,19.65,19.74,1710000.0,17.4488,17.5196,17.3781,17.4577,1710000.0
2008-06-11 09:55:00,19.74,19.78,19.73,19.75,1351200.0,17.4577,17.4931,17.4488,17.4665,1351200.0
2008-06-11 10:00:00,19.76,19.76,19.7,19.74,1259200.0,17.4754,17.4754,17.4223,17.4577,1259200.0
2008-06-11 10:05:00,19.74,19.75,19.61,19.63,1559200.0,17.4577,17.4665,17.3427,17.3604,1559200.0
2008-06-11 10:10:00,19.63,19.67,19.49,19.54,2150400.0,17.3604,17.3958,17.2366,17.2808,2150400.0
2008-06-11 10:15:00,19.54,19.68,19.53,19.59,1426800.0,17.2808,17.4046,17.272,17.325,1426800.0
2008-06-11 10:20:00,19.58,19.59,19.46,19.5,1352800.0,17.3162,17.325,17.2101,17.2454,1352800.0
2008-06-11 10:25:00,19.5,19.54,19.45,19.47,928800.0,17.2454,17.2808,17.2012,17.2189,928800.0
2008-06-11 10:30:00,19.47,19.57,19.47,19.56,802800.0,17.2189,17.3073,17.2189,17.2985,802800.0
2008-06-11 10:35:00,19.55,19.56,19.48,19.51,842400.0,17.2897,17.2985,17.2277,17.2543,842400.0
2008-06-11 10:40:00,19.51,19.56,19.5,19.53,586400.0,17.2543,17.2985,17.2454,17.272,586400.0
2008-06-11 10:45:00,19.53,19.67,19.52,19.65,1089200.0,17.272,17.3958,17.2631,17.3781,1089200.0
2008-06-11 10:50:00,19.65,19.68,19.57,19.64,994000.0,17.3781,17.4046,17.3073,17.3692,994000.0
2008-06-11 10:55:00,19.65,19.71,19.63,19.7,968800.0,17.3781,17.4312,17.3604,17.4223,968800.0
2008-06-11 11:00:00,19.7,19.7,19.63,19.68,658800.0,17.4223,17.4223,17.3604,17.4046,658800.0
2008-06-11 11:05:00,19.68,19.79,19.67,19.79,962000.0,17.4046,17.5019,17.3958,17.5019,962000.0
2008-06-11 11:10:00,19.79,19.82,19.67,19.76,1181200.0,17.5019,17.5284,17.3958,17.4754,1181200.0
2008-06-11 11:15:00,19.76,19.77,19.72,19.76,848800.0,17.4754,17.4842,17.44,17.4754,848800.0
2008-06-11 11:20:00,19.75,19.79,19.73,19.74,668800.0,17.4665,17.5019,17.4488,17.4577,668800.0
2008-06-11 11:25:00,19.74,19.74,19.63,19.68,794000.0,17.4577,17.4577,17.3604,17.4046,794000.0
2008-06-11 11:30:00,19.67,19.72,19.65,19.69,777600.0,17.3958,17.44,17.3781,17.4135,777600.0
2008-06-11 11:35:00,19.69,19.74,19.69,19.7,442400.0,17.4135,17.4577,17.4135,17.4223,442400.0
2008-06-11 11:40:00,19.7,19.75,19.68,19.7,344000.0,17.4223,17.4665,17.4046,17.4223,344000.0
2008-06-11 11:45:00,19.71,19.75,19.69,19.74,392400.0,17.4312,17.4665,17.4135,17.4577,392400.0
2008-06-11 11:50:00,19.74,19.78,19.72,19.77,571600.0,17.4577,17.4931,17.44,17.4842,571600.0
2008-06-11 11:55:00,19.77,19.78,19.74,19.77,478400.0,17.4842,17.4931,17.4577,17.4842,478400.0
2008-06-11 12:00:00,19.77,19.82,19.76,19.79,430800.0,17.4842,17.5284,17.4754,17.5019,430800.0
2008-06-11 12:05:00,19.8,19.87,19.79,19.85,575600.0,17.5107,17.5727,17.5019,17.555,575600.0
2008-06-11 12:10:00,19.86,19.87,19.83,19.85,728800.0,17.5638,17.5727,17.5373,17.555,728800.0
2008-06-11 12:15:00,19.85,19.87,19.83,19.85,465200.0,17.555,17.5727,17.5373,17.555,465200.0
2008-06-11 12:20:00,19.85,19.86,19.79,19.79,310800.0,17.555,17.5638,17.5019,17.5019,310800.0
2008-06-11 12:25:00,19.79,19.82,19.74,19.75,408400.0,17.5019,17.5284,17.4577,17.4665,408400.0
2008-06-11 12:30:00,19.75,19.77,19.73,19.77,411200.0,17.4665,17.4842,17.4488,17.4842,411200.0
2008-06-11 12:35:00,19.78,19.81,19.75,19.76,269200.0,17.4931,17.5196,17.4665,17.4754,269200.0
2008-06-11 12:40:00,19.76,19.78,19.68,19.68,393600.0,17.4754,17.4931,17.4046,17.4046,393600.0
2008-06-11 12:45:00,19.68,19.73,19.67,19.73,304000.0,17.4046,17.4488,17.3958,17.4488,304000.0
2008-06-11 12:50:00,19.73,19.73,19.65,19.67,384400.0,17.4488,17.4488,17.3781,17.3958,384400.0
2008-06-11 12:55:00,19.67,19.71,19.66,19.68,298800.0,17.3958,17.4312,17.3869,17.4046,298800.0
2008-06-11 13:00:00,19.68,19.75,19.68,19.72,331200.0,17.4046,17.4665,17.4046,17.44,331200.0
2008-06-11 13:05:00,19.72,19.81,19.72,19.8,534000.0,17.44,17.5196,17.44,17.5107,534000.0
2008-06-11 13:10:00,19.8,19.8,19.76,19.76,265600.0,17.5107,17.5107,17.4754,17.4754,265600.0
2008-06-11 13:15:00,19.76,19.77,19.73,19.73,200000.0,17.4754,17.4842,17.4488,17.4488,200000.0
2008-06-11 13:20:00,19.73,19.75,19.7,19.71,266400.0,17.4488,17.4665,17.4223,17.4312,266400.0
2008-06-11 13:25:00,19.71,19.76,19.7,19.75,204400.0,17.4312,17.4754,17.4223,17.4665,204400.0
2008-06-11 13:30:00,19.75,19.77,19.74,19.75,408000.0,17.4665,17.4842,17.4577,17.4665,408000.0
2008-06-11 13:35:00,19.74,19.75,19.64,19.64,556000.0,17.4577,17.4665,17.3692,17.3692,556000.0
2008-06-11 13:40:00,19.64,19.67,19.63,19.66,305600.0,17.3692,17.3958,17.3604,17.3869,305600.0
2008-06-11 13:45:00,19.65,19.71,19.64,19.66,190800.0,17.3781,17.4312,17.3692,17.3869,190800.0
2008-06-11 13:50:00,19.66,19.7,19.64,19.65,283600.0,17.3869,17.4223,17.3692,17.3781,283600.0
2008-06-11 13:55:00,19.66,19.66,19.63,19.64,299200.0,17.3869,17.3869,17.3604,17.3692,299200.0
2008-06-11 14:00:00,19.64,19.66,19.58,19.63,611200.0,17.3692,17.3869,17.3162,17.3604,611200.0
2008-06-11 14:05:00,19.62,19.64,19.6,19.62,334800.0,17.3516,17.3692,17.3339,17.3516,334800.0
2008-06-11 14:10:00,19.63,19.64,19.6,19.62,278000.0,17.3604,17.3692,17.3339,17.3516,278000.0
2008-06-11 14:15:00,19.61,19.63,19.6,19.61,242400.0,17.3427,17.3604,17.3339,17.3427,242400.0
2008-06-11 14:20:00,19.61,19.64,19.57,19.61,427200.0,17.3427,17.3692,17.3073,17.3427,427200.0
2008-06-11 14:25:00,19.61,19.64,19.58,19.58,491200.0,17.3427,17.3692,17.3162,17.3162,491200.0
2008-06-11 14:30:00,19.58,19.62,19.58,19.61,397200.0,17.3162,17.3516,17.3162,17.3427,397200.0
2008-06-11 14:35:00,19.61,19.61,19.59,19.59,312800.0,17.3427,17.3427,17.325,17.325,312800.0
2008-06-11 14:40:00,19.59,19.61,19.54,19.55,440400.0,17.325,17.3427,17.2808,17.2897,440400.0
2008-06-11 14:45:00,19.54,19.55,19.51,19.51,459600.0,17.2808,17.2897,17.2543,17.2543,459600.0
2008-06-11 14:50:00,19.51,19.55,19.5,19.53,495600.0,17.2543,17.2897,17.2454,17.272,495600.0
2008-06-11 14:55:00,19.54,19.54,19.5,19.5,523600.0,17.2808,17.2808,17.2454,17.2454,523600.0
2008-06-11 15:00:00,19.5,19.58,19.5,19.58,1348400.0,17.2454,17.3162,17.2454,17.3162,1348400.0
2008-06-11 15:05:00,19.58,19.63,19.55,19.58,774000.0,17.3162,17.3604,17.2897,17.3162,774000.0
2008-06-11 15:10:00,19.58,19.6,19.54,19.54,453600.0,17.3162,17.3339,17.2808,17.2808,453600.0
2008-06-11 15:15:00,19.54,19.55,19.51,19.51,374800.0,17.2808,17.2897,17.2543,17.2543,374800.0
2008-06-11 15:20:00,19.51,19.52,19.48,19.5,759200.0,17.2543,17.2631,17.2277,17.2454,759200.0
2008-06-11 15:25:00,19.5,19.51,19.48,19.49,422000.0,17.2454,17.2543,17.2277,17.2366,422000.0
2008-06-11 15:30:00,19.49,19.51,19.49,19.5,480800.0,17.2366,17.2543,17.2366,17.2454,480800.0
2008-06-11 15:35:00,19.51,19.52,19.47,19.48,927200.0,17.2543,17.2631,17.2189,17.2277,927200.0
2008-06-11 15:40:00,19.48,19.51,19.45,19.47,766400.0,17.2277,17.2543,17.2012,17.2189,766400.0
2008-06-11 15:45:00,19.47,19.47,19.4,19.41,1149600.0,17.2189,17.2189,17.157,17.1658,1149600.0
2008-06-11 15:50:00,19.41,19.45,19.4,19.45,739600.0,17.1658,17.2012,17.157,17.2012,739600.0
2008-06-11 15:55:00,19.45,19.45,19.41,19.43,1579600.0,17.2012,17.2012,17.1658,17.1835,1579600.0
2008-06-12 09:30:00,19.74,19.82,19.73,19.75,1688000.0,17.4577,17.5284,17.4488,17.4665,1688000.0
2008-06-12 09:35:00,19.75,19.75,19.64,19.66,1405200.0,17.4665,17.4665,17.3692,17.3869,1405200.0
2008-06-12 09:40:00,19.66,19.8,19.66,19.77,1376800.0,17.3869,17.5107,17.3869,17.4842,1376800.0
2008-06-12 09:45:00,19.79,19.9,19.77,19.87,1399200.0,17.5019,17.5992,17.4842,17.5727,1399200.0
2008-06-12 09:50:00,19.88,19.98,19.84,19.96,1112000.0,17.5815,17.6699,17.5461,17.6522,1112000.0
2008-06-12 09:55:00,19.97,20.01,19.85,19.87,1757600.0,17.6611,17.6965,17.555,17.5727,1757600.0
2008-06-12 10:00:00,19.87,19.94,19.81,19.87,853200.0,17.5727,17.6346,17.5196,17.5727,853200.0
2008-06-12 10:05:00,19.87,19.99,19.86,19.97,963600.0,17.5727,17.6788,17.5638,17.6611,963600.0
2008-06-12 10:10:00,19.97,19.98,19.88,19.92,855200.0,17.6611,17.6699,17.5815,17.6169,855200.0
2008-06-12 10:15:00,19.93,19.97,19.91,19.93,816400.0,17.6257,17.6611,17.608,17.6257,816400.0
2008-06-12 10:20:00,19.93,19.94,19.85,19.88,629600.0,17.6257,17.6346,17.555,17.5815,629600.0
2008-06-12 10:25:00,19.88,19.95,19.88,19.93,520000.0,17.5815,17.6434,17.5815,17.6257,520000.0
2008-06-12 10:30:00,19.93,19.94,19.89,19.91,324800.0,17.6257,17.6346,17.5903,17.608,324800.0
2008-06-12 10:35:00,19.91,19.99,19.89,19.98,456800.0,17.608,17.6788,17.5903,17.6699,456800.0
2008-06-12 10:40:00,19.97,20.0,19.94,20.0,700000.0,17.6611,17.6876,17.6346,17.6876,700000.0
2008-06-12 10:45:00,19.99,20.14,19.95,20.14,1692400.0,17.6788,17.8114,17.6434,17.8114,1692400.0
2008-06-12 10:50:00,20.14,20.17,20.01,20.02,1250800.0,17.8114,17.838,17.6965,17.7053,1250800.0
2008-06-12 10:55:00,20.02,20.09,19.96,20.0,738800.0,17.7053,17.7672,17.6522,17.6876,738800.0
2008-06-12 11:00:00,20.0,20.08,19.99,20.08,426000.0,17.6876,17.7584,17.6788,17.7584,426000.0
2008-06-12 11:05:00,20.07,20.11,20.06,20.08,421600.0,17.7495,17.7849,17.7407,17.7584,421600.0
2008-06-12 11:10:00,20.08,20.14,20.07,20.13,368000.0,17.7584,17.8114,17.7495,17.8026,368000.0
2008-06-12 11:15:00,20.13,20.19,20.08,20.09,628000.0,17.8026,17.8557,17.7584,17.7672,628000.0
2008-06-12 11:20:00,20.1,20.16,20.09,20.11,1089200.0,17.7761,17.8291,17.7672,17.7849,1089200.0
2008-06-12 11:25:00,20.1,20.11,20.07,20.08,262800.0,17.7761,17.7849,17.7495,17.7584,262800.0
2008-06-12 11:30:00,20.08,20.1,20.03,20.08,272400.0,17.7584,17.7761,17.7142,17.7584,272400.0
2008-06-12 11:35:00,20.07,20.1,20.07,20.09,172000.0,17.7495,17.7761,17.7495,17.7672,172000.0
2008-06-12 11:40:00,20.09,20.1,20.06,20.08,212400.0,17.7672,17.7761,17.7407,17.7584,212400.0
2008-06-12 11:45:00,20.07,20.15,20.0,20.02,598400.0,17.7495,17.8203,17.6876,17.7053,598400.0
2008-06-12 11:50:00,20.02,20.02,19.96,19.98,409600.0,17.7053,17.7053,17.6522,17.6699,409600.0
2008-06-12 11:55:00,19.97,19.99,19.95,19.96,427600.0,17.6611,17.6788,17.6434,17.6522,427600.0
2008-06-12 12:00:00,19.96,19.97,19.95,19.96,220400.0,17.6522,17.6611,17.6434,17.6522,220400.0
2008-06-12 12:05:00,19.96,20.0,19.95,19.99,232000.0,17.6522,17.6876,17.6434,17.6788,232000.0
2008-06-12 12:10:00,19.99,20.02,19.99,20.0,289600.0,17.6788,17.7053,17.6788,17.6876,289600.0
2008-06-12 12:15:00,20.01,20.02,19.98,19.99,198400.0,17.6965,17.7053,17.6699,17.6788,198400.0
2008-06-12 12:20:00,19.99,20.0,19.98,19.99,170800.0,17.6788,17.6876,17.6699,17.6788,170800.0
2008-06-12 12:25:00,19.99,20.03,19.98,19.98,202000.0,17.6788,17.7142,17.6699,17.6699,202000.0
2008-06-12 12:30:00,19.98,20.03,19.98,20.01,154800.0,17.6699,17.7142,17.6699,17.6965,154800.0
2008-06-12 12:35:00,20.0,20.02,20.0,20.0,124000.0,17.6876,17.7053,17.6876,17.6876,124000.0
2008-06-12 12:40:00,20.01,20.07,20.01,20.06,218800.0,17.6965,17.7495,17.6965,17.7407,218800.0
2008-06-12 12:45:00,20.06,20.07,20.02,20.04,188400.0,17.7407,17.7495,17.7053,17.723,188400.0
2008-06-12 12:50:00,20.05,20.05,20.0,20.01,217200.0,17.7318,17.7318,17.6876,17.6965,217200.0
2008-06-12 12:55:00,20.0,20.02,19.98,19.99,224400.0,17.6876,17.7053,17.6699,17.6788,224400.0
2008-06-12 13:00:00,19.99,20.0,19.98,19.98,150800.0,17.6788,17.6876,17.6699,17.6699,150800.0
2008-06-12 13:05:00,19.98,19.98,19.92,19.92,398800.0,17.6699,17.6699,17.6169,17.6169,398800.0
2008-06-12 13:10:00,19.93,19.93,19.89,19.91,396400.0,17.6257,17.6257,17.5903,17.608,396400.0
2008-06-12 13:15:00,19.91,19.97,19.91,19.96,363200.0,17.608,17.6611,17.608,17.6522,363200.0
2008-06-12 13:20:00,19.96,19.99,19.96,19.98,218800.0,17.6522,17.6788,17.6522,17.6699,218800.0
2008-06-12 13:25:00,19.98,20.0,19.95,19.96,258800.0,17.6699,17.6876,17.6434,17.6522,258800.0
2008-06-12 13:30:00,19.96,19.97,19.9,19.9,216000.0,17.6522,17.6611,17.5992,17.5992,216000.0
2008-06-12 13:35:00,19.91,19.94,19.9,19.93,244400.0,17.608,17.6346,17.5992,17.6257,244400.0
2008-06-12 13:40:00,19.93,19.93,19.89,19.92,220800.0,17.6257,17.6257,17.5903,17.6169,220800.0
2008-06-12 13:45:00,19.93,19.95,19.88,19.88,214800.0,17.6257,17.6434,17.5815,17.5815,214800.0
2008-06-12 13:50:00,19.88,19.88,19.8,19.81,618800.0,17.5815,17.5815,17.5107,17.5196,618800.0
2008-06-12 13:55:00,19.81,19.81,19.76,19.79,361200.0,17.5196,17.5196,17.4754,17.5019,361200.0
2008-06-12 14:00:00,19.8,19.8,19.75,19.75,316800.0,17.5107,17.5107,17.4665,17.4665,316800.0
2008-06-12 14:05:00,19.75,19.75,19.72,19.73,560000.0,17.4665,17.4665,17.44,17.4488,560000.0
2008-06-12 14:10:00,19.73,19.75,19.71,19.73,303600.0,17.4488,17.4665,17.4312,17.4488,303600.0
2008-06-12 14:15:00,19.73,19.84,19.73,19.8,2475200.0,17.4488,17.5461,17.4488,17.5107,2475200.0
2008-06-12 14:20:00,19.81,19.9,19.79,19.89,424400.0,17.5196,17.5992,17.5019,17.5903,424400.0
2008-06-12 14:25:00,19.89,19.92,19.81,19.84,487600.0,17.5903,17.6169,17.5196,17.5461,487600.0
2008-06-12 14:30:00,19.84,19.88,19.84,19.86,243200.0,17.5461,17.5815,17.5461,17.5638,243200.0
2008-06-12 14:35:00,19.86,19.86,19.74,19.78,468400.0,17.5638,17.5638,17.4577,17.4931,468400.0
2008-06-12 14:40:00,19.78,19.82,19.76,19.8,180000.0,17.4931,17.5284,17.4754,17.5107,180000.0
2008-06-12 14:45:00,19.8,19.81,19.78,19.78,252000.0,17.5107,17.5196,17.4931,17.4931,252000.0
2008-06-12 14:50:00,19.78,19.81,19.75,19.81,276000.0,17.4931,17.5196,17.4665,17.5196,276000.0
2008-06-12 14:55:00,19.81,19.86,19.81,19.86,237200.0,17.5196,17.5638,17.5196,17.5638,237200.0
2008-06-12 15:00:00,19.86,19.86,19.81,19.86,273200.0,17.5638,17.5638,17.5196,17.5638,273200.0
2008-06-12 15:05:00,19.85,19.89,19.83,19.85,310400.0,17.555,17.5903,17.5373,17.555,310400.0
2008-06-12 15:10:00,19.86,19.86,19.82,19.83,211600.0,17.5638,17.5638,17.5284,17.5373,211600.0
2008-06-12 15:15:00,19.84,19.84,19.79,19.82,216800.0,17.5461,17.5461,17.5019,17.5284,216800.0
2008-06-12 15:20:00,19.83,19.84,19.79,19.79,290000.0,17.5373,17.5461,17.5019,17.5019,290000.0
2008-06-12 15:25:00,19.79,19.79,19.7,19.73,769600.0,17.5019,17.5019,17.4223,17.4488,769600.0
2008-06-12 15:30:00,19.72,19.8,19.71,19.79,406000.0,17.44,17.5107,17.4312,17.5019,406000.0
2008-06-12 15:35:00,19.79,19.8,19.76,19.8,341600.0,17.5019,17.5107,17.4754,17.5107,341600.0
2008-06-12 15:40:00,19.8,19.81,19.77,19.8,576000.0,17.5107,17.5196,17.4842,17.5107,576000.0
2008-06-12 15:45:00,19.8,19.88,19.79,19.86,611600.0,17.5107,17.5815,17.5019,17.5638,611600.0
2008-06-12 15:50:00,19.86,19.89,19.83,19.86,531200.0,17.5638,17.5903,17.5373,17.5638,531200.0
2008-06-12 15:55:00,19.86,19.88,19.85,19.87,666800.0,17.5638,17.5815,17.555,17.5727,666800.0
2008-06-13 09:30:00,20.07,20.26,20.04,20.22,2043200.0,17.7495,17.9176,17.723,17.8822,2043200.0
2008-06-13 09:35:00,20.22,20.38,20.2,20.32,1540000.0,17.8822,18.0237,17.8645,17.9706,1540000.0
2008-06-13 09:40:00,20.32,20.43,20.22,20.24,1540400.0,17.9706,18.0679,17.8822,17.8999,1540400.0
2008-06-13 09:45:00,20.24,20.31,20.23,20.28,841600.0,17.8999,17.9618,17.891,17.9353,841600.0
2008-06-13 09:50:00,20.28,20.38,20.25,20.32,634000.0,17.9353,18.0237,17.9087,17.9706,634000.0
2008-06-13 09:55:00,20.32,20.38,20.28,20.35,773600.0,17.9706,18.0237,17.9353,17.9972,773600.0
2008-06-13 10:00:00,20.35,20.42,20.33,20.41,702000.0,17.9972,18.0591,17.9795,18.0502,702000.0
2008-06-13 10:05:00,20.41,20.45,20.38,20.38,942400.0,18.0502,18.0856,18.0237,18.0237,942400.0
2008-06-13 10:10:00,20.39,20.43,20.36,20.38,647200.0,18.0325,18.0679,18.006,18.0237,647200.0
2008-06-13 10:15:00,20.37,20.45,20.37,20.42,434400.0,18.0148,18.0856,18.0148,18.0591,434400.0
2008-06-13 10:20:00,20.42,20.45,20.38,20.39,342400.0,18.0591,18.0856,18.0237,18.0325,342400.0
2008-06-13 10:25:00,20.4,20.42,20.35,20.37,509200.0,18.0414,18.0591,17.9972,18.0148,509200.0
2008-06-13 10:30:00,20.37,20.39,20.32,20.33,488400.0,18.0148,18.0325,17.9706,17.9795,488400.0
2008-06-13 10:35:00,20.33,20.39,20.3,20.32,514800.0,17.9795,18.0325,17.9529,17.9706,514800.0
2008-06-13 10:40:00,20.32,20.33,20.27,20.31,377600.0,17.9706,17.9795,17.9264,17.9618,377600.0
2008-06-13 10:45:00,20.3,20.34,20.28,20.33,257600.0,17.9529,17.9883,17.9353,17.9795,257600.0
2008-06-13 10:50:00,20.33,20.36,20.32,20.35,234800.0,17.9795,18.006,17.9706,17.9972,234800.0
2008-06-13 10:55:00,20.35,20.35,20.28,20.33,266800.0,17.9972,17.9972,17.9353,17.9795,266800.0
2008-06-13 11:00:00,20.33,20.4,20.32,20.38,406000.0,17.9795,18.0414,17.9706,18.0237,406000.0
2008-06-13 11:05:00,20.37,20.39,20.35,20.37,243200.0,18.0148,18.0325,17.9972,18.0148,243200.0
2008-06-13 11:10:00,20.37,20.39,20.36,20.37,289600.0,18.0148,18.0325,18.006,18.0148,289600.0
2008-06-13 11:15:00,20.37,20.37,20.33,20.34,170800.0,18.0148,18.0148,17.9795,17.9883,170800.0
2008-06-13 11:20:00,20.33,20.41,20.3,20.36,372000.0,17.9795,18.0502,17.9529,18.006,372000.0
2008-06-13 11:25:00,20.35,20.37,20.33,20.35,181200.0,17.9972,18.0148,17.9795,17.9972,181200.0
2008-06-13 11:30:00,20.36,20.36,20.33,20.35,139600.0,18.006,18.006,17.9795,17.9972,139600.0
2008-06-13 11:35:00,20.35,20.37,20.33,20.36,142400.0,17.9972,18.0148,17.9795,18.006,142400.0
2008-06-13 11:40:00,20.35,20.36,20.34,20.35,121600.0,17.9972,18.006,17.9883,17.9972,121600.0
2008-06-13 11:45:00,20.35,20.37,20.35,20.37,164000.0,17.9972,18.0148,17.9972,18.0148,164000.0
2008-06-13 11:50:00,20.36,20.37,20.36,20.36,84800.0,18.006,18.0148,18.006,18.006,84800.0
2008-06-13 11:55:00,20.36,20.37,20.31,20.32,151600.0,18.006,18.0148,17.9618,17.9706,151600.0
2008-06-13 12:00:00,20.32,20.35,20.32,20.34,204000.0,17.9706,17.9972,17.9706,17.9883,204000.0
2008-06-13 12:05:00,20.33,20.36,20.33,20.35,96400.0,17.9795,18.006,17.9795,17.9972,96400.0
2008-06-13 12:10:00,20.35,20.35,20.28,20.32,250000.0,17.9972,17.9972,17.9353,17.9706,250000.0
2008-06-13 12:15:00,20.32,20.33,20.31,20.32,158800.0,17.9706,17.9795,17.9618,17.9706,158800.0
2008-06-13 12:20:00,20.32,20.32,20.29,20.29,116400.0,17.9706,17.9706,17.9441,17.9441,116400.0
2008-06-13 12:25:00,20.29,20.31,20.28,20.28,116800.0,17.9441,17.9618,17.9353,17.9353,116800.0
2008-06-13 12:30:00,20.28,20.3,20.25,20.27,253200.0,17.9353,17.9529,17.9087,17.9264,253200.0
2008-06-13 12:35:00,20.27,20.28,20.23,20.23,312800.0,17.9264,17.9353,17.891,17.891,312800.0
2008-06-13 12:40:00,20.23,20.26,20.21,20.24,315200.0,17.891,17.9176,17.8733,17.8999,315200.0
2008-06-13 12:45:00,20.24,20.3,20.23,20.29,348800.0,17.8999,17.9529,17.891,17.9441,348800.0
2008-06-13 12:50:00,20.3,20.33,20.28,20.33,404800.0,17.9529,17.9795,17.9353,17.9795,404800.0
2008-06-13 12:55:00,20.33,20.34,20.31,20.32,202000.0,17.9795,17.9883,17.9618,17.9706,202000.0
2008-06-13 13:00:00,20.32,20.37,20.32,20.35,278400.0,17.9706,18.0148,17.9706,17.9972,278400.0
2008-06-13 13:05:00,20.35,20.36,20.29,20.3,169600.0,17.9972,18.006,17.9441,17.9529,169600.0
2008-06-13 13:10:00,20.3,20.35,20.28,20.34,185600.0,17.9529,17.9972,17.9353,17.9883,185600.0
2008-06-13 13:15:00,20.34,20.36,20.34,20.36,118000.0,17.9883,18.006,17.9883,18.006,118000.0
2008-06-13 13:20:00,20.36,20.36,20.33,20.35,158800.0,18.006,18.006,17.9795,17.9972,158800.0
2008-06-13 13:25:00,20.35,20.38,20.35,20.36,226400.0,17.9972,18.0237,17.9972,18.006,226400.0
2008-06-13 13:30:00,20.36,20.37,20.33,20.35,218800.0,18.006,18.0148,17.9795,17.9972,218800.0
2008-06-13 13:35:00,20.35,20.36,20.31,20.32,179600.0,17.9972,18.006,17.9618,17.9706,179600.0
2008-06-13 13:40:00,20.32,20.35,20.3,20.34,134400.0,17.9706,17.9972,17.9529,17.9883,134400.0
2008-06-13 13:45:00,20.34,20.34,20.3,20.34,126400.0,17.9883,17.9883,17.9529,17.9883,126400.0
2008-06-13 13:50:00,20.34,20.36,20.34,20.36,164800.0,17.9883,18.006,17.9883,18.006,164800.0
2008-06-13 13:55:00,20.36,20.37,20.36,20.36,176800.0,18.006,18.0148,18.006,18.006,176800.0
2008-06-13 14:00:00,20.36,20.37,20.34,20.35,161200.0,18.006,18.0148,17.9883,17.9972,161200.0
2008-06-13 14:05:00,20.35,20.35,20.31,20.33,181200.0,17.9972,17.9972,17.9618,17.9795,181200.0
2008-06-13 14:10:00,20.33,20.34,20.31,20.34,246800.0,17.9795,17.9883,17.9618,17.9883,246800.0
2008-06-13 14:15:00,20.33,20.39,20.32,20.36,506400.0,17.9795,18.0325,17.9706,18.006,506400.0
2008-06-13 14:20:00,20.36,20.38,20.34,20.37,172800.0,18.006,18.0237,17.9883,18.0148,172800.0
2008-06-13 14:25:00,20.37,20.41,20.36,20.39,350000.0,18.0148,18.0502,18.006,18.0325,350000.0
2008-06-13 14:30:00,20.39,20.41,20.35,20.37,356000.0,18.0325,18.0502,17.9972,18.0148,356000.0
2008-06-13 14:35:00,20.36,20.4,20.36,20.4,195200.0,18.006,18.0414,18.006,18.0414,195200.0
2008-06-13 14:40:00,20.39,20.43,20.39,20.42,308400.0,18.0325,18.0679,18.0325,18.0591,308400.0
2008-06-13 14:45:00,20.42,20.45,20.42,20.44,323200.0,18.0591,18.0856,18.0591,18.0768,323200.0
2008-06-13 14:50:00,20.44,20.45,20.43,20.44,204800.0,18.0768,18.0856,18.0679,18.0768,204800.0
2008-06-13 14:55:00,20.44,20.45,20.43,20.44,235600.0,18.0768,18.0856,18.0679,18.0768,235600.0
2008-06-13 15:00:00,20.44,20.44,20.43,20.44,191200.0,18.0768,18.0768,18.0679,18.0768,191200.0
2008-06-13 15:05:00,20.44,20.44,20.4,20.42,354400.0,18.0768,18.0768,18.0414,18.0591,354400.0
2008-06-13 15:10:00,20.42,20.42,20.36,20.38,426400.0,18.0591,18.0591,18.006,18.0237,426400.0
2008-06-13 15:15:00,20.38,20.41,20.36,20.38,298400.0,18.0237,18.0502,18.006,18.0237,298400.0
2008-06-13 15:20:00,20.38,20.42,20.38,20.41,224000.0,18.0237,18.0591,18.0237,18.0502,224000.0
2008-06-13 15:25:00,20.41,20.42,20.37,20.38,267600.0,18.0502,18.0591,18.0148,18.0237,267600.0
2008-06-13 15:30:00,20.38,20.4,20.36,20.37,390000.0,18.0237,18.0414,18.006,18.0148,390000.0
2008-06-13 15:35:00,20.37,20.4,20.36,20.39,340000.0,18.0148,18.0414,18.006,18.0325,340000.0
2008-06-13 15:40:00,20.39,20.41,20.39,20.4,568400.0,18.0325,18.0502,18.0325,18.0414,568400.0
2008-06-13 15:45:00,20.4,20.43,20.39,20.41,836400.0,18.0414,18.0679,18.0325,18.0502,836400.0
2008-06-13 15:50:00,20.41,20.44,20.38,20.39,897200.0,18.0502,18.0768,18.0237,18.0325,897200.0
2008-06-13 15:55:00,20.39,20.4,20.33,20.39,1433600.0,18.0325,18.0414,17.9795,18.0325,1433600.0
2008-06-16 09:30:00,20.36,20.5,20.28,20.39,1536400.0,18.006,18.1298,17.9353,18.0325,1536400.0
2008-06-16 09:35:00,20.39,20.45,20.36,20.39,762000.0,18.0325,18.0856,18.006,18.0325,762000.0
2008-06-16 09:40:00,20.39,20.43,20.36,20.38,685200.0,18.0325,18.0679,18.006,18.0237,685200.0
2008-06-16 09:45:00,20.39,20.42,20.33,20.41,753200.0,18.0325,18.0591,17.9795,18.0502,753200.0
2008-06-16 09:50:00,20.4,20.41,20.38,20.4,585600.0,18.0414,18.0502,18.0237,18.0414,585600.0
2008-06-16 09:55:00,20.4,20.4,20.36,20.39,596000.0,18.0414,18.0414,18.006,18.0325,596000.0
2008-06-16 10:00:00,20.39,20.4,20.36,20.37,581200.0,18.0325,18.0414,18.006,18.0148,581200.0
2008-06-16 10:05:00,20.37,20.48,20.36,20.43,1232000.0,18.0148,18.1121,18.006,18.0679,1232000.0
2008-06-16 10:10:00,20.43,20.52,20.43,20.48,860400.0,18.0679,18.1475,18.0679,18.1121,860400.0
2008-06-16 10:15:00,20.49,20.55,20.48,20.54,880400.0,18.121,18.174,18.1121,18.1652,880400.0
2008-06-16 10:20:00,20.54,20.55,20.5,20.53,481600.0,18.1652,18.174,18.1298,18.1563,481600.0
2008-06-16 10:25:00,20.53,20.56,20.52,20.56,372400.0,18.1563,18.1829,18.1475,18.1829,372400.0
2008-06-16 10:30:00,20.56,20.69,20.56,20.69,920400.0,18.1829,18.2978,18.1829,18.2978,920400.0
2008-06-16 10:35:00,20.69,20.77,20.67,20.73,1769200.0,18.2978,18.3686,18.2802,18.3332,1769200.0
2008-06-16 10:40:00,20.73,20.88,20.73,20.88,1187600.0,18.3332,18.4659,18.3332,18.4659,1187600.0
2008-06-16 10:45:00,20.87,20.87,20.72,20.75,906400.0,18.457,18.457,18.3244,18.3509,906400.0
2008-06-16 10:50:00,20.75,20.81,20.74,20.81,589600.0,18.3509,18.404,18.3421,18.404,589600.0
2008-06-16 10:55:00,20.81,20.85,20.78,20.81,578800.0,18.404,18.4393,18.3774,18.404,578800.0
2008-06-16 11:00:00,20.81,20.81,20.75,20.76,300800.0,18.404,18.404,18.3509,18.3598,300800.0
2008-06-16 11:05:00,20.75,20.78,20.75,20.77,291600.0,18.3509,18.3774,18.3509,18.3686,291600.0
2008-06-16 11:10:00,20.77,20.77,20.71,20.71,381600.0,18.3686,18.3686,18.3155,18.3155,381600.0
2008-06-16 11:15:00,20.71,20.72,20.67,20.67,439600.0,18.3155,18.3244,18.2802,18.2802,439600.0
2008-06-16 11:20:00,20.67,20.68,20.64,20.68,349600.0,18.2802,18.289,18.2536,18.289,349600.0
2008-06-16 11:25:00,20.68,20.68,20.66,20.66,159600.0,18.289,18.289,18.2713,18.2713,159600.0
2008-06-16 11:30:00,20.66,20.68,20.66,20.67,185600.0,18.2713,18.289,18.2713,18.2802,185600.0
2008-06-16 11:35:00,20.67,20.67,20.64,20.66,221200.0,18.2802,18.2802,18.2536,18.2713,221200.0
2008-06-16 11:40:00,20.66,20.66,20.61,20.65,336800.0,18.2713,18.2713,18.2271,18.2625,336800.0
2008-06-16 11:45:00,20.65,20.65,20.62,20.64,193200.0,18.2625,18.2625,18.2359,18.2536,193200.0
2008-06-16 11:50:00,20.64,20.68,20.64,20.67,198000.0,18.2536,18.289,18.2536,18.2802,198000.0
2008-06-16 11:55:00,20.67,20.67,20.64,20.65,111600.0,18.2802,18.2802,18.2536,18.2625,111600.0
2008-06-16 12:00:00,20.65,20.69,20.6,20.61,291600.0,18.2625,18.2978,18.2183,18.2271,291600.0
2008-06-16 12:05:00,20.61,20.63,20.59,20.59,176000.0,18.2271,18.2448,18.2094,18.2094,176000.0
2008-06-16 12:10:00,20.59,20.61,20.59,20.61,92800.0,18.2094,18.2271,18.2094,18.2271,92800.0
2008-06-16 12:15:00,20.6,20.61,20.55,20.56,269200.0,18.2183,18.2271,18.174,18.1829,269200.0
2008-06-16 12:20:00,20.55,20.58,20.51,20.51,320000.0,18.174,18.2006,18.1387,18.1387,320000.0
2008-06-16 12:25:00,20.51,20.52,20.5,20.5,263200.0,18.1387,18.1475,18.1298,18.1298,263200.0
2008-06-16 12:30:00,20.51,20.57,20.5,20.57,411600.0,18.1387,18.1917,18.1298,18.1917,411600.0
2008-06-16 12:35:00,20.57,20.58,20.55,20.56,374800.0,18.1917,18.2006,18.174,18.1829,374800.0
2008-06-16 12:40:00,20.56,20.57,20.54,20.54,203200.0,18.1829,18.1917,18.1652,18.1652,203200.0
2008-06-16 12:45:00,20.54,20.57,20.53,20.56,224800.0,18.1652,18.1917,18.1563,18.1829,224800.0
2008-06-16 12:50:00,20.57,20.59,20.56,20.59,166800.0,18.1917,18.2094,18.1829,18.2094,166800.0
2008-06-16 12:55:00,20.59,20.6,20.57,20.57,159200.0,18.2094,18.2183,18.1917,18.1917,159200.0
2008-06-16 13:00:00,20.57,20.58,20.56,20.56,113600.0,18.1917,18.2006,18.1829,18.1829,113600.0
2008-06-16 13:05:00,20.56,20.57,20.5,20.53,149200.0,18.1829,18.1917,18.1298,18.1563,149200.0
2008-06-16 13:10:00,20.53,20.56,20.52,20.56,205600.0,18.1563,18.1829,18.1475,18.1829,205600.0
2008-06-16 13:15:00,20.56,20.58,20.52,20.56,139600.0,18.1829,18.2006,18.1475,18.1829,139600.0
2008-06-16 13:20:00,20.56,20.57,20.53,20.53,138000.0,18.1829,18.1917,18.1563,18.1563,138000.0
2008-06-16 13:25:00,20.54,20.6,20.53,20.6,158800.0,18.1652,18.2183,18.1563,18.2183,158800.0
2008-06-16 13:30:00,20.6,20.66,20.59,20.64,534400.0,18.2183,18.2713,18.2094,18.2536,534400.0
2008-06-16 13:35:00,20.64,20.68,20.63,20.64,452000.0,18.2536,18.289,18.2448,18.2536,452000.0
2008-06-16 13:40:00,20.64,20.66,20.63,20.66,300400.0,18.2536,18.2713,18.2448,18.2713,300400.0
2008-06-16 13:45:00,20.66,20.68,20.65,20.67,282000.0,18.2713,18.289,18.2625,18.2802,282000.0
2008-06-16 13:50:00,20.67,20.68,20.66,20.66,490800.0,18.2802,18.289,18.2713,18.2713,490800.0
2008-06-16 13:55:00,20.66,20.7,20.66,20.7,345200.0,18.2713,18.3067,18.2713,18.3067,345200.0
2008-06-16 14:00:00,20.7,20.74,20.68,20.69,435600.0,18.3067,18.3421,18.289,18.2978,435600.0
2008-06-16 14:05:00,20.69,20.75,20.68,20.71,352400.0,18.2978,18.3509,18.289,18.3155,352400.0
2008-06-16 14:10:00,20.71,20.73,20.69,20.7,192400.0,18.3155,18.3332,18.2978,18.3067,192400.0
2008-06-16 14:15:00,20.7,20.73,20.69,20.72,144400.0,18.3067,18.3332,18.2978,18.3244,144400.0
2008-06-16 14:20:00,20.72,20.72,20.7,20.7,108800.0,18.3244,18.3244,18.3067,18.3067,108800.0
2008-06-16 14:25:00,20.69,20.7,20.68,20.68,225600.0,18.2978,18.3067,18.289,18.289,225600.0
2008-06-16 14:30:00,20.68,20.7,20.68,20.68,167600.0,18.289,18.3067,18.289,18.289,167600.0
2008-06-16 14:35:00,20.68,20.7,20.68,20.7,215200.0,18.289,18.3067,18.289,18.3067,215200.0
2008-06-16 14:40:00,20.7,20.78,20.7,20.78,428800.0,18.3067,18.3774,18.3067,18.3774,428800.0
2008-06-16 14:45:00,20.78,20.81,20.77,20.78,613200.0,18.3774,18.404,18.3686,18.3774,613200.0
2008-06-16 14:50:00,20.78,20.81,20.77,20.8,304000.0,18.3774,18.404,18.3686,18.3951,304000.0
2008-06-16 14:55:00,20.79,20.8,20.78,20.78,254800.0,18.3863,18.3951,18.3774,18.3774,254800.0
2008-06-16 15:00:00,20.78,20.8,20.77,20.79,245600.0,18.3774,18.3951,18.3686,18.3863,245600.0
2008-06-16 15:05:00,20.79,20.79,20.72,20.76,404400.0,18.3863,18.3863,18.3244,18.3598,404400.0
2008-06-16 15:10:00,20.76,20.78,20.72,20.74,280400.0,18.3598,18.3774,18.3244,18.3421,280400.0
2008-06-16 15:15:00,20.74,20.77,20.72,20.74,333200.0,18.3421,18.3686,18.3244,18.3421,333200.0
2008-06-16 15:20:00,20.74,20.76,20.71,20.74,396800.0,18.3421,18.3598,18.3155,18.3421,396800.0
2008-06-16 15:25:00,20.74,20.77,20.72,20.77,397600.0,18.3421,18.3686,18.3244,18.3686,397600.0
2008-06-16 15:30:00,20.77,20.77,20.73,20.74,294000.0,18.3686,18.3686,18.3332,18.3421,294000.0
2008-06-16 15:35:00,20.74,20.75,20.73,20.74,392000.0,18.3421,18.3509,18.3332,18.3421,392000.0
2008-06-16 15:40:00,20.74,20.79,20.74,20.77,478400.0,18.3421,18.3863,18.3421,18.3686,478400.0
2008-06-16 15:45:00,20.76,20.8,20.75,20.79,490800.0,18.3598,18.3951,18.3509,18.3863,490800.0
2008-06-16 15:50:00,20.79,20.81,20.78,20.81,558000.0,18.3863,18.404,18.3774,18.404,558000.0
2008-06-16 15:55:00,20.81,20.81,20.74,20.81,791600.0,18.404,18.404,18.3421,18.404,791600.0
2008-06-17 09:30:00,21.03,21.11,20.93,21.11,1773600.0,18.5985,18.6693,18.5101,18.6693,1773600.0
2008-06-17 09:35:00,21.11,21.12,21.03,21.03,945200.0,18.6693,18.6781,18.5985,18.5985,945200.0
2008-06-17 09:40:00,21.04,21.06,21.0,21.03,746800.0,18.6074,18.6251,18.572,18.5985,746800.0
2008-06-17 09:45:00,21.04,21.1,21.0,21.08,510000.0,18.6074,18.6604,18.572,18.6428,510000.0
2008-06-17 09:50:00,21.08,21.11,21.06,21.1,441600.0,18.6428,18.6693,18.6251,18.6604,441600.0
2008-06-17 09:55:00,21.1,21.11,21.07,21.09,414000.0,18.6604,18.6693,18.6339,18.6516,414000.0
2008-06-17 10:00:00,21.08,21.25,21.06,21.23,1948400.0,18.6428,18.7931,18.6251,18.7754,1948400.0
2008-06-17 10:05:00,21.23,21.24,21.1,21.11,996800.0,18.7754,18.7843,18.6604,18.6693,996800.0
2008-06-17 10:10:00,21.11,21.12,21.05,21.07,567600.0,18.6693,18.6781,18.6162,18.6339,567600.0
2008-06-17 10:15:00,21.07,21.14,21.04,21.13,592400.0,18.6339,18.6958,18.6074,18.687,592400.0
2008-06-17 10:20:00,21.13,21.13,21.04,21.05,413200.0,18.687,18.687,18.6074,18.6162,413200.0
2008-06-17 10:25:00,21.05,21.06,20.98,20.99,1041200.0,18.6162,18.6251,18.5543,18.5632,1041200.0
2008-06-17 10:30:00,21.0,21.01,20.92,21.01,963200.0,18.572,18.5808,18.5013,18.5808,963200.0
2008-06-17 10:35:00,21.01,21.04,20.99,21.04,328000.0,18.5808,18.6074,18.5632,18.6074,328000.0
2008-06-17 10:40:00,21.04,21.06,20.99,21.05,289200.0,18.6074,18.6251,18.5632,18.6162,289200.0
2008-06-17 10:45:00,21.04,21.06,21.01,21.04,298000.0,18.6074,18.6251,18.5808,18.6074,298000.0
2008-06-17 10:50:00,21.04,21.05,21.01,21.02,351200.0,18.6074,18.6162,18.5808,18.5897,351200.0
2008-06-17 10:55:00,21.02,21.08,21.02,21.05,299600.0,18.5897,18.6428,18.5897,18.6162,299600.0
2008-06-17 11:00:00,21.05,21.14,21.04,21.13,484400.0,18.6162,18.6958,18.6074,18.687,484400.0
2008-06-17 11:05:00,21.14,21.17,21.13,21.15,625600.0,18.6958,18.7223,18.687,18.7047,625600.0
2008-06-17 11:10:00,21.15,21.15,21.12,21.14,351200.0,18.7047,18.7047,18.6781,18.6958,351200.0
2008-06-17 11:15:00,21.14,21.15,21.05,21.06,379600.0,18.6958,18.7047,18.6162,18.6251,379600.0
2008-06-17 11:20:00,21.06,21.06,21.04,21.04,320000.0,18.6251,18.6251,18.6074,18.6074,320000.0
2008-06-17 11:25:00,21.05,21.05,20.99,21.02,452400.0,18.6162,18.6162,18.5632,18.5897,452400.0
2008-06-17 11:30:00,21.01,21.06,21.0,21.03,223600.0,18.5808,18.6251,18.572,18.5985,223600.0
2008-06-17 11:35:00,21.03,21.04,20.98,21.01,368800.0,18.5985,18.6074,18.5543,18.5808,368800.0
2008-06-17 11:40:00,21.02,21.06,21.02,21.04,197600.0,18.5897,18.6251,18.5897,18.6074,197600.0
2008-06-17 11:45:00,21.04,21.09,21.0,21.06,308800.0,18.6074,18.6516,18.572,18.6251,308800.0
2008-06-17 11:50:00,21.06,21.07,21.01,21.02,260800.0,18.6251,18.6339,18.5808,18.5897,260800.0
2008-06-17 11:55:00,21.04,21.04,21.0,21.01,156000.0,18.6074,18.6074,18.572,18.5808,156000.0
2008-06-17 12:00:00,21.01,21.04,21.0,21.03,134400.0,18.5808,18.6074,18.572,18.5985,134400.0
2008-06-17 12:05:00,21.03,21.05,21.03,21.04,154800.0,18.5985,18.6162,18.5985,18.6074,154800.0
2008-06-17 12:10:00,21.04,21.05,21.01,21.04,1003600.0,18.6074,18.6162,18.5808,18.6074,1003600.0
2008-06-17 12:15:00,21.03,21.04,21.03,21.03,84400.0,18.5985,18.6074,18.5985,18.5985,84400.0
2008-06-17 12:20:00,21.04,21.06,21.04,21.04,199200.0,18.6074,18.6251,18.6074,18.6074,199200.0
2008-06-17 12:25:00,21.04,21.05,20.96,20.98,434800.0,18.6074,18.6162,18.5366,18.5543,434800.0
2008-06-17 12:30:00,20.98,21.03,20.98,20.98,228800.0,18.5543,18.5985,18.5543,18.5543,228800.0
2008-06-17 12:35:00,20.98,20.99,20.95,20.97,369200.0,18.5543,18.5632,18.5278,18.5455,369200.0
2008-06-17 12:40:00,20.97,21.0,20.94,20.95,278000.0,18.5455,18.572,18.5189,18.5278,278000.0
2008-06-17 12:45:00,20.95,20.97,20.95,20.96,128400.0,18.5278,18.5455,18.5278,18.5366,128400.0
2008-06-17 12:50:00,20.96,20.98,20.94,20.98,363200.0,18.5366,18.5543,18.5189,18.5543,363200.0
2008-06-17 12:55:00,20.98,21.03,20.98,21.02,358800.0,18.5543,18.5985,18.5543,18.5897,358800.0
2008-06-17 13:00:00,21.02,21.05,21.02,21.04,336000.0,18.5897,18.6162,18.5897,18.6074,336000.0
2008-06-17 13:05:00,21.04,21.11,21.04,21.09,324000.0,18.6074,18.6693,18.6074,18.6516,324000.0
2008-06-17 13:10:00,21.09,21.1,21.06,21.07,164000.0,18.6516,18.6604,18.6251,18.6339,164000.0
2008-06-17 13:15:00,21.07,21.1,21.06,21.07,185200.0,18.6339,18.6604,18.6251,18.6339,185200.0
2008-06-17 13:20:00,21.06,21.09,21.06,21.08,189600.0,18.6251,18.6516,18.6251,18.6428,189600.0
2008-06-17 13:25:00,21.08,21.09,21.07,21.09,195600.0,18.6428,18.6516,18.6339,18.6516,195600.0
2008-06-17 13:30:00,21.08,21.11,21.08,21.1,225200.0,18.6428,18.6693,18.6428,18.6604,225200.0
2008-06-17 13:35:00,21.1,21.12,21.1,21.11,219200.0,18.6604,18.6781,18.6604,18.6693,219200.0
2008-06-17 13:40:00,21.11,21.14,21.1,21.11,392800.0,18.6693,18.6958,18.6604,18.6693,392800.0
2008-06-17 13:45:00,21.11,21.14,21.11,21.12,286800.0,18.6693,18.6958,18.6693,18.6781,286800.0
2008-06-17 13:50:00,21.12,21.14,21.12,21.13,136000.0,18.6781,18.6958,18.6781,18.687,136000.0
2008-06-17 13:55:00,21.13,21.16,21.13,21.13,324400.0,18.687,18.7135,18.687,18.687,324400.0
2008-06-17 14:00:00,21.13,21.15,21.1,21.13,272000.0,18.687,18.7047,18.6604,18.687,272000.0
2008-06-17 14:05:00,21.13,21.13,21.07,21.1,227200.0,18.687,18.687,18.6339,18.6604,227200.0
2008-06-17 14:10:00,21.1,21.13,21.08,21.13,138800.0,18.6604,18.687,18.6428,18.687,138800.0
2008-06-17 14:15:00,21.13,21.14,21.1,21.1,291200.0,18.687,18.6958,18.6604,18.6604,291200.0
2008-06-17 14:20:00,21.1,21.13,21.1,21.1,167200.0,18.6604,18.687,18.6604,18.6604,167200.0
2008-06-17 14:25:00,21.1,21.12,21.08,21.1,321200.0,18.6604,18.6781,18.6428,18.6604,321200.0
2008-06-17 14:30:00,21.1,21.12,21.1,21.11,184000.0,18.6604,18.6781,18.6604,18.6693,184000.0
2008-06-17 14:35:00,21.12,21.13,21.1,21.1,172000.0,18.6781,18.687,18.6604,18.6604,172000.0
2008-06-17 14:40:00,21.1,21.16,21.1,21.13,685200.0,18.6604,18.7135,18.6604,18.687,685200.0
2008-06-17 14:45:00,21.13,21.15,21.13,21.15,155200.0,18.687,18.7047,18.687,18.7047,155200.0
2008-06-17 14:50:00,21.14,21.15,21.13,21.14,138000.0,18.6958,18.7047,18.687,18.6958,138000.0
2008-06-17 14:55:00,21.14,21.16,21.13,21.14,273200.0,18.6958,18.7135,18.687,18.6958,273200.0
2008-06-17 15:00:00,21.15,21.15,21.13,21.13,346000.0,18.7047,18.7047,18.687,18.687,346000.0
2008-06-17 15:05:00,21.13,21.14,21.11,21.14,280400.0,18.687,18.6958,18.6693,18.6958,280400.0
2008-06-17 15:10:00,21.14,21.15,21.13,21.14,358400.0,18.6958,18.7047,18.687,18.6958,358400.0
2008-06-17 15:15:00,21.14,21.15,21.08,21.08,504000.0,18.6958,18.7047,18.6428,18.6428,504000.0
2008-06-17 15:20:00,21.08,21.12,21.05,21.07,706800.0,18.6428,18.6781,18.6162,18.6339,706800.0
2008-06-17 15:25:00,21.07,21.11,21.05,21.08,383200.0,18.6339,18.6693,18.6162,18.6428,383200.0
2008-06-17 15:30:00,21.07,21.13,21.06,21.12,519600.0,18.6339,18.687,18.6251,18.6781,519600.0
2008-06-17 15:35:00,21.12,21.14,21.1,21.13,434400.0,18.6781,18.6958,18.6604,18.687,434400.0
2008-06-17 15:40:00,21.13,21.15,21.1,21.11,430000.0,18.687,18.7047,18.6604,18.6693,430000.0
2008-06-17 15:45:00,21.11,21.17,21.1,21.16,612800.0,18.6693,18.7223,18.6604,18.7135,612800.0
2008-06-17 15:50:00,21.16,21.16,21.1,21.11,514800.0,18.7135,18.7135,18.6604,18.6693,514800.0
2008-06-17 15:55:00,21.11,21.16,21.11,21.14,567200.0,18.6693,18.7135,18.6693,18.6958,567200.0
2008-06-18 09:30:00,20.93,20.98,20.88,20.92,1360800.0,18.5101,18.5543,18.4659,18.5013,1360800.0
2008-06-18 09:35:00,20.91,21.09,20.88,21.02,926800.0,18.4924,18.6516,18.4659,18.5897,926800.0
2008-06-18 09:40:00,21.01,21.09,20.95,21.09,711200.0,18.5808,18.6516,18.5278,18.6516,711200.0
2008-06-18 09:45:00,21.09,21.17,21.08,21.12,1288000.0,18.6516,18.7223,18.6428,18.6781,1288000.0
2008-06-18 09:50:00,21.11,21.18,21.1,21.16,866400.0,18.6693,18.7312,18.6604,18.7135,866400.0
2008-06-18 09:55:00,21.16,21.17,21.05,21.1,1288400.0,18.7135,18.7223,18.6162,18.6604,1288400.0
2008-06-18 10:00:00,21.1,21.13,21.09,21.11,684000.0,18.6604,18.687,18.6516,18.6693,684000.0
2008-06-18 10:05:00,21.11,21.15,21.1,21.11,362400.0,18.6693,18.7047,18.6604,18.6693,362400.0
2008-06-18 10:10:00,21.11,21.11,21.07,21.09,349200.0,18.6693,18.6693,18.6339,18.6516,349200.0
2008-06-18 10:15:00,21.09,21.09,21.02,21.06,509200.0,18.6516,18.6516,18.5897,18.6251,509200.0
2008-06-18 10:20:00,21.05,21.08,21.05,21.05,413600.0,18.6162,18.6428,18.6162,18.6162,413600.0
2008-06-18 10:25:00,21.05,21.06,21.03,21.04,342400.0,18.6162,18.6251,18.5985,18.6074,342400.0
2008-06-18 10:30:00,21.04,21.05,21.01,21.02,432000.0,18.6074,18.6162,18.5808,18.5897,432000.0
2008-06-18 10:35:00,21.02,21.05,21.0,21.03,606400.0,18.5897,18.6162,18.572,18.5985,606400.0
2008-06-18 10:40:00,21.03,21.03,20.96,20.98,677200.0,18.5985,18.5985,18.5366,18.5543,677200.0
2008-06-18 10:45:00,20.98,20.99,20.95,20.95,484400.0,18.5543,18.5632,18.5278,18.5278,484400.0
2008-06-18 10:50:00,20.95,20.96,20.86,20.87,1010400.0,18.5278,18.5366,18.4482,18.457,1010400.0
2008-06-18 10:55:00,20.87,20.96,20.86,20.96,478400.0,18.457,18.5366,18.4482,18.5366,478400.0
2008-06-18 11:00:00,20.96,20.99,20.96,20.99,343200.0,18.5366,18.5632,18.5366,18.5632,343200.0
2008-06-18 11:05:00,20.99,21.04,20.98,21.0,701200.0,18.5632,18.6074,18.5543,18.572,701200.0
2008-06-18 11:10:00,20.99,21.0,20.98,20.99,451600.0,18.5632,18.572,18.5543,18.5632,451600.0
2008-06-18 11:15:00,20.99,21.04,20.97,20.98,354400.0,18.5632,18.6074,18.5455,18.5543,354400.0
2008-06-18 11:20:00,20.98,21.0,20.95,20.98,177600.0,18.5543,18.572,18.5278,18.5543,177600.0
2008-06-18 11:25:00,20.98,21.0,20.96,20.97,177200.0,18.5543,18.572,18.5366,18.5455,177200.0
2008-06-18 11:30:00,20.98,21.0,20.95,21.0,141600.0,18.5543,18.572,18.5278,18.572,141600.0
2008-06-18 11:35:00,21.0,21.03,20.98,20.98,235600.0,18.572,18.5985,18.5543,18.5543,235600.0
2008-06-18 11:40:00,20.98,21.0,20.97,20.97,127600.0,18.5543,18.572,18.5455,18.5455,127600.0
2008-06-18 11:45:00,20.98,21.02,20.97,21.02,129200.0,18.5543,18.5897,18.5455,18.5897,129200.0
2008-06-18 11:50:00,21.01,21.05,21.0,21.04,494000.0,18.5808,18.6162,18.572,18.6074,494000.0
2008-06-18 11:55:00,21.04,21.06,21.0,21.02,292400.0,18.6074,18.6251,18.572,18.5897,292400.0
2008-06-18 12:00:00,21.03,21.04,21.0,21.03,326800.0,18.5985,18.6074,18.572,18.5985,326800.0
2008-06-18 12:05:00,21.03,21.04,20.98,21.01,166400.0,18.5985,18.6074,18.5543,18.5808,166400.0
2008-06-18 12:10:00,21.02,21.04,20.99,21.03,160400.0,18.5897,18.6074,18.5632,18.5985,160400.0
2008-06-18 12:15:00,21.03,21.04,21.0,21.01,140000.0,18.5985,18.6074,18.572,18.5808,140000.0
2008-06-18 12:20:00,21.01,21.02,21.01,21.02,48400.0,18.5808,18.5897,18.5808,18.5897,48400.0
2008-06-18 12:25:00,21.01,21.03,20.98,20.98,1392400.0,18.5808,18.5985,18.5543,18.5543,1392400.0
2008-06-18 12:30:00,20.98,21.0,20.94,20.99,159600.0,18.5543,18.572,18.5189,18.5632,159600.0
2008-06-18 12:35:00,20.99,21.0,20.96,20.96,66800.0,18.5632,18.572,18.5366,18.5366,66800.0
2008-06-18 12:40:00,20.97,20.98,20.95,20.95,110000.0,18.5455,18.5543,18.5278,18.5278,110000.0
2008-06-18 12:45:00,20.95,20.98,20.95,20.97,120800.0,18.5278,18.5543,18.5278,18.5455,120800.0
2008-06-18 12:50:00,20.97,20.98,20.96,20.97,110800.0,18.5455,18.5543,18.5366,18.5455,110800.0
2008-06-18 12:55:00,20.97,20.98,20.95,20.98,83200.0,18.5455,18.5543,18.5278,18.5543,83200.0
2008-06-18 13:00:00,20.97,20.98,20.96,20.96,110000.0,18.5455,18.5543,18.5366,18.5366,110000.0
2008-06-18 13:05:00,20.97,21.0,20.96,20.96,147600.0,18.5455,18.572,18.5366,18.5366,147600.0
2008-06-18 13:10:00,20.96,20.98,20.95,20.97,128400.0,18.5366,18.5543,18.5278,18.5455,128400.0
2008-06-18 13:15:00,20.97,20.99,20.93,20.98,206800.0,18.5455,18.5632,18.5101,18.5543,206800.0
2008-06-18 13:20:00,20.97,20.98,20.95,20.97,83600.0,18.5455,18.5543,18.5278,18.5455,83600.0
2008-06-18 13:25:00,20.96,20.98,20.96,20.98,75600.0,18.5366,18.5543,18.5366,18.5543,75600.0
2008-06-18 13:30:00,20.98,21.0,20.97,20.97,146800.0,18.5543,18.572,18.5455,18.5455,146800.0
2008-06-18 13:35:00,20.97,20.99,20.95,20.98,228400.0,18.5455,18.5632,18.5278,18.5543,228400.0
2008-06-18 13:40:00,20.98,20.98,20.94,20.97,223200.0,18.5543,18.5543,18.5189,18.5455,223200.0
2008-06-18 13:45:00,20.97,20.97,20.95,20.96,883200.0,18.5455,18.5455,18.5278,18.5366,883200.0
2008-06-18 13:50:00,20.97,20.99,20.96,20.98,211600.0,18.5455,18.5632,18.5366,18.5543,211600.0
2008-06-18 13:55:00,20.98,20.99,20.98,20.98,74000.0,18.5543,18.5632,18.5543,18.5543,74000.0
2008-06-18 14:00:00,20.99,21.0,20.97,20.97,203600.0,18.5632,18.572,18.5455,18.5455,203600.0
2008-06-18 14:05:00,20.97,20.99,20.95,20.96,216000.0,18.5455,18.5632,18.5278,18.5366,216000.0
2008-06-18 14:10:00,20.96,20.97,20.95,20.97,190400.0,18.5366,18.5455,18.5278,18.5455,190400.0
2008-06-18 14:15:00,20.97,20.98,20.91,20.91,325600.0,18.5455,18.5543,18.4924,18.4924,325600.0
2008-06-18 14:20:00,20.91,20.94,20.86,20.89,643200.0,18.4924,18.5189,18.4482,18.4747,643200.0
2008-06-18 14:25:00,20.89,20.89,20.86,20.88,414000.0,18.4747,18.4747,18.4482,18.4659,414000.0
2008-06-18 14:30:00,20.88,20.9,20.87,20.88,281200.0,18.4659,18.4836,18.457,18.4659,281200.0
2008-06-18 14:35:00,20.88,20.95,20.88,20.94,333200.0,18.4659,18.5278,18.4659,18.5189,333200.0
2008-06-18 14:40:00,20.94,20.94,20.89,20.9,354800.0,18.5189,18.5189,18.4747,18.4836,354800.0
2008-06-18 14:45:00,20.89,20.93,20.89,20.91,666800.0,18.4747,18.5101,18.4747,18.4924,666800.0
2008-06-18 14:50:00,20.91,20.95,20.9,20.95,787600.0,18.4924,18.5278,18.4836,18.5278,787600.0
2008-06-18 14:55:00,20.94,20.96,20.92,20.94,242800.0,18.5189,18.5366,18.5013,18.5189,242800.0
2008-06-18 15:00:00,20.94,20.95,20.91,20.92,268000.0,18.5189,18.5278,18.4924,18.5013,268000.0
2008-06-18 15:05:00,20.92,20.95,20.92,20.95,302800.0,18.5013,18.5278,18.5013,18.5278,302800.0
2008-06-18 15:10:00,20.94,20.95,20.9,20.93,426800.0,18.5189,18.5278,18.4836,18.5101,426800.0
2008-06-18 15:15:00,20.93,20.95,20.93,20.95,396000.0,18.5101,18.5278,18.5101,18.5278,396000.0
2008-06-18 15:20:00,20.95,20.97,20.94,20.96,650400.0,18.5278,18.5455,18.5189,18.5366,650400.0
2008-06-18 15:25:00,20.96,20.97,20.94,20.96,466800.0,18.5366,18.5455,18.5189,18.5366,466800.0
2008-06-18 15:30:00,20.95,20.96,20.88,20.91,616000.0,18.5278,18.5366,18.4659,18.4924,616000.0
2008-06-18 15:35:00,20.91,20.95,20.9,20.9,362000.0,18.4924,18.5278,18.4836,18.4836,362000.0
2008-06-18 15:40:00,20.91,20.94,20.9,20.92,490400.0,18.4924,18.5189,18.4836,18.5013,490400.0
2008-06-18 15:45:00,20.92,20.93,20.9,20.91,570800.0,18.5013,18.5101,18.4836,18.4924,570800.0
2008-06-18 15:50:00,20.91,20.93,20.89,20.89,492000.0,18.4924,18.5101,18.4747,18.4747,492000.0
2008-06-18 15:55:00,20.89,20.95,20.88,20.94,1218000.0,18.4747,18.5278,18.4659,18.5189,1218000.0
2008-06-19 09:30:00,20.86,20.87,20.69,20.76,1389600.0,18.4482,18.457,18.2978,18.3598,1389600.0
2008-06-19 09:35:00,20.76,20.83,20.72,20.79,660000.0,18.3598,18.4217,18.3244,18.3863,660000.0
2008-06-19 09:40:00,20.79,20.8,20.63,20.64,774400.0,18.3863,18.3951,18.2448,18.2536,774400.0
2008-06-19 09:45:00,20.64,20.65,20.58,20.64,1132800.0,18.2536,18.2625,18.2006,18.2536,1132800.0
2008-06-19 09:50:00,20.64,20.66,20.59,20.64,978400.0,18.2536,18.2713,18.2094,18.2536,978400.0
2008-06-19 09:55:00,20.64,20.66,20.6,20.63,669600.0,18.2536,18.2713,18.2183,18.2448,669600.0
2008-06-19 10:00:00,20.63,20.63,20.54,20.58,897200.0,18.2448,18.2448,18.1652,18.2006,897200.0
2008-06-19 10:05:00,20.58,20.6,20.5,20.51,767200.0,18.2006,18.2183,18.1298,18.1387,767200.0
2008-06-19 10:10:00,20.51,20.53,20.44,20.5,1028800.0,18.1387,18.1563,18.0768,18.1298,1028800.0
2008-06-19 10:15:00,20.5,20.5,20.41,20.43,614800.0,18.1298,18.1298,18.0502,18.0679,614800.0
2008-06-19 10:20:00,20.43,20.54,20.41,20.5,622800.0,18.0679,18.1652,18.0502,18.1298,622800.0
2008-06-19 10:25:00,20.5,20.59,20.48,20.54,503200.0,18.1298,18.2094,18.1121,18.1652,503200.0
2008-06-19 10:30:00,20.54,20.57,20.53,20.55,295200.0,18.1652,18.1917,18.1563,18.174,295200.0
2008-06-19 10:35:00,20.55,20.57,20.54,20.55,371200.0,18.174,18.1917,18.1652,18.174,371200.0
2008-06-19 10:40:00,20.54,20.55,20.52,20.53,349200.0,18.1652,18.174,18.1475,18.1563,349200.0
2008-06-19 10:45:00,20.53,20.61,20.52,20.6,299200.0,18.1563,18.2271,18.1475,18.2183,299200.0
2008-06-19 10:50:00,20.61,20.63,20.6,20.63,479200.0,18.2271,18.2448,18.2183,18.2448,479200.0
2008-06-19 10:55:00,20.63,20.68,20.63,20.67,519200.0,18.2448,18.289,18.2448,18.2802,519200.0
2008-06-19 11:00:00,20.66,20.76,20.66,20.75,638000.0,18.2713,18.3598,18.2713,18.3509,638000.0
2008-06-19 11:05:00,20.75,20.75,20.64,20.66,522400.0,18.3509,18.3509,18.2536,18.2713,522400.0
2008-06-19 11:10:00,20.66,20.68,20.61,20.67,365200.0,18.2713,18.289,18.2271,18.2802,365200.0
2008-06-19 11:15:00,20.66,20.68,20.66,20.68,212400.0,18.2713,18.289,18.2713,18.289,212400.0
2008-06-19 11:20:00,20.68,20.68,20.61,20.64,164000.0,18.289,18.289,18.2271,18.2536,164000.0
2008-06-19 11:25:00,20.64,20.68,20.62,20.68,299600.0,18.2536,18.289,18.2359,18.289,299600.0
2008-06-19 11:30:00,20.68,20.75,20.68,20.75,302400.0,18.289,18.3509,18.289,18.3509,302400.0
2008-06-19 11:35:00,20.74,20.75,20.73,20.73,266400.0,18.3421,18.3509,18.3332,18.3332,266400.0
2008-06-19 11:40:00,20.73,20.74,20.7,20.72,314800.0,18.3332,18.3421,18.3067,18.3244,314800.0
2008-06-19 11:45:00,20.72,20.75,20.72,20.75,147600.0,18.3244,18.3509,18.3244,18.3509,147600.0
2008-06-19 11:50:00,20.75,20.76,20.73,20.76,262000.0,18.3509,18.3598,18.3332,18.3598,262000.0
2008-06-19 11:55:00,20.76,20.79,20.73,20.73,501200.0,18.3598,18.3863,18.3332,18.3332,501200.0
2008-06-19 12:00:00,20.74,20.77,20.74,20.76,295600.0,18.3421,18.3686,18.3421,18.3598,295600.0
2008-06-19 12:05:00,20.76,20.81,20.76,20.8,247600.0,18.3598,18.404,18.3598,18.3951,247600.0
2008-06-19 12:10:00,20.8,20.84,20.79,20.84,225200.0,18.3951,18.4305,18.3863,18.4305,225200.0
2008-06-19 12:15:00,20.84,20.96,20.84,20.95,712000.0,18.4305,18.5366,18.4305,18.5278,712000.0
2008-06-19 12:20:00,20.95,20.96,20.9,20.9,541200.0,18.5278,18.5366,18.4836,18.4836,541200.0
2008-06-19 12:25:00,20.9,20.94,20.81,20.82,363600.0,18.4836,18.5189,18.404,18.4128,363600.0
2008-06-19 12:30:00,20.82,20.86,20.81,20.85,221200.0,18.4128,18.4482,18.404,18.4393,221200.0
2008-06-19 12:35:00,20.85,20.87,20.84,20.87,165200.0,18.4393,18.457,18.4305,18.457,165200.0
2008-06-19 12:40:00,20.87,20.88,20.85,20.86,118400.0,18.457,18.4659,18.4393,18.4482,118400.0
2008-06-19 12:45:00,20.86,20.87,20.81,20.82,230400.0,18.4482,18.457,18.404,18.4128,230400.0
2008-06-19 12:50:00,20.83,20.84,20.81,20.82,107600.0,18.4217,18.4305,18.404,18.4128,107600.0
2008-06-19 12:55:00,20.82,20.83,20.79,20.8,212400.0,18.4128,18.4217,18.3863,18.3951,212400.0
2008-06-19 13:00:00,20.8,20.8,20.75,20.76,245600.0,18.3951,18.3951,18.3509,18.3598,245600.0
2008-06-19 13:05:00,20.76,20.77,20.74,20.76,226400.0,18.3598,18.3686,18.3421,18.3598,226400.0
2008-06-19 13:10:00,20.76,20.79,20.75,20.77,202400.0,18.3598,18.3863,18.3509,18.3686,202400.0
2008-06-19 13:15:00,20.77,20.79,20.76,20.78,206400.0,18.3686,18.3863,18.3598,18.3774,206400.0
2008-06-19 13:20:00,20.78,20.78,20.74,20.75,236400.0,18.3774,18.3774,18.3421,18.3509,236400.0
2008-06-19 13:25:00,20.74,20.79,20.74,20.79,271200.0,18.3421,18.3863,18.3421,18.3863,271200.0
2008-06-19 13:30:00,20.79,20.81,20.78,20.79,239600.0,18.3863,18.404,18.3774,18.3863,239600.0
2008-06-19 13:35:00,20.79,20.82,20.79,20.81,248800.0,18.3863,18.4128,18.3863,18.404,248800.0
2008-06-19 13:40:00,20.81,20.82,20.79,20.79,203600.0,18.404,18.4128,18.3863,18.3863,203600.0
2008-06-19 13:45:00,20.79,20.8,20.79,20.79,127200.0,18.3863,18.3951,18.3863,18.3863,127200.0
2008-06-19 13:50:00,20.8,20.81,20.79,20.8,158800.0,18.3951,18.404,18.3863,18.3951,158800.0
2008-06-19 13:55:00,20.8,20.81,20.79,20.81,165600.0,18.3951,18.404,18.3863,18.404,165600.0
2008-06-19 14:00:00,20.81,20.83,20.79,20.79,194000.0,18.404,18.4217,18.3863,18.3863,194000.0
2008-06-19 14:05:00,20.79,20.81,20.78,20.78,159200.0,18.3863,18.404,18.3774,18.3774,159200.0
2008-06-19 14:10:00,20.78,20.8,20.77,20.8,130400.0,18.3774,18.3951,18.3686,18.3951,130400.0
2008-06-19 14:15:00,20.8,20.8,20.79,20.8,202400.0,18.3951,18.3951,18.3863,18.3951,202400.0
2008-06-19 14:20:00,20.8,20.85,20.8,20.84,434800.0,18.3951,18.4393,18.3951,18.4305,434800.0
2008-06-19 14:25:00,20.84,20.9,20.81,20.83,790800.0,18.4305,18.4836,18.404,18.4217,790800.0
2008-06-19 14:30:00,20.84,20.97,20.81,20.96,1220400.0,18.4305,18.5455,18.404,18.5366,1220400.0
2008-06-19 14:35:00,20.96,21.0,20.93,21.0,522000.0,18.5366,18.572,18.5101,18.572,522000.0
2008-06-19 14:40:00,20.99,21.0,20.97,20.99,525200.0,18.5632,18.572,18.5455,18.5632,525200.0
2008-06-19 14:45:00,20.99,21.0,20.95,20.96,376000.0,18.5632,18.572,18.5278,18.5366,376000.0
2008-06-19 14:50:00,20.96,20.98,20.93,20.98,540000.0,18.5366,18.5543,18.5101,18.5543,540000.0
2008-06-19 14:55:00,20.97,20.99,20.97,20.99,377200.0,18.5455,18.5632,18.5455,18.5632,377200.0
2008-06-19 15:00:00,20.99,21.04,20.99,21.03,1004400.0,18.5632,18.6074,18.5632,18.5985,1004400.0
2008-06-19 15:05:00,21.03,21.07,20.95,20.96,1313600.0,18.5985,18.6339,18.5278,18.5366,1313600.0
2008-06-19 15:10:00,20.96,21.0,20.94,21.0,342400.0,18.5366,18.572,18.5189,18.572,342400.0
2008-06-19 15:15:00,21.0,21.08,21.0,21.06,969200.0,18.572,18.6428,18.572,18.6251,969200.0
2008-06-19 15:20:00,21.06,21.08,20.99,21.05,452000.0,18.6251,18.6428,18.5632,18.6162,452000.0
2008-06-19 15:25:00,21.05,21.1,21.04,21.08,456800.0,18.6162,18.6604,18.6074,18.6428,456800.0
2008-06-19 15:30:00,21.07,21.09,21.04,21.08,441200.0,18.6339,18.6516,18.6074,18.6428,441200.0
2008-06-19 15:35:00,21.08,21.1,21.03,21.04,836800.0,18.6428,18.6604,18.5985,18.6074,836800.0
2008-06-19 15:40:00,21.03,21.09,21.01,21.04,671600.0,18.5985,18.6516,18.5808,18.6074,671600.0
2008-06-19 15:45:00,21.04,21.07,21.04,21.06,608400.0,18.6074,18.6339,18.6074,18.6251,608400.0
2008-06-19 15:50:00,21.06,21.07,21.05,21.07,618800.0,18.6251,18.6339,18.6162,18.6339,618800.0
2008-06-19 15:55:00,21.07,21.07,21.05,21.07,698400.0,18.6339,18.6339,18.6162,18.6339,698400.0
2008-06-20 09:30:00,20.74,20.84,20.69,20.8,1011600.0,18.3421,18.4305,18.2978,18.3951,1011600.0
2008-06-20 09:35:00,20.81,20.96,20.8,20.9,1092400.0,18.404,18.5366,18.3951,18.4836,1092400.0
2008-06-20 09:40:00,20.9,20.91,20.83,20.87,783200.0,18.4836,18.4924,18.4217,18.457,783200.0
2008-06-20 09:45:00,20.88,20.89,20.81,20.87,555200.0,18.4659,18.4747,18.404,18.457,555200.0
2008-06-20 09:50:00,20.87,20.91,20.82,20.82,480000.0,18.457,18.4924,18.4128,18.4128,480000.0
2008-06-20 09:55:00,20.82,20.83,20.77,20.81,722800.0,18.4128,18.4217,18.3686,18.404,722800.0
2008-06-20 10:00:00,20.8,20.81,20.69,20.69,722400.0,18.3951,18.404,18.2978,18.2978,722400.0
2008-06-20 10:05:00,20.69,20.8,20.69,20.8,670000.0,18.2978,18.3951,18.2978,18.3951,670000.0
2008-06-20 10:10:00,20.79,20.83,20.76,20.78,542000.0,18.3863,18.4217,18.3598,18.3774,542000.0
2008-06-20 10:15:00,20.78,20.79,20.75,20.76,318800.0,18.3774,18.3863,18.3509,18.3598,318800.0
2008-06-20 10:20:00,20.77,20.8,20.75,20.8,327600.0,18.3686,18.3951,18.3509,18.3951,327600.0
2008-06-20 10:25:00,20.8,20.81,20.75,20.8,493200.0,18.3951,18.404,18.3509,18.3951,493200.0
2008-06-20 10:30:00,20.79,20.81,20.79,20.8,253200.0,18.3863,18.404,18.3863,18.3951,253200.0
2008-06-20 10:35:00,20.8,20.81,20.75,20.76,405600.0,18.3951,18.404,18.3509,18.3598,405600.0
2008-06-20 10:40:00,20.76,20.77,20.75,20.75,291600.0,18.3598,18.3686,18.3509,18.3509,291600.0
2008-06-20 10:45:00,20.76,20.77,20.72,20.75,426400.0,18.3598,18.3686,18.3244,18.3509,426400.0
2008-06-20 10:50:00,20.75,20.77,20.73,20.75,357600.0,18.3509,18.3686,18.3332,18.3509,357600.0
2008-06-20 10:55:00,20.74,20.75,20.73,20.75,262400.0,18.3421,18.3509,18.3332,18.3509,262400.0
2008-06-20 11:00:00,20.75,20.77,20.73,20.77,290800.0,18.3509,18.3686,18.3332,18.3686,290800.0
2008-06-20 11:05:00,20.76,20.79,20.76,20.78,346400.0,18.3598,18.3863,18.3598,18.3774,346400.0
2008-06-20 11:10:00,20.78,20.81,20.78,20.81,242400.0,18.3774,18.404,18.3774,18.404,242400.0
2008-06-20 11:15:00,20.81,20.87,20.81,20.85,431600.0,18.404,18.457,18.404,18.4393,431600.0
2008-06-20 11:20:00,20.86,21.13,20.85,20.9,472800.0,18.4482,18.687,18.4393,18.4836,472800.0
2008-06-20 11:25:00,20.9,20.94,20.88,20.93,581600.0,18.4836,18.5189,18.4659,18.5101,581600.0
2008-06-20 11:30:00,20.93,20.93,20.88,20.9,481600.0,18.5101,18.5101,18.4659,18.4836,481600.0
2008-06-20 11:35:00,20.9,20.93,20.89,20.93,293200.0,18.4836,18.5101,18.4747,18.5101,293200.0
2008-06-20 11:40:00,20.93,20.99,20.91,20.96,374400.0,18.5101,18.5632,18.4924,18.5366,374400.0
2008-06-20 11:45:00,20.96,20.97,20.93,20.94,173200.0,18.5366,18.5455,18.5101,18.5189,173200.0
2008-06-20 11:50:00,20.94,20.96,20.92,20.92,256000.0,18.5189,18.5366,18.5013,18.5013,256000.0
2008-06-20 11:55:00,20.92,20.93,20.89,20.9,278400.0,18.5013,18.5101,18.4747,18.4836,278400.0
2008-06-20 12:00:00,20.9,20.9,20.85,20.85,169200.0,18.4836,18.4836,18.4393,18.4393,169200.0
2008-06-20 12:05:00,20.86,20.89,20.86,20.88,224400.0,18.4482,18.4747,18.4482,18.4659,224400.0
2008-06-20 12:10:00,20.89,20.9,20.87,20.9,175600.0,18.4747,18.4836,18.457,18.4836,175600.0
2008-06-20 12:15:00,20.9,20.95,20.89,20.95,377200.0,18.4836,18.5278,18.4747,18.5278,377200.0
2008-06-20 12:20:00,20.95,20.96,20.88,20.96,468400.0,18.5278,18.5366,18.4659,18.5366,468400.0
2008-06-20 12:25:00,20.96,20.99,20.96,20.99,419600.0,18.5366,18.5632,18.5366,18.5632,419600.0
2008-06-20 12:30:00,20.99,21.01,20.93,21.0,708000.0,18.5632,18.5808,18.5101,18.572,708000.0
2008-06-20 12:35:00,20.99,21.02,20.98,21.0,351200.0,18.5632,18.5897,18.5543,18.572,351200.0
2008-06-20 12:40:00,21.0,21.04,21.0,21.03,280800.0,18.572,18.6074,18.572,18.5985,280800.0
2008-06-20 12:45:00,21.03,21.04,20.99,21.0,284400.0,18.5985,18.6074,18.5632,18.572,284400.0
2008-06-20 12:50:00,21.01,21.03,21.0,21.0,105600.0,18.5808,18.5985,18.572,18.572,105600.0
2008-06-20 12:55:00,21.0,21.01,21.0,21.0,137200.0,18.572,18.5808,18.572,18.572,137200.0
2008-06-20 13:00:00,21.0,21.01,21.0,21.0,186800.0,18.572,18.5808,18.572,18.572,186800.0
2008-06-20 13:05:00,21.0,21.0,21.0,21.0,138000.0,18.572,18.572,18.572,18.572,138000.0
2008-06-20 13:10:00,21.0,21.04,21.0,21.03,236400.0,18.572,18.6074,18.572,18.5985,236400.0
2008-06-20 13:15:00,21.03,21.04,21.01,21.01,242800.0,18.5985,18.6074,18.5808,18.5808,242800.0
2008-06-20 13:20:00,21.02,21.03,20.99,21.02,430000.0,18.5897,18.5985,18.5632,18.5897,430000.0
2008-06-20 13:25:00,21.02,21.02,20.94,20.96,391200.0,18.5897,18.5897,18.5189,18.5366,391200.0
2008-06-20 13:30:00,20.96,20.97,20.93,20.96,621200.0,18.5366,18.5455,18.5101,18.5366,621200.0
2008-06-20 13:35:00,20.96,20.98,20.94,20.95,289200.0,18.5366,18.5543,18.5189,18.5278,289200.0
2008-06-20 13:40:00,20.94,20.96,20.9,20.91,258400.0,18.5189,18.5366,18.4836,18.4924,258400.0
2008-06-20 13:45:00,20.91,20.92,20.89,20.9,247200.0,18.4924,18.5013,18.4747,18.4836,247200.0
2008-06-20 13:50:00,20.9,20.9,20.83,20.85,364800.0,18.4836,18.4836,18.4217,18.4393,364800.0
2008-06-20 13:55:00,20.85,20.85,20.83,20.85,280400.0,18.4393,18.4393,18.4217,18.4393,280400.0
2008-06-20 14:00:00,20.84,20.85,20.78,20.82,482800.0,18.4305,18.4393,18.3774,18.4128,482800.0
2008-06-20 14:05:00,20.81,20.83,20.8,20.81,251200.0,18.404,18.4217,18.3951,18.404,251200.0
2008-06-20 14:10:00,20.81,20.82,20.79,20.81,308000.0,18.404,18.4128,18.3863,18.404,308000.0
2008-06-20 14:15:00,20.81,20.83,20.8,20.81,286400.0,18.404,18.4217,18.3951,18.404,286400.0
2008-06-20 14:20:00,20.81,20.86,20.81,20.84,305600.0,18.404,18.4482,18.404,18.4305,305600.0
2008-06-20 14:25:00,20.84,20.85,20.82,20.83,205600.0,18.4305,18.4393,18.4128,18.4217,205600.0
2008-06-20 14:30:00,20.83,20.83,20.81,20.82,118400.0,18.4217,18.4217,18.404,18.4128,118400.0
2008-06-20 14:35:00,20.82,20.83,20.81,20.82,180000.0,18.4128,18.4217,18.404,18.4128,180000.0
2008-06-20 14:40:00,20.82,20.84,20.82,20.83,154000.0,18.4128,18.4305,18.4128,18.4217,154000.0
2008-06-20 14:45:00,20.83,20.84,20.81,20.82,212000.0,18.4217,18.4305,18.404,18.4128,212000.0
2008-06-20 14:50:00,20.81,20.83,20.81,20.82,187600.0,18.404,18.4217,18.404,18.4128,187600.0
2008-06-20 14:55:00,20.82,20.83,20.76,20.76,420000.0,18.4128,18.4217,18.3598,18.3598,420000.0
2008-06-20 15:00:00,20.76,20.79,20.74,20.75,482000.0,18.3598,18.3863,18.3421,18.3509,482000.0
2008-06-20 15:05:00,20.75,20.83,20.74,20.79,508000.0,18.3509,18.4217,18.3421,18.3863,508000.0
2008-06-20 15:10:00,20.79,20.81,20.77,20.79,270400.0,18.3863,18.404,18.3686,18.3863,270400.0
2008-06-20 15:15:00,20.78,20.84,20.77,20.77,267200.0,18.3774,18.4305,18.3686,18.3686,267200.0
2008-06-20 15:20:00,20.77,20.81,20.77,20.78,295200.0,18.3686,18.404,18.3686,18.3774,295200.0
2008-06-20 15:25:00,20.78,20.78,20.74,20.76,432800.0,18.3774,18.3774,18.3421,18.3598,432800.0
2008-06-20 15:30:00,20.76,20.85,20.75,20.84,988000.0,18.3598,18.4393,18.3509,18.4305,988000.0
2008-06-20 15:35:00,20.84,21.05,20.83,20.99,1870400.0,18.4305,18.6162,18.4217,18.5632,1870400.0
2008-06-20 15:40:00,20.99,20.99,20.87,20.9,1626800.0,18.5632,18.5632,18.457,18.4836,1626800.0
2008-06-20 15:45:00,20.9,20.95,20.89,20.92,754000.0,18.4836,18.5278,18.4747,18.5013,754000.0
2008-06-20 15:50:00,20.91,20.94,20.89,20.9,923600.0,18.4924,18.5189,18.4747,18.4836,923600.0
2008-06-20 15:55:00,20.9,20.93,20.75,20.89,2628400.0,18.4836,18.5101,18.3509,18.4747,2628400.0
2008-06-23 09:30:00,20.96,21.09,20.91,20.91,1008400.0,18.5366,18.6516,18.4924,18.4924,1008400.0
2008-06-23 09:35:00,20.91,20.95,20.84,20.85,894000.0,18.4924,18.5278,18.4305,18.4393,894000.0
2008-06-23 09:40:00,20.85,20.93,20.81,20.84,933200.0,18.4393,18.5101,18.404,18.4305,933200.0
2008-06-23 09:45:00,20.84,20.86,20.77,20.8,536000.0,18.4305,18.4482,18.3686,18.3951,536000.0
2008-06-23 09:50:00,20.8,20.82,20.71,20.75,752800.0,18.3951,18.4128,18.3155,18.3509,752800.0
2008-06-23 09:55:00,20.75,20.78,20.67,20.75,599200.0,18.3509,18.3774,18.2802,18.3509,599200.0
2008-06-23 10:00:00,20.75,20.75,20.68,20.7,582400.0,18.3509,18.3509,18.289,18.3067,582400.0
2008-06-23 10:05:00,20.71,20.73,20.66,20.69,526000.0,18.3155,18.3332,18.2713,18.2978,526000.0
2008-06-23 10:10:00,20.69,20.77,20.69,20.75,433200.0,18.2978,18.3686,18.2978,18.3509,433200.0
2008-06-23 10:15:00,20.75,20.81,20.72,20.73,540400.0,18.3509,18.404,18.3244,18.3332,540400.0
2008-06-23 10:20:00,20.73,20.73,20.67,20.72,494000.0,18.3332,18.3332,18.2802,18.3244,494000.0
2008-06-23 10:25:00,20.71,20.72,20.63,20.63,516800.0,18.3155,18.3244,18.2448,18.2448,516800.0
2008-06-23 10:30:00,20.63,20.67,20.61,20.67,598000.0,18.2448,18.2802,18.2271,18.2802,598000.0
2008-06-23 10:35:00,20.67,20.71,20.64,20.65,392400.0,18.2802,18.3155,18.2536,18.2625,392400.0
2008-06-23 10:40:00,20.64,20.65,20.54,20.56,827600.0,18.2536,18.2625,18.1652,18.1829,827600.0
2008-06-23 10:45:00,20.56,20.57,20.5,20.51,482800.0,18.1829,18.1917,18.1298,18.1387,482800.0
2008-06-23 10:50:00,20.51,20.51,20.29,20.34,1843600.0,18.1387,18.1387,17.9441,17.9883,1843600.0
2008-06-23 10:55:00,20.33,20.39,20.3,20.36,948800.0,17.9795,18.0325,17.9529,18.006,948800.0
2008-06-23 11:00:00,20.36,20.41,20.33,20.39,525600.0,18.006,18.0502,17.9795,18.0325,525600.0
2008-06-23 11:05:00,20.39,20.41,20.38,20.39,250000.0,18.0325,18.0502,18.0237,18.0325,250000.0
2008-06-23 11:10:00,20.39,20.4,20.32,20.38,529600.0,18.0325,18.0414,17.9706,18.0237,529600.0
2008-06-23 11:15:00,20.38,20.43,20.33,20.33,372400.0,18.0237,18.0679,17.9795,17.9795,372400.0
2008-06-23 11:20:00,20.33,20.36,20.26,20.27,552000.0,17.9795,18.006,17.9176,17.9264,552000.0
2008-06-23 11:25:00,20.27,20.32,20.27,20.3,314400.0,17.9264,17.9706,17.9264,17.9529,314400.0
2008-06-23 11:30:00,20.31,20.32,20.29,20.3,296000.0,17.9618,17.9706,17.9441,17.9529,296000.0
2008-06-23 11:35:00,20.3,20.34,20.29,20.3,338000.0,17.9529,17.9883,17.9441,17.9529,338000.0
2008-06-23 11:40:00,20.29,20.34,20.28,20.34,361200.0,17.9441,17.9883,17.9353,17.9883,361200.0
2008-06-23 11:45:00,20.34,20.39,20.34,20.39,437200.0,17.9883,18.0325,17.9883,18.0325,437200.0
2008-06-23 11:50:00,20.38,20.44,20.38,20.43,460000.0,18.0237,18.0768,18.0237,18.0679,460000.0
2008-06-23 11:55:00,20.43,20.45,20.39,20.41,420000.0,18.0679,18.0856,18.0325,18.0502,420000.0
2008-06-23 12:00:00,20.41,20.45,20.4,20.41,199600.0,18.0502,18.0856,18.0414,18.0502,199600.0
2008-06-23 12:05:00,20.41,20.42,20.38,20.39,186800.0,18.0502,18.0591,18.0237,18.0325,186800.0
2008-06-23 12:10:00,20.4,20.4,20.35,20.37,228000.0,18.0414,18.0414,17.9972,18.0148,228000.0
2008-06-23 12:15:00,20.37,20.38,20.36,20.36,122800.0,18.0148,18.0237,18.006,18.006,122800.0
2008-06-23 12:20:00,20.37,20.37,20.35,20.36,114800.0,18.0148,18.0148,17.9972,18.006,114800.0
2008-06-23 12:25:00,20.36,20.37,20.36,20.36,88800.0,18.006,18.0148,18.006,18.006,88800.0
2008-06-23 12:30:00,20.37,20.38,20.35,20.36,145200.0,18.0148,18.0237,17.9972,18.006,145200.0
2008-06-23 12:35:00,20.36,20.36,20.34,20.35,74000.0,18.006,18.006,17.9883,17.9972,74000.0
2008-06-23 12:40:00,20.35,20.35,20.34,20.34,81200.0,17.9972,17.9972,17.9883,17.9883,81200.0
2008-06-23 12:45:00,20.34,20.36,20.33,20.35,173600.0,17.9883,18.006,17.9795,17.9972,173600.0
2008-06-23 12:50:00,20.35,20.35,20.33,20.35,137200.0,17.9972,17.9972,17.9795,17.9972,137200.0
2008-06-23 12:55:00,20.35,20.36,20.34,20.35,268400.0,17.9972,18.006,17.9883,17.9972,268400.0
2008-06-23 13:00:00,20.36,20.37,20.35,20.36,251600.0,18.006,18.0148,17.9972,18.006,251600.0
2008-06-23 13:05:00,20.36,20.36,20.32,20.35,264000.0,18.006,18.006,17.9706,17.9972,264000.0
2008-06-23 13:10:00,20.35,20.36,20.34,20.36,146800.0,17.9972,18.006,17.9883,18.006,146800.0
2008-06-23 13:15:00,20.36,20.41,20.36,20.41,162400.0,18.006,18.0502,18.006,18.0502,162400.0
2008-06-23 13:20:00,20.41,20.44,20.4,20.42,190400.0,18.0502,18.0768,18.0414,18.0591,190400.0
2008-06-23 13:25:00,20.42,20.42,20.37,20.38,140400.0,18.0591,18.0591,18.0148,18.0237,140400.0
2008-06-23 13:30:00,20.38,20.38,20.36,20.38,100400.0,18.0237,18.0237,18.006,18.0237,100400.0
2008-06-23 13:35:00,20.38,20.38,20.37,20.38,110800.0,18.0237,18.0237,18.0148,18.0237,110800.0
2008-06-23 13:40:00,20.38,20.39,20.36,20.37,130800.0,18.0237,18.0325,18.006,18.0148,130800.0
2008-06-23 13:45:00,20.37,20.43,20.36,20.42,134800.0,18.0148,18.0679,18.006,18.0591,134800.0
2008-06-23 13:50:00,20.42,20.43,20.39,20.42,158800.0,18.0591,18.0679,18.0325,18.0591,158800.0
2008-06-23 13:55:00,20.42,20.43,20.41,20.42,131200.0,18.0591,18.0679,18.0502,18.0591,131200.0
2008-06-23 14:00:00,20.42,20.44,20.41,20.43,160000.0,18.0591,18.0768,18.0502,18.0679,160000.0
2008-06-23 14:05:00,20.43,20.47,20.42,20.42,262800.0,18.0679,18.1033,18.0591,18.0591,262800.0
2008-06-23 14:10:00,20.42,20.42,20.4,20.42,126400.0,18.0591,18.0591,18.0414,18.0591,126400.0
2008-06-23 14:15:00,20.41,20.42,20.39,20.41,120800.0,18.0502,18.0591,18.0325,18.0502,120800.0
2008-06-23 14:20:00,20.41,20.42,20.38,20.38,144400.0,18.0502,18.0591,18.0237,18.0237,144400.0
2008-06-23 14:25:00,20.38,20.39,20.33,20.34,229600.0,18.0237,18.0325,17.9795,17.9883,229600.0
2008-06-23 14:30:00,20.34,20.37,20.33,20.36,174400.0,17.9883,18.0148,17.9795,18.006,174400.0
2008-06-23 14:35:00,20.36,20.38,20.35,20.36,169600.0,18.006,18.0237,17.9972,18.006,169600.0
2008-06-23 14:40:00,20.36,20.38,20.35,20.36,152400.0,18.006,18.0237,17.9972,18.006,152400.0
2008-06-23 14:45:00,20.36,20.37,20.33,20.33,444800.0,18.006,18.0148,17.9795,17.9795,444800.0
2008-06-23 14:50:00,20.34,20.36,20.32,20.35,318800.0,17.9883,18.006,17.9706,17.9972,318800.0
2008-06-23 14:55:00,20.35,20.37,20.34,20.37,123600.0,17.9972,18.0148,17.9883,18.0148,123600.0
2008-06-23 15:00:00,20.38,20.39,20.37,20.38,180400.0,18.0237,18.0325,18.0148,18.0237,180400.0
2008-06-23 15:05:00,20.38,20.38,20.34,20.34,220400.0,18.0237,18.0237,17.9883,17.9883,220400.0
2008-06-23 15:10:00,20.34,20.35,20.34,20.34,104800.0,17.9883,17.9972,17.9883,17.9883,104800.0
2008-06-23 15:15:00,20.35,20.35,20.32,20.33,283200.0,17.9972,17.9972,17.9706,17.9795,283200.0
2008-06-23 15:20:00,20.34,20.36,20.32,20.36,283200.0,17.9883,18.006,17.9706,18.006,283200.0
2008-06-23 15:25:00,20.36,20.36,20.33,20.35,303600.0,18.006,18.006,17.9795,17.9972,303600.0
2008-06-23 15:30:00,20.35,20.41,20.33,20.34,364400.0,17.9972,18.0502,17.9795,17.9883,364400.0
2008-06-23 15:35:00,20.34,20.36,20.33,20.35,321600.0,17.9883,18.006,17.9795,17.9972,321600.0
2008-06-23 15:40:00,20.35,20.36,20.33,20.34,331600.0,17.9972,18.006,17.9795,17.9883,331600.0
2008-06-23 15:45:00,20.34,20.34,20.31,20.32,663200.0,17.9883,17.9883,17.9618,17.9706,663200.0
2008-06-23 15:50:00,20.32,20.32,20.29,20.31,571200.0,17.9706,17.9706,17.9441,17.9618,571200.0
2008-06-23 15:55:00,20.31,20.33,20.25,20.26,1100000.0,17.9618,17.9795,17.9087,17.9176,1100000.0
2008-06-24 09:30:00,20.02,20.03,19.9,19.97,1773200.0,17.7053,17.7142,17.5992,17.6611,1773200.0
2008-06-24 09:35:00,19.97,20.11,19.96,20.08,1224400.0,17.6611,17.7849,17.6522,17.7584,1224400.0
2008-06-24 09:40:00,20.08,20.1,20.01,20.04,573600.0,17.7584,17.7761,17.6965,17.723,573600.0
2008-06-24 09:45:00,20.04,20.05,19.96,20.0,997200.0,17.723,17.7318,17.6522,17.6876,997200.0
2008-06-24 09:50:00,20.0,20.03,19.91,19.93,914800.0,17.6876,17.7142,17.608,17.6257,914800.0
2008-06-24 09:55:00,19.94,19.95,19.75,19.78,2080800.0,17.6346,17.6434,17.4665,17.4931,2080800.0
2008-06-24 10:00:00,19.78,19.88,19.63,19.69,1852400.0,17.4931,17.5815,17.3604,17.4135,1852400.0
2008-06-24 10:05:00,19.69,19.83,19.68,19.77,1098400.0,17.4135,17.5373,17.4046,17.4842,1098400.0
2008-06-24 10:10:00,19.78,19.82,19.77,19.82,786000.0,17.4931,17.5284,17.4842,17.5284,786000.0
2008-06-24 10:15:00,19.82,19.85,19.79,19.84,615200.0,17.5284,17.555,17.5019,17.5461,615200.0
2008-06-24 10:20:00,19.84,19.91,19.83,19.9,892800.0,17.5461,17.608,17.5373,17.5992,892800.0
2008-06-24 10:25:00,19.9,19.92,19.85,19.88,634400.0,17.5992,17.6169,17.555,17.5815,634400.0
2008-06-24 10:30:00,19.89,19.89,19.81,19.81,572000.0,17.5903,17.5903,17.5196,17.5196,572000.0
2008-06-24 10:35:00,19.81,19.83,19.78,19.79,556400.0,17.5196,17.5373,17.4931,17.5019,556400.0
2008-06-24 10:40:00,19.8,19.88,19.78,19.86,564800.0,17.5107,17.5815,17.4931,17.5638,564800.0
2008-06-24 10:45:00,19.87,19.95,19.86,19.95,714400.0,17.5727,17.6434,17.5638,17.6434,714400.0
2008-06-24 10:50:00,19.95,19.99,19.92,19.93,804000.0,17.6434,17.6788,17.6169,17.6257,804000.0
2008-06-24 10:55:00,19.93,19.95,19.9,19.93,720400.0,17.6257,17.6434,17.5992,17.6257,720400.0
2008-06-24 11:00:00,19.94,20.0,19.88,20.0,653600.0,17.6346,17.6876,17.5815,17.6876,653600.0
2008-06-24 11:05:00,20.0,20.11,19.99,20.11,795600.0,17.6876,17.7849,17.6788,17.7849,795600.0
2008-06-24 11:10:00,20.11,20.12,20.04,20.06,688000.0,17.7849,17.7937,17.723,17.7407,688000.0
2008-06-24 11:15:00,20.06,20.13,20.04,20.1,443200.0,17.7407,17.8026,17.723,17.7761,443200.0
2008-06-24 11:20:00,20.09,20.1,20.01,20.1,577600.0,17.7672,17.7761,17.6965,17.7761,577600.0
2008-06-24 11:25:00,20.1,20.11,20.07,20.1,527200.0,17.7761,17.7849,17.7495,17.7761,527200.0
2008-06-24 11:30:00,20.1,20.23,20.09,20.21,1316400.0,17.7761,17.891,17.7672,17.8733,1316400.0
2008-06-24 11:35:00,20.21,20.21,20.15,20.18,522000.0,17.8733,17.8733,17.8203,17.8468,522000.0
2008-06-24 11:40:00,20.18,20.24,20.18,20.24,374000.0,17.8468,17.8999,17.8468,17.8999,374000.0
2008-06-24 11:45:00,20.24,20.34,20.22,20.31,835600.0,17.8999,17.9883,17.8822,17.9618,835600.0
2008-06-24 11:50:00,20.3,20.44,20.29,20.38,1114800.0,17.9529,18.0768,17.9441,18.0237,1114800.0
2008-06-24 11:55:00,20.38,20.48,20.37,20.46,848800.0,18.0237,18.1121,18.0148,18.0944,848800.0
2008-06-24 12:00:00,20.46,20.46,20.39,20.4,510400.0,18.0944,18.0944,18.0325,18.0414,510400.0
2008-06-24 12:05:00,20.4,20.43,20.36,20.36,372000.0,18.0414,18.0679,18.006,18.006,372000.0
2008-06-24 12:10:00,20.37,20.43,20.37,20.42,361600.0,18.0148,18.0679,18.0148,18.0591,361600.0
2008-06-24 12:15:00,20.43,20.44,20.34,20.36,382400.0,18.0679,18.0768,17.9883,18.006,382400.0
2008-06-24 12:20:00,20.37,20.4,20.35,20.38,284000.0,18.0148,18.0414,17.9972,18.0237,284000.0
2008-06-24 12:25:00,20.38,20.44,20.34,20.42,268000.0,18.0237,18.0768,17.9883,18.0591,268000.0
2008-06-24 12:30:00,20.42,20.44,20.4,20.41,431600.0,18.0591,18.0768,18.0414,18.0502,431600.0
2008-06-24 12:35:00,20.41,20.49,20.41,20.48,334800.0,18.0502,18.121,18.0502,18.1121,334800.0
2008-06-24 12:40:00,20.48,20.48,20.41,20.42,288400.0,18.1121,18.1121,18.0502,18.0591,288400.0
2008-06-24 12:45:00,20.42,20.43,20.39,20.41,264400.0,18.0591,18.0679,18.0325,18.0502,264400.0
2008-06-24 12:50:00,20.41,20.42,20.34,20.34,309600.0,18.0502,18.0591,17.9883,17.9883,309600.0
2008-06-24 12:55:00,20.34,20.39,20.34,20.37,292400.0,17.9883,18.0325,17.9883,18.0148,292400.0
2008-06-24 13:00:00,20.36,20.42,20.36,20.41,223200.0,18.006,18.0591,18.006,18.0502,223200.0
2008-06-24 13:05:00,20.4,20.4,20.31,20.37,575600.0,18.0414,18.0414,17.9618,18.0148,575600.0
2008-06-24 13:10:00,20.37,20.39,20.36,20.39,322400.0,18.0148,18.0325,18.006,18.0325,322400.0
2008-06-24 13:15:00,20.39,20.48,20.38,20.48,386000.0,18.0325,18.1121,18.0237,18.1121,386000.0
2008-06-24 13:20:00,20.48,20.49,20.45,20.46,300800.0,18.1121,18.121,18.0856,18.0944,300800.0
2008-06-24 13:25:00,20.46,20.47,20.43,20.45,186400.0,18.0944,18.1033,18.0679,18.0856,186400.0
2008-06-24 13:30:00,20.45,20.45,20.36,20.38,329200.0,18.0856,18.0856,18.006,18.0237,329200.0
2008-06-24 13:35:00,20.38,20.41,20.37,20.39,207600.0,18.0237,18.0502,18.0148,18.0325,207600.0
2008-06-24 13:40:00,20.38,20.38,20.34,20.35,209200.0,18.0237,18.0237,17.9883,17.9972,209200.0
2008-06-24 13:45:00,20.35,20.43,20.34,20.4,267200.0,17.9972,18.0679,17.9883,18.0414,267200.0
2008-06-24 13:50:00,20.4,20.46,20.4,20.45,257600.0,18.0414,18.0944,18.0414,18.0856,257600.0
2008-06-24 13:55:00,20.45,20.46,20.43,20.45,170800.0,18.0856,18.0944,18.0679,18.0856,170800.0
2008-06-24 14:00:00,20.45,20.56,20.45,20.56,1206400.0,18.0856,18.1829,18.0856,18.1829,1206400.0
2008-06-24 14:05:00,20.55,20.59,20.53,20.53,780800.0,18.174,18.2094,18.1563,18.1563,780800.0
2008-06-24 14:10:00,20.54,20.57,20.53,20.55,427600.0,18.1652,18.1917,18.1563,18.174,427600.0
2008-06-24 14:15:00,20.54,20.59,20.53,20.58,445600.0,18.1652,18.2094,18.1563,18.2006,445600.0
2008-06-24 14:20:00,20.58,20.68,20.58,20.68,791200.0,18.2006,18.289,18.2006,18.289,791200.0
2008-06-24 14:25:00,20.68,20.74,20.66,20.66,740800.0,18.289,18.3421,18.2713,18.2713,740800.0
2008-06-24 14:30:00,20.67,20.67,20.59,20.6,558800.0,18.2802,18.2802,18.2094,18.2183,558800.0
2008-06-24 14:35:00,20.6,20.69,20.6,20.64,409200.0,18.2183,18.2978,18.2183,18.2536,409200.0
2008-06-24 14:40:00,20.64,20.64,20.59,20.63,337200.0,18.2536,18.2536,18.2094,18.2448,337200.0
2008-06-24 14:45:00,20.64,20.7,20.62,20.63,442800.0,18.2536,18.3067,18.2359,18.2448,442800.0
2008-06-24 14:50:00,20.64,20.65,20.56,20.57,520800.0,18.2536,18.2625,18.1829,18.1917,520800.0
2008-06-24 14:55:00,20.57,20.62,20.55,20.61,444000.0,18.1917,18.2359,18.174,18.2271,444000.0
2008-06-24 15:00:00,20.61,20.7,20.61,20.64,488400.0,18.2271,18.3067,18.2271,18.2536,488400.0
2008-06-24 15:05:00,20.64,20.65,20.57,20.58,417600.0,18.2536,18.2625,18.1917,18.2006,417600.0
2008-06-24 15:10:00,20.58,20.59,20.54,20.58,471200.0,18.2006,18.2094,18.1652,18.2006,471200.0
2008-06-24 15:15:00,20.57,20.62,20.57,20.61,301200.0,18.1917,18.2359,18.1917,18.2271,301200.0
2008-06-24 15:20:00,20.62,20.65,20.61,20.61,484400.0,18.2359,18.2625,18.2271,18.2271,484400.0
2008-06-24 15:25:00,20.61,20.69,20.58,20.63,663600.0,18.2271,18.2978,18.2006,18.2448,663600.0
2008-06-24 15:30:00,20.64,20.67,20.58,20.6,612800.0,18.2536,18.2802,18.2006,18.2183,612800.0
2008-06-24 15:35:00,20.6,20.6,20.47,20.49,1056800.0,18.2183,18.2183,18.1033,18.121,1056800.0
2008-06-24 15:40:00,20.49,20.68,20.49,20.64,1294400.0,18.121,18.289,18.121,18.2536,1294400.0
2008-06-24 15:45:00,20.64,20.64,20.58,20.59,465200.0,18.2536,18.2536,18.2006,18.2094,465200.0
2008-06-24 15:50:00,20.59,20.61,20.57,20.6,436800.0,18.2094,18.2271,18.1917,18.2183,436800.0
2008-06-24 15:55:00,20.61,20.67,20.57,20.66,1084800.0,18.2271,18.2802,18.1917,18.2713,1084800.0
2008-06-25 09:30:00,20.86,20.88,20.76,20.77,1526400.0,18.4482,18.4659,18.3598,18.3686,1526400.0
2008-06-25 09:35:00,20.77,20.97,20.61,20.95,2282800.0,18.3686,18.5455,18.2271,18.5278,2282800.0
2008-06-25 09:40:00,20.95,20.97,20.86,20.88,1598400.0,18.5278,18.5455,18.4482,18.4659,1598400.0
2008-06-25 09:45:00,20.88,20.93,20.87,20.9,709200.0,18.4659,18.5101,18.457,18.4836,709200.0
2008-06-25 09:50:00,20.9,20.94,20.86,20.92,996000.0,18.4836,18.5189,18.4482,18.5013,996000.0
2008-06-25 09:55:00,20.92,20.94,20.83,20.88,752400.0,18.5013,18.5189,18.4217,18.4659,752400.0
2008-06-25 10:00:00,20.88,20.95,20.88,20.92,655200.0,18.4659,18.5278,18.4659,18.5013,655200.0
2008-06-25 10:05:00,20.92,21.02,20.91,20.95,1630400.0,18.5013,18.5897,18.4924,18.5278,1630400.0
2008-06-25 10:10:00,20.96,20.97,20.91,20.91,577200.0,18.5366,18.5455,18.4924,18.4924,577200.0
2008-06-25 10:15:00,20.91,20.98,20.9,20.97,626000.0,18.4924,18.5543,18.4836,18.5455,626000.0
2008-06-25 10:20:00,20.96,20.99,20.9,20.92,736000.0,18.5366,18.5632,18.4836,18.5013,736000.0
2008-06-25 10:25:00,20.92,20.99,20.92,20.93,512400.0,18.5013,18.5632,18.5013,18.5101,512400.0
2008-06-25 10:30:00,20.93,20.99,20.91,20.97,554000.0,18.5101,18.5632,18.4924,18.5455,554000.0
2008-06-25 10:35:00,20.97,21.05,20.97,20.98,1304800.0,18.5455,18.6162,18.5455,18.5543,1304800.0
2008-06-25 10:40:00,20.99,21.03,20.96,21.0,638000.0,18.5632,18.5985,18.5366,18.572,638000.0
2008-06-25 10:45:00,21.01,21.05,21.0,21.04,637600.0,18.5808,18.6162,18.572,18.6074,637600.0
2008-06-25 10:50:00,21.05,21.09,21.03,21.09,1314400.0,18.6162,18.6516,18.5985,18.6516,1314400.0
2008-06-25 10:55:00,21.09,21.09,21.02,21.06,1090400.0,18.6516,18.6516,18.5897,18.6251,1090400.0
2008-06-25 11:00:00,21.05,21.11,21.04,21.08,718000.0,18.6162,18.6693,18.6074,18.6428,718000.0
2008-06-25 11:05:00,21.08,21.1,21.03,21.03,664800.0,18.6428,18.6604,18.5985,18.5985,664800.0
2008-06-25 11:10:00,21.03,21.03,20.94,20.97,633600.0,18.5985,18.5985,18.5189,18.5455,633600.0
2008-06-25 11:15:00,20.97,21.01,20.97,21.0,303200.0,18.5455,18.5808,18.5455,18.572,303200.0
2008-06-25 11:20:00,21.0,21.0,20.97,21.0,200800.0,18.572,18.572,18.5455,18.572,200800.0
2008-06-25 11:25:00,21.0,21.02,20.98,21.01,306800.0,18.572,18.5897,18.5543,18.5808,306800.0
2008-06-25 11:30:00,21.01,21.01,20.97,20.99,254400.0,18.5808,18.5808,18.5455,18.5632,254400.0
2008-06-25 11:35:00,20.98,21.0,20.96,20.97,272800.0,18.5543,18.572,18.5366,18.5455,272800.0
2008-06-25 11:40:00,20.97,20.97,20.89,20.92,446000.0,18.5455,18.5455,18.4747,18.5013,446000.0
2008-06-25 11:45:00,20.91,20.98,20.89,20.89,297600.0,18.4924,18.5543,18.4747,18.4747,297600.0
2008-06-25 11:50:00,20.89,20.9,20.86,20.87,472400.0,18.4747,18.4836,18.4482,18.457,472400.0
2008-06-25 11:55:00,20.87,20.87,20.79,20.84,620800.0,18.457,18.457,18.3863,18.4305,620800.0
2008-06-25 12:00:00,20.84,20.84,20.81,20.81,269600.0,18.4305,18.4305,18.404,18.404,269600.0
2008-06-25 12:05:00,20.81,20.84,20.77,20.84,401200.0,18.404,18.4305,18.3686,18.4305,401200.0
2008-06-25 12:10:00,20.84,20.86,20.83,20.86,234800.0,18.4305,18.4482,18.4217,18.4482,234800.0
2008-06-25 12:15:00,20.86,20.86,20.79,20.79,212800.0,18.4482,18.4482,18.3863,18.3863,212800.0
2008-06-25 12:20:00,20.8,20.84,20.8,20.84,136400.0,18.3951,18.4305,18.3951,18.4305,136400.0
2008-06-25 12:25:00,20.84,20.85,20.83,20.83,137200.0,18.4305,18.4393,18.4217,18.4217,137200.0
2008-06-25 12:30:00,20.83,20.84,20.8,20.82,193600.0,18.4217,18.4305,18.3951,18.4128,193600.0
2008-06-25 12:35:00,20.82,20.83,20.77,20.78,202400.0,18.4128,18.4217,18.3686,18.3774,202400.0
2008-06-25 12:40:00,20.79,20.79,20.74,20.74,358000.0,18.3863,18.3863,18.3421,18.3421,358000.0
2008-06-25 12:45:00,20.74,20.74,20.68,20.71,354000.0,18.3421,18.3421,18.289,18.3155,354000.0
2008-06-25 12:50:00,20.71,20.75,20.71,20.73,223600.0,18.3155,18.3509,18.3155,18.3332,223600.0
2008-06-25 12:55:00,20.73,20.74,20.72,20.72,67600.0,18.3332,18.3421,18.3244,18.3244,67600.0
2008-06-25 13:00:00,20.72,20.72,20.63,20.64,462400.0,18.3244,18.3244,18.2448,18.2536,462400.0
2008-06-25 13:05:00,20.64,20.65,20.54,20.59,601600.0,18.2536,18.2625,18.1652,18.2094,601600.0
2008-06-25 13:10:00,20.59,20.61,20.58,20.61,345200.0,18.2094,18.2271,18.2006,18.2271,345200.0
2008-06-25 13:15:00,20.61,20.75,20.61,20.75,453200.0,18.2271,18.3509,18.2271,18.3509,453200.0
2008-06-25 13:20:00,20.75,20.76,20.66,20.67,348400.0,18.3509,18.3598,18.2713,18.2802,348400.0
2008-06-25 13:25:00,20.67,20.67,20.66,20.66,168000.0,18.2802,18.2802,18.2713,18.2713,168000.0
2008-06-25 13:30:00,20.66,20.67,20.61,20.62,325200.0,18.2713,18.2802,18.2271,18.2359,325200.0
2008-06-25 13:35:00,20.63,20.65,20.55,20.58,269200.0,18.2448,18.2625,18.174,18.2006,269200.0
2008-06-25 13:40:00,20.58,20.61,20.57,20.57,283200.0,18.2006,18.2271,18.1917,18.1917,283200.0
2008-06-25 13:45:00,20.57,20.6,20.56,20.59,286400.0,18.1917,18.2183,18.1829,18.2094,286400.0
2008-06-25 13:50:00,20.59,20.59,20.57,20.59,178000.0,18.2094,18.2094,18.1917,18.2094,178000.0
2008-06-25 13:55:00,20.59,20.6,20.58,20.59,210800.0,18.2094,18.2183,18.2006,18.2094,210800.0
2008-06-25 14:00:00,20.59,20.6,20.58,20.59,150800.0,18.2094,18.2183,18.2006,18.2094,150800.0
2008-06-25 14:05:00,20.59,20.6,20.58,20.59,220000.0,18.2094,18.2183,18.2006,18.2094,220000.0
2008-06-25 14:10:00,20.58,20.68,20.52,20.59,1004000.0,18.2006,18.289,18.1475,18.2094,1004000.0
2008-06-25 14:15:00,20.6,20.66,20.56,20.62,686800.0,18.2183,18.2713,18.1829,18.2359,686800.0
2008-06-25 14:20:00,20.62,20.74,20.62,20.73,981200.0,18.2359,18.3421,18.2359,18.3332,981200.0
2008-06-25 14:25:00,20.73,20.73,20.6,20.6,585600.0,18.3332,18.3332,18.2183,18.2183,585600.0
2008-06-25 14:30:00,20.6,20.6,20.47,20.54,1413200.0,18.2183,18.2183,18.1033,18.1652,1413200.0
2008-06-25 14:35:00,20.54,20.67,20.54,20.6,869200.0,18.1652,18.2802,18.1652,18.2183,869200.0
2008-06-25 14:40:00,20.6,20.63,20.48,20.5,713600.0,18.2183,18.2448,18.1121,18.1298,713600.0
2008-06-25 14:45:00,20.49,20.59,20.47,20.58,938000.0,18.121,18.2094,18.1033,18.2006,938000.0
2008-06-25 14:50:00,20.58,20.63,20.56,20.58,406800.0,18.2006,18.2448,18.1829,18.2006,406800.0
2008-06-25 14:55:00,20.58,20.6,20.54,20.56,476800.0,18.2006,18.2183,18.1652,18.1829,476800.0
2008-06-25 15:00:00,20.56,20.68,20.56,20.68,570400.0,18.1829,18.289,18.1829,18.289,570400.0
2008-06-25 15:05:00,20.68,20.71,20.56,20.56,661600.0,18.289,18.3155,18.1829,18.1829,661600.0
2008-06-25 15:10:00,20.55,20.58,20.53,20.54,762000.0,18.174,18.2006,18.1563,18.1652,762000.0
2008-06-25 15:15:00,20.54,20.56,20.48,20.55,752800.0,18.1652,18.1829,18.1121,18.174,752800.0
2008-06-25 15:20:00,20.55,20.56,20.49,20.56,800000.0,18.174,18.1829,18.121,18.1829,800000.0
2008-06-25 15:25:00,20.56,20.58,20.5,20.53,496000.0,18.1829,18.2006,18.1298,18.1563,496000.0
2008-06-25 15:30:00,20.53,20.54,20.48,20.49,869200.0,18.1563,18.1652,18.1121,18.121,869200.0
2008-06-25 15:35:00,20.5,20.57,20.47,20.55,1242800.0,18.1298,18.1917,18.1033,18.174,1242800.0
2008-06-25 15:40:00,20.55,20.59,20.54,20.57,671600.0,18.174,18.2094,18.1652,18.1917,671600.0
2008-06-25 15:45:00,20.56,20.62,20.56,20.58,916400.0,18.1829,18.2359,18.1829,18.2006,916400.0
2008-06-25 15:50:00,20.58,20.61,20.58,20.61,1009600.0,18.2006,18.2271,18.2006,18.2271,1009600.0
2008-06-25 15:55:00,20.61,20.62,20.51,20.52,1790800.0,18.2271,18.2359,18.1387,18.1475,1790800.0
2008-06-26 09:30:00,20.17,20.19,20.0,20.05,2035600.0,17.838,17.8557,17.6876,17.7318,2035600.0
2008-06-26 09:35:00,20.05,20.13,20.03,20.05,1916400.0,17.7318,17.8026,17.7142,17.7318,1916400.0
2008-06-26 09:40:00,20.06,20.06,19.98,19.98,1420400.0,17.7407,17.7407,17.6699,17.6699,1420400.0
2008-06-26 09:45:00,19.98,19.99,19.78,19.79,1731200.0,17.6699,17.6788,17.4931,17.5019,1731200.0
2008-06-26 09:50:00,19.79,19.84,19.75,19.79,1817600.0,17.5019,17.5461,17.4665,17.5019,1817600.0
2008-06-26 09:55:00,19.79,19.85,19.78,19.83,1317200.0,17.5019,17.555,17.4931,17.5373,1317200.0
2008-06-26 10:00:00,19.83,19.88,19.81,19.84,1696400.0,17.5373,17.5815,17.5196,17.5461,1696400.0
2008-06-26 10:05:00,19.84,19.86,19.82,19.85,947600.0,17.5461,17.5638,17.5284,17.555,947600.0
2008-06-26 10:10:00,19.85,19.86,19.81,19.86,1038800.0,17.555,17.5638,17.5196,17.5638,1038800.0
2008-06-26 10:15:00,19.86,19.86,19.82,19.85,795200.0,17.5638,17.5638,17.5284,17.555,795200.0
2008-06-26 10:20:00,19.85,19.85,19.78,19.81,914800.0,17.555,17.555,17.4931,17.5196,914800.0
2008-06-26 10:25:00,19.81,19.84,19.76,19.82,792800.0,17.5196,17.5461,17.4754,17.5284,792800.0
2008-06-26 10:30:00,19.82,19.86,19.82,19.83,721600.0,17.5284,17.5638,17.5284,17.5373,721600.0
2008-06-26 10:35:00,19.83,19.83,19.76,19.78,792800.0,17.5373,17.5373,17.4754,17.4931,792800.0
2008-06-26 10:40:00,19.78,19.82,19.78,19.82,598400.0,17.4931,17.5284,17.4931,17.5284,598400.0
2008-06-26 10:45:00,19.82,19.84,19.75,19.76,2416400.0,17.5284,17.5461,17.4665,17.4754,2416400.0
2008-06-26 10:50:00,19.77,19.81,19.76,19.78,1117600.0,17.4842,17.5196,17.4754,17.4931,1117600.0
2008-06-26 10:55:00,19.78,19.8,19.76,19.76,679600.0,17.4931,17.5107,17.4754,17.4754,679600.0
2008-06-26 11:00:00,19.76,19.82,19.73,19.78,1766400.0,17.4754,17.5284,17.4488,17.4931,1766400.0
2008-06-26 11:05:00,19.79,19.79,19.74,19.79,985600.0,17.5019,17.5019,17.4577,17.5019,985600.0
2008-06-26 11:10:00,19.79,19.79,19.69,19.73,1136000.0,17.5019,17.5019,17.4135,17.4488,1136000.0
2008-06-26 11:15:00,19.73,19.78,19.68,19.69,1154800.0,17.4488,17.4931,17.4046,17.4135,1154800.0
2008-06-26 11:20:00,19.69,19.76,19.6,19.66,1623600.0,17.4135,17.4754,17.3339,17.3869,1623600.0
2008-06-26 11:25:00,19.66,19.73,19.66,19.7,697600.0,17.3869,17.4488,17.3869,17.4223,697600.0
2008-06-26 11:30:00,19.7,19.74,19.69,19.73,390800.0,17.4223,17.4577,17.4135,17.4488,390800.0
2008-06-26 11:35:00,19.73,19.73,19.68,19.69,609600.0,17.4488,17.4488,17.4046,17.4135,609600.0
2008-06-26 11:40:00,19.69,19.71,19.65,19.68,800000.0,17.4135,17.4312,17.3781,17.4046,800000.0
2008-06-26 11:45:00,19.68,19.69,19.64,19.65,592000.0,17.4046,17.4135,17.3692,17.3781,592000.0
2008-06-26 11:50:00,19.65,19.69,19.65,19.67,809200.0,17.3781,17.4135,17.3781,17.3958,809200.0
2008-06-26 11:55:00,19.67,19.7,19.64,19.65,491600.0,17.3958,17.4223,17.3692,17.3781,491600.0
2008-06-26 12:00:00,19.66,19.7,19.63,19.63,462400.0,17.3869,17.4223,17.3604,17.3604,462400.0
2008-06-26 12:05:00,19.63,19.63,19.53,19.53,1456400.0,17.3604,17.3604,17.272,17.272,1456400.0
2008-06-26 12:10:00,19.53,19.68,19.5,19.51,806400.0,17.272,17.4046,17.2454,17.2543,806400.0
2008-06-26 12:15:00,19.52,19.68,19.51,19.53,784800.0,17.2631,17.4046,17.2543,17.272,784800.0
2008-06-26 12:20:00,19.54,19.59,19.53,19.58,464400.0,17.2808,17.325,17.272,17.3162,464400.0
2008-06-26 12:25:00,19.58,19.59,19.55,19.55,586000.0,17.3162,17.325,17.2897,17.2897,586000.0
2008-06-26 12:30:00,19.56,19.58,19.54,19.56,425200.0,17.2985,17.3162,17.2808,17.2985,425200.0
2008-06-26 12:35:00,19.56,19.57,19.53,19.53,369200.0,17.2985,17.3073,17.272,17.272,369200.0
2008-06-26 12:40:00,19.53,19.55,19.52,19.53,437200.0,17.272,17.2897,17.2631,17.272,437200.0
2008-06-26 12:45:00,19.53,19.59,19.51,19.57,1330400.0,17.272,17.325,17.2543,17.3073,1330400.0
2008-06-26 12:50:00,19.57,19.67,19.57,19.66,562000.0,17.3073,17.3958,17.3073,17.3869,562000.0
2008-06-26 12:55:00,19.66,19.71,19.65,19.68,558000.0,17.3869,17.4312,17.3781,17.4046,558000.0
2008-06-26 13:00:00,19.67,19.75,19.65,19.68,3834400.0,17.3958,17.4665,17.3781,17.4046,3834400.0
2008-06-26 13:05:00,19.68,19.73,19.66,19.72,300800.0,17.4046,17.4488,17.3869,17.44,300800.0
2008-06-26 13:10:00,19.72,19.75,19.71,19.71,392400.0,17.44,17.4665,17.4312,17.4312,392400.0
2008-06-26 13:15:00,19.71,19.8,19.7,19.79,514800.0,17.4312,17.5107,17.4223,17.5019,514800.0
2008-06-26 13:20:00,19.79,19.9,19.78,19.86,1453200.0,17.5019,17.5992,17.4931,17.5638,1453200.0
2008-06-26 13:25:00,19.86,19.87,19.69,19.69,946000.0,17.5638,17.5727,17.4135,17.4135,946000.0
2008-06-26 13:30:00,19.69,19.78,19.67,19.73,1348400.0,17.4135,17.4931,17.3958,17.4488,1348400.0
2008-06-26 13:35:00,19.73,19.75,19.7,19.72,718000.0,17.4488,17.4665,17.4223,17.44,718000.0
2008-06-26 13:40:00,19.72,19.73,19.66,19.68,461200.0,17.44,17.4488,17.3869,17.4046,461200.0
2008-06-26 13:45:00,19.68,19.72,19.67,19.67,382000.0,17.4046,17.44,17.3958,17.3958,382000.0
2008-06-26 13:50:00,19.67,19.71,19.67,19.7,318800.0,17.3958,17.4312,17.3958,17.4223,318800.0
2008-06-26 13:55:00,19.7,19.71,19.68,19.7,265200.0,17.4223,17.4312,17.4046,17.4223,265200.0
2008-06-26 14:00:00,19.7,19.79,19.68,19.78,1201200.0,17.4223,17.5019,17.4046,17.4931,1201200.0
2008-06-26 14:05:00,19.79,19.79,19.74,19.75,1033600.0,17.5019,17.5019,17.4577,17.4665,1033600.0
2008-06-26 14:10:00,19.76,19.81,19.74,19.8,502000.0,17.4754,17.5196,17.4577,17.5107,502000.0
2008-06-26 14:15:00,19.8,19.85,19.75,19.77,1101200.0,17.5107,17.555,17.4665,17.4842,1101200.0
2008-06-26 14:20:00,19.76,19.8,19.76,19.8,1549600.0,17.4754,17.5107,17.4754,17.5107,1549600.0
2008-06-26 14:25:00,19.79,19.81,19.78,19.81,686800.0,17.5019,17.5196,17.4931,17.5196,686800.0
2008-06-26 14:30:00,19.81,19.81,19.78,19.78,615600.0,17.5196,17.5196,17.4931,17.4931,615600.0
2008-06-26 14:35:00,19.78,19.8,19.75,19.78,695600.0,17.4931,17.5107,17.4665,17.4931,695600.0
2008-06-26 14:40:00,19.78,19.79,19.75,19.75,804000.0,17.4931,17.5019,17.4665,17.4665,804000.0
2008-06-26 14:45:00,19.75,19.76,19.75,19.75,729600.0,17.4665,17.4754,17.4665,17.4665,729600.0
2008-06-26 14:50:00,19.75,19.8,19.75,19.79,634000.0,17.4665,17.5107,17.4665,17.5019,634000.0
2008-06-26 14:55:00,19.79,19.8,19.78,19.79,600000.0,17.5019,17.5107,17.4931,17.5019,600000.0
2008-06-26 15:00:00,19.79,19.85,19.79,19.82,630000.0,17.5019,17.555,17.5019,17.5284,630000.0
2008-06-26 15:05:00,19.82,19.87,19.76,19.86,803600.0,17.5284,17.5727,17.4754,17.5638,803600.0
2008-06-26 15:10:00,19.86,19.94,19.85,19.92,933600.0,17.5638,17.6346,17.555,17.6169,933600.0
2008-06-26 15:15:00,19.92,20.01,19.91,20.0,1118800.0,17.6169,17.6965,17.608,17.6876,1118800.0
2008-06-26 15:20:00,20.0,20.0,19.94,19.97,818000.0,17.6876,17.6876,17.6346,17.6611,818000.0
2008-06-26 15:25:00,19.96,19.97,19.9,19.95,751200.0,17.6522,17.6611,17.5992,17.6434,751200.0
2008-06-26 15:30:00,19.94,19.96,19.93,19.94,537600.0,17.6346,17.6522,17.6257,17.6346,537600.0
2008-06-26 15:35:00,19.95,19.99,19.94,19.97,723600.0,17.6434,17.6788,17.6346,17.6611,723600.0
2008-06-26 15:40:00,19.97,19.97,19.95,19.96,830800.0,17.6611,17.6611,17.6434,17.6522,830800.0
2008-06-26 15:45:00,19.95,19.95,19.73,19.8,1778800.0,17.6434,17.6434,17.4488,17.5107,1778800.0
2008-06-26 15:50:00,19.8,19.83,19.71,19.82,1298800.0,17.5107,17.5373,17.4312,17.5284,1298800.0
2008-06-26 15:55:00,19.82,19.83,19.75,19.8,1286800.0,17.5284,17.5373,17.4665,17.5107,1286800.0
2008-06-27 09:30:00,19.71,19.94,19.64,19.94,1976400.0,17.4312,17.6346,17.3692,17.6346,1976400.0
2008-06-27 09:35:00,19.95,19.95,19.82,19.88,1512000.0,17.6434,17.6434,17.5284,17.5815,1512000.0
2008-06-27 09:40:00,19.87,19.88,19.77,19.85,1559600.0,17.5727,17.5815,17.4842,17.555,1559600.0
2008-06-27 09:45:00,19.85,19.99,19.8,19.98,1315200.0,17.555,17.6788,17.5107,17.6699,1315200.0
2008-06-27 09:50:00,19.98,20.1,19.96,20.07,2185200.0,17.6699,17.7761,17.6522,17.7495,2185200.0
2008-06-27 09:55:00,20.07,20.13,19.94,20.09,1436800.0,17.7495,17.8026,17.6346,17.7672,1436800.0
2008-06-27 10:00:00,20.09,20.19,20.07,20.16,1829200.0,17.7672,17.8557,17.7495,17.8291,1829200.0
2008-06-27 10:05:00,20.15,20.24,20.13,20.14,1519600.0,17.8203,17.8999,17.8026,17.8114,1519600.0
2008-06-27 10:10:00,20.14,20.22,20.13,20.15,1656400.0,17.8114,17.8822,17.8026,17.8203,1656400.0
2008-06-27 10:15:00,20.15,20.2,20.15,20.16,1057200.0,17.8203,17.8645,17.8203,17.8291,1057200.0
2008-06-27 10:20:00,20.16,20.33,20.14,20.31,2600400.0,17.8291,17.9795,17.8114,17.9618,2600400.0
2008-06-27 10:25:00,20.31,20.32,20.09,20.13,1683200.0,17.9618,17.9706,17.7672,17.8026,1683200.0
2008-06-27 10:30:00,20.13,20.29,20.13,20.25,1432400.0,17.8026,17.9441,17.8026,17.9087,1432400.0
2008-06-27 10:35:00,20.25,20.25,20.09,20.18,1145600.0,17.9087,17.9087,17.7672,17.8468,1145600.0
2008-06-27 10:40:00,20.18,20.19,20.08,20.12,755200.0,17.8468,17.8557,17.7584,17.7937,755200.0
2008-06-27 10:45:00,20.12,20.13,20.06,20.09,844000.0,17.7937,17.8026,17.7407,17.7672,844000.0
2008-06-27 10:50:00,20.09,20.1,20.03,20.04,823600.0,17.7672,17.7761,17.7142,17.723,823600.0
2008-06-27 10:55:00,20.03,20.07,20.02,20.05,1050400.0,17.7142,17.7495,17.7053,17.7318,1050400.0
2008-06-27 11:00:00,20.05,20.06,19.93,20.0,1247200.0,17.7318,17.7407,17.6257,17.6876,1247200.0
2008-06-27 11:05:00,19.99,20.0,19.94,19.98,830400.0,17.6788,17.6876,17.6346,17.6699,830400.0
2008-06-27 11:10:00,19.99,20.05,19.97,20.0,847600.0,17.6788,17.7318,17.6611,17.6876,847600.0
2008-06-27 11:15:00,20.0,20.03,19.99,20.02,594400.0,17.6876,17.7142,17.6788,17.7053,594400.0
2008-06-27 11:20:00,20.02,20.03,19.97,19.97,608800.0,17.7053,17.7142,17.6611,17.6611,608800.0
2008-06-27 11:25:00,19.98,20.11,19.97,20.07,904400.0,17.6699,17.7849,17.6611,17.7495,904400.0
2008-06-27 11:30:00,20.06,20.07,20.02,20.07,373200.0,17.7407,17.7495,17.7053,17.7495,373200.0
2008-06-27 11:35:00,20.07,20.08,20.02,20.03,354400.0,17.7495,17.7584,17.7053,17.7142,354400.0
2008-06-27 11:40:00,20.03,20.03,19.98,20.0,429600.0,17.7142,17.7142,17.6699,17.6876,429600.0
2008-06-27 11:45:00,20.0,20.03,19.99,20.03,405200.0,17.6876,17.7142,17.6788,17.7142,405200.0
2008-06-27 11:50:00,20.03,20.04,20.0,20.01,469200.0,17.7142,17.723,17.6876,17.6965,469200.0
2008-06-27 11:55:00,20.01,20.08,20.01,20.08,418800.0,17.6965,17.7584,17.6965,17.7584,418800.0
2008-06-27 12:00:00,20.08,20.08,20.04,20.07,380000.0,17.7584,17.7584,17.723,17.7495,380000.0
2008-06-27 12:05:00,20.07,20.16,20.07,20.13,476400.0,17.7495,17.8291,17.7495,17.8026,476400.0
2008-06-27 12:10:00,20.12,20.13,20.09,20.1,362000.0,17.7937,17.8026,17.7672,17.7761,362000.0
2008-06-27 12:15:00,20.09,20.14,20.03,20.13,422400.0,17.7672,17.8114,17.7142,17.8026,422400.0
2008-06-27 12:20:00,20.14,20.17,20.13,20.17,394400.0,17.8114,17.838,17.8026,17.838,394400.0
2008-06-27 12:25:00,20.16,20.18,20.12,20.15,400000.0,17.8291,17.8468,17.7937,17.8203,400000.0
2008-06-27 12:30:00,20.15,20.17,20.11,20.11,375600.0,17.8203,17.838,17.7849,17.7849,375600.0
2008-06-27 12:35:00,20.11,20.14,20.11,20.14,260000.0,17.7849,17.8114,17.7849,17.8114,260000.0
2008-06-27 12:40:00,20.14,20.16,20.12,20.15,447200.0,17.8114,17.8291,17.7937,17.8203,447200.0
2008-06-27 12:45:00,20.15,20.17,20.13,20.13,458400.0,17.8203,17.838,17.8026,17.8026,458400.0
2008-06-27 12:50:00,20.12,20.16,20.12,20.15,360800.0,17.7937,17.8291,17.7937,17.8203,360800.0
2008-06-27 12:55:00,20.16,20.17,20.07,20.09,609200.0,17.8291,17.838,17.7495,17.7672,609200.0
2008-06-27 13:00:00,20.09,20.09,20.04,20.06,524000.0,17.7672,17.7672,17.723,17.7407,524000.0
2008-06-27 13:05:00,20.06,20.07,20.06,20.07,392000.0,17.7407,17.7495,17.7407,17.7495,392000.0
2008-06-27 13:10:00,20.07,20.12,20.03,20.03,569200.0,17.7495,17.7937,17.7142,17.7142,569200.0
2008-06-27 13:15:00,20.03,20.08,20.03,20.04,574000.0,17.7142,17.7584,17.7142,17.723,574000.0
2008-06-27 13:20:00,20.03,20.07,20.03,20.06,540800.0,17.7142,17.7495,17.7142,17.7407,540800.0
2008-06-27 13:25:00,20.06,20.13,20.06,20.13,484400.0,17.7407,17.8026,17.7407,17.8026,484400.0
2008-06-27 13:30:00,20.12,20.14,20.09,20.09,478400.0,17.7937,17.8114,17.7672,17.7672,478400.0
2008-06-27 13:35:00,20.1,20.16,20.09,20.14,522400.0,17.7761,17.8291,17.7672,17.8114,522400.0
2008-06-27 13:40:00,20.13,20.23,20.13,20.21,747200.0,17.8026,17.891,17.8026,17.8733,747200.0
2008-06-27 13:45:00,20.2,20.21,20.13,20.14,708800.0,17.8645,17.8733,17.8026,17.8114,708800.0
2008-06-27 13:50:00,20.14,20.15,20.09,20.12,673200.0,17.8114,17.8203,17.7672,17.7937,673200.0
2008-06-27 13:55:00,20.12,20.15,20.09,20.14,594800.0,17.7937,17.8203,17.7672,17.8114,594800.0
2008-06-27 14:00:00,20.14,20.2,20.14,20.2,508800.0,17.8114,17.8645,17.8114,17.8645,508800.0
2008-06-27 14:05:00,20.19,20.23,20.16,20.19,743600.0,17.8557,17.891,17.8291,17.8557,743600.0
2008-06-27 14:10:00,20.19,20.2,20.16,20.17,451600.0,17.8557,17.8645,17.8291,17.838,451600.0
2008-06-27 14:15:00,20.17,20.24,20.17,20.22,699600.0,17.838,17.8999,17.838,17.8822,699600.0
2008-06-27 14:20:00,20.21,20.23,20.18,20.23,548400.0,17.8733,17.891,17.8468,17.891,548400.0
2008-06-27 14:25:00,20.23,20.28,20.22,20.27,1089600.0,17.891,17.9353,17.8822,17.9264,1089600.0
2008-06-27 14:30:00,20.27,20.34,20.27,20.31,1114000.0,17.9264,17.9883,17.9264,17.9618,1114000.0
2008-06-27 14:35:00,20.31,20.38,20.27,20.36,1095200.0,17.9618,18.0237,17.9264,18.006,1095200.0
2008-06-27 14:40:00,20.36,20.4,20.34,20.35,1318400.0,18.006,18.0414,17.9883,17.9972,1318400.0
2008-06-27 14:45:00,20.35,20.35,20.27,20.34,935200.0,17.9972,17.9972,17.9264,17.9883,935200.0
2008-06-27 14:50:00,20.34,20.42,20.3,20.41,1110800.0,17.9883,18.0591,17.9529,18.0502,1110800.0
2008-06-27 14:55:00,20.41,20.47,20.38,20.47,1266400.0,18.0502,18.1033,18.0237,18.1033,1266400.0
2008-06-27 15:00:00,20.47,20.53,20.4,20.41,2061200.0,18.1033,18.1563,18.0414,18.0502,2061200.0
2008-06-27 15:05:00,20.41,20.5,20.36,20.5,1530000.0,18.0502,18.1298,18.006,18.1298,1530000.0
2008-06-27 15:10:00,20.5,20.5,20.38,20.4,1274000.0,18.1298,18.1298,18.0237,18.0414,1274000.0
2008-06-27 15:15:00,20.4,20.42,20.31,20.38,1338400.0,18.0414,18.0591,17.9618,18.0237,1338400.0
2008-06-27 15:20:00,20.38,20.48,20.37,20.46,956400.0,18.0237,18.1121,18.0148,18.0944,956400.0
2008-06-27 15:25:00,20.46,20.46,20.39,20.44,1062000.0,18.0944,18.0944,18.0325,18.0768,1062000.0
2008-06-27 15:30:00,20.44,20.46,20.38,20.4,1490400.0,18.0768,18.0944,18.0237,18.0414,1490400.0
2008-06-27 15:35:00,20.4,20.4,20.18,20.18,3046800.0,18.0414,18.0414,17.8468,17.8468,3046800.0
2008-06-27 15:40:00,20.18,20.63,20.03,20.6,9806400.0,17.8468,18.2448,17.7142,18.2183,9806400.0
2008-06-27 15:45:00,20.6,20.72,20.43,20.68,9040000.0,18.2183,18.3244,18.0679,18.289,9040000.0
2008-06-27 15:50:00,20.68,20.68,20.23,20.34,8397200.0,18.289,18.289,17.891,17.9883,8397200.0
2008-06-27 15:55:00,20.33,20.59,20.26,20.44,12433200.0,17.9795,18.2094,17.9176,18.0768,12433200.0
2008-06-30 09:30:00,20.49,20.63,20.47,20.61,1589600.0,18.121,18.2448,18.1033,18.2271,1589600.0
2008-06-30 09:35:00,20.61,20.71,20.59,20.61,1422000.0,18.2271,18.3155,18.2094,18.2271,1422000.0
2008-06-30 09:40:00,20.63,20.64,20.58,20.62,836800.0,18.2448,18.2536,18.2006,18.2359,836800.0
2008-06-30 09:45:00,20.61,20.67,20.55,20.56,1052400.0,18.2271,18.2802,18.174,18.1829,1052400.0
2008-06-30 09:50:00,20.56,20.56,20.39,20.42,2246400.0,18.1829,18.1829,18.0325,18.0591,2246400.0
2008-06-30 09:55:00,20.42,20.45,20.3,20.35,1404000.0,18.0591,18.0856,17.9529,17.9972,1404000.0
2008-06-30 10:00:00,20.35,20.41,20.27,20.31,1113600.0,17.9972,18.0502,17.9264,17.9618,1113600.0
2008-06-30 10:05:00,20.3,20.33,20.27,20.3,993600.0,17.9529,17.9795,17.9264,17.9529,993600.0
2008-06-30 10:10:00,20.31,20.32,20.21,20.24,1408400.0,17.9618,17.9706,17.8733,17.8999,1408400.0
2008-06-30 10:15:00,20.24,20.31,20.23,20.28,983200.0,17.8999,17.9618,17.891,17.9353,983200.0
2008-06-30 10:20:00,20.28,20.36,20.26,20.28,1148800.0,17.9353,18.006,17.9176,17.9353,1148800.0
2008-06-30 10:25:00,20.28,20.33,20.26,20.32,735600.0,17.9353,17.9795,17.9176,17.9706,735600.0
2008-06-30 10:30:00,20.32,20.4,20.32,20.33,831200.0,17.9706,18.0414,17.9706,17.9795,831200.0
2008-06-30 10:35:00,20.34,20.35,20.32,20.33,562000.0,17.9883,17.9972,17.9706,17.9795,562000.0
2008-06-30 10:40:00,20.33,20.34,20.26,20.29,564000.0,17.9795,17.9883,17.9176,17.9441,564000.0
2008-06-30 10:45:00,20.29,20.3,20.27,20.3,317600.0,17.9441,17.9529,17.9264,17.9529,317600.0
2008-06-30 10:50:00,20.3,20.33,20.25,20.29,567200.0,17.9529,17.9795,17.9087,17.9441,567200.0
2008-06-30 10:55:00,20.28,20.29,20.26,20.27,308800.0,17.9353,17.9441,17.9176,17.9264,308800.0
2008-06-30 11:00:00,20.27,20.28,20.23,20.25,564800.0,17.9264,17.9353,17.891,17.9087,564800.0
2008-06-30 11:05:00,20.25,20.27,20.16,20.16,932400.0,17.9087,17.9264,17.8291,17.8291,932400.0
2008-06-30 11:10:00,20.17,20.23,20.16,20.23,522000.0,17.838,17.891,17.8291,17.891,522000.0
2008-06-30 11:15:00,20.23,20.29,20.22,20.28,627600.0,17.891,17.9441,17.8822,17.9353,627600.0
2008-06-30 11:20:00,20.29,20.31,20.25,20.3,642800.0,17.9441,17.9618,17.9087,17.9529,642800.0
2008-06-30 11:25:00,20.3,20.32,20.29,20.31,455200.0,17.9529,17.9706,17.9441,17.9618,455200.0
2008-06-30 11:30:00,20.31,20.32,20.28,20.29,393200.0,17.9618,17.9706,17.9353,17.9441,393200.0
2008-06-30 11:35:00,20.3,20.32,20.27,20.29,769200.0,17.9529,17.9706,17.9264,17.9441,769200.0
2008-06-30 11:40:00,20.29,20.3,20.28,20.28,238000.0,17.9441,17.9529,17.9353,17.9353,238000.0
2008-06-30 11:45:00,20.29,20.29,20.17,20.19,554800.0,17.9441,17.9441,17.838,17.8557,554800.0
2008-06-30 11:50:00,20.19,20.24,20.17,20.23,529200.0,17.8557,17.8999,17.838,17.891,529200.0
2008-06-30 11:55:00,20.23,20.27,20.21,20.26,404000.0,17.891,17.9264,17.8733,17.9176,404000.0
2008-06-30 12:00:00,20.26,20.31,20.26,20.29,890000.0,17.9176,17.9618,17.9176,17.9441,890000.0
2008-06-30 12:05:00,20.29,20.29,20.24,20.25,288000.0,17.9441,17.9441,17.8999,17.9087,288000.0
2008-06-30 12:10:00,20.24,20.26,20.22,20.23,250800.0,17.8999,17.9176,17.8822,17.891,250800.0
2008-06-30 12:15:00,20.23,20.28,20.23,20.27,285600.0,17.891,17.9353,17.891,17.9264,285600.0
2008-06-30 12:20:00,20.27,20.28,20.25,20.27,329600.0,17.9264,17.9353,17.9087,17.9264,329600.0
2008-06-30 12:25:00,20.27,20.27,20.24,20.25,239600.0,17.9264,17.9264,17.8999,17.9087,239600.0
2008-06-30 12:30:00,20.25,20.25,20.21,20.23,202000.0,17.9087,17.9087,17.8733,17.891,202000.0
2008-06-30 12:35:00,20.23,20.24,20.2,20.21,367600.0,17.891,17.8999,17.8645,17.8733,367600.0
2008-06-30 12:40:00,20.22,20.25,20.21,20.25,409200.0,17.8822,17.9087,17.8733,17.9087,409200.0
2008-06-30 12:45:00,20.25,20.28,20.24,20.26,264800.0,17.9087,17.9353,17.8999,17.9176,264800.0
2008-06-30 12:50:00,20.26,20.28,20.23,20.25,284800.0,17.9176,17.9353,17.891,17.9087,284800.0
2008-06-30 12:55:00,20.24,20.25,20.22,20.23,224800.0,17.8999,17.9087,17.8822,17.891,224800.0
2008-06-30 13:00:00,20.23,20.24,20.23,20.24,192000.0,17.891,17.8999,17.891,17.8999,192000.0
2008-06-30 13:05:00,20.24,20.24,20.19,20.2,256000.0,17.8999,17.8999,17.8557,17.8645,256000.0
2008-06-30 13:10:00,20.2,20.26,20.19,20.25,389600.0,17.8645,17.9176,17.8557,17.9087,389600.0
2008-06-30 13:15:00,20.25,20.26,20.24,20.25,160400.0,17.9087,17.9176,17.8999,17.9087,160400.0
2008-06-30 13:20:00,20.25,20.25,20.2,20.21,291200.0,17.9087,17.9087,17.8645,17.8733,291200.0
2008-06-30 13:25:00,20.2,20.21,20.18,20.2,349200.0,17.8645,17.8733,17.8468,17.8645,349200.0
2008-06-30 13:30:00,20.2,20.23,20.18,20.2,315200.0,17.8645,17.891,17.8468,17.8645,315200.0
2008-06-30 13:35:00,20.2,20.21,20.15,20.15,394400.0,17.8645,17.8733,17.8203,17.8203,394400.0
2008-06-30 13:40:00,20.15,20.16,20.14,20.15,467600.0,17.8203,17.8291,17.8114,17.8203,467600.0
2008-06-30 13:45:00,20.15,20.17,20.13,20.14,382800.0,17.8203,17.838,17.8026,17.8114,382800.0
2008-06-30 13:50:00,20.15,20.15,20.08,20.09,746000.0,17.8203,17.8203,17.7584,17.7672,746000.0
2008-06-30 13:55:00,20.1,20.15,20.09,20.14,458800.0,17.7761,17.8203,17.7672,17.8114,458800.0
2008-06-30 14:00:00,20.14,20.15,20.1,20.13,832400.0,17.8114,17.8203,17.7761,17.8026,832400.0
2008-06-30 14:05:00,20.14,20.16,20.12,20.16,362800.0,17.8114,17.8291,17.7937,17.8291,362800.0
2008-06-30 14:10:00,20.16,20.18,20.13,20.17,366800.0,17.8291,17.8468,17.8026,17.838,366800.0
2008-06-30 14:15:00,20.17,20.18,20.14,20.14,394800.0,17.838,17.8468,17.8114,17.8114,394800.0
2008-06-30 14:20:00,20.14,20.18,20.14,20.17,389200.0,17.8114,17.8468,17.8114,17.838,389200.0
2008-06-30 14:25:00,20.17,20.18,20.15,20.16,414000.0,17.838,17.8468,17.8203,17.8291,414000.0
2008-06-30 14:30:00,20.16,20.18,20.14,20.17,630000.0,17.8291,17.8468,17.8114,17.838,630000.0
2008-06-30 14:35:00,20.17,20.18,20.14,20.15,498800.0,17.838,17.8468,17.8114,17.8203,498800.0
2008-06-30 14:40:00,20.16,20.22,20.14,20.2,554400.0,17.8291,17.8822,17.8114,17.8645,554400.0
2008-06-30 14:45:00,20.2,20.24,20.16,20.19,462400.0,17.8645,17.8999,17.8291,17.8557,462400.0
2008-06-30 14:50:00,20.19,20.2,20.16,20.16,322400.0,17.8557,17.8645,17.8291,17.8291,322400.0
2008-06-30 14:55:00,20.17,20.27,20.15,20.25,708800.0,17.838,17.9264,17.8203,17.9087,708800.0
2008-06-30 15:00:00,20.25,20.26,20.23,20.25,294400.0,17.9087,17.9176,17.891,17.9087,294400.0
2008-06-30 15:05:00,20.25,20.33,20.25,20.32,608800.0,17.9087,17.9795,17.9087,17.9706,608800.0
2008-06-30 15:10:00,20.32,20.34,20.28,20.32,526400.0,17.9706,17.9883,17.9353,17.9706,526400.0
2008-06-30 15:15:00,20.32,20.32,20.27,20.29,461600.0,17.9706,17.9706,17.9264,17.9441,461600.0
2008-06-30 15:20:00,20.29,20.3,20.27,20.28,454800.0,17.9441,17.9529,17.9264,17.9353,454800.0
2008-06-30 15:25:00,20.28,20.29,20.23,20.25,478400.0,17.9353,17.9441,17.891,17.9087,478400.0
2008-06-30 15:30:00,20.25,20.28,20.24,20.27,558000.0,17.9087,17.9353,17.8999,17.9264,558000.0
2008-06-30 15:35:00,20.27,20.31,20.25,20.29,560800.0,17.9264,17.9618,17.9087,17.9441,560800.0
2008-06-30 15:40:00,20.28,20.35,20.27,20.29,1135600.0,17.9353,17.9972,17.9264,17.9441,1135600.0
2008-06-30 15:45:00,20.3,20.3,20.25,20.28,611600.0,17.9529,17.9529,17.9087,17.9353,611600.0
2008-06-30 15:50:00,20.28,20.29,20.25,20.29,1189600.0,17.9353,17.9441,17.9087,17.9441,1189600.0
2008-06-30 15:55:00,20.29,20.33,20.28,20.32,1514800.0,17.9441,17.9795,17.9353,17.9706,1514800.0
2008-07-01 09:30:00,19.93,20.05,19.8,20.02,2046800.0,17.6257,17.7318,17.5107,17.7053,2046800.0
2008-07-01 09:35:00,20.02,20.03,19.91,20.0,1264800.0,17.7053,17.7142,17.608,17.6876,1264800.0
2008-07-01 09:40:00,20.01,20.1,19.98,20.08,1312400.0,17.6965,17.7761,17.6699,17.7584,1312400.0
2008-07-01 09:45:00,20.08,20.15,19.8,20.15,901200.0,17.7584,17.8203,17.5107,17.8203,901200.0
2008-07-01 09:50:00,20.15,20.21,20.08,20.09,1083600.0,17.8203,17.8733,17.7584,17.7672,1083600.0
2008-07-01 09:55:00,20.09,20.14,20.04,20.11,698800.0,17.7672,17.8114,17.723,17.7849,698800.0
2008-07-01 10:00:00,20.11,20.22,20.11,20.21,1186800.0,17.7849,17.8822,17.7849,17.8733,1186800.0
2008-07-01 10:05:00,20.21,20.23,20.15,20.2,939200.0,17.8733,17.891,17.8203,17.8645,939200.0
2008-07-01 10:10:00,20.21,20.21,20.1,20.11,674400.0,17.8733,17.8733,17.7761,17.7849,674400.0
2008-07-01 10:15:00,20.11,20.13,20.07,20.13,597200.0,17.7849,17.8026,17.7495,17.8026,597200.0
2008-07-01 10:20:00,20.13,20.17,20.09,20.1,428400.0,17.8026,17.838,17.7672,17.7761,428400.0
2008-07-01 10:25:00,20.11,20.13,20.08,20.13,346400.0,17.7849,17.8026,17.7584,17.8026,346400.0
2008-07-01 10:30:00,20.13,20.16,20.11,20.13,386400.0,17.8026,17.8291,17.7849,17.8026,386400.0
2008-07-01 10:35:00,20.13,20.17,20.11,20.15,598400.0,17.8026,17.838,17.7849,17.8203,598400.0
2008-07-01 10:40:00,20.15,20.15,20.09,20.12,387600.0,17.8203,17.8203,17.7672,17.7937,387600.0
2008-07-01 10:45:00,20.12,20.15,20.08,20.14,518400.0,17.7937,17.8203,17.7584,17.8114,518400.0
2008-07-01 10:50:00,20.14,20.14,20.1,20.11,362800.0,17.8114,17.8114,17.7761,17.7849,362800.0
2008-07-01 10:55:00,20.11,20.15,20.1,20.15,376400.0,17.7849,17.8203,17.7761,17.8203,376400.0
2008-07-01 11:00:00,20.15,20.21,20.15,20.19,438800.0,17.8203,17.8733,17.8203,17.8557,438800.0
2008-07-01 11:05:00,20.19,20.23,20.18,20.18,385600.0,17.8557,17.891,17.8468,17.8468,385600.0
2008-07-01 11:10:00,20.18,20.18,20.14,20.16,501600.0,17.8468,17.8468,17.8114,17.8291,501600.0
2008-07-01 11:15:00,20.17,20.18,20.1,20.12,341200.0,17.838,17.8468,17.7761,17.7937,341200.0
2008-07-01 11:20:00,20.12,20.16,20.12,20.13,272800.0,17.7937,17.8291,17.7937,17.8026,272800.0
2008-07-01 11:25:00,20.14,20.15,20.1,20.11,224000.0,17.8114,17.8203,17.7761,17.7849,224000.0
2008-07-01 11:30:00,20.11,20.2,20.1,20.18,741600.0,17.7849,17.8645,17.7761,17.8468,741600.0
2008-07-01 11:35:00,20.18,20.21,20.16,20.2,412000.0,17.8468,17.8733,17.8291,17.8645,412000.0
2008-07-01 11:40:00,20.2,20.25,20.18,20.21,569600.0,17.8645,17.9087,17.8468,17.8733,569600.0
2008-07-01 11:45:00,20.22,20.23,20.17,20.22,452800.0,17.8822,17.891,17.838,17.8822,452800.0
2008-07-01 11:50:00,20.22,20.22,20.19,20.19,241200.0,17.8822,17.8822,17.8557,17.8557,241200.0
2008-07-01 11:55:00,20.2,20.2,20.15,20.18,319600.0,17.8645,17.8645,17.8203,17.8468,319600.0
2008-07-01 12:00:00,20.18,20.19,20.1,20.13,405600.0,17.8468,17.8557,17.7761,17.8026,405600.0
2008-07-01 12:05:00,20.13,20.14,20.1,20.11,484800.0,17.8026,17.8114,17.7761,17.7849,484800.0
2008-07-01 12:10:00,20.12,20.12,19.98,20.0,771200.0,17.7937,17.7937,17.6699,17.6876,771200.0
2008-07-01 12:15:00,20.0,20.0,19.92,19.99,681200.0,17.6876,17.6876,17.6169,17.6788,681200.0
2008-07-01 12:20:00,20.0,20.03,19.97,19.98,439600.0,17.6876,17.7142,17.6611,17.6699,439600.0
2008-07-01 12:25:00,19.98,19.99,19.96,19.97,434400.0,17.6699,17.6788,17.6522,17.6611,434400.0
2008-07-01 12:30:00,19.98,20.03,19.96,20.03,427600.0,17.6699,17.7142,17.6522,17.7142,427600.0
2008-07-01 12:35:00,20.03,20.08,19.98,20.02,416400.0,17.7142,17.7584,17.6699,17.7053,416400.0
2008-07-01 12:40:00,20.02,20.02,19.94,19.94,338400.0,17.7053,17.7053,17.6346,17.6346,338400.0
2008-07-01 12:45:00,19.95,20.07,19.94,20.07,353200.0,17.6434,17.7495,17.6346,17.7495,353200.0
2008-07-01 12:50:00,20.07,20.07,20.0,20.01,391600.0,17.7495,17.7495,17.6876,17.6965,391600.0
2008-07-01 12:55:00,20.01,20.03,20.0,20.03,304000.0,17.6965,17.7142,17.6876,17.7142,304000.0
2008-07-01 13:00:00,20.03,20.08,20.03,20.05,415200.0,17.7142,17.7584,17.7142,17.7318,415200.0
2008-07-01 13:05:00,20.05,20.07,19.94,19.94,480400.0,17.7318,17.7495,17.6346,17.6346,480400.0
2008-07-01 13:10:00,19.94,19.96,19.92,19.95,520400.0,17.6346,17.6522,17.6169,17.6434,520400.0
2008-07-01 13:15:00,19.95,20.02,19.95,20.01,501200.0,17.6434,17.7053,17.6434,17.6965,501200.0
2008-07-01 13:20:00,20.0,20.18,20.0,20.04,486800.0,17.6876,17.8468,17.6876,17.723,486800.0
2008-07-01 13:25:00,20.04,20.06,20.02,20.04,282400.0,17.723,17.7407,17.7053,17.723,282400.0
2008-07-01 13:30:00,20.04,20.11,20.02,20.1,359600.0,17.723,17.7849,17.7053,17.7761,359600.0
2008-07-01 13:35:00,20.09,20.13,20.05,20.12,379600.0,17.7672,17.8026,17.7318,17.7937,379600.0
2008-07-01 13:40:00,20.12,20.14,20.08,20.11,444800.0,17.7937,17.8114,17.7584,17.7849,444800.0
2008-07-01 13:45:00,20.11,20.13,20.1,20.11,552000.0,17.7849,17.8026,17.7761,17.7849,552000.0
2008-07-01 13:50:00,20.11,20.12,20.08,20.11,366800.0,17.7849,17.7937,17.7584,17.7849,366800.0
2008-07-01 13:55:00,20.1,20.12,20.07,20.07,476000.0,17.7761,17.7937,17.7495,17.7495,476000.0
2008-07-01 14:00:00,20.07,20.08,19.99,20.01,943600.0,17.7495,17.7584,17.6788,17.6965,943600.0
2008-07-01 14:05:00,20.01,20.11,20.01,20.1,837200.0,17.6965,17.7849,17.6965,17.7761,837200.0
2008-07-01 14:10:00,20.1,20.12,20.06,20.06,680000.0,17.7761,17.7937,17.7407,17.7407,680000.0
2008-07-01 14:15:00,20.07,20.08,20.02,20.07,445200.0,17.7495,17.7584,17.7053,17.7495,445200.0
2008-07-01 14:20:00,20.06,20.15,20.06,20.15,609200.0,17.7407,17.8203,17.7407,17.8203,609200.0
2008-07-01 14:25:00,20.15,20.15,20.08,20.1,430000.0,17.8203,17.8203,17.7584,17.7761,430000.0
2008-07-01 14:30:00,20.1,20.1,20.05,20.07,349200.0,17.7761,17.7761,17.7318,17.7495,349200.0
2008-07-01 14:35:00,20.07,20.14,20.07,20.09,443200.0,17.7495,17.8114,17.7495,17.7672,443200.0
2008-07-01 14:40:00,20.09,20.16,20.08,20.12,563200.0,17.7672,17.8291,17.7584,17.7937,563200.0
2008-07-01 14:45:00,20.13,20.14,20.08,20.09,559600.0,17.8026,17.8114,17.7584,17.7672,559600.0
2008-07-01 14:50:00,20.1,20.15,20.07,20.1,502400.0,17.7761,17.8203,17.7495,17.7761,502400.0
2008-07-01 14:55:00,20.1,20.15,20.03,20.13,698000.0,17.7761,17.8203,17.7142,17.8026,698000.0
2008-07-01 15:00:00,20.13,20.19,20.1,20.18,508400.0,17.8026,17.8557,17.7761,17.8468,508400.0
2008-07-01 15:05:00,20.18,20.19,20.1,20.18,462800.0,17.8468,17.8557,17.7761,17.8468,462800.0
2008-07-01 15:10:00,20.18,20.22,20.15,20.21,413600.0,17.8468,17.8822,17.8203,17.8733,413600.0
2008-07-01 15:15:00,20.21,20.24,20.14,20.15,441200.0,17.8733,17.8999,17.8114,17.8203,441200.0
2008-07-01 15:20:00,20.15,20.22,20.14,20.22,352000.0,17.8203,17.8822,17.8114,17.8822,352000.0
2008-07-01 15:25:00,20.22,20.25,20.18,20.22,442000.0,17.8822,17.9087,17.8468,17.8822,442000.0
2008-07-01 15:30:00,20.22,20.23,20.19,20.2,416000.0,17.8822,17.891,17.8557,17.8645,416000.0
2008-07-01 15:35:00,20.21,20.25,20.2,20.25,511200.0,17.8733,17.9087,17.8645,17.9087,511200.0
2008-07-01 15:40:00,20.25,20.29,20.23,20.24,893600.0,17.9087,17.9441,17.891,17.8999,893600.0
2008-07-01 15:45:00,20.24,20.33,20.24,20.31,1149200.0,17.8999,17.9795,17.8999,17.9618,1149200.0
2008-07-01 15:50:00,20.32,20.35,20.3,20.34,687600.0,17.9706,17.9972,17.9529,17.9883,687600.0
2008-07-01 15:55:00,20.34,20.35,20.28,20.35,788000.0,17.9883,17.9972,17.9353,17.9972,788000.0
2008-07-02 09:30:00,20.5,20.57,20.42,20.47,815200.0,18.1298,18.1917,18.0591,18.1033,815200.0
2008-07-02 09:35:00,20.48,20.52,20.35,20.5,786400.0,18.1121,18.1475,17.9972,18.1298,786400.0
2008-07-02 09:40:00,20.51,20.59,20.5,20.54,1030800.0,18.1387,18.2094,18.1298,18.1652,1030800.0
2008-07-02 09:45:00,20.53,20.58,20.51,20.54,632400.0,18.1563,18.2006,18.1387,18.1652,632400.0
2008-07-02 09:50:00,20.55,20.6,20.4,20.43,1008400.0,18.174,18.2183,18.0414,18.0679,1008400.0
2008-07-02 09:55:00,20.43,20.53,20.43,20.5,618000.0,18.0679,18.1563,18.0679,18.1298,618000.0
2008-07-02 10:00:00,20.5,20.52,20.46,20.52,494800.0,18.1298,18.1475,18.0944,18.1475,494800.0
2008-07-02 10:05:00,20.52,20.56,20.49,20.54,538000.0,18.1475,18.1829,18.121,18.1652,538000.0
2008-07-02 10:10:00,20.54,20.56,20.5,20.52,456400.0,18.1652,18.1829,18.1298,18.1475,456400.0
2008-07-02 10:15:00,20.52,20.55,20.48,20.48,389200.0,18.1475,18.174,18.1121,18.1121,389200.0
2008-07-02 10:20:00,20.48,20.51,20.44,20.49,534000.0,18.1121,18.1387,18.0768,18.121,534000.0
2008-07-02 10:25:00,20.49,20.49,20.42,20.44,401200.0,18.121,18.121,18.0591,18.0768,401200.0
2008-07-02 10:30:00,20.44,20.44,20.28,20.3,614400.0,18.0768,18.0768,17.9353,17.9529,614400.0
2008-07-02 10:35:00,20.3,20.3,20.19,20.2,813200.0,17.9529,17.9529,17.8557,17.8645,813200.0
2008-07-02 10:40:00,20.2,20.29,20.18,20.25,689200.0,17.8645,17.9441,17.8468,17.9087,689200.0
2008-07-02 10:45:00,20.24,20.27,20.23,20.25,393200.0,17.8999,17.9264,17.891,17.9087,393200.0
2008-07-02 10:50:00,20.25,20.25,20.14,20.15,580400.0,17.9087,17.9087,17.8114,17.8203,580400.0
2008-07-02 10:55:00,20.15,20.15,20.1,20.1,630800.0,17.8203,17.8203,17.7761,17.7761,630800.0
2008-07-02 11:00:00,20.1,20.11,20.04,20.06,672400.0,17.7761,17.7849,17.723,17.7407,672400.0
2008-07-02 11:05:00,20.06,20.07,20.0,20.05,509600.0,17.7407,17.7495,17.6876,17.7318,509600.0
2008-07-02 11:10:00,20.05,20.13,20.04,20.1,364000.0,17.7318,17.8026,17.723,17.7761,364000.0
2008-07-02 11:15:00,20.1,20.2,20.08,20.2,530800.0,17.7761,17.8645,17.7584,17.8645,530800.0
2008-07-02 11:20:00,20.2,20.24,20.17,20.18,362800.0,17.8645,17.8999,17.838,17.8468,362800.0
2008-07-02 11:25:00,20.19,20.21,20.09,20.11,304800.0,17.8557,17.8733,17.7672,17.7849,304800.0
2008-07-02 11:30:00,20.11,20.12,20.07,20.08,285200.0,17.7849,17.7937,17.7495,17.7584,285200.0
2008-07-02 11:35:00,20.08,20.14,20.05,20.13,259200.0,17.7584,17.8114,17.7318,17.8026,259200.0
2008-07-02 11:40:00,20.14,20.15,20.1,20.11,182000.0,17.8114,17.8203,17.7761,17.7849,182000.0
2008-07-02 11:45:00,20.11,20.18,20.1,20.16,183600.0,17.7849,17.8468,17.7761,17.8291,183600.0
2008-07-02 11:50:00,20.16,20.18,20.1,20.14,193600.0,17.8291,17.8468,17.7761,17.8114,193600.0
2008-07-02 11:55:00,20.13,20.14,20.12,20.13,124400.0,17.8026,17.8114,17.7937,17.8026,124400.0
2008-07-02 12:00:00,20.12,20.2,20.11,20.16,402400.0,17.7937,17.8645,17.7849,17.8291,402400.0
2008-07-02 12:05:00,20.16,20.17,20.13,20.16,148800.0,17.8291,17.838,17.8026,17.8291,148800.0
2008-07-02 12:10:00,20.18,20.18,20.13,20.14,169200.0,17.8468,17.8468,17.8026,17.8114,169200.0
2008-07-02 12:15:00,20.13,20.14,20.05,20.06,214400.0,17.8026,17.8114,17.7318,17.7407,214400.0
2008-07-02 12:20:00,20.06,20.11,20.06,20.11,160400.0,17.7407,17.7849,17.7407,17.7849,160400.0
2008-07-02 12:25:00,20.11,20.11,20.08,20.09,160000.0,17.7849,17.7849,17.7584,17.7672,160000.0
2008-07-02 12:30:00,20.1,20.1,20.06,20.06,165200.0,17.7761,17.7761,17.7407,17.7407,165200.0
2008-07-02 12:35:00,20.06,20.07,20.01,20.04,303200.0,17.7407,17.7495,17.6965,17.723,303200.0
2008-07-02 12:40:00,20.05,20.13,20.04,20.11,246400.0,17.7318,17.8026,17.723,17.7849,246400.0
2008-07-02 12:45:00,20.11,20.12,20.08,20.11,165200.0,17.7849,17.7937,17.7584,17.7849,165200.0
2008-07-02 12:50:00,20.11,20.15,20.11,20.13,125600.0,17.7849,17.8203,17.7849,17.8026,125600.0
2008-07-02 12:55:00,20.14,20.16,20.11,20.12,210800.0,17.8114,17.8291,17.7849,17.7937,210800.0
2008-07-02 13:00:00,20.13,20.13,20.11,20.11,77200.0,17.8026,17.8026,17.7849,17.7849,77200.0
2008-07-02 13:05:00,20.11,20.13,20.09,20.09,155600.0,17.7849,17.8026,17.7672,17.7672,155600.0
2008-07-02 13:10:00,20.09,20.13,20.08,20.12,129200.0,17.7672,17.8026,17.7584,17.7937,129200.0
2008-07-02 13:15:00,20.13,20.14,20.11,20.13,115200.0,17.8026,17.8114,17.7849,17.8026,115200.0
2008-07-02 13:20:00,20.13,20.18,20.12,20.17,196400.0,17.8026,17.8468,17.7937,17.838,196400.0
2008-07-02 13:25:00,20.17,20.22,20.17,20.18,211600.0,17.838,17.8822,17.838,17.8468,211600.0
2008-07-02 13:30:00,20.18,20.2,20.17,20.18,138000.0,17.8468,17.8645,17.838,17.8468,138000.0
2008-07-02 13:35:00,20.18,20.18,20.13,20.16,128400.0,17.8468,17.8468,17.8026,17.8291,128400.0
2008-07-02 13:40:00,20.16,20.21,20.16,20.2,96800.0,17.8291,17.8733,17.8291,17.8645,96800.0
2008-07-02 13:45:00,20.2,20.24,20.19,20.23,85600.0,17.8645,17.8999,17.8557,17.891,85600.0
2008-07-02 13:50:00,20.23,20.24,20.19,20.22,219200.0,17.891,17.8999,17.8557,17.8822,219200.0
2008-07-02 13:55:00,20.21,20.25,20.21,20.22,191200.0,17.8733,17.9087,17.8733,17.8822,191200.0
2008-07-02 14:00:00,20.22,20.23,20.18,20.22,142000.0,17.8822,17.891,17.8468,17.8822,142000.0
2008-07-02 14:05:00,20.22,20.24,20.18,20.18,204400.0,17.8822,17.8999,17.8468,17.8468,204400.0
2008-07-02 14:10:00,20.18,20.21,20.17,20.2,126400.0,17.8468,17.8733,17.838,17.8645,126400.0
2008-07-02 14:15:00,20.18,20.24,20.18,20.23,222000.0,17.8468,17.8999,17.8468,17.891,222000.0
2008-07-02 14:20:00,20.23,20.23,20.18,20.2,193600.0,17.891,17.891,17.8468,17.8645,193600.0
2008-07-02 14:25:00,20.2,20.21,20.13,20.17,257600.0,17.8645,17.8733,17.8026,17.838,257600.0
2008-07-02 14:30:00,20.17,20.24,20.16,20.19,299200.0,17.838,17.8999,17.8291,17.8557,299200.0
2008-07-02 14:35:00,20.18,20.19,20.16,20.16,144400.0,17.8468,17.8557,17.8291,17.8291,144400.0
2008-07-02 14:40:00,20.16,20.18,20.11,20.15,450800.0,17.8291,17.8468,17.7849,17.8203,450800.0
2008-07-02 14:45:00,20.15,20.21,20.15,20.19,186000.0,17.8203,17.8733,17.8203,17.8557,186000.0
2008-07-02 14:50:00,20.18,20.2,20.13,20.14,218000.0,17.8468,17.8645,17.8026,17.8114,218000.0
2008-07-02 14:55:00,20.14,20.19,20.11,20.13,332000.0,17.8114,17.8557,17.7849,17.8026,332000.0
2008-07-02 15:00:00,20.13,20.15,20.05,20.09,458000.0,17.8026,17.8203,17.7318,17.7672,458000.0
2008-07-02 15:05:00,20.09,20.09,20.0,20.01,694800.0,17.7672,17.7672,17.6876,17.6965,694800.0
2008-07-02 15:10:00,20.01,20.11,19.96,19.98,1062400.0,17.6965,17.7849,17.6522,17.6699,1062400.0
2008-07-02 15:15:00,19.98,20.02,19.88,19.89,1313200.0,17.6699,17.7053,17.5815,17.5903,1313200.0
2008-07-02 15:20:00,19.88,20.0,19.88,19.95,957200.0,17.5815,17.6876,17.5815,17.6434,957200.0
2008-07-02 15:25:00,19.95,20.03,19.91,19.92,1138400.0,17.6434,17.7142,17.608,17.6169,1138400.0
2008-07-02 15:30:00,19.92,19.93,19.86,19.87,1208000.0,17.6169,17.6257,17.5638,17.5727,1208000.0
2008-07-02 15:35:00,19.87,19.93,19.86,19.93,724000.0,17.5727,17.6257,17.5638,17.6257,724000.0
2008-07-02 15:40:00,19.93,19.94,19.86,19.89,576800.0,17.6257,17.6346,17.5638,17.5903,576800.0
2008-07-02 15:45:00,19.87,19.9,19.83,19.85,821200.0,17.5727,17.5992,17.5373,17.555,821200.0
2008-07-02 15:50:00,19.85,19.87,19.83,19.85,720800.0,17.555,17.5727,17.5373,17.555,720800.0
2008-07-02 15:55:00,19.85,19.9,19.84,19.86,917600.0,17.555,17.5992,17.5461,17.5638,917600.0
2008-07-03 08:00:00,19.83,19.91,19.63,19.85,8800.0,17.5373,17.608,17.3604,17.555,8800.0
2008-07-03 08:05:00,19.76,19.78,19.75,19.78,4400.0,17.4754,17.4931,17.4665,17.4931,4400.0
2008-07-03 08:10:00,19.75,19.78,19.75,19.75,1600.0,17.4665,17.4931,17.4665,17.4665,1600.0
2008-07-03 08:15:00,19.8,19.8,19.78,19.78,3200.0,17.5107,17.5107,17.4931,17.4931,3200.0
2008-07-03 08:20:00,19.79,19.8,19.79,19.79,2800.0,17.5019,17.5107,17.5019,17.5019,2800.0
2008-07-03 08:25:00,19.78,19.8,19.78,19.8,1200.0,17.4931,17.5107,17.4931,17.5107,1200.0
2008-07-03 08:30:00,19.78,19.91,19.78,19.91,6400.0,17.4931,17.608,17.4931,17.608,6400.0
2008-07-03 08:35:00,19.93,20.0,19.93,19.99,14800.0,17.6257,17.6876,17.6257,17.6788,14800.0
2008-07-03 08:40:00,19.97,20.05,19.97,20.0,3600.0,17.6611,17.7318,17.6611,17.6876,3600.0
2008-07-03 08:45:00,20.01,20.02,19.96,19.96,10400.0,17.6965,17.7053,17.6522,17.6522,10400.0
2008-07-03 08:50:00,19.98,19.98,19.95,19.95,6000.0,17.6699,17.6699,17.6434,17.6434,6000.0
2008-07-03 08:55:00,19.95,20.0,19.91,19.91,10400.0,17.6434,17.6876,17.608,17.608,10400.0
2008-07-03 09:00:00,19.95,19.95,19.91,19.95,4800.0,17.6434,17.6434,17.608,17.6434,4800.0
2008-07-03 09:05:00,19.95,19.98,19.91,19.91,9200.0,17.6434,17.6699,17.608,17.608,9200.0
2008-07-03 09:10:00,19.97,19.98,19.97,19.98,4400.0,17.6611,17.6699,17.6611,17.6699,4400.0
2008-07-03 09:15:00,19.94,19.99,19.88,19.88,12800.0,17.6346,17.6788,17.5815,17.5815,12800.0
2008-07-03 09:20:00,19.91,19.95,19.88,19.92,13600.0,17.608,17.6434,17.5815,17.6169,13600.0
2008-07-03 09:25:00,19.93,19.93,19.86,19.86,31600.0,17.6257,17.6257,17.5638,17.5638,31600.0
2008-07-03 09:30:00,19.84,19.95,19.72,19.81,1485200.0,17.5461,17.6434,17.44,17.5196,1485200.0
2008-07-03 09:35:00,19.82,19.87,19.79,19.81,725600.0,17.5284,17.5727,17.5019,17.5196,725600.0
2008-07-03 09:40:00,19.81,19.83,19.69,19.7,1154400.0,17.5196,17.5373,17.4135,17.4223,1154400.0
2008-07-03 09:45:00,19.71,19.8,19.58,19.64,1778800.0,17.4312,17.5107,17.3162,17.3692,1778800.0
2008-07-03 09:50:00,19.65,19.65,19.48,19.59,1831600.0,17.3781,17.3781,17.2277,17.325,1831600.0
2008-07-03 09:55:00,19.59,19.6,19.5,19.54,924400.0,17.325,17.3339,17.2454,17.2808,924400.0
2008-07-03 10:00:00,19.53,19.53,19.37,19.37,1754800.0,17.272,17.272,17.1305,17.1305,1754800.0
2008-07-03 10:05:00,19.37,19.46,19.31,19.4,1842000.0,17.1305,17.2101,17.0774,17.157,1842000.0
2008-07-03 10:10:00,19.41,19.53,19.39,19.5,894000.0,17.1658,17.272,17.1482,17.2454,894000.0
2008-07-03 10:15:00,19.5,19.55,19.41,19.51,985600.0,17.2454,17.2897,17.1658,17.2543,985600.0
2008-07-03 10:20:00,19.51,19.52,19.45,19.48,580000.0,17.2543,17.2631,17.2012,17.2277,580000.0
2008-07-03 10:25:00,19.48,19.59,19.47,19.59,845600.0,17.2277,17.325,17.2189,17.325,845600.0
2008-07-03 10:30:00,19.6,19.63,19.55,19.55,661600.0,17.3339,17.3604,17.2897,17.2897,661600.0
2008-07-03 10:35:00,19.55,19.65,19.5,19.65,729600.0,17.2897,17.3781,17.2454,17.3781,729600.0
2008-07-03 10:40:00,19.65,19.67,19.53,19.61,664400.0,17.3781,17.3958,17.272,17.3427,664400.0
2008-07-03 10:45:00,19.61,19.62,19.53,19.57,385600.0,17.3427,17.3516,17.272,17.3073,385600.0
2008-07-03 10:50:00,19.57,19.58,19.49,19.51,655600.0,17.3073,17.3162,17.2366,17.2543,655600.0
2008-07-03 10:55:00,19.51,19.52,19.46,19.46,492400.0,17.2543,17.2631,17.2101,17.2101,492400.0
2008-07-03 11:00:00,19.46,19.46,19.4,19.41,553600.0,17.2101,17.2101,17.157,17.1658,553600.0
2008-07-03 11:05:00,19.42,19.52,19.41,19.51,748400.0,17.1747,17.2631,17.1658,17.2543,748400.0
2008-07-03 11:10:00,19.52,19.58,19.51,19.58,420000.0,17.2631,17.3162,17.2543,17.3162,420000.0
2008-07-03 11:15:00,19.57,19.59,19.53,19.56,472800.0,17.3073,17.325,17.272,17.2985,472800.0
2008-07-03 11:20:00,19.56,19.57,19.47,19.47,466400.0,17.2985,17.3073,17.2189,17.2189,466400.0
2008-07-03 11:25:00,19.47,19.54,19.47,19.53,531600.0,17.2189,17.2808,17.2189,17.272,531600.0
2008-07-03 11:30:00,19.53,19.54,19.45,19.47,528000.0,17.272,17.2808,17.2012,17.2189,528000.0
2008-07-03 11:35:00,19.47,19.51,19.46,19.5,461200.0,17.2189,17.2543,17.2101,17.2454,461200.0
2008-07-03 11:40:00,19.5,19.51,19.46,19.49,297600.0,17.2454,17.2543,17.2101,17.2366,297600.0
2008-07-03 11:45:00,19.49,19.57,19.48,19.56,430800.0,17.2366,17.3073,17.2277,17.2985,430800.0
2008-07-03 11:50:00,19.57,19.61,19.55,19.59,408400.0,17.3073,17.3427,17.2897,17.325,408400.0
2008-07-03 11:55:00,19.59,19.59,19.52,19.57,310000.0,17.325,17.325,17.2631,17.3073,310000.0
2008-07-03 12:00:00,19.57,19.58,19.53,19.54,266000.0,17.3073,17.3162,17.272,17.2808,266000.0
2008-07-03 12:05:00,19.55,19.58,19.53,19.53,261200.0,17.2897,17.3162,17.272,17.272,261200.0
2008-07-03 12:10:00,19.53,19.54,19.49,19.53,311600.0,17.272,17.2808,17.2366,17.272,311600.0
2008-07-03 12:15:00,19.53,19.55,19.49,19.54,290800.0,17.272,17.2897,17.2366,17.2808,290800.0
2008-07-03 12:20:00,19.54,19.55,19.5,19.53,276000.0,17.2808,17.2897,17.2454,17.272,276000.0
2008-07-03 12:25:00,19.54,19.55,19.52,19.54,161200.0,17.2808,17.2897,17.2631,17.2808,161200.0
2008-07-03 12:30:00,19.53,19.53,19.45,19.48,407200.0,17.272,17.272,17.2012,17.2277,407200.0
2008-07-03 12:35:00,19.48,19.52,19.47,19.5,335600.0,17.2277,17.2631,17.2189,17.2454,335600.0
2008-07-03 12:40:00,19.49,19.52,19.48,19.48,475200.0,17.2366,17.2631,17.2277,17.2277,475200.0
2008-07-03 12:45:00,19.48,19.55,19.46,19.54,428800.0,17.2277,17.2897,17.2101,17.2808,428800.0
2008-07-03 12:50:00,19.55,19.55,19.48,19.53,316400.0,17.2897,17.2897,17.2277,17.272,316400.0
2008-07-03 12:55:00,19.53,19.53,19.47,19.5,571200.0,17.272,17.272,17.2189,17.2454,571200.0
2008-07-07 09:30:00,19.63,19.86,19.6,19.82,1411600.0,17.3604,17.5638,17.3339,17.5284,1411600.0
2008-07-07 09:35:00,19.82,19.99,19.82,19.92,1835200.0,17.5284,17.6788,17.5284,17.6169,1835200.0
2008-07-07 09:40:00,19.92,19.93,19.83,19.85,715600.0,17.6169,17.6257,17.5373,17.555,715600.0
2008-07-07 09:45:00,19.85,19.9,19.77,19.78,770400.0,17.555,17.5992,17.4842,17.4931,770400.0
2008-07-07 09:50:00,19.78,19.79,19.6,19.66,1674000.0,17.4931,17.5019,17.3339,17.3869,1674000.0
2008-07-07 09:55:00,19.67,19.67,19.54,19.57,933600.0,17.3958,17.3958,17.2808,17.3073,933600.0
2008-07-07 10:00:00,19.57,19.61,19.52,19.56,981200.0,17.3073,17.3427,17.2631,17.2985,981200.0
2008-07-07 10:05:00,19.56,19.59,19.46,19.47,854400.0,17.2985,17.325,17.2101,17.2189,854400.0
2008-07-07 10:10:00,19.47,19.52,19.4,19.43,861200.0,17.2189,17.2631,17.157,17.1835,861200.0
2008-07-07 10:15:00,19.43,19.46,19.28,19.29,1012000.0,17.1835,17.2101,17.0509,17.0597,1012000.0
2008-07-07 10:20:00,19.28,19.4,19.26,19.4,1175200.0,17.0509,17.157,17.0332,17.157,1175200.0
2008-07-07 10:25:00,19.39,19.4,19.29,19.33,692800.0,17.1482,17.157,17.0597,17.0951,692800.0
2008-07-07 10:30:00,19.34,19.45,19.33,19.45,664000.0,17.1039,17.2012,17.0951,17.2012,664000.0
2008-07-07 10:35:00,19.45,19.52,19.4,19.44,758800.0,17.2012,17.2631,17.157,17.1924,758800.0
2008-07-07 10:40:00,19.43,19.44,19.38,19.39,462000.0,17.1835,17.1924,17.1393,17.1482,462000.0
2008-07-07 10:45:00,19.39,19.43,19.39,19.41,314000.0,17.1482,17.1835,17.1482,17.1658,314000.0
2008-07-07 10:50:00,19.41,19.42,19.38,19.38,451600.0,17.1658,17.1747,17.1393,17.1393,451600.0
2008-07-07 10:55:00,19.39,19.39,19.31,19.33,998400.0,17.1482,17.1482,17.0774,17.0951,998400.0
2008-07-07 11:00:00,19.33,19.34,19.29,19.32,554800.0,17.0951,17.1039,17.0597,17.0862,554800.0
2008-07-07 11:05:00,19.33,19.33,19.27,19.29,547600.0,17.0951,17.0951,17.042,17.0597,547600.0
2008-07-07 11:10:00,19.3,19.35,19.28,19.33,384400.0,17.0686,17.1128,17.0509,17.0951,384400.0
2008-07-07 11:15:00,19.33,19.34,19.29,19.34,252800.0,17.0951,17.1039,17.0597,17.1039,252800.0
2008-07-07 11:20:00,19.34,19.34,19.3,19.31,216000.0,17.1039,17.1039,17.0686,17.0774,216000.0
2008-07-07 11:25:00,19.31,19.39,19.31,19.32,198000.0,17.0774,17.1482,17.0774,17.0862,198000.0
2008-07-07 11:30:00,19.32,19.33,19.27,19.28,427600.0,17.0862,17.0951,17.042,17.0509,427600.0
2008-07-07 11:35:00,19.28,19.28,19.2,19.25,1466000.0,17.0509,17.0509,16.9801,17.0243,1466000.0
2008-07-07 11:40:00,19.25,19.26,19.13,19.13,966000.0,17.0243,17.0332,16.9182,16.9182,966000.0
2008-07-07 11:45:00,19.13,19.22,19.13,19.17,709200.0,16.9182,16.9978,16.9182,16.9536,709200.0
2008-07-07 11:50:00,19.17,19.25,19.16,19.21,699200.0,16.9536,17.0243,16.9447,16.989,699200.0
2008-07-07 11:55:00,19.21,19.25,19.21,19.22,412400.0,16.989,17.0243,16.989,16.9978,412400.0
2008-07-07 12:00:00,19.22,19.24,19.17,19.2,284800.0,16.9978,17.0155,16.9536,16.9801,284800.0
2008-07-07 12:05:00,19.2,19.24,19.2,19.2,429200.0,16.9801,17.0155,16.9801,16.9801,429200.0
2008-07-07 12:10:00,19.21,19.22,19.1,19.12,903600.0,16.989,16.9978,16.8917,16.9094,903600.0
2008-07-07 12:15:00,19.12,19.14,19.01,19.02,651200.0,16.9094,16.9271,16.8121,16.8209,651200.0
2008-07-07 12:20:00,19.01,19.04,18.95,19.01,1495600.0,16.8121,16.8386,16.759,16.8121,1495600.0
2008-07-07 12:25:00,19.02,19.03,18.89,18.9,706800.0,16.8209,16.8298,16.706,16.7148,706800.0
2008-07-07 12:30:00,18.9,18.96,18.9,18.92,753200.0,16.7148,16.7679,16.7148,16.7325,753200.0
2008-07-07 12:35:00,18.92,18.97,18.88,18.96,1022400.0,16.7325,16.7767,16.6971,16.7679,1022400.0
2008-07-07 12:40:00,18.96,18.97,18.88,18.9,506800.0,16.7679,16.7767,16.6971,16.7148,506800.0
2008-07-07 12:45:00,18.91,18.95,18.89,18.9,361200.0,16.7236,16.759,16.706,16.7148,361200.0
2008-07-07 12:50:00,18.91,18.93,18.89,18.9,428000.0,16.7236,16.7413,16.706,16.7148,428000.0
2008-07-07 12:55:00,18.9,18.9,18.76,18.76,1185600.0,16.7148,16.7148,16.591,16.591,1185600.0
2008-07-07 13:00:00,18.77,18.77,18.64,18.65,2546800.0,16.5998,16.5998,16.4849,16.4937,2546800.0
2008-07-07 13:05:00,18.65,18.74,18.5,18.68,1122800.0,16.4937,16.5733,16.3611,16.5202,1122800.0
2008-07-07 13:10:00,18.68,18.71,18.61,18.63,1529200.0,16.5202,16.5468,16.4583,16.476,1529200.0
2008-07-07 13:15:00,18.63,18.68,18.61,18.63,871200.0,16.476,16.5202,16.4583,16.476,871200.0
2008-07-07 13:20:00,18.62,18.69,18.57,18.68,1238000.0,16.4672,16.5291,16.423,16.5202,1238000.0
2008-07-07 13:25:00,18.69,18.75,18.68,18.71,1127200.0,16.5291,16.5821,16.5202,16.5468,1127200.0
2008-07-07 13:30:00,18.71,18.8,18.71,18.8,919200.0,16.5468,16.6264,16.5468,16.6264,919200.0
2008-07-07 13:35:00,18.79,18.82,18.66,18.68,1040000.0,16.6175,16.6441,16.5026,16.5202,1040000.0
2008-07-07 13:40:00,18.68,18.68,18.61,18.63,1016400.0,16.5202,16.5202,16.4583,16.476,1016400.0
2008-07-07 13:45:00,18.64,18.64,18.54,18.57,903600.0,16.4849,16.4849,16.3964,16.423,903600.0
2008-07-07 13:50:00,18.57,18.61,18.5,18.59,858000.0,16.423,16.4583,16.3611,16.4406,858000.0
2008-07-07 13:55:00,18.59,18.63,18.53,18.56,764800.0,16.4406,16.476,16.3876,16.4141,764800.0
2008-07-07 14:00:00,18.56,18.65,18.54,18.58,1431600.0,16.4141,16.4937,16.3964,16.4318,1431600.0
2008-07-07 14:05:00,18.58,18.62,18.55,18.61,891200.0,16.4318,16.4672,16.4053,16.4583,891200.0
2008-07-07 14:10:00,18.61,18.67,18.5,18.66,1126800.0,16.4583,16.5114,16.3611,16.5026,1126800.0
2008-07-07 14:15:00,18.66,18.74,18.64,18.72,604000.0,16.5026,16.5733,16.4849,16.5556,604000.0
2008-07-07 14:20:00,18.72,18.89,18.72,18.85,1188000.0,16.5556,16.706,16.5556,16.6706,1188000.0
2008-07-07 14:25:00,18.86,18.86,18.69,18.8,1063600.0,16.6794,16.6794,16.5291,16.6264,1063600.0
2008-07-07 14:30:00,18.8,18.81,18.76,18.81,432400.0,16.6264,16.6352,16.591,16.6352,432400.0
2008-07-07 14:35:00,18.81,18.84,18.77,18.84,620000.0,16.6352,16.6617,16.5998,16.6617,620000.0
2008-07-07 14:40:00,18.83,18.86,18.78,18.85,679600.0,16.6529,16.6794,16.6087,16.6706,679600.0
2008-07-07 14:45:00,18.85,18.9,18.8,18.81,847200.0,16.6706,16.7148,16.6264,16.6352,847200.0
2008-07-07 14:50:00,18.81,18.82,18.75,18.79,538400.0,16.6352,16.6441,16.5821,16.6175,538400.0
2008-07-07 14:55:00,18.79,18.82,18.77,18.82,370800.0,16.6175,16.6441,16.5998,16.6441,370800.0
2008-07-07 15:00:00,18.82,18.93,18.75,18.83,1175600.0,16.6441,16.7413,16.5821,16.6529,1175600.0
2008-07-07 15:05:00,18.82,18.83,18.77,18.81,791200.0,16.6441,16.6529,16.5998,16.6352,791200.0
2008-07-07 15:10:00,18.81,18.88,18.79,18.8,716000.0,16.6352,16.6971,16.6175,16.6264,716000.0
2008-07-07 15:15:00,18.8,18.89,18.8,18.89,738000.0,16.6264,16.706,16.6264,16.706,738000.0
2008-07-07 15:20:00,18.89,18.89,18.78,18.83,828400.0,16.706,16.706,16.6087,16.6529,828400.0
2008-07-07 15:25:00,18.84,18.94,18.8,18.94,847600.0,16.6617,16.7502,16.6264,16.7502,847600.0
2008-07-07 15:30:00,18.93,19.12,18.92,19.03,2136400.0,16.7413,16.9094,16.7325,16.8298,2136400.0
2008-07-07 15:35:00,19.02,19.1,18.98,19.06,1919200.0,16.8209,16.8917,16.7856,16.8563,1919200.0
2008-07-07 15:40:00,19.06,19.07,18.88,18.91,1374400.0,16.8563,16.8651,16.6971,16.7236,1374400.0
2008-07-07 15:45:00,18.91,18.95,18.9,18.91,856800.0,16.7236,16.759,16.7148,16.7236,856800.0
2008-07-07 15:50:00,18.91,18.92,18.88,18.88,1026400.0,16.7236,16.7325,16.6971,16.6971,1026400.0
2008-07-07 15:55:00,18.88,18.89,18.78,18.89,1500000.0,16.6971,16.706,16.6087,16.706,1500000.0
2008-07-08 09:30:00,18.68,18.8,18.55,18.56,1880400.0,16.5202,16.6264,16.4053,16.4141,1880400.0
2008-07-08 09:35:00,18.56,18.86,18.51,18.82,1906000.0,16.4141,16.6794,16.3699,16.6441,1906000.0
2008-07-08 09:40:00,18.83,18.96,18.82,18.9,1452400.0,16.6529,16.7679,16.6441,16.7148,1452400.0
2008-07-08 09:45:00,18.91,18.96,18.82,18.89,1266400.0,16.7236,16.7679,16.6441,16.706,1266400.0
2008-07-08 09:50:00,18.88,18.9,18.79,18.83,1223600.0,16.6971,16.7148,16.6175,16.6529,1223600.0
2008-07-08 09:55:00,18.83,18.85,18.76,18.78,863200.0,16.6529,16.6706,16.591,16.6087,863200.0
2008-07-08 10:00:00,18.78,18.8,18.56,18.68,1442000.0,16.6087,16.6264,16.4141,16.5202,1442000.0
2008-07-08 10:05:00,18.69,18.77,18.61,18.74,1015200.0,16.5291,16.5998,16.4583,16.5733,1015200.0
2008-07-08 10:10:00,18.74,18.77,18.6,18.63,866400.0,16.5733,16.5998,16.4495,16.476,866400.0
2008-07-08 10:15:00,18.63,18.67,18.53,18.55,1252800.0,16.476,16.5114,16.3876,16.4053,1252800.0
2008-07-08 10:20:00,18.55,18.56,18.29,18.33,2626000.0,16.4053,16.4141,16.1753,16.2107,2626000.0
2008-07-08 10:25:00,18.35,18.38,18.27,18.27,1254000.0,16.2284,16.2549,16.1576,16.1576,1254000.0
2008-07-08 10:30:00,18.27,18.35,18.14,18.22,1770800.0,16.1576,16.2284,16.0427,16.1134,1770800.0
2008-07-08 10:35:00,18.22,18.23,18.16,18.17,1234000.0,16.1134,16.1223,16.0604,16.0692,1234000.0
2008-07-08 10:40:00,18.17,18.2,18.13,18.13,1278800.0,16.0692,16.0957,16.0338,16.0338,1278800.0
2008-07-08 10:45:00,18.13,18.25,18.06,18.24,1748000.0,16.0338,16.14,15.9719,16.1311,1748000.0
2008-07-08 10:50:00,18.25,18.29,18.18,18.2,1347600.0,16.14,16.1753,16.0781,16.0957,1347600.0
2008-07-08 10:55:00,18.2,18.26,18.18,18.24,1217200.0,16.0957,16.1488,16.0781,16.1311,1217200.0
2008-07-08 11:00:00,18.24,18.36,18.22,18.32,1183200.0,16.1311,16.2372,16.1134,16.2019,1183200.0
2008-07-08 11:05:00,18.32,18.35,18.25,18.34,819200.0,16.2019,16.2284,16.14,16.2196,819200.0
2008-07-08 11:10:00,18.34,18.48,18.34,18.43,1460400.0,16.2196,16.3434,16.2196,16.2991,1460400.0
2008-07-08 11:15:00,18.42,18.46,18.36,18.41,772000.0,16.2903,16.3257,16.2372,16.2815,772000.0
2008-07-08 11:20:00,18.4,18.5,18.38,18.5,657600.0,16.2726,16.3611,16.2549,16.3611,657600.0
2008-07-08 11:25:00,18.5,18.54,18.48,18.54,918800.0,16.3611,16.3964,16.3434,16.3964,918800.0
2008-07-08 11:30:00,18.54,18.6,18.5,18.6,994800.0,16.3964,16.4495,16.3611,16.4495,994800.0
2008-07-08 11:35:00,18.6,18.67,18.59,18.65,1051200.0,16.4495,16.5114,16.4406,16.4937,1051200.0
2008-07-08 11:40:00,18.65,18.68,18.49,18.5,1127600.0,16.4937,16.5202,16.3522,16.3611,1127600.0
2008-07-08 11:45:00,18.5,18.5,18.4,18.49,743600.0,16.3611,16.3611,16.2726,16.3522,743600.0
2008-07-08 11:50:00,18.49,18.62,18.48,18.6,2482400.0,16.3522,16.4672,16.3434,16.4495,2482400.0
2008-07-08 11:55:00,18.59,18.6,18.54,18.59,735200.0,16.4406,16.4495,16.3964,16.4406,735200.0
2008-07-08 12:00:00,18.59,18.61,18.56,18.59,502800.0,16.4406,16.4583,16.4141,16.4406,502800.0
2008-07-08 12:05:00,18.59,18.71,18.58,18.7,826800.0,16.4406,16.5468,16.4318,16.5379,826800.0
2008-07-08 12:10:00,18.69,18.73,18.67,18.72,684000.0,16.5291,16.5645,16.5114,16.5556,684000.0
2008-07-08 12:15:00,18.72,18.74,18.69,18.69,837600.0,16.5556,16.5733,16.5291,16.5291,837600.0
2008-07-08 12:20:00,18.69,18.75,18.68,18.75,931200.0,16.5291,16.5821,16.5202,16.5821,931200.0
2008-07-08 12:25:00,18.74,18.78,18.74,18.76,1376400.0,16.5733,16.6087,16.5733,16.591,1376400.0
2008-07-08 12:30:00,18.76,18.92,18.5,18.91,1586800.0,16.591,16.7325,16.3611,16.7236,1586800.0
2008-07-08 12:35:00,18.91,19.08,18.91,19.04,1599600.0,16.7236,16.874,16.7236,16.8386,1599600.0
2008-07-08 12:40:00,19.04,19.07,18.96,18.98,1439600.0,16.8386,16.8651,16.7679,16.7856,1439600.0
2008-07-08 12:45:00,18.99,19.05,18.97,18.98,692400.0,16.7944,16.8475,16.7767,16.7856,692400.0
2008-07-08 12:50:00,18.98,19.0,18.82,18.86,1017600.0,16.7856,16.8032,16.6441,16.6794,1017600.0
2008-07-08 12:55:00,18.86,18.98,18.86,18.91,502400.0,16.6794,16.7856,16.6794,16.7236,502400.0
2008-07-08 13:00:00,18.91,19.01,18.91,19.0,547200.0,16.7236,16.8121,16.7236,16.8032,547200.0
2008-07-08 13:05:00,19.0,19.04,18.98,19.01,603200.0,16.8032,16.8386,16.7856,16.8121,603200.0
2008-07-08 13:10:00,19.0,19.0,18.92,18.92,478400.0,16.8032,16.8032,16.7325,16.7325,478400.0
2008-07-08 13:15:00,18.92,18.92,18.79,18.83,728800.0,16.7325,16.7325,16.6175,16.6529,728800.0
2008-07-08 13:20:00,18.82,18.89,18.8,18.82,508000.0,16.6441,16.706,16.6264,16.6441,508000.0
2008-07-08 13:25:00,18.81,18.89,18.81,18.86,290000.0,16.6352,16.706,16.6352,16.6794,290000.0
2008-07-08 13:30:00,18.86,18.9,18.83,18.85,296800.0,16.6794,16.7148,16.6529,16.6706,296800.0
2008-07-08 13:35:00,18.84,18.86,18.64,18.65,815600.0,16.6617,16.6794,16.4849,16.4937,815600.0
2008-07-08 13:40:00,18.65,18.77,18.64,18.75,604400.0,16.4937,16.5998,16.4849,16.5821,604400.0
2008-07-08 13:45:00,18.74,18.85,18.74,18.85,916400.0,16.5733,16.6706,16.5733,16.6706,916400.0
2008-07-08 13:50:00,18.86,18.89,18.83,18.86,506400.0,16.6794,16.706,16.6529,16.6794,506400.0
2008-07-08 13:55:00,18.87,18.9,18.77,18.84,476800.0,16.6883,16.7148,16.5998,16.6617,476800.0
2008-07-08 14:00:00,18.84,18.89,18.82,18.87,344400.0,16.6617,16.706,16.6441,16.6883,344400.0
2008-07-08 14:05:00,18.88,18.96,18.86,18.93,454000.0,16.6971,16.7679,16.6794,16.7413,454000.0
2008-07-08 14:10:00,18.92,18.96,18.92,18.95,333600.0,16.7325,16.7679,16.7325,16.759,333600.0
2008-07-08 14:15:00,18.95,18.96,18.91,18.94,358400.0,16.759,16.7679,16.7236,16.7502,358400.0
2008-07-08 14:20:00,18.95,19.0,18.95,18.97,632000.0,16.759,16.8032,16.759,16.7767,632000.0
2008-07-08 14:25:00,18.96,18.99,18.92,18.97,542400.0,16.7679,16.7944,16.7325,16.7767,542400.0
2008-07-08 14:30:00,18.97,19.06,18.95,19.05,900400.0,16.7767,16.8563,16.759,16.8475,900400.0
2008-07-08 14:35:00,19.04,19.12,19.01,19.07,785600.0,16.8386,16.9094,16.8121,16.8651,785600.0
2008-07-08 14:40:00,19.07,19.14,19.05,19.08,776400.0,16.8651,16.9271,16.8475,16.874,776400.0
2008-07-08 14:45:00,19.08,19.2,19.08,19.16,855200.0,16.874,16.9801,16.874,16.9447,855200.0
2008-07-08 14:50:00,19.16,19.32,19.13,19.3,1140800.0,16.9447,17.0862,16.9182,17.0686,1140800.0
2008-07-08 14:55:00,19.31,19.33,19.16,19.32,1383600.0,17.0774,17.0951,16.9447,17.0862,1383600.0
2008-07-08 15:00:00,19.31,19.4,19.3,19.38,1144400.0,17.0774,17.157,17.0686,17.1393,1144400.0
2008-07-08 15:05:00,19.38,19.51,19.33,19.47,1950400.0,17.1393,17.2543,17.0951,17.2189,1950400.0
2008-07-08 15:10:00,19.47,19.54,19.44,19.49,1546000.0,17.2189,17.2808,17.1924,17.2366,1546000.0
2008-07-08 15:15:00,19.49,19.53,19.45,19.49,936400.0,17.2366,17.272,17.2012,17.2366,936400.0
2008-07-08 15:20:00,19.49,19.5,19.37,19.48,1371200.0,17.2366,17.2454,17.1305,17.2277,1371200.0
2008-07-08 15:25:00,19.48,19.49,19.39,19.48,1002400.0,17.2277,17.2366,17.1482,17.2277,1002400.0
2008-07-08 15:30:00,19.48,19.52,19.45,19.51,1058400.0,17.2277,17.2631,17.2012,17.2543,1058400.0
2008-07-08 15:35:00,19.51,19.6,19.46,19.6,1384000.0,17.2543,17.3339,17.2101,17.3339,1384000.0
2008-07-08 15:40:00,19.6,19.65,19.58,19.59,1600000.0,17.3339,17.3781,17.3162,17.325,1600000.0
2008-07-08 15:45:00,19.59,19.66,19.58,19.64,1630400.0,17.325,17.3869,17.3162,17.3692,1630400.0
2008-07-08 15:50:00,19.64,19.87,19.63,19.84,1887200.0,17.3692,17.5727,17.3604,17.5461,1887200.0
2008-07-08 15:55:00,19.83,19.88,19.79,19.8,1790000.0,17.5373,17.5815,17.5019,17.5107,1790000.0
2008-07-09 09:30:00,19.75,19.78,19.44,19.51,1496400.0,17.4665,17.4931,17.1924,17.2543,1496400.0
2008-07-09 09:35:00,19.51,19.58,19.43,19.48,1078800.0,17.2543,17.3162,17.1835,17.2277,1078800.0
2008-07-09 09:40:00,19.48,19.57,19.41,19.48,1004800.0,17.2277,17.3073,17.1658,17.2277,1004800.0
2008-07-09 09:45:00,19.48,19.5,19.35,19.35,1070000.0,17.2277,17.2454,17.1128,17.1128,1070000.0
2008-07-09 09:50:00,19.35,19.41,19.24,19.34,1048400.0,17.1128,17.1658,17.0155,17.1039,1048400.0
2008-07-09 09:55:00,19.34,19.35,19.2,19.22,790000.0,17.1039,17.1128,16.9801,16.9978,790000.0
2008-07-09 10:00:00,19.21,19.24,19.13,19.14,880000.0,16.989,17.0155,16.9182,16.9271,880000.0
2008-07-09 10:05:00,19.14,19.32,19.1,19.27,1359600.0,16.9271,17.0862,16.8917,17.042,1359600.0
2008-07-09 10:10:00,19.27,19.33,19.2,19.23,650400.0,17.042,17.0951,16.9801,17.0067,650400.0
2008-07-09 10:15:00,19.23,19.49,19.22,19.46,938800.0,17.0067,17.2366,16.9978,17.2101,938800.0
2008-07-09 10:20:00,19.45,19.6,19.39,19.57,1033600.0,17.2012,17.3339,17.1482,17.3073,1033600.0
2008-07-09 10:25:00,19.57,19.65,19.52,19.59,780800.0,17.3073,17.3781,17.2631,17.325,780800.0
2008-07-09 10:30:00,19.59,19.59,19.35,19.43,965200.0,17.325,17.325,17.1128,17.1835,965200.0
2008-07-09 10:35:00,19.43,19.43,19.25,19.25,1250400.0,17.1835,17.1835,17.0243,17.0243,1250400.0
2008-07-09 10:40:00,19.25,19.31,19.25,19.28,858800.0,17.0243,17.0774,17.0243,17.0509,858800.0
2008-07-09 10:45:00,19.28,19.4,19.22,19.31,700000.0,17.0509,17.157,16.9978,17.0774,700000.0
2008-07-09 10:50:00,19.31,19.45,19.31,19.37,525200.0,17.0774,17.2012,17.0774,17.1305,525200.0
2008-07-09 10:55:00,19.36,19.5,19.36,19.44,547600.0,17.1216,17.2454,17.1216,17.1924,547600.0
2008-07-09 11:00:00,19.43,19.52,19.42,19.51,504000.0,17.1835,17.2631,17.1747,17.2543,504000.0
2008-07-09 11:05:00,19.51,19.57,19.47,19.55,570800.0,17.2543,17.3073,17.2189,17.2897,570800.0
2008-07-09 11:10:00,19.56,19.62,19.47,19.47,611200.0,17.2985,17.3516,17.2189,17.2189,611200.0
2008-07-09 11:15:00,19.47,19.51,19.43,19.51,428000.0,17.2189,17.2543,17.1835,17.2543,428000.0
2008-07-09 11:20:00,19.5,19.6,19.47,19.6,375600.0,17.2454,17.3339,17.2189,17.3339,375600.0
2008-07-09 11:25:00,19.6,19.73,19.6,19.72,1067600.0,17.3339,17.4488,17.3339,17.44,1067600.0
2008-07-09 11:30:00,19.71,19.74,19.62,19.64,592000.0,17.4312,17.4577,17.3516,17.3692,592000.0
2008-07-09 11:35:00,19.64,19.67,19.52,19.54,525200.0,17.3692,17.3958,17.2631,17.2808,525200.0
2008-07-09 11:40:00,19.54,19.6,19.53,19.59,235600.0,17.2808,17.3339,17.272,17.325,235600.0
2008-07-09 11:45:00,19.59,19.64,19.57,19.61,352000.0,17.325,17.3692,17.3073,17.3427,352000.0
2008-07-09 11:50:00,19.61,19.61,19.46,19.5,421600.0,17.3427,17.3427,17.2101,17.2454,421600.0
2008-07-09 11:55:00,19.5,19.5,19.42,19.43,270400.0,17.2454,17.2454,17.1747,17.1835,270400.0
2008-07-09 12:00:00,19.43,19.46,19.39,19.4,265200.0,17.1835,17.2101,17.1482,17.157,265200.0
2008-07-09 12:05:00,19.4,19.46,19.34,19.45,426400.0,17.157,17.2101,17.1039,17.2012,426400.0
2008-07-09 12:10:00,19.46,19.47,19.42,19.43,178000.0,17.2101,17.2189,17.1747,17.1835,178000.0
2008-07-09 12:15:00,19.42,19.5,19.42,19.49,258000.0,17.1747,17.2454,17.1747,17.2366,258000.0
2008-07-09 12:20:00,19.5,19.57,19.49,19.5,367600.0,17.2454,17.3073,17.2366,17.2454,367600.0
2008-07-09 12:25:00,19.5,19.55,19.5,19.53,166800.0,17.2454,17.2897,17.2454,17.272,166800.0
2008-07-09 12:30:00,19.52,19.53,19.47,19.48,272000.0,17.2631,17.272,17.2189,17.2277,272000.0
2008-07-09 12:35:00,19.48,19.49,19.43,19.48,396400.0,17.2277,17.2366,17.1835,17.2277,396400.0
2008-07-09 12:40:00,19.48,19.51,19.46,19.49,174400.0,17.2277,17.2543,17.2101,17.2366,174400.0
2008-07-09 12:45:00,19.49,19.49,19.47,19.48,193200.0,17.2366,17.2366,17.2189,17.2277,193200.0
2008-07-09 12:50:00,19.48,19.5,19.46,19.48,126400.0,17.2277,17.2454,17.2101,17.2277,126400.0
2008-07-09 12:55:00,19.48,19.5,19.48,19.5,94000.0,17.2277,17.2454,17.2277,17.2454,94000.0
2008-07-09 13:00:00,19.49,19.5,19.4,19.43,299600.0,17.2366,17.2454,17.157,17.1835,299600.0
2008-07-09 13:05:00,19.43,19.47,19.42,19.44,134800.0,17.1835,17.2189,17.1747,17.1924,134800.0
2008-07-09 13:10:00,19.45,19.49,19.43,19.44,162400.0,17.2012,17.2366,17.1835,17.1924,162400.0
2008-07-09 13:15:00,19.45,19.49,19.4,19.46,166800.0,17.2012,17.2366,17.157,17.2101,166800.0
2008-07-09 13:20:00,19.46,19.48,19.45,19.46,85600.0,17.2101,17.2277,17.2012,17.2101,85600.0
2008-07-09 13:25:00,19.45,19.47,19.43,19.45,144400.0,17.2012,17.2189,17.1835,17.2012,144400.0
2008-07-09 13:30:00,19.46,19.55,19.45,19.54,262400.0,17.2101,17.2897,17.2012,17.2808,262400.0
2008-07-09 13:35:00,19.54,19.57,19.53,19.54,218800.0,17.2808,17.3073,17.272,17.2808,218800.0
2008-07-09 13:40:00,19.54,19.59,19.54,19.57,268400.0,17.2808,17.325,17.2808,17.3073,268400.0
2008-07-09 13:45:00,19.57,19.58,19.51,19.54,220800.0,17.3073,17.3162,17.2543,17.2808,220800.0
2008-07-09 13:50:00,19.54,19.54,19.5,19.52,132400.0,17.2808,17.2808,17.2454,17.2631,132400.0
2008-07-09 13:55:00,19.53,19.56,19.52,19.54,142000.0,17.272,17.2985,17.2631,17.2808,142000.0
2008-07-09 14:00:00,19.55,19.55,19.41,19.48,410800.0,17.2897,17.2897,17.1658,17.2277,410800.0
2008-07-09 14:05:00,19.48,19.52,19.45,19.49,244000.0,17.2277,17.2631,17.2012,17.2366,244000.0
2008-07-09 14:10:00,19.49,19.53,19.46,19.49,282400.0,17.2366,17.272,17.2101,17.2366,282400.0
2008-07-09 14:15:00,19.49,19.52,19.46,19.47,257200.0,17.2366,17.2631,17.2101,17.2189,257200.0
2008-07-09 14:20:00,19.46,19.5,19.45,19.48,282800.0,17.2101,17.2454,17.2012,17.2277,282800.0
2008-07-09 14:25:00,19.49,19.49,19.46,19.47,146800.0,17.2366,17.2366,17.2101,17.2189,146800.0
2008-07-09 14:30:00,19.48,19.49,19.4,19.43,288400.0,17.2277,17.2366,17.157,17.1835,288400.0
2008-07-09 14:35:00,19.44,19.47,19.41,19.45,290400.0,17.1924,17.2189,17.1658,17.2012,290400.0
2008-07-09 14:40:00,19.44,19.46,19.41,19.42,259600.0,17.1924,17.2101,17.1658,17.1747,259600.0
2008-07-09 14:45:00,19.42,19.44,19.35,19.36,490000.0,17.1747,17.1924,17.1128,17.1216,490000.0
2008-07-09 14:50:00,19.36,19.39,19.29,19.34,500400.0,17.1216,17.1482,17.0597,17.1039,500400.0
2008-07-09 14:55:00,19.34,19.38,19.31,19.37,414800.0,17.1039,17.1393,17.0774,17.1305,414800.0
2008-07-09 15:00:00,19.37,19.37,19.3,19.34,493600.0,17.1305,17.1305,17.0686,17.1039,493600.0
2008-07-09 15:05:00,19.35,19.35,19.27,19.27,578400.0,17.1128,17.1128,17.042,17.042,578400.0
2008-07-09 15:10:00,19.28,19.32,19.26,19.27,546400.0,17.0509,17.0862,17.0332,17.042,546400.0
2008-07-09 15:15:00,19.27,19.29,19.16,19.18,824800.0,17.042,17.0597,16.9447,16.9624,824800.0
2008-07-09 15:20:00,19.18,19.24,19.13,19.18,675200.0,16.9624,17.0155,16.9182,16.9624,675200.0
2008-07-09 15:25:00,19.18,19.34,19.18,19.31,743200.0,16.9624,17.1039,16.9624,17.0774,743200.0
2008-07-09 15:30:00,19.31,19.34,19.2,19.21,514000.0,17.0774,17.1039,16.9801,16.989,514000.0
2008-07-09 15:35:00,19.21,19.23,18.97,19.0,1597200.0,16.989,17.0067,16.7767,16.8032,1597200.0
2008-07-09 15:40:00,19.0,19.04,18.85,18.89,1467200.0,16.8032,16.8386,16.6706,16.706,1467200.0
2008-07-09 15:45:00,18.89,19.0,18.85,18.91,1390000.0,16.706,16.8032,16.6706,16.7236,1390000.0
2008-07-09 15:50:00,18.91,19.02,18.88,19.01,1021200.0,16.7236,16.8209,16.6971,16.8121,1021200.0
2008-07-09 15:55:00,19.01,19.01,18.93,18.98,1476000.0,16.8121,16.8121,16.7413,16.7856,1476000.0
2008-07-10 09:30:00,18.94,18.99,18.87,18.93,851600.0,16.7502,16.7944,16.6883,16.7413,851600.0
2008-07-10 09:35:00,18.94,18.96,18.71,18.77,1323200.0,16.7502,16.7679,16.5468,16.5998,1323200.0
2008-07-10 09:40:00,18.77,18.78,18.61,18.75,1510800.0,16.5998,16.6087,16.4583,16.5821,1510800.0
2008-07-10 09:45:00,18.75,18.96,18.73,18.93,1481600.0,16.5821,16.7679,16.5645,16.7413,1481600.0
2008-07-10 09:50:00,18.92,18.95,18.78,18.81,889200.0,16.7325,16.759,16.6087,16.6352,889200.0
2008-07-10 09:55:00,18.83,18.85,18.65,18.7,921600.0,16.6529,16.6706,16.4937,16.5379,921600.0
2008-07-10 10:00:00,18.7,18.75,18.52,18.59,1210000.0,16.5379,16.5821,16.3787,16.4406,1210000.0
2008-07-10 10:05:00,18.59,18.6,18.47,18.55,1595600.0,16.4406,16.4495,16.3345,16.4053,1595600.0
2008-07-10 10:10:00,18.54,18.61,18.51,18.53,882400.0,16.3964,16.4583,16.3699,16.3876,882400.0
2008-07-10 10:15:00,18.54,18.6,18.5,18.56,832400.0,16.3964,16.4495,16.3611,16.4141,832400.0
2008-07-10 10:20:00,18.55,18.66,18.52,18.63,762400.0,16.4053,16.5026,16.3787,16.476,762400.0
2008-07-10 10:25:00,18.63,18.75,18.57,18.75,682400.0,16.476,16.5821,16.423,16.5821,682400.0
2008-07-10 10:30:00,18.75,18.86,18.71,18.83,800000.0,16.5821,16.6794,16.5468,16.6529,800000.0
2008-07-10 10:35:00,18.83,18.87,18.72,18.75,921600.0,16.6529,16.6883,16.5556,16.5821,921600.0
2008-07-10 10:40:00,18.75,19.05,18.75,19.05,1388400.0,16.5821,16.8475,16.5821,16.8475,1388400.0
2008-07-10 10:45:00,19.05,19.1,18.94,19.0,1314000.0,16.8475,16.8917,16.7502,16.8032,1314000.0
2008-07-10 10:50:00,19.0,19.03,18.86,18.9,1261600.0,16.8032,16.8298,16.6794,16.7148,1261600.0
2008-07-10 10:55:00,18.9,19.03,18.85,18.88,707600.0,16.7148,16.8298,16.6706,16.6971,707600.0
2008-07-10 11:00:00,18.87,19.0,18.81,18.99,754000.0,16.6883,16.8032,16.6352,16.7944,754000.0
2008-07-10 11:05:00,18.99,19.0,18.88,18.93,572800.0,16.7944,16.8032,16.6971,16.7413,572800.0
2008-07-10 11:10:00,18.93,18.97,18.89,18.94,422000.0,16.7413,16.7767,16.706,16.7502,422000.0
2008-07-10 11:15:00,18.94,18.94,18.84,18.9,590000.0,16.7502,16.7502,16.6617,16.7148,590000.0
2008-07-10 11:20:00,18.91,18.96,18.88,18.92,452800.0,16.7236,16.7679,16.6971,16.7325,452800.0
2008-07-10 11:25:00,18.92,19.0,18.89,19.0,348800.0,16.7325,16.8032,16.706,16.8032,348800.0
2008-07-10 11:30:00,19.0,19.16,18.99,19.07,1082000.0,16.8032,16.9447,16.7944,16.8651,1082000.0
2008-07-10 11:35:00,19.07,19.13,19.03,19.11,554800.0,16.8651,16.9182,16.8298,16.9005,554800.0
2008-07-10 11:40:00,19.11,19.14,19.02,19.05,612800.0,16.9005,16.9271,16.8209,16.8475,612800.0
2008-07-10 11:45:00,19.04,19.04,18.95,18.95,436800.0,16.8386,16.8386,16.759,16.759,436800.0
2008-07-10 11:50:00,18.95,19.06,18.95,19.05,270400.0,16.759,16.8563,16.759,16.8475,270400.0
2008-07-10 11:55:00,19.05,19.07,18.96,19.02,300400.0,16.8475,16.8651,16.7679,16.8209,300400.0
2008-07-10 12:00:00,19.02,19.05,18.98,19.03,356800.0,16.8209,16.8475,16.7856,16.8298,356800.0
2008-07-10 12:05:00,19.04,19.11,19.02,19.02,388400.0,16.8386,16.9005,16.8209,16.8209,388400.0
2008-07-10 12:10:00,19.02,19.07,19.02,19.07,208400.0,16.8209,16.8651,16.8209,16.8651,208400.0
2008-07-10 12:15:00,19.08,19.11,19.07,19.09,244800.0,16.874,16.9005,16.8651,16.8828,244800.0
2008-07-10 12:20:00,19.09,19.11,19.04,19.06,289200.0,16.8828,16.9005,16.8386,16.8563,289200.0
2008-07-10 12:25:00,19.07,19.07,18.93,18.95,432400.0,16.8651,16.8651,16.7413,16.759,432400.0
2008-07-10 12:30:00,18.94,19.08,18.94,19.0,442800.0,16.7502,16.874,16.7502,16.8032,442800.0
2008-07-10 12:35:00,19.0,19.01,18.93,18.96,345200.0,16.8032,16.8121,16.7413,16.7679,345200.0
2008-07-10 12:40:00,18.96,19.0,18.96,18.97,187600.0,16.7679,16.8032,16.7679,16.7767,187600.0
2008-07-10 12:45:00,18.98,18.99,18.97,18.98,162400.0,16.7856,16.7944,16.7767,16.7856,162400.0
2008-07-10 12:50:00,18.98,18.99,18.96,18.97,231200.0,16.7856,16.7944,16.7679,16.7767,231200.0
2008-07-10 12:55:00,18.97,19.0,18.96,19.0,279200.0,16.7767,16.8032,16.7679,16.8032,279200.0
2008-07-10 13:00:00,19.0,19.06,19.0,19.02,418800.0,16.8032,16.8563,16.8032,16.8209,418800.0
2008-07-10 13:05:00,19.03,19.1,19.02,19.07,346000.0,16.8298,16.8917,16.8209,16.8651,346000.0
2008-07-10 13:10:00,19.08,19.1,19.05,19.1,300800.0,16.874,16.8917,16.8475,16.8917,300800.0
2008-07-10 13:15:00,19.1,19.25,19.09,19.23,743200.0,16.8917,17.0243,16.8828,17.0067,743200.0
2008-07-10 13:20:00,19.24,19.25,19.2,19.22,609600.0,17.0155,17.0243,16.9801,16.9978,609600.0
2008-07-10 13:25:00,19.22,19.3,19.22,19.3,674000.0,16.9978,17.0686,16.9978,17.0686,674000.0
2008-07-10 13:30:00,19.29,19.41,19.29,19.37,680800.0,17.0597,17.1658,17.0597,17.1305,680800.0
2008-07-10 13:35:00,19.37,19.37,19.24,19.29,637600.0,17.1305,17.1305,17.0155,17.0597,637600.0
2008-07-10 13:40:00,19.29,19.33,19.27,19.27,379600.0,17.0597,17.0951,17.042,17.042,379600.0
2008-07-10 13:45:00,19.28,19.31,19.26,19.3,267200.0,17.0509,17.0774,17.0332,17.0686,267200.0
2008-07-10 13:50:00,19.31,19.32,19.28,19.29,304400.0,17.0774,17.0862,17.0509,17.0597,304400.0
2008-07-10 13:55:00,19.29,19.36,19.27,19.28,599200.0,17.0597,17.1216,17.042,17.0509,599200.0
2008-07-10 14:00:00,19.27,19.3,19.13,19.18,917200.0,17.042,17.0686,16.9182,16.9624,917200.0
2008-07-10 14:05:00,19.18,19.24,19.13,19.2,543200.0,16.9624,17.0155,16.9182,16.9801,543200.0
2008-07-10 14:10:00,19.19,19.2,19.13,19.16,435600.0,16.9713,16.9801,16.9182,16.9447,435600.0
2008-07-10 14:15:00,19.16,19.17,19.1,19.1,527600.0,16.9447,16.9536,16.8917,16.8917,527600.0
2008-07-10 14:20:00,19.09,19.17,19.09,19.1,320800.0,16.8828,16.9536,16.8828,16.8917,320800.0
2008-07-10 14:25:00,19.1,19.1,18.89,18.98,776400.0,16.8917,16.8917,16.706,16.7856,776400.0
2008-07-10 14:30:00,18.98,19.07,18.95,19.07,687200.0,16.7856,16.8651,16.759,16.8651,687200.0
2008-07-10 14:35:00,19.07,19.17,19.05,19.1,685600.0,16.8651,16.9536,16.8475,16.8917,685600.0
2008-07-10 14:40:00,19.1,19.1,18.96,18.98,504800.0,16.8917,16.8917,16.7679,16.7856,504800.0
2008-07-10 14:45:00,18.98,19.03,18.95,18.96,529200.0,16.7856,16.8298,16.759,16.7679,529200.0
2008-07-10 14:50:00,18.95,18.99,18.89,18.93,411600.0,16.759,16.7944,16.706,16.7413,411600.0
2008-07-10 14:55:00,18.93,19.03,18.89,18.97,610400.0,16.7413,16.8298,16.706,16.7767,610400.0
2008-07-10 15:00:00,18.97,19.13,18.95,19.03,543200.0,16.7767,16.9182,16.759,16.8298,543200.0
2008-07-10 15:05:00,19.03,19.17,19.02,19.16,716400.0,16.8298,16.9536,16.8209,16.9447,716400.0
2008-07-10 15:10:00,19.15,19.2,19.09,19.18,649200.0,16.9359,16.9801,16.8828,16.9624,649200.0
2008-07-10 15:15:00,19.19,19.23,19.14,19.16,497200.0,16.9713,17.0067,16.9271,16.9447,497200.0
2008-07-10 15:20:00,19.15,19.21,19.14,19.15,683600.0,16.9359,16.989,16.9271,16.9359,683600.0
2008-07-10 15:25:00,19.16,19.19,19.11,19.18,506000.0,16.9447,16.9713,16.9005,16.9624,506000.0
2008-07-10 15:30:00,19.17,19.17,19.11,19.15,453200.0,16.9536,16.9536,16.9005,16.9359,453200.0
2008-07-10 15:35:00,19.15,19.21,19.08,19.2,801200.0,16.9359,16.989,16.874,16.9801,801200.0
2008-07-10 15:40:00,19.2,19.3,19.17,19.25,1243200.0,16.9801,17.0686,16.9536,17.0243,1243200.0
2008-07-10 15:45:00,19.25,19.34,19.25,19.33,993200.0,17.0243,17.1039,17.0243,17.0951,993200.0
2008-07-10 15:50:00,19.33,19.34,19.23,19.25,819600.0,17.0951,17.1039,17.0067,17.0243,819600.0
2008-07-10 15:55:00,19.25,19.33,19.2,19.32,1215600.0,17.0243,17.0951,16.9801,17.0862,1215600.0
2008-07-11 09:30:00,18.94,18.94,18.5,18.67,2040800.0,16.7502,16.7502,16.3611,16.5114,2040800.0
2008-07-11 09:35:00,18.67,18.8,18.59,18.73,1272800.0,16.5114,16.6264,16.4406,16.5645,1272800.0
2008-07-11 09:40:00,18.74,18.9,18.69,18.82,1028000.0,16.5733,16.7148,16.5291,16.6441,1028000.0
2008-07-11 09:45:00,18.82,19.05,18.8,19.0,1087200.0,16.6441,16.8475,16.6264,16.8032,1087200.0
2008-07-11 09:50:00,19.0,19.34,18.99,19.3,1959600.0,16.8032,17.1039,16.7944,17.0686,1959600.0
2008-07-11 09:55:00,19.31,19.36,19.05,19.19,1335200.0,17.0774,17.1216,16.8475,16.9713,1335200.0
2008-07-11 10:00:00,19.2,19.29,19.11,19.24,798400.0,16.9801,17.0597,16.9005,17.0155,798400.0
2008-07-11 10:05:00,19.23,19.25,19.07,19.15,664400.0,17.0067,17.0243,16.8651,16.9359,664400.0
2008-07-11 10:10:00,19.16,19.2,19.07,19.1,594000.0,16.9447,16.9801,16.8651,16.8917,594000.0
2008-07-11 10:15:00,19.11,19.12,18.97,18.98,500800.0,16.9005,16.9094,16.7767,16.7856,500800.0
2008-07-11 10:20:00,18.98,19.02,18.86,18.9,542400.0,16.7856,16.8209,16.6794,16.7148,542400.0
2008-07-11 10:25:00,18.9,18.96,18.73,18.78,897200.0,16.7148,16.7679,16.5645,16.6087,897200.0
2008-07-11 10:30:00,18.78,18.88,18.76,18.83,825600.0,16.6087,16.6971,16.591,16.6529,825600.0
2008-07-11 10:35:00,18.82,18.83,18.78,18.79,429200.0,16.6441,16.6529,16.6087,16.6175,429200.0
2008-07-11 10:40:00,18.79,18.8,18.65,18.7,847600.0,16.6175,16.6264,16.4937,16.5379,847600.0
2008-07-11 10:45:00,18.7,18.85,18.7,18.84,664000.0,16.5379,16.6706,16.5379,16.6617,664000.0
2008-07-11 10:50:00,18.85,19.0,18.85,18.87,866000.0,16.6706,16.8032,16.6706,16.6883,866000.0
2008-07-11 10:55:00,18.88,18.9,18.79,18.84,578800.0,16.6971,16.7148,16.6175,16.6617,578800.0
2008-07-11 11:00:00,18.84,18.85,18.8,18.82,491200.0,16.6617,16.6706,16.6264,16.6441,491200.0
2008-07-11 11:05:00,18.83,18.93,18.82,18.85,552400.0,16.6529,16.7413,16.6441,16.6706,552400.0
2008-07-11 11:10:00,18.86,18.9,18.83,18.88,541600.0,16.6794,16.7148,16.6529,16.6971,541600.0
2008-07-11 11:15:00,18.88,18.89,18.74,18.74,496400.0,16.6971,16.706,16.5733,16.5733,496400.0
2008-07-11 11:20:00,18.74,18.76,18.63,18.68,1074400.0,16.5733,16.591,16.476,16.5202,1074400.0
2008-07-11 11:25:00,18.68,18.73,18.66,18.66,656800.0,16.5202,16.5645,16.5026,16.5026,656800.0
2008-07-11 11:30:00,18.66,18.68,18.56,18.61,1082800.0,16.5026,16.5202,16.4141,16.4583,1082800.0
2008-07-11 11:35:00,18.61,18.82,18.59,18.72,992400.0,16.4583,16.6441,16.4406,16.5556,992400.0
2008-07-11 11:40:00,18.72,18.73,18.63,18.73,570000.0,16.5556,16.5645,16.476,16.5645,570000.0
2008-07-11 11:45:00,18.72,18.74,18.64,18.64,469600.0,16.5556,16.5733,16.4849,16.4849,469600.0
2008-07-11 11:50:00,18.64,18.68,18.62,18.67,452000.0,16.4849,16.5202,16.4672,16.5114,452000.0
2008-07-11 11:55:00,18.67,18.79,18.64,18.78,561600.0,16.5114,16.6175,16.4849,16.6087,561600.0
2008-07-11 12:00:00,18.77,18.79,18.75,18.77,350400.0,16.5998,16.6175,16.5821,16.5998,350400.0
2008-07-11 12:05:00,18.77,18.85,18.77,18.81,545600.0,16.5998,16.6706,16.5998,16.6352,545600.0
2008-07-11 12:10:00,18.81,18.81,18.69,18.75,516800.0,16.6352,16.6352,16.5291,16.5821,516800.0
2008-07-11 12:15:00,18.75,18.83,18.74,18.81,459600.0,16.5821,16.6529,16.5733,16.6352,459600.0
2008-07-11 12:20:00,18.81,18.81,18.73,18.74,369600.0,16.6352,16.6352,16.5645,16.5733,369600.0
2008-07-11 12:25:00,18.75,18.78,18.75,18.75,315600.0,16.5821,16.6087,16.5821,16.5821,315600.0
2008-07-11 12:30:00,18.75,18.75,18.69,18.7,348000.0,16.5821,16.5821,16.5291,16.5379,348000.0
2008-07-11 12:35:00,18.7,18.72,18.63,18.63,347600.0,16.5379,16.5556,16.476,16.476,347600.0
2008-07-11 12:40:00,18.63,18.73,18.63,18.71,331200.0,16.476,16.5645,16.476,16.5468,331200.0
2008-07-11 12:45:00,18.7,18.7,18.66,18.68,290000.0,16.5379,16.5379,16.5026,16.5202,290000.0
2008-07-11 12:50:00,18.68,18.69,18.64,18.66,372400.0,16.5202,16.5291,16.4849,16.5026,372400.0
2008-07-11 12:55:00,18.65,18.7,18.58,18.7,475600.0,16.4937,16.5379,16.4318,16.5379,475600.0
2008-07-11 13:00:00,18.69,18.72,18.64,18.7,235200.0,16.5291,16.5556,16.4849,16.5379,235200.0
2008-07-11 13:05:00,18.71,18.72,18.65,18.65,283600.0,16.5468,16.5556,16.4937,16.4937,283600.0
2008-07-11 13:10:00,18.64,18.67,18.6,18.66,352000.0,16.4849,16.5114,16.4495,16.5026,352000.0
2008-07-11 13:15:00,18.67,18.74,18.65,18.71,340000.0,16.5114,16.5733,16.4937,16.5468,340000.0
2008-07-11 13:20:00,18.71,18.82,18.68,18.79,396800.0,16.5468,16.6441,16.5202,16.6175,396800.0
2008-07-11 13:25:00,18.79,18.81,18.76,18.8,253200.0,16.6175,16.6352,16.591,16.6264,253200.0
2008-07-11 13:30:00,18.8,18.81,18.73,18.75,309600.0,16.6264,16.6352,16.5645,16.5821,309600.0
2008-07-11 13:35:00,18.75,18.81,18.71,18.79,361600.0,16.5821,16.6352,16.5468,16.6175,361600.0
2008-07-11 13:40:00,18.79,18.88,18.79,18.87,764800.0,16.6175,16.6971,16.6175,16.6883,764800.0
2008-07-11 13:45:00,18.86,18.86,18.79,18.79,409200.0,16.6794,16.6794,16.6175,16.6175,409200.0
2008-07-11 13:50:00,18.8,18.81,18.74,18.81,443200.0,16.6264,16.6352,16.5733,16.6352,443200.0
2008-07-11 13:55:00,18.81,18.88,18.79,18.8,496400.0,16.6352,16.6971,16.6175,16.6264,496400.0
2008-07-11 14:00:00,18.8,18.92,18.79,18.89,446000.0,16.6264,16.7325,16.6175,16.706,446000.0
2008-07-11 14:05:00,18.9,18.97,18.88,18.96,721200.0,16.7148,16.7767,16.6971,16.7679,721200.0
2008-07-11 14:10:00,18.95,18.98,18.91,18.92,547200.0,16.759,16.7856,16.7236,16.7325,547200.0
2008-07-11 14:15:00,18.92,18.94,18.88,18.89,654000.0,16.7325,16.7502,16.6971,16.706,654000.0
2008-07-11 14:20:00,18.89,18.89,18.76,18.77,544800.0,16.706,16.706,16.591,16.5998,544800.0
2008-07-11 14:25:00,18.76,18.85,18.76,18.83,356800.0,16.591,16.6706,16.591,16.6529,356800.0
2008-07-11 14:30:00,18.83,18.84,18.75,18.76,369600.0,16.6529,16.6617,16.5821,16.591,369600.0
2008-07-11 14:35:00,18.77,18.79,18.75,18.79,404000.0,16.5998,16.6175,16.5821,16.6175,404000.0
2008-07-11 14:40:00,18.8,18.83,18.78,18.81,365600.0,16.6264,16.6529,16.6087,16.6352,365600.0
2008-07-11 14:45:00,18.81,18.95,18.8,18.95,786800.0,16.6352,16.759,16.6264,16.759,786800.0
2008-07-11 14:50:00,18.95,18.98,18.87,18.91,1037600.0,16.759,16.7856,16.6883,16.7236,1037600.0
2008-07-11 14:55:00,18.91,18.93,18.8,18.88,575200.0,16.7236,16.7413,16.6264,16.6971,575200.0
2008-07-11 15:00:00,18.88,18.97,18.84,18.93,1064400.0,16.6971,16.7767,16.6617,16.7413,1064400.0
2008-07-11 15:05:00,18.93,18.95,18.83,18.85,953200.0,16.7413,16.759,16.6529,16.6706,953200.0
2008-07-11 15:10:00,18.85,18.89,18.71,18.72,2424400.0,16.6706,16.706,16.5468,16.5556,2424400.0
2008-07-11 15:15:00,18.72,18.83,18.71,18.72,678000.0,16.5556,16.6529,16.5468,16.5556,678000.0
2008-07-11 15:20:00,18.72,18.74,18.69,18.7,641200.0,16.5556,16.5733,16.5291,16.5379,641200.0
2008-07-11 15:25:00,18.7,18.75,18.66,18.74,655200.0,16.5379,16.5821,16.5026,16.5733,655200.0
2008-07-11 15:30:00,18.74,18.77,18.66,18.69,712000.0,16.5733,16.5998,16.5026,16.5291,712000.0
2008-07-11 15:35:00,18.68,18.73,18.65,18.66,554000.0,16.5202,16.5645,16.4937,16.5026,554000.0
2008-07-11 15:40:00,18.66,18.67,18.58,18.62,872800.0,16.5026,16.5114,16.4318,16.4672,872800.0
2008-07-11 15:45:00,18.62,18.63,18.6,18.63,707200.0,16.4672,16.476,16.4495,16.476,707200.0
2008-07-11 15:50:00,18.63,18.72,18.63,18.7,902800.0,16.476,16.5556,16.476,16.5379,902800.0
2008-07-11 15:55:00,18.71,18.71,18.63,18.67,1362000.0,16.5468,16.5468,16.476,16.5114,1362000.0
2008-07-14 09:30:00,19.0,19.05,18.85,18.86,1750800.0,16.8032,16.8475,16.6706,16.6794,1750800.0
2008-07-14 09:35:00,18.88,18.89,18.66,18.73,1271600.0,16.6971,16.706,16.5026,16.5645,1271600.0
2008-07-14 09:40:00,18.73,18.75,18.56,18.57,1109200.0,16.5645,16.5821,16.4141,16.423,1109200.0
2008-07-14 09:45:00,18.56,18.63,18.5,18.62,1128400.0,16.4141,16.476,16.3611,16.4672,1128400.0
2008-07-14 09:50:00,18.62,18.65,18.48,18.56,1388400.0,16.4672,16.4937,16.3434,16.4141,1388400.0
2008-07-14 09:55:00,18.56,18.6,18.53,18.59,466400.0,16.4141,16.4495,16.3876,16.4406,466400.0
2008-07-14 10:00:00,18.59,18.6,18.39,18.41,1223600.0,16.4406,16.4495,16.2638,16.2815,1223600.0
2008-07-14 10:05:00,18.41,18.5,18.37,18.49,936000.0,16.2815,16.3611,16.2461,16.3522,936000.0
2008-07-14 10:10:00,18.48,18.55,18.41,18.55,767600.0,16.3434,16.4053,16.2815,16.4053,767600.0
2008-07-14 10:15:00,18.56,18.6,18.5,18.58,688800.0,16.4141,16.4495,16.3611,16.4318,688800.0
2008-07-14 10:20:00,18.58,18.6,18.49,18.49,460800.0,16.4318,16.4495,16.3522,16.3522,460800.0
2008-07-14 10:25:00,18.48,18.49,18.4,18.46,514800.0,16.3434,16.3522,16.2726,16.3257,514800.0
2008-07-14 10:30:00,18.46,18.53,18.46,18.49,440800.0,16.3257,16.3876,16.3257,16.3522,440800.0
2008-07-14 10:35:00,18.49,18.52,18.41,18.45,600400.0,16.3522,16.3787,16.2815,16.3168,600400.0
2008-07-14 10:40:00,18.45,18.47,18.38,18.45,480400.0,16.3168,16.3345,16.2549,16.3168,480400.0
2008-07-14 10:45:00,18.44,18.47,18.35,18.43,850800.0,16.308,16.3345,16.2284,16.2991,850800.0
2008-07-14 10:50:00,18.43,18.47,18.4,18.45,406800.0,16.2991,16.3345,16.2726,16.3168,406800.0
2008-07-14 10:55:00,18.46,18.53,18.45,18.49,464400.0,16.3257,16.3876,16.3168,16.3522,464400.0
2008-07-14 11:00:00,18.49,18.5,18.41,18.43,456000.0,16.3522,16.3611,16.2815,16.2991,456000.0
2008-07-14 11:05:00,18.43,18.46,18.42,18.43,253600.0,16.2991,16.3257,16.2903,16.2991,253600.0
2008-07-14 11:10:00,18.44,18.44,18.35,18.43,535200.0,16.308,16.308,16.2284,16.2991,535200.0
2008-07-14 11:15:00,18.43,18.48,18.38,18.38,493600.0,16.2991,16.3434,16.2549,16.2549,493600.0
2008-07-14 11:20:00,18.38,18.39,18.32,18.32,577200.0,16.2549,16.2638,16.2019,16.2019,577200.0
2008-07-14 11:25:00,18.32,18.38,18.28,18.36,598000.0,16.2019,16.2549,16.1665,16.2372,598000.0
2008-07-14 11:30:00,18.37,18.39,18.31,18.32,312000.0,16.2461,16.2638,16.193,16.2019,312000.0
2008-07-14 11:35:00,18.32,18.36,18.31,18.35,262800.0,16.2019,16.2372,16.193,16.2284,262800.0
2008-07-14 11:40:00,18.35,18.38,18.31,18.34,271600.0,16.2284,16.2549,16.193,16.2196,271600.0
2008-07-14 11:45:00,18.34,18.36,18.29,18.32,275200.0,16.2196,16.2372,16.1753,16.2019,275200.0
2008-07-14 11:50:00,18.32,18.34,18.25,18.26,356400.0,16.2019,16.2196,16.14,16.1488,356400.0
2008-07-14 11:55:00,18.25,18.28,18.2,18.25,1191600.0,16.14,16.1665,16.0957,16.14,1191600.0
2008-07-14 12:00:00,18.25,18.29,18.22,18.27,444800.0,16.14,16.1753,16.1134,16.1576,444800.0
2008-07-14 12:05:00,18.26,18.26,18.21,18.22,463600.0,16.1488,16.1488,16.1046,16.1134,463600.0
2008-07-14 12:10:00,18.22,18.24,18.15,18.21,857200.0,16.1134,16.1311,16.0515,16.1046,857200.0
2008-07-14 12:15:00,18.21,18.25,18.21,18.24,346000.0,16.1046,16.14,16.1046,16.1311,346000.0
2008-07-14 12:20:00,18.24,18.3,18.22,18.28,565200.0,16.1311,16.1842,16.1134,16.1665,565200.0
2008-07-14 12:25:00,18.28,18.3,18.18,18.22,377600.0,16.1665,16.1842,16.0781,16.1134,377600.0
2008-07-14 12:30:00,18.22,18.25,18.17,18.18,521200.0,16.1134,16.14,16.0692,16.0781,521200.0
2008-07-14 12:35:00,18.18,18.19,18.13,18.16,683600.0,16.0781,16.0869,16.0338,16.0604,683600.0
2008-07-14 12:40:00,18.16,18.19,18.15,18.16,260800.0,16.0604,16.0869,16.0515,16.0604,260800.0
2008-07-14 12:45:00,18.16,18.24,18.16,18.23,456400.0,16.0604,16.1311,16.0604,16.1223,456400.0
2008-07-14 12:50:00,18.22,18.28,18.19,18.28,330400.0,16.1134,16.1665,16.0869,16.1665,330400.0
2008-07-14 12:55:00,18.28,18.3,18.21,18.22,412400.0,16.1665,16.1842,16.1046,16.1134,412400.0
2008-07-14 13:00:00,18.23,18.26,18.19,18.22,312800.0,16.1223,16.1488,16.0869,16.1134,312800.0
2008-07-14 13:05:00,18.22,18.23,18.16,18.18,274800.0,16.1134,16.1223,16.0604,16.0781,274800.0
2008-07-14 13:10:00,18.17,18.23,18.15,18.21,348800.0,16.0692,16.1223,16.0515,16.1046,348800.0
2008-07-14 13:15:00,18.22,18.28,18.21,18.27,335200.0,16.1134,16.1665,16.1046,16.1576,335200.0
2008-07-14 13:20:00,18.26,18.35,18.26,18.35,449200.0,16.1488,16.2284,16.1488,16.2284,449200.0
2008-07-14 13:25:00,18.34,18.35,18.24,18.3,452800.0,16.2196,16.2284,16.1311,16.1842,452800.0
2008-07-14 13:30:00,18.31,18.32,18.25,18.25,293600.0,16.193,16.2019,16.14,16.14,293600.0
2008-07-14 13:35:00,18.25,18.29,18.21,18.29,268800.0,16.14,16.1753,16.1046,16.1753,268800.0
2008-07-14 13:40:00,18.29,18.44,18.28,18.42,665200.0,16.1753,16.308,16.1665,16.2903,665200.0
2008-07-14 13:45:00,18.41,18.44,18.35,18.38,611200.0,16.2815,16.308,16.2284,16.2549,611200.0
2008-07-14 13:50:00,18.38,18.39,18.29,18.3,311200.0,16.2549,16.2638,16.1753,16.1842,311200.0
2008-07-14 13:55:00,18.3,18.34,18.27,18.29,307200.0,16.1842,16.2196,16.1576,16.1753,307200.0
2008-07-14 14:00:00,18.28,18.31,18.26,18.28,184800.0,16.1665,16.193,16.1488,16.1665,184800.0
2008-07-14 14:05:00,18.28,18.42,18.26,18.4,450800.0,16.1665,16.2903,16.1488,16.2726,450800.0
2008-07-14 14:10:00,18.41,18.42,18.35,18.35,417600.0,16.2815,16.2903,16.2284,16.2284,417600.0
2008-07-14 14:15:00,18.34,18.37,18.31,18.31,276400.0,16.2196,16.2461,16.193,16.193,276400.0
2008-07-14 14:20:00,18.32,18.35,18.29,18.31,215200.0,16.2019,16.2284,16.1753,16.193,215200.0
2008-07-14 14:25:00,18.32,18.41,18.31,18.38,270000.0,16.2019,16.2815,16.193,16.2549,270000.0
2008-07-14 14:30:00,18.37,18.43,18.34,18.43,252000.0,16.2461,16.2991,16.2196,16.2991,252000.0
2008-07-14 14:35:00,18.42,18.42,18.36,18.36,233600.0,16.2903,16.2903,16.2372,16.2372,233600.0
2008-07-14 14:40:00,18.37,18.37,18.33,18.35,197200.0,16.2461,16.2461,16.2107,16.2284,197200.0
2008-07-14 14:45:00,18.35,18.37,18.32,18.34,193200.0,16.2284,16.2461,16.2019,16.2196,193200.0
2008-07-14 14:50:00,18.34,18.35,18.29,18.35,268000.0,16.2196,16.2284,16.1753,16.2284,268000.0
2008-07-14 14:55:00,18.35,18.35,18.3,18.32,290000.0,16.2284,16.2284,16.1842,16.2019,290000.0
2008-07-14 15:00:00,18.32,18.32,18.28,18.31,228000.0,16.2019,16.2019,16.1665,16.193,228000.0
2008-07-14 15:05:00,18.31,18.31,18.26,18.27,214800.0,16.193,16.193,16.1488,16.1576,214800.0
2008-07-14 15:10:00,18.27,18.3,18.26,18.28,262000.0,16.1576,16.1842,16.1488,16.1665,262000.0
2008-07-14 15:15:00,18.28,18.33,18.27,18.31,262000.0,16.1665,16.2107,16.1576,16.193,262000.0
2008-07-14 15:20:00,18.31,18.4,18.29,18.39,524000.0,16.193,16.2726,16.1753,16.2638,524000.0
2008-07-14 15:25:00,18.38,18.44,18.37,18.4,660000.0,16.2549,16.308,16.2461,16.2726,660000.0
2008-07-14 15:30:00,18.4,18.47,18.34,18.44,675200.0,16.2726,16.3345,16.2196,16.308,675200.0
2008-07-14 15:35:00,18.43,18.45,18.36,18.43,620400.0,16.2991,16.3168,16.2372,16.2991,620400.0
2008-07-14 15:40:00,18.43,18.44,18.35,18.36,558000.0,16.2991,16.308,16.2284,16.2372,558000.0
2008-07-14 15:45:00,18.37,18.39,18.31,18.38,525200.0,16.2461,16.2638,16.193,16.2549,525200.0
2008-07-14 15:50:00,18.38,18.38,18.28,18.29,662000.0,16.2549,16.2549,16.1665,16.1753,662000.0
2008-07-14 15:55:00,18.29,18.3,18.14,18.15,1667600.0,16.1753,16.1842,16.0427,16.0515,1667600.0
2008-07-15 09:30:00,17.87,17.87,17.53,17.58,3145600.0,15.8039,15.8039,15.5032,15.5474,3145600.0
2008-07-15 09:35:00,17.58,17.59,17.23,17.35,3186400.0,15.5474,15.5563,15.2379,15.344,3186400.0
2008-07-15 09:40:00,17.35,17.44,17.18,17.39,2377200.0,15.344,15.4236,15.1937,15.3794,2377200.0
2008-07-15 09:45:00,17.4,17.5,17.31,17.35,1790000.0,15.3882,15.4767,15.3086,15.344,1790000.0
2008-07-15 09:50:00,17.35,17.35,17.21,17.33,1411600.0,15.344,15.344,15.2202,15.3263,1411600.0
2008-07-15 09:55:00,17.32,17.39,17.29,17.34,897600.0,15.3175,15.3794,15.291,15.3352,897600.0
2008-07-15 10:00:00,17.33,17.34,17.03,17.06,2252800.0,15.3263,15.3352,15.061,15.0875,2252800.0
2008-07-15 10:05:00,17.04,17.19,16.82,16.94,3116400.0,15.0699,15.2025,14.8753,14.9814,3116400.0
2008-07-15 10:10:00,16.93,17.03,16.91,16.99,2143200.0,14.9726,15.061,14.9549,15.0256,2143200.0
2008-07-15 10:15:00,16.99,17.08,16.95,17.08,1466800.0,15.0256,15.1052,14.9903,15.1052,1466800.0
2008-07-15 10:20:00,17.08,17.14,17.06,17.1,1136400.0,15.1052,15.1583,15.0875,15.1229,1136400.0
2008-07-15 10:25:00,17.1,17.16,17.04,17.06,1040800.0,15.1229,15.176,15.0699,15.0875,1040800.0
2008-07-15 10:30:00,17.07,17.14,16.9,16.94,1328800.0,15.0964,15.1583,14.946,14.9814,1328800.0
2008-07-15 10:35:00,16.94,17.03,16.9,17.02,1250800.0,14.9814,15.061,14.946,15.0522,1250800.0
2008-07-15 10:40:00,17.02,17.21,17.02,17.18,1000000.0,15.0522,15.2202,15.0522,15.1937,1000000.0
2008-07-15 10:45:00,17.18,17.24,17.13,17.24,1191200.0,15.1937,15.2467,15.1494,15.2467,1191200.0
2008-07-15 10:50:00,17.24,17.37,17.23,17.33,1532800.0,15.2467,15.3617,15.2379,15.3263,1532800.0
2008-07-15 10:55:00,17.34,17.36,17.24,17.26,996000.0,15.3352,15.3529,15.2467,15.2644,996000.0
2008-07-15 11:00:00,17.26,17.36,17.25,17.35,867600.0,15.2644,15.3529,15.2556,15.344,867600.0
2008-07-15 11:05:00,17.34,17.5,17.32,17.43,1850000.0,15.3352,15.4767,15.3175,15.4148,1850000.0
2008-07-15 11:10:00,17.43,17.45,17.29,17.33,1270000.0,15.4148,15.4325,15.291,15.3263,1270000.0
2008-07-15 11:15:00,17.33,17.43,17.33,17.41,768800.0,15.3263,15.4148,15.3263,15.3971,768800.0
2008-07-15 11:20:00,17.41,17.44,17.38,17.4,1050000.0,15.3971,15.4236,15.3705,15.3882,1050000.0
2008-07-15 11:25:00,17.4,17.41,17.3,17.31,785200.0,15.3882,15.3971,15.2998,15.3086,785200.0
2008-07-15 11:30:00,17.31,17.33,17.14,17.14,802400.0,15.3086,15.3263,15.1583,15.1583,802400.0
2008-07-15 11:35:00,17.14,17.24,17.14,17.18,753600.0,15.1583,15.2467,15.1583,15.1937,753600.0
2008-07-15 11:40:00,17.18,17.34,17.14,17.16,682400.0,15.1937,15.3352,15.1583,15.176,682400.0
2008-07-15 11:45:00,17.16,17.18,17.14,17.16,366000.0,15.176,15.1937,15.1583,15.176,366000.0
2008-07-15 11:50:00,17.16,17.32,17.16,17.31,921200.0,15.176,15.3175,15.176,15.3086,921200.0
2008-07-15 11:55:00,17.31,17.44,17.31,17.39,947200.0,15.3086,15.4236,15.3086,15.3794,947200.0
2008-07-15 12:00:00,17.39,17.47,17.31,17.46,776000.0,15.3794,15.4501,15.3086,15.4413,776000.0
2008-07-15 12:05:00,17.47,17.53,17.43,17.49,1597600.0,15.4501,15.5032,15.4148,15.4678,1597600.0
2008-07-15 12:10:00,17.49,17.59,17.46,17.58,847200.0,15.4678,15.5563,15.4413,15.5474,847200.0
2008-07-15 12:15:00,17.58,17.61,17.54,17.56,853200.0,15.5474,15.574,15.512,15.5297,853200.0
2008-07-15 12:20:00,17.58,17.67,17.55,17.55,769200.0,15.5474,15.627,15.5209,15.5209,769200.0
2008-07-15 12:25:00,17.55,17.64,17.51,17.62,868000.0,15.5209,15.6005,15.4855,15.5828,868000.0
2008-07-15 12:30:00,17.63,17.71,17.6,17.66,1003600.0,15.5916,15.6624,15.5651,15.6182,1003600.0
2008-07-15 12:35:00,17.66,17.67,17.51,17.65,998000.0,15.6182,15.627,15.4855,15.6093,998000.0
2008-07-15 12:40:00,17.65,17.7,17.64,17.65,686800.0,15.6093,15.6535,15.6005,15.6093,686800.0
2008-07-15 12:45:00,17.66,17.67,17.46,17.47,913200.0,15.6182,15.627,15.4413,15.4501,913200.0
2008-07-15 12:50:00,17.47,17.55,17.43,17.52,704800.0,15.4501,15.5209,15.4148,15.4944,704800.0
2008-07-15 12:55:00,17.52,17.63,17.5,17.63,700000.0,15.4944,15.5916,15.4767,15.5916,700000.0
2008-07-15 13:00:00,17.63,17.74,17.61,17.64,1530400.0,15.5916,15.6889,15.574,15.6005,1530400.0
2008-07-15 13:05:00,17.64,17.72,17.6,17.65,794800.0,15.6005,15.6712,15.5651,15.6093,794800.0
2008-07-15 13:10:00,17.65,17.75,17.62,17.73,980000.0,15.6093,15.6978,15.5828,15.6801,980000.0
2008-07-15 13:15:00,17.74,17.74,17.64,17.65,805200.0,15.6889,15.6889,15.6005,15.6093,805200.0
2008-07-15 13:20:00,17.65,17.66,17.54,17.58,764800.0,15.6093,15.6182,15.512,15.5474,764800.0
2008-07-15 13:25:00,17.58,17.62,17.56,17.59,474400.0,15.5474,15.5828,15.5297,15.5563,474400.0
2008-07-15 13:30:00,17.58,17.65,17.56,17.63,401600.0,15.5474,15.6093,15.5297,15.5916,401600.0
2008-07-15 13:35:00,17.63,17.64,17.56,17.56,370800.0,15.5916,15.6005,15.5297,15.5297,370800.0
2008-07-15 13:40:00,17.57,17.59,17.54,17.57,478800.0,15.5386,15.5563,15.512,15.5386,478800.0
2008-07-15 13:45:00,17.56,17.6,17.51,17.55,517200.0,15.5297,15.5651,15.4855,15.5209,517200.0
2008-07-15 13:50:00,17.55,17.58,17.53,17.57,536800.0,15.5209,15.5474,15.5032,15.5386,536800.0
2008-07-15 13:55:00,17.57,17.58,17.51,17.52,454800.0,15.5386,15.5474,15.4855,15.4944,454800.0
2008-07-15 14:00:00,17.52,17.54,17.46,17.51,878000.0,15.4944,15.512,15.4413,15.4855,878000.0
2008-07-15 14:05:00,17.51,17.53,17.38,17.38,640800.0,15.4855,15.5032,15.3705,15.3705,640800.0
2008-07-15 14:10:00,17.39,17.43,17.35,17.4,768400.0,15.3794,15.4148,15.344,15.3882,768400.0
2008-07-15 14:15:00,17.4,17.47,17.34,17.46,946000.0,15.3882,15.4501,15.3352,15.4413,946000.0
2008-07-15 14:20:00,17.46,17.51,17.41,17.47,826800.0,15.4413,15.4855,15.3971,15.4501,826800.0
2008-07-15 14:25:00,17.47,17.51,17.45,17.49,518800.0,15.4501,15.4855,15.4325,15.4678,518800.0
2008-07-15 14:30:00,17.49,17.58,17.48,17.55,728000.0,15.4678,15.5474,15.459,15.5209,728000.0
2008-07-15 14:35:00,17.55,17.57,17.47,17.51,1200800.0,15.5209,15.5386,15.4501,15.4855,1200800.0
2008-07-15 14:40:00,17.5,17.53,17.46,17.51,463600.0,15.4767,15.5032,15.4413,15.4855,463600.0
2008-07-15 14:45:00,17.5,17.53,17.48,17.53,353600.0,15.4767,15.5032,15.459,15.5032,353600.0
2008-07-15 14:50:00,17.53,17.55,17.49,17.54,491200.0,15.5032,15.5209,15.4678,15.512,491200.0
2008-07-15 14:55:00,17.54,17.57,17.48,17.49,618000.0,15.512,15.5386,15.459,15.4678,618000.0
2008-07-15 15:00:00,17.49,17.54,17.47,17.5,794000.0,15.4678,15.512,15.4501,15.4767,794000.0
2008-07-15 15:05:00,17.5,17.54,17.49,17.51,697200.0,15.4767,15.512,15.4678,15.4855,697200.0
2008-07-15 15:10:00,17.52,17.53,17.46,17.49,940800.0,15.4944,15.5032,15.4413,15.4678,940800.0
2008-07-15 15:15:00,17.49,17.5,17.43,17.49,713200.0,15.4678,15.4767,15.4148,15.4678,713200.0
2008-07-15 15:20:00,17.49,17.5,17.46,17.46,692800.0,15.4678,15.4767,15.4413,15.4413,692800.0
2008-07-15 15:25:00,17.46,17.46,17.3,17.31,881200.0,15.4413,15.4413,15.2998,15.3086,881200.0
2008-07-15 15:30:00,17.31,17.34,17.23,17.27,1411200.0,15.3086,15.3352,15.2379,15.2733,1411200.0
2008-07-15 15:35:00,17.27,17.34,17.25,17.28,1115200.0,15.2733,15.3352,15.2556,15.2821,1115200.0
2008-07-15 15:40:00,17.27,17.28,17.21,17.23,1236400.0,15.2733,15.2821,15.2202,15.2379,1236400.0
2008-07-15 15:45:00,17.23,17.28,17.22,17.24,830000.0,15.2379,15.2821,15.229,15.2467,830000.0
2008-07-15 15:50:00,17.23,17.28,17.16,17.16,1187200.0,15.2379,15.2821,15.176,15.176,1187200.0
2008-07-15 15:55:00,17.16,17.19,17.11,17.12,1662800.0,15.176,15.2025,15.1318,15.1406,1662800.0
2008-07-16 09:30:00,17.03,17.09,16.71,16.81,2928000.0,15.061,15.1141,14.778,14.8664,2928000.0
2008-07-16 09:35:00,16.81,16.99,16.81,16.81,1640000.0,14.8664,15.0256,14.8664,14.8664,1640000.0
2008-07-16 09:40:00,16.81,16.84,16.68,16.76,1900400.0,14.8664,14.893,14.7515,14.8222,1900400.0
2008-07-16 09:45:00,16.75,16.79,16.63,16.73,1396800.0,14.8134,14.8488,14.7073,14.7957,1396800.0
2008-07-16 09:50:00,16.73,16.84,16.72,16.8,1470000.0,14.7957,14.893,14.7869,14.8576,1470000.0
2008-07-16 09:55:00,16.8,16.94,16.79,16.92,2102400.0,14.8576,14.9814,14.8488,14.9637,2102400.0
2008-07-16 10:00:00,16.92,17.01,16.89,16.89,1784800.0,14.9637,15.0433,14.9372,14.9372,1784800.0
2008-07-16 10:05:00,16.89,16.9,16.78,16.88,1773600.0,14.9372,14.946,14.8399,14.9284,1773600.0
2008-07-16 10:10:00,16.88,16.88,16.78,16.85,1250800.0,14.9284,14.9284,14.8399,14.9018,1250800.0
2008-07-16 10:15:00,16.85,16.89,16.71,16.72,1348000.0,14.9018,14.9372,14.778,14.7869,1348000.0
2008-07-16 10:20:00,16.73,16.79,16.71,16.75,911600.0,14.7957,14.8488,14.778,14.8134,911600.0
2008-07-16 10:25:00,16.75,16.83,16.71,16.8,1315200.0,14.8134,14.8841,14.778,14.8576,1315200.0
2008-07-16 10:30:00,16.81,16.89,16.8,16.88,953200.0,14.8664,14.9372,14.8576,14.9284,953200.0
2008-07-16 10:35:00,16.89,17.09,16.88,17.07,2270800.0,14.9372,15.1141,14.9284,15.0964,2270800.0
2008-07-16 10:40:00,17.07,17.15,16.97,17.01,1951200.0,15.0964,15.1671,15.0079,15.0433,1951200.0
2008-07-16 10:45:00,17.01,17.13,16.99,17.09,1553600.0,15.0433,15.1494,15.0256,15.1141,1553600.0
2008-07-16 10:50:00,17.09,17.31,17.04,17.3,2014400.0,15.1141,15.3086,15.0699,15.2998,2014400.0
2008-07-16 10:55:00,17.31,17.31,17.09,17.13,1612400.0,15.3086,15.3086,15.1141,15.1494,1612400.0
2008-07-16 11:00:00,17.13,17.28,17.13,17.28,1086000.0,15.1494,15.2821,15.1494,15.2821,1086000.0
2008-07-16 11:05:00,17.28,17.42,17.28,17.37,1673600.0,15.2821,15.4059,15.2821,15.3617,1673600.0
2008-07-16 11:10:00,17.37,17.41,17.34,17.41,1041600.0,15.3617,15.3971,15.3352,15.3971,1041600.0
2008-07-16 11:15:00,17.41,17.45,17.26,17.34,1112800.0,15.3971,15.4325,15.2644,15.3352,1112800.0
2008-07-16 11:20:00,17.34,17.34,17.29,17.31,638800.0,15.3352,15.3352,15.291,15.3086,638800.0
2008-07-16 11:25:00,17.31,17.33,17.25,17.25,10082400.0,15.3086,15.3263,15.2556,15.2556,10082400.0
2008-07-16 11:30:00,17.25,17.39,17.25,17.36,722000.0,15.2556,15.3794,15.2556,15.3529,722000.0
2008-07-16 11:35:00,17.36,17.41,17.35,17.39,495200.0,15.3529,15.3971,15.344,15.3794,495200.0
2008-07-16 11:40:00,17.38,17.39,17.33,17.33,850000.0,15.3705,15.3794,15.3263,15.3263,850000.0
2008-07-16 11:45:00,17.33,17.39,17.33,17.37,471200.0,15.3263,15.3794,15.3263,15.3617,471200.0
2008-07-16 11:50:00,17.37,17.45,17.36,17.44,687600.0,15.3617,15.4325,15.3529,15.4236,687600.0
2008-07-16 11:55:00,17.44,17.5,17.43,17.43,1170800.0,15.4236,15.4767,15.4148,15.4148,1170800.0
2008-07-16 12:00:00,17.43,17.47,17.38,17.46,672800.0,15.4148,15.4501,15.3705,15.4413,672800.0
2008-07-16 12:05:00,17.46,17.48,17.44,17.46,345200.0,15.4413,15.459,15.4236,15.4413,345200.0
2008-07-16 12:10:00,17.46,17.56,17.46,17.54,1029600.0,15.4413,15.5297,15.4413,15.512,1029600.0
2008-07-16 12:15:00,17.53,17.64,17.46,17.64,1088400.0,15.5032,15.6005,15.4413,15.6005,1088400.0
2008-07-16 12:20:00,17.64,17.67,17.57,17.6,893600.0,15.6005,15.627,15.5386,15.5651,893600.0
2008-07-16 12:25:00,17.6,17.68,17.58,17.66,762000.0,15.5651,15.6359,15.5474,15.6182,762000.0
2008-07-16 12:30:00,17.66,17.75,17.65,17.72,879200.0,15.6182,15.6978,15.6093,15.6712,879200.0
2008-07-16 12:35:00,17.72,17.78,17.57,17.59,1422400.0,15.6712,15.7243,15.5386,15.5563,1422400.0
2008-07-16 12:40:00,17.59,17.64,17.57,17.63,538800.0,15.5563,15.6005,15.5386,15.5916,538800.0
2008-07-16 12:45:00,17.64,17.65,17.55,17.58,428000.0,15.6005,15.6093,15.5209,15.5474,428000.0
2008-07-16 12:50:00,17.57,17.6,17.56,17.59,311200.0,15.5386,15.5651,15.5297,15.5563,311200.0
2008-07-16 12:55:00,17.59,17.6,17.58,17.58,343600.0,15.5563,15.5651,15.5474,15.5474,343600.0
2008-07-16 13:00:00,17.58,17.64,17.56,17.64,780400.0,15.5474,15.6005,15.5297,15.6005,780400.0
2008-07-16 13:05:00,17.64,17.67,17.61,17.64,492000.0,15.6005,15.627,15.574,15.6005,492000.0
2008-07-16 13:10:00,17.64,17.64,17.58,17.61,511200.0,15.6005,15.6005,15.5474,15.574,511200.0
2008-07-16 13:15:00,17.61,17.72,17.61,17.66,376000.0,15.574,15.6712,15.574,15.6182,376000.0
2008-07-16 13:20:00,17.67,17.72,17.66,17.7,345600.0,15.627,15.6712,15.6182,15.6535,345600.0
2008-07-16 13:25:00,17.7,17.75,17.68,17.74,424800.0,15.6535,15.6978,15.6359,15.6889,424800.0
2008-07-16 13:30:00,17.75,17.76,17.71,17.72,548800.0,15.6978,15.7066,15.6624,15.6712,548800.0
2008-07-16 13:35:00,17.72,17.74,17.65,17.67,654000.0,15.6712,15.6889,15.6093,15.627,654000.0
2008-07-16 13:40:00,17.67,17.7,17.63,17.66,385600.0,15.627,15.6535,15.5916,15.6182,385600.0
2008-07-16 13:45:00,17.66,17.68,17.6,17.61,410400.0,15.6182,15.6359,15.5651,15.574,410400.0
2008-07-16 13:50:00,17.61,17.7,17.6,17.68,339200.0,15.574,15.6535,15.5651,15.6359,339200.0
2008-07-16 13:55:00,17.69,17.72,17.69,17.7,228800.0,15.6447,15.6712,15.6447,15.6535,228800.0
2008-07-16 14:00:00,17.7,17.73,17.63,17.7,721200.0,15.6535,15.6801,15.5916,15.6535,721200.0
2008-07-16 14:05:00,17.69,17.74,17.65,17.73,494800.0,15.6447,15.6889,15.6093,15.6801,494800.0
2008-07-16 14:10:00,17.73,17.86,17.73,17.86,1178400.0,15.6801,15.795,15.6801,15.795,1178400.0
2008-07-16 14:15:00,17.86,17.92,17.85,17.88,918000.0,15.795,15.8481,15.7862,15.8127,918000.0
2008-07-16 14:20:00,17.88,18.0,17.78,17.98,1379600.0,15.8127,15.9189,15.7243,15.9012,1379600.0
2008-07-16 14:25:00,17.98,18.05,17.93,18.02,1522800.0,15.9012,15.9631,15.857,15.9365,1522800.0
2008-07-16 14:30:00,18.02,18.1,18.02,18.06,1015600.0,15.9365,16.0073,15.9365,15.9719,1015600.0
2008-07-16 14:35:00,18.06,18.13,17.99,18.01,1140800.0,15.9719,16.0338,15.91,15.9277,1140800.0
2008-07-16 14:40:00,18.01,18.03,17.94,17.95,776400.0,15.9277,15.9454,15.8658,15.8746,776400.0
2008-07-16 14:45:00,17.95,18.0,17.92,17.96,672000.0,15.8746,15.9189,15.8481,15.8835,672000.0
2008-07-16 14:50:00,17.97,18.07,17.97,18.06,786400.0,15.8923,15.9808,15.8923,15.9719,786400.0
2008-07-16 14:55:00,18.05,18.14,18.05,18.11,889200.0,15.9631,16.0427,15.9631,16.0161,889200.0
2008-07-16 15:00:00,18.11,18.14,18.06,18.11,709600.0,16.0161,16.0427,15.9719,16.0161,709600.0
2008-07-16 15:05:00,18.11,18.13,18.05,18.05,649600.0,16.0161,16.0338,15.9631,15.9631,649600.0
2008-07-16 15:10:00,18.06,18.08,17.95,18.02,901200.0,15.9719,15.9896,15.8746,15.9365,901200.0
2008-07-16 15:15:00,18.02,18.05,17.98,17.98,586400.0,15.9365,15.9631,15.9012,15.9012,586400.0
2008-07-16 15:20:00,17.98,18.08,17.98,18.04,746800.0,15.9012,15.9896,15.9012,15.9542,746800.0
2008-07-16 15:25:00,18.05,18.08,18.03,18.05,372400.0,15.9631,15.9896,15.9454,15.9631,372400.0
2008-07-16 15:30:00,18.05,18.08,17.97,18.0,882000.0,15.9631,15.9896,15.8923,15.9189,882000.0
2008-07-16 15:35:00,17.99,18.08,17.92,18.06,1280000.0,15.91,15.9896,15.8481,15.9719,1280000.0
2008-07-16 15:40:00,18.06,18.09,17.86,17.88,1148400.0,15.9719,15.9985,15.795,15.8127,1148400.0
2008-07-16 15:45:00,17.87,17.89,17.63,17.75,2013600.0,15.8039,15.8216,15.5916,15.6978,2013600.0
2008-07-16 15:50:00,17.75,17.97,17.75,17.93,1944800.0,15.6978,15.8923,15.6978,15.857,1944800.0
2008-07-16 15:55:00,17.93,18.03,17.92,17.99,2018400.0,15.857,15.9454,15.8481,15.91,2018400.0
2008-07-17 09:30:00,18.43,18.55,18.38,18.52,2032000.0,16.2991,16.4053,16.2549,16.3787,2032000.0
2008-07-17 09:35:00,18.53,18.69,18.43,18.62,2324000.0,16.3876,16.5291,16.2991,16.4672,2324000.0
2008-07-17 09:40:00,18.64,18.73,18.59,18.71,1516400.0,16.4849,16.5645,16.4406,16.5468,1516400.0
2008-07-17 09:45:00,18.71,18.76,18.43,18.46,2101200.0,16.5468,16.591,16.2991,16.3257,2101200.0
2008-07-17 09:50:00,18.46,18.73,18.43,18.53,2107600.0,16.3257,16.5645,16.2991,16.3876,2107600.0
2008-07-17 09:55:00,18.52,18.53,18.4,18.4,1180800.0,16.3787,16.3876,16.2726,16.2726,1180800.0
2008-07-17 10:00:00,18.4,18.59,18.3,18.56,1627200.0,16.2726,16.4406,16.1842,16.4141,1627200.0
2008-07-17 10:05:00,18.56,18.58,18.33,18.39,2377600.0,16.4141,16.4318,16.2107,16.2638,2377600.0
2008-07-17 10:10:00,18.39,18.39,18.22,18.3,1688000.0,16.2638,16.2638,16.1134,16.1842,1688000.0
2008-07-17 10:15:00,18.3,18.39,18.28,18.39,1053600.0,16.1842,16.2638,16.1665,16.2638,1053600.0
2008-07-17 10:20:00,18.39,18.43,18.27,18.28,1078000.0,16.2638,16.2991,16.1576,16.1665,1078000.0
2008-07-17 10:25:00,18.28,18.3,18.13,18.18,1005200.0,16.1665,16.1842,16.0338,16.0781,1005200.0
2008-07-17 10:30:00,18.18,18.24,18.07,18.21,1021600.0,16.0781,16.1311,15.9808,16.1046,1021600.0
2008-07-17 10:35:00,18.2,18.3,18.15,18.23,900000.0,16.0957,16.1842,16.0515,16.1223,900000.0
2008-07-17 10:40:00,18.23,18.28,18.07,18.11,781600.0,16.1223,16.1665,15.9808,16.0161,781600.0
2008-07-17 10:45:00,18.1,18.29,18.1,18.23,940000.0,16.0073,16.1753,16.0073,16.1223,940000.0
2008-07-17 10:50:00,18.22,18.23,18.1,18.16,932800.0,16.1134,16.1223,16.0073,16.0604,932800.0
2008-07-17 10:55:00,18.16,18.21,18.14,18.18,572000.0,16.0604,16.1046,16.0427,16.0781,572000.0
2008-07-17 11:00:00,18.18,18.23,18.15,18.18,576000.0,16.0781,16.1223,16.0515,16.0781,576000.0
2008-07-17 11:05:00,18.18,18.19,18.07,18.1,718400.0,16.0781,16.0869,15.9808,16.0073,718400.0
2008-07-17 11:10:00,18.09,18.17,18.06,18.17,781200.0,15.9985,16.0692,15.9719,16.0692,781200.0
2008-07-17 11:15:00,18.18,18.3,18.15,18.21,852800.0,16.0781,16.1842,16.0515,16.1046,852800.0
2008-07-17 11:20:00,18.21,18.25,18.12,18.25,384000.0,16.1046,16.14,16.025,16.14,384000.0
2008-07-17 11:25:00,18.24,18.35,18.22,18.29,601200.0,16.1311,16.2284,16.1134,16.1753,601200.0
2008-07-17 11:30:00,18.3,18.34,18.24,18.29,528400.0,16.1842,16.2196,16.1311,16.1753,528400.0
2008-07-17 11:35:00,18.29,18.34,18.25,18.34,427200.0,16.1753,16.2196,16.14,16.2196,427200.0
2008-07-17 11:40:00,18.34,18.46,18.33,18.42,588000.0,16.2196,16.3257,16.2107,16.2903,588000.0
2008-07-17 11:45:00,18.42,18.43,18.33,18.33,416800.0,16.2903,16.2991,16.2107,16.2107,416800.0
2008-07-17 11:50:00,18.33,18.39,18.33,18.38,398800.0,16.2107,16.2638,16.2107,16.2549,398800.0
2008-07-17 11:55:00,18.39,18.41,18.35,18.37,429600.0,16.2638,16.2815,16.2284,16.2461,429600.0
2008-07-17 12:00:00,18.37,18.37,18.24,18.24,471200.0,16.2461,16.2461,16.1311,16.1311,471200.0
2008-07-17 12:05:00,18.25,18.31,18.25,18.29,439600.0,16.14,16.193,16.14,16.1753,439600.0
2008-07-17 12:10:00,18.3,18.3,18.21,18.21,305200.0,16.1842,16.1842,16.1046,16.1046,305200.0
2008-07-17 12:15:00,18.21,18.23,18.15,18.19,781600.0,16.1046,16.1223,16.0515,16.0869,781600.0
2008-07-17 12:20:00,18.19,18.25,18.17,18.18,596000.0,16.0869,16.14,16.0692,16.0781,596000.0
2008-07-17 12:25:00,18.18,18.18,18.13,18.15,370400.0,16.0781,16.0781,16.0338,16.0515,370400.0
2008-07-17 12:30:00,18.16,18.16,18.11,18.14,510400.0,16.0604,16.0604,16.0161,16.0427,510400.0
2008-07-17 12:35:00,18.15,18.15,18.09,18.11,461200.0,16.0515,16.0515,15.9985,16.0161,461200.0
2008-07-17 12:40:00,18.11,18.15,18.07,18.12,633200.0,16.0161,16.0515,15.9808,16.025,633200.0
2008-07-17 12:45:00,18.11,18.21,18.11,18.21,299200.0,16.0161,16.1046,16.0161,16.1046,299200.0
2008-07-17 12:50:00,18.21,18.26,18.18,18.23,468000.0,16.1046,16.1488,16.0781,16.1223,468000.0
2008-07-17 12:55:00,18.23,18.26,18.2,18.21,320000.0,16.1223,16.1488,16.0957,16.1046,320000.0
2008-07-17 13:00:00,18.21,18.23,18.18,18.22,276400.0,16.1046,16.1223,16.0781,16.1134,276400.0
2008-07-17 13:05:00,18.22,18.31,18.19,18.3,416000.0,16.1134,16.193,16.0869,16.1842,416000.0
2008-07-17 13:10:00,18.3,18.42,18.28,18.42,413600.0,16.1842,16.2903,16.1665,16.2903,413600.0
2008-07-17 13:15:00,18.42,18.43,18.14,18.4,798000.0,16.2903,16.2991,16.0427,16.2726,798000.0
2008-07-17 13:20:00,18.4,18.43,18.35,18.39,584400.0,16.2726,16.2991,16.2284,16.2638,584400.0
2008-07-17 13:25:00,18.39,18.39,18.33,18.35,273200.0,16.2638,16.2638,16.2107,16.2284,273200.0
2008-07-17 13:30:00,18.35,18.38,18.34,18.35,348400.0,16.2284,16.2549,16.2196,16.2284,348400.0
2008-07-17 13:35:00,18.36,18.45,18.35,18.45,704400.0,16.2372,16.3168,16.2284,16.3168,704400.0
2008-07-17 13:40:00,18.45,18.49,18.4,18.43,616800.0,16.3168,16.3522,16.2726,16.2991,616800.0
2008-07-17 13:45:00,18.44,18.46,18.38,18.46,375600.0,16.308,16.3257,16.2549,16.3257,375600.0
2008-07-17 13:50:00,18.46,18.49,18.44,18.47,374400.0,16.3257,16.3522,16.308,16.3345,374400.0
2008-07-17 13:55:00,18.47,18.48,18.44,18.45,218000.0,16.3345,16.3434,16.308,16.3168,218000.0
2008-07-17 14:00:00,18.45,18.46,18.41,18.45,548800.0,16.3168,16.3257,16.2815,16.3168,548800.0
2008-07-17 14:05:00,18.44,18.47,18.41,18.43,558800.0,16.308,16.3345,16.2815,16.2991,558800.0
2008-07-17 14:10:00,18.43,18.45,18.39,18.4,421600.0,16.2991,16.3168,16.2638,16.2726,421600.0
2008-07-17 14:15:00,18.41,18.43,18.37,18.42,422400.0,16.2815,16.2991,16.2461,16.2903,422400.0
2008-07-17 14:20:00,18.42,18.48,18.41,18.45,446800.0,16.2903,16.3434,16.2815,16.3168,446800.0
2008-07-17 14:25:00,18.46,18.52,18.46,18.51,915200.0,16.3257,16.3787,16.3257,16.3699,915200.0
2008-07-17 14:30:00,18.51,18.52,18.46,18.48,564800.0,16.3699,16.3787,16.3257,16.3434,564800.0
2008-07-17 14:35:00,18.48,18.48,18.34,18.37,763200.0,16.3434,16.3434,16.2196,16.2461,763200.0
2008-07-17 14:40:00,18.37,18.41,18.33,18.33,358800.0,16.2461,16.2815,16.2107,16.2107,358800.0
2008-07-17 14:45:00,18.33,18.37,18.32,18.36,317600.0,16.2107,16.2461,16.2019,16.2372,317600.0
2008-07-17 14:50:00,18.36,18.43,18.36,18.41,423600.0,16.2372,16.2991,16.2372,16.2815,423600.0
2008-07-17 14:55:00,18.41,18.42,18.33,18.42,469200.0,16.2815,16.2903,16.2107,16.2903,469200.0
2008-07-17 15:00:00,18.42,18.49,18.41,18.46,538400.0,16.2903,16.3522,16.2815,16.3257,538400.0
2008-07-17 15:05:00,18.45,18.5,17.84,18.46,639600.0,16.3168,16.3611,15.7774,16.3257,639600.0
2008-07-17 15:10:00,18.45,18.51,18.42,18.5,785200.0,16.3168,16.3699,16.2903,16.3611,785200.0
2008-07-17 15:15:00,18.5,18.56,18.48,18.55,854800.0,16.3611,16.4141,16.3434,16.4053,854800.0
2008-07-17 15:20:00,18.56,18.6,18.48,18.52,995600.0,16.4141,16.4495,16.3434,16.3787,995600.0
2008-07-17 15:25:00,18.51,18.53,18.48,18.51,517200.0,16.3699,16.3876,16.3434,16.3699,517200.0
2008-07-17 15:30:00,18.51,18.63,18.51,18.61,1190800.0,16.3699,16.476,16.3699,16.4583,1190800.0
2008-07-17 15:35:00,18.61,18.62,18.59,18.6,828400.0,16.4583,16.4672,16.4406,16.4495,828400.0
2008-07-17 15:40:00,18.6,18.72,18.6,18.68,1597200.0,16.4495,16.5556,16.4495,16.5202,1597200.0
2008-07-17 15:45:00,18.68,18.73,18.68,18.72,1334800.0,16.5202,16.5645,16.5202,16.5556,1334800.0
2008-07-17 15:50:00,18.72,18.72,18.65,18.66,1430800.0,16.5556,16.5556,16.4937,16.5026,1430800.0
2008-07-17 15:55:00,18.66,18.73,18.66,18.68,1782400.0,16.5026,16.5645,16.5026,16.5202,1782400.0
2008-07-18 09:30:00,18.65,18.65,18.39,18.46,1527600.0,16.4937,16.4937,16.2638,16.3257,1527600.0
2008-07-18 09:35:00,18.46,18.46,18.33,18.36,1411600.0,16.3257,16.3257,16.2107,16.2372,1411600.0
2008-07-18 09:40:00,18.36,18.36,18.18,18.24,1814000.0,16.2372,16.2372,16.0781,16.1311,1814000.0
2008-07-18 09:45:00,18.24,18.32,18.18,18.3,1019200.0,16.1311,16.2019,16.0781,16.1842,1019200.0
2008-07-18 09:50:00,18.3,18.3,18.18,18.18,676400.0,16.1842,16.1842,16.0781,16.0781,676400.0
2008-07-18 09:55:00,18.19,18.19,18.1,18.16,1263600.0,16.0869,16.0869,16.0073,16.0604,1263600.0
2008-07-18 10:00:00,18.16,18.16,18.03,18.07,954000.0,16.0604,16.0604,15.9454,15.9808,954000.0
2008-07-18 10:05:00,18.07,18.23,18.07,18.21,930400.0,15.9808,16.1223,15.9808,16.1046,930400.0
2008-07-18 10:10:00,18.22,18.29,18.18,18.26,720800.0,16.1134,16.1753,16.0781,16.1488,720800.0
2008-07-18 10:15:00,18.25,18.27,18.2,18.22,654800.0,16.14,16.1576,16.0957,16.1134,654800.0
2008-07-18 10:20:00,18.22,18.22,18.16,18.16,402400.0,16.1134,16.1134,16.0604,16.0604,402400.0
2008-07-18 10:25:00,18.16,18.22,18.14,18.18,464400.0,16.0604,16.1134,16.0427,16.0781,464400.0
2008-07-18 10:30:00,18.17,18.2,18.13,18.19,488400.0,16.0692,16.0957,16.0338,16.0869,488400.0
2008-07-18 10:35:00,18.19,18.2,18.16,18.19,411600.0,16.0869,16.0957,16.0604,16.0869,411600.0
2008-07-18 10:40:00,18.18,18.27,18.14,18.27,695200.0,16.0781,16.1576,16.0427,16.1576,695200.0
2008-07-18 10:45:00,18.27,18.32,18.26,18.32,775600.0,16.1576,16.2019,16.1488,16.2019,775600.0
2008-07-18 10:50:00,18.32,18.42,18.31,18.38,923200.0,16.2019,16.2903,16.193,16.2549,923200.0
2008-07-18 10:55:00,18.38,18.39,18.29,18.36,526800.0,16.2549,16.2638,16.1753,16.2372,526800.0
2008-07-18 11:00:00,18.36,18.43,18.34,18.41,617600.0,16.2372,16.2991,16.2196,16.2815,617600.0
2008-07-18 11:05:00,18.42,18.46,18.38,18.43,399200.0,16.2903,16.3257,16.2549,16.2991,399200.0
2008-07-18 11:10:00,18.43,18.46,18.4,18.43,353200.0,16.2991,16.3257,16.2726,16.2991,353200.0
2008-07-18 11:15:00,18.42,18.44,18.36,18.39,344400.0,16.2903,16.308,16.2372,16.2638,344400.0
2008-07-18 11:20:00,18.39,18.5,18.38,18.39,1099600.0,16.2638,16.3611,16.2549,16.2638,1099600.0
2008-07-18 11:25:00,18.39,18.4,18.32,18.38,437200.0,16.2638,16.2726,16.2019,16.2549,437200.0
2008-07-18 11:30:00,18.38,18.39,18.33,18.36,375200.0,16.2549,16.2638,16.2107,16.2372,375200.0
2008-07-18 11:35:00,18.37,18.4,18.36,18.37,284000.0,16.2461,16.2726,16.2372,16.2461,284000.0
2008-07-18 11:40:00,18.37,18.4,18.36,18.38,227200.0,16.2461,16.2726,16.2372,16.2549,227200.0
2008-07-18 11:45:00,18.38,18.4,18.37,18.38,255600.0,16.2549,16.2726,16.2461,16.2549,255600.0
2008-07-18 11:50:00,18.38,18.44,18.38,18.43,568800.0,16.2549,16.308,16.2549,16.2991,568800.0
2008-07-18 11:55:00,18.43,18.44,18.42,18.43,240000.0,16.2991,16.308,16.2903,16.2991,240000.0
2008-07-18 12:00:00,18.43,18.48,18.43,18.48,557200.0,16.2991,16.3434,16.2991,16.3434,557200.0
2008-07-18 12:05:00,18.48,18.49,18.46,18.46,405200.0,16.3434,16.3522,16.3257,16.3257,405200.0
2008-07-18 12:10:00,18.46,18.48,18.38,18.39,558800.0,16.3257,16.3434,16.2549,16.2638,558800.0
2008-07-18 12:15:00,18.39,18.41,18.35,18.4,521600.0,16.2638,16.2815,16.2284,16.2726,521600.0
2008-07-18 12:20:00,18.4,18.43,18.38,18.42,277600.0,16.2726,16.2991,16.2549,16.2903,277600.0
2008-07-18 12:25:00,18.42,18.44,18.41,18.42,252800.0,16.2903,16.308,16.2815,16.2903,252800.0
2008-07-18 12:30:00,18.43,18.43,18.4,18.4,353200.0,16.2991,16.2991,16.2726,16.2726,353200.0
2008-07-18 12:35:00,18.4,18.43,18.38,18.41,246400.0,16.2726,16.2991,16.2549,16.2815,246400.0
2008-07-18 12:40:00,18.41,18.43,18.38,18.39,252000.0,16.2815,16.2991,16.2549,16.2638,252000.0
2008-07-18 12:45:00,18.39,18.4,18.36,18.37,249200.0,16.2638,16.2726,16.2372,16.2461,249200.0
2008-07-18 12:50:00,18.37,18.37,18.32,18.33,346000.0,16.2461,16.2461,16.2019,16.2107,346000.0
2008-07-18 12:55:00,18.33,18.36,18.28,18.33,473600.0,16.2107,16.2372,16.1665,16.2107,473600.0
2008-07-18 13:00:00,18.33,18.35,18.28,18.28,315600.0,16.2107,16.2284,16.1665,16.1665,315600.0
2008-07-18 13:05:00,18.28,18.29,18.24,18.25,386000.0,16.1665,16.1753,16.1311,16.14,386000.0
2008-07-18 13:10:00,18.25,18.27,18.21,18.27,655200.0,16.14,16.1576,16.1046,16.1576,655200.0
2008-07-18 13:15:00,18.27,18.33,18.25,18.29,627600.0,16.1576,16.2107,16.14,16.1753,627600.0
2008-07-18 13:20:00,18.29,18.3,18.26,18.27,192800.0,16.1753,16.1842,16.1488,16.1576,192800.0
2008-07-18 13:25:00,18.27,18.27,18.23,18.27,213600.0,16.1576,16.1576,16.1223,16.1576,213600.0
2008-07-18 13:30:00,18.27,18.31,18.23,18.31,297600.0,16.1576,16.193,16.1223,16.193,297600.0
2008-07-18 13:35:00,18.3,18.31,18.23,18.23,200800.0,16.1842,16.193,16.1223,16.1223,200800.0
2008-07-18 13:40:00,18.23,18.29,18.23,18.24,253200.0,16.1223,16.1753,16.1223,16.1311,253200.0
2008-07-18 13:45:00,18.24,18.29,18.21,18.21,240000.0,16.1311,16.1753,16.1046,16.1046,240000.0
2008-07-18 13:50:00,18.21,18.25,18.2,18.21,253600.0,16.1046,16.14,16.0957,16.1046,253600.0
2008-07-18 13:55:00,18.21,18.23,18.18,18.18,239600.0,16.1046,16.1223,16.0781,16.0781,239600.0
2008-07-18 14:00:00,18.19,18.24,18.16,18.22,435200.0,16.0869,16.1311,16.0604,16.1134,435200.0
2008-07-18 14:05:00,18.21,18.23,18.18,18.2,223600.0,16.1046,16.1223,16.0781,16.0957,223600.0
2008-07-18 14:10:00,18.2,18.22,18.17,18.2,176800.0,16.0957,16.1134,16.0692,16.0957,176800.0
2008-07-18 14:15:00,18.2,18.2,18.15,18.17,343600.0,16.0957,16.0957,16.0515,16.0692,343600.0
2008-07-18 14:20:00,18.17,18.17,18.14,18.15,251600.0,16.0692,16.0692,16.0427,16.0515,251600.0
2008-07-18 14:25:00,18.15,18.15,18.13,18.13,379200.0,16.0515,16.0515,16.0338,16.0338,379200.0
2008-07-18 14:30:00,18.13,18.16,18.11,18.13,409200.0,16.0338,16.0604,16.0161,16.0338,409200.0
2008-07-18 14:35:00,18.13,18.17,18.11,18.15,200800.0,16.0338,16.0692,16.0161,16.0515,200800.0
2008-07-18 14:40:00,18.15,18.18,18.15,18.16,229200.0,16.0515,16.0781,16.0515,16.0604,229200.0
2008-07-18 14:45:00,18.15,18.18,18.13,18.16,286400.0,16.0515,16.0781,16.0338,16.0604,286400.0
2008-07-18 14:50:00,18.16,18.17,18.11,18.14,324400.0,16.0604,16.0692,16.0161,16.0427,324400.0
2008-07-18 14:55:00,18.14,18.21,18.1,18.13,454000.0,16.0427,16.1046,16.0073,16.0338,454000.0
2008-07-18 15:00:00,18.13,18.18,18.12,18.18,253200.0,16.0338,16.0781,16.025,16.0781,253200.0
2008-07-18 15:05:00,18.18,18.28,18.18,18.28,615600.0,16.0781,16.1665,16.0781,16.1665,615600.0
2008-07-18 15:10:00,18.28,18.37,18.26,18.31,894400.0,16.1665,16.2461,16.1488,16.193,894400.0
2008-07-18 15:15:00,18.32,18.34,18.24,18.27,532000.0,16.2019,16.2196,16.1311,16.1576,532000.0
2008-07-18 15:20:00,18.27,18.32,18.27,18.31,436400.0,16.1576,16.2019,16.1576,16.193,436400.0
2008-07-18 15:25:00,18.31,18.31,18.28,18.31,330800.0,16.193,16.193,16.1665,16.193,330800.0
2008-07-18 15:30:00,18.31,18.39,18.31,18.39,734000.0,16.193,16.2638,16.193,16.2638,734000.0
2008-07-18 15:35:00,18.39,18.4,18.31,18.39,688000.0,16.2638,16.2726,16.193,16.2638,688000.0
2008-07-18 15:40:00,18.39,18.41,18.37,18.39,703200.0,16.2638,16.2815,16.2461,16.2638,703200.0
2008-07-18 15:45:00,18.39,18.43,18.35,18.36,797600.0,16.2638,16.2991,16.2284,16.2372,797600.0
2008-07-18 15:50:00,18.35,18.38,18.29,18.33,823600.0,16.2284,16.2549,16.1753,16.2107,823600.0
2008-07-18 15:55:00,18.34,18.39,18.32,18.34,1119600.0,16.2196,16.2638,16.2019,16.2196,1119600.0
2008-07-21 09:30:00,18.48,18.6,18.42,18.5,1066400.0,16.3434,16.4495,16.2903,16.3611,1066400.0
2008-07-21 09:35:00,18.51,18.63,18.5,18.58,1700800.0,16.3699,16.476,16.3611,16.4318,1700800.0
2008-07-21 09:40:00,18.58,18.72,18.54,18.65,1284400.0,16.4318,16.5556,16.3964,16.4937,1284400.0
2008-07-21 09:45:00,18.65,18.65,18.58,18.6,901600.0,16.4937,16.4937,16.4318,16.4495,901600.0
2008-07-21 09:50:00,18.61,18.74,18.6,18.66,1389200.0,16.4583,16.5733,16.4495,16.5026,1389200.0
2008-07-21 09:55:00,18.67,18.67,18.54,18.56,782800.0,16.5114,16.5114,16.3964,16.4141,782800.0
2008-07-21 10:00:00,18.56,18.7,18.55,18.69,781200.0,16.4141,16.5379,16.4053,16.5291,781200.0
2008-07-21 10:05:00,18.69,18.7,18.52,18.59,1284800.0,16.5291,16.5379,16.3787,16.4406,1284800.0
2008-07-21 10:10:00,18.58,18.59,18.48,18.57,1414800.0,16.4318,16.4406,16.3434,16.423,1414800.0
2008-07-21 10:15:00,18.56,18.6,18.48,18.58,803600.0,16.4141,16.4495,16.3434,16.4318,803600.0
2008-07-21 10:20:00,18.58,18.63,18.46,18.47,720800.0,16.4318,16.476,16.3257,16.3345,720800.0
2008-07-21 10:25:00,18.47,18.55,18.45,18.52,632400.0,16.3345,16.4053,16.3168,16.3787,632400.0
2008-07-21 10:30:00,18.52,18.61,18.49,18.59,976800.0,16.3787,16.4583,16.3522,16.4406,976800.0
2008-07-21 10:35:00,18.6,18.61,18.57,18.6,690000.0,16.4495,16.4583,16.423,16.4495,690000.0
2008-07-21 10:40:00,18.6,18.67,18.6,18.64,833200.0,16.4495,16.5114,16.4495,16.4849,833200.0
2008-07-21 10:45:00,18.64,18.65,18.59,18.61,495600.0,16.4849,16.4937,16.4406,16.4583,495600.0
2008-07-21 10:50:00,18.61,18.61,18.54,18.57,488800.0,16.4583,16.4583,16.3964,16.423,488800.0
2008-07-21 10:55:00,18.57,18.57,18.49,18.5,432000.0,16.423,16.423,16.3522,16.3611,432000.0
2008-07-21 11:00:00,18.5,18.54,18.47,18.54,501600.0,16.3611,16.3964,16.3345,16.3964,501600.0
2008-07-21 11:05:00,18.54,18.58,18.52,18.56,374000.0,16.3964,16.4318,16.3787,16.4141,374000.0
2008-07-21 11:10:00,18.56,18.56,18.47,18.52,355600.0,16.4141,16.4141,16.3345,16.3787,355600.0
2008-07-21 11:15:00,18.5,18.53,18.49,18.53,388800.0,16.3611,16.3876,16.3522,16.3876,388800.0
2008-07-21 11:20:00,18.53,18.54,18.49,18.51,410000.0,16.3876,16.3964,16.3522,16.3699,410000.0
2008-07-21 11:25:00,18.51,18.53,18.49,18.5,341600.0,16.3699,16.3876,16.3522,16.3611,341600.0
2008-07-21 11:30:00,18.5,18.51,18.43,18.47,482800.0,16.3611,16.3699,16.2991,16.3345,482800.0
2008-07-21 11:35:00,18.47,18.5,18.45,18.49,562800.0,16.3345,16.3611,16.3168,16.3522,562800.0
2008-07-21 11:40:00,18.49,18.53,18.47,18.52,497200.0,16.3522,16.3876,16.3345,16.3787,497200.0
2008-07-21 11:45:00,18.51,18.51,18.41,18.41,633200.0,16.3699,16.3699,16.2815,16.2815,633200.0
2008-07-21 11:50:00,18.41,18.43,18.29,18.3,832800.0,16.2815,16.2991,16.1753,16.1842,832800.0
2008-07-21 11:55:00,18.29,18.32,18.28,18.3,604000.0,16.1753,16.2019,16.1665,16.1842,604000.0
2008-07-21 12:00:00,18.3,18.33,18.26,18.31,806400.0,16.1842,16.2107,16.1488,16.193,806400.0
2008-07-21 12:05:00,18.31,18.34,18.28,18.33,575200.0,16.193,16.2196,16.1665,16.2107,575200.0
2008-07-21 12:10:00,18.33,18.36,18.3,18.31,557600.0,16.2107,16.2372,16.1842,16.193,557600.0
2008-07-21 12:15:00,18.31,18.42,18.29,18.41,473600.0,16.193,16.2903,16.1753,16.2815,473600.0
2008-07-21 12:20:00,18.41,18.43,18.34,18.39,397200.0,16.2815,16.2991,16.2196,16.2638,397200.0
2008-07-21 12:25:00,18.39,18.49,18.39,18.48,447200.0,16.2638,16.3522,16.2638,16.3434,447200.0
2008-07-21 12:30:00,18.48,18.53,18.46,18.51,523600.0,16.3434,16.3876,16.3257,16.3699,523600.0
2008-07-21 12:35:00,18.5,18.51,18.46,18.48,407200.0,16.3611,16.3699,16.3257,16.3434,407200.0
2008-07-21 12:40:00,18.48,18.53,18.48,18.52,426400.0,16.3434,16.3876,16.3434,16.3787,426400.0
2008-07-21 12:45:00,18.52,18.66,18.5,18.63,735600.0,16.3787,16.5026,16.3611,16.476,735600.0
2008-07-21 12:50:00,18.63,18.65,18.62,18.63,356400.0,16.476,16.4937,16.4672,16.476,356400.0
2008-07-21 12:55:00,18.63,18.65,18.61,18.63,419200.0,16.476,16.4937,16.4583,16.476,419200.0
2008-07-21 13:00:00,18.62,18.65,18.62,18.63,265200.0,16.4672,16.4937,16.4672,16.476,265200.0
2008-07-21 13:05:00,18.62,18.64,18.62,18.64,301600.0,16.4672,16.4849,16.4672,16.4849,301600.0
2008-07-21 13:10:00,18.63,18.66,18.62,18.62,271200.0,16.476,16.5026,16.4672,16.4672,271200.0
2008-07-21 13:15:00,18.63,18.66,18.6,18.63,406000.0,16.476,16.5026,16.4495,16.476,406000.0
2008-07-21 13:20:00,18.63,18.63,18.59,18.62,300400.0,16.476,16.476,16.4406,16.4672,300400.0
2008-07-21 13:25:00,18.62,18.65,18.62,18.63,292000.0,16.4672,16.4937,16.4672,16.476,292000.0
2008-07-21 13:30:00,18.63,18.69,18.62,18.67,386000.0,16.476,16.5291,16.4672,16.5114,386000.0
2008-07-21 13:35:00,18.67,18.72,18.63,18.64,554000.0,16.5114,16.5556,16.476,16.4849,554000.0
2008-07-21 13:40:00,18.64,18.66,18.62,18.62,340800.0,16.4849,16.5026,16.4672,16.4672,340800.0
2008-07-21 13:45:00,18.62,18.63,18.53,18.53,505200.0,16.4672,16.476,16.3876,16.3876,505200.0
2008-07-21 13:50:00,18.53,18.61,18.53,18.54,472000.0,16.3876,16.4583,16.3876,16.3964,472000.0
2008-07-21 13:55:00,18.54,18.54,18.48,18.48,340400.0,16.3964,16.3964,16.3434,16.3434,340400.0
2008-07-21 14:00:00,18.49,18.51,18.45,18.46,349200.0,16.3522,16.3699,16.3168,16.3257,349200.0
2008-07-21 14:05:00,18.47,18.47,18.41,18.42,538400.0,16.3345,16.3345,16.2815,16.2903,538400.0
2008-07-21 14:10:00,18.42,18.43,18.39,18.4,398400.0,16.2903,16.2991,16.2638,16.2726,398400.0
2008-07-21 14:15:00,18.41,18.44,18.4,18.43,284400.0,16.2815,16.308,16.2726,16.2991,284400.0
2008-07-21 14:20:00,18.43,18.45,18.39,18.39,431600.0,16.2991,16.3168,16.2638,16.2638,431600.0
2008-07-21 14:25:00,18.39,18.41,18.36,18.36,411600.0,16.2638,16.2815,16.2372,16.2372,411600.0
2008-07-21 14:30:00,18.36,18.45,18.34,18.41,516000.0,16.2372,16.3168,16.2196,16.2815,516000.0
2008-07-21 14:35:00,18.42,18.42,18.34,18.34,330400.0,16.2903,16.2903,16.2196,16.2196,330400.0
2008-07-21 14:40:00,18.35,18.35,18.27,18.29,522400.0,16.2284,16.2284,16.1576,16.1753,522400.0
2008-07-21 14:45:00,18.3,18.34,18.28,18.3,353200.0,16.1842,16.2196,16.1665,16.1842,353200.0
2008-07-21 14:50:00,18.3,18.3,18.2,18.23,651200.0,16.1842,16.1842,16.0957,16.1223,651200.0
2008-07-21 14:55:00,18.23,18.27,18.14,18.18,496400.0,16.1223,16.1576,16.0427,16.0781,496400.0
2008-07-21 15:00:00,18.17,18.21,18.15,18.16,327200.0,16.0692,16.1046,16.0515,16.0604,327200.0
2008-07-21 15:05:00,18.16,18.17,18.08,18.14,687200.0,16.0604,16.0692,15.9896,16.0427,687200.0
2008-07-21 15:10:00,18.13,18.15,18.07,18.11,500000.0,16.0338,16.0515,15.9808,16.0161,500000.0
2008-07-21 15:15:00,18.11,18.64,18.1,18.2,527200.0,16.0161,16.4849,16.0073,16.0957,527200.0
2008-07-21 15:20:00,18.2,18.25,18.18,18.19,478400.0,16.0957,16.14,16.0781,16.0869,478400.0
2008-07-21 15:25:00,18.19,18.25,18.18,18.24,588800.0,16.0869,16.14,16.0781,16.1311,588800.0
2008-07-21 15:30:00,18.23,18.24,18.13,18.15,510400.0,16.1223,16.1311,16.0338,16.0515,510400.0
2008-07-21 15:35:00,18.16,18.18,18.03,18.08,683600.0,16.0604,16.0781,15.9454,15.9896,683600.0
2008-07-21 15:40:00,18.08,18.11,18.06,18.07,606800.0,15.9896,16.0161,15.9719,15.9808,606800.0
2008-07-21 15:45:00,18.06,18.06,17.97,18.02,1015200.0,15.9719,15.9719,15.8923,15.9365,1015200.0
2008-07-21 15:50:00,18.02,18.04,17.98,17.99,733600.0,15.9365,15.9542,15.9012,15.91,733600.0
2008-07-21 15:55:00,17.98,17.98,17.89,17.93,1227200.0,15.9012,15.9012,15.8216,15.857,1227200.0
2008-07-22 09:30:00,17.4,17.41,16.98,17.06,5586000.0,15.3882,15.3971,15.0168,15.0875,5586000.0
2008-07-22 09:35:00,17.06,17.31,17.05,17.25,2628400.0,15.0875,15.3086,15.0787,15.2556,2628400.0
2008-07-22 09:40:00,17.27,17.28,17.07,17.21,2372000.0,15.2733,15.2821,15.0964,15.2202,2372000.0
2008-07-22 09:45:00,17.21,17.28,17.11,17.23,2016000.0,15.2202,15.2821,15.1318,15.2379,2016000.0
2008-07-22 09:50:00,17.23,17.39,17.23,17.36,2132000.0,15.2379,15.3794,15.2379,15.3529,2132000.0
2008-07-22 09:55:00,17.36,17.49,17.32,17.49,2014000.0,15.3529,15.4678,15.3175,15.4678,2014000.0
2008-07-22 10:00:00,17.49,17.68,17.46,17.65,1460000.0,15.4678,15.6359,15.4413,15.6093,1460000.0
2008-07-22 10:05:00,17.65,17.72,17.54,17.58,1177600.0,15.6093,15.6712,15.512,15.5474,1177600.0
2008-07-22 10:10:00,17.58,17.66,17.56,17.6,1509600.0,15.5474,15.6182,15.5297,15.5651,1509600.0
2008-07-22 10:15:00,17.6,17.75,17.59,17.74,1518800.0,15.5651,15.6978,15.5563,15.6889,1518800.0
2008-07-22 10:20:00,17.75,17.84,17.73,17.75,1572400.0,15.6978,15.7774,15.6801,15.6978,1572400.0
2008-07-22 10:25:00,17.75,17.82,17.64,17.66,948800.0,15.6978,15.7597,15.6005,15.6182,948800.0
2008-07-22 10:30:00,17.67,17.68,17.54,17.55,840800.0,15.627,15.6359,15.512,15.5209,840800.0
2008-07-22 10:35:00,17.56,17.62,17.56,17.62,410400.0,15.5297,15.5828,15.5297,15.5828,410400.0
2008-07-22 10:40:00,17.62,17.72,17.6,17.69,631600.0,15.5828,15.6712,15.5651,15.6447,631600.0
2008-07-22 10:45:00,17.69,17.72,17.61,17.61,602800.0,15.6447,15.6712,15.574,15.574,602800.0
2008-07-22 10:50:00,17.61,17.63,17.48,17.49,844000.0,15.574,15.5916,15.459,15.4678,844000.0
2008-07-22 10:55:00,17.49,17.56,17.49,17.56,578000.0,15.4678,15.5297,15.4678,15.5297,578000.0
2008-07-22 11:00:00,17.55,17.58,17.51,17.53,597600.0,15.5209,15.5474,15.4855,15.5032,597600.0
2008-07-22 11:05:00,17.53,17.6,17.53,17.58,749200.0,15.5032,15.5651,15.5032,15.5474,749200.0
2008-07-22 11:10:00,17.59,17.6,17.5,17.52,535600.0,15.5563,15.5651,15.4767,15.4944,535600.0
2008-07-22 11:15:00,17.52,17.53,17.45,17.5,508000.0,15.4944,15.5032,15.4325,15.4767,508000.0
2008-07-22 11:20:00,17.49,17.51,17.48,17.51,480400.0,15.4678,15.4855,15.459,15.4855,480400.0
2008-07-22 11:25:00,17.51,17.64,17.5,17.55,629200.0,15.4855,15.6005,15.4767,15.5209,629200.0
2008-07-22 11:30:00,17.64,17.64,17.59,17.61,565200.0,15.6005,15.6005,15.5563,15.574,565200.0
2008-07-22 11:35:00,17.6,17.62,17.56,17.62,488000.0,15.5651,15.5828,15.5297,15.5828,488000.0
2008-07-22 11:40:00,17.62,17.62,17.58,17.58,314000.0,15.5828,15.5828,15.5474,15.5474,314000.0
2008-07-22 11:45:00,17.58,17.67,17.56,17.67,497200.0,15.5474,15.627,15.5297,15.627,497200.0
2008-07-22 11:50:00,17.67,17.7,17.65,17.68,524000.0,15.627,15.6535,15.6093,15.6359,524000.0
2008-07-22 11:55:00,17.68,17.8,17.66,17.79,702400.0,15.6359,15.742,15.6182,15.7331,702400.0
2008-07-22 12:00:00,17.79,17.88,17.77,17.88,598000.0,15.7331,15.8127,15.7155,15.8127,598000.0
2008-07-22 12:05:00,17.88,17.91,17.84,17.9,804800.0,15.8127,15.8393,15.7774,15.8304,804800.0
2008-07-22 12:10:00,17.9,17.9,17.79,17.8,504400.0,15.8304,15.8304,15.7331,15.742,504400.0
2008-07-22 12:15:00,17.79,17.83,17.74,17.81,434800.0,15.7331,15.7685,15.6889,15.7508,434800.0
2008-07-22 12:20:00,17.82,17.85,17.8,17.84,297600.0,15.7597,15.7862,15.742,15.7774,297600.0
2008-07-22 12:25:00,17.84,17.85,17.73,17.76,331600.0,15.7774,15.7862,15.6801,15.7066,331600.0
2008-07-22 12:30:00,17.76,17.76,17.69,17.69,244400.0,15.7066,15.7066,15.6447,15.6447,244400.0
2008-07-22 12:35:00,17.7,17.74,17.66,17.69,270800.0,15.6535,15.6889,15.6182,15.6447,270800.0
2008-07-22 12:40:00,17.69,17.73,17.67,17.67,216400.0,15.6447,15.6801,15.627,15.627,216400.0
2008-07-22 12:45:00,17.68,17.74,17.66,17.7,253600.0,15.6359,15.6889,15.6182,15.6535,253600.0
2008-07-22 12:50:00,17.71,17.78,17.7,17.78,244800.0,15.6624,15.7243,15.6535,15.7243,244800.0
2008-07-22 12:55:00,17.78,17.85,17.77,17.85,406400.0,15.7243,15.7862,15.7155,15.7862,406400.0
2008-07-22 13:00:00,17.84,17.85,17.77,17.78,279600.0,15.7774,15.7862,15.7155,15.7243,279600.0
2008-07-22 13:05:00,17.79,17.81,17.74,17.81,395200.0,15.7331,15.7508,15.6889,15.7508,395200.0
2008-07-22 13:10:00,17.81,17.87,17.81,17.84,453600.0,15.7508,15.8039,15.7508,15.7774,453600.0
2008-07-22 13:15:00,17.84,17.89,17.81,17.87,312800.0,15.7774,15.8216,15.7508,15.8039,312800.0
2008-07-22 13:20:00,17.87,17.93,17.83,17.91,604400.0,15.8039,15.857,15.7685,15.8393,604400.0
2008-07-22 13:25:00,17.92,17.98,17.91,17.95,616000.0,15.8481,15.9012,15.8393,15.8746,616000.0
2008-07-22 13:30:00,17.95,18.05,17.95,17.98,780000.0,15.8746,15.9631,15.8746,15.9012,780000.0
2008-07-22 13:35:00,17.98,18.02,17.95,18.01,411200.0,15.9012,15.9365,15.8746,15.9277,411200.0
2008-07-22 13:40:00,18.0,18.06,17.98,18.02,494000.0,15.9189,15.9719,15.9012,15.9365,494000.0
2008-07-22 13:45:00,18.02,18.07,18.02,18.04,358800.0,15.9365,15.9808,15.9365,15.9542,358800.0
2008-07-22 13:50:00,18.04,18.1,17.98,17.98,576000.0,15.9542,16.0073,15.9012,15.9012,576000.0
2008-07-22 13:55:00,17.98,18.03,17.93,18.0,588800.0,15.9012,15.9454,15.857,15.9189,588800.0
2008-07-22 14:00:00,18.01,18.03,17.96,17.99,428800.0,15.9277,15.9454,15.8835,15.91,428800.0
2008-07-22 14:05:00,17.99,18.02,17.98,18.0,433600.0,15.91,15.9365,15.9012,15.9189,433600.0
2008-07-22 14:10:00,18.0,18.0,17.88,17.89,1655200.0,15.9189,15.9189,15.8127,15.8216,1655200.0
2008-07-22 14:15:00,17.89,17.91,17.8,17.83,882400.0,15.8216,15.8393,15.742,15.7685,882400.0
2008-07-22 14:20:00,17.83,17.88,17.82,17.85,531600.0,15.7685,15.8127,15.7597,15.7862,531600.0
2008-07-22 14:25:00,17.85,17.87,17.81,17.85,503200.0,15.7862,15.8039,15.7508,15.7862,503200.0
2008-07-22 14:30:00,17.86,17.86,17.81,17.86,390000.0,15.795,15.795,15.7508,15.795,390000.0
2008-07-22 14:35:00,17.86,17.9,17.81,17.89,439200.0,15.795,15.8304,15.7508,15.8216,439200.0
2008-07-22 14:40:00,17.89,17.98,17.86,17.98,429200.0,15.8216,15.9012,15.795,15.9012,429200.0
2008-07-22 14:45:00,17.97,17.99,17.95,17.98,562000.0,15.8923,15.91,15.8746,15.9012,562000.0
2008-07-22 14:50:00,17.98,18.02,17.95,17.96,568400.0,15.9012,15.9365,15.8746,15.8835,568400.0
2008-07-22 14:55:00,17.96,17.98,17.95,17.96,474400.0,15.8835,15.9012,15.8746,15.8835,474400.0
2008-07-22 15:00:00,17.96,18.03,17.95,18.0,494400.0,15.8835,15.9454,15.8746,15.9189,494400.0
2008-07-22 15:05:00,18.0,18.07,18.0,18.01,614400.0,15.9189,15.9808,15.9189,15.9277,614400.0
2008-07-22 15:10:00,18.01,18.05,18.0,18.02,494800.0,15.9277,15.9631,15.9189,15.9365,494800.0
2008-07-22 15:15:00,18.01,18.07,17.8,17.97,580400.0,15.9277,15.9808,15.742,15.8923,580400.0
2008-07-22 15:20:00,17.98,18.09,17.97,18.07,632000.0,15.9012,15.9985,15.8923,15.9808,632000.0
2008-07-22 15:25:00,18.08,18.19,18.07,18.18,742000.0,15.9896,16.0869,15.9808,16.0781,742000.0
2008-07-22 15:30:00,18.18,18.27,18.11,18.25,994800.0,16.0781,16.1576,16.0161,16.14,994800.0
2008-07-22 15:35:00,18.25,18.42,18.25,18.42,1157200.0,16.14,16.2903,16.14,16.2903,1157200.0
2008-07-22 15:40:00,18.42,18.42,18.34,18.41,985600.0,16.2903,16.2903,16.2196,16.2815,985600.0
2008-07-22 15:45:00,18.4,18.4,18.27,18.32,917200.0,16.2726,16.2726,16.1576,16.2019,917200.0
2008-07-22 15:50:00,18.32,18.41,18.31,18.4,947600.0,16.2019,16.2815,16.193,16.2726,947600.0
2008-07-22 15:55:00,18.4,18.56,18.4,18.51,2482000.0,16.2726,16.4141,16.2726,16.3699,2482000.0
2008-07-23 09:30:00,18.38,18.41,18.28,18.29,815200.0,16.2549,16.2815,16.1665,16.1753,815200.0
2008-07-23 09:35:00,18.28,18.33,18.15,18.29,1235600.0,16.1665,16.2107,16.0515,16.1753,1235600.0
2008-07-23 09:40:00,18.29,18.31,18.17,18.21,988000.0,16.1753,16.193,16.0692,16.1046,988000.0
2008-07-23 09:45:00,18.2,18.34,18.2,18.3,926000.0,16.0957,16.2196,16.0957,16.1842,926000.0
2008-07-23 09:50:00,18.29,18.36,18.25,18.27,759600.0,16.1753,16.2372,16.14,16.1576,759600.0
2008-07-23 09:55:00,18.27,18.39,18.26,18.32,561600.0,16.1576,16.2638,16.1488,16.2019,561600.0
2008-07-23 10:00:00,18.31,18.41,18.29,18.38,394400.0,16.193,16.2815,16.1753,16.2549,394400.0
2008-07-23 10:05:00,18.38,18.6,18.38,18.57,1165200.0,16.2549,16.4495,16.2549,16.423,1165200.0
2008-07-23 10:10:00,18.57,18.67,18.53,18.59,1136400.0,16.423,16.5114,16.3876,16.4406,1136400.0
2008-07-23 10:15:00,18.59,18.66,18.56,18.65,1364000.0,16.4406,16.5026,16.4141,16.4937,1364000.0
2008-07-23 10:20:00,18.65,18.73,18.64,18.69,1106400.0,16.4937,16.5645,16.4849,16.5291,1106400.0
2008-07-23 10:25:00,18.69,18.75,18.68,18.72,1057200.0,16.5291,16.5821,16.5202,16.5556,1057200.0
2008-07-23 10:30:00,18.72,18.75,18.71,18.73,816800.0,16.5556,16.5821,16.5468,16.5645,816800.0
2008-07-23 10:35:00,18.73,18.73,18.65,18.66,831600.0,16.5645,16.5645,16.4937,16.5026,831600.0
2008-07-23 10:40:00,18.66,18.72,18.62,18.64,817200.0,16.5026,16.5556,16.4672,16.4849,817200.0
2008-07-23 10:45:00,18.64,18.67,18.59,18.6,475200.0,16.4849,16.5114,16.4406,16.4495,475200.0
2008-07-23 10:50:00,18.6,18.65,18.59,18.65,422400.0,16.4495,16.4937,16.4406,16.4937,422400.0
2008-07-23 10:55:00,18.65,18.7,18.64,18.68,1013600.0,16.4937,16.5379,16.4849,16.5202,1013600.0
2008-07-23 11:00:00,18.68,18.73,18.65,18.66,1073600.0,16.5202,16.5645,16.4937,16.5026,1073600.0
2008-07-23 11:05:00,18.65,18.65,18.45,18.49,1066800.0,16.4937,16.4937,16.3168,16.3522,1066800.0
2008-07-23 11:10:00,18.49,18.55,18.47,18.53,812000.0,16.3522,16.4053,16.3345,16.3876,812000.0
2008-07-23 11:15:00,18.53,18.56,18.52,18.53,453200.0,16.3876,16.4141,16.3787,16.3876,453200.0
2008-07-23 11:20:00,18.53,18.62,18.53,18.59,512800.0,16.3876,16.4672,16.3876,16.4406,512800.0
2008-07-23 11:25:00,18.58,18.7,18.57,18.7,356800.0,16.4318,16.5379,16.423,16.5379,356800.0
2008-07-23 11:30:00,18.69,18.69,18.61,18.63,451200.0,16.5291,16.5291,16.4583,16.476,451200.0
2008-07-23 11:35:00,18.63,18.65,18.6,18.61,298000.0,16.476,16.4937,16.4495,16.4583,298000.0
2008-07-23 11:40:00,18.61,18.62,18.55,18.6,460000.0,16.4583,16.4672,16.4053,16.4495,460000.0
2008-07-23 11:45:00,18.61,18.65,18.6,18.63,289600.0,16.4583,16.4937,16.4495,16.476,289600.0
2008-07-23 11:50:00,18.63,18.64,18.55,18.56,575600.0,16.476,16.4849,16.4053,16.4141,575600.0
2008-07-23 11:55:00,18.56,18.57,18.41,18.42,536400.0,16.4141,16.423,16.2815,16.2903,536400.0
2008-07-23 12:00:00,18.42,18.46,18.4,18.42,392000.0,16.2903,16.3257,16.2726,16.2903,392000.0
2008-07-23 12:05:00,18.42,18.48,18.42,18.48,376400.0,16.2903,16.3434,16.2903,16.3434,376400.0
2008-07-23 12:10:00,18.48,18.48,18.36,18.42,480800.0,16.3434,16.3434,16.2372,16.2903,480800.0
2008-07-23 12:15:00,18.42,18.5,18.39,18.5,386800.0,16.2903,16.3611,16.2638,16.3611,386800.0
2008-07-23 12:20:00,18.5,18.54,18.44,18.5,484400.0,16.3611,16.3964,16.308,16.3611,484400.0
2008-07-23 12:25:00,18.5,18.53,18.47,18.48,384000.0,16.3611,16.3876,16.3345,16.3434,384000.0
2008-07-23 12:30:00,18.48,18.49,18.45,18.47,315600.0,16.3434,16.3522,16.3168,16.3345,315600.0
2008-07-23 12:35:00,18.47,18.53,18.47,18.52,513600.0,16.3345,16.3876,16.3345,16.3787,513600.0
2008-07-23 12:40:00,18.52,18.52,18.48,18.49,510800.0,16.3787,16.3787,16.3434,16.3522,510800.0
2008-07-23 12:45:00,18.49,18.52,18.48,18.48,153200.0,16.3522,16.3787,16.3434,16.3434,153200.0
2008-07-23 12:50:00,18.49,18.5,18.45,18.45,133200.0,16.3522,16.3611,16.3168,16.3168,133200.0
2008-07-23 12:55:00,18.46,18.46,18.4,18.41,255200.0,16.3257,16.3257,16.2726,16.2815,255200.0
2008-07-23 13:00:00,18.41,18.42,18.38,18.4,220400.0,16.2815,16.2903,16.2549,16.2726,220400.0
2008-07-23 13:05:00,18.4,18.4,18.33,18.34,451200.0,16.2726,16.2726,16.2107,16.2196,451200.0
2008-07-23 13:10:00,18.33,18.38,18.31,18.34,282400.0,16.2107,16.2549,16.193,16.2196,282400.0
2008-07-23 13:15:00,18.33,18.34,18.26,18.27,409600.0,16.2107,16.2196,16.1488,16.1576,409600.0
2008-07-23 13:20:00,18.27,18.3,18.25,18.27,383200.0,16.1576,16.1842,16.14,16.1576,383200.0
2008-07-23 13:25:00,18.28,18.29,18.25,18.27,361600.0,16.1665,16.1753,16.14,16.1576,361600.0
2008-07-23 13:30:00,18.26,18.27,18.23,18.23,331200.0,16.1488,16.1576,16.1223,16.1223,331200.0
2008-07-23 13:35:00,18.23,18.23,18.18,18.21,461600.0,16.1223,16.1223,16.0781,16.1046,461600.0
2008-07-23 13:40:00,18.21,18.33,18.21,18.33,546400.0,16.1046,16.2107,16.1046,16.2107,546400.0
2008-07-23 13:45:00,18.33,18.37,18.3,18.33,348000.0,16.2107,16.2461,16.1842,16.2107,348000.0
2008-07-23 13:50:00,18.33,18.37,18.29,18.31,336400.0,16.2107,16.2461,16.1753,16.193,336400.0
2008-07-23 13:55:00,18.31,18.33,18.23,18.29,357200.0,16.193,16.2107,16.1223,16.1753,357200.0
2008-07-23 14:00:00,18.29,18.29,18.26,18.28,423200.0,16.1753,16.1753,16.1488,16.1665,423200.0
2008-07-23 14:05:00,18.28,18.28,18.25,18.26,439200.0,16.1665,16.1665,16.14,16.1488,439200.0
2008-07-23 14:10:00,18.26,18.33,18.24,18.33,518400.0,16.1488,16.2107,16.1311,16.2107,518400.0
2008-07-23 14:15:00,18.33,18.36,18.33,18.36,491600.0,16.2107,16.2372,16.2107,16.2372,491600.0
2008-07-23 14:20:00,18.36,18.47,18.36,18.42,898000.0,16.2372,16.3345,16.2372,16.2903,898000.0
2008-07-23 14:25:00,18.42,18.44,18.34,18.36,323600.0,16.2903,16.308,16.2196,16.2372,323600.0
2008-07-23 14:30:00,18.36,18.42,18.35,18.36,439600.0,16.2372,16.2903,16.2284,16.2372,439600.0
2008-07-23 14:35:00,18.35,18.36,18.29,18.33,495200.0,16.2284,16.2372,16.1753,16.2107,495200.0
2008-07-23 14:40:00,18.33,18.38,18.3,18.36,334000.0,16.2107,16.2549,16.1842,16.2372,334000.0
2008-07-23 14:45:00,18.36,18.38,18.34,18.34,201600.0,16.2372,16.2549,16.2196,16.2196,201600.0
2008-07-23 14:50:00,18.34,18.34,18.25,18.29,374800.0,16.2196,16.2196,16.14,16.1753,374800.0
2008-07-23 14:55:00,18.3,18.33,18.26,18.29,291600.0,16.1842,16.2107,16.1488,16.1753,291600.0
2008-07-23 15:00:00,18.29,18.3,18.27,18.29,286800.0,16.1753,16.1842,16.1576,16.1753,286800.0
2008-07-23 15:05:00,18.29,18.32,18.28,18.31,335600.0,16.1753,16.2019,16.1665,16.193,335600.0
2008-07-23 15:10:00,18.31,18.41,18.28,18.41,1003600.0,16.193,16.2815,16.1665,16.2815,1003600.0
2008-07-23 15:15:00,18.41,18.45,18.37,18.39,639600.0,16.2815,16.3168,16.2461,16.2638,639600.0
2008-07-23 15:20:00,18.4,18.47,18.38,18.46,608800.0,16.2726,16.3345,16.2549,16.3257,608800.0
2008-07-23 15:25:00,18.45,18.49,18.41,18.47,699200.0,16.3168,16.3522,16.2815,16.3345,699200.0
2008-07-23 15:30:00,18.48,18.5,18.38,18.38,648800.0,16.3434,16.3611,16.2549,16.2549,648800.0
2008-07-23 15:35:00,18.38,18.42,18.36,18.38,716400.0,16.2549,16.2903,16.2372,16.2549,716400.0
2008-07-23 15:40:00,18.38,18.43,18.35,18.42,868400.0,16.2549,16.2991,16.2284,16.2903,868400.0
2008-07-23 15:45:00,18.42,18.49,18.4,18.43,1137200.0,16.2903,16.3522,16.2726,16.2991,1137200.0
2008-07-23 15:50:00,18.43,18.46,18.39,18.39,782400.0,16.2991,16.3257,16.2638,16.2638,782400.0
2008-07-23 15:55:00,18.39,18.42,18.3,18.32,1203200.0,16.2638,16.2903,16.1842,16.2019,1203200.0
2008-07-24 09:30:00,18.23,18.32,18.12,18.32,530400.0,16.1223,16.2019,16.025,16.2019,530400.0
2008-07-24 09:35:00,18.33,18.4,18.25,18.39,735200.0,16.2107,16.2726,16.14,16.2638,735200.0
2008-07-24 09:40:00,18.39,18.43,18.3,18.42,576400.0,16.2638,16.2991,16.1842,16.2903,576400.0
2008-07-24 09:45:00,18.42,18.43,18.4,18.41,574000.0,16.2903,16.2991,16.2726,16.2815,574000.0
2008-07-24 09:50:00,18.41,18.42,18.32,18.36,510000.0,16.2815,16.2903,16.2019,16.2372,510000.0
2008-07-24 09:55:00,18.36,18.4,18.34,18.37,312800.0,16.2372,16.2726,16.2196,16.2461,312800.0
2008-07-24 10:00:00,18.37,18.4,18.3,18.31,540000.0,16.2461,16.2726,16.1842,16.193,540000.0
2008-07-24 10:05:00,18.3,18.34,18.2,18.22,758400.0,16.1842,16.2196,16.0957,16.1134,758400.0
2008-07-24 10:10:00,18.22,18.27,18.19,18.24,444000.0,16.1134,16.1576,16.0869,16.1311,444000.0
2008-07-24 10:15:00,18.24,18.29,18.23,18.29,254800.0,16.1311,16.1753,16.1223,16.1753,254800.0
2008-07-24 10:20:00,18.29,18.31,18.21,18.21,500400.0,16.1753,16.193,16.1046,16.1046,500400.0
2008-07-24 10:25:00,18.22,18.24,18.16,18.22,580800.0,16.1134,16.1311,16.0604,16.1134,580800.0
2008-07-24 10:30:00,18.23,18.3,18.21,18.26,462000.0,16.1223,16.1842,16.1046,16.1488,462000.0
2008-07-24 10:35:00,18.26,18.3,18.21,18.22,584400.0,16.1488,16.1842,16.1046,16.1134,584400.0
2008-07-24 10:40:00,18.22,18.23,18.17,18.19,554400.0,16.1134,16.1223,16.0692,16.0869,554400.0
2008-07-24 10:45:00,18.19,18.25,18.18,18.25,354000.0,16.0869,16.14,16.0781,16.14,354000.0
2008-07-24 10:50:00,18.25,18.3,18.24,18.3,410000.0,16.14,16.1842,16.1311,16.1842,410000.0
2008-07-24 10:55:00,18.29,18.35,18.26,18.3,449200.0,16.1753,16.2284,16.1488,16.1842,449200.0
2008-07-24 11:00:00,18.29,18.33,18.28,18.32,283200.0,16.1753,16.2107,16.1665,16.2019,283200.0
2008-07-24 11:05:00,18.32,18.33,18.18,18.21,635600.0,16.2019,16.2107,16.0781,16.1046,635600.0
2008-07-24 11:10:00,18.21,18.24,18.2,18.22,428400.0,16.1046,16.1311,16.0957,16.1134,428400.0
2008-07-24 11:15:00,18.23,18.25,18.21,18.23,288400.0,16.1223,16.14,16.1046,16.1223,288400.0
2008-07-24 11:20:00,18.23,18.26,18.21,18.24,242800.0,16.1223,16.1488,16.1046,16.1311,242800.0
2008-07-24 11:25:00,18.24,18.24,18.18,18.19,372400.0,16.1311,16.1311,16.0781,16.0869,372400.0
2008-07-24 11:30:00,18.2,18.25,18.17,18.23,264000.0,16.0957,16.14,16.0692,16.1223,264000.0
2008-07-24 11:35:00,18.23,18.24,18.21,18.23,134000.0,16.1223,16.1311,16.1046,16.1223,134000.0
2008-07-24 11:40:00,18.23,18.23,18.18,18.19,146800.0,16.1223,16.1223,16.0781,16.0869,146800.0
2008-07-24 11:45:00,18.2,18.24,18.18,18.24,192400.0,16.0957,16.1311,16.0781,16.1311,192400.0
2008-07-24 11:50:00,18.24,18.29,18.21,18.26,225200.0,16.1311,16.1753,16.1046,16.1488,225200.0
2008-07-24 11:55:00,18.26,18.32,18.25,18.32,268000.0,16.1488,16.2019,16.14,16.2019,268000.0
2008-07-24 12:00:00,18.33,18.36,18.31,18.35,306800.0,16.2107,16.2372,16.193,16.2284,306800.0
2008-07-24 12:05:00,18.35,18.36,18.3,18.31,210800.0,16.2284,16.2372,16.1842,16.193,210800.0
2008-07-24 12:10:00,18.31,18.35,18.27,18.28,142000.0,16.193,16.2284,16.1576,16.1665,142000.0
2008-07-24 12:15:00,18.29,18.31,18.26,18.27,103600.0,16.1753,16.193,16.1488,16.1576,103600.0
2008-07-24 12:20:00,18.26,18.27,18.21,18.23,186800.0,16.1488,16.1576,16.1046,16.1223,186800.0
2008-07-24 12:25:00,18.23,18.24,18.15,18.15,474000.0,16.1223,16.1311,16.0515,16.0515,474000.0
2008-07-24 12:30:00,18.15,18.17,18.11,18.16,327600.0,16.0515,16.0692,16.0161,16.0604,327600.0
2008-07-24 12:35:00,18.15,18.16,18.1,18.13,457200.0,16.0515,16.0604,16.0073,16.0338,457200.0
2008-07-24 12:40:00,18.14,18.15,18.07,18.1,345600.0,16.0427,16.0515,15.9808,16.0073,345600.0
2008-07-24 12:45:00,18.1,18.16,18.08,18.15,266400.0,16.0073,16.0604,15.9896,16.0515,266400.0
2008-07-24 12:50:00,18.15,18.16,18.08,18.12,473600.0,16.0515,16.0604,15.9896,16.025,473600.0
2008-07-24 12:55:00,18.11,18.13,18.09,18.11,152400.0,16.0161,16.0338,15.9985,16.0161,152400.0
2008-07-24 13:00:00,18.1,18.1,17.98,18.04,605600.0,16.0073,16.0073,15.9012,15.9542,605600.0
2008-07-24 13:05:00,18.04,18.04,17.94,17.96,262800.0,15.9542,15.9542,15.8658,15.8835,262800.0
2008-07-24 13:10:00,17.96,18.03,17.95,18.02,255200.0,15.8835,15.9454,15.8746,15.9365,255200.0
2008-07-24 13:15:00,18.02,18.05,18.0,18.02,120000.0,15.9365,15.9631,15.9189,15.9365,120000.0
2008-07-24 13:20:00,18.02,18.09,18.0,18.07,162000.0,15.9365,15.9985,15.9189,15.9808,162000.0
2008-07-24 13:25:00,18.08,18.11,18.04,18.04,310400.0,15.9896,16.0161,15.9542,15.9542,310400.0
2008-07-24 13:30:00,18.03,18.03,17.98,17.99,162000.0,15.9454,15.9454,15.9012,15.91,162000.0
2008-07-24 13:35:00,18.0,18.0,17.95,17.97,172000.0,15.9189,15.9189,15.8746,15.8923,172000.0
2008-07-24 13:40:00,17.98,18.0,17.96,17.96,124000.0,15.9012,15.9189,15.8835,15.8835,124000.0
2008-07-24 13:45:00,17.95,17.98,17.87,17.87,454800.0,15.8746,15.9012,15.8039,15.8039,454800.0
2008-07-24 13:50:00,17.87,17.93,17.86,17.9,544000.0,15.8039,15.857,15.795,15.8304,544000.0
2008-07-24 13:55:00,17.9,17.9,17.83,17.84,203200.0,15.8304,15.8304,15.7685,15.7774,203200.0
2008-07-24 14:00:00,17.84,17.86,17.81,17.82,256800.0,15.7774,15.795,15.7508,15.7597,256800.0
2008-07-24 14:05:00,17.83,17.85,17.81,17.83,250800.0,15.7685,15.7862,15.7508,15.7685,250800.0
2008-07-24 14:10:00,17.84,17.84,17.76,17.78,307200.0,15.7774,15.7774,15.7066,15.7243,307200.0
2008-07-24 14:15:00,17.78,17.9,17.76,17.79,388000.0,15.7243,15.8304,15.7066,15.7331,388000.0
2008-07-24 14:20:00,17.79,17.83,17.73,17.74,659200.0,15.7331,15.7685,15.6801,15.6889,659200.0
2008-07-24 14:25:00,17.75,17.77,17.72,17.74,416000.0,15.6978,15.7155,15.6712,15.6889,416000.0
2008-07-24 14:30:00,17.74,17.76,17.66,17.69,720800.0,15.6889,15.7066,15.6182,15.6447,720800.0
2008-07-24 14:35:00,17.7,17.71,17.61,17.63,689600.0,15.6535,15.6624,15.574,15.5916,689600.0
2008-07-24 14:40:00,17.62,17.69,17.58,17.61,605600.0,15.5828,15.6447,15.5474,15.574,605600.0
2008-07-24 14:45:00,17.61,17.69,17.56,17.56,477600.0,15.574,15.6447,15.5297,15.5297,477600.0
2008-07-24 14:50:00,17.56,17.63,17.56,17.58,356000.0,15.5297,15.5916,15.5297,15.5474,356000.0
2008-07-24 14:55:00,17.59,17.65,17.57,17.64,417200.0,15.5563,15.6093,15.5386,15.6005,417200.0
2008-07-24 15:00:00,17.64,17.7,17.59,17.7,625200.0,15.6005,15.6535,15.5563,15.6535,625200.0
2008-07-24 15:05:00,17.7,17.74,17.67,17.69,589600.0,15.6535,15.6889,15.627,15.6447,589600.0
2008-07-24 15:10:00,17.68,17.76,17.65,17.71,566000.0,15.6359,15.7066,15.6093,15.6624,566000.0
2008-07-24 15:15:00,17.69,17.72,17.58,17.64,650800.0,15.6447,15.6712,15.5474,15.6005,650800.0
2008-07-24 15:20:00,17.63,17.7,17.63,17.64,356800.0,15.5916,15.6535,15.5916,15.6005,356800.0
2008-07-24 15:25:00,17.64,17.67,17.58,17.66,549200.0,15.6005,15.627,15.5474,15.6182,549200.0
2008-07-24 15:30:00,17.67,17.67,17.58,17.58,534800.0,15.627,15.627,15.5474,15.5474,534800.0
2008-07-24 15:35:00,17.58,17.59,17.51,17.55,811600.0,15.5474,15.5563,15.4855,15.5209,811600.0
2008-07-24 15:40:00,17.55,17.57,17.49,17.53,1384000.0,15.5209,15.5386,15.4678,15.5032,1384000.0
2008-07-24 15:45:00,17.54,17.65,17.5,17.65,966800.0,15.512,15.6093,15.4767,15.6093,966800.0
2008-07-24 15:50:00,17.65,17.65,17.57,17.6,944800.0,15.6093,15.6093,15.5386,15.5651,944800.0
2008-07-24 15:55:00,17.6,17.6,17.5,17.53,1053200.0,15.5651,15.5651,15.4767,15.5032,1053200.0
2008-07-25 09:30:00,17.64,17.65,17.43,17.43,982000.0,15.6005,15.6093,15.4148,15.4148,982000.0
2008-07-25 09:35:00,17.43,17.48,17.34,17.4,819200.0,15.4148,15.459,15.3352,15.3882,819200.0
2008-07-25 09:40:00,17.39,17.42,17.27,17.41,940000.0,15.3794,15.4059,15.2733,15.3971,940000.0
2008-07-25 09:45:00,17.41,17.48,17.3,17.48,2203600.0,15.3971,15.459,15.2998,15.459,2203600.0
2008-07-25 09:50:00,17.49,17.61,17.48,17.54,1237200.0,15.4678,15.574,15.459,15.512,1237200.0
2008-07-25 09:55:00,17.54,17.71,17.54,17.64,1097200.0,15.512,15.6624,15.512,15.6005,1097200.0
2008-07-25 10:00:00,17.64,17.73,17.63,17.71,1013600.0,15.6005,15.6801,15.5916,15.6624,1013600.0
2008-07-25 10:05:00,17.71,17.85,17.7,17.76,1181600.0,15.6624,15.7862,15.6535,15.7066,1181600.0
2008-07-25 10:10:00,17.76,17.8,17.75,17.8,752400.0,15.7066,15.742,15.6978,15.742,752400.0
2008-07-25 10:15:00,17.8,17.8,17.75,17.77,776800.0,15.742,15.742,15.6978,15.7155,776800.0
2008-07-25 10:20:00,17.77,17.79,17.75,17.78,504400.0,15.7155,15.7331,15.6978,15.7243,504400.0
2008-07-25 10:25:00,17.78,17.82,17.77,17.78,634800.0,15.7243,15.7597,15.7155,15.7243,634800.0
2008-07-25 10:30:00,17.78,17.78,17.67,17.76,925200.0,15.7243,15.7243,15.627,15.7066,925200.0
2008-07-25 10:35:00,17.76,17.83,17.74,17.81,605600.0,15.7066,15.7685,15.6889,15.7508,605600.0
2008-07-25 10:40:00,17.81,17.89,17.76,17.85,1078800.0,15.7508,15.8216,15.7066,15.7862,1078800.0
2008-07-25 10:45:00,17.85,18.0,17.85,17.94,933200.0,15.7862,15.9189,15.7862,15.8658,933200.0
2008-07-25 10:50:00,17.94,17.99,17.9,17.98,661600.0,15.8658,15.91,15.8304,15.9012,661600.0
2008-07-25 10:55:00,17.98,17.98,17.94,17.98,508000.0,15.9012,15.9012,15.8658,15.9012,508000.0
2008-07-25 11:00:00,17.98,17.99,17.89,17.91,458400.0,15.9012,15.91,15.8216,15.8393,458400.0
2008-07-25 11:05:00,17.91,17.91,17.84,17.85,369600.0,15.8393,15.8393,15.7774,15.7862,369600.0
2008-07-25 11:10:00,17.84,17.92,17.82,17.92,484400.0,15.7774,15.8481,15.7597,15.8481,484400.0
2008-07-25 11:15:00,17.91,17.93,17.84,17.85,187200.0,15.8393,15.857,15.7774,15.7862,187200.0
2008-07-25 11:20:00,17.85,17.87,17.81,17.85,272800.0,15.7862,15.8039,15.7508,15.7862,272800.0
2008-07-25 11:25:00,17.85,17.88,17.82,17.84,122000.0,15.7862,15.8127,15.7597,15.7774,122000.0
2008-07-25 11:30:00,17.84,17.93,17.84,17.92,270400.0,15.7774,15.857,15.7774,15.8481,270400.0
2008-07-25 11:35:00,17.92,17.94,17.91,17.93,303600.0,15.8481,15.8658,15.8393,15.857,303600.0
2008-07-25 11:40:00,17.93,17.98,17.91,17.96,231600.0,15.857,15.9012,15.8393,15.8835,231600.0
2008-07-25 11:45:00,17.97,18.0,17.96,17.96,283600.0,15.8923,15.9189,15.8835,15.8835,283600.0
2008-07-25 11:50:00,17.97,18.0,17.96,17.98,556000.0,15.8923,15.9189,15.8835,15.9012,556000.0
2008-07-25 11:55:00,17.99,17.99,17.94,17.96,352800.0,15.91,15.91,15.8658,15.8835,352800.0
2008-07-25 12:00:00,17.96,17.96,17.9,17.96,372400.0,15.8835,15.8835,15.8304,15.8835,372400.0
2008-07-25 12:05:00,17.96,17.99,17.9,17.97,402000.0,15.8835,15.91,15.8304,15.8923,402000.0
2008-07-25 12:10:00,17.97,17.98,17.94,17.95,191600.0,15.8923,15.9012,15.8658,15.8746,191600.0
2008-07-25 12:15:00,17.95,17.95,17.89,17.92,214400.0,15.8746,15.8746,15.8216,15.8481,214400.0
2008-07-25 12:20:00,17.92,17.95,17.9,17.93,367200.0,15.8481,15.8746,15.8304,15.857,367200.0
2008-07-25 12:25:00,17.93,17.99,17.92,17.97,256400.0,15.857,15.91,15.8481,15.8923,256400.0
2008-07-25 12:30:00,17.98,17.98,17.94,17.96,158400.0,15.9012,15.9012,15.8658,15.8835,158400.0
2008-07-25 12:35:00,17.96,17.96,17.93,17.93,167600.0,15.8835,15.8835,15.857,15.857,167600.0
2008-07-25 12:40:00,17.93,17.98,17.9,17.97,199200.0,15.857,15.9012,15.8304,15.8923,199200.0
2008-07-25 12:45:00,17.97,17.99,17.95,17.98,270400.0,15.8923,15.91,15.8746,15.9012,270400.0
2008-07-25 12:50:00,17.98,17.99,17.97,17.98,165200.0,15.9012,15.91,15.8923,15.9012,165200.0
2008-07-25 12:55:00,17.97,18.0,17.97,17.99,231600.0,15.8923,15.9189,15.8923,15.91,231600.0
2008-07-25 13:00:00,17.99,18.03,17.98,18.0,726800.0,15.91,15.9454,15.9012,15.9189,726800.0
2008-07-25 13:05:00,18.0,18.0,17.93,17.95,263200.0,15.9189,15.9189,15.857,15.8746,263200.0
2008-07-25 13:10:00,17.94,17.97,17.86,17.86,285600.0,15.8658,15.8923,15.795,15.795,285600.0
2008-07-25 13:15:00,17.87,17.94,17.86,17.91,288800.0,15.8039,15.8658,15.795,15.8393,288800.0
2008-07-25 13:20:00,17.91,17.95,17.88,17.92,304800.0,15.8393,15.8746,15.8127,15.8481,304800.0
2008-07-25 13:25:00,17.92,17.96,17.92,17.94,430400.0,15.8481,15.8835,15.8481,15.8658,430400.0
2008-07-25 13:30:00,17.94,17.94,17.9,17.9,334800.0,15.8658,15.8658,15.8304,15.8304,334800.0
2008-07-25 13:35:00,17.9,17.92,17.89,17.89,255200.0,15.8304,15.8481,15.8216,15.8216,255200.0
2008-07-25 13:40:00,17.89,17.89,17.8,17.81,508000.0,15.8216,15.8216,15.742,15.7508,508000.0
2008-07-25 13:45:00,17.81,17.85,17.8,17.85,271200.0,15.7508,15.7862,15.742,15.7862,271200.0
2008-07-25 13:50:00,17.85,17.9,17.84,17.9,247200.0,15.7862,15.8304,15.7774,15.8304,247200.0
2008-07-25 13:55:00,17.9,17.91,17.87,17.9,216400.0,15.8304,15.8393,15.8039,15.8304,216400.0
2008-07-25 14:00:00,17.9,17.93,17.88,17.9,279200.0,15.8304,15.857,15.8127,15.8304,279200.0
2008-07-25 14:05:00,17.9,17.93,17.88,17.91,128000.0,15.8304,15.857,15.8127,15.8393,128000.0
2008-07-25 14:10:00,17.91,17.96,17.9,17.95,283200.0,15.8393,15.8835,15.8304,15.8746,283200.0
2008-07-25 14:15:00,17.95,17.99,17.93,17.99,322000.0,15.8746,15.91,15.857,15.91,322000.0
2008-07-25 14:20:00,17.98,17.99,17.96,17.98,392800.0,15.9012,15.91,15.8835,15.9012,392800.0
2008-07-25 14:25:00,17.97,17.98,17.95,17.97,204400.0,15.8923,15.9012,15.8746,15.8923,204400.0
2008-07-25 14:30:00,17.97,17.98,17.95,17.96,185600.0,15.8923,15.9012,15.8746,15.8835,185600.0
2008-07-25 14:35:00,17.97,17.99,17.96,17.99,139200.0,15.8923,15.91,15.8835,15.91,139200.0
2008-07-25 14:40:00,17.99,18.02,17.97,18.0,632000.0,15.91,15.9365,15.8923,15.9189,632000.0
2008-07-25 14:45:00,18.0,18.06,17.99,18.05,401600.0,15.9189,15.9719,15.91,15.9631,401600.0
2008-07-25 14:50:00,18.05,18.08,18.02,18.07,578400.0,15.9631,15.9896,15.9365,15.9808,578400.0
2008-07-25 14:55:00,18.07,18.07,18.02,18.06,323200.0,15.9808,15.9808,15.9365,15.9719,323200.0
2008-07-25 15:00:00,18.07,18.09,18.02,18.04,451200.0,15.9808,15.9985,15.9365,15.9542,451200.0
2008-07-25 15:05:00,18.04,18.04,18.0,18.02,345600.0,15.9542,15.9542,15.9189,15.9365,345600.0
2008-07-25 15:10:00,18.02,18.03,17.94,17.95,412000.0,15.9365,15.9454,15.8658,15.8746,412000.0
2008-07-25 15:15:00,17.95,18.0,17.95,17.99,275600.0,15.8746,15.9189,15.8746,15.91,275600.0
2008-07-25 15:20:00,17.99,18.0,17.96,18.0,282400.0,15.91,15.9189,15.8835,15.9189,282400.0
2008-07-25 15:25:00,18.0,18.0,17.96,17.96,363600.0,15.9189,15.9189,15.8835,15.8835,363600.0
2008-07-25 15:30:00,17.97,17.99,17.96,17.99,336400.0,15.8923,15.91,15.8835,15.91,336400.0
2008-07-25 15:35:00,17.99,17.99,17.96,17.96,396800.0,15.91,15.91,15.8835,15.8835,396800.0
2008-07-25 15:40:00,17.96,18.03,17.96,18.0,582400.0,15.8835,15.9454,15.8835,15.9189,582400.0
2008-07-25 15:45:00,18.0,18.03,17.98,18.01,606800.0,15.9189,15.9454,15.9012,15.9277,606800.0
2008-07-25 15:50:00,18.01,18.06,18.01,18.05,785600.0,15.9277,15.9719,15.9277,15.9631,785600.0
2008-07-25 15:55:00,18.05,18.05,17.99,18.0,789200.0,15.9631,15.9631,15.91,15.9189,789200.0
2008-07-28 09:30:00,18.1,18.12,18.03,18.11,534000.0,16.0073,16.025,15.9454,16.0161,534000.0
2008-07-28 09:35:00,18.1,18.34,18.1,18.33,1002400.0,16.0073,16.2196,16.0073,16.2107,1002400.0
2008-07-28 09:40:00,18.33,18.4,18.26,18.3,830000.0,16.2107,16.2726,16.1488,16.1842,830000.0
2008-07-28 09:45:00,18.3,18.32,18.19,18.24,728000.0,16.1842,16.2019,16.0869,16.1311,728000.0
2008-07-28 09:50:00,18.25,18.29,18.16,18.18,544800.0,16.14,16.1753,16.0604,16.0781,544800.0
2008-07-28 09:55:00,18.17,18.28,18.17,18.26,399600.0,16.0692,16.1665,16.0692,16.1488,399600.0
2008-07-28 10:00:00,18.27,18.33,18.25,18.31,458800.0,16.1576,16.2107,16.14,16.193,458800.0
2008-07-28 10:05:00,18.31,18.38,18.29,18.35,473200.0,16.193,16.2549,16.1753,16.2284,473200.0
2008-07-28 10:10:00,18.35,18.36,18.25,18.27,311600.0,16.2284,16.2372,16.14,16.1576,311600.0
2008-07-28 10:15:00,18.27,18.28,18.2,18.26,443200.0,16.1576,16.1665,16.0957,16.1488,443200.0
2008-07-28 10:20:00,18.25,18.27,18.14,18.15,387600.0,16.14,16.1576,16.0427,16.0515,387600.0
2008-07-28 10:25:00,18.14,18.22,18.1,18.2,486000.0,16.0427,16.1134,16.0073,16.0957,486000.0
2008-07-28 10:30:00,18.21,18.21,18.14,18.15,308800.0,16.1046,16.1046,16.0427,16.0515,308800.0
2008-07-28 10:35:00,18.15,18.18,18.09,18.09,411200.0,16.0515,16.0781,15.9985,15.9985,411200.0
2008-07-28 10:40:00,18.09,18.14,18.07,18.08,247600.0,15.9985,16.0427,15.9808,15.9896,247600.0
2008-07-28 10:45:00,18.08,18.09,18.01,18.05,363600.0,15.9896,15.9985,15.9277,15.9631,363600.0
2008-07-28 10:50:00,18.05,18.1,18.04,18.04,398800.0,15.9631,16.0073,15.9542,15.9542,398800.0
2008-07-28 10:55:00,18.04,18.06,17.98,18.01,634000.0,15.9542,15.9719,15.9012,15.9277,634000.0
2008-07-28 11:00:00,18.02,18.02,17.91,17.91,421600.0,15.9365,15.9365,15.8393,15.8393,421600.0
2008-07-28 11:05:00,17.91,17.94,17.88,17.89,451200.0,15.8393,15.8658,15.8127,15.8216,451200.0
2008-07-28 11:10:00,17.89,17.97,17.84,17.85,494000.0,15.8216,15.8923,15.7774,15.7862,494000.0
2008-07-28 11:15:00,17.85,17.88,17.81,17.84,319200.0,15.7862,15.8127,15.7508,15.7774,319200.0
2008-07-28 11:20:00,17.85,17.88,17.79,17.86,398400.0,15.7862,15.8127,15.7331,15.795,398400.0
2008-07-28 11:25:00,17.86,17.87,17.82,17.85,397600.0,15.795,15.8039,15.7597,15.7862,397600.0
2008-07-28 11:30:00,17.85,17.9,17.83,17.84,408400.0,15.7862,15.8304,15.7685,15.7774,408400.0
2008-07-28 11:35:00,17.84,17.88,17.81,17.85,380000.0,15.7774,15.8127,15.7508,15.7862,380000.0
2008-07-28 11:40:00,17.85,17.94,17.84,17.93,490000.0,15.7862,15.8658,15.7774,15.857,490000.0
2008-07-28 11:45:00,17.93,18.06,17.92,18.04,559600.0,15.857,15.9719,15.8481,15.9542,559600.0
2008-07-28 11:50:00,18.04,18.1,17.98,18.1,576000.0,15.9542,16.0073,15.9012,16.0073,576000.0
2008-07-28 11:55:00,18.1,18.13,18.06,18.11,804800.0,16.0073,16.0338,15.9719,16.0161,804800.0
2008-07-28 12:00:00,18.1,18.13,18.09,18.1,245200.0,16.0073,16.0338,15.9985,16.0073,245200.0
2008-07-28 12:05:00,18.1,18.14,18.06,18.07,324800.0,16.0073,16.0427,15.9719,15.9808,324800.0
2008-07-28 12:10:00,18.07,18.08,18.03,18.03,251200.0,15.9808,15.9896,15.9454,15.9454,251200.0
2008-07-28 12:15:00,18.03,18.08,18.02,18.07,235200.0,15.9454,15.9896,15.9365,15.9808,235200.0
2008-07-28 12:20:00,18.08,18.11,18.04,18.06,206400.0,15.9896,16.0161,15.9542,15.9719,206400.0
2008-07-28 12:25:00,18.06,18.06,18.02,18.03,168000.0,15.9719,15.9719,15.9365,15.9454,168000.0
2008-07-28 12:30:00,18.02,18.02,17.98,17.99,235600.0,15.9365,15.9365,15.9012,15.91,235600.0
2008-07-28 12:35:00,17.99,17.99,17.92,17.93,334400.0,15.91,15.91,15.8481,15.857,334400.0
2008-07-28 12:40:00,17.93,17.97,17.91,17.93,432800.0,15.857,15.8923,15.8393,15.857,432800.0
2008-07-28 12:45:00,17.93,17.96,17.92,17.96,363200.0,15.857,15.8835,15.8481,15.8835,363200.0
2008-07-28 12:50:00,17.96,17.99,17.93,17.95,185600.0,15.8835,15.91,15.857,15.8746,185600.0
2008-07-28 12:55:00,17.94,17.94,17.86,17.87,363600.0,15.8658,15.8658,15.795,15.8039,363600.0
2008-07-28 13:00:00,17.87,17.9,17.85,17.87,191600.0,15.8039,15.8304,15.7862,15.8039,191600.0
2008-07-28 13:05:00,17.87,17.93,17.87,17.92,193200.0,15.8039,15.857,15.8039,15.8481,193200.0
2008-07-28 13:10:00,17.93,17.97,17.92,17.94,278400.0,15.857,15.8923,15.8481,15.8658,278400.0
2008-07-28 13:15:00,17.94,17.97,17.92,17.94,193200.0,15.8658,15.8923,15.8481,15.8658,193200.0
2008-07-28 13:20:00,17.94,17.94,17.88,17.88,377600.0,15.8658,15.8658,15.8127,15.8127,377600.0
2008-07-28 13:25:00,17.88,17.91,17.86,17.89,305600.0,15.8127,15.8393,15.795,15.8216,305600.0
2008-07-28 13:30:00,17.9,17.9,17.85,17.86,182800.0,15.8304,15.8304,15.7862,15.795,182800.0
2008-07-28 13:35:00,17.85,17.86,17.8,17.81,324400.0,15.7862,15.795,15.742,15.7508,324400.0
2008-07-28 13:40:00,17.81,17.86,17.78,17.84,363600.0,15.7508,15.795,15.7243,15.7774,363600.0
2008-07-28 13:45:00,17.84,17.84,17.81,17.83,178400.0,15.7774,15.7774,15.7508,15.7685,178400.0
2008-07-28 13:50:00,17.83,17.9,17.83,17.87,430000.0,15.7685,15.8304,15.7685,15.8039,430000.0
2008-07-28 13:55:00,17.87,17.91,17.86,17.87,184800.0,15.8039,15.8393,15.795,15.8039,184800.0
2008-07-28 14:00:00,17.87,17.9,17.87,17.89,195600.0,15.8039,15.8304,15.8039,15.8216,195600.0
2008-07-28 14:05:00,17.89,17.89,17.84,17.84,340000.0,15.8216,15.8216,15.7774,15.7774,340000.0
2008-07-28 14:10:00,17.84,17.85,17.82,17.82,334400.0,15.7774,15.7862,15.7597,15.7597,334400.0
2008-07-28 14:15:00,17.82,17.83,17.77,17.78,466400.0,15.7597,15.7685,15.7155,15.7243,466400.0
2008-07-28 14:20:00,17.78,17.82,17.76,17.79,285600.0,15.7243,15.7597,15.7066,15.7331,285600.0
2008-07-28 14:25:00,17.78,17.78,17.73,17.75,619600.0,15.7243,15.7243,15.6801,15.6978,619600.0
2008-07-28 14:30:00,17.75,17.84,17.74,17.8,484000.0,15.6978,15.7774,15.6889,15.742,484000.0
2008-07-28 14:35:00,17.8,17.88,17.76,17.85,489200.0,15.742,15.8127,15.7066,15.7862,489200.0
2008-07-28 14:40:00,17.84,17.88,17.82,17.84,635200.0,15.7774,15.8127,15.7597,15.7774,635200.0
2008-07-28 14:45:00,17.84,17.9,17.82,17.89,558400.0,15.7774,15.8304,15.7597,15.8216,558400.0
2008-07-28 14:50:00,17.89,17.89,17.84,17.85,439200.0,15.8216,15.8216,15.7774,15.7862,439200.0
2008-07-28 14:55:00,17.85,17.85,17.8,17.82,560000.0,15.7862,15.7862,15.742,15.7597,560000.0
2008-07-28 15:00:00,17.83,17.85,17.81,17.81,524400.0,15.7685,15.7862,15.7508,15.7508,524400.0
2008-07-28 15:05:00,17.81,17.82,17.76,17.78,422000.0,15.7508,15.7597,15.7066,15.7243,422000.0
2008-07-28 15:10:00,17.78,17.78,17.73,17.76,476800.0,15.7243,15.7243,15.6801,15.7066,476800.0
2008-07-28 15:15:00,17.76,17.8,17.75,17.76,447600.0,15.7066,15.742,15.6978,15.7066,447600.0
2008-07-28 15:20:00,17.76,17.79,17.74,17.77,355200.0,15.7066,15.7331,15.6889,15.7155,355200.0
2008-07-28 15:25:00,17.76,17.77,17.75,17.75,240000.0,15.7066,15.7155,15.6978,15.6978,240000.0
2008-07-28 15:30:00,17.75,17.77,17.73,17.74,494400.0,15.6978,15.7155,15.6801,15.6889,494400.0
2008-07-28 15:35:00,17.74,17.74,17.65,17.69,704000.0,15.6889,15.6889,15.6093,15.6447,704000.0
2008-07-28 15:40:00,17.68,17.73,17.64,17.71,922800.0,15.6359,15.6801,15.6005,15.6624,922800.0
2008-07-28 15:45:00,17.71,17.75,17.66,17.67,765200.0,15.6624,15.6978,15.6182,15.627,765200.0
2008-07-28 15:50:00,17.67,17.67,17.56,17.63,1411600.0,15.627,15.627,15.5297,15.5916,1411600.0
2008-07-28 15:55:00,17.63,17.67,17.62,17.66,1099600.0,15.5916,15.627,15.5828,15.6182,1099600.0
2008-07-29 09:30:00,17.76,17.98,17.75,17.97,1017200.0,15.7066,15.9012,15.6978,15.8923,1017200.0
2008-07-29 09:35:00,17.98,18.09,17.97,18.0,1413200.0,15.9012,15.9985,15.8923,15.9189,1413200.0
2008-07-29 09:40:00,18.0,18.04,17.94,17.96,997200.0,15.9189,15.9542,15.8658,15.8835,997200.0
2008-07-29 09:45:00,17.95,18.0,17.95,17.97,456800.0,15.8746,15.9189,15.8746,15.8923,456800.0
2008-07-29 09:50:00,17.98,18.21,17.95,18.2,886000.0,15.9012,16.1046,15.8746,16.0957,886000.0
2008-07-29 09:55:00,18.2,18.24,18.15,18.23,873200.0,16.0957,16.1311,16.0515,16.1223,873200.0
2008-07-29 10:00:00,18.24,18.38,18.24,18.38,1402400.0,16.1311,16.2549,16.1311,16.2549,1402400.0
2008-07-29 10:05:00,18.38,18.49,18.34,18.48,1513200.0,16.2549,16.3522,16.2196,16.3434,1513200.0
2008-07-29 10:10:00,18.48,18.5,18.36,18.36,1385600.0,16.3434,16.3611,16.2372,16.2372,1385600.0
2008-07-29 10:15:00,18.36,18.42,18.31,18.38,934800.0,16.2372,16.2903,16.193,16.2549,934800.0
2008-07-29 10:20:00,18.38,18.42,18.29,18.36,756800.0,16.2549,16.2903,16.1753,16.2372,756800.0
2008-07-29 10:25:00,18.36,18.39,18.33,18.35,458400.0,16.2372,16.2638,16.2107,16.2284,458400.0
2008-07-29 10:30:00,18.35,18.39,18.34,18.37,400800.0,16.2284,16.2638,16.2196,16.2461,400800.0
2008-07-29 10:35:00,18.37,18.47,18.37,18.44,707200.0,16.2461,16.3345,16.2461,16.308,707200.0
2008-07-29 10:40:00,18.44,18.47,18.44,18.46,596400.0,16.308,16.3345,16.308,16.3257,596400.0
2008-07-29 10:45:00,18.46,18.5,18.46,18.49,775600.0,16.3257,16.3611,16.3257,16.3522,775600.0
2008-07-29 10:50:00,18.49,18.5,18.46,18.49,814800.0,16.3522,16.3611,16.3257,16.3522,814800.0
2008-07-29 10:55:00,18.49,18.49,18.47,18.47,951600.0,16.3522,16.3522,16.3345,16.3345,951600.0
2008-07-29 11:00:00,18.48,18.49,18.45,18.49,540000.0,16.3434,16.3522,16.3168,16.3522,540000.0
2008-07-29 11:05:00,18.49,18.5,18.48,18.49,735200.0,16.3522,16.3611,16.3434,16.3522,735200.0
2008-07-29 11:10:00,18.49,18.65,18.48,18.61,2596800.0,16.3522,16.4937,16.3434,16.4583,2596800.0
2008-07-29 11:15:00,18.61,18.67,18.59,18.64,1279600.0,16.4583,16.5114,16.4406,16.4849,1279600.0
2008-07-29 11:20:00,18.64,18.71,18.61,18.66,741600.0,16.4849,16.5468,16.4583,16.5026,741600.0
2008-07-29 11:25:00,18.66,18.67,18.58,18.61,1088800.0,16.5026,16.5114,16.4318,16.4583,1088800.0
2008-07-29 11:30:00,18.61,18.63,18.57,18.59,433600.0,16.4583,16.476,16.423,16.4406,433600.0
2008-07-29 11:35:00,18.59,18.6,18.56,18.58,372400.0,16.4406,16.4495,16.4141,16.4318,372400.0
2008-07-29 11:40:00,18.58,18.68,18.55,18.67,724000.0,16.4318,16.5202,16.4053,16.5114,724000.0
2008-07-29 11:45:00,18.68,18.74,18.67,18.74,822400.0,16.5202,16.5733,16.5114,16.5733,822400.0
2008-07-29 11:50:00,18.74,18.74,18.69,18.7,398000.0,16.5733,16.5733,16.5291,16.5379,398000.0
2008-07-29 11:55:00,18.7,18.71,18.63,18.64,384400.0,16.5379,16.5468,16.476,16.4849,384400.0
2008-07-29 12:00:00,18.64,18.72,18.61,18.69,434400.0,16.4849,16.5556,16.4583,16.5291,434400.0
2008-07-29 12:05:00,18.7,18.7,18.6,18.63,324000.0,16.5379,16.5379,16.4495,16.476,324000.0
2008-07-29 12:10:00,18.63,18.64,18.56,18.61,326000.0,16.476,16.4849,16.4141,16.4583,326000.0
2008-07-29 12:15:00,18.61,18.65,18.58,18.6,182800.0,16.4583,16.4937,16.4318,16.4495,182800.0
2008-07-29 12:20:00,18.6,18.63,18.58,18.61,284400.0,16.4495,16.476,16.4318,16.4583,284400.0
2008-07-29 12:25:00,18.6,18.63,18.6,18.61,261200.0,16.4495,16.476,16.4495,16.4583,261200.0
2008-07-29 12:30:00,18.62,18.65,18.6,18.62,454000.0,16.4672,16.4937,16.4495,16.4672,454000.0
2008-07-29 12:35:00,18.61,18.7,18.61,18.66,407600.0,16.4583,16.5379,16.4583,16.5026,407600.0
2008-07-29 12:40:00,18.66,18.67,18.55,18.57,429600.0,16.5026,16.5114,16.4053,16.423,429600.0
2008-07-29 12:45:00,18.57,18.59,18.54,18.56,284000.0,16.423,16.4406,16.3964,16.4141,284000.0
2008-07-29 12:50:00,18.56,18.59,18.52,18.53,294800.0,16.4141,16.4406,16.3787,16.3876,294800.0
2008-07-29 12:55:00,18.53,18.58,18.51,18.57,339200.0,16.3876,16.4318,16.3699,16.423,339200.0
2008-07-29 13:00:00,18.57,18.57,18.52,18.53,160400.0,16.423,16.423,16.3787,16.3876,160400.0
2008-07-29 13:05:00,18.53,18.56,18.53,18.53,213600.0,16.3876,16.4141,16.3876,16.3876,213600.0
2008-07-29 13:10:00,18.53,18.55,18.52,18.54,221600.0,16.3876,16.4053,16.3787,16.3964,221600.0
2008-07-29 13:15:00,18.53,18.58,18.53,18.57,252000.0,16.3876,16.4318,16.3876,16.423,252000.0
2008-07-29 13:20:00,18.57,18.59,18.54,18.58,192000.0,16.423,16.4406,16.3964,16.4318,192000.0
2008-07-29 13:25:00,18.58,18.58,18.53,18.57,275200.0,16.4318,16.4318,16.3876,16.423,275200.0
2008-07-29 13:30:00,18.57,18.58,18.54,18.56,226000.0,16.423,16.4318,16.3964,16.4141,226000.0
2008-07-29 13:35:00,18.56,18.62,18.55,18.62,385600.0,16.4141,16.4672,16.4053,16.4672,385600.0
2008-07-29 13:40:00,18.61,18.65,18.61,18.63,274800.0,16.4583,16.4937,16.4583,16.476,274800.0
2008-07-29 13:45:00,18.64,18.64,18.58,18.6,714800.0,16.4849,16.4849,16.4318,16.4495,714800.0
2008-07-29 13:50:00,18.6,18.63,18.5,18.63,408400.0,16.4495,16.476,16.3611,16.476,408400.0
2008-07-29 13:55:00,18.63,18.64,18.56,18.58,434400.0,16.476,16.4849,16.4141,16.4318,434400.0
2008-07-29 14:00:00,18.59,18.6,18.55,18.57,364400.0,16.4406,16.4495,16.4053,16.423,364400.0
2008-07-29 14:05:00,18.58,18.59,18.52,18.53,276400.0,16.4318,16.4406,16.3787,16.3876,276400.0
2008-07-29 14:10:00,18.53,18.56,18.53,18.54,311600.0,16.3876,16.4141,16.3876,16.3964,311600.0
2008-07-29 14:15:00,18.53,18.58,18.51,18.56,290400.0,16.3876,16.4318,16.3699,16.4141,290400.0
2008-07-29 14:20:00,18.57,18.6,18.56,18.59,181200.0,16.423,16.4495,16.4141,16.4406,181200.0
2008-07-29 14:25:00,18.59,18.6,18.56,18.57,104000.0,16.4406,16.4495,16.4141,16.423,104000.0
2008-07-29 14:30:00,18.56,18.59,18.56,18.57,121600.0,16.4141,16.4406,16.4141,16.423,121600.0
2008-07-29 14:35:00,18.57,18.61,18.57,18.57,155200.0,16.423,16.4583,16.423,16.423,155200.0
2008-07-29 14:40:00,18.57,18.65,18.57,18.59,429600.0,16.423,16.4937,16.423,16.4406,429600.0
2008-07-29 14:45:00,18.59,18.64,18.59,18.63,340000.0,16.4406,16.4849,16.4406,16.476,340000.0
2008-07-29 14:50:00,18.62,18.64,18.6,18.62,278400.0,16.4672,16.4849,16.4495,16.4672,278400.0
2008-07-29 14:55:00,18.62,18.63,18.57,18.59,226800.0,16.4672,16.476,16.423,16.4406,226800.0
2008-07-29 15:00:00,18.59,18.6,18.58,18.59,164800.0,16.4406,16.4495,16.4318,16.4406,164800.0
2008-07-29 15:05:00,18.59,18.62,18.58,18.6,178400.0,16.4406,16.4672,16.4318,16.4495,178400.0
2008-07-29 15:10:00,18.6,18.62,18.59,18.61,176000.0,16.4495,16.4672,16.4406,16.4583,176000.0
2008-07-29 15:15:00,18.61,18.7,18.6,18.66,466800.0,16.4583,16.5379,16.4495,16.5026,466800.0
2008-07-29 15:20:00,18.65,18.74,18.64,18.66,782000.0,16.4937,16.5733,16.4849,16.5026,782000.0
2008-07-29 15:25:00,18.66,18.69,18.65,18.66,503200.0,16.5026,16.5291,16.4937,16.5026,503200.0
2008-07-29 15:30:00,18.66,18.73,18.64,18.73,452400.0,16.5026,16.5645,16.4849,16.5645,452400.0
2008-07-29 15:35:00,18.73,18.74,18.7,18.73,460400.0,16.5645,16.5733,16.5379,16.5645,460400.0
2008-07-29 15:40:00,18.74,18.75,18.7,18.73,803600.0,16.5733,16.5821,16.5379,16.5645,803600.0
2008-07-29 15:45:00,18.72,18.79,18.7,18.75,1707600.0,16.5556,16.6175,16.5379,16.5821,1707600.0
2008-07-29 15:50:00,18.75,18.9,18.75,18.89,1062400.0,16.5821,16.7148,16.5821,16.706,1062400.0
2008-07-29 15:55:00,18.89,18.99,18.88,18.98,1919600.0,16.706,16.7944,16.6971,16.7856,1919600.0
2008-07-30 09:30:00,19.36,19.73,19.29,19.72,3684800.0,17.1216,17.4488,17.0597,17.44,3684800.0
2008-07-30 09:35:00,19.72,19.73,19.2,19.36,2617200.0,17.44,17.4488,16.9801,17.1216,2617200.0
2008-07-30 09:40:00,19.36,19.42,19.06,19.3,2002000.0,17.1216,17.1747,16.8563,17.0686,2002000.0
2008-07-30 09:45:00,19.31,19.31,19.19,19.25,975600.0,17.0774,17.0774,16.9713,17.0243,975600.0
2008-07-30 09:50:00,19.25,19.36,19.2,19.24,1487600.0,17.0243,17.1216,16.9801,17.0155,1487600.0
2008-07-30 09:55:00,19.23,19.27,19.03,19.11,1327200.0,17.0067,17.042,16.8298,16.9005,1327200.0
2008-07-30 10:00:00,19.12,19.21,19.08,19.15,922000.0,16.9094,16.989,16.874,16.9359,922000.0
2008-07-30 10:05:00,19.15,19.26,19.13,19.18,1074400.0,16.9359,17.0332,16.9182,16.9624,1074400.0
2008-07-30 10:10:00,19.18,19.2,19.1,19.2,702400.0,16.9624,16.9801,16.8917,16.9801,702400.0
2008-07-30 10:15:00,19.19,19.28,19.18,19.22,695200.0,16.9713,17.0509,16.9624,16.9978,695200.0
2008-07-30 10:20:00,19.23,19.3,19.19,19.26,745600.0,17.0067,17.0686,16.9713,17.0332,745600.0
2008-07-30 10:25:00,19.27,19.31,19.24,19.28,527200.0,17.042,17.0774,17.0155,17.0509,527200.0
2008-07-30 10:30:00,19.28,19.31,19.26,19.27,343200.0,17.0509,17.0774,17.0332,17.042,343200.0
2008-07-30 10:35:00,19.28,19.3,19.08,19.11,989600.0,17.0509,17.0686,16.874,16.9005,989600.0
2008-07-30 10:40:00,19.1,19.13,19.0,19.11,799200.0,16.8917,16.9182,16.8032,16.9005,799200.0
2008-07-30 10:45:00,19.1,19.23,19.09,19.19,839600.0,16.8917,17.0067,16.8828,16.9713,839600.0
2008-07-30 10:50:00,19.19,19.19,18.98,19.03,1237600.0,16.9713,16.9713,16.7856,16.8298,1237600.0
2008-07-30 10:55:00,19.03,19.06,18.88,18.91,1388000.0,16.8298,16.8563,16.6971,16.7236,1388000.0
2008-07-30 11:00:00,18.91,18.92,18.82,18.88,1121600.0,16.7236,16.7325,16.6441,16.6971,1121600.0
2008-07-30 11:05:00,18.88,18.97,18.83,18.92,1412000.0,16.6971,16.7767,16.6529,16.7325,1412000.0
2008-07-30 11:10:00,18.92,18.97,18.89,18.94,543200.0,16.7325,16.7767,16.706,16.7502,543200.0
2008-07-30 11:15:00,18.93,18.95,18.78,18.78,782000.0,16.7413,16.759,16.6087,16.6087,782000.0
2008-07-30 11:20:00,18.78,18.79,18.57,18.59,1794400.0,16.6087,16.6175,16.423,16.4406,1794400.0
2008-07-30 11:25:00,18.61,18.77,18.59,18.74,880400.0,16.4583,16.5998,16.4406,16.5733,880400.0
2008-07-30 11:30:00,18.75,18.77,18.65,18.66,788400.0,16.5821,16.5998,16.4937,16.5026,788400.0
2008-07-30 11:35:00,18.65,18.72,18.65,18.71,602400.0,16.4937,16.5556,16.4937,16.5468,602400.0
2008-07-30 11:40:00,18.71,18.88,18.71,18.87,672800.0,16.5468,16.6971,16.5468,16.6883,672800.0
2008-07-30 11:45:00,18.88,19.02,18.88,18.92,1020000.0,16.6971,16.8209,16.6971,16.7325,1020000.0
2008-07-30 11:50:00,18.93,18.96,18.87,18.94,656400.0,16.7413,16.7679,16.6883,16.7502,656400.0
2008-07-30 11:55:00,18.94,18.95,18.88,18.91,595200.0,16.7502,16.759,16.6971,16.7236,595200.0
2008-07-30 12:00:00,18.92,18.95,18.89,18.9,382800.0,16.7325,16.759,16.706,16.7148,382800.0
2008-07-30 12:05:00,18.9,18.95,18.86,18.92,518800.0,16.7148,16.759,16.6794,16.7325,518800.0
2008-07-30 12:10:00,18.92,18.94,18.86,18.93,446000.0,16.7325,16.7502,16.6794,16.7413,446000.0
2008-07-30 12:15:00,18.93,18.93,18.89,18.91,142000.0,16.7413,16.7413,16.706,16.7236,142000.0
2008-07-30 12:20:00,18.91,19.06,18.89,19.03,704000.0,16.7236,16.8563,16.706,16.8298,704000.0
2008-07-30 12:25:00,19.04,19.07,18.96,19.07,498400.0,16.8386,16.8651,16.7679,16.8651,498400.0
2008-07-30 12:30:00,19.07,19.12,18.92,19.08,522400.0,16.8651,16.9094,16.7325,16.874,522400.0
2008-07-30 12:35:00,19.08,19.08,18.97,18.98,613200.0,16.874,16.874,16.7767,16.7856,613200.0
2008-07-30 12:40:00,18.98,19.03,18.95,19.02,362000.0,16.7856,16.8298,16.759,16.8209,362000.0
2008-07-30 12:45:00,19.02,19.04,18.93,18.95,354000.0,16.8209,16.8386,16.7413,16.759,354000.0
2008-07-30 12:50:00,18.95,18.99,18.92,18.98,296800.0,16.759,16.7944,16.7325,16.7856,296800.0
2008-07-30 12:55:00,18.99,19.1,18.97,19.09,531600.0,16.7944,16.8917,16.7767,16.8828,531600.0
2008-07-30 13:00:00,19.09,19.09,19.04,19.08,509600.0,16.8828,16.8828,16.8386,16.874,509600.0
2008-07-30 13:05:00,19.08,19.16,19.04,19.09,1202000.0,16.874,16.9447,16.8386,16.8828,1202000.0
2008-07-30 13:10:00,19.09,19.2,19.08,19.2,484400.0,16.8828,16.9801,16.874,16.9801,484400.0
2008-07-30 13:15:00,19.2,19.22,19.15,19.22,574000.0,16.9801,16.9978,16.9359,16.9978,574000.0
2008-07-30 13:20:00,19.22,19.24,19.16,19.24,664000.0,16.9978,17.0155,16.9447,17.0155,664000.0
2008-07-30 13:25:00,19.24,19.25,19.19,19.24,375600.0,17.0155,17.0243,16.9713,17.0155,375600.0
2008-07-30 13:30:00,19.24,19.42,19.24,19.36,1266800.0,17.0155,17.1747,17.0155,17.1216,1266800.0
2008-07-30 13:35:00,19.36,19.37,19.26,19.28,899600.0,17.1216,17.1305,17.0332,17.0509,899600.0
2008-07-30 13:40:00,19.29,19.43,19.29,19.42,562800.0,17.0597,17.1835,17.0597,17.1747,562800.0
2008-07-30 13:45:00,19.41,19.43,19.34,19.42,776800.0,17.1658,17.1835,17.1039,17.1747,776800.0
2008-07-30 13:50:00,19.42,19.42,19.29,19.31,763600.0,17.1747,17.1747,17.0597,17.0774,763600.0
2008-07-30 13:55:00,19.31,19.35,19.26,19.33,626000.0,17.0774,17.1128,17.0332,17.0951,626000.0
2008-07-30 14:00:00,19.33,19.35,19.28,19.33,344400.0,17.0951,17.1128,17.0509,17.0951,344400.0
2008-07-30 14:05:00,19.33,19.36,19.29,19.31,329600.0,17.0951,17.1216,17.0597,17.0774,329600.0
2008-07-30 14:10:00,19.31,19.35,19.3,19.32,270000.0,17.0774,17.1128,17.0686,17.0862,270000.0
2008-07-30 14:15:00,19.32,19.36,19.29,19.32,335600.0,17.0862,17.1216,17.0597,17.0862,335600.0
2008-07-30 14:20:00,19.32,19.35,19.31,19.33,289600.0,17.0862,17.1128,17.0774,17.0951,289600.0
2008-07-30 14:25:00,19.33,19.43,19.32,19.42,606000.0,17.0951,17.1835,17.0862,17.1747,606000.0
2008-07-30 14:30:00,19.42,19.47,19.31,19.47,870800.0,17.1747,17.2189,17.0774,17.2189,870800.0
2008-07-30 14:35:00,19.47,19.47,19.35,19.36,599200.0,17.2189,17.2189,17.1128,17.1216,599200.0
2008-07-30 14:40:00,19.38,19.49,19.36,19.46,664800.0,17.1393,17.2366,17.1216,17.2101,664800.0
2008-07-30 14:45:00,19.46,19.47,19.4,19.43,477200.0,17.2101,17.2189,17.157,17.1835,477200.0
2008-07-30 14:50:00,19.44,19.44,19.4,19.41,334400.0,17.1924,17.1924,17.157,17.1658,334400.0
2008-07-30 14:55:00,19.41,19.43,19.36,19.43,430000.0,17.1658,17.1835,17.1216,17.1835,430000.0
2008-07-30 15:00:00,19.42,19.47,19.41,19.45,619200.0,17.1747,17.2189,17.1658,17.2012,619200.0
2008-07-30 15:05:00,19.45,19.51,19.38,19.44,1428000.0,17.2012,17.2543,17.1393,17.1924,1428000.0
2008-07-30 15:10:00,19.44,19.48,19.41,19.47,655200.0,17.1924,17.2277,17.1658,17.2189,655200.0
2008-07-30 15:15:00,19.47,19.5,19.45,19.48,595200.0,17.2189,17.2454,17.2012,17.2277,595200.0
2008-07-30 15:20:00,19.49,19.55,19.46,19.51,1349200.0,17.2366,17.2897,17.2101,17.2543,1349200.0
2008-07-30 15:25:00,19.51,19.62,19.51,19.61,1021600.0,17.2543,17.3516,17.2543,17.3427,1021600.0
2008-07-30 15:30:00,19.61,19.65,19.56,19.62,1743600.0,17.3427,17.3781,17.2985,17.3516,1743600.0
2008-07-30 15:35:00,19.62,19.65,19.57,19.65,1211600.0,17.3516,17.3781,17.3073,17.3781,1211600.0
2008-07-30 15:40:00,19.65,19.72,19.64,19.69,1452000.0,17.3781,17.44,17.3692,17.4135,1452000.0
2008-07-30 15:45:00,19.69,19.69,19.59,19.63,1613600.0,17.4135,17.4135,17.325,17.3604,1613600.0
2008-07-30 15:50:00,19.63,19.7,19.63,19.65,1966400.0,17.3604,17.4223,17.3604,17.3781,1966400.0
2008-07-30 15:55:00,19.65,19.66,19.54,19.57,2562000.0,17.3781,17.3869,17.2808,17.3073,2562000.0
2008-07-31 09:30:00,19.04,19.18,18.5,18.64,2271600.0,16.8386,16.9624,16.3611,16.4849,2271600.0
2008-07-31 09:35:00,18.63,18.66,17.87,17.95,7561600.0,16.476,16.5026,15.8039,15.8746,7561600.0
2008-07-31 09:40:00,17.96,18.49,17.87,18.48,9334400.0,15.8835,16.3522,15.8039,16.3434,9334400.0
2008-07-31 09:45:00,18.49,18.75,18.44,18.71,10416800.0,16.3522,16.5821,16.308,16.5468,10416800.0
2008-07-31 09:50:00,18.71,18.86,18.62,18.75,7521600.0,16.5468,16.6794,16.4672,16.5821,7521600.0
2008-07-31 09:55:00,18.75,18.81,18.56,18.75,4204400.0,16.5821,16.6352,16.4141,16.5821,4204400.0
2008-07-31 10:00:00,18.75,19.05,18.7,18.76,5385200.0,16.5821,16.8475,16.5379,16.591,5385200.0
2008-07-31 10:05:00,18.76,18.97,18.7,18.97,4326400.0,16.591,16.7767,16.5379,16.7767,4326400.0
2008-07-31 10:10:00,18.97,19.43,18.97,19.33,7076000.0,16.7767,17.1835,16.7767,17.0951,7076000.0
2008-07-31 10:15:00,19.34,19.38,19.07,19.18,5366400.0,17.1039,17.1393,16.8651,16.9624,5366400.0
2008-07-31 10:20:00,19.18,19.54,19.11,19.53,4839600.0,16.9624,17.2808,16.9005,17.272,4839600.0
2008-07-31 10:25:00,19.54,19.54,19.1,19.16,3658800.0,17.2808,17.2808,16.8917,16.9447,3658800.0
2008-07-31 10:30:00,19.16,19.16,18.85,19.05,3553200.0,16.9447,16.9447,16.6706,16.8475,3553200.0
2008-07-31 10:35:00,19.06,19.09,18.89,18.98,2052000.0,16.8563,16.8828,16.706,16.7856,2052000.0
2008-07-31 10:40:00,18.99,19.04,18.9,18.99,1040800.0,16.7944,16.8386,16.7148,16.7944,1040800.0
2008-07-31 10:45:00,18.99,19.16,18.98,19.04,1639200.0,16.7944,16.9447,16.7856,16.8386,1639200.0
2008-07-31 10:50:00,19.05,19.16,19.0,19.13,1148000.0,16.8475,16.9447,16.8032,16.9182,1148000.0
2008-07-31 10:55:00,19.13,19.16,18.91,18.99,1547600.0,16.9182,16.9447,16.7236,16.7944,1547600.0
2008-07-31 11:00:00,18.99,19.04,18.94,18.99,882800.0,16.7944,16.8386,16.7502,16.7944,882800.0
2008-07-31 11:05:00,19.0,19.01,18.81,18.82,1285200.0,16.8032,16.8121,16.6352,16.6441,1285200.0
2008-07-31 11:10:00,18.83,18.87,18.69,18.72,1421600.0,16.6529,16.6883,16.5291,16.5556,1421600.0
2008-07-31 11:15:00,18.72,18.8,18.69,18.76,1054400.0,16.5556,16.6264,16.5291,16.591,1054400.0
2008-07-31 11:20:00,18.76,18.78,18.58,18.67,1727200.0,16.591,16.6087,16.4318,16.5114,1727200.0
2008-07-31 11:25:00,18.67,18.78,18.65,18.72,1579600.0,16.5114,16.6087,16.4937,16.5556,1579600.0
2008-07-31 11:30:00,18.71,18.77,18.68,18.69,762800.0,16.5468,16.5998,16.5202,16.5291,762800.0
2008-07-31 11:35:00,18.69,18.83,18.69,18.75,762400.0,16.5291,16.6529,16.5291,16.5821,762400.0
2008-07-31 11:40:00,18.75,18.8,18.68,18.7,618800.0,16.5821,16.6264,16.5202,16.5379,618800.0
2008-07-31 11:45:00,18.71,18.76,18.66,18.75,657200.0,16.5468,16.591,16.5026,16.5821,657200.0
2008-07-31 11:50:00,18.75,18.82,18.7,18.74,722800.0,16.5821,16.6441,16.5379,16.5733,722800.0
2008-07-31 11:55:00,18.74,18.85,18.74,18.78,768400.0,16.5733,16.6706,16.5733,16.6087,768400.0
2008-07-31 12:00:00,18.78,18.82,18.69,18.71,646800.0,16.6087,16.6441,16.5291,16.5468,646800.0
2008-07-31 12:05:00,18.71,18.75,18.7,18.72,380000.0,16.5468,16.5821,16.5379,16.5556,380000.0
2008-07-31 12:10:00,18.71,18.72,18.62,18.64,620000.0,16.5468,16.5556,16.4672,16.4849,620000.0
2008-07-31 12:15:00,18.64,18.76,18.51,18.56,1128800.0,16.4849,16.591,16.3699,16.4141,1128800.0
2008-07-31 12:20:00,18.56,18.59,18.51,18.56,1076400.0,16.4141,16.4406,16.3699,16.4141,1076400.0
2008-07-31 12:25:00,18.56,18.57,18.5,18.5,1470800.0,16.4141,16.423,16.3611,16.3611,1470800.0
2008-07-31 12:30:00,18.5,18.57,18.46,18.54,915600.0,16.3611,16.423,16.3257,16.3964,915600.0
2008-07-31 12:35:00,18.54,18.54,18.33,18.34,1390000.0,16.3964,16.3964,16.2107,16.2196,1390000.0
2008-07-31 12:40:00,18.34,18.47,18.29,18.46,2131600.0,16.2196,16.3345,16.1753,16.3257,2131600.0
2008-07-31 12:45:00,18.46,18.46,18.34,18.36,1064000.0,16.3257,16.3257,16.2196,16.2372,1064000.0
2008-07-31 12:50:00,18.36,18.39,18.31,18.36,549200.0,16.2372,16.2638,16.193,16.2372,549200.0
2008-07-31 12:55:00,18.37,18.37,18.28,18.31,926800.0,16.2461,16.2461,16.1665,16.193,926800.0
2008-07-31 13:00:00,18.31,18.48,18.31,18.46,1444800.0,16.193,16.3434,16.193,16.3257,1444800.0
2008-07-31 13:05:00,18.46,18.5,18.39,18.44,1079600.0,16.3257,16.3611,16.2638,16.308,1079600.0
2008-07-31 13:10:00,18.44,18.59,18.44,18.52,1488800.0,16.308,16.4406,16.308,16.3787,1488800.0
2008-07-31 13:15:00,18.52,18.55,18.45,18.46,862800.0,16.3787,16.4053,16.3168,16.3257,862800.0
2008-07-31 13:20:00,18.45,18.48,18.34,18.35,597600.0,16.3168,16.3434,16.2196,16.2284,597600.0
2008-07-31 13:25:00,18.35,18.41,18.32,18.33,634000.0,16.2284,16.2815,16.2019,16.2107,634000.0
2008-07-31 13:30:00,18.33,18.47,18.33,18.42,960000.0,16.2107,16.3345,16.2107,16.2903,960000.0
2008-07-31 13:35:00,18.42,18.43,18.38,18.41,600000.0,16.2903,16.2991,16.2549,16.2815,600000.0
2008-07-31 13:40:00,18.41,18.5,18.41,18.45,903600.0,16.2815,16.3611,16.2815,16.3168,903600.0
2008-07-31 13:45:00,18.45,18.46,18.43,18.43,459600.0,16.3168,16.3257,16.2991,16.2991,459600.0
2008-07-31 13:50:00,18.43,18.43,18.38,18.39,501600.0,16.2991,16.2991,16.2549,16.2638,501600.0
2008-07-31 13:55:00,18.39,18.52,18.39,18.46,1166000.0,16.2638,16.3787,16.2638,16.3257,1166000.0
2008-07-31 14:00:00,18.46,18.53,18.45,18.5,550400.0,16.3257,16.3876,16.3168,16.3611,550400.0
2008-07-31 14:05:00,18.5,18.57,18.5,18.52,1008400.0,16.3611,16.423,16.3611,16.3787,1008400.0
2008-07-31 14:10:00,18.53,18.61,18.5,18.61,684800.0,16.3876,16.4583,16.3611,16.4583,684800.0
2008-07-31 14:15:00,18.6,18.65,18.5,18.51,1449600.0,16.4495,16.4937,16.3611,16.3699,1449600.0
2008-07-31 14:20:00,18.51,18.52,18.43,18.43,913200.0,16.3699,16.3787,16.2991,16.2991,913200.0
2008-07-31 14:25:00,18.43,18.47,18.41,18.42,485200.0,16.2991,16.3345,16.2815,16.2903,485200.0
2008-07-31 14:30:00,18.42,18.45,18.42,18.44,756800.0,16.2903,16.3168,16.2903,16.308,756800.0
2008-07-31 14:35:00,18.44,18.47,18.4,18.42,809600.0,16.308,16.3345,16.2726,16.2903,809600.0
2008-07-31 14:40:00,18.42,18.43,18.36,18.39,987200.0,16.2903,16.2991,16.2372,16.2638,987200.0
2008-07-31 14:45:00,18.39,18.4,18.31,18.35,986000.0,16.2638,16.2726,16.193,16.2284,986000.0
2008-07-31 14:50:00,18.35,18.38,18.28,18.29,895200.0,16.2284,16.2549,16.1665,16.1753,895200.0
2008-07-31 14:55:00,18.29,18.35,18.25,18.34,976000.0,16.1753,16.2284,16.14,16.2196,976000.0
2008-07-31 15:00:00,18.34,18.36,18.3,18.32,1091200.0,16.2196,16.2372,16.1842,16.2019,1091200.0
2008-07-31 15:05:00,18.32,18.37,18.3,18.34,666000.0,16.2019,16.2461,16.1842,16.2196,666000.0
2008-07-31 15:10:00,18.33,18.34,18.3,18.34,463600.0,16.2107,16.2196,16.1842,16.2196,463600.0
2008-07-31 15:15:00,18.34,18.35,18.3,18.31,942400.0,16.2196,16.2284,16.1842,16.193,942400.0
2008-07-31 15:20:00,18.31,18.31,18.25,18.27,1094000.0,16.193,16.193,16.14,16.1576,1094000.0
2008-07-31 15:25:00,18.27,18.34,18.22,18.29,2121200.0,16.1576,16.2196,16.1134,16.1753,2121200.0
2008-07-31 15:30:00,18.29,18.3,18.22,18.27,961600.0,16.1753,16.1842,16.1134,16.1576,961600.0
2008-07-31 15:35:00,18.26,18.33,18.24,18.3,1007600.0,16.1488,16.2107,16.1311,16.1842,1007600.0
2008-07-31 15:40:00,18.3,18.34,18.29,18.33,913200.0,16.1842,16.2196,16.1753,16.2107,913200.0
2008-07-31 15:45:00,18.33,18.4,18.32,18.38,1232000.0,16.2107,16.2726,16.2019,16.2549,1232000.0
2008-07-31 15:50:00,18.38,18.41,18.32,18.39,2234000.0,16.2549,16.2815,16.2019,16.2638,2234000.0
2008-07-31 15:55:00,18.39,18.39,18.24,18.27,2390000.0,16.2638,16.2638,16.1311,16.1576,2390000.0
2008-08-01 09:30:00,18.33,18.53,18.19,18.2,2043200.0,16.2107,16.3876,16.0869,16.0957,2043200.0
2008-08-01 09:35:00,18.2,18.31,18.06,18.09,1954800.0,16.0957,16.193,15.9719,15.9985,1954800.0
2008-08-01 09:40:00,18.09,18.16,18.03,18.11,1372400.0,15.9985,16.0604,15.9454,16.0161,1372400.0
2008-08-01 09:45:00,18.11,18.18,17.97,17.98,2180800.0,16.0161,16.0781,15.8923,15.9012,2180800.0
2008-08-01 09:50:00,17.97,18.07,17.91,17.97,1548800.0,15.8923,15.9808,15.8393,15.8923,1548800.0
2008-08-01 09:55:00,17.98,18.11,17.97,18.11,835200.0,15.9012,16.0161,15.8923,16.0161,835200.0
2008-08-01 10:00:00,18.1,18.27,18.08,18.2,1523600.0,16.0073,16.1576,15.9896,16.0957,1523600.0
2008-08-01 10:05:00,18.21,18.31,18.0,18.04,1271200.0,16.1046,16.193,15.9189,15.9542,1271200.0
2008-08-01 10:10:00,18.04,18.12,18.04,18.1,590000.0,15.9542,16.025,15.9542,16.0073,590000.0
2008-08-01 10:15:00,18.1,18.19,18.04,18.14,688400.0,16.0073,16.0869,15.9542,16.0427,688400.0
2008-08-01 10:20:00,18.15,18.2,18.09,18.09,940000.0,16.0515,16.0957,15.9985,15.9985,940000.0
2008-08-01 10:25:00,18.1,18.18,18.08,18.17,803200.0,16.0073,16.0781,15.9896,16.0692,803200.0
2008-08-01 10:30:00,18.17,18.29,18.17,18.22,883600.0,16.0692,16.1753,16.0692,16.1134,883600.0
2008-08-01 10:35:00,18.23,18.3,18.23,18.27,807600.0,16.1223,16.1842,16.1223,16.1576,807600.0
2008-08-01 10:40:00,18.27,18.29,18.11,18.16,836800.0,16.1576,16.1753,16.0161,16.0604,836800.0
2008-08-01 10:45:00,18.15,18.23,18.15,18.2,418400.0,16.0515,16.1223,16.0515,16.0957,418400.0
2008-08-01 10:50:00,18.21,18.21,18.11,18.13,363200.0,16.1046,16.1046,16.0161,16.0338,363200.0
2008-08-01 10:55:00,18.13,18.18,18.02,18.04,772800.0,16.0338,16.0781,15.9365,15.9542,772800.0
2008-08-01 11:00:00,18.03,18.07,18.03,18.05,317200.0,15.9454,15.9808,15.9454,15.9631,317200.0
2008-08-01 11:05:00,18.05,18.12,18.05,18.08,580800.0,15.9631,16.025,15.9631,15.9896,580800.0
2008-08-01 11:10:00,18.08,18.1,18.06,18.1,474400.0,15.9896,16.0073,15.9719,16.0073,474400.0
2008-08-01 11:15:00,18.1,18.1,18.08,18.1,262400.0,16.0073,16.0073,15.9896,16.0073,262400.0
2008-08-01 11:20:00,18.1,18.1,18.06,18.09,385600.0,16.0073,16.0073,15.9719,15.9985,385600.0
2008-08-01 11:25:00,18.1,18.1,18.06,18.06,420400.0,16.0073,16.0073,15.9719,15.9719,420400.0
2008-08-01 11:30:00,18.06,18.06,18.01,18.05,614400.0,15.9719,15.9719,15.9277,15.9631,614400.0
2008-08-01 11:35:00,18.04,18.04,18.0,18.01,392800.0,15.9542,15.9542,15.9189,15.9277,392800.0
2008-08-01 11:40:00,18.02,18.06,17.99,18.06,732000.0,15.9365,15.9719,15.91,15.9719,732000.0
2008-08-01 11:45:00,18.06,18.06,18.03,18.05,213600.0,15.9719,15.9719,15.9454,15.9631,213600.0
2008-08-01 11:50:00,18.05,18.05,18.0,18.0,517600.0,15.9631,15.9631,15.9189,15.9189,517600.0
2008-08-01 11:55:00,18.0,18.06,17.94,17.95,977600.0,15.9189,15.9719,15.8658,15.8746,977600.0
2008-08-01 12:00:00,17.95,17.96,17.92,17.93,888000.0,15.8746,15.8835,15.8481,15.857,888000.0
2008-08-01 12:05:00,17.93,17.93,17.86,17.92,1377200.0,15.857,15.857,15.795,15.8481,1377200.0
2008-08-01 12:10:00,17.92,17.93,17.9,17.92,446800.0,15.8481,15.857,15.8304,15.8481,446800.0
2008-08-01 12:15:00,17.93,17.93,17.91,17.92,330000.0,15.857,15.857,15.8393,15.8481,330000.0
2008-08-01 12:20:00,17.92,17.93,17.9,17.91,388400.0,15.8481,15.857,15.8304,15.8393,388400.0
2008-08-01 12:25:00,17.91,17.93,17.88,17.9,513600.0,15.8393,15.857,15.8127,15.8304,513600.0
2008-08-01 12:30:00,17.9,17.91,17.83,17.83,649600.0,15.8304,15.8393,15.7685,15.7685,649600.0
2008-08-01 12:35:00,17.83,17.84,17.73,17.74,1294800.0,15.7685,15.7774,15.6801,15.6889,1294800.0
2008-08-01 12:40:00,17.74,17.74,17.63,17.65,1535600.0,15.6889,15.6889,15.5916,15.6093,1535600.0
2008-08-01 12:45:00,17.66,17.7,17.65,17.68,704400.0,15.6182,15.6535,15.6093,15.6359,704400.0
2008-08-01 12:50:00,17.68,17.69,17.59,17.67,1546400.0,15.6359,15.6447,15.5563,15.627,1546400.0
2008-08-01 12:55:00,17.67,17.8,17.66,17.78,994800.0,15.627,15.742,15.6182,15.7243,994800.0
2008-08-01 13:00:00,17.77,17.87,17.77,17.85,766000.0,15.7155,15.8039,15.7155,15.7862,766000.0
2008-08-01 13:05:00,17.85,17.93,17.85,17.91,820000.0,15.7862,15.857,15.7862,15.8393,820000.0
2008-08-01 13:10:00,17.91,18.0,17.91,17.95,577200.0,15.8393,15.9189,15.8393,15.8746,577200.0
2008-08-01 13:15:00,17.95,17.99,17.9,17.93,632400.0,15.8746,15.91,15.8304,15.857,632400.0
2008-08-01 13:20:00,17.94,17.94,17.87,17.93,328400.0,15.8658,15.8658,15.8039,15.857,328400.0
2008-08-01 13:25:00,17.93,17.93,17.86,17.88,520000.0,15.857,15.857,15.795,15.8127,520000.0
2008-08-01 13:30:00,17.88,17.91,17.83,17.85,534800.0,15.8127,15.8393,15.7685,15.7862,534800.0
2008-08-01 13:35:00,17.85,17.91,17.85,17.89,329200.0,15.7862,15.8393,15.7862,15.8216,329200.0
2008-08-01 13:40:00,17.89,17.93,17.87,17.93,1725600.0,15.8216,15.857,15.8039,15.857,1725600.0
2008-08-01 13:45:00,17.93,18.06,17.93,18.03,951600.0,15.857,15.9719,15.857,15.9454,951600.0
2008-08-01 13:50:00,18.03,18.07,17.98,17.98,561200.0,15.9454,15.9808,15.9012,15.9012,561200.0
2008-08-01 13:55:00,17.98,17.99,17.9,17.96,426400.0,15.9012,15.91,15.8304,15.8835,426400.0
2008-08-01 14:00:00,17.96,17.99,17.92,17.93,489200.0,15.8835,15.91,15.8481,15.857,489200.0
2008-08-01 14:05:00,17.93,17.94,17.9,17.9,294000.0,15.857,15.8658,15.8304,15.8304,294000.0
2008-08-01 14:10:00,17.91,17.93,17.89,17.9,153600.0,15.8393,15.857,15.8216,15.8304,153600.0
2008-08-01 14:15:00,17.9,17.94,17.89,17.9,349200.0,15.8304,15.8658,15.8216,15.8304,349200.0
2008-08-01 14:20:00,17.9,17.93,17.89,17.9,364000.0,15.8304,15.857,15.8216,15.8304,364000.0
2008-08-01 14:25:00,17.9,17.92,17.9,17.9,236800.0,15.8304,15.8481,15.8304,15.8304,236800.0
2008-08-01 14:30:00,17.9,17.95,17.9,17.95,438400.0,15.8304,15.8746,15.8304,15.8746,438400.0
2008-08-01 14:35:00,17.95,17.95,17.92,17.95,379600.0,15.8746,15.8746,15.8481,15.8746,379600.0
2008-08-01 14:40:00,17.95,17.95,17.9,17.93,385600.0,15.8746,15.8746,15.8304,15.857,385600.0
2008-08-01 14:45:00,17.93,17.94,17.92,17.93,284800.0,15.857,15.8658,15.8481,15.857,284800.0
2008-08-01 14:50:00,17.93,17.93,17.89,17.9,300400.0,15.857,15.857,15.8216,15.8304,300400.0
2008-08-01 14:55:00,17.9,17.91,17.88,17.89,262800.0,15.8304,15.8393,15.8127,15.8216,262800.0
2008-08-01 15:00:00,17.89,17.91,17.84,17.86,582400.0,15.8216,15.8393,15.7774,15.795,582400.0
2008-08-01 15:05:00,17.86,17.86,17.79,17.8,405200.0,15.795,15.795,15.7331,15.742,405200.0
2008-08-01 15:10:00,17.81,17.83,17.78,17.79,635200.0,15.7508,15.7685,15.7243,15.7331,635200.0
2008-08-01 15:15:00,17.79,17.82,17.77,17.82,641600.0,15.7331,15.7597,15.7155,15.7597,641600.0
2008-08-01 15:20:00,17.82,17.89,17.8,17.83,684000.0,15.7597,15.8216,15.742,15.7685,684000.0
2008-08-01 15:25:00,17.84,17.88,17.82,17.85,546000.0,15.7774,15.8127,15.7597,15.7862,546000.0
2008-08-01 15:30:00,17.85,17.93,17.82,17.89,686400.0,15.7862,15.857,15.7597,15.8216,686400.0
2008-08-01 15:35:00,17.89,17.96,17.88,17.96,639200.0,15.8216,15.8835,15.8127,15.8835,639200.0
2008-08-01 15:40:00,17.96,18.06,17.92,18.0,1190000.0,15.8835,15.9719,15.8481,15.9189,1190000.0
2008-08-01 15:45:00,18.0,18.0,17.92,17.99,976400.0,15.9189,15.9189,15.8481,15.91,976400.0
2008-08-01 15:50:00,17.99,18.03,17.97,18.0,717600.0,15.91,15.9454,15.8923,15.9189,717600.0
2008-08-01 15:55:00,18.0,18.0,17.9,17.93,964800.0,15.9189,15.9189,15.8304,15.857,964800.0
2008-08-04 09:30:00,17.94,18.11,17.88,18.1,1668000.0,15.8658,16.0161,15.8127,16.0073,1668000.0
2008-08-04 09:35:00,18.11,18.4,18.11,18.17,2089600.0,16.0161,16.2726,16.0161,16.0692,2089600.0
2008-08-04 09:40:00,18.18,18.25,18.13,18.24,814000.0,16.0781,16.14,16.0338,16.1311,814000.0
2008-08-04 09:45:00,18.25,18.25,18.07,18.19,773600.0,16.14,16.14,15.9808,16.0869,773600.0
2008-08-04 09:50:00,18.19,18.27,18.17,18.18,899600.0,16.0869,16.1576,16.0692,16.0781,899600.0
2008-08-04 09:55:00,18.18,18.34,18.18,18.25,922800.0,16.0781,16.2196,16.0781,16.14,922800.0
2008-08-04 10:00:00,18.25,18.32,18.19,18.21,794800.0,16.14,16.2019,16.0869,16.1046,794800.0
2008-08-04 10:05:00,18.21,18.25,18.19,18.21,536800.0,16.1046,16.14,16.0869,16.1046,536800.0
2008-08-04 10:10:00,18.2,18.22,18.09,18.11,503600.0,16.0957,16.1134,15.9985,16.0161,503600.0
2008-08-04 10:15:00,18.11,18.13,18.0,18.0,678400.0,16.0161,16.0338,15.9189,15.9189,678400.0
2008-08-04 10:20:00,18.0,18.11,17.99,18.08,828400.0,15.9189,16.0161,15.91,15.9896,828400.0
2008-08-04 10:25:00,18.06,18.22,18.04,18.19,678400.0,15.9719,16.1134,15.9542,16.0869,678400.0
2008-08-04 10:30:00,18.19,18.23,18.16,18.19,558000.0,16.0869,16.1223,16.0604,16.0869,558000.0
2008-08-04 10:35:00,18.19,18.25,18.18,18.2,612800.0,16.0869,16.14,16.0781,16.0957,612800.0
2008-08-04 10:40:00,18.2,18.24,18.17,18.17,392800.0,16.0957,16.1311,16.0692,16.0692,392800.0
2008-08-04 10:45:00,18.17,18.21,18.14,18.21,591200.0,16.0692,16.1046,16.0427,16.1046,591200.0
2008-08-04 10:50:00,18.21,18.26,18.2,18.23,536400.0,16.1046,16.1488,16.0957,16.1223,536400.0
2008-08-04 10:55:00,18.22,18.24,18.2,18.21,171600.0,16.1134,16.1311,16.0957,16.1046,171600.0
2008-08-04 11:00:00,18.21,18.23,18.18,18.23,285600.0,16.1046,16.1223,16.0781,16.1223,285600.0
2008-08-04 11:05:00,18.23,18.23,18.19,18.23,480000.0,16.1223,16.1223,16.0869,16.1223,480000.0
2008-08-04 11:10:00,18.23,18.24,18.16,18.18,623600.0,16.1223,16.1311,16.0604,16.0781,623600.0
2008-08-04 11:15:00,18.18,18.22,18.15,18.21,413200.0,16.0781,16.1134,16.0515,16.1046,413200.0
2008-08-04 11:20:00,18.21,18.23,18.18,18.2,350000.0,16.1046,16.1223,16.0781,16.0957,350000.0
2008-08-04 11:25:00,18.2,18.23,18.18,18.18,439200.0,16.0957,16.1223,16.0781,16.0781,439200.0
2008-08-04 11:30:00,18.18,18.31,18.17,18.31,640000.0,16.0781,16.193,16.0692,16.193,640000.0
2008-08-04 11:35:00,18.3,18.32,18.26,18.31,621200.0,16.1842,16.2019,16.1488,16.193,621200.0
2008-08-04 11:40:00,18.31,18.37,18.29,18.36,742400.0,16.193,16.2461,16.1753,16.2372,742400.0
2008-08-04 11:45:00,18.36,18.38,18.31,18.36,834800.0,16.2372,16.2549,16.193,16.2372,834800.0
2008-08-04 11:50:00,18.36,18.39,18.28,18.3,590000.0,16.2372,16.2638,16.1665,16.1842,590000.0
2008-08-04 11:55:00,18.3,18.36,18.25,18.36,394800.0,16.1842,16.2372,16.14,16.2372,394800.0
2008-08-04 12:00:00,18.36,18.36,18.25,18.25,343600.0,16.2372,16.2372,16.14,16.14,343600.0
2008-08-04 12:05:00,18.25,18.33,18.25,18.31,324800.0,16.14,16.2107,16.14,16.193,324800.0
2008-08-04 12:10:00,18.3,18.34,18.25,18.27,463600.0,16.1842,16.2196,16.14,16.1576,463600.0
2008-08-04 12:15:00,18.27,18.28,18.21,18.21,570400.0,16.1576,16.1665,16.1046,16.1046,570400.0
2008-08-04 12:20:00,18.21,18.24,18.17,18.23,715200.0,16.1046,16.1311,16.0692,16.1223,715200.0
2008-08-04 12:25:00,18.23,18.3,18.23,18.29,339200.0,16.1223,16.1842,16.1223,16.1753,339200.0
2008-08-04 12:30:00,18.29,18.29,18.25,18.27,174000.0,16.1753,16.1753,16.14,16.1576,174000.0
2008-08-04 12:35:00,18.28,18.28,18.23,18.25,307200.0,16.1665,16.1665,16.1223,16.14,307200.0
2008-08-04 12:40:00,18.24,18.25,18.21,18.22,186400.0,16.1311,16.14,16.1046,16.1134,186400.0
2008-08-04 12:45:00,18.22,18.22,18.11,18.11,552400.0,16.1134,16.1134,16.0161,16.0161,552400.0
2008-08-04 12:50:00,18.11,18.14,18.08,18.09,442000.0,16.0161,16.0427,15.9896,15.9985,442000.0
2008-08-04 12:55:00,18.09,18.11,18.08,18.1,328800.0,15.9985,16.0161,15.9896,16.0073,328800.0
2008-08-04 13:00:00,18.1,18.12,18.08,18.11,633200.0,16.0073,16.025,15.9896,16.0161,633200.0
2008-08-04 13:05:00,18.11,18.12,18.07,18.1,432400.0,16.0161,16.025,15.9808,16.0073,432400.0
2008-08-04 13:10:00,18.1,18.11,18.08,18.1,415200.0,16.0073,16.0161,15.9896,16.0073,415200.0
2008-08-04 13:15:00,18.1,18.11,18.08,18.09,648000.0,16.0073,16.0161,15.9896,15.9985,648000.0
2008-08-04 13:20:00,18.09,18.1,18.07,18.08,394000.0,15.9985,16.0073,15.9808,15.9896,394000.0
2008-08-04 13:25:00,18.08,18.08,18.05,18.05,229600.0,15.9896,15.9896,15.9631,15.9631,229600.0
2008-08-04 13:30:00,18.05,18.1,18.04,18.06,504400.0,15.9631,16.0073,15.9542,15.9719,504400.0
2008-08-04 13:35:00,18.06,18.09,18.04,18.08,603200.0,15.9719,15.9985,15.9542,15.9896,603200.0
2008-08-04 13:40:00,18.08,18.09,18.04,18.09,761600.0,15.9896,15.9985,15.9542,15.9985,761600.0
2008-08-04 13:45:00,18.09,18.11,18.07,18.08,242800.0,15.9985,16.0161,15.9808,15.9896,242800.0
2008-08-04 13:50:00,18.09,18.11,18.09,18.09,109600.0,15.9985,16.0161,15.9985,15.9985,109600.0
2008-08-04 13:55:00,18.09,18.1,18.08,18.09,170400.0,15.9985,16.0073,15.9896,15.9985,170400.0
2008-08-04 14:00:00,18.09,18.1,18.07,18.1,227200.0,15.9985,16.0073,15.9808,16.0073,227200.0
2008-08-04 14:05:00,18.1,18.11,18.08,18.08,219200.0,16.0073,16.0161,15.9896,15.9896,219200.0
2008-08-04 14:10:00,18.08,18.1,18.07,18.09,180400.0,15.9896,16.0073,15.9808,15.9985,180400.0
2008-08-04 14:15:00,18.1,18.14,18.09,18.14,388800.0,16.0073,16.0427,15.9985,16.0427,388800.0
2008-08-04 14:20:00,18.14,18.16,18.13,18.14,333200.0,16.0427,16.0604,16.0338,16.0427,333200.0
2008-08-04 14:25:00,18.15,18.17,18.12,18.15,463200.0,16.0515,16.0692,16.025,16.0515,463200.0
2008-08-04 14:30:00,18.15,18.18,18.14,18.14,552000.0,16.0515,16.0781,16.0427,16.0427,552000.0
2008-08-04 14:35:00,18.15,18.17,18.14,18.16,193600.0,16.0515,16.0692,16.0427,16.0604,193600.0
2008-08-04 14:40:00,18.16,18.23,18.16,18.2,662800.0,16.0604,16.1223,16.0604,16.0957,662800.0
2008-08-04 14:45:00,18.2,18.24,18.19,18.19,622400.0,16.0957,16.1311,16.0869,16.0869,622400.0
2008-08-04 14:50:00,18.19,18.2,18.16,18.17,378800.0,16.0869,16.0957,16.0604,16.0692,378800.0
2008-08-04 14:55:00,18.17,18.19,18.15,18.19,308000.0,16.0692,16.0869,16.0515,16.0869,308000.0
2008-08-04 15:00:00,18.19,18.2,18.17,18.18,424000.0,16.0869,16.0957,16.0692,16.0781,424000.0
2008-08-04 15:05:00,18.18,18.18,18.15,18.16,277200.0,16.0781,16.0781,16.0515,16.0604,277200.0
2008-08-04 15:10:00,18.16,18.19,18.14,18.14,323200.0,16.0604,16.0869,16.0427,16.0427,323200.0
2008-08-04 15:15:00,18.14,18.16,18.14,18.14,324800.0,16.0427,16.0604,16.0427,16.0427,324800.0
2008-08-04 15:20:00,18.14,18.14,18.08,18.11,396800.0,16.0427,16.0427,15.9896,16.0161,396800.0
2008-08-04 15:25:00,18.11,18.18,18.11,18.16,936400.0,16.0161,16.0781,16.0161,16.0604,936400.0
2008-08-04 15:30:00,18.16,18.16,18.13,18.16,490400.0,16.0604,16.0604,16.0338,16.0604,490400.0
2008-08-04 15:35:00,18.16,18.17,18.12,18.16,540000.0,16.0604,16.0692,16.025,16.0604,540000.0
2008-08-04 15:40:00,18.15,18.15,18.08,18.11,691200.0,16.0515,16.0515,15.9896,16.0161,691200.0
2008-08-04 15:45:00,18.12,18.13,18.09,18.12,551200.0,16.025,16.0338,15.9985,16.025,551200.0
2008-08-04 15:50:00,18.12,18.15,18.1,18.13,1045200.0,16.025,16.0515,16.0073,16.0338,1045200.0
2008-08-04 15:55:00,18.13,18.18,18.12,18.15,1180400.0,16.0338,16.0781,16.025,16.0515,1180400.0
2008-08-05 09:30:00,18.3,18.56,18.3,18.48,1731200.0,16.1842,16.4141,16.1842,16.3434,1731200.0
2008-08-05 09:35:00,18.48,18.48,18.31,18.35,1036800.0,16.3434,16.3434,16.193,16.2284,1036800.0
2008-08-05 09:40:00,18.35,18.36,18.28,18.31,596000.0,16.2284,16.2372,16.1665,16.193,596000.0
2008-08-05 09:45:00,18.31,18.36,18.28,18.31,695200.0,16.193,16.2372,16.1665,16.193,695200.0
2008-08-05 09:50:00,18.31,18.36,18.28,18.3,745600.0,16.193,16.2372,16.1665,16.1842,745600.0
2008-08-05 09:55:00,18.3,18.34,18.25,18.32,617200.0,16.1842,16.2196,16.14,16.2019,617200.0
2008-08-05 10:00:00,18.32,18.4,18.28,18.35,923600.0,16.2019,16.2726,16.1665,16.2284,923600.0
2008-08-05 10:05:00,18.35,18.38,18.33,18.36,340400.0,16.2284,16.2549,16.2107,16.2372,340400.0
2008-08-05 10:10:00,18.35,18.38,18.33,18.36,318400.0,16.2284,16.2549,16.2107,16.2372,318400.0
2008-08-05 10:15:00,18.36,18.37,18.31,18.34,366800.0,16.2372,16.2461,16.193,16.2196,366800.0
2008-08-05 10:20:00,18.33,18.33,18.22,18.28,769600.0,16.2107,16.2107,16.1134,16.1665,769600.0
2008-08-05 10:25:00,18.27,18.3,18.26,18.28,274000.0,16.1576,16.1842,16.1488,16.1665,274000.0
2008-08-05 10:30:00,18.28,18.31,18.25,18.27,242800.0,16.1665,16.193,16.14,16.1576,242800.0
2008-08-05 10:35:00,18.27,18.27,18.2,18.22,449600.0,16.1576,16.1576,16.0957,16.1134,449600.0
2008-08-05 10:40:00,18.22,18.28,18.14,18.14,524400.0,16.1134,16.1665,16.0427,16.0427,524400.0
2008-08-05 10:45:00,18.14,18.18,18.11,18.12,777600.0,16.0427,16.0781,16.0161,16.025,777600.0
2008-08-05 10:50:00,18.12,18.14,18.08,18.11,550400.0,16.025,16.0427,15.9896,16.0161,550400.0
2008-08-05 10:55:00,18.12,18.18,18.11,18.18,425600.0,16.025,16.0781,16.0161,16.0781,425600.0
2008-08-05 11:00:00,18.18,18.18,18.09,18.12,302000.0,16.0781,16.0781,15.9985,16.025,302000.0
2008-08-05 11:05:00,18.11,18.16,18.09,18.14,367200.0,16.0161,16.0604,15.9985,16.0427,367200.0
2008-08-05 11:10:00,18.14,18.15,18.12,18.14,218000.0,16.0427,16.0515,16.025,16.0427,218000.0
2008-08-05 11:15:00,18.14,18.21,18.14,18.17,586400.0,16.0427,16.1046,16.0427,16.0692,586400.0
2008-08-05 11:20:00,18.17,18.2,18.16,18.19,350000.0,16.0692,16.0957,16.0604,16.0869,350000.0
2008-08-05 11:25:00,18.19,18.23,18.18,18.19,215600.0,16.0869,16.1223,16.0781,16.0869,215600.0
2008-08-05 11:30:00,18.2,18.2,18.18,18.19,245600.0,16.0957,16.0957,16.0781,16.0869,245600.0
2008-08-05 11:35:00,18.19,18.24,18.18,18.2,312000.0,16.0869,16.1311,16.0781,16.0957,312000.0
2008-08-05 11:40:00,18.21,18.21,18.18,18.19,120800.0,16.1046,16.1046,16.0781,16.0869,120800.0
2008-08-05 11:45:00,18.19,18.19,18.14,18.16,293600.0,16.0869,16.0869,16.0427,16.0604,293600.0
2008-08-05 11:50:00,18.16,18.18,18.15,18.15,127200.0,16.0604,16.0781,16.0515,16.0515,127200.0
2008-08-05 11:55:00,18.16,18.18,18.14,18.17,153600.0,16.0604,16.0781,16.0427,16.0692,153600.0
2008-08-05 12:00:00,18.17,18.18,18.14,18.15,127200.0,16.0692,16.0781,16.0427,16.0515,127200.0
2008-08-05 12:05:00,18.15,18.16,18.14,18.15,149200.0,16.0515,16.0604,16.0427,16.0515,149200.0
2008-08-05 12:10:00,18.15,18.17,18.14,18.14,113600.0,16.0515,16.0692,16.0427,16.0427,113600.0
2008-08-05 12:15:00,18.15,18.18,18.14,18.18,195200.0,16.0515,16.0781,16.0427,16.0781,195200.0
2008-08-05 12:20:00,18.18,18.21,18.18,18.2,173600.0,16.0781,16.1046,16.0781,16.0957,173600.0
2008-08-05 12:25:00,18.2,18.27,18.2,18.24,319200.0,16.0957,16.1576,16.0957,16.1311,319200.0
2008-08-05 12:30:00,18.24,18.24,18.2,18.21,119200.0,16.1311,16.1311,16.0957,16.1046,119200.0
2008-08-05 12:35:00,18.21,18.22,18.2,18.22,75600.0,16.1046,16.1134,16.0957,16.1134,75600.0
2008-08-05 12:40:00,18.22,18.25,18.22,18.25,123600.0,16.1134,16.14,16.1134,16.14,123600.0
2008-08-05 12:45:00,18.25,18.29,18.24,18.26,252000.0,16.14,16.1753,16.1311,16.1488,252000.0
2008-08-05 12:50:00,18.26,18.26,18.24,18.25,158400.0,16.1488,16.1488,16.1311,16.14,158400.0
2008-08-05 12:55:00,18.25,18.29,18.25,18.29,216800.0,16.14,16.1753,16.14,16.1753,216800.0
2008-08-05 13:00:00,18.29,18.34,18.29,18.33,409200.0,16.1753,16.2196,16.1753,16.2107,409200.0
2008-08-05 13:05:00,18.33,18.33,18.29,18.32,180400.0,16.2107,16.2107,16.1753,16.2019,180400.0
2008-08-05 13:10:00,18.31,18.34,18.31,18.31,228800.0,16.193,16.2196,16.193,16.193,228800.0
2008-08-05 13:15:00,18.31,18.32,18.28,18.28,184400.0,16.193,16.2019,16.1665,16.1665,184400.0
2008-08-05 13:20:00,18.28,18.31,18.28,18.29,144400.0,16.1665,16.193,16.1665,16.1753,144400.0
2008-08-05 13:25:00,18.29,18.31,18.29,18.31,75600.0,16.1753,16.193,16.1753,16.193,75600.0
2008-08-05 13:30:00,18.31,18.33,18.3,18.33,208000.0,16.193,16.2107,16.1842,16.2107,208000.0
2008-08-05 13:35:00,18.33,18.34,18.3,18.32,168400.0,16.2107,16.2196,16.1842,16.2019,168400.0
2008-08-05 13:40:00,18.32,18.35,18.32,18.33,132000.0,16.2019,16.2284,16.2019,16.2107,132000.0
2008-08-05 13:45:00,18.33,18.35,18.31,18.31,182800.0,16.2107,16.2284,16.193,16.193,182800.0
2008-08-05 13:50:00,18.31,18.33,18.3,18.3,190000.0,16.193,16.2107,16.1842,16.1842,190000.0
2008-08-05 13:55:00,18.3,18.3,18.27,18.29,201600.0,16.1842,16.1842,16.1576,16.1753,201600.0
2008-08-05 14:00:00,18.29,18.31,18.29,18.29,269600.0,16.1753,16.193,16.1753,16.1753,269600.0
2008-08-05 14:05:00,18.29,18.32,18.27,18.27,335600.0,16.1753,16.2019,16.1576,16.1576,335600.0
2008-08-05 14:10:00,18.27,18.3,18.24,18.29,552000.0,16.1576,16.1842,16.1311,16.1753,552000.0
2008-08-05 14:15:00,18.27,18.33,18.26,18.3,537600.0,16.1576,16.2107,16.1488,16.1842,537600.0
2008-08-05 14:20:00,18.3,18.3,18.22,18.24,580000.0,16.1842,16.1842,16.1134,16.1311,580000.0
2008-08-05 14:25:00,18.24,18.32,18.23,18.32,587600.0,16.1311,16.2019,16.1223,16.2019,587600.0
2008-08-05 14:30:00,18.32,18.33,18.26,18.3,446000.0,16.2019,16.2107,16.1488,16.1842,446000.0
2008-08-05 14:35:00,18.31,18.31,18.26,18.27,373200.0,16.193,16.193,16.1488,16.1576,373200.0
2008-08-05 14:40:00,18.27,18.31,18.26,18.31,285200.0,16.1576,16.193,16.1488,16.193,285200.0
2008-08-05 14:45:00,18.31,18.33,18.28,18.31,415200.0,16.193,16.2107,16.1665,16.193,415200.0
2008-08-05 14:50:00,18.32,18.35,18.29,18.35,354000.0,16.2019,16.2284,16.1753,16.2284,354000.0
2008-08-05 14:55:00,18.35,18.36,18.31,18.35,656000.0,16.2284,16.2372,16.193,16.2284,656000.0
2008-08-05 15:00:00,18.34,18.36,18.33,18.36,283600.0,16.2196,16.2372,16.2107,16.2372,283600.0
2008-08-05 15:05:00,18.36,18.36,18.34,18.36,409600.0,16.2372,16.2372,16.2196,16.2372,409600.0
2008-08-05 15:10:00,18.36,18.37,18.33,18.37,478000.0,16.2372,16.2461,16.2107,16.2461,478000.0
2008-08-05 15:15:00,18.37,18.37,18.33,18.34,475600.0,16.2461,16.2461,16.2107,16.2196,475600.0
2008-08-05 15:20:00,18.34,18.36,18.34,18.35,390800.0,16.2196,16.2372,16.2196,16.2284,390800.0
2008-08-05 15:25:00,18.35,18.36,18.34,18.36,291200.0,16.2284,16.2372,16.2196,16.2372,291200.0
2008-08-05 15:30:00,18.36,18.36,18.33,18.34,301600.0,16.2372,16.2372,16.2107,16.2196,301600.0
2008-08-05 15:35:00,18.34,18.41,18.33,18.37,728800.0,16.2196,16.2815,16.2107,16.2461,728800.0
2008-08-05 15:40:00,18.37,18.43,18.36,18.38,600400.0,16.2461,16.2991,16.2372,16.2549,600400.0
2008-08-05 15:45:00,18.39,18.42,18.36,18.42,955600.0,16.2638,16.2903,16.2372,16.2903,955600.0
2008-08-05 15:50:00,18.41,18.42,18.35,18.39,922800.0,16.2815,16.2903,16.2284,16.2638,922800.0
2008-08-05 15:55:00,18.38,18.4,18.36,18.38,1724800.0,16.2549,16.2726,16.2372,16.2549,1724800.0
2008-08-06 09:30:00,18.2,18.2,17.95,18.0,1837600.0,16.0957,16.0957,15.8746,15.9189,1837600.0
2008-08-06 09:35:00,18.0,18.0,17.88,17.89,1110000.0,15.9189,15.9189,15.8127,15.8216,1110000.0
2008-08-06 09:40:00,17.89,17.89,17.77,17.83,1576800.0,15.8216,15.8216,15.7155,15.7685,1576800.0
2008-08-06 09:45:00,17.83,17.96,17.83,17.95,1124000.0,15.7685,15.8835,15.7685,15.8746,1124000.0
2008-08-06 09:50:00,17.93,17.97,17.9,17.9,1091200.0,15.857,15.8923,15.8304,15.8304,1091200.0
2008-08-06 09:55:00,17.9,18.0,17.9,18.0,762400.0,15.8304,15.9189,15.8304,15.9189,762400.0
2008-08-06 10:00:00,18.0,18.07,17.97,18.01,828000.0,15.9189,15.9808,15.8923,15.9277,828000.0
2008-08-06 10:05:00,18.0,18.01,17.95,18.0,629600.0,15.9189,15.9277,15.8746,15.9189,629600.0
2008-08-06 10:10:00,18.0,18.0,17.93,17.98,601600.0,15.9189,15.9189,15.857,15.9012,601600.0
2008-08-06 10:15:00,17.97,18.04,17.97,18.02,561600.0,15.8923,15.9542,15.8923,15.9365,561600.0
2008-08-06 10:20:00,18.01,18.02,17.97,18.02,385600.0,15.9277,15.9365,15.8923,15.9365,385600.0
2008-08-06 10:25:00,18.02,18.04,17.96,17.97,508800.0,15.9365,15.9542,15.8835,15.8923,508800.0
2008-08-06 10:30:00,17.97,18.0,17.95,17.97,640800.0,15.8923,15.9189,15.8746,15.8923,640800.0
2008-08-06 10:35:00,17.97,18.03,17.92,18.0,986800.0,15.8923,15.9454,15.8481,15.9189,986800.0
2008-08-06 10:40:00,18.0,18.01,17.95,18.0,932800.0,15.9189,15.9277,15.8746,15.9189,932800.0
2008-08-06 10:45:00,18.0,18.06,18.0,18.02,672800.0,15.9189,15.9719,15.9189,15.9365,672800.0
2008-08-06 10:50:00,18.02,18.03,17.97,17.97,412400.0,15.9365,15.9454,15.8923,15.8923,412400.0
2008-08-06 10:55:00,17.98,18.0,17.97,17.97,240800.0,15.9012,15.9189,15.8923,15.8923,240800.0
2008-08-06 11:00:00,17.97,18.0,17.94,18.0,393600.0,15.8923,15.9189,15.8658,15.9189,393600.0
2008-08-06 11:05:00,18.0,18.04,17.99,18.0,275200.0,15.9189,15.9542,15.91,15.9189,275200.0
2008-08-06 11:10:00,18.0,18.06,18.0,18.05,338400.0,15.9189,15.9719,15.9189,15.9631,338400.0
2008-08-06 11:15:00,18.05,18.06,17.99,18.0,602000.0,15.9631,15.9719,15.91,15.9189,602000.0
2008-08-06 11:20:00,18.0,18.01,18.0,18.0,236400.0,15.9189,15.9277,15.9189,15.9189,236400.0
2008-08-06 11:25:00,18.0,18.05,18.0,18.05,266000.0,15.9189,15.9631,15.9189,15.9631,266000.0
2008-08-06 11:30:00,18.05,18.09,18.04,18.07,448400.0,15.9631,15.9985,15.9542,15.9808,448400.0
2008-08-06 11:35:00,18.07,18.09,18.06,18.07,426000.0,15.9808,15.9985,15.9719,15.9808,426000.0
2008-08-06 11:40:00,18.08,18.08,18.06,18.06,433200.0,15.9896,15.9896,15.9719,15.9719,433200.0
2008-08-06 11:45:00,18.06,18.06,18.03,18.04,324000.0,15.9719,15.9719,15.9454,15.9542,324000.0
2008-08-06 11:50:00,18.04,18.06,18.03,18.05,233200.0,15.9542,15.9719,15.9454,15.9631,233200.0
2008-08-06 11:55:00,18.04,18.06,18.04,18.05,221600.0,15.9542,15.9719,15.9542,15.9631,221600.0
2008-08-06 12:00:00,18.05,18.06,18.04,18.04,231200.0,15.9631,15.9719,15.9542,15.9542,231200.0
2008-08-06 12:05:00,18.04,18.09,18.03,18.07,334000.0,15.9542,15.9985,15.9454,15.9808,334000.0
2008-08-06 12:10:00,18.07,18.07,18.04,18.06,207200.0,15.9808,15.9808,15.9542,15.9719,207200.0
2008-08-06 12:15:00,18.06,18.08,18.04,18.07,241600.0,15.9719,15.9896,15.9542,15.9808,241600.0
2008-08-06 12:20:00,18.07,18.08,18.06,18.07,271600.0,15.9808,15.9896,15.9719,15.9808,271600.0
2008-08-06 12:25:00,18.07,18.09,18.04,18.05,670000.0,15.9808,15.9985,15.9542,15.9631,670000.0
2008-08-06 12:30:00,18.04,18.05,18.03,18.04,370800.0,15.9542,15.9631,15.9454,15.9542,370800.0
2008-08-06 12:35:00,18.05,18.05,17.99,18.03,408000.0,15.9631,15.9631,15.91,15.9454,408000.0
2008-08-06 12:40:00,18.03,18.03,18.0,18.02,352000.0,15.9454,15.9454,15.9189,15.9365,352000.0
2008-08-06 12:45:00,18.02,18.03,18.0,18.01,384800.0,15.9365,15.9454,15.9189,15.9277,384800.0
2008-08-06 12:50:00,18.01,18.02,17.99,17.99,498400.0,15.9277,15.9365,15.91,15.91,498400.0
2008-08-06 12:55:00,17.99,17.99,17.93,17.97,503600.0,15.91,15.91,15.857,15.8923,503600.0
2008-08-06 13:00:00,17.97,17.97,17.93,17.94,193200.0,15.8923,15.8923,15.857,15.8658,193200.0
2008-08-06 13:05:00,17.94,17.94,17.91,17.93,242800.0,15.8658,15.8658,15.8393,15.857,242800.0
2008-08-06 13:10:00,17.93,17.94,17.93,17.93,148000.0,15.857,15.8658,15.857,15.857,148000.0
2008-08-06 13:15:00,17.93,17.93,17.91,17.91,313200.0,15.857,15.857,15.8393,15.8393,313200.0
2008-08-06 13:20:00,17.91,17.92,17.88,17.91,356000.0,15.8393,15.8481,15.8127,15.8393,356000.0
2008-08-06 13:25:00,17.91,17.96,17.91,17.95,320000.0,15.8393,15.8835,15.8393,15.8746,320000.0
2008-08-06 13:30:00,17.95,17.96,17.94,17.95,263200.0,15.8746,15.8835,15.8658,15.8746,263200.0
2008-08-06 13:35:00,17.95,18.0,17.93,17.95,598800.0,15.8746,15.9189,15.857,15.8746,598800.0
2008-08-06 13:40:00,17.95,17.96,17.9,17.9,388800.0,15.8746,15.8835,15.8304,15.8304,388800.0
2008-08-06 13:45:00,17.9,17.91,17.88,17.88,330800.0,15.8304,15.8393,15.8127,15.8127,330800.0
2008-08-06 13:50:00,17.88,17.9,17.88,17.88,384800.0,15.8127,15.8304,15.8127,15.8127,384800.0
2008-08-06 13:55:00,17.88,17.9,17.88,17.89,334000.0,15.8127,15.8304,15.8127,15.8216,334000.0
2008-08-06 14:00:00,17.89,17.9,17.86,17.89,664800.0,15.8216,15.8304,15.795,15.8216,664800.0
2008-08-06 14:05:00,17.89,17.93,17.88,17.93,468400.0,15.8216,15.857,15.8127,15.857,468400.0
2008-08-06 14:10:00,17.93,17.99,17.93,17.98,825200.0,15.857,15.91,15.857,15.9012,825200.0
2008-08-06 14:15:00,17.97,18.0,17.95,17.95,704800.0,15.8923,15.9189,15.8746,15.8746,704800.0
2008-08-06 14:20:00,17.95,17.96,17.93,17.93,348400.0,15.8746,15.8835,15.857,15.857,348400.0
2008-08-06 14:25:00,17.93,17.96,17.92,17.93,327600.0,15.857,15.8835,15.8481,15.857,327600.0
2008-08-06 14:30:00,17.92,17.97,17.92,17.96,338000.0,15.8481,15.8923,15.8481,15.8835,338000.0
2008-08-06 14:35:00,17.96,17.96,17.92,17.92,256400.0,15.8835,15.8835,15.8481,15.8481,256400.0
2008-08-06 14:40:00,17.92,17.96,17.92,17.93,412400.0,15.8481,15.8835,15.8481,15.857,412400.0
2008-08-06 14:45:00,17.93,17.96,17.92,17.95,248000.0,15.857,15.8835,15.8481,15.8746,248000.0
2008-08-06 14:50:00,17.95,17.95,17.9,17.9,241200.0,15.8746,15.8746,15.8304,15.8304,241200.0
2008-08-06 14:55:00,17.9,17.93,17.9,17.92,274800.0,15.8304,15.857,15.8304,15.8481,274800.0
2008-08-06 15:00:00,17.93,17.95,17.92,17.95,286000.0,15.857,15.8746,15.8481,15.8746,286000.0
2008-08-06 15:05:00,17.95,17.95,17.93,17.93,184800.0,15.8746,15.8746,15.857,15.857,184800.0
2008-08-06 15:10:00,17.92,17.93,17.91,17.92,360000.0,15.8481,15.857,15.8393,15.8481,360000.0
2008-08-06 15:15:00,17.92,17.92,17.89,17.9,312400.0,15.8481,15.8481,15.8216,15.8304,312400.0
2008-08-06 15:20:00,17.91,17.91,17.88,17.9,356000.0,15.8393,15.8393,15.8127,15.8304,356000.0
2008-08-06 15:25:00,17.9,17.9,17.88,17.9,276000.0,15.8304,15.8304,15.8127,15.8304,276000.0
2008-08-06 15:30:00,17.9,17.9,17.85,17.86,740400.0,15.8304,15.8304,15.7862,15.795,740400.0
2008-08-06 15:35:00,17.86,17.88,17.83,17.88,1088400.0,15.795,15.8127,15.7685,15.8127,1088400.0
2008-08-06 15:40:00,17.88,17.98,17.88,17.93,1288800.0,15.8127,15.9012,15.8127,15.857,1288800.0
2008-08-06 15:45:00,17.93,17.93,17.88,17.9,599600.0,15.857,15.857,15.8127,15.8304,599600.0
2008-08-06 15:50:00,17.9,17.92,17.83,17.84,836400.0,15.8304,15.8481,15.7685,15.7774,836400.0
2008-08-06 15:55:00,17.84,17.86,17.83,17.84,880800.0,15.7774,15.795,15.7685,15.7774,880800.0
2008-08-07 09:30:00,17.7,17.81,17.55,17.57,2000000.0,15.6535,15.7508,15.5209,15.5386,2000000.0
2008-08-07 09:35:00,17.57,17.72,17.56,17.7,806400.0,15.5386,15.6712,15.5297,15.6535,806400.0
2008-08-07 09:40:00,17.7,17.77,17.66,17.67,648000.0,15.6535,15.7155,15.6182,15.627,648000.0
2008-08-07 09:45:00,17.67,17.72,17.63,17.69,620000.0,15.627,15.6712,15.5916,15.6447,620000.0
2008-08-07 09:50:00,17.69,17.71,17.63,17.68,609200.0,15.6447,15.6624,15.5916,15.6359,609200.0
2008-08-07 09:55:00,17.68,17.68,17.63,17.65,514400.0,15.6359,15.6359,15.5916,15.6093,514400.0
2008-08-07 10:00:00,17.65,17.68,17.63,17.65,516400.0,15.6093,15.6359,15.5916,15.6093,516400.0
2008-08-07 10:05:00,17.66,17.67,17.58,17.58,807600.0,15.6182,15.627,15.5474,15.5474,807600.0
2008-08-07 10:10:00,17.58,17.61,17.5,17.59,2426400.0,15.5474,15.574,15.4767,15.5563,2426400.0
2008-08-07 10:15:00,17.59,17.66,17.57,17.65,1006800.0,15.5563,15.6182,15.5386,15.6093,1006800.0
2008-08-07 10:20:00,17.65,17.68,17.59,17.64,566000.0,15.6093,15.6359,15.5563,15.6005,566000.0
2008-08-07 10:25:00,17.64,17.64,17.57,17.59,536400.0,15.6005,15.6005,15.5386,15.5563,536400.0
2008-08-07 10:30:00,17.59,17.64,17.54,17.63,1196800.0,15.5563,15.6005,15.512,15.5916,1196800.0
2008-08-07 10:35:00,17.63,17.64,17.58,17.6,395600.0,15.5916,15.6005,15.5474,15.5651,395600.0
2008-08-07 10:40:00,17.59,17.6,17.53,17.57,402800.0,15.5563,15.5651,15.5032,15.5386,402800.0
2008-08-07 10:45:00,17.58,17.59,17.56,17.58,261200.0,15.5474,15.5563,15.5297,15.5474,261200.0
2008-08-07 10:50:00,17.57,17.62,17.57,17.58,405600.0,15.5386,15.5828,15.5386,15.5474,405600.0
2008-08-07 10:55:00,17.58,17.62,17.58,17.62,242000.0,15.5474,15.5828,15.5474,15.5828,242000.0
2008-08-07 11:00:00,17.62,17.67,17.57,17.6,737200.0,15.5828,15.627,15.5386,15.5651,737200.0
2008-08-07 11:05:00,17.6,17.61,17.58,17.6,230800.0,15.5651,15.574,15.5474,15.5651,230800.0
2008-08-07 11:10:00,17.6,17.61,17.52,17.52,543200.0,15.5651,15.574,15.4944,15.4944,543200.0
2008-08-07 11:15:00,17.52,17.56,17.52,17.55,249200.0,15.4944,15.5297,15.4944,15.5209,249200.0
2008-08-07 11:20:00,17.54,17.57,17.52,17.54,278400.0,15.512,15.5386,15.4944,15.512,278400.0
2008-08-07 11:25:00,17.54,17.56,17.5,17.52,675200.0,15.512,15.5297,15.4767,15.4944,675200.0
2008-08-07 11:30:00,17.52,17.55,17.51,17.53,332800.0,15.4944,15.5209,15.4855,15.5032,332800.0
2008-08-07 11:35:00,17.53,17.56,17.52,17.53,312400.0,15.5032,15.5297,15.4944,15.5032,312400.0
2008-08-07 11:40:00,17.53,17.54,17.5,17.5,418800.0,15.5032,15.512,15.4767,15.4767,418800.0
2008-08-07 11:45:00,17.5,17.54,17.5,17.53,488400.0,15.4767,15.512,15.4767,15.5032,488400.0
2008-08-07 11:50:00,17.53,17.53,17.51,17.51,402000.0,15.5032,15.5032,15.4855,15.4855,402000.0
2008-08-07 11:55:00,17.52,17.52,17.44,17.47,1226400.0,15.4944,15.4944,15.4236,15.4501,1226400.0
2008-08-07 12:00:00,17.47,17.51,17.47,17.49,605600.0,15.4501,15.4855,15.4501,15.4678,605600.0
2008-08-07 12:05:00,17.49,17.49,17.45,17.45,526000.0,15.4678,15.4678,15.4325,15.4325,526000.0
2008-08-07 12:10:00,17.45,17.48,17.44,17.48,554400.0,15.4325,15.459,15.4236,15.459,554400.0
2008-08-07 12:15:00,17.48,17.54,17.47,17.53,610000.0,15.459,15.512,15.4501,15.5032,610000.0
2008-08-07 12:20:00,17.52,17.58,17.51,17.58,506800.0,15.4944,15.5474,15.4855,15.5474,506800.0
2008-08-07 12:25:00,17.57,17.6,17.56,17.57,375600.0,15.5386,15.5651,15.5297,15.5386,375600.0
2008-08-07 12:30:00,17.57,17.58,17.54,17.57,318800.0,15.5386,15.5474,15.512,15.5386,318800.0
2008-08-07 12:35:00,17.56,17.59,17.55,17.57,452800.0,15.5297,15.5563,15.5209,15.5386,452800.0
2008-08-07 12:40:00,17.57,17.57,17.55,17.56,192800.0,15.5386,15.5386,15.5209,15.5297,192800.0
2008-08-07 12:45:00,17.56,17.63,17.55,17.62,668000.0,15.5297,15.5916,15.5209,15.5828,668000.0
2008-08-07 12:50:00,17.61,17.62,17.56,17.57,422000.0,15.574,15.5828,15.5297,15.5386,422000.0
2008-08-07 12:55:00,17.57,17.59,17.55,17.56,264800.0,15.5386,15.5563,15.5209,15.5297,264800.0
2008-08-07 13:00:00,17.56,17.57,17.54,17.55,426800.0,15.5297,15.5386,15.512,15.5209,426800.0
2008-08-07 13:05:00,17.55,17.58,17.55,17.57,253200.0,15.5209,15.5474,15.5209,15.5386,253200.0
2008-08-07 13:10:00,17.57,17.59,17.57,17.57,316400.0,15.5386,15.5563,15.5386,15.5386,316400.0
2008-08-07 13:15:00,17.57,17.57,17.5,17.51,584800.0,15.5386,15.5386,15.4767,15.4855,584800.0
2008-08-07 13:20:00,17.5,17.54,17.5,17.53,129600.0,15.4767,15.512,15.4767,15.5032,129600.0
2008-08-07 13:25:00,17.53,17.58,17.5,17.56,300000.0,15.5032,15.5474,15.4767,15.5297,300000.0
2008-08-07 13:30:00,17.56,17.58,17.55,17.55,192000.0,15.5297,15.5474,15.5209,15.5209,192000.0
2008-08-07 13:35:00,17.55,17.58,17.54,17.55,149200.0,15.5209,15.5474,15.512,15.5209,149200.0
2008-08-07 13:40:00,17.55,17.58,17.54,17.58,125600.0,15.5209,15.5474,15.512,15.5474,125600.0
2008-08-07 13:45:00,17.57,17.59,17.56,17.56,215600.0,15.5386,15.5563,15.5297,15.5297,215600.0
2008-08-07 13:50:00,17.56,17.6,17.56,17.59,231600.0,15.5297,15.5651,15.5297,15.5563,231600.0
2008-08-07 13:55:00,17.59,17.6,17.56,17.56,234800.0,15.5563,15.5651,15.5297,15.5297,234800.0
2008-08-07 14:00:00,17.56,17.58,17.53,17.53,259600.0,15.5297,15.5474,15.5032,15.5032,259600.0
2008-08-07 14:05:00,17.53,17.56,17.53,17.55,182800.0,15.5032,15.5297,15.5032,15.5209,182800.0
2008-08-07 14:10:00,17.55,17.57,17.55,17.55,139600.0,15.5209,15.5386,15.5209,15.5209,139600.0
2008-08-07 14:15:00,17.55,17.59,17.55,17.58,240400.0,15.5209,15.5563,15.5209,15.5474,240400.0
2008-08-07 14:20:00,17.58,17.61,17.58,17.61,244400.0,15.5474,15.574,15.5474,15.574,244400.0
2008-08-07 14:25:00,17.61,17.64,17.59,17.61,542400.0,15.574,15.6005,15.5563,15.574,542400.0
2008-08-07 14:30:00,17.61,17.63,17.58,17.58,318800.0,15.574,15.5916,15.5474,15.5474,318800.0
2008-08-07 14:35:00,17.58,17.6,17.58,17.59,228400.0,15.5474,15.5651,15.5474,15.5563,228400.0
2008-08-07 14:40:00,17.59,17.62,17.59,17.6,209200.0,15.5563,15.5828,15.5563,15.5651,209200.0
2008-08-07 14:45:00,17.61,17.61,17.56,17.59,260400.0,15.574,15.574,15.5297,15.5563,260400.0
2008-08-07 14:50:00,17.59,17.6,17.57,17.6,270800.0,15.5563,15.5651,15.5386,15.5651,270800.0
2008-08-07 14:55:00,17.59,17.6,17.54,17.54,218000.0,15.5563,15.5651,15.512,15.512,218000.0
2008-08-07 15:00:00,17.54,17.58,17.51,17.54,426000.0,15.512,15.5474,15.4855,15.512,426000.0
2008-08-07 15:05:00,17.53,17.55,17.48,17.54,546400.0,15.5032,15.5209,15.459,15.512,546400.0
2008-08-07 15:10:00,17.54,17.56,17.47,17.49,527200.0,15.512,15.5297,15.4501,15.4678,527200.0
2008-08-07 15:15:00,17.49,17.54,17.48,17.49,307600.0,15.4678,15.512,15.459,15.4678,307600.0
2008-08-07 15:20:00,17.49,17.53,17.46,17.53,550800.0,15.4678,15.5032,15.4413,15.5032,550800.0
2008-08-07 15:25:00,17.53,17.58,17.53,17.54,507200.0,15.5032,15.5474,15.5032,15.512,507200.0
2008-08-07 15:30:00,17.54,17.54,17.47,17.48,598800.0,15.512,15.512,15.4501,15.459,598800.0
2008-08-07 15:35:00,17.48,17.5,17.44,17.46,813200.0,15.459,15.4767,15.4236,15.4413,813200.0
2008-08-07 15:40:00,17.46,17.47,17.42,17.44,948400.0,15.4413,15.4501,15.4059,15.4236,948400.0
2008-08-07 15:45:00,17.43,17.43,17.4,17.43,885200.0,15.4148,15.4148,15.3882,15.4148,885200.0
2008-08-07 15:50:00,17.43,17.45,17.41,17.42,1017600.0,15.4148,15.4325,15.3971,15.4059,1017600.0
2008-08-07 15:55:00,17.42,17.43,17.34,17.39,1780000.0,15.4059,15.4148,15.3352,15.3794,1780000.0
2008-08-08 09:30:00,17.45,17.45,17.28,17.43,1112800.0,15.4325,15.4325,15.2821,15.4148,1112800.0
2008-08-08 09:35:00,17.43,17.64,17.41,17.59,1032800.0,15.4148,15.6005,15.3971,15.5563,1032800.0
2008-08-08 09:40:00,17.6,17.69,17.59,17.64,976000.0,15.5651,15.6447,15.5563,15.6005,976000.0
2008-08-08 09:45:00,17.64,17.74,17.64,17.74,888800.0,15.6005,15.6889,15.6005,15.6889,888800.0
2008-08-08 09:50:00,17.74,17.76,17.68,17.75,977200.0,15.6889,15.7066,15.6359,15.6978,977200.0
2008-08-08 09:55:00,17.74,17.74,17.69,17.73,487600.0,15.6889,15.6889,15.6447,15.6801,487600.0
2008-08-08 10:00:00,17.73,17.86,17.73,17.84,864000.0,15.6801,15.795,15.6801,15.7774,864000.0
2008-08-08 10:05:00,17.83,17.87,17.77,17.87,677200.0,15.7685,15.8039,15.7155,15.8039,677200.0
2008-08-08 10:10:00,17.87,17.9,17.83,17.86,678800.0,15.8039,15.8304,15.7685,15.795,678800.0
2008-08-08 10:15:00,17.86,17.88,17.84,17.84,446400.0,15.795,15.8127,15.7774,15.7774,446400.0
2008-08-08 10:20:00,17.84,17.88,17.8,17.84,465600.0,15.7774,15.8127,15.742,15.7774,465600.0
2008-08-08 10:25:00,17.84,17.87,17.83,17.85,408800.0,15.7774,15.8039,15.7685,15.7862,408800.0
2008-08-08 10:30:00,17.85,17.88,17.84,17.87,455200.0,15.7862,15.8127,15.7774,15.8039,455200.0
2008-08-08 10:35:00,17.88,17.92,17.87,17.89,472000.0,15.8127,15.8481,15.8039,15.8216,472000.0
2008-08-08 10:40:00,17.89,17.9,17.86,17.89,339200.0,15.8216,15.8304,15.795,15.8216,339200.0
2008-08-08 10:45:00,17.89,17.97,17.87,17.95,646800.0,15.8216,15.8923,15.8039,15.8746,646800.0
2008-08-08 10:50:00,17.96,18.02,17.96,18.01,1053200.0,15.8835,15.9365,15.8835,15.9277,1053200.0
2008-08-08 10:55:00,18.02,18.05,17.99,18.02,911600.0,15.9365,15.9631,15.91,15.9365,911600.0
2008-08-08 11:00:00,18.02,18.05,18.0,18.04,393200.0,15.9365,15.9631,15.9189,15.9542,393200.0
2008-08-08 11:05:00,18.04,18.04,18.01,18.03,312000.0,15.9542,15.9542,15.9277,15.9454,312000.0
2008-08-08 11:10:00,18.03,18.1,18.03,18.09,606800.0,15.9454,16.0073,15.9454,15.9985,606800.0
2008-08-08 11:15:00,18.1,18.12,18.07,18.08,536400.0,16.0073,16.025,15.9808,15.9896,536400.0
2008-08-08 11:20:00,18.09,18.11,18.05,18.06,445600.0,15.9985,16.0161,15.9631,15.9719,445600.0
2008-08-08 11:25:00,18.06,18.09,18.0,18.04,688400.0,15.9719,15.9985,15.9189,15.9542,688400.0
2008-08-08 11:30:00,18.05,18.1,18.03,18.09,317200.0,15.9631,16.0073,15.9454,15.9985,317200.0
2008-08-08 11:35:00,18.09,18.1,18.05,18.06,351200.0,15.9985,16.0073,15.9631,15.9719,351200.0
2008-08-08 11:40:00,18.06,18.06,18.02,18.04,522400.0,15.9719,15.9719,15.9365,15.9542,522400.0
2008-08-08 11:45:00,18.04,18.05,18.02,18.04,463200.0,15.9542,15.9631,15.9365,15.9542,463200.0
2008-08-08 11:50:00,18.04,18.05,18.02,18.03,160400.0,15.9542,15.9631,15.9365,15.9454,160400.0
2008-08-08 11:55:00,18.03,18.05,18.02,18.02,210400.0,15.9454,15.9631,15.9365,15.9365,210400.0
2008-08-08 12:00:00,18.03,18.05,18.02,18.04,196400.0,15.9454,15.9631,15.9365,15.9542,196400.0
2008-08-08 12:05:00,18.04,18.06,18.03,18.05,261600.0,15.9542,15.9719,15.9454,15.9631,261600.0
2008-08-08 12:10:00,18.05,18.1,18.05,18.1,386000.0,15.9631,16.0073,15.9631,16.0073,386000.0
2008-08-08 12:15:00,18.1,18.11,18.09,18.11,213600.0,16.0073,16.0161,15.9985,16.0161,213600.0
2008-08-08 12:20:00,18.11,18.11,18.08,18.08,325200.0,16.0161,16.0161,15.9896,15.9896,325200.0
2008-08-08 12:25:00,18.08,18.1,18.06,18.07,397200.0,15.9896,16.0073,15.9719,15.9808,397200.0
2008-08-08 12:30:00,18.08,18.08,18.03,18.04,393600.0,15.9896,15.9896,15.9454,15.9542,393600.0
2008-08-08 12:35:00,18.04,18.05,18.0,18.03,314800.0,15.9542,15.9631,15.9189,15.9454,314800.0
2008-08-08 12:40:00,18.03,18.05,18.02,18.04,207200.0,15.9454,15.9631,15.9365,15.9542,207200.0
2008-08-08 12:45:00,18.04,18.05,18.01,18.05,227200.0,15.9542,15.9631,15.9277,15.9631,227200.0
2008-08-08 12:50:00,18.05,18.06,18.05,18.06,130400.0,15.9631,15.9719,15.9631,15.9719,130400.0
2008-08-08 12:55:00,18.06,18.06,18.03,18.06,231600.0,15.9719,15.9719,15.9454,15.9719,231600.0
2008-08-08 13:00:00,18.06,18.09,18.06,18.08,218000.0,15.9719,15.9985,15.9719,15.9896,218000.0
2008-08-08 13:05:00,18.08,18.09,18.07,18.08,204000.0,15.9896,15.9985,15.9808,15.9896,204000.0
2008-08-08 13:10:00,18.08,18.08,18.05,18.07,274000.0,15.9896,15.9896,15.9631,15.9808,274000.0
2008-08-08 13:15:00,18.07,18.08,18.06,18.08,138800.0,15.9808,15.9896,15.9719,15.9896,138800.0
2008-08-08 13:20:00,18.08,18.09,18.08,18.08,160400.0,15.9896,15.9985,15.9896,15.9896,160400.0
2008-08-08 13:25:00,18.08,18.11,18.08,18.11,290000.0,15.9896,16.0161,15.9896,16.0161,290000.0
2008-08-08 13:30:00,18.11,18.11,18.07,18.09,244000.0,16.0161,16.0161,15.9808,15.9985,244000.0
2008-08-08 13:35:00,18.09,18.1,18.09,18.09,290000.0,15.9985,16.0073,15.9985,15.9985,290000.0
2008-08-08 13:40:00,18.09,18.11,18.08,18.09,294400.0,15.9985,16.0161,15.9896,15.9985,294400.0
2008-08-08 13:45:00,18.08,18.09,18.04,18.08,394000.0,15.9896,15.9985,15.9542,15.9896,394000.0
2008-08-08 13:50:00,18.08,18.1,18.08,18.08,224400.0,15.9896,16.0073,15.9896,15.9896,224400.0
2008-08-08 13:55:00,18.08,18.1,18.07,18.09,171600.0,15.9896,16.0073,15.9808,15.9985,171600.0
2008-08-08 14:00:00,18.09,18.11,18.09,18.11,231600.0,15.9985,16.0161,15.9985,16.0161,231600.0
2008-08-08 14:05:00,18.11,18.14,18.1,18.12,720000.0,16.0161,16.0427,16.0073,16.025,720000.0
2008-08-08 14:10:00,18.12,18.15,18.11,18.13,456800.0,16.025,16.0515,16.0161,16.0338,456800.0
2008-08-08 14:15:00,18.13,18.16,18.12,18.16,418800.0,16.0338,16.0604,16.025,16.0604,418800.0
2008-08-08 14:20:00,18.16,18.18,18.16,18.18,334400.0,16.0604,16.0781,16.0604,16.0781,334400.0
2008-08-08 14:25:00,18.17,18.2,18.17,18.2,283200.0,16.0692,16.0957,16.0692,16.0957,283200.0
2008-08-08 14:30:00,18.2,18.21,18.17,18.18,368800.0,16.0957,16.1046,16.0692,16.0781,368800.0
2008-08-08 14:35:00,18.18,18.19,18.17,18.18,289200.0,16.0781,16.0869,16.0692,16.0781,289200.0
2008-08-08 14:40:00,18.18,18.18,18.17,18.18,231200.0,16.0781,16.0781,16.0692,16.0781,231200.0
2008-08-08 14:45:00,18.18,18.19,18.17,18.18,210800.0,16.0781,16.0869,16.0692,16.0781,210800.0
2008-08-08 14:50:00,18.18,18.18,18.17,18.18,150800.0,16.0781,16.0781,16.0692,16.0781,150800.0
2008-08-08 14:55:00,18.18,18.18,18.18,18.18,190000.0,16.0781,16.0781,16.0781,16.0781,190000.0
2008-08-08 15:00:00,18.18,18.2,18.11,18.16,496000.0,16.0781,16.0957,16.0161,16.0604,496000.0
2008-08-08 15:05:00,18.16,18.18,18.15,18.16,392000.0,16.0604,16.0781,16.0515,16.0604,392000.0
2008-08-08 15:10:00,18.16,18.18,18.16,18.17,285600.0,16.0604,16.0781,16.0604,16.0692,285600.0
2008-08-08 15:15:00,18.17,18.17,18.13,18.15,572000.0,16.0692,16.0692,16.0338,16.0515,572000.0
2008-08-08 15:20:00,18.15,18.15,18.06,18.06,554800.0,16.0515,16.0515,15.9719,15.9719,554800.0
2008-08-08 15:25:00,18.06,18.09,18.06,18.07,393200.0,15.9719,15.9985,15.9719,15.9808,393200.0
2008-08-08 15:30:00,18.07,18.1,18.07,18.1,382000.0,15.9808,16.0073,15.9808,16.0073,382000.0
2008-08-08 15:35:00,18.09,18.11,18.08,18.09,420800.0,15.9985,16.0161,15.9896,15.9985,420800.0
2008-08-08 15:40:00,18.1,18.12,18.09,18.09,539600.0,16.0073,16.025,15.9985,15.9985,539600.0
2008-08-08 15:45:00,18.09,18.13,18.08,18.11,642000.0,15.9985,16.0338,15.9896,16.0161,642000.0
2008-08-08 15:50:00,18.11,18.13,18.1,18.12,814000.0,16.0161,16.0338,16.0073,16.025,814000.0
2008-08-08 15:55:00,18.12,18.18,18.09,18.11,1624800.0,16.025,16.0781,15.9985,16.0161,1624800.0
2008-08-11 09:30:00,18.09,18.19,17.99,18.16,1043600.0,15.9985,16.0869,15.91,16.0604,1043600.0
2008-08-11 09:35:00,18.17,18.48,18.13,18.48,1581200.0,16.0692,16.3434,16.0338,16.3434,1581200.0
2008-08-11 09:40:00,18.48,18.57,18.44,18.52,2008800.0,16.3434,16.423,16.308,16.3787,2008800.0
2008-08-11 09:45:00,18.52,18.61,18.46,18.57,1543600.0,16.3787,16.4583,16.3257,16.423,1543600.0
2008-08-11 09:50:00,18.57,18.72,18.55,18.72,1996800.0,16.423,16.5556,16.4053,16.5556,1996800.0
2008-08-11 09:55:00,18.71,18.74,18.65,18.68,2239600.0,16.5468,16.5733,16.4937,16.5202,2239600.0
2008-08-11 10:00:00,18.68,18.7,18.6,18.62,1064000.0,16.5202,16.5379,16.4495,16.4672,1064000.0
2008-08-11 10:05:00,18.62,18.69,18.59,18.67,1067600.0,16.4672,16.5291,16.4406,16.5114,1067600.0
2008-08-11 10:10:00,18.67,18.73,18.64,18.72,1218800.0,16.5114,16.5645,16.4849,16.5556,1218800.0
2008-08-11 10:15:00,18.71,18.77,18.69,18.72,1749600.0,16.5468,16.5998,16.5291,16.5556,1749600.0
2008-08-11 10:20:00,18.72,18.75,18.66,18.68,929600.0,16.5556,16.5821,16.5026,16.5202,929600.0
2008-08-11 10:25:00,18.67,18.73,18.66,18.69,468000.0,16.5114,16.5645,16.5026,16.5291,468000.0
2008-08-11 10:30:00,18.7,18.7,18.61,18.64,618000.0,16.5379,16.5379,16.4583,16.4849,618000.0
2008-08-11 10:35:00,18.65,18.68,18.64,18.65,347200.0,16.4937,16.5202,16.4849,16.4937,347200.0
2008-08-11 10:40:00,18.65,18.68,18.61,18.62,481600.0,16.4937,16.5202,16.4583,16.4672,481600.0
2008-08-11 10:45:00,18.62,18.65,18.61,18.63,590000.0,16.4672,16.4937,16.4583,16.476,590000.0
2008-08-11 10:50:00,18.63,18.71,18.61,18.69,493200.0,16.476,16.5468,16.4583,16.5291,493200.0
2008-08-11 10:55:00,18.69,18.7,18.65,18.67,371600.0,16.5291,16.5379,16.4937,16.5114,371600.0
2008-08-11 11:00:00,18.67,18.7,18.65,18.7,189600.0,16.5114,16.5379,16.4937,16.5379,189600.0
2008-08-11 11:05:00,18.7,18.73,18.63,18.71,625600.0,16.5379,16.5645,16.476,16.5468,625600.0
2008-08-11 11:10:00,18.72,18.74,18.67,18.68,670000.0,16.5556,16.5733,16.5114,16.5202,670000.0
2008-08-11 11:15:00,18.68,18.72,18.68,18.7,303200.0,16.5202,16.5556,16.5202,16.5379,303200.0
2008-08-11 11:20:00,18.7,18.71,18.67,18.69,305600.0,16.5379,16.5468,16.5114,16.5291,305600.0
2008-08-11 11:25:00,18.69,18.72,18.67,18.7,340400.0,16.5291,16.5556,16.5114,16.5379,340400.0
2008-08-11 11:30:00,18.71,18.71,18.67,18.67,182800.0,16.5468,16.5468,16.5114,16.5114,182800.0
2008-08-11 11:35:00,18.67,18.74,18.65,18.74,451600.0,16.5114,16.5733,16.4937,16.5733,451600.0
2008-08-11 11:40:00,18.74,18.75,18.72,18.73,629600.0,16.5733,16.5821,16.5556,16.5645,629600.0
2008-08-11 11:45:00,18.73,18.76,18.66,18.67,693600.0,16.5645,16.591,16.5026,16.5114,693600.0
2008-08-11 11:50:00,18.66,18.71,18.66,18.71,278400.0,16.5026,16.5468,16.5026,16.5468,278400.0
2008-08-11 11:55:00,18.71,18.72,18.69,18.71,340000.0,16.5468,16.5556,16.5291,16.5468,340000.0
2008-08-11 12:00:00,18.71,18.75,18.7,18.75,462800.0,16.5468,16.5821,16.5379,16.5821,462800.0
2008-08-11 12:05:00,18.75,18.75,18.71,18.74,308400.0,16.5821,16.5821,16.5468,16.5733,308400.0
2008-08-11 12:10:00,18.74,18.75,18.71,18.73,178800.0,16.5733,16.5821,16.5468,16.5645,178800.0
2008-08-11 12:15:00,18.73,18.75,18.72,18.74,237200.0,16.5645,16.5821,16.5556,16.5733,237200.0
2008-08-11 12:20:00,18.74,18.8,18.74,18.79,853600.0,16.5733,16.6264,16.5733,16.6175,853600.0
2008-08-11 12:25:00,18.8,18.81,18.75,18.81,428400.0,16.6264,16.6352,16.5821,16.6352,428400.0
2008-08-11 12:30:00,18.81,18.86,18.81,18.86,628800.0,16.6352,16.6794,16.6352,16.6794,628800.0
2008-08-11 12:35:00,18.86,18.87,18.75,18.87,608000.0,16.6794,16.6883,16.5821,16.6883,608000.0
2008-08-11 12:40:00,18.86,18.89,18.86,18.89,739600.0,16.6794,16.706,16.6794,16.706,739600.0
2008-08-11 12:45:00,18.88,18.9,18.83,18.84,646000.0,16.6971,16.7148,16.6529,16.6617,646000.0
2008-08-11 12:50:00,18.84,18.89,18.84,18.88,396000.0,16.6617,16.706,16.6617,16.6971,396000.0
2008-08-11 12:55:00,18.88,18.92,18.87,18.89,517600.0,16.6971,16.7325,16.6883,16.706,517600.0
2008-08-11 13:00:00,18.89,18.9,18.86,18.89,215200.0,16.706,16.7148,16.6794,16.706,215200.0
2008-08-11 13:05:00,18.89,18.93,18.89,18.93,283600.0,16.706,16.7413,16.706,16.7413,283600.0
2008-08-11 13:10:00,18.93,18.99,18.93,18.99,710800.0,16.7413,16.7944,16.7413,16.7944,710800.0
2008-08-11 13:15:00,18.99,19.0,18.97,18.97,444000.0,16.7944,16.8032,16.7767,16.7767,444000.0
2008-08-11 13:20:00,18.97,19.01,18.97,18.98,756800.0,16.7767,16.8121,16.7767,16.7856,756800.0
2008-08-11 13:25:00,18.99,19.05,18.99,19.05,544000.0,16.7944,16.8475,16.7944,16.8475,544000.0
2008-08-11 13:30:00,19.05,19.12,19.05,19.11,781600.0,16.8475,16.9094,16.8475,16.9005,781600.0
2008-08-11 13:35:00,19.11,19.13,19.09,19.1,581600.0,16.9005,16.9182,16.8828,16.8917,581600.0
2008-08-11 13:40:00,19.09,19.1,19.01,19.04,836000.0,16.8828,16.8917,16.8121,16.8386,836000.0
2008-08-11 13:45:00,19.04,19.06,18.99,19.05,574400.0,16.8386,16.8563,16.7944,16.8475,574400.0
2008-08-11 13:50:00,19.05,19.12,19.05,19.1,532400.0,16.8475,16.9094,16.8475,16.8917,532400.0
2008-08-11 13:55:00,19.1,19.1,19.01,19.02,540800.0,16.8917,16.8917,16.8121,16.8209,540800.0
2008-08-11 14:00:00,19.02,19.05,18.99,19.04,610800.0,16.8209,16.8475,16.7944,16.8386,610800.0
2008-08-11 14:05:00,19.04,19.04,18.99,19.0,520000.0,16.8386,16.8386,16.7944,16.8032,520000.0
2008-08-11 14:10:00,19.01,19.03,18.92,18.94,468800.0,16.8121,16.8298,16.7325,16.7502,468800.0
2008-08-11 14:15:00,18.94,18.95,18.86,18.89,653200.0,16.7502,16.759,16.6794,16.706,653200.0
2008-08-11 14:20:00,18.88,18.9,18.8,18.84,589200.0,16.6971,16.7148,16.6264,16.6617,589200.0
2008-08-11 14:25:00,18.83,18.86,18.79,18.82,526800.0,16.6529,16.6794,16.6175,16.6441,526800.0
2008-08-11 14:30:00,18.82,18.83,18.79,18.81,415200.0,16.6441,16.6529,16.6175,16.6352,415200.0
2008-08-11 14:35:00,18.81,18.81,18.69,18.74,682800.0,16.6352,16.6352,16.5291,16.5733,682800.0
2008-08-11 14:40:00,18.74,18.75,18.64,18.64,899200.0,16.5733,16.5821,16.4849,16.4849,899200.0
2008-08-11 14:45:00,18.64,18.7,18.64,18.66,983200.0,16.4849,16.5379,16.4849,16.5026,983200.0
2008-08-11 14:50:00,18.66,18.75,18.63,18.67,1051200.0,16.5026,16.5821,16.476,16.5114,1051200.0
2008-08-11 14:55:00,18.67,18.7,18.64,18.69,586400.0,16.5114,16.5379,16.4849,16.5291,586400.0
2008-08-11 15:00:00,18.69,18.7,18.67,18.69,490000.0,16.5291,16.5379,16.5114,16.5291,490000.0
2008-08-11 15:05:00,18.69,18.71,18.67,18.69,417600.0,16.5291,16.5468,16.5114,16.5291,417600.0
2008-08-11 15:10:00,18.69,18.7,18.65,18.67,406000.0,16.5291,16.5379,16.4937,16.5114,406000.0
2008-08-11 15:15:00,18.67,18.69,18.66,18.69,306800.0,16.5114,16.5291,16.5026,16.5291,306800.0
2008-08-11 15:20:00,18.69,18.71,18.66,18.66,629200.0,16.5291,16.5468,16.5026,16.5026,629200.0
2008-08-11 15:25:00,18.67,18.68,18.65,18.68,439600.0,16.5114,16.5202,16.4937,16.5202,439600.0
2008-08-11 15:30:00,18.67,18.69,18.64,18.67,802800.0,16.5114,16.5291,16.4849,16.5114,802800.0
2008-08-11 15:35:00,18.67,18.68,18.63,18.65,848800.0,16.5114,16.5202,16.476,16.4937,848800.0
2008-08-11 15:40:00,18.65,18.68,18.64,18.64,937600.0,16.4937,16.5202,16.4849,16.4849,937600.0
2008-08-11 15:45:00,18.64,18.66,18.57,18.59,964400.0,16.4849,16.5026,16.423,16.4406,964400.0
2008-08-11 15:50:00,18.59,18.67,18.57,18.58,1075600.0,16.4406,16.5114,16.423,16.4318,1075600.0
2008-08-11 15:55:00,18.58,18.71,18.57,18.68,944000.0,16.4318,16.5468,16.423,16.5202,944000.0
2008-08-12 09:30:00,18.55,18.65,18.5,18.63,799200.0,16.4053,16.4937,16.3611,16.476,799200.0
2008-08-12 09:35:00,18.63,18.7,18.58,18.59,1009600.0,16.476,16.5379,16.4318,16.4406,1009600.0
2008-08-12 09:40:00,18.59,18.61,18.55,18.6,513600.0,16.4406,16.4583,16.4053,16.4495,513600.0
2008-08-12 09:45:00,18.59,18.66,18.59,18.6,326400.0,16.4406,16.5026,16.4406,16.4495,326400.0
2008-08-12 09:50:00,18.6,18.61,18.53,18.55,414800.0,16.4495,16.4583,16.3876,16.4053,414800.0
2008-08-12 09:55:00,18.55,18.55,18.46,18.49,988400.0,16.4053,16.4053,16.3257,16.3522,988400.0
2008-08-12 10:00:00,18.49,18.58,18.44,18.57,797600.0,16.3522,16.4318,16.308,16.423,797600.0
2008-08-12 10:05:00,18.57,18.64,18.53,18.54,462400.0,16.423,16.4849,16.3876,16.3964,462400.0
2008-08-12 10:10:00,18.54,18.57,18.49,18.53,358000.0,16.3964,16.423,16.3522,16.3876,358000.0
2008-08-12 10:15:00,18.52,18.53,18.44,18.44,642800.0,16.3787,16.3876,16.308,16.308,642800.0
2008-08-12 10:20:00,18.44,18.46,18.38,18.4,691200.0,16.308,16.3257,16.2549,16.2726,691200.0
2008-08-12 10:25:00,18.39,18.39,18.32,18.32,977600.0,16.2638,16.2638,16.2019,16.2019,977600.0
2008-08-12 10:30:00,18.32,18.36,18.29,18.31,644000.0,16.2019,16.2372,16.1753,16.193,644000.0
2008-08-12 10:35:00,18.31,18.39,18.28,18.3,901600.0,16.193,16.2638,16.1665,16.1842,901600.0
2008-08-12 10:40:00,18.3,18.36,18.28,18.36,624400.0,16.1842,16.2372,16.1665,16.2372,624400.0
2008-08-12 10:45:00,18.36,18.39,18.3,18.33,2015600.0,16.2372,16.2638,16.1842,16.2107,2015600.0
2008-08-12 10:50:00,18.33,18.33,18.25,18.27,465200.0,16.2107,16.2107,16.14,16.1576,465200.0
2008-08-12 10:55:00,18.27,18.28,18.26,18.27,475200.0,16.1576,16.1665,16.1488,16.1576,475200.0
2008-08-12 11:00:00,18.27,18.28,18.21,18.21,1000400.0,16.1576,16.1665,16.1046,16.1046,1000400.0
2008-08-12 11:05:00,18.21,18.32,18.2,18.32,934800.0,16.1046,16.2019,16.0957,16.2019,934800.0
2008-08-12 11:10:00,18.32,18.35,18.3,18.35,494000.0,16.2019,16.2284,16.1842,16.2284,494000.0
2008-08-12 11:15:00,18.36,18.49,18.34,18.47,680000.0,16.2372,16.3522,16.2196,16.3345,680000.0
2008-08-12 11:20:00,18.47,18.54,18.41,18.46,681200.0,16.3345,16.3964,16.2815,16.3257,681200.0
2008-08-12 11:25:00,18.45,18.49,18.45,18.48,232000.0,16.3168,16.3522,16.3168,16.3434,232000.0
2008-08-12 11:30:00,18.49,18.51,18.45,18.46,338000.0,16.3522,16.3699,16.3168,16.3257,338000.0
2008-08-12 11:35:00,18.45,18.47,18.44,18.45,190400.0,16.3168,16.3345,16.308,16.3168,190400.0
2008-08-12 11:40:00,18.45,18.46,18.4,18.42,330400.0,16.3168,16.3257,16.2726,16.2903,330400.0
2008-08-12 11:45:00,18.43,18.43,18.35,18.35,260800.0,16.2991,16.2991,16.2284,16.2284,260800.0
2008-08-12 11:50:00,18.35,18.37,18.3,18.34,314000.0,16.2284,16.2461,16.1842,16.2196,314000.0
2008-08-12 11:55:00,18.34,18.37,18.34,18.36,151200.0,16.2196,16.2461,16.2196,16.2372,151200.0
2008-08-12 12:00:00,18.36,18.37,18.34,18.35,138400.0,16.2372,16.2461,16.2196,16.2284,138400.0
2008-08-12 12:05:00,18.36,18.36,18.35,18.35,165200.0,16.2372,16.2372,16.2284,16.2284,165200.0
2008-08-12 12:10:00,18.35,18.36,18.33,18.35,272800.0,16.2284,16.2372,16.2107,16.2284,272800.0
2008-08-12 12:15:00,18.35,18.37,18.35,18.36,715600.0,16.2284,16.2461,16.2284,16.2372,715600.0
2008-08-12 12:20:00,18.36,18.47,18.36,18.46,278800.0,16.2372,16.3345,16.2372,16.3257,278800.0
2008-08-12 12:25:00,18.46,18.47,18.44,18.44,240000.0,16.3257,16.3345,16.308,16.308,240000.0
2008-08-12 12:30:00,18.44,18.45,18.38,18.38,195600.0,16.308,16.3168,16.2549,16.2549,195600.0
2008-08-12 12:35:00,18.38,18.41,18.38,18.4,121200.0,16.2549,16.2815,16.2549,16.2726,121200.0
2008-08-12 12:40:00,18.4,18.45,18.4,18.45,156000.0,16.2726,16.3168,16.2726,16.3168,156000.0
2008-08-12 12:45:00,18.44,18.45,18.43,18.43,76400.0,16.308,16.3168,16.2991,16.2991,76400.0
2008-08-12 12:50:00,18.43,18.48,18.42,18.48,154000.0,16.2991,16.3434,16.2903,16.3434,154000.0
2008-08-12 12:55:00,18.48,18.49,18.45,18.47,209600.0,16.3434,16.3522,16.3168,16.3345,209600.0
2008-08-12 13:00:00,18.47,18.48,18.44,18.45,119600.0,16.3345,16.3434,16.308,16.3168,119600.0
2008-08-12 13:05:00,18.45,18.48,18.44,18.47,109600.0,16.3168,16.3434,16.308,16.3345,109600.0
2008-08-12 13:10:00,18.48,18.48,18.38,18.39,199200.0,16.3434,16.3434,16.2549,16.2638,199200.0
2008-08-12 13:15:00,18.39,18.41,18.37,18.38,124000.0,16.2638,16.2815,16.2461,16.2549,124000.0
2008-08-12 13:20:00,18.39,18.39,18.33,18.36,198400.0,16.2638,16.2638,16.2107,16.2372,198400.0
2008-08-12 13:25:00,18.36,18.38,18.34,18.34,115200.0,16.2372,16.2549,16.2196,16.2196,115200.0
2008-08-12 13:30:00,18.34,18.36,18.33,18.35,133200.0,16.2196,16.2372,16.2107,16.2284,133200.0
2008-08-12 13:35:00,18.35,18.35,18.33,18.34,107600.0,16.2284,16.2284,16.2107,16.2196,107600.0
2008-08-12 13:40:00,18.34,18.37,18.33,18.37,124000.0,16.2196,16.2461,16.2107,16.2461,124000.0
2008-08-12 13:45:00,18.37,18.38,18.35,18.35,85200.0,16.2461,16.2549,16.2284,16.2284,85200.0
2008-08-12 13:50:00,18.35,18.36,18.29,18.3,253600.0,16.2284,16.2372,16.1753,16.1842,253600.0
2008-08-12 13:55:00,18.29,18.31,18.28,18.29,238400.0,16.1753,16.193,16.1665,16.1753,238400.0
2008-08-12 14:00:00,18.29,18.3,18.28,18.29,267600.0,16.1753,16.1842,16.1665,16.1753,267600.0
2008-08-12 14:05:00,18.29,18.31,18.25,18.26,254000.0,16.1753,16.193,16.14,16.1488,254000.0
2008-08-12 14:10:00,18.26,18.3,18.25,18.29,177200.0,16.1488,16.1842,16.14,16.1753,177200.0
2008-08-12 14:15:00,18.28,18.31,18.28,18.29,188800.0,16.1665,16.193,16.1665,16.1753,188800.0
2008-08-12 14:20:00,18.29,18.31,18.27,18.29,331200.0,16.1753,16.193,16.1576,16.1753,331200.0
2008-08-12 14:25:00,18.29,18.35,18.29,18.33,286800.0,16.1753,16.2284,16.1753,16.2107,286800.0
2008-08-12 14:30:00,18.33,18.34,18.31,18.32,197200.0,16.2107,16.2196,16.193,16.2019,197200.0
2008-08-12 14:35:00,18.33,18.35,18.32,18.33,100000.0,16.2107,16.2284,16.2019,16.2107,100000.0
2008-08-12 14:40:00,18.33,18.35,18.3,18.31,152400.0,16.2107,16.2284,16.1842,16.193,152400.0
2008-08-12 14:45:00,18.3,18.32,18.3,18.32,85200.0,16.1842,16.2019,16.1842,16.2019,85200.0
2008-08-12 14:50:00,18.32,18.33,18.3,18.31,126400.0,16.2019,16.2107,16.1842,16.193,126400.0
2008-08-12 14:55:00,18.31,18.33,18.26,18.27,160000.0,16.193,16.2107,16.1488,16.1576,160000.0
2008-08-12 15:00:00,18.27,18.29,18.25,18.26,234800.0,16.1576,16.1753,16.14,16.1488,234800.0
2008-08-12 15:05:00,18.26,18.3,18.25,18.25,264000.0,16.1488,16.1842,16.14,16.14,264000.0
2008-08-12 15:10:00,18.25,18.27,18.2,18.24,518000.0,16.14,16.1576,16.0957,16.1311,518000.0
2008-08-12 15:15:00,18.24,18.25,18.2,18.22,390000.0,16.1311,16.14,16.0957,16.1134,390000.0
2008-08-12 15:20:00,18.23,18.24,18.18,18.22,345200.0,16.1223,16.1311,16.0781,16.1134,345200.0
2008-08-12 15:25:00,18.21,18.29,18.19,18.25,357600.0,16.1046,16.1753,16.0869,16.14,357600.0
2008-08-12 15:30:00,18.25,18.27,18.18,18.2,333200.0,16.14,16.1576,16.0781,16.0957,333200.0
2008-08-12 15:35:00,18.2,18.29,18.2,18.25,593200.0,16.0957,16.1753,16.0957,16.14,593200.0
2008-08-12 15:40:00,18.25,18.25,18.18,18.2,824800.0,16.14,16.14,16.0781,16.0957,824800.0
2008-08-12 15:45:00,18.2,18.27,18.19,18.27,762000.0,16.0957,16.1576,16.0869,16.1576,762000.0
2008-08-12 15:50:00,18.27,18.27,18.18,18.18,788400.0,16.1576,16.1576,16.0781,16.0781,788400.0
2008-08-12 15:55:00,18.18,18.2,18.15,18.17,1129200.0,16.0781,16.0957,16.0515,16.0692,1129200.0
2008-08-13 09:30:00,18.19,18.19,18.12,18.16,597600.0,16.1097,16.1097,16.0477,16.0832,597600.0
2008-08-13 09:35:00,18.14,18.29,18.14,18.26,1304000.0,16.0655,16.1983,16.0655,16.1717,1304000.0
2008-08-13 09:40:00,18.26,18.36,18.22,18.36,778400.0,16.1717,16.2603,16.1363,16.2603,778400.0
2008-08-13 09:45:00,18.36,18.4,18.25,18.28,904800.0,16.2603,16.2957,16.1629,16.1894,904800.0
2008-08-13 09:50:00,18.27,18.29,18.23,18.24,989200.0,16.1806,16.1983,16.1452,16.154,989200.0
2008-08-13 09:55:00,18.24,18.27,18.18,18.2,1121600.0,16.154,16.1806,16.1009,16.1186,1121600.0
2008-08-13 10:00:00,18.2,18.25,18.18,18.23,770400.0,16.1186,16.1629,16.1009,16.1452,770400.0
2008-08-13 10:05:00,18.23,18.24,18.22,18.23,306800.0,16.1452,16.154,16.1363,16.1452,306800.0
2008-08-13 10:10:00,18.23,18.26,18.21,18.25,457200.0,16.1452,16.1717,16.1275,16.1629,457200.0
2008-08-13 10:15:00,18.25,18.27,18.23,18.27,467600.0,16.1629,16.1806,16.1452,16.1806,467600.0
2008-08-13 10:20:00,18.27,18.31,18.25,18.3,356800.0,16.1806,16.216,16.1629,16.2072,356800.0
2008-08-13 10:25:00,18.3,18.3,18.25,18.26,401200.0,16.2072,16.2072,16.1629,16.1717,401200.0
2008-08-13 10:30:00,18.26,18.31,18.26,18.3,380800.0,16.1717,16.216,16.1717,16.2072,380800.0
2008-08-13 10:35:00,18.3,18.3,18.22,18.25,816000.0,16.2072,16.2072,16.1363,16.1629,816000.0
2008-08-13 10:40:00,18.24,18.27,18.23,18.24,414400.0,16.154,16.1806,16.1452,16.154,414400.0
2008-08-13 10:45:00,18.24,18.29,18.16,18.2,1125200.0,16.154,16.1983,16.0832,16.1186,1125200.0
2008-08-13 10:50:00,18.19,18.28,18.15,18.26,675200.0,16.1097,16.1894,16.0743,16.1717,675200.0
2008-08-13 10:55:00,18.26,18.3,18.24,18.3,410800.0,16.1717,16.2072,16.154,16.2072,410800.0
2008-08-13 11:00:00,18.3,18.33,18.27,18.31,363200.0,16.2072,16.2337,16.1806,16.216,363200.0
2008-08-13 11:05:00,18.31,18.31,18.26,18.28,229600.0,16.216,16.216,16.1717,16.1894,229600.0
2008-08-13 11:10:00,18.28,18.3,18.24,18.29,229600.0,16.1894,16.2072,16.154,16.1983,229600.0
2008-08-13 11:15:00,18.3,18.35,18.3,18.35,205600.0,16.2072,16.2514,16.2072,16.2514,205600.0
2008-08-13 11:20:00,18.35,18.35,18.29,18.32,114400.0,16.2514,16.2514,16.1983,16.2249,114400.0
2008-08-13 11:25:00,18.32,18.35,18.3,18.33,132400.0,16.2249,16.2514,16.2072,16.2337,132400.0
2008-08-13 11:30:00,18.33,18.33,18.29,18.3,200400.0,16.2337,16.2337,16.1983,16.2072,200400.0
2008-08-13 11:35:00,18.31,18.36,18.3,18.31,324000.0,16.216,16.2603,16.2072,16.216,324000.0
2008-08-13 11:40:00,18.31,18.33,18.28,18.3,198800.0,16.216,16.2337,16.1894,16.2072,198800.0
2008-08-13 11:45:00,18.3,18.3,18.26,18.27,204400.0,16.2072,16.2072,16.1717,16.1806,204400.0
2008-08-13 11:50:00,18.27,18.28,18.25,18.27,208800.0,16.1806,16.1894,16.1629,16.1806,208800.0
2008-08-13 11:55:00,18.27,18.28,18.25,18.28,158800.0,16.1806,16.1894,16.1629,16.1894,158800.0
2008-08-13 12:00:00,18.28,18.28,18.25,18.27,139600.0,16.1894,16.1894,16.1629,16.1806,139600.0
2008-08-13 12:05:00,18.27,18.27,18.24,18.24,194000.0,16.1806,16.1806,16.154,16.154,194000.0
2008-08-13 12:10:00,18.25,18.27,18.23,18.26,320400.0,16.1629,16.1806,16.1452,16.1717,320400.0
2008-08-13 12:15:00,18.26,18.28,18.26,18.27,170800.0,16.1717,16.1894,16.1717,16.1806,170800.0
2008-08-13 12:20:00,18.27,18.28,18.26,18.27,134800.0,16.1806,16.1894,16.1717,16.1806,134800.0
2008-08-13 12:25:00,18.26,18.28,18.25,18.28,138000.0,16.1717,16.1894,16.1629,16.1894,138000.0
2008-08-13 12:30:00,18.27,18.3,18.26,18.3,174000.0,16.1806,16.2072,16.1717,16.2072,174000.0
2008-08-13 12:35:00,18.3,18.32,18.28,18.32,218000.0,16.2072,16.2249,16.1894,16.2249,218000.0
2008-08-13 12:40:00,18.32,18.34,18.3,18.33,149200.0,16.2249,16.2426,16.2072,16.2337,149200.0
2008-08-13 12:45:00,18.33,18.33,18.3,18.31,141200.0,16.2337,16.2337,16.2072,16.216,141200.0
2008-08-13 12:50:00,18.31,18.32,18.31,18.31,72400.0,16.216,16.2249,16.216,16.216,72400.0
2008-08-13 12:55:00,18.32,18.34,18.3,18.33,152400.0,16.2249,16.2426,16.2072,16.2337,152400.0
2008-08-13 13:00:00,18.33,18.34,18.3,18.32,192800.0,16.2337,16.2426,16.2072,16.2249,192800.0
2008-08-13 13:05:00,18.31,18.34,18.31,18.32,126400.0,16.216,16.2426,16.216,16.2249,126400.0
2008-08-13 13:10:00,18.33,18.34,18.31,18.34,121600.0,16.2337,16.2426,16.216,16.2426,121600.0
2008-08-13 13:15:00,18.35,18.36,18.35,18.36,113200.0,16.2514,16.2603,16.2514,16.2603,113200.0
2008-08-13 13:20:00,18.36,18.43,18.36,18.42,334800.0,16.2603,16.3223,16.2603,16.3134,334800.0
2008-08-13 13:25:00,18.42,18.48,18.42,18.45,351200.0,16.3134,16.3666,16.3134,16.34,351200.0
2008-08-13 13:30:00,18.45,18.5,18.45,18.46,329600.0,16.34,16.3843,16.34,16.3489,329600.0
2008-08-13 13:35:00,18.46,18.5,18.45,18.48,186000.0,16.3489,16.3843,16.34,16.3666,186000.0
2008-08-13 13:40:00,18.48,18.5,18.45,18.48,320400.0,16.3666,16.3843,16.34,16.3666,320400.0
2008-08-13 13:45:00,18.48,18.48,18.39,18.41,378800.0,16.3666,16.3666,16.2869,16.3046,378800.0
2008-08-13 13:50:00,18.41,18.46,18.41,18.45,209200.0,16.3046,16.3489,16.3046,16.34,209200.0
2008-08-13 13:55:00,18.45,18.49,18.44,18.47,279600.0,16.34,16.3754,16.3312,16.3577,279600.0
2008-08-13 14:00:00,18.46,18.49,18.44,18.49,202800.0,16.3489,16.3754,16.3312,16.3754,202800.0
2008-08-13 14:05:00,18.49,18.49,18.46,18.48,111200.0,16.3754,16.3754,16.3489,16.3666,111200.0
2008-08-13 14:10:00,18.48,18.49,18.46,18.47,249600.0,16.3666,16.3754,16.3489,16.3577,249600.0
2008-08-13 14:15:00,18.47,18.47,18.43,18.46,222000.0,16.3577,16.3577,16.3223,16.3489,222000.0
2008-08-13 14:20:00,18.46,18.46,18.42,18.44,178400.0,16.3489,16.3489,16.3134,16.3312,178400.0
2008-08-13 14:25:00,18.44,18.46,18.42,18.42,161600.0,16.3312,16.3489,16.3134,16.3134,161600.0
2008-08-13 14:30:00,18.42,18.44,18.39,18.43,209600.0,16.3134,16.3312,16.2869,16.3223,209600.0
2008-08-13 14:35:00,18.43,18.45,18.42,18.43,136000.0,16.3223,16.34,16.3134,16.3223,136000.0
2008-08-13 14:40:00,18.43,18.48,18.42,18.48,350000.0,16.3223,16.3666,16.3134,16.3666,350000.0
2008-08-13 14:45:00,18.48,18.5,18.45,18.46,251600.0,16.3666,16.3843,16.34,16.3489,251600.0
2008-08-13 14:50:00,18.45,18.47,18.43,18.44,183200.0,16.34,16.3577,16.3223,16.3312,183200.0
2008-08-13 14:55:00,18.44,18.52,18.44,18.51,439200.0,16.3312,16.402,16.3312,16.3931,439200.0
2008-08-13 15:00:00,18.51,18.53,18.46,18.48,528000.0,16.3931,16.4109,16.3489,16.3666,528000.0
2008-08-13 15:05:00,18.48,18.49,18.43,18.44,376000.0,16.3666,16.3754,16.3223,16.3312,376000.0
2008-08-13 15:10:00,18.44,18.52,18.44,18.5,432800.0,16.3312,16.402,16.3312,16.3843,432800.0
2008-08-13 15:15:00,18.5,18.54,18.46,18.5,397600.0,16.3843,16.4197,16.3489,16.3843,397600.0
2008-08-13 15:20:00,18.5,18.51,18.42,18.47,357200.0,16.3843,16.3931,16.3134,16.3577,357200.0
2008-08-13 15:25:00,18.47,18.51,18.46,18.5,363600.0,16.3577,16.3931,16.3489,16.3843,363600.0
2008-08-13 15:30:00,18.5,18.51,18.46,18.48,360000.0,16.3843,16.3931,16.3489,16.3666,360000.0
2008-08-13 15:35:00,18.48,18.49,18.45,18.46,395200.0,16.3666,16.3754,16.34,16.3489,395200.0
2008-08-13 15:40:00,18.46,18.5,18.45,18.48,547600.0,16.3489,16.3843,16.34,16.3666,547600.0
2008-08-13 15:45:00,18.48,18.53,18.46,18.5,560400.0,16.3666,16.4109,16.3489,16.3843,560400.0
2008-08-13 15:50:00,18.51,18.53,18.46,18.48,847600.0,16.3931,16.4109,16.3489,16.3666,847600.0
2008-08-13 15:55:00,18.48,18.5,18.46,18.48,653600.0,16.3666,16.3843,16.3489,16.3666,653600.0
2008-08-14 09:30:00,18.44,18.69,18.4,18.61,261200.0,16.3312,16.5526,16.2957,16.4817,261200.0
2008-08-14 09:35:00,18.62,18.68,18.55,18.6,979600.0,16.4906,16.5437,16.4286,16.4729,979600.0
2008-08-14 09:40:00,18.6,18.74,18.6,18.69,860000.0,16.4729,16.5968,16.4729,16.5526,860000.0
2008-08-14 09:45:00,18.68,18.73,18.63,18.64,516400.0,16.5437,16.588,16.4994,16.5083,516400.0
2008-08-14 09:50:00,18.64,18.7,18.61,18.69,387600.0,16.5083,16.5614,16.4817,16.5526,387600.0
2008-08-14 09:55:00,18.69,18.72,18.67,18.7,326800.0,16.5526,16.5791,16.5348,16.5614,326800.0
2008-08-14 10:00:00,18.7,18.74,18.68,18.73,441600.0,16.5614,16.5968,16.5437,16.588,441600.0
2008-08-14 10:05:00,18.73,18.74,18.71,18.72,346800.0,16.588,16.5968,16.5703,16.5791,346800.0
2008-08-14 10:10:00,18.71,18.72,18.68,18.68,389600.0,16.5703,16.5791,16.5437,16.5437,389600.0
2008-08-14 10:15:00,18.68,18.69,18.63,18.65,798800.0,16.5437,16.5526,16.4994,16.5171,798800.0
2008-08-14 10:20:00,18.65,18.66,18.61,18.61,370400.0,16.5171,16.526,16.4817,16.4817,370400.0
2008-08-14 10:25:00,18.61,18.7,18.6,18.7,219200.0,16.4817,16.5614,16.4729,16.5614,219200.0
2008-08-14 10:30:00,18.7,18.71,18.66,18.66,268800.0,16.5614,16.5703,16.526,16.526,268800.0
2008-08-14 10:35:00,18.67,18.74,18.67,18.72,294000.0,16.5348,16.5968,16.5348,16.5791,294000.0
2008-08-14 10:40:00,18.72,18.74,18.69,18.73,293200.0,16.5791,16.5968,16.5526,16.588,293200.0
2008-08-14 10:45:00,18.73,18.74,18.65,18.65,311600.0,16.588,16.5968,16.5171,16.5171,311600.0
2008-08-14 10:50:00,18.67,18.71,18.66,18.68,201600.0,16.5348,16.5703,16.526,16.5437,201600.0
2008-08-14 10:55:00,18.68,18.69,18.65,18.67,186800.0,16.5437,16.5526,16.5171,16.5348,186800.0
2008-08-14 11:00:00,18.67,18.68,18.65,18.67,103600.0,16.5348,16.5437,16.5171,16.5348,103600.0
2008-08-14 11:05:00,18.67,18.68,18.65,18.68,166800.0,16.5348,16.5437,16.5171,16.5437,166800.0
2008-08-14 11:10:00,18.68,18.72,18.68,18.72,303200.0,16.5437,16.5791,16.5437,16.5791,303200.0
2008-08-14 11:15:00,18.71,18.74,18.71,18.73,240800.0,16.5703,16.5968,16.5703,16.588,240800.0
2008-08-14 11:20:00,18.73,18.75,18.71,18.74,326400.0,16.588,16.6057,16.5703,16.5968,326400.0
2008-08-14 11:25:00,18.74,18.75,18.73,18.74,234800.0,16.5968,16.6057,16.588,16.5968,234800.0
2008-08-14 11:30:00,18.74,18.8,18.72,18.78,694000.0,16.5968,16.65,16.5791,16.6323,694000.0
2008-08-14 11:35:00,18.78,18.86,18.76,18.85,665200.0,16.6323,16.7031,16.6146,16.6943,665200.0
2008-08-14 11:40:00,18.85,18.86,18.81,18.84,478000.0,16.6943,16.7031,16.6588,16.6854,478000.0
2008-08-14 11:45:00,18.84,18.84,18.78,18.78,410400.0,16.6854,16.6854,16.6323,16.6323,410400.0
2008-08-14 11:50:00,18.78,18.8,18.75,18.75,303600.0,16.6323,16.65,16.6057,16.6057,303600.0
2008-08-14 11:55:00,18.76,18.82,18.76,18.77,229600.0,16.6146,16.6677,16.6146,16.6234,229600.0
2008-08-14 12:00:00,18.77,18.78,18.76,18.77,161200.0,16.6234,16.6323,16.6146,16.6234,161200.0
2008-08-14 12:05:00,18.77,18.79,18.76,18.78,266400.0,16.6234,16.6411,16.6146,16.6323,266400.0
2008-08-14 12:10:00,18.78,18.8,18.72,18.73,300800.0,16.6323,16.65,16.5791,16.588,300800.0
2008-08-14 12:15:00,18.73,18.77,18.71,18.76,349200.0,16.588,16.6234,16.5703,16.6146,349200.0
2008-08-14 12:20:00,18.76,18.77,18.74,18.76,204800.0,16.6146,16.6234,16.5968,16.6146,204800.0
2008-08-14 12:25:00,18.76,18.77,18.75,18.77,236400.0,16.6146,16.6234,16.6057,16.6234,236400.0
2008-08-14 12:30:00,18.76,18.81,18.76,18.81,232400.0,16.6146,16.6588,16.6146,16.6588,232400.0
2008-08-14 12:35:00,18.81,18.83,18.78,18.8,215600.0,16.6588,16.6765,16.6323,16.65,215600.0
2008-08-14 12:40:00,18.8,18.84,18.8,18.83,170400.0,16.65,16.6854,16.65,16.6765,170400.0
2008-08-14 12:45:00,18.83,18.84,18.81,18.82,190000.0,16.6765,16.6854,16.6588,16.6677,190000.0
2008-08-14 12:50:00,18.81,18.82,18.78,18.78,296000.0,16.6588,16.6677,16.6323,16.6323,296000.0
2008-08-14 12:55:00,18.78,18.79,18.77,18.78,152400.0,16.6323,16.6411,16.6234,16.6323,152400.0
2008-08-14 13:00:00,18.78,18.8,18.77,18.8,198400.0,16.6323,16.65,16.6234,16.65,198400.0
2008-08-14 13:05:00,18.81,18.81,18.78,18.78,71200.0,16.6588,16.6588,16.6323,16.6323,71200.0
2008-08-14 13:10:00,18.79,18.8,18.78,18.79,108400.0,16.6411,16.65,16.6323,16.6411,108400.0
2008-08-14 13:15:00,18.78,18.8,18.73,18.73,276400.0,16.6323,16.65,16.588,16.588,276400.0
2008-08-14 13:20:00,18.73,18.75,18.71,18.75,279200.0,16.588,16.6057,16.5703,16.6057,279200.0
2008-08-14 13:25:00,18.75,18.76,18.73,18.73,232800.0,16.6057,16.6146,16.588,16.588,232800.0
2008-08-14 13:30:00,18.73,18.73,18.7,18.7,288400.0,16.588,16.588,16.5614,16.5614,288400.0
2008-08-14 13:35:00,18.7,18.72,18.7,18.72,137600.0,16.5614,16.5791,16.5614,16.5791,137600.0
2008-08-14 13:40:00,18.72,18.75,18.72,18.73,120000.0,16.5791,16.6057,16.5791,16.588,120000.0
2008-08-14 13:45:00,18.73,18.75,18.73,18.75,194800.0,16.588,16.6057,16.588,16.6057,194800.0
2008-08-14 13:50:00,18.75,18.75,18.73,18.75,143600.0,16.6057,16.6057,16.588,16.6057,143600.0
2008-08-14 13:55:00,18.75,18.8,18.75,18.8,188000.0,16.6057,16.65,16.6057,16.65,188000.0
2008-08-14 14:00:00,18.8,18.82,18.79,18.81,334800.0,16.65,16.6677,16.6411,16.6588,334800.0
2008-08-14 14:05:00,18.81,18.82,18.79,18.82,213600.0,16.6588,16.6677,16.6411,16.6677,213600.0
2008-08-14 14:10:00,18.82,18.83,18.79,18.8,189600.0,16.6677,16.6765,16.6411,16.65,189600.0
2008-08-14 14:15:00,18.8,18.84,18.79,18.83,284400.0,16.65,16.6854,16.6411,16.6765,284400.0
2008-08-14 14:20:00,18.83,18.84,18.8,18.81,226000.0,16.6765,16.6854,16.65,16.6588,226000.0
2008-08-14 14:25:00,18.81,18.83,18.81,18.82,245600.0,16.6588,16.6765,16.6588,16.6677,245600.0
2008-08-14 14:30:00,18.82,18.84,18.82,18.83,174400.0,16.6677,16.6854,16.6677,16.6765,174400.0
2008-08-14 14:35:00,18.83,18.85,18.81,18.83,195600.0,16.6765,16.6943,16.6588,16.6765,195600.0
2008-08-14 14:40:00,18.83,18.83,18.79,18.79,221600.0,16.6765,16.6765,16.6411,16.6411,221600.0
2008-08-14 14:45:00,18.79,18.81,18.77,18.81,361600.0,16.6411,16.6588,16.6234,16.6588,361600.0
2008-08-14 14:50:00,18.8,18.81,18.79,18.81,283600.0,16.65,16.6588,16.6411,16.6588,283600.0
2008-08-14 14:55:00,18.81,18.82,18.8,18.8,171600.0,16.6588,16.6677,16.65,16.65,171600.0
2008-08-14 15:00:00,18.8,18.83,18.79,18.81,316000.0,16.65,16.6765,16.6411,16.6588,316000.0
2008-08-14 15:05:00,18.81,18.83,18.79,18.81,308800.0,16.6588,16.6765,16.6411,16.6588,308800.0
2008-08-14 15:10:00,18.81,18.82,18.79,18.81,206800.0,16.6588,16.6677,16.6411,16.6588,206800.0
2008-08-14 15:15:00,18.81,18.85,18.81,18.85,245200.0,16.6588,16.6943,16.6588,16.6943,245200.0
2008-08-14 15:20:00,18.85,18.89,18.85,18.85,606800.0,16.6943,16.7297,16.6943,16.6943,606800.0
2008-08-14 15:25:00,18.85,18.86,18.81,18.83,218000.0,16.6943,16.7031,16.6588,16.6765,218000.0
2008-08-14 15:30:00,18.83,18.85,18.8,18.83,335600.0,16.6765,16.6943,16.65,16.6765,335600.0
2008-08-14 15:35:00,18.83,18.87,18.82,18.87,390000.0,16.6765,16.712,16.6677,16.712,390000.0
2008-08-14 15:40:00,18.86,18.89,18.86,18.88,431200.0,16.7031,16.7297,16.7031,16.7208,431200.0
2008-08-14 15:45:00,18.87,18.95,18.86,18.94,817600.0,16.712,16.7828,16.7031,16.774,817600.0
2008-08-14 15:50:00,18.94,18.95,18.87,18.88,634800.0,16.774,16.7828,16.712,16.7208,634800.0
2008-08-14 15:55:00,18.88,18.95,18.86,18.94,1020400.0,16.7208,16.7828,16.7031,16.774,1020400.0
2008-08-15 09:30:00,19.0,19.13,18.96,19.02,945600.0,16.8271,16.9422,16.7917,16.8448,945600.0
2008-08-15 09:35:00,19.02,19.04,18.83,18.9,1080800.0,16.8448,16.8625,16.6765,16.7385,1080800.0
2008-08-15 09:40:00,18.9,19.04,18.9,18.98,956000.0,16.7385,16.8625,16.7385,16.8094,956000.0
2008-08-15 09:45:00,18.97,18.98,18.88,18.92,654000.0,16.8005,16.8094,16.7208,16.7563,654000.0
2008-08-15 09:50:00,18.92,18.93,18.83,18.86,658000.0,16.7563,16.7651,16.6765,16.7031,658000.0
2008-08-15 09:55:00,18.85,18.86,18.78,18.84,873200.0,16.6943,16.7031,16.6323,16.6854,873200.0
2008-08-15 10:00:00,18.85,18.91,18.83,18.89,599200.0,16.6943,16.7474,16.6765,16.7297,599200.0
2008-08-15 10:05:00,18.89,18.89,18.71,18.77,833600.0,16.7297,16.7297,16.5703,16.6234,833600.0
2008-08-15 10:10:00,18.76,18.81,18.75,18.78,463600.0,16.6146,16.6588,16.6057,16.6323,463600.0
2008-08-15 10:15:00,18.77,18.84,18.77,18.82,360000.0,16.6234,16.6854,16.6234,16.6677,360000.0
2008-08-15 10:20:00,18.82,18.86,18.81,18.85,246000.0,16.6677,16.7031,16.6588,16.6943,246000.0
2008-08-15 10:25:00,18.85,18.9,18.84,18.88,391600.0,16.6943,16.7385,16.6854,16.7208,391600.0
2008-08-15 10:30:00,18.89,18.95,18.86,18.93,352800.0,16.7297,16.7828,16.7031,16.7651,352800.0
2008-08-15 10:35:00,18.93,18.98,18.89,18.96,445600.0,16.7651,16.8094,16.7297,16.7917,445600.0
2008-08-15 10:40:00,18.97,18.99,18.95,18.98,293200.0,16.8005,16.8183,16.7828,16.8094,293200.0
2008-08-15 10:45:00,18.98,18.98,18.93,18.98,208000.0,16.8094,16.8094,16.7651,16.8094,208000.0
2008-08-15 10:50:00,18.98,19.08,18.98,19.06,670400.0,16.8094,16.898,16.8094,16.8802,670400.0
2008-08-15 10:55:00,19.06,19.08,19.02,19.06,237200.0,16.8802,16.898,16.8448,16.8802,237200.0
2008-08-15 11:00:00,19.06,19.09,19.03,19.08,313200.0,16.8802,16.9068,16.8537,16.898,313200.0
2008-08-15 11:05:00,19.08,19.1,19.05,19.09,384800.0,16.898,16.9157,16.8714,16.9068,384800.0
2008-08-15 11:10:00,19.09,19.12,19.08,19.11,455200.0,16.9068,16.9334,16.898,16.9245,455200.0
2008-08-15 11:15:00,19.11,19.12,19.09,19.1,314800.0,16.9245,16.9334,16.9068,16.9157,314800.0
2008-08-15 11:20:00,19.1,19.11,19.08,19.09,352000.0,16.9157,16.9245,16.898,16.9068,352000.0
2008-08-15 11:25:00,19.1,19.12,19.1,19.12,311600.0,16.9157,16.9334,16.9157,16.9334,311600.0
2008-08-15 11:30:00,19.12,19.12,19.1,19.11,152000.0,16.9334,16.9334,16.9157,16.9245,152000.0
2008-08-15 11:35:00,19.11,19.11,19.07,19.09,409600.0,16.9245,16.9245,16.8891,16.9068,409600.0
2008-08-15 11:40:00,19.09,19.1,19.06,19.07,475600.0,16.9068,16.9157,16.8802,16.8891,475600.0
2008-08-15 11:45:00,19.07,19.08,19.03,19.07,424400.0,16.8891,16.898,16.8537,16.8891,424400.0
2008-08-15 11:50:00,19.08,19.09,19.05,19.07,187200.0,16.898,16.9068,16.8714,16.8891,187200.0
2008-08-15 11:55:00,19.07,19.1,19.06,19.06,230000.0,16.8891,16.9157,16.8802,16.8802,230000.0
2008-08-15 12:00:00,19.06,19.08,19.03,19.04,274000.0,16.8802,16.898,16.8537,16.8625,274000.0
2008-08-15 12:05:00,19.04,19.07,19.03,19.03,179200.0,16.8625,16.8891,16.8537,16.8537,179200.0
2008-08-15 12:10:00,19.03,19.03,18.93,18.94,436000.0,16.8537,16.8537,16.7651,16.774,436000.0
2008-08-15 12:15:00,18.94,18.96,18.89,18.92,376400.0,16.774,16.7917,16.7297,16.7563,376400.0
2008-08-15 12:20:00,18.92,18.95,18.9,18.91,174800.0,16.7563,16.7828,16.7385,16.7474,174800.0
2008-08-15 12:25:00,18.92,18.95,18.9,18.94,346000.0,16.7563,16.7828,16.7385,16.774,346000.0
2008-08-15 12:30:00,18.93,19.01,18.93,18.99,271200.0,16.7651,16.836,16.7651,16.8183,271200.0
2008-08-15 12:35:00,18.99,19.07,18.99,19.07,299200.0,16.8183,16.8891,16.8183,16.8891,299200.0
2008-08-15 12:40:00,19.06,19.07,18.97,19.0,214000.0,16.8802,16.8891,16.8005,16.8271,214000.0
2008-08-15 12:45:00,19.01,19.02,18.97,18.97,159200.0,16.836,16.8448,16.8005,16.8005,159200.0
2008-08-15 12:50:00,18.97,18.99,18.95,18.99,109600.0,16.8005,16.8183,16.7828,16.8183,109600.0
2008-08-15 12:55:00,18.99,19.0,18.96,18.96,79600.0,16.8183,16.8271,16.7917,16.7917,79600.0
2008-08-15 13:00:00,18.96,18.98,18.96,18.97,92400.0,16.7917,16.8094,16.7917,16.8005,92400.0
2008-08-15 13:05:00,18.97,18.99,18.96,18.98,117600.0,16.8005,16.8183,16.7917,16.8094,117600.0
2008-08-15 13:10:00,18.97,18.98,18.96,18.97,102000.0,16.8005,16.8094,16.7917,16.8005,102000.0
2008-08-15 13:15:00,18.97,18.98,18.96,18.97,154800.0,16.8005,16.8094,16.7917,16.8005,154800.0
2008-08-15 13:20:00,18.97,18.97,18.93,18.95,93200.0,16.8005,16.8005,16.7651,16.7828,93200.0
2008-08-15 13:25:00,18.95,18.99,18.95,18.98,128800.0,16.7828,16.8183,16.7828,16.8094,128800.0
2008-08-15 13:30:00,18.99,19.02,18.98,19.01,132400.0,16.8183,16.8448,16.8094,16.836,132400.0
2008-08-15 13:35:00,19.01,19.02,18.98,19.0,120000.0,16.836,16.8448,16.8094,16.8271,120000.0
2008-08-15 13:40:00,19.0,19.01,19.0,19.0,75200.0,16.8271,16.836,16.8271,16.8271,75200.0
2008-08-15 13:45:00,19.0,19.02,19.0,19.01,54000.0,16.8271,16.8448,16.8271,16.836,54000.0
2008-08-15 13:50:00,19.02,19.02,18.99,18.99,98800.0,16.8448,16.8448,16.8183,16.8183,98800.0
2008-08-15 13:55:00,18.99,19.0,18.98,18.99,82800.0,16.8183,16.8271,16.8094,16.8183,82800.0
2008-08-15 14:00:00,18.99,19.0,18.97,18.98,61200.0,16.8183,16.8271,16.8005,16.8094,61200.0
2008-08-15 14:05:00,18.97,18.98,18.89,18.9,268400.0,16.8005,16.8094,16.7297,16.7385,268400.0
2008-08-15 14:10:00,18.89,18.93,18.89,18.9,214400.0,16.7297,16.7651,16.7297,16.7385,214400.0
2008-08-15 14:15:00,18.91,18.93,18.86,18.92,274800.0,16.7474,16.7651,16.7031,16.7563,274800.0
2008-08-15 14:20:00,18.92,18.95,18.9,18.93,232800.0,16.7563,16.7828,16.7385,16.7651,232800.0
2008-08-15 14:25:00,18.91,18.93,18.89,18.91,126000.0,16.7474,16.7651,16.7297,16.7474,126000.0
2008-08-15 14:30:00,18.91,18.93,18.91,18.93,115600.0,16.7474,16.7651,16.7474,16.7651,115600.0
2008-08-15 14:35:00,18.93,18.93,18.88,18.89,176000.0,16.7651,16.7651,16.7208,16.7297,176000.0
2008-08-15 14:40:00,18.89,18.9,18.85,18.89,182000.0,16.7297,16.7385,16.6943,16.7297,182000.0
2008-08-15 14:45:00,18.89,18.9,18.88,18.89,97200.0,16.7297,16.7385,16.7208,16.7297,97200.0
2008-08-15 14:50:00,18.89,18.92,18.89,18.89,140000.0,16.7297,16.7563,16.7297,16.7297,140000.0
2008-08-15 14:55:00,18.89,18.91,18.89,18.9,110000.0,16.7297,16.7474,16.7297,16.7385,110000.0
2008-08-15 15:00:00,18.9,18.93,18.9,18.93,210800.0,16.7385,16.7651,16.7385,16.7651,210800.0
2008-08-15 15:05:00,18.93,18.94,18.9,18.92,233200.0,16.7651,16.774,16.7385,16.7563,233200.0
2008-08-15 15:10:00,18.92,18.92,18.89,18.9,133600.0,16.7563,16.7563,16.7297,16.7385,133600.0
2008-08-15 15:15:00,18.9,18.92,18.89,18.9,189200.0,16.7385,16.7563,16.7297,16.7385,189200.0
2008-08-15 15:20:00,18.9,18.9,18.85,18.85,480000.0,16.7385,16.7385,16.6943,16.6943,480000.0
2008-08-15 15:25:00,18.85,18.93,18.85,18.91,274800.0,16.6943,16.7651,16.6943,16.7474,274800.0
2008-08-15 15:30:00,18.92,18.93,18.88,18.89,188400.0,16.7563,16.7651,16.7208,16.7297,188400.0
2008-08-15 15:35:00,18.89,18.9,18.86,18.86,282800.0,16.7297,16.7385,16.7031,16.7031,282800.0
2008-08-15 15:40:00,18.86,18.88,18.85,18.87,335200.0,16.7031,16.7208,16.6943,16.712,335200.0
2008-08-15 15:45:00,18.87,18.88,18.83,18.84,532400.0,16.712,16.7208,16.6765,16.6854,532400.0
2008-08-15 15:50:00,18.84,18.87,18.84,18.86,509200.0,16.6854,16.712,16.6854,16.7031,509200.0
2008-08-15 15:55:00,18.86,18.93,18.85,18.91,1026000.0,16.7031,16.7651,16.6943,16.7474,1026000.0
2008-08-18 09:30:00,18.89,18.91,18.76,18.9,608800.0,16.7297,16.7474,16.6146,16.7385,608800.0
2008-08-18 09:35:00,18.9,18.94,18.82,18.84,614400.0,16.7385,16.774,16.6677,16.6854,614400.0
2008-08-18 09:40:00,18.84,18.9,18.79,18.88,488400.0,16.6854,16.7385,16.6411,16.7208,488400.0
2008-08-18 09:45:00,18.88,18.93,18.86,18.89,462400.0,16.7208,16.7651,16.7031,16.7297,462400.0
2008-08-18 09:50:00,18.89,19.0,18.87,19.0,640400.0,16.7297,16.8271,16.712,16.8271,640400.0
2008-08-18 09:55:00,19.0,19.06,18.94,18.99,822400.0,16.8271,16.8802,16.774,16.8183,822400.0
2008-08-18 10:00:00,18.98,19.0,18.92,18.95,479600.0,16.8094,16.8271,16.7563,16.7828,479600.0
2008-08-18 10:05:00,18.95,18.97,18.9,18.9,312000.0,16.7828,16.8005,16.7385,16.7385,312000.0
2008-08-18 10:10:00,18.9,18.92,18.86,18.86,344000.0,16.7385,16.7563,16.7031,16.7031,344000.0
2008-08-18 10:15:00,18.86,18.86,18.82,18.83,403200.0,16.7031,16.7031,16.6677,16.6765,403200.0
2008-08-18 10:20:00,18.83,18.84,18.8,18.82,363200.0,16.6765,16.6854,16.65,16.6677,363200.0
2008-08-18 10:25:00,18.82,18.95,18.82,18.95,415200.0,16.6677,16.7828,16.6677,16.7828,415200.0
2008-08-18 10:30:00,18.95,19.02,18.9,18.92,750000.0,16.7828,16.8448,16.7385,16.7563,750000.0
2008-08-18 10:35:00,18.9,18.94,18.86,18.9,476800.0,16.7385,16.774,16.7031,16.7385,476800.0
2008-08-18 10:40:00,18.91,18.96,18.91,18.95,214000.0,16.7474,16.7917,16.7474,16.7828,214000.0
2008-08-18 10:45:00,18.95,18.96,18.91,18.94,156000.0,16.7828,16.7917,16.7474,16.774,156000.0
2008-08-18 10:50:00,18.95,19.01,18.94,19.0,393600.0,16.7828,16.836,16.774,16.8271,393600.0
2008-08-18 10:55:00,19.0,19.05,18.97,19.02,512400.0,16.8271,16.8714,16.8005,16.8448,512400.0
2008-08-18 11:00:00,19.02,19.03,18.92,18.92,458000.0,16.8448,16.8537,16.7563,16.7563,458000.0
2008-08-18 11:05:00,18.92,18.99,18.91,18.98,273600.0,16.7563,16.8183,16.7474,16.8094,273600.0
2008-08-18 11:10:00,18.98,18.99,18.93,18.94,311200.0,16.8094,16.8183,16.7651,16.774,311200.0
2008-08-18 11:15:00,18.95,18.95,18.9,18.92,285600.0,16.7828,16.7828,16.7385,16.7563,285600.0
2008-08-18 11:20:00,18.92,18.94,18.88,18.93,333600.0,16.7563,16.774,16.7208,16.7651,333600.0
2008-08-18 11:25:00,18.93,18.93,18.89,18.9,190800.0,16.7651,16.7651,16.7297,16.7385,190800.0
2008-08-18 11:30:00,18.9,18.91,18.88,18.89,169600.0,16.7385,16.7474,16.7208,16.7297,169600.0
2008-08-18 11:35:00,18.89,18.91,18.86,18.9,276400.0,16.7297,16.7474,16.7031,16.7385,276400.0
2008-08-18 11:40:00,18.89,18.92,18.86,18.89,172800.0,16.7297,16.7563,16.7031,16.7297,172800.0
2008-08-18 11:45:00,18.89,18.9,18.87,18.88,116000.0,16.7297,16.7385,16.712,16.7208,116000.0
2008-08-18 11:50:00,18.87,18.89,18.86,18.87,174800.0,16.712,16.7297,16.7031,16.712,174800.0
2008-08-18 11:55:00,18.87,18.87,18.83,18.85,273200.0,16.712,16.712,16.6765,16.6943,273200.0
2008-08-18 12:00:00,18.85,18.86,18.82,18.83,176400.0,16.6943,16.7031,16.6677,16.6765,176400.0
2008-08-18 12:05:00,18.83,18.85,18.83,18.83,250400.0,16.6765,16.6943,16.6765,16.6765,250400.0
2008-08-18 12:10:00,18.83,18.86,18.81,18.82,329600.0,16.6765,16.7031,16.6588,16.6677,329600.0
2008-08-18 12:15:00,18.82,18.85,18.8,18.81,176400.0,16.6677,16.6943,16.65,16.6588,176400.0
2008-08-18 12:20:00,18.82,18.83,18.78,18.79,253600.0,16.6677,16.6765,16.6323,16.6411,253600.0
2008-08-18 12:25:00,18.78,18.82,18.78,18.81,152800.0,16.6323,16.6677,16.6323,16.6588,152800.0
2008-08-18 12:30:00,18.82,18.83,18.8,18.82,125200.0,16.6677,16.6765,16.65,16.6677,125200.0
2008-08-18 12:35:00,18.82,18.82,18.76,18.77,157200.0,16.6677,16.6677,16.6146,16.6234,157200.0
2008-08-18 12:40:00,18.78,18.78,18.73,18.74,450400.0,16.6323,16.6323,16.588,16.5968,450400.0
2008-08-18 12:45:00,18.74,18.79,18.71,18.72,303200.0,16.5968,16.6411,16.5703,16.5791,303200.0
2008-08-18 12:50:00,18.73,18.74,18.7,18.7,212800.0,16.588,16.5968,16.5614,16.5614,212800.0
2008-08-18 12:55:00,18.7,18.74,18.68,18.74,151600.0,16.5614,16.5968,16.5437,16.5968,151600.0
2008-08-18 13:00:00,18.73,18.8,18.73,18.77,266800.0,16.588,16.65,16.588,16.6234,266800.0
2008-08-18 13:05:00,18.76,18.78,18.73,18.77,240000.0,16.6146,16.6323,16.588,16.6234,240000.0
2008-08-18 13:10:00,18.78,18.79,18.77,18.79,225600.0,16.6323,16.6411,16.6234,16.6411,225600.0
2008-08-18 13:15:00,18.79,18.79,18.75,18.76,113600.0,16.6411,16.6411,16.6057,16.6146,113600.0
2008-08-18 13:20:00,18.76,18.78,18.75,18.78,164800.0,16.6146,16.6323,16.6057,16.6323,164800.0
2008-08-18 13:25:00,18.78,18.8,18.76,18.78,130000.0,16.6323,16.65,16.6146,16.6323,130000.0
2008-08-18 13:30:00,18.79,18.8,18.75,18.76,249600.0,16.6411,16.65,16.6057,16.6146,249600.0
2008-08-18 13:35:00,18.76,18.79,18.75,18.75,132000.0,16.6146,16.6411,16.6057,16.6057,132000.0
2008-08-18 13:40:00,18.75,18.79,18.73,18.78,195600.0,16.6057,16.6411,16.588,16.6323,195600.0
2008-08-18 13:45:00,18.77,18.79,18.73,18.73,184400.0,16.6234,16.6411,16.588,16.588,184400.0
2008-08-18 13:50:00,18.73,18.78,18.71,18.73,146000.0,16.588,16.6323,16.5703,16.588,146000.0
2008-08-18 13:55:00,18.73,18.78,18.71,18.73,187600.0,16.588,16.6323,16.5703,16.588,187600.0
2008-08-18 14:00:00,18.73,18.77,18.7,18.7,219600.0,16.588,16.6234,16.5614,16.5614,219600.0
2008-08-18 14:05:00,18.69,18.7,18.64,18.64,308400.0,16.5526,16.5614,16.5083,16.5083,308400.0
2008-08-18 14:10:00,18.65,18.7,18.64,18.68,262000.0,16.5171,16.5614,16.5083,16.5437,262000.0
2008-08-18 14:15:00,18.68,18.68,18.63,18.63,218400.0,16.5437,16.5437,16.4994,16.4994,218400.0
2008-08-18 14:20:00,18.63,18.64,18.56,18.56,366800.0,16.4994,16.5083,16.4374,16.4374,366800.0
2008-08-18 14:25:00,18.56,18.6,18.54,18.56,451600.0,16.4374,16.4729,16.4197,16.4374,451600.0
2008-08-18 14:30:00,18.56,18.6,18.54,18.55,350400.0,16.4374,16.4729,16.4197,16.4286,350400.0
2008-08-18 14:35:00,18.55,18.56,18.54,18.55,199600.0,16.4286,16.4374,16.4197,16.4286,199600.0
2008-08-18 14:40:00,18.55,18.57,18.54,18.57,193600.0,16.4286,16.4463,16.4197,16.4463,193600.0
2008-08-18 14:45:00,18.56,18.61,18.56,18.6,182000.0,16.4374,16.4817,16.4374,16.4729,182000.0
2008-08-18 14:50:00,18.6,18.61,18.57,18.59,169200.0,16.4729,16.4817,16.4463,16.464,169200.0
2008-08-18 14:55:00,18.59,18.61,18.59,18.61,135200.0,16.464,16.4817,16.464,16.4817,135200.0
2008-08-18 15:00:00,18.6,18.61,18.58,18.58,171600.0,16.4729,16.4817,16.4551,16.4551,171600.0
2008-08-18 15:05:00,18.59,18.63,18.59,18.63,175200.0,16.464,16.4994,16.464,16.4994,175200.0
2008-08-18 15:10:00,18.63,18.68,18.62,18.68,184800.0,16.4994,16.5437,16.4906,16.5437,184800.0
2008-08-18 15:15:00,18.68,18.71,18.65,18.71,244000.0,16.5437,16.5703,16.5171,16.5703,244000.0
2008-08-18 15:20:00,18.71,18.75,18.66,18.73,440800.0,16.5703,16.6057,16.526,16.588,440800.0
2008-08-18 15:25:00,18.73,18.81,18.72,18.75,626000.0,16.588,16.6588,16.5791,16.6057,626000.0
2008-08-18 15:30:00,18.75,18.79,18.73,18.79,323600.0,16.6057,16.6411,16.588,16.6411,323600.0
2008-08-18 15:35:00,18.79,18.79,18.76,18.78,412800.0,16.6411,16.6411,16.6146,16.6323,412800.0
2008-08-18 15:40:00,18.77,18.78,18.72,18.72,499200.0,16.6234,16.6323,16.5791,16.5791,499200.0
2008-08-18 15:45:00,18.72,18.77,18.69,18.73,339600.0,16.5791,16.6234,16.5526,16.588,339600.0
2008-08-18 15:50:00,18.73,18.8,18.7,18.76,505600.0,16.588,16.65,16.5614,16.6146,505600.0
2008-08-18 15:55:00,18.76,18.78,18.73,18.74,1090800.0,16.6146,16.6323,16.588,16.5968,1090800.0
2008-08-19 09:30:00,18.61,18.61,18.46,18.58,930400.0,16.4817,16.4817,16.3489,16.4551,930400.0
2008-08-19 09:35:00,18.58,18.78,18.57,18.73,804000.0,16.4551,16.6323,16.4463,16.588,804000.0
2008-08-19 09:40:00,18.73,18.81,18.73,18.77,584000.0,16.588,16.6588,16.588,16.6234,584000.0
2008-08-19 09:45:00,18.77,18.79,18.71,18.71,454400.0,16.6234,16.6411,16.5703,16.5703,454400.0
2008-08-19 09:50:00,18.71,18.72,18.58,18.62,795600.0,16.5703,16.5791,16.4551,16.4906,795600.0
2008-08-19 09:55:00,18.62,18.65,18.59,18.62,555600.0,16.4906,16.5171,16.464,16.4906,555600.0
2008-08-19 10:00:00,18.62,18.65,18.57,18.61,418800.0,16.4906,16.5171,16.4463,16.4817,418800.0
2008-08-19 10:05:00,18.61,18.67,18.59,18.61,402800.0,16.4817,16.5348,16.464,16.4817,402800.0
2008-08-19 10:10:00,18.62,18.66,18.6,18.64,360000.0,16.4906,16.526,16.4729,16.5083,360000.0
2008-08-19 10:15:00,18.63,18.65,18.56,18.58,392000.0,16.4994,16.5171,16.4374,16.4551,392000.0
2008-08-19 10:20:00,18.58,18.6,18.52,18.58,472400.0,16.4551,16.4729,16.402,16.4551,472400.0
2008-08-19 10:25:00,18.59,18.61,18.57,18.58,213600.0,16.464,16.4817,16.4463,16.4551,213600.0
2008-08-19 10:30:00,18.58,18.62,18.57,18.58,253200.0,16.4551,16.4906,16.4463,16.4551,253200.0
2008-08-19 10:35:00,18.58,18.61,18.57,18.59,227600.0,16.4551,16.4817,16.4463,16.464,227600.0
2008-08-19 10:40:00,18.59,18.63,18.59,18.6,272400.0,16.464,16.4994,16.464,16.4729,272400.0
2008-08-19 10:45:00,18.6,18.62,18.59,18.62,132400.0,16.4729,16.4906,16.464,16.4906,132400.0
2008-08-19 10:50:00,18.62,18.62,18.58,18.59,179600.0,16.4906,16.4906,16.4551,16.464,179600.0
2008-08-19 10:55:00,18.59,18.63,18.56,18.62,382800.0,16.464,16.4994,16.4374,16.4906,382800.0
2008-08-19 11:00:00,18.62,18.62,18.59,18.6,152000.0,16.4906,16.4906,16.464,16.4729,152000.0
2008-08-19 11:05:00,18.59,18.61,18.54,18.56,236000.0,16.464,16.4817,16.4197,16.4374,236000.0
2008-08-19 11:10:00,18.56,18.62,18.56,18.6,217600.0,16.4374,16.4906,16.4374,16.4729,217600.0
2008-08-19 11:15:00,18.61,18.62,18.59,18.6,244000.0,16.4817,16.4906,16.464,16.4729,244000.0
2008-08-19 11:20:00,18.6,18.63,18.58,18.62,298800.0,16.4729,16.4994,16.4551,16.4906,298800.0
2008-08-19 11:25:00,18.62,18.63,18.59,18.6,225200.0,16.4906,16.4994,16.464,16.4729,225200.0
2008-08-19 11:30:00,18.6,18.6,18.58,18.59,101600.0,16.4729,16.4729,16.4551,16.464,101600.0
2008-08-19 11:35:00,18.6,18.6,18.56,18.56,158800.0,16.4729,16.4729,16.4374,16.4374,158800.0
2008-08-19 11:40:00,18.57,18.58,18.55,18.58,169200.0,16.4463,16.4551,16.4286,16.4551,169200.0
2008-08-19 11:45:00,18.57,18.58,18.56,18.57,103600.0,16.4463,16.4551,16.4374,16.4463,103600.0
2008-08-19 11:50:00,18.57,18.58,18.56,18.56,158000.0,16.4463,16.4551,16.4374,16.4374,158000.0
2008-08-19 11:55:00,18.56,18.58,18.53,18.53,190800.0,16.4374,16.4551,16.4109,16.4109,190800.0
2008-08-19 12:00:00,18.53,18.56,18.51,18.52,319600.0,16.4109,16.4374,16.3931,16.402,319600.0
2008-08-19 12:05:00,18.52,18.52,18.49,18.49,295200.0,16.402,16.402,16.3754,16.3754,295200.0
2008-08-19 12:10:00,18.51,18.54,18.49,18.53,177600.0,16.3931,16.4197,16.3754,16.4109,177600.0
2008-08-19 12:15:00,18.53,18.6,18.52,18.6,294800.0,16.4109,16.4729,16.402,16.4729,294800.0
2008-08-19 12:20:00,18.6,18.61,18.59,18.61,186000.0,16.4729,16.4817,16.464,16.4817,186000.0
2008-08-19 12:25:00,18.61,18.62,18.6,18.61,174400.0,16.4817,16.4906,16.4729,16.4817,174400.0
2008-08-19 12:30:00,18.62,18.62,18.58,18.59,246800.0,16.4906,16.4906,16.4551,16.464,246800.0
2008-08-19 12:35:00,18.59,18.63,18.58,18.59,216800.0,16.464,16.4994,16.4551,16.464,216800.0
2008-08-19 12:40:00,18.6,18.6,18.57,18.57,197600.0,16.4729,16.4729,16.4463,16.4463,197600.0
2008-08-19 12:45:00,18.57,18.58,18.56,18.56,118000.0,16.4463,16.4551,16.4374,16.4374,118000.0
2008-08-19 12:50:00,18.56,18.59,18.56,18.58,152400.0,16.4374,16.464,16.4374,16.4551,152400.0
2008-08-19 12:55:00,18.58,18.58,18.56,18.57,146000.0,16.4551,16.4551,16.4374,16.4463,146000.0
2008-08-19 13:00:00,18.57,18.57,18.53,18.53,89200.0,16.4463,16.4463,16.4109,16.4109,89200.0
2008-08-19 13:05:00,18.53,18.57,18.52,18.57,135600.0,16.4109,16.4463,16.402,16.4463,135600.0
2008-08-19 13:10:00,18.57,18.61,18.57,18.6,125200.0,16.4463,16.4817,16.4463,16.4729,125200.0
2008-08-19 13:15:00,18.6,18.6,18.54,18.54,111200.0,16.4729,16.4729,16.4197,16.4197,111200.0
2008-08-19 13:20:00,18.54,18.58,18.52,18.56,190400.0,16.4197,16.4551,16.402,16.4374,190400.0
2008-08-19 13:25:00,18.57,18.58,18.57,18.57,68000.0,16.4463,16.4551,16.4463,16.4463,68000.0
2008-08-19 13:30:00,18.57,18.62,18.57,18.6,172400.0,16.4463,16.4906,16.4463,16.4729,172400.0
2008-08-19 13:35:00,18.6,18.61,18.58,18.6,98400.0,16.4729,16.4817,16.4551,16.4729,98400.0
2008-08-19 13:40:00,18.59,18.6,18.56,18.57,192800.0,16.464,16.4729,16.4374,16.4463,192800.0
2008-08-19 13:45:00,18.57,18.61,18.57,18.6,143200.0,16.4463,16.4817,16.4463,16.4729,143200.0
2008-08-19 13:50:00,18.6,18.6,18.57,18.58,72000.0,16.4729,16.4729,16.4463,16.4551,72000.0
2008-08-19 13:55:00,18.58,18.58,18.52,18.53,196800.0,16.4551,16.4551,16.402,16.4109,196800.0
2008-08-19 14:00:00,18.53,18.56,18.51,18.54,142400.0,16.4109,16.4374,16.3931,16.4197,142400.0
2008-08-19 14:05:00,18.55,18.58,18.53,18.57,112800.0,16.4286,16.4551,16.4109,16.4463,112800.0
2008-08-19 14:10:00,18.57,18.58,18.53,18.55,142000.0,16.4463,16.4551,16.4109,16.4286,142000.0
2008-08-19 14:15:00,18.55,18.57,18.51,18.52,108800.0,16.4286,16.4463,16.3931,16.402,108800.0
2008-08-19 14:20:00,18.52,18.54,18.5,18.5,162400.0,16.402,16.4197,16.3843,16.3843,162400.0
2008-08-19 14:25:00,18.5,18.51,18.48,18.49,227200.0,16.3843,16.3931,16.3666,16.3754,227200.0
2008-08-19 14:30:00,18.49,18.52,18.49,18.51,98000.0,16.3754,16.402,16.3754,16.3931,98000.0
2008-08-19 14:35:00,18.5,18.51,18.48,18.48,178400.0,16.3843,16.3931,16.3666,16.3666,178400.0
2008-08-19 14:40:00,18.48,18.49,18.46,18.48,190000.0,16.3666,16.3754,16.3489,16.3666,190000.0
2008-08-19 14:45:00,18.48,18.5,18.46,18.47,209600.0,16.3666,16.3843,16.3489,16.3577,209600.0
2008-08-19 14:50:00,18.47,18.52,18.46,18.49,250800.0,16.3577,16.402,16.3489,16.3754,250800.0
2008-08-19 14:55:00,18.5,18.5,18.48,18.49,128800.0,16.3843,16.3843,16.3666,16.3754,128800.0
2008-08-19 15:00:00,18.5,18.5,18.43,18.46,334000.0,16.3843,16.3843,16.3223,16.3489,334000.0
2008-08-19 15:05:00,18.46,18.5,18.45,18.47,138800.0,16.3489,16.3843,16.34,16.3577,138800.0
2008-08-19 15:10:00,18.47,18.49,18.45,18.47,250800.0,16.3577,16.3754,16.34,16.3577,250800.0
2008-08-19 15:15:00,18.47,18.47,18.44,18.44,257600.0,16.3577,16.3577,16.3312,16.3312,257600.0
2008-08-19 15:20:00,18.44,18.5,18.41,18.5,351600.0,16.3312,16.3843,16.3046,16.3843,351600.0
2008-08-19 15:25:00,18.5,18.51,18.45,18.46,407200.0,16.3843,16.3931,16.34,16.3489,407200.0
2008-08-19 15:30:00,18.46,18.49,18.44,18.46,158400.0,16.3489,16.3754,16.3312,16.3489,158400.0
2008-08-19 15:35:00,18.46,18.47,18.44,18.46,209200.0,16.3489,16.3577,16.3312,16.3489,209200.0
2008-08-19 15:40:00,18.45,18.46,18.4,18.46,540000.0,16.34,16.3489,16.2957,16.3489,540000.0
2008-08-19 15:45:00,18.46,18.48,18.45,18.46,326400.0,16.3489,16.3666,16.34,16.3489,326400.0
2008-08-19 15:50:00,18.45,18.49,18.44,18.49,267600.0,16.34,16.3754,16.3312,16.3754,267600.0
2008-08-19 15:55:00,18.49,18.49,18.43,18.44,510400.0,16.3754,16.3754,16.3223,16.3312,510400.0
2008-08-20 09:30:00,18.53,18.6,18.47,18.59,564800.0,16.4109,16.4729,16.3577,16.464,564800.0
2008-08-20 09:35:00,18.59,18.63,18.49,18.5,526400.0,16.464,16.4994,16.3754,16.3843,526400.0
2008-08-20 09:40:00,18.5,18.53,18.47,18.5,282800.0,16.3843,16.4109,16.3577,16.3843,282800.0
2008-08-20 09:45:00,18.49,18.5,18.44,18.45,254400.0,16.3754,16.3843,16.3312,16.34,254400.0
2008-08-20 09:50:00,18.45,18.53,18.44,18.53,604400.0,16.34,16.4109,16.3312,16.4109,604400.0
2008-08-20 09:55:00,18.53,18.59,18.5,18.54,393600.0,16.4109,16.464,16.3843,16.4197,393600.0
2008-08-20 10:00:00,18.54,18.54,18.48,18.49,262800.0,16.4197,16.4197,16.3666,16.3754,262800.0
2008-08-20 10:05:00,18.48,18.49,18.42,18.43,418000.0,16.3666,16.3754,16.3134,16.3223,418000.0
2008-08-20 10:10:00,18.43,18.52,18.43,18.5,312400.0,16.3223,16.402,16.3223,16.3843,312400.0
2008-08-20 10:15:00,18.49,18.55,18.49,18.52,282400.0,16.3754,16.4286,16.3754,16.402,282400.0
2008-08-20 10:20:00,18.51,18.52,18.48,18.5,307200.0,16.3931,16.402,16.3666,16.3843,307200.0
2008-08-20 10:25:00,18.5,18.51,18.48,18.5,245600.0,16.3843,16.3931,16.3666,16.3843,245600.0
2008-08-20 10:30:00,18.5,18.51,18.47,18.5,154800.0,16.3843,16.3931,16.3577,16.3843,154800.0
2008-08-20 10:35:00,18.5,18.53,18.49,18.51,438400.0,16.3843,16.4109,16.3754,16.3931,438400.0
2008-08-20 10:40:00,18.51,18.6,18.49,18.6,380400.0,16.3931,16.4729,16.3754,16.4729,380400.0
2008-08-20 10:45:00,18.6,18.61,18.53,18.57,350000.0,16.4729,16.4817,16.4109,16.4463,350000.0
2008-08-20 10:50:00,18.57,18.62,18.56,18.61,380000.0,16.4463,16.4906,16.4374,16.4817,380000.0
2008-08-20 10:55:00,18.61,18.62,18.58,18.6,248800.0,16.4817,16.4906,16.4551,16.4729,248800.0
2008-08-20 11:00:00,18.61,18.61,18.58,18.6,165200.0,16.4817,16.4817,16.4551,16.4729,165200.0
2008-08-20 11:05:00,18.6,18.63,18.58,18.61,346400.0,16.4729,16.4994,16.4551,16.4817,346400.0
2008-08-20 11:10:00,18.61,18.64,18.59,18.59,380800.0,16.4817,16.5083,16.464,16.464,380800.0
2008-08-20 11:15:00,18.59,18.61,18.58,18.6,176400.0,16.464,16.4817,16.4551,16.4729,176400.0
2008-08-20 11:20:00,18.59,18.65,18.58,18.65,155600.0,16.464,16.5171,16.4551,16.5171,155600.0
2008-08-20 11:25:00,18.64,18.68,18.63,18.65,281200.0,16.5083,16.5437,16.4994,16.5171,281200.0
2008-08-20 11:30:00,18.65,18.65,18.58,18.59,203600.0,16.5171,16.5171,16.4551,16.464,203600.0
2008-08-20 11:35:00,18.59,18.59,18.54,18.56,260800.0,16.464,16.464,16.4197,16.4374,260800.0
2008-08-20 11:40:00,18.56,18.57,18.53,18.57,196800.0,16.4374,16.4463,16.4109,16.4463,196800.0
2008-08-20 11:45:00,18.56,18.59,18.56,18.59,134800.0,16.4374,16.464,16.4374,16.464,134800.0
2008-08-20 11:50:00,18.59,18.63,18.59,18.61,107200.0,16.464,16.4994,16.464,16.4817,107200.0
2008-08-20 11:55:00,18.61,18.64,18.6,18.63,83600.0,16.4817,16.5083,16.4729,16.4994,83600.0
2008-08-20 12:00:00,18.63,18.64,18.61,18.61,96400.0,16.4994,16.5083,16.4817,16.4817,96400.0
2008-08-20 12:05:00,18.61,18.62,18.59,18.6,187200.0,16.4817,16.4906,16.464,16.4729,187200.0
2008-08-20 12:10:00,18.6,18.61,18.58,18.59,138000.0,16.4729,16.4817,16.4551,16.464,138000.0
2008-08-20 12:15:00,18.59,18.6,18.58,18.58,108800.0,16.464,16.4729,16.4551,16.4551,108800.0
2008-08-20 12:20:00,18.58,18.61,18.56,18.6,117200.0,16.4551,16.4817,16.4374,16.4729,117200.0
2008-08-20 12:25:00,18.6,18.61,18.58,18.6,175600.0,16.4729,16.4817,16.4551,16.4729,175600.0
2008-08-20 12:30:00,18.6,18.62,18.59,18.6,69600.0,16.4729,16.4906,16.464,16.4729,69600.0
2008-08-20 12:35:00,18.6,18.61,18.59,18.59,96000.0,16.4729,16.4817,16.464,16.464,96000.0
2008-08-20 12:40:00,18.6,18.61,18.59,18.6,102000.0,16.4729,16.4817,16.464,16.4729,102000.0
2008-08-20 12:45:00,18.61,18.61,18.59,18.6,99600.0,16.4817,16.4817,16.464,16.4729,99600.0
2008-08-20 12:50:00,18.6,18.61,18.59,18.6,107200.0,16.4729,16.4817,16.464,16.4729,107200.0
2008-08-20 12:55:00,18.6,18.62,18.59,18.61,96400.0,16.4729,16.4906,16.464,16.4817,96400.0
2008-08-20 13:00:00,18.61,18.62,18.6,18.6,101200.0,16.4817,16.4906,16.4729,16.4729,101200.0
2008-08-20 13:05:00,18.61,18.65,18.61,18.65,136800.0,16.4817,16.5171,16.4817,16.5171,136800.0
2008-08-20 13:10:00,18.65,18.65,18.61,18.62,93200.0,16.5171,16.5171,16.4817,16.4906,93200.0
2008-08-20 13:15:00,18.62,18.64,18.61,18.64,115200.0,16.4906,16.5083,16.4817,16.5083,115200.0
2008-08-20 13:20:00,18.64,18.65,18.62,18.63,100800.0,16.5083,16.5171,16.4906,16.4994,100800.0
2008-08-20 13:25:00,18.63,18.65,18.61,18.65,168800.0,16.4994,16.5171,16.4817,16.5171,168800.0
2008-08-20 13:30:00,18.65,18.65,18.63,18.64,92800.0,16.5171,16.5171,16.4994,16.5083,92800.0
2008-08-20 13:35:00,18.64,18.65,18.63,18.63,80400.0,16.5083,16.5171,16.4994,16.4994,80400.0
2008-08-20 13:40:00,18.63,18.64,18.62,18.63,96000.0,16.4994,16.5083,16.4906,16.4994,96000.0
2008-08-20 13:45:00,18.63,18.64,18.61,18.64,109600.0,16.4994,16.5083,16.4817,16.5083,109600.0
2008-08-20 13:50:00,18.64,18.64,18.63,18.64,78400.0,16.5083,16.5083,16.4994,16.5083,78400.0
2008-08-20 13:55:00,18.64,18.64,18.61,18.62,94400.0,16.5083,16.5083,16.4817,16.4906,94400.0
2008-08-20 14:00:00,18.62,18.62,18.58,18.6,196400.0,16.4906,16.4906,16.4551,16.4729,196400.0
2008-08-20 14:05:00,18.6,18.62,18.59,18.6,193200.0,16.4729,16.4906,16.464,16.4729,193200.0
2008-08-20 14:10:00,18.6,18.6,18.56,18.58,150800.0,16.4729,16.4729,16.4374,16.4551,150800.0
2008-08-20 14:15:00,18.58,18.6,18.53,18.53,176000.0,16.4551,16.4729,16.4109,16.4109,176000.0
2008-08-20 14:20:00,18.53,18.55,18.5,18.54,229200.0,16.4109,16.4286,16.3843,16.4197,229200.0
2008-08-20 14:25:00,18.54,18.57,18.53,18.55,141200.0,16.4197,16.4463,16.4109,16.4286,141200.0
2008-08-20 14:30:00,18.55,18.55,18.51,18.51,186400.0,16.4286,16.4286,16.3931,16.3931,186400.0
2008-08-20 14:35:00,18.51,18.55,18.5,18.51,144400.0,16.3931,16.4286,16.3843,16.3931,144400.0
2008-08-20 14:40:00,18.5,18.55,18.49,18.52,209600.0,16.3843,16.4286,16.3754,16.402,209600.0
2008-08-20 14:45:00,18.53,18.54,18.47,18.48,319200.0,16.4109,16.4197,16.3577,16.3666,319200.0
2008-08-20 14:50:00,18.48,18.55,18.48,18.55,139200.0,16.3666,16.4286,16.3666,16.4286,139200.0
2008-08-20 14:55:00,18.55,18.57,18.54,18.57,176800.0,16.4286,16.4463,16.4197,16.4463,176800.0
2008-08-20 15:00:00,18.57,18.58,18.52,18.55,196800.0,16.4463,16.4551,16.402,16.4286,196800.0
2008-08-20 15:05:00,18.55,18.56,18.52,18.54,201600.0,16.4286,16.4374,16.402,16.4197,201600.0
2008-08-20 15:10:00,18.53,18.56,18.52,18.54,106400.0,16.4109,16.4374,16.402,16.4197,106400.0
2008-08-20 15:15:00,18.55,18.55,18.49,18.49,166000.0,16.4286,16.4286,16.3754,16.3754,166000.0
2008-08-20 15:20:00,18.5,18.52,18.47,18.48,258400.0,16.3843,16.402,16.3577,16.3666,258400.0
2008-08-20 15:25:00,18.48,18.5,18.46,18.49,216400.0,16.3666,16.3843,16.3489,16.3754,216400.0
2008-08-20 15:30:00,18.49,18.51,18.46,18.49,220800.0,16.3754,16.3931,16.3489,16.3754,220800.0
2008-08-20 15:35:00,18.5,18.56,18.49,18.55,243200.0,16.3843,16.4374,16.3754,16.4286,243200.0
2008-08-20 15:40:00,18.55,18.58,18.53,18.58,322800.0,16.4286,16.4551,16.4109,16.4551,322800.0
2008-08-20 15:45:00,18.58,18.59,18.54,18.56,360400.0,16.4551,16.464,16.4197,16.4374,360400.0
2008-08-20 15:50:00,18.57,18.63,18.53,18.63,531600.0,16.4463,16.4994,16.4109,16.4994,531600.0
2008-08-20 15:55:00,18.62,18.68,18.61,18.66,922000.0,16.4906,16.5437,16.4817,16.526,922000.0
2008-08-21 09:30:00,18.49,18.49,18.33,18.42,576000.0,16.3754,16.3754,16.2337,16.3134,576000.0
2008-08-21 09:35:00,18.42,18.42,18.34,18.4,396000.0,16.3134,16.3134,16.2426,16.2957,396000.0
2008-08-21 09:40:00,18.41,18.44,18.35,18.41,398800.0,16.3046,16.3312,16.2514,16.3046,398800.0
2008-08-21 09:45:00,18.41,18.47,18.4,18.43,337200.0,16.3046,16.3577,16.2957,16.3223,337200.0
2008-08-21 09:50:00,18.43,18.47,18.43,18.45,293600.0,16.3223,16.3577,16.3223,16.34,293600.0
2008-08-21 09:55:00,18.44,18.51,18.42,18.5,360400.0,16.3312,16.3931,16.3134,16.3843,360400.0
2008-08-21 10:00:00,18.5,18.56,18.49,18.53,418000.0,16.3843,16.4374,16.3754,16.4109,418000.0
2008-08-21 10:05:00,18.52,18.53,18.48,18.49,212800.0,16.402,16.4109,16.3666,16.3754,212800.0
2008-08-21 10:10:00,18.49,18.51,18.48,18.49,112400.0,16.3754,16.3931,16.3666,16.3754,112400.0
2008-08-21 10:15:00,18.49,18.53,18.47,18.53,132400.0,16.3754,16.4109,16.3577,16.4109,132400.0
2008-08-21 10:20:00,18.53,18.55,18.52,18.52,340400.0,16.4109,16.4286,16.402,16.402,340400.0
2008-08-21 10:25:00,18.52,18.53,18.5,18.51,111600.0,16.402,16.4109,16.3843,16.3931,111600.0
2008-08-21 10:30:00,18.51,18.52,18.46,18.49,214000.0,16.3931,16.402,16.3489,16.3754,214000.0
2008-08-21 10:35:00,18.49,18.52,18.47,18.51,221600.0,16.3754,16.402,16.3577,16.3931,221600.0
2008-08-21 10:40:00,18.51,18.53,18.44,18.47,220000.0,16.3931,16.4109,16.3312,16.3577,220000.0
2008-08-21 10:45:00,18.47,18.49,18.45,18.47,192400.0,16.3577,16.3754,16.34,16.3577,192400.0
2008-08-21 10:50:00,18.47,18.49,18.43,18.44,192400.0,16.3577,16.3754,16.3223,16.3312,192400.0
2008-08-21 10:55:00,18.44,18.46,18.43,18.46,112400.0,16.3312,16.3489,16.3223,16.3489,112400.0
2008-08-21 11:00:00,18.46,18.46,18.39,18.4,291200.0,16.3489,16.3489,16.2869,16.2957,291200.0
2008-08-21 11:05:00,18.4,18.4,18.38,18.38,293200.0,16.2957,16.2957,16.278,16.278,293200.0
2008-08-21 11:10:00,18.38,18.41,18.38,18.38,152800.0,16.278,16.3046,16.278,16.278,152800.0
2008-08-21 11:15:00,18.38,18.38,18.3,18.33,584000.0,16.278,16.278,16.2072,16.2337,584000.0
2008-08-21 11:20:00,18.33,18.36,18.33,18.35,171600.0,16.2337,16.2603,16.2337,16.2514,171600.0
2008-08-21 11:25:00,18.34,18.43,18.34,18.43,266400.0,16.2426,16.3223,16.2426,16.3223,266400.0
2008-08-21 11:30:00,18.43,18.43,18.39,18.43,138800.0,16.3223,16.3223,16.2869,16.3223,138800.0
2008-08-21 11:35:00,18.43,18.45,18.42,18.44,162400.0,16.3223,16.34,16.3134,16.3312,162400.0
2008-08-21 11:40:00,18.45,18.5,18.44,18.5,167200.0,16.34,16.3843,16.3312,16.3843,167200.0
2008-08-21 11:45:00,18.5,18.54,18.48,18.5,221600.0,16.3843,16.4197,16.3666,16.3843,221600.0
2008-08-21 11:50:00,18.49,18.5,18.46,18.49,92000.0,16.3754,16.3843,16.3489,16.3754,92000.0
2008-08-21 11:55:00,18.48,18.49,18.45,18.47,128400.0,16.3666,16.3754,16.34,16.3577,128400.0
2008-08-21 12:00:00,18.47,18.52,18.47,18.49,114400.0,16.3577,16.402,16.3577,16.3754,114400.0
2008-08-21 12:05:00,18.5,18.5,18.46,18.48,88000.0,16.3843,16.3843,16.3489,16.3666,88000.0
2008-08-21 12:10:00,18.48,18.48,18.44,18.46,114000.0,16.3666,16.3666,16.3312,16.3489,114000.0
2008-08-21 12:15:00,18.45,18.49,18.45,18.48,80800.0,16.34,16.3754,16.34,16.3666,80800.0
2008-08-21 12:20:00,18.48,18.49,18.46,18.47,107200.0,16.3666,16.3754,16.3489,16.3577,107200.0
2008-08-21 12:25:00,18.47,18.47,18.42,18.44,134000.0,16.3577,16.3577,16.3134,16.3312,134000.0
2008-08-21 12:30:00,18.44,18.46,18.42,18.45,83600.0,16.3312,16.3489,16.3134,16.34,83600.0
2008-08-21 12:35:00,18.45,18.5,18.45,18.49,115600.0,16.34,16.3843,16.34,16.3754,115600.0
2008-08-21 12:40:00,18.49,18.49,18.46,18.47,68000.0,16.3754,16.3754,16.3489,16.3577,68000.0
2008-08-21 12:45:00,18.48,18.49,18.47,18.48,49200.0,16.3666,16.3754,16.3577,16.3666,49200.0
2008-08-21 12:50:00,18.48,18.5,18.47,18.5,51200.0,16.3666,16.3843,16.3577,16.3843,51200.0
2008-08-21 12:55:00,18.5,18.51,18.49,18.49,76400.0,16.3843,16.3931,16.3754,16.3754,76400.0
2008-08-21 13:00:00,18.5,18.51,18.5,18.51,107200.0,16.3843,16.3931,16.3843,16.3931,107200.0
2008-08-21 13:05:00,18.51,18.51,18.48,18.51,114400.0,16.3931,16.3931,16.3666,16.3931,114400.0
2008-08-21 13:10:00,18.51,18.54,18.5,18.54,124000.0,16.3931,16.4197,16.3843,16.4197,124000.0
2008-08-21 13:15:00,18.54,18.54,18.5,18.52,152000.0,16.4197,16.4197,16.3843,16.402,152000.0
2008-08-21 13:20:00,18.52,18.54,18.51,18.53,68800.0,16.402,16.4197,16.3931,16.4109,68800.0
2008-08-21 13:25:00,18.53,18.54,18.5,18.53,90000.0,16.4109,16.4197,16.3843,16.4109,90000.0
2008-08-21 13:30:00,18.52,18.56,18.5,18.55,275600.0,16.402,16.4374,16.3843,16.4286,275600.0
2008-08-21 13:35:00,18.55,18.61,18.55,18.61,194400.0,16.4286,16.4817,16.4286,16.4817,194400.0
2008-08-21 13:40:00,18.61,18.61,18.52,18.54,218400.0,16.4817,16.4817,16.402,16.4197,218400.0
2008-08-21 13:45:00,18.54,18.57,18.53,18.57,95600.0,16.4197,16.4463,16.4109,16.4463,95600.0
2008-08-21 13:50:00,18.57,18.57,18.51,18.52,118000.0,16.4463,16.4463,16.3931,16.402,118000.0
2008-08-21 13:55:00,18.52,18.54,18.51,18.53,92800.0,16.402,16.4197,16.3931,16.4109,92800.0
2008-08-21 14:00:00,18.52,18.57,18.52,18.57,86800.0,16.402,16.4463,16.402,16.4463,86800.0
2008-08-21 14:05:00,18.57,18.58,18.55,18.57,106000.0,16.4463,16.4551,16.4286,16.4463,106000.0
2008-08-21 14:10:00,18.57,18.61,18.57,18.61,129200.0,16.4463,16.4817,16.4463,16.4817,129200.0
2008-08-21 14:15:00,18.61,18.61,18.57,18.58,140400.0,16.4817,16.4817,16.4463,16.4551,140400.0
2008-08-21 14:20:00,18.58,18.6,18.56,18.59,86400.0,16.4551,16.4729,16.4374,16.464,86400.0
2008-08-21 14:25:00,18.59,18.61,18.56,18.59,104800.0,16.464,16.4817,16.4374,16.464,104800.0
2008-08-21 14:30:00,18.59,18.61,18.59,18.61,98800.0,16.464,16.4817,16.464,16.4817,98800.0
2008-08-21 14:35:00,18.61,18.62,18.61,18.61,100000.0,16.4817,16.4906,16.4817,16.4817,100000.0
2008-08-21 14:40:00,18.61,18.61,18.59,18.61,124000.0,16.4817,16.4817,16.464,16.4817,124000.0
2008-08-21 14:45:00,18.61,18.64,18.61,18.63,130400.0,16.4817,16.5083,16.4817,16.4994,130400.0
2008-08-21 14:50:00,18.63,18.65,18.6,18.61,197600.0,16.4994,16.5171,16.4729,16.4817,197600.0
2008-08-21 14:55:00,18.61,18.63,18.61,18.62,141600.0,16.4817,16.4994,16.4817,16.4906,141600.0
2008-08-21 15:00:00,18.62,18.65,18.62,18.65,149600.0,16.4906,16.5171,16.4906,16.5171,149600.0
2008-08-21 15:05:00,18.65,18.65,18.61,18.61,191600.0,16.5171,16.5171,16.4817,16.4817,191600.0
2008-08-21 15:10:00,18.61,18.66,18.6,18.63,242000.0,16.4817,16.526,16.4729,16.4994,242000.0
2008-08-21 15:15:00,18.63,18.66,18.62,18.65,247200.0,16.4994,16.526,16.4906,16.5171,247200.0
2008-08-21 15:20:00,18.65,18.66,18.63,18.65,214800.0,16.5171,16.526,16.4994,16.5171,214800.0
2008-08-21 15:25:00,18.65,18.66,18.63,18.64,146400.0,16.5171,16.526,16.4994,16.5083,146400.0
2008-08-21 15:30:00,18.65,18.65,18.62,18.64,192800.0,16.5171,16.5171,16.4906,16.5083,192800.0
2008-08-21 15:35:00,18.63,18.64,18.61,18.61,275200.0,16.4994,16.5083,16.4817,16.4817,275200.0
2008-08-21 15:40:00,18.61,18.63,18.61,18.62,420800.0,16.4817,16.4994,16.4817,16.4906,420800.0
2008-08-21 15:45:00,18.62,18.62,18.6,18.61,530800.0,16.4906,16.4906,16.4729,16.4817,530800.0
2008-08-21 15:50:00,18.61,18.61,18.59,18.6,278000.0,16.4817,16.4817,16.464,16.4729,278000.0
2008-08-21 15:55:00,18.6,18.62,18.58,18.59,528800.0,16.4729,16.4906,16.4551,16.464,528800.0
2008-08-22 09:30:00,18.84,18.88,18.76,18.84,833600.0,16.6854,16.7208,16.6146,16.6854,833600.0
2008-08-22 09:35:00,18.84,18.85,18.81,18.83,408000.0,16.6854,16.6943,16.6588,16.6765,408000.0
2008-08-22 09:40:00,18.83,18.87,18.78,18.87,556000.0,16.6765,16.712,16.6323,16.712,556000.0
2008-08-22 09:45:00,18.87,18.93,18.87,18.91,608400.0,16.712,16.7651,16.712,16.7474,608400.0
2008-08-22 09:50:00,18.91,18.95,18.91,18.92,712800.0,16.7474,16.7828,16.7474,16.7563,712800.0
2008-08-22 09:55:00,18.92,18.93,18.83,18.84,543200.0,16.7563,16.7651,16.6765,16.6854,543200.0
2008-08-22 10:00:00,18.84,18.88,18.78,18.8,712800.0,16.6854,16.7208,16.6323,16.65,712800.0
2008-08-22 10:05:00,18.79,18.84,18.78,18.78,385200.0,16.6411,16.6854,16.6323,16.6323,385200.0
2008-08-22 10:10:00,18.79,18.82,18.78,18.79,246000.0,16.6411,16.6677,16.6323,16.6411,246000.0
2008-08-22 10:15:00,18.79,18.81,18.73,18.77,450000.0,16.6411,16.6588,16.588,16.6234,450000.0
2008-08-22 10:20:00,18.77,18.81,18.74,18.8,495200.0,16.6234,16.6588,16.5968,16.65,495200.0
2008-08-22 10:25:00,18.8,18.81,18.78,18.79,229200.0,16.65,16.6588,16.6323,16.6411,229200.0
2008-08-22 10:30:00,18.79,18.8,18.76,18.78,284800.0,16.6411,16.65,16.6146,16.6323,284800.0
2008-08-22 10:35:00,18.78,18.81,18.77,18.8,142400.0,16.6323,16.6588,16.6234,16.65,142400.0
2008-08-22 10:40:00,18.8,18.81,18.8,18.81,208000.0,16.65,16.6588,16.65,16.6588,208000.0
2008-08-22 10:45:00,18.81,18.82,18.8,18.8,216400.0,16.6588,16.6677,16.65,16.65,216400.0
2008-08-22 10:50:00,18.8,18.81,18.8,18.8,130000.0,16.65,16.6588,16.65,16.65,130000.0
2008-08-22 10:55:00,18.8,18.81,18.8,18.81,295600.0,16.65,16.6588,16.65,16.6588,295600.0
2008-08-22 11:00:00,18.81,18.82,18.79,18.8,481600.0,16.6588,16.6677,16.6411,16.65,481600.0
2008-08-22 11:05:00,18.79,18.79,18.76,18.77,414000.0,16.6411,16.6411,16.6146,16.6234,414000.0
2008-08-22 11:10:00,18.77,18.79,18.72,18.75,571600.0,16.6234,16.6411,16.5791,16.6057,571600.0
2008-08-22 11:15:00,18.75,18.77,18.74,18.75,132000.0,16.6057,16.6234,16.5968,16.6057,132000.0
2008-08-22 11:20:00,18.75,18.78,18.71,18.72,221200.0,16.6057,16.6323,16.5703,16.5791,221200.0
2008-08-22 11:25:00,18.73,18.74,18.73,18.73,70000.0,16.588,16.5968,16.588,16.588,70000.0
2008-08-22 11:30:00,18.73,18.75,18.73,18.74,154400.0,16.588,16.6057,16.588,16.5968,154400.0
2008-08-22 11:35:00,18.74,18.75,18.72,18.72,196000.0,16.5968,16.6057,16.5791,16.5791,196000.0
2008-08-22 11:40:00,18.72,18.72,18.64,18.64,368000.0,16.5791,16.5791,16.5083,16.5083,368000.0
2008-08-22 11:45:00,18.64,18.66,18.63,18.65,206400.0,16.5083,16.526,16.4994,16.5171,206400.0
2008-08-22 11:50:00,18.65,18.65,18.62,18.62,168800.0,16.5171,16.5171,16.4906,16.4906,168800.0
2008-08-22 11:55:00,18.62,18.66,18.6,18.66,200800.0,16.4906,16.526,16.4729,16.526,200800.0
2008-08-22 12:00:00,18.66,18.66,18.58,18.58,205200.0,16.526,16.526,16.4551,16.4551,205200.0
2008-08-22 12:05:00,18.58,18.59,18.55,18.57,196000.0,16.4551,16.464,16.4286,16.4463,196000.0
2008-08-22 12:10:00,18.56,18.58,18.55,18.57,139200.0,16.4374,16.4551,16.4286,16.4463,139200.0
2008-08-22 12:15:00,18.57,18.61,18.56,18.56,128000.0,16.4463,16.4817,16.4374,16.4374,128000.0
2008-08-22 12:20:00,18.56,18.57,18.54,18.57,145600.0,16.4374,16.4463,16.4197,16.4463,145600.0
2008-08-22 12:25:00,18.57,18.59,18.57,18.57,107600.0,16.4463,16.464,16.4463,16.4463,107600.0
2008-08-22 12:30:00,18.58,18.6,18.57,18.6,130000.0,16.4551,16.4729,16.4463,16.4729,130000.0
2008-08-22 12:35:00,18.6,18.6,18.56,18.56,125600.0,16.4729,16.4729,16.4374,16.4374,125600.0
2008-08-22 12:40:00,18.56,18.57,18.54,18.55,108000.0,16.4374,16.4463,16.4197,16.4286,108000.0
2008-08-22 12:45:00,18.55,18.56,18.54,18.54,146000.0,16.4286,16.4374,16.4197,16.4197,146000.0
2008-08-22 12:50:00,18.54,18.56,18.53,18.55,86000.0,16.4197,16.4374,16.4109,16.4286,86000.0
2008-08-22 12:55:00,18.55,18.58,18.55,18.57,99200.0,16.4286,16.4551,16.4286,16.4463,99200.0
2008-08-22 13:00:00,18.57,18.61,18.56,18.6,99200.0,16.4463,16.4817,16.4374,16.4729,99200.0
2008-08-22 13:05:00,18.6,18.63,18.6,18.61,141600.0,16.4729,16.4994,16.4729,16.4817,141600.0
2008-08-22 13:10:00,18.61,18.61,18.56,18.57,115600.0,16.4817,16.4817,16.4374,16.4463,115600.0
2008-08-22 13:15:00,18.57,18.58,18.55,18.55,77200.0,16.4463,16.4551,16.4286,16.4286,77200.0
2008-08-22 13:20:00,18.55,18.59,18.55,18.59,96000.0,16.4286,16.464,16.4286,16.464,96000.0
2008-08-22 13:25:00,18.59,18.6,18.57,18.57,91600.0,16.464,16.4729,16.4463,16.4463,91600.0
2008-08-22 13:30:00,18.57,18.59,18.56,18.57,68000.0,16.4463,16.464,16.4374,16.4463,68000.0
2008-08-22 13:35:00,18.56,18.58,18.55,18.57,64400.0,16.4374,16.4551,16.4286,16.4463,64400.0
2008-08-22 13:40:00,18.58,18.59,18.57,18.57,68000.0,16.4551,16.464,16.4463,16.4463,68000.0
2008-08-22 13:45:00,18.57,18.6,18.56,18.59,332800.0,16.4463,16.4729,16.4374,16.464,332800.0
2008-08-22 13:50:00,18.58,18.59,18.56,18.56,116000.0,16.4551,16.464,16.4374,16.4374,116000.0
2008-08-22 13:55:00,18.56,18.58,18.55,18.56,145200.0,16.4374,16.4551,16.4286,16.4374,145200.0
2008-08-22 14:00:00,18.56,18.59,18.55,18.56,149600.0,16.4374,16.464,16.4286,16.4374,149600.0
2008-08-22 14:05:00,18.57,18.57,18.55,18.55,104000.0,16.4463,16.4463,16.4286,16.4286,104000.0
2008-08-22 14:10:00,18.55,18.55,18.54,18.54,78000.0,16.4286,16.4286,16.4197,16.4197,78000.0
2008-08-22 14:15:00,18.54,18.55,18.51,18.55,197600.0,16.4197,16.4286,16.3931,16.4286,197600.0
2008-08-22 14:20:00,18.55,18.55,18.54,18.55,170800.0,16.4286,16.4286,16.4197,16.4286,170800.0
2008-08-22 14:25:00,18.55,18.55,18.53,18.54,166400.0,16.4286,16.4286,16.4109,16.4197,166400.0
2008-08-22 14:30:00,18.54,18.54,18.51,18.51,99200.0,16.4197,16.4197,16.3931,16.3931,99200.0
2008-08-22 14:35:00,18.51,18.53,18.51,18.52,136000.0,16.3931,16.4109,16.3931,16.402,136000.0
2008-08-22 14:40:00,18.52,18.53,18.48,18.5,554800.0,16.402,16.4109,16.3666,16.3843,554800.0
2008-08-22 14:45:00,18.5,18.52,18.49,18.51,264400.0,16.3843,16.402,16.3754,16.3931,264400.0
2008-08-22 14:50:00,18.51,18.51,18.49,18.5,126800.0,16.3931,16.3931,16.3754,16.3843,126800.0
2008-08-22 14:55:00,18.5,18.52,18.5,18.5,139600.0,16.3843,16.402,16.3843,16.3843,139600.0
2008-08-22 15:00:00,18.5,18.51,18.49,18.5,133600.0,16.3843,16.3931,16.3754,16.3843,133600.0
2008-08-22 15:05:00,18.49,18.5,18.48,18.5,150400.0,16.3754,16.3843,16.3666,16.3843,150400.0
2008-08-22 15:10:00,18.5,18.51,18.48,18.48,178800.0,16.3843,16.3931,16.3666,16.3666,178800.0
2008-08-22 15:15:00,18.48,18.5,18.48,18.49,135600.0,16.3666,16.3843,16.3666,16.3754,135600.0
2008-08-22 15:20:00,18.49,18.5,18.48,18.49,127600.0,16.3754,16.3843,16.3666,16.3754,127600.0
2008-08-22 15:25:00,18.49,18.5,18.49,18.49,116400.0,16.3754,16.3843,16.3754,16.3754,116400.0
2008-08-22 15:30:00,18.49,18.5,18.48,18.5,214800.0,16.3754,16.3843,16.3666,16.3843,214800.0
2008-08-22 15:35:00,18.5,18.53,18.49,18.51,301600.0,16.3843,16.4109,16.3754,16.3931,301600.0
2008-08-22 15:40:00,18.51,18.53,18.48,18.5,507200.0,16.3931,16.4109,16.3666,16.3843,507200.0
2008-08-22 15:45:00,18.5,18.52,18.5,18.5,350800.0,16.3843,16.402,16.3843,16.3843,350800.0
2008-08-22 15:50:00,18.5,18.51,18.49,18.5,367600.0,16.3843,16.3931,16.3754,16.3843,367600.0
2008-08-22 15:55:00,18.49,18.55,18.46,18.52,1018400.0,16.3754,16.4286,16.3489,16.402,1018400.0
2008-08-25 09:30:00,18.44,18.51,18.38,18.46,484800.0,16.3312,16.3931,16.278,16.3489,484800.0
2008-08-25 09:35:00,18.46,18.55,18.45,18.51,402400.0,16.3489,16.4286,16.34,16.3931,402400.0
2008-08-25 09:40:00,18.51,18.57,18.5,18.53,290000.0,16.3931,16.4463,16.3843,16.4109,290000.0
2008-08-25 09:45:00,18.52,18.56,18.48,18.56,351200.0,16.402,16.4374,16.3666,16.4374,351200.0
2008-08-25 09:50:00,18.55,18.59,18.54,18.55,359200.0,16.4286,16.464,16.4197,16.4286,359200.0
2008-08-25 09:55:00,18.54,18.58,18.54,18.57,146000.0,16.4197,16.4551,16.4197,16.4463,146000.0
2008-08-25 10:00:00,18.56,18.62,18.56,18.61,418000.0,16.4374,16.4906,16.4374,16.4817,418000.0
2008-08-25 10:05:00,18.61,18.71,18.6,18.68,497600.0,16.4817,16.5703,16.4729,16.5437,497600.0
2008-08-25 10:10:00,18.68,18.7,18.63,18.66,302000.0,16.5437,16.5614,16.4994,16.526,302000.0
2008-08-25 10:15:00,18.66,18.72,18.66,18.7,252800.0,16.526,16.5791,16.526,16.5614,252800.0
2008-08-25 10:20:00,18.7,18.72,18.69,18.71,239200.0,16.5614,16.5791,16.5526,16.5703,239200.0
2008-08-25 10:25:00,18.71,18.72,18.69,18.71,212400.0,16.5703,16.5791,16.5526,16.5703,212400.0
2008-08-25 10:30:00,18.71,18.71,18.65,18.67,224800.0,16.5703,16.5703,16.5171,16.5348,224800.0
2008-08-25 10:35:00,18.67,18.68,18.6,18.6,315600.0,16.5348,16.5437,16.4729,16.4729,315600.0
2008-08-25 10:40:00,18.61,18.63,18.6,18.62,162000.0,16.4817,16.4994,16.4729,16.4906,162000.0
2008-08-25 10:45:00,18.62,18.62,18.57,18.57,210000.0,16.4906,16.4906,16.4463,16.4463,210000.0
2008-08-25 10:50:00,18.57,18.57,18.52,18.52,206800.0,16.4463,16.4463,16.402,16.402,206800.0
2008-08-25 10:55:00,18.52,18.56,18.52,18.55,272000.0,16.402,16.4374,16.402,16.4286,272000.0
2008-08-25 11:00:00,18.56,18.56,18.52,18.52,168400.0,16.4374,16.4374,16.402,16.402,168400.0
2008-08-25 11:05:00,18.52,18.54,18.5,18.51,189600.0,16.402,16.4197,16.3843,16.3931,189600.0
2008-08-25 11:10:00,18.51,18.52,18.48,18.49,290400.0,16.3931,16.402,16.3666,16.3754,290400.0
2008-08-25 11:15:00,18.49,18.49,18.45,18.49,184400.0,16.3754,16.3754,16.34,16.3754,184400.0
2008-08-25 11:20:00,18.48,18.5,18.48,18.5,164400.0,16.3666,16.3843,16.3666,16.3843,164400.0
2008-08-25 11:25:00,18.5,18.54,18.5,18.53,248000.0,16.3843,16.4197,16.3843,16.4109,248000.0
2008-08-25 11:30:00,18.53,18.53,18.48,18.48,149200.0,16.4109,16.4109,16.3666,16.3666,149200.0
2008-08-25 11:35:00,18.48,18.49,18.45,18.46,177600.0,16.3666,16.3754,16.34,16.3489,177600.0
2008-08-25 11:40:00,18.46,18.49,18.46,18.49,77600.0,16.3489,16.3754,16.3489,16.3754,77600.0
2008-08-25 11:45:00,18.49,18.49,18.46,18.47,93600.0,16.3754,16.3754,16.3489,16.3577,93600.0
2008-08-25 11:50:00,18.47,18.47,18.44,18.45,156000.0,16.3577,16.3577,16.3312,16.34,156000.0
2008-08-25 11:55:00,18.44,18.45,18.39,18.42,340400.0,16.3312,16.34,16.2869,16.3134,340400.0
2008-08-25 12:00:00,18.42,18.42,18.39,18.41,163600.0,16.3134,16.3134,16.2869,16.3046,163600.0
2008-08-25 12:05:00,18.41,18.45,18.41,18.43,169200.0,16.3046,16.34,16.3046,16.3223,169200.0
2008-08-25 12:10:00,18.43,18.45,18.42,18.43,115600.0,16.3223,16.34,16.3134,16.3223,115600.0
2008-08-25 12:15:00,18.43,18.43,18.41,18.43,101600.0,16.3223,16.3223,16.3046,16.3223,101600.0
2008-08-25 12:20:00,18.43,18.43,18.4,18.41,183600.0,16.3223,16.3223,16.2957,16.3046,183600.0
2008-08-25 12:25:00,18.42,18.43,18.39,18.41,216400.0,16.3134,16.3223,16.2869,16.3046,216400.0
2008-08-25 12:30:00,18.41,18.42,18.4,18.41,98400.0,16.3046,16.3134,16.2957,16.3046,98400.0
2008-08-25 12:35:00,18.41,18.43,18.4,18.42,123600.0,16.3046,16.3223,16.2957,16.3134,123600.0
2008-08-25 12:40:00,18.42,18.43,18.39,18.39,185600.0,16.3134,16.3223,16.2869,16.2869,185600.0
2008-08-25 12:45:00,18.39,18.4,18.39,18.39,104000.0,16.2869,16.2957,16.2869,16.2869,104000.0
2008-08-25 12:50:00,18.39,18.4,18.34,18.35,320000.0,16.2869,16.2957,16.2426,16.2514,320000.0
2008-08-25 12:55:00,18.34,18.37,18.33,18.37,169200.0,16.2426,16.2692,16.2337,16.2692,169200.0
2008-08-25 13:00:00,18.36,18.4,18.36,18.4,158800.0,16.2603,16.2957,16.2603,16.2957,158800.0
2008-08-25 13:05:00,18.4,18.42,18.39,18.42,96000.0,16.2957,16.3134,16.2869,16.3134,96000.0
2008-08-25 13:10:00,18.42,18.42,18.38,18.41,129200.0,16.3134,16.3134,16.278,16.3046,129200.0
2008-08-25 13:15:00,18.41,18.41,18.39,18.4,81200.0,16.3046,16.3046,16.2869,16.2957,81200.0
2008-08-25 13:20:00,18.4,18.42,18.4,18.42,56400.0,16.2957,16.3134,16.2957,16.3134,56400.0
2008-08-25 13:25:00,18.42,18.42,18.41,18.41,76000.0,16.3134,16.3134,16.3046,16.3046,76000.0
2008-08-25 13:30:00,18.41,18.42,18.41,18.42,62000.0,16.3046,16.3134,16.3046,16.3134,62000.0
2008-08-25 13:35:00,18.42,18.44,18.42,18.43,66400.0,16.3134,16.3312,16.3134,16.3223,66400.0
2008-08-25 13:40:00,18.43,18.45,18.43,18.45,96400.0,16.3223,16.34,16.3223,16.34,96400.0
2008-08-25 13:45:00,18.45,18.45,18.43,18.43,80400.0,16.34,16.34,16.3223,16.3223,80400.0
2008-08-25 13:50:00,18.44,18.47,18.44,18.47,88800.0,16.3312,16.3577,16.3312,16.3577,88800.0
2008-08-25 13:55:00,18.47,18.48,18.45,18.46,53600.0,16.3577,16.3666,16.34,16.3489,53600.0
2008-08-25 14:00:00,18.47,18.49,18.45,18.47,174400.0,16.3577,16.3754,16.34,16.3577,174400.0
2008-08-25 14:05:00,18.47,18.53,18.46,18.53,243600.0,16.3577,16.4109,16.3489,16.4109,243600.0
2008-08-25 14:10:00,18.53,18.54,18.47,18.47,173200.0,16.4109,16.4197,16.3577,16.3577,173200.0
2008-08-25 14:15:00,18.47,18.5,18.47,18.5,82400.0,16.3577,16.3843,16.3577,16.3843,82400.0
2008-08-25 14:20:00,18.5,18.5,18.48,18.48,84400.0,16.3843,16.3843,16.3666,16.3666,84400.0
2008-08-25 14:25:00,18.48,18.48,18.46,18.46,85200.0,16.3666,16.3666,16.3489,16.3489,85200.0
2008-08-25 14:30:00,18.46,18.49,18.46,18.48,72800.0,16.3489,16.3754,16.3489,16.3666,72800.0
2008-08-25 14:35:00,18.48,18.48,18.44,18.44,101200.0,16.3666,16.3666,16.3312,16.3312,101200.0
2008-08-25 14:40:00,18.45,18.46,18.42,18.46,163600.0,16.34,16.3489,16.3134,16.3489,163600.0
2008-08-25 14:45:00,18.46,18.48,18.42,18.42,270000.0,16.3489,16.3666,16.3134,16.3134,270000.0
2008-08-25 14:50:00,18.42,18.44,18.41,18.41,108000.0,16.3134,16.3312,16.3046,16.3046,108000.0
2008-08-25 14:55:00,18.41,18.42,18.38,18.39,207600.0,16.3046,16.3134,16.278,16.2869,207600.0
2008-08-25 15:00:00,18.38,18.41,18.38,18.39,162400.0,16.278,16.3046,16.278,16.2869,162400.0
2008-08-25 15:05:00,18.39,18.4,18.32,18.39,626800.0,16.2869,16.2957,16.2249,16.2869,626800.0
2008-08-25 15:10:00,18.39,18.42,18.37,18.38,282400.0,16.2869,16.3134,16.2692,16.278,282400.0
2008-08-25 15:15:00,18.38,18.41,18.38,18.4,201200.0,16.278,16.3046,16.278,16.2957,201200.0
2008-08-25 15:20:00,18.4,18.4,18.34,18.34,190000.0,16.2957,16.2957,16.2426,16.2426,190000.0
2008-08-25 15:25:00,18.34,18.36,18.33,18.35,247200.0,16.2426,16.2603,16.2337,16.2514,247200.0
2008-08-25 15:30:00,18.35,18.36,18.34,18.36,267200.0,16.2514,16.2603,16.2426,16.2603,267200.0
2008-08-25 15:35:00,18.36,18.37,18.31,18.32,412800.0,16.2603,16.2692,16.216,16.2249,412800.0
2008-08-25 15:40:00,18.32,18.33,18.3,18.32,409200.0,16.2249,16.2337,16.2072,16.2249,409200.0
2008-08-25 15:45:00,18.31,18.37,18.31,18.36,379200.0,16.216,16.2692,16.216,16.2603,379200.0
2008-08-25 15:50:00,18.35,18.36,18.33,18.34,384000.0,16.2514,16.2603,16.2337,16.2426,384000.0
2008-08-25 15:55:00,18.34,18.35,18.28,18.34,929200.0,16.2426,16.2514,16.1894,16.2426,929200.0
2008-08-26 09:30:00,18.42,18.49,18.38,18.45,915600.0,16.3134,16.3754,16.278,16.34,915600.0
2008-08-26 09:35:00,18.45,18.53,18.45,18.5,430400.0,16.34,16.4109,16.34,16.3843,430400.0
2008-08-26 09:40:00,18.5,18.58,18.5,18.51,660800.0,16.3843,16.4551,16.3843,16.3931,660800.0
2008-08-26 09:45:00,18.51,18.51,18.42,18.46,590400.0,16.3931,16.3931,16.3134,16.3489,590400.0
2008-08-26 09:50:00,18.46,18.47,18.38,18.38,291600.0,16.3489,16.3577,16.278,16.278,291600.0
2008-08-26 09:55:00,18.38,18.4,18.34,18.37,290400.0,16.278,16.2957,16.2426,16.2692,290400.0
2008-08-26 10:00:00,18.37,18.44,18.37,18.42,469200.0,16.2692,16.3312,16.2692,16.3134,469200.0
2008-08-26 10:05:00,18.41,18.46,18.38,18.4,290800.0,16.3046,16.3489,16.278,16.2957,290800.0
2008-08-26 10:10:00,18.39,18.42,18.38,18.4,168000.0,16.2869,16.3134,16.278,16.2957,168000.0
2008-08-26 10:15:00,18.39,18.4,18.35,18.35,176800.0,16.2869,16.2957,16.2514,16.2514,176800.0
2008-08-26 10:20:00,18.36,18.39,18.34,18.35,300800.0,16.2603,16.2869,16.2426,16.2514,300800.0
2008-08-26 10:25:00,18.35,18.35,18.33,18.34,202000.0,16.2514,16.2514,16.2337,16.2426,202000.0
2008-08-26 10:30:00,18.33,18.39,18.33,18.37,296400.0,16.2337,16.2869,16.2337,16.2692,296400.0
2008-08-26 10:35:00,18.38,18.41,18.36,18.38,218000.0,16.278,16.3046,16.2603,16.278,218000.0
2008-08-26 10:40:00,18.38,18.38,18.36,18.36,162000.0,16.278,16.278,16.2603,16.2603,162000.0
2008-08-26 10:45:00,18.37,18.37,18.35,18.35,182400.0,16.2692,16.2692,16.2514,16.2514,182400.0
2008-08-26 10:50:00,18.36,18.36,18.31,18.31,206000.0,16.2603,16.2603,16.216,16.216,206000.0
2008-08-26 10:55:00,18.31,18.33,18.29,18.31,241200.0,16.216,16.2337,16.1983,16.216,241200.0
2008-08-26 11:00:00,18.31,18.31,18.28,18.28,179600.0,16.216,16.216,16.1894,16.1894,179600.0
2008-08-26 11:05:00,18.29,18.32,18.25,18.27,505200.0,16.1983,16.2249,16.1629,16.1806,505200.0
2008-08-26 11:10:00,18.27,18.28,18.22,18.25,490800.0,16.1806,16.1894,16.1363,16.1629,490800.0
2008-08-26 11:15:00,18.24,18.28,18.23,18.26,228400.0,16.154,16.1894,16.1452,16.1717,228400.0
2008-08-26 11:20:00,18.27,18.33,18.27,18.31,256000.0,16.1806,16.2337,16.1806,16.216,256000.0
2008-08-26 11:25:00,18.31,18.34,18.3,18.31,253200.0,16.216,16.2426,16.2072,16.216,253200.0
2008-08-26 11:30:00,18.32,18.33,18.26,18.27,291200.0,16.2249,16.2337,16.1717,16.1806,291200.0
2008-08-26 11:35:00,18.28,18.31,18.27,18.31,316400.0,16.1894,16.216,16.1806,16.216,316400.0
2008-08-26 11:40:00,18.31,18.33,18.28,18.28,126000.0,16.216,16.2337,16.1894,16.1894,126000.0
2008-08-26 11:45:00,18.28,18.32,18.28,18.29,101600.0,16.1894,16.2249,16.1894,16.1983,101600.0
2008-08-26 11:50:00,18.3,18.31,18.28,18.3,99200.0,16.2072,16.216,16.1894,16.2072,99200.0
2008-08-26 11:55:00,18.3,18.3,18.28,18.28,66800.0,16.2072,16.2072,16.1894,16.1894,66800.0
2008-08-26 12:00:00,18.29,18.3,18.27,18.28,128400.0,16.1983,16.2072,16.1806,16.1894,128400.0
2008-08-26 12:05:00,18.28,18.3,18.28,18.28,97600.0,16.1894,16.2072,16.1894,16.1894,97600.0
2008-08-26 12:10:00,18.29,18.3,18.28,18.3,74000.0,16.1983,16.2072,16.1894,16.2072,74000.0
2008-08-26 12:15:00,18.3,18.31,18.29,18.31,107600.0,16.2072,16.216,16.1983,16.216,107600.0
2008-08-26 12:20:00,18.31,18.33,18.31,18.32,135200.0,16.216,16.2337,16.216,16.2249,135200.0
2008-08-26 12:25:00,18.33,18.34,18.27,18.27,196800.0,16.2337,16.2426,16.1806,16.1806,196800.0
2008-08-26 12:30:00,18.28,18.29,18.27,18.28,76000.0,16.1894,16.1983,16.1806,16.1894,76000.0
2008-08-26 12:35:00,18.29,18.29,18.28,18.28,62000.0,16.1983,16.1983,16.1894,16.1894,62000.0
2008-08-26 12:40:00,18.28,18.29,18.26,18.29,75600.0,16.1894,16.1983,16.1717,16.1983,75600.0
2008-08-26 12:45:00,18.29,18.3,18.28,18.29,182800.0,16.1983,16.2072,16.1894,16.1983,182800.0
2008-08-26 12:50:00,18.29,18.29,18.25,18.26,122000.0,16.1983,16.1983,16.1629,16.1717,122000.0
2008-08-26 12:55:00,18.26,18.27,18.24,18.25,96400.0,16.1717,16.1806,16.154,16.1629,96400.0
2008-08-26 13:00:00,18.25,18.27,18.24,18.27,98000.0,16.1629,16.1806,16.154,16.1806,98000.0
2008-08-26 13:05:00,18.27,18.27,18.25,18.25,80800.0,16.1806,16.1806,16.1629,16.1629,80800.0
2008-08-26 13:10:00,18.25,18.28,18.25,18.27,114800.0,16.1629,16.1894,16.1629,16.1806,114800.0
2008-08-26 13:15:00,18.27,18.27,18.25,18.26,85600.0,16.1806,16.1806,16.1629,16.1717,85600.0
2008-08-26 13:20:00,18.26,18.27,18.25,18.26,81200.0,16.1717,16.1806,16.1629,16.1717,81200.0
2008-08-26 13:25:00,18.26,18.27,18.25,18.26,146000.0,16.1717,16.1806,16.1629,16.1717,146000.0
2008-08-26 13:30:00,18.26,18.26,18.24,18.25,413600.0,16.1717,16.1717,16.154,16.1629,413600.0
2008-08-26 13:35:00,18.25,18.26,18.24,18.26,100400.0,16.1629,16.1717,16.154,16.1717,100400.0
2008-08-26 13:40:00,18.25,18.26,18.25,18.25,67600.0,16.1629,16.1717,16.1629,16.1629,67600.0
2008-08-26 13:45:00,18.25,18.25,18.23,18.24,211600.0,16.1629,16.1629,16.1452,16.154,211600.0
2008-08-26 13:50:00,18.25,18.28,18.24,18.25,220400.0,16.1629,16.1894,16.154,16.1629,220400.0
2008-08-26 13:55:00,18.25,18.27,18.24,18.27,90000.0,16.1629,16.1806,16.154,16.1806,90000.0
2008-08-26 14:00:00,18.27,18.29,18.24,18.26,270400.0,16.1806,16.1983,16.154,16.1717,270400.0
2008-08-26 14:05:00,18.26,18.28,18.25,18.28,185600.0,16.1717,16.1894,16.1629,16.1894,185600.0
2008-08-26 14:10:00,18.28,18.32,18.26,18.29,208800.0,16.1894,16.2249,16.1717,16.1983,208800.0
2008-08-26 14:15:00,18.29,18.32,18.27,18.29,156000.0,16.1983,16.2249,16.1806,16.1983,156000.0
2008-08-26 14:20:00,18.29,18.31,18.26,18.27,176400.0,16.1983,16.216,16.1717,16.1806,176400.0
2008-08-26 14:25:00,18.27,18.27,18.25,18.26,164000.0,16.1806,16.1806,16.1629,16.1717,164000.0
2008-08-26 14:30:00,18.26,18.27,18.25,18.25,140400.0,16.1717,16.1806,16.1629,16.1629,140400.0
2008-08-26 14:35:00,18.25,18.27,18.25,18.27,90000.0,16.1629,16.1806,16.1629,16.1806,90000.0
2008-08-26 14:40:00,18.27,18.27,18.23,18.25,490800.0,16.1806,16.1806,16.1452,16.1629,490800.0
2008-08-26 14:45:00,18.25,18.28,18.25,18.26,148000.0,16.1629,16.1894,16.1629,16.1717,148000.0
2008-08-26 14:50:00,18.27,18.28,18.26,18.27,83200.0,16.1806,16.1894,16.1717,16.1806,83200.0
2008-08-26 14:55:00,18.27,18.29,18.25,18.27,116400.0,16.1806,16.1983,16.1629,16.1806,116400.0
2008-08-26 15:00:00,18.27,18.27,18.25,18.27,92400.0,16.1806,16.1806,16.1629,16.1806,92400.0
2008-08-26 15:05:00,18.27,18.29,18.26,18.27,182000.0,16.1806,16.1983,16.1717,16.1806,182000.0
2008-08-26 15:10:00,18.27,18.3,18.25,18.29,184400.0,16.1806,16.2072,16.1629,16.1983,184400.0
2008-08-26 15:15:00,18.3,18.32,18.3,18.31,205600.0,16.2072,16.2249,16.2072,16.216,205600.0
2008-08-26 15:20:00,18.31,18.32,18.28,18.3,153200.0,16.216,16.2249,16.1894,16.2072,153200.0
2008-08-26 15:25:00,18.3,18.32,18.27,18.31,160000.0,16.2072,16.2249,16.1806,16.216,160000.0
2008-08-26 15:30:00,18.31,18.35,18.31,18.34,624800.0,16.216,16.2514,16.216,16.2426,624800.0
2008-08-26 15:35:00,18.34,18.37,18.3,18.33,338800.0,16.2426,16.2692,16.2072,16.2337,338800.0
2008-08-26 15:40:00,18.32,18.37,18.3,18.3,454800.0,16.2249,16.2692,16.2072,16.2072,454800.0
2008-08-26 15:45:00,18.3,18.35,18.29,18.33,370400.0,16.2072,16.2514,16.1983,16.2337,370400.0
2008-08-26 15:50:00,18.33,18.35,18.32,18.33,425200.0,16.2337,16.2514,16.2249,16.2337,425200.0
2008-08-26 15:55:00,18.33,18.36,18.31,18.32,599600.0,16.2337,16.2603,16.216,16.2249,599600.0
2008-08-27 09:30:00,18.26,18.34,18.25,18.28,432000.0,16.1717,16.2426,16.1629,16.1894,432000.0
2008-08-27 09:35:00,18.28,18.28,18.21,18.26,469200.0,16.1894,16.1894,16.1275,16.1717,469200.0
2008-08-27 09:40:00,18.26,18.27,18.25,18.27,353600.0,16.1717,16.1806,16.1629,16.1806,353600.0
2008-08-27 09:45:00,18.27,18.27,18.24,18.27,337600.0,16.1806,16.1806,16.154,16.1806,337600.0
2008-08-27 09:50:00,18.27,18.27,18.25,18.25,191600.0,16.1806,16.1806,16.1629,16.1629,191600.0
2008-08-27 09:55:00,18.26,18.26,18.25,18.26,166400.0,16.1717,16.1717,16.1629,16.1717,166400.0
2008-08-27 10:00:00,18.25,18.31,18.25,18.27,199600.0,16.1629,16.216,16.1629,16.1806,199600.0
2008-08-27 10:05:00,18.28,18.28,18.25,18.26,137600.0,16.1894,16.1894,16.1629,16.1717,137600.0
2008-08-27 10:10:00,18.25,18.26,18.25,18.25,130800.0,16.1629,16.1717,16.1629,16.1629,130800.0
2008-08-27 10:15:00,18.25,18.29,18.25,18.27,448400.0,16.1629,16.1983,16.1629,16.1806,448400.0
2008-08-27 10:20:00,18.28,18.3,18.25,18.28,537200.0,16.1894,16.2072,16.1629,16.1894,537200.0
2008-08-27 10:25:00,18.28,18.29,18.26,18.26,169600.0,16.1894,16.1983,16.1717,16.1717,169600.0
2008-08-27 10:30:00,18.27,18.29,18.25,18.25,285600.0,16.1806,16.1983,16.1629,16.1629,285600.0
2008-08-27 10:35:00,18.25,18.26,18.23,18.25,433600.0,16.1629,16.1717,16.1452,16.1629,433600.0
2008-08-27 10:40:00,18.25,18.25,18.25,18.25,181200.0,16.1629,16.1629,16.1629,16.1629,181200.0
2008-08-27 10:45:00,18.25,18.27,18.25,18.25,308400.0,16.1629,16.1806,16.1629,16.1629,308400.0
2008-08-27 10:50:00,18.26,18.27,18.25,18.26,145600.0,16.1717,16.1806,16.1629,16.1717,145600.0
2008-08-27 10:55:00,18.26,18.3,18.25,18.28,202400.0,16.1717,16.2072,16.1629,16.1894,202400.0
2008-08-27 11:00:00,18.28,18.28,18.25,18.25,165600.0,16.1894,16.1894,16.1629,16.1629,165600.0
2008-08-27 11:05:00,18.26,18.28,18.25,18.26,166800.0,16.1717,16.1894,16.1629,16.1717,166800.0
2008-08-27 11:10:00,18.26,18.28,18.26,18.26,109200.0,16.1717,16.1894,16.1717,16.1717,109200.0
2008-08-27 11:15:00,18.26,18.27,18.26,18.26,130800.0,16.1717,16.1806,16.1717,16.1717,130800.0
2008-08-27 11:20:00,18.26,18.27,18.26,18.27,116800.0,16.1717,16.1806,16.1717,16.1806,116800.0
2008-08-27 11:25:00,18.27,18.28,18.26,18.28,162800.0,16.1806,16.1894,16.1717,16.1894,162800.0
2008-08-27 11:30:00,18.28,18.28,18.28,18.28,153200.0,16.1894,16.1894,16.1894,16.1894,153200.0
2008-08-27 11:35:00,18.28,18.3,18.26,18.29,188400.0,16.1894,16.2072,16.1717,16.1983,188400.0
2008-08-27 11:40:00,18.29,18.31,18.29,18.31,144000.0,16.1983,16.216,16.1983,16.216,144000.0
2008-08-27 11:45:00,18.31,18.31,18.27,18.3,136400.0,16.216,16.216,16.1806,16.2072,136400.0
2008-08-27 11:50:00,18.3,18.31,18.29,18.3,93200.0,16.2072,16.216,16.1983,16.2072,93200.0
2008-08-27 11:55:00,18.3,18.31,18.28,18.3,216400.0,16.2072,16.216,16.1894,16.2072,216400.0
2008-08-27 12:00:00,18.3,18.31,18.29,18.3,87200.0,16.2072,16.216,16.1983,16.2072,87200.0
2008-08-27 12:05:00,18.3,18.32,18.3,18.31,160800.0,16.2072,16.2249,16.2072,16.216,160800.0
2008-08-27 12:10:00,18.31,18.32,18.31,18.31,102400.0,16.216,16.2249,16.216,16.216,102400.0
2008-08-27 12:15:00,18.32,18.4,18.32,18.4,326000.0,16.2249,16.2957,16.2249,16.2957,326000.0
2008-08-27 12:20:00,18.39,18.44,18.39,18.43,287600.0,16.2869,16.3312,16.2869,16.3223,287600.0
2008-08-27 12:25:00,18.44,18.44,18.41,18.43,264000.0,16.3312,16.3312,16.3046,16.3223,264000.0
2008-08-27 12:30:00,18.43,18.49,18.43,18.48,344800.0,16.3223,16.3754,16.3223,16.3666,344800.0
2008-08-27 12:35:00,18.49,18.52,18.48,18.5,621200.0,16.3754,16.402,16.3666,16.3843,621200.0
2008-08-27 12:40:00,18.5,18.55,18.5,18.52,418800.0,16.3843,16.4286,16.3843,16.402,418800.0
2008-08-27 12:45:00,18.52,18.53,18.48,18.53,282400.0,16.402,16.4109,16.3666,16.4109,282400.0
2008-08-27 12:50:00,18.52,18.55,18.52,18.53,266800.0,16.402,16.4286,16.402,16.4109,266800.0
2008-08-27 12:55:00,18.53,18.55,18.5,18.53,156800.0,16.4109,16.4286,16.3843,16.4109,156800.0
2008-08-27 13:00:00,18.53,18.53,18.46,18.47,255200.0,16.4109,16.4109,16.3489,16.3577,255200.0
2008-08-27 13:05:00,18.47,18.49,18.46,18.48,122400.0,16.3577,16.3754,16.3489,16.3666,122400.0
2008-08-27 13:10:00,18.47,18.49,18.47,18.47,138400.0,16.3577,16.3754,16.3577,16.3577,138400.0
2008-08-27 13:15:00,18.47,18.5,18.47,18.49,161600.0,16.3577,16.3843,16.3577,16.3754,161600.0
2008-08-27 13:20:00,18.48,18.49,18.43,18.44,234400.0,16.3666,16.3754,16.3223,16.3312,234400.0
2008-08-27 13:25:00,18.44,18.48,18.44,18.48,140000.0,16.3312,16.3666,16.3312,16.3666,140000.0
2008-08-27 13:30:00,18.48,18.5,18.47,18.48,158800.0,16.3666,16.3843,16.3577,16.3666,158800.0
2008-08-27 13:35:00,18.48,18.5,18.48,18.49,89200.0,16.3666,16.3843,16.3666,16.3754,89200.0
2008-08-27 13:40:00,18.49,18.51,18.49,18.51,161600.0,16.3754,16.3931,16.3754,16.3931,161600.0
2008-08-27 13:45:00,18.52,18.53,18.51,18.53,274000.0,16.402,16.4109,16.3931,16.4109,274000.0
2008-08-27 13:50:00,18.53,18.54,18.49,18.51,299200.0,16.4109,16.4197,16.3754,16.3931,299200.0
2008-08-27 13:55:00,18.51,18.53,18.49,18.49,160000.0,16.3931,16.4109,16.3754,16.3754,160000.0
2008-08-27 14:00:00,18.5,18.51,18.48,18.49,89600.0,16.3843,16.3931,16.3666,16.3754,89600.0
2008-08-27 14:05:00,18.5,18.52,18.5,18.51,145200.0,16.3843,16.402,16.3843,16.3931,145200.0
2008-08-27 14:10:00,18.51,18.52,18.51,18.52,106400.0,16.3931,16.402,16.3931,16.402,106400.0
2008-08-27 14:15:00,18.52,18.53,18.52,18.53,122800.0,16.402,16.4109,16.402,16.4109,122800.0
2008-08-27 14:20:00,18.53,18.55,18.53,18.54,145200.0,16.4109,16.4286,16.4109,16.4197,145200.0
2008-08-27 14:25:00,18.54,18.55,18.51,18.51,152800.0,16.4197,16.4286,16.3931,16.3931,152800.0
2008-08-27 14:30:00,18.51,18.53,18.5,18.53,199200.0,16.3931,16.4109,16.3843,16.4109,199200.0
2008-08-27 14:35:00,18.53,18.54,18.53,18.54,113600.0,16.4109,16.4197,16.4109,16.4197,113600.0
2008-08-27 14:40:00,18.54,18.55,18.54,18.55,226000.0,16.4197,16.4286,16.4197,16.4286,226000.0
2008-08-27 14:45:00,18.54,18.55,18.53,18.54,198400.0,16.4197,16.4286,16.4109,16.4197,198400.0
2008-08-27 14:50:00,18.54,18.54,18.52,18.52,206800.0,16.4197,16.4197,16.402,16.402,206800.0
2008-08-27 14:55:00,18.52,18.52,18.49,18.5,253200.0,16.402,16.402,16.3754,16.3843,253200.0
2008-08-27 15:00:00,18.5,18.53,18.5,18.53,184400.0,16.3843,16.4109,16.3843,16.4109,184400.0
2008-08-27 15:05:00,18.53,18.55,18.52,18.55,170000.0,16.4109,16.4286,16.402,16.4286,170000.0
2008-08-27 15:10:00,18.55,18.55,18.5,18.5,325200.0,16.4286,16.4286,16.3843,16.3843,325200.0
2008-08-27 15:15:00,18.5,18.5,18.48,18.5,320000.0,16.3843,16.3843,16.3666,16.3843,320000.0
2008-08-27 15:20:00,18.5,18.5,18.47,18.49,328800.0,16.3843,16.3843,16.3577,16.3754,328800.0
2008-08-27 15:25:00,18.49,18.5,18.48,18.5,194800.0,16.3754,16.3843,16.3666,16.3843,194800.0
2008-08-27 15:30:00,18.5,18.5,18.48,18.5,312000.0,16.3843,16.3843,16.3666,16.3843,312000.0
2008-08-27 15:35:00,18.49,18.52,18.49,18.52,293200.0,16.3754,16.402,16.3754,16.402,293200.0
2008-08-27 15:40:00,18.52,18.55,18.52,18.55,318400.0,16.402,16.4286,16.402,16.4286,318400.0
2008-08-27 15:45:00,18.55,18.56,18.53,18.55,311600.0,16.4286,16.4374,16.4109,16.4286,311600.0
2008-08-27 15:50:00,18.56,18.56,18.54,18.56,468800.0,16.4374,16.4374,16.4197,16.4374,468800.0
2008-08-27 15:55:00,18.56,18.63,18.56,18.59,938400.0,16.4374,16.4994,16.4374,16.464,938400.0
2008-08-28 09:30:00,18.69,18.71,18.65,18.68,498800.0,16.5526,16.5703,16.5171,16.5437,498800.0
2008-08-28 09:35:00,18.67,18.69,18.58,18.58,342000.0,16.5348,16.5526,16.4551,16.4551,342000.0
2008-08-28 09:40:00,18.58,18.61,18.54,18.58,498800.0,16.4551,16.4817,16.4197,16.4551,498800.0
2008-08-28 09:45:00,18.58,18.64,18.57,18.62,306800.0,16.4551,16.5083,16.4463,16.4906,306800.0
2008-08-28 09:50:00,18.61,18.67,18.59,18.66,265200.0,16.4817,16.5348,16.464,16.526,265200.0
2008-08-28 09:55:00,18.66,18.68,18.65,18.66,253200.0,16.526,16.5437,16.5171,16.526,253200.0
2008-08-28 10:00:00,18.66,18.7,18.66,18.69,378400.0,16.526,16.5614,16.526,16.5526,378400.0
2008-08-28 10:05:00,18.68,18.7,18.68,18.7,140800.0,16.5437,16.5614,16.5437,16.5614,140800.0
2008-08-28 10:10:00,18.69,18.72,18.68,18.72,159200.0,16.5526,16.5791,16.5437,16.5791,159200.0
2008-08-28 10:15:00,18.72,18.72,18.66,18.68,164400.0,16.5791,16.5791,16.526,16.5437,164400.0
2008-08-28 10:20:00,18.67,18.68,18.65,18.68,184000.0,16.5348,16.5437,16.5171,16.5437,184000.0
2008-08-28 10:25:00,18.68,18.73,18.67,18.72,229200.0,16.5437,16.588,16.5348,16.5791,229200.0
2008-08-28 10:30:00,18.72,18.73,18.69,18.7,178800.0,16.5791,16.588,16.5526,16.5614,178800.0
2008-08-28 10:35:00,18.7,18.74,18.7,18.73,356000.0,16.5614,16.5968,16.5614,16.588,356000.0
2008-08-28 10:40:00,18.74,18.75,18.72,18.74,304000.0,16.5968,16.6057,16.5791,16.5968,304000.0
2008-08-28 10:45:00,18.74,18.74,18.72,18.73,245200.0,16.5968,16.5968,16.5791,16.588,245200.0
2008-08-28 10:50:00,18.74,18.75,18.73,18.74,256800.0,16.5968,16.6057,16.588,16.5968,256800.0
2008-08-28 10:55:00,18.74,18.75,18.73,18.74,355600.0,16.5968,16.6057,16.588,16.5968,355600.0
2008-08-28 11:00:00,18.74,18.74,18.72,18.72,237600.0,16.5968,16.5968,16.5791,16.5791,237600.0
2008-08-28 11:05:00,18.72,18.74,18.72,18.74,248800.0,16.5791,16.5968,16.5791,16.5968,248800.0
2008-08-28 11:10:00,18.74,18.75,18.74,18.74,264000.0,16.5968,16.6057,16.5968,16.5968,264000.0
2008-08-28 11:15:00,18.75,18.75,18.73,18.74,247200.0,16.6057,16.6057,16.588,16.5968,247200.0
2008-08-28 11:20:00,18.74,18.74,18.72,18.73,317600.0,16.5968,16.5968,16.5791,16.588,317600.0
2008-08-28 11:25:00,18.73,18.74,18.73,18.73,249200.0,16.588,16.5968,16.588,16.588,249200.0
2008-08-28 11:30:00,18.73,18.74,18.72,18.73,265200.0,16.588,16.5968,16.5791,16.588,265200.0
2008-08-28 11:35:00,18.73,18.74,18.72,18.72,122800.0,16.588,16.5968,16.5791,16.5791,122800.0
2008-08-28 11:40:00,18.72,18.72,18.67,18.69,407200.0,16.5791,16.5791,16.5348,16.5526,407200.0
2008-08-28 11:45:00,18.69,18.72,18.69,18.71,225200.0,16.5526,16.5791,16.5526,16.5703,225200.0
2008-08-28 11:50:00,18.71,18.74,18.69,18.73,392800.0,16.5703,16.5968,16.5526,16.588,392800.0
2008-08-28 11:55:00,18.74,18.74,18.72,18.72,209200.0,16.5968,16.5968,16.5791,16.5791,209200.0
2008-08-28 12:00:00,18.72,18.74,18.7,18.73,359600.0,16.5791,16.5968,16.5614,16.588,359600.0
2008-08-28 12:05:00,18.74,18.74,18.73,18.73,189600.0,16.5968,16.5968,16.588,16.588,189600.0
2008-08-28 12:10:00,18.73,18.74,18.73,18.74,348000.0,16.588,16.5968,16.588,16.5968,348000.0
2008-08-28 12:15:00,18.74,18.75,18.74,18.75,272000.0,16.5968,16.6057,16.5968,16.6057,272000.0
2008-08-28 12:20:00,18.75,18.81,18.74,18.8,1217600.0,16.6057,16.6588,16.5968,16.65,1217600.0
2008-08-28 12:25:00,18.8,18.88,18.79,18.86,752400.0,16.65,16.7208,16.6411,16.7031,752400.0
2008-08-28 12:30:00,18.86,18.86,18.81,18.83,316800.0,16.7031,16.7031,16.6588,16.6765,316800.0
2008-08-28 12:35:00,18.83,18.83,18.79,18.8,168000.0,16.6765,16.6765,16.6411,16.65,168000.0
2008-08-28 12:40:00,18.8,18.85,18.8,18.84,142000.0,16.65,16.6943,16.65,16.6854,142000.0
2008-08-28 12:45:00,18.85,18.87,18.84,18.85,254400.0,16.6943,16.712,16.6854,16.6943,254400.0
2008-08-28 12:50:00,18.86,18.92,18.85,18.92,459600.0,16.7031,16.7563,16.6943,16.7563,459600.0
2008-08-28 12:55:00,18.92,18.93,18.88,18.92,394800.0,16.7563,16.7651,16.7208,16.7563,394800.0
2008-08-28 13:00:00,18.92,18.93,18.9,18.92,229600.0,16.7563,16.7651,16.7385,16.7563,229600.0
2008-08-28 13:05:00,18.92,18.94,18.92,18.93,190400.0,16.7563,16.774,16.7563,16.7651,190400.0
2008-08-28 13:10:00,18.94,18.94,18.91,18.93,292000.0,16.774,16.774,16.7474,16.7651,292000.0
2008-08-28 13:15:00,18.93,18.94,18.91,18.92,118000.0,16.7651,16.774,16.7474,16.7563,118000.0
2008-08-28 13:20:00,18.92,18.95,18.92,18.93,233600.0,16.7563,16.7828,16.7563,16.7651,233600.0
2008-08-28 13:25:00,18.93,18.94,18.93,18.94,183600.0,16.7651,16.774,16.7651,16.774,183600.0
2008-08-28 13:30:00,18.94,18.95,18.93,18.95,124000.0,16.774,16.7828,16.7651,16.7828,124000.0
2008-08-28 13:35:00,18.95,18.95,18.93,18.94,104400.0,16.7828,16.7828,16.7651,16.774,104400.0
2008-08-28 13:40:00,18.94,18.95,18.93,18.94,144400.0,16.774,16.7828,16.7651,16.774,144400.0
2008-08-28 13:45:00,18.94,18.94,18.87,18.88,302800.0,16.774,16.774,16.712,16.7208,302800.0
2008-08-28 13:50:00,18.88,18.89,18.87,18.88,427600.0,16.7208,16.7297,16.712,16.7208,427600.0
2008-08-28 13:55:00,18.88,18.88,18.85,18.86,333600.0,16.7208,16.7208,16.6943,16.7031,333600.0
2008-08-28 14:00:00,18.85,18.85,18.78,18.81,406800.0,16.6943,16.6943,16.6323,16.6588,406800.0
2008-08-28 14:05:00,18.81,18.84,18.8,18.81,367200.0,16.6588,16.6854,16.65,16.6588,367200.0
2008-08-28 14:10:00,18.81,18.82,18.8,18.8,728000.0,16.6588,16.6677,16.65,16.65,728000.0
2008-08-28 14:15:00,18.8,18.83,18.79,18.82,216400.0,16.65,16.6765,16.6411,16.6677,216400.0
2008-08-28 14:20:00,18.82,18.83,18.8,18.82,225200.0,16.6677,16.6765,16.65,16.6677,225200.0
2008-08-28 14:25:00,18.82,18.83,18.81,18.82,128400.0,16.6677,16.6765,16.6588,16.6677,128400.0
2008-08-28 14:30:00,18.82,18.85,18.82,18.84,198800.0,16.6677,16.6943,16.6677,16.6854,198800.0
2008-08-28 14:35:00,18.84,18.87,18.83,18.86,326400.0,16.6854,16.712,16.6765,16.7031,326400.0
2008-08-28 14:40:00,18.86,18.87,18.84,18.85,253600.0,16.7031,16.712,16.6854,16.6943,253600.0
2008-08-28 14:45:00,18.86,18.86,18.83,18.84,179200.0,16.7031,16.7031,16.6765,16.6854,179200.0
2008-08-28 14:50:00,18.84,18.86,18.84,18.85,192800.0,16.6854,16.7031,16.6854,16.6943,192800.0
2008-08-28 14:55:00,18.85,18.88,18.85,18.86,194000.0,16.6943,16.7208,16.6943,16.7031,194000.0
2008-08-28 15:00:00,18.86,18.91,18.86,18.91,307600.0,16.7031,16.7474,16.7031,16.7474,307600.0
2008-08-28 15:05:00,18.91,18.92,18.86,18.9,303600.0,16.7474,16.7563,16.7031,16.7385,303600.0
2008-08-28 15:10:00,18.9,18.92,18.88,18.88,443600.0,16.7385,16.7563,16.7208,16.7208,443600.0
2008-08-28 15:15:00,18.88,18.91,18.87,18.89,278400.0,16.7208,16.7474,16.712,16.7297,278400.0
2008-08-28 15:20:00,18.89,18.9,18.84,18.88,368000.0,16.7297,16.7385,16.6854,16.7208,368000.0
2008-08-28 15:25:00,18.89,18.9,18.86,18.88,351200.0,16.7297,16.7385,16.7031,16.7208,351200.0
2008-08-28 15:30:00,18.89,18.9,18.82,18.85,306800.0,16.7297,16.7385,16.6677,16.6943,306800.0
2008-08-28 15:35:00,18.85,18.88,18.85,18.88,382000.0,16.6943,16.7208,16.6943,16.7208,382000.0
2008-08-28 15:40:00,18.88,18.91,18.86,18.87,645200.0,16.7208,16.7474,16.7031,16.712,645200.0
2008-08-28 15:45:00,18.87,18.89,18.86,18.89,577200.0,16.712,16.7297,16.7031,16.7297,577200.0
2008-08-28 15:50:00,18.89,18.91,18.87,18.87,857200.0,16.7297,16.7474,16.712,16.712,857200.0
2008-08-28 15:55:00,18.87,18.91,18.86,18.87,1144800.0,16.712,16.7474,16.7031,16.712,1144800.0
2008-08-29 09:30:00,18.75,18.8,18.68,18.76,514400.0,16.6057,16.65,16.5437,16.6146,514400.0
2008-08-29 09:35:00,18.76,18.8,18.73,18.75,383600.0,16.6146,16.65,16.588,16.6057,383600.0
2008-08-29 09:40:00,18.75,18.79,18.73,18.78,208000.0,16.6057,16.6411,16.588,16.6323,208000.0
2008-08-29 09:45:00,18.78,18.84,18.78,18.8,349200.0,16.6323,16.6854,16.6323,16.65,349200.0
2008-08-29 09:50:00,18.81,18.82,18.72,18.77,342400.0,16.6588,16.6677,16.5791,16.6234,342400.0
2008-08-29 09:55:00,18.78,18.81,18.75,18.81,263600.0,16.6323,16.6588,16.6057,16.6588,263600.0
2008-08-29 10:00:00,18.8,18.82,18.78,18.79,326000.0,16.65,16.6677,16.6323,16.6411,326000.0
2008-08-29 10:05:00,18.79,18.84,18.78,18.84,398400.0,16.6411,16.6854,16.6323,16.6854,398400.0
2008-08-29 10:10:00,18.84,18.88,18.81,18.84,291200.0,16.6854,16.7208,16.6588,16.6854,291200.0
2008-08-29 10:15:00,18.83,18.88,18.83,18.87,212400.0,16.6765,16.7208,16.6765,16.712,212400.0
2008-08-29 10:20:00,18.87,18.92,18.82,18.84,572000.0,16.712,16.7563,16.6677,16.6854,572000.0
2008-08-29 10:25:00,18.84,18.84,18.75,18.79,280400.0,16.6854,16.6854,16.6057,16.6411,280400.0
2008-08-29 10:30:00,18.79,18.8,18.76,18.77,159200.0,16.6411,16.65,16.6146,16.6234,159200.0
2008-08-29 10:35:00,18.77,18.78,18.76,18.78,110800.0,16.6234,16.6323,16.6146,16.6323,110800.0
2008-08-29 10:40:00,18.78,18.78,18.74,18.75,186400.0,16.6323,16.6323,16.5968,16.6057,186400.0
2008-08-29 10:45:00,18.75,18.76,18.74,18.75,145200.0,16.6057,16.6146,16.5968,16.6057,145200.0
2008-08-29 10:50:00,18.75,18.75,18.73,18.75,98800.0,16.6057,16.6057,16.588,16.6057,98800.0
2008-08-29 10:55:00,18.74,18.75,18.73,18.73,124800.0,16.5968,16.6057,16.588,16.588,124800.0
2008-08-29 11:00:00,18.73,18.76,18.73,18.76,169600.0,16.588,16.6146,16.588,16.6146,169600.0
2008-08-29 11:05:00,18.76,18.78,18.75,18.78,88400.0,16.6146,16.6323,16.6057,16.6323,88400.0
2008-08-29 11:10:00,18.78,18.8,18.77,18.79,128400.0,16.6323,16.65,16.6234,16.6411,128400.0
2008-08-29 11:15:00,18.79,18.81,18.78,18.81,92000.0,16.6411,16.6588,16.6323,16.6588,92000.0
2008-08-29 11:20:00,18.81,18.81,18.78,18.79,128400.0,16.6588,16.6588,16.6323,16.6411,128400.0
2008-08-29 11:25:00,18.79,18.8,18.79,18.79,55200.0,16.6411,16.65,16.6411,16.6411,55200.0
2008-08-29 11:30:00,18.79,18.8,18.75,18.77,136800.0,16.6411,16.65,16.6057,16.6234,136800.0
2008-08-29 11:35:00,18.76,18.79,18.76,18.77,72800.0,16.6146,16.6411,16.6146,16.6234,72800.0
2008-08-29 11:40:00,18.77,18.79,18.77,18.78,92800.0,16.6234,16.6411,16.6234,16.6323,92800.0
2008-08-29 11:45:00,18.78,18.8,18.78,18.8,89600.0,16.6323,16.65,16.6323,16.65,89600.0
2008-08-29 11:50:00,18.79,18.81,18.78,18.81,104800.0,16.6411,16.6588,16.6323,16.6588,104800.0
2008-08-29 11:55:00,18.8,18.81,18.77,18.78,148400.0,16.65,16.6588,16.6234,16.6323,148400.0
2008-08-29 12:00:00,18.77,18.78,18.76,18.77,155600.0,16.6234,16.6323,16.6146,16.6234,155600.0
2008-08-29 12:05:00,18.77,18.77,18.72,18.76,142400.0,16.6234,16.6234,16.5791,16.6146,142400.0
2008-08-29 12:10:00,18.75,18.77,18.75,18.77,78800.0,16.6057,16.6234,16.6057,16.6234,78800.0
2008-08-29 12:15:00,18.77,18.81,18.77,18.81,112800.0,16.6234,16.6588,16.6234,16.6588,112800.0
2008-08-29 12:20:00,18.8,18.83,18.8,18.82,113600.0,16.65,16.6765,16.65,16.6677,113600.0
2008-08-29 12:25:00,18.81,18.83,18.81,18.83,60400.0,16.6588,16.6765,16.6588,16.6765,60400.0
2008-08-29 12:30:00,18.83,18.86,18.83,18.86,89200.0,16.6765,16.7031,16.6765,16.7031,89200.0
2008-08-29 12:35:00,18.85,18.87,18.85,18.87,113200.0,16.6943,16.712,16.6943,16.712,113200.0
2008-08-29 12:40:00,18.87,18.88,18.85,18.86,132800.0,16.712,16.7208,16.6943,16.7031,132800.0
2008-08-29 12:45:00,18.86,18.86,18.85,18.85,101600.0,16.7031,16.7031,16.6943,16.6943,101600.0
2008-08-29 12:50:00,18.85,18.91,18.85,18.91,232000.0,16.6943,16.7474,16.6943,16.7474,232000.0
2008-08-29 12:55:00,18.91,18.92,18.89,18.91,156800.0,16.7474,16.7563,16.7297,16.7474,156800.0
2008-08-29 13:00:00,18.9,18.95,18.9,18.95,193600.0,16.7385,16.7828,16.7385,16.7828,193600.0
2008-08-29 13:05:00,18.95,18.97,18.93,18.97,299600.0,16.7828,16.8005,16.7651,16.8005,299600.0
2008-08-29 13:10:00,18.97,18.98,18.95,18.96,125200.0,16.8005,16.8094,16.7828,16.7917,125200.0
2008-08-29 13:15:00,18.96,18.98,18.91,18.91,286800.0,16.7917,16.8094,16.7474,16.7474,286800.0
2008-08-29 13:20:00,18.91,18.96,18.9,18.95,202400.0,16.7474,16.7917,16.7385,16.7828,202400.0
2008-08-29 13:25:00,18.95,18.97,18.93,18.97,190800.0,16.7828,16.8005,16.7651,16.8005,190800.0
2008-08-29 13:30:00,18.97,18.97,18.95,18.95,116400.0,16.8005,16.8005,16.7828,16.7828,116400.0
2008-08-29 13:35:00,18.95,18.97,18.94,18.94,124800.0,16.7828,16.8005,16.774,16.774,124800.0
2008-08-29 13:40:00,18.94,18.97,18.93,18.97,140000.0,16.774,16.8005,16.7651,16.8005,140000.0
2008-08-29 13:45:00,18.96,18.97,18.96,18.97,156800.0,16.7917,16.8005,16.7917,16.8005,156800.0
2008-08-29 13:50:00,18.97,18.99,18.96,18.97,331200.0,16.8005,16.8183,16.7917,16.8005,331200.0
2008-08-29 13:55:00,18.97,18.97,18.95,18.96,82400.0,16.8005,16.8005,16.7828,16.7917,82400.0
2008-08-29 14:00:00,18.95,18.96,18.94,18.95,89200.0,16.7828,16.7917,16.774,16.7828,89200.0
2008-08-29 14:05:00,18.95,18.96,18.95,18.96,101200.0,16.7828,16.7917,16.7828,16.7917,101200.0
2008-08-29 14:10:00,18.96,18.99,18.95,18.99,124800.0,16.7917,16.8183,16.7828,16.8183,124800.0
2008-08-29 14:15:00,18.99,18.99,18.97,18.99,261200.0,16.8183,16.8183,16.8005,16.8183,261200.0
2008-08-29 14:20:00,18.99,18.99,18.97,18.97,152000.0,16.8183,16.8183,16.8005,16.8005,152000.0
2008-08-29 14:25:00,18.97,19.0,18.95,18.96,682400.0,16.8005,16.8271,16.7828,16.7917,682400.0
2008-08-29 14:30:00,18.96,18.96,18.94,18.96,111600.0,16.7917,16.7917,16.774,16.7917,111600.0
2008-08-29 14:35:00,18.95,18.96,18.94,18.95,73200.0,16.7828,16.7917,16.774,16.7828,73200.0
2008-08-29 14:40:00,18.94,18.95,18.9,18.92,242800.0,16.774,16.7828,16.7385,16.7563,242800.0
2008-08-29 14:45:00,18.93,18.93,18.91,18.93,130000.0,16.7651,16.7651,16.7474,16.7651,130000.0
2008-08-29 14:50:00,18.93,18.95,18.91,18.95,90800.0,16.7651,16.7828,16.7474,16.7828,90800.0
2008-08-29 14:55:00,18.95,18.98,18.95,18.96,104400.0,16.7828,16.8094,16.7828,16.7917,104400.0
2008-08-29 15:00:00,18.96,18.97,18.95,18.97,81600.0,16.7917,16.8005,16.7828,16.8005,81600.0
2008-08-29 15:05:00,18.97,18.97,18.94,18.96,176000.0,16.8005,16.8005,16.774,16.7917,176000.0
2008-08-29 15:10:00,18.96,18.97,18.95,18.96,133600.0,16.7917,16.8005,16.7828,16.7917,133600.0
2008-08-29 15:15:00,18.95,18.96,18.93,18.95,144800.0,16.7828,16.7917,16.7651,16.7828,144800.0
2008-08-29 15:20:00,18.95,18.97,18.93,18.95,380000.0,16.7828,16.8005,16.7651,16.7828,380000.0
2008-08-29 15:25:00,18.96,18.96,18.93,18.94,152000.0,16.7917,16.7917,16.7651,16.774,152000.0
2008-08-29 15:30:00,18.94,18.98,18.93,18.97,204000.0,16.774,16.8094,16.7651,16.8005,204000.0
2008-08-29 15:35:00,18.97,18.97,18.93,18.94,255200.0,16.8005,16.8005,16.7651,16.774,255200.0
2008-08-29 15:40:00,18.94,18.98,18.93,18.98,371200.0,16.774,16.8094,16.7651,16.8094,371200.0
2008-08-29 15:45:00,18.97,18.99,18.96,18.99,370800.0,16.8005,16.8183,16.7917,16.8183,370800.0
2008-08-29 15:50:00,18.99,18.99,18.96,18.97,373200.0,16.8183,16.8183,16.7917,16.8005,373200.0
2008-08-29 15:55:00,18.97,18.98,18.95,18.98,793200.0,16.8005,16.8094,16.7828,16.8094,793200.0
2008-09-02 09:30:00,19.21,19.33,19.2,19.31,1602400.0,17.0131,17.1194,17.0042,17.1017,1602400.0
2008-09-02 09:35:00,19.31,19.36,19.29,19.35,790000.0,17.1017,17.1459,17.0839,17.1371,790000.0
2008-09-02 09:40:00,19.35,19.38,19.25,19.27,968400.0,17.1371,17.1636,17.0485,17.0662,968400.0
2008-09-02 09:45:00,19.27,19.38,19.27,19.34,775200.0,17.0662,17.1636,17.0662,17.1282,775200.0
2008-09-02 09:50:00,19.34,19.34,19.28,19.34,467200.0,17.1282,17.1282,17.0751,17.1282,467200.0
2008-09-02 09:55:00,19.33,19.34,19.29,19.31,304800.0,17.1194,17.1282,17.0839,17.1017,304800.0
2008-09-02 10:00:00,19.31,19.35,19.27,19.34,514400.0,17.1017,17.1371,17.0662,17.1282,514400.0
2008-09-02 10:05:00,19.34,19.36,19.32,19.34,610800.0,17.1282,17.1459,17.1105,17.1282,610800.0
2008-09-02 10:10:00,19.34,19.35,19.31,19.32,394400.0,17.1282,17.1371,17.1017,17.1105,394400.0
2008-09-02 10:15:00,19.32,19.33,19.25,19.26,461200.0,17.1105,17.1194,17.0485,17.0574,461200.0
2008-09-02 10:20:00,19.27,19.27,19.19,19.24,480800.0,17.0662,17.0662,16.9954,17.0397,480800.0
2008-09-02 10:25:00,19.24,19.25,19.23,19.25,494800.0,17.0397,17.0485,17.0308,17.0485,494800.0
2008-09-02 10:30:00,19.24,19.25,19.17,19.17,432800.0,17.0397,17.0485,16.9777,16.9777,432800.0
2008-09-02 10:35:00,19.18,19.19,19.11,19.11,412800.0,16.9865,16.9954,16.9245,16.9245,412800.0
2008-09-02 10:40:00,19.11,19.16,19.1,19.14,437600.0,16.9245,16.9688,16.9157,16.9511,437600.0
2008-09-02 10:45:00,19.14,19.18,19.11,19.15,354400.0,16.9511,16.9865,16.9245,16.96,354400.0
2008-09-02 10:50:00,19.15,19.18,19.15,19.18,300000.0,16.96,16.9865,16.96,16.9865,300000.0
2008-09-02 10:55:00,19.18,19.22,19.16,19.19,310000.0,16.9865,17.0219,16.9688,16.9954,310000.0
2008-09-02 11:00:00,19.19,19.21,19.17,19.17,177600.0,16.9954,17.0131,16.9777,16.9777,177600.0
2008-09-02 11:05:00,19.17,19.21,19.17,19.18,165600.0,16.9777,17.0131,16.9777,16.9865,165600.0
2008-09-02 11:10:00,19.17,19.22,19.17,19.22,137200.0,16.9777,17.0219,16.9777,17.0219,137200.0
2008-09-02 11:15:00,19.22,19.23,19.18,19.19,178000.0,17.0219,17.0308,16.9865,16.9954,178000.0
2008-09-02 11:20:00,19.19,19.21,19.17,19.18,225200.0,16.9954,17.0131,16.9777,16.9865,225200.0
2008-09-02 11:25:00,19.18,19.21,19.17,19.19,124400.0,16.9865,17.0131,16.9777,16.9954,124400.0
2008-09-02 11:30:00,19.19,19.22,19.19,19.22,167600.0,16.9954,17.0219,16.9954,17.0219,167600.0
2008-09-02 11:35:00,19.22,19.23,19.21,19.21,198800.0,17.0219,17.0308,17.0131,17.0131,198800.0
2008-09-02 11:40:00,19.21,19.22,19.18,19.18,159600.0,17.0131,17.0219,16.9865,16.9865,159600.0
2008-09-02 11:45:00,19.18,19.19,19.17,19.18,121200.0,16.9865,16.9954,16.9777,16.9865,121200.0
2008-09-02 11:50:00,19.18,19.18,19.15,19.17,176800.0,16.9865,16.9865,16.96,16.9777,176800.0
2008-09-02 11:55:00,19.17,19.18,19.14,19.15,140400.0,16.9777,16.9865,16.9511,16.96,140400.0
2008-09-02 12:00:00,19.14,19.15,19.12,19.15,144800.0,16.9511,16.96,16.9334,16.96,144800.0
2008-09-02 12:05:00,19.15,19.16,19.13,19.14,116800.0,16.96,16.9688,16.9422,16.9511,116800.0
2008-09-02 12:10:00,19.14,19.15,19.14,19.15,92800.0,16.9511,16.96,16.9511,16.96,92800.0
2008-09-02 12:15:00,19.15,19.17,19.14,19.15,165600.0,16.96,16.9777,16.9511,16.96,165600.0
2008-09-02 12:20:00,19.16,19.16,19.12,19.13,190800.0,16.9688,16.9688,16.9334,16.9422,190800.0
2008-09-02 12:25:00,19.13,19.14,19.11,19.13,151600.0,16.9422,16.9511,16.9245,16.9422,151600.0
2008-09-02 12:30:00,19.13,19.14,19.12,19.13,142400.0,16.9422,16.9511,16.9334,16.9422,142400.0
2008-09-02 12:35:00,19.13,19.14,19.11,19.12,265200.0,16.9422,16.9511,16.9245,16.9334,265200.0
2008-09-02 12:40:00,19.13,19.13,19.07,19.11,355200.0,16.9422,16.9422,16.8891,16.9245,355200.0
2008-09-02 12:45:00,19.11,19.13,19.08,19.09,227200.0,16.9245,16.9422,16.898,16.9068,227200.0
2008-09-02 12:50:00,19.09,19.11,19.08,19.1,152000.0,16.9068,16.9245,16.898,16.9157,152000.0
2008-09-02 12:55:00,19.1,19.11,19.08,19.08,124800.0,16.9157,16.9245,16.898,16.898,124800.0
2008-09-02 13:00:00,19.08,19.08,19.03,19.03,264800.0,16.898,16.898,16.8537,16.8537,264800.0
2008-09-02 13:05:00,19.03,19.05,19.01,19.04,318400.0,16.8537,16.8714,16.836,16.8625,318400.0
2008-09-02 13:10:00,19.04,19.06,19.03,19.04,276400.0,16.8625,16.8802,16.8537,16.8625,276400.0
2008-09-02 13:15:00,19.04,19.06,18.97,18.98,403600.0,16.8625,16.8802,16.8005,16.8094,403600.0
2008-09-02 13:20:00,18.98,18.99,18.95,18.97,358000.0,16.8094,16.8183,16.7828,16.8005,358000.0
2008-09-02 13:25:00,18.97,18.97,18.94,18.97,149600.0,16.8005,16.8005,16.774,16.8005,149600.0
2008-09-02 13:30:00,18.97,19.0,18.95,19.0,260400.0,16.8005,16.8271,16.7828,16.8271,260400.0
2008-09-02 13:35:00,18.99,19.0,18.96,18.96,238800.0,16.8183,16.8271,16.7917,16.7917,238800.0
2008-09-02 13:40:00,18.96,18.97,18.9,18.93,334800.0,16.7917,16.8005,16.7385,16.7651,334800.0
2008-09-02 13:45:00,18.92,18.93,18.88,18.88,326400.0,16.7563,16.7651,16.7208,16.7208,326400.0
2008-09-02 13:50:00,18.88,18.88,18.79,18.85,570000.0,16.7208,16.7208,16.6411,16.6943,570000.0
2008-09-02 13:55:00,18.85,18.85,18.79,18.8,290400.0,16.6943,16.6943,16.6411,16.65,290400.0
2008-09-02 14:00:00,18.8,18.83,18.77,18.82,355600.0,16.65,16.6765,16.6234,16.6677,355600.0
2008-09-02 14:05:00,18.82,18.85,18.76,18.78,448000.0,16.6677,16.6943,16.6146,16.6323,448000.0
2008-09-02 14:10:00,18.78,18.79,18.71,18.72,704800.0,16.6323,16.6411,16.5703,16.5791,704800.0
2008-09-02 14:15:00,18.72,18.72,18.66,18.67,441600.0,16.5791,16.5791,16.526,16.5348,441600.0
2008-09-02 14:20:00,18.67,18.68,18.61,18.63,684000.0,16.5348,16.5437,16.4817,16.4994,684000.0
2008-09-02 14:25:00,18.63,18.64,18.6,18.61,636400.0,16.4994,16.5083,16.4729,16.4817,636400.0
2008-09-02 14:30:00,18.61,18.71,18.61,18.7,381600.0,16.4817,16.5703,16.4817,16.5614,381600.0
2008-09-02 14:35:00,18.7,18.71,18.65,18.66,378000.0,16.5614,16.5703,16.5171,16.526,378000.0
2008-09-02 14:40:00,18.66,18.7,18.66,18.67,253200.0,16.526,16.5614,16.526,16.5348,253200.0
2008-09-02 14:45:00,18.67,18.71,18.66,18.67,224000.0,16.5348,16.5703,16.526,16.5348,224000.0
2008-09-02 14:50:00,18.67,18.69,18.63,18.64,302400.0,16.5348,16.5526,16.4994,16.5083,302400.0
2008-09-02 14:55:00,18.64,18.69,18.63,18.65,274000.0,16.5083,16.5526,16.4994,16.5171,274000.0
2008-09-02 15:00:00,18.65,18.71,18.65,18.67,234400.0,16.5171,16.5703,16.5171,16.5348,234400.0
2008-09-02 15:05:00,18.67,18.77,18.67,18.74,256800.0,16.5348,16.6234,16.5348,16.5968,256800.0
2008-09-02 15:10:00,18.74,18.79,18.73,18.79,230800.0,16.5968,16.6411,16.588,16.6411,230800.0
2008-09-02 15:15:00,18.79,18.81,18.72,18.72,400000.0,16.6411,16.6588,16.5791,16.5791,400000.0
2008-09-02 15:20:00,18.72,18.75,18.72,18.73,336000.0,16.5791,16.6057,16.5791,16.588,336000.0
2008-09-02 15:25:00,18.73,18.73,18.64,18.69,552800.0,16.588,16.588,16.5083,16.5526,552800.0
2008-09-02 15:30:00,18.69,18.75,18.68,18.75,341200.0,16.5526,16.6057,16.5437,16.6057,341200.0
2008-09-02 15:35:00,18.75,18.75,18.7,18.71,467600.0,16.6057,16.6057,16.5614,16.5703,467600.0
2008-09-02 15:40:00,18.7,18.71,18.64,18.65,432800.0,16.5614,16.5703,16.5083,16.5171,432800.0
2008-09-02 15:45:00,18.65,18.72,18.63,18.7,411200.0,16.5171,16.5791,16.4994,16.5614,411200.0
2008-09-02 15:50:00,18.7,18.76,18.7,18.75,794000.0,16.5614,16.6146,16.5614,16.6057,794000.0
2008-09-02 15:55:00,18.74,18.75,18.74,18.75,648800.0,16.5968,16.6057,16.5968,16.6057,648800.0
2008-09-03 09:30:00,18.64,18.84,18.64,18.77,564400.0,16.5083,16.6854,16.5083,16.6234,564400.0
2008-09-03 09:35:00,18.76,18.77,18.53,18.58,756800.0,16.6146,16.6234,16.4109,16.4551,756800.0
2008-09-03 09:40:00,18.58,18.66,18.56,18.65,321600.0,16.4551,16.526,16.4374,16.5171,321600.0
2008-09-03 09:45:00,18.64,18.65,18.59,18.62,385600.0,16.5083,16.5171,16.464,16.4906,385600.0
2008-09-03 09:50:00,18.62,18.63,18.6,18.61,400000.0,16.4906,16.4994,16.4729,16.4817,400000.0
2008-09-03 09:55:00,18.6,18.62,18.51,18.59,429200.0,16.4729,16.4906,16.3931,16.464,429200.0
2008-09-03 10:00:00,18.59,18.71,18.55,18.69,486800.0,16.464,16.5703,16.4286,16.5526,486800.0
2008-09-03 10:05:00,18.7,18.72,18.67,18.68,417200.0,16.5614,16.5791,16.5348,16.5437,417200.0
2008-09-03 10:10:00,18.68,18.74,18.65,18.74,459200.0,16.5437,16.5968,16.5171,16.5968,459200.0
2008-09-03 10:15:00,18.74,18.74,18.58,18.58,452800.0,16.5968,16.5968,16.4551,16.4551,452800.0
2008-09-03 10:20:00,18.59,18.67,18.58,18.66,211600.0,16.464,16.5348,16.4551,16.526,211600.0
2008-09-03 10:25:00,18.67,18.68,18.6,18.61,223200.0,16.5348,16.5437,16.4729,16.4817,223200.0
2008-09-03 10:30:00,18.61,18.65,18.59,18.61,190400.0,16.4817,16.5171,16.464,16.4817,190400.0
2008-09-03 10:35:00,18.61,18.63,18.61,18.61,126800.0,16.4817,16.4994,16.4817,16.4817,126800.0
2008-09-03 10:40:00,18.61,18.66,18.6,18.63,177200.0,16.4817,16.526,16.4729,16.4994,177200.0
2008-09-03 10:45:00,18.63,18.64,18.55,18.57,260800.0,16.4994,16.5083,16.4286,16.4463,260800.0
2008-09-03 10:50:00,18.57,18.6,18.51,18.52,360400.0,16.4463,16.4729,16.3931,16.402,360400.0
2008-09-03 10:55:00,18.52,18.52,18.47,18.48,632400.0,16.402,16.402,16.3577,16.3666,632400.0
2008-09-03 11:00:00,18.48,18.59,18.48,18.56,828400.0,16.3666,16.464,16.3666,16.4374,828400.0
2008-09-03 11:05:00,18.56,18.59,18.5,18.51,482400.0,16.4374,16.464,16.3843,16.3931,482400.0
2008-09-03 11:10:00,18.51,18.53,18.46,18.46,344400.0,16.3931,16.4109,16.3489,16.3489,344400.0
2008-09-03 11:15:00,18.47,18.49,18.43,18.48,518400.0,16.3577,16.3754,16.3223,16.3666,518400.0
2008-09-03 11:20:00,18.48,18.51,18.45,18.49,257200.0,16.3666,16.3931,16.34,16.3754,257200.0
2008-09-03 11:25:00,18.49,18.52,18.48,18.49,180800.0,16.3754,16.402,16.3666,16.3754,180800.0
2008-09-03 11:30:00,18.49,18.5,18.39,18.4,348400.0,16.3754,16.3843,16.2869,16.2957,348400.0
2008-09-03 11:35:00,18.41,18.41,18.38,18.39,270400.0,16.3046,16.3046,16.278,16.2869,270400.0
2008-09-03 11:40:00,18.4,18.4,18.38,18.4,192400.0,16.2957,16.2957,16.278,16.2957,192400.0
2008-09-03 11:45:00,18.4,18.4,18.35,18.35,472400.0,16.2957,16.2957,16.2514,16.2514,472400.0
2008-09-03 11:50:00,18.36,18.38,18.32,18.33,455600.0,16.2603,16.278,16.2249,16.2337,455600.0
2008-09-03 11:55:00,18.33,18.34,18.26,18.27,647600.0,16.2337,16.2426,16.1717,16.1806,647600.0
2008-09-03 12:00:00,18.27,18.33,18.27,18.32,383600.0,16.1806,16.2337,16.1806,16.2249,383600.0
2008-09-03 12:05:00,18.32,18.38,18.32,18.33,661600.0,16.2249,16.278,16.2249,16.2337,661600.0
2008-09-03 12:10:00,18.33,18.37,18.33,18.37,319200.0,16.2337,16.2692,16.2337,16.2692,319200.0
2008-09-03 12:15:00,18.37,18.39,18.35,18.35,289200.0,16.2692,16.2869,16.2514,16.2514,289200.0
2008-09-03 12:20:00,18.36,18.36,18.3,18.32,255600.0,16.2603,16.2603,16.2072,16.2249,255600.0
2008-09-03 12:25:00,18.32,18.34,18.3,18.31,306400.0,16.2249,16.2426,16.2072,16.216,306400.0
2008-09-03 12:30:00,18.32,18.32,18.27,18.28,252800.0,16.2249,16.2249,16.1806,16.1894,252800.0
2008-09-03 12:35:00,18.29,18.32,18.27,18.32,223600.0,16.1983,16.2249,16.1806,16.2249,223600.0
2008-09-03 12:40:00,18.32,18.32,18.27,18.27,211600.0,16.2249,16.2249,16.1806,16.1806,211600.0
2008-09-03 12:45:00,18.27,18.27,18.24,18.25,1119600.0,16.1806,16.1806,16.154,16.1629,1119600.0
2008-09-03 12:50:00,18.25,18.27,18.23,18.27,414000.0,16.1629,16.1806,16.1452,16.1806,414000.0
2008-09-03 12:55:00,18.27,18.27,18.23,18.25,296400.0,16.1806,16.1806,16.1452,16.1629,296400.0
2008-09-03 13:00:00,18.26,18.28,18.22,18.28,376000.0,16.1717,16.1894,16.1363,16.1894,376000.0
2008-09-03 13:05:00,18.28,18.31,18.25,18.29,185200.0,16.1894,16.216,16.1629,16.1983,185200.0
2008-09-03 13:10:00,18.29,18.34,18.27,18.33,134800.0,16.1983,16.2426,16.1806,16.2337,134800.0
2008-09-03 13:15:00,18.33,18.35,18.32,18.35,259600.0,16.2337,16.2514,16.2249,16.2514,259600.0
2008-09-03 13:20:00,18.35,18.37,18.34,18.35,180800.0,16.2514,16.2692,16.2426,16.2514,180800.0
2008-09-03 13:25:00,18.36,18.36,18.32,18.33,133600.0,16.2603,16.2603,16.2249,16.2337,133600.0
2008-09-03 13:30:00,18.33,18.34,18.32,18.33,106800.0,16.2337,16.2426,16.2249,16.2337,106800.0
2008-09-03 13:35:00,18.33,18.34,18.31,18.31,148800.0,16.2337,16.2426,16.216,16.216,148800.0
2008-09-03 13:40:00,18.31,18.31,18.24,18.25,477600.0,16.216,16.216,16.154,16.1629,477600.0
2008-09-03 13:45:00,18.25,18.34,18.24,18.34,206400.0,16.1629,16.2426,16.154,16.2426,206400.0
2008-09-03 13:50:00,18.34,18.35,18.31,18.34,244400.0,16.2426,16.2514,16.216,16.2426,244400.0
2008-09-03 13:55:00,18.34,18.34,18.3,18.31,177600.0,16.2426,16.2426,16.2072,16.216,177600.0
2008-09-03 14:00:00,18.31,18.35,18.25,18.35,403200.0,16.216,16.2514,16.1629,16.2514,403200.0
2008-09-03 14:05:00,18.35,18.36,18.28,18.28,413200.0,16.2514,16.2603,16.1894,16.1894,413200.0
2008-09-03 14:10:00,18.28,18.28,18.22,18.28,449200.0,16.1894,16.1894,16.1363,16.1894,449200.0
2008-09-03 14:15:00,18.28,18.29,18.25,18.25,236800.0,16.1894,16.1983,16.1629,16.1629,236800.0
2008-09-03 14:20:00,18.25,18.27,18.23,18.25,307200.0,16.1629,16.1806,16.1452,16.1629,307200.0
2008-09-03 14:25:00,18.25,18.27,18.23,18.24,274400.0,16.1629,16.1806,16.1452,16.154,274400.0
2008-09-03 14:30:00,18.24,18.27,18.22,18.23,603600.0,16.154,16.1806,16.1363,16.1452,603600.0
2008-09-03 14:35:00,18.23,18.24,18.2,18.22,497200.0,16.1452,16.154,16.1186,16.1363,497200.0
2008-09-03 14:40:00,18.22,18.23,18.14,18.17,753200.0,16.1363,16.1452,16.0655,16.092,753200.0
2008-09-03 14:45:00,18.18,18.19,18.13,18.13,624800.0,16.1009,16.1097,16.0566,16.0566,624800.0
2008-09-03 14:50:00,18.13,18.14,18.09,18.1,782800.0,16.0566,16.0655,16.0212,16.03,782800.0
2008-09-03 14:55:00,18.1,18.11,18.09,18.09,366800.0,16.03,16.0389,16.0212,16.0212,366800.0
2008-09-03 15:00:00,18.1,18.15,18.07,18.12,580400.0,16.03,16.0743,16.0035,16.0477,580400.0
2008-09-03 15:05:00,18.12,18.12,18.03,18.03,547600.0,16.0477,16.0477,15.968,15.968,547600.0
2008-09-03 15:10:00,18.03,18.08,18.02,18.06,567600.0,15.968,16.0123,15.9592,15.9946,567600.0
2008-09-03 15:15:00,18.06,18.08,18.03,18.06,524000.0,15.9946,16.0123,15.968,15.9946,524000.0
2008-09-03 15:20:00,18.06,18.17,18.04,18.17,612400.0,15.9946,16.092,15.9769,16.092,612400.0
2008-09-03 15:25:00,18.17,18.19,18.13,18.13,567600.0,16.092,16.1097,16.0566,16.0566,567600.0
2008-09-03 15:30:00,18.13,18.15,18.08,18.14,454400.0,16.0566,16.0743,16.0123,16.0655,454400.0
2008-09-03 15:35:00,18.14,18.17,18.1,18.13,589600.0,16.0655,16.092,16.03,16.0566,589600.0
2008-09-03 15:40:00,18.13,18.18,18.13,18.16,918800.0,16.0566,16.1009,16.0566,16.0832,918800.0
2008-09-03 15:45:00,18.16,18.25,18.16,18.25,1208800.0,16.0832,16.1629,16.0832,16.1629,1208800.0
2008-09-03 15:50:00,18.25,18.3,18.22,18.25,1021600.0,16.1629,16.2072,16.1363,16.1629,1021600.0
2008-09-03 15:55:00,18.25,18.3,18.23,18.3,1363600.0,16.1629,16.2072,16.1452,16.2072,1363600.0
2008-09-04 09:30:00,18.13,18.16,18.01,18.02,805200.0,16.0566,16.0832,15.9503,15.9592,805200.0
2008-09-04 09:35:00,18.02,18.1,18.01,18.02,552800.0,15.9592,16.03,15.9503,15.9592,552800.0
2008-09-04 09:40:00,18.02,18.05,17.86,17.93,1340000.0,15.9592,15.9858,15.8175,15.8795,1340000.0
2008-09-04 09:45:00,17.93,17.96,17.88,17.96,576800.0,15.8795,15.906,15.8352,15.906,576800.0
2008-09-04 09:50:00,17.95,18.01,17.93,17.97,536400.0,15.8972,15.9503,15.8795,15.9149,536400.0
2008-09-04 09:55:00,17.97,18.01,17.97,17.99,477200.0,15.9149,15.9503,15.9149,15.9326,477200.0
2008-09-04 10:00:00,18.0,18.02,17.92,17.99,485600.0,15.9415,15.9592,15.8706,15.9326,485600.0
2008-09-04 10:05:00,17.99,18.01,17.95,17.96,314000.0,15.9326,15.9503,15.8972,15.906,314000.0
2008-09-04 10:10:00,17.96,18.0,17.95,17.97,459200.0,15.906,15.9415,15.8972,15.9149,459200.0
2008-09-04 10:15:00,17.97,17.97,17.91,17.93,360400.0,15.9149,15.9149,15.8618,15.8795,360400.0
2008-09-04 10:20:00,17.93,17.93,17.89,17.91,308000.0,15.8795,15.8795,15.8441,15.8618,308000.0
2008-09-04 10:25:00,17.92,17.92,17.86,17.86,444800.0,15.8706,15.8706,15.8175,15.8175,444800.0
2008-09-04 10:30:00,17.87,17.89,17.82,17.84,584800.0,15.8263,15.8441,15.7821,15.7998,584800.0
2008-09-04 10:35:00,17.85,17.86,17.78,17.82,423600.0,15.8086,15.8175,15.7466,15.7821,423600.0
2008-09-04 10:40:00,17.82,17.82,17.78,17.79,298800.0,15.7821,15.7821,15.7466,15.7555,298800.0
2008-09-04 10:45:00,17.8,17.83,17.75,17.76,591600.0,15.7643,15.7909,15.7201,15.7289,591600.0
2008-09-04 10:50:00,17.76,17.79,17.75,17.77,426000.0,15.7289,15.7555,15.7201,15.7378,426000.0
2008-09-04 10:55:00,17.77,17.77,17.72,17.75,1000800.0,15.7378,15.7378,15.6935,15.7201,1000800.0
2008-09-04 11:00:00,17.74,17.75,17.66,17.68,527600.0,15.7112,15.7201,15.6404,15.6581,527600.0
2008-09-04 11:05:00,17.68,17.7,17.63,17.64,529600.0,15.6581,15.6758,15.6138,15.6226,529600.0
2008-09-04 11:10:00,17.64,17.67,17.62,17.64,638000.0,15.6226,15.6492,15.6049,15.6226,638000.0
2008-09-04 11:15:00,17.64,17.67,17.62,17.65,630000.0,15.6226,15.6492,15.6049,15.6315,630000.0
2008-09-04 11:20:00,17.65,17.66,17.62,17.63,464400.0,15.6315,15.6404,15.6049,15.6138,464400.0
2008-09-04 11:25:00,17.63,17.68,17.6,17.64,798000.0,15.6138,15.6581,15.5872,15.6226,798000.0
2008-09-04 11:30:00,17.64,17.66,17.62,17.66,330800.0,15.6226,15.6404,15.6049,15.6404,330800.0
2008-09-04 11:35:00,17.66,17.68,17.65,17.67,320000.0,15.6404,15.6581,15.6315,15.6492,320000.0
2008-09-04 11:40:00,17.66,17.72,17.66,17.71,319200.0,15.6404,15.6935,15.6404,15.6846,319200.0
2008-09-04 11:45:00,17.71,17.71,17.68,17.7,169200.0,15.6846,15.6846,15.6581,15.6758,169200.0
2008-09-04 11:50:00,17.71,17.74,17.71,17.71,213600.0,15.6846,15.7112,15.6846,15.6846,213600.0
2008-09-04 11:55:00,17.71,17.72,17.67,17.67,211200.0,15.6846,15.6935,15.6492,15.6492,211200.0
2008-09-04 12:00:00,17.67,17.71,17.67,17.7,208000.0,15.6492,15.6846,15.6492,15.6758,208000.0
2008-09-04 12:05:00,17.7,17.71,17.68,17.69,232800.0,15.6758,15.6846,15.6581,15.6669,232800.0
2008-09-04 12:10:00,17.69,17.69,17.64,17.68,330800.0,15.6669,15.6669,15.6226,15.6581,330800.0
2008-09-04 12:15:00,17.68,17.72,17.67,17.71,213600.0,15.6581,15.6935,15.6492,15.6846,213600.0
2008-09-04 12:20:00,17.71,17.73,17.7,17.71,292400.0,15.6846,15.7023,15.6758,15.6846,292400.0
2008-09-04 12:25:00,17.71,17.71,17.67,17.68,154000.0,15.6846,15.6846,15.6492,15.6581,154000.0
2008-09-04 12:30:00,17.69,17.69,17.66,17.68,137200.0,15.6669,15.6669,15.6404,15.6581,137200.0
2008-09-04 12:35:00,17.68,17.71,17.68,17.69,145600.0,15.6581,15.6846,15.6581,15.6669,145600.0
2008-09-04 12:40:00,17.69,17.7,17.64,17.64,283200.0,15.6669,15.6758,15.6226,15.6226,283200.0
2008-09-04 12:45:00,17.65,17.65,17.6,17.6,420400.0,15.6315,15.6315,15.5872,15.5872,420400.0
2008-09-04 12:50:00,17.6,17.65,17.59,17.6,459200.0,15.5872,15.6315,15.5784,15.5872,459200.0
2008-09-04 12:55:00,17.6,17.6,17.54,17.55,384800.0,15.5872,15.5872,15.5341,15.5429,384800.0
2008-09-04 13:00:00,17.55,17.58,17.53,17.58,287600.0,15.5429,15.5695,15.5252,15.5695,287600.0
2008-09-04 13:05:00,17.58,17.61,17.56,17.6,278000.0,15.5695,15.5961,15.5518,15.5872,278000.0
2008-09-04 13:10:00,17.59,17.62,17.58,17.6,224800.0,15.5784,15.6049,15.5695,15.5872,224800.0
2008-09-04 13:15:00,17.6,17.63,17.58,17.59,202400.0,15.5872,15.6138,15.5695,15.5784,202400.0
2008-09-04 13:20:00,17.59,17.59,17.55,17.55,356800.0,15.5784,15.5784,15.5429,15.5429,356800.0
2008-09-04 13:25:00,17.55,17.56,17.5,17.52,523600.0,15.5429,15.5518,15.4987,15.5164,523600.0
2008-09-04 13:30:00,17.52,17.53,17.5,17.51,466000.0,15.5164,15.5252,15.4987,15.5075,466000.0
2008-09-04 13:35:00,17.51,17.53,17.5,17.53,673200.0,15.5075,15.5252,15.4987,15.5252,673200.0
2008-09-04 13:40:00,17.52,17.53,17.51,17.52,184800.0,15.5164,15.5252,15.5075,15.5164,184800.0
2008-09-04 13:45:00,17.52,17.53,17.51,17.52,231200.0,15.5164,15.5252,15.5075,15.5164,231200.0
2008-09-04 13:50:00,17.52,17.52,17.51,17.51,270000.0,15.5164,15.5164,15.5075,15.5075,270000.0
2008-09-04 13:55:00,17.51,17.55,17.51,17.54,282800.0,15.5075,15.5429,15.5075,15.5341,282800.0
2008-09-04 14:00:00,17.55,17.55,17.52,17.54,459200.0,15.5429,15.5429,15.5164,15.5341,459200.0
2008-09-04 14:05:00,17.54,17.54,17.5,17.51,409200.0,15.5341,15.5341,15.4987,15.5075,409200.0
2008-09-04 14:10:00,17.51,17.53,17.46,17.49,1567600.0,15.5075,15.5252,15.4632,15.4898,1567600.0
2008-09-04 14:15:00,17.5,17.52,17.44,17.45,884800.0,15.4987,15.5164,15.4455,15.4544,884800.0
2008-09-04 14:20:00,17.45,17.5,17.44,17.46,614400.0,15.4544,15.4987,15.4455,15.4632,614400.0
2008-09-04 14:25:00,17.46,17.54,17.45,17.52,550000.0,15.4632,15.5341,15.4544,15.5164,550000.0
2008-09-04 14:30:00,17.52,17.52,17.47,17.49,388000.0,15.5164,15.5164,15.4721,15.4898,388000.0
2008-09-04 14:35:00,17.49,17.56,17.49,17.56,426000.0,15.4898,15.5518,15.4898,15.5518,426000.0
2008-09-04 14:40:00,17.56,17.59,17.53,17.56,354000.0,15.5518,15.5784,15.5252,15.5518,354000.0
2008-09-04 14:45:00,17.55,17.56,17.5,17.52,415200.0,15.5429,15.5518,15.4987,15.5164,415200.0
2008-09-04 14:50:00,17.52,17.53,17.49,17.49,348800.0,15.5164,15.5252,15.4898,15.4898,348800.0
2008-09-04 14:55:00,17.5,17.59,17.49,17.59,388400.0,15.4987,15.5784,15.4898,15.5784,388400.0
2008-09-04 15:00:00,17.59,17.63,17.58,17.62,399600.0,15.5784,15.6138,15.5695,15.6049,399600.0
2008-09-04 15:05:00,17.62,17.72,17.62,17.71,668400.0,15.6049,15.6935,15.6049,15.6846,668400.0
2008-09-04 15:10:00,17.71,17.72,17.65,17.69,592800.0,15.6846,15.6935,15.6315,15.6669,592800.0
2008-09-04 15:15:00,17.69,17.7,17.65,17.68,398000.0,15.6669,15.6758,15.6315,15.6581,398000.0
2008-09-04 15:20:00,17.68,17.68,17.61,17.64,558400.0,15.6581,15.6581,15.5961,15.6226,558400.0
2008-09-04 15:25:00,17.64,17.71,17.64,17.69,386800.0,15.6226,15.6846,15.6226,15.6669,386800.0
2008-09-04 15:30:00,17.69,17.74,17.67,17.73,414800.0,15.6669,15.7112,15.6492,15.7023,414800.0
2008-09-04 15:35:00,17.74,17.74,17.7,17.71,346400.0,15.7112,15.7112,15.6758,15.6846,346400.0
2008-09-04 15:40:00,17.72,17.72,17.67,17.67,618800.0,15.6935,15.6935,15.6492,15.6492,618800.0
2008-09-04 15:45:00,17.67,17.7,17.63,17.65,619200.0,15.6492,15.6758,15.6138,15.6315,619200.0
2008-09-04 15:50:00,17.65,17.72,17.63,17.67,821600.0,15.6315,15.6935,15.6138,15.6492,821600.0
2008-09-04 15:55:00,17.67,17.68,17.6,17.63,1420800.0,15.6492,15.6581,15.5872,15.6138,1420800.0
2008-09-05 09:30:00,17.49,17.59,17.43,17.51,1102000.0,15.4898,15.5784,15.4367,15.5075,1102000.0
2008-09-05 09:35:00,17.52,17.58,17.49,17.54,480000.0,15.5164,15.5695,15.4898,15.5341,480000.0
2008-09-05 09:40:00,17.53,17.64,17.5,17.52,973200.0,15.5252,15.6226,15.4987,15.5164,973200.0
2008-09-05 09:45:00,17.52,17.6,17.52,17.53,960000.0,15.5164,15.5872,15.5164,15.5252,960000.0
2008-09-05 09:50:00,17.53,17.56,17.51,17.52,661200.0,15.5252,15.5518,15.5075,15.5164,661200.0
2008-09-05 09:55:00,17.52,17.59,17.52,17.57,476400.0,15.5164,15.5784,15.5164,15.5606,476400.0
2008-09-05 10:00:00,17.57,17.59,17.52,17.56,672000.0,15.5606,15.5784,15.5164,15.5518,672000.0
2008-09-05 10:05:00,17.56,17.58,17.54,17.56,894000.0,15.5518,15.5695,15.5341,15.5518,894000.0
2008-09-05 10:10:00,17.56,17.56,17.42,17.45,806000.0,15.5518,15.5518,15.4278,15.4544,806000.0
2008-09-05 10:15:00,17.45,17.49,17.38,17.4,738000.0,15.4544,15.4898,15.3924,15.4101,738000.0
2008-09-05 10:20:00,17.4,17.44,17.4,17.4,437600.0,15.4101,15.4455,15.4101,15.4101,437600.0
2008-09-05 10:25:00,17.41,17.42,17.39,17.4,849200.0,15.4189,15.4278,15.4012,15.4101,849200.0
2008-09-05 10:30:00,17.4,17.4,17.31,17.37,1090400.0,15.4101,15.4101,15.3304,15.3835,1090400.0
2008-09-05 10:35:00,17.36,17.5,17.36,17.43,675600.0,15.3747,15.4987,15.3747,15.4367,675600.0
2008-09-05 10:40:00,17.44,17.46,17.42,17.46,185200.0,15.4455,15.4632,15.4278,15.4632,185200.0
2008-09-05 10:45:00,17.45,17.45,17.38,17.4,249200.0,15.4544,15.4544,15.3924,15.4101,249200.0
2008-09-05 10:50:00,17.39,17.45,17.37,17.44,272400.0,15.4012,15.4544,15.3835,15.4455,272400.0
2008-09-05 10:55:00,17.44,17.45,17.39,17.42,241600.0,15.4455,15.4544,15.4012,15.4278,241600.0
2008-09-05 11:00:00,17.42,17.45,17.39,17.43,507600.0,15.4278,15.4544,15.4012,15.4367,507600.0
2008-09-05 11:05:00,17.43,17.5,17.42,17.47,368000.0,15.4367,15.4987,15.4278,15.4721,368000.0
2008-09-05 11:10:00,17.47,17.47,17.38,17.39,295600.0,15.4721,15.4721,15.3924,15.4012,295600.0
2008-09-05 11:15:00,17.39,17.39,17.33,17.33,629200.0,15.4012,15.4012,15.3481,15.3481,629200.0
2008-09-05 11:20:00,17.33,17.35,17.32,17.34,435600.0,15.3481,15.3658,15.3392,15.3569,435600.0
2008-09-05 11:25:00,17.34,17.4,17.34,17.4,422800.0,15.3569,15.4101,15.3569,15.4101,422800.0
2008-09-05 11:30:00,17.4,17.41,17.34,17.35,422000.0,15.4101,15.4189,15.3569,15.3658,422000.0
2008-09-05 11:35:00,17.36,17.43,17.34,17.41,315200.0,15.3747,15.4367,15.3569,15.4189,315200.0
2008-09-05 11:40:00,17.41,17.47,17.41,17.42,369200.0,15.4189,15.4721,15.4189,15.4278,369200.0
2008-09-05 11:45:00,17.42,17.45,17.41,17.45,403600.0,15.4278,15.4544,15.4189,15.4544,403600.0
2008-09-05 11:50:00,17.45,17.53,17.42,17.52,838800.0,15.4544,15.5252,15.4278,15.5164,838800.0
2008-09-05 11:55:00,17.52,17.55,17.41,17.41,666800.0,15.5164,15.5429,15.4189,15.4189,666800.0
2008-09-05 12:00:00,17.42,17.44,17.36,17.36,448000.0,15.4278,15.4455,15.3747,15.3747,448000.0
2008-09-05 12:05:00,17.36,17.4,17.34,17.36,452800.0,15.3747,15.4101,15.3569,15.3747,452800.0
2008-09-05 12:10:00,17.36,17.39,17.33,17.34,322800.0,15.3747,15.4012,15.3481,15.3569,322800.0
2008-09-05 12:15:00,17.34,17.35,17.31,17.33,283200.0,15.3569,15.3658,15.3304,15.3481,283200.0
2008-09-05 12:20:00,17.33,17.35,17.32,17.34,147200.0,15.3481,15.3658,15.3392,15.3569,147200.0
2008-09-05 12:25:00,17.34,17.36,17.34,17.36,312000.0,15.3569,15.3747,15.3569,15.3747,312000.0
2008-09-05 12:30:00,17.36,17.5,17.36,17.47,1197600.0,15.3747,15.4987,15.3747,15.4721,1197600.0
2008-09-05 12:35:00,17.47,17.47,17.41,17.43,318000.0,15.4721,15.4721,15.4189,15.4367,318000.0
2008-09-05 12:40:00,17.43,17.43,17.4,17.41,212800.0,15.4367,15.4367,15.4101,15.4189,212800.0
2008-09-05 12:45:00,17.41,17.46,17.4,17.45,316800.0,15.4189,15.4632,15.4101,15.4544,316800.0
2008-09-05 12:50:00,17.45,17.49,17.42,17.48,279600.0,15.4544,15.4898,15.4278,15.4809,279600.0
2008-09-05 12:55:00,17.48,17.48,17.42,17.42,309200.0,15.4809,15.4809,15.4278,15.4278,309200.0
2008-09-05 13:00:00,17.42,17.42,17.38,17.38,217200.0,15.4278,15.4278,15.3924,15.3924,217200.0
2008-09-05 13:05:00,17.38,17.5,17.38,17.5,492000.0,15.3924,15.4987,15.3924,15.4987,492000.0
2008-09-05 13:10:00,17.49,17.58,17.49,17.55,511200.0,15.4898,15.5695,15.4898,15.5429,511200.0
2008-09-05 13:15:00,17.55,17.57,17.5,17.51,381600.0,15.5429,15.5606,15.4987,15.5075,381600.0
2008-09-05 13:20:00,17.51,17.53,17.46,17.5,237600.0,15.5075,15.5252,15.4632,15.4987,237600.0
2008-09-05 13:25:00,17.5,17.54,17.5,17.51,251200.0,15.4987,15.5341,15.4987,15.5075,251200.0
2008-09-05 13:30:00,17.51,17.59,17.51,17.57,296400.0,15.5075,15.5784,15.5075,15.5606,296400.0
2008-09-05 13:35:00,17.57,17.57,17.43,17.43,302000.0,15.5606,15.5606,15.4367,15.4367,302000.0
2008-09-05 13:40:00,17.43,17.5,17.43,17.48,194400.0,15.4367,15.4987,15.4367,15.4809,194400.0
2008-09-05 13:45:00,17.48,17.48,17.43,17.46,153200.0,15.4809,15.4809,15.4367,15.4632,153200.0
2008-09-05 13:50:00,17.46,17.52,17.46,17.51,157200.0,15.4632,15.5164,15.4632,15.5075,157200.0
2008-09-05 13:55:00,17.52,17.55,17.5,17.54,248800.0,15.5164,15.5429,15.4987,15.5341,248800.0
2008-09-05 14:00:00,17.54,17.55,17.45,17.48,244800.0,15.5341,15.5429,15.4544,15.4809,244800.0
2008-09-05 14:05:00,17.49,17.55,17.48,17.52,222400.0,15.4898,15.5429,15.4809,15.5164,222400.0
2008-09-05 14:10:00,17.52,17.53,17.49,17.52,349200.0,15.5164,15.5252,15.4898,15.5164,349200.0
2008-09-05 14:15:00,17.52,17.54,17.48,17.54,274400.0,15.5164,15.5341,15.4809,15.5341,274400.0
2008-09-05 14:20:00,17.54,17.58,17.54,17.58,498800.0,15.5341,15.5695,15.5341,15.5695,498800.0
2008-09-05 14:25:00,17.57,17.67,17.57,17.67,744400.0,15.5606,15.6492,15.5606,15.6492,744400.0
2008-09-05 14:30:00,17.67,17.71,17.62,17.64,633200.0,15.6492,15.6846,15.6049,15.6226,633200.0
2008-09-05 14:35:00,17.64,17.66,17.59,17.61,387200.0,15.6226,15.6404,15.5784,15.5961,387200.0
2008-09-05 14:40:00,17.61,17.66,17.59,17.66,388000.0,15.5961,15.6404,15.5784,15.6404,388000.0
2008-09-05 14:45:00,17.66,17.68,17.62,17.64,402800.0,15.6404,15.6581,15.6049,15.6226,402800.0
2008-09-05 14:50:00,17.64,17.68,17.63,17.66,317600.0,15.6226,15.6581,15.6138,15.6404,317600.0
2008-09-05 14:55:00,17.66,17.72,17.66,17.71,408000.0,15.6404,15.6935,15.6404,15.6846,408000.0
2008-09-05 15:00:00,17.7,17.72,17.65,17.67,480800.0,15.6758,15.6935,15.6315,15.6492,480800.0
2008-09-05 15:05:00,17.66,17.7,17.63,17.64,316800.0,15.6404,15.6758,15.6138,15.6226,316800.0
2008-09-05 15:10:00,17.64,17.67,17.59,17.67,348000.0,15.6226,15.6492,15.5784,15.6492,348000.0
2008-09-05 15:15:00,17.67,17.68,17.62,17.66,270800.0,15.6492,15.6581,15.6049,15.6404,270800.0
2008-09-05 15:20:00,17.66,17.67,17.63,17.67,292800.0,15.6404,15.6492,15.6138,15.6492,292800.0
2008-09-05 15:25:00,17.67,17.69,17.64,17.69,313600.0,15.6492,15.6669,15.6226,15.6669,313600.0
2008-09-05 15:30:00,17.68,17.74,17.68,17.74,440400.0,15.6581,15.7112,15.6581,15.7112,440400.0
2008-09-05 15:35:00,17.74,17.88,17.69,17.86,944000.0,15.7112,15.8352,15.6669,15.8175,944000.0
2008-09-05 15:40:00,17.86,17.9,17.83,17.89,933600.0,15.8175,15.8529,15.7909,15.8441,933600.0
2008-09-05 15:45:00,17.89,17.98,17.89,17.96,1086800.0,15.8441,15.9238,15.8441,15.906,1086800.0
2008-09-05 15:50:00,17.97,17.99,17.94,17.95,1385200.0,15.9149,15.9326,15.8883,15.8972,1385200.0
2008-09-05 15:55:00,17.95,18.0,17.91,17.98,1488400.0,15.8972,15.9415,15.8618,15.9238,1488400.0
2008-09-08 09:30:00,18.38,18.57,18.38,18.54,1796400.0,16.278,16.4463,16.278,16.4197,1796400.0
2008-09-08 09:35:00,18.55,18.55,18.32,18.32,1049600.0,16.4286,16.4286,16.2249,16.2249,1049600.0
2008-09-08 09:40:00,18.31,18.46,18.09,18.1,808000.0,16.216,16.3489,16.0212,16.03,808000.0
2008-09-08 09:45:00,18.1,18.33,18.08,18.25,676400.0,16.03,16.2337,16.0123,16.1629,676400.0
2008-09-08 09:50:00,18.25,18.25,18.11,18.11,869600.0,16.1629,16.1629,16.0389,16.0389,869600.0
2008-09-08 09:55:00,18.11,18.25,18.07,18.09,568800.0,16.0389,16.1629,16.0035,16.0212,568800.0
2008-09-08 10:00:00,18.09,18.18,18.03,18.12,714800.0,16.0212,16.1009,15.968,16.0477,714800.0
2008-09-08 10:05:00,18.12,18.21,18.11,18.12,549600.0,16.0477,16.1275,16.0389,16.0477,549600.0
2008-09-08 10:10:00,18.11,18.15,18.07,18.13,493600.0,16.0389,16.0743,16.0035,16.0566,493600.0
2008-09-08 10:15:00,18.12,18.13,17.99,17.99,603600.0,16.0477,16.0566,15.9326,15.9326,603600.0
2008-09-08 10:20:00,17.99,18.12,17.98,18.11,868800.0,15.9326,16.0477,15.9238,16.0389,868800.0
2008-09-08 10:25:00,18.11,18.12,18.05,18.08,322400.0,16.0389,16.0477,15.9858,16.0123,322400.0
2008-09-08 10:30:00,18.08,18.17,18.08,18.13,466000.0,16.0123,16.092,16.0123,16.0566,466000.0
2008-09-08 10:35:00,18.12,18.19,18.08,18.18,290400.0,16.0477,16.1097,16.0123,16.1009,290400.0
2008-09-08 10:40:00,18.18,18.2,18.16,18.16,433600.0,16.1009,16.1186,16.0832,16.0832,433600.0
2008-09-08 10:45:00,18.17,18.17,18.1,18.1,233200.0,16.092,16.092,16.03,16.03,233200.0
2008-09-08 10:50:00,18.1,18.11,18.02,18.08,563200.0,16.03,16.0389,15.9592,16.0123,563200.0
2008-09-08 10:55:00,18.09,18.12,18.02,18.02,491200.0,16.0212,16.0477,15.9592,15.9592,491200.0
2008-09-08 11:00:00,18.02,18.08,17.97,18.07,633600.0,15.9592,16.0123,15.9149,16.0035,633600.0
2008-09-08 11:05:00,18.07,18.07,17.94,17.94,405200.0,16.0035,16.0035,15.8883,15.8883,405200.0
2008-09-08 11:10:00,17.95,18.01,17.94,17.96,519600.0,15.8972,15.9503,15.8883,15.906,519600.0
2008-09-08 11:15:00,17.96,17.96,17.77,17.81,818800.0,15.906,15.906,15.7378,15.7732,818800.0
2008-09-08 11:20:00,17.81,17.88,17.8,17.88,316800.0,15.7732,15.8352,15.7643,15.8352,316800.0
2008-09-08 11:25:00,17.88,17.94,17.86,17.91,611600.0,15.8352,15.8883,15.8175,15.8618,611600.0
2008-09-08 11:30:00,17.91,17.99,17.8,17.8,502000.0,15.8618,15.9326,15.7643,15.7643,502000.0
2008-09-08 11:35:00,17.8,17.96,17.8,17.91,1530800.0,15.7643,15.906,15.7643,15.8618,1530800.0
2008-09-08 11:40:00,17.91,18.0,17.83,17.92,780000.0,15.8618,15.9415,15.7909,15.8706,780000.0
2008-09-08 11:45:00,17.93,17.96,17.79,17.83,412800.0,15.8795,15.906,15.7555,15.7909,412800.0
2008-09-08 11:50:00,17.83,17.85,17.75,17.78,372800.0,15.7909,15.8086,15.7201,15.7466,372800.0
2008-09-08 11:55:00,17.78,17.82,17.64,17.66,530800.0,15.7466,15.7821,15.6226,15.6404,530800.0
2008-09-08 12:00:00,17.66,17.67,17.56,17.57,886800.0,15.6404,15.6492,15.5518,15.5606,886800.0
2008-09-08 12:05:00,17.57,17.59,17.49,17.54,847200.0,15.5606,15.5784,15.4898,15.5341,847200.0
2008-09-08 12:10:00,17.54,17.56,17.46,17.56,706400.0,15.5341,15.5518,15.4632,15.5518,706400.0
2008-09-08 12:15:00,17.56,17.61,17.5,17.53,420400.0,15.5518,15.5961,15.4987,15.5252,420400.0
2008-09-08 12:20:00,17.53,17.65,17.53,17.61,435200.0,15.5252,15.6315,15.5252,15.5961,435200.0
2008-09-08 12:25:00,17.61,17.68,17.6,17.66,323200.0,15.5961,15.6581,15.5872,15.6404,323200.0
2008-09-08 12:30:00,17.66,17.75,17.65,17.73,337600.0,15.6404,15.7201,15.6315,15.7023,337600.0
2008-09-08 12:35:00,17.72,17.73,17.66,17.71,401200.0,15.6935,15.7023,15.6404,15.6846,401200.0
2008-09-08 12:40:00,17.71,17.74,17.68,17.68,272400.0,15.6846,15.7112,15.6581,15.6581,272400.0
2008-09-08 12:45:00,17.69,17.79,17.68,17.74,304000.0,15.6669,15.7555,15.6581,15.7112,304000.0
2008-09-08 12:50:00,17.74,17.79,17.73,17.79,232800.0,15.7112,15.7555,15.7023,15.7555,232800.0
2008-09-08 12:55:00,17.8,17.85,17.75,17.84,341200.0,15.7643,15.8086,15.7201,15.7998,341200.0
2008-09-08 13:00:00,17.84,17.93,17.84,17.91,605200.0,15.7998,15.8795,15.7998,15.8618,605200.0
2008-09-08 13:05:00,17.91,17.92,17.78,17.78,296400.0,15.8618,15.8706,15.7466,15.7466,296400.0
2008-09-08 13:10:00,17.78,17.84,17.75,17.84,313200.0,15.7466,15.7998,15.7201,15.7998,313200.0
2008-09-08 13:15:00,17.83,17.85,17.79,17.83,194800.0,15.7909,15.8086,15.7555,15.7909,194800.0
2008-09-08 13:20:00,17.83,17.86,17.79,17.86,215200.0,15.7909,15.8175,15.7555,15.8175,215200.0
2008-09-08 13:25:00,17.86,17.87,17.83,17.84,149200.0,15.8175,15.8263,15.7909,15.7998,149200.0
2008-09-08 13:30:00,17.84,17.85,17.79,17.81,275200.0,15.7998,15.8086,15.7555,15.7732,275200.0
2008-09-08 13:35:00,17.82,17.85,17.78,17.79,193600.0,15.7821,15.8086,15.7466,15.7555,193600.0
2008-09-08 13:40:00,17.8,17.81,17.73,17.8,235600.0,15.7643,15.7732,15.7023,15.7643,235600.0
2008-09-08 13:45:00,17.8,17.81,17.67,17.67,346000.0,15.7643,15.7732,15.6492,15.6492,346000.0
2008-09-08 13:50:00,17.67,17.67,17.58,17.59,464400.0,15.6492,15.6492,15.5695,15.5784,464400.0
2008-09-08 13:55:00,17.59,17.64,17.52,17.52,436400.0,15.5784,15.6226,15.5164,15.5164,436400.0
2008-09-08 14:00:00,17.52,17.52,17.45,17.5,1395600.0,15.5164,15.5164,15.4544,15.4987,1395600.0
2008-09-08 14:05:00,17.5,17.51,17.44,17.48,1062800.0,15.4987,15.5075,15.4455,15.4809,1062800.0
2008-09-08 14:10:00,17.48,17.5,17.38,17.42,962800.0,15.4809,15.4987,15.3924,15.4278,962800.0
2008-09-08 14:15:00,17.42,17.43,17.32,17.32,1583200.0,15.4278,15.4367,15.3392,15.3392,1583200.0
2008-09-08 14:20:00,17.33,17.33,17.26,17.27,1558000.0,15.3481,15.3481,15.2861,15.295,1558000.0
2008-09-08 14:25:00,17.27,17.41,17.23,17.4,2331200.0,15.295,15.4189,15.2595,15.4101,2331200.0
2008-09-08 14:30:00,17.4,17.41,17.35,17.37,825600.0,15.4101,15.4189,15.3658,15.3835,825600.0
2008-09-08 14:35:00,17.37,17.39,17.33,17.34,446400.0,15.3835,15.4012,15.3481,15.3569,446400.0
2008-09-08 14:40:00,17.34,17.34,17.27,17.31,556400.0,15.3569,15.3569,15.295,15.3304,556400.0
2008-09-08 14:45:00,17.32,17.39,17.3,17.35,838800.0,15.3392,15.4012,15.3215,15.3658,838800.0
2008-09-08 14:50:00,17.35,17.44,17.35,17.43,1268800.0,15.3658,15.4455,15.3658,15.4367,1268800.0
2008-09-08 14:55:00,17.44,17.44,17.29,17.31,742400.0,15.4455,15.4455,15.3127,15.3304,742400.0
2008-09-08 15:00:00,17.31,17.33,17.23,17.27,954400.0,15.3304,15.3481,15.2595,15.295,954400.0
2008-09-08 15:05:00,17.27,17.27,17.17,17.21,1246800.0,15.295,15.295,15.2064,15.2418,1246800.0
2008-09-08 15:10:00,17.21,17.34,17.19,17.29,694000.0,15.2418,15.3569,15.2241,15.3127,694000.0
2008-09-08 15:15:00,17.29,17.29,17.23,17.28,738000.0,15.3127,15.3127,15.2595,15.3038,738000.0
2008-09-08 15:20:00,17.29,17.38,17.27,17.35,748400.0,15.3127,15.3924,15.295,15.3658,748400.0
2008-09-08 15:25:00,17.35,17.36,17.3,17.33,509600.0,15.3658,15.3747,15.3215,15.3481,509600.0
2008-09-08 15:30:00,17.33,17.36,17.31,17.33,557600.0,15.3481,15.3747,15.3304,15.3481,557600.0
2008-09-08 15:35:00,17.33,17.46,17.31,17.45,925200.0,15.3481,15.4632,15.3304,15.4544,925200.0
2008-09-08 15:40:00,17.45,17.49,17.41,17.45,1355600.0,15.4544,15.4898,15.4189,15.4544,1355600.0
2008-09-08 15:45:00,17.45,17.48,17.41,17.46,965600.0,15.4544,15.4809,15.4189,15.4632,965600.0
2008-09-08 15:50:00,17.46,17.46,17.38,17.45,832400.0,15.4632,15.4632,15.3924,15.4544,832400.0
2008-09-08 15:55:00,17.45,17.53,17.43,17.5,2152000.0,15.4544,15.5252,15.4367,15.4987,2152000.0
2008-09-09 09:30:00,17.57,17.59,17.38,17.39,1006800.0,15.5606,15.5784,15.3924,15.4012,1006800.0
2008-09-09 09:35:00,17.4,17.42,17.25,17.28,943600.0,15.4101,15.4278,15.2772,15.3038,943600.0
2008-09-09 09:40:00,17.28,17.49,17.28,17.43,653200.0,15.3038,15.4898,15.3038,15.4367,653200.0
2008-09-09 09:45:00,17.43,17.48,17.38,17.41,650000.0,15.4367,15.4809,15.3924,15.4189,650000.0
2008-09-09 09:50:00,17.41,17.45,17.34,17.44,428800.0,15.4189,15.4544,15.3569,15.4455,428800.0
2008-09-09 09:55:00,17.44,17.54,17.4,17.48,703600.0,15.4455,15.5341,15.4101,15.4809,703600.0
2008-09-09 10:00:00,17.47,17.51,17.42,17.49,460800.0,15.4721,15.5075,15.4278,15.4898,460800.0
2008-09-09 10:05:00,17.5,17.52,17.44,17.44,631200.0,15.4987,15.5164,15.4455,15.4455,631200.0
2008-09-09 10:10:00,17.44,17.47,17.38,17.41,529600.0,15.4455,15.4721,15.3924,15.4189,529600.0
2008-09-09 10:15:00,17.41,17.45,17.4,17.41,301200.0,15.4189,15.4544,15.4101,15.4189,301200.0
2008-09-09 10:20:00,17.41,17.45,17.4,17.43,328000.0,15.4189,15.4544,15.4101,15.4367,328000.0
2008-09-09 10:25:00,17.43,17.45,17.34,17.35,620000.0,15.4367,15.4544,15.3569,15.3658,620000.0
2008-09-09 10:30:00,17.35,17.43,17.35,17.38,620000.0,15.3658,15.4367,15.3658,15.3924,620000.0
2008-09-09 10:35:00,17.38,17.38,17.27,17.28,600000.0,15.3924,15.3924,15.295,15.3038,600000.0
2008-09-09 10:40:00,17.28,17.34,17.25,17.29,408000.0,15.3038,15.3569,15.2772,15.3127,408000.0
2008-09-09 10:45:00,17.29,17.31,17.13,17.14,1114400.0,15.3127,15.3304,15.171,15.1798,1114400.0
2008-09-09 10:50:00,17.13,17.15,17.06,17.07,925200.0,15.171,15.1887,15.109,15.1178,925200.0
2008-09-09 10:55:00,17.1,17.1,16.99,17.07,1104400.0,15.1444,15.1444,15.047,15.1178,1104400.0
2008-09-09 11:00:00,17.06,17.07,17.0,17.04,715600.0,15.109,15.1178,15.0558,15.0913,715600.0
2008-09-09 11:05:00,17.05,17.06,17.03,17.04,379600.0,15.1001,15.109,15.0824,15.0913,379600.0
2008-09-09 11:10:00,17.04,17.05,16.96,16.97,927200.0,15.0913,15.1001,15.0204,15.0293,927200.0
2008-09-09 11:15:00,16.96,17.03,16.89,17.03,711200.0,15.0204,15.0824,14.9584,15.0824,711200.0
2008-09-09 11:20:00,17.03,17.19,17.03,17.19,578400.0,15.0824,15.2241,15.0824,15.2241,578400.0
2008-09-09 11:25:00,17.19,17.21,17.13,17.13,418400.0,15.2241,15.2418,15.171,15.171,418400.0
2008-09-09 11:30:00,17.13,17.14,17.05,17.06,307200.0,15.171,15.1798,15.1001,15.109,307200.0
2008-09-09 11:35:00,17.07,17.13,17.06,17.08,464800.0,15.1178,15.171,15.109,15.1267,464800.0
2008-09-09 11:40:00,17.08,17.09,17.05,17.07,470800.0,15.1267,15.1355,15.1001,15.1178,470800.0
2008-09-09 11:45:00,17.08,17.11,17.07,17.1,432000.0,15.1267,15.1533,15.1178,15.1444,432000.0
2008-09-09 11:50:00,17.1,17.1,17.05,17.09,194000.0,15.1444,15.1444,15.1001,15.1355,194000.0
2008-09-09 11:55:00,17.09,17.1,17.05,17.1,379600.0,15.1355,15.1444,15.1001,15.1444,379600.0
2008-09-09 12:00:00,17.09,17.1,17.07,17.1,288000.0,15.1355,15.1444,15.1178,15.1444,288000.0
2008-09-09 12:05:00,17.1,17.12,17.06,17.07,268400.0,15.1444,15.1621,15.109,15.1178,268400.0
2008-09-09 12:10:00,17.07,17.08,17.0,17.01,483600.0,15.1178,15.1267,15.0558,15.0647,483600.0
2008-09-09 12:15:00,17.01,17.02,16.98,17.0,329600.0,15.0647,15.0735,15.0381,15.0558,329600.0
2008-09-09 12:20:00,17.0,17.1,17.0,17.05,1802800.0,15.0558,15.1444,15.0558,15.1001,1802800.0
2008-09-09 12:25:00,17.04,17.09,17.04,17.06,232000.0,15.0913,15.1355,15.0913,15.109,232000.0
2008-09-09 12:30:00,17.06,17.07,17.02,17.02,336000.0,15.109,15.1178,15.0735,15.0735,336000.0
2008-09-09 12:35:00,17.02,17.09,17.02,17.06,242400.0,15.0735,15.1355,15.0735,15.109,242400.0
2008-09-09 12:40:00,17.06,17.06,17.0,17.03,225200.0,15.109,15.109,15.0558,15.0824,225200.0
2008-09-09 12:45:00,17.03,17.08,17.03,17.04,136400.0,15.0824,15.1267,15.0824,15.0913,136400.0
2008-09-09 12:50:00,17.05,17.06,17.03,17.04,191600.0,15.1001,15.109,15.0824,15.0913,191600.0
2008-09-09 12:55:00,17.04,17.06,17.03,17.05,115200.0,15.0913,15.109,15.0824,15.1001,115200.0
2008-09-09 13:00:00,17.05,17.07,17.02,17.05,323600.0,15.1001,15.1178,15.0735,15.1001,323600.0
2008-09-09 13:05:00,17.06,17.17,17.04,17.16,455200.0,15.109,15.2064,15.0913,15.1975,455200.0
2008-09-09 13:10:00,17.15,17.15,17.08,17.11,285600.0,15.1887,15.1887,15.1267,15.1533,285600.0
2008-09-09 13:15:00,17.11,17.11,17.06,17.11,248000.0,15.1533,15.1533,15.109,15.1533,248000.0
2008-09-09 13:20:00,17.11,17.11,17.03,17.04,371200.0,15.1533,15.1533,15.0824,15.0913,371200.0
2008-09-09 13:25:00,17.04,17.04,16.94,16.96,498000.0,15.0913,15.0913,15.0027,15.0204,498000.0
2008-09-09 13:30:00,16.97,16.98,16.94,16.98,300800.0,15.0293,15.0381,15.0027,15.0381,300800.0
2008-09-09 13:35:00,16.98,17.0,16.95,16.99,241200.0,15.0381,15.0558,15.0116,15.047,241200.0
2008-09-09 13:40:00,16.99,17.0,16.95,16.97,257600.0,15.047,15.0558,15.0116,15.0293,257600.0
2008-09-09 13:45:00,16.97,16.98,16.93,16.93,402800.0,15.0293,15.0381,14.9938,14.9938,402800.0
2008-09-09 13:50:00,16.93,17.0,16.93,16.99,344800.0,14.9938,15.0558,14.9938,15.047,344800.0
2008-09-09 13:55:00,16.99,17.06,16.99,17.02,381200.0,15.047,15.109,15.047,15.0735,381200.0
2008-09-09 14:00:00,17.02,17.03,16.98,16.99,318800.0,15.0735,15.0824,15.0381,15.047,318800.0
2008-09-09 14:05:00,16.99,17.02,16.98,16.99,948800.0,15.047,15.0735,15.0381,15.047,948800.0
2008-09-09 14:10:00,16.99,17.05,16.94,16.95,1928400.0,15.047,15.1001,15.0027,15.0116,1928400.0
2008-09-09 14:15:00,16.95,16.98,16.94,16.95,330400.0,15.0116,15.0381,15.0027,15.0116,330400.0
2008-09-09 14:20:00,16.95,16.96,16.9,16.93,330400.0,15.0116,15.0204,14.9673,14.9938,330400.0
2008-09-09 14:25:00,16.93,16.98,16.91,16.91,336400.0,14.9938,15.0381,14.9761,14.9761,336400.0
2008-09-09 14:30:00,16.92,16.97,16.91,16.92,664800.0,14.985,15.0293,14.9761,14.985,664800.0
2008-09-09 14:35:00,16.92,16.99,16.92,16.96,453600.0,14.985,15.047,14.985,15.0204,453600.0
2008-09-09 14:40:00,16.96,16.97,16.92,16.93,587600.0,15.0204,15.0293,14.985,14.9938,587600.0
2008-09-09 14:45:00,16.93,16.93,16.89,16.93,1179600.0,14.9938,14.9938,14.9584,14.9938,1179600.0
2008-09-09 14:50:00,16.92,16.95,16.89,16.91,520800.0,14.985,15.0116,14.9584,14.9761,520800.0
2008-09-09 14:55:00,16.91,16.93,16.85,16.86,954000.0,14.9761,14.9938,14.923,14.9318,954000.0
2008-09-09 15:00:00,16.86,16.91,16.8,16.82,1004000.0,14.9318,14.9761,14.8787,14.8964,1004000.0
2008-09-09 15:05:00,16.82,16.91,16.81,16.9,799200.0,14.8964,14.9761,14.8876,14.9673,799200.0
2008-09-09 15:10:00,16.9,17.02,16.89,17.0,1071600.0,14.9673,15.0735,14.9584,15.0558,1071600.0
2008-09-09 15:15:00,17.0,17.02,16.92,16.93,657600.0,15.0558,15.0735,14.985,14.9938,657600.0
2008-09-09 15:20:00,16.94,16.95,16.89,16.95,610400.0,15.0027,15.0116,14.9584,15.0116,610400.0
2008-09-09 15:25:00,16.95,17.0,16.93,16.95,710800.0,15.0116,15.0558,14.9938,15.0116,710800.0
2008-09-09 15:30:00,16.95,17.03,16.95,17.01,773600.0,15.0116,15.0824,15.0116,15.0647,773600.0
2008-09-09 15:35:00,17.01,17.02,16.92,16.98,668800.0,15.0647,15.0735,14.985,15.0381,668800.0
2008-09-09 15:40:00,16.98,16.99,16.92,16.98,1034800.0,15.0381,15.047,14.985,15.0381,1034800.0
2008-09-09 15:45:00,16.99,17.02,16.94,17.0,1251200.0,15.047,15.0735,15.0027,15.0558,1251200.0
2008-09-09 15:50:00,17.0,17.0,16.89,16.9,1342000.0,15.0558,15.0558,14.9584,14.9673,1342000.0
2008-09-09 15:55:00,16.9,17.02,16.88,16.91,1980400.0,14.9673,15.0735,14.9496,14.9761,1980400.0
2008-09-10 09:30:00,16.82,17.0,16.82,16.99,862000.0,14.8964,15.0558,14.8964,15.047,862000.0
2008-09-10 09:35:00,16.99,17.1,16.97,17.05,901200.0,15.047,15.1444,15.0293,15.1001,901200.0
2008-09-10 09:40:00,17.04,17.21,17.0,17.19,1027200.0,15.0913,15.2418,15.0558,15.2241,1027200.0
2008-09-10 09:45:00,17.18,17.24,17.11,17.24,980000.0,15.2152,15.2684,15.1533,15.2684,980000.0
2008-09-10 09:50:00,17.23,17.35,17.23,17.3,1418000.0,15.2595,15.3658,15.2595,15.3215,1418000.0
2008-09-10 09:55:00,17.3,17.36,17.25,17.25,1021200.0,15.3215,15.3747,15.2772,15.2772,1021200.0
2008-09-10 10:00:00,17.25,17.29,17.14,17.18,930000.0,15.2772,15.3127,15.1798,15.2152,930000.0
2008-09-10 10:05:00,17.18,17.21,17.12,17.14,1116000.0,15.2152,15.2418,15.1621,15.1798,1116000.0
2008-09-10 10:10:00,17.14,17.14,17.02,17.03,723600.0,15.1798,15.1798,15.0735,15.0824,723600.0
2008-09-10 10:15:00,17.02,17.04,16.96,16.97,1230400.0,15.0735,15.0913,15.0204,15.0293,1230400.0
2008-09-10 10:20:00,16.97,17.0,16.92,16.92,782400.0,15.0293,15.0558,14.985,14.985,782400.0
2008-09-10 10:25:00,16.92,16.98,16.91,16.98,435600.0,14.985,15.0381,14.9761,15.0381,435600.0
2008-09-10 10:30:00,16.98,16.98,16.92,16.95,480000.0,15.0381,15.0381,14.985,15.0116,480000.0
2008-09-10 10:35:00,16.95,16.98,16.92,16.93,537600.0,15.0116,15.0381,14.985,14.9938,537600.0
2008-09-10 10:40:00,16.93,16.94,16.86,16.88,490800.0,14.9938,15.0027,14.9318,14.9496,490800.0
2008-09-10 10:45:00,16.87,16.89,16.85,16.85,575600.0,14.9407,14.9584,14.923,14.923,575600.0
2008-09-10 10:50:00,16.86,16.88,16.85,16.85,392000.0,14.9318,14.9496,14.923,14.923,392000.0
2008-09-10 10:55:00,16.86,16.86,16.73,16.75,1233200.0,14.9318,14.9318,14.8167,14.8344,1233200.0
2008-09-10 11:00:00,16.75,16.75,16.66,16.71,1231600.0,14.8344,14.8344,14.7547,14.799,1231600.0
2008-09-10 11:05:00,16.71,16.86,16.71,16.82,619600.0,14.799,14.9318,14.799,14.8964,619600.0
2008-09-10 11:10:00,16.81,16.83,16.76,16.81,765600.0,14.8876,14.9053,14.8433,14.8876,765600.0
2008-09-10 11:15:00,16.81,16.87,16.8,16.83,434000.0,14.8876,14.9407,14.8787,14.9053,434000.0
2008-09-10 11:20:00,16.83,16.87,16.83,16.85,394800.0,14.9053,14.9407,14.9053,14.923,394800.0
2008-09-10 11:25:00,16.85,16.86,16.84,16.84,329600.0,14.923,14.9318,14.9141,14.9141,329600.0
2008-09-10 11:30:00,16.84,16.96,16.84,16.95,598800.0,14.9141,15.0204,14.9141,15.0116,598800.0
2008-09-10 11:35:00,16.95,17.01,16.95,16.99,789200.0,15.0116,15.0647,15.0116,15.047,789200.0
2008-09-10 11:40:00,16.98,17.04,16.97,17.01,706400.0,15.0381,15.0913,15.0293,15.0647,706400.0
2008-09-10 11:45:00,17.0,17.03,16.99,17.01,442000.0,15.0558,15.0824,15.047,15.0647,442000.0
2008-09-10 11:50:00,17.01,17.03,16.97,16.98,337600.0,15.0647,15.0824,15.0293,15.0381,337600.0
2008-09-10 11:55:00,16.98,17.01,16.96,17.0,300800.0,15.0381,15.0647,15.0204,15.0558,300800.0
2008-09-10 12:00:00,17.0,17.0,16.95,16.98,291200.0,15.0558,15.0558,15.0116,15.0381,291200.0
2008-09-10 12:05:00,16.99,17.05,16.98,17.04,560800.0,15.047,15.1001,15.0381,15.0913,560800.0
2008-09-10 12:10:00,17.04,17.11,17.04,17.06,704800.0,15.0913,15.1533,15.0913,15.109,704800.0
2008-09-10 12:15:00,17.06,17.13,17.05,17.13,350400.0,15.109,15.171,15.1001,15.171,350400.0
2008-09-10 12:20:00,17.13,17.16,17.11,17.15,320400.0,15.171,15.1975,15.1533,15.1887,320400.0
2008-09-10 12:25:00,17.15,17.15,17.08,17.14,627600.0,15.1887,15.1887,15.1267,15.1798,627600.0
2008-09-10 12:30:00,17.14,17.2,17.13,17.17,260800.0,15.1798,15.233,15.171,15.2064,260800.0
2008-09-10 12:35:00,17.18,17.21,17.16,17.19,207200.0,15.2152,15.2418,15.1975,15.2241,207200.0
2008-09-10 12:40:00,17.19,17.2,17.14,17.14,179200.0,15.2241,15.233,15.1798,15.1798,179200.0
2008-09-10 12:45:00,17.14,17.15,17.11,17.13,186000.0,15.1798,15.1887,15.1533,15.171,186000.0
2008-09-10 12:50:00,17.13,17.14,17.12,17.13,80000.0,15.171,15.1798,15.1621,15.171,80000.0
2008-09-10 12:55:00,17.13,17.14,17.09,17.13,163200.0,15.171,15.1798,15.1355,15.171,163200.0
2008-09-10 13:00:00,17.13,17.14,17.09,17.12,124800.0,15.171,15.1798,15.1355,15.1621,124800.0
2008-09-10 13:05:00,17.12,17.13,17.1,17.11,206000.0,15.1621,15.171,15.1444,15.1533,206000.0
2008-09-10 13:10:00,17.11,17.11,17.05,17.06,325600.0,15.1533,15.1533,15.1001,15.109,325600.0
2008-09-10 13:15:00,17.05,17.08,17.04,17.08,138000.0,15.1001,15.1267,15.0913,15.1267,138000.0
2008-09-10 13:20:00,17.08,17.11,17.08,17.11,182000.0,15.1267,15.1533,15.1267,15.1533,182000.0
2008-09-10 13:25:00,17.11,17.11,17.09,17.1,66000.0,15.1533,15.1533,15.1355,15.1444,66000.0
2008-09-10 13:30:00,17.1,17.1,17.08,17.08,102000.0,15.1444,15.1444,15.1267,15.1267,102000.0
2008-09-10 13:35:00,17.09,17.11,17.08,17.1,270400.0,15.1355,15.1533,15.1267,15.1444,270400.0
2008-09-10 13:40:00,17.1,17.12,17.08,17.1,189200.0,15.1444,15.1621,15.1267,15.1444,189200.0
2008-09-10 13:45:00,17.1,17.12,17.09,17.1,158800.0,15.1444,15.1621,15.1355,15.1444,158800.0
2008-09-10 13:50:00,17.1,17.11,17.08,17.11,205200.0,15.1444,15.1533,15.1267,15.1533,205200.0
2008-09-10 13:55:00,17.11,17.11,17.08,17.09,147200.0,15.1533,15.1533,15.1267,15.1355,147200.0
2008-09-10 14:00:00,17.09,17.12,17.08,17.1,268800.0,15.1355,15.1621,15.1267,15.1444,268800.0
2008-09-10 14:05:00,17.09,17.15,17.07,17.15,348400.0,15.1355,15.1887,15.1178,15.1887,348400.0
2008-09-10 14:10:00,17.15,17.2,17.13,17.2,345200.0,15.1887,15.233,15.171,15.233,345200.0
2008-09-10 14:15:00,17.2,17.28,17.19,17.27,483600.0,15.233,15.3038,15.2241,15.295,483600.0
2008-09-10 14:20:00,17.27,17.36,17.27,17.31,667600.0,15.295,15.3747,15.295,15.3304,667600.0
2008-09-10 14:25:00,17.31,17.36,17.3,17.35,524800.0,15.3304,15.3747,15.3215,15.3658,524800.0
2008-09-10 14:30:00,17.35,17.4,17.34,17.35,849200.0,15.3658,15.4101,15.3569,15.3658,849200.0
2008-09-10 14:35:00,17.35,17.38,17.3,17.33,594400.0,15.3658,15.3924,15.3215,15.3481,594400.0
2008-09-10 14:40:00,17.33,17.35,17.31,17.32,438400.0,15.3481,15.3658,15.3304,15.3392,438400.0
2008-09-10 14:45:00,17.32,17.39,17.31,17.38,863600.0,15.3392,15.4012,15.3304,15.3924,863600.0
2008-09-10 14:50:00,17.38,17.38,17.32,17.33,357600.0,15.3924,15.3924,15.3392,15.3481,357600.0
2008-09-10 14:55:00,17.33,17.33,17.28,17.3,362800.0,15.3481,15.3481,15.3038,15.3215,362800.0
2008-09-10 15:00:00,17.3,17.4,17.3,17.36,556000.0,15.3215,15.4101,15.3215,15.3747,556000.0
2008-09-10 15:05:00,17.36,17.48,17.34,17.35,1013200.0,15.3747,15.4809,15.3569,15.3658,1013200.0
2008-09-10 15:10:00,17.35,17.36,17.29,17.33,414400.0,15.3658,15.3747,15.3127,15.3481,414400.0
2008-09-10 15:15:00,17.34,17.47,17.34,17.42,593200.0,15.3569,15.4721,15.3569,15.4278,593200.0
2008-09-10 15:20:00,17.42,17.47,17.41,17.45,483200.0,15.4278,15.4721,15.4189,15.4544,483200.0
2008-09-10 15:25:00,17.45,17.46,17.38,17.41,727200.0,15.4544,15.4632,15.3924,15.4189,727200.0
2008-09-10 15:30:00,17.42,17.44,17.37,17.44,831200.0,15.4278,15.4455,15.3835,15.4455,831200.0
2008-09-10 15:35:00,17.44,17.44,17.34,17.35,643200.0,15.4455,15.4455,15.3569,15.3658,643200.0
2008-09-10 15:40:00,17.35,17.39,17.32,17.35,691200.0,15.3658,15.4012,15.3392,15.3658,691200.0
2008-09-10 15:45:00,17.36,17.36,17.28,17.31,849600.0,15.3747,15.3747,15.3038,15.3304,849600.0
2008-09-10 15:50:00,17.3,17.34,17.28,17.29,583200.0,15.3215,15.3569,15.3038,15.3127,583200.0
2008-09-10 15:55:00,17.29,17.32,17.22,17.26,932400.0,15.3127,15.3392,15.2507,15.2861,932400.0
2008-09-11 09:30:00,16.88,16.92,16.76,16.84,1638400.0,14.9496,14.985,14.8433,14.9141,1638400.0
2008-09-11 09:35:00,16.85,16.92,16.79,16.79,1059600.0,14.923,14.985,14.8698,14.8698,1059600.0
2008-09-11 09:40:00,16.79,16.93,16.76,16.87,994400.0,14.8698,14.9938,14.8433,14.9407,994400.0
2008-09-11 09:45:00,16.86,16.93,16.83,16.88,851600.0,14.9318,14.9938,14.9053,14.9496,851600.0
2008-09-11 09:50:00,16.88,17.22,16.88,17.14,1575600.0,14.9496,15.2507,14.9496,15.1798,1575600.0
2008-09-11 09:55:00,17.15,17.17,17.01,17.02,772800.0,15.1887,15.2064,15.0647,15.0735,772800.0
2008-09-11 10:00:00,17.02,17.15,17.02,17.1,1456400.0,15.0735,15.1887,15.0735,15.1444,1456400.0
2008-09-11 10:05:00,17.09,17.19,17.09,17.15,763200.0,15.1355,15.2241,15.1355,15.1887,763200.0
2008-09-11 10:10:00,17.15,17.24,17.13,17.23,579600.0,15.1887,15.2684,15.171,15.2595,579600.0
2008-09-11 10:15:00,17.24,17.27,17.11,17.19,849200.0,15.2684,15.295,15.1533,15.2241,849200.0
2008-09-11 10:20:00,17.18,17.25,17.14,17.19,400800.0,15.2152,15.2772,15.1798,15.2241,400800.0
2008-09-11 10:25:00,17.19,17.2,17.12,17.13,338400.0,15.2241,15.233,15.1621,15.171,338400.0
2008-09-11 10:30:00,17.12,17.14,17.08,17.11,208400.0,15.1621,15.1798,15.1267,15.1533,208400.0
2008-09-11 10:35:00,17.12,17.21,17.12,17.21,504800.0,15.1621,15.2418,15.1621,15.2418,504800.0
2008-09-11 10:40:00,17.21,17.32,17.21,17.26,1023200.0,15.2418,15.3392,15.2418,15.2861,1023200.0
2008-09-11 10:45:00,17.26,17.27,17.16,17.19,547200.0,15.2861,15.295,15.1975,15.2241,547200.0
2008-09-11 10:50:00,17.2,17.25,17.18,17.22,388000.0,15.233,15.2772,15.2152,15.2507,388000.0
2008-09-11 10:55:00,17.23,17.28,17.2,17.23,734000.0,15.2595,15.3038,15.233,15.2595,734000.0
2008-09-11 11:00:00,17.23,17.28,17.18,17.28,394000.0,15.2595,15.3038,15.2152,15.3038,394000.0
2008-09-11 11:05:00,17.28,17.29,17.21,17.23,476000.0,15.3038,15.3127,15.2418,15.2595,476000.0
2008-09-11 11:10:00,17.22,17.28,17.21,17.24,410400.0,15.2507,15.3038,15.2418,15.2684,410400.0
2008-09-11 11:15:00,17.24,17.28,17.15,17.16,402400.0,15.2684,15.3038,15.1887,15.1975,402400.0
2008-09-11 11:20:00,17.16,17.19,17.11,17.13,193600.0,15.1975,15.2241,15.1533,15.171,193600.0
2008-09-11 11:25:00,17.13,17.16,17.1,17.14,187600.0,15.171,15.1975,15.1444,15.1798,187600.0
2008-09-11 11:30:00,17.14,17.24,17.13,17.22,224000.0,15.1798,15.2684,15.171,15.2507,224000.0
2008-09-11 11:35:00,17.22,17.25,17.22,17.25,574800.0,15.2507,15.2772,15.2507,15.2772,574800.0
2008-09-11 11:40:00,17.24,17.32,17.24,17.31,580000.0,15.2684,15.3392,15.2684,15.3304,580000.0
2008-09-11 11:45:00,17.31,17.36,17.3,17.35,369600.0,15.3304,15.3747,15.3215,15.3658,369600.0
2008-09-11 11:50:00,17.35,17.45,17.34,17.44,446000.0,15.3658,15.4544,15.3569,15.4455,446000.0
2008-09-11 11:55:00,17.44,17.45,17.36,17.4,317200.0,15.4455,15.4544,15.3747,15.4101,317200.0
2008-09-11 12:00:00,17.41,17.53,17.39,17.49,1074400.0,15.4189,15.5252,15.4012,15.4898,1074400.0
2008-09-11 12:05:00,17.49,17.5,17.38,17.4,326800.0,15.4898,15.4987,15.3924,15.4101,326800.0
2008-09-11 12:10:00,17.4,17.45,17.26,17.44,442800.0,15.4101,15.4544,15.2861,15.4455,442800.0
2008-09-11 12:15:00,17.44,17.49,17.43,17.47,367600.0,15.4455,15.4898,15.4367,15.4721,367600.0
2008-09-11 12:20:00,17.47,17.49,17.45,17.46,223200.0,15.4721,15.4898,15.4544,15.4632,223200.0
2008-09-11 12:25:00,17.46,17.49,17.43,17.49,310400.0,15.4632,15.4898,15.4367,15.4898,310400.0
2008-09-11 12:30:00,17.49,17.49,17.4,17.43,470800.0,15.4898,15.4898,15.4101,15.4367,470800.0
2008-09-11 12:35:00,17.43,17.44,17.37,17.38,348800.0,15.4367,15.4455,15.3835,15.3924,348800.0
2008-09-11 12:40:00,17.38,17.38,17.3,17.38,272000.0,15.3924,15.3924,15.3215,15.3924,272000.0
2008-09-11 12:45:00,17.37,17.46,17.37,17.42,256400.0,15.3835,15.4632,15.3835,15.4278,256400.0
2008-09-11 12:50:00,17.43,17.5,17.43,17.49,785600.0,15.4367,15.4987,15.4367,15.4898,785600.0
2008-09-11 12:55:00,17.49,17.5,17.43,17.47,224800.0,15.4898,15.4987,15.4367,15.4721,224800.0
2008-09-11 13:00:00,17.47,17.48,17.4,17.41,208000.0,15.4721,15.4809,15.4101,15.4189,208000.0
2008-09-11 13:05:00,17.41,17.42,17.31,17.34,471600.0,15.4189,15.4278,15.3304,15.3569,471600.0
2008-09-11 13:10:00,17.34,17.36,17.3,17.36,412800.0,15.3569,15.3747,15.3215,15.3747,412800.0
2008-09-11 13:15:00,17.36,17.4,17.33,17.37,349200.0,15.3747,15.4101,15.3481,15.3835,349200.0
2008-09-11 13:20:00,17.38,17.39,17.29,17.29,246000.0,15.3924,15.4012,15.3127,15.3127,246000.0
2008-09-11 13:25:00,17.3,17.39,17.29,17.38,187600.0,15.3215,15.4012,15.3127,15.3924,187600.0
2008-09-11 13:30:00,17.38,17.43,17.37,17.42,178000.0,15.3924,15.4367,15.3835,15.4278,178000.0
2008-09-11 13:35:00,17.42,17.47,17.4,17.47,174000.0,15.4278,15.4721,15.4101,15.4721,174000.0
2008-09-11 13:40:00,17.47,17.48,17.43,17.48,205200.0,15.4721,15.4809,15.4367,15.4809,205200.0
2008-09-11 13:45:00,17.48,17.48,17.44,17.47,224000.0,15.4809,15.4809,15.4455,15.4721,224000.0
2008-09-11 13:50:00,17.47,17.55,17.47,17.55,1078000.0,15.4721,15.5429,15.4721,15.5429,1078000.0
2008-09-11 13:55:00,17.55,17.56,17.48,17.51,550400.0,15.5429,15.5518,15.4809,15.5075,550400.0
2008-09-11 14:00:00,17.51,17.54,17.49,17.54,358800.0,15.5075,15.5341,15.4898,15.5341,358800.0
2008-09-11 14:05:00,17.54,17.56,17.5,17.5,361200.0,15.5341,15.5518,15.4987,15.4987,361200.0
2008-09-11 14:10:00,17.5,17.54,17.5,17.53,377600.0,15.4987,15.5341,15.4987,15.5252,377600.0
2008-09-11 14:15:00,17.53,17.6,17.53,17.55,460000.0,15.5252,15.5872,15.5252,15.5429,460000.0
2008-09-11 14:20:00,17.55,17.62,17.55,17.6,385600.0,15.5429,15.6049,15.5429,15.5872,385600.0
2008-09-11 14:25:00,17.61,17.62,17.54,17.59,242000.0,15.5961,15.6049,15.5341,15.5784,242000.0
2008-09-11 14:30:00,17.57,17.59,17.52,17.55,242000.0,15.5606,15.5784,15.5164,15.5429,242000.0
2008-09-11 14:35:00,17.55,17.57,17.53,17.55,244400.0,15.5429,15.5606,15.5252,15.5429,244400.0
2008-09-11 14:40:00,17.55,17.62,17.5,17.61,422000.0,15.5429,15.6049,15.4987,15.5961,422000.0
2008-09-11 14:45:00,17.61,17.71,17.61,17.69,1023200.0,15.5961,15.6846,15.5961,15.6669,1023200.0
2008-09-11 14:50:00,17.69,17.7,17.64,17.68,664800.0,15.6669,15.6758,15.6226,15.6581,664800.0
2008-09-11 14:55:00,17.68,17.76,17.68,17.75,1120800.0,15.6581,15.7289,15.6581,15.7201,1120800.0
2008-09-11 15:00:00,17.74,17.78,17.73,17.75,940400.0,15.7112,15.7466,15.7023,15.7201,940400.0
2008-09-11 15:05:00,17.76,17.83,17.74,17.82,971200.0,15.7289,15.7909,15.7112,15.7821,971200.0
2008-09-11 15:10:00,17.82,17.84,17.72,17.72,730800.0,15.7821,15.7998,15.6935,15.6935,730800.0
2008-09-11 15:15:00,17.72,17.73,17.67,17.7,501600.0,15.6935,15.7023,15.6492,15.6758,501600.0
2008-09-11 15:20:00,17.7,17.75,17.68,17.7,952000.0,15.6758,15.7201,15.6581,15.6758,952000.0
2008-09-11 15:25:00,17.7,17.71,17.58,17.59,637200.0,15.6758,15.6846,15.5695,15.5784,637200.0
2008-09-11 15:30:00,17.59,17.61,17.54,17.57,566400.0,15.5784,15.5961,15.5341,15.5606,566400.0
2008-09-11 15:35:00,17.56,17.6,17.51,17.52,820000.0,15.5518,15.5872,15.5075,15.5164,820000.0
2008-09-11 15:40:00,17.52,17.68,17.52,17.68,1068800.0,15.5164,15.6581,15.5164,15.6581,1068800.0
2008-09-11 15:45:00,17.68,17.7,17.63,17.68,1319200.0,15.6581,15.6758,15.6138,15.6581,1319200.0
2008-09-11 15:50:00,17.67,17.75,17.67,17.72,1146400.0,15.6492,15.7201,15.6492,15.6935,1146400.0
2008-09-11 15:55:00,17.73,17.77,17.71,17.75,1208000.0,15.7023,15.7378,15.6846,15.7201,1208000.0
2008-09-12 09:30:00,17.48,17.51,17.31,17.41,806000.0,15.4809,15.5075,15.3304,15.4189,806000.0
2008-09-12 09:35:00,17.41,17.46,17.33,17.36,695200.0,15.4189,15.4632,15.3481,15.3747,695200.0
2008-09-12 09:40:00,17.36,17.5,17.34,17.48,593600.0,15.3747,15.4987,15.3569,15.4809,593600.0
2008-09-12 09:45:00,17.48,17.5,17.38,17.41,379200.0,15.4809,15.4987,15.3924,15.4189,379200.0
2008-09-12 09:50:00,17.41,17.42,17.32,17.36,634800.0,15.4189,15.4278,15.3392,15.3747,634800.0
2008-09-12 09:55:00,17.37,17.43,17.33,17.38,668000.0,15.3835,15.4367,15.3481,15.3924,668000.0
2008-09-12 10:00:00,17.38,17.47,17.36,17.45,410400.0,15.3924,15.4721,15.3747,15.4544,410400.0
2008-09-12 10:05:00,17.46,17.49,17.43,17.43,382800.0,15.4632,15.4898,15.4367,15.4367,382800.0
2008-09-12 10:10:00,17.43,17.45,17.35,17.45,290800.0,15.4367,15.4544,15.3658,15.4544,290800.0
2008-09-12 10:15:00,17.45,17.56,17.44,17.56,459200.0,15.4544,15.5518,15.4455,15.5518,459200.0
2008-09-12 10:20:00,17.56,17.61,17.52,17.61,392400.0,15.5518,15.5961,15.5164,15.5961,392400.0
2008-09-12 10:25:00,17.6,17.6,17.55,17.56,243600.0,15.5872,15.5872,15.5429,15.5518,243600.0
2008-09-12 10:30:00,17.57,17.58,17.54,17.56,296800.0,15.5606,15.5695,15.5341,15.5518,296800.0
2008-09-12 10:35:00,17.56,17.56,17.49,17.52,407600.0,15.5518,15.5518,15.4898,15.5164,407600.0
2008-09-12 10:40:00,17.51,17.6,17.5,17.59,365600.0,15.5075,15.5872,15.4987,15.5784,365600.0
2008-09-12 10:45:00,17.59,17.59,17.51,17.52,321200.0,15.5784,15.5784,15.5075,15.5164,321200.0
2008-09-12 10:50:00,17.52,17.57,17.5,17.5,200400.0,15.5164,15.5606,15.4987,15.4987,200400.0
2008-09-12 10:55:00,17.5,17.54,17.47,17.53,213200.0,15.4987,15.5341,15.4721,15.5252,213200.0
2008-09-12 11:00:00,17.53,17.57,17.5,17.51,166800.0,15.5252,15.5606,15.4987,15.5075,166800.0
2008-09-12 11:05:00,17.51,17.54,17.48,17.54,152400.0,15.5075,15.5341,15.4809,15.5341,152400.0
2008-09-12 11:10:00,17.54,17.62,17.53,17.62,290800.0,15.5341,15.6049,15.5252,15.6049,290800.0
2008-09-12 11:15:00,17.62,17.74,17.62,17.73,585200.0,15.6049,15.7112,15.6049,15.7023,585200.0
2008-09-12 11:20:00,17.73,17.8,17.73,17.77,790800.0,15.7023,15.7643,15.7023,15.7378,790800.0
2008-09-12 11:25:00,17.77,17.8,17.74,17.74,553600.0,15.7378,15.7643,15.7112,15.7112,553600.0
2008-09-12 11:30:00,17.74,17.8,17.72,17.79,364000.0,15.7112,15.7643,15.6935,15.7555,364000.0
2008-09-12 11:35:00,17.79,17.81,17.78,17.78,296800.0,15.7555,15.7732,15.7466,15.7466,296800.0
2008-09-12 11:40:00,17.77,17.77,17.63,17.69,379600.0,15.7378,15.7378,15.6138,15.6669,379600.0
2008-09-12 11:45:00,17.69,17.77,17.69,17.74,328400.0,15.6669,15.7378,15.6669,15.7112,328400.0
2008-09-12 11:50:00,17.73,17.74,17.63,17.68,409600.0,15.7023,15.7112,15.6138,15.6581,409600.0
2008-09-12 11:55:00,17.67,17.73,17.64,17.72,257200.0,15.6492,15.7023,15.6226,15.6935,257200.0
2008-09-12 12:00:00,17.73,17.74,17.7,17.73,181200.0,15.7023,15.7112,15.6758,15.7023,181200.0
2008-09-12 12:05:00,17.72,17.77,17.72,17.74,188000.0,15.6935,15.7378,15.6935,15.7112,188000.0
2008-09-12 12:10:00,17.74,17.78,17.74,17.77,216400.0,15.7112,15.7466,15.7112,15.7378,216400.0
2008-09-12 12:15:00,17.77,17.81,17.77,17.8,219200.0,15.7378,15.7732,15.7378,15.7643,219200.0
2008-09-12 12:20:00,17.8,17.8,17.74,17.75,151200.0,15.7643,15.7643,15.7112,15.7201,151200.0
2008-09-12 12:25:00,17.74,17.76,17.72,17.73,218400.0,15.7112,15.7289,15.6935,15.7023,218400.0
2008-09-12 12:30:00,17.73,17.74,17.71,17.73,110000.0,15.7023,15.7112,15.6846,15.7023,110000.0
2008-09-12 12:35:00,17.73,17.75,17.71,17.73,73200.0,15.7023,15.7201,15.6846,15.7023,73200.0
2008-09-12 12:40:00,17.73,17.75,17.7,17.7,154800.0,15.7023,15.7201,15.6758,15.6758,154800.0
2008-09-12 12:45:00,17.69,17.75,17.68,17.74,194000.0,15.6669,15.7201,15.6581,15.7112,194000.0
2008-09-12 12:50:00,17.73,17.74,17.69,17.71,221200.0,15.7023,15.7112,15.6669,15.6846,221200.0
2008-09-12 12:55:00,17.71,17.74,17.7,17.72,138000.0,15.6846,15.7112,15.6758,15.6935,138000.0
2008-09-12 13:00:00,17.72,17.79,17.71,17.78,204400.0,15.6935,15.7555,15.6846,15.7466,204400.0
2008-09-12 13:05:00,17.77,17.77,17.66,17.68,156400.0,15.7378,15.7378,15.6404,15.6581,156400.0
2008-09-12 13:10:00,17.68,17.68,17.6,17.63,372000.0,15.6581,15.6581,15.5872,15.6138,372000.0
2008-09-12 13:15:00,17.64,17.7,17.64,17.7,311600.0,15.6226,15.6758,15.6226,15.6758,311600.0
2008-09-12 13:20:00,17.7,17.71,17.65,17.68,189600.0,15.6758,15.6846,15.6315,15.6581,189600.0
2008-09-12 13:25:00,17.68,17.72,17.68,17.71,296800.0,15.6581,15.6935,15.6581,15.6846,296800.0
2008-09-12 13:30:00,17.71,17.73,17.68,17.68,191600.0,15.6846,15.7023,15.6581,15.6581,191600.0
2008-09-12 13:35:00,17.68,17.72,17.68,17.69,134800.0,15.6581,15.6935,15.6581,15.6669,134800.0
2008-09-12 13:40:00,17.69,17.71,17.65,17.69,185200.0,15.6669,15.6846,15.6315,15.6669,185200.0
2008-09-12 13:45:00,17.69,17.74,17.68,17.74,229200.0,15.6669,15.7112,15.6581,15.7112,229200.0
2008-09-12 13:50:00,17.74,17.81,17.74,17.81,253200.0,15.7112,15.7732,15.7112,15.7732,253200.0
2008-09-12 13:55:00,17.81,17.86,17.8,17.85,525600.0,15.7732,15.8175,15.7643,15.8086,525600.0
2008-09-12 14:00:00,17.85,17.85,17.73,17.74,412000.0,15.8086,15.8086,15.7023,15.7112,412000.0
2008-09-12 14:05:00,17.74,17.77,17.72,17.76,327200.0,15.7112,15.7378,15.6935,15.7289,327200.0
2008-09-12 14:10:00,17.76,17.81,17.74,17.8,241600.0,15.7289,15.7732,15.7112,15.7643,241600.0
2008-09-12 14:15:00,17.8,17.82,17.77,17.82,242000.0,15.7643,15.7821,15.7378,15.7821,242000.0
2008-09-12 14:20:00,17.82,17.88,17.78,17.86,579200.0,15.7821,15.8352,15.7466,15.8175,579200.0
2008-09-12 14:25:00,17.86,17.87,17.78,17.8,229600.0,15.8175,15.8263,15.7466,15.7643,229600.0
2008-09-12 14:30:00,17.8,17.81,17.76,17.81,250800.0,15.7643,15.7732,15.7289,15.7732,250800.0
2008-09-12 14:35:00,17.81,17.83,17.79,17.83,460800.0,15.7732,15.7909,15.7555,15.7909,460800.0
2008-09-12 14:40:00,17.82,17.85,17.8,17.81,492400.0,15.7821,15.8086,15.7643,15.7732,492400.0
2008-09-12 14:45:00,17.81,17.87,17.8,17.87,364800.0,15.7732,15.8263,15.7643,15.8263,364800.0
2008-09-12 14:50:00,17.87,17.92,17.81,17.84,488400.0,15.8263,15.8706,15.7732,15.7998,488400.0
2008-09-12 14:55:00,17.84,17.9,17.84,17.85,208000.0,15.7998,15.8529,15.7998,15.8086,208000.0
2008-09-12 15:00:00,17.86,17.86,17.81,17.84,191200.0,15.8175,15.8175,15.7732,15.7998,191200.0
2008-09-12 15:05:00,17.84,17.89,17.82,17.84,226400.0,15.7998,15.8441,15.7821,15.7998,226400.0
2008-09-12 15:10:00,17.84,17.88,17.82,17.86,237200.0,15.7998,15.8352,15.7821,15.8175,237200.0
2008-09-12 15:15:00,17.87,17.87,17.83,17.84,205200.0,15.8263,15.8263,15.7909,15.7998,205200.0
2008-09-12 15:20:00,17.84,17.89,17.84,17.89,288800.0,15.7998,15.8441,15.7998,15.8441,288800.0
2008-09-12 15:25:00,17.88,17.9,17.86,17.87,380800.0,15.8352,15.8529,15.8175,15.8263,380800.0
2008-09-12 15:30:00,17.87,17.88,17.83,17.86,332400.0,15.8263,15.8352,15.7909,15.8175,332400.0
2008-09-12 15:35:00,17.86,17.88,17.83,17.86,496800.0,15.8175,15.8352,15.7909,15.8175,496800.0
2008-09-12 15:40:00,17.86,17.89,17.83,17.85,448400.0,15.8175,15.8441,15.7909,15.8086,448400.0
2008-09-12 15:45:00,17.85,17.87,17.72,17.72,778000.0,15.8086,15.8263,15.6935,15.6935,778000.0
2008-09-12 15:50:00,17.72,17.88,17.72,17.86,786400.0,15.6935,15.8352,15.6935,15.8175,786400.0
2008-09-12 15:55:00,17.86,17.91,17.7,17.89,976000.0,15.8175,15.8618,15.6758,15.8441,976000.0
2008-09-15 09:30:00,17.17,17.28,17.07,17.21,2040800.0,15.2064,15.3038,15.1178,15.2418,2040800.0
2008-09-15 09:35:00,17.23,17.36,17.18,17.19,875600.0,15.2595,15.3747,15.2152,15.2241,875600.0
2008-09-15 09:40:00,17.18,17.35,17.16,17.33,938000.0,15.2152,15.3658,15.1975,15.3481,938000.0
2008-09-15 09:45:00,17.32,17.42,17.29,17.4,884800.0,15.3392,15.4278,15.3127,15.4101,884800.0
2008-09-15 09:50:00,17.4,17.44,17.37,17.44,601600.0,15.4101,15.4455,15.3835,15.4455,601600.0
2008-09-15 09:55:00,17.44,17.48,17.39,17.45,486000.0,15.4455,15.4809,15.4012,15.4544,486000.0
2008-09-15 10:00:00,17.44,17.5,17.4,17.5,349200.0,15.4455,15.4987,15.4101,15.4987,349200.0
2008-09-15 10:05:00,17.49,17.56,17.48,17.51,429200.0,15.4898,15.5518,15.4809,15.5075,429200.0
2008-09-15 10:10:00,17.51,17.57,17.5,17.56,352800.0,15.5075,15.5606,15.4987,15.5518,352800.0
2008-09-15 10:15:00,17.56,17.56,17.52,17.53,192000.0,15.5518,15.5518,15.5164,15.5252,192000.0
2008-09-15 10:20:00,17.53,17.56,17.46,17.48,350800.0,15.5252,15.5518,15.4632,15.4809,350800.0
2008-09-15 10:25:00,17.48,17.52,17.46,17.51,247600.0,15.4809,15.5164,15.4632,15.5075,247600.0
2008-09-15 10:30:00,17.52,17.56,17.5,17.56,249200.0,15.5164,15.5518,15.4987,15.5518,249200.0
2008-09-15 10:35:00,17.56,17.63,17.56,17.61,656400.0,15.5518,15.6138,15.5518,15.5961,656400.0
2008-09-15 10:40:00,17.62,17.66,17.55,17.56,288000.0,15.6049,15.6404,15.5429,15.5518,288000.0
2008-09-15 10:45:00,17.56,17.67,17.55,17.67,341200.0,15.5518,15.6492,15.5429,15.6492,341200.0
2008-09-15 10:50:00,17.67,17.73,17.66,17.72,555200.0,15.6492,15.7023,15.6404,15.6935,555200.0
2008-09-15 10:55:00,17.71,17.72,17.6,17.64,498000.0,15.6846,15.6935,15.5872,15.6226,498000.0
2008-09-15 11:00:00,17.65,17.68,17.58,17.58,339200.0,15.6315,15.6581,15.5695,15.5695,339200.0
2008-09-15 11:05:00,17.59,17.66,17.58,17.63,532800.0,15.5784,15.6404,15.5695,15.6138,532800.0
2008-09-15 11:10:00,17.63,17.68,17.62,17.68,131200.0,15.6138,15.6581,15.6049,15.6581,131200.0
2008-09-15 11:15:00,17.68,17.68,17.6,17.65,328800.0,15.6581,15.6581,15.5872,15.6315,328800.0
2008-09-15 11:20:00,17.65,17.67,17.57,17.57,182000.0,15.6315,15.6492,15.5606,15.5606,182000.0
2008-09-15 11:25:00,17.57,17.59,17.54,17.59,587200.0,15.5606,15.5784,15.5341,15.5784,587200.0
2008-09-15 11:30:00,17.58,17.66,17.57,17.58,587600.0,15.5695,15.6404,15.5606,15.5695,587600.0
2008-09-15 11:35:00,17.59,17.61,17.55,17.58,391600.0,15.5784,15.5961,15.5429,15.5695,391600.0
2008-09-15 11:40:00,17.58,17.59,17.53,17.53,172400.0,15.5695,15.5784,15.5252,15.5252,172400.0
2008-09-15 11:45:00,17.53,17.56,17.45,17.47,428400.0,15.5252,15.5518,15.4544,15.4721,428400.0
2008-09-15 11:50:00,17.47,17.48,17.44,17.45,532400.0,15.4721,15.4809,15.4455,15.4544,532400.0
2008-09-15 11:55:00,17.44,17.53,17.43,17.51,404800.0,15.4455,15.5252,15.4367,15.5075,404800.0
2008-09-15 12:00:00,17.5,17.6,17.5,17.57,334400.0,15.4987,15.5872,15.4987,15.5606,334400.0
2008-09-15 12:05:00,17.56,17.61,17.55,17.6,197200.0,15.5518,15.5961,15.5429,15.5872,197200.0
2008-09-15 12:10:00,17.6,17.68,17.6,17.63,297200.0,15.5872,15.6581,15.5872,15.6138,297200.0
2008-09-15 12:15:00,17.63,17.69,17.59,17.69,363200.0,15.6138,15.6669,15.5784,15.6669,363200.0
2008-09-15 12:20:00,17.69,17.75,17.66,17.68,437600.0,15.6669,15.7201,15.6404,15.6581,437600.0
2008-09-15 12:25:00,17.67,17.73,17.66,17.7,396000.0,15.6492,15.7023,15.6404,15.6758,396000.0
2008-09-15 12:30:00,17.69,17.74,17.65,17.65,613600.0,15.6669,15.7112,15.6315,15.6315,613600.0
2008-09-15 12:35:00,17.65,17.66,17.57,17.63,231200.0,15.6315,15.6404,15.5606,15.6138,231200.0
2008-09-15 12:40:00,17.63,17.64,17.57,17.58,190400.0,15.6138,15.6226,15.5606,15.5695,190400.0
2008-09-15 12:45:00,17.59,17.61,17.54,17.59,347600.0,15.5784,15.5961,15.5341,15.5784,347600.0
2008-09-15 12:50:00,17.59,17.64,17.58,17.62,201600.0,15.5784,15.6226,15.5695,15.6049,201600.0
2008-09-15 12:55:00,17.63,17.65,17.58,17.59,160000.0,15.6138,15.6315,15.5695,15.5784,160000.0
2008-09-15 13:00:00,17.59,17.66,17.58,17.66,166400.0,15.5784,15.6404,15.5695,15.6404,166400.0
2008-09-15 13:05:00,17.66,17.69,17.58,17.59,218800.0,15.6404,15.6669,15.5695,15.5784,218800.0
2008-09-15 13:10:00,17.6,17.62,17.58,17.58,112800.0,15.5872,15.6049,15.5695,15.5695,112800.0
2008-09-15 13:15:00,17.58,17.61,17.56,17.58,210400.0,15.5695,15.5961,15.5518,15.5695,210400.0
2008-09-15 13:20:00,17.58,17.62,17.58,17.6,181600.0,15.5695,15.6049,15.5695,15.5872,181600.0
2008-09-15 13:25:00,17.61,17.63,17.6,17.62,328400.0,15.5961,15.6138,15.5872,15.6049,328400.0
2008-09-15 13:30:00,17.61,17.62,17.58,17.58,187600.0,15.5961,15.6049,15.5695,15.5695,187600.0
2008-09-15 13:35:00,17.58,17.6,17.55,17.58,295600.0,15.5695,15.5872,15.5429,15.5695,295600.0
2008-09-15 13:40:00,17.58,17.67,17.58,17.64,416800.0,15.5695,15.6492,15.5695,15.6226,416800.0
2008-09-15 13:45:00,17.64,17.67,17.56,17.58,308000.0,15.6226,15.6492,15.5518,15.5695,308000.0
2008-09-15 13:50:00,17.58,17.59,17.51,17.52,443600.0,15.5695,15.5784,15.5075,15.5164,443600.0
2008-09-15 13:55:00,17.52,17.56,17.51,17.51,453200.0,15.5164,15.5518,15.5075,15.5075,453200.0
2008-09-15 14:00:00,17.51,17.52,17.44,17.51,666800.0,15.5075,15.5164,15.4455,15.5075,666800.0
2008-09-15 14:05:00,17.51,17.52,17.39,17.4,436000.0,15.5075,15.5164,15.4012,15.4101,436000.0
2008-09-15 14:10:00,17.4,17.47,17.3,17.45,600000.0,15.4101,15.4721,15.3215,15.4544,600000.0
2008-09-15 14:15:00,17.45,17.54,17.44,17.5,608800.0,15.4544,15.5341,15.4455,15.4987,608800.0
2008-09-15 14:20:00,17.5,17.58,17.48,17.58,338400.0,15.4987,15.5695,15.4809,15.5695,338400.0
2008-09-15 14:25:00,17.58,17.59,17.52,17.52,253600.0,15.5695,15.5784,15.5164,15.5164,253600.0
2008-09-15 14:30:00,17.52,17.57,17.5,17.51,279600.0,15.5164,15.5606,15.4987,15.5075,279600.0
2008-09-15 14:35:00,17.51,17.54,17.47,17.49,347200.0,15.5075,15.5341,15.4721,15.4898,347200.0
2008-09-15 14:40:00,17.49,17.5,17.32,17.39,558800.0,15.4898,15.4987,15.3392,15.4012,558800.0
2008-09-15 14:45:00,17.39,17.42,17.33,17.36,327600.0,15.4012,15.4278,15.3481,15.3747,327600.0
2008-09-15 14:50:00,17.37,17.49,17.37,17.48,370800.0,15.3835,15.4898,15.3835,15.4809,370800.0
2008-09-15 14:55:00,17.48,17.5,17.43,17.49,352400.0,15.4809,15.4987,15.4367,15.4898,352400.0
2008-09-15 15:00:00,17.49,17.52,17.46,17.47,496400.0,15.4898,15.5164,15.4632,15.4721,496400.0
2008-09-15 15:05:00,17.48,17.53,17.47,17.5,456400.0,15.4809,15.5252,15.4721,15.4987,456400.0
2008-09-15 15:10:00,17.5,17.51,17.42,17.44,513600.0,15.4987,15.5075,15.4278,15.4455,513600.0
2008-09-15 15:15:00,17.45,17.48,17.43,17.45,486000.0,15.4544,15.4809,15.4367,15.4544,486000.0
2008-09-15 15:20:00,17.46,17.47,17.38,17.4,513600.0,15.4632,15.4721,15.3924,15.4101,513600.0
2008-09-15 15:25:00,17.39,17.43,17.36,17.42,761600.0,15.4012,15.4367,15.3747,15.4278,761600.0
2008-09-15 15:30:00,17.42,17.56,17.42,17.56,830800.0,15.4278,15.5518,15.4278,15.5518,830800.0
2008-09-15 15:35:00,17.56,17.6,17.47,17.49,684800.0,15.5518,15.5872,15.4721,15.4898,684800.0
2008-09-15 15:40:00,17.49,17.57,17.44,17.51,817600.0,15.4898,15.5606,15.4455,15.5075,817600.0
2008-09-15 15:45:00,17.51,17.55,17.47,17.51,843600.0,15.5075,15.5429,15.4721,15.5075,843600.0
2008-09-15 15:50:00,17.51,17.52,17.41,17.44,1244400.0,15.5075,15.5164,15.4189,15.4455,1244400.0
2008-09-15 15:55:00,17.44,17.45,17.29,17.37,1212400.0,15.4455,15.4544,15.3127,15.3835,1212400.0
2008-09-16 09:30:00,16.66,16.84,16.25,16.36,4294400.0,14.7547,14.9141,14.3916,14.489,4294400.0
2008-09-16 09:35:00,16.36,16.48,16.31,16.46,2523200.0,14.489,14.5953,14.4447,14.5776,2523200.0
2008-09-16 09:40:00,16.45,16.73,16.39,16.63,2383600.0,14.5687,14.8167,14.5156,14.7281,2383600.0
2008-09-16 09:45:00,16.62,16.83,16.47,16.47,1849200.0,14.7193,14.9053,14.5864,14.5864,1849200.0
2008-09-16 09:50:00,16.47,16.58,16.45,16.49,1177600.0,14.5864,14.6839,14.5687,14.6042,1177600.0
2008-09-16 09:55:00,16.48,16.52,16.43,16.48,1486400.0,14.5953,14.6307,14.551,14.5953,1486400.0
2008-09-16 10:00:00,16.48,16.52,16.45,16.49,1611200.0,14.5953,14.6307,14.5687,14.6042,1611200.0
2008-09-16 10:05:00,16.49,16.63,16.49,16.52,2298400.0,14.6042,14.7281,14.6042,14.6307,2298400.0
2008-09-16 10:10:00,16.52,16.63,16.48,16.57,2025200.0,14.6307,14.7281,14.5953,14.675,2025200.0
2008-09-16 10:15:00,16.57,16.65,16.53,16.59,1664000.0,14.675,14.7459,14.6396,14.6927,1664000.0
2008-09-16 10:20:00,16.59,16.67,16.56,16.64,1471600.0,14.6927,14.7636,14.6662,14.737,1471600.0
2008-09-16 10:25:00,16.64,16.86,16.63,16.83,1533600.0,14.737,14.9318,14.7281,14.9053,1533600.0
2008-09-16 10:30:00,16.84,16.91,16.66,16.68,1366800.0,14.9141,14.9761,14.7547,14.7724,1366800.0
2008-09-16 10:35:00,16.68,16.76,16.63,16.63,786800.0,14.7724,14.8433,14.7281,14.7281,786800.0
2008-09-16 10:40:00,16.63,16.66,16.56,16.59,702800.0,14.7281,14.7547,14.6662,14.6927,702800.0
2008-09-16 10:45:00,16.59,16.65,16.57,16.63,389600.0,14.6927,14.7459,14.675,14.7281,389600.0
2008-09-16 10:50:00,16.61,16.7,16.56,16.69,1088000.0,14.7104,14.7901,14.6662,14.7813,1088000.0
2008-09-16 10:55:00,16.7,16.75,16.66,16.68,1346800.0,14.7901,14.8344,14.7547,14.7724,1346800.0
2008-09-16 11:00:00,16.68,16.84,16.68,16.84,1166000.0,14.7724,14.9141,14.7724,14.9141,1166000.0
2008-09-16 11:05:00,16.84,17.0,16.78,16.99,1332400.0,14.9141,15.0558,14.861,15.047,1332400.0
2008-09-16 11:10:00,17.0,17.24,16.87,17.15,2106800.0,15.0558,15.2684,14.9407,15.1887,2106800.0
2008-09-16 11:15:00,17.15,17.2,16.87,16.92,1456000.0,15.1887,15.233,14.9407,14.985,1456000.0
2008-09-16 11:20:00,16.92,16.97,16.89,16.91,622400.0,14.985,15.0293,14.9584,14.9761,622400.0
2008-09-16 11:25:00,16.91,16.94,16.84,16.85,537600.0,14.9761,15.0027,14.9141,14.923,537600.0
2008-09-16 11:30:00,16.84,16.92,16.83,16.84,340800.0,14.9141,14.985,14.9053,14.9141,340800.0
2008-09-16 11:35:00,16.84,16.96,16.82,16.93,452800.0,14.9141,15.0204,14.8964,14.9938,452800.0
2008-09-16 11:40:00,16.93,16.95,16.87,16.93,369600.0,14.9938,15.0116,14.9407,14.9938,369600.0
2008-09-16 11:45:00,16.93,16.95,16.91,16.93,373600.0,14.9938,15.0116,14.9761,14.9938,373600.0
2008-09-16 11:50:00,16.93,16.94,16.92,16.93,293200.0,14.9938,15.0027,14.985,14.9938,293200.0
2008-09-16 11:55:00,16.93,16.95,16.89,16.95,675200.0,14.9938,15.0116,14.9584,15.0116,675200.0
2008-09-16 12:00:00,16.95,17.06,16.91,16.92,794800.0,15.0116,15.109,14.9761,14.985,794800.0
2008-09-16 12:05:00,16.92,16.93,16.84,16.88,409200.0,14.985,14.9938,14.9141,14.9496,409200.0
2008-09-16 12:10:00,16.89,16.9,16.85,16.89,207200.0,14.9584,14.9673,14.923,14.9584,207200.0
2008-09-16 12:15:00,16.89,16.9,16.81,16.89,363200.0,14.9584,14.9673,14.8876,14.9584,363200.0
2008-09-16 12:20:00,16.88,16.9,16.82,16.85,291600.0,14.9496,14.9673,14.8964,14.923,291600.0
2008-09-16 12:25:00,16.85,16.86,16.77,16.81,432400.0,14.923,14.9318,14.8521,14.8876,432400.0
2008-09-16 12:30:00,16.8,16.84,16.79,16.83,179600.0,14.8787,14.9141,14.8698,14.9053,179600.0
2008-09-16 12:35:00,16.83,16.85,16.82,16.84,114000.0,14.9053,14.923,14.8964,14.9141,114000.0
2008-09-16 12:40:00,16.84,16.87,16.83,16.85,366800.0,14.9141,14.9407,14.9053,14.923,366800.0
2008-09-16 12:45:00,16.85,16.87,16.81,16.87,215600.0,14.923,14.9407,14.8876,14.9407,215600.0
2008-09-16 12:50:00,16.87,16.95,16.86,16.94,359200.0,14.9407,15.0116,14.9318,15.0027,359200.0
2008-09-16 12:55:00,16.94,16.95,16.93,16.94,378400.0,15.0027,15.0116,14.9938,15.0027,378400.0
2008-09-16 13:00:00,16.94,16.95,16.88,16.94,326000.0,15.0027,15.0116,14.9496,15.0027,326000.0
2008-09-16 13:05:00,16.94,16.94,16.88,16.89,159200.0,15.0027,15.0027,14.9496,14.9584,159200.0
2008-09-16 13:10:00,16.89,16.91,16.86,16.89,165600.0,14.9584,14.9761,14.9318,14.9584,165600.0
2008-09-16 13:15:00,16.89,16.9,16.86,16.86,216400.0,14.9584,14.9673,14.9318,14.9318,216400.0
2008-09-16 13:20:00,16.87,16.89,16.87,16.89,97200.0,14.9407,14.9584,14.9407,14.9584,97200.0
2008-09-16 13:25:00,16.89,16.89,16.83,16.87,251200.0,14.9584,14.9584,14.9053,14.9407,251200.0
2008-09-16 13:30:00,16.86,16.88,16.81,16.81,364400.0,14.9318,14.9496,14.8876,14.8876,364400.0
2008-09-16 13:35:00,16.81,16.81,16.73,16.74,602800.0,14.8876,14.8876,14.8167,14.8256,602800.0
2008-09-16 13:40:00,16.74,16.77,16.73,16.75,283600.0,14.8256,14.8521,14.8167,14.8344,283600.0
2008-09-16 13:45:00,16.75,16.79,16.75,16.78,294000.0,14.8344,14.8698,14.8344,14.861,294000.0
2008-09-16 13:50:00,16.78,16.79,16.77,16.79,186400.0,14.861,14.8698,14.8521,14.8698,186400.0
2008-09-16 13:55:00,16.78,16.79,16.75,16.75,217200.0,14.861,14.8698,14.8344,14.8344,217200.0
2008-09-16 14:00:00,16.75,16.78,16.73,16.77,449200.0,14.8344,14.861,14.8167,14.8521,449200.0
2008-09-16 14:05:00,16.78,16.85,16.75,16.81,333200.0,14.861,14.923,14.8344,14.8876,333200.0
2008-09-16 14:10:00,16.81,16.88,16.74,16.75,346400.0,14.8876,14.9496,14.8256,14.8344,346400.0
2008-09-16 14:15:00,16.77,16.81,16.59,16.72,717200.0,14.8521,14.8876,14.6927,14.8079,717200.0
2008-09-16 14:20:00,16.71,16.75,16.63,16.68,517200.0,14.799,14.8344,14.7281,14.7724,517200.0
2008-09-16 14:25:00,16.68,16.78,16.63,16.7,731200.0,14.7724,14.861,14.7281,14.7901,731200.0
2008-09-16 14:30:00,16.71,16.78,16.68,16.74,425200.0,14.799,14.861,14.7724,14.8256,425200.0
2008-09-16 14:35:00,16.75,16.92,16.66,16.9,714400.0,14.8344,14.985,14.7547,14.9673,714400.0
2008-09-16 14:40:00,16.9,16.95,16.76,16.78,818000.0,14.9673,15.0116,14.8433,14.861,818000.0
2008-09-16 14:45:00,16.8,16.92,16.78,16.83,464800.0,14.8787,14.985,14.861,14.9053,464800.0
2008-09-16 14:50:00,16.84,16.9,16.81,16.89,442000.0,14.9141,14.9673,14.8876,14.9584,442000.0
2008-09-16 14:55:00,16.89,16.98,16.89,16.92,631200.0,14.9584,15.0381,14.9584,14.985,631200.0
2008-09-16 15:00:00,16.92,16.99,16.92,16.98,620400.0,14.985,15.047,14.985,15.0381,620400.0
2008-09-16 15:05:00,16.98,17.02,16.97,16.98,895200.0,15.0381,15.0735,15.0293,15.0381,895200.0
2008-09-16 15:10:00,16.98,17.0,16.85,16.95,1704400.0,15.0381,15.0558,14.923,15.0116,1704400.0
2008-09-16 15:15:00,16.94,16.97,16.78,16.79,1034400.0,15.0027,15.0293,14.861,14.8698,1034400.0
2008-09-16 15:20:00,16.79,16.83,16.66,16.77,1702000.0,14.8698,14.9053,14.7547,14.8521,1702000.0
2008-09-16 15:25:00,16.76,16.77,16.68,16.71,732400.0,14.8433,14.8521,14.7724,14.799,732400.0
2008-09-16 15:30:00,16.71,16.72,16.66,16.68,974400.0,14.799,14.8079,14.7547,14.7724,974400.0
2008-09-16 15:35:00,16.68,16.7,16.65,16.66,1038800.0,14.7724,14.7901,14.7459,14.7547,1038800.0
2008-09-16 15:40:00,16.66,16.7,16.59,16.63,1406800.0,14.7547,14.7901,14.6927,14.7281,1406800.0
2008-09-16 15:45:00,16.63,16.63,16.52,16.54,1429200.0,14.7281,14.7281,14.6307,14.6484,1429200.0
2008-09-16 15:50:00,16.54,16.59,16.48,16.55,2696800.0,14.6484,14.6927,14.5953,14.6573,2696800.0
2008-09-16 15:55:00,16.55,16.56,16.5,16.53,2728800.0,14.6573,14.6662,14.613,14.6396,2728800.0
2008-09-17 09:30:00,16.45,16.52,16.28,16.29,1815600.0,14.5687,14.6307,14.4182,14.427,1815600.0
2008-09-17 09:35:00,16.29,16.3,16.02,16.29,2946400.0,14.427,14.4359,14.1879,14.427,2946400.0
2008-09-17 09:40:00,16.29,16.5,16.23,16.4,1964400.0,14.427,14.613,14.3739,14.5245,1964400.0
2008-09-17 09:45:00,16.4,16.48,16.4,16.47,1164400.0,14.5245,14.5953,14.5245,14.5864,1164400.0
2008-09-17 09:50:00,16.47,16.63,16.47,16.62,1401600.0,14.5864,14.7281,14.5864,14.7193,1401600.0
2008-09-17 09:55:00,16.62,16.76,16.59,16.74,2158800.0,14.7193,14.8433,14.6927,14.8256,2158800.0
2008-09-17 10:00:00,16.75,16.9,16.74,16.8,1500400.0,14.8344,14.9673,14.8256,14.8787,1500400.0
2008-09-17 10:05:00,16.81,16.88,16.75,16.87,1271200.0,14.8876,14.9496,14.8344,14.9407,1271200.0
2008-09-17 10:10:00,16.87,16.88,16.79,16.81,976800.0,14.9407,14.9496,14.8698,14.8876,976800.0
2008-09-17 10:15:00,16.81,16.84,16.78,16.81,1356000.0,14.8876,14.9141,14.861,14.8876,1356000.0
2008-09-17 10:20:00,16.81,16.82,16.74,16.75,969200.0,14.8876,14.8964,14.8256,14.8344,969200.0
2008-09-17 10:25:00,16.76,16.94,16.75,16.94,1353200.0,14.8433,15.0027,14.8344,15.0027,1353200.0
2008-09-17 10:30:00,16.93,16.99,16.88,16.9,1722800.0,14.9938,15.047,14.9496,14.9673,1722800.0
2008-09-17 10:35:00,16.91,16.94,16.78,16.8,599200.0,14.9761,15.0027,14.861,14.8787,599200.0
2008-09-17 10:40:00,16.8,16.8,16.71,16.74,1013200.0,14.8787,14.8787,14.799,14.8256,1013200.0
2008-09-17 10:45:00,16.74,16.75,16.67,16.68,569200.0,14.8256,14.8344,14.7636,14.7724,569200.0
2008-09-17 10:50:00,16.67,16.71,16.6,16.7,647600.0,14.7636,14.799,14.7016,14.7901,647600.0
2008-09-17 10:55:00,16.7,16.7,16.6,16.64,532000.0,14.7901,14.7901,14.7016,14.737,532000.0
2008-09-17 11:00:00,16.64,16.67,16.63,16.63,558000.0,14.737,14.7636,14.7281,14.7281,558000.0
2008-09-17 11:05:00,16.63,16.64,16.57,16.61,523600.0,14.7281,14.737,14.675,14.7104,523600.0
2008-09-17 11:10:00,16.61,16.61,16.4,16.41,901200.0,14.7104,14.7104,14.5245,14.5333,901200.0
2008-09-17 11:15:00,16.4,16.45,16.34,16.43,1013600.0,14.5245,14.5687,14.4713,14.551,1013600.0
2008-09-17 11:20:00,16.44,16.5,16.41,16.42,568000.0,14.5599,14.613,14.5333,14.5422,568000.0
2008-09-17 11:25:00,16.41,16.44,16.28,16.29,822800.0,14.5333,14.5599,14.4182,14.427,822800.0
2008-09-17 11:30:00,16.3,16.38,16.29,16.36,780000.0,14.4359,14.5067,14.427,14.489,780000.0
2008-09-17 11:35:00,16.36,16.39,16.31,16.38,640000.0,14.489,14.5156,14.4447,14.5067,640000.0
2008-09-17 11:40:00,16.38,16.47,16.31,16.47,692000.0,14.5067,14.5864,14.4447,14.5864,692000.0
2008-09-17 11:45:00,16.47,16.55,16.47,16.5,762800.0,14.5864,14.6573,14.5864,14.613,762800.0
2008-09-17 11:50:00,16.5,16.51,16.46,16.49,532000.0,14.613,14.6219,14.5776,14.6042,532000.0
2008-09-17 11:55:00,16.49,16.56,16.49,16.55,692800.0,14.6042,14.6662,14.6042,14.6573,692800.0
2008-09-17 12:00:00,16.55,16.58,16.42,16.44,613200.0,14.6573,14.6839,14.5422,14.5599,613200.0
2008-09-17 12:05:00,16.44,16.5,16.38,16.48,835200.0,14.5599,14.613,14.5067,14.5953,835200.0
2008-09-17 12:10:00,16.47,16.47,16.4,16.44,436000.0,14.5864,14.5864,14.5245,14.5599,436000.0
2008-09-17 12:15:00,16.44,16.49,16.42,16.45,380400.0,14.5599,14.6042,14.5422,14.5687,380400.0
2008-09-17 12:20:00,16.45,16.57,16.45,16.52,545200.0,14.5687,14.675,14.5687,14.6307,545200.0
2008-09-17 12:25:00,16.51,16.53,16.42,16.43,408800.0,14.6219,14.6396,14.5422,14.551,408800.0
2008-09-17 12:30:00,16.42,16.5,16.39,16.5,339200.0,14.5422,14.613,14.5156,14.613,339200.0
2008-09-17 12:35:00,16.5,16.55,16.5,16.53,341600.0,14.613,14.6573,14.613,14.6396,341600.0
2008-09-17 12:40:00,16.53,16.53,16.46,16.51,776000.0,14.6396,14.6396,14.5776,14.6219,776000.0
2008-09-17 12:45:00,16.51,16.52,16.45,16.46,287200.0,14.6219,14.6307,14.5687,14.5776,287200.0
2008-09-17 12:50:00,16.46,16.46,16.36,16.36,554800.0,14.5776,14.5776,14.489,14.489,554800.0
2008-09-17 12:55:00,16.36,16.36,16.3,16.3,638800.0,14.489,14.489,14.4359,14.4359,638800.0
2008-09-17 13:00:00,16.3,16.51,16.23,16.49,1364000.0,14.4359,14.6219,14.3739,14.6042,1364000.0
2008-09-17 13:05:00,16.48,16.49,16.36,16.38,435200.0,14.5953,14.6042,14.489,14.5067,435200.0
2008-09-17 13:10:00,16.38,16.41,16.37,16.38,276000.0,14.5067,14.5333,14.4979,14.5067,276000.0
2008-09-17 13:15:00,16.39,16.4,16.33,16.34,212400.0,14.5156,14.5245,14.4625,14.4713,212400.0
2008-09-17 13:20:00,16.34,16.34,16.29,16.32,498400.0,14.4713,14.4713,14.427,14.4536,498400.0
2008-09-17 13:25:00,16.32,16.32,16.19,16.2,362800.0,14.4536,14.4536,14.3385,14.3473,362800.0
2008-09-17 13:30:00,16.2,16.21,16.05,16.14,1418000.0,14.3473,14.3562,14.2145,14.2942,1418000.0
2008-09-17 13:35:00,16.14,16.15,16.07,16.14,556400.0,14.2942,14.303,14.2322,14.2942,556400.0
2008-09-17 13:40:00,16.14,16.18,16.01,16.02,911600.0,14.2942,14.3296,14.1791,14.1879,911600.0
2008-09-17 13:45:00,16.02,16.07,16.02,16.05,693200.0,14.1879,14.2322,14.1879,14.2145,693200.0
2008-09-17 13:50:00,16.04,16.2,16.0,16.17,992800.0,14.2056,14.3473,14.1702,14.3208,992800.0
2008-09-17 13:55:00,16.16,16.23,16.1,16.19,696000.0,14.3119,14.3739,14.2588,14.3385,696000.0
2008-09-17 14:00:00,16.18,16.25,16.17,16.25,613600.0,14.3296,14.3916,14.3208,14.3916,613600.0
2008-09-17 14:05:00,16.25,16.31,16.21,16.26,606000.0,14.3916,14.4447,14.3562,14.4005,606000.0
2008-09-17 14:10:00,16.25,16.26,16.09,16.1,452400.0,14.3916,14.4005,14.2499,14.2588,452400.0
2008-09-17 14:15:00,16.1,16.13,16.04,16.13,584000.0,14.2588,14.2853,14.2056,14.2853,584000.0
2008-09-17 14:20:00,16.13,16.19,16.08,16.15,661600.0,14.2853,14.3385,14.241,14.303,661600.0
2008-09-17 14:25:00,16.15,16.17,16.1,16.15,725200.0,14.303,14.3208,14.2588,14.303,725200.0
2008-09-17 14:30:00,16.15,16.3,16.14,16.3,793200.0,14.303,14.4359,14.2942,14.4359,793200.0
2008-09-17 14:35:00,16.3,16.32,16.18,16.26,1053600.0,14.4359,14.4536,14.3296,14.4005,1053600.0
2008-09-17 14:40:00,16.26,16.33,16.23,16.27,573600.0,14.4005,14.4625,14.3739,14.4093,573600.0
2008-09-17 14:45:00,16.28,16.49,16.27,16.45,1187600.0,14.4182,14.6042,14.4093,14.5687,1187600.0
2008-09-17 14:50:00,16.45,16.45,16.34,16.38,563200.0,14.5687,14.5687,14.4713,14.5067,563200.0
2008-09-17 14:55:00,16.38,16.47,16.35,16.47,418000.0,14.5067,14.5864,14.4802,14.5864,418000.0
2008-09-17 15:00:00,16.46,16.47,16.21,16.45,694800.0,14.5776,14.5864,14.3562,14.5687,694800.0
2008-09-17 15:05:00,16.45,16.45,16.42,16.43,613200.0,14.5687,14.5687,14.5422,14.551,613200.0
2008-09-17 15:10:00,16.43,16.46,16.42,16.43,533200.0,14.551,14.5776,14.5422,14.551,533200.0
2008-09-17 15:15:00,16.43,16.48,16.38,16.42,519200.0,14.551,14.5953,14.5067,14.5422,519200.0
2008-09-17 15:20:00,16.42,16.42,16.14,16.19,1006000.0,14.5422,14.5422,14.2942,14.3385,1006000.0
2008-09-17 15:25:00,16.18,16.31,16.17,16.25,688400.0,14.3296,14.4447,14.3208,14.3916,688400.0
2008-09-17 15:30:00,16.25,16.28,16.19,16.24,669600.0,14.3916,14.4182,14.3385,14.3827,669600.0
2008-09-17 15:35:00,16.24,16.25,16.18,16.22,447200.0,14.3827,14.3916,14.3296,14.365,447200.0
2008-09-17 15:40:00,16.22,16.23,16.18,16.18,658000.0,14.365,14.3739,14.3296,14.3296,658000.0
2008-09-17 15:45:00,16.18,16.24,16.18,16.24,686800.0,14.3296,14.3827,14.3296,14.3827,686800.0
2008-09-17 15:50:00,16.24,16.24,16.13,16.13,899600.0,14.3827,14.3827,14.2853,14.2853,899600.0
2008-09-17 15:55:00,16.13,16.16,16.04,16.05,1294400.0,14.2853,14.3119,14.2056,14.2145,1294400.0
2008-09-18 09:30:00,15.95,16.18,15.75,16.0,2176400.0,14.1259,14.3296,13.9488,14.1702,2176400.0
2008-09-18 09:35:00,16.0,16.15,15.99,16.07,1143200.0,14.1702,14.303,14.1613,14.2322,1143200.0
2008-09-18 09:40:00,16.07,16.15,15.9,15.92,1270800.0,14.2322,14.303,14.0816,14.0993,1270800.0
2008-09-18 09:45:00,15.92,15.94,15.78,15.81,943200.0,14.0993,14.1171,13.9754,14.0019,943200.0
2008-09-18 09:50:00,15.82,15.97,15.8,15.97,915600.0,14.0108,14.1436,13.9931,14.1436,915600.0
2008-09-18 09:55:00,15.97,16.1,15.95,16.1,944000.0,14.1436,14.2588,14.1259,14.2588,944000.0
2008-09-18 10:00:00,16.09,16.18,16.03,16.04,1028400.0,14.2499,14.3296,14.1968,14.2056,1028400.0
2008-09-18 10:05:00,16.04,16.22,15.97,16.18,1224400.0,14.2056,14.365,14.1436,14.3296,1224400.0
2008-09-18 10:10:00,16.18,16.21,16.01,16.05,966000.0,14.3296,14.3562,14.1791,14.2145,966000.0
2008-09-18 10:15:00,16.05,16.09,16.0,16.09,813600.0,14.2145,14.2499,14.1702,14.2499,813600.0
2008-09-18 10:20:00,16.09,16.15,16.09,16.13,620000.0,14.2499,14.303,14.2499,14.2853,620000.0
2008-09-18 10:25:00,16.13,16.2,16.1,16.15,592800.0,14.2853,14.3473,14.2588,14.303,592800.0
2008-09-18 10:30:00,16.15,16.15,16.09,16.11,466800.0,14.303,14.303,14.2499,14.2676,466800.0
2008-09-18 10:35:00,16.11,16.15,16.1,16.12,506800.0,14.2676,14.303,14.2588,14.2765,506800.0
2008-09-18 10:40:00,16.12,16.12,16.04,16.04,322800.0,14.2765,14.2765,14.2056,14.2056,322800.0
2008-09-18 10:45:00,16.04,16.07,15.98,16.05,484400.0,14.2056,14.2322,14.1525,14.2145,484400.0
2008-09-18 10:50:00,16.05,16.08,15.98,16.08,484400.0,14.2145,14.241,14.1525,14.241,484400.0
2008-09-18 10:55:00,16.08,16.08,16.0,16.02,542400.0,14.241,14.241,14.1702,14.1879,542400.0
2008-09-18 11:00:00,16.02,16.05,15.94,16.04,671600.0,14.1879,14.2145,14.1171,14.2056,671600.0
2008-09-18 11:05:00,16.04,16.13,16.04,16.07,782400.0,14.2056,14.2853,14.2056,14.2322,782400.0
2008-09-18 11:10:00,16.07,16.1,16.02,16.04,427600.0,14.2322,14.2588,14.1879,14.2056,427600.0
2008-09-18 11:15:00,16.04,16.05,15.97,15.99,540400.0,14.2056,14.2145,14.1436,14.1613,540400.0
2008-09-18 11:20:00,15.99,15.99,15.88,15.88,614000.0,14.1613,14.1613,14.0639,14.0639,614000.0
2008-09-18 11:25:00,15.88,16.02,15.88,15.97,545600.0,14.0639,14.1879,14.0639,14.1436,545600.0
2008-09-18 11:30:00,15.97,16.05,15.96,15.97,414800.0,14.1436,14.2145,14.1348,14.1436,414800.0
2008-09-18 11:35:00,15.97,15.99,15.91,15.92,404400.0,14.1436,14.1613,14.0905,14.0993,404400.0
2008-09-18 11:40:00,15.93,15.95,15.82,15.82,590400.0,14.1082,14.1259,14.0108,14.0108,590400.0
2008-09-18 11:45:00,15.82,15.87,15.8,15.83,593600.0,14.0108,14.0551,13.9931,14.0196,593600.0
2008-09-18 11:50:00,15.83,15.83,15.76,15.77,643600.0,14.0196,14.0196,13.9576,13.9665,643600.0
2008-09-18 11:55:00,15.77,15.86,15.77,15.86,558400.0,13.9665,14.0462,13.9665,14.0462,558400.0
2008-09-18 12:00:00,15.86,15.86,15.72,15.72,920400.0,14.0462,14.0462,13.9222,13.9222,920400.0
2008-09-18 12:05:00,15.73,15.75,15.64,15.65,860000.0,13.9311,13.9488,13.8514,13.8602,860000.0
2008-09-18 12:10:00,15.65,15.76,15.64,15.73,656800.0,13.8602,13.9576,13.8514,13.9311,656800.0
2008-09-18 12:15:00,15.73,15.78,15.72,15.73,504800.0,13.9311,13.9754,13.9222,13.9311,504800.0
2008-09-18 12:20:00,15.72,15.75,15.67,15.73,536400.0,13.9222,13.9488,13.8779,13.9311,536400.0
2008-09-18 12:25:00,15.73,15.73,15.42,15.42,1370800.0,13.9311,13.9311,13.6565,13.6565,1370800.0
2008-09-18 12:30:00,15.43,15.52,15.39,15.44,881600.0,13.6654,13.7451,13.63,13.6742,881600.0
2008-09-18 12:35:00,15.44,15.48,15.36,15.47,881600.0,13.6742,13.7097,13.6034,13.7008,881600.0
2008-09-18 12:40:00,15.47,15.62,15.23,15.33,1840400.0,13.7008,13.8337,13.4883,13.5768,1840400.0
2008-09-18 12:45:00,15.33,15.4,15.19,15.19,984000.0,13.5768,13.6388,13.4528,13.4528,984000.0
2008-09-18 12:50:00,15.19,15.31,15.13,15.22,1533200.0,13.4528,13.5591,13.3997,13.4794,1533200.0
2008-09-18 12:55:00,15.23,15.24,15.05,15.07,1263600.0,13.4883,13.4971,13.3288,13.3466,1263600.0
2008-09-18 13:00:00,15.07,15.08,14.6,14.69,3212800.0,13.3466,13.3554,12.9303,13.01,3212800.0
2008-09-18 13:05:00,14.68,15.06,14.68,15.05,1764000.0,13.0012,13.3377,13.0012,13.3288,1764000.0
2008-09-18 13:10:00,15.06,15.19,15.04,15.09,1602800.0,13.3377,13.4528,13.32,13.3643,1602800.0
2008-09-18 13:15:00,15.1,15.33,15.1,15.25,1162400.0,13.3731,13.5768,13.3731,13.506,1162400.0
2008-09-18 13:20:00,15.25,15.39,15.23,15.34,818800.0,13.506,13.63,13.4883,13.5857,818800.0
2008-09-18 13:25:00,15.34,15.35,15.23,15.27,1036000.0,13.5857,13.5945,13.4883,13.5237,1036000.0
2008-09-18 13:30:00,15.27,15.59,15.23,15.57,1015600.0,13.5237,13.8071,13.4883,13.7894,1015600.0
2008-09-18 13:35:00,15.59,15.8,15.56,15.79,1848000.0,13.8071,13.9931,13.7805,13.9842,1848000.0
2008-09-18 13:40:00,15.78,16.0,15.74,15.85,1733200.0,13.9754,14.1702,13.9399,14.0374,1733200.0
2008-09-18 13:45:00,15.85,16.06,15.74,16.06,1874000.0,14.0374,14.2233,13.9399,14.2233,1874000.0
2008-09-18 13:50:00,16.05,16.11,15.99,15.99,1277200.0,14.2145,14.2676,14.1613,14.1613,1277200.0
2008-09-18 13:55:00,15.99,16.05,15.96,15.97,1084800.0,14.1613,14.2145,14.1348,14.1436,1084800.0
2008-09-18 14:00:00,15.97,16.06,15.96,16.02,920000.0,14.1436,14.2233,14.1348,14.1879,920000.0
2008-09-18 14:05:00,16.01,16.03,15.82,15.93,949600.0,14.1791,14.1968,14.0108,14.1082,949600.0
2008-09-18 14:10:00,15.93,16.03,15.93,15.98,708400.0,14.1082,14.1968,14.1082,14.1525,708400.0
2008-09-18 14:15:00,15.98,16.0,15.88,15.91,555600.0,14.1525,14.1702,14.0639,14.0905,555600.0
2008-09-18 14:20:00,15.91,15.94,15.88,15.9,446800.0,14.0905,14.1171,14.0639,14.0816,446800.0
2008-09-18 14:25:00,15.9,15.96,15.9,15.9,444400.0,14.0816,14.1348,14.0816,14.0816,444400.0
2008-09-18 14:30:00,15.9,15.94,15.8,15.81,735600.0,14.0816,14.1171,13.9931,14.0019,735600.0
2008-09-18 14:35:00,15.81,15.81,15.59,15.63,771200.0,14.0019,14.0019,13.8071,13.8425,771200.0
2008-09-18 14:40:00,15.62,15.66,15.59,15.6,599600.0,13.8337,13.8691,13.8071,13.8159,599600.0
2008-09-18 14:45:00,15.61,15.84,15.59,15.75,794400.0,13.8248,14.0285,13.8071,13.9488,794400.0
2008-09-18 14:50:00,15.75,15.75,15.61,15.62,574000.0,13.9488,13.9488,13.8248,13.8337,574000.0
2008-09-18 14:55:00,15.62,15.74,15.59,15.74,621200.0,13.8337,13.9399,13.8071,13.9399,621200.0
2008-09-18 15:00:00,15.74,16.01,15.7,16.0,1245200.0,13.9399,14.1791,13.9045,14.1702,1245200.0
2008-09-18 15:05:00,16.0,16.15,15.97,16.1,1556000.0,14.1702,14.303,14.1436,14.2588,1556000.0
2008-09-18 15:10:00,16.1,16.4,16.1,16.34,2362400.0,14.2588,14.5245,14.2588,14.4713,2362400.0
2008-09-18 15:15:00,16.4,16.45,16.29,16.29,1522400.0,14.5245,14.5687,14.427,14.427,1522400.0
2008-09-18 15:20:00,16.3,16.35,16.21,16.29,1482000.0,14.4359,14.4802,14.3562,14.427,1482000.0
2008-09-18 15:25:00,16.29,16.4,16.21,16.25,1185600.0,14.427,14.5245,14.3562,14.3916,1185600.0
2008-09-18 15:30:00,16.25,16.35,16.24,16.35,1204800.0,14.3916,14.4802,14.3827,14.4802,1204800.0
2008-09-18 15:35:00,16.34,16.5,16.33,16.41,1771600.0,14.4713,14.613,14.4625,14.5333,1771600.0
2008-09-18 15:40:00,16.42,16.49,16.4,16.44,1262000.0,14.5422,14.6042,14.5245,14.5599,1262000.0
2008-09-18 15:45:00,16.44,16.56,16.44,16.53,1686000.0,14.5599,14.6662,14.5599,14.6396,1686000.0
2008-09-18 15:50:00,16.53,16.81,16.49,16.59,2384400.0,14.6396,14.8876,14.6042,14.6927,2384400.0
2008-09-18 15:55:00,16.59,16.7,16.51,16.56,1271600.0,14.6927,14.7901,14.6219,14.6662,1271600.0
2008-09-19 09:30:00,17.81,17.81,17.31,17.75,517600.0,15.7732,15.7732,15.3304,15.7201,517600.0
2008-09-19 09:35:00,17.75,17.79,17.5,17.65,5643600.0,15.7201,15.7555,15.4987,15.6315,5643600.0
2008-09-19 09:40:00,17.69,17.74,17.63,17.7,1653200.0,15.6669,15.7112,15.6138,15.6758,1653200.0
2008-09-19 09:45:00,17.7,17.75,17.65,17.7,1091200.0,15.6758,15.7201,15.6315,15.6758,1091200.0
2008-09-19 09:50:00,17.69,17.75,17.45,17.51,1575200.0,15.6669,15.7201,15.4544,15.5075,1575200.0
2008-09-19 09:55:00,17.51,17.57,17.3,17.33,1564000.0,15.5075,15.5606,15.3215,15.3481,1564000.0
2008-09-19 10:00:00,17.33,17.35,16.96,16.99,1594800.0,15.3481,15.3658,15.0204,15.047,1594800.0
2008-09-19 10:05:00,16.98,17.19,16.95,17.06,1242400.0,15.0381,15.2241,15.0116,15.109,1242400.0
2008-09-19 10:10:00,17.07,17.32,17.07,17.3,1047200.0,15.1178,15.3392,15.1178,15.3215,1047200.0
2008-09-19 10:15:00,17.3,17.32,17.2,17.29,1427200.0,15.3215,15.3392,15.233,15.3127,1427200.0
2008-09-19 10:20:00,17.29,17.41,17.26,17.33,1780000.0,15.3127,15.4189,15.2861,15.3481,1780000.0
2008-09-19 10:25:00,17.33,17.33,17.23,17.25,998000.0,15.3481,15.3481,15.2595,15.2772,998000.0
2008-09-19 10:30:00,17.25,17.26,17.19,17.23,301200.0,15.2772,15.2861,15.2241,15.2595,301200.0
2008-09-19 10:35:00,17.22,17.28,17.19,17.2,566400.0,15.2507,15.3038,15.2241,15.233,566400.0
2008-09-19 10:40:00,17.21,17.25,17.18,17.21,636400.0,15.2418,15.2772,15.2152,15.2418,636400.0
2008-09-19 10:45:00,17.21,17.23,17.06,17.09,964400.0,15.2418,15.2595,15.109,15.1355,964400.0
2008-09-19 10:50:00,17.09,17.12,17.02,17.06,1088800.0,15.1355,15.1621,15.0735,15.109,1088800.0
2008-09-19 10:55:00,17.06,17.07,16.84,16.85,1025200.0,15.109,15.1178,14.9141,14.923,1025200.0
2008-09-19 11:00:00,16.85,17.06,16.76,17.05,990400.0,14.923,15.109,14.8433,15.1001,990400.0
2008-09-19 11:05:00,17.04,17.12,17.04,17.07,480400.0,15.0913,15.1621,15.0913,15.1178,480400.0
2008-09-19 11:10:00,17.08,17.25,17.07,17.23,832400.0,15.1267,15.2772,15.1178,15.2595,832400.0
2008-09-19 11:15:00,17.24,17.3,17.21,17.25,564800.0,15.2684,15.3215,15.2418,15.2772,564800.0
2008-09-19 11:20:00,17.25,17.33,17.24,17.33,659200.0,15.2772,15.3481,15.2684,15.3481,659200.0
2008-09-19 11:25:00,17.33,17.4,17.31,17.38,666000.0,15.3481,15.4101,15.3304,15.3924,666000.0
2008-09-19 11:30:00,17.38,17.46,17.38,17.41,916400.0,15.3924,15.4632,15.3924,15.4189,916400.0
2008-09-19 11:35:00,17.42,17.46,17.37,17.45,687600.0,15.4278,15.4632,15.3835,15.4544,687600.0
2008-09-19 11:40:00,17.46,17.5,17.39,17.41,590000.0,15.4632,15.4987,15.4012,15.4189,590000.0
2008-09-19 11:45:00,17.41,17.5,17.41,17.48,492800.0,15.4189,15.4987,15.4189,15.4809,492800.0
2008-09-19 11:50:00,17.48,17.56,17.47,17.53,990400.0,15.4809,15.5518,15.4721,15.5252,990400.0
2008-09-19 11:55:00,17.53,17.55,17.45,17.52,651600.0,15.5252,15.5429,15.4544,15.5164,651600.0
2008-09-19 12:00:00,17.52,17.6,17.5,17.52,924800.0,15.5164,15.5872,15.4987,15.5164,924800.0
2008-09-19 12:05:00,17.52,17.53,17.48,17.52,374000.0,15.5164,15.5252,15.4809,15.5164,374000.0
2008-09-19 12:10:00,17.52,17.59,17.52,17.57,558000.0,15.5164,15.5784,15.5164,15.5606,558000.0
2008-09-19 12:15:00,17.57,17.62,17.57,17.61,604800.0,15.5606,15.6049,15.5606,15.5961,604800.0
2008-09-19 12:20:00,17.61,17.7,17.6,17.69,1066000.0,15.5961,15.6758,15.5872,15.6669,1066000.0
2008-09-19 12:25:00,17.69,17.71,17.65,17.68,670000.0,15.6669,15.6846,15.6315,15.6581,670000.0
2008-09-19 12:30:00,17.67,17.74,17.65,17.72,761200.0,15.6492,15.7112,15.6315,15.6935,761200.0
2008-09-19 12:35:00,17.72,17.74,17.66,17.71,1067200.0,15.6935,15.7112,15.6404,15.6846,1067200.0
2008-09-19 12:40:00,17.71,17.72,17.69,17.7,544400.0,15.6846,15.6935,15.6669,15.6758,544400.0
2008-09-19 12:45:00,17.69,17.71,17.68,17.7,457200.0,15.6669,15.6846,15.6581,15.6758,457200.0
2008-09-19 12:50:00,17.71,17.73,17.66,17.67,655600.0,15.6846,15.7023,15.6404,15.6492,655600.0
2008-09-19 12:55:00,17.67,17.69,17.61,17.62,761200.0,15.6492,15.6669,15.5961,15.6049,761200.0
2008-09-19 13:00:00,17.62,17.63,17.59,17.6,429600.0,15.6049,15.6138,15.5784,15.5872,429600.0
2008-09-19 13:05:00,17.6,17.6,17.56,17.57,684400.0,15.5872,15.5872,15.5518,15.5606,684400.0
2008-09-19 13:10:00,17.57,17.6,17.56,17.58,946000.0,15.5606,15.5872,15.5518,15.5695,946000.0
2008-09-19 13:15:00,17.58,17.62,17.57,17.62,455200.0,15.5695,15.6049,15.5606,15.6049,455200.0
2008-09-19 13:20:00,17.62,17.64,17.61,17.63,463200.0,15.6049,15.6226,15.5961,15.6138,463200.0
2008-09-19 13:25:00,17.62,17.65,17.61,17.64,426000.0,15.6049,15.6315,15.5961,15.6226,426000.0
2008-09-19 13:30:00,17.64,17.64,17.58,17.58,487600.0,15.6226,15.6226,15.5695,15.5695,487600.0
2008-09-19 13:35:00,17.58,17.61,17.48,17.5,612400.0,15.5695,15.5961,15.4809,15.4987,612400.0
2008-09-19 13:40:00,17.5,17.53,17.46,17.52,656000.0,15.4987,15.5252,15.4632,15.5164,656000.0
2008-09-19 13:45:00,17.52,17.53,17.46,17.5,525200.0,15.5164,15.5252,15.4632,15.4987,525200.0
2008-09-19 13:50:00,17.5,17.51,17.45,17.46,397200.0,15.4987,15.5075,15.4544,15.4632,397200.0
2008-09-19 13:55:00,17.46,17.47,17.43,17.46,280800.0,15.4632,15.4721,15.4367,15.4632,280800.0
2008-09-19 14:00:00,17.47,17.5,17.47,17.49,452400.0,15.4721,15.4987,15.4721,15.4898,452400.0
2008-09-19 14:05:00,17.49,17.5,17.49,17.5,334800.0,15.4898,15.4987,15.4898,15.4987,334800.0
2008-09-19 14:10:00,17.49,17.5,17.45,17.47,284000.0,15.4898,15.4987,15.4544,15.4721,284000.0
2008-09-19 14:15:00,17.47,17.5,17.46,17.48,370400.0,15.4721,15.4987,15.4632,15.4809,370400.0
2008-09-19 14:20:00,17.48,17.5,17.48,17.5,376800.0,15.4809,15.4987,15.4809,15.4987,376800.0
2008-09-19 14:25:00,17.49,17.54,17.49,17.5,422400.0,15.4898,15.5341,15.4898,15.4987,422400.0
2008-09-19 14:30:00,17.5,17.56,17.5,17.5,345600.0,15.4987,15.5518,15.4987,15.4987,345600.0
2008-09-19 14:35:00,17.5,17.55,17.5,17.53,185200.0,15.4987,15.5429,15.4987,15.5252,185200.0
2008-09-19 14:40:00,17.54,17.61,17.54,17.61,346800.0,15.5341,15.5961,15.5341,15.5961,346800.0
2008-09-19 14:45:00,17.6,17.63,17.59,17.62,424400.0,15.5872,15.6138,15.5784,15.6049,424400.0
2008-09-19 14:50:00,17.62,17.62,17.54,17.55,479200.0,15.6049,15.6049,15.5341,15.5429,479200.0
2008-09-19 14:55:00,17.55,17.62,17.55,17.61,455600.0,15.5429,15.6049,15.5429,15.5961,455600.0
2008-09-19 15:00:00,17.62,17.64,17.6,17.61,1329200.0,15.6049,15.6226,15.5872,15.5961,1329200.0
2008-09-19 15:05:00,17.61,17.63,17.47,17.49,531200.0,15.5961,15.6138,15.4721,15.4898,531200.0
2008-09-19 15:10:00,17.49,17.5,17.42,17.43,474000.0,15.4898,15.4987,15.4278,15.4367,474000.0
2008-09-19 15:15:00,17.42,17.46,17.4,17.44,606400.0,15.4278,15.4632,15.4101,15.4455,606400.0
2008-09-19 15:20:00,17.44,17.46,17.41,17.45,1262800.0,15.4455,15.4632,15.4189,15.4544,1262800.0
2008-09-19 15:25:00,17.45,17.46,17.35,17.36,538800.0,15.4544,15.4632,15.3658,15.3747,538800.0
2008-09-19 15:30:00,17.36,17.39,17.31,17.33,876400.0,15.3747,15.4012,15.3304,15.3481,876400.0
2008-09-19 15:35:00,17.33,17.34,17.28,17.3,912400.0,15.3481,15.3569,15.3038,15.3215,912400.0
2008-09-19 15:40:00,17.3,17.36,17.26,17.36,1306400.0,15.3215,15.3747,15.2861,15.3747,1306400.0
2008-09-19 15:45:00,17.36,17.46,17.36,17.36,1506000.0,15.3747,15.4632,15.3747,15.3747,1506000.0
2008-09-19 15:50:00,17.36,17.39,17.28,17.29,1018000.0,15.3747,15.4012,15.3038,15.3127,1018000.0
2008-09-19 15:55:00,17.29,17.36,17.25,17.29,1530400.0,15.3127,15.3747,15.2772,15.3127,1530400.0
2008-09-22 09:30:00,17.23,17.24,17.01,17.23,941600.0,15.2595,15.2684,15.0647,15.2595,941600.0
2008-09-22 09:35:00,17.22,17.25,17.02,17.03,617200.0,15.2507,15.2772,15.0735,15.0824,617200.0
2008-09-22 09:40:00,17.03,17.06,16.97,17.0,612000.0,15.0824,15.109,15.0293,15.0558,612000.0
2008-09-22 09:45:00,16.99,17.03,16.9,17.01,596800.0,15.047,15.0824,14.9673,15.0647,596800.0
2008-09-22 09:50:00,17.0,17.0,16.93,16.96,576400.0,15.0558,15.0558,14.9938,15.0204,576400.0
2008-09-22 09:55:00,16.96,17.0,16.85,16.94,1112800.0,15.0204,15.0558,14.923,15.0027,1112800.0
2008-09-22 10:00:00,16.95,16.96,16.87,16.9,683200.0,15.0116,15.0204,14.9407,14.9673,683200.0
2008-09-22 10:05:00,16.89,16.91,16.8,16.88,874400.0,14.9584,14.9761,14.8787,14.9496,874400.0
2008-09-22 10:10:00,16.88,16.88,16.79,16.83,669600.0,14.9496,14.9496,14.8698,14.9053,669600.0
2008-09-22 10:15:00,16.83,16.85,16.77,16.81,638800.0,14.9053,14.923,14.8521,14.8876,638800.0
2008-09-22 10:20:00,16.81,16.86,16.78,16.83,667200.0,14.8876,14.9318,14.861,14.9053,667200.0
2008-09-22 10:25:00,16.82,16.98,16.82,16.97,488000.0,14.8964,15.0381,14.8964,15.0293,488000.0
2008-09-22 10:30:00,16.98,16.99,16.9,16.98,461600.0,15.0381,15.047,14.9673,15.0381,461600.0
2008-09-22 10:35:00,16.98,17.06,16.85,16.88,797600.0,15.0381,15.109,14.923,14.9496,797600.0
2008-09-22 10:40:00,16.88,16.98,16.86,16.91,402400.0,14.9496,15.0381,14.9318,14.9761,402400.0
2008-09-22 10:45:00,16.91,16.95,16.88,16.9,237200.0,14.9761,15.0116,14.9496,14.9673,237200.0
2008-09-22 10:50:00,16.91,16.97,16.89,16.9,214800.0,14.9761,15.0293,14.9584,14.9673,214800.0
2008-09-22 10:55:00,16.9,16.96,16.9,16.9,215200.0,14.9673,15.0204,14.9673,14.9673,215200.0
2008-09-22 11:00:00,16.9,16.94,16.9,16.91,182400.0,14.9673,15.0027,14.9673,14.9761,182400.0
2008-09-22 11:05:00,16.91,16.94,16.88,16.91,278000.0,14.9761,15.0027,14.9496,14.9761,278000.0
2008-09-22 11:10:00,16.91,16.92,16.82,16.83,352800.0,14.9761,14.985,14.8964,14.9053,352800.0
2008-09-22 11:15:00,16.83,16.83,16.78,16.81,371600.0,14.9053,14.9053,14.861,14.8876,371600.0
2008-09-22 11:20:00,16.8,16.82,16.78,16.8,244400.0,14.8787,14.8964,14.861,14.8787,244400.0
2008-09-22 11:25:00,16.8,16.93,16.79,16.92,451200.0,14.8787,14.9938,14.8698,14.985,451200.0
2008-09-22 11:30:00,16.91,16.93,16.83,16.83,209600.0,14.9761,14.9938,14.9053,14.9053,209600.0
2008-09-22 11:35:00,16.83,16.85,16.8,16.85,334800.0,14.9053,14.923,14.8787,14.923,334800.0
2008-09-22 11:40:00,16.85,16.85,16.8,16.83,219200.0,14.923,14.923,14.8787,14.9053,219200.0
2008-09-22 11:45:00,16.83,16.85,16.81,16.83,404400.0,14.9053,14.923,14.8876,14.9053,404400.0
2008-09-22 11:50:00,16.83,16.89,16.81,16.87,414000.0,14.9053,14.9584,14.8876,14.9407,414000.0
2008-09-22 11:55:00,16.86,16.87,16.83,16.85,267200.0,14.9318,14.9407,14.9053,14.923,267200.0
2008-09-22 12:00:00,16.85,16.86,16.84,16.84,296000.0,14.923,14.9318,14.9141,14.9141,296000.0
2008-09-22 12:05:00,16.84,16.86,16.84,16.84,216000.0,14.9141,14.9318,14.9141,14.9141,216000.0
2008-09-22 12:10:00,16.84,16.85,16.83,16.84,267200.0,14.9141,14.923,14.9053,14.9141,267200.0
2008-09-22 12:15:00,16.85,16.85,16.82,16.84,478000.0,14.923,14.923,14.8964,14.9141,478000.0
2008-09-22 12:20:00,16.84,16.85,16.83,16.84,217200.0,14.9141,14.923,14.9053,14.9141,217200.0
2008-09-22 12:25:00,16.84,16.88,16.82,16.87,182000.0,14.9141,14.9496,14.8964,14.9407,182000.0
2008-09-22 12:30:00,16.87,16.93,16.86,16.92,376000.0,14.9407,14.9938,14.9318,14.985,376000.0
2008-09-22 12:35:00,16.92,16.93,16.89,16.9,125200.0,14.985,14.9938,14.9584,14.9673,125200.0
2008-09-22 12:40:00,16.9,16.91,16.89,16.9,118800.0,14.9673,14.9761,14.9584,14.9673,118800.0
2008-09-22 12:45:00,16.9,16.92,16.89,16.91,164400.0,14.9673,14.985,14.9584,14.9761,164400.0
2008-09-22 12:50:00,16.91,16.99,16.91,16.99,394800.0,14.9761,15.047,14.9761,15.047,394800.0
2008-09-22 12:55:00,16.99,17.01,16.95,16.95,372000.0,15.047,15.0647,15.0116,15.0116,372000.0
2008-09-22 13:00:00,16.96,17.0,16.96,16.98,392800.0,15.0204,15.0558,15.0204,15.0381,392800.0
2008-09-22 13:05:00,16.98,16.99,16.96,16.98,227600.0,15.0381,15.047,15.0204,15.0381,227600.0
2008-09-22 13:10:00,16.98,17.01,16.91,16.92,374000.0,15.0381,15.0647,14.9761,14.985,374000.0
2008-09-22 13:15:00,16.92,16.92,16.76,16.76,710000.0,14.985,14.985,14.8433,14.8433,710000.0
2008-09-22 13:20:00,16.76,16.79,16.63,16.69,1497600.0,14.8433,14.8698,14.7281,14.7813,1497600.0
2008-09-22 13:25:00,16.68,16.74,16.66,16.68,611600.0,14.7724,14.8256,14.7547,14.7724,611600.0
2008-09-22 13:30:00,16.68,16.77,16.65,16.73,721600.0,14.7724,14.8521,14.7459,14.8167,721600.0
2008-09-22 13:35:00,16.73,16.78,16.69,16.77,448000.0,14.8167,14.861,14.7813,14.8521,448000.0
2008-09-22 13:40:00,16.78,16.84,16.76,16.81,388400.0,14.861,14.9141,14.8433,14.8876,388400.0
2008-09-22 13:45:00,16.8,16.87,16.77,16.78,268000.0,14.8787,14.9407,14.8521,14.861,268000.0
2008-09-22 13:50:00,16.78,16.83,16.75,16.81,260400.0,14.861,14.9053,14.8344,14.8876,260400.0
2008-09-22 13:55:00,16.81,16.83,16.78,16.79,134000.0,14.8876,14.9053,14.861,14.8698,134000.0
2008-09-22 14:00:00,16.78,16.81,16.75,16.77,205200.0,14.861,14.8876,14.8344,14.8521,205200.0
2008-09-22 14:05:00,16.77,16.81,16.75,16.8,169200.0,14.8521,14.8876,14.8344,14.8787,169200.0
2008-09-22 14:10:00,16.8,16.84,16.8,16.81,180000.0,14.8787,14.9141,14.8787,14.8876,180000.0
2008-09-22 14:15:00,16.81,16.86,16.8,16.81,168800.0,14.8876,14.9318,14.8787,14.8876,168800.0
2008-09-22 14:20:00,16.81,16.82,16.72,16.73,260800.0,14.8876,14.8964,14.8079,14.8167,260800.0
2008-09-22 14:25:00,16.73,16.84,16.73,16.8,264800.0,14.8167,14.9141,14.8167,14.8787,264800.0
2008-09-22 14:30:00,16.8,16.83,16.74,16.74,348000.0,14.8787,14.9053,14.8256,14.8256,348000.0
2008-09-22 14:35:00,16.74,16.75,16.63,16.67,687200.0,14.8256,14.8344,14.7281,14.7636,687200.0
2008-09-22 14:40:00,16.64,16.68,16.53,16.54,956400.0,14.737,14.7724,14.6396,14.6484,956400.0
2008-09-22 14:45:00,16.54,16.59,16.5,16.51,843200.0,14.6484,14.6927,14.613,14.6219,843200.0
2008-09-22 14:50:00,16.52,16.54,16.46,16.47,1022400.0,14.6307,14.6484,14.5776,14.5864,1022400.0
2008-09-22 14:55:00,16.48,16.48,16.4,16.44,901600.0,14.5953,14.5953,14.5245,14.5599,901600.0
2008-09-22 15:00:00,16.44,16.49,16.42,16.47,770400.0,14.5599,14.6042,14.5422,14.5864,770400.0
2008-09-22 15:05:00,16.47,16.54,16.44,16.5,855600.0,14.5864,14.6484,14.5599,14.613,855600.0
2008-09-22 15:10:00,16.5,16.51,16.44,16.44,848000.0,14.613,14.6219,14.5599,14.5599,848000.0
2008-09-22 15:15:00,16.44,16.46,16.39,16.4,715600.0,14.5599,14.5776,14.5156,14.5245,715600.0
2008-09-22 15:20:00,16.39,16.45,16.38,16.4,622000.0,14.5156,14.5687,14.5067,14.5245,622000.0
2008-09-22 15:25:00,16.41,16.43,16.35,16.37,916800.0,14.5333,14.551,14.4802,14.4979,916800.0
2008-09-22 15:30:00,16.37,16.4,16.32,16.39,765600.0,14.4979,14.5245,14.4536,14.5156,765600.0
2008-09-22 15:35:00,16.39,16.42,16.37,16.39,983200.0,14.5156,14.5422,14.4979,14.5156,983200.0
2008-09-22 15:40:00,16.39,16.39,16.26,16.29,1132800.0,14.5156,14.5156,14.4005,14.427,1132800.0
2008-09-22 15:45:00,16.29,16.34,16.25,16.34,1082000.0,14.427,14.4713,14.3916,14.4713,1082000.0
2008-09-22 15:50:00,16.34,16.36,16.26,16.27,1131200.0,14.4713,14.489,14.4005,14.4093,1131200.0
2008-09-22 15:55:00,16.26,16.34,16.23,16.3,1600400.0,14.4005,14.4713,14.3739,14.4359,1600400.0
2008-09-23 09:30:00,16.46,16.75,16.33,16.51,1293200.0,14.5776,14.8344,14.4625,14.6219,1293200.0
2008-09-23 09:35:00,16.5,16.6,16.42,16.5,822000.0,14.613,14.7016,14.5422,14.613,822000.0
2008-09-23 09:40:00,16.5,16.58,16.48,16.57,787600.0,14.613,14.6839,14.5953,14.675,787600.0
2008-09-23 09:45:00,16.57,16.69,16.54,16.66,1112800.0,14.675,14.7813,14.6484,14.7547,1112800.0
2008-09-23 09:50:00,16.64,16.65,16.5,16.53,589600.0,14.737,14.7459,14.613,14.6396,589600.0
2008-09-23 09:55:00,16.53,16.55,16.36,16.37,708800.0,14.6396,14.6573,14.489,14.4979,708800.0
2008-09-23 10:00:00,16.37,16.45,16.36,16.41,637200.0,14.4979,14.5687,14.489,14.5333,637200.0
2008-09-23 10:05:00,16.41,16.45,16.35,16.36,489600.0,14.5333,14.5687,14.4802,14.489,489600.0
2008-09-23 10:10:00,16.36,16.38,16.29,16.34,704400.0,14.489,14.5067,14.427,14.4713,704400.0
2008-09-23 10:15:00,16.34,16.36,16.31,16.35,590000.0,14.4713,14.489,14.4447,14.4802,590000.0
2008-09-23 10:20:00,16.35,16.41,16.27,16.28,631200.0,14.4802,14.5333,14.4093,14.4182,631200.0
2008-09-23 10:25:00,16.28,16.35,16.22,16.24,605200.0,14.4182,14.4802,14.365,14.3827,605200.0
2008-09-23 10:30:00,16.24,16.27,16.19,16.24,472800.0,14.3827,14.4093,14.3385,14.3827,472800.0
2008-09-23 10:35:00,16.23,16.26,16.18,16.24,550800.0,14.3739,14.4005,14.3296,14.3827,550800.0
2008-09-23 10:40:00,16.23,16.24,16.2,16.2,423200.0,14.3739,14.3827,14.3473,14.3473,423200.0
2008-09-23 10:45:00,16.21,16.21,16.08,16.11,778000.0,14.3562,14.3562,14.241,14.2676,778000.0
2008-09-23 10:50:00,16.11,16.12,16.03,16.07,615600.0,14.2676,14.2765,14.1968,14.2322,615600.0
2008-09-23 10:55:00,16.07,16.17,16.06,16.15,506800.0,14.2322,14.3208,14.2233,14.303,506800.0
2008-09-23 11:00:00,16.15,16.24,16.14,16.23,590800.0,14.303,14.3827,14.2942,14.3739,590800.0
2008-09-23 11:05:00,16.23,16.32,16.18,16.29,701600.0,14.3739,14.4536,14.3296,14.427,701600.0
2008-09-23 11:10:00,16.29,16.31,16.23,16.29,439600.0,14.427,14.4447,14.3739,14.427,439600.0
2008-09-23 11:15:00,16.3,16.41,16.29,16.34,724400.0,14.4359,14.5333,14.427,14.4713,724400.0
2008-09-23 11:20:00,16.35,16.44,16.33,16.42,573600.0,14.4802,14.5599,14.4625,14.5422,573600.0
2008-09-23 11:25:00,16.41,16.48,16.39,16.4,436000.0,14.5333,14.5953,14.5156,14.5245,436000.0
2008-09-23 11:30:00,16.4,16.47,16.4,16.46,396400.0,14.5245,14.5864,14.5245,14.5776,396400.0
2008-09-23 11:35:00,16.45,16.47,16.41,16.43,316800.0,14.5687,14.5864,14.5333,14.551,316800.0
2008-09-23 11:40:00,16.43,16.47,16.43,16.45,233600.0,14.551,14.5864,14.551,14.5687,233600.0
2008-09-23 11:45:00,16.45,16.48,16.4,16.46,377200.0,14.5687,14.5953,14.5245,14.5776,377200.0
2008-09-23 11:50:00,16.46,16.48,16.41,16.44,363600.0,14.5776,14.5953,14.5333,14.5599,363600.0
2008-09-23 11:55:00,16.44,16.46,16.43,16.46,197200.0,14.5599,14.5776,14.551,14.5776,197200.0
2008-09-23 12:00:00,16.46,16.53,16.46,16.51,485600.0,14.5776,14.6396,14.5776,14.6219,485600.0
2008-09-23 12:05:00,16.51,16.54,16.43,16.49,304800.0,14.6219,14.6484,14.551,14.6042,304800.0
2008-09-23 12:10:00,16.49,16.52,16.46,16.5,250400.0,14.6042,14.6307,14.5776,14.613,250400.0
2008-09-23 12:15:00,16.5,16.55,16.5,16.54,320000.0,14.613,14.6573,14.613,14.6484,320000.0
2008-09-23 12:20:00,16.54,16.54,16.49,16.52,266800.0,14.6484,14.6484,14.6042,14.6307,266800.0
2008-09-23 12:25:00,16.52,16.53,16.5,16.51,206000.0,14.6307,14.6396,14.613,14.6219,206000.0
2008-09-23 12:30:00,16.51,16.52,16.49,16.51,207200.0,14.6219,14.6307,14.6042,14.6219,207200.0
2008-09-23 12:35:00,16.51,16.54,16.5,16.53,296000.0,14.6219,14.6484,14.613,14.6396,296000.0
2008-09-23 12:40:00,16.52,16.53,16.44,16.45,262000.0,14.6307,14.6396,14.5599,14.5687,262000.0
2008-09-23 12:45:00,16.46,16.47,16.44,16.47,236400.0,14.5776,14.5864,14.5599,14.5864,236400.0
2008-09-23 12:50:00,16.46,16.47,16.45,16.46,166800.0,14.5776,14.5864,14.5687,14.5776,166800.0
2008-09-23 12:55:00,16.45,16.45,16.4,16.4,318800.0,14.5687,14.5687,14.5245,14.5245,318800.0
2008-09-23 13:00:00,16.4,16.4,16.32,16.35,307200.0,14.5245,14.5245,14.4536,14.4802,307200.0
2008-09-23 13:05:00,16.35,16.35,16.29,16.33,270000.0,14.4802,14.4802,14.427,14.4625,270000.0
2008-09-23 13:10:00,16.33,16.36,16.3,16.31,404400.0,14.4625,14.489,14.4359,14.4447,404400.0
2008-09-23 13:15:00,16.31,16.33,16.28,16.31,482800.0,14.4447,14.4625,14.4182,14.4447,482800.0
2008-09-23 13:20:00,16.31,16.42,16.3,16.38,481600.0,14.4447,14.5422,14.4359,14.5067,481600.0
2008-09-23 13:25:00,16.37,16.4,16.35,16.36,218800.0,14.4979,14.5245,14.4802,14.489,218800.0
2008-09-23 13:30:00,16.35,16.35,16.29,16.33,346400.0,14.4802,14.4802,14.427,14.4625,346400.0
2008-09-23 13:35:00,16.34,16.39,16.31,16.38,197600.0,14.4713,14.5156,14.4447,14.5067,197600.0
2008-09-23 13:40:00,16.38,16.38,16.33,16.34,130800.0,14.5067,14.5067,14.4625,14.4713,130800.0
2008-09-23 13:45:00,16.34,16.36,16.28,16.28,178400.0,14.4713,14.489,14.4182,14.4182,178400.0
2008-09-23 13:50:00,16.28,16.31,16.22,16.29,424000.0,14.4182,14.4447,14.365,14.427,424000.0
2008-09-23 13:55:00,16.29,16.36,16.28,16.36,320000.0,14.427,14.489,14.4182,14.489,320000.0
2008-09-23 14:00:00,16.35,16.42,16.33,16.38,363600.0,14.4802,14.5422,14.4625,14.5067,363600.0
2008-09-23 14:05:00,16.38,16.5,16.35,16.49,479200.0,14.5067,14.613,14.4802,14.6042,479200.0
2008-09-23 14:10:00,16.49,16.56,16.45,16.5,1023600.0,14.6042,14.6662,14.5687,14.613,1023600.0
2008-09-23 14:15:00,16.51,16.54,16.48,16.51,295200.0,14.6219,14.6484,14.5953,14.6219,295200.0
2008-09-23 14:20:00,16.51,16.54,16.45,16.5,385200.0,14.6219,14.6484,14.5687,14.613,385200.0
2008-09-23 14:25:00,16.5,16.6,16.49,16.6,472400.0,14.613,14.7016,14.6042,14.7016,472400.0
2008-09-23 14:30:00,16.6,16.64,16.59,16.63,566800.0,14.7016,14.737,14.6927,14.7281,566800.0
2008-09-23 14:35:00,16.63,16.68,16.62,16.64,546800.0,14.7281,14.7724,14.7193,14.737,546800.0
2008-09-23 14:40:00,16.65,16.67,16.57,16.61,486000.0,14.7459,14.7636,14.675,14.7104,486000.0
2008-09-23 14:45:00,16.61,16.73,16.6,16.69,533200.0,14.7104,14.8167,14.7016,14.7813,533200.0
2008-09-23 14:50:00,16.7,16.74,16.67,16.7,596000.0,14.7901,14.8256,14.7636,14.7901,596000.0
2008-09-23 14:55:00,16.7,16.74,16.68,16.7,507200.0,14.7901,14.8256,14.7724,14.7901,507200.0
2008-09-23 15:00:00,16.7,16.74,16.68,16.72,540800.0,14.7901,14.8256,14.7724,14.8079,540800.0
2008-09-23 15:05:00,16.72,16.75,16.71,16.74,567200.0,14.8079,14.8344,14.799,14.8256,567200.0
2008-09-23 15:10:00,16.75,16.75,16.72,16.75,594800.0,14.8344,14.8344,14.8079,14.8344,594800.0
2008-09-23 15:15:00,16.75,16.85,16.74,16.82,1633600.0,14.8344,14.923,14.8256,14.8964,1633600.0
2008-09-23 15:20:00,16.82,16.85,16.73,16.79,540800.0,14.8964,14.923,14.8167,14.8698,540800.0
2008-09-23 15:25:00,16.79,16.83,16.76,16.79,549200.0,14.8698,14.9053,14.8433,14.8698,549200.0
2008-09-23 15:30:00,16.78,16.85,16.78,16.83,802800.0,14.861,14.923,14.861,14.9053,802800.0
2008-09-23 15:35:00,16.83,16.83,16.68,16.78,902000.0,14.9053,14.9053,14.7724,14.861,902000.0
2008-09-23 15:40:00,16.78,16.86,16.76,16.85,942400.0,14.861,14.9318,14.8433,14.923,942400.0
2008-09-23 15:45:00,16.85,16.87,16.76,16.8,1112000.0,14.923,14.9407,14.8433,14.8787,1112000.0
2008-09-23 15:50:00,16.8,16.8,16.68,16.7,1022000.0,14.8787,14.8787,14.7724,14.7901,1022000.0
2008-09-23 15:55:00,16.7,16.84,16.7,16.77,1278400.0,14.7901,14.9141,14.7901,14.8521,1278400.0
2008-09-24 09:30:00,16.76,16.88,16.73,16.76,521200.0,14.8433,14.9496,14.8167,14.8433,521200.0
2008-09-24 09:35:00,16.76,16.93,16.73,16.93,562400.0,14.8433,14.9938,14.8167,14.9938,562400.0
2008-09-24 09:40:00,16.92,16.92,16.79,16.83,320800.0,14.985,14.985,14.8698,14.9053,320800.0
2008-09-24 09:45:00,16.83,16.84,16.76,16.8,376000.0,14.9053,14.9141,14.8433,14.8787,376000.0
2008-09-24 09:50:00,16.8,16.83,16.58,16.71,840800.0,14.8787,14.9053,14.6839,14.799,840800.0
2008-09-24 09:55:00,16.71,16.72,16.6,16.69,674800.0,14.799,14.8079,14.7016,14.7813,674800.0
2008-09-24 10:00:00,16.68,16.88,16.65,16.84,747600.0,14.7724,14.9496,14.7459,14.9141,747600.0
2008-09-24 10:05:00,16.84,16.89,16.71,16.79,637600.0,14.9141,14.9584,14.799,14.8698,637600.0
2008-09-24 10:10:00,16.79,16.83,16.69,16.73,347600.0,14.8698,14.9053,14.7813,14.8167,347600.0
2008-09-24 10:15:00,16.72,16.75,16.7,16.74,132000.0,14.8079,14.8344,14.7901,14.8256,132000.0
2008-09-24 10:20:00,16.74,16.78,16.69,16.71,286000.0,14.8256,14.861,14.7813,14.799,286000.0
2008-09-24 10:25:00,16.71,16.75,16.69,16.73,219600.0,14.799,14.8344,14.7813,14.8167,219600.0
2008-09-24 10:30:00,16.73,16.76,16.71,16.75,257200.0,14.8167,14.8433,14.799,14.8344,257200.0
2008-09-24 10:35:00,16.75,16.76,16.65,16.67,352000.0,14.8344,14.8433,14.7459,14.7636,352000.0
2008-09-24 10:40:00,16.67,16.75,16.66,16.73,239200.0,14.7636,14.8344,14.7547,14.8167,239200.0
2008-09-24 10:45:00,16.74,16.74,16.69,16.71,178400.0,14.8256,14.8256,14.7813,14.799,178400.0
2008-09-24 10:50:00,16.71,16.75,16.7,16.7,359600.0,14.799,14.8344,14.7901,14.7901,359600.0
2008-09-24 10:55:00,16.69,16.74,16.64,16.74,315600.0,14.7813,14.8256,14.737,14.8256,315600.0
2008-09-24 11:00:00,16.74,16.77,16.72,16.73,300000.0,14.8256,14.8521,14.8079,14.8167,300000.0
2008-09-24 11:05:00,16.74,16.74,16.64,16.64,221600.0,14.8256,14.8256,14.737,14.737,221600.0
2008-09-24 11:10:00,16.64,16.65,16.6,16.64,244800.0,14.737,14.7459,14.7016,14.737,244800.0
2008-09-24 11:15:00,16.64,16.64,16.54,16.57,322800.0,14.737,14.737,14.6484,14.675,322800.0
2008-09-24 11:20:00,16.58,16.58,16.55,16.56,70800.0,14.6839,14.6839,14.6573,14.6662,70800.0
2008-09-24 11:25:00,16.56,16.63,16.56,16.63,154000.0,14.6662,14.7281,14.6662,14.7281,154000.0
2008-09-24 11:30:00,16.63,16.69,16.63,16.66,199200.0,14.7281,14.7813,14.7281,14.7547,199200.0
2008-09-24 11:35:00,16.66,16.67,16.61,16.62,125200.0,14.7547,14.7636,14.7104,14.7193,125200.0
2008-09-24 11:40:00,16.62,16.64,16.54,16.55,208400.0,14.7193,14.737,14.6484,14.6573,208400.0
2008-09-24 11:45:00,16.55,16.58,16.54,16.56,144400.0,14.6573,14.6839,14.6484,14.6662,144400.0
2008-09-24 11:50:00,16.57,16.62,16.55,16.61,110800.0,14.675,14.7193,14.6573,14.7104,110800.0
2008-09-24 11:55:00,16.61,16.64,16.56,16.59,113200.0,14.7104,14.737,14.6662,14.6927,113200.0
2008-09-24 12:00:00,16.59,16.6,16.56,16.6,191200.0,14.6927,14.7016,14.6662,14.7016,191200.0
2008-09-24 12:05:00,16.6,16.6,16.58,16.58,64400.0,14.7016,14.7016,14.6839,14.6839,64400.0
2008-09-24 12:10:00,16.58,16.59,16.57,16.58,83200.0,14.6839,14.6927,14.675,14.6839,83200.0
2008-09-24 12:15:00,16.58,16.61,16.57,16.58,181200.0,14.6839,14.7104,14.675,14.6839,181200.0
2008-09-24 12:20:00,16.58,16.59,16.56,16.59,103200.0,14.6839,14.6927,14.6662,14.6927,103200.0
2008-09-24 12:25:00,16.58,16.59,16.56,16.57,158800.0,14.6839,14.6927,14.6662,14.675,158800.0
2008-09-24 12:30:00,16.57,16.58,16.56,16.58,88000.0,14.675,14.6839,14.6662,14.6839,88000.0
2008-09-24 12:35:00,16.58,16.61,16.58,16.61,119200.0,14.6839,14.7104,14.6839,14.7104,119200.0
2008-09-24 12:40:00,16.6,16.62,16.59,16.6,178400.0,14.7016,14.7193,14.6927,14.7016,178400.0
2008-09-24 12:45:00,16.6,16.62,16.59,16.61,262400.0,14.7016,14.7193,14.6927,14.7104,262400.0
2008-09-24 12:50:00,16.61,16.62,16.59,16.61,115600.0,14.7104,14.7193,14.6927,14.7104,115600.0
2008-09-24 12:55:00,16.61,16.61,16.52,16.53,238400.0,14.7104,14.7104,14.6307,14.6396,238400.0
2008-09-24 13:00:00,16.52,16.55,16.5,16.52,170800.0,14.6307,14.6573,14.613,14.6307,170800.0
2008-09-24 13:05:00,16.52,16.57,16.51,16.54,180000.0,14.6307,14.675,14.6219,14.6484,180000.0
2008-09-24 13:10:00,16.54,16.61,16.54,16.58,209200.0,14.6484,14.7104,14.6484,14.6839,209200.0
2008-09-24 13:15:00,16.58,16.61,16.55,16.58,129200.0,14.6839,14.7104,14.6573,14.6839,129200.0
2008-09-24 13:20:00,16.58,16.67,16.58,16.66,202800.0,14.6839,14.7636,14.6839,14.7547,202800.0
2008-09-24 13:25:00,16.66,16.68,16.64,16.65,289600.0,14.7547,14.7724,14.737,14.7459,289600.0
2008-09-24 13:30:00,16.65,16.66,16.61,16.66,162000.0,14.7459,14.7547,14.7104,14.7547,162000.0
2008-09-24 13:35:00,16.66,16.68,16.65,16.66,129200.0,14.7547,14.7724,14.7459,14.7547,129200.0
2008-09-24 13:40:00,16.66,16.69,16.62,16.68,154800.0,14.7547,14.7813,14.7193,14.7724,154800.0
2008-09-24 13:45:00,16.68,16.7,16.67,16.68,169200.0,14.7724,14.7901,14.7636,14.7724,169200.0
2008-09-24 13:50:00,16.67,16.68,16.66,16.67,133600.0,14.7636,14.7724,14.7547,14.7636,133600.0
2008-09-24 13:55:00,16.68,16.68,16.63,16.65,194800.0,14.7724,14.7724,14.7281,14.7459,194800.0
2008-09-24 14:00:00,16.64,16.65,16.6,16.61,168800.0,14.737,14.7459,14.7016,14.7104,168800.0
2008-09-24 14:05:00,16.61,16.65,16.61,16.64,166400.0,14.7104,14.7459,14.7104,14.737,166400.0
2008-09-24 14:10:00,16.64,16.64,16.59,16.61,147200.0,14.737,14.737,14.6927,14.7104,147200.0
2008-09-24 14:15:00,16.61,16.64,16.61,16.63,99600.0,14.7104,14.737,14.7104,14.7281,99600.0
2008-09-24 14:20:00,16.63,16.64,16.62,16.64,103600.0,14.7281,14.737,14.7193,14.737,103600.0
2008-09-24 14:25:00,16.64,16.66,16.62,16.66,86800.0,14.737,14.7547,14.7193,14.7547,86800.0
2008-09-24 14:30:00,16.65,16.68,16.64,16.68,212000.0,14.7459,14.7724,14.737,14.7724,212000.0
2008-09-24 14:35:00,16.68,16.72,16.67,16.71,230400.0,14.7724,14.8079,14.7636,14.799,230400.0
2008-09-24 14:40:00,16.71,16.71,16.68,16.7,128800.0,14.799,14.799,14.7724,14.7901,128800.0
2008-09-24 14:45:00,16.7,16.73,16.68,16.71,254800.0,14.7901,14.8167,14.7724,14.799,254800.0
2008-09-24 14:50:00,16.71,16.75,16.71,16.73,243200.0,14.799,14.8344,14.799,14.8167,243200.0
2008-09-24 14:55:00,16.73,16.74,16.72,16.73,340000.0,14.8167,14.8256,14.8079,14.8167,340000.0
2008-09-24 15:00:00,16.73,16.79,16.72,16.77,458000.0,14.8167,14.8698,14.8079,14.8521,458000.0
2008-09-24 15:05:00,16.78,16.79,16.74,16.79,415200.0,14.861,14.8698,14.8256,14.8698,415200.0
2008-09-24 15:10:00,16.8,16.8,16.75,16.78,371200.0,14.8787,14.8787,14.8344,14.861,371200.0
2008-09-24 15:15:00,16.78,16.79,16.73,16.73,470000.0,14.861,14.8698,14.8167,14.8167,470000.0
2008-09-24 15:20:00,16.73,16.74,16.68,16.72,238400.0,14.8167,14.8256,14.7724,14.8079,238400.0
2008-09-24 15:25:00,16.72,16.77,16.7,16.73,404800.0,14.8079,14.8521,14.7901,14.8167,404800.0
2008-09-24 15:30:00,16.73,16.73,16.7,16.72,490800.0,14.8167,14.8167,14.7901,14.8079,490800.0
2008-09-24 15:35:00,16.71,16.72,16.6,16.6,464800.0,14.799,14.8079,14.7016,14.7016,464800.0
2008-09-24 15:40:00,16.61,16.61,16.57,16.59,609600.0,14.7104,14.7104,14.675,14.6927,609600.0
2008-09-24 15:45:00,16.6,16.6,16.56,16.57,532400.0,14.7016,14.7016,14.6662,14.675,532400.0
2008-09-24 15:50:00,16.56,16.59,16.52,16.53,918000.0,14.6662,14.6927,14.6307,14.6396,918000.0
2008-09-24 15:55:00,16.53,16.57,16.38,16.41,1852800.0,14.6396,14.675,14.5067,14.5333,1852800.0
2008-09-25 09:30:00,16.44,16.5,16.25,16.43,958800.0,14.5599,14.613,14.3916,14.551,958800.0
2008-09-25 09:35:00,16.44,16.51,16.38,16.49,582000.0,14.5599,14.6219,14.5067,14.6042,582000.0
2008-09-25 09:40:00,16.48,16.59,16.46,16.48,741600.0,14.5953,14.6927,14.5776,14.5953,741600.0
2008-09-25 09:45:00,16.48,16.51,16.45,16.5,384400.0,14.5953,14.6219,14.5687,14.613,384400.0
2008-09-25 09:50:00,16.5,16.62,16.5,16.59,462400.0,14.613,14.7193,14.613,14.6927,462400.0
2008-09-25 09:55:00,16.58,16.61,16.52,16.53,353600.0,14.6839,14.7104,14.6307,14.6396,353600.0
2008-09-25 10:00:00,16.53,16.53,16.42,16.47,596800.0,14.6396,14.6396,14.5422,14.5864,596800.0
2008-09-25 10:05:00,16.47,16.58,16.45,16.57,446400.0,14.5864,14.6839,14.5687,14.675,446400.0
2008-09-25 10:10:00,16.56,16.6,16.53,16.58,358800.0,14.6662,14.7016,14.6396,14.6839,358800.0
2008-09-25 10:15:00,16.58,16.6,16.5,16.52,264800.0,14.6839,14.7016,14.613,14.6307,264800.0
2008-09-25 10:20:00,16.5,16.55,16.49,16.53,275200.0,14.613,14.6573,14.6042,14.6396,275200.0
2008-09-25 10:25:00,16.54,16.56,16.52,16.54,229600.0,14.6484,14.6662,14.6307,14.6484,229600.0
2008-09-25 10:30:00,16.54,16.54,16.49,16.49,296000.0,14.6484,14.6484,14.6042,14.6042,296000.0
2008-09-25 10:35:00,16.49,16.53,16.45,16.52,377600.0,14.6042,14.6396,14.5687,14.6307,377600.0
2008-09-25 10:40:00,16.51,16.56,16.46,16.47,268800.0,14.6219,14.6662,14.5776,14.5864,268800.0
2008-09-25 10:45:00,16.47,16.52,16.46,16.5,174800.0,14.5864,14.6307,14.5776,14.613,174800.0
2008-09-25 10:50:00,16.5,16.51,16.47,16.51,197200.0,14.613,14.6219,14.5864,14.6219,197200.0
2008-09-25 10:55:00,16.51,16.51,16.46,16.5,173200.0,14.6219,14.6219,14.5776,14.613,173200.0
2008-09-25 11:00:00,16.5,16.5,16.48,16.48,150800.0,14.613,14.613,14.5953,14.5953,150800.0
2008-09-25 11:05:00,16.48,16.5,16.47,16.48,153600.0,14.5953,14.613,14.5864,14.5953,153600.0
2008-09-25 11:10:00,16.48,16.5,16.48,16.49,117200.0,14.5953,14.613,14.5953,14.6042,117200.0
2008-09-25 11:15:00,16.49,16.5,16.46,16.46,180000.0,14.6042,14.613,14.5776,14.5776,180000.0
2008-09-25 11:20:00,16.47,16.53,16.46,16.49,295200.0,14.5864,14.6396,14.5776,14.6042,295200.0
2008-09-25 11:25:00,16.49,16.56,16.48,16.55,202800.0,14.6042,14.6662,14.5953,14.6573,202800.0
2008-09-25 11:30:00,16.55,16.57,16.5,16.5,383600.0,14.6573,14.675,14.613,14.613,383600.0
2008-09-25 11:35:00,16.5,16.52,16.48,16.5,246400.0,14.613,14.6307,14.5953,14.613,246400.0
2008-09-25 11:40:00,16.5,16.51,16.49,16.5,76800.0,14.613,14.6219,14.6042,14.613,76800.0
2008-09-25 11:45:00,16.5,16.51,16.49,16.5,102800.0,14.613,14.6219,14.6042,14.613,102800.0
2008-09-25 11:50:00,16.49,16.5,16.47,16.48,166000.0,14.6042,14.613,14.5864,14.5953,166000.0
2008-09-25 11:55:00,16.48,16.49,16.47,16.48,128400.0,14.5953,14.6042,14.5864,14.5953,128400.0
2008-09-25 12:00:00,16.48,16.5,16.47,16.5,139200.0,14.5953,14.613,14.5864,14.613,139200.0
2008-09-25 12:05:00,16.5,16.53,16.49,16.52,316000.0,14.613,14.6396,14.6042,14.6307,316000.0
2008-09-25 12:10:00,16.52,16.53,16.51,16.52,127200.0,14.6307,14.6396,14.6219,14.6307,127200.0
2008-09-25 12:15:00,16.52,16.53,16.5,16.52,120000.0,14.6307,14.6396,14.613,14.6307,120000.0
2008-09-25 12:20:00,16.52,16.52,16.5,16.5,139600.0,14.6307,14.6307,14.613,14.613,139600.0
2008-09-25 12:25:00,16.5,16.51,16.47,16.47,258000.0,14.613,14.6219,14.5864,14.5864,258000.0
2008-09-25 12:30:00,16.48,16.49,16.47,16.49,92000.0,14.5953,14.6042,14.5864,14.6042,92000.0
2008-09-25 12:35:00,16.49,16.51,16.49,16.51,135600.0,14.6042,14.6219,14.6042,14.6219,135600.0
2008-09-25 12:40:00,16.51,16.51,16.5,16.5,67600.0,14.6219,14.6219,14.613,14.613,67600.0
2008-09-25 12:45:00,16.5,16.51,16.48,16.51,208000.0,14.613,14.6219,14.5953,14.6219,208000.0
2008-09-25 12:50:00,16.51,16.52,16.5,16.5,169600.0,14.6219,14.6307,14.613,14.613,169600.0
2008-09-25 12:55:00,16.51,16.53,16.5,16.52,174000.0,14.6219,14.6396,14.613,14.6307,174000.0
2008-09-25 13:00:00,16.52,16.57,16.51,16.56,292400.0,14.6307,14.675,14.6219,14.6662,292400.0
2008-09-25 13:05:00,16.56,16.58,16.54,16.55,258400.0,14.6662,14.6839,14.6484,14.6573,258400.0
2008-09-25 13:10:00,16.55,16.56,16.51,16.53,244000.0,14.6573,14.6662,14.6219,14.6396,244000.0
2008-09-25 13:15:00,16.53,16.53,16.5,16.5,144000.0,14.6396,14.6396,14.613,14.613,144000.0
2008-09-25 13:20:00,16.5,16.51,16.48,16.48,160000.0,14.613,14.6219,14.5953,14.5953,160000.0
2008-09-25 13:25:00,16.48,16.5,16.47,16.49,145200.0,14.5953,14.613,14.5864,14.6042,145200.0
2008-09-25 13:30:00,16.49,16.5,16.48,16.49,153200.0,14.6042,14.613,14.5953,14.6042,153200.0
2008-09-25 13:35:00,16.49,16.5,16.48,16.48,192800.0,14.6042,14.613,14.5953,14.5953,192800.0
2008-09-25 13:40:00,16.48,16.49,16.35,16.35,573200.0,14.5953,14.6042,14.4802,14.4802,573200.0
2008-09-25 13:45:00,16.35,16.41,16.34,16.35,539200.0,14.4802,14.5333,14.4713,14.4802,539200.0
2008-09-25 13:50:00,16.35,16.39,16.33,16.37,362000.0,14.4802,14.5156,14.4625,14.4979,362000.0
2008-09-25 13:55:00,16.36,16.39,16.33,16.36,252000.0,14.489,14.5156,14.4625,14.489,252000.0
2008-09-25 14:00:00,16.36,16.39,16.33,16.36,294000.0,14.489,14.5156,14.4625,14.489,294000.0
2008-09-25 14:05:00,16.36,16.43,16.36,16.36,280400.0,14.489,14.551,14.489,14.489,280400.0
2008-09-25 14:10:00,16.38,16.39,16.3,16.3,385600.0,14.5067,14.5156,14.4359,14.4359,385600.0
2008-09-25 14:15:00,16.3,16.32,16.26,16.26,369600.0,14.4359,14.4536,14.4005,14.4005,369600.0
2008-09-25 14:20:00,16.26,16.27,16.14,16.21,947200.0,14.4005,14.4093,14.2942,14.3562,947200.0
2008-09-25 14:25:00,16.21,16.26,16.16,16.24,379200.0,14.3562,14.4005,14.3119,14.3827,379200.0
2008-09-25 14:30:00,16.23,16.31,16.19,16.26,268000.0,14.3739,14.4447,14.3385,14.4005,268000.0
2008-09-25 14:35:00,16.26,16.26,16.21,16.22,224400.0,14.4005,14.4005,14.3562,14.365,224400.0
2008-09-25 14:40:00,16.22,16.22,16.14,16.19,319200.0,14.365,14.365,14.2942,14.3385,319200.0
2008-09-25 14:45:00,16.19,16.23,16.18,16.22,251200.0,14.3385,14.3739,14.3296,14.365,251200.0
2008-09-25 14:50:00,16.23,16.23,16.18,16.2,219600.0,14.3739,14.3739,14.3296,14.3473,219600.0
2008-09-25 14:55:00,16.2,16.32,16.19,16.32,401600.0,14.3473,14.4536,14.3385,14.4536,401600.0
2008-09-25 15:00:00,16.32,16.32,16.25,16.25,158400.0,14.4536,14.4536,14.3916,14.3916,158400.0
2008-09-25 15:05:00,16.25,16.3,16.25,16.29,186400.0,14.3916,14.4359,14.3916,14.427,186400.0
2008-09-25 15:10:00,16.29,16.34,16.28,16.33,288400.0,14.427,14.4713,14.4182,14.4625,288400.0
2008-09-25 15:15:00,16.33,16.34,16.27,16.34,248400.0,14.4625,14.4713,14.4093,14.4713,248400.0
2008-09-25 15:20:00,16.34,16.34,16.28,16.32,249200.0,14.4713,14.4713,14.4182,14.4536,249200.0
2008-09-25 15:25:00,16.33,16.33,16.28,16.3,176400.0,14.4625,14.4625,14.4182,14.4359,176400.0
2008-09-25 15:30:00,16.31,16.32,16.25,16.25,228400.0,14.4447,14.4536,14.3916,14.3916,228400.0
2008-09-25 15:35:00,16.25,16.3,16.25,16.27,246400.0,14.3916,14.4359,14.3916,14.4093,246400.0
2008-09-25 15:40:00,16.28,16.28,16.18,16.19,429600.0,14.4182,14.4182,14.3296,14.3385,429600.0
2008-09-25 15:45:00,16.19,16.2,16.14,16.16,466000.0,14.3385,14.3473,14.2942,14.3119,466000.0
2008-09-25 15:50:00,16.16,16.18,16.15,16.17,511600.0,14.3119,14.3296,14.303,14.3208,511600.0
2008-09-25 15:55:00,16.17,16.19,16.14,16.15,858800.0,14.3208,14.3385,14.2942,14.303,858800.0
2008-09-26 09:30:00,15.75,15.8,15.54,15.65,1603200.0,13.9488,13.9931,13.7628,13.8602,1603200.0
2008-09-26 09:35:00,15.65,15.79,15.63,15.7,1418000.0,13.8602,13.9842,13.8425,13.9045,1418000.0
2008-09-26 09:40:00,15.68,15.76,15.66,15.71,966400.0,13.8868,13.9576,13.8691,13.9134,966400.0
2008-09-26 09:45:00,15.72,15.72,15.69,15.71,526800.0,13.9222,13.9222,13.8956,13.9134,526800.0
2008-09-26 09:50:00,15.7,15.73,15.66,15.7,640800.0,13.9045,13.9311,13.8691,13.9045,640800.0
2008-09-26 09:55:00,15.7,15.79,15.69,15.75,596400.0,13.9045,13.9842,13.8956,13.9488,596400.0
2008-09-26 10:00:00,15.75,15.85,15.75,15.81,481200.0,13.9488,14.0374,13.9488,14.0019,481200.0
2008-09-26 10:05:00,15.81,15.82,15.74,15.76,506400.0,14.0019,14.0108,13.9399,13.9576,506400.0
2008-09-26 10:10:00,15.76,15.78,15.69,15.76,694400.0,13.9576,13.9754,13.8956,13.9576,694400.0
2008-09-26 10:15:00,15.77,15.77,15.7,15.71,231200.0,13.9665,13.9665,13.9045,13.9134,231200.0
2008-09-26 10:20:00,15.71,15.82,15.71,15.79,409600.0,13.9134,14.0108,13.9134,13.9842,409600.0
2008-09-26 10:25:00,15.79,15.8,15.73,15.74,175600.0,13.9842,13.9931,13.9311,13.9399,175600.0
2008-09-26 10:30:00,15.74,15.77,15.72,15.73,210800.0,13.9399,13.9665,13.9222,13.9311,210800.0
2008-09-26 10:35:00,15.73,15.74,15.69,15.72,274400.0,13.9311,13.9399,13.8956,13.9222,274400.0
2008-09-26 10:40:00,15.72,15.73,15.65,15.65,290400.0,13.9222,13.9311,13.8602,13.8602,290400.0
2008-09-26 10:45:00,15.65,15.66,15.61,15.62,694800.0,13.8602,13.8691,13.8248,13.8337,694800.0
2008-09-26 10:50:00,15.62,15.64,15.57,15.58,498400.0,13.8337,13.8514,13.7894,13.7982,498400.0
2008-09-26 10:55:00,15.57,15.63,15.53,15.53,795600.0,13.7894,13.8425,13.7539,13.7539,795600.0
2008-09-26 11:00:00,15.53,15.62,15.53,15.59,451200.0,13.7539,13.8337,13.7539,13.8071,451200.0
2008-09-26 11:05:00,15.59,15.6,15.55,15.56,450800.0,13.8071,13.8159,13.7717,13.7805,450800.0
2008-09-26 11:10:00,15.56,15.6,15.51,15.53,441600.0,13.7805,13.8159,13.7362,13.7539,441600.0
2008-09-26 11:15:00,15.53,15.59,15.51,15.57,354000.0,13.7539,13.8071,13.7362,13.7894,354000.0
2008-09-26 11:20:00,15.58,15.58,15.51,15.53,302800.0,13.7982,13.7982,13.7362,13.7539,302800.0
2008-09-26 11:25:00,15.53,15.53,15.43,15.5,1128400.0,13.7539,13.7539,13.6654,13.7274,1128400.0
2008-09-26 11:30:00,15.5,15.53,15.46,15.5,457600.0,13.7274,13.7539,13.692,13.7274,457600.0
2008-09-26 11:35:00,15.5,15.52,15.47,15.48,386800.0,13.7274,13.7451,13.7008,13.7097,386800.0
2008-09-26 11:40:00,15.48,15.5,15.46,15.47,233600.0,13.7097,13.7274,13.692,13.7008,233600.0
2008-09-26 11:45:00,15.47,15.49,15.46,15.47,190000.0,13.7008,13.7185,13.692,13.7008,190000.0
2008-09-26 11:50:00,15.47,15.49,15.45,15.47,246800.0,13.7008,13.7185,13.6831,13.7008,246800.0
2008-09-26 11:55:00,15.47,15.48,15.45,15.47,214000.0,13.7008,13.7097,13.6831,13.7008,214000.0
2008-09-26 12:00:00,15.47,15.47,15.36,15.4,982400.0,13.7008,13.7008,13.6034,13.6388,982400.0
2008-09-26 12:05:00,15.4,15.4,15.35,15.35,761200.0,13.6388,13.6388,13.5945,13.5945,761200.0
2008-09-26 12:10:00,15.35,15.35,15.28,15.31,801200.0,13.5945,13.5945,13.5325,13.5591,801200.0
2008-09-26 12:15:00,15.31,15.37,15.31,15.37,383600.0,13.5591,13.6122,13.5591,13.6122,383600.0
2008-09-26 12:20:00,15.37,15.49,15.36,15.46,482800.0,13.6122,13.7185,13.6034,13.692,482800.0
2008-09-26 12:25:00,15.46,15.49,15.41,15.47,417200.0,13.692,13.7185,13.6477,13.7008,417200.0
2008-09-26 12:30:00,15.47,15.47,15.41,15.44,271200.0,13.7008,13.7008,13.6477,13.6742,271200.0
2008-09-26 12:35:00,15.44,15.44,15.37,15.38,342800.0,13.6742,13.6742,13.6122,13.6211,342800.0
2008-09-26 12:40:00,15.38,15.38,15.27,15.29,502800.0,13.6211,13.6211,13.5237,13.5414,502800.0
2008-09-26 12:45:00,15.29,15.37,15.29,15.33,677200.0,13.5414,13.6122,13.5414,13.5768,677200.0
2008-09-26 12:50:00,15.33,15.38,15.31,15.37,270000.0,13.5768,13.6211,13.5591,13.6122,270000.0
2008-09-26 12:55:00,15.37,15.38,15.33,15.34,257600.0,13.6122,13.6211,13.5768,13.5857,257600.0
2008-09-26 13:00:00,15.34,15.39,15.34,15.35,224400.0,13.5857,13.63,13.5857,13.5945,224400.0
2008-09-26 13:05:00,15.34,15.37,15.3,15.34,575200.0,13.5857,13.6122,13.5502,13.5857,575200.0
2008-09-26 13:10:00,15.34,15.38,15.34,15.35,692800.0,13.5857,13.6211,13.5857,13.5945,692800.0
2008-09-26 13:15:00,15.35,15.38,15.33,15.36,740000.0,13.5945,13.6211,13.5768,13.6034,740000.0
2008-09-26 13:20:00,15.37,15.38,15.35,15.38,682000.0,13.6122,13.6211,13.5945,13.6211,682000.0
2008-09-26 13:25:00,15.38,15.44,15.36,15.43,1190400.0,13.6211,13.6742,13.6034,13.6654,1190400.0
2008-09-26 13:30:00,15.43,15.43,15.41,15.43,150800.0,13.6654,13.6654,13.6477,13.6654,150800.0
2008-09-26 13:35:00,15.42,15.45,15.42,15.45,522000.0,13.6565,13.6831,13.6565,13.6831,522000.0
2008-09-26 13:40:00,15.45,15.47,15.43,15.46,320800.0,13.6831,13.7008,13.6654,13.692,320800.0
2008-09-26 13:45:00,15.46,15.48,15.44,15.46,310800.0,13.692,13.7097,13.6742,13.692,310800.0
2008-09-26 13:50:00,15.46,15.49,15.4,15.43,387600.0,13.692,13.7185,13.6388,13.6654,387600.0
2008-09-26 13:55:00,15.43,15.45,15.34,15.35,530800.0,13.6654,13.6831,13.5857,13.5945,530800.0
2008-09-26 14:00:00,15.35,15.35,15.26,15.32,864000.0,13.5945,13.5945,13.5148,13.568,864000.0
2008-09-26 14:05:00,15.32,15.34,15.28,15.28,512800.0,13.568,13.5857,13.5325,13.5325,512800.0
2008-09-26 14:10:00,15.28,15.3,15.26,15.27,378400.0,13.5325,13.5502,13.5148,13.5237,378400.0
2008-09-26 14:15:00,15.27,15.3,15.27,15.29,382800.0,13.5237,13.5502,13.5237,13.5414,382800.0
2008-09-26 14:20:00,15.29,15.31,15.26,15.31,288800.0,13.5414,13.5591,13.5148,13.5591,288800.0
2008-09-26 14:25:00,15.31,15.31,15.27,15.28,245600.0,13.5591,13.5591,13.5237,13.5325,245600.0
2008-09-26 14:30:00,15.28,15.29,15.26,15.26,429600.0,13.5325,13.5414,13.5148,13.5148,429600.0
2008-09-26 14:35:00,15.26,15.28,15.22,15.25,1141200.0,13.5148,13.5325,13.4794,13.506,1141200.0
2008-09-26 14:40:00,15.25,15.25,15.2,15.24,2032400.0,13.506,13.506,13.4617,13.4971,2032400.0
2008-09-26 14:45:00,15.25,15.32,15.24,15.3,600000.0,13.506,13.568,13.4971,13.5502,600000.0
2008-09-26 14:50:00,15.31,15.37,15.3,15.37,508000.0,13.5591,13.6122,13.5502,13.6122,508000.0
2008-09-26 14:55:00,15.37,15.4,15.35,15.35,633600.0,13.6122,13.6388,13.5945,13.5945,633600.0
2008-09-26 15:00:00,15.35,15.37,15.31,15.32,528000.0,13.5945,13.6122,13.5591,13.568,528000.0
2008-09-26 15:05:00,15.32,15.35,15.29,15.3,517600.0,13.568,13.5945,13.5414,13.5502,517600.0
2008-09-26 15:10:00,15.3,15.36,15.29,15.3,473200.0,13.5502,13.6034,13.5414,13.5502,473200.0
2008-09-26 15:15:00,15.31,15.31,15.26,15.27,453600.0,13.5591,13.5591,13.5148,13.5237,453600.0
2008-09-26 15:20:00,15.27,15.42,15.24,15.41,846000.0,13.5237,13.6565,13.4971,13.6477,846000.0
2008-09-26 15:25:00,15.41,15.45,15.36,15.45,1004400.0,13.6477,13.6831,13.6034,13.6831,1004400.0
2008-09-26 15:30:00,15.45,15.46,15.38,15.38,1016400.0,13.6831,13.692,13.6211,13.6211,1016400.0
2008-09-26 15:35:00,15.38,15.43,15.35,15.38,1319200.0,13.6211,13.6654,13.5945,13.6211,1319200.0
2008-09-26 15:40:00,15.38,15.45,15.36,15.43,2461600.0,13.6211,13.6831,13.6034,13.6654,2461600.0
2008-09-26 15:45:00,15.44,15.56,15.42,15.52,1402400.0,13.6742,13.7805,13.6565,13.7451,1402400.0
2008-09-26 15:50:00,15.52,15.54,15.49,15.52,1185600.0,13.7451,13.7628,13.7185,13.7451,1185600.0
2008-09-26 15:55:00,15.52,15.52,15.46,15.51,1236800.0,13.7451,13.7451,13.692,13.7362,1236800.0
2008-09-29 09:30:00,15.08,15.12,14.9,14.94,1722000.0,13.3554,13.3908,13.196,13.2314,1722000.0
2008-09-29 09:35:00,14.93,14.94,14.78,14.78,951200.0,13.2226,13.2314,13.0897,13.0897,951200.0
2008-09-29 09:40:00,14.78,14.9,14.69,14.89,1136400.0,13.0897,13.196,13.01,13.1871,1136400.0
2008-09-29 09:45:00,14.88,14.89,14.8,14.83,758800.0,13.1783,13.1871,13.1074,13.134,758800.0
2008-09-29 09:50:00,14.84,14.95,14.8,14.81,1144400.0,13.1429,13.2403,13.1074,13.1163,1144400.0
2008-09-29 09:55:00,14.82,14.95,14.81,14.92,922800.0,13.1251,13.2403,13.1163,13.2137,922800.0
2008-09-29 10:00:00,14.92,14.97,14.85,14.86,1002800.0,13.2137,13.258,13.1517,13.1606,1002800.0
2008-09-29 10:05:00,14.87,14.89,14.76,14.78,1279600.0,13.1694,13.1871,13.072,13.0897,1279600.0
2008-09-29 10:10:00,14.78,14.86,14.75,14.76,1478800.0,13.0897,13.1606,13.0631,13.072,1478800.0
2008-09-29 10:15:00,14.76,14.78,14.7,14.72,1383600.0,13.072,13.0897,13.0189,13.0366,1383600.0
2008-09-29 10:20:00,14.72,14.78,14.65,14.75,1148400.0,13.0366,13.0897,12.9746,13.0631,1148400.0
2008-09-29 10:25:00,14.75,14.8,14.71,14.71,1084400.0,13.0631,13.1074,13.0277,13.0277,1084400.0
2008-09-29 10:30:00,14.71,14.72,14.63,14.63,953200.0,13.0277,13.0366,12.9569,12.9569,953200.0
2008-09-29 10:35:00,14.63,14.72,14.62,14.68,1175200.0,12.9569,13.0366,12.948,13.0012,1175200.0
2008-09-29 10:40:00,14.68,14.68,14.59,14.6,456800.0,13.0012,13.0012,12.9214,12.9303,456800.0
2008-09-29 10:45:00,14.6,14.65,14.59,14.63,510800.0,12.9303,12.9746,12.9214,12.9569,510800.0
2008-09-29 10:50:00,14.63,14.72,14.63,14.66,569600.0,12.9569,13.0366,12.9569,12.9834,569600.0
2008-09-29 10:55:00,14.66,14.69,14.63,14.65,502800.0,12.9834,13.01,12.9569,12.9746,502800.0
2008-09-29 11:00:00,14.65,14.68,14.62,14.65,354400.0,12.9746,13.0012,12.948,12.9746,354400.0
2008-09-29 11:05:00,14.65,14.67,14.62,14.64,393200.0,12.9746,12.9923,12.948,12.9657,393200.0
2008-09-29 11:10:00,14.63,14.65,14.56,14.63,644000.0,12.9569,12.9746,12.8949,12.9569,644000.0
2008-09-29 11:15:00,14.64,14.65,14.6,14.63,453600.0,12.9657,12.9746,12.9303,12.9569,453600.0
2008-09-29 11:20:00,14.63,14.63,14.6,14.61,363600.0,12.9569,12.9569,12.9303,12.9392,363600.0
2008-09-29 11:25:00,14.6,14.64,14.48,14.61,524800.0,12.9303,12.9657,12.824,12.9392,524800.0
2008-09-29 11:30:00,14.61,14.64,14.61,14.63,337200.0,12.9392,12.9657,12.9392,12.9569,337200.0
2008-09-29 11:35:00,14.63,14.63,14.61,14.62,252800.0,12.9569,12.9569,12.9392,12.948,252800.0
2008-09-29 11:40:00,14.61,14.63,14.61,14.62,490800.0,12.9392,12.9569,12.9392,12.948,490800.0
2008-09-29 11:45:00,14.62,14.71,14.61,14.68,642800.0,12.948,13.0277,12.9392,13.0012,642800.0
2008-09-29 11:50:00,14.68,14.7,14.65,14.68,271600.0,13.0012,13.0189,12.9746,13.0012,271600.0
2008-09-29 11:55:00,14.68,14.72,14.67,14.69,513200.0,13.0012,13.0366,12.9923,13.01,513200.0
2008-09-29 12:00:00,14.7,14.72,14.68,14.7,392800.0,13.0189,13.0366,13.0012,13.0189,392800.0
2008-09-29 12:05:00,14.69,14.71,14.68,14.68,342800.0,13.01,13.0277,13.0012,13.0012,342800.0
2008-09-29 12:10:00,14.67,14.67,14.64,14.65,490400.0,12.9923,12.9923,12.9657,12.9746,490400.0
2008-09-29 12:15:00,14.66,14.68,14.65,14.67,473600.0,12.9834,13.0012,12.9746,12.9923,473600.0
2008-09-29 12:20:00,14.67,14.7,14.65,14.69,641600.0,12.9923,13.0189,12.9746,13.01,641600.0
2008-09-29 12:25:00,14.68,14.71,14.66,14.7,675600.0,13.0012,13.0277,12.9834,13.0189,675600.0
2008-09-29 12:30:00,14.7,14.71,14.69,14.71,756000.0,13.0189,13.0277,13.01,13.0277,756000.0
2008-09-29 12:35:00,14.71,14.74,14.7,14.72,635200.0,13.0277,13.0543,13.0189,13.0366,635200.0
2008-09-29 12:40:00,14.72,14.84,14.72,14.81,549600.0,13.0366,13.1429,13.0366,13.1163,549600.0
2008-09-29 12:45:00,14.81,14.83,14.76,14.77,377200.0,13.1163,13.134,13.072,13.0809,377200.0
2008-09-29 12:50:00,14.77,14.78,14.76,14.76,284000.0,13.0809,13.0897,13.072,13.072,284000.0
2008-09-29 12:55:00,14.76,14.78,14.76,14.76,329600.0,13.072,13.0897,13.072,13.072,329600.0
2008-09-29 13:00:00,14.77,14.79,14.76,14.76,390000.0,13.0809,13.0986,13.072,13.072,390000.0
2008-09-29 13:05:00,14.76,14.78,14.74,14.77,1034800.0,13.072,13.0897,13.0543,13.0809,1034800.0
2008-09-29 13:10:00,14.77,14.8,14.72,14.78,465200.0,13.0809,13.1074,13.0366,13.0897,465200.0
2008-09-29 13:15:00,14.78,14.78,14.72,14.75,436800.0,13.0897,13.0897,13.0366,13.0631,436800.0
2008-09-29 13:20:00,14.75,14.79,14.75,14.77,340000.0,13.0631,13.0986,13.0631,13.0809,340000.0
2008-09-29 13:25:00,14.77,14.87,14.75,14.84,528400.0,13.0809,13.1694,13.0631,13.1429,528400.0
2008-09-29 13:30:00,14.84,14.93,14.81,14.89,635600.0,13.1429,13.2226,13.1163,13.1871,635600.0
2008-09-29 13:35:00,14.9,14.91,14.76,14.79,636000.0,13.196,13.2049,13.072,13.0986,636000.0
2008-09-29 13:40:00,14.78,14.81,14.68,14.68,1745200.0,13.0897,13.1163,13.0012,13.0012,1745200.0
2008-09-29 13:45:00,14.69,14.75,14.38,14.48,2006400.0,13.01,13.0631,12.7355,12.824,2006400.0
2008-09-29 13:50:00,14.46,14.71,14.29,14.5,2701200.0,12.8063,13.0277,12.6558,12.8417,2701200.0
2008-09-29 13:55:00,14.5,14.55,14.39,14.39,1822000.0,12.8417,12.886,12.7443,12.7443,1822000.0
2008-09-29 14:00:00,14.39,14.5,14.38,14.44,1354000.0,12.7443,12.8417,12.7355,12.7886,1354000.0
2008-09-29 14:05:00,14.44,14.52,14.38,14.48,2380400.0,12.7886,12.8595,12.7355,12.824,2380400.0
2008-09-29 14:10:00,14.48,14.52,14.4,14.5,1736000.0,12.824,12.8595,12.7532,12.8417,1736000.0
2008-09-29 14:15:00,14.5,14.58,14.45,14.58,1226400.0,12.8417,12.9126,12.7975,12.9126,1226400.0
2008-09-29 14:20:00,14.57,14.63,14.51,14.6,655200.0,12.9037,12.9569,12.8506,12.9303,655200.0
2008-09-29 14:25:00,14.61,14.73,14.56,14.66,921200.0,12.9392,13.0454,12.8949,12.9834,921200.0
2008-09-29 14:30:00,14.67,14.72,14.51,14.56,840400.0,12.9923,13.0366,12.8506,12.8949,840400.0
2008-09-29 14:35:00,14.56,14.61,14.52,14.54,389200.0,12.8949,12.9392,12.8595,12.8772,389200.0
2008-09-29 14:40:00,14.53,14.56,14.47,14.48,721200.0,12.8683,12.8949,12.8152,12.824,721200.0
2008-09-29 14:45:00,14.48,14.51,14.4,14.4,431200.0,12.824,12.8506,12.7532,12.7532,431200.0
2008-09-29 14:50:00,14.4,14.45,14.38,14.4,580000.0,12.7532,12.7975,12.7355,12.7532,580000.0
2008-09-29 14:55:00,14.4,14.4,14.31,14.33,762000.0,12.7532,12.7532,12.6735,12.6912,762000.0
2008-09-29 15:00:00,14.33,14.42,14.31,14.32,594800.0,12.6912,12.7709,12.6735,12.6823,594800.0
2008-09-29 15:05:00,14.31,14.37,14.3,14.33,528000.0,12.6735,12.7266,12.6646,12.6912,528000.0
2008-09-29 15:10:00,14.33,14.33,14.2,14.22,947200.0,12.6912,12.6912,12.576,12.5938,947200.0
2008-09-29 15:15:00,14.22,14.24,14.03,14.1,1071200.0,12.5938,12.6115,12.4255,12.4875,1071200.0
2008-09-29 15:20:00,14.1,14.15,14.0,14.02,857600.0,12.4875,12.5318,12.3989,12.4166,857600.0
2008-09-29 15:25:00,14.03,14.09,13.97,14.01,926800.0,12.4255,12.4786,12.3724,12.4078,926800.0
2008-09-29 15:30:00,14.01,14.05,13.97,14.02,696800.0,12.4078,12.4432,12.3724,12.4166,696800.0
2008-09-29 15:35:00,14.02,14.56,13.97,14.56,1664400.0,12.4166,12.8949,12.3724,12.8949,1664400.0
2008-09-29 15:40:00,14.56,14.68,14.44,14.52,1360800.0,12.8949,13.0012,12.7886,12.8595,1360800.0
2008-09-29 15:45:00,14.51,14.61,14.42,14.5,948800.0,12.8506,12.9392,12.7709,12.8417,948800.0
2008-09-29 15:50:00,14.49,14.51,14.42,14.46,919600.0,12.8329,12.8506,12.7709,12.8063,919600.0
2008-09-29 15:55:00,14.47,14.65,14.45,14.48,1729600.0,12.8152,12.9746,12.7975,12.824,1729600.0
2008-09-30 09:30:00,14.32,14.63,14.1,14.47,1974800.0,12.6823,12.9569,12.4875,12.8152,1974800.0
2008-09-30 09:35:00,14.47,14.63,14.44,14.59,1148400.0,12.8152,12.9569,12.7886,12.9214,1148400.0
2008-09-30 09:40:00,14.61,14.88,14.59,14.79,1871600.0,12.9392,13.1783,12.9214,13.0986,1871600.0
2008-09-30 09:45:00,14.8,14.92,14.78,14.88,1685600.0,13.1074,13.2137,13.0897,13.1783,1685600.0
2008-09-30 09:50:00,14.88,14.93,14.83,14.85,1200000.0,13.1783,13.2226,13.134,13.1517,1200000.0
2008-09-30 09:55:00,14.85,14.92,14.7,14.86,1320400.0,13.1517,13.2137,13.0189,13.1606,1320400.0
2008-09-30 10:00:00,14.85,14.97,14.84,14.97,1072800.0,13.1517,13.258,13.1429,13.258,1072800.0
2008-09-30 10:05:00,14.97,15.04,14.94,15.02,1906000.0,13.258,13.32,13.2314,13.3023,1906000.0
2008-09-30 10:10:00,15.02,15.13,15.0,15.11,1151600.0,13.3023,13.3997,13.2846,13.382,1151600.0
2008-09-30 10:15:00,15.11,15.13,15.01,15.03,727200.0,13.382,13.3997,13.2934,13.3111,727200.0
2008-09-30 10:20:00,15.03,15.05,14.98,15.0,578800.0,13.3111,13.3288,13.2668,13.2846,578800.0
2008-09-30 10:25:00,15.0,15.03,14.99,15.02,635600.0,13.2846,13.3111,13.2757,13.3023,635600.0
2008-09-30 10:30:00,15.02,15.11,15.0,15.06,438000.0,13.3023,13.382,13.2846,13.3377,438000.0
2008-09-30 10:35:00,15.06,15.11,15.03,15.06,418400.0,13.3377,13.382,13.3111,13.3377,418400.0
2008-09-30 10:40:00,15.05,15.07,15.0,15.04,470400.0,13.3288,13.3466,13.2846,13.32,470400.0
2008-09-30 10:45:00,15.04,15.1,15.02,15.02,254400.0,13.32,13.3731,13.3023,13.3023,254400.0
2008-09-30 10:50:00,15.02,15.04,14.95,15.01,649600.0,13.3023,13.32,13.2403,13.2934,649600.0
2008-09-30 10:55:00,15.0,15.04,14.99,15.04,323200.0,13.2846,13.32,13.2757,13.32,323200.0
2008-09-30 11:00:00,15.03,15.07,15.03,15.05,212800.0,13.3111,13.3466,13.3111,13.3288,212800.0
2008-09-30 11:05:00,15.06,15.13,15.04,15.12,438000.0,13.3377,13.3997,13.32,13.3908,438000.0
2008-09-30 11:10:00,15.11,15.2,15.08,15.16,755200.0,13.382,13.4617,13.3554,13.4263,755200.0
2008-09-30 11:15:00,15.16,15.18,15.08,15.12,332000.0,13.4263,13.444,13.3554,13.3908,332000.0
2008-09-30 11:20:00,15.12,15.14,15.09,15.09,227200.0,13.3908,13.4085,13.3643,13.3643,227200.0
2008-09-30 11:25:00,15.09,15.14,15.09,15.11,231200.0,13.3643,13.4085,13.3643,13.382,231200.0
2008-09-30 11:30:00,15.12,15.14,15.1,15.13,276400.0,13.3908,13.4085,13.3731,13.3997,276400.0
2008-09-30 11:35:00,15.13,15.14,15.09,15.11,416400.0,13.3997,13.4085,13.3643,13.382,416400.0
2008-09-30 11:40:00,15.11,15.13,15.09,15.13,223600.0,13.382,13.3997,13.3643,13.3997,223600.0
2008-09-30 11:45:00,15.12,15.15,15.11,15.15,326000.0,13.3908,13.4174,13.382,13.4174,326000.0
2008-09-30 11:50:00,15.15,15.17,15.12,15.16,224000.0,13.4174,13.4351,13.3908,13.4263,224000.0
2008-09-30 11:55:00,15.16,15.19,15.13,15.14,374400.0,13.4263,13.4528,13.3997,13.4085,374400.0
2008-09-30 12:00:00,15.14,15.14,15.11,15.12,198400.0,13.4085,13.4085,13.382,13.3908,198400.0
2008-09-30 12:05:00,15.12,15.13,15.11,15.12,156000.0,13.3908,13.3997,13.382,13.3908,156000.0
2008-09-30 12:10:00,15.12,15.14,15.12,15.13,220400.0,13.3908,13.4085,13.3908,13.3997,220400.0
2008-09-30 12:15:00,15.13,15.18,15.11,15.17,263600.0,13.3997,13.444,13.382,13.4351,263600.0
2008-09-30 12:20:00,15.17,15.17,15.12,15.14,158800.0,13.4351,13.4351,13.3908,13.4085,158800.0
2008-09-30 12:25:00,15.14,15.16,15.13,15.14,244800.0,13.4085,13.4263,13.3997,13.4085,244800.0
2008-09-30 12:30:00,15.13,15.16,15.13,15.14,230000.0,13.3997,13.4263,13.3997,13.4085,230000.0
2008-09-30 12:35:00,15.14,15.15,15.13,15.14,96400.0,13.4085,13.4174,13.3997,13.4085,96400.0
2008-09-30 12:40:00,15.14,15.17,15.13,15.17,155600.0,13.4085,13.4351,13.3997,13.4351,155600.0
2008-09-30 12:45:00,15.16,15.25,15.15,15.21,404400.0,13.4263,13.506,13.4174,13.4705,404400.0
2008-09-30 12:50:00,15.21,15.22,15.17,15.2,243600.0,13.4705,13.4794,13.4351,13.4617,243600.0
2008-09-30 12:55:00,15.19,15.24,15.19,15.22,224000.0,13.4528,13.4971,13.4528,13.4794,224000.0
2008-09-30 13:00:00,15.22,15.23,15.17,15.2,224400.0,13.4794,13.4883,13.4351,13.4617,224400.0
2008-09-30 13:05:00,15.19,15.21,15.12,15.13,331200.0,13.4528,13.4705,13.3908,13.3997,331200.0
2008-09-30 13:10:00,15.13,15.17,15.08,15.16,268000.0,13.3997,13.4351,13.3554,13.4263,268000.0
2008-09-30 13:15:00,15.17,15.17,15.12,15.14,192800.0,13.4351,13.4351,13.3908,13.4085,192800.0
2008-09-30 13:20:00,15.14,15.15,15.12,15.13,254800.0,13.4085,13.4174,13.3908,13.3997,254800.0
2008-09-30 13:25:00,15.13,15.15,15.12,15.14,159200.0,13.3997,13.4174,13.3908,13.4085,159200.0
2008-09-30 13:30:00,15.14,15.21,15.14,15.17,199600.0,13.4085,13.4705,13.4085,13.4351,199600.0
2008-09-30 13:35:00,15.17,15.2,15.17,15.19,250000.0,13.4351,13.4617,13.4351,13.4528,250000.0
2008-09-30 13:40:00,15.19,15.2,15.18,15.18,162000.0,13.4528,13.4617,13.444,13.444,162000.0
2008-09-30 13:45:00,15.19,15.2,15.18,15.2,127200.0,13.4528,13.4617,13.444,13.4617,127200.0
2008-09-30 13:50:00,15.19,15.2,15.18,15.19,176800.0,13.4528,13.4617,13.444,13.4528,176800.0
2008-09-30 13:55:00,15.19,15.2,15.14,15.17,294000.0,13.4528,13.4617,13.4085,13.4351,294000.0
2008-09-30 14:00:00,15.17,15.17,15.14,15.15,220800.0,13.4351,13.4351,13.4085,13.4174,220800.0
2008-09-30 14:05:00,15.15,15.19,15.14,15.15,273600.0,13.4174,13.4528,13.4085,13.4174,273600.0
2008-09-30 14:10:00,15.16,15.17,15.13,15.16,165200.0,13.4263,13.4351,13.3997,13.4263,165200.0
2008-09-30 14:15:00,15.16,15.17,15.13,15.17,290000.0,13.4263,13.4351,13.3997,13.4351,290000.0
2008-09-30 14:20:00,15.17,15.19,15.14,15.18,161600.0,13.4351,13.4528,13.4085,13.444,161600.0
2008-09-30 14:25:00,15.19,15.21,15.17,15.18,217600.0,13.4528,13.4705,13.4351,13.444,217600.0
2008-09-30 14:30:00,15.18,15.24,15.17,15.21,228800.0,13.444,13.4971,13.4351,13.4705,228800.0
2008-09-30 14:35:00,15.21,15.22,15.18,15.21,218400.0,13.4705,13.4794,13.444,13.4705,218400.0
2008-09-30 14:40:00,15.21,15.24,15.19,15.21,199200.0,13.4705,13.4971,13.4528,13.4705,199200.0
2008-09-30 14:45:00,15.21,15.22,15.19,15.21,166800.0,13.4705,13.4794,13.4528,13.4705,166800.0
2008-09-30 14:50:00,15.2,15.21,15.19,15.2,143600.0,13.4617,13.4705,13.4528,13.4617,143600.0
2008-09-30 14:55:00,15.2,15.24,15.15,15.15,310800.0,13.4617,13.4971,13.4174,13.4174,310800.0
2008-09-30 15:00:00,15.15,15.22,15.13,15.21,332400.0,13.4174,13.4794,13.3997,13.4705,332400.0
2008-09-30 15:05:00,15.21,15.22,15.19,15.22,229200.0,13.4705,13.4794,13.4528,13.4794,229200.0
2008-09-30 15:10:00,15.21,15.22,15.13,15.13,333600.0,13.4705,13.4794,13.3997,13.3997,333600.0
2008-09-30 15:15:00,15.14,15.17,15.09,15.16,370400.0,13.4085,13.4351,13.3643,13.4263,370400.0
2008-09-30 15:20:00,15.16,15.2,15.15,15.19,280400.0,13.4263,13.4617,13.4174,13.4528,280400.0
2008-09-30 15:25:00,15.19,15.25,15.16,15.24,351600.0,13.4528,13.506,13.4263,13.4971,351600.0
2008-09-30 15:30:00,15.24,15.24,15.16,15.2,394400.0,13.4971,13.4971,13.4263,13.4617,394400.0
2008-09-30 15:35:00,15.2,15.25,15.17,15.24,611200.0,13.4617,13.506,13.4351,13.4971,611200.0
2008-09-30 15:40:00,15.24,15.3,15.24,15.28,488400.0,13.4971,13.5502,13.4971,13.5325,488400.0
2008-09-30 15:45:00,15.28,15.36,15.27,15.33,414800.0,13.5325,13.6034,13.5237,13.5768,414800.0
2008-09-30 15:50:00,15.33,15.33,15.26,15.29,613600.0,13.5768,13.5768,13.5148,13.5414,613600.0
2008-09-30 15:55:00,15.28,15.32,15.26,15.29,1155200.0,13.5325,13.568,13.5148,13.5414,1155200.0
2008-10-01 09:30:00,15.19,15.32,15.15,15.22,701600.0,13.4528,13.568,13.4174,13.4794,701600.0
2008-10-01 09:35:00,15.21,15.22,15.0,15.0,1083200.0,13.4705,13.4794,13.2846,13.2846,1083200.0
2008-10-01 09:40:00,15.0,15.18,15.0,15.13,639600.0,13.2846,13.444,13.2846,13.3997,639600.0
2008-10-01 09:45:00,15.14,15.2,15.12,15.16,279600.0,13.4085,13.4617,13.3908,13.4263,279600.0
2008-10-01 09:50:00,15.16,15.17,15.0,15.04,320000.0,13.4263,13.4351,13.2846,13.32,320000.0
2008-10-01 09:55:00,15.05,15.06,15.0,15.02,698400.0,13.3288,13.3377,13.2846,13.3023,698400.0
2008-10-01 10:00:00,15.01,15.07,14.9,14.9,1546400.0,13.2934,13.3466,13.196,13.196,1546400.0
2008-10-01 10:05:00,14.9,14.95,14.8,14.85,904400.0,13.196,13.2403,13.1074,13.1517,904400.0
2008-10-01 10:10:00,14.85,14.93,14.83,14.91,420400.0,13.1517,13.2226,13.134,13.2049,420400.0
2008-10-01 10:15:00,14.92,14.96,14.84,14.95,413600.0,13.2137,13.2491,13.1429,13.2403,413600.0
2008-10-01 10:20:00,14.94,15.0,14.93,14.95,329200.0,13.2314,13.2846,13.2226,13.2403,329200.0
2008-10-01 10:25:00,14.95,14.97,14.9,14.96,394000.0,13.2403,13.258,13.196,13.2491,394000.0
2008-10-01 10:30:00,14.96,14.98,14.9,14.95,228800.0,13.2491,13.2668,13.196,13.2403,228800.0
2008-10-01 10:35:00,14.95,14.96,14.88,14.9,200400.0,13.2403,13.2491,13.1783,13.196,200400.0
2008-10-01 10:40:00,14.9,14.99,14.9,14.95,643200.0,13.196,13.2757,13.196,13.2403,643200.0
2008-10-01 10:45:00,14.95,14.99,14.9,14.96,364800.0,13.2403,13.2757,13.196,13.2491,364800.0
2008-10-01 10:50:00,14.96,14.97,14.91,14.97,255200.0,13.2491,13.258,13.2049,13.258,255200.0
2008-10-01 10:55:00,14.97,15.03,14.95,15.0,294400.0,13.258,13.3111,13.2403,13.2846,294400.0
2008-10-01 11:00:00,15.0,15.01,14.93,14.96,166800.0,13.2846,13.2934,13.2226,13.2491,166800.0
2008-10-01 11:05:00,14.94,15.0,14.9,14.94,219200.0,13.2314,13.2846,13.196,13.2314,219200.0
2008-10-01 11:10:00,14.95,15.0,14.93,14.97,126000.0,13.2403,13.2846,13.2226,13.258,126000.0
2008-10-01 11:15:00,14.98,14.99,14.94,14.99,131600.0,13.2668,13.2757,13.2314,13.2757,131600.0
2008-10-01 11:20:00,14.99,15.05,14.97,15.04,222800.0,13.2757,13.3288,13.258,13.32,222800.0
2008-10-01 11:25:00,15.04,15.06,15.03,15.04,196000.0,13.32,13.3377,13.3111,13.32,196000.0
2008-10-01 11:30:00,15.04,15.05,14.97,14.98,280400.0,13.32,13.3288,13.258,13.2668,280400.0
2008-10-01 11:35:00,14.99,15.01,14.96,15.01,168800.0,13.2757,13.2934,13.2491,13.2934,168800.0
2008-10-01 11:40:00,15.01,15.06,15.0,15.06,241600.0,13.2934,13.3377,13.2846,13.3377,241600.0
2008-10-01 11:45:00,15.06,15.11,15.04,15.1,190800.0,13.3377,13.382,13.32,13.3731,190800.0
2008-10-01 11:50:00,15.1,15.14,15.09,15.12,217200.0,13.3731,13.4085,13.3643,13.3908,217200.0
2008-10-01 11:55:00,15.13,15.15,15.11,15.13,134400.0,13.3997,13.4174,13.382,13.3997,134400.0
2008-10-01 12:00:00,15.13,15.15,15.11,15.15,145600.0,13.3997,13.4174,13.382,13.4174,145600.0
2008-10-01 12:05:00,15.14,15.17,15.13,15.15,262800.0,13.4085,13.4351,13.3997,13.4174,262800.0
2008-10-01 12:10:00,15.16,15.22,15.15,15.22,279200.0,13.4263,13.4794,13.4174,13.4794,279200.0
2008-10-01 12:15:00,15.22,15.26,15.21,15.24,309600.0,13.4794,13.5148,13.4705,13.4971,309600.0
2008-10-01 12:20:00,15.24,15.26,15.2,15.25,276800.0,13.4971,13.5148,13.4617,13.506,276800.0
2008-10-01 12:25:00,15.26,15.3,15.24,15.3,349200.0,13.5148,13.5502,13.4971,13.5502,349200.0
2008-10-01 12:30:00,15.3,15.38,15.3,15.38,491200.0,13.5502,13.6211,13.5502,13.6211,491200.0
2008-10-01 12:35:00,15.38,15.44,15.38,15.44,606800.0,13.6211,13.6742,13.6211,13.6742,606800.0
2008-10-01 12:40:00,15.43,15.46,15.39,15.4,431200.0,13.6654,13.692,13.63,13.6388,431200.0
2008-10-01 12:45:00,15.4,15.43,15.39,15.42,181200.0,13.6388,13.6654,13.63,13.6565,181200.0
2008-10-01 12:50:00,15.41,15.53,15.41,15.45,440000.0,13.6477,13.7539,13.6477,13.6831,440000.0
2008-10-01 12:55:00,15.45,15.45,15.39,15.4,230800.0,13.6831,13.6831,13.63,13.6388,230800.0
2008-10-01 13:00:00,15.41,15.41,15.33,15.34,161200.0,13.6477,13.6477,13.5768,13.5857,161200.0
2008-10-01 13:05:00,15.34,15.36,15.31,15.32,126800.0,13.5857,13.6034,13.5591,13.568,126800.0
2008-10-01 13:10:00,15.33,15.35,15.3,15.3,178800.0,13.5768,13.5945,13.5502,13.5502,178800.0
2008-10-01 13:15:00,15.3,15.31,15.26,15.26,234800.0,13.5502,13.5591,13.5148,13.5148,234800.0
2008-10-01 13:20:00,15.27,15.29,15.25,15.28,130000.0,13.5237,13.5414,13.506,13.5325,130000.0
2008-10-01 13:25:00,15.28,15.3,15.27,15.29,105200.0,13.5325,13.5502,13.5237,13.5414,105200.0
2008-10-01 13:30:00,15.29,15.29,15.22,15.25,409200.0,13.5414,13.5414,13.4794,13.506,409200.0
2008-10-01 13:35:00,15.25,15.33,15.25,15.32,288000.0,13.506,13.5768,13.506,13.568,288000.0
2008-10-01 13:40:00,15.31,15.37,15.25,15.37,329600.0,13.5591,13.6122,13.506,13.6122,329600.0
2008-10-01 13:45:00,15.37,15.39,15.32,15.38,378000.0,13.6122,13.63,13.568,13.6211,378000.0
2008-10-01 13:50:00,15.37,15.43,15.33,15.36,371200.0,13.6122,13.6654,13.5768,13.6034,371200.0
2008-10-01 13:55:00,15.35,15.4,15.32,15.36,176000.0,13.5945,13.6388,13.568,13.6034,176000.0
2008-10-01 14:00:00,15.37,15.39,15.33,15.37,202000.0,13.6122,13.63,13.5768,13.6122,202000.0
2008-10-01 14:05:00,15.37,15.42,15.33,15.42,264800.0,13.6122,13.6565,13.5768,13.6565,264800.0
2008-10-01 14:10:00,15.42,15.43,15.37,15.4,152800.0,13.6565,13.6654,13.6122,13.6388,152800.0
2008-10-01 14:15:00,15.39,15.5,15.38,15.46,233200.0,13.63,13.7274,13.6211,13.692,233200.0
2008-10-01 14:20:00,15.46,15.49,15.42,15.43,209200.0,13.692,13.7185,13.6565,13.6654,209200.0
2008-10-01 14:25:00,15.42,15.47,15.39,15.45,172000.0,13.6565,13.7008,13.63,13.6831,172000.0
2008-10-01 14:30:00,15.45,15.46,15.36,15.37,186400.0,13.6831,13.692,13.6034,13.6122,186400.0
2008-10-01 14:35:00,15.37,15.46,15.36,15.45,194000.0,13.6122,13.692,13.6034,13.6831,194000.0
2008-10-01 14:40:00,15.45,15.47,15.43,15.47,244400.0,13.6831,13.7008,13.6654,13.7008,244400.0
2008-10-01 14:45:00,15.47,15.5,15.45,15.47,219600.0,13.7008,13.7274,13.6831,13.7008,219600.0
2008-10-01 14:50:00,15.48,15.48,15.4,15.42,177200.0,13.7097,13.7097,13.6388,13.6565,177200.0
2008-10-01 14:55:00,15.42,15.44,15.36,15.39,314800.0,13.6565,13.6742,13.6034,13.63,314800.0
2008-10-01 15:00:00,15.38,15.4,15.36,15.38,236800.0,13.6211,13.6388,13.6034,13.6211,236800.0
2008-10-01 15:05:00,15.38,15.39,15.31,15.32,570400.0,13.6211,13.63,13.5591,13.568,570400.0
2008-10-01 15:10:00,15.32,15.34,15.28,15.29,291600.0,13.568,13.5857,13.5325,13.5414,291600.0
2008-10-01 15:15:00,15.29,15.3,15.24,15.28,223200.0,13.5414,13.5502,13.4971,13.5325,223200.0
2008-10-01 15:20:00,15.28,15.33,15.26,15.32,339600.0,13.5325,13.5768,13.5148,13.568,339600.0
2008-10-01 15:25:00,15.32,15.36,15.3,15.31,251200.0,13.568,13.6034,13.5502,13.5591,251200.0
2008-10-01 15:30:00,15.32,15.35,15.3,15.33,188000.0,13.568,13.5945,13.5502,13.5768,188000.0
2008-10-01 15:35:00,15.33,15.33,15.19,15.2,449600.0,13.5768,13.5768,13.4528,13.4617,449600.0
2008-10-01 15:40:00,15.2,15.28,15.2,15.27,312000.0,13.4617,13.5325,13.4617,13.5237,312000.0
2008-10-01 15:45:00,15.26,15.29,15.21,15.21,397600.0,13.5148,13.5414,13.4705,13.4705,397600.0
2008-10-01 15:50:00,15.22,15.26,15.2,15.26,532000.0,13.4794,13.5148,13.4617,13.5148,532000.0
2008-10-01 15:55:00,15.26,15.33,15.22,15.31,836000.0,13.5148,13.5768,13.4794,13.5591,836000.0
2008-10-02 09:30:00,15.3,15.37,14.98,15.02,896000.0,13.5502,13.6122,13.2668,13.3023,896000.0
2008-10-02 09:35:00,15.02,15.09,14.96,15.07,933600.0,13.3023,13.3643,13.2491,13.3466,933600.0
2008-10-02 09:40:00,15.08,15.13,14.99,15.0,388800.0,13.3554,13.3997,13.2757,13.2846,388800.0
2008-10-02 09:45:00,15.0,15.1,15.0,15.05,1045600.0,13.2846,13.3731,13.2846,13.3288,1045600.0
2008-10-02 09:50:00,15.05,15.08,15.0,15.08,606800.0,13.3288,13.3554,13.2846,13.3554,606800.0
2008-10-02 09:55:00,15.08,15.1,15.04,15.08,217200.0,13.3554,13.3731,13.32,13.3554,217200.0
2008-10-02 10:00:00,15.07,15.12,15.06,15.09,408000.0,13.3466,13.3908,13.3377,13.3643,408000.0
2008-10-02 10:05:00,15.09,15.11,15.02,15.05,262800.0,13.3643,13.382,13.3023,13.3288,262800.0
2008-10-02 10:10:00,15.04,15.05,14.88,15.03,763600.0,13.32,13.3288,13.1783,13.3111,763600.0
2008-10-02 10:15:00,15.03,15.03,14.95,15.0,786000.0,13.3111,13.3111,13.2403,13.2846,786000.0
2008-10-02 10:20:00,15.0,15.04,14.97,14.97,395600.0,13.2846,13.32,13.258,13.258,395600.0
2008-10-02 10:25:00,14.97,15.02,14.96,14.96,775600.0,13.258,13.3023,13.2491,13.2491,775600.0
2008-10-02 10:30:00,14.96,14.96,14.85,14.91,734400.0,13.2491,13.2491,13.1517,13.2049,734400.0
2008-10-02 10:35:00,14.91,14.92,14.78,14.79,424000.0,13.2049,13.2137,13.0897,13.0986,424000.0
2008-10-02 10:40:00,14.78,14.79,14.68,14.69,454000.0,13.0897,13.0986,13.0012,13.01,454000.0
2008-10-02 10:45:00,14.69,14.71,14.63,14.64,658400.0,13.01,13.0277,12.9569,12.9657,658400.0
2008-10-02 10:50:00,14.64,14.69,14.62,14.63,642000.0,12.9657,13.01,12.948,12.9569,642000.0
2008-10-02 10:55:00,14.63,14.67,14.63,14.63,478000.0,12.9569,12.9923,12.9569,12.9569,478000.0
2008-10-02 11:00:00,14.63,14.69,14.63,14.68,296000.0,12.9569,13.01,12.9569,13.0012,296000.0
2008-10-02 11:05:00,14.68,14.69,14.54,14.59,1094400.0,13.0012,13.01,12.8772,12.9214,1094400.0
2008-10-02 11:10:00,14.59,14.62,14.55,14.56,487200.0,12.9214,12.948,12.886,12.8949,487200.0
2008-10-02 11:15:00,14.56,14.57,14.51,14.54,375600.0,12.8949,12.9037,12.8506,12.8772,375600.0
2008-10-02 11:20:00,14.53,14.62,14.53,14.61,197200.0,12.8683,12.948,12.8683,12.9392,197200.0
2008-10-02 11:25:00,14.62,14.65,14.62,14.63,112800.0,12.948,12.9746,12.948,12.9569,112800.0
2008-10-02 11:30:00,14.63,14.64,14.57,14.6,210800.0,12.9569,12.9657,12.9037,12.9303,210800.0
2008-10-02 11:35:00,14.59,14.6,14.55,14.59,277200.0,12.9214,12.9303,12.886,12.9214,277200.0
2008-10-02 11:40:00,14.6,14.65,14.59,14.6,611200.0,12.9303,12.9746,12.9214,12.9303,611200.0
2008-10-02 11:45:00,14.6,14.64,14.58,14.62,240400.0,12.9303,12.9657,12.9126,12.948,240400.0
2008-10-02 11:50:00,14.62,14.63,14.59,14.61,326800.0,12.948,12.9569,12.9214,12.9392,326800.0
2008-10-02 11:55:00,14.61,14.64,14.6,14.63,428000.0,12.9392,12.9657,12.9303,12.9569,428000.0
2008-10-02 12:00:00,14.62,14.66,14.6,14.63,325600.0,12.948,12.9834,12.9303,12.9569,325600.0
2008-10-02 12:05:00,14.63,14.64,14.57,14.58,324800.0,12.9569,12.9657,12.9037,12.9126,324800.0
2008-10-02 12:10:00,14.59,14.59,14.54,14.55,373600.0,12.9214,12.9214,12.8772,12.886,373600.0
2008-10-02 12:15:00,14.55,14.59,14.54,14.57,422000.0,12.886,12.9214,12.8772,12.9037,422000.0
2008-10-02 12:20:00,14.56,14.57,14.53,14.55,253600.0,12.8949,12.9037,12.8683,12.886,253600.0
2008-10-02 12:25:00,14.55,14.6,14.55,14.58,202400.0,12.886,12.9303,12.886,12.9126,202400.0
2008-10-02 12:30:00,14.58,14.58,14.54,14.56,288800.0,12.9126,12.9126,12.8772,12.8949,288800.0
2008-10-02 12:35:00,14.56,14.56,14.55,14.56,57200.0,12.8949,12.8949,12.886,12.8949,57200.0
2008-10-02 12:40:00,14.56,14.56,14.52,14.52,1014800.0,12.8949,12.8949,12.8595,12.8595,1014800.0
2008-10-02 12:45:00,14.52,14.55,14.52,14.54,198000.0,12.8595,12.886,12.8595,12.8772,198000.0
2008-10-02 12:50:00,14.54,14.56,14.53,14.55,215200.0,12.8772,12.8949,12.8683,12.886,215200.0
2008-10-02 12:55:00,14.55,14.57,14.55,14.55,172000.0,12.886,12.9037,12.886,12.886,172000.0
2008-10-02 13:00:00,14.56,14.58,14.55,14.57,174400.0,12.8949,12.9126,12.886,12.9037,174400.0
2008-10-02 13:05:00,14.58,14.59,14.54,14.54,98000.0,12.9126,12.9214,12.8772,12.8772,98000.0
2008-10-02 13:10:00,14.54,14.55,14.51,14.53,220800.0,12.8772,12.886,12.8506,12.8683,220800.0
2008-10-02 13:15:00,14.53,14.56,14.51,14.56,165600.0,12.8683,12.8949,12.8506,12.8949,165600.0
2008-10-02 13:20:00,14.55,14.56,14.51,14.51,212000.0,12.886,12.8949,12.8506,12.8506,212000.0
2008-10-02 13:25:00,14.51,14.52,14.46,14.47,1689200.0,12.8506,12.8595,12.8063,12.8152,1689200.0
2008-10-02 13:30:00,14.47,14.53,14.47,14.53,352800.0,12.8152,12.8683,12.8152,12.8683,352800.0
2008-10-02 13:35:00,14.52,14.53,14.49,14.51,226000.0,12.8595,12.8683,12.8329,12.8506,226000.0
2008-10-02 13:40:00,14.51,14.52,14.49,14.51,670800.0,12.8506,12.8595,12.8329,12.8506,670800.0
2008-10-02 13:45:00,14.52,14.53,14.49,14.51,340800.0,12.8595,12.8683,12.8329,12.8506,340800.0
2008-10-02 13:50:00,14.5,14.51,14.45,14.46,330000.0,12.8417,12.8506,12.7975,12.8063,330000.0
2008-10-02 13:55:00,14.47,14.51,14.46,14.5,178000.0,12.8152,12.8506,12.8063,12.8417,178000.0
2008-10-02 14:00:00,14.5,14.52,14.48,14.5,195600.0,12.8417,12.8595,12.824,12.8417,195600.0
2008-10-02 14:05:00,14.49,14.52,14.49,14.51,728400.0,12.8329,12.8595,12.8329,12.8506,728400.0
2008-10-02 14:10:00,14.51,14.52,14.49,14.5,276000.0,12.8506,12.8595,12.8329,12.8417,276000.0
2008-10-02 14:15:00,14.49,14.51,14.46,14.47,566400.0,12.8329,12.8506,12.8063,12.8152,566400.0
2008-10-02 14:20:00,14.47,14.47,14.46,14.47,215200.0,12.8152,12.8152,12.8063,12.8152,215200.0
2008-10-02 14:25:00,14.47,14.48,14.45,14.47,358400.0,12.8152,12.824,12.7975,12.8152,358400.0
2008-10-02 14:30:00,14.47,14.47,14.4,14.43,398800.0,12.8152,12.8152,12.7532,12.7797,398800.0
2008-10-02 14:35:00,14.43,14.49,14.39,14.47,520400.0,12.7797,12.8329,12.7443,12.8152,520400.0
2008-10-02 14:40:00,14.47,14.53,14.45,14.47,502800.0,12.8152,12.8683,12.7975,12.8152,502800.0
2008-10-02 14:45:00,14.46,14.5,14.45,14.48,414000.0,12.8063,12.8417,12.7975,12.824,414000.0
2008-10-02 14:50:00,14.48,14.49,14.45,14.46,201200.0,12.824,12.8329,12.7975,12.8063,201200.0
2008-10-02 14:55:00,14.46,14.47,14.42,14.42,412800.0,12.8063,12.8152,12.7709,12.7709,412800.0
2008-10-02 15:00:00,14.42,14.42,14.38,14.42,391200.0,12.7709,12.7709,12.7355,12.7709,391200.0
2008-10-02 15:05:00,14.42,14.44,14.38,14.4,274800.0,12.7709,12.7886,12.7355,12.7532,274800.0
2008-10-02 15:10:00,14.39,14.43,14.39,14.39,346400.0,12.7443,12.7797,12.7443,12.7443,346400.0
2008-10-02 15:15:00,14.39,14.4,14.38,14.38,438800.0,12.7443,12.7532,12.7355,12.7355,438800.0
2008-10-02 15:20:00,14.38,14.4,14.36,14.4,411200.0,12.7355,12.7532,12.7178,12.7532,411200.0
2008-10-02 15:25:00,14.4,14.44,14.39,14.4,505600.0,12.7532,12.7886,12.7443,12.7532,505600.0
2008-10-02 15:30:00,14.4,14.43,14.38,14.41,406800.0,12.7532,12.7797,12.7355,12.762,406800.0
2008-10-02 15:35:00,14.42,14.45,14.4,14.42,260800.0,12.7709,12.7975,12.7532,12.7709,260800.0
2008-10-02 15:40:00,14.42,14.43,14.38,14.39,381600.0,12.7709,12.7797,12.7355,12.7443,381600.0
2008-10-02 15:45:00,14.39,14.39,14.38,14.38,791600.0,12.7443,12.7443,12.7355,12.7355,791600.0
2008-10-02 15:50:00,14.38,14.38,14.34,14.34,817600.0,12.7355,12.7355,12.7,12.7,817600.0
2008-10-02 15:55:00,14.33,14.36,14.33,14.36,715600.0,12.6912,12.7178,12.6912,12.7178,715600.0
2008-10-03 09:30:00,14.77,14.79,14.71,14.72,801600.0,13.0809,13.0986,13.0277,13.0366,801600.0
2008-10-03 09:35:00,14.72,14.73,14.63,14.65,540400.0,13.0366,13.0454,12.9569,12.9746,540400.0
2008-10-03 09:40:00,14.65,14.71,14.55,14.56,604400.0,12.9746,13.0277,12.886,12.8949,604400.0
2008-10-03 09:45:00,14.56,14.62,14.5,14.53,548000.0,12.8949,12.948,12.8417,12.8683,548000.0
2008-10-03 09:50:00,14.53,14.56,14.51,14.54,390800.0,12.8683,12.8949,12.8506,12.8772,390800.0
2008-10-03 09:55:00,14.54,14.65,14.54,14.62,633200.0,12.8772,12.9746,12.8772,12.948,633200.0
2008-10-03 10:00:00,14.61,14.63,14.56,14.59,380800.0,12.9392,12.9569,12.8949,12.9214,380800.0
2008-10-03 10:05:00,14.59,14.61,14.56,14.57,863600.0,12.9214,12.9392,12.8949,12.9037,863600.0
2008-10-03 10:10:00,14.57,14.58,14.48,14.55,975200.0,12.9037,12.9126,12.824,12.886,975200.0
2008-10-03 10:15:00,14.55,14.63,14.54,14.62,347600.0,12.886,12.9569,12.8772,12.948,347600.0
2008-10-03 10:20:00,14.63,14.72,14.61,14.65,350000.0,12.9569,13.0366,12.9392,12.9746,350000.0
2008-10-03 10:25:00,14.65,14.67,14.63,14.64,481200.0,12.9746,12.9923,12.9569,12.9657,481200.0
2008-10-03 10:30:00,14.64,14.65,14.61,14.63,440800.0,12.9657,12.9746,12.9392,12.9569,440800.0
2008-10-03 10:35:00,14.63,14.7,14.6,14.69,943600.0,12.9569,13.0189,12.9303,13.01,943600.0
2008-10-03 10:40:00,14.69,14.75,14.65,14.69,860400.0,13.01,13.0631,12.9746,13.01,860400.0
2008-10-03 10:45:00,14.69,14.75,14.69,14.74,408800.0,13.01,13.0631,13.01,13.0543,408800.0
2008-10-03 10:50:00,14.74,14.74,14.68,14.71,482400.0,13.0543,13.0543,13.0012,13.0277,482400.0
2008-10-03 10:55:00,14.71,14.72,14.68,14.7,300000.0,13.0277,13.0366,13.0012,13.0189,300000.0
2008-10-03 11:00:00,14.7,14.71,14.69,14.7,1256000.0,13.0189,13.0277,13.01,13.0189,1256000.0
2008-10-03 11:05:00,14.69,14.74,14.63,14.74,374800.0,13.01,13.0543,12.9569,13.0543,374800.0
2008-10-03 11:10:00,14.74,14.84,14.7,14.75,1225600.0,13.0543,13.1429,13.0189,13.0631,1225600.0
2008-10-03 11:15:00,14.76,14.81,14.75,14.75,518000.0,13.072,13.1163,13.0631,13.0631,518000.0
2008-10-03 11:20:00,14.76,14.78,14.75,14.75,1078800.0,13.072,13.0897,13.0631,13.0631,1078800.0
2008-10-03 11:25:00,14.75,14.77,14.72,14.74,705200.0,13.0631,13.0809,13.0366,13.0543,705200.0
2008-10-03 11:30:00,14.74,14.75,14.73,14.74,441200.0,13.0543,13.0631,13.0454,13.0543,441200.0
2008-10-03 11:35:00,14.74,14.75,14.71,14.73,726800.0,13.0543,13.0631,13.0277,13.0454,726800.0
2008-10-03 11:40:00,14.73,14.74,14.69,14.73,738000.0,13.0454,13.0543,13.01,13.0454,738000.0
2008-10-03 11:45:00,14.73,14.76,14.71,14.74,418000.0,13.0454,13.072,13.0277,13.0543,418000.0
2008-10-03 11:50:00,14.74,14.75,14.71,14.72,362000.0,13.0543,13.0631,13.0277,13.0366,362000.0
2008-10-03 11:55:00,14.72,14.75,14.72,14.75,957600.0,13.0366,13.0631,13.0366,13.0631,957600.0
2008-10-03 12:00:00,14.75,14.78,14.74,14.76,834400.0,13.0631,13.0897,13.0543,13.072,834400.0
2008-10-03 12:05:00,14.76,14.76,14.7,14.72,572400.0,13.072,13.072,13.0189,13.0366,572400.0
2008-10-03 12:10:00,14.72,14.72,14.69,14.69,570000.0,13.0366,13.0366,13.01,13.01,570000.0
2008-10-03 12:15:00,14.69,14.69,14.63,14.64,434400.0,13.01,13.01,12.9569,12.9657,434400.0
2008-10-03 12:20:00,14.64,14.69,14.59,14.69,692000.0,12.9657,13.01,12.9214,13.01,692000.0
2008-10-03 12:25:00,14.69,14.76,14.67,14.75,436400.0,13.01,13.072,12.9923,13.0631,436400.0
2008-10-03 12:30:00,14.76,14.83,14.72,14.83,478000.0,13.072,13.134,13.0366,13.134,478000.0
2008-10-03 12:35:00,14.82,14.84,14.76,14.77,312400.0,13.1251,13.1429,13.072,13.0809,312400.0
2008-10-03 12:40:00,14.77,14.8,14.76,14.78,434000.0,13.0809,13.1074,13.072,13.0897,434000.0
2008-10-03 12:45:00,14.78,14.83,14.75,14.8,633600.0,13.0897,13.134,13.0631,13.1074,633600.0
2008-10-03 12:50:00,14.81,14.84,14.76,14.81,573600.0,13.1163,13.1429,13.072,13.1163,573600.0
2008-10-03 12:55:00,14.82,14.82,14.77,14.8,441600.0,13.1251,13.1251,13.0809,13.1074,441600.0
2008-10-03 13:00:00,14.8,14.8,14.72,14.76,1642400.0,13.1074,13.1074,13.0366,13.072,1642400.0
2008-10-03 13:05:00,14.74,14.81,14.71,14.8,594400.0,13.0543,13.1163,13.0277,13.1074,594400.0
2008-10-03 13:10:00,14.81,14.82,14.72,14.81,963200.0,13.1163,13.1251,13.0366,13.1163,963200.0
2008-10-03 13:15:00,14.81,14.97,14.8,14.89,3764800.0,13.1163,13.258,13.1074,13.1871,3764800.0
2008-10-03 13:20:00,14.93,15.04,14.72,14.72,3050000.0,13.2226,13.32,13.0366,13.0366,3050000.0
2008-10-03 13:25:00,14.72,14.86,14.71,14.74,1076000.0,13.0366,13.1606,13.0277,13.0543,1076000.0
2008-10-03 13:30:00,14.74,14.74,14.43,14.55,1545600.0,13.0543,13.0543,12.7797,12.886,1545600.0
2008-10-03 13:35:00,14.55,14.75,14.52,14.69,790000.0,12.886,13.0631,12.8595,13.01,790000.0
2008-10-03 13:40:00,14.71,14.71,14.49,14.51,473600.0,13.0277,13.0277,12.8329,12.8506,473600.0
2008-10-03 13:45:00,14.51,14.62,14.46,14.6,790000.0,12.8506,12.948,12.8063,12.9303,790000.0
2008-10-03 13:50:00,14.6,14.64,14.5,14.51,646400.0,12.9303,12.9657,12.8417,12.8506,646400.0
2008-10-03 13:55:00,14.5,14.61,14.5,14.53,367200.0,12.8417,12.9392,12.8417,12.8683,367200.0
2008-10-03 14:00:00,14.54,14.57,14.46,14.5,354400.0,12.8772,12.9037,12.8063,12.8417,354400.0
2008-10-03 14:05:00,14.51,14.59,14.51,14.54,297200.0,12.8506,12.9214,12.8506,12.8772,297200.0
2008-10-03 14:10:00,14.55,14.68,14.54,14.65,325600.0,12.886,13.0012,12.8772,12.9746,325600.0
2008-10-03 14:15:00,14.65,14.65,14.54,14.58,284400.0,12.9746,12.9746,12.8772,12.9126,284400.0
2008-10-03 14:20:00,14.58,14.58,14.5,14.51,290000.0,12.9126,12.9126,12.8417,12.8506,290000.0
2008-10-03 14:25:00,14.51,14.54,14.38,14.41,707200.0,12.8506,12.8772,12.7355,12.762,707200.0
2008-10-03 14:30:00,14.41,14.48,14.36,14.43,1106800.0,12.762,12.824,12.7178,12.7797,1106800.0
2008-10-03 14:35:00,14.43,14.55,14.43,14.5,620800.0,12.7797,12.886,12.7797,12.8417,620800.0
2008-10-03 14:40:00,14.49,14.55,14.44,14.46,576800.0,12.8329,12.886,12.7886,12.8063,576800.0
2008-10-03 14:45:00,14.45,14.5,14.4,14.5,738400.0,12.7975,12.8417,12.7532,12.8417,738400.0
2008-10-03 14:50:00,14.49,14.59,14.43,14.58,488800.0,12.8329,12.9214,12.7797,12.9126,488800.0
2008-10-03 14:55:00,14.58,14.63,14.52,14.61,412400.0,12.9126,12.9569,12.8595,12.9392,412400.0
2008-10-03 15:00:00,14.6,14.63,14.52,14.6,1488000.0,12.9303,12.9569,12.8595,12.9303,1488000.0
2008-10-03 15:05:00,14.59,14.6,14.53,14.54,417200.0,12.9214,12.9303,12.8683,12.8772,417200.0
2008-10-03 15:10:00,14.54,14.6,14.53,14.56,752800.0,12.8772,12.9303,12.8683,12.8949,752800.0
2008-10-03 15:15:00,14.56,14.58,14.54,14.56,424800.0,12.8949,12.9126,12.8772,12.8949,424800.0
2008-10-03 15:20:00,14.56,14.56,14.4,14.4,856800.0,12.8949,12.8949,12.7532,12.7532,856800.0
2008-10-03 15:25:00,14.4,14.49,14.4,14.42,378400.0,12.7532,12.8329,12.7532,12.7709,378400.0
2008-10-03 15:30:00,14.41,14.52,14.41,14.48,484400.0,12.762,12.8595,12.762,12.824,484400.0
2008-10-03 15:35:00,14.48,14.52,14.42,14.43,852400.0,12.824,12.8595,12.7709,12.7797,852400.0
2008-10-03 15:40:00,14.43,14.43,14.26,14.26,590800.0,12.7797,12.7797,12.6292,12.6292,590800.0
2008-10-03 15:45:00,14.26,14.27,14.08,14.2,1176400.0,12.6292,12.638,12.4698,12.576,1176400.0
2008-10-03 15:50:00,14.2,14.32,14.2,14.26,1042000.0,12.576,12.6823,12.576,12.6292,1042000.0
2008-10-03 15:55:00,14.25,14.28,14.18,14.24,1037200.0,12.6203,12.6469,12.5583,12.6115,1037200.0
2008-10-06 09:30:00,13.36,13.37,12.97,13.22,2424000.0,11.8321,11.841,11.4867,11.7081,2424000.0
2008-10-06 09:35:00,13.24,13.36,13.18,13.25,1670400.0,11.7258,11.8321,11.6727,11.7347,1670400.0
2008-10-06 09:40:00,13.25,13.32,13.2,13.23,1768000.0,11.7347,11.7967,11.6904,11.717,1768000.0
2008-10-06 09:45:00,13.23,13.24,13.06,13.09,1666000.0,11.717,11.7258,11.5664,11.593,1666000.0
2008-10-06 09:50:00,13.09,13.2,13.06,13.12,1366400.0,11.593,11.6904,11.5664,11.6196,1366400.0
2008-10-06 09:55:00,13.12,13.13,12.92,13.06,2187600.0,11.6196,11.6284,11.4424,11.5664,2187600.0
2008-10-06 10:00:00,13.08,13.09,12.9,12.91,1058400.0,11.5841,11.593,11.4247,11.4336,1058400.0
2008-10-06 10:05:00,12.91,12.98,12.82,12.86,1465200.0,11.4336,11.4956,11.3539,11.3893,1465200.0
2008-10-06 10:10:00,12.86,12.92,12.78,12.78,1255200.0,11.3893,11.4424,11.3184,11.3184,1255200.0
2008-10-06 10:15:00,12.8,12.8,12.63,12.67,1483200.0,11.3362,11.3362,11.1856,11.221,1483200.0
2008-10-06 10:20:00,12.67,12.72,12.56,12.72,1842800.0,11.221,11.2653,11.1236,11.2653,1842800.0
2008-10-06 10:25:00,12.71,12.75,12.62,12.66,1013600.0,11.2564,11.2919,11.1767,11.2122,1013600.0
2008-10-06 10:30:00,12.66,12.79,12.65,12.72,1217200.0,11.2122,11.3273,11.2033,11.2653,1217200.0
2008-10-06 10:35:00,12.72,12.82,12.65,12.69,1072800.0,11.2653,11.3539,11.2033,11.2387,1072800.0
2008-10-06 10:40:00,12.69,12.9,12.67,12.85,1352400.0,11.2387,11.4247,11.221,11.3804,1352400.0
2008-10-06 10:45:00,12.85,12.91,12.79,12.83,752400.0,11.3804,11.4336,11.3273,11.3627,752400.0
2008-10-06 10:50:00,12.83,12.96,12.81,12.96,1113600.0,11.3627,11.4779,11.345,11.4779,1113600.0
2008-10-06 10:55:00,12.96,13.0,12.88,12.93,867200.0,11.4779,11.5133,11.407,11.4513,867200.0
2008-10-06 11:00:00,12.93,13.09,12.9,13.08,807200.0,11.4513,11.593,11.4247,11.5841,807200.0
2008-10-06 11:05:00,13.08,13.11,13.02,13.11,966800.0,11.5841,11.6107,11.531,11.6107,966800.0
2008-10-06 11:10:00,13.11,13.18,13.03,13.08,826000.0,11.6107,11.6727,11.5399,11.5841,826000.0
2008-10-06 11:15:00,13.07,13.22,13.05,13.19,609600.0,11.5753,11.7081,11.5576,11.6816,609600.0
2008-10-06 11:20:00,13.18,13.25,13.13,13.22,713600.0,11.6727,11.7347,11.6284,11.7081,713600.0
2008-10-06 11:25:00,13.22,13.33,13.18,13.29,1139600.0,11.7081,11.8055,11.6727,11.7701,1139600.0
2008-10-06 11:30:00,13.28,13.35,13.24,13.34,1241200.0,11.7613,11.8233,11.7258,11.8144,1241200.0
2008-10-06 11:35:00,13.33,13.49,13.33,13.48,1503600.0,11.8055,11.9472,11.8055,11.9384,1503600.0
2008-10-06 11:40:00,13.48,13.61,13.46,13.56,1295600.0,11.9384,12.0535,11.9207,12.0092,1295600.0
2008-10-06 11:45:00,13.56,13.69,13.55,13.59,1000400.0,12.0092,12.1244,12.0004,12.0358,1000400.0
2008-10-06 11:50:00,13.59,13.61,13.48,13.5,1108400.0,12.0358,12.0535,11.9384,11.9561,1108400.0
2008-10-06 11:55:00,13.5,13.54,13.44,13.47,776800.0,11.9561,11.9915,11.903,11.9295,776800.0
2008-10-06 12:00:00,13.46,13.51,13.33,13.35,671200.0,11.9207,11.965,11.8055,11.8233,671200.0
2008-10-06 12:05:00,13.34,13.4,13.32,13.35,386000.0,11.8144,11.8675,11.7967,11.8233,386000.0
2008-10-06 12:10:00,13.34,13.4,13.28,13.37,461200.0,11.8144,11.8675,11.7613,11.841,461200.0
2008-10-06 12:15:00,13.37,13.38,13.21,13.26,443200.0,11.841,11.8498,11.6993,11.7435,443200.0
2008-10-06 12:20:00,13.27,13.29,13.13,13.17,397600.0,11.7524,11.7701,11.6284,11.6638,397600.0
2008-10-06 12:25:00,13.17,13.19,13.01,13.03,449600.0,11.6638,11.6816,11.5221,11.5399,449600.0
2008-10-06 12:30:00,13.02,13.07,12.97,13.04,592400.0,11.531,11.5753,11.4867,11.5487,592400.0
2008-10-06 12:35:00,13.03,13.06,12.87,12.88,704000.0,11.5399,11.5664,11.3982,11.407,704000.0
2008-10-06 12:40:00,12.88,13.0,12.86,12.99,534000.0,11.407,11.5133,11.3893,11.5044,534000.0
2008-10-06 12:45:00,12.98,13.02,12.91,13.01,332000.0,11.4956,11.531,11.4336,11.5221,332000.0
2008-10-06 12:50:00,13.01,13.05,12.96,13.04,370800.0,11.5221,11.5576,11.4779,11.5487,370800.0
2008-10-06 12:55:00,13.04,13.12,13.02,13.12,838000.0,11.5487,11.6196,11.531,11.6196,838000.0
2008-10-06 13:00:00,13.12,13.23,13.08,13.21,962800.0,11.6196,11.717,11.5841,11.6993,962800.0
2008-10-06 13:05:00,13.2,13.28,13.11,13.11,1086800.0,11.6904,11.7613,11.6107,11.6107,1086800.0
2008-10-06 13:10:00,13.11,13.17,13.06,13.07,359200.0,11.6107,11.6638,11.5664,11.5753,359200.0
2008-10-06 13:15:00,13.06,13.19,13.06,13.14,429600.0,11.5664,11.6816,11.5664,11.6373,429600.0
2008-10-06 13:20:00,13.14,13.25,13.14,13.15,408000.0,11.6373,11.7347,11.6373,11.6461,408000.0
2008-10-06 13:25:00,13.16,13.18,13.06,13.07,823600.0,11.655,11.6727,11.5664,11.5753,823600.0
2008-10-06 13:30:00,13.06,13.08,12.98,12.98,579600.0,11.5664,11.5841,11.4956,11.4956,579600.0
2008-10-06 13:35:00,12.98,13.1,12.97,13.07,539600.0,11.4956,11.6018,11.4867,11.5753,539600.0
2008-10-06 13:40:00,13.07,13.08,12.98,13.03,852400.0,11.5753,11.5841,11.4956,11.5399,852400.0
2008-10-06 13:45:00,13.03,13.04,12.97,13.0,427600.0,11.5399,11.5487,11.4867,11.5133,427600.0
2008-10-06 13:50:00,12.99,13.11,12.97,13.06,443600.0,11.5044,11.6107,11.4867,11.5664,443600.0
2008-10-06 13:55:00,13.06,13.11,13.02,13.11,273600.0,11.5664,11.6107,11.531,11.6107,273600.0
2008-10-06 14:00:00,13.11,13.13,13.04,13.06,528800.0,11.6107,11.6284,11.5487,11.5664,528800.0
2008-10-06 14:05:00,13.06,13.12,12.99,13.04,440400.0,11.5664,11.6196,11.5044,11.5487,440400.0
2008-10-06 14:10:00,13.04,13.1,13.01,13.05,424000.0,11.5487,11.6018,11.5221,11.5576,424000.0
2008-10-06 14:15:00,13.05,13.1,13.0,13.01,508400.0,11.5576,11.6018,11.5133,11.5221,508400.0
2008-10-06 14:20:00,13.01,13.09,12.95,12.96,642000.0,11.5221,11.593,11.469,11.4779,642000.0
2008-10-06 14:25:00,12.97,13.07,12.93,13.06,795600.0,11.4867,11.5753,11.4513,11.5664,795600.0
2008-10-06 14:30:00,13.06,13.1,13.01,13.05,640000.0,11.5664,11.6018,11.5221,11.5576,640000.0
2008-10-06 14:35:00,13.05,13.07,12.98,13.06,613200.0,11.5576,11.5753,11.4956,11.5664,613200.0
2008-10-06 14:40:00,13.06,13.19,13.02,13.1,964800.0,11.5664,11.6816,11.531,11.6018,964800.0
2008-10-06 14:45:00,13.1,13.15,13.05,13.1,743200.0,11.6018,11.6461,11.5576,11.6018,743200.0
2008-10-06 14:50:00,13.1,13.15,13.09,13.15,704400.0,11.6018,11.6461,11.593,11.6461,704400.0
2008-10-06 14:55:00,13.14,13.15,13.0,13.06,831600.0,11.6373,11.6461,11.5133,11.5664,831600.0
2008-10-06 15:00:00,13.06,13.11,13.0,13.05,1156400.0,11.5664,11.6107,11.5133,11.5576,1156400.0
2008-10-06 15:05:00,13.05,13.13,13.04,13.12,876400.0,11.5576,11.6284,11.5487,11.6196,876400.0
2008-10-06 15:10:00,13.12,13.32,13.09,13.31,3067200.0,11.6196,11.7967,11.593,11.7878,3067200.0
2008-10-06 15:15:00,13.3,13.73,13.18,13.65,3498000.0,11.779,12.1598,11.6727,12.0889,3498000.0
2008-10-06 15:20:00,13.65,13.68,13.38,13.5,2428000.0,12.0889,12.1155,11.8498,11.9561,2428000.0
2008-10-06 15:25:00,13.5,13.89,13.47,13.87,3217200.0,11.9561,12.3015,11.9295,12.2838,3217200.0
2008-10-06 15:30:00,13.87,13.92,13.61,13.77,1510800.0,12.2838,12.3281,12.0535,12.1952,1510800.0
2008-10-06 15:35:00,13.77,13.81,13.65,13.77,1920800.0,12.1952,12.2307,12.0889,12.1952,1920800.0
2008-10-06 15:40:00,13.75,13.88,13.72,13.87,1797600.0,12.1775,12.2926,12.1509,12.2838,1797600.0
2008-10-06 15:45:00,13.87,13.97,13.84,13.95,1437200.0,12.2838,12.3724,12.2572,12.3546,1437200.0
2008-10-06 15:50:00,13.95,13.97,13.81,13.82,1461600.0,12.3546,12.3724,12.2307,12.2395,1461600.0
2008-10-06 15:55:00,13.83,14.01,13.81,13.94,1867600.0,12.2484,12.4078,12.2307,12.3458,1867600.0
2008-10-07 09:30:00,14.0,14.11,13.9,13.94,2124800.0,12.3989,12.4963,12.3104,12.3458,2124800.0
2008-10-07 09:35:00,13.95,13.95,13.67,13.83,1842000.0,12.3546,12.3546,12.1067,12.2484,1842000.0
2008-10-07 09:40:00,13.84,13.96,13.78,13.84,1642800.0,12.2572,12.3635,12.2041,12.2572,1642800.0
2008-10-07 09:45:00,13.85,13.86,13.47,13.55,1683600.0,12.2661,12.2749,11.9295,12.0004,1683600.0
2008-10-07 09:50:00,13.55,13.6,13.31,13.31,1630000.0,12.0004,12.0447,11.7878,11.7878,1630000.0
2008-10-07 09:55:00,13.32,13.32,13.0,13.17,2590400.0,11.7967,11.7967,11.5133,11.6638,2590400.0
2008-10-07 10:00:00,13.18,13.27,13.09,13.24,1118000.0,11.6727,11.7524,11.593,11.7258,1118000.0
2008-10-07 10:05:00,13.24,13.28,13.13,13.27,698800.0,11.7258,11.7613,11.6284,11.7524,698800.0
2008-10-07 10:10:00,13.27,13.34,13.19,13.26,590400.0,11.7524,11.8144,11.6816,11.7435,590400.0
2008-10-07 10:15:00,13.27,13.35,13.22,13.28,496000.0,11.7524,11.8233,11.7081,11.7613,496000.0
2008-10-07 10:20:00,13.29,13.35,13.24,13.26,478800.0,11.7701,11.8233,11.7258,11.7435,478800.0
2008-10-07 10:25:00,13.27,13.49,13.27,13.49,731600.0,11.7524,11.9472,11.7524,11.9472,731600.0
2008-10-07 10:30:00,13.49,13.51,13.31,13.36,1048000.0,11.9472,11.965,11.7878,11.8321,1048000.0
2008-10-07 10:35:00,13.37,13.39,13.18,13.34,1223600.0,11.841,11.8587,11.6727,11.8144,1223600.0
2008-10-07 10:40:00,13.34,13.38,13.22,13.25,889600.0,11.8144,11.8498,11.7081,11.7347,889600.0
2008-10-07 10:45:00,13.25,13.27,13.18,13.23,1262000.0,11.7347,11.7524,11.6727,11.717,1262000.0
2008-10-07 10:50:00,13.22,13.28,13.19,13.27,619200.0,11.7081,11.7613,11.6816,11.7524,619200.0
2008-10-07 10:55:00,13.27,13.41,13.24,13.41,920800.0,11.7524,11.8764,11.7258,11.8764,920800.0
2008-10-07 11:00:00,13.41,13.45,13.35,13.35,1204800.0,11.8764,11.9118,11.8233,11.8233,1204800.0
2008-10-07 11:05:00,13.35,13.37,13.25,13.28,932800.0,11.8233,11.841,11.7347,11.7613,932800.0
2008-10-07 11:10:00,13.28,13.33,13.21,13.33,774800.0,11.7613,11.8055,11.6993,11.8055,774800.0
2008-10-07 11:15:00,13.33,13.38,13.28,13.31,562400.0,11.8055,11.8498,11.7613,11.7878,562400.0
2008-10-07 11:20:00,13.31,13.31,13.23,13.26,830800.0,11.7878,11.7878,11.717,11.7435,830800.0
2008-10-07 11:25:00,13.26,13.33,13.25,13.25,740400.0,11.7435,11.8055,11.7347,11.7347,740400.0
2008-10-07 11:30:00,13.26,13.31,13.19,13.2,1142000.0,11.7435,11.7878,11.6816,11.6904,1142000.0
2008-10-07 11:35:00,13.2,13.28,13.2,13.24,617600.0,11.6904,11.7613,11.6904,11.7258,617600.0
2008-10-07 11:40:00,13.24,13.3,13.21,13.3,480400.0,11.7258,11.779,11.6993,11.779,480400.0
2008-10-07 11:45:00,13.3,13.32,13.23,13.24,451200.0,11.779,11.7967,11.717,11.7258,451200.0
2008-10-07 11:50:00,13.24,13.27,13.21,13.22,1138800.0,11.7258,11.7524,11.6993,11.7081,1138800.0
2008-10-07 11:55:00,13.23,13.23,13.14,13.18,771200.0,11.717,11.717,11.6373,11.6727,771200.0
2008-10-07 12:00:00,13.18,13.18,13.06,13.09,705600.0,11.6727,11.6727,11.5664,11.593,705600.0
2008-10-07 12:05:00,13.09,13.13,13.09,13.11,939200.0,11.593,11.6284,11.593,11.6107,939200.0
2008-10-07 12:10:00,13.11,13.11,13.01,13.04,1140000.0,11.6107,11.6107,11.5221,11.5487,1140000.0
2008-10-07 12:15:00,13.04,13.04,12.97,12.97,1136000.0,11.5487,11.5487,11.4867,11.4867,1136000.0
2008-10-07 12:20:00,12.97,13.02,12.94,12.97,978000.0,11.4867,11.531,11.4601,11.4867,978000.0
2008-10-07 12:25:00,12.97,12.97,12.88,12.92,898000.0,11.4867,11.4867,11.407,11.4424,898000.0
2008-10-07 12:30:00,12.92,12.94,12.82,12.83,1063600.0,11.4424,11.4601,11.3539,11.3627,1063600.0
2008-10-07 12:35:00,12.82,12.99,12.82,12.91,1051600.0,11.3539,11.5044,11.3539,11.4336,1051600.0
2008-10-07 12:40:00,12.9,12.96,12.84,12.84,794000.0,11.4247,11.4779,11.3716,11.3716,794000.0
2008-10-07 12:45:00,12.85,12.88,12.76,12.76,926400.0,11.3804,11.407,11.3007,11.3007,926400.0
2008-10-07 12:50:00,12.76,12.85,12.72,12.82,957600.0,11.3007,11.3804,11.2653,11.3539,957600.0
2008-10-07 12:55:00,12.82,12.94,12.81,12.93,586000.0,11.3539,11.4601,11.345,11.4513,586000.0
2008-10-07 13:00:00,12.93,12.97,12.9,12.92,346800.0,11.4513,11.4867,11.4247,11.4424,346800.0
2008-10-07 13:05:00,12.92,12.98,12.86,12.96,526400.0,11.4424,11.4956,11.3893,11.4779,526400.0
2008-10-07 13:10:00,12.95,12.97,12.9,12.96,455600.0,11.469,11.4867,11.4247,11.4779,455600.0
2008-10-07 13:15:00,12.95,13.06,12.95,13.06,982000.0,11.469,11.5664,11.469,11.5664,982000.0
2008-10-07 13:20:00,13.06,13.07,12.97,13.07,1161200.0,11.5664,11.5753,11.4867,11.5753,1161200.0
2008-10-07 13:25:00,13.07,13.07,12.94,13.02,778800.0,11.5753,11.5753,11.4601,11.531,778800.0
2008-10-07 13:30:00,13.02,13.1,13.02,13.09,704000.0,11.531,11.6018,11.531,11.593,704000.0
2008-10-07 13:35:00,13.09,13.2,13.08,13.19,672800.0,11.593,11.6904,11.5841,11.6816,672800.0
2008-10-07 13:40:00,13.18,13.19,13.12,13.13,542000.0,11.6727,11.6816,11.6196,11.6284,542000.0
2008-10-07 13:45:00,13.13,13.13,12.97,13.0,742000.0,11.6284,11.6284,11.4867,11.5133,742000.0
2008-10-07 13:50:00,13.0,13.04,12.87,12.97,749600.0,11.5133,11.5487,11.3982,11.4867,749600.0
2008-10-07 13:55:00,12.97,12.98,12.88,12.88,531200.0,11.4867,11.4956,11.407,11.407,531200.0
2008-10-07 14:00:00,12.88,13.0,12.86,12.98,802000.0,11.407,11.5133,11.3893,11.4956,802000.0
2008-10-07 14:05:00,12.98,13.01,12.93,12.97,653200.0,11.4956,11.5221,11.4513,11.4867,653200.0
2008-10-07 14:10:00,12.97,12.98,12.84,12.91,708800.0,11.4867,11.4956,11.3716,11.4336,708800.0
2008-10-07 14:15:00,12.91,13.01,12.88,12.96,1626000.0,11.4336,11.5221,11.407,11.4779,1626000.0
2008-10-07 14:20:00,12.97,13.02,12.95,12.99,1348400.0,11.4867,11.531,11.469,11.5044,1348400.0
2008-10-07 14:25:00,12.99,13.02,12.96,13.0,750800.0,11.5044,11.531,11.4779,11.5133,750800.0
2008-10-07 14:30:00,13.0,13.06,12.92,12.94,1145600.0,11.5133,11.5664,11.4424,11.4601,1145600.0
2008-10-07 14:35:00,12.95,13.0,12.89,12.97,489600.0,11.469,11.5133,11.4159,11.4867,489600.0
2008-10-07 14:40:00,12.97,13.0,12.96,12.97,484000.0,11.4867,11.5133,11.4779,11.4867,484000.0
2008-10-07 14:45:00,12.97,13.05,12.96,12.99,584800.0,11.4867,11.5576,11.4779,11.5044,584800.0
2008-10-07 14:50:00,12.99,13.02,12.97,12.97,480000.0,11.5044,11.531,11.4867,11.4867,480000.0
2008-10-07 14:55:00,12.97,12.99,12.88,12.89,735200.0,11.4867,11.5044,11.407,11.4159,735200.0
2008-10-07 15:00:00,12.89,12.95,12.81,12.87,569200.0,11.4159,11.469,11.345,11.3982,569200.0
2008-10-07 15:05:00,12.88,12.93,12.83,12.91,518000.0,11.407,11.4513,11.3627,11.4336,518000.0
2008-10-07 15:10:00,12.91,12.96,12.9,12.95,741600.0,11.4336,11.4779,11.4247,11.469,741600.0
2008-10-07 15:15:00,12.95,12.99,12.89,12.95,1493200.0,11.469,11.5044,11.4159,11.469,1493200.0
2008-10-07 15:20:00,12.95,12.99,12.92,12.94,868400.0,11.469,11.5044,11.4424,11.4601,868400.0
2008-10-07 15:25:00,12.94,12.97,12.9,12.95,1004000.0,11.4601,11.4867,11.4247,11.469,1004000.0
2008-10-07 15:30:00,12.95,12.99,12.9,12.95,895600.0,11.469,11.5044,11.4247,11.469,895600.0
2008-10-07 15:35:00,12.95,12.99,12.91,12.97,742800.0,11.469,11.5044,11.4336,11.4867,742800.0
2008-10-07 15:40:00,12.96,13.06,12.92,12.92,1179600.0,11.4779,11.5664,11.4424,11.4424,1179600.0
2008-10-07 15:45:00,12.92,12.93,12.82,12.83,1050800.0,11.4424,11.4513,11.3539,11.3627,1050800.0
2008-10-07 15:50:00,12.83,12.84,12.72,12.76,1714000.0,11.3627,11.3716,11.2653,11.3007,1714000.0
2008-10-07 15:55:00,12.75,12.78,12.65,12.7,1729200.0,11.2919,11.3184,11.2033,11.2476,1729200.0
2008-10-08 09:30:00,12.32,12.32,11.94,12.22,2991600.0,10.9111,10.9111,10.5745,10.8225,2991600.0
2008-10-08 09:35:00,12.2,12.77,12.18,12.76,1593200.0,10.8048,11.3096,10.7871,11.3007,1593200.0
2008-10-08 09:40:00,12.76,12.83,12.7,12.76,1328000.0,11.3007,11.3627,11.2476,11.3007,1328000.0
2008-10-08 09:45:00,12.76,12.85,12.71,12.77,1612000.0,11.3007,11.3804,11.2564,11.3096,1612000.0
2008-10-08 09:50:00,12.77,12.88,12.75,12.84,1159600.0,11.3096,11.407,11.2919,11.3716,1159600.0
2008-10-08 09:55:00,12.83,12.91,12.79,12.82,968800.0,11.3627,11.4336,11.3273,11.3539,968800.0
2008-10-08 10:00:00,12.83,12.99,12.81,12.97,1102000.0,11.3627,11.5044,11.345,11.4867,1102000.0
2008-10-08 10:05:00,12.97,12.97,12.8,12.81,1086000.0,11.4867,11.4867,11.3362,11.345,1086000.0
2008-10-08 10:10:00,12.81,12.83,12.71,12.82,982800.0,11.345,11.3627,11.2564,11.3539,982800.0
2008-10-08 10:15:00,12.82,12.85,12.72,12.75,1184400.0,11.3539,11.3804,11.2653,11.2919,1184400.0
2008-10-08 10:20:00,12.75,12.81,12.66,12.76,1048400.0,11.2919,11.345,11.2122,11.3007,1048400.0
2008-10-08 10:25:00,12.75,12.77,12.66,12.74,1054800.0,11.2919,11.3096,11.2122,11.283,1054800.0
2008-10-08 10:30:00,12.74,12.75,12.68,12.71,845600.0,11.283,11.2919,11.2299,11.2564,845600.0
2008-10-08 10:35:00,12.71,12.75,12.57,12.58,845600.0,11.2564,11.2919,11.1325,11.1413,845600.0
2008-10-08 10:40:00,12.58,12.65,12.4,12.4,1004800.0,11.1413,11.2033,10.9819,10.9819,1004800.0
2008-10-08 10:45:00,12.4,12.45,12.33,12.38,966800.0,10.9819,11.0262,10.9199,10.9642,966800.0
2008-10-08 10:50:00,12.38,12.49,12.37,12.45,896000.0,10.9642,11.0616,10.9553,11.0262,896000.0
2008-10-08 10:55:00,12.46,12.68,12.42,12.58,888000.0,11.035,11.2299,10.9996,11.1413,888000.0
2008-10-08 11:00:00,12.58,12.62,12.4,12.51,839200.0,11.1413,11.1767,10.9819,11.0793,839200.0
2008-10-08 11:05:00,12.49,12.52,12.41,12.48,539600.0,11.0616,11.0882,10.9908,11.0528,539600.0
2008-10-08 11:10:00,12.47,12.5,12.43,12.46,481600.0,11.0439,11.0705,11.0085,11.035,481600.0
2008-10-08 11:15:00,12.46,12.58,12.45,12.56,673600.0,11.035,11.1413,11.0262,11.1236,673600.0
2008-10-08 11:20:00,12.56,12.58,12.5,12.57,389200.0,11.1236,11.1413,11.0705,11.1325,389200.0
2008-10-08 11:25:00,12.56,12.61,12.47,12.47,473200.0,11.1236,11.1679,11.0439,11.0439,473200.0
2008-10-08 11:30:00,12.47,12.56,12.46,12.53,766000.0,11.0439,11.1236,11.035,11.097,766000.0
2008-10-08 11:35:00,12.53,12.54,12.38,12.45,416400.0,11.097,11.1059,10.9642,11.0262,416400.0
2008-10-08 11:40:00,12.46,12.49,12.31,12.35,538800.0,11.035,11.0616,10.9022,10.9376,538800.0
2008-10-08 11:45:00,12.35,12.44,12.31,12.4,365600.0,10.9376,11.0173,10.9022,10.9819,365600.0
2008-10-08 11:50:00,12.4,12.49,12.38,12.49,371600.0,10.9819,11.0616,10.9642,11.0616,371600.0
2008-10-08 11:55:00,12.48,12.5,12.29,12.48,678800.0,11.0528,11.0705,10.8845,11.0528,678800.0
2008-10-08 12:00:00,12.48,12.51,12.35,12.37,334000.0,11.0528,11.0793,10.9376,10.9553,334000.0
2008-10-08 12:05:00,12.37,12.44,12.31,12.4,361200.0,10.9553,11.0173,10.9022,10.9819,361200.0
2008-10-08 12:10:00,12.4,12.43,12.34,12.35,350800.0,10.9819,11.0085,10.9288,10.9376,350800.0
2008-10-08 12:15:00,12.35,12.44,12.35,12.39,377600.0,10.9376,11.0173,10.9376,10.973,377600.0
2008-10-08 12:20:00,12.39,12.43,12.36,12.39,469600.0,10.973,11.0085,10.9465,10.973,469600.0
2008-10-08 12:25:00,12.38,12.45,12.33,12.37,608000.0,10.9642,11.0262,10.9199,10.9553,608000.0
2008-10-08 12:30:00,12.37,12.47,12.34,12.47,416800.0,10.9553,11.0439,10.9288,11.0439,416800.0
2008-10-08 12:35:00,12.47,12.5,12.38,12.44,469600.0,11.0439,11.0705,10.9642,11.0173,469600.0
2008-10-08 12:40:00,12.44,12.54,12.42,12.5,614000.0,11.0173,11.1059,10.9996,11.0705,614000.0
2008-10-08 12:45:00,12.5,12.52,12.36,12.4,607200.0,11.0705,11.0882,10.9465,10.9819,607200.0
2008-10-08 12:50:00,12.4,12.46,12.38,12.45,378000.0,10.9819,11.035,10.9642,11.0262,378000.0
2008-10-08 12:55:00,12.45,12.48,12.4,12.44,280400.0,11.0262,11.0528,10.9819,11.0173,280400.0
2008-10-08 13:00:00,12.44,12.57,12.43,12.55,872000.0,11.0173,11.1325,11.0085,11.1147,872000.0
2008-10-08 13:05:00,12.55,12.65,12.51,12.65,824800.0,11.1147,11.2033,11.0793,11.2033,824800.0
2008-10-08 13:10:00,12.65,12.65,12.59,12.63,766400.0,11.2033,11.2033,11.1502,11.1856,766400.0
2008-10-08 13:15:00,12.63,12.73,12.57,12.73,583600.0,11.1856,11.2742,11.1325,11.2742,583600.0
2008-10-08 13:20:00,12.73,12.75,12.68,12.71,813600.0,11.2742,11.2919,11.2299,11.2564,813600.0
2008-10-08 13:25:00,12.71,12.77,12.69,12.74,1130800.0,11.2564,11.3096,11.2387,11.283,1130800.0
2008-10-08 13:30:00,12.74,12.78,12.69,12.74,505600.0,11.283,11.3184,11.2387,11.283,505600.0
2008-10-08 13:35:00,12.75,12.84,12.71,12.72,1807600.0,11.2919,11.3716,11.2564,11.2653,1807600.0
2008-10-08 13:40:00,12.72,12.85,12.71,12.81,870400.0,11.2653,11.3804,11.2564,11.345,870400.0
2008-10-08 13:45:00,12.81,12.81,12.68,12.78,1072400.0,11.345,11.345,11.2299,11.3184,1072400.0
2008-10-08 13:50:00,12.77,12.87,12.74,12.87,1322000.0,11.3096,11.3982,11.283,11.3982,1322000.0
2008-10-08 13:55:00,12.87,12.98,12.76,12.97,921200.0,11.3982,11.4956,11.3007,11.4867,921200.0
2008-10-08 14:00:00,12.97,13.38,12.94,13.33,3176800.0,11.4867,11.8498,11.4601,11.8055,3176800.0
2008-10-08 14:05:00,13.33,13.47,13.23,13.32,2010000.0,11.8055,11.9295,11.717,11.7967,2010000.0
2008-10-08 14:10:00,13.31,13.49,13.29,13.46,1768000.0,11.7878,11.9472,11.7701,11.9207,1768000.0
2008-10-08 14:15:00,13.47,13.49,13.34,13.47,662000.0,11.9295,11.9472,11.8144,11.9295,662000.0
2008-10-08 14:20:00,13.47,13.6,13.46,13.54,1510400.0,11.9295,12.0447,11.9207,11.9915,1510400.0
2008-10-08 14:25:00,13.53,13.61,13.51,13.53,885600.0,11.9827,12.0535,11.965,11.9827,885600.0
2008-10-08 14:30:00,13.53,13.61,13.51,13.54,822800.0,11.9827,12.0535,11.965,11.9915,822800.0
2008-10-08 14:35:00,13.54,13.58,13.44,13.49,1332400.0,11.9915,12.027,11.903,11.9472,1332400.0
2008-10-08 14:40:00,13.49,13.53,13.28,13.33,888000.0,11.9472,11.9827,11.7613,11.8055,888000.0
2008-10-08 14:45:00,13.33,13.38,13.2,13.24,926000.0,11.8055,11.8498,11.6904,11.7258,926000.0
2008-10-08 14:50:00,13.24,13.32,13.19,13.31,746000.0,11.7258,11.7967,11.6816,11.7878,746000.0
2008-10-08 14:55:00,13.31,13.33,13.21,13.23,554000.0,11.7878,11.8055,11.6993,11.717,554000.0
2008-10-08 15:00:00,13.23,13.26,12.72,13.22,1207200.0,11.717,11.7435,11.2653,11.7081,1207200.0
2008-10-08 15:05:00,13.2,13.43,13.18,13.33,1260800.0,11.6904,11.8941,11.6727,11.8055,1260800.0
2008-10-08 15:10:00,13.33,13.47,13.33,13.42,612800.0,11.8055,11.9295,11.8055,11.8853,612800.0
2008-10-08 15:15:00,13.41,13.55,13.38,13.55,337200.0,11.8764,12.0004,11.8498,12.0004,337200.0
2008-10-08 15:20:00,13.55,13.56,13.43,13.51,517600.0,12.0004,12.0092,11.8941,11.965,517600.0
2008-10-08 15:25:00,13.51,13.61,13.5,13.54,1200800.0,11.965,12.0535,11.9561,11.9915,1200800.0
2008-10-08 15:30:00,13.54,13.61,13.5,13.52,508400.0,11.9915,12.0535,11.9561,11.9738,508400.0
2008-10-08 15:35:00,13.52,13.54,13.43,13.43,1198000.0,11.9738,11.9915,11.8941,11.8941,1198000.0
2008-10-08 15:40:00,13.43,13.47,13.27,13.45,1097200.0,11.8941,11.9295,11.7524,11.9118,1097200.0
2008-10-08 15:45:00,13.44,13.45,13.25,13.27,862800.0,11.903,11.9118,11.7347,11.7524,862800.0
2008-10-08 15:50:00,13.26,13.36,13.19,13.22,1160400.0,11.7435,11.8321,11.6816,11.7081,1160400.0
2008-10-08 15:55:00,13.22,13.25,13.13,13.18,1513600.0,11.7081,11.7347,11.6284,11.6727,1513600.0
2008-10-09 09:30:00,13.49,13.86,13.4,13.75,1138400.0,11.9472,12.2749,11.8675,12.1775,1138400.0
2008-10-09 09:35:00,13.75,13.8,13.5,13.59,1328400.0,12.1775,12.2218,11.9561,12.0358,1328400.0
2008-10-09 09:40:00,13.59,13.81,13.59,13.79,706000.0,12.0358,12.2307,12.0358,12.2129,706000.0
2008-10-09 09:45:00,13.8,13.93,13.8,13.84,892400.0,12.2218,12.3369,12.2218,12.2572,892400.0
2008-10-09 09:50:00,13.84,13.99,13.84,13.94,962400.0,12.2572,12.3901,12.2572,12.3458,962400.0
2008-10-09 09:55:00,13.93,13.99,13.84,13.93,1131200.0,12.3369,12.3901,12.2572,12.3369,1131200.0
2008-10-09 10:00:00,13.92,13.92,13.78,13.89,817200.0,12.3281,12.3281,12.2041,12.3015,817200.0
2008-10-09 10:05:00,13.89,13.92,13.81,13.9,423200.0,12.3015,12.3281,12.2307,12.3104,423200.0
2008-10-09 10:10:00,13.9,13.91,13.75,13.76,683600.0,12.3104,12.3192,12.1775,12.1864,683600.0
2008-10-09 10:15:00,13.75,13.85,13.72,13.75,729600.0,12.1775,12.2661,12.1509,12.1775,729600.0
2008-10-09 10:20:00,13.75,13.8,13.63,13.68,1066400.0,12.1775,12.2218,12.0712,12.1155,1066400.0
2008-10-09 10:25:00,13.66,13.68,13.33,13.35,1060800.0,12.0978,12.1155,11.8055,11.8233,1060800.0
2008-10-09 10:30:00,13.35,13.49,13.33,13.43,1006800.0,11.8233,11.9472,11.8055,11.8941,1006800.0
2008-10-09 10:35:00,13.43,13.56,13.38,13.49,683200.0,11.8941,12.0092,11.8498,11.9472,683200.0
2008-10-09 10:40:00,13.49,13.62,13.4,13.46,657200.0,11.9472,12.0624,11.8675,11.9207,657200.0
2008-10-09 10:45:00,13.45,13.47,13.37,13.47,611200.0,11.9118,11.9295,11.841,11.9295,611200.0
2008-10-09 10:50:00,13.47,13.49,13.38,13.44,404000.0,11.9295,11.9472,11.8498,11.903,404000.0
2008-10-09 10:55:00,13.43,13.45,13.38,13.41,392000.0,11.8941,11.9118,11.8498,11.8764,392000.0
2008-10-09 11:00:00,13.41,13.46,13.35,13.38,459600.0,11.8764,11.9207,11.8233,11.8498,459600.0
2008-10-09 11:05:00,13.38,13.45,13.32,13.33,682000.0,11.8498,11.9118,11.7967,11.8055,682000.0
2008-10-09 11:10:00,13.33,13.5,13.29,13.49,519600.0,11.8055,11.9561,11.7701,11.9472,519600.0
2008-10-09 11:15:00,13.5,13.52,13.38,13.5,296000.0,11.9561,11.9738,11.8498,11.9561,296000.0
2008-10-09 11:20:00,13.49,13.51,13.38,13.38,310400.0,11.9472,11.965,11.8498,11.8498,310400.0
2008-10-09 11:25:00,13.38,13.42,13.29,13.36,290800.0,11.8498,11.8853,11.7701,11.8321,290800.0
2008-10-09 11:30:00,13.38,13.47,13.33,13.37,481200.0,11.8498,11.9295,11.8055,11.841,481200.0
2008-10-09 11:35:00,13.37,13.48,13.36,13.38,390800.0,11.841,11.9384,11.8321,11.8498,390800.0
2008-10-09 11:40:00,13.38,13.46,13.38,13.44,198400.0,11.8498,11.9207,11.8498,11.903,198400.0
2008-10-09 11:45:00,13.42,13.51,13.42,13.46,260000.0,11.8853,11.965,11.8853,11.9207,260000.0
2008-10-09 11:50:00,13.47,13.5,13.39,13.4,241600.0,11.9295,11.9561,11.8587,11.8675,241600.0
2008-10-09 11:55:00,13.39,13.45,13.38,13.38,215600.0,11.8587,11.9118,11.8498,11.8498,215600.0
2008-10-09 12:00:00,13.38,13.42,13.3,13.33,263200.0,11.8498,11.8853,11.779,11.8055,263200.0
2008-10-09 12:05:00,13.33,13.44,13.29,13.34,361600.0,11.8055,11.903,11.7701,11.8144,361600.0
2008-10-09 12:10:00,13.33,13.45,13.33,13.35,273200.0,11.8055,11.9118,11.8055,11.8233,273200.0
2008-10-09 12:15:00,13.35,13.45,13.35,13.42,258000.0,11.8233,11.9118,11.8233,11.8853,258000.0
2008-10-09 12:20:00,13.4,13.45,13.36,13.42,133600.0,11.8675,11.9118,11.8321,11.8853,133600.0
2008-10-09 12:25:00,13.43,13.44,13.26,13.26,244400.0,11.8941,11.903,11.7435,11.7435,244400.0
2008-10-09 12:30:00,13.26,13.32,13.25,13.28,214000.0,11.7435,11.7967,11.7347,11.7613,214000.0
2008-10-09 12:35:00,13.28,13.34,13.27,13.31,264000.0,11.7613,11.8144,11.7524,11.7878,264000.0
2008-10-09 12:40:00,13.31,13.31,13.23,13.3,271200.0,11.7878,11.7878,11.717,11.779,271200.0
2008-10-09 12:45:00,13.3,13.32,13.25,13.28,290400.0,11.779,11.7967,11.7347,11.7613,290400.0
2008-10-09 12:50:00,13.27,13.37,13.27,13.33,256400.0,11.7524,11.841,11.7524,11.8055,256400.0
2008-10-09 12:55:00,13.33,13.36,13.27,13.29,263600.0,11.8055,11.8321,11.7524,11.7701,263600.0
2008-10-09 13:00:00,13.29,13.34,13.28,13.3,171600.0,11.7701,11.8144,11.7613,11.779,171600.0
2008-10-09 13:05:00,13.3,13.33,13.27,13.3,283200.0,11.779,11.8055,11.7524,11.779,283200.0
2008-10-09 13:10:00,13.31,13.35,13.3,13.31,312400.0,11.7878,11.8233,11.779,11.7878,312400.0
2008-10-09 13:15:00,13.31,13.34,13.27,13.27,223600.0,11.7878,11.8144,11.7524,11.7524,223600.0
2008-10-09 13:20:00,13.27,13.27,13.21,13.22,330000.0,11.7524,11.7524,11.6993,11.7081,330000.0
2008-10-09 13:25:00,13.23,13.38,13.2,13.36,422000.0,11.717,11.8498,11.6904,11.8321,422000.0
2008-10-09 13:30:00,13.36,13.4,13.29,13.39,437600.0,11.8321,11.8675,11.7701,11.8587,437600.0
2008-10-09 13:35:00,13.39,13.48,13.37,13.4,529200.0,11.8587,11.9384,11.841,11.8675,529200.0
2008-10-09 13:40:00,13.41,13.45,13.39,13.41,250000.0,11.8764,11.9118,11.8587,11.8764,250000.0
2008-10-09 13:45:00,13.42,13.45,13.39,13.42,512800.0,11.8853,11.9118,11.8587,11.8853,512800.0
2008-10-09 13:50:00,13.42,13.44,13.38,13.41,269200.0,11.8853,11.903,11.8498,11.8764,269200.0
2008-10-09 13:55:00,13.42,13.48,13.41,13.43,552400.0,11.8853,11.9384,11.8764,11.8941,552400.0
2008-10-09 14:00:00,13.43,13.48,13.43,13.43,238800.0,11.8941,11.9384,11.8941,11.8941,238800.0
2008-10-09 14:05:00,13.44,13.46,13.4,13.44,144400.0,11.903,11.9207,11.8675,11.903,144400.0
2008-10-09 14:10:00,13.45,13.46,13.31,13.31,305200.0,11.9118,11.9207,11.7878,11.7878,305200.0
2008-10-09 14:15:00,13.31,13.4,13.26,13.29,152400.0,11.7878,11.8675,11.7435,11.7701,152400.0
2008-10-09 14:20:00,13.29,13.31,13.25,13.3,287200.0,11.7701,11.7878,11.7347,11.779,287200.0
2008-10-09 14:25:00,13.29,13.31,13.25,13.26,215200.0,11.7701,11.7878,11.7347,11.7435,215200.0
2008-10-09 14:30:00,13.25,13.27,13.18,13.19,377600.0,11.7347,11.7524,11.6727,11.6816,377600.0
2008-10-09 14:35:00,13.19,13.24,13.19,13.23,170800.0,11.6816,11.7258,11.6816,11.717,170800.0
2008-10-09 14:40:00,13.22,13.28,13.22,13.26,351600.0,11.7081,11.7613,11.7081,11.7435,351600.0
2008-10-09 14:45:00,13.26,13.27,13.2,13.21,202000.0,11.7435,11.7524,11.6904,11.6993,202000.0
2008-10-09 14:50:00,13.21,13.26,13.2,13.21,264000.0,11.6993,11.7435,11.6904,11.6993,264000.0
2008-10-09 14:55:00,13.21,13.26,13.21,13.21,180800.0,11.6993,11.7435,11.6993,11.6993,180800.0
2008-10-09 15:00:00,13.21,13.22,13.04,13.05,498800.0,11.6993,11.7081,11.5487,11.5576,498800.0
2008-10-09 15:05:00,13.06,13.22,13.05,13.17,628000.0,11.5664,11.7081,11.5576,11.6638,628000.0
2008-10-09 15:10:00,13.16,13.16,12.95,13.01,503600.0,11.655,11.655,11.469,11.5221,503600.0
2008-10-09 15:15:00,12.99,13.06,12.94,12.95,465200.0,11.5044,11.5664,11.4601,11.469,465200.0
2008-10-09 15:20:00,12.95,13.01,12.85,12.87,1009600.0,11.469,11.5221,11.3804,11.3982,1009600.0
2008-10-09 15:25:00,12.87,12.88,12.72,12.72,573600.0,11.3982,11.407,11.2653,11.2653,573600.0
2008-10-09 15:30:00,12.72,12.76,12.64,12.69,567200.0,11.2653,11.3007,11.1945,11.2387,567200.0
2008-10-09 15:35:00,12.7,12.72,12.6,12.61,658000.0,11.2476,11.2653,11.159,11.1679,658000.0
2008-10-09 15:40:00,12.61,12.65,12.48,12.59,1101600.0,11.1679,11.2033,11.0528,11.1502,1101600.0
2008-10-09 15:45:00,12.6,12.62,12.35,12.4,841600.0,11.159,11.1767,10.9376,10.9819,841600.0
2008-10-09 15:50:00,12.39,12.84,12.36,12.83,1534000.0,10.973,11.3716,10.9465,11.3627,1534000.0
2008-10-09 15:55:00,12.84,12.95,12.52,12.63,2076400.0,11.3716,11.469,11.0882,11.1856,2076400.0
2008-10-10 09:30:00,11.75,12.11,11.75,12.03,3164800.0,10.4062,10.7251,10.4062,10.6542,3164800.0
2008-10-10 09:35:00,12.03,12.24,11.99,12.2,1964000.0,10.6542,10.8402,10.6188,10.8048,1964000.0
2008-10-10 09:40:00,12.2,12.49,12.19,12.44,1840400.0,10.8048,11.0616,10.7959,11.0173,1840400.0
2008-10-10 09:45:00,12.43,12.59,12.38,12.46,2386400.0,11.0085,11.1502,10.9642,11.035,2386400.0
2008-10-10 09:50:00,12.5,12.53,12.3,12.5,1454000.0,11.0705,11.097,10.8933,11.0705,1454000.0
2008-10-10 09:55:00,12.49,12.59,12.41,12.55,1140400.0,11.0616,11.1502,10.9908,11.1147,1140400.0
2008-10-10 10:00:00,12.54,12.68,12.52,12.61,1239600.0,11.1059,11.2299,11.0882,11.1679,1239600.0
2008-10-10 10:05:00,12.62,13.01,12.58,12.99,2137600.0,11.1767,11.5221,11.1413,11.5044,2137600.0
2008-10-10 10:10:00,12.99,13.2,12.94,12.95,1446800.0,11.5044,11.6904,11.4601,11.469,1446800.0
2008-10-10 10:15:00,12.94,12.98,12.71,12.82,976000.0,11.4601,11.4956,11.2564,11.3539,976000.0
2008-10-10 10:20:00,12.81,12.97,12.8,12.9,601600.0,11.345,11.4867,11.3362,11.4247,601600.0
2008-10-10 10:25:00,12.9,12.91,12.77,12.86,519600.0,11.4247,11.4336,11.3096,11.3893,519600.0
2008-10-10 10:30:00,12.86,12.87,12.68,12.7,764800.0,11.3893,11.3982,11.2299,11.2476,764800.0
2008-10-10 10:35:00,12.7,12.79,12.66,12.77,582800.0,11.2476,11.3273,11.2122,11.3096,582800.0
2008-10-10 10:40:00,12.77,12.82,12.48,12.58,947200.0,11.3096,11.3539,11.0528,11.1413,947200.0
2008-10-10 10:45:00,12.56,12.65,12.48,12.65,906800.0,11.1236,11.2033,11.0528,11.2033,906800.0
2008-10-10 10:50:00,12.64,12.68,12.49,12.52,643200.0,11.1945,11.2299,11.0616,11.0882,643200.0
2008-10-10 10:55:00,12.53,12.53,12.31,12.37,826000.0,11.097,11.097,10.9022,10.9553,826000.0
2008-10-10 11:00:00,12.38,12.49,12.34,12.34,490400.0,10.9642,11.0616,10.9288,10.9288,490400.0
2008-10-10 11:05:00,12.35,12.43,12.3,12.37,553600.0,10.9376,11.0085,10.8933,10.9553,553600.0
2008-10-10 11:10:00,12.37,12.4,12.28,12.35,440800.0,10.9553,10.9819,10.8756,10.9376,440800.0
2008-10-10 11:15:00,12.34,12.4,12.26,12.27,522000.0,10.9288,10.9819,10.8579,10.8668,522000.0
2008-10-10 11:20:00,12.27,12.33,12.25,12.3,685600.0,10.8668,10.9199,10.8491,10.8933,685600.0
2008-10-10 11:25:00,12.31,12.35,12.27,12.3,428400.0,10.9022,10.9376,10.8668,10.8933,428400.0
2008-10-10 11:30:00,12.29,12.33,12.25,12.27,537200.0,10.8845,10.9199,10.8491,10.8668,537200.0
2008-10-10 11:35:00,12.27,12.34,12.24,12.28,636400.0,10.8668,10.9288,10.8402,10.8756,636400.0
2008-10-10 11:40:00,12.28,12.33,12.25,12.28,522000.0,10.8756,10.9199,10.8491,10.8756,522000.0
2008-10-10 11:45:00,12.28,12.31,12.25,12.28,702800.0,10.8756,10.9022,10.8491,10.8756,702800.0
2008-10-10 11:50:00,12.28,12.36,12.24,12.3,870400.0,10.8756,10.9465,10.8402,10.8933,870400.0
2008-10-10 11:55:00,12.3,12.3,12.14,12.17,1126800.0,10.8933,10.8933,10.7516,10.7782,1126800.0
2008-10-10 12:00:00,12.17,12.31,12.15,12.31,924400.0,10.7782,10.9022,10.7605,10.9022,924400.0
2008-10-10 12:05:00,12.31,12.34,12.22,12.26,914800.0,10.9022,10.9288,10.8225,10.8579,914800.0
2008-10-10 12:10:00,12.26,12.31,12.23,12.26,687600.0,10.8579,10.9022,10.8313,10.8579,687600.0
2008-10-10 12:15:00,12.25,12.31,12.22,12.27,510400.0,10.8491,10.9022,10.8225,10.8668,510400.0
2008-10-10 12:20:00,12.27,12.37,12.26,12.29,750000.0,10.8668,10.9553,10.8579,10.8845,750000.0
2008-10-10 12:25:00,12.29,12.31,12.21,12.25,555200.0,10.8845,10.9022,10.8136,10.8491,555200.0
2008-10-10 12:30:00,12.25,12.26,12.15,12.21,393200.0,10.8491,10.8579,10.7605,10.8136,393200.0
2008-10-10 12:35:00,12.21,12.24,12.14,12.18,608800.0,10.8136,10.8402,10.7516,10.7871,608800.0
2008-10-10 12:40:00,12.18,12.26,12.13,12.24,665200.0,10.7871,10.8579,10.7428,10.8402,665200.0
2008-10-10 12:45:00,12.24,12.25,12.18,12.19,632800.0,10.8402,10.8491,10.7871,10.7959,632800.0
2008-10-10 12:50:00,12.19,12.27,12.18,12.21,498800.0,10.7959,10.8668,10.7871,10.8136,498800.0
2008-10-10 12:55:00,12.21,12.21,12.1,12.13,349600.0,10.8136,10.8136,10.7162,10.7428,349600.0
2008-10-10 13:00:00,12.14,12.18,12.1,12.1,259200.0,10.7516,10.7871,10.7162,10.7162,259200.0
2008-10-10 13:05:00,12.11,12.2,12.1,12.11,418000.0,10.7251,10.8048,10.7162,10.7251,418000.0
2008-10-10 13:10:00,12.11,12.13,12.01,12.05,423600.0,10.7251,10.7428,10.6365,10.6719,423600.0
2008-10-10 13:15:00,12.05,12.08,12.0,12.01,311200.0,10.6719,10.6985,10.6276,10.6365,311200.0
2008-10-10 13:20:00,12.01,12.09,12.01,12.03,522800.0,10.6365,10.7074,10.6365,10.6542,522800.0
2008-10-10 13:25:00,12.03,12.09,12.01,12.06,485200.0,10.6542,10.7074,10.6365,10.6808,485200.0
2008-10-10 13:30:00,12.07,12.11,12.03,12.03,337200.0,10.6896,10.7251,10.6542,10.6542,337200.0
2008-10-10 13:35:00,12.04,12.05,12.0,12.01,398800.0,10.6631,10.6719,10.6276,10.6365,398800.0
2008-10-10 13:40:00,12.01,12.05,12.01,12.02,436000.0,10.6365,10.6719,10.6365,10.6454,436000.0
2008-10-10 13:45:00,12.02,12.02,11.94,11.95,747200.0,10.6454,10.6454,10.5745,10.5834,747200.0
2008-10-10 13:50:00,11.95,12.05,11.94,12.02,672800.0,10.5834,10.6719,10.5745,10.6454,672800.0
2008-10-10 13:55:00,12.02,12.11,12.02,12.1,543200.0,10.6454,10.7251,10.6454,10.7162,543200.0
2008-10-10 14:00:00,12.1,12.19,12.04,12.15,424400.0,10.7162,10.7959,10.6631,10.7605,424400.0
2008-10-10 14:05:00,12.14,12.32,12.14,12.31,960400.0,10.7516,10.9111,10.7516,10.9022,960400.0
2008-10-10 14:10:00,12.31,12.49,12.3,12.45,857200.0,10.9022,11.0616,10.8933,11.0262,857200.0
2008-10-10 14:15:00,12.46,12.52,12.22,12.23,780800.0,11.035,11.0882,10.8225,10.8313,780800.0
2008-10-10 14:20:00,12.22,12.27,12.19,12.21,668000.0,10.8225,10.8668,10.7959,10.8136,668000.0
2008-10-10 14:25:00,12.2,12.25,12.14,12.17,664000.0,10.8048,10.8491,10.7516,10.7782,664000.0
2008-10-10 14:30:00,12.19,12.27,12.1,12.12,540400.0,10.7959,10.8668,10.7162,10.7339,540400.0
2008-10-10 14:35:00,12.12,12.14,12.03,12.06,707200.0,10.7339,10.7516,10.6542,10.6808,707200.0
2008-10-10 14:40:00,12.06,12.09,12.02,12.03,476800.0,10.6808,10.7074,10.6454,10.6542,476800.0
2008-10-10 14:45:00,12.03,12.18,12.03,12.11,465200.0,10.6542,10.7871,10.6542,10.7251,465200.0
2008-10-10 14:50:00,12.1,12.16,12.08,12.13,346800.0,10.7162,10.7693,10.6985,10.7428,346800.0
2008-10-10 14:55:00,12.13,12.28,12.12,12.25,679600.0,10.7428,10.8756,10.7339,10.8491,679600.0
2008-10-10 15:00:00,12.25,12.43,12.24,12.42,818000.0,10.8491,11.0085,10.8402,10.9996,818000.0
2008-10-10 15:05:00,12.42,12.62,12.33,12.58,1242000.0,10.9996,11.1767,10.9199,11.1413,1242000.0
2008-10-10 15:10:00,12.6,12.78,12.56,12.68,1280800.0,11.159,11.3184,11.1236,11.2299,1280800.0
2008-10-10 15:15:00,12.75,13.06,12.65,13.02,1495600.0,11.2919,11.5664,11.2033,11.531,1495600.0
2008-10-10 15:20:00,13.02,13.09,12.95,13.08,1723600.0,11.531,11.593,11.469,11.5841,1723600.0
2008-10-10 15:25:00,13.07,13.33,13.0,13.3,2036000.0,11.5753,11.8055,11.5133,11.779,2036000.0
2008-10-10 15:30:00,13.3,13.36,13.23,13.29,1096800.0,11.779,11.8321,11.717,11.7701,1096800.0
2008-10-10 15:35:00,13.3,13.49,13.22,13.23,1885200.0,11.779,11.9472,11.7081,11.717,1885200.0
2008-10-10 15:40:00,13.23,13.27,12.96,13.22,1570800.0,11.717,11.7524,11.4779,11.7081,1570800.0
2008-10-10 15:45:00,13.22,13.24,13.02,13.03,1043200.0,11.7081,11.7258,11.531,11.5399,1043200.0
2008-10-10 15:50:00,13.05,13.18,13.01,13.13,1124000.0,11.5576,11.6727,11.5221,11.6284,1124000.0
2008-10-10 15:55:00,13.14,13.38,12.97,13.24,1185600.0,11.6373,11.8498,11.4867,11.7258,1185600.0
2008-10-13 09:30:00,13.75,13.88,13.72,13.82,1236400.0,12.1775,12.2926,12.1509,12.2395,1236400.0
2008-10-13 09:35:00,13.82,13.82,13.63,13.66,1338400.0,12.2395,12.2395,12.0712,12.0978,1338400.0
2008-10-13 09:40:00,13.67,13.67,13.42,13.48,755600.0,12.1067,12.1067,11.8853,11.9384,755600.0
2008-10-13 09:45:00,13.48,13.78,13.47,13.72,948000.0,11.9384,12.2041,11.9295,12.1509,948000.0
2008-10-13 09:50:00,13.71,13.75,13.5,13.75,691600.0,12.1421,12.1775,11.9561,12.1775,691600.0
2008-10-13 09:55:00,13.75,13.76,13.56,13.6,462800.0,12.1775,12.1864,12.0092,12.0447,462800.0
2008-10-13 10:00:00,13.59,13.7,13.57,13.64,357600.0,12.0358,12.1332,12.0181,12.0801,357600.0
2008-10-13 10:05:00,13.65,13.65,13.5,13.54,288400.0,12.0889,12.0889,11.9561,11.9915,288400.0
2008-10-13 10:10:00,13.54,13.58,13.51,13.58,301600.0,11.9915,12.027,11.965,12.027,301600.0
2008-10-13 10:15:00,13.58,13.58,13.48,13.56,409600.0,12.027,12.027,11.9384,12.0092,409600.0
2008-10-13 10:20:00,13.56,13.58,13.43,13.45,819600.0,12.0092,12.027,11.8941,11.9118,819600.0
2008-10-13 10:25:00,13.45,13.58,13.4,13.52,389200.0,11.9118,12.027,11.8675,11.9738,389200.0
2008-10-13 10:30:00,13.53,13.58,13.47,13.49,352800.0,11.9827,12.027,11.9295,11.9472,352800.0
2008-10-13 10:35:00,13.49,13.57,13.47,13.56,275200.0,11.9472,12.0181,11.9295,12.0092,275200.0
2008-10-13 10:40:00,13.57,13.58,13.53,13.56,391200.0,12.0181,12.027,11.9827,12.0092,391200.0
2008-10-13 10:45:00,13.56,13.58,13.52,13.53,286000.0,12.0092,12.027,11.9738,11.9827,286000.0
2008-10-13 10:50:00,13.53,13.54,13.5,13.52,475200.0,11.9827,11.9915,11.9561,11.9738,475200.0
2008-10-13 10:55:00,13.52,13.55,13.51,13.53,274800.0,11.9738,12.0004,11.965,11.9827,274800.0
2008-10-13 11:00:00,13.53,13.55,13.51,13.55,232000.0,11.9827,12.0004,11.965,12.0004,232000.0
2008-10-13 11:05:00,13.55,13.55,13.51,13.54,458800.0,12.0004,12.0004,11.965,11.9915,458800.0
2008-10-13 11:10:00,13.54,13.54,13.48,13.49,242800.0,11.9915,11.9915,11.9384,11.9472,242800.0
2008-10-13 11:15:00,13.49,13.51,13.44,13.49,418000.0,11.9472,11.965,11.903,11.9472,418000.0
2008-10-13 11:20:00,13.49,13.55,13.46,13.54,255600.0,11.9472,12.0004,11.9207,11.9915,255600.0
2008-10-13 11:25:00,13.54,13.56,13.48,13.52,226400.0,11.9915,12.0092,11.9384,11.9738,226400.0
2008-10-13 11:30:00,13.53,13.55,13.52,13.52,387600.0,11.9827,12.0004,11.9738,11.9738,387600.0
2008-10-13 11:35:00,13.53,13.53,13.5,13.52,222400.0,11.9827,11.9827,11.9561,11.9738,222400.0
2008-10-13 11:40:00,13.52,13.53,13.5,13.51,260800.0,11.9738,11.9827,11.9561,11.965,260800.0
2008-10-13 11:45:00,13.5,13.53,13.45,13.46,216400.0,11.9561,11.9827,11.9118,11.9207,216400.0
2008-10-13 11:50:00,13.46,13.48,13.45,13.46,203200.0,11.9207,11.9384,11.9118,11.9207,203200.0
2008-10-13 11:55:00,13.45,13.53,13.43,13.52,636800.0,11.9118,11.9827,11.8941,11.9738,636800.0
2008-10-13 12:00:00,13.52,13.56,13.5,13.56,330000.0,11.9738,12.0092,11.9561,12.0092,330000.0
2008-10-13 12:05:00,13.55,13.59,13.5,13.54,465600.0,12.0004,12.0358,11.9561,11.9915,465600.0
2008-10-13 12:10:00,13.54,13.59,13.53,13.56,318000.0,11.9915,12.0358,11.9827,12.0092,318000.0
2008-10-13 12:15:00,13.56,13.6,13.53,13.54,591200.0,12.0092,12.0447,11.9827,11.9915,591200.0
2008-10-13 12:20:00,13.54,13.59,13.53,13.55,291600.0,11.9915,12.0358,11.9827,12.0004,291600.0
2008-10-13 12:25:00,13.55,13.66,13.54,13.64,528400.0,12.0004,12.0978,11.9915,12.0801,528400.0
2008-10-13 12:30:00,13.65,13.73,13.63,13.66,535600.0,12.0889,12.1598,12.0712,12.0978,535600.0
2008-10-13 12:35:00,13.65,13.67,13.61,13.62,293600.0,12.0889,12.1067,12.0535,12.0624,293600.0
2008-10-13 12:40:00,13.62,13.71,13.62,13.69,205600.0,12.0624,12.1421,12.0624,12.1244,205600.0
2008-10-13 12:45:00,13.69,13.7,13.62,13.65,206400.0,12.1244,12.1332,12.0624,12.0889,206400.0
2008-10-13 12:50:00,13.65,13.67,13.6,13.61,340400.0,12.0889,12.1067,12.0447,12.0535,340400.0
2008-10-13 12:55:00,13.61,13.64,13.58,13.59,371600.0,12.0535,12.0801,12.027,12.0358,371600.0
2008-10-13 13:00:00,13.6,13.63,13.59,13.62,294800.0,12.0447,12.0712,12.0358,12.0624,294800.0
2008-10-13 13:05:00,13.62,13.73,13.61,13.72,518800.0,12.0624,12.1598,12.0535,12.1509,518800.0
2008-10-13 13:10:00,13.72,13.89,13.72,13.89,1659600.0,12.1509,12.3015,12.1509,12.3015,1659600.0
2008-10-13 13:15:00,13.89,13.99,13.82,13.84,1501200.0,12.3015,12.3901,12.2395,12.2572,1501200.0
2008-10-13 13:20:00,13.84,13.95,13.8,13.95,595600.0,12.2572,12.3546,12.2218,12.3546,595600.0
2008-10-13 13:25:00,13.95,13.97,13.88,13.91,292800.0,12.3546,12.3724,12.2926,12.3192,292800.0
2008-10-13 13:30:00,13.91,13.99,13.91,13.97,304000.0,12.3192,12.3901,12.3192,12.3724,304000.0
2008-10-13 13:35:00,13.96,14.0,13.95,13.99,531600.0,12.3635,12.3989,12.3546,12.3901,531600.0
2008-10-13 13:40:00,13.98,14.04,13.88,13.96,1875200.0,12.3812,12.4343,12.2926,12.3635,1875200.0
2008-10-13 13:45:00,13.96,13.99,13.89,13.9,584400.0,12.3635,12.3901,12.3015,12.3104,584400.0
2008-10-13 13:50:00,13.9,13.94,13.84,13.91,347200.0,12.3104,12.3458,12.2572,12.3192,347200.0
2008-10-13 13:55:00,13.91,13.96,13.86,13.92,330000.0,12.3192,12.3635,12.2749,12.3281,330000.0
2008-10-13 14:00:00,13.91,13.99,13.88,13.96,328000.0,12.3192,12.3901,12.2926,12.3635,328000.0
2008-10-13 14:05:00,13.97,13.99,13.87,13.94,331200.0,12.3724,12.3901,12.2838,12.3458,331200.0
2008-10-13 14:10:00,13.93,14.0,13.9,13.99,277600.0,12.3369,12.3989,12.3104,12.3901,277600.0
2008-10-13 14:15:00,13.99,14.0,13.94,13.99,456800.0,12.3901,12.3989,12.3458,12.3901,456800.0
2008-10-13 14:20:00,14.0,14.02,13.95,13.97,406400.0,12.3989,12.4166,12.3546,12.3724,406400.0
2008-10-13 14:25:00,13.96,14.01,13.94,13.97,306000.0,12.3635,12.4078,12.3458,12.3724,306000.0
2008-10-13 14:30:00,13.96,13.99,13.96,13.98,246000.0,12.3635,12.3901,12.3635,12.3812,246000.0
2008-10-13 14:35:00,13.98,14.13,13.96,14.13,1021600.0,12.3812,12.5141,12.3635,12.5141,1021600.0
2008-10-13 14:40:00,14.13,14.31,14.07,14.24,2314400.0,12.5141,12.6735,12.4609,12.6115,2314400.0
2008-10-13 14:45:00,14.24,14.26,14.12,14.25,920000.0,12.6115,12.6292,12.5052,12.6203,920000.0
2008-10-13 14:50:00,14.25,14.31,14.22,14.28,965200.0,12.6203,12.6735,12.5938,12.6469,965200.0
2008-10-13 14:55:00,14.29,14.36,14.28,14.35,799200.0,12.6558,12.7178,12.6469,12.7089,799200.0
2008-10-13 15:00:00,14.35,14.57,14.35,14.56,1173200.0,12.7089,12.9037,12.7089,12.8949,1173200.0
2008-10-13 15:05:00,14.54,14.59,14.45,14.48,908400.0,12.8772,12.9214,12.7975,12.824,908400.0
2008-10-13 15:10:00,14.48,14.55,14.43,14.51,769600.0,12.824,12.886,12.7797,12.8506,769600.0
2008-10-13 15:15:00,14.51,14.63,14.51,14.59,1204400.0,12.8506,12.9569,12.8506,12.9214,1204400.0
2008-10-13 15:20:00,14.59,14.75,14.57,14.74,1236400.0,12.9214,13.0631,12.9037,13.0543,1236400.0
2008-10-13 15:25:00,14.73,14.75,14.63,14.67,741200.0,13.0454,13.0631,12.9569,12.9923,741200.0
2008-10-13 15:30:00,14.67,14.72,14.49,14.7,1070800.0,12.9923,13.0366,12.8329,13.0189,1070800.0
2008-10-13 15:35:00,14.7,14.72,14.59,14.6,635600.0,13.0189,13.0366,12.9214,12.9303,635600.0
2008-10-13 15:40:00,14.6,14.64,14.46,14.55,936400.0,12.9303,12.9657,12.8063,12.886,936400.0
2008-10-13 15:45:00,14.55,14.63,14.5,14.54,857200.0,12.886,12.9569,12.8417,12.8772,857200.0
2008-10-13 15:50:00,14.54,14.63,14.47,14.5,1075600.0,12.8772,12.9569,12.8152,12.8417,1075600.0
2008-10-13 15:55:00,14.51,14.73,14.5,14.72,1161200.0,12.8506,13.0454,12.8417,13.0366,1161200.0
2008-10-14 09:30:00,15.49,15.53,15.28,15.41,2384400.0,13.7185,13.7539,13.5325,13.6477,2384400.0
2008-10-14 09:35:00,15.4,15.49,15.33,15.35,1824000.0,13.6388,13.7185,13.5768,13.5945,1824000.0
2008-10-14 09:40:00,15.35,15.4,15.16,15.19,1514000.0,13.5945,13.6388,13.4263,13.4528,1514000.0
2008-10-14 09:45:00,15.2,15.23,15.05,15.06,1105200.0,13.4617,13.4883,13.3288,13.3377,1105200.0
2008-10-14 09:50:00,15.06,15.08,14.8,14.88,1580400.0,13.3377,13.3554,13.1074,13.1783,1580400.0
2008-10-14 09:55:00,14.9,14.9,14.64,14.64,824800.0,13.196,13.196,12.9657,12.9657,824800.0
2008-10-14 10:00:00,14.64,14.71,14.59,14.65,1102800.0,12.9657,13.0277,12.9214,12.9746,1102800.0
2008-10-14 10:05:00,14.65,14.7,14.52,14.63,647600.0,12.9746,13.0189,12.8595,12.9569,647600.0
2008-10-14 10:10:00,14.62,14.65,14.51,14.6,614000.0,12.948,12.9746,12.8506,12.9303,614000.0
2008-10-14 10:15:00,14.6,14.69,14.52,14.62,790400.0,12.9303,13.01,12.8595,12.948,790400.0
2008-10-14 10:20:00,14.59,14.72,14.54,14.6,685600.0,12.9214,13.0366,12.8772,12.9303,685600.0
2008-10-14 10:25:00,14.6,14.68,14.55,14.68,676000.0,12.9303,13.0012,12.886,13.0012,676000.0
2008-10-14 10:30:00,14.68,14.81,14.59,14.6,912400.0,13.0012,13.1163,12.9214,12.9303,912400.0
2008-10-14 10:35:00,14.6,14.64,14.47,14.49,917600.0,12.9303,12.9657,12.8152,12.8329,917600.0
2008-10-14 10:40:00,14.49,14.55,14.29,14.31,1726000.0,12.8329,12.886,12.6558,12.6735,1726000.0
2008-10-14 10:45:00,14.31,14.31,13.94,13.99,2610000.0,12.6735,12.6735,12.3458,12.3901,2610000.0
2008-10-14 10:50:00,14.01,14.1,13.89,14.06,1746800.0,12.4078,12.4875,12.3015,12.4521,1746800.0
2008-10-14 10:55:00,14.06,14.16,14.02,14.09,2118400.0,12.4521,12.5406,12.4166,12.4786,2118400.0
2008-10-14 11:00:00,14.09,14.3,14.03,14.16,1798800.0,12.4786,12.6646,12.4255,12.5406,1798800.0
2008-10-14 11:05:00,14.16,14.22,13.97,14.04,718400.0,12.5406,12.5938,12.3724,12.4343,718400.0
2008-10-14 11:10:00,14.03,14.04,13.81,13.91,1094800.0,12.4255,12.4343,12.2307,12.3192,1094800.0
2008-10-14 11:15:00,13.91,14.09,13.9,14.06,646000.0,12.3192,12.4786,12.3104,12.4521,646000.0
2008-10-14 11:20:00,14.06,14.13,13.96,14.13,453600.0,12.4521,12.5141,12.3635,12.5141,453600.0
2008-10-14 11:25:00,14.13,14.35,14.13,14.25,776000.0,12.5141,12.7089,12.5141,12.6203,776000.0
2008-10-14 11:30:00,14.25,14.44,14.25,14.36,576800.0,12.6203,12.7886,12.6203,12.7178,576800.0
2008-10-14 11:35:00,14.36,14.38,14.19,14.33,425200.0,12.7178,12.7355,12.5672,12.6912,425200.0
2008-10-14 11:40:00,14.33,14.45,14.31,14.41,382800.0,12.6912,12.7975,12.6735,12.762,382800.0
2008-10-14 11:45:00,14.42,14.67,14.38,14.64,788000.0,12.7709,12.9923,12.7355,12.9657,788000.0
2008-10-14 11:50:00,14.63,14.64,14.36,14.39,457600.0,12.9569,12.9657,12.7178,12.7443,457600.0
2008-10-14 11:55:00,14.39,14.51,14.39,14.5,265200.0,12.7443,12.8506,12.7443,12.8417,265200.0
2008-10-14 12:00:00,14.47,14.5,14.31,14.31,376000.0,12.8152,12.8417,12.6735,12.6735,376000.0
2008-10-14 12:05:00,14.32,14.42,14.32,14.41,322000.0,12.6823,12.7709,12.6823,12.762,322000.0
2008-10-14 12:10:00,14.4,14.4,14.21,14.29,386000.0,12.7532,12.7532,12.5849,12.6558,386000.0
2008-10-14 12:15:00,14.29,14.32,14.22,14.31,347200.0,12.6558,12.6823,12.5938,12.6735,347200.0
2008-10-14 12:20:00,14.3,14.39,14.3,14.34,269200.0,12.6646,12.7443,12.6646,12.7,269200.0
2008-10-14 12:25:00,14.34,14.48,14.29,14.48,263600.0,12.7,12.824,12.6558,12.824,263600.0
2008-10-14 12:30:00,14.48,14.49,14.41,14.49,268400.0,12.824,12.8329,12.762,12.8329,268400.0
2008-10-14 12:35:00,14.47,14.58,14.47,14.56,226400.0,12.8152,12.9126,12.8152,12.8949,226400.0
2008-10-14 12:40:00,14.55,14.63,14.52,14.59,357200.0,12.886,12.9569,12.8595,12.9214,357200.0
2008-10-14 12:45:00,14.58,14.82,14.54,14.8,625600.0,12.9126,13.1251,12.8772,13.1074,625600.0
2008-10-14 12:50:00,14.81,14.9,14.6,14.68,859600.0,13.1163,13.196,12.9303,13.0012,859600.0
2008-10-14 12:55:00,14.68,14.76,14.64,14.67,306400.0,13.0012,13.072,12.9657,12.9923,306400.0
2008-10-14 13:00:00,14.67,14.71,14.56,14.63,332400.0,12.9923,13.0277,12.8949,12.9569,332400.0
2008-10-14 13:05:00,14.64,14.66,14.59,14.63,324800.0,12.9657,12.9834,12.9214,12.9569,324800.0
2008-10-14 13:10:00,14.63,14.65,14.55,14.59,294000.0,12.9569,12.9746,12.886,12.9214,294000.0
2008-10-14 13:15:00,14.59,14.59,14.46,14.48,372000.0,12.9214,12.9214,12.8063,12.824,372000.0
2008-10-14 13:20:00,14.47,14.49,14.4,14.43,227200.0,12.8152,12.8329,12.7532,12.7797,227200.0
2008-10-14 13:25:00,14.43,14.47,14.37,14.45,240800.0,12.7797,12.8152,12.7266,12.7975,240800.0
2008-10-14 13:30:00,14.44,14.56,14.43,14.53,196800.0,12.7886,12.8949,12.7797,12.8683,196800.0
2008-10-14 13:35:00,14.52,14.54,14.42,14.42,146000.0,12.8595,12.8772,12.7709,12.7709,146000.0
2008-10-14 13:40:00,14.42,14.46,14.37,14.38,247200.0,12.7709,12.8063,12.7266,12.7355,247200.0
2008-10-14 13:45:00,14.38,14.42,14.36,14.36,234400.0,12.7355,12.7709,12.7178,12.7178,234400.0
2008-10-14 13:50:00,14.36,14.36,14.28,14.29,182400.0,12.7178,12.7178,12.6469,12.6558,182400.0
2008-10-14 13:55:00,14.29,14.35,14.27,14.28,243600.0,12.6558,12.7089,12.638,12.6469,243600.0
2008-10-14 14:00:00,14.29,14.34,14.26,14.26,164800.0,12.6558,12.7,12.6292,12.6292,164800.0
2008-10-14 14:05:00,14.26,14.27,14.13,14.14,289600.0,12.6292,12.638,12.5141,12.5229,289600.0
2008-10-14 14:10:00,14.13,14.18,14.08,14.13,532000.0,12.5141,12.5583,12.4698,12.5141,532000.0
2008-10-14 14:15:00,14.13,14.19,14.11,14.17,419600.0,12.5141,12.5672,12.4963,12.5495,419600.0
2008-10-14 14:20:00,14.18,14.26,14.12,14.16,404800.0,12.5583,12.6292,12.5052,12.5406,404800.0
2008-10-14 14:25:00,14.16,14.24,14.08,14.2,484400.0,12.5406,12.6115,12.4698,12.576,484400.0
2008-10-14 14:30:00,14.19,14.25,14.1,14.11,738400.0,12.5672,12.6203,12.4875,12.4963,738400.0
2008-10-14 14:35:00,14.11,14.18,14.1,14.13,266400.0,12.4963,12.5583,12.4875,12.5141,266400.0
2008-10-14 14:40:00,14.13,14.13,14.03,14.03,301200.0,12.5141,12.5141,12.4255,12.4255,301200.0
2008-10-14 14:45:00,14.05,14.05,13.93,13.94,492800.0,12.4432,12.4432,12.3369,12.3458,492800.0
2008-10-14 14:50:00,13.95,14.02,13.93,13.97,305200.0,12.3546,12.4166,12.3369,12.3724,305200.0
2008-10-14 14:55:00,13.97,14.06,13.94,14.04,306000.0,12.3724,12.4521,12.3458,12.4343,306000.0
2008-10-14 15:00:00,14.05,14.18,14.01,14.08,317600.0,12.4432,12.5583,12.4078,12.4698,317600.0
2008-10-14 15:05:00,14.1,14.17,14.06,14.15,175600.0,12.4875,12.5495,12.4521,12.5318,175600.0
2008-10-14 15:10:00,14.15,14.36,14.15,14.28,508000.0,12.5318,12.7178,12.5318,12.6469,508000.0
2008-10-14 15:15:00,14.26,14.29,14.09,14.13,288400.0,12.6292,12.6558,12.4786,12.5141,288400.0
2008-10-14 15:20:00,14.13,14.25,14.08,14.09,377200.0,12.5141,12.6203,12.4698,12.4786,377200.0
2008-10-14 15:25:00,14.09,14.34,14.08,14.34,325600.0,12.4786,12.7,12.4698,12.7,325600.0
2008-10-14 15:30:00,14.34,14.46,14.29,14.36,788000.0,12.7,12.8063,12.6558,12.7178,788000.0
2008-10-14 15:35:00,14.35,14.39,14.15,14.22,624400.0,12.7089,12.7443,12.5318,12.5938,624400.0
2008-10-14 15:40:00,14.21,14.36,14.19,14.3,604400.0,12.5849,12.7178,12.5672,12.6646,604400.0
2008-10-14 15:45:00,14.31,14.44,14.24,14.36,490000.0,12.6735,12.7886,12.6115,12.7178,490000.0
2008-10-14 15:50:00,14.36,14.48,14.23,14.48,663600.0,12.7178,12.824,12.6026,12.824,663600.0
2008-10-14 15:55:00,14.48,14.5,14.28,14.3,1168800.0,12.824,12.8417,12.6469,12.6646,1168800.0
2008-10-15 09:30:00,13.88,14.0,13.69,13.8,1060000.0,12.2926,12.3989,12.1244,12.2218,1060000.0
2008-10-15 09:35:00,13.79,13.88,13.7,13.7,587200.0,12.2129,12.2926,12.1332,12.1332,587200.0
2008-10-15 09:40:00,13.7,13.76,13.59,13.71,1082400.0,12.1332,12.1864,12.0358,12.1421,1082400.0
2008-10-15 09:45:00,13.72,13.72,13.51,13.53,923600.0,12.1509,12.1509,11.965,11.9827,923600.0
2008-10-15 09:50:00,13.53,13.6,13.38,13.39,1118800.0,11.9827,12.0447,11.8498,11.8587,1118800.0
2008-10-15 09:55:00,13.4,13.47,13.33,13.43,1086400.0,11.8675,11.9295,11.8055,11.8941,1086400.0
2008-10-15 10:00:00,13.43,13.43,13.21,13.27,1280800.0,11.8941,11.8941,11.6993,11.7524,1280800.0
2008-10-15 10:05:00,13.28,13.28,13.16,13.19,1090800.0,11.7613,11.7613,11.655,11.6816,1090800.0
2008-10-15 10:10:00,13.18,13.21,13.09,13.09,1013200.0,11.6727,11.6993,11.593,11.593,1013200.0
2008-10-15 10:15:00,13.1,13.1,12.94,13.0,1976000.0,11.6018,11.6018,11.4601,11.5133,1976000.0
2008-10-15 10:20:00,12.98,13.04,12.92,13.01,1163200.0,11.4956,11.5487,11.4424,11.5221,1163200.0
2008-10-15 10:25:00,13.0,13.01,12.87,12.9,1451200.0,11.5133,11.5221,11.3982,11.4247,1451200.0
2008-10-15 10:30:00,12.9,12.96,12.77,12.82,1390000.0,11.4247,11.4779,11.3096,11.3539,1390000.0
2008-10-15 10:35:00,12.81,12.88,12.7,12.8,1558400.0,11.345,11.407,11.2476,11.3362,1558400.0
2008-10-15 10:40:00,12.8,12.88,12.56,12.58,1758400.0,11.3362,11.407,11.1236,11.1413,1758400.0
2008-10-15 10:45:00,12.58,12.64,12.53,12.6,1528800.0,11.1413,11.1945,11.097,11.159,1528800.0
2008-10-15 10:50:00,12.6,12.76,12.58,12.71,1374800.0,11.159,11.3007,11.1413,11.2564,1374800.0
2008-10-15 10:55:00,12.69,12.71,12.55,12.58,1142000.0,11.2387,11.2564,11.1147,11.1413,1142000.0
2008-10-15 11:00:00,12.58,12.61,12.51,12.53,1047600.0,11.1413,11.1679,11.0793,11.097,1047600.0
2008-10-15 11:05:00,12.53,12.62,12.51,12.58,1374000.0,11.097,11.1767,11.0793,11.1413,1374000.0
2008-10-15 11:10:00,12.58,12.67,12.56,12.65,1067600.0,11.1413,11.221,11.1236,11.2033,1067600.0
2008-10-15 11:15:00,12.65,12.7,12.55,12.57,1235200.0,11.2033,11.2476,11.1147,11.1325,1235200.0
2008-10-15 11:20:00,12.57,12.61,12.53,12.55,683600.0,11.1325,11.1679,11.097,11.1147,683600.0
2008-10-15 11:25:00,12.55,12.56,12.4,12.51,1903600.0,11.1147,11.1236,10.9819,11.0793,1903600.0
2008-10-15 11:30:00,12.51,12.54,12.42,12.51,972000.0,11.0793,11.1059,10.9996,11.0793,972000.0
2008-10-15 11:35:00,12.53,12.68,12.49,12.63,970800.0,11.097,11.2299,11.0616,11.1856,970800.0
2008-10-15 11:40:00,12.63,12.68,12.56,12.6,960000.0,11.1856,11.2299,11.1236,11.159,960000.0
2008-10-15 11:45:00,12.6,12.64,12.58,12.59,475600.0,11.159,11.1945,11.1413,11.1502,475600.0
2008-10-15 11:50:00,12.6,12.62,12.5,12.5,593200.0,11.159,11.1767,11.0705,11.0705,593200.0
2008-10-15 11:55:00,12.5,12.59,12.49,12.54,701200.0,11.0705,11.1502,11.0616,11.1059,701200.0
2008-10-15 12:00:00,12.53,12.69,12.51,12.68,750000.0,11.097,11.2387,11.0793,11.2299,750000.0
2008-10-15 12:05:00,12.67,12.69,12.59,12.65,376400.0,11.221,11.2387,11.1502,11.2033,376400.0
2008-10-15 12:10:00,12.65,12.65,12.54,12.6,442400.0,11.2033,11.2033,11.1059,11.159,442400.0
2008-10-15 12:15:00,12.59,12.61,12.56,12.56,318000.0,11.1502,11.1679,11.1236,11.1236,318000.0
2008-10-15 12:20:00,12.56,12.56,12.39,12.45,1144000.0,11.1236,11.1236,10.973,11.0262,1144000.0
2008-10-15 12:25:00,12.45,12.47,12.42,12.47,510800.0,11.0262,11.0439,10.9996,11.0439,510800.0
2008-10-15 12:30:00,12.47,12.56,12.46,12.55,398800.0,11.0439,11.1236,11.035,11.1147,398800.0
2008-10-15 12:35:00,12.55,12.65,12.51,12.65,530000.0,11.1147,11.2033,11.0793,11.2033,530000.0
2008-10-15 12:40:00,12.65,12.69,12.59,12.59,859200.0,11.2033,11.2387,11.1502,11.1502,859200.0
2008-10-15 12:45:00,12.59,12.59,12.45,12.5,814400.0,11.1502,11.1502,11.0262,11.0705,814400.0
2008-10-15 12:50:00,12.5,12.52,12.47,12.52,661600.0,11.0705,11.0882,11.0439,11.0882,661600.0
2008-10-15 12:55:00,12.52,12.53,12.48,12.5,626800.0,11.0882,11.097,11.0528,11.0705,626800.0
2008-10-15 13:00:00,12.49,12.49,12.44,12.47,357200.0,11.0616,11.0616,11.0173,11.0439,357200.0
2008-10-15 13:05:00,12.48,12.48,12.41,12.46,308800.0,11.0528,11.0528,10.9908,11.035,308800.0
2008-10-15 13:10:00,12.47,12.47,12.4,12.4,388400.0,11.0439,11.0439,10.9819,10.9819,388400.0
2008-10-15 13:15:00,12.39,12.4,12.28,12.35,783600.0,10.973,10.9819,10.8756,10.9376,783600.0
2008-10-15 13:20:00,12.35,12.37,12.25,12.27,560400.0,10.9376,10.9553,10.8491,10.8668,560400.0
2008-10-15 13:25:00,12.27,12.29,12.22,12.24,1281600.0,10.8668,10.8845,10.8225,10.8402,1281600.0
2008-10-15 13:30:00,12.24,12.27,12.2,12.24,788400.0,10.8402,10.8668,10.8048,10.8402,788400.0
2008-10-15 13:35:00,12.23,12.25,12.15,12.24,1389200.0,10.8313,10.8491,10.7605,10.8402,1389200.0
2008-10-15 13:40:00,12.23,12.25,12.13,12.17,1019600.0,10.8313,10.8491,10.7428,10.7782,1019600.0
2008-10-15 13:45:00,12.18,12.25,12.14,12.23,1037600.0,10.7871,10.8491,10.7516,10.8313,1037600.0
2008-10-15 13:50:00,12.24,12.31,12.16,12.29,570000.0,10.8402,10.9022,10.7693,10.8845,570000.0
2008-10-15 13:55:00,12.28,12.33,12.24,12.28,906400.0,10.8756,10.9199,10.8402,10.8756,906400.0
2008-10-15 14:00:00,12.28,12.29,12.2,12.22,637200.0,10.8756,10.8845,10.8048,10.8225,637200.0
2008-10-15 14:05:00,12.22,12.35,12.21,12.34,868000.0,10.8225,10.9376,10.8136,10.9288,868000.0
2008-10-15 14:10:00,12.34,12.37,12.28,12.29,685600.0,10.9288,10.9553,10.8756,10.8845,685600.0
2008-10-15 14:15:00,12.29,12.37,12.28,12.31,875200.0,10.8845,10.9553,10.8756,10.9022,875200.0
2008-10-15 14:20:00,12.31,12.43,12.3,12.43,425200.0,10.9022,11.0085,10.8933,11.0085,425200.0
2008-10-15 14:25:00,12.43,12.5,12.38,12.5,761600.0,11.0085,11.0705,10.9642,11.0705,761600.0
2008-10-15 14:30:00,12.49,12.51,12.41,12.46,893600.0,11.0616,11.0793,10.9908,11.035,893600.0
2008-10-15 14:35:00,12.46,12.48,12.4,12.44,885600.0,11.035,11.0528,10.9819,11.0173,885600.0
2008-10-15 14:40:00,12.43,12.63,12.43,12.56,900400.0,11.0085,11.1856,11.0085,11.1236,900400.0
2008-10-15 14:45:00,12.56,12.59,12.53,12.56,874000.0,11.1236,11.1502,11.097,11.1236,874000.0
2008-10-15 14:50:00,12.57,12.58,12.46,12.49,1038000.0,11.1325,11.1413,11.035,11.0616,1038000.0
2008-10-15 14:55:00,12.49,12.54,12.43,12.49,588400.0,11.0616,11.1059,11.0085,11.0616,588400.0
2008-10-15 15:00:00,12.49,12.58,12.44,12.52,1011600.0,11.0616,11.1413,11.0173,11.0882,1011600.0
2008-10-15 15:05:00,12.56,12.71,12.53,12.7,1105600.0,11.1236,11.2564,11.097,11.2476,1105600.0
2008-10-15 15:10:00,12.7,12.71,12.54,12.65,1392400.0,11.2476,11.2564,11.1059,11.2033,1392400.0
2008-10-15 15:15:00,12.64,12.68,12.55,12.56,982800.0,11.1945,11.2299,11.1147,11.1236,982800.0
2008-10-15 15:20:00,12.6,12.71,12.54,12.67,773600.0,11.159,11.2564,11.1059,11.221,773600.0
2008-10-15 15:25:00,12.66,12.69,12.5,12.53,569200.0,11.2122,11.2387,11.0705,11.097,569200.0
2008-10-15 15:30:00,12.53,12.59,12.48,12.54,746000.0,11.097,11.1502,11.0528,11.1059,746000.0
2008-10-15 15:35:00,12.54,12.65,12.5,12.53,652800.0,11.1059,11.2033,11.0705,11.097,652800.0
2008-10-15 15:40:00,12.53,12.59,12.51,12.56,900000.0,11.097,11.1502,11.0793,11.1236,900000.0
2008-10-15 15:45:00,12.56,12.56,12.47,12.49,839200.0,11.1236,11.1236,11.0439,11.0616,839200.0
2008-10-15 15:50:00,12.5,12.56,12.45,12.5,944400.0,11.0705,11.1236,11.0262,11.0705,944400.0
2008-10-15 15:55:00,12.5,12.54,12.25,12.34,2196400.0,11.0705,11.1059,10.8491,10.9288,2196400.0
2008-10-16 09:30:00,12.54,12.62,12.15,12.29,1323600.0,11.1059,11.1767,10.7605,10.8845,1323600.0
2008-10-16 09:35:00,12.28,12.65,12.28,12.64,776400.0,10.8756,11.2033,10.8756,11.1945,776400.0
2008-10-16 09:40:00,12.63,12.72,12.57,12.63,760400.0,11.1856,11.2653,11.1325,11.1856,760400.0
2008-10-16 09:45:00,12.63,12.84,12.61,12.73,938000.0,11.1856,11.3716,11.1679,11.2742,938000.0
2008-10-16 09:50:00,12.72,12.8,12.58,12.61,684000.0,11.2653,11.3362,11.1413,11.1679,684000.0
2008-10-16 09:55:00,12.61,12.61,12.36,12.46,612800.0,11.1679,11.1679,10.9465,11.035,612800.0
2008-10-16 10:00:00,12.45,12.54,12.31,12.36,696400.0,11.0262,11.1059,10.9022,10.9465,696400.0
2008-10-16 10:05:00,12.37,12.47,12.27,12.3,402800.0,10.9553,11.0439,10.8668,10.8933,402800.0
2008-10-16 10:10:00,12.3,12.33,12.13,12.19,821200.0,10.8933,10.9199,10.7428,10.7959,821200.0
2008-10-16 10:15:00,12.18,12.22,12.08,12.09,854400.0,10.7871,10.8225,10.6985,10.7074,854400.0
2008-10-16 10:20:00,12.1,12.29,12.09,12.19,814800.0,10.7162,10.8845,10.7074,10.7959,814800.0
2008-10-16 10:25:00,12.18,12.22,12.13,12.15,640400.0,10.7871,10.8225,10.7428,10.7605,640400.0
2008-10-16 10:30:00,12.16,12.26,12.07,12.21,838000.0,10.7693,10.8579,10.6896,10.8136,838000.0
2008-10-16 10:35:00,12.2,12.22,12.08,12.14,406400.0,10.8048,10.8225,10.6985,10.7516,406400.0
2008-10-16 10:40:00,12.14,12.25,12.1,12.19,532800.0,10.7516,10.8491,10.7162,10.7959,532800.0
2008-10-16 10:45:00,12.19,12.29,12.14,12.28,537200.0,10.7959,10.8845,10.7516,10.8756,537200.0
2008-10-16 10:50:00,12.28,12.33,12.22,12.22,466000.0,10.8756,10.9199,10.8225,10.8225,466000.0
2008-10-16 10:55:00,12.21,12.25,12.15,12.22,519600.0,10.8136,10.8491,10.7605,10.8225,519600.0
2008-10-16 11:00:00,12.21,12.27,12.14,12.19,682000.0,10.8136,10.8668,10.7516,10.7959,682000.0
2008-10-16 11:05:00,12.19,12.22,12.15,12.19,1321600.0,10.7959,10.8225,10.7605,10.7959,1321600.0
2008-10-16 11:10:00,12.19,12.21,12.01,12.18,1345600.0,10.7959,10.8136,10.6365,10.7871,1345600.0
2008-10-16 11:15:00,12.18,12.3,12.16,12.26,1016000.0,10.7871,10.8933,10.7693,10.8579,1016000.0
2008-10-16 11:20:00,12.26,12.42,12.22,12.42,637600.0,10.8579,10.9996,10.8225,10.9996,637600.0
2008-10-16 11:25:00,12.42,12.43,12.33,12.36,495200.0,10.9996,11.0085,10.9199,10.9465,495200.0
2008-10-16 11:30:00,12.36,12.53,12.36,12.47,836000.0,10.9465,11.097,10.9465,11.0439,836000.0
2008-10-16 11:35:00,12.47,12.56,12.45,12.55,613600.0,11.0439,11.1236,11.0262,11.1147,613600.0
2008-10-16 11:40:00,12.55,12.7,12.51,12.66,1108400.0,11.1147,11.2476,11.0793,11.2122,1108400.0
2008-10-16 11:45:00,12.65,12.72,12.62,12.62,631200.0,11.2033,11.2653,11.1767,11.1767,631200.0
2008-10-16 11:50:00,12.62,12.71,12.44,12.68,822800.0,11.1767,11.2564,11.0173,11.2299,822800.0
2008-10-16 11:55:00,12.67,12.71,12.52,12.57,541600.0,11.221,11.2564,11.0882,11.1325,541600.0
2008-10-16 12:00:00,12.57,12.59,12.41,12.47,557200.0,11.1325,11.1502,10.9908,11.0439,557200.0
2008-10-16 12:05:00,12.48,12.51,12.41,12.47,378000.0,11.0528,11.0793,10.9908,11.0439,378000.0
2008-10-16 12:10:00,12.47,12.68,12.47,12.67,500000.0,11.0439,11.2299,11.0439,11.221,500000.0
2008-10-16 12:15:00,12.67,12.71,12.56,12.58,462800.0,11.221,11.2564,11.1236,11.1413,462800.0
2008-10-16 12:20:00,12.58,12.67,12.57,12.65,356800.0,11.1413,11.221,11.1325,11.2033,356800.0
2008-10-16 12:25:00,12.63,12.65,12.58,12.6,498800.0,11.1856,11.2033,11.1413,11.159,498800.0
2008-10-16 12:30:00,12.6,12.69,12.56,12.65,977200.0,11.159,11.2387,11.1236,11.2033,977200.0
2008-10-16 12:35:00,12.65,12.71,12.62,12.71,659200.0,11.2033,11.2564,11.1767,11.2564,659200.0
2008-10-16 12:40:00,12.71,12.75,12.55,12.6,717200.0,11.2564,11.2919,11.1147,11.159,717200.0
2008-10-16 12:45:00,12.58,12.68,12.55,12.64,394000.0,11.1413,11.2299,11.1147,11.1945,394000.0
2008-10-16 12:50:00,12.64,12.67,12.56,12.67,259600.0,11.1945,11.221,11.1236,11.221,259600.0
2008-10-16 12:55:00,12.67,12.67,12.51,12.56,272400.0,11.221,11.221,11.0793,11.1236,272400.0
2008-10-16 13:00:00,12.55,12.65,12.52,12.62,617200.0,11.1147,11.2033,11.0882,11.1767,617200.0
2008-10-16 13:05:00,12.63,12.66,12.51,12.54,394000.0,11.1856,11.2122,11.0793,11.1059,394000.0
2008-10-16 13:10:00,12.54,12.65,12.51,12.63,350000.0,11.1059,11.2033,11.0793,11.1856,350000.0
2008-10-16 13:15:00,12.63,12.64,12.56,12.56,204400.0,11.1856,11.1945,11.1236,11.1236,204400.0
2008-10-16 13:20:00,12.56,12.66,12.56,12.56,428400.0,11.1236,11.2122,11.1236,11.1236,428400.0
2008-10-16 13:25:00,12.56,12.61,12.53,12.56,380800.0,11.1236,11.1679,11.097,11.1236,380800.0
2008-10-16 13:30:00,12.56,12.56,12.5,12.54,358400.0,11.1236,11.1236,11.0705,11.1059,358400.0
2008-10-16 13:35:00,12.54,12.58,12.39,12.42,418800.0,11.1059,11.1413,10.973,10.9996,418800.0
2008-10-16 13:40:00,12.41,12.52,12.41,12.5,655200.0,10.9908,11.0882,10.9908,11.0705,655200.0
2008-10-16 13:45:00,12.5,12.54,12.45,12.49,358800.0,11.0705,11.1059,11.0262,11.0616,358800.0
2008-10-16 13:50:00,12.49,12.55,12.43,12.53,251600.0,11.0616,11.1147,11.0085,11.097,251600.0
2008-10-16 13:55:00,12.53,12.68,12.52,12.63,605200.0,11.097,11.2299,11.0882,11.1856,605200.0
2008-10-16 14:00:00,12.64,12.66,12.53,12.54,429200.0,11.1945,11.2122,11.097,11.1059,429200.0
2008-10-16 14:05:00,12.55,12.6,12.49,12.53,336000.0,11.1147,11.159,11.0616,11.097,336000.0
2008-10-16 14:10:00,12.52,12.57,12.44,12.46,240400.0,11.0882,11.1325,11.0173,11.035,240400.0
2008-10-16 14:15:00,12.46,12.54,12.45,12.49,272000.0,11.035,11.1059,11.0262,11.0616,272000.0
2008-10-16 14:20:00,12.49,12.51,12.49,12.51,396800.0,11.0616,11.0793,11.0616,11.0793,396800.0
2008-10-16 14:25:00,12.51,12.55,12.49,12.52,1297600.0,11.0793,11.1147,11.0616,11.0882,1297600.0
2008-10-16 14:30:00,12.52,12.56,12.46,12.53,318400.0,11.0882,11.1236,11.035,11.097,318400.0
2008-10-16 14:35:00,12.53,12.59,12.51,12.59,662400.0,11.097,11.1502,11.0793,11.1502,662400.0
2008-10-16 14:40:00,12.59,12.61,12.49,12.52,346400.0,11.1502,11.1679,11.0616,11.0882,346400.0
2008-10-16 14:45:00,12.52,12.67,12.52,12.66,324800.0,11.0882,11.221,11.0882,11.2122,324800.0
2008-10-16 14:50:00,12.65,12.69,12.58,12.66,335600.0,11.2033,11.2387,11.1413,11.2122,335600.0
2008-10-16 14:55:00,12.64,12.69,12.6,12.63,508000.0,11.1945,11.2387,11.159,11.1856,508000.0
2008-10-16 15:00:00,12.64,12.74,12.63,12.74,1190400.0,11.1945,11.283,11.1856,11.283,1190400.0
2008-10-16 15:05:00,12.74,12.94,12.72,12.94,1417600.0,11.283,11.4601,11.2653,11.4601,1417600.0
2008-10-16 15:10:00,12.94,12.95,12.87,12.93,609600.0,11.4601,11.469,11.3982,11.4513,609600.0
2008-10-16 15:15:00,12.93,12.93,12.79,12.86,637600.0,11.4513,11.4513,11.3273,11.3893,637600.0
2008-10-16 15:20:00,12.85,12.88,12.8,12.84,651600.0,11.3804,11.407,11.3362,11.3716,651600.0
2008-10-16 15:25:00,12.85,12.9,12.81,12.89,594000.0,11.3804,11.4247,11.345,11.4159,594000.0
2008-10-16 15:30:00,12.89,12.95,12.77,12.77,1336800.0,11.4159,11.469,11.3096,11.3096,1336800.0
2008-10-16 15:35:00,12.77,12.94,12.77,12.88,1067200.0,11.3096,11.4601,11.3096,11.407,1067200.0
2008-10-16 15:40:00,12.88,12.97,12.87,12.97,984000.0,11.407,11.4867,11.3982,11.4867,984000.0
2008-10-16 15:45:00,12.97,13.06,12.95,13.03,883200.0,11.4867,11.5664,11.469,11.5399,883200.0
2008-10-16 15:50:00,13.04,13.06,12.96,13.06,1533200.0,11.5487,11.5664,11.4779,11.5664,1533200.0
2008-10-16 15:55:00,13.06,13.33,13.06,13.25,2938000.0,11.5664,11.8055,11.5664,11.7347,2938000.0
2008-10-17 09:30:00,12.88,13.21,12.88,13.08,1586400.0,11.407,11.6993,11.407,11.5841,1586400.0
2008-10-17 09:35:00,13.09,13.25,13.07,13.18,724800.0,11.593,11.7347,11.5753,11.6727,724800.0
2008-10-17 09:40:00,13.18,13.26,13.13,13.24,700800.0,11.6727,11.7435,11.6284,11.7258,700800.0
2008-10-17 09:45:00,13.26,13.37,13.22,13.22,815600.0,11.7435,11.841,11.7081,11.7081,815600.0
2008-10-17 09:50:00,13.23,13.34,13.22,13.3,531200.0,11.717,11.8144,11.7081,11.779,531200.0
2008-10-17 09:55:00,13.3,13.42,13.27,13.4,687200.0,11.779,11.8853,11.7524,11.8675,687200.0
2008-10-17 10:00:00,13.39,13.44,13.35,13.41,620400.0,11.8587,11.903,11.8233,11.8764,620400.0
2008-10-17 10:05:00,13.4,13.48,13.24,13.25,551200.0,11.8675,11.9384,11.7258,11.7347,551200.0
2008-10-17 10:10:00,13.25,13.26,13.14,13.2,382000.0,11.7347,11.7435,11.6373,11.6904,382000.0
2008-10-17 10:15:00,13.18,13.29,13.17,13.29,450400.0,11.6727,11.7701,11.6638,11.7701,450400.0
2008-10-17 10:20:00,13.29,13.31,13.17,13.19,400800.0,11.7701,11.7878,11.6638,11.6816,400800.0
2008-10-17 10:25:00,13.19,13.24,13.14,13.2,243600.0,11.6816,11.7258,11.6373,11.6904,243600.0
2008-10-17 10:30:00,13.2,13.2,13.13,13.15,462000.0,11.6904,11.6904,11.6284,11.6461,462000.0
2008-10-17 10:35:00,13.15,13.24,13.15,13.2,294000.0,11.6461,11.7258,11.6461,11.6904,294000.0
2008-10-17 10:40:00,13.2,13.43,13.2,13.41,727600.0,11.6904,11.8941,11.6904,11.8764,727600.0
2008-10-17 10:45:00,13.41,13.49,13.4,13.47,636400.0,11.8764,11.9472,11.8675,11.9295,636400.0
2008-10-17 10:50:00,13.47,13.47,13.35,13.38,477600.0,11.9295,11.9295,11.8233,11.8498,477600.0
2008-10-17 10:55:00,13.39,13.45,13.36,13.4,339200.0,11.8587,11.9118,11.8321,11.8675,339200.0
2008-10-17 11:00:00,13.39,13.45,13.34,13.44,326000.0,11.8587,11.9118,11.8144,11.903,326000.0
2008-10-17 11:05:00,13.44,13.5,13.43,13.48,562000.0,11.903,11.9561,11.8941,11.9384,562000.0
2008-10-17 11:10:00,13.48,13.5,13.4,13.48,510000.0,11.9384,11.9561,11.8675,11.9384,510000.0
2008-10-17 11:15:00,13.48,13.49,13.42,13.45,314000.0,11.9384,11.9472,11.8853,11.9118,314000.0
2008-10-17 11:20:00,13.45,13.47,13.37,13.4,308800.0,11.9118,11.9295,11.841,11.8675,308800.0
2008-10-17 11:25:00,13.4,13.42,13.33,13.39,358000.0,11.8675,11.8853,11.8055,11.8587,358000.0
2008-10-17 11:30:00,13.39,13.48,13.38,13.48,256400.0,11.8587,11.9384,11.8498,11.9384,256400.0
2008-10-17 11:35:00,13.48,13.48,13.42,13.47,248000.0,11.9384,11.9384,11.8853,11.9295,248000.0
2008-10-17 11:40:00,13.46,13.48,13.43,13.48,247200.0,11.9207,11.9384,11.8941,11.9384,247200.0
2008-10-17 11:45:00,13.47,13.5,13.43,13.48,218000.0,11.9295,11.9561,11.8941,11.9384,218000.0
2008-10-17 11:50:00,13.48,13.57,13.47,13.52,811200.0,11.9384,12.0181,11.9295,11.9738,811200.0
2008-10-17 11:55:00,13.52,13.58,13.51,13.57,242800.0,11.9738,12.027,11.965,12.0181,242800.0
2008-10-17 12:00:00,13.57,13.62,13.52,13.54,422400.0,12.0181,12.0624,11.9738,11.9915,422400.0
2008-10-17 12:05:00,13.54,13.56,13.52,13.55,221600.0,11.9915,12.0092,11.9738,12.0004,221600.0
2008-10-17 12:10:00,13.54,13.62,13.54,13.56,346000.0,11.9915,12.0624,11.9915,12.0092,346000.0
2008-10-17 12:15:00,13.56,13.6,13.54,13.58,170800.0,12.0092,12.0447,11.9915,12.027,170800.0
2008-10-17 12:20:00,13.59,13.61,13.57,13.58,338000.0,12.0358,12.0535,12.0181,12.027,338000.0
2008-10-17 12:25:00,13.58,13.61,13.57,13.6,280800.0,12.027,12.0535,12.0181,12.0447,280800.0
2008-10-17 12:30:00,13.6,13.6,13.48,13.49,392800.0,12.0447,12.0447,11.9384,11.9472,392800.0
2008-10-17 12:35:00,13.48,13.54,13.46,13.53,192000.0,11.9384,11.9915,11.9207,11.9827,192000.0
2008-10-17 12:40:00,13.53,13.6,13.52,13.58,235600.0,11.9827,12.0447,11.9738,12.027,235600.0
2008-10-17 12:45:00,13.58,13.61,13.53,13.6,161600.0,12.027,12.0535,11.9827,12.0447,161600.0
2008-10-17 12:50:00,13.6,13.65,13.56,13.65,441600.0,12.0447,12.0889,12.0092,12.0889,441600.0
2008-10-17 12:55:00,13.64,13.68,13.6,13.66,368000.0,12.0801,12.1155,12.0447,12.0978,368000.0
2008-10-17 13:00:00,13.66,13.7,13.63,13.68,322800.0,12.0978,12.1332,12.0712,12.1155,322800.0
2008-10-17 13:05:00,13.67,13.68,13.62,13.62,429600.0,12.1067,12.1155,12.0624,12.0624,429600.0
2008-10-17 13:10:00,13.63,13.66,13.53,13.65,314400.0,12.0712,12.0978,11.9827,12.0889,314400.0
2008-10-17 13:15:00,13.63,13.64,13.56,13.62,182000.0,12.0712,12.0801,12.0092,12.0624,182000.0
2008-10-17 13:20:00,13.62,13.7,13.59,13.68,254000.0,12.0624,12.1332,12.0358,12.1155,254000.0
2008-10-17 13:25:00,13.68,13.68,13.63,13.68,189200.0,12.1155,12.1155,12.0712,12.1155,189200.0
2008-10-17 13:30:00,13.68,13.74,13.65,13.74,303600.0,12.1155,12.1687,12.0889,12.1687,303600.0
2008-10-17 13:35:00,13.74,13.75,13.71,13.74,614000.0,12.1687,12.1775,12.1421,12.1687,614000.0
2008-10-17 13:40:00,13.74,13.77,13.6,13.61,797600.0,12.1687,12.1952,12.0447,12.0535,797600.0
2008-10-17 13:45:00,13.61,13.65,13.49,13.55,540800.0,12.0535,12.0889,11.9472,12.0004,540800.0
2008-10-17 13:50:00,13.54,13.61,13.5,13.55,253600.0,11.9915,12.0535,11.9561,12.0004,253600.0
2008-10-17 13:55:00,13.54,13.56,13.47,13.56,337600.0,11.9915,12.0092,11.9295,12.0092,337600.0
2008-10-17 14:00:00,13.56,13.65,13.56,13.62,398000.0,12.0092,12.0889,12.0092,12.0624,398000.0
2008-10-17 14:05:00,13.61,13.65,13.53,13.55,340400.0,12.0535,12.0889,11.9827,12.0004,340400.0
2008-10-17 14:10:00,13.55,13.62,13.5,13.57,460800.0,12.0004,12.0624,11.9561,12.0181,460800.0
2008-10-17 14:15:00,13.57,13.62,13.55,13.55,228400.0,12.0181,12.0624,12.0004,12.0004,228400.0
2008-10-17 14:20:00,13.55,13.55,13.41,13.43,443200.0,12.0004,12.0004,11.8764,11.8941,443200.0
2008-10-17 14:25:00,13.43,13.49,13.42,13.49,191600.0,11.8941,11.9472,11.8853,11.9472,191600.0
2008-10-17 14:30:00,13.49,13.56,13.49,13.5,304800.0,11.9472,12.0092,11.9472,11.9561,304800.0
2008-10-17 14:35:00,13.5,13.53,13.31,13.33,366400.0,11.9561,11.9827,11.7878,11.8055,366400.0
2008-10-17 14:40:00,13.32,13.34,13.26,13.3,660000.0,11.7967,11.8144,11.7435,11.779,660000.0
2008-10-17 14:45:00,13.3,13.4,13.22,13.35,507600.0,11.779,11.8675,11.7081,11.8233,507600.0
2008-10-17 14:50:00,13.35,13.4,13.26,13.28,514400.0,11.8233,11.8675,11.7435,11.7613,514400.0
2008-10-17 14:55:00,13.28,13.33,13.22,13.26,297200.0,11.7613,11.8055,11.7081,11.7435,297200.0
2008-10-17 15:00:00,13.26,13.4,13.25,13.36,426000.0,11.7435,11.8675,11.7347,11.8321,426000.0
2008-10-17 15:05:00,13.35,13.4,13.31,13.34,390400.0,11.8233,11.8675,11.7878,11.8144,390400.0
2008-10-17 15:10:00,13.33,13.33,13.17,13.22,459200.0,11.8055,11.8055,11.6638,11.7081,459200.0
2008-10-17 15:15:00,13.21,13.25,13.16,13.17,345600.0,11.6993,11.7347,11.655,11.6638,345600.0
2008-10-17 15:20:00,13.17,13.17,13.03,13.13,608800.0,11.6638,11.6638,11.5399,11.6284,608800.0
2008-10-17 15:25:00,13.13,13.19,13.06,13.15,395600.0,11.6284,11.6816,11.5664,11.6461,395600.0
2008-10-17 15:30:00,13.15,13.25,13.14,13.21,370400.0,11.6461,11.7347,11.6373,11.6993,370400.0
2008-10-17 15:35:00,13.22,13.25,13.09,13.16,275600.0,11.7081,11.7347,11.593,11.655,275600.0
2008-10-17 15:40:00,13.16,13.24,13.11,13.22,405600.0,11.655,11.7258,11.6107,11.7081,405600.0
2008-10-17 15:45:00,13.22,13.22,13.13,13.16,491600.0,11.7081,11.7081,11.6284,11.655,491600.0
2008-10-17 15:50:00,13.15,13.21,13.1,13.1,391600.0,11.6461,11.6993,11.6018,11.6018,391600.0
2008-10-17 15:55:00,13.1,13.12,12.97,13.04,931600.0,11.6018,11.6196,11.4867,11.5487,931600.0
2008-10-20 09:30:00,13.33,13.42,13.21,13.41,667600.0,11.8055,11.8853,11.6993,11.8764,667600.0
2008-10-20 09:35:00,13.4,13.4,13.13,13.27,630800.0,11.8675,11.8675,11.6284,11.7524,630800.0
2008-10-20 09:40:00,13.28,13.33,13.08,13.11,245600.0,11.7613,11.8055,11.5841,11.6107,245600.0
2008-10-20 09:45:00,13.11,13.22,13.03,13.22,432800.0,11.6107,11.7081,11.5399,11.7081,432800.0
2008-10-20 09:50:00,13.21,13.35,13.2,13.33,532000.0,11.6993,11.8233,11.6904,11.8055,532000.0
2008-10-20 09:55:00,13.33,13.38,13.28,13.36,624000.0,11.8055,11.8498,11.7613,11.8321,624000.0
2008-10-20 10:00:00,13.36,13.46,13.31,13.31,752800.0,11.8321,11.9207,11.7878,11.7878,752800.0
2008-10-20 10:05:00,13.31,13.41,13.3,13.32,505200.0,11.7878,11.8764,11.779,11.7967,505200.0
2008-10-20 10:10:00,13.32,13.33,13.2,13.24,522400.0,11.7967,11.8055,11.6904,11.7258,522400.0
2008-10-20 10:15:00,13.24,13.27,13.18,13.24,414800.0,11.7258,11.7524,11.6727,11.7258,414800.0
2008-10-20 10:20:00,13.24,13.25,13.13,13.14,400000.0,11.7258,11.7347,11.6284,11.6373,400000.0
2008-10-20 10:25:00,13.14,13.16,13.07,13.14,425200.0,11.6373,11.655,11.5753,11.6373,425200.0
2008-10-20 10:30:00,13.15,13.28,13.13,13.22,372400.0,11.6461,11.7613,11.6284,11.7081,372400.0
2008-10-20 10:35:00,13.24,13.29,13.18,13.24,321600.0,11.7258,11.7701,11.6727,11.7258,321600.0
2008-10-20 10:40:00,13.24,13.27,13.1,13.13,374800.0,11.7258,11.7524,11.6018,11.6284,374800.0
2008-10-20 10:45:00,13.13,13.2,13.12,13.2,318400.0,11.6284,11.6904,11.6196,11.6904,318400.0
2008-10-20 10:50:00,13.19,13.24,13.07,13.09,390000.0,11.6816,11.7258,11.5753,11.593,390000.0
2008-10-20 10:55:00,13.08,13.1,13.03,13.08,448800.0,11.5841,11.6018,11.5399,11.5841,448800.0
2008-10-20 11:00:00,13.08,13.08,12.96,12.97,661200.0,11.5841,11.5841,11.4779,11.4867,661200.0
2008-10-20 11:05:00,12.97,13.02,12.93,12.96,441200.0,11.4867,11.531,11.4513,11.4779,441200.0
2008-10-20 11:10:00,12.95,12.97,12.9,12.93,550400.0,11.469,11.4867,11.4247,11.4513,550400.0
2008-10-20 11:15:00,12.92,12.95,12.88,12.92,565200.0,11.4424,11.469,11.407,11.4424,565200.0
2008-10-20 11:20:00,12.91,12.93,12.88,12.91,286000.0,11.4336,11.4513,11.407,11.4336,286000.0
2008-10-20 11:25:00,12.91,12.92,12.84,12.88,450400.0,11.4336,11.4424,11.3716,11.407,450400.0
2008-10-20 11:30:00,12.88,12.96,12.87,12.92,292800.0,11.407,11.4779,11.3982,11.4424,292800.0
2008-10-20 11:35:00,12.92,12.97,12.88,12.97,249600.0,11.4424,11.4867,11.407,11.4867,249600.0
2008-10-20 11:40:00,12.97,13.0,12.94,13.0,228400.0,11.4867,11.5133,11.4601,11.5133,228400.0
2008-10-20 11:45:00,13.0,13.08,13.0,13.05,193600.0,11.5133,11.5841,11.5133,11.5576,193600.0
2008-10-20 11:50:00,13.04,13.06,12.98,13.01,158000.0,11.5487,11.5664,11.4956,11.5221,158000.0
2008-10-20 11:55:00,13.01,13.08,13.0,13.0,182400.0,11.5221,11.5841,11.5133,11.5133,182400.0
2008-10-20 12:00:00,12.99,13.0,12.93,12.95,183600.0,11.5044,11.5133,11.4513,11.469,183600.0
2008-10-20 12:05:00,12.95,12.98,12.92,12.97,138400.0,11.469,11.4956,11.4424,11.4867,138400.0
2008-10-20 12:10:00,12.96,13.01,12.95,12.95,79200.0,11.4779,11.5221,11.469,11.469,79200.0
2008-10-20 12:15:00,12.96,13.06,12.95,12.96,178800.0,11.4779,11.5664,11.469,11.4779,178800.0
2008-10-20 12:20:00,12.96,12.97,12.88,12.89,200400.0,11.4779,11.4867,11.407,11.4159,200400.0
2008-10-20 12:25:00,12.88,12.94,12.87,12.93,196000.0,11.407,11.4601,11.3982,11.4513,196000.0
2008-10-20 12:30:00,12.93,13.01,12.88,13.0,234800.0,11.4513,11.5221,11.407,11.5133,234800.0
2008-10-20 12:35:00,12.99,12.99,12.9,12.95,118400.0,11.5044,11.5044,11.4247,11.469,118400.0
2008-10-20 12:40:00,12.94,12.94,12.88,12.88,160400.0,11.4601,11.4601,11.407,11.407,160400.0
2008-10-20 12:45:00,12.88,12.96,12.88,12.96,170400.0,11.407,11.4779,11.407,11.4779,170400.0
2008-10-20 12:50:00,12.96,12.96,12.9,12.9,138400.0,11.4779,11.4779,11.4247,11.4247,138400.0
2008-10-20 12:55:00,12.9,12.96,12.89,12.91,101200.0,11.4247,11.4779,11.4159,11.4336,101200.0
2008-10-20 13:00:00,12.91,12.91,12.82,12.82,254400.0,11.4336,11.4336,11.3539,11.3539,254400.0
2008-10-20 13:05:00,12.82,12.86,12.78,12.85,350800.0,11.3539,11.3893,11.3184,11.3804,350800.0
2008-10-20 13:10:00,12.85,12.91,12.84,12.9,193200.0,11.3804,11.4336,11.3716,11.4247,193200.0
2008-10-20 13:15:00,12.9,12.96,12.9,12.95,211600.0,11.4247,11.4779,11.4247,11.469,211600.0
2008-10-20 13:20:00,12.95,12.97,12.94,12.95,170000.0,11.469,11.4867,11.4601,11.469,170000.0
2008-10-20 13:25:00,12.96,13.01,12.96,12.96,433600.0,11.4779,11.5221,11.4779,11.4779,433600.0
2008-10-20 13:30:00,12.96,13.02,12.96,12.99,218800.0,11.4779,11.531,11.4779,11.5044,218800.0
2008-10-20 13:35:00,12.99,13.01,12.88,12.9,195600.0,11.5044,11.5221,11.407,11.4247,195600.0
2008-10-20 13:40:00,12.91,12.91,12.82,12.82,342000.0,11.4336,11.4336,11.3539,11.3539,342000.0
2008-10-20 13:45:00,12.82,12.89,12.81,12.87,180800.0,11.3539,11.4159,11.345,11.3982,180800.0
2008-10-20 13:50:00,12.88,12.88,12.83,12.86,194800.0,11.407,11.407,11.3627,11.3893,194800.0
2008-10-20 13:55:00,12.86,12.9,12.83,12.84,181200.0,11.3893,11.4247,11.3627,11.3716,181200.0
2008-10-20 14:00:00,12.84,12.87,12.81,12.86,244400.0,11.3716,11.3982,11.345,11.3893,244400.0
2008-10-20 14:05:00,12.86,12.95,12.86,12.88,340000.0,11.3893,11.469,11.3893,11.407,340000.0
2008-10-20 14:10:00,12.87,12.9,12.85,12.86,240800.0,11.3982,11.4247,11.3804,11.3893,240800.0
2008-10-20 14:15:00,12.86,12.9,12.84,12.89,359200.0,11.3893,11.4247,11.3716,11.4159,359200.0
2008-10-20 14:20:00,12.89,12.95,12.88,12.93,334000.0,11.4159,11.469,11.407,11.4513,334000.0
2008-10-20 14:25:00,12.93,12.99,12.9,12.95,300000.0,11.4513,11.5044,11.4247,11.469,300000.0
2008-10-20 14:30:00,12.95,12.96,12.88,12.94,250800.0,11.469,11.4779,11.407,11.4601,250800.0
2008-10-20 14:35:00,12.95,13.01,12.95,12.98,382400.0,11.469,11.5221,11.469,11.4956,382400.0
2008-10-20 14:40:00,12.98,13.04,12.97,13.01,377200.0,11.4956,11.5487,11.4867,11.5221,377200.0
2008-10-20 14:45:00,13.02,13.03,12.94,12.99,264400.0,11.531,11.5399,11.4601,11.5044,264400.0
2008-10-20 14:50:00,12.99,12.99,12.94,12.95,229200.0,11.5044,11.5044,11.4601,11.469,229200.0
2008-10-20 14:55:00,12.95,12.98,12.89,12.97,398400.0,11.469,11.4956,11.4159,11.4867,398400.0
2008-10-20 15:00:00,12.97,13.08,12.97,13.04,513200.0,11.4867,11.5841,11.4867,11.5487,513200.0
2008-10-20 15:05:00,13.05,13.05,12.95,12.98,353600.0,11.5576,11.5576,11.469,11.4956,353600.0
2008-10-20 15:10:00,12.98,13.0,12.93,12.93,379200.0,11.4956,11.5133,11.4513,11.4513,379200.0
2008-10-20 15:15:00,12.94,13.04,12.93,12.96,795200.0,11.4601,11.5487,11.4513,11.4779,795200.0
2008-10-20 15:20:00,12.95,12.97,12.88,12.9,553200.0,11.469,11.4867,11.407,11.4247,553200.0
2008-10-20 15:25:00,12.91,12.91,12.85,12.86,434400.0,11.4336,11.4336,11.3804,11.3893,434400.0
2008-10-20 15:30:00,12.85,12.9,12.84,12.86,502400.0,11.3804,11.4247,11.3716,11.3893,502400.0
2008-10-20 15:35:00,12.87,12.95,12.86,12.88,414400.0,11.3982,11.469,11.3893,11.407,414400.0
2008-10-20 15:40:00,12.89,12.92,12.85,12.88,408000.0,11.4159,11.4424,11.3804,11.407,408000.0
2008-10-20 15:45:00,12.88,12.9,12.8,12.88,730800.0,11.407,11.4247,11.3362,11.407,730800.0
2008-10-20 15:50:00,12.88,12.93,12.85,12.91,614800.0,11.407,11.4513,11.3804,11.4336,614800.0
2008-10-20 15:55:00,12.91,13.03,12.91,12.99,1228400.0,11.4336,11.5399,11.4336,11.5044,1228400.0
2008-10-21 09:30:00,12.84,13.04,12.79,12.87,503200.0,11.3716,11.5487,11.3273,11.3982,503200.0
2008-10-21 09:35:00,12.87,12.89,12.71,12.85,622400.0,11.3982,11.4159,11.2564,11.3804,622400.0
2008-10-21 09:40:00,12.86,12.9,12.7,12.78,595600.0,11.3893,11.4247,11.2476,11.3184,595600.0
2008-10-21 09:45:00,12.77,12.78,12.67,12.76,672800.0,11.3096,11.3184,11.221,11.3007,672800.0
2008-10-21 09:50:00,12.74,12.75,12.63,12.71,469200.0,11.283,11.2919,11.1856,11.2564,469200.0
2008-10-21 09:55:00,12.71,12.73,12.64,12.72,377600.0,11.2564,11.2742,11.1945,11.2653,377600.0
2008-10-21 10:00:00,12.71,12.86,12.66,12.81,591200.0,11.2564,11.3893,11.2122,11.345,591200.0
2008-10-21 10:05:00,12.81,12.99,12.8,12.99,627600.0,11.345,11.5044,11.3362,11.5044,627600.0
2008-10-21 10:10:00,12.99,12.99,12.88,12.92,360000.0,11.5044,11.5044,11.407,11.4424,360000.0
2008-10-21 10:15:00,12.92,13.12,12.92,13.06,708400.0,11.4424,11.6196,11.4424,11.5664,708400.0
2008-10-21 10:20:00,13.06,13.08,12.99,13.06,554400.0,11.5664,11.5841,11.5044,11.5664,554400.0
2008-10-21 10:25:00,13.06,13.08,12.96,12.96,524400.0,11.5664,11.5841,11.4779,11.4779,524400.0
2008-10-21 10:30:00,12.96,12.96,12.86,12.91,416000.0,11.4779,11.4779,11.3893,11.4336,416000.0
2008-10-21 10:35:00,12.91,12.97,12.9,12.95,184000.0,11.4336,11.4867,11.4247,11.469,184000.0
2008-10-21 10:40:00,12.96,12.99,12.94,12.95,188800.0,11.4779,11.5044,11.4601,11.469,188800.0
2008-10-21 10:45:00,12.95,12.95,12.84,12.86,258800.0,11.469,11.469,11.3716,11.3893,258800.0
2008-10-21 10:50:00,12.85,12.89,12.82,12.85,273200.0,11.3804,11.4159,11.3539,11.3804,273200.0
2008-10-21 10:55:00,12.84,12.85,12.78,12.78,223200.0,11.3716,11.3804,11.3184,11.3184,223200.0
2008-10-21 11:00:00,12.78,12.88,12.77,12.87,320400.0,11.3184,11.407,11.3096,11.3982,320400.0
2008-10-21 11:05:00,12.87,12.92,12.84,12.88,320000.0,11.3982,11.4424,11.3716,11.407,320000.0
2008-10-21 11:10:00,12.87,12.9,12.84,12.84,162000.0,11.3982,11.4247,11.3716,11.3716,162000.0
2008-10-21 11:15:00,12.84,12.89,12.81,12.82,181200.0,11.3716,11.4159,11.345,11.3539,181200.0
2008-10-21 11:20:00,12.81,12.82,12.75,12.76,280800.0,11.345,11.3539,11.2919,11.3007,280800.0
2008-10-21 11:25:00,12.75,12.78,12.75,12.76,169600.0,11.2919,11.3184,11.2919,11.3007,169600.0
2008-10-21 11:30:00,12.76,12.79,12.71,12.78,316400.0,11.3007,11.3273,11.2564,11.3184,316400.0
2008-10-21 11:35:00,12.78,12.78,12.7,12.72,261200.0,11.3184,11.3184,11.2476,11.2653,261200.0
2008-10-21 11:40:00,12.72,12.75,12.69,12.69,207200.0,11.2653,11.2919,11.2387,11.2387,207200.0
2008-10-21 11:45:00,12.69,12.71,12.66,12.68,264400.0,11.2387,11.2564,11.2122,11.2299,264400.0
2008-10-21 11:50:00,12.68,12.72,12.65,12.71,244800.0,11.2299,11.2653,11.2033,11.2564,244800.0
2008-10-21 11:55:00,12.71,12.72,12.65,12.69,238400.0,11.2564,11.2653,11.2033,11.2387,238400.0
2008-10-21 12:00:00,12.7,12.75,12.67,12.71,226800.0,11.2476,11.2919,11.221,11.2564,226800.0
2008-10-21 12:05:00,12.71,12.74,12.67,12.73,261200.0,11.2564,11.283,11.221,11.2742,261200.0
2008-10-21 12:10:00,12.73,12.74,12.68,12.69,246400.0,11.2742,11.283,11.2299,11.2387,246400.0
2008-10-21 12:15:00,12.69,12.69,12.63,12.65,373600.0,11.2387,11.2387,11.1856,11.2033,373600.0
2008-10-21 12:20:00,12.65,12.71,12.63,12.67,225200.0,11.2033,11.2564,11.1856,11.221,225200.0
2008-10-21 12:25:00,12.67,12.69,12.63,12.66,126400.0,11.221,11.2387,11.1856,11.2122,126400.0
2008-10-21 12:30:00,12.66,12.68,12.63,12.67,134800.0,11.2122,11.2299,11.1856,11.221,134800.0
2008-10-21 12:35:00,12.67,12.7,12.67,12.68,164800.0,11.221,11.2476,11.221,11.2299,164800.0
2008-10-21 12:40:00,12.69,12.69,12.63,12.63,177600.0,11.2387,11.2387,11.1856,11.1856,177600.0
2008-10-21 12:45:00,12.63,12.65,12.57,12.61,361200.0,11.1856,11.2033,11.1325,11.1679,361200.0
2008-10-21 12:50:00,12.62,12.63,12.58,12.62,158000.0,11.1767,11.1856,11.1413,11.1767,158000.0
2008-10-21 12:55:00,12.62,12.66,12.61,12.62,147600.0,11.1767,11.2122,11.1679,11.1767,147600.0
2008-10-21 13:00:00,12.62,12.65,12.6,12.64,116800.0,11.1767,11.2033,11.159,11.1945,116800.0
2008-10-21 13:05:00,12.64,12.72,12.63,12.69,236400.0,11.1945,11.2653,11.1856,11.2387,236400.0
2008-10-21 13:10:00,12.69,12.74,12.68,12.7,81600.0,11.2387,11.283,11.2299,11.2476,81600.0
2008-10-21 13:15:00,12.71,12.75,12.7,12.72,135600.0,11.2564,11.2919,11.2476,11.2653,135600.0
2008-10-21 13:20:00,12.72,12.81,12.72,12.77,160000.0,11.2653,11.345,11.2653,11.3096,160000.0
2008-10-21 13:25:00,12.77,12.82,12.76,12.8,129200.0,11.3096,11.3539,11.3007,11.3362,129200.0
2008-10-21 13:30:00,12.79,12.79,12.73,12.73,152800.0,11.3273,11.3273,11.2742,11.2742,152800.0
2008-10-21 13:35:00,12.73,12.8,12.73,12.79,150400.0,11.2742,11.3362,11.2742,11.3273,150400.0
2008-10-21 13:40:00,12.78,12.83,12.76,12.79,186000.0,11.3184,11.3627,11.3007,11.3273,186000.0
2008-10-21 13:45:00,12.79,12.86,12.78,12.86,284000.0,11.3273,11.3893,11.3184,11.3893,284000.0
2008-10-21 13:50:00,12.85,12.87,12.8,12.86,270800.0,11.3804,11.3982,11.3362,11.3893,270800.0
2008-10-21 13:55:00,12.86,12.96,12.86,12.96,334400.0,11.3893,11.4779,11.3893,11.4779,334400.0
2008-10-21 14:00:00,12.96,13.02,12.95,13.02,451600.0,11.4779,11.531,11.469,11.531,451600.0
2008-10-21 14:05:00,13.02,13.06,13.0,13.01,482000.0,11.531,11.5664,11.5133,11.5221,482000.0
2008-10-21 14:10:00,13.01,13.06,13.0,13.05,320400.0,11.5221,11.5664,11.5133,11.5576,320400.0
2008-10-21 14:15:00,13.05,13.22,13.05,13.18,768800.0,11.5576,11.7081,11.5576,11.6727,768800.0
2008-10-21 14:20:00,13.18,13.23,13.13,13.14,423600.0,11.6727,11.717,11.6284,11.6373,423600.0
2008-10-21 14:25:00,13.14,13.18,13.1,13.17,483600.0,11.6373,11.6727,11.6018,11.6638,483600.0
2008-10-21 14:30:00,13.17,13.22,13.14,13.16,453200.0,11.6638,11.7081,11.6373,11.655,453200.0
2008-10-21 14:35:00,13.15,13.19,13.15,13.18,233200.0,11.6461,11.6816,11.6461,11.6727,233200.0
2008-10-21 14:40:00,13.18,13.25,13.17,13.22,468800.0,11.6727,11.7347,11.6638,11.7081,468800.0
2008-10-21 14:45:00,13.22,13.27,13.15,13.16,529600.0,11.7081,11.7524,11.6461,11.655,529600.0
2008-10-21 14:50:00,13.17,13.18,13.08,13.12,339200.0,11.6638,11.6727,11.5841,11.6196,339200.0
2008-10-21 14:55:00,13.12,13.15,13.1,13.15,179200.0,11.6196,11.6461,11.6018,11.6461,179200.0
2008-10-21 15:00:00,13.15,13.24,13.13,13.22,674000.0,11.6461,11.7258,11.6284,11.7081,674000.0
2008-10-21 15:05:00,13.22,13.23,13.13,13.15,318800.0,11.7081,11.717,11.6284,11.6461,318800.0
2008-10-21 15:10:00,13.15,13.18,13.11,13.15,329200.0,11.6461,11.6727,11.6107,11.6461,329200.0
2008-10-21 15:15:00,13.15,13.16,12.96,12.96,442000.0,11.6461,11.655,11.4779,11.4779,442000.0
2008-10-21 15:20:00,12.96,13.03,12.83,12.92,577600.0,11.4779,11.5399,11.3627,11.4424,577600.0
2008-10-21 15:25:00,12.91,12.94,12.78,12.79,402400.0,11.4336,11.4601,11.3184,11.3273,402400.0
2008-10-21 15:30:00,12.79,12.84,12.69,12.78,677200.0,11.3273,11.3716,11.2387,11.3184,677200.0
2008-10-21 15:35:00,12.76,12.81,12.7,12.71,847600.0,11.3007,11.345,11.2476,11.2564,847600.0
2008-10-21 15:40:00,12.71,12.75,12.67,12.68,608400.0,11.2564,11.2919,11.221,11.2299,608400.0
2008-10-21 15:45:00,12.68,12.69,12.62,12.62,696800.0,11.2299,11.2387,11.1767,11.1767,696800.0
2008-10-21 15:50:00,12.62,12.71,12.62,12.69,889200.0,11.1767,11.2564,11.1767,11.2387,889200.0
2008-10-21 15:55:00,12.69,12.71,12.63,12.65,743600.0,11.2387,11.2564,11.1856,11.2033,743600.0
2008-10-22 09:30:00,12.49,12.65,12.46,12.65,573600.0,11.0616,11.2033,11.035,11.2033,573600.0
2008-10-22 09:35:00,12.64,12.65,12.52,12.53,319200.0,11.1945,11.2033,11.0882,11.097,319200.0
2008-10-22 09:40:00,12.54,12.63,12.51,12.6,250000.0,11.1059,11.1856,11.0793,11.159,250000.0
2008-10-22 09:45:00,12.59,12.7,12.59,12.65,507600.0,11.1502,11.2476,11.1502,11.2033,507600.0
2008-10-22 09:50:00,12.65,12.67,12.53,12.66,475600.0,11.2033,11.221,11.097,11.2122,475600.0
2008-10-22 09:55:00,12.65,12.68,12.55,12.56,452800.0,11.2033,11.2299,11.1147,11.1236,452800.0
2008-10-22 10:00:00,12.56,12.62,12.5,12.51,530400.0,11.1236,11.1767,11.0705,11.0793,530400.0
2008-10-22 10:05:00,12.51,12.63,12.5,12.6,310000.0,11.0793,11.1856,11.0705,11.159,310000.0
2008-10-22 10:10:00,12.6,12.75,12.58,12.7,444000.0,11.159,11.2919,11.1413,11.2476,444000.0
2008-10-22 10:15:00,12.71,12.82,12.61,12.61,495200.0,11.2564,11.3539,11.1679,11.1679,495200.0
2008-10-22 10:20:00,12.6,12.73,12.6,12.68,378400.0,11.159,11.2742,11.159,11.2299,378400.0
2008-10-22 10:25:00,12.67,12.76,12.64,12.75,458800.0,11.221,11.3007,11.1945,11.2919,458800.0
2008-10-22 10:30:00,12.74,12.87,12.72,12.83,537200.0,11.283,11.3982,11.2653,11.3627,537200.0
2008-10-22 10:35:00,12.83,12.92,12.76,12.8,636800.0,11.3627,11.4424,11.3007,11.3362,636800.0
2008-10-22 10:40:00,12.81,12.88,12.78,12.81,494800.0,11.345,11.407,11.3184,11.345,494800.0
2008-10-22 10:45:00,12.81,12.9,12.72,12.88,440000.0,11.345,11.4247,11.2653,11.407,440000.0
2008-10-22 10:50:00,12.87,12.9,12.81,12.89,382000.0,11.3982,11.4247,11.345,11.4159,382000.0
2008-10-22 10:55:00,12.9,12.93,12.86,12.91,318800.0,11.4247,11.4513,11.3893,11.4336,318800.0
2008-10-22 11:00:00,12.91,12.94,12.83,12.85,439600.0,11.4336,11.4601,11.3627,11.3804,439600.0
2008-10-22 11:05:00,12.85,12.86,12.79,12.82,325600.0,11.3804,11.3893,11.3273,11.3539,325600.0
2008-10-22 11:10:00,12.82,12.92,12.82,12.88,302800.0,11.3539,11.4424,11.3539,11.407,302800.0
2008-10-22 11:15:00,12.88,12.95,12.86,12.94,331600.0,11.407,11.469,11.3893,11.4601,331600.0
2008-10-22 11:20:00,12.94,12.95,12.86,12.92,429600.0,11.4601,11.469,11.3893,11.4424,429600.0
2008-10-22 11:25:00,12.92,12.92,12.82,12.85,279600.0,11.4424,11.4424,11.3539,11.3804,279600.0
2008-10-22 11:30:00,12.86,12.91,12.85,12.88,222800.0,11.3893,11.4336,11.3804,11.407,222800.0
2008-10-22 11:35:00,12.88,12.91,12.85,12.9,271200.0,11.407,11.4336,11.3804,11.4247,271200.0
2008-10-22 11:40:00,12.9,13.0,12.87,12.96,558400.0,11.4247,11.5133,11.3982,11.4779,558400.0
2008-10-22 11:45:00,12.96,13.0,12.94,12.96,216000.0,11.4779,11.5133,11.4601,11.4779,216000.0
2008-10-22 11:50:00,12.95,12.98,12.92,12.93,404800.0,11.469,11.4956,11.4424,11.4513,404800.0
2008-10-22 11:55:00,12.93,12.97,12.89,12.9,392000.0,11.4513,11.4867,11.4159,11.4247,392000.0
2008-10-22 12:00:00,12.9,12.92,12.74,12.74,506000.0,11.4247,11.4424,11.283,11.283,506000.0
2008-10-22 12:05:00,12.75,12.87,12.72,12.82,420000.0,11.2919,11.3982,11.2653,11.3539,420000.0
2008-10-22 12:10:00,12.81,12.81,12.74,12.77,289600.0,11.345,11.345,11.283,11.3096,289600.0
2008-10-22 12:15:00,12.77,12.78,12.72,12.77,397600.0,11.3096,11.3184,11.2653,11.3096,397600.0
2008-10-22 12:20:00,12.77,12.86,12.75,12.8,396400.0,11.3096,11.3893,11.2919,11.3362,396400.0
2008-10-22 12:25:00,12.81,12.81,12.75,12.75,236400.0,11.345,11.345,11.2919,11.2919,236400.0
2008-10-22 12:30:00,12.76,12.81,12.74,12.77,152000.0,11.3007,11.345,11.283,11.3096,152000.0
2008-10-22 12:35:00,12.77,12.79,12.75,12.77,113200.0,11.3096,11.3273,11.2919,11.3096,113200.0
2008-10-22 12:40:00,12.77,12.77,12.72,12.73,138000.0,11.3096,11.3096,11.2653,11.2742,138000.0
2008-10-22 12:45:00,12.73,12.77,12.65,12.67,226800.0,11.2742,11.3096,11.2033,11.221,226800.0
2008-10-22 12:50:00,12.67,12.72,12.67,12.7,208800.0,11.221,11.2653,11.221,11.2476,208800.0
2008-10-22 12:55:00,12.71,12.71,12.68,12.69,155200.0,11.2564,11.2564,11.2299,11.2387,155200.0
2008-10-22 13:00:00,12.69,12.69,12.63,12.64,241200.0,11.2387,11.2387,11.1856,11.1945,241200.0
2008-10-22 13:05:00,12.64,12.66,12.63,12.65,181600.0,11.1945,11.2122,11.1856,11.2033,181600.0
2008-10-22 13:10:00,12.65,12.65,12.56,12.57,277200.0,11.2033,11.2033,11.1236,11.1325,277200.0
2008-10-22 13:15:00,12.57,12.62,12.54,12.6,332800.0,11.1325,11.1767,11.1059,11.159,332800.0
2008-10-22 13:20:00,12.59,12.6,12.53,12.53,160800.0,11.1502,11.159,11.097,11.097,160800.0
2008-10-22 13:25:00,12.54,12.55,12.5,12.52,302800.0,11.1059,11.1147,11.0705,11.0882,302800.0
2008-10-22 13:30:00,12.52,12.55,12.51,12.51,271600.0,11.0882,11.1147,11.0793,11.0793,271600.0
2008-10-22 13:35:00,12.51,12.52,12.48,12.49,668000.0,11.0793,11.0882,11.0528,11.0616,668000.0
2008-10-22 13:40:00,12.48,12.51,12.47,12.49,370400.0,11.0528,11.0793,11.0439,11.0616,370400.0
2008-10-22 13:45:00,12.49,12.59,12.49,12.58,292000.0,11.0616,11.1502,11.0616,11.1413,292000.0
2008-10-22 13:50:00,12.58,12.59,12.5,12.51,314800.0,11.1413,11.1502,11.0705,11.0793,314800.0
2008-10-22 13:55:00,12.51,12.56,12.49,12.52,385600.0,11.0793,11.1236,11.0616,11.0882,385600.0
2008-10-22 14:00:00,12.52,12.54,12.5,12.51,325200.0,11.0882,11.1059,11.0705,11.0793,325200.0
2008-10-22 14:05:00,12.51,12.53,12.49,12.5,374400.0,11.0793,11.097,11.0616,11.0705,374400.0
2008-10-22 14:10:00,12.5,12.53,12.47,12.5,475200.0,11.0705,11.097,11.0439,11.0705,475200.0
2008-10-22 14:15:00,12.49,12.52,12.47,12.51,362800.0,11.0616,11.0882,11.0439,11.0793,362800.0
2008-10-22 14:20:00,12.51,12.55,12.5,12.54,424000.0,11.0793,11.1147,11.0705,11.1059,424000.0
2008-10-22 14:25:00,12.54,12.55,12.47,12.51,304000.0,11.1059,11.1147,11.0439,11.0793,304000.0
2008-10-22 14:30:00,12.5,12.51,12.41,12.44,446000.0,11.0705,11.0793,10.9908,11.0173,446000.0
2008-10-22 14:35:00,12.44,12.44,12.38,12.41,496400.0,11.0173,11.0173,10.9642,10.9908,496400.0
2008-10-22 14:40:00,12.42,12.42,12.33,12.34,516800.0,10.9996,10.9996,10.9199,10.9288,516800.0
2008-10-22 14:45:00,12.34,12.41,12.33,12.34,521600.0,10.9288,10.9908,10.9199,10.9288,521600.0
2008-10-22 14:50:00,12.34,12.34,12.26,12.26,563600.0,10.9288,10.9288,10.8579,10.8579,563600.0
2008-10-22 14:55:00,12.26,12.32,12.26,12.31,480000.0,10.8579,10.9111,10.8579,10.9022,480000.0
2008-10-22 15:00:00,12.31,12.33,12.26,12.28,713600.0,10.9022,10.9199,10.8579,10.8756,713600.0
2008-10-22 15:05:00,12.28,12.29,12.24,12.29,1064800.0,10.8756,10.8845,10.8402,10.8845,1064800.0
2008-10-22 15:10:00,12.29,12.3,12.21,12.23,942800.0,10.8845,10.8933,10.8136,10.8313,942800.0
2008-10-22 15:15:00,12.22,12.25,12.11,12.13,1259600.0,10.8225,10.8491,10.7251,10.7428,1259600.0
2008-10-22 15:20:00,12.13,12.22,12.13,12.19,738800.0,10.7428,10.8225,10.7428,10.7959,738800.0
2008-10-22 15:25:00,12.19,12.23,12.08,12.11,1056800.0,10.7959,10.8313,10.6985,10.7251,1056800.0
2008-10-22 15:30:00,12.11,12.15,12.07,12.11,1034400.0,10.7251,10.7605,10.6896,10.7251,1034400.0
2008-10-22 15:35:00,12.11,12.13,12.03,12.06,971200.0,10.7251,10.7428,10.6542,10.6808,971200.0
2008-10-22 15:40:00,12.06,12.07,12.01,12.01,1160000.0,10.6808,10.6896,10.6365,10.6365,1160000.0
2008-10-22 15:45:00,12.02,12.15,12.01,12.13,1519600.0,10.6454,10.7605,10.6365,10.7428,1519600.0
2008-10-22 15:50:00,12.12,12.29,12.0,12.22,2067200.0,10.7339,10.8845,10.6276,10.8225,2067200.0
2008-10-22 15:55:00,12.22,12.27,12.13,12.13,1502000.0,10.8225,10.8668,10.7428,10.7428,1502000.0
2008-10-23 09:30:00,12.19,12.26,12.13,12.22,437600.0,10.7959,10.8579,10.7428,10.8225,437600.0
2008-10-23 09:35:00,12.22,12.31,12.06,12.07,570800.0,10.8225,10.9022,10.6808,10.6896,570800.0
2008-10-23 09:40:00,12.08,12.19,12.07,12.09,432800.0,10.6985,10.7959,10.6896,10.7074,432800.0
2008-10-23 09:45:00,12.09,12.09,12.0,12.02,550400.0,10.7074,10.7074,10.6276,10.6454,550400.0
2008-10-23 09:50:00,12.02,12.15,11.97,12.1,884000.0,10.6454,10.7605,10.6011,10.7162,884000.0
2008-10-23 09:55:00,12.1,12.19,12.08,12.18,376800.0,10.7162,10.7959,10.6985,10.7871,376800.0
2008-10-23 10:00:00,12.17,12.19,12.09,12.14,363200.0,10.7782,10.7959,10.7074,10.7516,363200.0
2008-10-23 10:05:00,12.15,12.31,12.13,12.15,553200.0,10.7605,10.9022,10.7428,10.7605,553200.0
2008-10-23 10:10:00,12.16,12.2,12.11,12.14,590800.0,10.7693,10.8048,10.7251,10.7516,590800.0
2008-10-23 10:15:00,12.13,12.13,12.01,12.12,464000.0,10.7428,10.7428,10.6365,10.7339,464000.0
2008-10-23 10:20:00,12.12,12.16,12.06,12.11,562400.0,10.7339,10.7693,10.6808,10.7251,562400.0
2008-10-23 10:25:00,12.12,12.13,12.01,12.01,433200.0,10.7339,10.7428,10.6365,10.6365,433200.0
2008-10-23 10:30:00,12.02,12.13,12.0,12.07,450000.0,10.6454,10.7428,10.6276,10.6896,450000.0
2008-10-23 10:35:00,12.09,12.11,12.03,12.09,446000.0,10.7074,10.7251,10.6542,10.7074,446000.0
2008-10-23 10:40:00,12.09,12.31,12.08,12.31,541200.0,10.7074,10.9022,10.6985,10.9022,541200.0
2008-10-23 10:45:00,12.3,12.31,12.17,12.18,430400.0,10.8933,10.9022,10.7782,10.7871,430400.0
2008-10-23 10:50:00,12.18,12.29,12.18,12.25,393600.0,10.7871,10.8845,10.7871,10.8491,393600.0
2008-10-23 10:55:00,12.25,12.39,12.24,12.36,473200.0,10.8491,10.973,10.8402,10.9465,473200.0
2008-10-23 11:00:00,12.37,12.38,12.2,12.2,483200.0,10.9553,10.9642,10.8048,10.8048,483200.0
2008-10-23 11:05:00,12.2,12.27,12.16,12.22,247600.0,10.8048,10.8668,10.7693,10.8225,247600.0
2008-10-23 11:10:00,12.23,12.25,12.19,12.22,214800.0,10.8313,10.8491,10.7959,10.8225,214800.0
2008-10-23 11:15:00,12.22,12.27,12.13,12.15,306800.0,10.8225,10.8668,10.7428,10.7605,306800.0
2008-10-23 11:20:00,12.15,12.17,12.1,12.13,172800.0,10.7605,10.7782,10.7162,10.7428,172800.0
2008-10-23 11:25:00,12.13,12.15,12.08,12.12,236800.0,10.7428,10.7605,10.6985,10.7339,236800.0
2008-10-23 11:30:00,12.12,12.15,12.09,12.12,194800.0,10.7339,10.7605,10.7074,10.7339,194800.0
2008-10-23 11:35:00,12.12,12.2,12.11,12.19,231600.0,10.7339,10.8048,10.7251,10.7959,231600.0
2008-10-23 11:40:00,12.19,12.19,12.07,12.07,312000.0,10.7959,10.7959,10.6896,10.6896,312000.0
2008-10-23 11:45:00,12.07,12.19,12.06,12.13,306000.0,10.6896,10.7959,10.6808,10.7428,306000.0
2008-10-23 11:50:00,12.11,12.16,12.08,12.11,424000.0,10.7251,10.7693,10.6985,10.7251,424000.0
2008-10-23 11:55:00,12.11,12.11,12.06,12.11,276000.0,10.7251,10.7251,10.6808,10.7251,276000.0
2008-10-23 12:00:00,12.11,12.11,12.01,12.01,320000.0,10.7251,10.7251,10.6365,10.6365,320000.0
2008-10-23 12:05:00,12.02,12.06,12.0,12.01,266800.0,10.6454,10.6808,10.6276,10.6365,266800.0
2008-10-23 12:10:00,12.0,12.03,12.0,12.01,182800.0,10.6276,10.6542,10.6276,10.6365,182800.0
2008-10-23 12:15:00,12.01,12.03,11.89,11.9,780000.0,10.6365,10.6542,10.5302,10.5391,780000.0
2008-10-23 12:20:00,11.89,11.94,11.88,11.9,694000.0,10.5302,10.5745,10.5214,10.5391,694000.0
2008-10-23 12:25:00,11.9,11.92,11.88,11.9,487600.0,10.5391,10.5568,10.5214,10.5391,487600.0
2008-10-23 12:30:00,11.9,11.91,11.88,11.9,536400.0,10.5391,10.5479,10.5214,10.5391,536400.0
2008-10-23 12:35:00,11.9,11.97,11.88,11.92,356400.0,10.5391,10.6011,10.5214,10.5568,356400.0
2008-10-23 12:40:00,11.92,11.95,11.88,11.93,1684400.0,10.5568,10.5834,10.5214,10.5657,1684400.0
2008-10-23 12:45:00,11.93,12.05,11.92,11.98,553600.0,10.5657,10.6719,10.5568,10.6099,553600.0
2008-10-23 12:50:00,11.98,12.0,11.94,11.96,444800.0,10.6099,10.6276,10.5745,10.5922,444800.0
2008-10-23 12:55:00,11.95,12.02,11.92,12.0,703200.0,10.5834,10.6454,10.5568,10.6276,703200.0
2008-10-23 13:00:00,12.0,12.04,11.98,12.0,792800.0,10.6276,10.6631,10.6099,10.6276,792800.0
2008-10-23 13:05:00,12.0,12.04,11.99,12.03,636800.0,10.6276,10.6631,10.6188,10.6542,636800.0
2008-10-23 13:10:00,12.02,12.06,12.0,12.02,506400.0,10.6454,10.6808,10.6276,10.6454,506400.0
2008-10-23 13:15:00,12.03,12.11,12.02,12.05,389200.0,10.6542,10.7251,10.6454,10.6719,389200.0
2008-10-23 13:20:00,12.05,12.05,11.98,11.99,443600.0,10.6719,10.6719,10.6099,10.6188,443600.0
2008-10-23 13:25:00,11.99,12.04,11.97,12.0,651600.0,10.6188,10.6631,10.6011,10.6276,651600.0
2008-10-23 13:30:00,12.0,12.03,11.91,11.91,607600.0,10.6276,10.6542,10.5479,10.5479,607600.0
2008-10-23 13:35:00,11.92,12.0,11.88,11.95,569200.0,10.5568,10.6276,10.5214,10.5834,569200.0
2008-10-23 13:40:00,11.95,11.97,11.93,11.95,431600.0,10.5834,10.6011,10.5657,10.5834,431600.0
2008-10-23 13:45:00,11.95,11.96,11.84,11.84,693200.0,10.5834,10.5922,10.4859,10.4859,693200.0
2008-10-23 13:50:00,11.84,11.84,11.77,11.83,729600.0,10.4859,10.4859,10.424,10.4771,729600.0
2008-10-23 13:55:00,11.83,11.84,11.78,11.78,537600.0,10.4771,10.4859,10.4328,10.4328,537600.0
2008-10-23 14:00:00,11.78,11.78,11.53,11.55,1450800.0,10.4328,10.4328,10.2114,10.2291,1450800.0
2008-10-23 14:05:00,11.55,11.7,11.54,11.67,698800.0,10.2291,10.362,10.2203,10.3354,698800.0
2008-10-23 14:10:00,11.68,11.71,11.58,11.58,455600.0,10.3442,10.3708,10.2557,10.2557,455600.0
2008-10-23 14:15:00,11.58,11.62,11.52,11.53,564400.0,10.2557,10.2911,10.2025,10.2114,564400.0
2008-10-23 14:20:00,11.53,11.59,11.44,11.58,959600.0,10.2114,10.2645,10.1317,10.2557,959600.0
2008-10-23 14:25:00,11.58,11.75,11.56,11.73,679200.0,10.2557,10.4062,10.238,10.3885,679200.0
2008-10-23 14:30:00,11.72,11.91,11.71,11.9,887600.0,10.3797,10.5479,10.3708,10.5391,887600.0
2008-10-23 14:35:00,11.9,11.97,11.83,11.97,773600.0,10.5391,10.6011,10.4771,10.6011,773600.0
2008-10-23 14:40:00,11.97,12.0,11.91,11.93,613600.0,10.6011,10.6276,10.5479,10.5657,613600.0
2008-10-23 14:45:00,11.93,12.04,11.8,11.83,892400.0,10.5657,10.6631,10.4505,10.4771,892400.0
2008-10-23 14:50:00,11.83,11.9,11.81,11.83,492800.0,10.4771,10.5391,10.4594,10.4771,492800.0
2008-10-23 14:55:00,11.83,11.83,11.61,11.69,1340400.0,10.4771,10.4771,10.2822,10.3531,1340400.0
2008-10-23 15:00:00,11.69,11.78,11.66,11.77,708000.0,10.3531,10.4328,10.3265,10.424,708000.0
2008-10-23 15:05:00,11.77,11.84,11.74,11.84,1048000.0,10.424,10.4859,10.3974,10.4859,1048000.0
2008-10-23 15:10:00,11.84,11.9,11.81,11.85,964000.0,10.4859,10.5391,10.4594,10.4948,964000.0
2008-10-23 15:15:00,11.84,11.9,11.79,11.84,872800.0,10.4859,10.5391,10.4417,10.4859,872800.0
2008-10-23 15:20:00,11.84,11.94,11.79,11.87,702800.0,10.4859,10.5745,10.4417,10.5125,702800.0
2008-10-23 15:25:00,11.88,11.91,11.82,11.85,608400.0,10.5214,10.5479,10.4682,10.4948,608400.0
2008-10-23 15:30:00,11.85,11.86,11.66,11.75,993200.0,10.4948,10.5037,10.3265,10.4062,993200.0
2008-10-23 15:35:00,11.76,11.89,11.74,11.78,728800.0,10.4151,10.5302,10.3974,10.4328,728800.0
2008-10-23 15:40:00,11.78,12.01,11.73,12.01,954400.0,10.4328,10.6365,10.3885,10.6365,954400.0
2008-10-23 15:45:00,12.01,12.12,11.99,12.1,722400.0,10.6365,10.7339,10.6188,10.7162,722400.0
2008-10-23 15:50:00,12.1,12.1,11.99,12.01,916400.0,10.7162,10.7162,10.6188,10.6365,916400.0
2008-10-23 15:55:00,12.04,12.12,12.0,12.12,903600.0,10.6631,10.7339,10.6276,10.7339,903600.0
2008-10-24 09:30:00,10.95,11.24,10.94,11.15,1762400.0,9.6977,9.9546,9.6889,9.8749,1762400.0
2008-10-24 09:35:00,11.17,11.33,11.12,11.27,1150400.0,9.8926,10.0343,9.8483,9.9811,1150400.0
2008-10-24 09:40:00,11.28,11.38,11.17,11.28,892800.0,9.99,10.0786,9.8926,9.99,892800.0
2008-10-24 09:45:00,11.27,11.5,11.26,11.48,729200.0,9.9811,10.1848,9.9723,10.1671,729200.0
2008-10-24 09:50:00,11.48,11.66,11.42,11.6,1180800.0,10.1671,10.3265,10.114,10.2734,1180800.0
2008-10-24 09:55:00,11.6,11.75,11.51,11.53,882400.0,10.2734,10.4062,10.1937,10.2114,882400.0
2008-10-24 10:00:00,11.53,11.71,11.44,11.51,1117200.0,10.2114,10.3708,10.1317,10.1937,1117200.0
2008-10-24 10:05:00,11.52,11.57,11.38,11.5,717200.0,10.2025,10.2468,10.0786,10.1848,717200.0
2008-10-24 10:10:00,11.5,11.5,11.31,11.4,582800.0,10.1848,10.1848,10.0166,10.0963,582800.0
2008-10-24 10:15:00,11.39,11.45,11.34,11.42,514400.0,10.0874,10.1405,10.0431,10.114,514400.0
2008-10-24 10:20:00,11.43,11.51,11.38,11.38,419600.0,10.1228,10.1937,10.0786,10.0786,419600.0
2008-10-24 10:25:00,11.38,11.46,11.34,11.42,408400.0,10.0786,10.1494,10.0431,10.114,408400.0
2008-10-24 10:30:00,11.42,11.49,11.37,11.46,417200.0,10.114,10.176,10.0697,10.1494,417200.0
2008-10-24 10:35:00,11.47,11.73,11.46,11.66,1070800.0,10.1583,10.3885,10.1494,10.3265,1070800.0
2008-10-24 10:40:00,11.65,11.66,11.55,11.66,512800.0,10.3177,10.3265,10.2291,10.3265,512800.0
2008-10-24 10:45:00,11.66,11.72,11.61,11.68,630000.0,10.3265,10.3797,10.2822,10.3442,630000.0
2008-10-24 10:50:00,11.67,11.75,11.63,11.63,835600.0,10.3354,10.4062,10.3,10.3,835600.0
2008-10-24 10:55:00,11.63,11.67,11.51,11.57,664800.0,10.3,10.3354,10.1937,10.2468,664800.0
2008-10-24 11:00:00,11.58,11.64,11.56,11.59,379200.0,10.2557,10.3088,10.238,10.2645,379200.0
2008-10-24 11:05:00,11.59,11.72,11.59,11.69,638000.0,10.2645,10.3797,10.2645,10.3531,638000.0
2008-10-24 11:10:00,11.69,11.71,11.68,11.7,422800.0,10.3531,10.3708,10.3442,10.362,422800.0
2008-10-24 11:15:00,11.7,11.72,11.68,11.69,410400.0,10.362,10.3797,10.3442,10.3531,410400.0
2008-10-24 11:20:00,11.7,11.88,11.68,11.75,910800.0,10.362,10.5214,10.3442,10.4062,910800.0
2008-10-24 11:25:00,11.76,11.82,11.7,11.75,559200.0,10.4151,10.4682,10.362,10.4062,559200.0
2008-10-24 11:30:00,11.75,11.84,11.68,11.71,490000.0,10.4062,10.4859,10.3442,10.3708,490000.0
2008-10-24 11:35:00,11.69,11.83,11.69,11.79,448000.0,10.3531,10.4771,10.3531,10.4417,448000.0
2008-10-24 11:40:00,11.79,11.8,11.69,11.74,403200.0,10.4417,10.4505,10.3531,10.3974,403200.0
2008-10-24 11:45:00,11.74,11.78,11.7,11.74,416800.0,10.3974,10.4328,10.362,10.3974,416800.0
2008-10-24 11:50:00,11.74,11.74,11.55,11.6,674800.0,10.3974,10.3974,10.2291,10.2734,674800.0
2008-10-24 11:55:00,11.6,11.74,11.59,11.71,479200.0,10.2734,10.3974,10.2645,10.3708,479200.0
2008-10-24 12:00:00,11.71,11.76,11.64,11.76,577200.0,10.3708,10.4151,10.3088,10.4151,577200.0
2008-10-24 12:05:00,11.76,11.83,11.73,11.77,406800.0,10.4151,10.4771,10.3885,10.424,406800.0
2008-10-24 12:10:00,11.77,11.86,11.77,11.84,320400.0,10.424,10.5037,10.424,10.4859,320400.0
2008-10-24 12:15:00,11.84,11.85,11.79,11.81,354000.0,10.4859,10.4948,10.4417,10.4594,354000.0
2008-10-24 12:20:00,11.8,11.87,11.71,11.71,232000.0,10.4505,10.5125,10.3708,10.3708,232000.0
2008-10-24 12:25:00,11.71,11.77,11.71,11.71,185200.0,10.3708,10.424,10.3708,10.3708,185200.0
2008-10-24 12:30:00,11.71,11.73,11.65,11.69,208800.0,10.3708,10.3885,10.3177,10.3531,208800.0
2008-10-24 12:35:00,11.7,11.77,11.69,11.75,332400.0,10.362,10.424,10.3531,10.4062,332400.0
2008-10-24 12:40:00,11.74,11.81,11.72,11.76,395600.0,10.3974,10.4594,10.3797,10.4151,395600.0
2008-10-24 12:45:00,11.76,11.81,11.74,11.79,288000.0,10.4151,10.4594,10.3974,10.4417,288000.0
2008-10-24 12:50:00,11.79,11.84,11.78,11.83,260000.0,10.4417,10.4859,10.4328,10.4771,260000.0
2008-10-24 12:55:00,11.83,11.86,11.77,11.79,174400.0,10.4771,10.5037,10.424,10.4417,174400.0
2008-10-24 13:00:00,11.79,11.86,11.79,11.8,186400.0,10.4417,10.5037,10.4417,10.4505,186400.0
2008-10-24 13:05:00,11.8,11.85,11.8,11.81,237200.0,10.4505,10.4948,10.4505,10.4594,237200.0
2008-10-24 13:10:00,11.8,11.85,11.8,11.83,225200.0,10.4505,10.4948,10.4505,10.4771,225200.0
2008-10-24 13:15:00,11.83,11.99,11.81,11.97,504400.0,10.4771,10.6188,10.4594,10.6011,504400.0
2008-10-24 13:20:00,11.96,11.99,11.94,11.98,443600.0,10.5922,10.6188,10.5745,10.6099,443600.0
2008-10-24 13:25:00,11.97,11.98,11.89,11.92,170800.0,10.6011,10.6099,10.5302,10.5568,170800.0
2008-10-24 13:30:00,11.91,11.91,11.78,11.8,248800.0,10.5479,10.5479,10.4328,10.4505,248800.0
2008-10-24 13:35:00,11.8,11.84,11.79,11.8,137600.0,10.4505,10.4859,10.4417,10.4505,137600.0
2008-10-24 13:40:00,11.8,11.82,11.77,11.81,205600.0,10.4505,10.4682,10.424,10.4594,205600.0
2008-10-24 13:45:00,11.81,11.82,11.63,11.63,406000.0,10.4594,10.4682,10.3,10.3,406000.0
2008-10-24 13:50:00,11.63,11.75,11.63,11.71,289600.0,10.3,10.4062,10.3,10.3708,289600.0
2008-10-24 13:55:00,11.71,11.78,11.65,11.65,302800.0,10.3708,10.4328,10.3177,10.3177,302800.0
2008-10-24 14:00:00,11.65,11.73,11.63,11.68,217200.0,10.3177,10.3885,10.3,10.3442,217200.0
2008-10-24 14:05:00,11.69,11.74,11.65,11.74,146400.0,10.3531,10.3974,10.3177,10.3974,146400.0
2008-10-24 14:10:00,11.74,11.81,11.72,11.77,299600.0,10.3974,10.4594,10.3797,10.424,299600.0
2008-10-24 14:15:00,11.78,11.82,11.76,11.81,450800.0,10.4328,10.4682,10.4151,10.4594,450800.0
2008-10-24 14:20:00,11.81,11.81,11.78,11.79,393200.0,10.4594,10.4594,10.4328,10.4417,393200.0
2008-10-24 14:25:00,11.79,11.81,11.77,11.81,296000.0,10.4417,10.4594,10.424,10.4594,296000.0
2008-10-24 14:30:00,11.81,11.97,11.8,11.96,566800.0,10.4594,10.6011,10.4505,10.5922,566800.0
2008-10-24 14:35:00,11.96,11.96,11.87,11.9,397600.0,10.5922,10.5922,10.5125,10.5391,397600.0
2008-10-24 14:40:00,11.89,11.94,11.86,11.9,466000.0,10.5302,10.5745,10.5037,10.5391,466000.0
2008-10-24 14:45:00,11.9,11.91,11.76,11.84,495600.0,10.5391,10.5479,10.4151,10.4859,495600.0
2008-10-24 14:50:00,11.83,11.91,11.82,11.91,403600.0,10.4771,10.5479,10.4682,10.5479,403600.0
2008-10-24 14:55:00,11.9,11.99,11.9,11.97,580000.0,10.5391,10.6188,10.5391,10.6011,580000.0
2008-10-24 15:00:00,11.98,12.11,11.95,11.97,1014800.0,10.6099,10.7251,10.5834,10.6011,1014800.0
2008-10-24 15:05:00,11.97,12.0,11.92,11.96,307200.0,10.6011,10.6276,10.5568,10.5922,307200.0
2008-10-24 15:10:00,11.96,12.06,11.95,11.96,453600.0,10.5922,10.6808,10.5834,10.5922,453600.0
2008-10-24 15:15:00,11.97,12.05,11.9,11.92,382800.0,10.6011,10.6719,10.5391,10.5568,382800.0
2008-10-24 15:20:00,11.92,12.06,11.88,12.05,544000.0,10.5568,10.6808,10.5214,10.6719,544000.0
2008-10-24 15:25:00,12.05,12.06,11.97,12.05,434400.0,10.6719,10.6808,10.6011,10.6719,434400.0
2008-10-24 15:30:00,12.06,12.06,11.89,11.96,426000.0,10.6808,10.6808,10.5302,10.5922,426000.0
2008-10-24 15:35:00,11.96,12.0,11.89,11.93,518000.0,10.5922,10.6276,10.5302,10.5657,518000.0
2008-10-24 15:40:00,11.94,12.03,11.93,12.01,667600.0,10.5745,10.6542,10.5657,10.6365,667600.0
2008-10-24 15:45:00,12.01,12.11,12.01,12.1,588400.0,10.6365,10.7251,10.6365,10.7162,588400.0
2008-10-24 15:50:00,12.1,12.13,12.07,12.12,772400.0,10.7162,10.7428,10.6896,10.7339,772400.0
2008-10-24 15:55:00,12.12,12.13,11.96,11.97,900000.0,10.7339,10.7428,10.5922,10.6011,900000.0
2008-10-27 09:30:00,11.75,11.99,11.61,11.69,620400.0,10.4062,10.6188,10.2822,10.3531,620400.0
2008-10-27 09:35:00,11.68,11.85,11.64,11.84,433200.0,10.3442,10.4948,10.3088,10.4859,433200.0
2008-10-27 09:40:00,11.84,11.94,11.81,11.88,558800.0,10.4859,10.5745,10.4594,10.5214,558800.0
2008-10-27 09:45:00,11.88,11.88,11.74,11.74,707200.0,10.5214,10.5214,10.3974,10.3974,707200.0
2008-10-27 09:50:00,11.74,11.87,11.71,11.86,866800.0,10.3974,10.5125,10.3708,10.5037,866800.0
2008-10-27 09:55:00,11.86,11.94,11.79,11.93,540800.0,10.5037,10.5745,10.4417,10.5657,540800.0
2008-10-27 10:00:00,11.93,12.1,11.93,12.09,872400.0,10.5657,10.7162,10.5657,10.7074,872400.0
2008-10-27 10:05:00,12.09,12.15,12.03,12.08,965600.0,10.7074,10.7605,10.6542,10.6985,965600.0
2008-10-27 10:10:00,12.08,12.09,12.03,12.05,633200.0,10.6985,10.7074,10.6542,10.6719,633200.0
2008-10-27 10:15:00,12.05,12.06,11.83,11.86,717600.0,10.6719,10.6808,10.4771,10.5037,717600.0
2008-10-27 10:20:00,11.86,11.98,11.86,11.91,674400.0,10.5037,10.6099,10.5037,10.5479,674400.0
2008-10-27 10:25:00,11.9,12.03,11.89,11.98,479200.0,10.5391,10.6542,10.5302,10.6099,479200.0
2008-10-27 10:30:00,11.98,12.0,11.95,11.98,526800.0,10.6099,10.6276,10.5834,10.6099,526800.0
2008-10-27 10:35:00,11.97,12.02,11.97,12.01,490000.0,10.6011,10.6454,10.6011,10.6365,490000.0
2008-10-27 10:40:00,12.02,12.05,11.97,12.01,540400.0,10.6454,10.6719,10.6011,10.6365,540400.0
2008-10-27 10:45:00,12.01,12.06,11.98,12.06,462400.0,10.6365,10.6808,10.6099,10.6808,462400.0
2008-10-27 10:50:00,12.06,12.1,12.0,12.01,401200.0,10.6808,10.7162,10.6276,10.6365,401200.0
2008-10-27 10:55:00,12.0,12.11,12.0,12.1,446000.0,10.6276,10.7251,10.6276,10.7162,446000.0
2008-10-27 11:00:00,12.1,12.12,12.04,12.08,481200.0,10.7162,10.7339,10.6631,10.6985,481200.0
2008-10-27 11:05:00,12.08,12.15,12.04,12.14,512800.0,10.6985,10.7605,10.6631,10.7516,512800.0
2008-10-27 11:10:00,12.14,12.28,12.14,12.27,737600.0,10.7516,10.8756,10.7516,10.8668,737600.0
2008-10-27 11:15:00,12.28,12.3,12.19,12.21,680000.0,10.8756,10.8933,10.7959,10.8136,680000.0
2008-10-27 11:20:00,12.19,12.21,12.13,12.15,448000.0,10.7959,10.8136,10.7428,10.7605,448000.0
2008-10-27 11:25:00,12.15,12.16,12.07,12.11,350400.0,10.7605,10.7693,10.6896,10.7251,350400.0
2008-10-27 11:30:00,12.11,12.17,12.09,12.15,500800.0,10.7251,10.7782,10.7074,10.7605,500800.0
2008-10-27 11:35:00,12.15,12.25,12.13,12.22,568400.0,10.7605,10.8491,10.7428,10.8225,568400.0
2008-10-27 11:40:00,12.22,12.22,12.15,12.16,325200.0,10.8225,10.8225,10.7605,10.7693,325200.0
2008-10-27 11:45:00,12.16,12.2,12.06,12.06,414400.0,10.7693,10.8048,10.6808,10.6808,414400.0
2008-10-27 11:50:00,12.06,12.11,12.05,12.05,521200.0,10.6808,10.7251,10.6719,10.6719,521200.0
2008-10-27 11:55:00,12.05,12.11,12.04,12.09,293200.0,10.6719,10.7251,10.6631,10.7074,293200.0
2008-10-27 12:00:00,12.09,12.13,12.06,12.11,299200.0,10.7074,10.7428,10.6808,10.7251,299200.0
2008-10-27 12:05:00,12.11,12.19,12.11,12.18,474000.0,10.7251,10.7959,10.7251,10.7871,474000.0
2008-10-27 12:10:00,12.18,12.21,12.13,12.15,480400.0,10.7871,10.8136,10.7428,10.7605,480400.0
2008-10-27 12:15:00,12.15,12.15,12.08,12.08,296400.0,10.7605,10.7605,10.6985,10.6985,296400.0
2008-10-27 12:20:00,12.08,12.12,12.08,12.09,231600.0,10.6985,10.7339,10.6985,10.7074,231600.0
2008-10-27 12:25:00,12.09,12.14,12.07,12.08,262000.0,10.7074,10.7516,10.6896,10.6985,262000.0
2008-10-27 12:30:00,12.08,12.16,12.08,12.15,270400.0,10.6985,10.7693,10.6985,10.7605,270400.0
2008-10-27 12:35:00,12.15,12.17,12.12,12.16,220000.0,10.7605,10.7782,10.7339,10.7693,220000.0
2008-10-27 12:40:00,12.16,12.22,12.15,12.2,335200.0,10.7693,10.8225,10.7605,10.8048,335200.0
2008-10-27 12:45:00,12.19,12.19,12.13,12.13,342400.0,10.7959,10.7959,10.7428,10.7428,342400.0
2008-10-27 12:50:00,12.13,12.16,12.11,12.14,527200.0,10.7428,10.7693,10.7251,10.7516,527200.0
2008-10-27 12:55:00,12.15,12.17,12.13,12.16,342800.0,10.7605,10.7782,10.7428,10.7693,342800.0
2008-10-27 13:00:00,12.16,12.16,12.12,12.14,290800.0,10.7693,10.7693,10.7339,10.7516,290800.0
2008-10-27 13:05:00,12.15,12.15,12.09,12.09,185600.0,10.7605,10.7605,10.7074,10.7074,185600.0
2008-10-27 13:10:00,12.09,12.09,12.05,12.06,356800.0,10.7074,10.7074,10.6719,10.6808,356800.0
2008-10-27 13:15:00,12.06,12.1,12.06,12.09,190800.0,10.6808,10.7162,10.6808,10.7074,190800.0
2008-10-27 13:20:00,12.09,12.13,12.09,12.12,271600.0,10.7074,10.7428,10.7074,10.7339,271600.0
2008-10-27 13:25:00,12.12,12.17,12.11,12.16,310800.0,10.7339,10.7782,10.7251,10.7693,310800.0
2008-10-27 13:30:00,12.16,12.22,12.15,12.19,2192400.0,10.7693,10.8225,10.7605,10.7959,2192400.0
2008-10-27 13:35:00,12.19,12.21,12.19,12.21,252000.0,10.7959,10.8136,10.7959,10.8136,252000.0
2008-10-27 13:40:00,12.21,12.25,12.21,12.24,312000.0,10.8136,10.8491,10.8136,10.8402,312000.0
2008-10-27 13:45:00,12.24,12.24,12.22,12.24,358400.0,10.8402,10.8402,10.8225,10.8402,358400.0
2008-10-27 13:50:00,12.24,12.24,12.19,12.19,319600.0,10.8402,10.8402,10.7959,10.7959,319600.0
2008-10-27 13:55:00,12.19,12.2,12.12,12.15,277200.0,10.7959,10.8048,10.7339,10.7605,277200.0
2008-10-27 14:00:00,12.15,12.17,12.12,12.12,366000.0,10.7605,10.7782,10.7339,10.7339,366000.0
2008-10-27 14:05:00,12.13,12.21,12.13,12.21,501600.0,10.7428,10.8136,10.7428,10.8136,501600.0
2008-10-27 14:10:00,12.21,12.22,12.15,12.16,449200.0,10.8136,10.8225,10.7605,10.7693,449200.0
2008-10-27 14:15:00,12.16,12.17,12.14,12.14,460000.0,10.7693,10.7782,10.7516,10.7516,460000.0
2008-10-27 14:20:00,12.14,12.16,12.13,12.13,469200.0,10.7516,10.7693,10.7428,10.7428,469200.0
2008-10-27 14:25:00,12.13,12.13,12.07,12.08,477600.0,10.7428,10.7428,10.6896,10.6985,477600.0
2008-10-27 14:30:00,12.08,12.09,12.0,12.01,410800.0,10.6985,10.7074,10.6276,10.6365,410800.0
2008-10-27 14:35:00,12.01,12.06,12.0,12.03,480400.0,10.6365,10.6808,10.6276,10.6542,480400.0
2008-10-27 14:40:00,12.03,12.06,12.02,12.03,376000.0,10.6542,10.6808,10.6454,10.6542,376000.0
2008-10-27 14:45:00,12.03,12.07,12.02,12.03,404000.0,10.6542,10.6896,10.6454,10.6542,404000.0
2008-10-27 14:50:00,12.02,12.03,11.92,11.95,478400.0,10.6454,10.6542,10.5568,10.5834,478400.0
2008-10-27 14:55:00,11.96,11.97,11.91,11.92,384800.0,10.5922,10.6011,10.5479,10.5568,384800.0
2008-10-27 15:00:00,11.92,11.94,11.89,11.89,458000.0,10.5568,10.5745,10.5302,10.5302,458000.0
2008-10-27 15:05:00,11.89,11.97,11.89,11.95,561200.0,10.5302,10.6011,10.5302,10.5834,561200.0
2008-10-27 15:10:00,11.95,12.0,11.94,11.98,518800.0,10.5834,10.6276,10.5745,10.6099,518800.0
2008-10-27 15:15:00,11.98,12.0,11.97,11.98,623600.0,10.6099,10.6276,10.6011,10.6099,623600.0
2008-10-27 15:20:00,11.98,11.98,11.91,11.93,558400.0,10.6099,10.6099,10.5479,10.5657,558400.0
2008-10-27 15:25:00,11.93,11.94,11.9,11.93,598400.0,10.5657,10.5745,10.5391,10.5657,598400.0
2008-10-27 15:30:00,11.93,11.98,11.92,11.96,498400.0,10.5657,10.6099,10.5568,10.5922,498400.0
2008-10-27 15:35:00,11.96,11.96,11.9,11.94,677200.0,10.5922,10.5922,10.5391,10.5745,677200.0
2008-10-27 15:40:00,11.94,11.96,11.83,11.86,890800.0,10.5745,10.5922,10.4771,10.5037,890800.0
2008-10-27 15:45:00,11.85,11.85,11.78,11.78,1020800.0,10.4948,10.4948,10.4328,10.4328,1020800.0
2008-10-27 15:50:00,11.78,11.83,11.77,11.79,1294000.0,10.4328,10.4771,10.424,10.4417,1294000.0
2008-10-27 15:55:00,11.79,11.82,11.68,11.71,1536400.0,10.4417,10.4682,10.3442,10.3708,1536400.0
2008-10-28 09:30:00,11.97,12.0,11.83,11.86,696400.0,10.6011,10.6276,10.4771,10.5037,696400.0
2008-10-28 09:35:00,11.86,11.97,11.76,11.94,820800.0,10.5037,10.6011,10.4151,10.5745,820800.0
2008-10-28 09:40:00,11.92,12.22,11.92,12.19,923600.0,10.5568,10.8225,10.5568,10.7959,923600.0
2008-10-28 09:45:00,12.19,12.37,12.18,12.31,1056000.0,10.7959,10.9553,10.7871,10.9022,1056000.0
2008-10-28 09:50:00,12.31,12.32,12.09,12.17,1192000.0,10.9022,10.9111,10.7074,10.7782,1192000.0
2008-10-28 09:55:00,12.17,12.19,12.1,12.16,1072400.0,10.7782,10.7959,10.7162,10.7693,1072400.0
2008-10-28 10:00:00,12.16,12.16,12.09,12.12,1248400.0,10.7693,10.7693,10.7074,10.7339,1248400.0
2008-10-28 10:05:00,12.12,12.27,12.09,12.19,1167600.0,10.7339,10.8668,10.7074,10.7959,1167600.0
2008-10-28 10:10:00,12.19,12.31,12.15,12.29,975600.0,10.7959,10.9022,10.7605,10.8845,975600.0
2008-10-28 10:15:00,12.29,12.3,12.2,12.22,636400.0,10.8845,10.8933,10.8048,10.8225,636400.0
2008-10-28 10:20:00,12.22,12.29,12.2,12.26,648800.0,10.8225,10.8845,10.8048,10.8579,648800.0
2008-10-28 10:25:00,12.26,12.29,12.16,12.18,964800.0,10.8579,10.8845,10.7693,10.7871,964800.0
2008-10-28 10:30:00,12.17,12.21,12.16,12.18,739200.0,10.7782,10.8136,10.7693,10.7871,739200.0
2008-10-28 10:35:00,12.18,12.25,12.18,12.2,719600.0,10.7871,10.8491,10.7871,10.8048,719600.0
2008-10-28 10:40:00,12.2,12.22,12.12,12.14,668000.0,10.8048,10.8225,10.7339,10.7516,668000.0
2008-10-28 10:45:00,12.13,12.2,12.12,12.19,1038000.0,10.7428,10.8048,10.7339,10.7959,1038000.0
2008-10-28 10:50:00,12.19,12.22,12.06,12.06,671200.0,10.7959,10.8225,10.6808,10.6808,671200.0
2008-10-28 10:55:00,12.06,12.06,11.9,11.93,719600.0,10.6808,10.6808,10.5391,10.5657,719600.0
2008-10-28 11:00:00,11.92,12.09,11.92,12.08,556800.0,10.5568,10.7074,10.5568,10.6985,556800.0
2008-10-28 11:05:00,12.08,12.09,12.01,12.06,574400.0,10.6985,10.7074,10.6365,10.6808,574400.0
2008-10-28 11:10:00,12.05,12.09,12.02,12.09,429600.0,10.6719,10.7074,10.6454,10.7074,429600.0
2008-10-28 11:15:00,12.09,12.13,12.08,12.12,542800.0,10.7074,10.7428,10.6985,10.7339,542800.0
2008-10-28 11:20:00,12.12,12.15,12.11,12.13,444400.0,10.7339,10.7605,10.7251,10.7428,444400.0
2008-10-28 11:25:00,12.11,12.24,12.11,12.24,478400.0,10.7251,10.8402,10.7251,10.8402,478400.0
2008-10-28 11:30:00,12.24,12.27,12.22,12.24,531600.0,10.8402,10.8668,10.8225,10.8402,531600.0
2008-10-28 11:35:00,12.24,12.31,12.24,12.3,496800.0,10.8402,10.9022,10.8402,10.8933,496800.0
2008-10-28 11:40:00,12.3,12.3,12.23,12.24,808400.0,10.8933,10.8933,10.8313,10.8402,808400.0
2008-10-28 11:45:00,12.24,12.25,12.14,12.15,486000.0,10.8402,10.8491,10.7516,10.7605,486000.0
2008-10-28 11:50:00,12.15,12.15,12.08,12.1,500400.0,10.7605,10.7605,10.6985,10.7162,500400.0
2008-10-28 11:55:00,12.11,12.13,12.03,12.05,610000.0,10.7251,10.7428,10.6542,10.6719,610000.0
2008-10-28 12:00:00,12.05,12.06,12.0,12.03,528000.0,10.6719,10.6808,10.6276,10.6542,528000.0
2008-10-28 12:05:00,12.03,12.09,12.03,12.08,494400.0,10.6542,10.7074,10.6542,10.6985,494400.0
2008-10-28 12:10:00,12.08,12.09,12.05,12.07,396400.0,10.6985,10.7074,10.6719,10.6896,396400.0
2008-10-28 12:15:00,12.07,12.08,12.04,12.04,374000.0,10.6896,10.6985,10.6631,10.6631,374000.0
2008-10-28 12:20:00,12.04,12.05,12.0,12.01,339600.0,10.6631,10.6719,10.6276,10.6365,339600.0
2008-10-28 12:25:00,12.02,12.02,11.96,11.98,437200.0,10.6454,10.6454,10.5922,10.6099,437200.0
2008-10-28 12:30:00,11.98,12.03,11.98,12.01,434000.0,10.6099,10.6542,10.6099,10.6365,434000.0
2008-10-28 12:35:00,12.02,12.04,12.01,12.04,387200.0,10.6454,10.6631,10.6365,10.6631,387200.0
2008-10-28 12:40:00,12.04,12.09,12.0,12.06,371600.0,10.6631,10.7074,10.6276,10.6808,371600.0
2008-10-28 12:45:00,12.06,12.11,12.06,12.08,461600.0,10.6808,10.7251,10.6808,10.6985,461600.0
2008-10-28 12:50:00,12.08,12.14,12.08,12.12,500000.0,10.6985,10.7516,10.6985,10.7339,500000.0
2008-10-28 12:55:00,12.12,12.14,12.08,12.13,298800.0,10.7339,10.7516,10.6985,10.7428,298800.0
2008-10-28 13:00:00,12.13,12.16,12.11,12.15,300800.0,10.7428,10.7693,10.7251,10.7605,300800.0
2008-10-28 13:05:00,12.15,12.23,12.14,12.21,481200.0,10.7605,10.8313,10.7516,10.8136,481200.0
2008-10-28 13:10:00,12.21,12.26,12.21,12.21,418400.0,10.8136,10.8579,10.8136,10.8136,418400.0
2008-10-28 13:15:00,12.22,12.22,12.17,12.18,312400.0,10.8225,10.8225,10.7782,10.7871,312400.0
2008-10-28 13:20:00,12.18,12.21,12.17,12.19,315200.0,10.7871,10.8136,10.7782,10.7959,315200.0
2008-10-28 13:25:00,12.19,12.19,12.14,12.14,241200.0,10.7959,10.7959,10.7516,10.7516,241200.0
2008-10-28 13:30:00,12.14,12.15,12.11,12.12,295200.0,10.7516,10.7605,10.7251,10.7339,295200.0
2008-10-28 13:35:00,12.12,12.12,12.06,12.08,393200.0,10.7339,10.7339,10.6808,10.6985,393200.0
2008-10-28 13:40:00,12.08,12.17,12.08,12.16,346800.0,10.6985,10.7782,10.6985,10.7693,346800.0
2008-10-28 13:45:00,12.17,12.18,12.14,12.14,303200.0,10.7782,10.7871,10.7516,10.7516,303200.0
2008-10-28 13:50:00,12.14,12.15,12.09,12.1,360800.0,10.7516,10.7605,10.7074,10.7162,360800.0
2008-10-28 13:55:00,12.1,12.1,12.04,12.08,485200.0,10.7162,10.7162,10.6631,10.6985,485200.0
2008-10-28 14:00:00,12.08,12.11,12.07,12.07,373200.0,10.6985,10.7251,10.6896,10.6896,373200.0
2008-10-28 14:05:00,12.08,12.11,12.07,12.08,436000.0,10.6985,10.7251,10.6896,10.6985,436000.0
2008-10-28 14:10:00,12.08,12.21,12.08,12.21,608400.0,10.6985,10.8136,10.6985,10.8136,608400.0
2008-10-28 14:15:00,12.21,12.22,12.16,12.17,349200.0,10.8136,10.8225,10.7693,10.7782,349200.0
2008-10-28 14:20:00,12.17,12.28,12.17,12.27,538000.0,10.7782,10.8756,10.7782,10.8668,538000.0
2008-10-28 14:25:00,12.27,12.31,12.26,12.31,561600.0,10.8668,10.9022,10.8579,10.9022,561600.0
2008-10-28 14:30:00,12.31,12.4,12.31,12.35,981600.0,10.9022,10.9819,10.9022,10.9376,981600.0
2008-10-28 14:35:00,12.35,12.4,12.31,12.38,634400.0,10.9376,10.9819,10.9022,10.9642,634400.0
2008-10-28 14:40:00,12.38,12.56,12.38,12.56,1230800.0,10.9642,11.1236,10.9642,11.1236,1230800.0
2008-10-28 14:45:00,12.56,12.57,12.43,12.48,778800.0,11.1236,11.1325,11.0085,11.0528,778800.0
2008-10-28 14:50:00,12.48,12.55,12.47,12.53,1015200.0,11.0528,11.1147,11.0439,11.097,1015200.0
2008-10-28 14:55:00,12.53,12.56,12.43,12.46,980800.0,11.097,11.1236,11.0085,11.035,980800.0
2008-10-28 15:00:00,12.47,12.49,12.37,12.4,618800.0,11.0439,11.0616,10.9553,10.9819,618800.0
2008-10-28 15:05:00,12.41,12.49,12.4,12.47,818800.0,10.9908,11.0616,10.9819,11.0439,818800.0
2008-10-28 15:10:00,12.47,12.62,12.47,12.56,855600.0,11.0439,11.1767,11.0439,11.1236,855600.0
2008-10-28 15:15:00,12.56,12.72,12.53,12.71,1074400.0,11.1236,11.2653,11.097,11.2564,1074400.0
2008-10-28 15:20:00,12.71,12.82,12.7,12.81,1754000.0,11.2564,11.3539,11.2476,11.345,1754000.0
2008-10-28 15:25:00,12.8,12.87,12.72,12.86,1514400.0,11.3362,11.3982,11.2653,11.3893,1514400.0
2008-10-28 15:30:00,12.85,12.85,12.58,12.68,1492400.0,11.3804,11.3804,11.1413,11.2299,1492400.0
2008-10-28 15:35:00,12.69,12.85,12.68,12.82,925200.0,11.2387,11.3804,11.2299,11.3539,925200.0
2008-10-28 15:40:00,12.82,12.9,12.76,12.84,1073600.0,11.3539,11.4247,11.3007,11.3716,1073600.0
2008-10-28 15:45:00,12.84,12.86,12.72,12.72,1068800.0,11.3716,11.3893,11.2653,11.2653,1068800.0
2008-10-28 15:50:00,12.71,12.74,12.5,12.53,1572800.0,11.2564,11.283,11.0705,11.097,1572800.0
2008-10-28 15:55:00,12.53,12.65,12.52,12.63,1798800.0,11.097,11.2033,11.0882,11.1856,1798800.0
2008-10-29 09:30:00,12.6,12.63,12.38,12.63,763600.0,11.159,11.1856,10.9642,11.1856,763600.0
2008-10-29 09:35:00,12.62,12.64,12.51,12.58,817200.0,11.1767,11.1945,11.0793,11.1413,817200.0
2008-10-29 09:40:00,12.58,12.75,12.57,12.74,1004400.0,11.1413,11.2919,11.1325,11.283,1004400.0
2008-10-29 09:45:00,12.74,12.77,12.66,12.73,1076400.0,11.283,11.3096,11.2122,11.2742,1076400.0
2008-10-29 09:50:00,12.73,12.73,12.66,12.68,714400.0,11.2742,11.2742,11.2122,11.2299,714400.0
2008-10-29 09:55:00,12.68,12.87,12.68,12.8,1395600.0,11.2299,11.3982,11.2299,11.3362,1395600.0
2008-10-29 10:00:00,12.8,12.87,12.75,12.87,624400.0,11.3362,11.3982,11.2919,11.3982,624400.0
2008-10-29 10:05:00,12.87,13.05,12.87,13.0,1085200.0,11.3982,11.5576,11.3982,11.5133,1085200.0
2008-10-29 10:10:00,13.01,13.05,12.88,13.02,812000.0,11.5221,11.5576,11.407,11.531,812000.0
2008-10-29 10:15:00,13.02,13.04,12.92,12.95,880000.0,11.531,11.5487,11.4424,11.469,880000.0
2008-10-29 10:20:00,12.95,12.95,12.9,12.92,538400.0,11.469,11.469,11.4247,11.4424,538400.0
2008-10-29 10:25:00,12.92,12.99,12.92,12.93,545600.0,11.4424,11.5044,11.4424,11.4513,545600.0
2008-10-29 10:30:00,12.93,12.98,12.83,12.84,596000.0,11.4513,11.4956,11.3627,11.3716,596000.0
2008-10-29 10:35:00,12.84,12.9,12.71,12.75,785600.0,11.3716,11.4247,11.2564,11.2919,785600.0
2008-10-29 10:40:00,12.75,12.79,12.71,12.76,607200.0,11.2919,11.3273,11.2564,11.3007,607200.0
2008-10-29 10:45:00,12.76,12.8,12.74,12.78,457600.0,11.3007,11.3362,11.283,11.3184,457600.0
2008-10-29 10:50:00,12.77,12.82,12.74,12.75,392400.0,11.3096,11.3539,11.283,11.2919,392400.0
2008-10-29 10:55:00,12.75,12.79,12.73,12.76,297200.0,11.2919,11.3273,11.2742,11.3007,297200.0
2008-10-29 11:00:00,12.76,12.82,12.74,12.81,375600.0,11.3007,11.3539,11.283,11.345,375600.0
2008-10-29 11:05:00,12.81,12.81,12.76,12.77,356000.0,11.345,11.345,11.3007,11.3096,356000.0
2008-10-29 11:10:00,12.77,12.8,12.75,12.77,456400.0,11.3096,11.3362,11.2919,11.3096,456400.0
2008-10-29 11:15:00,12.77,12.8,12.69,12.8,501200.0,11.3096,11.3362,11.2387,11.3362,501200.0
2008-10-29 11:20:00,12.8,12.85,12.77,12.81,368400.0,11.3362,11.3804,11.3096,11.345,368400.0
2008-10-29 11:25:00,12.81,12.82,12.77,12.81,286400.0,11.345,11.3539,11.3096,11.345,286400.0
2008-10-29 11:30:00,12.81,12.81,12.77,12.77,324400.0,11.345,11.345,11.3096,11.3096,324400.0
2008-10-29 11:35:00,12.77,12.8,12.76,12.78,283200.0,11.3096,11.3362,11.3007,11.3184,283200.0
2008-10-29 11:40:00,12.78,12.88,12.77,12.87,382800.0,11.3184,11.407,11.3096,11.3982,382800.0
2008-10-29 11:45:00,12.87,12.92,12.87,12.91,401600.0,11.3982,11.4424,11.3982,11.4336,401600.0
2008-10-29 11:50:00,12.92,12.97,12.91,12.95,287600.0,11.4424,11.4867,11.4336,11.469,287600.0
2008-10-29 11:55:00,12.96,13.01,12.95,13.01,346000.0,11.4779,11.5221,11.469,11.5221,346000.0
2008-10-29 12:00:00,13.01,13.04,12.99,12.99,451600.0,11.5221,11.5487,11.5044,11.5044,451600.0
2008-10-29 12:05:00,12.99,13.0,12.96,12.98,388800.0,11.5044,11.5133,11.4779,11.4956,388800.0
2008-10-29 12:10:00,12.98,13.05,12.97,13.04,329200.0,11.4956,11.5576,11.4867,11.5487,329200.0
2008-10-29 12:15:00,13.04,13.05,12.97,13.03,350000.0,11.5487,11.5576,11.4867,11.5399,350000.0
2008-10-29 12:20:00,13.03,13.06,13.02,13.06,318800.0,11.5399,11.5664,11.531,11.5664,318800.0
2008-10-29 12:25:00,13.06,13.1,13.04,13.1,341200.0,11.5664,11.6018,11.5487,11.6018,341200.0
2008-10-29 12:30:00,13.1,13.16,13.1,13.14,957200.0,11.6018,11.655,11.6018,11.6373,957200.0
2008-10-29 12:35:00,13.14,13.22,13.14,13.15,546800.0,11.6373,11.7081,11.6373,11.6461,546800.0
2008-10-29 12:40:00,13.15,13.21,13.14,13.17,475200.0,11.6461,11.6993,11.6373,11.6638,475200.0
2008-10-29 12:45:00,13.17,13.2,13.16,13.19,349200.0,11.6638,11.6904,11.655,11.6816,349200.0
2008-10-29 12:50:00,13.19,13.19,13.14,13.14,319600.0,11.6816,11.6816,11.6373,11.6373,319600.0
2008-10-29 12:55:00,13.14,13.18,13.13,13.14,345200.0,11.6373,11.6727,11.6284,11.6373,345200.0
2008-10-29 13:00:00,13.14,13.15,13.02,13.06,373200.0,11.6373,11.6461,11.531,11.5664,373200.0
2008-10-29 13:05:00,13.05,13.06,12.97,13.03,452800.0,11.5576,11.5664,11.4867,11.5399,452800.0
2008-10-29 13:10:00,13.03,13.05,12.99,13.03,234800.0,11.5399,11.5576,11.5044,11.5399,234800.0
2008-10-29 13:15:00,13.03,13.04,13.0,13.03,226800.0,11.5399,11.5487,11.5133,11.5399,226800.0
2008-10-29 13:20:00,13.03,13.1,12.99,13.1,327200.0,11.5399,11.6018,11.5044,11.6018,327200.0
2008-10-29 13:25:00,13.1,13.15,13.08,13.1,360000.0,11.6018,11.6461,11.5841,11.6018,360000.0
2008-10-29 13:30:00,13.1,13.22,13.1,13.18,420800.0,11.6018,11.7081,11.6018,11.6727,420800.0
2008-10-29 13:35:00,13.18,13.22,13.13,13.14,315600.0,11.6727,11.7081,11.6284,11.6373,315600.0
2008-10-29 13:40:00,13.15,13.18,13.12,13.15,399600.0,11.6461,11.6727,11.6196,11.6461,399600.0
2008-10-29 13:45:00,13.15,13.22,13.15,13.17,369200.0,11.6461,11.7081,11.6461,11.6638,369200.0
2008-10-29 13:50:00,13.18,13.25,13.17,13.24,344800.0,11.6727,11.7347,11.6638,11.7258,344800.0
2008-10-29 13:55:00,13.25,13.25,13.19,13.24,743200.0,11.7347,11.7347,11.6816,11.7258,743200.0
2008-10-29 14:00:00,13.24,13.31,13.13,13.13,812400.0,11.7258,11.7878,11.6284,11.6284,812400.0
2008-10-29 14:05:00,13.15,13.22,13.09,13.22,496000.0,11.6461,11.7081,11.593,11.7081,496000.0
2008-10-29 14:10:00,13.22,13.26,13.17,13.25,455200.0,11.7081,11.7435,11.6638,11.7347,455200.0
2008-10-29 14:15:00,13.25,13.34,13.0,13.06,969200.0,11.7347,11.8144,11.5133,11.5664,969200.0
2008-10-29 14:20:00,13.06,13.21,12.93,13.02,1187200.0,11.5664,11.6993,11.4513,11.531,1187200.0
2008-10-29 14:25:00,13.02,13.09,12.93,13.06,750800.0,11.531,11.593,11.4513,11.5664,750800.0
2008-10-29 14:30:00,13.05,13.06,12.81,12.82,708800.0,11.5576,11.5664,11.345,11.3539,708800.0
2008-10-29 14:35:00,12.81,12.92,12.81,12.92,805600.0,11.345,11.4424,11.345,11.4424,805600.0
2008-10-29 14:40:00,12.92,13.15,12.92,13.15,933600.0,11.4424,11.6461,11.4424,11.6461,933600.0
2008-10-29 14:45:00,13.15,13.31,13.14,13.31,1991200.0,11.6461,11.7878,11.6373,11.7878,1991200.0
2008-10-29 14:50:00,13.31,13.32,13.15,13.17,946800.0,11.7878,11.7967,11.6461,11.6638,946800.0
2008-10-29 14:55:00,13.15,13.26,13.12,13.25,860000.0,11.6461,11.7435,11.6196,11.7347,860000.0
2008-10-29 15:00:00,13.25,13.31,13.18,13.22,851200.0,11.7347,11.7878,11.6727,11.7081,851200.0
2008-10-29 15:05:00,13.21,13.25,13.13,13.21,845600.0,11.6993,11.7347,11.6284,11.6993,845600.0
2008-10-29 15:10:00,13.19,13.22,13.09,13.21,887200.0,11.6816,11.7081,11.593,11.6993,887200.0
2008-10-29 15:15:00,13.2,13.36,13.15,13.32,1579200.0,11.6904,11.8321,11.6461,11.7967,1579200.0
2008-10-29 15:20:00,13.32,13.38,13.31,13.35,1394400.0,11.7967,11.8498,11.7878,11.8233,1394400.0
2008-10-29 15:25:00,13.35,13.36,13.28,13.28,989600.0,11.8233,11.8321,11.7613,11.7613,989600.0
2008-10-29 15:30:00,13.28,13.31,13.01,13.02,1237200.0,11.7613,11.7878,11.5221,11.531,1237200.0
2008-10-29 15:35:00,13.02,13.14,13.01,13.1,1035200.0,11.531,11.6373,11.5221,11.6018,1035200.0
2008-10-29 15:40:00,13.1,13.17,13.09,13.15,1153200.0,11.6018,11.6638,11.593,11.6461,1153200.0
2008-10-29 15:45:00,13.15,13.33,13.14,13.15,1286400.0,11.6461,11.8055,11.6373,11.6461,1286400.0
2008-10-29 15:50:00,13.15,13.19,12.92,12.92,1296800.0,11.6461,11.6816,11.4424,11.4424,1296800.0
2008-10-29 15:55:00,12.94,12.96,12.63,12.67,2195200.0,11.4601,11.4779,11.1856,11.221,2195200.0
2008-10-30 09:30:00,12.65,13.4,12.65,13.39,3648800.0,11.2033,11.8675,11.2033,11.8587,3648800.0
2008-10-30 09:35:00,13.4,13.54,13.35,13.5,3982800.0,11.8675,11.9915,11.8233,11.9561,3982800.0
2008-10-30 09:40:00,13.5,13.58,13.41,13.47,2856800.0,11.9561,12.027,11.8764,11.9295,2856800.0
2008-10-30 09:45:00,13.46,13.56,13.45,13.49,1255200.0,11.9207,12.0092,11.9118,11.9472,1255200.0
2008-10-30 09:50:00,13.49,13.54,13.33,13.46,2355200.0,11.9472,11.9915,11.8055,11.9207,2355200.0
2008-10-30 09:55:00,13.46,13.72,13.46,13.66,3440800.0,11.9207,12.1509,11.9207,12.0978,3440800.0
2008-10-30 10:00:00,13.65,13.66,13.47,13.52,3282000.0,12.0889,12.0978,11.9295,11.9738,3282000.0
2008-10-30 10:05:00,13.51,13.55,13.47,13.51,2048000.0,11.965,12.0004,11.9295,11.965,2048000.0
2008-10-30 10:10:00,13.5,13.61,13.49,13.59,1595200.0,11.9561,12.0535,11.9472,12.0358,1595200.0
2008-10-30 10:15:00,13.6,13.6,13.28,13.28,2329200.0,12.0447,12.0447,11.7613,11.7613,2329200.0
2008-10-30 10:20:00,13.29,13.49,13.25,13.42,1813600.0,11.7701,11.9472,11.7347,11.8853,1813600.0
2008-10-30 10:25:00,13.43,13.44,13.32,13.38,1583200.0,11.8941,11.903,11.7967,11.8498,1583200.0
2008-10-30 10:30:00,13.37,13.4,13.23,13.27,1163200.0,11.841,11.8675,11.717,11.7524,1163200.0
2008-10-30 10:35:00,13.27,13.3,13.09,13.17,1164000.0,11.7524,11.779,11.593,11.6638,1164000.0
2008-10-30 10:40:00,13.17,13.2,13.15,13.18,756000.0,11.6638,11.6904,11.6461,11.6727,756000.0
2008-10-30 10:45:00,13.18,13.25,13.15,13.2,965600.0,11.6727,11.7347,11.6461,11.6904,965600.0
2008-10-30 10:50:00,13.2,13.36,13.18,13.36,836400.0,11.6904,11.8321,11.6727,11.8321,836400.0
2008-10-30 10:55:00,13.36,13.38,13.27,13.33,527600.0,11.8321,11.8498,11.7524,11.8055,527600.0
2008-10-30 11:00:00,13.33,13.37,13.31,13.32,415600.0,11.8055,11.841,11.7878,11.7967,415600.0
2008-10-30 11:05:00,13.32,13.33,13.25,13.27,312800.0,11.7967,11.8055,11.7347,11.7524,312800.0
2008-10-30 11:10:00,13.27,13.35,13.25,13.35,460400.0,11.7524,11.8233,11.7347,11.8233,460400.0
2008-10-30 11:15:00,13.35,13.35,13.25,13.28,392400.0,11.8233,11.8233,11.7347,11.7613,392400.0
2008-10-30 11:20:00,13.28,13.31,13.24,13.28,465600.0,11.7613,11.7878,11.7258,11.7613,465600.0
2008-10-30 11:25:00,13.28,13.3,13.23,13.24,401200.0,11.7613,11.779,11.717,11.7258,401200.0
2008-10-30 11:30:00,13.24,13.28,13.21,13.21,296400.0,11.7258,11.7613,11.6993,11.6993,296400.0
2008-10-30 11:35:00,13.21,13.3,13.21,13.28,411600.0,11.6993,11.779,11.6993,11.7613,411600.0
2008-10-30 11:40:00,13.29,13.3,13.25,13.28,220800.0,11.7701,11.779,11.7347,11.7613,220800.0
2008-10-30 11:45:00,13.28,13.28,13.2,13.25,356800.0,11.7613,11.7613,11.6904,11.7347,356800.0
2008-10-30 11:50:00,13.24,13.26,13.09,13.09,874000.0,11.7258,11.7435,11.593,11.593,874000.0
2008-10-30 11:55:00,13.1,13.24,13.09,13.24,1418800.0,11.6018,11.7258,11.593,11.7258,1418800.0
2008-10-30 12:00:00,13.24,13.3,13.23,13.28,305200.0,11.7258,11.779,11.717,11.7613,305200.0
2008-10-30 12:05:00,13.27,13.31,13.25,13.31,432800.0,11.7524,11.7878,11.7347,11.7878,432800.0
2008-10-30 12:10:00,13.31,13.38,13.27,13.37,402800.0,11.7878,11.8498,11.7524,11.841,402800.0
2008-10-30 12:15:00,13.37,13.38,13.28,13.29,341200.0,11.841,11.8498,11.7613,11.7701,341200.0
2008-10-30 12:20:00,13.29,13.31,13.25,13.25,316400.0,11.7701,11.7878,11.7347,11.7347,316400.0
2008-10-30 12:25:00,13.26,13.29,13.24,13.29,477200.0,11.7435,11.7701,11.7258,11.7701,477200.0
2008-10-30 12:30:00,13.28,13.29,13.25,13.29,336000.0,11.7613,11.7701,11.7347,11.7701,336000.0
2008-10-30 12:35:00,13.29,13.33,13.27,13.31,410800.0,11.7701,11.8055,11.7524,11.7878,410800.0
2008-10-30 12:40:00,13.31,13.35,13.3,13.3,237600.0,11.7878,11.8233,11.779,11.779,237600.0
2008-10-30 12:45:00,13.3,13.36,13.29,13.35,301200.0,11.779,11.8321,11.7701,11.8233,301200.0
2008-10-30 12:50:00,13.34,13.34,13.31,13.34,428800.0,11.8144,11.8144,11.7878,11.8144,428800.0
2008-10-30 12:55:00,13.34,13.35,13.29,13.3,238800.0,11.8144,11.8233,11.7701,11.779,238800.0
2008-10-30 13:00:00,13.31,13.34,13.28,13.33,160800.0,11.7878,11.8144,11.7613,11.8055,160800.0
2008-10-30 13:05:00,13.33,13.34,13.26,13.33,1574400.0,11.8055,11.8144,11.7435,11.8055,1574400.0
2008-10-30 13:10:00,13.33,13.34,13.31,13.32,460400.0,11.8055,11.8144,11.7878,11.7967,460400.0
2008-10-30 13:15:00,13.32,13.36,13.32,13.35,479600.0,11.7967,11.8321,11.7967,11.8233,479600.0
2008-10-30 13:20:00,13.36,13.4,13.35,13.38,425200.0,11.8321,11.8675,11.8233,11.8498,425200.0
2008-10-30 13:25:00,13.38,13.45,13.37,13.42,598400.0,11.8498,11.9118,11.841,11.8853,598400.0
2008-10-30 13:30:00,13.42,13.48,13.42,13.45,438400.0,11.8853,11.9384,11.8853,11.9118,438400.0
2008-10-30 13:35:00,13.45,13.49,13.45,13.47,319200.0,11.9118,11.9472,11.9118,11.9295,319200.0
2008-10-30 13:40:00,13.48,13.49,13.42,13.46,349600.0,11.9384,11.9472,11.8853,11.9207,349600.0
2008-10-30 13:45:00,13.46,13.49,13.45,13.47,188000.0,11.9207,11.9472,11.9118,11.9295,188000.0
2008-10-30 13:50:00,13.47,13.5,13.47,13.49,571200.0,11.9295,11.9561,11.9295,11.9472,571200.0
2008-10-30 13:55:00,13.49,13.5,13.44,13.48,493200.0,11.9472,11.9561,11.903,11.9384,493200.0
2008-10-30 14:00:00,13.47,13.55,13.47,13.53,814800.0,11.9295,12.0004,11.9295,11.9827,814800.0
2008-10-30 14:05:00,13.53,13.64,13.53,13.62,545200.0,11.9827,12.0801,11.9827,12.0624,545200.0
2008-10-30 14:10:00,13.63,13.74,13.63,13.74,1192800.0,12.0712,12.1687,12.0712,12.1687,1192800.0
2008-10-30 14:15:00,13.74,13.81,13.7,13.78,1964000.0,12.1687,12.2307,12.1332,12.2041,1964000.0
2008-10-30 14:20:00,13.78,13.96,13.77,13.96,1188400.0,12.2041,12.3635,12.1952,12.3635,1188400.0
2008-10-30 14:25:00,13.96,14.02,13.89,13.93,1399600.0,12.3635,12.4166,12.3015,12.3369,1399600.0
2008-10-30 14:30:00,13.94,14.02,13.9,13.96,1077200.0,12.3458,12.4166,12.3104,12.3635,1077200.0
2008-10-30 14:35:00,13.97,14.01,13.9,13.99,992400.0,12.3724,12.4078,12.3104,12.3901,992400.0
2008-10-30 14:40:00,14.0,14.04,13.9,13.93,817200.0,12.3989,12.4343,12.3104,12.3369,817200.0
2008-10-30 14:45:00,13.93,14.0,13.9,13.99,660800.0,12.3369,12.3989,12.3104,12.3901,660800.0
2008-10-30 14:50:00,13.99,14.03,13.93,13.94,644400.0,12.3901,12.4255,12.3369,12.3458,644400.0
2008-10-30 14:55:00,13.95,13.97,13.85,13.88,770400.0,12.3546,12.3724,12.2661,12.2926,770400.0
2008-10-30 15:00:00,13.88,13.98,13.84,13.96,520800.0,12.2926,12.3812,12.2572,12.3635,520800.0
2008-10-30 15:05:00,13.95,13.96,13.79,13.81,711600.0,12.3546,12.3635,12.2129,12.2307,711600.0
2008-10-30 15:10:00,13.81,13.83,13.66,13.67,724800.0,12.2307,12.2484,12.0978,12.1067,724800.0
2008-10-30 15:15:00,13.67,13.67,13.51,13.55,1527200.0,12.1067,12.1067,11.965,12.0004,1527200.0
2008-10-30 15:20:00,13.56,13.62,13.38,13.57,1182400.0,12.0092,12.0624,11.8498,12.0181,1182400.0
2008-10-30 15:25:00,13.57,13.61,13.48,13.56,671200.0,12.0181,12.0535,11.9384,12.0092,671200.0
2008-10-30 15:30:00,13.58,13.59,13.43,13.53,442000.0,12.027,12.0358,11.8941,11.9827,442000.0
2008-10-30 15:35:00,13.52,13.58,13.48,13.56,467600.0,11.9738,12.027,11.9384,12.0092,467600.0
2008-10-30 15:40:00,13.56,13.66,13.51,13.55,662400.0,12.0092,12.0978,11.965,12.0004,662400.0
2008-10-30 15:45:00,13.54,13.56,13.48,13.55,610800.0,11.9915,12.0092,11.9384,12.0004,610800.0
2008-10-30 15:50:00,13.55,13.56,13.51,13.51,857200.0,12.0004,12.0092,11.965,11.965,857200.0
2008-10-30 15:55:00,13.51,13.56,13.49,13.54,1108400.0,11.965,12.0092,11.9472,11.9915,1108400.0
2008-10-31 09:30:00,13.47,13.47,13.25,13.4,898800.0,11.9295,11.9295,11.7347,11.8675,898800.0
2008-10-31 09:35:00,13.4,13.81,13.4,13.74,1542400.0,11.8675,12.2307,11.8675,12.1687,1542400.0
2008-10-31 09:40:00,13.74,13.8,13.59,13.71,1100000.0,12.1687,12.2218,12.0358,12.1421,1100000.0
2008-10-31 09:45:00,13.71,13.81,13.61,13.61,841200.0,12.1421,12.2307,12.0535,12.0535,841200.0
2008-10-31 09:50:00,13.62,13.74,13.6,13.64,801600.0,12.0624,12.1687,12.0447,12.0801,801600.0
2008-10-31 09:55:00,13.64,13.69,13.62,13.65,841200.0,12.0801,12.1244,12.0624,12.0889,841200.0
2008-10-31 10:00:00,13.65,13.72,13.57,13.62,889200.0,12.0889,12.1509,12.0181,12.0624,889200.0
2008-10-31 10:05:00,13.62,13.69,13.55,13.68,904400.0,12.0624,12.1244,12.0004,12.1155,904400.0
2008-10-31 10:10:00,13.69,13.82,13.67,13.79,770800.0,12.1244,12.2395,12.1067,12.2129,770800.0
2008-10-31 10:15:00,13.79,13.79,13.69,13.73,425200.0,12.2129,12.2129,12.1244,12.1598,425200.0
2008-10-31 10:20:00,13.74,13.77,13.7,13.7,382400.0,12.1687,12.1952,12.1332,12.1332,382400.0
2008-10-31 10:25:00,13.7,13.71,13.65,13.65,448400.0,12.1332,12.1421,12.0889,12.0889,448400.0
2008-10-31 10:30:00,13.64,13.65,13.59,13.63,668400.0,12.0801,12.0889,12.0358,12.0712,668400.0
2008-10-31 10:35:00,13.63,13.64,13.56,13.57,520400.0,12.0712,12.0801,12.0092,12.0181,520400.0
2008-10-31 10:40:00,13.57,13.58,13.45,13.45,695600.0,12.0181,12.027,11.9118,11.9118,695600.0
2008-10-31 10:45:00,13.45,13.45,13.38,13.38,654400.0,11.9118,11.9118,11.8498,11.8498,654400.0
2008-10-31 10:50:00,13.38,13.44,13.38,13.43,447200.0,11.8498,11.903,11.8498,11.8941,447200.0
2008-10-31 10:55:00,13.43,13.46,13.4,13.45,368000.0,11.8941,11.9207,11.8675,11.9118,368000.0
2008-10-31 11:00:00,13.45,13.6,13.42,13.57,494400.0,11.9118,12.0447,11.8853,12.0181,494400.0
2008-10-31 11:05:00,13.57,13.6,13.52,13.55,384800.0,12.0181,12.0447,11.9738,12.0004,384800.0
2008-10-31 11:10:00,13.55,13.57,13.49,13.54,407200.0,12.0004,12.0181,11.9472,11.9915,407200.0
2008-10-31 11:15:00,13.54,13.67,13.54,13.65,411600.0,11.9915,12.1067,11.9915,12.0889,411600.0
2008-10-31 11:20:00,13.65,13.74,13.64,13.72,500400.0,12.0889,12.1687,12.0801,12.1509,500400.0
2008-10-31 11:25:00,13.73,13.73,13.66,13.67,306000.0,12.1598,12.1598,12.0978,12.1067,306000.0
2008-10-31 11:30:00,13.67,13.69,13.64,13.64,299600.0,12.1067,12.1244,12.0801,12.0801,299600.0
2008-10-31 11:35:00,13.64,13.74,13.62,13.73,450400.0,12.0801,12.1687,12.0624,12.1598,450400.0
2008-10-31 11:40:00,13.72,13.75,13.67,13.71,344400.0,12.1509,12.1775,12.1067,12.1421,344400.0
2008-10-31 11:45:00,13.72,13.72,13.63,13.66,339200.0,12.1509,12.1509,12.0712,12.0978,339200.0
2008-10-31 11:50:00,13.66,13.71,13.66,13.7,240800.0,12.0978,12.1421,12.0978,12.1332,240800.0
2008-10-31 11:55:00,13.71,13.71,13.63,13.7,292000.0,12.1421,12.1421,12.0712,12.1332,292000.0
2008-10-31 12:00:00,13.71,13.72,13.67,13.69,329200.0,12.1421,12.1509,12.1067,12.1244,329200.0
2008-10-31 12:05:00,13.69,13.72,13.68,13.7,265600.0,12.1244,12.1509,12.1155,12.1332,265600.0
2008-10-31 12:10:00,13.7,13.72,13.7,13.71,270800.0,12.1332,12.1509,12.1332,12.1421,270800.0
2008-10-31 12:15:00,13.71,13.71,13.65,13.66,274800.0,12.1421,12.1421,12.0889,12.0978,274800.0
2008-10-31 12:20:00,13.67,13.71,13.66,13.7,306000.0,12.1067,12.1421,12.0978,12.1332,306000.0
2008-10-31 12:25:00,13.7,13.74,13.7,13.72,284800.0,12.1332,12.1687,12.1332,12.1509,284800.0
2008-10-31 12:30:00,13.72,13.78,13.72,13.77,460000.0,12.1509,12.2041,12.1509,12.1952,460000.0
2008-10-31 12:35:00,13.77,13.78,13.71,13.77,359600.0,12.1952,12.2041,12.1421,12.1952,359600.0
2008-10-31 12:40:00,13.76,13.87,13.76,13.85,592800.0,12.1864,12.2838,12.1864,12.2661,592800.0
2008-10-31 12:45:00,13.84,13.85,13.75,13.81,404000.0,12.2572,12.2661,12.1775,12.2307,404000.0
2008-10-31 12:50:00,13.82,13.86,13.8,13.86,267600.0,12.2395,12.2749,12.2218,12.2749,267600.0
2008-10-31 12:55:00,13.86,13.87,13.84,13.85,258400.0,12.2749,12.2838,12.2572,12.2661,258400.0
2008-10-31 13:00:00,13.85,13.9,13.85,13.9,302800.0,12.2661,12.3104,12.2661,12.3104,302800.0
2008-10-31 13:05:00,13.9,13.91,13.85,13.86,386400.0,12.3104,12.3192,12.2661,12.2749,386400.0
2008-10-31 13:10:00,13.85,13.88,13.83,13.84,243200.0,12.2661,12.2926,12.2484,12.2572,243200.0
2008-10-31 13:15:00,13.84,13.88,13.81,13.88,299200.0,12.2572,12.2926,12.2307,12.2926,299200.0
2008-10-31 13:20:00,13.87,13.94,13.86,13.91,331200.0,12.2838,12.3458,12.2749,12.3192,331200.0
2008-10-31 13:25:00,13.91,13.92,13.86,13.87,340400.0,12.3192,12.3281,12.2749,12.2838,340400.0
2008-10-31 13:30:00,13.87,13.95,13.86,13.93,406800.0,12.2838,12.3546,12.2749,12.3369,406800.0
2008-10-31 13:35:00,13.93,13.94,13.85,13.89,259200.0,12.3369,12.3458,12.2661,12.3015,259200.0
2008-10-31 13:40:00,13.89,13.91,13.83,13.85,349200.0,12.3015,12.3192,12.2484,12.2661,349200.0
2008-10-31 13:45:00,13.85,13.88,13.84,13.87,311600.0,12.2661,12.2926,12.2572,12.2838,311600.0
2008-10-31 13:50:00,13.87,13.88,13.84,13.86,248800.0,12.2838,12.2926,12.2572,12.2749,248800.0
2008-10-31 13:55:00,13.86,13.88,13.84,13.87,300000.0,12.2749,12.2926,12.2572,12.2838,300000.0
2008-10-31 14:00:00,13.87,13.88,13.84,13.87,348400.0,12.2838,12.2926,12.2572,12.2838,348400.0
2008-10-31 14:05:00,13.86,13.93,13.86,13.93,456400.0,12.2749,12.3369,12.2749,12.3369,456400.0
2008-10-31 14:10:00,13.92,14.02,13.92,13.99,939200.0,12.3281,12.4166,12.3281,12.3901,939200.0
2008-10-31 14:15:00,13.99,14.01,13.93,13.95,428400.0,12.3901,12.4078,12.3369,12.3546,428400.0
2008-10-31 14:20:00,13.95,13.97,13.85,13.88,495200.0,12.3546,12.3724,12.2661,12.2926,495200.0
2008-10-31 14:25:00,13.88,13.93,13.84,13.85,551600.0,12.2926,12.3369,12.2572,12.2661,551600.0
2008-10-31 14:30:00,13.85,13.86,13.79,13.85,505200.0,12.2661,12.2749,12.2129,12.2661,505200.0
2008-10-31 14:35:00,13.86,13.86,13.83,13.83,357200.0,12.2749,12.2749,12.2484,12.2484,357200.0
2008-10-31 14:40:00,13.83,13.84,13.79,13.81,530400.0,12.2484,12.2572,12.2129,12.2307,530400.0
2008-10-31 14:45:00,13.82,13.85,13.81,13.82,518400.0,12.2395,12.2661,12.2307,12.2395,518400.0
2008-10-31 14:50:00,13.83,13.85,13.81,13.85,383200.0,12.2484,12.2661,12.2307,12.2661,383200.0
2008-10-31 14:55:00,13.85,13.86,13.83,13.84,368400.0,12.2661,12.2749,12.2484,12.2572,368400.0
2008-10-31 15:00:00,13.84,13.89,13.83,13.84,750400.0,12.2572,12.3015,12.2484,12.2572,750400.0
2008-10-31 15:05:00,13.84,13.85,13.81,13.82,520000.0,12.2572,12.2661,12.2307,12.2395,520000.0
2008-10-31 15:10:00,13.82,13.85,13.81,13.83,589600.0,12.2395,12.2661,12.2307,12.2484,589600.0
2008-10-31 15:15:00,13.83,13.84,13.81,13.81,581600.0,12.2484,12.2572,12.2307,12.2307,581600.0
2008-10-31 15:20:00,13.82,13.85,13.78,13.85,762800.0,12.2395,12.2661,12.2041,12.2661,762800.0
2008-10-31 15:25:00,13.85,13.85,13.71,13.74,728400.0,12.2661,12.2661,12.1421,12.1687,728400.0
2008-10-31 15:30:00,13.74,13.79,13.71,13.77,774400.0,12.1687,12.2129,12.1421,12.1952,774400.0
2008-10-31 15:35:00,13.77,13.85,13.76,13.85,305600.0,12.1952,12.2661,12.1864,12.2661,305600.0
2008-10-31 15:40:00,13.85,13.85,13.72,13.77,443600.0,12.2661,12.2661,12.1509,12.1952,443600.0
2008-10-31 15:45:00,13.77,13.81,13.74,13.76,376800.0,12.1952,12.2307,12.1687,12.1864,376800.0
2008-10-31 15:50:00,13.76,13.8,13.73,13.76,510000.0,12.1864,12.2218,12.1598,12.1864,510000.0
2008-10-31 15:55:00,13.77,13.84,13.72,13.84,777600.0,12.1952,12.2572,12.1509,12.2572,777600.0
2008-11-03 09:30:00,13.98,14.03,13.68,13.76,746800.0,12.3812,12.4255,12.1155,12.1864,746800.0
2008-11-03 09:35:00,13.76,13.86,13.73,13.83,433200.0,12.1864,12.2749,12.1598,12.2484,433200.0
2008-11-03 09:40:00,13.83,13.88,13.8,13.84,208800.0,12.2484,12.2926,12.2218,12.2572,208800.0
2008-11-03 09:45:00,13.85,13.92,13.84,13.91,177600.0,12.2661,12.3281,12.2572,12.3192,177600.0
2008-11-03 09:50:00,13.92,13.92,13.78,13.82,384000.0,12.3281,12.3281,12.2041,12.2395,384000.0
2008-11-03 09:55:00,13.82,13.89,13.81,13.81,203200.0,12.2395,12.3015,12.2307,12.2307,203200.0
2008-11-03 10:00:00,13.81,13.83,13.71,13.74,412000.0,12.2307,12.2484,12.1421,12.1687,412000.0
2008-11-03 10:05:00,13.74,13.79,13.7,13.75,284400.0,12.1687,12.2129,12.1332,12.1775,284400.0
2008-11-03 10:10:00,13.76,13.76,13.69,13.74,275600.0,12.1864,12.1864,12.1244,12.1687,275600.0
2008-11-03 10:15:00,13.74,13.77,13.63,13.66,328000.0,12.1687,12.1952,12.0712,12.0978,328000.0
2008-11-03 10:20:00,13.65,13.65,13.54,13.58,620800.0,12.0889,12.0889,11.9915,12.027,620800.0
2008-11-03 10:25:00,13.58,13.59,13.47,13.5,666800.0,12.027,12.0358,11.9295,11.9561,666800.0
2008-11-03 10:30:00,13.5,13.58,13.48,13.55,341600.0,11.9561,12.027,11.9384,12.0004,341600.0
2008-11-03 10:35:00,13.56,13.59,13.51,13.56,228400.0,12.0092,12.0358,11.965,12.0092,228400.0
2008-11-03 10:40:00,13.56,13.56,13.49,13.52,337200.0,12.0092,12.0092,11.9472,11.9738,337200.0
2008-11-03 10:45:00,13.51,13.64,13.51,13.63,284400.0,11.965,12.0801,11.965,12.0712,284400.0
2008-11-03 10:50:00,13.63,13.69,13.57,13.63,420800.0,12.0712,12.1244,12.0181,12.0712,420800.0
2008-11-03 10:55:00,13.63,13.67,13.54,13.56,214400.0,12.0712,12.1067,11.9915,12.0092,214400.0
2008-11-03 11:00:00,13.56,13.65,13.56,13.6,200000.0,12.0092,12.0889,12.0092,12.0447,200000.0
2008-11-03 11:05:00,13.61,13.62,13.51,13.54,346800.0,12.0535,12.0624,11.965,11.9915,346800.0
2008-11-03 11:10:00,13.55,13.65,13.55,13.61,386800.0,12.0004,12.0889,12.0004,12.0535,386800.0
2008-11-03 11:15:00,13.6,13.62,13.57,13.59,198400.0,12.0447,12.0624,12.0181,12.0358,198400.0
2008-11-03 11:20:00,13.59,13.64,13.58,13.61,195600.0,12.0358,12.0801,12.027,12.0535,195600.0
2008-11-03 11:25:00,13.61,13.67,13.6,13.63,209600.0,12.0535,12.1067,12.0447,12.0712,209600.0
2008-11-03 11:30:00,13.63,13.67,13.6,13.6,167600.0,12.0712,12.1067,12.0447,12.0447,167600.0
2008-11-03 11:35:00,13.6,13.6,13.51,13.52,400800.0,12.0447,12.0447,11.965,11.9738,400800.0
2008-11-03 11:40:00,13.52,13.56,13.5,13.53,314000.0,11.9738,12.0092,11.9561,11.9827,314000.0
2008-11-03 11:45:00,13.54,13.56,13.53,13.53,123200.0,11.9915,12.0092,11.9827,11.9827,123200.0
2008-11-03 11:50:00,13.53,13.54,13.51,13.53,162400.0,11.9827,11.9915,11.965,11.9827,162400.0
2008-11-03 11:55:00,13.53,13.53,13.47,13.48,265200.0,11.9827,11.9827,11.9295,11.9384,265200.0
2008-11-03 12:00:00,13.47,13.49,13.4,13.46,450000.0,11.9295,11.9472,11.8675,11.9207,450000.0
2008-11-03 12:05:00,13.46,13.47,13.44,13.45,87600.0,11.9207,11.9295,11.903,11.9118,87600.0
2008-11-03 12:10:00,13.45,13.47,13.42,13.43,189600.0,11.9118,11.9295,11.8853,11.8941,189600.0
2008-11-03 12:15:00,13.44,13.47,13.42,13.42,188000.0,11.903,11.9295,11.8853,11.8853,188000.0
2008-11-03 12:20:00,13.42,13.44,13.38,13.39,280000.0,11.8853,11.903,11.8498,11.8587,280000.0
2008-11-03 12:25:00,13.39,13.4,13.36,13.37,316800.0,11.8587,11.8675,11.8321,11.841,316800.0
2008-11-03 12:30:00,13.38,13.44,13.38,13.41,192800.0,11.8498,11.903,11.8498,11.8764,192800.0
2008-11-03 12:35:00,13.41,13.43,13.38,13.39,132000.0,11.8764,11.8941,11.8498,11.8587,132000.0
2008-11-03 12:40:00,13.39,13.4,13.3,13.3,407600.0,11.8587,11.8675,11.779,11.779,407600.0
2008-11-03 12:45:00,13.3,13.38,13.3,13.37,282000.0,11.779,11.8498,11.779,11.841,282000.0
2008-11-03 12:50:00,13.37,13.42,13.36,13.39,195200.0,11.841,11.8853,11.8321,11.8587,195200.0
2008-11-03 12:55:00,13.39,13.45,13.39,13.42,190800.0,11.8587,11.9118,11.8587,11.8853,190800.0
2008-11-03 13:00:00,13.43,13.44,13.39,13.4,139600.0,11.8941,11.903,11.8587,11.8675,139600.0
2008-11-03 13:05:00,13.4,13.44,13.39,13.44,86800.0,11.8675,11.903,11.8587,11.903,86800.0
2008-11-03 13:10:00,13.44,13.46,13.42,13.42,144400.0,11.903,11.9207,11.8853,11.8853,144400.0
2008-11-03 13:15:00,13.42,13.45,13.42,13.45,90800.0,11.8853,11.9118,11.8853,11.9118,90800.0
2008-11-03 13:20:00,13.45,13.47,13.44,13.47,122400.0,11.9118,11.9295,11.903,11.9295,122400.0
2008-11-03 13:25:00,13.46,13.47,13.42,13.44,184000.0,11.9207,11.9295,11.8853,11.903,184000.0
2008-11-03 13:30:00,13.44,13.45,13.43,13.44,142800.0,11.903,11.9118,11.8941,11.903,142800.0
2008-11-03 13:35:00,13.44,13.47,13.43,13.47,125600.0,11.903,11.9295,11.8941,11.9295,125600.0
2008-11-03 13:40:00,13.47,13.47,13.45,13.45,150800.0,11.9295,11.9295,11.9118,11.9118,150800.0
2008-11-03 13:45:00,13.45,13.47,13.44,13.45,144800.0,11.9118,11.9295,11.903,11.9118,144800.0
2008-11-03 13:50:00,13.45,13.47,13.45,13.46,159600.0,11.9118,11.9295,11.9118,11.9207,159600.0
2008-11-03 13:55:00,13.47,13.47,13.44,13.45,124800.0,11.9295,11.9295,11.903,11.9118,124800.0
2008-11-03 14:00:00,13.45,13.46,13.43,13.44,230000.0,11.9118,11.9207,11.8941,11.903,230000.0
2008-11-03 14:05:00,13.44,13.47,13.43,13.44,274400.0,11.903,11.9295,11.8941,11.903,274400.0
2008-11-03 14:10:00,13.44,13.44,13.41,13.42,160000.0,11.903,11.903,11.8764,11.8853,160000.0
2008-11-03 14:15:00,13.42,13.43,13.33,13.33,418800.0,11.8853,11.8941,11.8055,11.8055,418800.0
2008-11-03 14:20:00,13.33,13.38,13.31,13.35,272000.0,11.8055,11.8498,11.7878,11.8233,272000.0
2008-11-03 14:25:00,13.35,13.35,13.31,13.35,266400.0,11.8233,11.8233,11.7878,11.8233,266400.0
2008-11-03 14:30:00,13.35,13.35,13.31,13.31,254400.0,11.8233,11.8233,11.7878,11.7878,254400.0
2008-11-03 14:35:00,13.31,13.34,13.3,13.31,244400.0,11.7878,11.8144,11.779,11.7878,244400.0
2008-11-03 14:40:00,13.31,13.32,13.29,13.31,214800.0,11.7878,11.7967,11.7701,11.7878,214800.0
2008-11-03 14:45:00,13.31,13.32,13.29,13.29,256800.0,11.7878,11.7967,11.7701,11.7701,256800.0
2008-11-03 14:50:00,13.29,13.3,13.25,13.27,508800.0,11.7701,11.779,11.7347,11.7524,508800.0
2008-11-03 14:55:00,13.27,13.27,13.22,13.24,446800.0,11.7524,11.7524,11.7081,11.7258,446800.0
2008-11-03 15:00:00,13.25,13.25,13.16,13.16,431200.0,11.7347,11.7347,11.655,11.655,431200.0
2008-11-03 15:05:00,13.16,13.21,13.14,13.18,502000.0,11.655,11.6993,11.6373,11.6727,502000.0
2008-11-03 15:10:00,13.18,13.19,13.13,13.13,511600.0,11.6727,11.6816,11.6284,11.6284,511600.0
2008-11-03 15:15:00,13.13,13.15,13.13,13.13,472000.0,11.6284,11.6461,11.6284,11.6284,472000.0
2008-11-03 15:20:00,13.13,13.14,13.04,13.07,872800.0,11.6284,11.6373,11.5487,11.5753,872800.0
2008-11-03 15:25:00,13.07,13.07,13.01,13.04,692400.0,11.5753,11.5753,11.5221,11.5487,692400.0
2008-11-03 15:30:00,13.04,13.05,12.98,13.0,1399200.0,11.5487,11.5576,11.4956,11.5133,1399200.0
2008-11-03 15:35:00,12.99,13.1,12.99,13.1,968400.0,11.5044,11.6018,11.5044,11.6018,968400.0
2008-11-03 15:40:00,13.1,13.17,13.1,13.14,702000.0,11.6018,11.6638,11.6018,11.6373,702000.0
2008-11-03 15:45:00,13.14,13.16,13.08,13.09,711600.0,11.6373,11.655,11.5841,11.593,711600.0
2008-11-03 15:50:00,13.08,13.11,13.04,13.09,726800.0,11.5841,11.6107,11.5487,11.593,726800.0
2008-11-03 15:55:00,13.1,13.13,13.08,13.11,995600.0,11.6018,11.6284,11.5841,11.6107,995600.0
2008-11-04 09:30:00,13.6,13.86,13.47,13.85,2630000.0,12.0447,12.2749,11.9295,12.2661,2630000.0
2008-11-04 09:35:00,13.84,13.86,13.65,13.73,1498000.0,12.2572,12.2749,12.0889,12.1598,1498000.0
2008-11-04 09:40:00,13.75,13.8,13.68,13.73,1676000.0,12.1775,12.2218,12.1155,12.1598,1676000.0
2008-11-04 09:45:00,13.73,13.75,13.67,13.72,788000.0,12.1598,12.1775,12.1067,12.1509,788000.0
2008-11-04 09:50:00,13.72,13.74,13.71,13.72,1356000.0,12.1509,12.1687,12.1421,12.1509,1356000.0
2008-11-04 09:55:00,13.72,13.91,13.71,13.9,1256000.0,12.1509,12.3192,12.1421,12.3104,1256000.0
2008-11-04 10:00:00,13.89,13.99,13.82,13.91,1421200.0,12.3015,12.3901,12.2395,12.3192,1421200.0
2008-11-04 10:05:00,13.91,14.12,13.91,14.12,1618000.0,12.3192,12.5052,12.3192,12.5052,1618000.0
2008-11-04 10:10:00,14.12,14.18,14.05,14.1,1550400.0,12.5052,12.5583,12.4432,12.4875,1550400.0
2008-11-04 10:15:00,14.09,14.14,14.03,14.1,474800.0,12.4786,12.5229,12.4255,12.4875,474800.0
2008-11-04 10:20:00,14.09,14.13,14.06,14.1,592800.0,12.4786,12.5141,12.4521,12.4875,592800.0
2008-11-04 10:25:00,14.1,14.13,14.02,14.12,671600.0,12.4875,12.5141,12.4166,12.5052,671600.0
2008-11-04 10:30:00,14.12,14.12,14.01,14.03,338800.0,12.5052,12.5052,12.4078,12.4255,338800.0
2008-11-04 10:35:00,14.04,14.08,13.95,14.0,552000.0,12.4343,12.4698,12.3546,12.3989,552000.0
2008-11-04 10:40:00,13.99,14.0,13.9,13.99,640800.0,12.3901,12.3989,12.3104,12.3901,640800.0
2008-11-04 10:45:00,13.98,14.08,13.97,14.08,462800.0,12.3812,12.4698,12.3724,12.4698,462800.0
2008-11-04 10:50:00,14.06,14.11,14.04,14.1,474000.0,12.4521,12.4963,12.4343,12.4875,474000.0
2008-11-04 10:55:00,14.1,14.13,14.08,14.09,506400.0,12.4875,12.5141,12.4698,12.4786,506400.0
2008-11-04 11:00:00,14.09,14.2,14.09,14.2,1272000.0,12.4786,12.576,12.4786,12.576,1272000.0
2008-11-04 11:05:00,14.2,14.25,14.2,14.23,794000.0,12.576,12.6203,12.576,12.6026,794000.0
2008-11-04 11:10:00,14.23,14.26,14.22,14.24,815600.0,12.6026,12.6292,12.5938,12.6115,815600.0
2008-11-04 11:15:00,14.24,14.28,14.23,14.26,677200.0,12.6115,12.6469,12.6026,12.6292,677200.0
2008-11-04 11:20:00,14.26,14.31,14.21,14.31,707600.0,12.6292,12.6735,12.5849,12.6735,707600.0
2008-11-04 11:25:00,14.3,14.37,14.3,14.35,454000.0,12.6646,12.7266,12.6646,12.7089,454000.0
2008-11-04 11:30:00,14.35,14.45,14.34,14.39,1087600.0,12.7089,12.7975,12.7,12.7443,1087600.0
2008-11-04 11:35:00,14.4,14.44,14.39,14.42,916400.0,12.7532,12.7886,12.7443,12.7709,916400.0
2008-11-04 11:40:00,14.42,14.44,14.36,14.44,548000.0,12.7709,12.7886,12.7178,12.7886,548000.0
2008-11-04 11:45:00,14.45,14.46,14.43,14.44,694400.0,12.7975,12.8063,12.7797,12.7886,694400.0
2008-11-04 11:50:00,14.44,14.47,14.44,14.47,652800.0,12.7886,12.8152,12.7886,12.8152,652800.0
2008-11-04 11:55:00,14.47,14.53,14.47,14.5,1166400.0,12.8152,12.8683,12.8152,12.8417,1166400.0
2008-11-04 12:00:00,14.5,14.51,14.4,14.44,812800.0,12.8417,12.8506,12.7532,12.7886,812800.0
2008-11-04 12:05:00,14.44,14.49,14.44,14.45,425200.0,12.7886,12.8329,12.7886,12.7975,425200.0
2008-11-04 12:10:00,14.46,14.53,14.45,14.52,714400.0,12.8063,12.8683,12.7975,12.8595,714400.0
2008-11-04 12:15:00,14.51,14.51,14.49,14.49,281200.0,12.8506,12.8506,12.8329,12.8329,281200.0
2008-11-04 12:20:00,14.49,14.57,14.49,14.55,596000.0,12.8329,12.9037,12.8329,12.886,596000.0
2008-11-04 12:25:00,14.55,14.61,14.55,14.58,1034000.0,12.886,12.9392,12.886,12.9126,1034000.0
2008-11-04 12:30:00,14.58,14.6,14.52,14.56,505200.0,12.9126,12.9303,12.8595,12.8949,505200.0
2008-11-04 12:35:00,14.55,14.63,14.55,14.63,685600.0,12.886,12.9569,12.886,12.9569,685600.0
2008-11-04 12:40:00,14.63,14.63,14.55,14.56,422400.0,12.9569,12.9569,12.886,12.8949,422400.0
2008-11-04 12:45:00,14.56,14.66,14.56,14.65,737200.0,12.8949,12.9834,12.8949,12.9746,737200.0
2008-11-04 12:50:00,14.65,14.65,14.58,14.58,536000.0,12.9746,12.9746,12.9126,12.9126,536000.0
2008-11-04 12:55:00,14.59,14.6,14.56,14.6,242000.0,12.9214,12.9303,12.8949,12.9303,242000.0
2008-11-04 13:00:00,14.6,14.72,14.6,14.7,579200.0,12.9303,13.0366,12.9303,13.0189,579200.0
2008-11-04 13:05:00,14.7,14.72,14.68,14.7,393200.0,13.0189,13.0366,13.0012,13.0189,393200.0
2008-11-04 13:10:00,14.7,14.7,14.61,14.65,452400.0,13.0189,13.0189,12.9392,12.9746,452400.0
2008-11-04 13:15:00,14.65,14.67,14.63,14.65,336400.0,12.9746,12.9923,12.9569,12.9746,336400.0
2008-11-04 13:20:00,14.65,14.66,14.56,14.6,433200.0,12.9746,12.9834,12.8949,12.9303,433200.0
2008-11-04 13:25:00,14.6,14.64,14.59,14.63,337200.0,12.9303,12.9657,12.9214,12.9569,337200.0
2008-11-04 13:30:00,14.63,14.65,14.61,14.63,410400.0,12.9569,12.9746,12.9392,12.9569,410400.0
2008-11-04 13:35:00,14.63,14.66,14.62,14.66,350000.0,12.9569,12.9834,12.948,12.9834,350000.0
2008-11-04 13:40:00,14.66,14.68,14.64,14.67,404800.0,12.9834,13.0012,12.9657,12.9923,404800.0
2008-11-04 13:45:00,14.67,14.68,14.63,14.63,400800.0,12.9923,13.0012,12.9569,12.9569,400800.0
2008-11-04 13:50:00,14.64,14.65,14.63,14.63,444800.0,12.9657,12.9746,12.9569,12.9569,444800.0
2008-11-04 13:55:00,14.63,14.7,14.61,14.69,574000.0,12.9569,13.0189,12.9392,13.01,574000.0
2008-11-04 14:00:00,14.69,14.69,14.52,14.53,597200.0,13.01,13.01,12.8595,12.8683,597200.0
2008-11-04 14:05:00,14.52,14.61,14.45,14.61,2013600.0,12.8595,12.9392,12.7975,12.9392,2013600.0
2008-11-04 14:10:00,14.61,14.61,14.51,14.55,519200.0,12.9392,12.9392,12.8506,12.886,519200.0
2008-11-04 14:15:00,14.55,14.6,14.52,14.57,472800.0,12.886,12.9303,12.8595,12.9037,472800.0
2008-11-04 14:20:00,14.56,14.6,14.56,14.57,474800.0,12.8949,12.9303,12.8949,12.9037,474800.0
2008-11-04 14:25:00,14.57,14.65,14.57,14.65,596400.0,12.9037,12.9746,12.9037,12.9746,596400.0
2008-11-04 14:30:00,14.65,14.69,14.64,14.68,460400.0,12.9746,13.01,12.9657,13.0012,460400.0
2008-11-04 14:35:00,14.69,14.79,14.68,14.76,1311600.0,13.01,13.0986,13.0012,13.072,1311600.0
2008-11-04 14:40:00,14.76,14.87,14.76,14.81,1248000.0,13.072,13.1694,13.072,13.1163,1248000.0
2008-11-04 14:45:00,14.8,14.86,14.75,14.78,1448000.0,13.1074,13.1606,13.0631,13.0897,1448000.0
2008-11-04 14:50:00,14.77,14.86,14.73,14.74,1246800.0,13.0809,13.1606,13.0454,13.0543,1246800.0
2008-11-04 14:55:00,14.75,14.99,14.75,14.98,1962400.0,13.0631,13.2757,13.0631,13.2668,1962400.0
2008-11-04 15:00:00,14.98,14.99,14.79,14.83,1538000.0,13.2668,13.2757,13.0986,13.134,1538000.0
2008-11-04 15:05:00,14.83,14.95,14.82,14.92,1291200.0,13.134,13.2403,13.1251,13.2137,1291200.0
2008-11-04 15:10:00,14.92,14.99,14.92,14.97,1782400.0,13.2137,13.2757,13.2137,13.258,1782400.0
2008-11-04 15:15:00,14.97,14.99,14.93,14.94,1636400.0,13.258,13.2757,13.2226,13.2314,1636400.0
2008-11-04 15:20:00,14.94,14.99,14.93,14.99,1336000.0,13.2314,13.2757,13.2226,13.2757,1336000.0
2008-11-04 15:25:00,14.99,15.08,14.99,15.02,2565200.0,13.2757,13.3554,13.2757,13.3023,2565200.0
2008-11-04 15:30:00,15.02,15.11,15.02,15.05,1272400.0,13.3023,13.382,13.3023,13.3288,1272400.0
2008-11-04 15:35:00,15.05,15.1,14.97,15.01,1846400.0,13.3288,13.3731,13.258,13.2934,1846400.0
2008-11-04 15:40:00,15.01,15.04,14.97,14.99,999600.0,13.2934,13.32,13.258,13.2757,999600.0
2008-11-04 15:45:00,14.99,15.04,14.8,14.81,1418400.0,13.2757,13.32,13.1074,13.1163,1418400.0
2008-11-04 15:50:00,14.8,14.88,14.78,14.84,1990000.0,13.1074,13.1783,13.0897,13.1429,1990000.0
2008-11-04 15:55:00,14.84,14.96,14.8,14.93,1505600.0,13.1429,13.2491,13.1074,13.2226,1505600.0
2008-11-05 09:30:00,14.57,14.75,14.5,14.57,1054000.0,12.9037,13.0631,12.8417,12.9037,1054000.0
2008-11-05 09:35:00,14.56,14.8,14.51,14.58,1333200.0,12.8949,13.1074,12.8506,12.9126,1333200.0
2008-11-05 09:40:00,14.58,14.61,14.44,14.46,1018800.0,12.9126,12.9392,12.7886,12.8063,1018800.0
2008-11-05 09:45:00,14.46,14.58,14.38,14.49,964800.0,12.8063,12.9126,12.7355,12.8329,964800.0
2008-11-05 09:50:00,14.48,14.55,14.43,14.54,828400.0,12.824,12.886,12.7797,12.8772,828400.0
2008-11-05 09:55:00,14.54,14.63,14.45,14.56,1270800.0,12.8772,12.9569,12.7975,12.8949,1270800.0
2008-11-05 10:00:00,14.56,14.71,14.5,14.66,686400.0,12.8949,13.0277,12.8417,12.9834,686400.0
2008-11-05 10:05:00,14.67,14.7,14.58,14.65,931600.0,12.9923,13.0189,12.9126,12.9746,931600.0
2008-11-05 10:10:00,14.65,14.69,14.58,14.58,509200.0,12.9746,13.01,12.9126,12.9126,509200.0
2008-11-05 10:15:00,14.59,14.67,14.56,14.65,389200.0,12.9214,12.9923,12.8949,12.9746,389200.0
2008-11-05 10:20:00,14.64,14.72,14.64,14.65,605600.0,12.9657,13.0366,12.9657,12.9746,605600.0
2008-11-05 10:25:00,14.65,14.67,14.59,14.64,504800.0,12.9746,12.9923,12.9214,12.9657,504800.0
2008-11-05 10:30:00,14.64,14.75,14.6,14.61,964400.0,12.9657,13.0631,12.9303,12.9392,964400.0
2008-11-05 10:35:00,14.61,14.62,14.53,14.58,492800.0,12.9392,12.948,12.8683,12.9126,492800.0
2008-11-05 10:40:00,14.56,14.62,14.55,14.6,316000.0,12.8949,12.948,12.886,12.9303,316000.0
2008-11-05 10:45:00,14.59,14.63,14.59,14.63,379600.0,12.9214,12.9569,12.9214,12.9569,379600.0
2008-11-05 10:50:00,14.62,14.63,14.47,14.49,666400.0,12.948,12.9569,12.8152,12.8329,666400.0
2008-11-05 10:55:00,14.49,14.5,14.45,14.5,640000.0,12.8329,12.8417,12.7975,12.8417,640000.0
2008-11-05 11:00:00,14.5,14.54,14.45,14.45,476400.0,12.8417,12.8772,12.7975,12.7975,476400.0
2008-11-05 11:05:00,14.45,14.51,14.43,14.48,481600.0,12.7975,12.8506,12.7797,12.824,481600.0
2008-11-05 11:10:00,14.48,14.58,14.46,14.56,410800.0,12.824,12.9126,12.8063,12.8949,410800.0
2008-11-05 11:15:00,14.55,14.55,14.47,14.5,352000.0,12.886,12.886,12.8152,12.8417,352000.0
2008-11-05 11:20:00,14.5,14.5,14.4,14.4,393600.0,12.8417,12.8417,12.7532,12.7532,393600.0
2008-11-05 11:25:00,14.41,14.43,14.33,14.36,528000.0,12.762,12.7797,12.6912,12.7178,528000.0
2008-11-05 11:30:00,14.36,14.4,14.31,14.4,412400.0,12.7178,12.7532,12.6735,12.7532,412400.0
2008-11-05 11:35:00,14.4,14.41,14.34,14.36,315600.0,12.7532,12.762,12.7,12.7178,315600.0
2008-11-05 11:40:00,14.36,14.44,14.34,14.4,362800.0,12.7178,12.7886,12.7,12.7532,362800.0
2008-11-05 11:45:00,14.38,14.41,14.38,14.41,245200.0,12.7355,12.762,12.7355,12.762,245200.0
2008-11-05 11:50:00,14.41,14.42,14.35,14.39,248000.0,12.762,12.7709,12.7089,12.7443,248000.0
2008-11-05 11:55:00,14.4,14.42,14.36,14.42,335200.0,12.7532,12.7709,12.7178,12.7709,335200.0
2008-11-05 12:00:00,14.42,14.45,14.39,14.43,463200.0,12.7709,12.7975,12.7443,12.7797,463200.0
2008-11-05 12:05:00,14.43,14.48,14.43,14.47,326000.0,12.7797,12.824,12.7797,12.8152,326000.0
2008-11-05 12:10:00,14.47,14.48,14.4,14.4,490400.0,12.8152,12.824,12.7532,12.7532,490400.0
2008-11-05 12:15:00,14.4,14.41,14.35,14.37,451600.0,12.7532,12.762,12.7089,12.7266,451600.0
2008-11-05 12:20:00,14.36,14.37,14.31,14.32,488000.0,12.7178,12.7266,12.6735,12.6823,488000.0
2008-11-05 12:25:00,14.32,14.33,14.25,14.27,476400.0,12.6823,12.6912,12.6203,12.638,476400.0
2008-11-05 12:30:00,14.26,14.33,14.26,14.3,317600.0,12.6292,12.6912,12.6292,12.6646,317600.0
2008-11-05 12:35:00,14.31,14.31,14.18,14.18,597600.0,12.6735,12.6735,12.5583,12.5583,597600.0
2008-11-05 12:40:00,14.19,14.23,14.13,14.22,921600.0,12.5672,12.6026,12.5141,12.5938,921600.0
2008-11-05 12:45:00,14.22,14.29,14.22,14.25,520400.0,12.5938,12.6558,12.5938,12.6203,520400.0
2008-11-05 12:50:00,14.26,14.26,14.21,14.25,406800.0,12.6292,12.6292,12.5849,12.6203,406800.0
2008-11-05 12:55:00,14.25,14.34,14.23,14.34,390800.0,12.6203,12.7,12.6026,12.7,390800.0
2008-11-05 13:00:00,14.34,14.37,14.3,14.33,464800.0,12.7,12.7266,12.6646,12.6912,464800.0
2008-11-05 13:05:00,14.32,14.37,14.28,14.37,373600.0,12.6823,12.7266,12.6469,12.7266,373600.0
2008-11-05 13:10:00,14.37,14.44,14.37,14.43,338400.0,12.7266,12.7886,12.7266,12.7797,338400.0
2008-11-05 13:15:00,14.43,14.45,14.39,14.45,276000.0,12.7797,12.7975,12.7443,12.7975,276000.0
2008-11-05 13:20:00,14.44,14.44,14.38,14.42,293200.0,12.7886,12.7886,12.7355,12.7709,293200.0
2008-11-05 13:25:00,14.41,14.47,14.4,14.45,422800.0,12.762,12.8152,12.7532,12.7975,422800.0
2008-11-05 13:30:00,14.45,14.45,14.38,14.41,198000.0,12.7975,12.7975,12.7355,12.762,198000.0
2008-11-05 13:35:00,14.42,14.45,14.38,14.39,210800.0,12.7709,12.7975,12.7355,12.7443,210800.0
2008-11-05 13:40:00,14.39,14.44,14.39,14.44,410000.0,12.7443,12.7886,12.7443,12.7886,410000.0
2008-11-05 13:45:00,14.44,14.44,14.4,14.44,220800.0,12.7886,12.7886,12.7532,12.7886,220800.0
2008-11-05 13:50:00,14.43,14.45,14.43,14.43,315600.0,12.7797,12.7975,12.7797,12.7797,315600.0
2008-11-05 13:55:00,14.43,14.44,14.4,14.42,227200.0,12.7797,12.7886,12.7532,12.7709,227200.0
2008-11-05 14:00:00,14.42,14.46,14.39,14.42,425200.0,12.7709,12.8063,12.7443,12.7709,425200.0
2008-11-05 14:05:00,14.42,14.42,14.31,14.32,355200.0,12.7709,12.7709,12.6735,12.6823,355200.0
2008-11-05 14:10:00,14.31,14.44,14.31,14.41,393200.0,12.6735,12.7886,12.6735,12.762,393200.0
2008-11-05 14:15:00,14.41,14.45,14.38,14.44,264000.0,12.762,12.7975,12.7355,12.7886,264000.0
2008-11-05 14:20:00,14.44,14.5,14.41,14.49,710000.0,12.7886,12.8417,12.762,12.8329,710000.0
2008-11-05 14:25:00,14.49,14.61,14.49,14.55,814400.0,12.8329,12.9392,12.8329,12.886,814400.0
2008-11-05 14:30:00,14.55,14.69,14.53,14.67,908800.0,12.886,13.01,12.8683,12.9923,908800.0
2008-11-05 14:35:00,14.67,14.7,14.53,14.54,710400.0,12.9923,13.0189,12.8683,12.8772,710400.0
2008-11-05 14:40:00,14.55,14.57,14.47,14.52,373600.0,12.886,12.9037,12.8152,12.8595,373600.0
2008-11-05 14:45:00,14.51,14.55,14.51,14.54,335600.0,12.8506,12.886,12.8506,12.8772,335600.0
2008-11-05 14:50:00,14.53,14.56,14.49,14.54,359600.0,12.8683,12.8949,12.8329,12.8772,359600.0
2008-11-05 14:55:00,14.53,14.58,14.49,14.5,414800.0,12.8683,12.9126,12.8329,12.8417,414800.0
2008-11-05 15:00:00,14.5,14.5,14.44,14.5,448800.0,12.8417,12.8417,12.7886,12.8417,448800.0
2008-11-05 15:05:00,14.5,14.58,14.48,14.54,520400.0,12.8417,12.9126,12.824,12.8772,520400.0
2008-11-05 15:10:00,14.54,14.56,14.49,14.49,810400.0,12.8772,12.8949,12.8329,12.8329,810400.0
2008-11-05 15:15:00,14.49,14.52,14.45,14.49,717600.0,12.8329,12.8595,12.7975,12.8329,717600.0
2008-11-05 15:20:00,14.49,14.5,14.38,14.39,543600.0,12.8329,12.8417,12.7355,12.7443,543600.0
2008-11-05 15:25:00,14.39,14.45,14.37,14.43,398000.0,12.7443,12.7975,12.7266,12.7797,398000.0
2008-11-05 15:30:00,14.44,14.44,14.3,14.35,658800.0,12.7886,12.7886,12.6646,12.7089,658800.0
2008-11-05 15:35:00,14.37,14.38,14.27,14.36,757600.0,12.7266,12.7355,12.638,12.7178,757600.0
2008-11-05 15:40:00,14.36,14.36,14.2,14.32,1110000.0,12.7178,12.7178,12.576,12.6823,1110000.0
2008-11-05 15:45:00,14.32,14.38,14.28,14.33,859600.0,12.6823,12.7355,12.6469,12.6912,859600.0
2008-11-05 15:50:00,14.33,14.36,14.19,14.21,950400.0,12.6912,12.7178,12.5672,12.5849,950400.0
2008-11-05 15:55:00,14.21,14.22,14.11,14.12,1502400.0,12.5849,12.5938,12.4963,12.5052,1502400.0
2008-11-06 09:30:00,13.76,13.99,13.75,13.83,724000.0,12.1864,12.3901,12.1775,12.2484,724000.0
2008-11-06 09:35:00,13.83,14.0,13.82,13.93,534400.0,12.2484,12.3989,12.2395,12.3369,534400.0
2008-11-06 09:40:00,13.94,13.95,13.8,13.9,385200.0,12.3458,12.3546,12.2218,12.3104,385200.0
2008-11-06 09:45:00,13.92,13.97,13.87,13.9,586800.0,12.3281,12.3724,12.2838,12.3104,586800.0
2008-11-06 09:50:00,13.9,13.91,13.75,13.8,602400.0,12.3104,12.3192,12.1775,12.2218,602400.0
2008-11-06 09:55:00,13.8,13.83,13.69,13.72,680400.0,12.2218,12.2484,12.1244,12.1509,680400.0
2008-11-06 10:00:00,13.72,13.72,13.65,13.67,543200.0,12.1509,12.1509,12.0889,12.1067,543200.0
2008-11-06 10:05:00,13.67,13.75,13.64,13.74,481200.0,12.1067,12.1775,12.0801,12.1687,481200.0
2008-11-06 10:10:00,13.74,13.76,13.69,13.69,517200.0,12.1687,12.1864,12.1244,12.1244,517200.0
2008-11-06 10:15:00,13.69,13.73,13.68,13.69,386800.0,12.1244,12.1598,12.1155,12.1244,386800.0
2008-11-06 10:20:00,13.69,13.71,13.66,13.68,499200.0,12.1244,12.1421,12.0978,12.1155,499200.0
2008-11-06 10:25:00,13.68,13.69,13.61,13.63,539200.0,12.1155,12.1244,12.0535,12.0712,539200.0
2008-11-06 10:30:00,13.63,13.64,13.58,13.62,370000.0,12.0712,12.0801,12.027,12.0624,370000.0
2008-11-06 10:35:00,13.61,13.65,13.56,13.58,487600.0,12.0535,12.0889,12.0092,12.027,487600.0
2008-11-06 10:40:00,13.58,13.59,13.4,13.42,949200.0,12.027,12.0358,11.8675,11.8853,949200.0
2008-11-06 10:45:00,13.42,13.45,13.36,13.38,1178000.0,11.8853,11.9118,11.8321,11.8498,1178000.0
2008-11-06 10:50:00,13.38,13.4,13.29,13.32,595600.0,11.8498,11.8675,11.7701,11.7967,595600.0
2008-11-06 10:55:00,13.32,13.39,13.31,13.39,547200.0,11.7967,11.8587,11.7878,11.8587,547200.0
2008-11-06 11:00:00,13.39,13.41,13.35,13.37,695200.0,11.8587,11.8764,11.8233,11.841,695200.0
2008-11-06 11:05:00,13.37,13.4,13.34,13.34,563600.0,11.841,11.8675,11.8144,11.8144,563600.0
2008-11-06 11:10:00,13.35,13.35,13.29,13.3,546800.0,11.8233,11.8233,11.7701,11.779,546800.0
2008-11-06 11:15:00,13.29,13.3,13.19,13.24,836800.0,11.7701,11.779,11.6816,11.7258,836800.0
2008-11-06 11:20:00,13.24,13.25,13.14,13.17,645200.0,11.7258,11.7347,11.6373,11.6638,645200.0
2008-11-06 11:25:00,13.17,13.25,13.13,13.25,623200.0,11.6638,11.7347,11.6284,11.7347,623200.0
2008-11-06 11:30:00,13.25,13.28,13.19,13.2,488000.0,11.7347,11.7613,11.6816,11.6904,488000.0
2008-11-06 11:35:00,13.2,13.24,13.15,13.2,412800.0,11.6904,11.7258,11.6461,11.6904,412800.0
2008-11-06 11:40:00,13.2,13.24,13.15,13.16,614400.0,11.6904,11.7258,11.6461,11.655,614400.0
2008-11-06 11:45:00,13.16,13.2,13.11,13.11,568000.0,11.655,11.6904,11.6107,11.6107,568000.0
2008-11-06 11:50:00,13.11,13.14,13.06,13.11,578400.0,11.6107,11.6373,11.5664,11.6107,578400.0
2008-11-06 11:55:00,13.12,13.16,13.07,13.1,402800.0,11.6196,11.655,11.5753,11.6018,402800.0
2008-11-06 12:00:00,13.11,13.11,13.01,13.03,530800.0,11.6107,11.6107,11.5221,11.5399,530800.0
2008-11-06 12:05:00,13.02,13.1,13.01,13.02,647600.0,11.531,11.6018,11.5221,11.531,647600.0
2008-11-06 12:10:00,13.03,13.08,13.01,13.02,545200.0,11.5399,11.5841,11.5221,11.531,545200.0
2008-11-06 12:15:00,13.02,13.08,13.02,13.04,494800.0,11.531,11.5841,11.531,11.5487,494800.0
2008-11-06 12:20:00,13.04,13.06,13.0,13.01,512800.0,11.5487,11.5664,11.5133,11.5221,512800.0
2008-11-06 12:25:00,13.01,13.03,12.92,12.94,1048800.0,11.5221,11.5399,11.4424,11.4601,1048800.0
2008-11-06 12:30:00,12.94,12.96,12.88,12.93,848400.0,11.4601,11.4779,11.407,11.4513,848400.0
2008-11-06 12:35:00,12.93,12.95,12.87,12.92,484400.0,11.4513,11.469,11.3982,11.4424,484400.0
2008-11-06 12:40:00,12.92,12.94,12.88,12.9,467200.0,11.4424,11.4601,11.407,11.4247,467200.0
2008-11-06 12:45:00,12.9,12.93,12.88,12.91,284800.0,11.4247,11.4513,11.407,11.4336,284800.0
2008-11-06 12:50:00,12.91,12.98,12.87,12.97,747600.0,11.4336,11.4956,11.3982,11.4867,747600.0
2008-11-06 12:55:00,12.97,13.01,12.93,12.99,352800.0,11.4867,11.5221,11.4513,11.5044,352800.0
2008-11-06 13:00:00,12.99,13.04,12.96,13.0,488000.0,11.5044,11.5487,11.4779,11.5133,488000.0
2008-11-06 13:05:00,13.01,13.03,12.93,12.96,546800.0,11.5221,11.5399,11.4513,11.4779,546800.0
2008-11-06 13:10:00,12.97,12.97,12.88,12.92,420000.0,11.4867,11.4867,11.407,11.4424,420000.0
2008-11-06 13:15:00,12.93,12.93,12.85,12.87,431600.0,11.4513,11.4513,11.3804,11.3982,431600.0
2008-11-06 13:20:00,12.88,12.96,12.88,12.92,325200.0,11.407,11.4779,11.407,11.4424,325200.0
2008-11-06 13:25:00,12.91,12.95,12.86,12.9,489600.0,11.4336,11.469,11.3893,11.4247,489600.0
2008-11-06 13:30:00,12.9,12.92,12.81,12.87,480400.0,11.4247,11.4424,11.345,11.3982,480400.0
2008-11-06 13:35:00,12.87,12.88,12.76,12.78,608800.0,11.3982,11.407,11.3007,11.3184,608800.0
2008-11-06 13:40:00,12.78,12.79,12.75,12.76,645600.0,11.3184,11.3273,11.2919,11.3007,645600.0
2008-11-06 13:45:00,12.76,12.78,12.72,12.72,1036800.0,11.3007,11.3184,11.2653,11.2653,1036800.0
2008-11-06 13:50:00,12.72,12.82,12.7,12.78,779600.0,11.2653,11.3539,11.2476,11.3184,779600.0
2008-11-06 13:55:00,12.78,12.85,12.77,12.85,507200.0,11.3184,11.3804,11.3096,11.3804,507200.0
2008-11-06 14:00:00,12.85,12.96,12.84,12.89,662800.0,11.3804,11.4779,11.3716,11.4159,662800.0
2008-11-06 14:05:00,12.89,13.0,12.88,12.93,493200.0,11.4159,11.5133,11.407,11.4513,493200.0
2008-11-06 14:10:00,12.92,12.97,12.86,12.87,416800.0,11.4424,11.4867,11.3893,11.3982,416800.0
2008-11-06 14:15:00,12.86,12.99,12.86,12.98,566400.0,11.3893,11.5044,11.3893,11.4956,566400.0
2008-11-06 14:20:00,12.99,13.03,12.96,13.03,489200.0,11.5044,11.5399,11.4779,11.5399,489200.0
2008-11-06 14:25:00,13.02,13.03,12.89,12.93,435600.0,11.531,11.5399,11.4159,11.4513,435600.0
2008-11-06 14:30:00,12.92,12.98,12.89,12.96,361200.0,11.4424,11.4956,11.4159,11.4779,361200.0
2008-11-06 14:35:00,12.95,13.12,12.93,13.1,951600.0,11.469,11.6196,11.4513,11.6018,951600.0
2008-11-06 14:40:00,13.1,13.22,13.07,13.22,301200.0,11.6018,11.7081,11.5753,11.7081,301200.0
2008-11-06 14:45:00,13.22,13.22,13.05,13.1,553600.0,11.7081,11.7081,11.5576,11.6018,553600.0
2008-11-06 14:50:00,13.1,13.18,13.08,13.15,589200.0,11.6018,11.6727,11.5841,11.6461,589200.0
2008-11-06 14:55:00,13.14,13.15,13.04,13.07,480400.0,11.6373,11.6461,11.5487,11.5753,480400.0
2008-11-06 15:00:00,13.08,13.11,13.0,13.01,482000.0,11.5841,11.6107,11.5133,11.5221,482000.0
2008-11-06 15:05:00,13.0,13.0,12.91,12.96,675200.0,11.5133,11.5133,11.4336,11.4779,675200.0
2008-11-06 15:10:00,12.96,13.09,12.96,13.0,556800.0,11.4779,11.593,11.4779,11.5133,556800.0
2008-11-06 15:15:00,13.0,13.07,12.99,13.04,725600.0,11.5133,11.5753,11.5044,11.5487,725600.0
2008-11-06 15:20:00,13.04,13.04,12.84,12.91,642000.0,11.5487,11.5487,11.3716,11.4336,642000.0
2008-11-06 15:25:00,12.91,12.93,12.78,12.8,656800.0,11.4336,11.4513,11.3184,11.3362,656800.0
2008-11-06 15:30:00,12.8,12.85,12.71,12.77,858400.0,11.3362,11.3804,11.2564,11.3096,858400.0
2008-11-06 15:35:00,12.77,12.82,12.69,12.77,1332800.0,11.3096,11.3539,11.2387,11.3096,1332800.0
2008-11-06 15:40:00,12.77,12.95,12.75,12.85,816400.0,11.3096,11.469,11.2919,11.3804,816400.0
2008-11-06 15:45:00,12.85,12.96,12.85,12.85,586800.0,11.3804,11.4779,11.3804,11.3804,586800.0
2008-11-06 15:50:00,12.85,12.9,12.8,12.87,806800.0,11.3804,11.4247,11.3362,11.3982,806800.0
2008-11-06 15:55:00,12.88,12.97,12.85,12.9,1156400.0,11.407,11.4867,11.3804,11.4247,1156400.0
2008-11-07 09:30:00,13.11,13.29,13.03,13.1,530000.0,11.6107,11.7701,11.5399,11.6018,530000.0
2008-11-07 09:35:00,13.08,13.13,13.06,13.06,690800.0,11.5841,11.6284,11.5664,11.5664,690800.0
2008-11-07 09:40:00,13.06,13.06,12.95,12.96,511200.0,11.5664,11.5664,11.469,11.4779,511200.0
2008-11-07 09:45:00,12.96,12.98,12.86,12.87,567600.0,11.4779,11.4956,11.3893,11.3982,567600.0
2008-11-07 09:50:00,12.86,12.89,12.83,12.88,644000.0,11.3893,11.4159,11.3627,11.407,644000.0
2008-11-07 09:55:00,12.88,12.97,12.87,12.89,448400.0,11.407,11.4867,11.3982,11.4159,448400.0
2008-11-07 10:00:00,12.89,13.08,12.89,13.03,668000.0,11.4159,11.5841,11.4159,11.5399,668000.0
2008-11-07 10:05:00,13.02,13.09,13.02,13.08,451600.0,11.531,11.593,11.531,11.5841,451600.0
2008-11-07 10:10:00,13.09,13.2,13.04,13.2,664800.0,11.593,11.6904,11.5487,11.6904,664800.0
2008-11-07 10:15:00,13.2,13.42,13.2,13.38,1268000.0,11.6904,11.8853,11.6904,11.8498,1268000.0
2008-11-07 10:20:00,13.38,13.49,13.33,13.48,713600.0,11.8498,11.9472,11.8055,11.9384,713600.0
2008-11-07 10:25:00,13.48,13.5,13.38,13.42,726800.0,11.9384,11.9561,11.8498,11.8853,726800.0
2008-11-07 10:30:00,13.42,13.46,13.4,13.43,462000.0,11.8853,11.9207,11.8675,11.8941,462000.0
2008-11-07 10:35:00,13.43,13.62,13.41,13.6,791600.0,11.8941,12.0624,11.8764,12.0447,791600.0
2008-11-07 10:40:00,13.61,13.65,13.56,13.59,653200.0,12.0535,12.0889,12.0092,12.0358,653200.0
2008-11-07 10:45:00,13.6,13.67,13.56,13.58,316000.0,12.0447,12.1067,12.0092,12.027,316000.0
2008-11-07 10:50:00,13.58,13.59,13.46,13.52,510000.0,12.027,12.0358,11.9207,11.9738,510000.0
2008-11-07 10:55:00,13.52,13.55,13.4,13.4,220400.0,11.9738,12.0004,11.8675,11.8675,220400.0
2008-11-07 11:00:00,13.41,13.49,13.4,13.44,227600.0,11.8764,11.9472,11.8675,11.903,227600.0
2008-11-07 11:05:00,13.44,13.47,13.3,13.31,323600.0,11.903,11.9295,11.779,11.7878,323600.0
2008-11-07 11:10:00,13.3,13.38,13.3,13.35,244000.0,11.779,11.8498,11.779,11.8233,244000.0
2008-11-07 11:15:00,13.36,13.44,13.35,13.43,268800.0,11.8321,11.903,11.8233,11.8941,268800.0
2008-11-07 11:20:00,13.44,13.47,13.35,13.42,325600.0,11.903,11.9295,11.8233,11.8853,325600.0
2008-11-07 11:25:00,13.42,13.42,13.25,13.29,275200.0,11.8853,11.8853,11.7347,11.7701,275200.0
2008-11-07 11:30:00,13.3,13.3,13.26,13.27,153600.0,11.779,11.779,11.7435,11.7524,153600.0
2008-11-07 11:35:00,13.28,13.37,13.27,13.34,322400.0,11.7613,11.841,11.7524,11.8144,322400.0
2008-11-07 11:40:00,13.35,13.41,13.31,13.4,189600.0,11.8233,11.8764,11.7878,11.8675,189600.0
2008-11-07 11:45:00,13.4,13.42,13.38,13.42,168000.0,11.8675,11.8853,11.8498,11.8853,168000.0
2008-11-07 11:50:00,13.42,13.45,13.38,13.45,198800.0,11.8853,11.9118,11.8498,11.9118,198800.0
2008-11-07 11:55:00,13.45,13.45,13.38,13.42,170400.0,11.9118,11.9118,11.8498,11.8853,170400.0
2008-11-07 12:00:00,13.43,13.44,13.4,13.44,171200.0,11.8941,11.903,11.8675,11.903,171200.0
2008-11-07 12:05:00,13.44,13.45,13.38,13.41,194800.0,11.903,11.9118,11.8498,11.8764,194800.0
2008-11-07 12:10:00,13.41,13.42,13.38,13.42,129600.0,11.8764,11.8853,11.8498,11.8853,129600.0
2008-11-07 12:15:00,13.41,13.42,13.34,13.37,174400.0,11.8764,11.8853,11.8144,11.841,174400.0
2008-11-07 12:20:00,13.37,13.41,13.37,13.41,72400.0,11.841,11.8764,11.841,11.8764,72400.0
2008-11-07 12:25:00,13.41,13.49,13.4,13.4,264000.0,11.8764,11.9472,11.8675,11.8675,264000.0
2008-11-07 12:30:00,13.4,13.43,13.37,13.42,193200.0,11.8675,11.8941,11.841,11.8853,193200.0
2008-11-07 12:35:00,13.42,13.49,13.39,13.49,164800.0,11.8853,11.9472,11.8587,11.9472,164800.0
2008-11-07 12:40:00,13.49,13.53,13.47,13.48,182000.0,11.9472,11.9827,11.9295,11.9384,182000.0
2008-11-07 12:45:00,13.48,13.53,13.48,13.5,184000.0,11.9384,11.9827,11.9384,11.9561,184000.0
2008-11-07 12:50:00,13.5,13.56,13.5,13.54,264000.0,11.9561,12.0092,11.9561,11.9915,264000.0
2008-11-07 12:55:00,13.54,13.56,13.52,13.54,164000.0,11.9915,12.0092,11.9738,11.9915,164000.0
2008-11-07 13:00:00,13.54,13.56,13.53,13.55,190000.0,11.9915,12.0092,11.9827,12.0004,190000.0
2008-11-07 13:05:00,13.55,13.62,13.55,13.58,269200.0,12.0004,12.0624,12.0004,12.027,269200.0
2008-11-07 13:10:00,13.58,13.62,13.57,13.6,267600.0,12.027,12.0624,12.0181,12.0447,267600.0
2008-11-07 13:15:00,13.61,13.62,13.58,13.59,208000.0,12.0535,12.0624,12.027,12.0358,208000.0
2008-11-07 13:20:00,13.59,13.62,13.59,13.6,120400.0,12.0358,12.0624,12.0358,12.0447,120400.0
2008-11-07 13:25:00,13.6,13.62,13.56,13.61,248800.0,12.0447,12.0624,12.0092,12.0535,248800.0
2008-11-07 13:30:00,13.61,13.61,13.57,13.58,143600.0,12.0535,12.0535,12.0181,12.027,143600.0
2008-11-07 13:35:00,13.58,13.61,13.58,13.58,261600.0,12.027,12.0535,12.027,12.027,261600.0
2008-11-07 13:40:00,13.59,13.6,13.53,13.53,247600.0,12.0358,12.0447,11.9827,11.9827,247600.0
2008-11-07 13:45:00,13.53,13.6,13.53,13.6,223600.0,11.9827,12.0447,11.9827,12.0447,223600.0
2008-11-07 13:50:00,13.59,13.6,13.58,13.6,113600.0,12.0358,12.0447,12.027,12.0447,113600.0
2008-11-07 13:55:00,13.6,13.64,13.57,13.63,190400.0,12.0447,12.0801,12.0181,12.0712,190400.0
2008-11-07 14:00:00,13.64,13.68,13.62,13.67,363600.0,12.0801,12.1155,12.0624,12.1067,363600.0
2008-11-07 14:05:00,13.67,13.7,13.63,13.65,247600.0,12.1067,12.1332,12.0712,12.0889,247600.0
2008-11-07 14:10:00,13.64,13.69,13.64,13.69,104000.0,12.0801,12.1244,12.0801,12.1244,104000.0
2008-11-07 14:15:00,13.69,13.69,13.63,13.64,291200.0,12.1244,12.1244,12.0712,12.0801,291200.0
2008-11-07 14:20:00,13.64,13.65,13.52,13.52,438800.0,12.0801,12.0889,11.9738,11.9738,438800.0
2008-11-07 14:25:00,13.52,13.52,13.43,13.45,446800.0,11.9738,11.9738,11.8941,11.9118,446800.0
2008-11-07 14:30:00,13.45,13.48,13.4,13.45,345200.0,11.9118,11.9384,11.8675,11.9118,345200.0
2008-11-07 14:35:00,13.45,13.47,13.43,13.46,218000.0,11.9118,11.9295,11.8941,11.9207,218000.0
2008-11-07 14:40:00,13.45,13.47,13.39,13.4,438800.0,11.9118,11.9295,11.8587,11.8675,438800.0
2008-11-07 14:45:00,13.4,13.43,13.31,13.31,436000.0,11.8675,11.8941,11.7878,11.7878,436000.0
2008-11-07 14:50:00,13.31,13.37,13.22,13.23,582000.0,11.7878,11.841,11.7081,11.717,582000.0
2008-11-07 14:55:00,13.22,13.3,13.17,13.17,674000.0,11.7081,11.779,11.6638,11.6638,674000.0
2008-11-07 15:00:00,13.17,13.23,13.14,13.17,391200.0,11.6638,11.717,11.6373,11.6638,391200.0
2008-11-07 15:05:00,13.16,13.23,13.09,13.21,483600.0,11.655,11.717,11.593,11.6993,483600.0
2008-11-07 15:10:00,13.21,13.31,13.19,13.26,289600.0,11.6993,11.7878,11.6816,11.7435,289600.0
2008-11-07 15:15:00,13.25,13.3,13.2,13.21,256000.0,11.7347,11.779,11.6904,11.6993,256000.0
2008-11-07 15:20:00,13.21,13.23,13.14,13.17,266400.0,11.6993,11.717,11.6373,11.6638,266400.0
2008-11-07 15:25:00,13.18,13.27,13.16,13.25,144400.0,11.6727,11.7524,11.655,11.7347,144400.0
2008-11-07 15:30:00,13.25,13.37,13.22,13.33,236000.0,11.7347,11.841,11.7081,11.8055,236000.0
2008-11-07 15:35:00,13.31,13.35,13.28,13.33,171200.0,11.7878,11.8233,11.7613,11.8055,171200.0
2008-11-07 15:40:00,13.32,13.34,13.26,13.34,313600.0,11.7967,11.8144,11.7435,11.8144,313600.0
2008-11-07 15:45:00,13.34,13.34,13.23,13.25,470000.0,11.8144,11.8144,11.717,11.7347,470000.0
2008-11-07 15:50:00,13.24,13.3,13.23,13.28,497600.0,11.7258,11.779,11.717,11.7613,497600.0
2008-11-07 15:55:00,13.28,13.43,13.27,13.4,1039600.0,11.7613,11.8941,11.7524,11.8675,1039600.0
2008-11-10 09:30:00,13.83,13.83,13.62,13.73,613600.0,12.2484,12.2484,12.0624,12.1598,613600.0
2008-11-10 09:35:00,13.74,13.76,13.62,13.71,685600.0,12.1687,12.1864,12.0624,12.1421,685600.0
2008-11-10 09:40:00,13.72,13.76,13.66,13.67,891600.0,12.1509,12.1864,12.0978,12.1067,891600.0
2008-11-10 09:45:00,13.67,13.74,13.63,13.67,646800.0,12.1067,12.1687,12.0712,12.1067,646800.0
2008-11-10 09:50:00,13.66,13.71,13.59,13.64,513200.0,12.0978,12.1421,12.0358,12.0801,513200.0
2008-11-10 09:55:00,13.64,13.68,13.56,13.61,298000.0,12.0801,12.1155,12.0092,12.0535,298000.0
2008-11-10 10:00:00,13.61,13.66,13.58,13.63,300000.0,12.0535,12.0978,12.027,12.0712,300000.0
2008-11-10 10:05:00,13.63,13.66,13.59,13.62,315600.0,12.0712,12.0978,12.0358,12.0624,315600.0
2008-11-10 10:10:00,13.62,13.63,13.56,13.61,277200.0,12.0624,12.0712,12.0092,12.0535,277200.0
2008-11-10 10:15:00,13.61,13.63,13.52,13.53,355200.0,12.0535,12.0712,11.9738,11.9827,355200.0
2008-11-10 10:20:00,13.53,13.6,13.47,13.48,379600.0,11.9827,12.0447,11.9295,11.9384,379600.0
2008-11-10 10:25:00,13.48,13.57,13.44,13.46,294800.0,11.9384,12.0181,11.903,11.9207,294800.0
2008-11-10 10:30:00,13.46,13.48,13.41,13.44,165600.0,11.9207,11.9384,11.8764,11.903,165600.0
2008-11-10 10:35:00,13.44,13.44,13.38,13.43,256000.0,11.903,11.903,11.8498,11.8941,256000.0
2008-11-10 10:40:00,13.41,13.46,13.4,13.46,186400.0,11.8764,11.9207,11.8675,11.9207,186400.0
2008-11-10 10:45:00,13.47,13.47,13.39,13.4,254800.0,11.9295,11.9295,11.8587,11.8675,254800.0
2008-11-10 10:50:00,13.4,13.41,13.38,13.39,189600.0,11.8675,11.8764,11.8498,11.8587,189600.0
2008-11-10 10:55:00,13.38,13.4,13.32,13.33,306000.0,11.8498,11.8675,11.7967,11.8055,306000.0
2008-11-10 11:00:00,13.33,13.33,13.25,13.31,412400.0,11.8055,11.8055,11.7347,11.7878,412400.0
2008-11-10 11:05:00,13.31,13.36,13.27,13.34,221600.0,11.7878,11.8321,11.7524,11.8144,221600.0
2008-11-10 11:10:00,13.35,13.36,13.3,13.35,152800.0,11.8233,11.8321,11.779,11.8233,152800.0
2008-11-10 11:15:00,13.35,13.35,13.31,13.31,131200.0,11.8233,11.8233,11.7878,11.7878,131200.0
2008-11-10 11:20:00,13.31,13.37,13.3,13.36,228000.0,11.7878,11.841,11.779,11.8321,228000.0
2008-11-10 11:25:00,13.36,13.43,13.36,13.38,333600.0,11.8321,11.8941,11.8321,11.8498,333600.0
2008-11-10 11:30:00,13.39,13.43,13.38,13.38,170000.0,11.8587,11.8941,11.8498,11.8498,170000.0
2008-11-10 11:35:00,13.38,13.38,13.31,13.38,198400.0,11.8498,11.8498,11.7878,11.8498,198400.0
2008-11-10 11:40:00,13.37,13.38,13.33,13.34,161200.0,11.841,11.8498,11.8055,11.8144,161200.0
2008-11-10 11:45:00,13.34,13.34,13.21,13.21,341200.0,11.8144,11.8144,11.6993,11.6993,341200.0
2008-11-10 11:50:00,13.21,13.23,13.17,13.17,302400.0,11.6993,11.717,11.6638,11.6638,302400.0
2008-11-10 11:55:00,13.17,13.21,13.15,13.2,351600.0,11.6638,11.6993,11.6461,11.6904,351600.0
2008-11-10 12:00:00,13.2,13.22,13.17,13.19,258400.0,11.6904,11.7081,11.6638,11.6816,258400.0
2008-11-10 12:05:00,13.2,13.21,13.16,13.21,211600.0,11.6904,11.6993,11.655,11.6993,211600.0
2008-11-10 12:10:00,13.21,13.27,13.21,13.24,162400.0,11.6993,11.7524,11.6993,11.7258,162400.0
2008-11-10 12:15:00,13.24,13.26,13.17,13.18,250000.0,11.7258,11.7435,11.6638,11.6727,250000.0
2008-11-10 12:20:00,13.17,13.2,13.15,13.15,170800.0,11.6638,11.6904,11.6461,11.6461,170800.0
2008-11-10 12:25:00,13.15,13.16,13.11,13.11,281200.0,11.6461,11.655,11.6107,11.6107,281200.0
2008-11-10 12:30:00,13.11,13.11,13.06,13.11,354000.0,11.6107,11.6107,11.5664,11.6107,354000.0
2008-11-10 12:35:00,13.09,13.1,13.06,13.06,313600.0,11.593,11.6018,11.5664,11.5664,313600.0
2008-11-10 12:40:00,13.07,13.1,13.04,13.09,248400.0,11.5753,11.6018,11.5487,11.593,248400.0
2008-11-10 12:45:00,13.09,13.13,13.09,13.09,161200.0,11.593,11.6284,11.593,11.593,161200.0
2008-11-10 12:50:00,13.09,13.11,13.04,13.06,205600.0,11.593,11.6107,11.5487,11.5664,205600.0
2008-11-10 12:55:00,13.06,13.12,13.06,13.12,205600.0,11.5664,11.6196,11.5664,11.6196,205600.0
2008-11-10 13:00:00,13.11,13.11,13.01,13.02,348400.0,11.6107,11.6107,11.5221,11.531,348400.0
2008-11-10 13:05:00,13.02,13.11,13.02,13.1,268000.0,11.531,11.6107,11.531,11.6018,268000.0
2008-11-10 13:10:00,13.1,13.13,13.08,13.11,159200.0,11.6018,11.6284,11.5841,11.6107,159200.0
2008-11-10 13:15:00,13.11,13.12,13.08,13.11,164400.0,11.6107,11.6196,11.5841,11.6107,164400.0
2008-11-10 13:20:00,13.11,13.12,13.06,13.06,192800.0,11.6107,11.6196,11.5664,11.5664,192800.0
2008-11-10 13:25:00,13.06,13.15,13.06,13.12,290000.0,11.5664,11.6461,11.5664,11.6196,290000.0
2008-11-10 13:30:00,13.12,13.17,13.11,13.11,168800.0,11.6196,11.6638,11.6107,11.6107,168800.0
2008-11-10 13:35:00,13.12,13.22,13.12,13.19,280800.0,11.6196,11.7081,11.6196,11.6816,280800.0
2008-11-10 13:40:00,13.19,13.19,13.14,13.17,112800.0,11.6816,11.6816,11.6373,11.6638,112800.0
2008-11-10 13:45:00,13.17,13.18,13.15,13.17,160800.0,11.6638,11.6727,11.6461,11.6638,160800.0
2008-11-10 13:50:00,13.17,13.24,13.15,13.24,254400.0,11.6638,11.7258,11.6461,11.7258,254400.0
2008-11-10 13:55:00,13.24,13.27,13.19,13.19,520400.0,11.7258,11.7524,11.6816,11.6816,520400.0
2008-11-10 14:00:00,13.19,13.23,13.18,13.2,298000.0,11.6816,11.717,11.6727,11.6904,298000.0
2008-11-10 14:05:00,13.19,13.23,13.18,13.19,420000.0,11.6816,11.717,11.6727,11.6816,420000.0
2008-11-10 14:10:00,13.19,13.2,13.08,13.09,606800.0,11.6816,11.6904,11.5841,11.593,606800.0
2008-11-10 14:15:00,13.09,13.13,13.02,13.03,442000.0,11.593,11.6284,11.531,11.5399,442000.0
2008-11-10 14:20:00,13.02,13.05,13.01,13.02,258000.0,11.531,11.5576,11.5221,11.531,258000.0
2008-11-10 14:25:00,13.02,13.1,12.97,13.04,598000.0,11.531,11.6018,11.4867,11.5487,598000.0
2008-11-10 14:30:00,13.04,13.06,12.95,13.01,234000.0,11.5487,11.5664,11.469,11.5221,234000.0
2008-11-10 14:35:00,13.0,13.03,12.94,12.97,414400.0,11.5133,11.5399,11.4601,11.4867,414400.0
2008-11-10 14:40:00,12.98,13.05,12.94,12.96,243200.0,11.4956,11.5576,11.4601,11.4779,243200.0
2008-11-10 14:45:00,12.97,13.01,12.91,12.94,262000.0,11.4867,11.5221,11.4336,11.4601,262000.0
2008-11-10 14:50:00,12.94,12.98,12.88,12.98,330800.0,11.4601,11.4956,11.407,11.4956,330800.0
2008-11-10 14:55:00,12.98,12.99,12.9,12.92,183600.0,11.4956,11.5044,11.4247,11.4424,183600.0
2008-11-10 15:00:00,12.92,12.92,12.8,12.9,775200.0,11.4424,11.4424,11.3362,11.4247,775200.0
2008-11-10 15:05:00,12.9,12.93,12.82,12.88,478800.0,11.4247,11.4513,11.3539,11.407,478800.0
2008-11-10 15:10:00,12.88,12.97,12.85,12.97,408800.0,11.407,11.4867,11.3804,11.4867,408800.0
2008-11-10 15:15:00,12.98,13.04,12.88,12.92,320400.0,11.4956,11.5487,11.407,11.4424,320400.0
2008-11-10 15:20:00,12.92,12.94,12.88,12.9,231600.0,11.4424,11.4601,11.407,11.4247,231600.0
2008-11-10 15:25:00,12.92,12.96,12.88,12.9,170000.0,11.4424,11.4779,11.407,11.4247,170000.0
2008-11-10 15:30:00,12.9,13.03,12.9,12.96,279200.0,11.4247,11.5399,11.4247,11.4779,279200.0
2008-11-10 15:35:00,12.95,12.97,12.88,12.91,380000.0,11.469,11.4867,11.407,11.4336,380000.0
2008-11-10 15:40:00,12.91,13.0,12.88,12.97,478400.0,11.4336,11.5133,11.407,11.4867,478400.0
2008-11-10 15:45:00,12.97,12.99,12.88,12.96,342800.0,11.4867,11.5044,11.407,11.4779,342800.0
2008-11-10 15:50:00,12.95,13.03,12.93,12.97,518400.0,11.469,11.5399,11.4513,11.4867,518400.0
2008-11-10 15:55:00,12.97,13.05,12.92,13.01,822800.0,11.4867,11.5576,11.4424,11.5221,822800.0
2008-11-11 09:30:00,12.75,12.81,12.64,12.71,444400.0,11.2919,11.345,11.1945,11.2564,444400.0
2008-11-11 09:35:00,12.72,12.81,12.68,12.8,485200.0,11.2653,11.345,11.2299,11.3362,485200.0
2008-11-11 09:40:00,12.8,12.81,12.68,12.77,549200.0,11.3362,11.345,11.2299,11.3096,549200.0
2008-11-11 09:45:00,12.78,12.79,12.68,12.69,299600.0,11.3184,11.3273,11.2299,11.2387,299600.0
2008-11-11 09:50:00,12.69,12.72,12.63,12.68,368800.0,11.2387,11.2653,11.1856,11.2299,368800.0
2008-11-11 09:55:00,12.67,12.72,12.59,12.71,549200.0,11.221,11.2653,11.1502,11.2564,549200.0
2008-11-11 10:00:00,12.71,12.93,12.66,12.89,808000.0,11.2564,11.4513,11.2122,11.4159,808000.0
2008-11-11 10:05:00,12.89,12.95,12.81,12.9,482800.0,11.4159,11.469,11.345,11.4247,482800.0
2008-11-11 10:10:00,12.9,12.99,12.9,12.99,410800.0,11.4247,11.5044,11.4247,11.5044,410800.0
2008-11-11 10:15:00,12.99,13.08,12.94,12.98,660000.0,11.5044,11.5841,11.4601,11.4956,660000.0
2008-11-11 10:20:00,12.98,13.05,12.92,13.04,409600.0,11.4956,11.5576,11.4424,11.5487,409600.0
2008-11-11 10:25:00,13.04,13.12,12.97,13.03,316000.0,11.5487,11.6196,11.4867,11.5399,316000.0
2008-11-11 10:30:00,13.03,13.05,12.97,13.02,298400.0,11.5399,11.5576,11.4867,11.531,298400.0
2008-11-11 10:35:00,13.01,13.02,12.99,13.0,206800.0,11.5221,11.531,11.5044,11.5133,206800.0
2008-11-11 10:40:00,13.0,13.05,12.99,13.0,272000.0,11.5133,11.5576,11.5044,11.5133,272000.0
2008-11-11 10:45:00,13.01,13.04,12.99,13.04,287600.0,11.5221,11.5487,11.5044,11.5487,287600.0
2008-11-11 10:50:00,13.04,13.07,13.03,13.05,120000.0,11.5487,11.5753,11.5399,11.5576,120000.0
2008-11-11 10:55:00,13.06,13.09,13.0,13.01,171600.0,11.5664,11.593,11.5133,11.5221,171600.0
2008-11-11 11:00:00,13.0,13.12,13.0,13.09,469600.0,11.5133,11.6196,11.5133,11.593,469600.0
2008-11-11 11:05:00,13.08,13.1,13.03,13.07,222800.0,11.5841,11.6018,11.5399,11.5753,222800.0
2008-11-11 11:10:00,13.07,13.08,13.03,13.08,204400.0,11.5753,11.5841,11.5399,11.5841,204400.0
2008-11-11 11:15:00,13.07,13.1,13.03,13.03,376400.0,11.5753,11.6018,11.5399,11.5399,376400.0
2008-11-11 11:20:00,13.03,13.13,13.03,13.12,365200.0,11.5399,11.6284,11.5399,11.6196,365200.0
2008-11-11 11:25:00,13.12,13.17,13.1,13.11,650000.0,11.6196,11.6638,11.6018,11.6107,650000.0
2008-11-11 11:30:00,13.11,13.13,13.08,13.11,325200.0,11.6107,11.6284,11.5841,11.6107,325200.0
2008-11-11 11:35:00,13.11,13.15,13.09,13.15,154800.0,11.6107,11.6461,11.593,11.6461,154800.0
2008-11-11 11:40:00,13.15,13.19,13.13,13.13,290800.0,11.6461,11.6816,11.6284,11.6284,290800.0
2008-11-11 11:45:00,13.13,13.18,13.11,13.16,220400.0,11.6284,11.6727,11.6107,11.655,220400.0
2008-11-11 11:50:00,13.16,13.17,13.11,13.15,174400.0,11.655,11.6638,11.6107,11.6461,174400.0
2008-11-11 11:55:00,13.15,13.15,13.11,13.14,180000.0,11.6461,11.6461,11.6107,11.6373,180000.0
2008-11-11 12:00:00,13.14,13.2,13.13,13.19,262000.0,11.6373,11.6904,11.6284,11.6816,262000.0
2008-11-11 12:05:00,13.2,13.21,13.15,13.17,207200.0,11.6904,11.6993,11.6461,11.6638,207200.0
2008-11-11 12:10:00,13.17,13.2,13.17,13.2,208800.0,11.6638,11.6904,11.6638,11.6904,208800.0
2008-11-11 12:15:00,13.2,13.25,13.19,13.2,196000.0,11.6904,11.7347,11.6816,11.6904,196000.0
2008-11-11 12:20:00,13.19,13.2,13.15,13.15,186400.0,11.6816,11.6904,11.6461,11.6461,186400.0
2008-11-11 12:25:00,13.16,13.18,13.14,13.16,120000.0,11.655,11.6727,11.6373,11.655,120000.0
2008-11-11 12:30:00,13.16,13.19,13.16,13.19,106400.0,11.655,11.6816,11.655,11.6816,106400.0
2008-11-11 12:35:00,13.19,13.19,13.13,13.13,149600.0,11.6816,11.6816,11.6284,11.6284,149600.0
2008-11-11 12:40:00,13.14,13.18,13.13,13.14,278000.0,11.6373,11.6727,11.6284,11.6373,278000.0
2008-11-11 12:45:00,13.13,13.19,13.13,13.16,153200.0,11.6284,11.6816,11.6284,11.655,153200.0
2008-11-11 12:50:00,13.16,13.21,13.13,13.2,240400.0,11.655,11.6993,11.6284,11.6904,240400.0
2008-11-11 12:55:00,13.2,13.2,13.15,13.18,108800.0,11.6904,11.6904,11.6461,11.6727,108800.0
2008-11-11 13:00:00,13.18,13.24,13.14,13.21,177200.0,11.6727,11.7258,11.6373,11.6993,177200.0
2008-11-11 13:05:00,13.22,13.25,13.19,13.23,178800.0,11.7081,11.7347,11.6816,11.717,178800.0
2008-11-11 13:10:00,13.23,13.24,13.22,13.23,169200.0,11.717,11.7258,11.7081,11.717,169200.0
2008-11-11 13:15:00,13.24,13.24,13.19,13.23,266000.0,11.7258,11.7258,11.6816,11.717,266000.0
2008-11-11 13:20:00,13.23,13.35,13.22,13.26,654400.0,11.717,11.8233,11.7081,11.7435,654400.0
2008-11-11 13:25:00,13.27,13.33,13.26,13.29,180800.0,11.7524,11.8055,11.7435,11.7701,180800.0
2008-11-11 13:30:00,13.29,13.37,13.24,13.26,314800.0,11.7701,11.841,11.7258,11.7435,314800.0
2008-11-11 13:35:00,13.26,13.28,13.22,13.23,174000.0,11.7435,11.7613,11.7081,11.717,174000.0
2008-11-11 13:40:00,13.24,13.32,13.23,13.26,187600.0,11.7258,11.7967,11.717,11.7435,187600.0
2008-11-11 13:45:00,13.26,13.35,13.26,13.32,366800.0,11.7435,11.8233,11.7435,11.7967,366800.0
2008-11-11 13:50:00,13.32,13.46,13.32,13.46,523600.0,11.7967,11.9207,11.7967,11.9207,523600.0
2008-11-11 13:55:00,13.45,13.5,13.4,13.48,532400.0,11.9118,11.9561,11.8675,11.9384,532400.0
2008-11-11 14:00:00,13.48,13.62,13.44,13.46,676800.0,11.9384,12.0624,11.903,11.9207,676800.0
2008-11-11 14:05:00,13.46,13.5,13.38,13.46,383200.0,11.9207,11.9561,11.8498,11.9207,383200.0
2008-11-11 14:10:00,13.46,13.54,13.45,13.47,279200.0,11.9207,11.9915,11.9118,11.9295,279200.0
2008-11-11 14:15:00,13.47,13.63,13.44,13.63,522800.0,11.9295,12.0712,11.903,12.0712,522800.0
2008-11-11 14:20:00,13.63,13.65,13.52,13.58,746400.0,12.0712,12.0889,11.9738,12.027,746400.0
2008-11-11 14:25:00,13.58,13.65,13.55,13.65,450800.0,12.027,12.0889,12.0004,12.0889,450800.0
2008-11-11 14:30:00,13.65,13.75,13.64,13.73,847600.0,12.0889,12.1775,12.0801,12.1598,847600.0
2008-11-11 14:35:00,13.72,13.74,13.6,13.64,994000.0,12.1509,12.1687,12.0447,12.0801,994000.0
2008-11-11 14:40:00,13.63,13.64,13.52,13.6,585600.0,12.0712,12.0801,11.9738,12.0447,585600.0
2008-11-11 14:45:00,13.6,13.65,13.53,13.58,449200.0,12.0447,12.0889,11.9827,12.027,449200.0
2008-11-11 14:50:00,13.58,13.58,13.46,13.51,560400.0,12.027,12.027,11.9207,11.965,560400.0
2008-11-11 14:55:00,13.52,13.55,13.4,13.42,532800.0,11.9738,12.0004,11.8675,11.8853,532800.0
2008-11-11 15:00:00,13.42,13.5,13.4,13.5,434400.0,11.8853,11.9561,11.8675,11.9561,434400.0
2008-11-11 15:05:00,13.5,13.63,13.44,13.54,469200.0,11.9561,12.0712,11.903,11.9915,469200.0
2008-11-11 15:10:00,13.55,13.59,13.47,13.56,390400.0,12.0004,12.0358,11.9295,12.0092,390400.0
2008-11-11 15:15:00,13.56,13.61,13.5,13.61,418800.0,12.0092,12.0535,11.9561,12.0535,418800.0
2008-11-11 15:20:00,13.61,13.61,13.49,13.5,522400.0,12.0535,12.0535,11.9472,11.9561,522400.0
2008-11-11 15:25:00,13.5,13.55,13.41,13.46,534400.0,11.9561,12.0004,11.8764,11.9207,534400.0
2008-11-11 15:30:00,13.46,13.46,13.39,13.44,712400.0,11.9207,11.9207,11.8587,11.903,712400.0
2008-11-11 15:35:00,13.44,13.46,13.4,13.4,677600.0,11.903,11.9207,11.8675,11.8675,677600.0
2008-11-11 15:40:00,13.4,13.56,13.4,13.45,586000.0,11.8675,12.0092,11.8675,11.9118,586000.0
2008-11-11 15:45:00,13.44,13.56,13.44,13.53,732000.0,11.903,12.0092,11.903,11.9827,732000.0
2008-11-11 15:50:00,13.53,13.55,13.49,13.5,783600.0,11.9827,12.0004,11.9472,11.9561,783600.0
2008-11-11 15:55:00,13.51,13.52,13.43,13.5,1210400.0,11.965,11.9738,11.8941,11.9561,1210400.0
2008-11-12 09:30:00,13.11,13.47,13.1,13.35,659600.0,11.6343,11.9537,11.6254,11.8472,659600.0
2008-11-12 09:35:00,13.35,13.47,13.26,13.38,703600.0,11.8472,11.9537,11.7674,11.8739,703600.0
2008-11-12 09:40:00,13.38,13.4,13.3,13.33,596800.0,11.8739,11.8916,11.8029,11.8295,596800.0
2008-11-12 09:45:00,13.33,13.55,13.31,13.47,1170400.0,11.8295,12.0247,11.8117,11.9537,1170400.0
2008-11-12 09:50:00,13.47,13.57,13.45,13.51,560400.0,11.9537,12.0425,11.936,11.9892,560400.0
2008-11-12 09:55:00,13.5,13.55,13.4,13.43,530800.0,11.9804,12.0247,11.8916,11.9182,530800.0
2008-11-12 10:00:00,13.42,13.58,13.41,13.55,616400.0,11.9094,12.0514,11.9005,12.0247,616400.0
2008-11-12 10:05:00,13.55,13.56,13.49,13.53,398000.0,12.0247,12.0336,11.9715,12.007,398000.0
2008-11-12 10:10:00,13.53,13.74,13.52,13.7,909200.0,12.007,12.1933,11.9981,12.1578,909200.0
2008-11-12 10:15:00,13.7,13.74,13.68,13.72,592800.0,12.1578,12.1933,12.1401,12.1756,592800.0
2008-11-12 10:20:00,13.72,13.72,13.63,13.71,585200.0,12.1756,12.1756,12.0957,12.1667,585200.0
2008-11-12 10:25:00,13.71,13.74,13.65,13.67,576000.0,12.1667,12.1933,12.1135,12.1312,576000.0
2008-11-12 10:30:00,13.66,13.75,13.65,13.71,778000.0,12.1224,12.2022,12.1135,12.1667,778000.0
2008-11-12 10:35:00,13.71,13.85,13.71,13.85,1508400.0,12.1667,12.291,12.1667,12.291,1508400.0
2008-11-12 10:40:00,13.85,13.91,13.72,13.74,1144000.0,12.291,12.3442,12.1756,12.1933,1144000.0
2008-11-12 10:45:00,13.74,13.74,13.57,13.62,991600.0,12.1933,12.1933,12.0425,12.0869,991600.0
2008-11-12 10:50:00,13.61,13.66,13.54,13.56,742000.0,12.078,12.1224,12.0159,12.0336,742000.0
2008-11-12 10:55:00,13.58,13.65,13.53,13.65,537200.0,12.0514,12.1135,12.007,12.1135,537200.0
2008-11-12 11:00:00,13.66,13.69,13.48,13.54,662800.0,12.1224,12.149,11.9626,12.0159,662800.0
2008-11-12 11:05:00,13.53,13.55,13.49,13.54,352800.0,12.007,12.0247,11.9715,12.0159,352800.0
2008-11-12 11:10:00,13.54,13.54,13.43,13.48,668400.0,12.0159,12.0159,11.9182,11.9626,668400.0
2008-11-12 11:15:00,13.48,13.5,13.38,13.44,538400.0,11.9626,11.9804,11.8739,11.9271,538400.0
2008-11-12 11:20:00,13.43,13.46,13.35,13.46,486000.0,11.9182,11.9449,11.8472,11.9449,486000.0
2008-11-12 11:25:00,13.46,13.46,13.38,13.43,334400.0,11.9449,11.9449,11.8739,11.9182,334400.0
2008-11-12 11:30:00,13.42,13.43,13.25,13.27,535200.0,11.9094,11.9182,11.7585,11.7763,535200.0
2008-11-12 11:35:00,13.27,13.3,13.22,13.24,494000.0,11.7763,11.8029,11.7319,11.7496,494000.0
2008-11-12 11:40:00,13.24,13.25,13.17,13.17,771200.0,11.7496,11.7585,11.6875,11.6875,771200.0
2008-11-12 11:45:00,13.18,13.2,13.1,13.11,517600.0,11.6964,11.7141,11.6254,11.6343,517600.0
2008-11-12 11:50:00,13.11,13.15,13.05,13.15,592400.0,11.6343,11.6698,11.581,11.6698,592400.0
2008-11-12 11:55:00,13.15,13.22,13.12,13.18,401200.0,11.6698,11.7319,11.6431,11.6964,401200.0
2008-11-12 12:00:00,13.2,13.24,13.19,13.23,263600.0,11.7141,11.7496,11.7053,11.7408,263600.0
2008-11-12 12:05:00,13.23,13.23,13.17,13.19,164400.0,11.7408,11.7408,11.6875,11.7053,164400.0
2008-11-12 12:10:00,13.2,13.22,13.15,13.16,203600.0,11.7141,11.7319,11.6698,11.6786,203600.0
2008-11-12 12:15:00,13.15,13.17,13.13,13.14,170400.0,11.6698,11.6875,11.652,11.6609,170400.0
2008-11-12 12:20:00,13.15,13.24,13.14,13.18,197600.0,11.6698,11.7496,11.6609,11.6964,197600.0
2008-11-12 12:25:00,13.18,13.31,13.18,13.24,330400.0,11.6964,11.8117,11.6964,11.7496,330400.0
2008-11-12 12:30:00,13.24,13.33,13.24,13.24,208000.0,11.7496,11.8295,11.7496,11.7496,208000.0
2008-11-12 12:35:00,13.24,13.35,13.22,13.29,211600.0,11.7496,11.8472,11.7319,11.794,211600.0
2008-11-12 12:40:00,13.29,13.32,13.22,13.22,163200.0,11.794,11.8206,11.7319,11.7319,163200.0
2008-11-12 12:45:00,13.22,13.25,13.2,13.24,316800.0,11.7319,11.7585,11.7141,11.7496,316800.0
2008-11-12 12:50:00,13.22,13.23,13.18,13.21,247200.0,11.7319,11.7408,11.6964,11.723,247200.0
2008-11-12 12:55:00,13.2,13.28,13.2,13.27,136800.0,11.7141,11.7851,11.7141,11.7763,136800.0
2008-11-12 13:00:00,13.28,13.28,13.2,13.23,145600.0,11.7851,11.7851,11.7141,11.7408,145600.0
2008-11-12 13:05:00,13.23,13.26,13.22,13.25,125200.0,11.7408,11.7674,11.7319,11.7585,125200.0
2008-11-12 13:10:00,13.25,13.28,13.23,13.23,161600.0,11.7585,11.7851,11.7408,11.7408,161600.0
2008-11-12 13:15:00,13.23,13.23,13.16,13.17,172800.0,11.7408,11.7408,11.6786,11.6875,172800.0
2008-11-12 13:20:00,13.16,13.26,13.16,13.25,385600.0,11.6786,11.7674,11.6786,11.7585,385600.0
2008-11-12 13:25:00,13.25,13.3,13.25,13.27,184800.0,11.7585,11.8029,11.7585,11.7763,184800.0
2008-11-12 13:30:00,13.27,13.3,13.22,13.22,186800.0,11.7763,11.8029,11.7319,11.7319,186800.0
2008-11-12 13:35:00,13.22,13.26,13.21,13.24,173200.0,11.7319,11.7674,11.723,11.7496,173200.0
2008-11-12 13:40:00,13.24,13.31,13.24,13.31,138000.0,11.7496,11.8117,11.7496,11.8117,138000.0
2008-11-12 13:45:00,13.3,13.31,13.24,13.26,101200.0,11.8029,11.8117,11.7496,11.7674,101200.0
2008-11-12 13:50:00,13.26,13.26,13.13,13.13,280800.0,11.7674,11.7674,11.652,11.652,280800.0
2008-11-12 13:55:00,13.13,13.18,13.08,13.09,412800.0,11.652,11.6964,11.6076,11.6165,412800.0
2008-11-12 14:00:00,13.09,13.13,13.0,13.03,437200.0,11.6165,11.652,11.5366,11.5633,437200.0
2008-11-12 14:05:00,13.03,13.04,12.93,12.98,561200.0,11.5633,11.5721,11.4745,11.5189,561200.0
2008-11-12 14:10:00,12.99,13.02,12.93,12.96,482000.0,11.5278,11.5544,11.4745,11.5011,482000.0
2008-11-12 14:15:00,12.96,13.11,12.96,13.08,318400.0,11.5011,11.6343,11.5011,11.6076,318400.0
2008-11-12 14:20:00,13.08,13.1,13.02,13.1,280800.0,11.6076,11.6254,11.5544,11.6254,280800.0
2008-11-12 14:25:00,13.1,13.16,13.06,13.06,294800.0,11.6254,11.6786,11.5899,11.5899,294800.0
2008-11-12 14:30:00,13.06,13.15,13.03,13.05,258000.0,11.5899,11.6698,11.5633,11.581,258000.0
2008-11-12 14:35:00,13.05,13.09,12.97,12.98,287200.0,11.581,11.6165,11.51,11.5189,287200.0
2008-11-12 14:40:00,12.98,13.08,12.97,13.06,271600.0,11.5189,11.6076,11.51,11.5899,271600.0
2008-11-12 14:45:00,13.06,13.07,12.98,13.01,448000.0,11.5899,11.5988,11.5189,11.5455,448000.0
2008-11-12 14:50:00,13.02,13.08,12.99,13.06,450800.0,11.5544,11.6076,11.5278,11.5899,450800.0
2008-11-12 14:55:00,13.07,13.1,13.05,13.08,314800.0,11.5988,11.6254,11.581,11.6076,314800.0
2008-11-12 15:00:00,13.08,13.13,13.07,13.09,458000.0,11.6076,11.652,11.5988,11.6165,458000.0
2008-11-12 15:05:00,13.09,13.1,12.94,12.94,546000.0,11.6165,11.6254,11.4834,11.4834,546000.0
2008-11-12 15:10:00,12.94,13.0,12.91,12.97,663600.0,11.4834,11.5366,11.4568,11.51,663600.0
2008-11-12 15:15:00,12.97,12.97,12.88,12.92,493600.0,11.51,11.51,11.4302,11.4656,493600.0
2008-11-12 15:20:00,12.92,12.94,12.85,12.85,529200.0,11.4656,11.4834,11.4035,11.4035,529200.0
2008-11-12 15:25:00,12.85,12.91,12.8,12.86,526800.0,11.4035,11.4568,11.3592,11.4124,526800.0
2008-11-12 15:30:00,12.86,12.99,12.84,12.93,427200.0,11.4124,11.5278,11.3947,11.4745,427200.0
2008-11-12 15:35:00,12.91,12.96,12.85,12.88,565200.0,11.4568,11.5011,11.4035,11.4302,565200.0
2008-11-12 15:40:00,12.88,12.96,12.83,12.94,637600.0,11.4302,11.5011,11.3858,11.4834,637600.0
2008-11-12 15:45:00,12.95,13.04,12.94,12.96,676400.0,11.4923,11.5721,11.4834,11.5011,676400.0
2008-11-12 15:50:00,12.97,12.99,12.93,12.96,596000.0,11.51,11.5278,11.4745,11.5011,596000.0
2008-11-12 15:55:00,12.96,12.99,12.93,12.95,850400.0,11.5011,11.5278,11.4745,11.4923,850400.0
2008-11-13 09:30:00,13.0,13.11,12.96,13.01,354400.0,11.5366,11.6343,11.5011,11.5455,354400.0
2008-11-13 09:35:00,13.02,13.03,12.84,12.85,292400.0,11.5544,11.5633,11.3947,11.4035,292400.0
2008-11-13 09:40:00,12.86,12.88,12.77,12.81,360800.0,11.4124,11.4302,11.3325,11.368,360800.0
2008-11-13 09:45:00,12.82,12.87,12.72,12.78,882800.0,11.3769,11.4213,11.2882,11.3414,882800.0
2008-11-13 09:50:00,12.79,12.87,12.75,12.85,420000.0,11.3503,11.4213,11.3148,11.4035,420000.0
2008-11-13 09:55:00,12.85,12.85,12.7,12.71,431200.0,11.4035,11.4035,11.2704,11.2793,431200.0
2008-11-13 10:00:00,12.72,12.9,12.7,12.84,398000.0,11.2882,11.4479,11.2704,11.3947,398000.0
2008-11-13 10:05:00,12.85,12.95,12.81,12.85,486400.0,11.4035,11.4923,11.368,11.4035,486400.0
2008-11-13 10:10:00,12.85,13.02,12.82,12.98,501200.0,11.4035,11.5544,11.3769,11.5189,501200.0
2008-11-13 10:15:00,12.99,13.25,12.97,13.18,842400.0,11.5278,11.7585,11.51,11.6964,842400.0
2008-11-13 10:20:00,13.18,13.24,13.08,13.11,605600.0,11.6964,11.7496,11.6076,11.6343,605600.0
2008-11-13 10:25:00,13.12,13.15,13.06,13.07,278800.0,11.6431,11.6698,11.5899,11.5988,278800.0
2008-11-13 10:30:00,13.09,13.12,13.04,13.06,177200.0,11.6165,11.6431,11.5721,11.5899,177200.0
2008-11-13 10:35:00,13.05,13.06,12.93,13.02,330000.0,11.581,11.5899,11.4745,11.5544,330000.0
2008-11-13 10:40:00,13.01,13.03,12.88,12.9,275600.0,11.5455,11.5633,11.4302,11.4479,275600.0
2008-11-13 10:45:00,12.89,12.94,12.85,12.87,340400.0,11.439,11.4834,11.4035,11.4213,340400.0
2008-11-13 10:50:00,12.88,12.98,12.88,12.95,295200.0,11.4302,11.5189,11.4302,11.4923,295200.0
2008-11-13 10:55:00,12.94,12.97,12.88,12.96,190800.0,11.4834,11.51,11.4302,11.5011,190800.0
2008-11-13 11:00:00,12.97,13.05,12.92,13.01,255200.0,11.51,11.581,11.4656,11.5455,255200.0
2008-11-13 11:05:00,13.02,13.03,12.89,12.89,155600.0,11.5544,11.5633,11.439,11.439,155600.0
2008-11-13 11:10:00,12.89,12.97,12.89,12.93,170400.0,11.439,11.51,11.439,11.4745,170400.0
2008-11-13 11:15:00,12.93,12.94,12.88,12.89,140400.0,11.4745,11.4834,11.4302,11.439,140400.0
2008-11-13 11:20:00,12.89,13.0,12.88,12.98,162400.0,11.439,11.5366,11.4302,11.5189,162400.0
2008-11-13 11:25:00,12.99,13.06,12.93,13.06,175200.0,11.5278,11.5899,11.4745,11.5899,175200.0
2008-11-13 11:30:00,13.07,13.07,12.95,12.97,140000.0,11.5988,11.5988,11.4923,11.51,140000.0
2008-11-13 11:35:00,12.96,13.0,12.96,12.97,153600.0,11.5011,11.5366,11.5011,11.51,153600.0
2008-11-13 11:40:00,12.97,13.03,12.93,12.96,126400.0,11.51,11.5633,11.4745,11.5011,126400.0
2008-11-13 11:45:00,12.96,13.06,12.95,12.99,174800.0,11.5011,11.5899,11.4923,11.5278,174800.0
2008-11-13 11:50:00,12.99,13.06,12.98,13.0,188800.0,11.5278,11.5899,11.5189,11.5366,188800.0
2008-11-13 11:55:00,12.99,12.99,12.92,12.96,156400.0,11.5278,11.5278,11.4656,11.5011,156400.0
2008-11-13 12:00:00,12.95,13.01,12.92,12.93,140800.0,11.4923,11.5455,11.4656,11.4745,140800.0
2008-11-13 12:05:00,12.94,12.96,12.9,12.9,146400.0,11.4834,11.5011,11.4479,11.4479,146400.0
2008-11-13 12:10:00,12.9,12.95,12.88,12.9,138400.0,11.4479,11.4923,11.4302,11.4479,138400.0
2008-11-13 12:15:00,12.91,12.94,12.85,12.86,248400.0,11.4568,11.4834,11.4035,11.4124,248400.0
2008-11-13 12:20:00,12.86,12.92,12.82,12.89,216000.0,11.4124,11.4656,11.3769,11.439,216000.0
2008-11-13 12:25:00,12.88,12.9,12.82,12.82,163600.0,11.4302,11.4479,11.3769,11.3769,163600.0
2008-11-13 12:30:00,12.83,12.85,12.8,12.81,217200.0,11.3858,11.4035,11.3592,11.368,217200.0
2008-11-13 12:35:00,12.81,12.85,12.78,12.84,212000.0,11.368,11.4035,11.3414,11.3947,212000.0
2008-11-13 12:40:00,12.83,12.84,12.75,12.76,289600.0,11.3858,11.3947,11.3148,11.3237,289600.0
2008-11-13 12:45:00,12.75,12.77,12.6,12.62,434400.0,11.3148,11.3325,11.1817,11.1994,434400.0
2008-11-13 12:50:00,12.62,12.63,12.49,12.54,1025200.0,11.1994,11.2083,11.0841,11.1284,1025200.0
2008-11-13 12:55:00,12.54,12.54,12.47,12.47,601200.0,11.1284,11.1284,11.0663,11.0663,601200.0
2008-11-13 13:00:00,12.47,12.58,12.47,12.58,428000.0,11.0663,11.1639,11.0663,11.1639,428000.0
2008-11-13 13:05:00,12.58,12.73,12.54,12.7,583600.0,11.1639,11.297,11.1284,11.2704,583600.0
2008-11-13 13:10:00,12.7,12.72,12.64,12.71,347200.0,11.2704,11.2882,11.2172,11.2793,347200.0
2008-11-13 13:15:00,12.72,12.79,12.68,12.73,355200.0,11.2882,11.3503,11.2527,11.297,355200.0
2008-11-13 13:20:00,12.73,12.76,12.68,12.69,243200.0,11.297,11.3237,11.2527,11.2615,243200.0
2008-11-13 13:25:00,12.7,12.76,12.65,12.76,250800.0,11.2704,11.3237,11.226,11.3237,250800.0
2008-11-13 13:30:00,12.76,12.84,12.71,12.76,316800.0,11.3237,11.3947,11.2793,11.3237,316800.0
2008-11-13 13:35:00,12.76,12.88,12.69,12.83,463200.0,11.3237,11.4302,11.2615,11.3858,463200.0
2008-11-13 13:40:00,12.83,12.95,12.81,12.95,515200.0,11.3858,11.4923,11.368,11.4923,515200.0
2008-11-13 13:45:00,12.94,12.98,12.82,12.85,643200.0,11.4834,11.5189,11.3769,11.4035,643200.0
2008-11-13 13:50:00,12.85,12.95,12.78,12.9,720800.0,11.4035,11.4923,11.3414,11.4479,720800.0
2008-11-13 13:55:00,12.9,12.92,12.74,12.75,580000.0,11.4479,11.4656,11.3059,11.3148,580000.0
2008-11-13 14:00:00,12.76,12.89,12.72,12.83,364400.0,11.3237,11.439,11.2882,11.3858,364400.0
2008-11-13 14:05:00,12.82,12.97,12.77,12.9,390000.0,11.3769,11.51,11.3325,11.4479,390000.0
2008-11-13 14:10:00,12.9,12.97,12.88,12.93,312800.0,11.4479,11.51,11.4302,11.4745,312800.0
2008-11-13 14:15:00,12.93,13.0,12.88,12.88,268400.0,11.4745,11.5366,11.4302,11.4302,268400.0
2008-11-13 14:20:00,12.88,13.03,12.88,13.01,253200.0,11.4302,11.5633,11.4302,11.5455,253200.0
2008-11-13 14:25:00,13.01,13.18,12.97,13.15,405600.0,11.5455,11.6964,11.51,11.6698,405600.0
2008-11-13 14:30:00,13.14,13.19,13.1,13.11,545600.0,11.6609,11.7053,11.6254,11.6343,545600.0
2008-11-13 14:35:00,13.09,13.3,13.09,13.3,719200.0,11.6165,11.8029,11.6165,11.8029,719200.0
2008-11-13 14:40:00,13.3,13.38,13.25,13.33,738000.0,11.8029,11.8739,11.7585,11.8295,738000.0
2008-11-13 14:45:00,13.34,13.39,13.26,13.27,575200.0,11.8384,11.8827,11.7674,11.7763,575200.0
2008-11-13 14:50:00,13.27,13.36,13.22,13.24,498000.0,11.7763,11.8561,11.7319,11.7496,498000.0
2008-11-13 14:55:00,13.24,13.35,13.24,13.28,364000.0,11.7496,11.8472,11.7496,11.7851,364000.0
2008-11-13 15:00:00,13.28,13.36,13.14,13.18,478800.0,11.7851,11.8561,11.6609,11.6964,478800.0
2008-11-13 15:05:00,13.17,13.22,12.95,12.99,586000.0,11.6875,11.7319,11.4923,11.5278,586000.0
2008-11-13 15:10:00,13.0,13.15,12.96,13.05,711200.0,11.5366,11.6698,11.5011,11.581,711200.0
2008-11-13 15:15:00,13.05,13.17,13.04,13.09,494000.0,11.581,11.6875,11.5721,11.6165,494000.0
2008-11-13 15:20:00,13.09,13.18,13.05,13.14,488000.0,11.6165,11.6964,11.581,11.6609,488000.0
2008-11-13 15:25:00,13.14,13.22,13.1,13.22,535200.0,11.6609,11.7319,11.6254,11.7319,535200.0
2008-11-13 15:30:00,13.21,13.32,13.12,13.18,1328000.0,11.723,11.8206,11.6431,11.6964,1328000.0
2008-11-13 15:35:00,13.17,13.33,13.16,13.23,939200.0,11.6875,11.8295,11.6786,11.7408,939200.0
2008-11-13 15:40:00,13.24,13.37,13.24,13.36,973200.0,11.7496,11.865,11.7496,11.8561,973200.0
2008-11-13 15:45:00,13.36,13.4,13.29,13.31,990400.0,11.8561,11.8916,11.794,11.8117,990400.0
2008-11-13 15:50:00,13.31,13.47,13.3,13.47,994800.0,11.8117,11.9537,11.8029,11.9537,994800.0
2008-11-13 15:55:00,13.47,13.65,13.47,13.59,1823200.0,11.9537,12.1135,11.9537,12.0602,1823200.0
2008-11-14 09:30:00,13.28,13.39,13.16,13.24,682000.0,11.7851,11.8827,11.6786,11.7496,682000.0
2008-11-14 09:35:00,13.24,13.29,13.11,13.22,535200.0,11.7496,11.794,11.6343,11.7319,535200.0
2008-11-14 09:40:00,13.22,13.26,13.15,13.2,498000.0,11.7319,11.7674,11.6698,11.7141,498000.0
2008-11-14 09:45:00,13.21,13.28,13.15,13.19,632000.0,11.723,11.7851,11.6698,11.7053,632000.0
2008-11-14 09:50:00,13.17,13.28,13.17,13.28,496800.0,11.6875,11.7851,11.6875,11.7851,496800.0
2008-11-14 09:55:00,13.27,13.33,13.21,13.24,1092800.0,11.7763,11.8295,11.723,11.7496,1092800.0
2008-11-14 10:00:00,13.24,13.32,13.2,13.26,481200.0,11.7496,11.8206,11.7141,11.7674,481200.0
2008-11-14 10:05:00,13.26,13.28,13.14,13.21,524800.0,11.7674,11.7851,11.6609,11.723,524800.0
2008-11-14 10:10:00,13.2,13.3,13.15,13.22,494800.0,11.7141,11.8029,11.6698,11.7319,494800.0
2008-11-14 10:15:00,13.22,13.37,13.2,13.33,688400.0,11.7319,11.865,11.7141,11.8295,688400.0
2008-11-14 10:20:00,13.32,13.47,13.29,13.38,896800.0,11.8206,11.9537,11.794,11.8739,896800.0
2008-11-14 10:25:00,13.38,13.46,13.35,13.42,392000.0,11.8739,11.9449,11.8472,11.9094,392000.0
2008-11-14 10:30:00,13.42,13.42,13.31,13.37,312800.0,11.9094,11.9094,11.8117,11.865,312800.0
2008-11-14 10:35:00,13.37,13.42,13.31,13.33,304400.0,11.865,11.9094,11.8117,11.8295,304400.0
2008-11-14 10:40:00,13.33,13.4,13.26,13.3,540400.0,11.8295,11.8916,11.7674,11.8029,540400.0
2008-11-14 10:45:00,13.3,13.35,13.19,13.35,394000.0,11.8029,11.8472,11.7053,11.8472,394000.0
2008-11-14 10:50:00,13.35,13.38,13.25,13.35,353600.0,11.8472,11.8739,11.7585,11.8472,353600.0
2008-11-14 10:55:00,13.35,13.4,13.28,13.33,304400.0,11.8472,11.8916,11.7851,11.8295,304400.0
2008-11-14 11:00:00,13.33,13.38,13.27,13.32,183200.0,11.8295,11.8739,11.7763,11.8206,183200.0
2008-11-14 11:05:00,13.31,13.4,13.26,13.37,225200.0,11.8117,11.8916,11.7674,11.865,225200.0
2008-11-14 11:10:00,13.37,13.46,13.33,13.42,328000.0,11.865,11.9449,11.8295,11.9094,328000.0
2008-11-14 11:15:00,13.42,13.56,13.4,13.54,531600.0,11.9094,12.0336,11.8916,12.0159,531600.0
2008-11-14 11:20:00,13.55,13.58,13.46,13.55,407600.0,12.0247,12.0514,11.9449,12.0247,407600.0
2008-11-14 11:25:00,13.56,13.63,13.55,13.6,461600.0,12.0336,12.0957,12.0247,12.0691,461600.0
2008-11-14 11:30:00,13.6,13.6,13.43,13.46,503600.0,12.0691,12.0691,11.9182,11.9449,503600.0
2008-11-14 11:35:00,13.46,13.57,13.46,13.52,269600.0,11.9449,12.0425,11.9449,11.9981,269600.0
2008-11-14 11:40:00,13.51,13.55,13.44,13.55,186800.0,11.9892,12.0247,11.9271,12.0247,186800.0
2008-11-14 11:45:00,13.54,13.71,13.54,13.7,578800.0,12.0159,12.1667,12.0159,12.1578,578800.0
2008-11-14 11:50:00,13.7,13.74,13.63,13.67,600400.0,12.1578,12.1933,12.0957,12.1312,600400.0
2008-11-14 11:55:00,13.65,13.69,13.63,13.63,415200.0,12.1135,12.149,12.0957,12.0957,415200.0
2008-11-14 12:00:00,13.63,13.64,13.49,13.54,448800.0,12.0957,12.1046,11.9715,12.0159,448800.0
2008-11-14 12:05:00,13.54,13.64,13.49,13.55,300400.0,12.0159,12.1046,11.9715,12.0247,300400.0
2008-11-14 12:10:00,13.65,13.67,13.61,13.67,232400.0,12.1135,12.1312,12.078,12.1312,232400.0
2008-11-14 12:15:00,13.67,13.68,13.48,13.52,362400.0,12.1312,12.1401,11.9626,11.9981,362400.0
2008-11-14 12:20:00,13.53,13.6,13.51,13.56,185600.0,12.007,12.0691,11.9892,12.0336,185600.0
2008-11-14 12:25:00,13.56,13.6,13.55,13.59,178400.0,12.0336,12.0691,12.0247,12.0602,178400.0
2008-11-14 12:30:00,13.58,13.59,13.54,13.54,115600.0,12.0514,12.0602,12.0159,12.0159,115600.0
2008-11-14 12:35:00,13.54,13.62,13.54,13.61,208800.0,12.0159,12.0869,12.0159,12.078,208800.0
2008-11-14 12:40:00,13.62,13.68,13.6,13.63,306800.0,12.0869,12.1401,12.0691,12.0957,306800.0
2008-11-14 12:45:00,13.63,13.68,13.53,13.56,172400.0,12.0957,12.1401,12.007,12.0336,172400.0
2008-11-14 12:50:00,13.53,13.62,13.53,13.59,194000.0,12.007,12.0869,12.007,12.0602,194000.0
2008-11-14 12:55:00,13.6,13.68,13.56,13.65,300000.0,12.0691,12.1401,12.0336,12.1135,300000.0
2008-11-14 13:00:00,13.65,13.65,13.55,13.56,207200.0,12.1135,12.1135,12.0247,12.0336,207200.0
2008-11-14 13:05:00,13.57,13.6,13.52,13.6,156400.0,12.0425,12.0691,11.9981,12.0691,156400.0
2008-11-14 13:10:00,13.6,13.6,13.51,13.53,124800.0,12.0691,12.0691,11.9892,12.007,124800.0
2008-11-14 13:15:00,13.53,13.58,13.52,13.56,87200.0,12.007,12.0514,11.9981,12.0336,87200.0
2008-11-14 13:20:00,13.55,13.59,13.53,13.59,103200.0,12.0247,12.0602,12.007,12.0602,103200.0
2008-11-14 13:25:00,13.59,13.71,13.59,13.7,279600.0,12.0602,12.1667,12.0602,12.1578,279600.0
2008-11-14 13:30:00,13.7,13.73,13.65,13.66,314000.0,12.1578,12.1845,12.1135,12.1224,314000.0
2008-11-14 13:35:00,13.67,13.73,13.63,13.72,197200.0,12.1312,12.1845,12.0957,12.1756,197200.0
2008-11-14 13:40:00,13.71,13.8,13.68,13.72,503200.0,12.1667,12.2466,12.1401,12.1756,503200.0
2008-11-14 13:45:00,13.73,13.77,13.63,13.77,493200.0,12.1845,12.22,12.0957,12.22,493200.0
2008-11-14 13:50:00,13.78,13.79,13.72,13.74,281200.0,12.2288,12.2377,12.1756,12.1933,281200.0
2008-11-14 13:55:00,13.75,13.87,13.75,13.82,607200.0,12.2022,12.3087,12.2022,12.2643,607200.0
2008-11-14 14:00:00,13.82,13.92,13.8,13.85,580800.0,12.2643,12.3531,12.2466,12.291,580800.0
2008-11-14 14:05:00,13.86,13.93,13.83,13.85,368800.0,12.2998,12.362,12.2732,12.291,368800.0
2008-11-14 14:10:00,13.84,13.92,13.79,13.89,319200.0,12.2821,12.3531,12.2377,12.3265,319200.0
2008-11-14 14:15:00,13.9,13.99,13.88,13.98,421600.0,12.3353,12.4152,12.3176,12.4063,421600.0
2008-11-14 14:20:00,13.99,13.99,13.89,13.99,717600.0,12.4152,12.4152,12.3265,12.4152,717600.0
2008-11-14 14:25:00,13.99,14.11,13.99,14.11,1206400.0,12.4152,12.5217,12.4152,12.5217,1206400.0
2008-11-14 14:30:00,14.11,14.11,13.99,14.04,674800.0,12.5217,12.5217,12.4152,12.4596,674800.0
2008-11-14 14:35:00,14.05,14.11,14.04,14.1,496000.0,12.4685,12.5217,12.4596,12.5128,496000.0
2008-11-14 14:40:00,14.1,14.19,14.08,14.13,879600.0,12.5128,12.5927,12.4951,12.5394,879600.0
2008-11-14 14:45:00,14.14,14.17,13.98,14.02,573200.0,12.5483,12.5749,12.4063,12.4418,573200.0
2008-11-14 14:50:00,14.02,14.08,14.01,14.02,297200.0,12.4418,12.4951,12.433,12.4418,297200.0
2008-11-14 14:55:00,14.03,14.21,14.02,14.18,489600.0,12.4507,12.6104,12.4418,12.5838,489600.0
2008-11-14 15:00:00,14.18,14.21,14.03,14.04,463600.0,12.5838,12.6104,12.4507,12.4596,463600.0
2008-11-14 15:05:00,14.05,14.25,14.02,14.19,818400.0,12.4685,12.6459,12.4418,12.5927,818400.0
2008-11-14 15:10:00,14.19,14.21,14.08,14.21,503200.0,12.5927,12.6104,12.4951,12.6104,503200.0
2008-11-14 15:15:00,14.21,14.22,14.06,14.09,516400.0,12.6104,12.6193,12.4773,12.5039,516400.0
2008-11-14 15:20:00,14.09,14.11,14.02,14.05,564800.0,12.5039,12.5217,12.4418,12.4685,564800.0
2008-11-14 15:25:00,14.06,14.11,13.99,14.01,468000.0,12.4773,12.5217,12.4152,12.433,468000.0
2008-11-14 15:30:00,14.0,14.06,13.8,13.87,888800.0,12.4241,12.4773,12.2466,12.3087,888800.0
2008-11-14 15:35:00,13.87,13.93,13.81,13.87,495200.0,12.3087,12.362,12.2555,12.3087,495200.0
2008-11-14 15:40:00,13.87,13.88,13.69,13.77,574800.0,12.3087,12.3176,12.149,12.22,574800.0
2008-11-14 15:45:00,13.77,13.88,13.77,13.77,588400.0,12.22,12.3176,12.22,12.22,588400.0
2008-11-14 15:50:00,13.77,13.83,13.73,13.78,741200.0,12.22,12.2732,12.1845,12.2288,741200.0
2008-11-14 15:55:00,13.78,13.8,13.55,13.58,2114000.0,12.2288,12.2466,12.0247,12.0514,2114000.0
2008-11-17 09:30:00,13.28,13.53,13.25,13.27,646400.0,11.7851,12.007,11.7585,11.7763,646400.0
2008-11-17 09:35:00,13.26,13.49,13.26,13.3,516000.0,11.7674,11.9715,11.7674,11.8029,516000.0
2008-11-17 09:40:00,13.3,13.3,13.11,13.2,787600.0,11.8029,11.8029,11.6343,11.7141,787600.0
2008-11-17 09:45:00,13.21,13.26,13.13,13.25,508800.0,11.723,11.7674,11.652,11.7585,508800.0
2008-11-17 09:50:00,13.25,13.29,13.15,13.23,779200.0,11.7585,11.794,11.6698,11.7408,779200.0
2008-11-17 09:55:00,13.22,13.32,13.19,13.29,453600.0,11.7319,11.8206,11.7053,11.794,453600.0
2008-11-17 10:00:00,13.29,13.3,13.21,13.28,594800.0,11.794,11.8029,11.723,11.7851,594800.0
2008-11-17 10:05:00,13.28,13.39,13.22,13.28,516400.0,11.7851,11.8827,11.7319,11.7851,516400.0
2008-11-17 10:10:00,13.28,13.29,13.21,13.25,395600.0,11.7851,11.794,11.723,11.7585,395600.0
2008-11-17 10:15:00,13.25,13.29,13.12,13.12,551200.0,11.7585,11.794,11.6431,11.6431,551200.0
2008-11-17 10:20:00,13.12,13.19,13.06,13.1,512000.0,11.6431,11.7053,11.5899,11.6254,512000.0
2008-11-17 10:25:00,13.11,13.2,13.06,13.18,304800.0,11.6343,11.7141,11.5899,11.6964,304800.0
2008-11-17 10:30:00,13.17,13.21,13.11,13.18,283600.0,11.6875,11.723,11.6343,11.6964,283600.0
2008-11-17 10:35:00,13.18,13.18,13.11,13.12,170400.0,11.6964,11.6964,11.6343,11.6431,170400.0
2008-11-17 10:40:00,13.12,13.12,13.06,13.09,183600.0,11.6431,11.6431,11.5899,11.6165,183600.0
2008-11-17 10:45:00,13.08,13.09,12.99,13.02,636000.0,11.6076,11.6165,11.5278,11.5544,636000.0
2008-11-17 10:50:00,13.02,13.04,12.97,12.98,242000.0,11.5544,11.5721,11.51,11.5189,242000.0
2008-11-17 10:55:00,12.98,12.99,12.92,12.96,293200.0,11.5189,11.5278,11.4656,11.5011,293200.0
2008-11-17 11:00:00,12.95,13.06,12.95,13.04,177200.0,11.4923,11.5899,11.4923,11.5721,177200.0
2008-11-17 11:05:00,13.04,13.14,13.04,13.06,244800.0,11.5721,11.6609,11.5721,11.5899,244800.0
2008-11-17 11:10:00,13.06,13.15,13.06,13.14,226000.0,11.5899,11.6698,11.5899,11.6609,226000.0
2008-11-17 11:15:00,13.14,13.15,13.06,13.09,185600.0,11.6609,11.6698,11.5899,11.6165,185600.0
2008-11-17 11:20:00,13.1,13.13,13.08,13.12,132800.0,11.6254,11.652,11.6076,11.6431,132800.0
2008-11-17 11:25:00,13.12,13.15,13.09,13.13,247200.0,11.6431,11.6698,11.6165,11.652,247200.0
2008-11-17 11:30:00,13.12,13.18,13.1,13.14,253200.0,11.6431,11.6964,11.6254,11.6609,253200.0
2008-11-17 11:35:00,13.14,13.19,13.09,13.19,212800.0,11.6609,11.7053,11.6165,11.7053,212800.0
2008-11-17 11:40:00,13.19,13.21,13.06,13.08,261200.0,11.7053,11.723,11.5899,11.6076,261200.0
2008-11-17 11:45:00,13.07,13.21,13.07,13.2,222800.0,11.5988,11.723,11.5988,11.7141,222800.0
2008-11-17 11:50:00,13.21,13.34,13.17,13.34,401600.0,11.723,11.8384,11.6875,11.8384,401600.0
2008-11-17 11:55:00,13.34,13.35,13.19,13.32,636800.0,11.8384,11.8472,11.7053,11.8206,636800.0
2008-11-17 12:00:00,13.32,13.32,13.23,13.26,305200.0,11.8206,11.8206,11.7408,11.7674,305200.0
2008-11-17 12:05:00,13.26,13.32,13.22,13.31,268800.0,11.7674,11.8206,11.7319,11.8117,268800.0
2008-11-17 12:10:00,13.31,13.37,13.28,13.36,704000.0,11.8117,11.865,11.7851,11.8561,704000.0
2008-11-17 12:15:00,13.35,13.41,13.33,13.37,529600.0,11.8472,11.9005,11.8295,11.865,529600.0
2008-11-17 12:20:00,13.38,13.5,13.35,13.48,480400.0,11.8739,11.9804,11.8472,11.9626,480400.0
2008-11-17 12:25:00,13.48,13.49,13.42,13.48,472400.0,11.9626,11.9715,11.9094,11.9626,472400.0
2008-11-17 12:30:00,13.48,13.55,13.46,13.52,779200.0,11.9626,12.0247,11.9449,11.9981,779200.0
2008-11-17 12:35:00,13.53,13.53,13.41,13.43,514000.0,12.007,12.007,11.9005,11.9182,514000.0
2008-11-17 12:40:00,13.43,13.49,13.42,13.47,375600.0,11.9182,11.9715,11.9094,11.9537,375600.0
2008-11-17 12:45:00,13.47,13.55,13.47,13.55,579200.0,11.9537,12.0247,11.9537,12.0247,579200.0
2008-11-17 12:50:00,13.55,13.56,13.49,13.51,464400.0,12.0247,12.0336,11.9715,11.9892,464400.0
2008-11-17 12:55:00,13.51,13.55,13.47,13.48,294800.0,11.9892,12.0247,11.9537,11.9626,294800.0
2008-11-17 13:00:00,13.49,13.51,13.44,13.47,254800.0,11.9715,11.9892,11.9271,11.9537,254800.0
2008-11-17 13:05:00,13.48,13.49,13.38,13.44,291200.0,11.9626,11.9715,11.8739,11.9271,291200.0
2008-11-17 13:10:00,13.44,13.44,13.37,13.41,282400.0,11.9271,11.9271,11.865,11.9005,282400.0
2008-11-17 13:15:00,13.41,13.42,13.33,13.37,221600.0,11.9005,11.9094,11.8295,11.865,221600.0
2008-11-17 13:20:00,13.37,13.41,13.29,13.3,213600.0,11.865,11.9005,11.794,11.8029,213600.0
2008-11-17 13:25:00,13.3,13.37,13.3,13.34,186400.0,11.8029,11.865,11.8029,11.8384,186400.0
2008-11-17 13:30:00,13.34,13.37,13.31,13.31,163600.0,11.8384,11.865,11.8117,11.8117,163600.0
2008-11-17 13:35:00,13.31,13.32,13.23,13.31,259600.0,11.8117,11.8206,11.7408,11.8117,259600.0
2008-11-17 13:40:00,13.32,13.33,13.25,13.27,195200.0,11.8206,11.8295,11.7585,11.7763,195200.0
2008-11-17 13:45:00,13.27,13.35,13.27,13.33,156400.0,11.7763,11.8472,11.7763,11.8295,156400.0
2008-11-17 13:50:00,13.33,13.4,13.29,13.36,351200.0,11.8295,11.8916,11.794,11.8561,351200.0
2008-11-17 13:55:00,13.37,13.4,13.34,13.35,281600.0,11.865,11.8916,11.8384,11.8472,281600.0
2008-11-17 14:00:00,13.34,13.34,13.22,13.24,254000.0,11.8384,11.8384,11.7319,11.7496,254000.0
2008-11-17 14:05:00,13.24,13.36,13.23,13.34,274800.0,11.7496,11.8561,11.7408,11.8384,274800.0
2008-11-17 14:10:00,13.34,13.36,13.25,13.31,396400.0,11.8384,11.8561,11.7585,11.8117,396400.0
2008-11-17 14:15:00,13.31,13.35,13.22,13.26,364800.0,11.8117,11.8472,11.7319,11.7674,364800.0
2008-11-17 14:20:00,13.24,13.31,13.17,13.18,397200.0,11.7496,11.8117,11.6875,11.6964,397200.0
2008-11-17 14:25:00,13.17,13.25,13.15,13.17,257200.0,11.6875,11.7585,11.6698,11.6875,257200.0
2008-11-17 14:30:00,13.18,13.3,13.18,13.28,236000.0,11.6964,11.8029,11.6964,11.7851,236000.0
2008-11-17 14:35:00,13.28,13.38,13.22,13.35,358800.0,11.7851,11.8739,11.7319,11.8472,358800.0
2008-11-17 14:40:00,13.35,13.39,13.3,13.33,283600.0,11.8472,11.8827,11.8029,11.8295,283600.0
2008-11-17 14:45:00,13.33,13.36,13.28,13.28,232800.0,11.8295,11.8561,11.7851,11.7851,232800.0
2008-11-17 14:50:00,13.28,13.32,13.23,13.28,164400.0,11.7851,11.8206,11.7408,11.7851,164400.0
2008-11-17 14:55:00,13.29,13.36,13.26,13.27,212800.0,11.794,11.8561,11.7674,11.7763,212800.0
2008-11-17 15:00:00,13.27,13.35,13.23,13.33,223200.0,11.7763,11.8472,11.7408,11.8295,223200.0
2008-11-17 15:05:00,13.33,13.33,13.24,13.27,202000.0,11.8295,11.8295,11.7496,11.7763,202000.0
2008-11-17 15:10:00,13.28,13.34,13.24,13.31,235600.0,11.7851,11.8384,11.7496,11.8117,235600.0
2008-11-17 15:15:00,13.31,13.38,13.3,13.3,326800.0,11.8117,11.8739,11.8029,11.8029,326800.0
2008-11-17 15:20:00,13.3,13.34,13.2,13.21,269600.0,11.8029,11.8384,11.7141,11.723,269600.0
2008-11-17 15:25:00,13.21,13.3,13.17,13.29,331600.0,11.723,11.8029,11.6875,11.794,331600.0
2008-11-17 15:30:00,13.28,13.31,13.23,13.24,237600.0,11.7851,11.8117,11.7408,11.7496,237600.0
2008-11-17 15:35:00,13.24,13.28,13.23,13.28,471200.0,11.7496,11.7851,11.7408,11.7851,471200.0
2008-11-17 15:40:00,13.27,13.35,13.23,13.29,386800.0,11.7763,11.8472,11.7408,11.794,386800.0
2008-11-17 15:45:00,13.29,13.3,13.24,13.25,365600.0,11.794,11.8029,11.7496,11.7585,365600.0
2008-11-17 15:50:00,13.26,13.3,13.18,13.19,509600.0,11.7674,11.8029,11.6964,11.7053,509600.0
2008-11-17 15:55:00,13.19,13.24,13.17,13.19,1155600.0,11.7053,11.7496,11.6875,11.7053,1155600.0
2008-11-18 09:30:00,13.2,13.25,13.15,13.25,311200.0,11.7141,11.7585,11.6698,11.7585,311200.0
2008-11-18 09:35:00,13.25,13.47,13.25,13.36,537200.0,11.7585,11.9537,11.7585,11.8561,537200.0
2008-11-18 09:40:00,13.36,13.47,13.28,13.29,560800.0,11.8561,11.9537,11.7851,11.794,560800.0
2008-11-18 09:45:00,13.29,13.44,13.25,13.44,389200.0,11.794,11.9271,11.7585,11.9271,389200.0
2008-11-18 09:50:00,13.43,13.45,13.26,13.28,419200.0,11.9182,11.936,11.7674,11.7851,419200.0
2008-11-18 09:55:00,13.27,13.37,13.25,13.35,319600.0,11.7763,11.865,11.7585,11.8472,319600.0
2008-11-18 10:00:00,13.36,13.38,13.25,13.28,202400.0,11.8561,11.8739,11.7585,11.7851,202400.0
2008-11-18 10:05:00,13.29,13.35,13.24,13.34,292800.0,11.794,11.8472,11.7496,11.8384,292800.0
2008-11-18 10:10:00,13.34,13.38,13.31,13.32,372000.0,11.8384,11.8739,11.8117,11.8206,372000.0
2008-11-18 10:15:00,13.32,13.38,13.28,13.34,345200.0,11.8206,11.8739,11.7851,11.8384,345200.0
2008-11-18 10:20:00,13.34,13.36,13.26,13.32,288400.0,11.8384,11.8561,11.7674,11.8206,288400.0
2008-11-18 10:25:00,13.32,13.41,13.3,13.38,405600.0,11.8206,11.9005,11.8029,11.8739,405600.0
2008-11-18 10:30:00,13.38,13.4,13.34,13.38,331200.0,11.8739,11.8916,11.8384,11.8739,331200.0
2008-11-18 10:35:00,13.37,13.4,13.34,13.39,260400.0,11.865,11.8916,11.8384,11.8827,260400.0
2008-11-18 10:40:00,13.4,13.46,13.37,13.38,288000.0,11.8916,11.9449,11.865,11.8739,288000.0
2008-11-18 10:45:00,13.39,13.45,13.35,13.41,212800.0,11.8827,11.936,11.8472,11.9005,212800.0
2008-11-18 10:50:00,13.41,13.48,13.38,13.46,234400.0,11.9005,11.9626,11.8739,11.9449,234400.0
2008-11-18 10:55:00,13.46,13.48,13.41,13.45,147200.0,11.9449,11.9626,11.9005,11.936,147200.0
2008-11-18 11:00:00,13.46,13.47,13.4,13.41,195600.0,11.9449,11.9537,11.8916,11.9005,195600.0
2008-11-18 11:05:00,13.41,13.46,13.39,13.43,229600.0,11.9005,11.9449,11.8827,11.9182,229600.0
2008-11-18 11:10:00,13.43,13.52,13.42,13.49,426400.0,11.9182,11.9981,11.9094,11.9715,426400.0
2008-11-18 11:15:00,13.49,13.53,13.49,13.52,203200.0,11.9715,12.007,11.9715,11.9981,203200.0
2008-11-18 11:20:00,13.52,13.55,13.49,13.5,222400.0,11.9981,12.0247,11.9715,11.9804,222400.0
2008-11-18 11:25:00,13.5,13.59,13.5,13.55,193600.0,11.9804,12.0602,11.9804,12.0247,193600.0
2008-11-18 11:30:00,13.56,13.65,13.54,13.64,478000.0,12.0336,12.1135,12.0159,12.1046,478000.0
2008-11-18 11:35:00,13.64,13.68,13.61,13.65,502400.0,12.1046,12.1401,12.078,12.1135,502400.0
2008-11-18 11:40:00,13.64,13.67,13.62,13.64,311600.0,12.1046,12.1312,12.0869,12.1046,311600.0
2008-11-18 11:45:00,13.64,13.72,13.64,13.69,352400.0,12.1046,12.1756,12.1046,12.149,352400.0
2008-11-18 11:50:00,13.68,13.75,13.67,13.73,421200.0,12.1401,12.2022,12.1312,12.1845,421200.0
2008-11-18 11:55:00,13.72,13.77,13.69,13.76,586400.0,12.1756,12.22,12.149,12.2111,586400.0
2008-11-18 12:00:00,13.76,13.76,13.68,13.7,308000.0,12.2111,12.2111,12.1401,12.1578,308000.0
2008-11-18 12:05:00,13.71,13.73,13.63,13.63,364400.0,12.1667,12.1845,12.0957,12.0957,364400.0
2008-11-18 12:10:00,13.63,13.72,13.63,13.7,208800.0,12.0957,12.1756,12.0957,12.1578,208800.0
2008-11-18 12:15:00,13.7,13.73,13.7,13.7,214000.0,12.1578,12.1845,12.1578,12.1578,214000.0
2008-11-18 12:20:00,13.7,13.7,13.57,13.61,322400.0,12.1578,12.1578,12.0425,12.078,322400.0
2008-11-18 12:25:00,13.63,13.63,13.56,13.6,136000.0,12.0957,12.0957,12.0336,12.0691,136000.0
2008-11-18 12:30:00,13.61,13.61,13.56,13.59,155200.0,12.078,12.078,12.0336,12.0602,155200.0
2008-11-18 12:35:00,13.59,13.6,13.56,13.6,219200.0,12.0602,12.0691,12.0336,12.0691,219200.0
2008-11-18 12:40:00,13.6,13.63,13.59,13.62,532000.0,12.0691,12.0957,12.0602,12.0869,532000.0
2008-11-18 12:45:00,13.61,13.62,13.57,13.57,300000.0,12.078,12.0869,12.0425,12.0425,300000.0
2008-11-18 12:50:00,13.57,13.6,13.55,13.59,198800.0,12.0425,12.0691,12.0247,12.0602,198800.0
2008-11-18 12:55:00,13.6,13.61,13.55,13.58,244800.0,12.0691,12.078,12.0247,12.0514,244800.0
2008-11-18 13:00:00,13.57,13.61,13.54,13.55,370000.0,12.0425,12.078,12.0159,12.0247,370000.0
2008-11-18 13:05:00,13.55,13.56,13.51,13.55,349200.0,12.0247,12.0336,11.9892,12.0247,349200.0
2008-11-18 13:10:00,13.55,13.62,13.52,13.56,322800.0,12.0247,12.0869,11.9981,12.0336,322800.0
2008-11-18 13:15:00,13.56,13.56,13.5,13.55,310800.0,12.0336,12.0336,11.9804,12.0247,310800.0
2008-11-18 13:20:00,13.55,13.64,13.54,13.56,264800.0,12.0247,12.1046,12.0159,12.0336,264800.0
2008-11-18 13:25:00,13.56,13.63,13.55,13.59,186800.0,12.0336,12.0957,12.0247,12.0602,186800.0
2008-11-18 13:30:00,13.6,13.61,13.53,13.6,199600.0,12.0691,12.078,12.007,12.0691,199600.0
2008-11-18 13:35:00,13.59,13.6,13.41,13.45,458800.0,12.0602,12.0691,11.9005,11.936,458800.0
2008-11-18 13:40:00,13.46,13.5,13.43,13.43,313200.0,11.9449,11.9804,11.9182,11.9182,313200.0
2008-11-18 13:45:00,13.44,13.45,13.39,13.4,399200.0,11.9271,11.936,11.8827,11.8916,399200.0
2008-11-18 13:50:00,13.4,13.47,13.38,13.47,302800.0,11.8916,11.9537,11.8739,11.9537,302800.0
2008-11-18 13:55:00,13.47,13.49,13.42,13.49,292000.0,11.9537,11.9715,11.9094,11.9715,292000.0
2008-11-18 14:00:00,13.48,13.5,13.4,13.42,510800.0,11.9626,11.9804,11.8916,11.9094,510800.0
2008-11-18 14:05:00,13.43,13.43,13.35,13.37,508000.0,11.9182,11.9182,11.8472,11.865,508000.0
2008-11-18 14:10:00,13.37,13.42,13.35,13.38,538400.0,11.865,11.9094,11.8472,11.8739,538400.0
2008-11-18 14:15:00,13.38,13.38,13.28,13.31,551600.0,11.8739,11.8739,11.7851,11.8117,551600.0
2008-11-18 14:20:00,13.31,13.31,13.28,13.3,721200.0,11.8117,11.8117,11.7851,11.8029,721200.0
2008-11-18 14:25:00,13.3,13.36,13.28,13.32,286800.0,11.8029,11.8561,11.7851,11.8206,286800.0
2008-11-18 14:30:00,13.31,13.31,13.27,13.3,401600.0,11.8117,11.8117,11.7763,11.8029,401600.0
2008-11-18 14:35:00,13.3,13.31,13.28,13.29,291200.0,11.8029,11.8117,11.7851,11.794,291200.0
2008-11-18 14:40:00,13.29,13.31,13.27,13.28,181200.0,11.794,11.8117,11.7763,11.7851,181200.0
2008-11-18 14:45:00,13.28,13.29,13.23,13.24,570800.0,11.7851,11.794,11.7408,11.7496,570800.0
2008-11-18 14:50:00,13.24,13.26,13.19,13.24,324400.0,11.7496,11.7674,11.7053,11.7496,324400.0
2008-11-18 14:55:00,13.24,13.25,13.17,13.17,322000.0,11.7496,11.7585,11.6875,11.6875,322000.0
2008-11-18 15:00:00,13.17,13.26,13.15,13.2,376000.0,11.6875,11.7674,11.6698,11.7141,376000.0
2008-11-18 15:05:00,13.2,13.32,13.18,13.31,356400.0,11.7141,11.8206,11.6964,11.8117,356400.0
2008-11-18 15:10:00,13.31,13.37,13.25,13.29,471200.0,11.8117,11.865,11.7585,11.794,471200.0
2008-11-18 15:15:00,13.29,13.38,13.24,13.34,508000.0,11.794,11.8739,11.7496,11.8384,508000.0
2008-11-18 15:20:00,13.34,13.47,13.3,13.38,740000.0,11.8384,11.9537,11.8029,11.8739,740000.0
2008-11-18 15:25:00,13.38,13.41,13.33,13.35,625200.0,11.8739,11.9005,11.8295,11.8472,625200.0
2008-11-18 15:30:00,13.36,13.39,13.26,13.31,464400.0,11.8561,11.8827,11.7674,11.8117,464400.0
2008-11-18 15:35:00,13.33,13.46,13.3,13.42,524400.0,11.8295,11.9449,11.8029,11.9094,524400.0
2008-11-18 15:40:00,13.42,13.53,13.42,13.47,685600.0,11.9094,12.007,11.9094,11.9537,685600.0
2008-11-18 15:45:00,13.46,13.65,13.45,13.61,844000.0,11.9449,12.1135,11.936,12.078,844000.0
2008-11-18 15:50:00,13.62,13.71,13.56,13.61,1033200.0,12.0869,12.1667,12.0336,12.078,1033200.0
2008-11-18 15:55:00,13.61,13.72,13.59,13.66,1042800.0,12.078,12.1756,12.0602,12.1224,1042800.0
2008-11-19 09:30:00,13.5,13.59,13.44,13.57,460400.0,11.9804,12.0602,11.9271,12.0425,460400.0
2008-11-19 09:35:00,13.58,13.96,13.54,13.95,1147200.0,12.0514,12.3886,12.0159,12.3797,1147200.0
2008-11-19 09:40:00,13.95,13.95,13.74,13.76,750000.0,12.3797,12.3797,12.1933,12.2111,750000.0
2008-11-19 09:45:00,13.76,13.8,13.66,13.79,441600.0,12.2111,12.2466,12.1224,12.2377,441600.0
2008-11-19 09:50:00,13.79,13.84,13.72,13.77,514000.0,12.2377,12.2821,12.1756,12.22,514000.0
2008-11-19 09:55:00,13.77,13.83,13.73,13.76,720000.0,12.22,12.2732,12.1845,12.2111,720000.0
2008-11-19 10:00:00,13.76,13.82,13.74,13.81,513600.0,12.2111,12.2643,12.1933,12.2555,513600.0
2008-11-19 10:05:00,13.82,13.9,13.74,13.87,518800.0,12.2643,12.3353,12.1933,12.3087,518800.0
2008-11-19 10:10:00,13.88,13.95,13.86,13.88,609200.0,12.3176,12.3797,12.2998,12.3176,609200.0
2008-11-19 10:15:00,13.89,13.92,13.79,13.79,531200.0,12.3265,12.3531,12.2377,12.2377,531200.0
2008-11-19 10:20:00,13.78,13.84,13.78,13.82,437200.0,12.2288,12.2821,12.2288,12.2643,437200.0
2008-11-19 10:25:00,13.83,13.83,13.73,13.79,452400.0,12.2732,12.2732,12.1845,12.2377,452400.0
2008-11-19 10:30:00,13.78,13.81,13.7,13.81,556000.0,12.2288,12.2555,12.1578,12.2555,556000.0
2008-11-19 10:35:00,13.8,13.82,13.71,13.74,335600.0,12.2466,12.2643,12.1667,12.1933,335600.0
2008-11-19 10:40:00,13.75,13.76,13.63,13.63,374000.0,12.2022,12.2111,12.0957,12.0957,374000.0
2008-11-19 10:45:00,13.63,13.63,13.45,13.53,468800.0,12.0957,12.0957,11.936,12.007,468800.0
2008-11-19 10:50:00,13.53,13.59,13.48,13.49,353200.0,12.007,12.0602,11.9626,11.9715,353200.0
2008-11-19 10:55:00,13.49,13.52,13.42,13.42,275200.0,11.9715,11.9981,11.9094,11.9094,275200.0
2008-11-19 11:00:00,13.42,13.6,13.4,13.59,476000.0,11.9094,12.0691,11.8916,12.0602,476000.0
2008-11-19 11:05:00,13.58,13.65,13.52,13.65,405200.0,12.0514,12.1135,11.9981,12.1135,405200.0
2008-11-19 11:10:00,13.65,13.68,13.55,13.6,315600.0,12.1135,12.1401,12.0247,12.0691,315600.0
2008-11-19 11:15:00,13.6,13.65,13.56,13.62,339200.0,12.0691,12.1135,12.0336,12.0869,339200.0
2008-11-19 11:20:00,13.63,13.63,13.54,13.56,238000.0,12.0957,12.0957,12.0159,12.0336,238000.0
2008-11-19 11:25:00,13.55,13.56,13.47,13.49,228800.0,12.0247,12.0336,11.9537,11.9715,228800.0
2008-11-19 11:30:00,13.49,13.58,13.46,13.54,213600.0,11.9715,12.0514,11.9449,12.0159,213600.0
2008-11-19 11:35:00,13.52,13.52,13.43,13.45,487600.0,11.9981,11.9981,11.9182,11.936,487600.0
2008-11-19 11:40:00,13.45,13.49,13.4,13.44,269600.0,11.936,11.9715,11.8916,11.9271,269600.0
2008-11-19 11:45:00,13.44,13.44,13.38,13.39,326000.0,11.9271,11.9271,11.8739,11.8827,326000.0
2008-11-19 11:50:00,13.39,13.55,13.39,13.54,308800.0,11.8827,12.0247,11.8827,12.0159,308800.0
2008-11-19 11:55:00,13.54,13.56,13.51,13.52,558000.0,12.0159,12.0336,11.9892,11.9981,558000.0
2008-11-19 12:00:00,13.53,13.53,13.46,13.49,177600.0,12.007,12.007,11.9449,11.9715,177600.0
2008-11-19 12:05:00,13.49,13.54,13.47,13.49,282400.0,11.9715,12.0159,11.9537,11.9715,282400.0
2008-11-19 12:10:00,13.49,13.5,13.4,13.43,289600.0,11.9715,11.9804,11.8916,11.9182,289600.0
2008-11-19 12:15:00,13.43,13.44,13.27,13.27,436400.0,11.9182,11.9271,11.7763,11.7763,436400.0
2008-11-19 12:20:00,13.28,13.39,13.28,13.36,384800.0,11.7851,11.8827,11.7851,11.8561,384800.0
2008-11-19 12:25:00,13.37,13.41,13.31,13.36,179600.0,11.865,11.9005,11.8117,11.8561,179600.0
2008-11-19 12:30:00,13.36,13.46,13.36,13.45,194400.0,11.8561,11.9449,11.8561,11.936,194400.0
2008-11-19 12:35:00,13.45,13.49,13.43,13.48,168000.0,11.936,11.9715,11.9182,11.9626,168000.0
2008-11-19 12:40:00,13.48,13.49,13.45,13.46,116400.0,11.9626,11.9715,11.936,11.9449,116400.0
2008-11-19 12:45:00,13.46,13.49,13.42,13.43,157600.0,11.9449,11.9715,11.9094,11.9182,157600.0
2008-11-19 12:50:00,13.42,13.47,13.4,13.42,160000.0,11.9094,11.9537,11.8916,11.9094,160000.0
2008-11-19 12:55:00,13.44,13.44,13.39,13.43,116000.0,11.9271,11.9271,11.8827,11.9182,116000.0
2008-11-19 13:00:00,13.42,13.49,13.41,13.47,216800.0,11.9094,11.9715,11.9005,11.9537,216800.0
2008-11-19 13:05:00,13.47,13.5,13.46,13.48,181200.0,11.9537,11.9804,11.9449,11.9626,181200.0
2008-11-19 13:10:00,13.49,13.53,13.47,13.51,147600.0,11.9715,12.007,11.9537,11.9892,147600.0
2008-11-19 13:15:00,13.51,13.51,13.46,13.5,125200.0,11.9892,11.9892,11.9449,11.9804,125200.0
2008-11-19 13:20:00,13.5,13.53,13.46,13.47,150000.0,11.9804,12.007,11.9449,11.9537,150000.0
2008-11-19 13:25:00,13.47,13.47,13.38,13.4,182400.0,11.9537,11.9537,11.8739,11.8916,182400.0
2008-11-19 13:30:00,13.4,13.44,13.38,13.43,142800.0,11.8916,11.9271,11.8739,11.9182,142800.0
2008-11-19 13:35:00,13.43,13.45,13.38,13.44,264800.0,11.9182,11.936,11.8739,11.9271,264800.0
2008-11-19 13:40:00,13.44,13.49,13.41,13.45,214800.0,11.9271,11.9715,11.9005,11.936,214800.0
2008-11-19 13:45:00,13.45,13.5,13.44,13.47,211200.0,11.936,11.9804,11.9271,11.9537,211200.0
2008-11-19 13:50:00,13.47,13.5,13.45,13.5,242400.0,11.9537,11.9804,11.936,11.9804,242400.0
2008-11-19 13:55:00,13.5,13.52,13.46,13.47,268800.0,11.9804,11.9981,11.9449,11.9537,268800.0
2008-11-19 14:00:00,13.48,13.48,13.34,13.34,356800.0,11.9626,11.9626,11.8384,11.8384,356800.0
2008-11-19 14:05:00,13.34,13.34,13.28,13.29,462000.0,11.8384,11.8384,11.7851,11.794,462000.0
2008-11-19 14:10:00,13.29,13.33,13.28,13.31,421200.0,11.794,11.8295,11.7851,11.8117,421200.0
2008-11-19 14:15:00,13.31,13.32,13.2,13.2,651200.0,11.8117,11.8206,11.7141,11.7141,651200.0
2008-11-19 14:20:00,13.19,13.22,13.15,13.16,363200.0,11.7053,11.7319,11.6698,11.6786,363200.0
2008-11-19 14:25:00,13.15,13.21,13.08,13.08,1200000.0,11.6698,11.723,11.6076,11.6076,1200000.0
2008-11-19 14:30:00,13.08,13.19,13.06,13.06,660800.0,11.6076,11.7053,11.5899,11.5899,660800.0
2008-11-19 14:35:00,13.07,13.16,13.06,13.11,477600.0,11.5988,11.6786,11.5899,11.6343,477600.0
2008-11-19 14:40:00,13.11,13.29,13.11,13.23,338400.0,11.6343,11.794,11.6343,11.7408,338400.0
2008-11-19 14:45:00,13.23,13.27,13.18,13.22,549600.0,11.7408,11.7763,11.6964,11.7319,549600.0
2008-11-19 14:50:00,13.23,13.25,13.19,13.21,310800.0,11.7408,11.7585,11.7053,11.723,310800.0
2008-11-19 14:55:00,13.21,13.24,13.15,13.21,344800.0,11.723,11.7496,11.6698,11.723,344800.0
2008-11-19 15:00:00,13.22,13.22,13.1,13.17,447200.0,11.7319,11.7319,11.6254,11.6875,447200.0
2008-11-19 15:05:00,13.14,13.28,13.12,13.26,441200.0,11.6609,11.7851,11.6431,11.7674,441200.0
2008-11-19 15:10:00,13.26,13.32,13.23,13.27,542800.0,11.7674,11.8206,11.7408,11.7763,542800.0
2008-11-19 15:15:00,13.27,13.28,13.14,13.15,480000.0,11.7763,11.7851,11.6609,11.6698,480000.0
2008-11-19 15:20:00,13.15,13.22,13.12,13.17,663200.0,11.6698,11.7319,11.6431,11.6875,663200.0
2008-11-19 15:25:00,13.18,13.2,13.12,13.12,398800.0,11.6964,11.7141,11.6431,11.6431,398800.0
2008-11-19 15:30:00,13.12,13.13,13.05,13.08,495600.0,11.6431,11.652,11.581,11.6076,495600.0
2008-11-19 15:35:00,13.09,13.12,12.99,12.99,754400.0,11.6165,11.6431,11.5278,11.5278,754400.0
2008-11-19 15:40:00,12.99,13.04,12.93,12.96,641600.0,11.5278,11.5721,11.4745,11.5011,641600.0
2008-11-19 15:45:00,12.96,13.0,12.93,12.99,846000.0,11.5011,11.5366,11.4745,11.5278,846000.0
2008-11-19 15:50:00,12.99,13.03,12.88,12.9,1282800.0,11.5278,11.5633,11.4302,11.4479,1282800.0
2008-11-19 15:55:00,12.9,12.92,12.81,12.91,1528800.0,11.4479,11.4656,11.368,11.4568,1528800.0
2008-11-20 09:30:00,12.55,12.72,12.55,12.64,1024400.0,11.1373,11.2882,11.1373,11.2172,1024400.0
2008-11-20 09:35:00,12.64,12.66,12.52,12.52,564800.0,11.2172,11.2349,11.1107,11.1107,564800.0
2008-11-20 09:40:00,12.52,12.64,12.51,12.57,652800.0,11.1107,11.2172,11.1018,11.155,652800.0
2008-11-20 09:45:00,12.57,12.69,12.56,12.65,1338000.0,11.155,11.2615,11.1462,11.226,1338000.0
2008-11-20 09:50:00,12.65,12.67,12.47,12.58,2237600.0,11.226,11.2438,11.0663,11.1639,2237600.0
2008-11-20 09:55:00,12.56,12.61,12.47,12.52,510400.0,11.1462,11.1905,11.0663,11.1107,510400.0
2008-11-20 10:00:00,12.51,12.53,12.45,12.5,705600.0,11.1018,11.1196,11.0486,11.0929,705600.0
2008-11-20 10:05:00,12.5,12.52,12.42,12.49,936400.0,11.0929,11.1107,11.0219,11.0841,936400.0
2008-11-20 10:10:00,12.5,12.51,12.35,12.39,1110400.0,11.0929,11.1018,10.9598,10.9953,1110400.0
2008-11-20 10:15:00,12.38,12.46,12.38,12.42,721200.0,10.9864,11.0574,10.9864,11.0219,721200.0
2008-11-20 10:20:00,12.42,12.56,12.41,12.53,991600.0,11.0219,11.1462,11.0131,11.1196,991600.0
2008-11-20 10:25:00,12.54,12.54,12.46,12.5,578000.0,11.1284,11.1284,11.0574,11.0929,578000.0
2008-11-20 10:30:00,12.5,12.58,12.47,12.52,1293200.0,11.0929,11.1639,11.0663,11.1107,1293200.0
2008-11-20 10:35:00,12.53,12.6,12.49,12.58,669600.0,11.1196,11.1817,11.0841,11.1639,669600.0
2008-11-20 10:40:00,12.58,12.62,12.52,12.61,1093200.0,11.1639,11.1994,11.1107,11.1905,1093200.0
2008-11-20 10:45:00,12.61,12.69,12.58,12.65,822800.0,11.1905,11.2615,11.1639,11.226,822800.0
2008-11-20 10:50:00,12.65,12.65,12.52,12.62,965600.0,11.226,11.226,11.1107,11.1994,965600.0
2008-11-20 10:55:00,12.61,12.63,12.5,12.57,855200.0,11.1905,11.2083,11.0929,11.155,855200.0
2008-11-20 11:00:00,12.57,12.64,12.54,12.63,614800.0,11.155,11.2172,11.1284,11.2083,614800.0
2008-11-20 11:05:00,12.62,12.63,12.53,12.53,616000.0,11.1994,11.2083,11.1196,11.1196,616000.0
2008-11-20 11:10:00,12.53,12.6,12.52,12.55,823200.0,11.1196,11.1817,11.1107,11.1373,823200.0
2008-11-20 11:15:00,12.55,12.59,12.5,12.53,528000.0,11.1373,11.1728,11.0929,11.1196,528000.0
2008-11-20 11:20:00,12.53,12.55,12.51,12.52,365600.0,11.1196,11.1373,11.1018,11.1107,365600.0
2008-11-20 11:25:00,12.52,12.56,12.51,12.56,339600.0,11.1107,11.1462,11.1018,11.1462,339600.0
2008-11-20 11:30:00,12.55,12.55,12.5,12.52,238800.0,11.1373,11.1373,11.0929,11.1107,238800.0
2008-11-20 11:35:00,12.51,12.55,12.5,12.53,261600.0,11.1018,11.1373,11.0929,11.1196,261600.0
2008-11-20 11:40:00,12.52,12.55,12.51,12.53,234000.0,11.1107,11.1373,11.1018,11.1196,234000.0
2008-11-20 11:45:00,12.53,12.53,12.44,12.47,442000.0,11.1196,11.1196,11.0397,11.0663,442000.0
2008-11-20 11:50:00,12.48,12.48,12.39,12.4,456000.0,11.0752,11.0752,10.9953,11.0042,456000.0
2008-11-20 11:55:00,12.41,12.48,12.4,12.45,276400.0,11.0131,11.0752,11.0042,11.0486,276400.0
2008-11-20 12:00:00,12.45,12.46,12.4,12.43,736000.0,11.0486,11.0574,11.0042,11.0308,736000.0
2008-11-20 12:05:00,12.43,12.51,12.43,12.5,277200.0,11.0308,11.1018,11.0308,11.0929,277200.0
2008-11-20 12:10:00,12.5,12.53,12.46,12.52,756400.0,11.0929,11.1196,11.0574,11.1107,756400.0
2008-11-20 12:15:00,12.52,12.55,12.49,12.53,374000.0,11.1107,11.1373,11.0841,11.1196,374000.0
2008-11-20 12:20:00,12.54,12.63,12.5,12.6,488400.0,11.1284,11.2083,11.0929,11.1817,488400.0
2008-11-20 12:25:00,12.59,12.71,12.58,12.7,564000.0,11.1728,11.2793,11.1639,11.2704,564000.0
2008-11-20 12:30:00,12.69,12.83,12.67,12.8,556000.0,11.2615,11.3858,11.2438,11.3592,556000.0
2008-11-20 12:35:00,12.79,12.83,12.7,12.71,513200.0,11.3503,11.3858,11.2704,11.2793,513200.0
2008-11-20 12:40:00,12.7,12.81,12.68,12.72,362800.0,11.2704,11.368,11.2527,11.2882,362800.0
2008-11-20 12:45:00,12.72,12.8,12.68,12.78,430000.0,11.2882,11.3592,11.2527,11.3414,430000.0
2008-11-20 12:50:00,12.79,12.81,12.69,12.69,422800.0,11.3503,11.368,11.2615,11.2615,422800.0
2008-11-20 12:55:00,12.69,12.69,12.58,12.58,388000.0,11.2615,11.2615,11.1639,11.1639,388000.0
2008-11-20 13:00:00,12.58,12.59,12.53,12.56,333600.0,11.1639,11.1728,11.1196,11.1462,333600.0
2008-11-20 13:05:00,12.56,12.62,12.55,12.61,188000.0,11.1462,11.1994,11.1373,11.1905,188000.0
2008-11-20 13:10:00,12.6,12.62,12.5,12.56,239200.0,11.1817,11.1994,11.0929,11.1462,239200.0
2008-11-20 13:15:00,12.56,12.58,12.49,12.49,408400.0,11.1462,11.1639,11.0841,11.0841,408400.0
2008-11-20 13:20:00,12.49,12.53,12.42,12.52,359200.0,11.0841,11.1196,11.0219,11.1107,359200.0
2008-11-20 13:25:00,12.51,12.55,12.47,12.47,222800.0,11.1018,11.1373,11.0663,11.0663,222800.0
2008-11-20 13:30:00,12.49,12.58,12.46,12.58,271600.0,11.0841,11.1639,11.0574,11.1639,271600.0
2008-11-20 13:35:00,12.58,12.58,12.45,12.51,444400.0,11.1639,11.1639,11.0486,11.1018,444400.0
2008-11-20 13:40:00,12.51,12.55,12.47,12.49,400400.0,11.1018,11.1373,11.0663,11.0841,400400.0
2008-11-20 13:45:00,12.47,12.52,12.44,12.45,308000.0,11.0663,11.1107,11.0397,11.0486,308000.0
2008-11-20 13:50:00,12.45,12.5,12.43,12.44,277600.0,11.0486,11.0929,11.0308,11.0397,277600.0
2008-11-20 13:55:00,12.45,12.54,12.42,12.52,284000.0,11.0486,11.1284,11.0219,11.1107,284000.0
2008-11-20 14:00:00,12.52,12.55,12.44,12.47,435600.0,11.1107,11.1373,11.0397,11.0663,435600.0
2008-11-20 14:05:00,12.46,12.51,12.44,12.47,361600.0,11.0574,11.1018,11.0397,11.0663,361600.0
2008-11-20 14:10:00,12.47,12.53,12.47,12.49,364000.0,11.0663,11.1196,11.0663,11.0841,364000.0
2008-11-20 14:15:00,12.49,12.51,12.39,12.39,585200.0,11.0841,11.1018,10.9953,10.9953,585200.0
2008-11-20 14:20:00,12.4,12.41,12.35,12.35,658800.0,11.0042,11.0131,10.9598,10.9598,658800.0
2008-11-20 14:25:00,12.35,12.38,12.31,12.33,466400.0,10.9598,10.9864,10.9243,10.9421,466400.0
2008-11-20 14:30:00,12.32,12.36,12.28,12.29,376800.0,10.9332,10.9687,10.8977,10.9066,376800.0
2008-11-20 14:35:00,12.29,12.38,12.28,12.33,468800.0,10.9066,10.9864,10.8977,10.9421,468800.0
2008-11-20 14:40:00,12.33,12.37,12.28,12.29,369600.0,10.9421,10.9776,10.8977,10.9066,369600.0
2008-11-20 14:45:00,12.29,12.3,12.26,12.27,409600.0,10.9066,10.9154,10.8799,10.8888,409600.0
2008-11-20 14:50:00,12.27,12.34,12.25,12.3,491600.0,10.8888,10.9509,10.8711,10.9154,491600.0
2008-11-20 14:55:00,12.3,12.31,12.22,12.26,338400.0,10.9154,10.9243,10.8444,10.8799,338400.0
2008-11-20 15:00:00,12.25,12.34,12.25,12.26,396800.0,10.8711,10.9509,10.8711,10.8799,396800.0
2008-11-20 15:05:00,12.25,12.34,12.24,12.28,547600.0,10.8711,10.9509,10.8622,10.8977,547600.0
2008-11-20 15:10:00,12.27,12.34,12.24,12.26,507200.0,10.8888,10.9509,10.8622,10.8799,507200.0
2008-11-20 15:15:00,12.26,12.28,12.17,12.19,559600.0,10.8799,10.8977,10.8001,10.8178,559600.0
2008-11-20 15:20:00,12.18,12.24,12.16,12.2,556000.0,10.8089,10.8622,10.7912,10.8267,556000.0
2008-11-20 15:25:00,12.2,12.25,12.15,12.24,710400.0,10.8267,10.8711,10.7823,10.8622,710400.0
2008-11-20 15:30:00,12.22,12.25,12.13,12.16,768800.0,10.8444,10.8711,10.7646,10.7912,768800.0
2008-11-20 15:35:00,12.13,12.2,12.08,12.12,844800.0,10.7646,10.8267,10.7202,10.7557,844800.0
2008-11-20 15:40:00,12.12,12.13,12.06,12.1,1082400.0,10.7557,10.7646,10.7025,10.738,1082400.0
2008-11-20 15:45:00,12.11,12.31,12.09,12.22,1254400.0,10.7468,10.9243,10.7291,10.8444,1254400.0
2008-11-20 15:50:00,12.21,12.23,12.0,12.01,1755600.0,10.8356,10.8533,10.6492,10.6581,1755600.0
2008-11-20 15:55:00,12.01,12.08,12.0,12.04,1921200.0,10.6581,10.7202,10.6492,10.6847,1921200.0
2008-11-21 09:30:00,12.4,12.4,12.22,12.33,1569200.0,11.0042,11.0042,10.8444,10.9421,1569200.0
2008-11-21 09:35:00,12.32,12.34,12.04,12.04,1902000.0,10.9332,10.9509,10.6847,10.6847,1902000.0
2008-11-21 09:40:00,12.04,12.08,11.97,12.06,1244000.0,10.6847,10.7202,10.6226,10.7025,1244000.0
2008-11-21 09:45:00,12.06,12.13,12.0,12.01,1333200.0,10.7025,10.7646,10.6492,10.6581,1333200.0
2008-11-21 09:50:00,12.02,12.05,11.9,11.91,1145600.0,10.667,10.6936,10.5605,10.5693,1145600.0
2008-11-21 09:55:00,11.9,11.94,11.8,11.87,1058000.0,10.5605,10.596,10.4717,10.5338,1058000.0
2008-11-21 10:00:00,11.87,11.87,11.73,11.76,1575200.0,10.5338,10.5338,10.4096,10.4362,1575200.0
2008-11-21 10:05:00,11.77,11.78,11.67,11.74,1280800.0,10.4451,10.454,10.3564,10.4185,1280800.0
2008-11-21 10:10:00,11.74,11.76,11.53,11.54,1131200.0,10.4185,10.4362,10.2321,10.241,1131200.0
2008-11-21 10:15:00,11.54,11.54,11.29,11.3,2024800.0,10.241,10.241,10.0191,10.028,2024800.0
2008-11-21 10:20:00,11.31,11.49,11.31,11.44,2698000.0,10.0369,10.1966,10.0369,10.1522,2698000.0
2008-11-21 10:25:00,11.43,11.51,11.33,11.5,1357600.0,10.1434,10.2144,10.0546,10.2055,1357600.0
2008-11-21 10:30:00,11.5,11.62,11.49,11.56,1802000.0,10.2055,10.312,10.1966,10.2587,1802000.0
2008-11-21 10:35:00,11.57,11.65,11.41,11.5,2938800.0,10.2676,10.3386,10.1256,10.2055,2938800.0
2008-11-21 10:40:00,11.5,11.62,11.44,11.59,947600.0,10.2055,10.312,10.1522,10.2854,947600.0
2008-11-21 10:45:00,11.59,11.61,11.51,11.52,640000.0,10.2854,10.3031,10.2144,10.2232,640000.0
2008-11-21 10:50:00,11.52,11.58,11.47,11.53,1496800.0,10.2232,10.2765,10.1789,10.2321,1496800.0
2008-11-21 10:55:00,11.52,11.53,11.42,11.51,1103200.0,10.2232,10.2321,10.1345,10.2144,1103200.0
2008-11-21 11:00:00,11.5,11.54,11.4,11.46,706000.0,10.2055,10.241,10.1167,10.17,706000.0
2008-11-21 11:05:00,11.46,11.5,11.39,11.5,1301200.0,10.17,10.2055,10.1079,10.2055,1301200.0
2008-11-21 11:10:00,11.5,11.58,11.47,11.57,1175200.0,10.2055,10.2765,10.1789,10.2676,1175200.0
2008-11-21 11:15:00,11.57,11.59,11.49,11.56,362400.0,10.2676,10.2854,10.1966,10.2587,362400.0
2008-11-21 11:20:00,11.56,11.56,11.47,11.48,632800.0,10.2587,10.2587,10.1789,10.1877,632800.0
2008-11-21 11:25:00,11.48,11.52,11.47,11.51,620800.0,10.1877,10.2232,10.1789,10.2144,620800.0
2008-11-21 11:30:00,11.51,11.67,11.5,11.57,810400.0,10.2144,10.3564,10.2055,10.2676,810400.0
2008-11-21 11:35:00,11.56,11.58,11.46,11.46,940400.0,10.2587,10.2765,10.17,10.17,940400.0
2008-11-21 11:40:00,11.48,11.59,11.47,11.53,427600.0,10.1877,10.2854,10.1789,10.2321,427600.0
2008-11-21 11:45:00,11.52,11.58,11.51,11.53,411200.0,10.2232,10.2765,10.2144,10.2321,411200.0
2008-11-21 11:50:00,11.53,11.55,11.39,11.41,408400.0,10.2321,10.2499,10.1079,10.1256,408400.0
2008-11-21 11:55:00,11.41,11.44,11.38,11.44,435600.0,10.1256,10.1522,10.099,10.1522,435600.0
2008-11-21 12:00:00,11.44,11.52,11.39,11.47,417200.0,10.1522,10.2232,10.1079,10.1789,417200.0
2008-11-21 12:05:00,11.48,11.49,11.4,11.41,458400.0,10.1877,10.1966,10.1167,10.1256,458400.0
2008-11-21 12:10:00,11.41,11.43,11.35,11.36,482400.0,10.1256,10.1434,10.0724,10.0813,482400.0
2008-11-21 12:15:00,11.36,11.4,11.28,11.28,444400.0,10.0813,10.1167,10.0103,10.0103,444400.0
2008-11-21 12:20:00,11.28,11.42,11.28,11.37,452800.0,10.0103,10.1345,10.0103,10.0901,452800.0
2008-11-21 12:25:00,11.36,11.45,11.35,11.4,467600.0,10.0813,10.1611,10.0724,10.1167,467600.0
2008-11-21 12:30:00,11.4,11.45,11.36,11.42,361600.0,10.1167,10.1611,10.0813,10.1345,361600.0
2008-11-21 12:35:00,11.43,11.48,11.4,11.42,258400.0,10.1434,10.1877,10.1167,10.1345,258400.0
2008-11-21 12:40:00,11.42,11.48,11.41,11.43,342000.0,10.1345,10.1877,10.1256,10.1434,342000.0
2008-11-21 12:45:00,11.43,11.44,11.36,11.38,239600.0,10.1434,10.1522,10.0813,10.099,239600.0
2008-11-21 12:50:00,11.39,11.46,11.35,11.37,265600.0,10.1079,10.17,10.0724,10.0901,265600.0
2008-11-21 12:55:00,11.37,11.37,11.3,11.32,378000.0,10.0901,10.0901,10.028,10.0458,378000.0
2008-11-21 13:00:00,11.32,11.33,11.21,11.27,934800.0,10.0458,10.0546,9.9481,10.0014,934800.0
2008-11-21 13:05:00,11.27,11.29,11.23,11.25,442400.0,10.0014,10.0191,9.9659,9.9836,442400.0
2008-11-21 13:10:00,11.25,11.28,11.2,11.27,515600.0,9.9836,10.0103,9.9393,10.0014,515600.0
2008-11-21 13:15:00,11.27,11.31,11.24,11.25,298400.0,10.0014,10.0369,9.9748,9.9836,298400.0
2008-11-21 13:20:00,11.25,11.25,11.17,11.19,564000.0,9.9836,9.9836,9.9126,9.9304,564000.0
2008-11-21 13:25:00,11.19,11.24,11.15,11.2,338000.0,9.9304,9.9748,9.8949,9.9393,338000.0
2008-11-21 13:30:00,11.2,11.21,11.15,11.15,238800.0,9.9393,9.9481,9.8949,9.8949,238800.0
2008-11-21 13:35:00,11.15,11.15,11.07,11.09,817200.0,9.8949,9.8949,9.8239,9.8416,817200.0
2008-11-21 13:40:00,11.09,11.13,11.08,11.1,266400.0,9.8416,9.8771,9.8328,9.8505,266400.0
2008-11-21 13:45:00,11.1,11.12,11.05,11.05,366800.0,9.8505,9.8683,9.8061,9.8061,366800.0
2008-11-21 13:50:00,11.07,11.07,11.01,11.06,467600.0,9.8239,9.8239,9.7707,9.815,467600.0
2008-11-21 13:55:00,11.05,11.05,10.92,10.92,1454800.0,9.8061,9.8061,9.6908,9.6908,1454800.0
2008-11-21 14:00:00,10.92,11.0,10.88,11.0,1018000.0,9.6908,9.7618,9.6553,9.7618,1018000.0
2008-11-21 14:05:00,10.99,11.01,10.96,10.99,939600.0,9.7529,9.7707,9.7263,9.7529,939600.0
2008-11-21 14:10:00,10.99,11.01,10.93,10.96,2042400.0,9.7529,9.7707,9.6997,9.7263,2042400.0
2008-11-21 14:15:00,10.96,11.03,10.95,11.02,991200.0,9.7263,9.7884,9.7174,9.7795,991200.0
2008-11-21 14:20:00,11.03,11.13,11.02,11.04,1355600.0,9.7884,9.8771,9.7795,9.7973,1355600.0
2008-11-21 14:25:00,11.03,11.11,11.0,11.06,511200.0,9.7884,9.8594,9.7618,9.815,511200.0
2008-11-21 14:30:00,11.06,11.1,11.03,11.07,500400.0,9.815,9.8505,9.7884,9.8239,500400.0
2008-11-21 14:35:00,11.07,11.1,11.04,11.08,652400.0,9.8239,9.8505,9.7973,9.8328,652400.0
2008-11-21 14:40:00,11.08,11.09,10.98,11.04,740400.0,9.8328,9.8416,9.744,9.7973,740400.0
2008-11-21 14:45:00,11.05,11.15,11.05,11.15,845200.0,9.8061,9.8949,9.8061,9.8949,845200.0
2008-11-21 14:50:00,11.13,11.17,11.06,11.15,1028400.0,9.8771,9.9126,9.815,9.8949,1028400.0
2008-11-21 14:55:00,11.15,11.21,11.04,11.09,472400.0,9.8949,9.9481,9.7973,9.8416,472400.0
2008-11-21 15:00:00,11.08,11.19,11.07,11.15,976800.0,9.8328,9.9304,9.8239,9.8949,976800.0
2008-11-21 15:05:00,11.15,11.22,11.1,11.1,1338000.0,9.8949,9.957,9.8505,9.8505,1338000.0
2008-11-21 15:10:00,11.1,11.38,11.09,11.36,1101600.0,9.8505,10.099,9.8416,10.0813,1101600.0
2008-11-21 15:15:00,11.37,11.4,11.16,11.24,1592400.0,10.0901,10.1167,9.9038,9.9748,1592400.0
2008-11-21 15:20:00,11.24,11.29,11.12,11.15,1319200.0,9.9748,10.0191,9.8683,9.8949,1319200.0
2008-11-21 15:25:00,11.15,11.25,11.07,11.22,1496400.0,9.8949,9.9836,9.8239,9.957,1496400.0
2008-11-21 15:30:00,11.23,11.38,11.17,11.28,1258800.0,9.9659,10.099,9.9126,10.0103,1258800.0
2008-11-21 15:35:00,11.27,11.3,11.16,11.24,2241600.0,10.0014,10.028,9.9038,9.9748,2241600.0
2008-11-21 15:40:00,11.24,11.36,11.13,11.3,1934400.0,9.9748,10.0813,9.8771,10.028,1934400.0
2008-11-21 15:45:00,11.3,11.4,11.2,11.36,1998000.0,10.028,10.1167,9.9393,10.0813,1998000.0
2008-11-21 15:50:00,11.35,11.65,11.24,11.64,3153600.0,10.0724,10.3386,9.9748,10.3297,3153600.0
2008-11-21 15:55:00,11.64,11.86,11.61,11.63,4232400.0,10.3297,10.525,10.3031,10.3209,4232400.0
2008-11-24 09:30:00,11.9,12.07,11.89,12.01,1152000.0,10.5605,10.7113,10.5516,10.6581,1152000.0
2008-11-24 09:35:00,12.01,12.01,11.48,11.48,2019200.0,10.6581,10.6581,10.1877,10.1877,2019200.0
2008-11-24 09:40:00,11.49,11.62,11.45,11.6,778400.0,10.1966,10.312,10.1611,10.2942,778400.0
2008-11-24 09:45:00,11.59,11.73,11.59,11.7,982800.0,10.2854,10.4096,10.2854,10.383,982800.0
2008-11-24 09:50:00,11.7,11.75,11.56,11.56,740800.0,10.383,10.4274,10.2587,10.2587,740800.0
2008-11-24 09:55:00,11.57,11.67,11.56,11.58,770800.0,10.2676,10.3564,10.2587,10.2765,770800.0
2008-11-24 10:00:00,11.57,11.76,11.57,11.62,1162400.0,10.2676,10.4362,10.2676,10.312,1162400.0
2008-11-24 10:05:00,11.62,11.75,11.62,11.74,740400.0,10.312,10.4274,10.312,10.4185,740400.0
2008-11-24 10:10:00,11.74,11.86,11.72,11.83,998000.0,10.4185,10.525,10.4007,10.4983,998000.0
2008-11-24 10:15:00,11.82,11.88,11.78,11.86,571600.0,10.4895,10.5427,10.454,10.525,571600.0
2008-11-24 10:20:00,11.87,11.89,11.8,11.88,382400.0,10.5338,10.5516,10.4717,10.5427,382400.0
2008-11-24 10:25:00,11.88,11.9,11.83,11.87,477200.0,10.5427,10.5605,10.4983,10.5338,477200.0
2008-11-24 10:30:00,11.88,12.0,11.87,11.99,572400.0,10.5427,10.6492,10.5338,10.6403,572400.0
2008-11-24 10:35:00,12.0,12.03,11.93,11.97,744400.0,10.6492,10.6758,10.5871,10.6226,744400.0
2008-11-24 10:40:00,11.97,12.1,11.97,12.07,460400.0,10.6226,10.738,10.6226,10.7113,460400.0
2008-11-24 10:45:00,12.08,12.17,12.08,12.11,746000.0,10.7202,10.8001,10.7202,10.7468,746000.0
2008-11-24 10:50:00,12.12,12.19,12.1,12.17,453200.0,10.7557,10.8178,10.738,10.8001,453200.0
2008-11-24 10:55:00,12.17,12.25,12.14,12.24,450000.0,10.8001,10.8711,10.7735,10.8622,450000.0
2008-11-24 11:00:00,12.24,12.24,12.14,12.14,512400.0,10.8622,10.8622,10.7735,10.7735,512400.0
2008-11-24 11:05:00,12.14,12.32,12.13,12.3,751600.0,10.7735,10.9332,10.7646,10.9154,751600.0
2008-11-24 11:10:00,12.29,12.43,12.28,12.4,718400.0,10.9066,11.0308,10.8977,11.0042,718400.0
2008-11-24 11:15:00,12.4,12.46,12.38,12.44,931600.0,11.0042,11.0574,10.9864,11.0397,931600.0
2008-11-24 11:20:00,12.43,12.47,12.4,12.42,876000.0,11.0308,11.0663,11.0042,11.0219,876000.0
2008-11-24 11:25:00,12.42,12.43,12.35,12.36,727200.0,11.0219,11.0308,10.9598,10.9687,727200.0
2008-11-24 11:30:00,12.36,12.43,12.28,12.29,731600.0,10.9687,11.0308,10.8977,10.9066,731600.0
2008-11-24 11:35:00,12.29,12.32,12.25,12.29,607600.0,10.9066,10.9332,10.8711,10.9066,607600.0
2008-11-24 11:40:00,12.29,12.31,12.26,12.31,330400.0,10.9066,10.9243,10.8799,10.9243,330400.0
2008-11-24 11:45:00,12.3,12.38,12.3,12.36,382000.0,10.9154,10.9864,10.9154,10.9687,382000.0
2008-11-24 11:50:00,12.37,12.37,12.29,12.3,487600.0,10.9776,10.9776,10.9066,10.9154,487600.0
2008-11-24 11:55:00,12.3,12.3,12.25,12.26,312000.0,10.9154,10.9154,10.8711,10.8799,312000.0
2008-11-24 12:00:00,12.25,12.29,12.21,12.24,330800.0,10.8711,10.9066,10.8356,10.8622,330800.0
2008-11-24 12:05:00,12.24,12.24,12.16,12.17,347200.0,10.8622,10.8622,10.7912,10.8001,347200.0
2008-11-24 12:10:00,12.16,12.17,12.08,12.1,586400.0,10.7912,10.8001,10.7202,10.738,586400.0
2008-11-24 12:15:00,12.1,12.13,12.03,12.06,424800.0,10.738,10.7646,10.6758,10.7025,424800.0
2008-11-24 12:20:00,12.06,12.08,12.02,12.02,326800.0,10.7025,10.7202,10.667,10.667,326800.0
2008-11-24 12:25:00,12.03,12.08,11.98,12.03,360400.0,10.6758,10.7202,10.6315,10.6758,360400.0
2008-11-24 12:30:00,12.04,12.06,11.99,12.03,284400.0,10.6847,10.7025,10.6403,10.6758,284400.0
2008-11-24 12:35:00,12.03,12.05,11.95,11.97,333200.0,10.6758,10.6936,10.6048,10.6226,333200.0
2008-11-24 12:40:00,11.97,12.08,11.94,12.07,263600.0,10.6226,10.7202,10.596,10.7113,263600.0
2008-11-24 12:45:00,12.08,12.11,12.04,12.1,219200.0,10.7202,10.7468,10.6847,10.738,219200.0
2008-11-24 12:50:00,12.09,12.15,12.09,12.15,142800.0,10.7291,10.7823,10.7291,10.7823,142800.0
2008-11-24 12:55:00,12.15,12.22,12.12,12.2,157600.0,10.7823,10.8444,10.7557,10.8267,157600.0
2008-11-24 13:00:00,12.2,12.3,12.2,12.28,244400.0,10.8267,10.9154,10.8267,10.8977,244400.0
2008-11-24 13:05:00,12.28,12.3,12.24,12.25,348000.0,10.8977,10.9154,10.8622,10.8711,348000.0
2008-11-24 13:10:00,12.25,12.28,12.2,12.27,169200.0,10.8711,10.8977,10.8267,10.8888,169200.0
2008-11-24 13:15:00,12.27,12.27,12.22,12.26,119600.0,10.8888,10.8888,10.8444,10.8799,119600.0
2008-11-24 13:20:00,12.26,12.3,12.24,12.29,194000.0,10.8799,10.9154,10.8622,10.9066,194000.0
2008-11-24 13:25:00,12.29,12.3,12.24,12.29,174400.0,10.9066,10.9154,10.8622,10.9066,174400.0
2008-11-24 13:30:00,12.29,12.3,12.25,12.28,199200.0,10.9066,10.9154,10.8711,10.8977,199200.0
2008-11-24 13:35:00,12.28,12.3,12.24,12.28,320800.0,10.8977,10.9154,10.8622,10.8977,320800.0
2008-11-24 13:40:00,12.28,12.28,12.16,12.17,285200.0,10.8977,10.8977,10.7912,10.8001,285200.0
2008-11-24 13:45:00,12.16,12.22,12.13,12.21,164000.0,10.7912,10.8444,10.7646,10.8356,164000.0
2008-11-24 13:50:00,12.2,12.29,12.2,12.29,189600.0,10.8267,10.9066,10.8267,10.9066,189600.0
2008-11-24 13:55:00,12.29,12.3,12.27,12.3,324000.0,10.9066,10.9154,10.8888,10.9154,324000.0
2008-11-24 14:00:00,12.3,12.35,12.3,12.32,277600.0,10.9154,10.9598,10.9154,10.9332,277600.0
2008-11-24 14:05:00,12.32,12.38,12.31,12.36,360000.0,10.9332,10.9864,10.9243,10.9687,360000.0
2008-11-24 14:10:00,12.35,12.37,12.31,12.35,314400.0,10.9598,10.9776,10.9243,10.9598,314400.0
2008-11-24 14:15:00,12.36,12.38,12.33,12.38,550800.0,10.9687,10.9864,10.9421,10.9864,550800.0
2008-11-24 14:20:00,12.38,12.41,12.36,12.4,472400.0,10.9864,11.0131,10.9687,11.0042,472400.0
2008-11-24 14:25:00,12.4,12.41,12.35,12.37,300400.0,11.0042,11.0131,10.9598,10.9776,300400.0
2008-11-24 14:30:00,12.38,12.41,12.36,12.38,329600.0,10.9864,11.0131,10.9687,10.9864,329600.0
2008-11-24 14:35:00,12.38,12.41,12.36,12.38,306400.0,10.9864,11.0131,10.9687,10.9864,306400.0
2008-11-24 14:40:00,12.38,12.4,12.32,12.36,314400.0,10.9864,11.0042,10.9332,10.9687,314400.0
2008-11-24 14:45:00,12.36,12.36,12.33,12.35,267200.0,10.9687,10.9687,10.9421,10.9598,267200.0
2008-11-24 14:50:00,12.35,12.45,12.35,12.45,384800.0,10.9598,11.0486,10.9598,11.0486,384800.0
2008-11-24 14:55:00,12.44,12.46,12.4,12.4,366800.0,11.0397,11.0574,11.0042,11.0042,366800.0
2008-11-24 15:00:00,12.4,12.45,12.38,12.45,382800.0,11.0042,11.0486,10.9864,11.0486,382800.0
2008-11-24 15:05:00,12.45,12.46,12.41,12.45,499600.0,11.0486,11.0574,11.0131,11.0486,499600.0
2008-11-24 15:10:00,12.45,12.46,12.38,12.42,507600.0,11.0486,11.0574,10.9864,11.0219,507600.0
2008-11-24 15:15:00,12.42,12.44,12.36,12.37,430000.0,11.0219,11.0397,10.9687,10.9776,430000.0
2008-11-24 15:20:00,12.37,12.4,12.35,12.36,481200.0,10.9776,11.0042,10.9598,10.9687,481200.0
2008-11-24 15:25:00,12.35,12.45,12.35,12.45,481200.0,10.9598,11.0486,10.9598,11.0486,481200.0
2008-11-24 15:30:00,12.45,12.45,12.35,12.39,480800.0,11.0486,11.0486,10.9598,10.9953,480800.0
2008-11-24 15:35:00,12.4,12.47,12.39,12.44,736400.0,11.0042,11.0663,10.9953,11.0397,736400.0
2008-11-24 15:40:00,12.45,12.5,12.44,12.49,1096000.0,11.0486,11.0929,11.0397,11.0841,1096000.0
2008-11-24 15:45:00,12.49,12.49,12.38,12.38,955600.0,11.0841,11.0841,10.9864,10.9864,955600.0
2008-11-24 15:50:00,12.38,12.45,12.25,12.32,1578400.0,10.9864,11.0486,10.8711,10.9332,1578400.0
2008-11-24 15:55:00,12.32,12.43,12.3,12.32,1290800.0,10.9332,11.0308,10.9154,10.9332,1290800.0
2008-11-25 09:30:00,12.59,12.63,12.49,12.55,548400.0,11.1728,11.2083,11.0841,11.1373,548400.0
2008-11-25 09:35:00,12.53,12.62,12.5,12.53,424400.0,11.1196,11.1994,11.0929,11.1196,424400.0
2008-11-25 09:40:00,12.52,12.52,12.41,12.43,634000.0,11.1107,11.1107,11.0131,11.0308,634000.0
2008-11-25 09:45:00,12.42,12.51,12.4,12.49,606800.0,11.0219,11.1018,11.0042,11.0841,606800.0
2008-11-25 09:50:00,12.49,12.49,12.35,12.38,642400.0,11.0841,11.0841,10.9598,10.9864,642400.0
2008-11-25 09:55:00,12.37,12.39,12.29,12.39,387200.0,10.9776,10.9953,10.9066,10.9953,387200.0
2008-11-25 10:00:00,12.39,12.59,12.38,12.52,1296000.0,10.9953,11.1728,10.9864,11.1107,1296000.0
2008-11-25 10:05:00,12.53,12.74,12.52,12.71,1500000.0,11.1196,11.3059,11.1107,11.2793,1500000.0
2008-11-25 10:10:00,12.71,12.72,12.65,12.69,573600.0,11.2793,11.2882,11.226,11.2615,573600.0
2008-11-25 10:15:00,12.69,12.7,12.6,12.63,372800.0,11.2615,11.2704,11.1817,11.2083,372800.0
2008-11-25 10:20:00,12.64,12.67,12.57,12.62,554800.0,11.2172,11.2438,11.155,11.1994,554800.0
2008-11-25 10:25:00,12.63,12.69,12.58,12.69,380400.0,11.2083,11.2615,11.1639,11.2615,380400.0
2008-11-25 10:30:00,12.69,12.71,12.62,12.65,304800.0,11.2615,11.2793,11.1994,11.226,304800.0
2008-11-25 10:35:00,12.64,12.68,12.6,12.6,288800.0,11.2172,11.2527,11.1817,11.1817,288800.0
2008-11-25 10:40:00,12.61,12.63,12.57,12.61,455200.0,11.1905,11.2083,11.155,11.1905,455200.0
2008-11-25 10:45:00,12.61,12.64,12.51,12.52,399200.0,11.1905,11.2172,11.1018,11.1107,399200.0
2008-11-25 10:50:00,12.52,12.56,12.46,12.54,516800.0,11.1107,11.1462,11.0574,11.1284,516800.0
2008-11-25 10:55:00,12.55,12.59,12.52,12.57,239200.0,11.1373,11.1728,11.1107,11.155,239200.0
2008-11-25 11:00:00,12.56,12.64,12.53,12.57,414400.0,11.1462,11.2172,11.1196,11.155,414400.0
2008-11-25 11:05:00,12.57,12.59,12.45,12.49,495200.0,11.155,11.1728,11.0486,11.0841,495200.0
2008-11-25 11:10:00,12.49,12.56,12.49,12.53,235200.0,11.0841,11.1462,11.0841,11.1196,235200.0
2008-11-25 11:15:00,12.53,12.62,12.47,12.61,381600.0,11.1196,11.1994,11.0663,11.1905,381600.0
2008-11-25 11:20:00,12.61,12.65,12.58,12.63,336000.0,11.1905,11.226,11.1639,11.2083,336000.0
2008-11-25 11:25:00,12.63,12.68,12.61,12.61,174800.0,11.2083,11.2527,11.1905,11.1905,174800.0
2008-11-25 11:30:00,12.61,12.66,12.58,12.62,157600.0,11.1905,11.2349,11.1639,11.1994,157600.0
2008-11-25 11:35:00,12.61,12.61,12.55,12.56,186000.0,11.1905,11.1905,11.1373,11.1462,186000.0
2008-11-25 11:40:00,12.56,12.6,12.56,12.6,288400.0,11.1462,11.1817,11.1462,11.1817,288400.0
2008-11-25 11:45:00,12.6,12.61,12.57,12.6,396800.0,11.1817,11.1905,11.155,11.1817,396800.0
2008-11-25 11:50:00,12.6,12.6,12.55,12.58,261600.0,11.1817,11.1817,11.1373,11.1639,261600.0
2008-11-25 11:55:00,12.59,12.6,12.57,12.59,172000.0,11.1728,11.1817,11.155,11.1728,172000.0
2008-11-25 12:00:00,12.6,12.61,12.58,12.59,350000.0,11.1817,11.1905,11.1639,11.1728,350000.0
2008-11-25 12:05:00,12.59,12.6,12.55,12.6,457200.0,11.1728,11.1817,11.1373,11.1817,457200.0
2008-11-25 12:10:00,12.6,12.6,12.52,12.57,856400.0,11.1817,11.1817,11.1107,11.155,856400.0
2008-11-25 12:15:00,12.56,12.63,12.55,12.63,1474800.0,11.1462,11.2083,11.1373,11.2083,1474800.0
2008-11-25 12:20:00,12.63,12.63,12.56,12.56,148400.0,11.2083,11.2083,11.1462,11.1462,148400.0
2008-11-25 12:25:00,12.56,12.58,12.56,12.56,112400.0,11.1462,11.1639,11.1462,11.1462,112400.0
2008-11-25 12:30:00,12.57,12.58,12.56,12.57,208400.0,11.155,11.1639,11.1462,11.155,208400.0
2008-11-25 12:35:00,12.57,12.58,12.56,12.56,132400.0,11.155,11.1639,11.1462,11.1462,132400.0
2008-11-25 12:40:00,12.56,12.58,12.56,12.56,211200.0,11.1462,11.1639,11.1462,11.1462,211200.0
2008-11-25 12:45:00,12.56,12.57,12.53,12.53,212000.0,11.1462,11.155,11.1196,11.1196,212000.0
2008-11-25 12:50:00,12.53,12.54,12.53,12.54,1418800.0,11.1196,11.1284,11.1196,11.1284,1418800.0
2008-11-25 12:55:00,12.54,12.54,12.5,12.52,528400.0,11.1284,11.1284,11.0929,11.1107,528400.0
2008-11-25 13:00:00,12.52,12.53,12.49,12.51,276000.0,11.1107,11.1196,11.0841,11.1018,276000.0
2008-11-25 13:05:00,12.51,12.56,12.51,12.55,286800.0,11.1018,11.1462,11.1018,11.1373,286800.0
2008-11-25 13:10:00,12.55,12.55,12.5,12.5,241200.0,11.1373,11.1373,11.0929,11.0929,241200.0
2008-11-25 13:15:00,12.5,12.51,12.45,12.47,196400.0,11.0929,11.1018,11.0486,11.0663,196400.0
2008-11-25 13:20:00,12.47,12.51,12.46,12.47,128000.0,11.0663,11.1018,11.0574,11.0663,128000.0
2008-11-25 13:25:00,12.47,12.51,12.47,12.49,744400.0,11.0663,11.1018,11.0663,11.0841,744400.0
2008-11-25 13:30:00,12.49,12.54,12.49,12.52,1390800.0,11.0841,11.1284,11.0841,11.1107,1390800.0
2008-11-25 13:35:00,12.52,12.53,12.5,12.5,424000.0,11.1107,11.1196,11.0929,11.0929,424000.0
2008-11-25 13:40:00,12.5,12.5,12.47,12.48,457600.0,11.0929,11.0929,11.0663,11.0752,457600.0
2008-11-25 13:45:00,12.47,12.54,12.47,12.51,465200.0,11.0663,11.1284,11.0663,11.1018,465200.0
2008-11-25 13:50:00,12.51,12.54,12.5,12.52,556400.0,11.1018,11.1284,11.0929,11.1107,556400.0
2008-11-25 13:55:00,12.52,12.53,12.46,12.46,1863200.0,11.1107,11.1196,11.0574,11.0574,1863200.0
2008-11-25 14:00:00,12.46,12.5,12.44,12.47,1124000.0,11.0574,11.0929,11.0397,11.0663,1124000.0
2008-11-25 14:05:00,12.47,12.49,12.43,12.46,529600.0,11.0663,11.0841,11.0308,11.0574,529600.0
2008-11-25 14:10:00,12.46,12.47,12.45,12.46,334000.0,11.0574,11.0663,11.0486,11.0574,334000.0
2008-11-25 14:15:00,12.45,12.46,12.42,12.45,967600.0,11.0486,11.0574,11.0219,11.0486,967600.0
2008-11-25 14:20:00,12.45,12.45,12.38,12.39,354800.0,11.0486,11.0486,10.9864,10.9953,354800.0
2008-11-25 14:25:00,12.4,12.43,12.38,12.38,266400.0,11.0042,11.0308,10.9864,10.9864,266400.0
2008-11-25 14:30:00,12.38,12.43,12.38,12.41,249200.0,10.9864,11.0308,10.9864,11.0131,249200.0
2008-11-25 14:35:00,12.41,12.43,12.4,12.41,280000.0,11.0131,11.0308,11.0042,11.0131,280000.0
2008-11-25 14:40:00,12.41,12.42,12.38,12.41,141200.0,11.0131,11.0219,10.9864,11.0131,141200.0
2008-11-25 14:45:00,12.41,12.45,12.41,12.43,861600.0,11.0131,11.0486,11.0131,11.0308,861600.0
2008-11-25 14:50:00,12.43,12.45,12.42,12.45,463600.0,11.0308,11.0486,11.0219,11.0486,463600.0
2008-11-25 14:55:00,12.45,12.47,12.43,12.46,624400.0,11.0486,11.0663,11.0308,11.0574,624400.0
2008-11-25 15:00:00,12.46,12.53,12.43,12.5,844000.0,11.0574,11.1196,11.0308,11.0929,844000.0
2008-11-25 15:05:00,12.5,12.52,12.45,12.47,946800.0,11.0929,11.1107,11.0486,11.0663,946800.0
2008-11-25 15:10:00,12.47,12.49,12.43,12.44,521600.0,11.0663,11.0841,11.0308,11.0397,521600.0
2008-11-25 15:15:00,12.44,12.47,12.43,12.46,712800.0,11.0397,11.0663,11.0308,11.0574,712800.0
2008-11-25 15:20:00,12.45,12.47,12.42,12.43,636800.0,11.0486,11.0663,11.0219,11.0308,636800.0
2008-11-25 15:25:00,12.44,12.49,12.43,12.44,1056000.0,11.0397,11.0841,11.0308,11.0397,1056000.0
2008-11-25 15:30:00,12.45,12.45,12.38,12.43,526000.0,11.0486,11.0486,10.9864,11.0308,526000.0
2008-11-25 15:35:00,12.43,12.47,12.41,12.45,652800.0,11.0308,11.0663,11.0131,11.0486,652800.0
2008-11-25 15:40:00,12.45,12.46,12.43,12.44,962400.0,11.0486,11.0574,11.0308,11.0397,962400.0
2008-11-25 15:45:00,12.44,12.44,12.4,12.41,662000.0,11.0397,11.0397,11.0042,11.0131,662000.0
2008-11-25 15:50:00,12.41,12.45,12.38,12.38,924400.0,11.0131,11.0486,10.9864,10.9864,924400.0
2008-11-25 15:55:00,12.38,12.39,12.25,12.35,1028800.0,10.9864,10.9953,10.8711,10.9598,1028800.0
2008-11-26 09:30:00,12.2,12.21,12.05,12.16,485200.0,10.8267,10.8356,10.6936,10.7912,485200.0
2008-11-26 09:35:00,12.16,12.24,12.12,12.14,325200.0,10.7912,10.8622,10.7557,10.7735,325200.0
2008-11-26 09:40:00,12.14,12.23,12.13,12.23,400400.0,10.7735,10.8533,10.7646,10.8533,400400.0
2008-11-26 09:45:00,12.21,12.27,12.19,12.25,375600.0,10.8356,10.8888,10.8178,10.8711,375600.0
2008-11-26 09:50:00,12.26,12.35,12.21,12.34,231200.0,10.8799,10.9598,10.8356,10.9509,231200.0
2008-11-26 09:55:00,12.35,12.35,12.29,12.32,226000.0,10.9598,10.9598,10.9066,10.9332,226000.0
2008-11-26 10:00:00,12.31,12.37,12.28,12.35,315600.0,10.9243,10.9776,10.8977,10.9598,315600.0
2008-11-26 10:05:00,12.34,12.36,12.29,12.3,350400.0,10.9509,10.9687,10.9066,10.9154,350400.0
2008-11-26 10:10:00,12.29,12.32,12.23,12.28,327200.0,10.9066,10.9332,10.8533,10.8977,327200.0
2008-11-26 10:15:00,12.29,12.4,12.28,12.39,206400.0,10.9066,11.0042,10.8977,10.9953,206400.0
2008-11-26 10:20:00,12.39,12.44,12.36,12.4,225200.0,10.9953,11.0397,10.9687,11.0042,225200.0
2008-11-26 10:25:00,12.4,12.49,12.4,12.41,294400.0,11.0042,11.0841,11.0042,11.0131,294400.0
2008-11-26 10:30:00,12.41,12.45,12.35,12.37,160800.0,11.0131,11.0486,10.9598,10.9776,160800.0
2008-11-26 10:35:00,12.35,12.4,12.31,12.4,209600.0,10.9598,11.0042,10.9243,11.0042,209600.0
2008-11-26 10:40:00,12.39,12.41,12.37,12.4,143600.0,10.9953,11.0131,10.9776,11.0042,143600.0
2008-11-26 10:45:00,12.4,12.4,12.34,12.38,134000.0,11.0042,11.0042,10.9509,10.9864,134000.0
2008-11-26 10:50:00,12.38,12.49,12.38,12.46,129200.0,10.9864,11.0841,10.9864,11.0574,129200.0
2008-11-26 10:55:00,12.46,12.5,12.45,12.47,231200.0,11.0574,11.0929,11.0486,11.0663,231200.0
2008-11-26 11:00:00,12.47,12.49,12.4,12.42,249600.0,11.0663,11.0841,11.0042,11.0219,249600.0
2008-11-26 11:05:00,12.42,12.45,12.38,12.44,205200.0,11.0219,11.0486,10.9864,11.0397,205200.0
2008-11-26 11:10:00,12.44,12.5,12.44,12.47,201200.0,11.0397,11.0929,11.0397,11.0663,201200.0
2008-11-26 11:15:00,12.47,12.56,12.45,12.56,217600.0,11.0663,11.1462,11.0486,11.1462,217600.0
2008-11-26 11:20:00,12.56,12.63,12.54,12.63,449600.0,11.1462,11.2083,11.1284,11.2083,449600.0
2008-11-26 11:25:00,12.63,12.67,12.58,12.58,450800.0,11.2083,11.2438,11.1639,11.1639,450800.0
2008-11-26 11:30:00,12.58,12.65,12.57,12.62,380800.0,11.1639,11.226,11.155,11.1994,380800.0
2008-11-26 11:35:00,12.61,12.65,12.59,12.65,249600.0,11.1905,11.226,11.1728,11.226,249600.0
2008-11-26 11:40:00,12.65,12.66,12.6,12.64,182000.0,11.226,11.2349,11.1817,11.2172,182000.0
2008-11-26 11:45:00,12.63,12.65,12.58,12.64,186400.0,11.2083,11.226,11.1639,11.2172,186400.0
2008-11-26 11:50:00,12.63,12.67,12.61,12.65,250000.0,11.2083,11.2438,11.1905,11.226,250000.0
2008-11-26 11:55:00,12.65,12.69,12.62,12.63,218800.0,11.226,11.2615,11.1994,11.2083,218800.0
2008-11-26 12:00:00,12.63,12.63,12.58,12.6,134800.0,11.2083,11.2083,11.1639,11.1817,134800.0
2008-11-26 12:05:00,12.6,12.65,12.59,12.6,258400.0,11.1817,11.226,11.1728,11.1817,258400.0
2008-11-26 12:10:00,12.6,12.63,12.6,12.63,251600.0,11.1817,11.2083,11.1817,11.2083,251600.0
2008-11-26 12:15:00,12.63,12.65,12.6,12.64,542800.0,11.2083,11.226,11.1817,11.2172,542800.0
2008-11-26 12:20:00,12.64,12.72,12.63,12.72,618400.0,11.2172,11.2882,11.2083,11.2882,618400.0
2008-11-26 12:25:00,12.72,12.78,12.7,12.77,800400.0,11.2882,11.3414,11.2704,11.3325,800400.0
2008-11-26 12:30:00,12.77,12.85,12.77,12.85,504800.0,11.3325,11.4035,11.3325,11.4035,504800.0
2008-11-26 12:35:00,12.84,12.88,12.83,12.87,435200.0,11.3947,11.4302,11.3858,11.4213,435200.0
2008-11-26 12:40:00,12.87,12.94,12.87,12.91,404000.0,11.4213,11.4834,11.4213,11.4568,404000.0
2008-11-26 12:45:00,12.91,12.97,12.9,12.95,448400.0,11.4568,11.51,11.4479,11.4923,448400.0
2008-11-26 12:50:00,12.96,12.97,12.88,12.92,307600.0,11.5011,11.51,11.4302,11.4656,307600.0
2008-11-26 12:55:00,12.92,12.93,12.88,12.92,273200.0,11.4656,11.4745,11.4302,11.4656,273200.0
2008-11-26 13:00:00,12.91,12.96,12.9,12.94,248800.0,11.4568,11.5011,11.4479,11.4834,248800.0
2008-11-26 13:05:00,12.94,12.94,12.85,12.85,332400.0,11.4834,11.4834,11.4035,11.4035,332400.0
2008-11-26 13:10:00,12.85,12.86,12.77,12.78,299200.0,11.4035,11.4124,11.3325,11.3414,299200.0
2008-11-26 13:15:00,12.78,12.83,12.78,12.8,144800.0,11.3414,11.3858,11.3414,11.3592,144800.0
2008-11-26 13:20:00,12.81,12.83,12.75,12.75,232000.0,11.368,11.3858,11.3148,11.3148,232000.0
2008-11-26 13:25:00,12.76,12.76,12.69,12.76,228400.0,11.3237,11.3237,11.2615,11.3237,228400.0
2008-11-26 13:30:00,12.76,12.76,12.68,12.68,158000.0,11.3237,11.3237,11.2527,11.2527,158000.0
2008-11-26 13:35:00,12.68,12.74,12.68,12.72,176400.0,11.2527,11.3059,11.2527,11.2882,176400.0
2008-11-26 13:40:00,12.72,12.73,12.69,12.71,147600.0,11.2882,11.297,11.2615,11.2793,147600.0
2008-11-26 13:45:00,12.71,12.72,12.67,12.68,187600.0,11.2793,11.2882,11.2438,11.2527,187600.0
2008-11-26 13:50:00,12.68,12.72,12.65,12.65,178000.0,11.2527,11.2882,11.226,11.226,178000.0
2008-11-26 13:55:00,12.65,12.68,12.63,12.67,153600.0,11.226,11.2527,11.2083,11.2438,153600.0
2008-11-26 14:00:00,12.67,12.69,12.66,12.68,242800.0,11.2438,11.2615,11.2349,11.2527,242800.0
2008-11-26 14:05:00,12.68,12.77,12.68,12.75,262400.0,11.2527,11.3325,11.2527,11.3148,262400.0
2008-11-26 14:10:00,12.75,12.78,12.72,12.78,162000.0,11.3148,11.3414,11.2882,11.3414,162000.0
2008-11-26 14:15:00,12.78,12.8,12.77,12.78,246400.0,11.3414,11.3592,11.3325,11.3414,246400.0
2008-11-26 14:20:00,12.78,12.84,12.77,12.81,264400.0,11.3414,11.3947,11.3325,11.368,264400.0
2008-11-26 14:25:00,12.81,12.85,12.75,12.85,338000.0,11.368,11.4035,11.3148,11.4035,338000.0
2008-11-26 14:30:00,12.85,12.92,12.85,12.9,388400.0,11.4035,11.4656,11.4035,11.4479,388400.0
2008-11-26 14:35:00,12.9,12.9,12.82,12.84,272400.0,11.4479,11.4479,11.3769,11.3947,272400.0
2008-11-26 14:40:00,12.84,12.89,12.83,12.88,189200.0,11.3947,11.439,11.3858,11.4302,189200.0
2008-11-26 14:45:00,12.88,12.9,12.84,12.85,219600.0,11.4302,11.4479,11.3947,11.4035,219600.0
2008-11-26 14:50:00,12.86,12.87,12.84,12.85,218000.0,11.4124,11.4213,11.3947,11.4035,218000.0
2008-11-26 14:55:00,12.86,12.87,12.81,12.82,199600.0,11.4124,11.4213,11.368,11.3769,199600.0
2008-11-26 15:00:00,12.83,12.86,12.78,12.79,328400.0,11.3858,11.4124,11.3414,11.3503,328400.0
2008-11-26 15:05:00,12.79,12.81,12.75,12.79,321200.0,11.3503,11.368,11.3148,11.3503,321200.0
2008-11-26 15:10:00,12.79,12.88,12.77,12.87,331600.0,11.3503,11.4302,11.3325,11.4213,331600.0
2008-11-26 15:15:00,12.86,12.9,12.81,12.84,498400.0,11.4124,11.4479,11.368,11.3947,498400.0
2008-11-26 15:20:00,12.84,12.87,12.8,12.81,444400.0,11.3947,11.4213,11.3592,11.368,444400.0
2008-11-26 15:25:00,12.82,12.84,12.77,12.84,382400.0,11.3769,11.3947,11.3325,11.3947,382400.0
2008-11-26 15:30:00,12.84,12.88,12.78,12.87,541200.0,11.3947,11.4302,11.3414,11.4213,541200.0
2008-11-26 15:35:00,12.87,12.9,12.85,12.87,882800.0,11.4213,11.4479,11.4035,11.4213,882800.0
2008-11-26 15:40:00,12.87,12.89,12.79,12.81,715600.0,11.4213,11.439,11.3503,11.368,715600.0
2008-11-26 15:45:00,12.8,12.91,12.8,12.9,908800.0,11.3592,11.4568,11.3592,11.4479,908800.0
2008-11-26 15:50:00,12.91,12.97,12.84,12.97,1068800.0,11.4568,11.51,11.3947,11.51,1068800.0
2008-11-26 15:55:00,12.96,12.99,12.93,12.97,1482000.0,11.5011,11.5278,11.4745,11.51,1482000.0
2008-11-28 09:30:00,12.93,12.93,12.87,12.88,223200.0,11.4745,11.4745,11.4213,11.4302,223200.0
2008-11-28 09:35:00,12.88,12.91,12.79,12.91,321200.0,11.4302,11.4568,11.3503,11.4568,321200.0
2008-11-28 09:40:00,12.91,12.94,12.9,12.91,218800.0,11.4568,11.4834,11.4479,11.4568,218800.0
2008-11-28 09:45:00,12.92,12.98,12.9,12.98,318000.0,11.4656,11.5189,11.4479,11.5189,318000.0
2008-11-28 09:50:00,12.98,13.05,12.97,13.03,413200.0,11.5189,11.581,11.51,11.5633,413200.0
2008-11-28 09:55:00,13.02,13.12,13.0,13.12,305600.0,11.5544,11.6431,11.5366,11.6431,305600.0
2008-11-28 10:00:00,13.11,13.16,13.1,13.15,538000.0,11.6343,11.6786,11.6254,11.6698,538000.0
2008-11-28 10:05:00,13.16,13.19,13.06,13.07,449200.0,11.6786,11.7053,11.5899,11.5988,449200.0
2008-11-28 10:10:00,13.07,13.08,13.03,13.05,287600.0,11.5988,11.6076,11.5633,11.581,287600.0
2008-11-28 10:15:00,13.05,13.06,13.02,13.06,240800.0,11.581,11.5899,11.5544,11.5899,240800.0
2008-11-28 10:20:00,13.06,13.14,13.06,13.14,233200.0,11.5899,11.6609,11.5899,11.6609,233200.0
2008-11-28 10:25:00,13.13,13.15,13.12,13.15,205600.0,11.652,11.6698,11.6431,11.6698,205600.0
2008-11-28 10:30:00,13.14,13.15,13.05,13.08,302800.0,11.6609,11.6698,11.581,11.6076,302800.0
2008-11-28 10:35:00,13.08,13.08,13.04,13.05,136400.0,11.6076,11.6076,11.5721,11.581,136400.0
2008-11-28 10:40:00,13.06,13.06,13.03,13.04,90000.0,11.5899,11.5899,11.5633,11.5721,90000.0
2008-11-28 10:45:00,13.04,13.09,13.03,13.04,159600.0,11.5721,11.6165,11.5633,11.5721,159600.0
2008-11-28 10:50:00,13.04,13.04,12.99,13.0,204000.0,11.5721,11.5721,11.5278,11.5366,204000.0
2008-11-28 10:55:00,13.0,13.03,12.99,13.02,137600.0,11.5366,11.5633,11.5278,11.5544,137600.0
2008-11-28 11:00:00,13.02,13.03,12.99,13.0,151200.0,11.5544,11.5633,11.5278,11.5366,151200.0
2008-11-28 11:05:00,13.0,13.02,12.99,13.01,118400.0,11.5366,11.5544,11.5278,11.5455,118400.0
2008-11-28 11:10:00,13.01,13.07,13.01,13.06,106800.0,11.5455,11.5988,11.5455,11.5899,106800.0
2008-11-28 11:15:00,13.06,13.06,13.0,13.0,144000.0,11.5899,11.5899,11.5366,11.5366,144000.0
2008-11-28 11:20:00,12.99,13.0,12.95,12.99,109600.0,11.5278,11.5366,11.4923,11.5278,109600.0
2008-11-28 11:25:00,12.99,13.06,12.99,13.04,91600.0,11.5278,11.5899,11.5278,11.5721,91600.0
2008-11-28 11:30:00,13.05,13.05,13.03,13.04,82800.0,11.581,11.581,11.5633,11.5721,82800.0
2008-11-28 11:35:00,13.05,13.07,13.04,13.05,124000.0,11.581,11.5988,11.5721,11.581,124000.0
2008-11-28 11:40:00,13.05,13.06,13.05,13.05,75200.0,11.581,11.5899,11.581,11.581,75200.0
2008-11-28 11:45:00,13.05,13.06,13.05,13.06,138400.0,11.581,11.5899,11.581,11.5899,138400.0
2008-11-28 11:50:00,13.06,13.06,13.05,13.06,89200.0,11.5899,11.5899,11.581,11.5899,89200.0
2008-11-28 11:55:00,13.06,13.06,13.05,13.06,104400.0,11.5899,11.5899,11.581,11.5899,104400.0
2008-11-28 12:00:00,13.06,13.06,13.04,13.05,192800.0,11.5899,11.5899,11.5721,11.581,192800.0
2008-11-28 12:05:00,13.06,13.06,13.04,13.04,122800.0,11.5899,11.5899,11.5721,11.5721,122800.0
2008-11-28 12:10:00,13.04,13.06,13.04,13.06,113200.0,11.5721,11.5899,11.5721,11.5899,113200.0
2008-11-28 12:15:00,13.06,13.09,13.05,13.08,172400.0,11.5899,11.6165,11.581,11.6076,172400.0
2008-11-28 12:20:00,13.08,13.1,13.06,13.07,140000.0,11.6076,11.6254,11.5899,11.5988,140000.0
2008-11-28 12:25:00,13.07,13.09,13.05,13.06,103200.0,11.5988,11.6165,11.581,11.5899,103200.0
2008-11-28 12:30:00,13.06,13.09,13.06,13.08,190400.0,11.5899,11.6165,11.5899,11.6076,190400.0
2008-11-28 12:35:00,13.08,13.11,13.06,13.07,162000.0,11.6076,11.6343,11.5899,11.5988,162000.0
2008-11-28 12:40:00,13.07,13.13,13.07,13.12,305200.0,11.5988,11.652,11.5988,11.6431,305200.0
2008-11-28 12:45:00,13.11,13.12,13.06,13.08,328800.0,11.6343,11.6431,11.5899,11.6076,328800.0
2008-11-28 12:50:00,13.08,13.13,13.08,13.12,257600.0,11.6076,11.652,11.6076,11.6431,257600.0
2008-11-28 12:55:00,13.12,13.14,13.05,13.13,646800.0,11.6431,11.6609,11.581,11.652,646800.0
2008-11-28 13:00:00,13.13,13.14,13.08,13.14,1271600.0,11.652,11.6609,11.6076,11.6609,1271600.0
2008-11-28 13:05:00,13.14,13.14,13.14,13.14,0.0,11.6609,11.6609,11.6609,11.6609,0.0
2008-11-28 13:10:00,13.14,13.14,13.14,13.14,0.0,11.6609,11.6609,11.6609,11.6609,0.0
2008-11-28 13:15:00,13.14,13.14,13.14,13.14,0.0,11.6609,11.6609,11.6609,11.6609,0.0
2008-11-28 13:20:00,13.14,13.14,13.14,13.14,204400.0,11.6609,11.6609,11.6609,11.6609,204400.0
2008-11-28 13:25:00,13.1,13.1,13.1,13.1,800.0,11.6254,11.6254,11.6254,11.6254,800.0
2008-11-28 13:30:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 13:35:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 13:40:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 13:45:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 13:50:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 13:55:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:00:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:05:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:10:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:15:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:20:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:25:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:30:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:35:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:40:00,13.1,13.1,13.1,13.1,0.0,11.6254,11.6254,11.6254,11.6254,0.0
2008-11-28 14:45:00,13.09,13.09,13.09,13.09,400.0,11.6165,11.6165,11.6165,11.6165,400.0
2008-11-28 14:50:00,13.09,13.09,13.09,13.09,0.0,11.6165,11.6165,11.6165,11.6165,0.0
2008-11-28 14:55:00,13.09,13.09,13.09,13.09,0.0,11.6165,11.6165,11.6165,11.6165,0.0
2008-11-28 15:00:00,13.09,13.09,13.09,13.09,0.0,11.6165,11.6165,11.6165,11.6165,0.0
2008-11-28 15:05:00,13.09,13.09,13.09,13.09,0.0,11.6165,11.6165,11.6165,11.6165,0.0
2008-11-28 15:10:00,13.09,13.09,13.09,13.09,0.0,11.6165,11.6165,11.6165,11.6165,0.0
2008-11-28 15:15:00,13.12,13.12,13.12,13.12,1200.0,11.6431,11.6431,11.6431,11.6431,1200.0
2008-11-28 15:20:00,13.04,13.04,13.04,13.04,400.0,11.5721,11.5721,11.5721,11.5721,400.0
2008-11-28 15:25:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-11-28 15:30:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-11-28 15:35:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-11-28 15:40:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-11-28 15:45:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-11-28 15:50:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-11-28 15:55:00,13.04,13.04,13.04,13.04,0.0,11.5721,11.5721,11.5721,11.5721,0.0
2008-12-01 09:30:00,12.75,12.79,12.33,12.4,1638000.0,11.3148,11.3503,10.9421,11.0042,1638000.0
2008-12-01 09:35:00,12.4,12.58,12.36,12.42,803600.0,11.0042,11.1639,10.9687,11.0219,803600.0
2008-12-01 09:40:00,12.42,12.47,12.38,12.42,356400.0,11.0219,11.0663,10.9864,11.0219,356400.0
2008-12-01 09:45:00,12.42,12.47,12.38,12.42,477600.0,11.0219,11.0663,10.9864,11.0219,477600.0
2008-12-01 09:50:00,12.42,12.43,12.34,12.39,562400.0,11.0219,11.0308,10.9509,10.9953,562400.0
2008-12-01 09:55:00,12.39,12.47,12.39,12.41,346400.0,10.9953,11.0663,10.9953,11.0131,346400.0
2008-12-01 10:00:00,12.41,12.54,12.4,12.48,479600.0,11.0131,11.1284,11.0042,11.0752,479600.0
2008-12-01 10:05:00,12.48,12.57,12.47,12.54,467200.0,11.0752,11.155,11.0663,11.1284,467200.0
2008-12-01 10:10:00,12.54,12.6,12.51,12.53,478800.0,11.1284,11.1817,11.1018,11.1196,478800.0
2008-12-01 10:15:00,12.52,12.59,12.49,12.53,373600.0,11.1107,11.1728,11.0841,11.1196,373600.0
2008-12-01 10:20:00,12.55,12.6,12.52,12.53,313600.0,11.1373,11.1817,11.1107,11.1196,313600.0
2008-12-01 10:25:00,12.53,12.55,12.5,12.53,229200.0,11.1196,11.1373,11.0929,11.1196,229200.0
2008-12-01 10:30:00,12.53,12.54,12.49,12.53,161600.0,11.1196,11.1284,11.0841,11.1196,161600.0
2008-12-01 10:35:00,12.52,12.53,12.49,12.5,194800.0,11.1107,11.1196,11.0841,11.0929,194800.0
2008-12-01 10:40:00,12.5,12.53,12.47,12.47,212000.0,11.0929,11.1196,11.0663,11.0663,212000.0
2008-12-01 10:45:00,12.49,12.52,12.48,12.49,147200.0,11.0841,11.1107,11.0752,11.0841,147200.0
2008-12-01 10:50:00,12.49,12.52,12.47,12.51,174400.0,11.0841,11.1107,11.0663,11.1018,174400.0
2008-12-01 10:55:00,12.51,12.51,12.48,12.49,121200.0,11.1018,11.1018,11.0752,11.0841,121200.0
2008-12-01 11:00:00,12.49,12.49,12.44,12.46,198400.0,11.0841,11.0841,11.0397,11.0574,198400.0
2008-12-01 11:05:00,12.46,12.46,12.33,12.34,485200.0,11.0574,11.0574,10.9421,10.9509,485200.0
2008-12-01 11:10:00,12.34,12.4,12.34,12.39,231200.0,10.9509,11.0042,10.9509,10.9953,231200.0
2008-12-01 11:15:00,12.39,12.4,12.34,12.37,190800.0,10.9953,11.0042,10.9509,10.9776,190800.0
2008-12-01 11:20:00,12.38,12.4,12.36,12.37,173600.0,10.9864,11.0042,10.9687,10.9776,173600.0
2008-12-01 11:25:00,12.36,12.37,12.35,12.36,158400.0,10.9687,10.9776,10.9598,10.9687,158400.0
2008-12-01 11:30:00,12.36,12.44,12.36,12.42,253600.0,10.9687,11.0397,10.9687,11.0219,253600.0
2008-12-01 11:35:00,12.42,12.47,12.42,12.45,157600.0,11.0219,11.0663,11.0219,11.0486,157600.0
2008-12-01 11:40:00,12.45,12.45,12.39,12.39,163600.0,11.0486,11.0486,10.9953,10.9953,163600.0
2008-12-01 11:45:00,12.4,12.42,12.39,12.39,190400.0,11.0042,11.0219,10.9953,10.9953,190400.0
2008-12-01 11:50:00,12.39,12.4,12.35,12.38,206000.0,10.9953,11.0042,10.9598,10.9864,206000.0
2008-12-01 11:55:00,12.38,12.41,12.38,12.38,182400.0,10.9864,11.0131,10.9864,10.9864,182400.0
2008-12-01 12:00:00,12.39,12.4,12.37,12.38,175600.0,10.9953,11.0042,10.9776,10.9864,175600.0
2008-12-01 12:05:00,12.38,12.39,12.35,12.36,236400.0,10.9864,10.9953,10.9598,10.9687,236400.0
2008-12-01 12:10:00,12.36,12.39,12.35,12.36,167600.0,10.9687,10.9953,10.9598,10.9687,167600.0
2008-12-01 12:15:00,12.36,12.37,12.34,12.36,183600.0,10.9687,10.9776,10.9509,10.9687,183600.0
2008-12-01 12:20:00,12.36,12.37,12.33,12.33,189600.0,10.9687,10.9776,10.9421,10.9421,189600.0
2008-12-01 12:25:00,12.33,12.33,12.29,12.31,196800.0,10.9421,10.9421,10.9066,10.9243,196800.0
2008-12-01 12:30:00,12.3,12.31,12.24,12.29,405200.0,10.9154,10.9243,10.8622,10.9066,405200.0
2008-12-01 12:35:00,12.3,12.33,12.25,12.28,276400.0,10.9154,10.9421,10.8711,10.8977,276400.0
2008-12-01 12:40:00,12.28,12.31,12.26,12.28,196400.0,10.8977,10.9243,10.8799,10.8977,196400.0
2008-12-01 12:45:00,12.28,12.29,12.26,12.28,116000.0,10.8977,10.9066,10.8799,10.8977,116000.0
2008-12-01 12:50:00,12.27,12.28,12.22,12.25,128800.0,10.8888,10.8977,10.8444,10.8711,128800.0
2008-12-01 12:55:00,12.25,12.27,12.22,12.27,130000.0,10.8711,10.8888,10.8444,10.8888,130000.0
2008-12-01 13:00:00,12.26,12.29,12.26,12.28,100400.0,10.8799,10.9066,10.8799,10.8977,100400.0
2008-12-01 13:05:00,12.29,12.34,12.29,12.33,127600.0,10.9066,10.9509,10.9066,10.9421,127600.0
2008-12-01 13:10:00,12.34,12.38,12.33,12.38,94400.0,10.9509,10.9864,10.9421,10.9864,94400.0
2008-12-01 13:15:00,12.38,12.38,12.34,12.37,113200.0,10.9864,10.9864,10.9509,10.9776,113200.0
2008-12-01 13:20:00,12.38,12.38,12.32,12.33,108400.0,10.9864,10.9864,10.9332,10.9421,108400.0
2008-12-01 13:25:00,12.33,12.33,12.31,12.33,132800.0,10.9421,10.9421,10.9243,10.9421,132800.0
2008-12-01 13:30:00,12.32,12.36,12.31,12.34,226400.0,10.9332,10.9687,10.9243,10.9509,226400.0
2008-12-01 13:35:00,12.35,12.35,12.3,12.3,312400.0,10.9598,10.9598,10.9154,10.9154,312400.0
2008-12-01 13:40:00,12.3,12.31,12.25,12.26,246400.0,10.9154,10.9243,10.8711,10.8799,246400.0
2008-12-01 13:45:00,12.26,12.31,12.26,12.31,541200.0,10.8799,10.9243,10.8799,10.9243,541200.0
2008-12-01 13:50:00,12.31,12.33,12.3,12.3,175200.0,10.9243,10.9421,10.9154,10.9154,175200.0
2008-12-01 13:55:00,12.3,12.34,12.3,12.32,203600.0,10.9154,10.9509,10.9154,10.9332,203600.0
2008-12-01 14:00:00,12.32,12.33,12.29,12.33,231200.0,10.9332,10.9421,10.9066,10.9421,231200.0
2008-12-01 14:05:00,12.33,12.37,12.3,12.37,173600.0,10.9421,10.9776,10.9154,10.9776,173600.0
2008-12-01 14:10:00,12.36,12.37,12.31,12.31,229200.0,10.9687,10.9776,10.9243,10.9243,229200.0
2008-12-01 14:15:00,12.32,12.34,12.3,12.3,262000.0,10.9332,10.9509,10.9154,10.9154,262000.0
2008-12-01 14:20:00,12.3,12.31,12.29,12.31,212400.0,10.9154,10.9243,10.9066,10.9243,212400.0
2008-12-01 14:25:00,12.31,12.32,12.3,12.31,320800.0,10.9243,10.9332,10.9154,10.9243,320800.0
2008-12-01 14:30:00,12.31,12.32,12.3,12.31,360800.0,10.9243,10.9332,10.9154,10.9243,360800.0
2008-12-01 14:35:00,12.31,12.31,12.28,12.3,519200.0,10.9243,10.9243,10.8977,10.9154,519200.0
2008-12-01 14:40:00,12.29,12.29,12.27,12.28,334400.0,10.9066,10.9066,10.8888,10.8977,334400.0
2008-12-01 14:45:00,12.29,12.31,12.28,12.31,255200.0,10.9066,10.9243,10.8977,10.9243,255200.0
2008-12-01 14:50:00,12.31,12.38,12.31,12.37,211600.0,10.9243,10.9864,10.9243,10.9776,211600.0
2008-12-01 14:55:00,12.37,12.38,12.3,12.31,234000.0,10.9776,10.9864,10.9154,10.9243,234000.0
2008-12-01 15:00:00,12.31,12.31,12.28,12.28,380000.0,10.9243,10.9243,10.8977,10.8977,380000.0
2008-12-01 15:05:00,12.28,12.29,12.25,12.26,618400.0,10.8977,10.9066,10.8711,10.8799,618400.0
2008-12-01 15:10:00,12.26,12.28,12.26,12.26,552800.0,10.8799,10.8977,10.8799,10.8799,552800.0
2008-12-01 15:15:00,12.26,12.31,12.24,12.24,625600.0,10.8799,10.9243,10.8622,10.8622,625600.0
2008-12-01 15:20:00,12.24,12.25,12.18,12.2,557200.0,10.8622,10.8711,10.8089,10.8267,557200.0
2008-12-01 15:25:00,12.2,12.24,12.19,12.22,498400.0,10.8267,10.8622,10.8178,10.8444,498400.0
2008-12-01 15:30:00,12.22,12.24,12.2,12.2,485200.0,10.8444,10.8622,10.8267,10.8267,485200.0
2008-12-01 15:35:00,12.2,12.22,12.19,12.19,477600.0,10.8267,10.8444,10.8178,10.8178,477600.0
2008-12-01 15:40:00,12.19,12.19,12.13,12.16,899600.0,10.8178,10.8178,10.7646,10.7912,899600.0
2008-12-01 15:45:00,12.16,12.16,12.11,12.13,930800.0,10.7912,10.7912,10.7468,10.7646,930800.0
2008-12-01 15:50:00,12.13,12.15,12.05,12.06,1122000.0,10.7646,10.7823,10.6936,10.7025,1122000.0
2008-12-01 15:55:00,12.06,12.07,11.92,12.02,2395200.0,10.7025,10.7113,10.5782,10.667,2395200.0
2008-12-02 09:30:00,12.17,12.28,12.0,12.08,493200.0,10.8001,10.8977,10.6492,10.7202,493200.0
2008-12-02 09:35:00,12.08,12.14,12.04,12.12,352400.0,10.7202,10.7735,10.6847,10.7557,352400.0
2008-12-02 09:40:00,12.11,12.12,12.01,12.01,346800.0,10.7468,10.7557,10.6581,10.6581,346800.0
2008-12-02 09:45:00,12.01,12.08,12.0,12.07,320000.0,10.6581,10.7202,10.6492,10.7113,320000.0
2008-12-02 09:50:00,12.08,12.17,12.04,12.08,438000.0,10.7202,10.8001,10.6847,10.7202,438000.0
2008-12-02 09:55:00,12.07,12.11,11.94,12.02,746400.0,10.7113,10.7468,10.596,10.667,746400.0
2008-12-02 10:00:00,12.01,12.1,11.93,12.09,593600.0,10.6581,10.738,10.5871,10.7291,593600.0
2008-12-02 10:05:00,12.09,12.2,12.03,12.17,424000.0,10.7291,10.8267,10.6758,10.8001,424000.0
2008-12-02 10:10:00,12.17,12.24,12.13,12.17,292800.0,10.8001,10.8622,10.7646,10.8001,292800.0
2008-12-02 10:15:00,12.17,12.24,12.16,12.18,375200.0,10.8001,10.8622,10.7912,10.8089,375200.0
2008-12-02 10:20:00,12.18,12.19,12.06,12.14,453200.0,10.8089,10.8178,10.7025,10.7735,453200.0
2008-12-02 10:25:00,12.14,12.14,12.06,12.08,202400.0,10.7735,10.7735,10.7025,10.7202,202400.0
2008-12-02 10:30:00,12.09,12.18,12.08,12.18,234800.0,10.7291,10.8089,10.7202,10.8089,234800.0
2008-12-02 10:35:00,12.18,12.19,12.14,12.18,206000.0,10.8089,10.8178,10.7735,10.8089,206000.0
2008-12-02 10:40:00,12.18,12.22,12.11,12.14,359200.0,10.8089,10.8444,10.7468,10.7735,359200.0
2008-12-02 10:45:00,12.14,12.17,12.1,12.11,212800.0,10.7735,10.8001,10.738,10.7468,212800.0
2008-12-02 10:50:00,12.12,12.13,12.03,12.04,166400.0,10.7557,10.7646,10.6758,10.6847,166400.0
2008-12-02 10:55:00,12.03,12.13,12.03,12.11,194400.0,10.6758,10.7646,10.6758,10.7468,194400.0
2008-12-02 11:00:00,12.09,12.15,12.08,12.12,137600.0,10.7291,10.7823,10.7202,10.7557,137600.0
2008-12-02 11:05:00,12.11,12.12,12.06,12.1,122000.0,10.7468,10.7557,10.7025,10.738,122000.0
2008-12-02 11:10:00,12.1,12.12,12.03,12.03,203200.0,10.738,10.7557,10.6758,10.6758,203200.0
2008-12-02 11:15:00,12.03,12.06,12.01,12.05,180000.0,10.6758,10.7025,10.6581,10.6936,180000.0
2008-12-02 11:20:00,12.05,12.1,12.03,12.05,200400.0,10.6936,10.738,10.6758,10.6936,200400.0
2008-12-02 11:25:00,12.05,12.13,12.03,12.06,161600.0,10.6936,10.7646,10.6758,10.7025,161600.0
2008-12-02 11:30:00,12.06,12.11,12.05,12.05,192000.0,10.7025,10.7468,10.6936,10.6936,192000.0
2008-12-02 11:35:00,12.05,12.05,12.01,12.04,141600.0,10.6936,10.6936,10.6581,10.6847,141600.0
2008-12-02 11:40:00,12.04,12.06,12.01,12.04,145600.0,10.6847,10.7025,10.6581,10.6847,145600.0
2008-12-02 11:45:00,12.05,12.1,12.01,12.1,208400.0,10.6936,10.738,10.6581,10.738,208400.0
2008-12-02 11:50:00,12.09,12.11,12.06,12.07,172800.0,10.7291,10.7468,10.7025,10.7113,172800.0
2008-12-02 11:55:00,12.07,12.14,12.07,12.1,171600.0,10.7113,10.7735,10.7113,10.738,171600.0
2008-12-02 12:00:00,12.1,12.15,12.1,12.12,142000.0,10.738,10.7823,10.738,10.7557,142000.0
2008-12-02 12:05:00,12.12,12.16,12.11,12.14,153200.0,10.7557,10.7912,10.7468,10.7735,153200.0
2008-12-02 12:10:00,12.15,12.15,12.12,12.14,112000.0,10.7823,10.7823,10.7557,10.7735,112000.0
2008-12-02 12:15:00,12.14,12.16,12.13,12.16,108400.0,10.7735,10.7912,10.7646,10.7912,108400.0
2008-12-02 12:20:00,12.16,12.25,12.16,12.22,332000.0,10.7912,10.8711,10.7912,10.8444,332000.0
2008-12-02 12:25:00,12.23,12.31,12.23,12.3,270400.0,10.8533,10.9243,10.8533,10.9154,270400.0
2008-12-02 12:30:00,12.3,12.33,12.28,12.28,187600.0,10.9154,10.9421,10.8977,10.8977,187600.0
2008-12-02 12:35:00,12.27,12.28,12.22,12.25,168400.0,10.8888,10.8977,10.8444,10.8711,168400.0
2008-12-02 12:40:00,12.25,12.25,12.22,12.23,163600.0,10.8711,10.8711,10.8444,10.8533,163600.0
2008-12-02 12:45:00,12.23,12.23,12.16,12.17,102400.0,10.8533,10.8533,10.7912,10.8001,102400.0
2008-12-02 12:50:00,12.15,12.21,12.13,12.2,158000.0,10.7823,10.8356,10.7646,10.8267,158000.0
2008-12-02 12:55:00,12.2,12.26,12.19,12.22,259600.0,10.8267,10.8799,10.8178,10.8444,259600.0
2008-12-02 13:00:00,12.22,12.24,12.2,12.21,172800.0,10.8444,10.8622,10.8267,10.8356,172800.0
2008-12-02 13:05:00,12.21,12.21,12.19,12.19,189200.0,10.8356,10.8356,10.8178,10.8178,189200.0
2008-12-02 13:10:00,12.2,12.26,12.2,12.24,182800.0,10.8267,10.8799,10.8267,10.8622,182800.0
2008-12-02 13:15:00,12.24,12.26,12.21,12.23,145600.0,10.8622,10.8799,10.8356,10.8533,145600.0
2008-12-02 13:20:00,12.23,12.24,12.19,12.19,166400.0,10.8533,10.8622,10.8178,10.8178,166400.0
2008-12-02 13:25:00,12.19,12.22,12.19,12.2,79600.0,10.8178,10.8444,10.8178,10.8267,79600.0
2008-12-02 13:30:00,12.2,12.2,12.05,12.06,304000.0,10.8267,10.8267,10.6936,10.7025,304000.0
2008-12-02 13:35:00,12.06,12.06,12.02,12.02,342000.0,10.7025,10.7025,10.667,10.667,342000.0
2008-12-02 13:40:00,12.02,12.06,12.01,12.04,348400.0,10.667,10.7025,10.6581,10.6847,348400.0
2008-12-02 13:45:00,12.04,12.07,12.03,12.04,153200.0,10.6847,10.7113,10.6758,10.6847,153200.0
2008-12-02 13:50:00,12.03,12.04,11.99,12.01,207600.0,10.6758,10.6847,10.6403,10.6581,207600.0
2008-12-02 13:55:00,12.0,12.0,11.95,11.97,250800.0,10.6492,10.6492,10.6048,10.6226,250800.0
2008-12-02 14:00:00,11.97,12.0,11.88,11.91,469200.0,10.6226,10.6492,10.5427,10.5693,469200.0
2008-12-02 14:05:00,11.91,11.94,11.89,11.92,238400.0,10.5693,10.596,10.5516,10.5782,238400.0
2008-12-02 14:10:00,11.92,11.97,11.91,11.94,206800.0,10.5782,10.6226,10.5693,10.596,206800.0
2008-12-02 14:15:00,11.94,12.05,11.94,12.0,448400.0,10.596,10.6936,10.596,10.6492,448400.0
2008-12-02 14:20:00,12.0,12.01,11.92,11.97,373600.0,10.6492,10.6581,10.5782,10.6226,373600.0
2008-12-02 14:25:00,11.97,12.02,11.96,12.02,466800.0,10.6226,10.667,10.6137,10.667,466800.0
2008-12-02 14:30:00,12.01,12.06,11.98,12.03,259600.0,10.6581,10.7025,10.6315,10.6758,259600.0
2008-12-02 14:35:00,12.03,12.06,12.02,12.04,241200.0,10.6758,10.7025,10.667,10.6847,241200.0
2008-12-02 14:40:00,12.04,12.08,12.03,12.07,318800.0,10.6847,10.7202,10.6758,10.7113,318800.0
2008-12-02 14:45:00,12.08,12.09,12.04,12.06,244800.0,10.7202,10.7291,10.6847,10.7025,244800.0
2008-12-02 14:50:00,12.06,12.14,12.05,12.07,284000.0,10.7025,10.7735,10.6936,10.7113,284000.0
2008-12-02 14:55:00,12.08,12.18,12.06,12.16,291600.0,10.7202,10.8089,10.7025,10.7912,291600.0
2008-12-02 15:00:00,12.17,12.17,12.06,12.06,433600.0,10.8001,10.8001,10.7025,10.7025,433600.0
2008-12-02 15:05:00,12.06,12.1,12.03,12.04,583200.0,10.7025,10.738,10.6758,10.6847,583200.0
2008-12-02 15:10:00,12.04,12.05,11.95,11.99,479600.0,10.6847,10.6936,10.6048,10.6403,479600.0
2008-12-02 15:15:00,11.99,12.14,11.99,12.14,418400.0,10.6403,10.7735,10.6403,10.7735,418400.0
2008-12-02 15:20:00,12.14,12.21,12.13,12.18,523200.0,10.7735,10.8356,10.7646,10.8089,523200.0
2008-12-02 15:25:00,12.17,12.24,12.14,12.2,305200.0,10.8001,10.8622,10.7735,10.8267,305200.0
2008-12-02 15:30:00,12.19,12.28,12.18,12.28,492800.0,10.8178,10.8977,10.8089,10.8977,492800.0
2008-12-02 15:35:00,12.28,12.29,12.24,12.29,513600.0,10.8977,10.9066,10.8622,10.9066,513600.0
2008-12-02 15:40:00,12.3,12.35,12.27,12.34,801200.0,10.9154,10.9598,10.8888,10.9509,801200.0
2008-12-02 15:45:00,12.35,12.38,12.28,12.3,853600.0,10.9598,10.9864,10.8977,10.9154,853600.0
2008-12-02 15:50:00,12.29,12.31,12.14,12.31,1074400.0,10.9066,10.9243,10.7735,10.9243,1074400.0
2008-12-02 15:55:00,12.3,12.44,12.2,12.42,1397600.0,10.9154,11.0397,10.8267,11.0219,1397600.0
2008-12-03 09:30:00,12.03,12.25,12.03,12.25,690400.0,10.6758,10.8711,10.6758,10.8711,690400.0
2008-12-03 09:35:00,12.24,12.35,12.22,12.31,400400.0,10.8622,10.9598,10.8444,10.9243,400400.0
2008-12-03 09:40:00,12.31,12.32,12.26,12.28,254400.0,10.9243,10.9332,10.8799,10.8977,254400.0
2008-12-03 09:45:00,12.27,12.33,12.22,12.25,355200.0,10.8888,10.9421,10.8444,10.8711,355200.0
2008-12-03 09:50:00,12.25,12.31,12.25,12.3,308800.0,10.8711,10.9243,10.8711,10.9154,308800.0
2008-12-03 09:55:00,12.3,12.34,12.28,12.33,448800.0,10.9154,10.9509,10.8977,10.9421,448800.0
2008-12-03 10:00:00,12.33,12.41,12.3,12.39,675200.0,10.9421,11.0131,10.9154,10.9953,675200.0
2008-12-03 10:05:00,12.38,12.47,12.37,12.46,508800.0,10.9864,11.0663,10.9776,11.0574,508800.0
2008-12-03 10:10:00,12.46,12.49,12.43,12.48,466000.0,11.0574,11.0841,11.0308,11.0752,466000.0
2008-12-03 10:15:00,12.49,12.55,12.49,12.53,813600.0,11.0841,11.1373,11.0841,11.1196,813600.0
2008-12-03 10:20:00,12.52,12.56,12.5,12.55,401200.0,11.1107,11.1462,11.0929,11.1373,401200.0
2008-12-03 10:25:00,12.55,12.61,12.54,12.58,397600.0,11.1373,11.1905,11.1284,11.1639,397600.0
2008-12-03 10:30:00,12.59,12.67,12.56,12.65,351200.0,11.1728,11.2438,11.1462,11.226,351200.0
2008-12-03 10:35:00,12.65,12.71,12.58,12.61,492800.0,11.226,11.2793,11.1639,11.1905,492800.0
2008-12-03 10:40:00,12.61,12.65,12.56,12.58,430400.0,11.1905,11.226,11.1462,11.1639,430400.0
2008-12-03 10:45:00,12.59,12.71,12.59,12.68,514800.0,11.1728,11.2793,11.1728,11.2527,514800.0
2008-12-03 10:50:00,12.68,12.74,12.65,12.74,544000.0,11.2527,11.3059,11.226,11.3059,544000.0
2008-12-03 10:55:00,12.74,12.81,12.73,12.78,619200.0,11.3059,11.368,11.297,11.3414,619200.0
2008-12-03 11:00:00,12.79,12.83,12.74,12.75,636000.0,11.3503,11.3858,11.3059,11.3148,636000.0
2008-12-03 11:05:00,12.76,12.79,12.7,12.71,419600.0,11.3237,11.3503,11.2704,11.2793,419600.0
2008-12-03 11:10:00,12.7,12.79,12.69,12.77,292800.0,11.2704,11.3503,11.2615,11.3325,292800.0
2008-12-03 11:15:00,12.78,12.81,12.74,12.76,302000.0,11.3414,11.368,11.3059,11.3237,302000.0
2008-12-03 11:20:00,12.76,12.8,12.76,12.76,191600.0,11.3237,11.3592,11.3237,11.3237,191600.0
2008-12-03 11:25:00,12.76,12.81,12.76,12.77,246800.0,11.3237,11.368,11.3237,11.3325,246800.0
2008-12-03 11:30:00,12.77,12.8,12.77,12.78,300000.0,11.3325,11.3592,11.3325,11.3414,300000.0
2008-12-03 11:35:00,12.78,12.81,12.75,12.8,302800.0,11.3414,11.368,11.3148,11.3592,302800.0
2008-12-03 11:40:00,12.8,12.85,12.77,12.8,471600.0,11.3592,11.4035,11.3325,11.3592,471600.0
2008-12-03 11:45:00,12.8,12.85,12.8,12.84,402000.0,11.3592,11.4035,11.3592,11.3947,402000.0
2008-12-03 11:50:00,12.84,12.88,12.82,12.88,414400.0,11.3947,11.4302,11.3769,11.4302,414400.0
2008-12-03 11:55:00,12.87,12.91,12.86,12.89,353600.0,11.4213,11.4568,11.4124,11.439,353600.0
2008-12-03 12:00:00,12.89,12.9,12.86,12.88,423200.0,11.439,11.4479,11.4124,11.4302,423200.0
2008-12-03 12:05:00,12.88,12.9,12.81,12.82,415600.0,11.4302,11.4479,11.368,11.3769,415600.0
2008-12-03 12:10:00,12.82,12.89,12.79,12.79,367600.0,11.3769,11.439,11.3503,11.3503,367600.0
2008-12-03 12:15:00,12.8,12.82,12.71,12.72,304000.0,11.3592,11.3769,11.2793,11.2882,304000.0
2008-12-03 12:20:00,12.72,12.76,12.7,12.74,248400.0,11.2882,11.3237,11.2704,11.3059,248400.0
2008-12-03 12:25:00,12.74,12.81,12.74,12.79,193600.0,11.3059,11.368,11.3059,11.3503,193600.0
2008-12-03 12:30:00,12.79,12.83,12.77,12.79,248000.0,11.3503,11.3858,11.3325,11.3503,248000.0
2008-12-03 12:35:00,12.78,12.8,12.73,12.78,216800.0,11.3414,11.3592,11.297,11.3414,216800.0
2008-12-03 12:40:00,12.78,12.79,12.71,12.74,117600.0,11.3414,11.3503,11.2793,11.3059,117600.0
2008-12-03 12:45:00,12.73,12.77,12.7,12.73,213600.0,11.297,11.3325,11.2704,11.297,213600.0
2008-12-03 12:50:00,12.72,12.75,12.69,12.74,150800.0,11.2882,11.3148,11.2615,11.3059,150800.0
2008-12-03 12:55:00,12.75,12.79,12.74,12.76,175600.0,11.3148,11.3503,11.3059,11.3237,175600.0
2008-12-03 13:00:00,12.77,12.79,12.74,12.78,163600.0,11.3325,11.3503,11.3059,11.3414,163600.0
2008-12-03 13:05:00,12.78,12.79,12.74,12.75,202400.0,11.3414,11.3503,11.3059,11.3148,202400.0
2008-12-03 13:10:00,12.75,12.78,12.73,12.77,144800.0,11.3148,11.3414,11.297,11.3325,144800.0
2008-12-03 13:15:00,12.77,12.81,12.75,12.78,173600.0,11.3325,11.368,11.3148,11.3414,173600.0
2008-12-03 13:20:00,12.78,12.82,12.75,12.77,270400.0,11.3414,11.3769,11.3148,11.3325,270400.0
2008-12-03 13:25:00,12.77,12.79,12.65,12.66,469200.0,11.3325,11.3503,11.226,11.2349,469200.0
2008-12-03 13:30:00,12.65,12.67,12.59,12.61,274000.0,11.226,11.2438,11.1728,11.1905,274000.0
2008-12-03 13:35:00,12.6,12.62,12.59,12.6,286000.0,11.1817,11.1994,11.1728,11.1817,286000.0
2008-12-03 13:40:00,12.6,12.65,12.59,12.61,430800.0,11.1817,11.226,11.1728,11.1905,430800.0
2008-12-03 13:45:00,12.61,12.65,12.58,12.63,382400.0,11.1905,11.226,11.1639,11.2083,382400.0
2008-12-03 13:50:00,12.65,12.66,12.58,12.59,348800.0,11.226,11.2349,11.1639,11.1728,348800.0
2008-12-03 13:55:00,12.59,12.64,12.59,12.63,291600.0,11.1728,11.2172,11.1728,11.2083,291600.0
2008-12-03 14:00:00,12.63,12.72,12.59,12.7,252800.0,11.2083,11.2882,11.1728,11.2704,252800.0
2008-12-03 14:05:00,12.7,12.7,12.61,12.66,339600.0,11.2704,11.2704,11.1905,11.2349,339600.0
2008-12-03 14:10:00,12.65,12.75,12.65,12.71,272000.0,11.226,11.3148,11.226,11.2793,272000.0
2008-12-03 14:15:00,12.71,12.81,12.69,12.78,364400.0,11.2793,11.368,11.2615,11.3414,364400.0
2008-12-03 14:20:00,12.78,12.85,12.78,12.84,400400.0,11.3414,11.4035,11.3414,11.3947,400400.0
2008-12-03 14:25:00,12.84,12.88,12.83,12.86,347600.0,11.3947,11.4302,11.3858,11.4124,347600.0
2008-12-03 14:30:00,12.86,12.91,12.84,12.88,437600.0,11.4124,11.4568,11.3947,11.4302,437600.0
2008-12-03 14:35:00,12.88,12.9,12.79,12.8,374400.0,11.4302,11.4479,11.3503,11.3592,374400.0
2008-12-03 14:40:00,12.8,12.86,12.79,12.84,307600.0,11.3592,11.4124,11.3503,11.3947,307600.0
2008-12-03 14:45:00,12.84,12.91,12.84,12.86,403600.0,11.3947,11.4568,11.3947,11.4124,403600.0
2008-12-03 14:50:00,12.86,12.9,12.86,12.87,256800.0,11.4124,11.4479,11.4124,11.4213,256800.0
2008-12-03 14:55:00,12.88,12.9,12.81,12.81,423600.0,11.4302,11.4479,11.368,11.368,423600.0
2008-12-03 15:00:00,12.82,12.87,12.81,12.83,422400.0,11.3769,11.4213,11.368,11.3858,422400.0
2008-12-03 15:05:00,12.83,12.94,12.82,12.93,496000.0,11.3858,11.4834,11.3769,11.4745,496000.0
2008-12-03 15:10:00,12.92,12.95,12.88,12.91,502800.0,11.4656,11.4923,11.4302,11.4568,502800.0
2008-12-03 15:15:00,12.91,12.96,12.88,12.93,550000.0,11.4568,11.5011,11.4302,11.4745,550000.0
2008-12-03 15:20:00,12.94,12.97,12.91,12.92,434800.0,11.4834,11.51,11.4568,11.4656,434800.0
2008-12-03 15:25:00,12.92,12.97,12.9,12.96,550400.0,11.4656,11.51,11.4479,11.5011,550400.0
2008-12-03 15:30:00,12.97,12.97,12.87,12.89,505200.0,11.51,11.51,11.4213,11.439,505200.0
2008-12-03 15:35:00,12.89,12.94,12.87,12.92,440400.0,11.439,11.4834,11.4213,11.4656,440400.0
2008-12-03 15:40:00,12.93,13.02,12.93,13.0,893200.0,11.4745,11.5544,11.4745,11.5366,893200.0
2008-12-03 15:45:00,13.01,13.06,12.95,13.04,1020400.0,11.5455,11.5899,11.4923,11.5721,1020400.0
2008-12-03 15:50:00,13.04,13.1,13.02,13.09,1095200.0,11.5721,11.6254,11.5544,11.6165,1095200.0
2008-12-03 15:55:00,13.09,13.19,13.09,13.13,1988800.0,11.6165,11.7053,11.6165,11.652,1988800.0
2008-12-04 09:30:00,12.98,13.1,12.78,13.07,805200.0,11.5189,11.6254,11.3414,11.5988,805200.0
2008-12-04 09:35:00,13.07,13.13,12.98,13.09,729200.0,11.5988,11.652,11.5189,11.6165,729200.0
2008-12-04 09:40:00,13.1,13.19,13.1,13.12,518400.0,11.6254,11.7053,11.6254,11.6431,518400.0
2008-12-04 09:45:00,13.11,13.17,13.03,13.06,393600.0,11.6343,11.6875,11.5633,11.5899,393600.0
2008-12-04 09:50:00,13.06,13.11,13.05,13.06,427600.0,11.5899,11.6343,11.581,11.5899,427600.0
2008-12-04 09:55:00,13.06,13.06,12.95,12.97,551600.0,11.5899,11.5899,11.4923,11.51,551600.0
2008-12-04 10:00:00,12.97,13.01,12.92,12.99,484000.0,11.51,11.5455,11.4656,11.5278,484000.0
2008-12-04 10:05:00,13.0,13.0,12.88,12.92,354800.0,11.5366,11.5366,11.4302,11.4656,354800.0
2008-12-04 10:10:00,12.92,12.96,12.88,12.94,324000.0,11.4656,11.5011,11.4302,11.4834,324000.0
2008-12-04 10:15:00,12.94,13.01,12.93,12.96,320000.0,11.4834,11.5455,11.4745,11.5011,320000.0
2008-12-04 10:20:00,12.97,13.0,12.94,12.99,279600.0,11.51,11.5366,11.4834,11.5278,279600.0
2008-12-04 10:25:00,12.99,13.05,12.99,13.0,310000.0,11.5278,11.581,11.5278,11.5366,310000.0
2008-12-04 10:30:00,13.0,13.06,12.97,13.05,338000.0,11.5366,11.5899,11.51,11.581,338000.0
2008-12-04 10:35:00,13.05,13.08,12.96,12.97,411600.0,11.581,11.6076,11.5011,11.51,411600.0
2008-12-04 10:40:00,12.97,13.03,12.97,13.01,360400.0,11.51,11.5633,11.51,11.5455,360400.0
2008-12-04 10:45:00,13.01,13.06,12.98,13.02,412800.0,11.5455,11.5899,11.5189,11.5544,412800.0
2008-12-04 10:50:00,13.02,13.09,12.99,13.07,360400.0,11.5544,11.6165,11.5278,11.5988,360400.0
2008-12-04 10:55:00,13.07,13.07,13.02,13.04,232400.0,11.5988,11.5988,11.5544,11.5721,232400.0
2008-12-04 11:00:00,13.03,13.05,13.0,13.02,358800.0,11.5633,11.581,11.5366,11.5544,358800.0
2008-12-04 11:05:00,13.02,13.03,12.92,12.94,551200.0,11.5544,11.5633,11.4656,11.4834,551200.0
2008-12-04 11:10:00,12.94,13.0,12.93,13.0,187600.0,11.4834,11.5366,11.4745,11.5366,187600.0
2008-12-04 11:15:00,13.0,13.05,13.0,13.04,190000.0,11.5366,11.581,11.5366,11.5721,190000.0
2008-12-04 11:20:00,13.03,13.05,13.01,13.04,310400.0,11.5633,11.581,11.5455,11.5721,310400.0
2008-12-04 11:25:00,13.04,13.05,13.0,13.03,248400.0,11.5721,11.581,11.5366,11.5633,248400.0
2008-12-04 11:30:00,13.02,13.04,13.01,13.02,368000.0,11.5544,11.5721,11.5455,11.5544,368000.0
2008-12-04 11:35:00,13.03,13.03,12.97,13.01,154000.0,11.5633,11.5633,11.51,11.5455,154000.0
2008-12-04 11:40:00,13.01,13.02,12.95,12.96,192800.0,11.5455,11.5544,11.4923,11.5011,192800.0
2008-12-04 11:45:00,12.95,12.97,12.93,12.96,204800.0,11.4923,11.51,11.4745,11.5011,204800.0
2008-12-04 11:50:00,12.95,12.99,12.94,12.98,151200.0,11.4923,11.5278,11.4834,11.5189,151200.0
2008-12-04 11:55:00,12.98,13.02,12.95,12.95,197200.0,11.5189,11.5544,11.4923,11.4923,197200.0
2008-12-04 12:00:00,12.95,12.99,12.91,12.92,268400.0,11.4923,11.5278,11.4568,11.4656,268400.0
2008-12-04 12:05:00,12.92,12.94,12.9,12.91,124000.0,11.4656,11.4834,11.4479,11.4568,124000.0
2008-12-04 12:10:00,12.91,12.93,12.9,12.91,137600.0,11.4568,11.4745,11.4479,11.4568,137600.0
2008-12-04 12:15:00,12.91,12.96,12.9,12.92,244800.0,11.4568,11.5011,11.4479,11.4656,244800.0
2008-12-04 12:20:00,12.93,13.01,12.92,13.01,258400.0,11.4745,11.5455,11.4656,11.5455,258400.0
2008-12-04 12:25:00,13.01,13.05,12.99,12.99,250000.0,11.5455,11.581,11.5278,11.5278,250000.0
2008-12-04 12:30:00,13.0,13.0,12.97,13.0,174400.0,11.5366,11.5366,11.51,11.5366,174400.0
2008-12-04 12:35:00,12.99,12.99,12.97,12.98,91600.0,11.5278,11.5278,11.51,11.5189,91600.0
2008-12-04 12:40:00,12.98,12.98,12.97,12.97,56800.0,11.5189,11.5189,11.51,11.51,56800.0
2008-12-04 12:45:00,12.97,12.97,12.93,12.93,141600.0,11.51,11.51,11.4745,11.4745,141600.0
2008-12-04 12:50:00,12.93,12.95,12.92,12.93,163200.0,11.4745,11.4923,11.4656,11.4745,163200.0
2008-12-04 12:55:00,12.93,12.96,12.92,12.93,115600.0,11.4745,11.5011,11.4656,11.4745,115600.0
2008-12-04 13:00:00,12.93,12.98,12.93,12.97,190400.0,11.4745,11.5189,11.4745,11.51,190400.0
2008-12-04 13:05:00,12.97,12.99,12.92,12.93,132000.0,11.51,11.5278,11.4656,11.4745,132000.0
2008-12-04 13:10:00,12.92,12.94,12.89,12.92,236000.0,11.4656,11.4834,11.439,11.4656,236000.0
2008-12-04 13:15:00,12.92,12.93,12.89,12.92,182800.0,11.4656,11.4745,11.439,11.4656,182800.0
2008-12-04 13:20:00,12.92,12.93,12.89,12.9,148000.0,11.4656,11.4745,11.439,11.4479,148000.0
2008-12-04 13:25:00,12.91,12.91,12.85,12.85,226800.0,11.4568,11.4568,11.4035,11.4035,226800.0
2008-12-04 13:30:00,12.85,12.9,12.84,12.89,122400.0,11.4035,11.4479,11.3947,11.439,122400.0
2008-12-04 13:35:00,12.9,12.94,12.89,12.93,202000.0,11.4479,11.4834,11.439,11.4745,202000.0
2008-12-04 13:40:00,12.92,12.93,12.87,12.88,242800.0,11.4656,11.4745,11.4213,11.4302,242800.0
2008-12-04 13:45:00,12.88,12.93,12.87,12.92,198400.0,11.4302,11.4745,11.4213,11.4656,198400.0
2008-12-04 13:50:00,12.92,12.92,12.89,12.91,158400.0,11.4656,11.4656,11.439,11.4568,158400.0
2008-12-04 13:55:00,12.92,12.92,12.87,12.9,150400.0,11.4656,11.4656,11.4213,11.4479,150400.0
2008-12-04 14:00:00,12.9,12.96,12.9,12.95,179600.0,11.4479,11.5011,11.4479,11.4923,179600.0
2008-12-04 14:05:00,12.95,12.96,12.9,12.92,214400.0,11.4923,11.5011,11.4479,11.4656,214400.0
2008-12-04 14:10:00,12.92,12.92,12.87,12.88,243600.0,11.4656,11.4656,11.4213,11.4302,243600.0
2008-12-04 14:15:00,12.88,12.89,12.85,12.87,207600.0,11.4302,11.439,11.4035,11.4213,207600.0
2008-12-04 14:20:00,12.87,12.9,12.87,12.88,222400.0,11.4213,11.4479,11.4213,11.4302,222400.0
2008-12-04 14:25:00,12.88,12.88,12.84,12.86,265600.0,11.4302,11.4302,11.3947,11.4124,265600.0
2008-12-04 14:30:00,12.86,12.96,12.86,12.94,250000.0,11.4124,11.5011,11.4124,11.4834,250000.0
2008-12-04 14:35:00,12.94,12.96,12.89,12.89,159200.0,11.4834,11.5011,11.439,11.439,159200.0
2008-12-04 14:40:00,12.9,12.93,12.83,12.83,244000.0,11.4479,11.4745,11.3858,11.3858,244000.0
2008-12-04 14:45:00,12.83,12.84,12.78,12.8,274400.0,11.3858,11.3947,11.3414,11.3592,274400.0
2008-12-04 14:50:00,12.8,12.81,12.78,12.81,150400.0,11.3592,11.368,11.3414,11.368,150400.0
2008-12-04 14:55:00,12.81,12.83,12.78,12.78,240800.0,11.368,11.3858,11.3414,11.3414,240800.0
2008-12-04 15:00:00,12.78,12.79,12.7,12.7,445200.0,11.3414,11.3503,11.2704,11.2704,445200.0
2008-12-04 15:05:00,12.7,12.74,12.67,12.74,807600.0,11.2704,11.3059,11.2438,11.3059,807600.0
2008-12-04 15:10:00,12.74,12.77,12.71,12.75,812400.0,11.3059,11.3325,11.2793,11.3148,812400.0
2008-12-04 15:15:00,12.75,12.75,12.66,12.69,624800.0,11.3148,11.3148,11.2349,11.2615,624800.0
2008-12-04 15:20:00,12.69,12.7,12.6,12.63,719600.0,11.2615,11.2704,11.1817,11.2083,719600.0
2008-12-04 15:25:00,12.63,12.68,12.61,12.62,743200.0,11.2083,11.2527,11.1905,11.1994,743200.0
2008-12-04 15:30:00,12.63,12.73,12.59,12.66,954400.0,11.2083,11.297,11.1728,11.2349,954400.0
2008-12-04 15:35:00,12.65,12.67,12.61,12.65,664800.0,11.226,11.2438,11.1905,11.226,664800.0
2008-12-04 15:40:00,12.65,12.7,12.58,12.69,986800.0,11.226,11.2704,11.1639,11.2615,986800.0
2008-12-04 15:45:00,12.69,12.72,12.64,12.67,570400.0,11.2615,11.2882,11.2172,11.2438,570400.0
2008-12-04 15:50:00,12.66,12.67,12.56,12.59,745600.0,11.2349,11.2438,11.1462,11.1728,745600.0
2008-12-04 15:55:00,12.59,12.77,12.56,12.7,1074400.0,11.1728,11.3325,11.1462,11.2704,1074400.0
2008-12-05 09:30:00,12.44,12.54,12.42,12.49,512000.0,11.0397,11.1284,11.0219,11.0841,512000.0
2008-12-05 09:35:00,12.49,12.54,12.38,12.4,1248400.0,11.0841,11.1284,10.9864,11.0042,1248400.0
2008-12-05 09:40:00,12.4,12.44,12.27,12.29,624400.0,11.0042,11.0397,10.8888,10.9066,624400.0
2008-12-05 09:45:00,12.29,12.31,12.26,12.26,545200.0,10.9066,10.9243,10.8799,10.8799,545200.0
2008-12-05 09:50:00,12.26,12.39,12.26,12.34,445600.0,10.8799,10.9953,10.8799,10.9509,445600.0
2008-12-05 09:55:00,12.34,12.36,12.22,12.22,850400.0,10.9509,10.9687,10.8444,10.8444,850400.0
2008-12-05 10:00:00,12.22,12.26,12.2,12.21,500800.0,10.8444,10.8799,10.8267,10.8356,500800.0
2008-12-05 10:05:00,12.21,12.26,12.19,12.19,434400.0,10.8356,10.8799,10.8178,10.8178,434400.0
2008-12-05 10:10:00,12.2,12.21,12.13,12.13,748000.0,10.8267,10.8356,10.7646,10.7646,748000.0
2008-12-05 10:15:00,12.13,12.2,12.13,12.17,473600.0,10.7646,10.8267,10.7646,10.8001,473600.0
2008-12-05 10:20:00,12.17,12.19,12.16,12.17,361600.0,10.8001,10.8178,10.7912,10.8001,361600.0
2008-12-05 10:25:00,12.17,12.19,12.16,12.17,596800.0,10.8001,10.8178,10.7912,10.8001,596800.0
2008-12-05 10:30:00,12.17,12.21,12.16,12.19,656400.0,10.8001,10.8356,10.7912,10.8178,656400.0
2008-12-05 10:35:00,12.19,12.21,12.16,12.2,464000.0,10.8178,10.8356,10.7912,10.8267,464000.0
2008-12-05 10:40:00,12.2,12.2,12.19,12.19,646400.0,10.8267,10.8267,10.8178,10.8178,646400.0
2008-12-05 10:45:00,12.19,12.21,12.18,12.21,666000.0,10.8178,10.8356,10.8089,10.8356,666000.0
2008-12-05 10:50:00,12.22,12.22,12.19,12.2,611200.0,10.8444,10.8444,10.8178,10.8267,611200.0
2008-12-05 10:55:00,12.2,12.22,12.19,12.2,477200.0,10.8267,10.8444,10.8178,10.8267,477200.0
2008-12-05 11:00:00,12.2,12.24,12.2,12.21,471600.0,10.8267,10.8622,10.8267,10.8356,471600.0
2008-12-05 11:05:00,12.21,12.25,12.2,12.25,356000.0,10.8356,10.8711,10.8267,10.8711,356000.0
2008-12-05 11:10:00,12.25,12.3,12.22,12.3,321200.0,10.8711,10.9154,10.8444,10.9154,321200.0
2008-12-05 11:15:00,12.3,12.34,12.27,12.34,441600.0,10.9154,10.9509,10.8888,10.9509,441600.0
2008-12-05 11:20:00,12.33,12.34,12.22,12.23,285200.0,10.9421,10.9509,10.8444,10.8533,285200.0
2008-12-05 11:25:00,12.24,12.24,12.2,12.22,307200.0,10.8622,10.8622,10.8267,10.8444,307200.0
2008-12-05 11:30:00,12.22,12.32,12.21,12.31,232000.0,10.8444,10.9332,10.8356,10.9243,232000.0
2008-12-05 11:35:00,12.31,12.35,12.28,12.35,292000.0,10.9243,10.9598,10.8977,10.9598,292000.0
2008-12-05 11:40:00,12.35,12.43,12.33,12.42,385600.0,10.9598,11.0308,10.9421,11.0219,385600.0
2008-12-05 11:45:00,12.42,12.43,12.37,12.39,256400.0,11.0219,11.0308,10.9776,10.9953,256400.0
2008-12-05 11:50:00,12.39,12.46,12.39,12.46,258800.0,10.9953,11.0574,10.9953,11.0574,258800.0
2008-12-05 11:55:00,12.46,12.47,12.41,12.47,212000.0,11.0574,11.0663,11.0131,11.0663,212000.0
2008-12-05 12:00:00,12.47,12.49,12.46,12.49,162400.0,11.0663,11.0841,11.0574,11.0841,162400.0
2008-12-05 12:05:00,12.48,12.5,12.46,12.49,242400.0,11.0752,11.0929,11.0574,11.0841,242400.0
2008-12-05 12:10:00,12.49,12.51,12.44,12.45,216800.0,11.0841,11.1018,11.0397,11.0486,216800.0
2008-12-05 12:15:00,12.46,12.46,12.4,12.46,160000.0,11.0574,11.0574,11.0042,11.0574,160000.0
2008-12-05 12:20:00,12.46,12.49,12.45,12.45,118000.0,11.0574,11.0841,11.0486,11.0486,118000.0
2008-12-05 12:25:00,12.45,12.54,12.45,12.53,283600.0,11.0486,11.1284,11.0486,11.1196,283600.0
2008-12-05 12:30:00,12.53,12.53,12.47,12.5,358000.0,11.1196,11.1196,11.0663,11.0929,358000.0
2008-12-05 12:35:00,12.5,12.54,12.49,12.53,226800.0,11.0929,11.1284,11.0841,11.1196,226800.0
2008-12-05 12:40:00,12.53,12.53,12.49,12.53,212800.0,11.1196,11.1196,11.0841,11.1196,212800.0
2008-12-05 12:45:00,12.53,12.59,12.53,12.56,235600.0,11.1196,11.1728,11.1196,11.1462,235600.0
2008-12-05 12:50:00,12.57,12.6,12.54,12.59,256000.0,11.155,11.1817,11.1284,11.1728,256000.0
2008-12-05 12:55:00,12.59,12.62,12.56,12.59,207600.0,11.1728,11.1994,11.1462,11.1728,207600.0
2008-12-05 13:00:00,12.6,12.66,12.6,12.64,268800.0,11.1817,11.2349,11.1817,11.2172,268800.0
2008-12-05 13:05:00,12.65,12.69,12.63,12.68,484800.0,11.226,11.2615,11.2083,11.2527,484800.0
2008-12-05 13:10:00,12.67,12.68,12.63,12.65,245200.0,11.2438,11.2527,11.2083,11.226,245200.0
2008-12-05 13:15:00,12.65,12.67,12.63,12.64,244000.0,11.226,11.2438,11.2083,11.2172,244000.0
2008-12-05 13:20:00,12.65,12.7,12.64,12.68,452000.0,11.226,11.2704,11.2172,11.2527,452000.0
2008-12-05 13:25:00,12.68,12.69,12.63,12.64,220800.0,11.2527,11.2615,11.2083,11.2172,220800.0
2008-12-05 13:30:00,12.64,12.72,12.64,12.69,273600.0,11.2172,11.2882,11.2172,11.2615,273600.0
2008-12-05 13:35:00,12.69,12.75,12.69,12.74,457600.0,11.2615,11.3148,11.2615,11.3059,457600.0
2008-12-05 13:40:00,12.74,12.81,12.72,12.81,487200.0,11.3059,11.368,11.2882,11.368,487200.0
2008-12-05 13:45:00,12.81,12.87,12.79,12.87,355600.0,11.368,11.4213,11.3503,11.4213,355600.0
2008-12-05 13:50:00,12.86,12.89,12.8,12.83,540800.0,11.4124,11.439,11.3592,11.3858,540800.0
2008-12-05 13:55:00,12.83,12.92,12.83,12.84,356000.0,11.3858,11.4656,11.3858,11.3947,356000.0
2008-12-05 14:00:00,12.85,12.88,12.81,12.83,366800.0,11.4035,11.4302,11.368,11.3858,366800.0
2008-12-05 14:05:00,12.83,12.86,12.72,12.72,396000.0,11.3858,11.4124,11.2882,11.2882,396000.0
2008-12-05 14:10:00,12.72,12.81,12.72,12.81,240400.0,11.2882,11.368,11.2882,11.368,240400.0
2008-12-05 14:15:00,12.81,12.87,12.74,12.81,515600.0,11.368,11.4213,11.3059,11.368,515600.0
2008-12-05 14:20:00,12.81,12.92,12.8,12.89,451600.0,11.368,11.4656,11.3592,11.439,451600.0
2008-12-05 14:25:00,12.89,12.97,12.87,12.96,490000.0,11.439,11.51,11.4213,11.5011,490000.0
2008-12-05 14:30:00,12.95,13.01,12.9,13.01,622000.0,11.4923,11.5455,11.4479,11.5455,622000.0
2008-12-05 14:35:00,13.01,13.11,12.99,13.1,674000.0,11.5455,11.6343,11.5278,11.6254,674000.0
2008-12-05 14:40:00,13.1,13.15,13.1,13.15,579200.0,11.6254,11.6698,11.6254,11.6698,579200.0
2008-12-05 14:45:00,13.14,13.21,13.12,13.2,773600.0,11.6609,11.723,11.6431,11.7141,773600.0
2008-12-05 14:50:00,13.21,13.28,13.2,13.25,925600.0,11.723,11.7851,11.7141,11.7585,925600.0
2008-12-05 14:55:00,13.25,13.37,13.25,13.26,1024400.0,11.7585,11.865,11.7585,11.7674,1024400.0
2008-12-05 15:00:00,13.27,13.31,13.18,13.22,703600.0,11.7763,11.8117,11.6964,11.7319,703600.0
2008-12-05 15:05:00,13.22,13.3,13.18,13.23,809200.0,11.7319,11.8029,11.6964,11.7408,809200.0
2008-12-05 15:10:00,13.24,13.28,13.21,13.26,511600.0,11.7496,11.7851,11.723,11.7674,511600.0
2008-12-05 15:15:00,13.26,13.3,13.24,13.26,548800.0,11.7674,11.8029,11.7496,11.7674,548800.0
2008-12-05 15:20:00,13.26,13.28,13.16,13.18,771600.0,11.7674,11.7851,11.6786,11.6964,771600.0
2008-12-05 15:25:00,13.17,13.22,13.16,13.2,485600.0,11.6875,11.7319,11.6786,11.7141,485600.0
2008-12-05 15:30:00,13.21,13.29,13.19,13.26,451600.0,11.723,11.794,11.7053,11.7674,451600.0
2008-12-05 15:35:00,13.26,13.3,13.2,13.28,411600.0,11.7674,11.8029,11.7141,11.7851,411600.0
2008-12-05 15:40:00,13.27,13.31,13.18,13.18,1047200.0,11.7763,11.8117,11.6964,11.6964,1047200.0
2008-12-05 15:45:00,13.18,13.26,13.13,13.18,946400.0,11.6964,11.7674,11.652,11.6964,946400.0
2008-12-05 15:50:00,13.18,13.25,13.17,13.17,943200.0,11.6964,11.7585,11.6875,11.6875,943200.0
2008-12-05 15:55:00,13.17,13.3,13.15,13.29,2018400.0,11.6875,11.8029,11.6698,11.794,2018400.0
2008-12-08 09:30:00,13.6,13.68,13.5,13.67,1336000.0,12.0691,12.1401,11.9804,12.1312,1336000.0
2008-12-08 09:35:00,13.67,13.72,13.63,13.7,1250800.0,12.1312,12.1756,12.0957,12.1578,1250800.0
2008-12-08 09:40:00,13.7,13.75,13.7,13.72,1057600.0,12.1578,12.2022,12.1578,12.1756,1057600.0
2008-12-08 09:45:00,13.72,13.72,13.61,13.67,1235200.0,12.1756,12.1756,12.078,12.1312,1235200.0
2008-12-08 09:50:00,13.67,13.7,13.64,13.68,873600.0,12.1312,12.1578,12.1046,12.1401,873600.0
2008-12-08 09:55:00,13.68,13.74,13.67,13.72,698000.0,12.1401,12.1933,12.1312,12.1756,698000.0
2008-12-08 10:00:00,13.72,13.74,13.67,13.7,578000.0,12.1756,12.1933,12.1312,12.1578,578000.0
2008-12-08 10:05:00,13.7,13.71,13.64,13.66,778800.0,12.1578,12.1667,12.1046,12.1224,778800.0
2008-12-08 10:10:00,13.66,13.66,13.57,13.59,562000.0,12.1224,12.1224,12.0425,12.0602,562000.0
2008-12-08 10:15:00,13.6,13.6,13.49,13.55,784800.0,12.0691,12.0691,11.9715,12.0247,784800.0
2008-12-08 10:20:00,13.55,13.56,13.5,13.55,484400.0,12.0247,12.0336,11.9804,12.0247,484400.0
2008-12-08 10:25:00,13.55,13.56,13.52,13.55,367600.0,12.0247,12.0336,11.9981,12.0247,367600.0
2008-12-08 10:30:00,13.55,13.57,13.52,13.56,460800.0,12.0247,12.0425,11.9981,12.0336,460800.0
2008-12-08 10:35:00,13.56,13.6,13.53,13.59,366400.0,12.0336,12.0691,12.007,12.0602,366400.0
2008-12-08 10:40:00,13.59,13.61,13.53,13.61,823200.0,12.0602,12.078,12.007,12.078,823200.0
2008-12-08 10:45:00,13.61,13.69,13.6,13.66,488400.0,12.078,12.149,12.0691,12.1224,488400.0
2008-12-08 10:50:00,13.65,13.7,13.63,13.69,453200.0,12.1135,12.1578,12.0957,12.149,453200.0
2008-12-08 10:55:00,13.69,13.73,13.68,13.69,466800.0,12.149,12.1845,12.1401,12.149,466800.0
2008-12-08 11:00:00,13.69,13.72,13.66,13.69,335200.0,12.149,12.1756,12.1224,12.149,335200.0
2008-12-08 11:05:00,13.69,13.71,13.66,13.69,511600.0,12.149,12.1667,12.1224,12.149,511600.0
2008-12-08 11:10:00,13.69,13.7,13.68,13.68,265200.0,12.149,12.1578,12.1401,12.1401,265200.0
2008-12-08 11:15:00,13.68,13.68,13.63,13.65,227200.0,12.1401,12.1401,12.0957,12.1135,227200.0
2008-12-08 11:20:00,13.65,13.72,13.62,13.71,255200.0,12.1135,12.1756,12.0869,12.1667,255200.0
2008-12-08 11:25:00,13.71,13.72,13.71,13.71,243200.0,12.1667,12.1756,12.1667,12.1667,243200.0
2008-12-08 11:30:00,13.72,13.72,13.71,13.71,436000.0,12.1756,12.1756,12.1667,12.1667,436000.0
2008-12-08 11:35:00,13.72,13.72,13.68,13.71,344400.0,12.1756,12.1756,12.1401,12.1667,344400.0
2008-12-08 11:40:00,13.71,13.72,13.71,13.72,388800.0,12.1667,12.1756,12.1667,12.1756,388800.0
2008-12-08 11:45:00,13.72,13.74,13.72,13.74,570000.0,12.1756,12.1933,12.1756,12.1933,570000.0
2008-12-08 11:50:00,13.74,13.74,13.72,13.73,352400.0,12.1933,12.1933,12.1756,12.1845,352400.0
2008-12-08 11:55:00,13.73,13.74,13.73,13.74,461200.0,12.1845,12.1933,12.1845,12.1933,461200.0
2008-12-08 12:00:00,13.74,13.75,13.74,13.74,748000.0,12.1933,12.2022,12.1933,12.1933,748000.0
2008-12-08 12:05:00,13.74,13.75,13.72,13.74,534000.0,12.1933,12.2022,12.1756,12.1933,534000.0
2008-12-08 12:10:00,13.74,13.83,13.73,13.82,1996400.0,12.1933,12.2732,12.1845,12.2643,1996400.0
2008-12-08 12:15:00,13.82,13.92,13.81,13.88,1475200.0,12.2643,12.3531,12.2555,12.3176,1475200.0
2008-12-08 12:20:00,13.9,13.92,13.87,13.9,349600.0,12.3353,12.3531,12.3087,12.3353,349600.0
2008-12-08 12:25:00,13.9,13.97,13.9,13.97,568000.0,12.3353,12.3975,12.3353,12.3975,568000.0
2008-12-08 12:30:00,13.96,13.99,13.96,13.98,341200.0,12.3886,12.4152,12.3886,12.4063,341200.0
2008-12-08 12:35:00,13.98,13.99,13.97,13.99,542000.0,12.4063,12.4152,12.3975,12.4152,542000.0
2008-12-08 12:40:00,13.99,14.05,13.98,14.03,893200.0,12.4152,12.4685,12.4063,12.4507,893200.0
2008-12-08 12:45:00,14.03,14.06,13.98,14.01,480800.0,12.4507,12.4773,12.4063,12.433,480800.0
2008-12-08 12:50:00,14.01,14.05,13.99,14.04,536400.0,12.433,12.4685,12.4152,12.4596,536400.0
2008-12-08 12:55:00,14.04,14.04,13.93,13.93,481600.0,12.4596,12.4596,12.362,12.362,481600.0
2008-12-08 13:00:00,13.93,13.96,13.93,13.95,263600.0,12.362,12.3886,12.362,12.3797,263600.0
2008-12-08 13:05:00,13.95,13.97,13.9,13.94,193600.0,12.3797,12.3975,12.3353,12.3708,193600.0
2008-12-08 13:10:00,13.94,13.97,13.92,13.95,142400.0,12.3708,12.3975,12.3531,12.3797,142400.0
2008-12-08 13:15:00,13.94,13.95,13.9,13.93,210800.0,12.3708,12.3797,12.3353,12.362,210800.0
2008-12-08 13:20:00,13.93,13.93,13.88,13.89,201600.0,12.362,12.362,12.3176,12.3265,201600.0
2008-12-08 13:25:00,13.89,13.94,13.89,13.9,182800.0,12.3265,12.3708,12.3265,12.3353,182800.0
2008-12-08 13:30:00,13.9,13.9,13.8,13.83,430800.0,12.3353,12.3353,12.2466,12.2732,430800.0
2008-12-08 13:35:00,13.83,13.88,13.81,13.87,239200.0,12.2732,12.3176,12.2555,12.3087,239200.0
2008-12-08 13:40:00,13.87,13.91,13.85,13.87,427600.0,12.3087,12.3442,12.291,12.3087,427600.0
2008-12-08 13:45:00,13.87,13.9,13.86,13.88,616400.0,12.3087,12.3353,12.2998,12.3176,616400.0
2008-12-08 13:50:00,13.88,13.9,13.87,13.88,532000.0,12.3176,12.3353,12.3087,12.3176,532000.0
2008-12-08 13:55:00,13.88,13.88,13.82,13.86,301200.0,12.3176,12.3176,12.2643,12.2998,301200.0
2008-12-08 14:00:00,13.86,13.93,13.83,13.91,334400.0,12.2998,12.362,12.2732,12.3442,334400.0
2008-12-08 14:05:00,13.91,13.96,13.91,13.95,438000.0,12.3442,12.3886,12.3442,12.3797,438000.0
2008-12-08 14:10:00,13.96,13.99,13.92,13.97,420400.0,12.3886,12.4152,12.3531,12.3975,420400.0
2008-12-08 14:15:00,13.97,14.03,13.96,14.01,514800.0,12.3975,12.4507,12.3886,12.433,514800.0
2008-12-08 14:20:00,14.01,14.1,14.01,14.1,886400.0,12.433,12.5128,12.433,12.5128,886400.0
2008-12-08 14:25:00,14.1,14.15,14.1,14.15,785600.0,12.5128,12.5572,12.5128,12.5572,785600.0
2008-12-08 14:30:00,14.15,14.16,14.05,14.06,566400.0,12.5572,12.5661,12.4685,12.4773,566400.0
2008-12-08 14:35:00,14.07,14.14,14.05,14.12,380800.0,12.4862,12.5483,12.4685,12.5306,380800.0
2008-12-08 14:40:00,14.13,14.15,14.1,14.13,322000.0,12.5394,12.5572,12.5128,12.5394,322000.0
2008-12-08 14:45:00,14.13,14.17,14.09,14.17,472400.0,12.5394,12.5749,12.5039,12.5749,472400.0
2008-12-08 14:50:00,14.16,14.23,14.15,14.21,674400.0,12.5661,12.6282,12.5572,12.6104,674400.0
2008-12-08 14:55:00,14.21,14.23,14.19,14.22,489200.0,12.6104,12.6282,12.5927,12.6193,489200.0
2008-12-08 15:00:00,14.22,14.22,14.2,14.22,513200.0,12.6193,12.6193,12.6016,12.6193,513200.0
2008-12-08 15:05:00,14.22,14.36,14.2,14.36,1924400.0,12.6193,12.7436,12.6016,12.7436,1924400.0
2008-12-08 15:10:00,14.36,14.42,14.34,14.37,978800.0,12.7436,12.7968,12.7258,12.7524,978800.0
2008-12-08 15:15:00,14.37,14.37,14.25,14.27,952000.0,12.7524,12.7524,12.6459,12.6637,952000.0
2008-12-08 15:20:00,14.27,14.32,14.23,14.24,737200.0,12.6637,12.7081,12.6282,12.6371,737200.0
2008-12-08 15:25:00,14.24,14.26,14.2,14.26,629600.0,12.6371,12.6548,12.6016,12.6548,629600.0
2008-12-08 15:30:00,14.26,14.29,14.24,14.26,574400.0,12.6548,12.6814,12.6371,12.6548,574400.0
2008-12-08 15:35:00,14.26,14.27,14.08,14.09,1359200.0,12.6548,12.6637,12.4951,12.5039,1359200.0
2008-12-08 15:40:00,14.09,14.16,14.09,14.11,1366400.0,12.5039,12.5661,12.5039,12.5217,1366400.0
2008-12-08 15:45:00,14.11,14.12,13.97,14.02,1362000.0,12.5217,12.5306,12.3975,12.4418,1362000.0
2008-12-08 15:50:00,14.02,14.18,14.02,14.15,1744400.0,12.4418,12.5838,12.4418,12.5572,1744400.0
2008-12-08 15:55:00,14.15,14.18,13.93,13.99,2310800.0,12.5572,12.5838,12.362,12.4152,2310800.0
2008-12-09 09:30:00,13.88,13.91,13.66,13.79,656800.0,12.3176,12.3442,12.1224,12.2377,656800.0
2008-12-09 09:35:00,13.8,13.84,13.73,13.81,446000.0,12.2466,12.2821,12.1845,12.2555,446000.0
2008-12-09 09:40:00,13.81,14.05,13.81,13.99,764400.0,12.2555,12.4685,12.2555,12.4152,764400.0
2008-12-09 09:45:00,14.0,14.08,13.93,14.05,661200.0,12.4241,12.4951,12.362,12.4685,661200.0
2008-12-09 09:50:00,14.04,14.11,14.03,14.06,698400.0,12.4596,12.5217,12.4507,12.4773,698400.0
2008-12-09 09:55:00,14.06,14.07,13.94,13.95,415200.0,12.4773,12.4862,12.3708,12.3797,415200.0
2008-12-09 10:00:00,13.95,14.01,13.89,13.9,691200.0,12.3797,12.433,12.3265,12.3353,691200.0
2008-12-09 10:05:00,13.9,13.91,13.77,13.78,583600.0,12.3353,12.3442,12.22,12.2288,583600.0
2008-12-09 10:10:00,13.77,13.84,13.75,13.76,656800.0,12.22,12.2821,12.2022,12.2111,656800.0
2008-12-09 10:15:00,13.76,13.89,13.76,13.88,642800.0,12.2111,12.3265,12.2111,12.3176,642800.0
2008-12-09 10:20:00,13.88,13.93,13.84,13.88,667200.0,12.3176,12.362,12.2821,12.3176,667200.0
2008-12-09 10:25:00,13.88,13.94,13.84,13.84,475600.0,12.3176,12.3708,12.2821,12.2821,475600.0
2008-12-09 10:30:00,13.84,13.94,13.81,13.94,458800.0,12.2821,12.3708,12.2555,12.3708,458800.0
2008-12-09 10:35:00,13.93,13.96,13.91,13.93,381200.0,12.362,12.3886,12.3442,12.362,381200.0
2008-12-09 10:40:00,13.93,13.97,13.9,13.94,352000.0,12.362,12.3975,12.3353,12.3708,352000.0
2008-12-09 10:45:00,13.95,13.99,13.92,13.94,321200.0,12.3797,12.4152,12.3531,12.3708,321200.0
2008-12-09 10:50:00,13.94,13.98,13.89,13.94,272800.0,12.3708,12.4063,12.3265,12.3708,272800.0
2008-12-09 10:55:00,13.93,13.99,13.91,13.95,304400.0,12.362,12.4152,12.3442,12.3797,304400.0
2008-12-09 11:00:00,13.95,13.99,13.93,13.94,210800.0,12.3797,12.4152,12.362,12.3708,210800.0
2008-12-09 11:05:00,13.94,13.94,13.9,13.92,200800.0,12.3708,12.3708,12.3353,12.3531,200800.0
2008-12-09 11:10:00,13.92,13.93,13.89,13.92,184400.0,12.3531,12.362,12.3265,12.3531,184400.0
2008-12-09 11:15:00,13.91,13.92,13.88,13.88,183600.0,12.3442,12.3531,12.3176,12.3176,183600.0
2008-12-09 11:20:00,13.88,13.88,13.8,13.8,236800.0,12.3176,12.3176,12.2466,12.2466,236800.0
2008-12-09 11:25:00,13.8,13.81,13.78,13.79,165600.0,12.2466,12.2555,12.2288,12.2377,165600.0
2008-12-09 11:30:00,13.79,13.85,13.79,13.81,190400.0,12.2377,12.291,12.2377,12.2555,190400.0
2008-12-09 11:35:00,13.81,13.83,13.78,13.78,160000.0,12.2555,12.2732,12.2288,12.2288,160000.0
2008-12-09 11:40:00,13.79,13.81,13.77,13.81,192400.0,12.2377,12.2555,12.22,12.2555,192400.0
2008-12-09 11:45:00,13.81,13.81,13.77,13.78,138400.0,12.2555,12.2555,12.22,12.2288,138400.0
2008-12-09 11:50:00,13.79,13.81,13.79,13.8,146000.0,12.2377,12.2555,12.2377,12.2466,146000.0
2008-12-09 11:55:00,13.8,13.81,13.78,13.78,171600.0,12.2466,12.2555,12.2288,12.2288,171600.0
2008-12-09 12:00:00,13.78,13.8,13.77,13.78,333200.0,12.2288,12.2466,12.22,12.2288,333200.0
2008-12-09 12:05:00,13.77,13.81,13.77,13.79,188000.0,12.22,12.2555,12.22,12.2377,188000.0
2008-12-09 12:10:00,13.8,13.82,13.79,13.79,309600.0,12.2466,12.2643,12.2377,12.2377,309600.0
2008-12-09 12:15:00,13.8,13.8,13.77,13.79,256800.0,12.2466,12.2466,12.22,12.2377,256800.0
2008-12-09 12:20:00,13.79,13.81,13.77,13.8,187200.0,12.2377,12.2555,12.22,12.2466,187200.0
2008-12-09 12:25:00,13.8,13.81,13.77,13.79,193600.0,12.2466,12.2555,12.22,12.2377,193600.0
2008-12-09 12:30:00,13.78,13.89,13.78,13.85,322000.0,12.2288,12.3265,12.2288,12.291,322000.0
2008-12-09 12:35:00,13.85,13.88,13.83,13.84,177200.0,12.291,12.3176,12.2732,12.2821,177200.0
2008-12-09 12:40:00,13.84,13.85,13.82,13.82,115600.0,12.2821,12.291,12.2643,12.2643,115600.0
2008-12-09 12:45:00,13.82,13.83,13.78,13.79,173600.0,12.2643,12.2732,12.2288,12.2377,173600.0
2008-12-09 12:50:00,13.78,13.81,13.78,13.78,178800.0,12.2288,12.2555,12.2288,12.2288,178800.0
2008-12-09 12:55:00,13.78,13.79,13.72,13.72,381200.0,12.2288,12.2377,12.1756,12.1756,381200.0
2008-12-09 13:00:00,13.72,13.77,13.72,13.75,205200.0,12.1756,12.22,12.1756,12.2022,205200.0
2008-12-09 13:05:00,13.76,13.79,13.72,13.76,212400.0,12.2111,12.2377,12.1756,12.2111,212400.0
2008-12-09 13:10:00,13.76,13.78,13.73,13.73,153200.0,12.2111,12.2288,12.1845,12.1845,153200.0
2008-12-09 13:15:00,13.74,13.74,13.68,13.69,204800.0,12.1933,12.1933,12.1401,12.149,204800.0
2008-12-09 13:20:00,13.69,13.72,13.67,13.71,299200.0,12.149,12.1756,12.1312,12.1667,299200.0
2008-12-09 13:25:00,13.71,13.71,13.6,13.61,355200.0,12.1667,12.1667,12.0691,12.078,355200.0
2008-12-09 13:30:00,13.6,13.64,13.58,13.59,317200.0,12.0691,12.1046,12.0514,12.0602,317200.0
2008-12-09 13:35:00,13.59,13.61,13.53,13.56,299600.0,12.0602,12.078,12.007,12.0336,299600.0
2008-12-09 13:40:00,13.55,13.6,13.55,13.56,186000.0,12.0247,12.0691,12.0247,12.0336,186000.0
2008-12-09 13:45:00,13.56,13.65,13.56,13.64,260000.0,12.0336,12.1135,12.0336,12.1046,260000.0
2008-12-09 13:50:00,13.64,13.67,13.61,13.63,264000.0,12.1046,12.1312,12.078,12.0957,264000.0
2008-12-09 13:55:00,13.63,13.64,13.58,13.6,171200.0,12.0957,12.1046,12.0514,12.0691,171200.0
2008-12-09 14:00:00,13.6,13.61,13.54,13.56,218800.0,12.0691,12.078,12.0159,12.0336,218800.0
2008-12-09 14:05:00,13.55,13.56,13.52,13.53,259600.0,12.0247,12.0336,11.9981,12.007,259600.0
2008-12-09 14:10:00,13.52,13.55,13.52,13.54,162800.0,11.9981,12.0247,11.9981,12.0159,162800.0
2008-12-09 14:15:00,13.54,13.55,13.51,13.54,473600.0,12.0159,12.0247,11.9892,12.0159,473600.0
2008-12-09 14:20:00,13.54,13.55,13.47,13.47,424400.0,12.0159,12.0247,11.9537,11.9537,424400.0
2008-12-09 14:25:00,13.48,13.49,13.43,13.45,288000.0,11.9626,11.9715,11.9182,11.936,288000.0
2008-12-09 14:30:00,13.45,13.45,13.34,13.38,666400.0,11.936,11.936,11.8384,11.8739,666400.0
2008-12-09 14:35:00,13.38,13.42,13.34,13.41,339200.0,11.8739,11.9094,11.8384,11.9005,339200.0
2008-12-09 14:40:00,13.4,13.45,13.4,13.42,164400.0,11.8916,11.936,11.8916,11.9094,164400.0
2008-12-09 14:45:00,13.42,13.45,13.37,13.44,318400.0,11.9094,11.936,11.865,11.9271,318400.0
2008-12-09 14:50:00,13.44,13.49,13.43,13.45,408000.0,11.9271,11.9715,11.9182,11.936,408000.0
2008-12-09 14:55:00,13.45,13.55,13.45,13.49,302000.0,11.936,12.0247,11.936,11.9715,302000.0
2008-12-09 15:00:00,13.5,13.53,13.45,13.47,478800.0,11.9804,12.007,11.936,11.9537,478800.0
2008-12-09 15:05:00,13.47,13.5,13.39,13.46,858400.0,11.9537,11.9804,11.8827,11.9449,858400.0
2008-12-09 15:10:00,13.46,13.47,13.38,13.4,295600.0,11.9449,11.9537,11.8739,11.8916,295600.0
2008-12-09 15:15:00,13.41,13.46,13.38,13.45,321200.0,11.9005,11.9449,11.8739,11.936,321200.0
2008-12-09 15:20:00,13.45,13.49,13.44,13.45,383200.0,11.936,11.9715,11.9271,11.936,383200.0
2008-12-09 15:25:00,13.45,13.47,13.44,13.47,367600.0,11.936,11.9537,11.9271,11.9537,367600.0
2008-12-09 15:30:00,13.46,13.49,13.44,13.45,422800.0,11.9449,11.9715,11.9271,11.936,422800.0
2008-12-09 15:35:00,13.45,13.47,13.4,13.44,621600.0,11.936,11.9537,11.8916,11.9271,621600.0
2008-12-09 15:40:00,13.44,13.48,13.43,13.47,742000.0,11.9271,11.9626,11.9182,11.9537,742000.0
2008-12-09 15:45:00,13.47,13.49,13.38,13.39,762000.0,11.9537,11.9715,11.8739,11.8827,762000.0
2008-12-09 15:50:00,13.38,13.42,13.32,13.34,1186400.0,11.8739,11.9094,11.8206,11.8384,1186400.0
2008-12-09 15:55:00,13.33,13.45,13.28,13.38,1891600.0,11.8295,11.936,11.7851,11.8739,1891600.0
2008-12-10 09:30:00,13.29,13.37,13.12,13.17,647600.0,11.794,11.865,11.6431,11.6875,647600.0
2008-12-10 09:35:00,13.15,13.19,12.93,12.96,903600.0,11.6698,11.7053,11.4745,11.5011,903600.0
2008-12-10 09:40:00,12.96,12.97,12.88,12.92,782800.0,11.5011,11.51,11.4302,11.4656,782800.0
2008-12-10 09:45:00,12.93,13.0,12.87,12.87,649600.0,11.4745,11.5366,11.4213,11.4213,649600.0
2008-12-10 09:50:00,12.87,12.88,12.74,12.8,1281200.0,11.4213,11.4302,11.3059,11.3592,1281200.0
2008-12-10 09:55:00,12.8,12.89,12.74,12.89,436000.0,11.3592,11.439,11.3059,11.439,436000.0
2008-12-10 10:00:00,12.88,12.89,12.84,12.88,690000.0,11.4302,11.439,11.3947,11.4302,690000.0
2008-12-10 10:05:00,12.87,12.88,12.81,12.87,608800.0,11.4213,11.4302,11.368,11.4213,608800.0
2008-12-10 10:10:00,12.87,12.94,12.86,12.94,1270400.0,11.4213,11.4834,11.4124,11.4834,1270400.0
2008-12-10 10:15:00,12.94,13.06,12.94,13.06,764400.0,11.4834,11.5899,11.4834,11.5899,764400.0
2008-12-10 10:20:00,13.06,13.11,13.04,13.07,1199600.0,11.5899,11.6343,11.5721,11.5988,1199600.0
2008-12-10 10:25:00,13.08,13.08,12.97,13.01,738400.0,11.6076,11.6076,11.51,11.5455,738400.0
2008-12-10 10:30:00,13.01,13.05,13.01,13.05,217200.0,11.5455,11.581,11.5455,11.581,217200.0
2008-12-10 10:35:00,13.05,13.1,12.99,13.06,379200.0,11.581,11.6254,11.5278,11.5899,379200.0
2008-12-10 10:40:00,13.06,13.07,12.99,13.0,249600.0,11.5899,11.5988,11.5278,11.5366,249600.0
2008-12-10 10:45:00,13.0,13.02,12.99,13.01,135200.0,11.5366,11.5544,11.5278,11.5455,135200.0
2008-12-10 10:50:00,13.01,13.06,12.99,13.05,1224000.0,11.5455,11.5899,11.5278,11.581,1224000.0
2008-12-10 10:55:00,13.05,13.08,13.04,13.05,290400.0,11.581,11.6076,11.5721,11.581,290400.0
2008-12-10 11:00:00,13.05,13.11,13.05,13.09,278000.0,11.581,11.6343,11.581,11.6165,278000.0
2008-12-10 11:05:00,13.09,13.1,13.01,13.03,202800.0,11.6165,11.6254,11.5455,11.5633,202800.0
2008-12-10 11:10:00,13.02,13.04,12.97,13.04,254800.0,11.5544,11.5721,11.51,11.5721,254800.0
2008-12-10 11:15:00,13.05,13.11,13.04,13.11,171600.0,11.581,11.6343,11.5721,11.6343,171600.0
2008-12-10 11:20:00,13.1,13.15,13.1,13.15,1138000.0,11.6254,11.6698,11.6254,11.6698,1138000.0
2008-12-10 11:25:00,13.15,13.15,13.13,13.13,162000.0,11.6698,11.6698,11.652,11.652,162000.0
2008-12-10 11:30:00,13.13,13.14,13.09,13.1,155200.0,11.652,11.6609,11.6165,11.6254,155200.0
2008-12-10 11:35:00,13.1,13.14,13.09,13.13,305600.0,11.6254,11.6609,11.6165,11.652,305600.0
2008-12-10 11:40:00,13.13,13.2,13.13,13.19,190800.0,11.652,11.7141,11.652,11.7053,190800.0
2008-12-10 11:45:00,13.19,13.25,13.19,13.24,178800.0,11.7053,11.7585,11.7053,11.7496,178800.0
2008-12-10 11:50:00,13.24,13.32,13.24,13.3,460400.0,11.7496,11.8206,11.7496,11.8029,460400.0
2008-12-10 11:55:00,13.31,13.33,13.3,13.31,277600.0,11.8117,11.8295,11.8029,11.8117,277600.0
2008-12-10 12:00:00,13.31,13.33,13.28,13.33,241600.0,11.8117,11.8295,11.7851,11.8295,241600.0
2008-12-10 12:05:00,13.33,13.35,13.31,13.34,371600.0,11.8295,11.8472,11.8117,11.8384,371600.0
2008-12-10 12:10:00,13.34,13.46,13.34,13.45,671200.0,11.8384,11.9449,11.8384,11.936,671200.0
2008-12-10 12:15:00,13.45,13.46,13.37,13.39,573600.0,11.936,11.9449,11.865,11.8827,573600.0
2008-12-10 12:20:00,13.39,13.4,13.22,13.24,316400.0,11.8827,11.8916,11.7319,11.7496,316400.0
2008-12-10 12:25:00,13.24,13.28,13.13,13.13,400800.0,11.7496,11.7851,11.652,11.652,400800.0
2008-12-10 12:30:00,13.13,13.16,13.1,13.16,177600.0,11.652,11.6786,11.6254,11.6786,177600.0
2008-12-10 12:35:00,13.16,13.19,13.11,13.15,255600.0,11.6786,11.7053,11.6343,11.6698,255600.0
2008-12-10 12:40:00,13.15,13.2,13.15,13.15,282400.0,11.6698,11.7141,11.6698,11.6698,282400.0
2008-12-10 12:45:00,13.15,13.17,13.13,13.16,154000.0,11.6698,11.6875,11.652,11.6786,154000.0
2008-12-10 12:50:00,13.17,13.22,13.15,13.16,160400.0,11.6875,11.7319,11.6698,11.6786,160400.0
2008-12-10 12:55:00,13.15,13.17,13.13,13.16,302000.0,11.6698,11.6875,11.652,11.6786,302000.0
2008-12-10 13:00:00,13.16,13.22,13.16,13.2,172000.0,11.6786,11.7319,11.6786,11.7141,172000.0
2008-12-10 13:05:00,13.2,13.22,13.18,13.22,91600.0,11.7141,11.7319,11.6964,11.7319,91600.0
2008-12-10 13:10:00,13.22,13.23,13.21,13.21,71600.0,11.7319,11.7408,11.723,11.723,71600.0
2008-12-10 13:15:00,13.21,13.22,13.19,13.19,68000.0,11.723,11.7319,11.7053,11.7053,68000.0
2008-12-10 13:20:00,13.19,13.21,13.19,13.2,63200.0,11.7053,11.723,11.7053,11.7141,63200.0
2008-12-10 13:25:00,13.21,13.22,13.16,13.17,83600.0,11.723,11.7319,11.6786,11.6875,83600.0
2008-12-10 13:30:00,13.17,13.17,13.14,13.14,122400.0,11.6875,11.6875,11.6609,11.6609,122400.0
2008-12-10 13:35:00,13.14,13.15,13.12,13.13,210400.0,11.6609,11.6698,11.6431,11.652,210400.0
2008-12-10 13:40:00,13.13,13.18,13.1,13.16,388000.0,11.652,11.6964,11.6254,11.6786,388000.0
2008-12-10 13:45:00,13.15,13.2,13.14,13.19,124800.0,11.6698,11.7141,11.6609,11.7053,124800.0
2008-12-10 13:50:00,13.19,13.21,13.11,13.15,197600.0,11.7053,11.723,11.6343,11.6698,197600.0
2008-12-10 13:55:00,13.15,13.18,13.12,13.15,128000.0,11.6698,11.6964,11.6431,11.6698,128000.0
2008-12-10 14:00:00,13.15,13.18,13.11,13.12,149200.0,11.6698,11.6964,11.6343,11.6431,149200.0
2008-12-10 14:05:00,13.12,13.2,13.12,13.19,161600.0,11.6431,11.7141,11.6431,11.7053,161600.0
2008-12-10 14:10:00,13.2,13.24,13.19,13.21,164400.0,11.7141,11.7496,11.7053,11.723,164400.0
2008-12-10 14:15:00,13.21,13.24,13.19,13.24,130400.0,11.723,11.7496,11.7053,11.7496,130400.0
2008-12-10 14:20:00,13.24,13.24,13.12,13.13,164800.0,11.7496,11.7496,11.6431,11.652,164800.0
2008-12-10 14:25:00,13.14,13.14,13.1,13.12,166400.0,11.6609,11.6609,11.6254,11.6431,166400.0
2008-12-10 14:30:00,13.13,13.16,13.1,13.14,112000.0,11.652,11.6786,11.6254,11.6609,112000.0
2008-12-10 14:35:00,13.14,13.21,13.14,13.21,128400.0,11.6609,11.723,11.6609,11.723,128400.0
2008-12-10 14:40:00,13.21,13.22,13.18,13.2,182400.0,11.723,11.7319,11.6964,11.7141,182400.0
2008-12-10 14:45:00,13.21,13.22,13.13,13.13,298800.0,11.723,11.7319,11.652,11.652,298800.0
2008-12-10 14:50:00,13.13,13.22,13.11,13.21,364000.0,11.652,11.7319,11.6343,11.723,364000.0
2008-12-10 14:55:00,13.21,13.24,13.2,13.22,204800.0,11.723,11.7496,11.7141,11.7319,204800.0
2008-12-10 15:00:00,13.22,13.25,13.21,13.22,154800.0,11.7319,11.7585,11.723,11.7319,154800.0
2008-12-10 15:05:00,13.22,13.31,13.22,13.27,308000.0,11.7319,11.8117,11.7319,11.7763,308000.0
2008-12-10 15:10:00,13.27,13.35,13.25,13.35,174000.0,11.7763,11.8472,11.7585,11.8472,174000.0
2008-12-10 15:15:00,13.35,13.4,13.35,13.38,377600.0,11.8472,11.8916,11.8472,11.8739,377600.0
2008-12-10 15:20:00,13.38,13.4,13.36,13.38,270800.0,11.8739,11.8916,11.8561,11.8739,270800.0
2008-12-10 15:25:00,13.38,13.4,13.37,13.4,305200.0,11.8739,11.8916,11.865,11.8916,305200.0
2008-12-10 15:30:00,13.4,13.42,13.36,13.37,564800.0,11.8916,11.9094,11.8561,11.865,564800.0
2008-12-10 15:35:00,13.37,13.4,13.3,13.3,530000.0,11.865,11.8916,11.8029,11.8029,530000.0
2008-12-10 15:40:00,13.31,13.33,13.28,13.29,584400.0,11.8117,11.8295,11.7851,11.794,584400.0
2008-12-10 15:45:00,13.29,13.35,13.29,13.33,500800.0,11.794,11.8472,11.794,11.8295,500800.0
2008-12-10 15:50:00,13.33,13.33,13.29,13.3,434800.0,11.8295,11.8295,11.794,11.8029,434800.0
2008-12-10 15:55:00,13.3,13.31,13.29,13.3,648400.0,11.8029,11.8117,11.794,11.8029,648400.0
2008-12-11 09:30:00,13.1,13.34,13.08,13.16,608800.0,11.6254,11.8384,11.6076,11.6786,608800.0
2008-12-11 09:35:00,13.14,13.42,13.1,13.38,786400.0,11.6609,11.9094,11.6254,11.8739,786400.0
2008-12-11 09:40:00,13.36,13.43,13.21,13.22,562800.0,11.8561,11.9182,11.723,11.7319,562800.0
2008-12-11 09:45:00,13.21,13.5,13.21,13.49,877600.0,11.723,11.9804,11.723,11.9715,877600.0
2008-12-11 09:50:00,13.48,13.59,13.43,13.54,935600.0,11.9626,12.0602,11.9182,12.0159,935600.0
2008-12-11 09:55:00,13.54,13.61,13.51,13.61,623600.0,12.0159,12.078,11.9892,12.078,623600.0
2008-12-11 10:00:00,13.61,13.65,13.58,13.6,616000.0,12.078,12.1135,12.0514,12.0691,616000.0
2008-12-11 10:05:00,13.6,13.6,13.51,13.56,638800.0,12.0691,12.0691,11.9892,12.0336,638800.0
2008-12-11 10:10:00,13.55,13.56,13.41,13.42,502000.0,12.0247,12.0336,11.9005,11.9094,502000.0
2008-12-11 10:15:00,13.41,13.45,13.36,13.44,340800.0,11.9005,11.936,11.8561,11.9271,340800.0
2008-12-11 10:20:00,13.45,13.5,13.43,13.44,311600.0,11.936,11.9804,11.9182,11.9271,311600.0
2008-12-11 10:25:00,13.43,13.44,13.35,13.38,343200.0,11.9182,11.9271,11.8472,11.8739,343200.0
2008-12-11 10:30:00,13.38,13.38,13.3,13.34,324000.0,11.8739,11.8739,11.8029,11.8384,324000.0
2008-12-11 10:35:00,13.35,13.46,13.34,13.43,325600.0,11.8472,11.9449,11.8384,11.9182,325600.0
2008-12-11 10:40:00,13.42,13.46,13.4,13.43,199600.0,11.9094,11.9449,11.8916,11.9182,199600.0
2008-12-11 10:45:00,13.42,13.43,13.4,13.4,74000.0,11.9094,11.9182,11.8916,11.8916,74000.0
2008-12-11 10:50:00,13.4,13.4,13.33,13.35,229200.0,11.8916,11.8916,11.8295,11.8472,229200.0
2008-12-11 10:55:00,13.36,13.36,13.28,13.29,193200.0,11.8561,11.8561,11.7851,11.794,193200.0
2008-12-11 11:00:00,13.29,13.31,13.27,13.27,158400.0,11.794,11.8117,11.7763,11.7763,158400.0
2008-12-11 11:05:00,13.27,13.35,13.25,13.33,191200.0,11.7763,11.8472,11.7585,11.8295,191200.0
2008-12-11 11:10:00,13.33,13.38,13.32,13.38,243600.0,11.8295,11.8739,11.8206,11.8739,243600.0
2008-12-11 11:15:00,13.38,13.4,13.33,13.34,245600.0,11.8739,11.8916,11.8295,11.8384,245600.0
2008-12-11 11:20:00,13.34,13.37,13.27,13.3,286000.0,11.8384,11.865,11.7763,11.8029,286000.0
2008-12-11 11:25:00,13.29,13.3,13.25,13.26,218800.0,11.794,11.8029,11.7585,11.7674,218800.0
2008-12-11 11:30:00,13.26,13.29,13.25,13.28,202000.0,11.7674,11.794,11.7585,11.7851,202000.0
2008-12-11 11:35:00,13.28,13.29,13.24,13.28,259200.0,11.7851,11.794,11.7496,11.7851,259200.0
2008-12-11 11:40:00,13.29,13.35,13.28,13.33,211200.0,11.794,11.8472,11.7851,11.8295,211200.0
2008-12-11 11:45:00,13.33,13.35,13.33,13.34,106400.0,11.8295,11.8472,11.8295,11.8384,106400.0
2008-12-11 11:50:00,13.33,13.34,13.31,13.33,94400.0,11.8295,11.8384,11.8117,11.8295,94400.0
2008-12-11 11:55:00,13.33,13.43,13.33,13.42,259200.0,11.8295,11.9182,11.8295,11.9094,259200.0
2008-12-11 12:00:00,13.42,13.45,13.41,13.43,163600.0,11.9094,11.936,11.9005,11.9182,163600.0
2008-12-11 12:05:00,13.43,13.44,13.42,13.43,143600.0,11.9182,11.9271,11.9094,11.9182,143600.0
2008-12-11 12:10:00,13.43,13.44,13.41,13.42,145600.0,11.9182,11.9271,11.9005,11.9094,145600.0
2008-12-11 12:15:00,13.42,13.43,13.38,13.41,350800.0,11.9094,11.9182,11.8739,11.9005,350800.0
2008-12-11 12:20:00,13.41,13.45,13.4,13.43,112000.0,11.9005,11.936,11.8916,11.9182,112000.0
2008-12-11 12:25:00,13.43,13.46,13.43,13.46,140800.0,11.9182,11.9449,11.9182,11.9449,140800.0
2008-12-11 12:30:00,13.46,13.49,13.46,13.47,128400.0,11.9449,11.9715,11.9449,11.9537,128400.0
2008-12-11 12:35:00,13.47,13.51,13.45,13.45,138800.0,11.9537,11.9892,11.936,11.936,138800.0
2008-12-11 12:40:00,13.44,13.46,13.43,13.46,97600.0,11.9271,11.9449,11.9182,11.9449,97600.0
2008-12-11 12:45:00,13.45,13.46,13.43,13.46,72800.0,11.936,11.9449,11.9182,11.9449,72800.0
2008-12-11 12:50:00,13.46,13.49,13.44,13.49,63200.0,11.9449,11.9715,11.9271,11.9715,63200.0
2008-12-11 12:55:00,13.49,13.53,13.49,13.53,114000.0,11.9715,12.007,11.9715,12.007,114000.0
2008-12-11 13:00:00,13.53,13.54,13.51,13.52,130000.0,12.007,12.0159,11.9892,11.9981,130000.0
2008-12-11 13:05:00,13.52,13.52,13.5,13.52,152400.0,11.9981,11.9981,11.9804,11.9981,152400.0
2008-12-11 13:10:00,13.51,13.52,13.48,13.51,292800.0,11.9892,11.9981,11.9626,11.9892,292800.0
2008-12-11 13:15:00,13.51,13.51,13.46,13.46,162800.0,11.9892,11.9892,11.9449,11.9449,162800.0
2008-12-11 13:20:00,13.47,13.47,13.37,13.44,150400.0,11.9537,11.9537,11.865,11.9271,150400.0
2008-12-11 13:25:00,13.44,13.44,13.4,13.4,167600.0,11.9271,11.9271,11.8916,11.8916,167600.0
2008-12-11 13:30:00,13.4,13.44,13.4,13.43,84400.0,11.8916,11.9271,11.8916,11.9182,84400.0
2008-12-11 13:35:00,13.44,13.47,13.43,13.47,102000.0,11.9271,11.9537,11.9182,11.9537,102000.0
2008-12-11 13:40:00,13.47,13.52,13.46,13.5,176000.0,11.9537,11.9981,11.9449,11.9804,176000.0
2008-12-11 13:45:00,13.5,13.53,13.48,13.51,183200.0,11.9804,12.007,11.9626,11.9892,183200.0
2008-12-11 13:50:00,13.51,13.53,13.5,13.53,179200.0,11.9892,12.007,11.9804,12.007,179200.0
2008-12-11 13:55:00,13.52,13.52,13.47,13.49,270800.0,11.9981,11.9981,11.9537,11.9715,270800.0
2008-12-11 14:00:00,13.49,13.52,13.49,13.52,122000.0,11.9715,11.9981,11.9715,11.9981,122000.0
2008-12-11 14:05:00,13.52,13.53,13.47,13.49,159600.0,11.9981,12.007,11.9537,11.9715,159600.0
2008-12-11 14:10:00,13.48,13.51,13.43,13.44,541200.0,11.9626,11.9892,11.9182,11.9271,541200.0
2008-12-11 14:15:00,13.44,13.48,13.43,13.48,191600.0,11.9271,11.9626,11.9182,11.9626,191600.0
2008-12-11 14:20:00,13.48,13.5,13.47,13.49,173600.0,11.9626,11.9804,11.9537,11.9715,173600.0
2008-12-11 14:25:00,13.49,13.52,13.48,13.5,218000.0,11.9715,11.9981,11.9626,11.9804,218000.0
2008-12-11 14:30:00,13.5,13.54,13.49,13.54,172800.0,11.9804,12.0159,11.9715,12.0159,172800.0
2008-12-11 14:35:00,13.54,13.56,13.49,13.5,212800.0,12.0159,12.0336,11.9715,11.9804,212800.0
2008-12-11 14:40:00,13.5,13.53,13.5,13.5,231600.0,11.9804,12.007,11.9804,11.9804,231600.0
2008-12-11 14:45:00,13.5,13.54,13.46,13.47,496800.0,11.9804,12.0159,11.9449,11.9537,496800.0
2008-12-11 14:50:00,13.47,13.51,13.47,13.51,321200.0,11.9537,11.9892,11.9537,11.9892,321200.0
2008-12-11 14:55:00,13.51,13.52,13.49,13.51,440000.0,11.9892,11.9981,11.9715,11.9892,440000.0
2008-12-11 15:00:00,13.5,13.53,13.41,13.44,492800.0,11.9804,12.007,11.9005,11.9271,492800.0
2008-12-11 15:05:00,13.44,13.44,13.28,13.3,1298000.0,11.9271,11.9271,11.7851,11.8029,1298000.0
2008-12-11 15:10:00,13.3,13.3,13.21,13.24,866400.0,11.8029,11.8029,11.723,11.7496,866400.0
2008-12-11 15:15:00,13.24,13.25,13.17,13.18,455600.0,11.7496,11.7585,11.6875,11.6964,455600.0
2008-12-11 15:20:00,13.19,13.21,13.15,13.19,380400.0,11.7053,11.723,11.6698,11.7053,380400.0
2008-12-11 15:25:00,13.19,13.28,13.19,13.26,524800.0,11.7053,11.7851,11.7053,11.7674,524800.0
2008-12-11 15:30:00,13.26,13.27,13.06,13.08,990400.0,11.7674,11.7763,11.5899,11.6076,990400.0
2008-12-11 15:35:00,13.09,13.1,12.93,12.99,992400.0,11.6165,11.6254,11.4745,11.5278,992400.0
2008-12-11 15:40:00,13.0,13.09,12.99,13.09,836800.0,11.5366,11.6165,11.5278,11.6165,836800.0
2008-12-11 15:45:00,13.09,13.13,13.04,13.04,663200.0,11.6165,11.652,11.5721,11.5721,663200.0
2008-12-11 15:50:00,13.04,13.05,12.95,12.97,953600.0,11.5721,11.581,11.4923,11.51,953600.0
2008-12-11 15:55:00,12.97,13.05,12.95,13.03,1214000.0,11.51,11.581,11.4923,11.5633,1214000.0
2008-12-12 09:30:00,12.63,12.75,12.63,12.69,650400.0,11.2083,11.3148,11.2083,11.2615,650400.0
2008-12-12 09:35:00,12.69,12.97,12.66,12.91,1032800.0,11.2615,11.51,11.2349,11.4568,1032800.0
2008-12-12 09:40:00,12.91,12.99,12.9,12.9,1117600.0,11.4568,11.5278,11.4479,11.4479,1117600.0
2008-12-12 09:45:00,12.9,12.97,12.89,12.97,454000.0,11.4479,11.51,11.439,11.51,454000.0
2008-12-12 09:50:00,12.97,13.11,12.96,13.06,826800.0,11.51,11.6343,11.5011,11.5899,826800.0
2008-12-12 09:55:00,13.06,13.14,13.01,13.12,605200.0,11.5899,11.6609,11.5455,11.6431,605200.0
2008-12-12 10:00:00,13.13,13.2,13.07,13.19,526000.0,11.652,11.7141,11.5988,11.7053,526000.0
2008-12-12 10:05:00,13.19,13.22,13.15,13.19,609200.0,11.7053,11.7319,11.6698,11.7053,609200.0
2008-12-12 10:10:00,13.18,13.21,13.14,13.19,442800.0,11.6964,11.723,11.6609,11.7053,442800.0
2008-12-12 10:15:00,13.19,13.2,13.04,13.09,614400.0,11.7053,11.7141,11.5721,11.6165,614400.0
2008-12-12 10:20:00,13.09,13.12,13.05,13.08,230000.0,11.6165,11.6431,11.581,11.6076,230000.0
2008-12-12 10:25:00,13.08,13.13,13.07,13.12,168800.0,11.6076,11.652,11.5988,11.6431,168800.0
2008-12-12 10:30:00,13.12,13.16,13.05,13.06,239200.0,11.6431,11.6786,11.581,11.5899,239200.0
2008-12-12 10:35:00,13.06,13.16,13.06,13.16,110400.0,11.5899,11.6786,11.5899,11.6786,110400.0
2008-12-12 10:40:00,13.16,13.28,13.14,13.28,373200.0,11.6786,11.7851,11.6609,11.7851,373200.0
2008-12-12 10:45:00,13.28,13.32,13.22,13.23,372400.0,11.7851,11.8206,11.7319,11.7408,372400.0
2008-12-12 10:50:00,13.22,13.35,13.21,13.33,270000.0,11.7319,11.8472,11.723,11.8295,270000.0
2008-12-12 10:55:00,13.34,13.34,13.24,13.29,156800.0,11.8384,11.8384,11.7496,11.794,156800.0
2008-12-12 11:00:00,13.28,13.28,13.2,13.27,156400.0,11.7851,11.7851,11.7141,11.7763,156400.0
2008-12-12 11:05:00,13.26,13.36,13.25,13.36,252800.0,11.7674,11.8561,11.7585,11.8561,252800.0
2008-12-12 11:10:00,13.37,13.39,13.35,13.38,391200.0,11.865,11.8827,11.8472,11.8739,391200.0
2008-12-12 11:15:00,13.38,13.38,13.31,13.32,174400.0,11.8739,11.8739,11.8117,11.8206,174400.0
2008-12-12 11:20:00,13.33,13.35,13.3,13.34,160800.0,11.8295,11.8472,11.8029,11.8384,160800.0
2008-12-12 11:25:00,13.35,13.35,13.31,13.32,122400.0,11.8472,11.8472,11.8117,11.8206,122400.0
2008-12-12 11:30:00,13.31,13.35,13.29,13.32,189200.0,11.8117,11.8472,11.794,11.8206,189200.0
2008-12-12 11:35:00,13.32,13.34,13.2,13.2,165200.0,11.8206,11.8384,11.7141,11.7141,165200.0
2008-12-12 11:40:00,13.2,13.21,13.13,13.13,207600.0,11.7141,11.723,11.652,11.652,207600.0
2008-12-12 11:45:00,13.13,13.15,13.11,13.14,179600.0,11.652,11.6698,11.6343,11.6609,179600.0
2008-12-12 11:50:00,13.14,13.2,13.14,13.19,146000.0,11.6609,11.7141,11.6609,11.7053,146000.0
2008-12-12 11:55:00,13.19,13.2,13.13,13.15,77600.0,11.7053,11.7141,11.652,11.6698,77600.0
2008-12-12 12:00:00,13.15,13.23,13.15,13.22,121200.0,11.6698,11.7408,11.6698,11.7319,121200.0
2008-12-12 12:05:00,13.22,13.27,13.22,13.25,193200.0,11.7319,11.7763,11.7319,11.7585,193200.0
2008-12-12 12:10:00,13.25,13.33,13.24,13.3,177600.0,11.7585,11.8295,11.7496,11.8029,177600.0
2008-12-12 12:15:00,13.3,13.39,13.29,13.36,301600.0,11.8029,11.8827,11.794,11.8561,301600.0
2008-12-12 12:20:00,13.36,13.37,13.31,13.34,134400.0,11.8561,11.865,11.8117,11.8384,134400.0
2008-12-12 12:25:00,13.34,13.35,13.31,13.35,152000.0,11.8384,11.8472,11.8117,11.8472,152000.0
2008-12-12 12:30:00,13.35,13.44,13.32,13.43,268400.0,11.8472,11.9271,11.8206,11.9182,268400.0
2008-12-12 12:35:00,13.43,13.48,13.43,13.44,322400.0,11.9182,11.9626,11.9182,11.9271,322400.0
2008-12-12 12:40:00,13.44,13.45,13.4,13.4,440000.0,11.9271,11.936,11.8916,11.8916,440000.0
2008-12-12 12:45:00,13.4,13.4,13.33,13.34,207200.0,11.8916,11.8916,11.8295,11.8384,207200.0
2008-12-12 12:50:00,13.34,13.38,13.3,13.38,158400.0,11.8384,11.8739,11.8029,11.8739,158400.0
2008-12-12 12:55:00,13.38,13.4,13.3,13.31,180400.0,11.8739,11.8916,11.8029,11.8117,180400.0
2008-12-12 13:00:00,13.31,13.34,13.29,13.3,168800.0,11.8117,11.8384,11.794,11.8029,168800.0
2008-12-12 13:05:00,13.3,13.31,13.27,13.31,126000.0,11.8029,11.8117,11.7763,11.8117,126000.0
2008-12-12 13:10:00,13.31,13.32,13.26,13.27,262400.0,11.8117,11.8206,11.7674,11.7763,262400.0
2008-12-12 13:15:00,13.27,13.29,13.26,13.26,76800.0,11.7763,11.794,11.7674,11.7674,76800.0
2008-12-12 13:20:00,13.27,13.27,13.23,13.26,102000.0,11.7763,11.7763,11.7408,11.7674,102000.0
2008-12-12 13:25:00,13.26,13.26,13.14,13.17,181200.0,11.7674,11.7674,11.6609,11.6875,181200.0
2008-12-12 13:30:00,13.18,13.2,13.15,13.15,93600.0,11.6964,11.7141,11.6698,11.6698,93600.0
2008-12-12 13:35:00,13.15,13.15,13.1,13.12,156000.0,11.6698,11.6698,11.6254,11.6431,156000.0
2008-12-12 13:40:00,13.12,13.15,13.09,13.14,248400.0,11.6431,11.6698,11.6165,11.6609,248400.0
2008-12-12 13:45:00,13.14,13.15,13.12,13.13,394000.0,11.6609,11.6698,11.6431,11.652,394000.0
2008-12-12 13:50:00,13.13,13.15,13.12,13.14,268400.0,11.652,11.6698,11.6431,11.6609,268400.0
2008-12-12 13:55:00,13.14,13.17,13.14,13.15,114000.0,11.6609,11.6875,11.6609,11.6698,114000.0
2008-12-12 14:00:00,13.15,13.19,13.15,13.18,375600.0,11.6698,11.7053,11.6698,11.6964,375600.0
2008-12-12 14:05:00,13.19,13.22,13.17,13.2,102000.0,11.7053,11.7319,11.6875,11.7141,102000.0
2008-12-12 14:10:00,13.2,13.23,13.15,13.15,83600.0,11.7141,11.7408,11.6698,11.6698,83600.0
2008-12-12 14:15:00,13.16,13.24,13.13,13.13,111200.0,11.6786,11.7496,11.652,11.652,111200.0
2008-12-12 14:20:00,13.13,13.14,13.06,13.11,277200.0,11.652,11.6609,11.5899,11.6343,277200.0
2008-12-12 14:25:00,13.11,13.12,13.06,13.1,133600.0,11.6343,11.6431,11.5899,11.6254,133600.0
2008-12-12 14:30:00,13.1,13.11,13.04,13.07,164400.0,11.6254,11.6343,11.5721,11.5988,164400.0
2008-12-12 14:35:00,13.06,13.1,13.05,13.05,234400.0,11.5899,11.6254,11.581,11.581,234400.0
2008-12-12 14:40:00,13.05,13.11,13.05,13.07,262000.0,11.581,11.6343,11.581,11.5988,262000.0
2008-12-12 14:45:00,13.08,13.1,13.05,13.09,168400.0,11.6076,11.6254,11.581,11.6165,168400.0
2008-12-12 14:50:00,13.1,13.28,13.09,13.21,367200.0,11.6254,11.7851,11.6165,11.723,367200.0
2008-12-12 14:55:00,13.2,13.27,13.18,13.25,193200.0,11.7141,11.7763,11.6964,11.7585,193200.0
2008-12-12 15:00:00,13.27,13.31,13.24,13.26,204000.0,11.7763,11.8117,11.7496,11.7674,204000.0
2008-12-12 15:05:00,13.26,13.27,13.18,13.2,258800.0,11.7674,11.7763,11.6964,11.7141,258800.0
2008-12-12 15:10:00,13.19,13.19,13.09,13.12,278800.0,11.7053,11.7053,11.6165,11.6431,278800.0
2008-12-12 15:15:00,13.12,13.12,13.03,13.03,402800.0,11.6431,11.6431,11.5633,11.5633,402800.0
2008-12-12 15:20:00,13.02,13.09,13.02,13.04,372000.0,11.5544,11.6165,11.5544,11.5721,372000.0
2008-12-12 15:25:00,13.04,13.11,13.01,13.09,446000.0,11.5721,11.6343,11.5455,11.6165,446000.0
2008-12-12 15:30:00,13.09,13.09,13.01,13.04,242800.0,11.6165,11.6165,11.5455,11.5721,242800.0
2008-12-12 15:35:00,13.03,13.1,13.0,13.08,324400.0,11.5633,11.6254,11.5366,11.6076,324400.0
2008-12-12 15:40:00,13.07,13.12,13.07,13.1,294800.0,11.5988,11.6431,11.5988,11.6254,294800.0
2008-12-12 15:45:00,13.1,13.11,13.05,13.07,396000.0,11.6254,11.6343,11.581,11.5988,396000.0
2008-12-12 15:50:00,13.07,13.12,13.06,13.09,420000.0,11.5988,11.6431,11.5899,11.6165,420000.0
2008-12-12 15:55:00,13.09,13.24,13.08,13.23,1329200.0,11.6165,11.7496,11.6076,11.7408,1329200.0
2008-12-15 09:30:00,13.2,13.36,13.2,13.2,236000.0,11.7141,11.8561,11.7141,11.7141,236000.0
2008-12-15 09:35:00,13.2,13.22,13.13,13.13,280800.0,11.7141,11.7319,11.652,11.652,280800.0
2008-12-15 09:40:00,13.13,13.15,13.04,13.15,300400.0,11.652,11.6698,11.5721,11.6698,300400.0
2008-12-15 09:45:00,13.16,13.23,13.14,13.2,252800.0,11.6786,11.7408,11.6609,11.7141,252800.0
2008-12-15 09:50:00,13.2,13.2,13.13,13.14,171200.0,11.7141,11.7141,11.652,11.6609,171200.0
2008-12-15 09:55:00,13.14,13.15,13.09,13.1,232000.0,11.6609,11.6698,11.6165,11.6254,232000.0
2008-12-15 10:00:00,13.09,13.11,13.05,13.05,306400.0,11.6165,11.6343,11.581,11.581,306400.0
2008-12-15 10:05:00,13.06,13.1,13.04,13.06,393200.0,11.5899,11.6254,11.5721,11.5899,393200.0
2008-12-15 10:10:00,13.07,13.08,13.05,13.06,171600.0,11.5988,11.6076,11.581,11.5899,171600.0
2008-12-15 10:15:00,13.07,13.09,13.04,13.05,135600.0,11.5988,11.6165,11.5721,11.581,135600.0
2008-12-15 10:20:00,13.04,13.04,13.01,13.03,80000.0,11.5721,11.5721,11.5455,11.5633,80000.0
2008-12-15 10:25:00,13.03,13.09,13.03,13.09,131200.0,11.5633,11.6165,11.5633,11.6165,131200.0
2008-12-15 10:30:00,13.08,13.1,13.06,13.07,199200.0,11.6076,11.6254,11.5899,11.5988,199200.0
2008-12-15 10:35:00,13.08,13.12,13.06,13.1,272400.0,11.6076,11.6431,11.5899,11.6254,272400.0
2008-12-15 10:40:00,13.1,13.1,13.07,13.07,171600.0,11.6254,11.6254,11.5988,11.5988,171600.0
2008-12-15 10:45:00,13.08,13.1,13.01,13.01,136000.0,11.6076,11.6254,11.5455,11.5455,136000.0
2008-12-15 10:50:00,13.02,13.03,12.97,12.98,456400.0,11.5544,11.5633,11.51,11.5189,456400.0
2008-12-15 10:55:00,12.97,13.0,12.95,12.99,244400.0,11.51,11.5366,11.4923,11.5278,244400.0
2008-12-15 11:00:00,12.99,13.01,12.94,12.98,287600.0,11.5278,11.5455,11.4834,11.5189,287600.0
2008-12-15 11:05:00,12.98,13.03,12.97,13.03,226400.0,11.5189,11.5633,11.51,11.5633,226400.0
2008-12-15 11:10:00,13.03,13.06,13.01,13.06,184000.0,11.5633,11.5899,11.5455,11.5899,184000.0
2008-12-15 11:15:00,13.06,13.08,13.04,13.05,161600.0,11.5899,11.6076,11.5721,11.581,161600.0
2008-12-15 11:20:00,13.05,13.06,13.02,13.06,368400.0,11.581,11.5899,11.5544,11.5899,368400.0
2008-12-15 11:25:00,13.06,13.06,13.03,13.04,312800.0,11.5899,11.5899,11.5633,11.5721,312800.0
2008-12-15 11:30:00,13.04,13.11,13.04,13.11,242400.0,11.5721,11.6343,11.5721,11.6343,242400.0
2008-12-15 11:35:00,13.11,13.13,13.09,13.1,248400.0,11.6343,11.652,11.6165,11.6254,248400.0
2008-12-15 11:40:00,13.11,13.16,13.09,13.16,241200.0,11.6343,11.6786,11.6165,11.6786,241200.0
2008-12-15 11:45:00,13.16,13.16,13.12,13.12,192000.0,11.6786,11.6786,11.6431,11.6431,192000.0
2008-12-15 11:50:00,13.13,13.14,13.1,13.14,262000.0,11.652,11.6609,11.6254,11.6609,262000.0
2008-12-15 11:55:00,13.14,13.18,13.13,13.15,138800.0,11.6609,11.6964,11.652,11.6698,138800.0
2008-12-15 12:00:00,13.15,13.2,13.15,13.19,157200.0,11.6698,11.7141,11.6698,11.7053,157200.0
2008-12-15 12:05:00,13.19,13.19,13.17,13.18,68400.0,11.7053,11.7053,11.6875,11.6964,68400.0
2008-12-15 12:10:00,13.18,13.2,13.18,13.2,125200.0,11.6964,11.7141,11.6964,11.7141,125200.0
2008-12-15 12:15:00,13.2,13.2,13.17,13.19,175200.0,11.7141,11.7141,11.6875,11.7053,175200.0
2008-12-15 12:20:00,13.19,13.21,13.19,13.21,216000.0,11.7053,11.723,11.7053,11.723,216000.0
2008-12-15 12:25:00,13.2,13.29,13.2,13.28,476000.0,11.7141,11.794,11.7141,11.7851,476000.0
2008-12-15 12:30:00,13.28,13.3,13.25,13.3,169600.0,11.7851,11.8029,11.7585,11.8029,169600.0
2008-12-15 12:35:00,13.3,13.32,13.27,13.28,206000.0,11.8029,11.8206,11.7763,11.7851,206000.0
2008-12-15 12:40:00,13.28,13.3,13.27,13.29,86000.0,11.7851,11.8029,11.7763,11.794,86000.0
2008-12-15 12:45:00,13.29,13.31,13.28,13.29,147200.0,11.794,11.8117,11.7851,11.794,147200.0
2008-12-15 12:50:00,13.29,13.29,13.25,13.26,112800.0,11.794,11.794,11.7585,11.7674,112800.0
2008-12-15 12:55:00,13.26,13.3,13.24,13.3,102000.0,11.7674,11.8029,11.7496,11.8029,102000.0
2008-12-15 13:00:00,13.29,13.29,13.22,13.22,144400.0,11.794,11.794,11.7319,11.7319,144400.0
2008-12-15 13:05:00,13.22,13.24,13.18,13.19,121200.0,11.7319,11.7496,11.6964,11.7053,121200.0
2008-12-15 13:10:00,13.19,13.2,13.17,13.18,182000.0,11.7053,11.7141,11.6875,11.6964,182000.0
2008-12-15 13:15:00,13.17,13.19,13.17,13.17,84000.0,11.6875,11.7053,11.6875,11.6875,84000.0
2008-12-15 13:20:00,13.18,13.26,13.17,13.24,118800.0,11.6964,11.7674,11.6875,11.7496,118800.0
2008-12-15 13:25:00,13.24,13.29,13.24,13.26,117200.0,11.7496,11.794,11.7496,11.7674,117200.0
2008-12-15 13:30:00,13.26,13.31,13.26,13.31,125200.0,11.7674,11.8117,11.7674,11.8117,125200.0
2008-12-15 13:35:00,13.31,13.35,13.3,13.34,346400.0,11.8117,11.8472,11.8029,11.8384,346400.0
2008-12-15 13:40:00,13.34,13.4,13.34,13.39,262000.0,11.8384,11.8916,11.8384,11.8827,262000.0
2008-12-15 13:45:00,13.39,13.4,13.34,13.38,411200.0,11.8827,11.8916,11.8384,11.8739,411200.0
2008-12-15 13:50:00,13.38,13.4,13.37,13.39,199200.0,11.8739,11.8916,11.865,11.8827,199200.0
2008-12-15 13:55:00,13.39,13.42,13.38,13.4,266800.0,11.8827,11.9094,11.8739,11.8916,266800.0
2008-12-15 14:00:00,13.4,13.44,13.4,13.42,281200.0,11.8916,11.9271,11.8916,11.9094,281200.0
2008-12-15 14:05:00,13.43,13.43,13.39,13.4,261600.0,11.9182,11.9182,11.8827,11.8916,261600.0
2008-12-15 14:10:00,13.4,13.42,13.37,13.38,302400.0,11.8916,11.9094,11.865,11.8739,302400.0
2008-12-15 14:15:00,13.38,13.43,13.38,13.42,239200.0,11.8739,11.9182,11.8739,11.9094,239200.0
2008-12-15 14:20:00,13.42,13.44,13.42,13.42,137600.0,11.9094,11.9271,11.9094,11.9094,137600.0
2008-12-15 14:25:00,13.42,13.44,13.41,13.42,173600.0,11.9094,11.9271,11.9005,11.9094,173600.0
2008-12-15 14:30:00,13.42,13.42,13.35,13.37,643600.0,11.9094,11.9094,11.8472,11.865,643600.0
2008-12-15 14:35:00,13.36,13.36,13.31,13.33,118000.0,11.8561,11.8561,11.8117,11.8295,118000.0
2008-12-15 14:40:00,13.33,13.36,13.3,13.3,154000.0,11.8295,11.8561,11.8029,11.8029,154000.0
2008-12-15 14:45:00,13.29,13.31,13.29,13.31,113600.0,11.794,11.8117,11.794,11.8117,113600.0
2008-12-15 14:50:00,13.31,13.31,13.3,13.31,50800.0,11.8117,11.8117,11.8029,11.8117,50800.0
2008-12-15 14:55:00,13.31,13.31,13.26,13.28,135200.0,11.8117,11.8117,11.7674,11.7851,135200.0
2008-12-15 15:00:00,13.27,13.35,13.27,13.32,239200.0,11.7763,11.8472,11.7763,11.8206,239200.0
2008-12-15 15:05:00,13.32,13.34,13.26,13.27,183600.0,11.8206,11.8384,11.7674,11.7763,183600.0
2008-12-15 15:10:00,13.27,13.28,13.24,13.25,173600.0,11.7763,11.7851,11.7496,11.7585,173600.0
2008-12-15 15:15:00,13.25,13.31,13.24,13.28,234400.0,11.7585,11.8117,11.7496,11.7851,234400.0
2008-12-15 15:20:00,13.28,13.31,13.25,13.31,218400.0,11.7851,11.8117,11.7585,11.8117,218400.0
2008-12-15 15:25:00,13.3,13.33,13.27,13.27,191600.0,11.8029,11.8295,11.7763,11.7763,191600.0
2008-12-15 15:30:00,13.27,13.3,13.22,13.29,302400.0,11.7763,11.8029,11.7319,11.794,302400.0
2008-12-15 15:35:00,13.29,13.35,13.28,13.28,610800.0,11.794,11.8472,11.7851,11.7851,610800.0
2008-12-15 15:40:00,13.29,13.36,13.27,13.28,1092400.0,11.794,11.8561,11.7763,11.7851,1092400.0
2008-12-15 15:45:00,13.28,13.31,13.22,13.25,968800.0,11.7851,11.8117,11.7319,11.7585,968800.0
2008-12-15 15:50:00,13.25,13.26,13.19,13.19,1120800.0,11.7585,11.7674,11.7053,11.7053,1120800.0
2008-12-15 15:55:00,13.19,13.23,13.16,13.21,1336000.0,11.7053,11.7408,11.6786,11.723,1336000.0
2008-12-16 09:30:00,13.33,13.55,13.31,13.51,490000.0,11.8295,12.0247,11.8117,11.9892,490000.0
2008-12-16 09:35:00,13.51,13.52,13.43,13.47,502800.0,11.9892,11.9981,11.9182,11.9537,502800.0
2008-12-16 09:40:00,13.47,13.49,13.44,13.47,153600.0,11.9537,11.9715,11.9271,11.9537,153600.0
2008-12-16 09:45:00,13.47,13.51,13.45,13.47,358800.0,11.9537,11.9892,11.936,11.9537,358800.0
2008-12-16 09:50:00,13.47,13.53,13.46,13.52,337600.0,11.9537,12.007,11.9449,11.9981,337600.0
2008-12-16 09:55:00,13.52,13.54,13.49,13.5,394400.0,11.9981,12.0159,11.9715,11.9804,394400.0
2008-12-16 10:00:00,13.5,13.5,13.43,13.43,312400.0,11.9804,11.9804,11.9182,11.9182,312400.0
2008-12-16 10:05:00,13.43,13.44,13.36,13.38,387600.0,11.9182,11.9271,11.8561,11.8739,387600.0
2008-12-16 10:10:00,13.38,13.39,13.33,13.33,412400.0,11.8739,11.8827,11.8295,11.8295,412400.0
2008-12-16 10:15:00,13.33,13.34,13.29,13.33,243600.0,11.8295,11.8384,11.794,11.8295,243600.0
2008-12-16 10:20:00,13.32,13.37,13.31,13.35,212000.0,11.8206,11.865,11.8117,11.8472,212000.0
2008-12-16 10:25:00,13.35,13.38,13.34,13.34,170400.0,11.8472,11.8739,11.8384,11.8384,170400.0
2008-12-16 10:30:00,13.34,13.39,13.31,13.34,553200.0,11.8384,11.8827,11.8117,11.8384,553200.0
2008-12-16 10:35:00,13.34,13.34,13.31,13.33,111600.0,11.8384,11.8384,11.8117,11.8295,111600.0
2008-12-16 10:40:00,13.32,13.33,13.3,13.32,136000.0,11.8206,11.8295,11.8029,11.8206,136000.0
2008-12-16 10:45:00,13.32,13.33,13.29,13.32,144800.0,11.8206,11.8295,11.794,11.8206,144800.0
2008-12-16 10:50:00,13.32,13.33,13.26,13.29,170400.0,11.8206,11.8295,11.7674,11.794,170400.0
2008-12-16 10:55:00,13.28,13.3,13.25,13.26,185200.0,11.7851,11.8029,11.7585,11.7674,185200.0
2008-12-16 11:00:00,13.26,13.26,13.23,13.26,281200.0,11.7674,11.7674,11.7408,11.7674,281200.0
2008-12-16 11:05:00,13.26,13.31,13.26,13.26,222800.0,11.7674,11.8117,11.7674,11.7674,222800.0
2008-12-16 11:10:00,13.26,13.29,13.25,13.26,233600.0,11.7674,11.794,11.7585,11.7674,233600.0
2008-12-16 11:15:00,13.25,13.3,13.25,13.29,165600.0,11.7585,11.8029,11.7585,11.794,165600.0
2008-12-16 11:20:00,13.28,13.3,13.27,13.29,170800.0,11.7851,11.8029,11.7763,11.794,170800.0
2008-12-16 11:25:00,13.29,13.29,13.27,13.27,152400.0,11.794,11.794,11.7763,11.7763,152400.0
2008-12-16 11:30:00,13.27,13.3,13.26,13.26,159200.0,11.7763,11.8029,11.7674,11.7674,159200.0
2008-12-16 11:35:00,13.27,13.28,13.26,13.28,77200.0,11.7763,11.7851,11.7674,11.7851,77200.0
2008-12-16 11:40:00,13.28,13.28,13.25,13.27,93200.0,11.7851,11.7851,11.7585,11.7763,93200.0
2008-12-16 11:45:00,13.27,13.28,13.27,13.27,94800.0,11.7763,11.7851,11.7763,11.7763,94800.0
2008-12-16 11:50:00,13.28,13.28,13.21,13.22,197200.0,11.7851,11.7851,11.723,11.7319,197200.0
2008-12-16 11:55:00,13.21,13.23,13.19,13.2,448400.0,11.723,11.7408,11.7053,11.7141,448400.0
2008-12-16 12:00:00,13.19,13.27,13.19,13.27,140400.0,11.7053,11.7763,11.7053,11.7763,140400.0
2008-12-16 12:05:00,13.27,13.3,13.27,13.3,137600.0,11.7763,11.8029,11.7763,11.8029,137600.0
2008-12-16 12:10:00,13.3,13.35,13.3,13.35,176800.0,11.8029,11.8472,11.8029,11.8472,176800.0
2008-12-16 12:15:00,13.35,13.41,13.35,13.4,179200.0,11.8472,11.9005,11.8472,11.8916,179200.0
2008-12-16 12:20:00,13.4,13.43,13.4,13.43,252000.0,11.8916,11.9182,11.8916,11.9182,252000.0
2008-12-16 12:25:00,13.43,13.44,13.34,13.36,296000.0,11.9182,11.9271,11.8384,11.8561,296000.0
2008-12-16 12:30:00,13.37,13.38,13.34,13.35,92800.0,11.865,11.8739,11.8384,11.8472,92800.0
2008-12-16 12:35:00,13.35,13.38,13.35,13.38,132800.0,11.8472,11.8739,11.8472,11.8739,132800.0
2008-12-16 12:40:00,13.38,13.39,13.37,13.38,65200.0,11.8739,11.8827,11.865,11.8739,65200.0
2008-12-16 12:45:00,13.38,13.38,13.33,13.37,92800.0,11.8739,11.8739,11.8295,11.865,92800.0
2008-12-16 12:50:00,13.37,13.37,13.33,13.34,82800.0,11.865,11.865,11.8295,11.8384,82800.0
2008-12-16 12:55:00,13.34,13.37,13.33,13.36,102400.0,11.8384,11.865,11.8295,11.8561,102400.0
2008-12-16 13:00:00,13.36,13.37,13.34,13.36,158000.0,11.8561,11.865,11.8384,11.8561,158000.0
2008-12-16 13:05:00,13.36,13.38,13.36,13.38,68400.0,11.8561,11.8739,11.8561,11.8739,68400.0
2008-12-16 13:10:00,13.38,13.41,13.38,13.41,142400.0,11.8739,11.9005,11.8739,11.9005,142400.0
2008-12-16 13:15:00,13.41,13.49,13.39,13.48,252800.0,11.9005,11.9715,11.8827,11.9626,252800.0
2008-12-16 13:20:00,13.48,13.5,13.46,13.5,280400.0,11.9626,11.9804,11.9449,11.9804,280400.0
2008-12-16 13:25:00,13.5,13.53,13.49,13.53,289600.0,11.9804,12.007,11.9715,12.007,289600.0
2008-12-16 13:30:00,13.53,13.53,13.47,13.49,197600.0,12.007,12.007,11.9537,11.9715,197600.0
2008-12-16 13:35:00,13.49,13.53,13.47,13.51,198000.0,11.9715,12.007,11.9537,11.9892,198000.0
2008-12-16 13:40:00,13.52,13.52,13.48,13.51,132000.0,11.9981,11.9981,11.9626,11.9892,132000.0
2008-12-16 13:45:00,13.51,13.51,13.49,13.5,106000.0,11.9892,11.9892,11.9715,11.9804,106000.0
2008-12-16 13:50:00,13.51,13.54,13.5,13.53,259200.0,11.9892,12.0159,11.9804,12.007,259200.0
2008-12-16 13:55:00,13.53,13.56,13.52,13.55,174400.0,12.007,12.0336,11.9981,12.0247,174400.0
2008-12-16 14:00:00,13.56,13.56,13.52,13.52,123600.0,12.0336,12.0336,11.9981,11.9981,123600.0
2008-12-16 14:05:00,13.53,13.58,13.52,13.55,250800.0,12.007,12.0514,11.9981,12.0247,250800.0
2008-12-16 14:10:00,13.55,13.57,13.53,13.55,112400.0,12.0247,12.0425,12.007,12.0247,112400.0
2008-12-16 14:15:00,13.55,13.59,13.54,13.55,152800.0,12.0247,12.0602,12.0159,12.0247,152800.0
2008-12-16 14:20:00,13.55,13.62,13.55,13.59,475200.0,12.0247,12.0869,12.0247,12.0602,475200.0
2008-12-16 14:25:00,13.58,13.62,13.54,13.56,424800.0,12.0514,12.0869,12.0159,12.0336,424800.0
2008-12-16 14:30:00,13.57,13.62,13.54,13.59,432400.0,12.0425,12.0869,12.0159,12.0602,432400.0
2008-12-16 14:35:00,13.6,13.6,13.56,13.58,430800.0,12.0691,12.0691,12.0336,12.0514,430800.0
2008-12-16 14:40:00,13.57,13.59,13.55,13.58,437600.0,12.0425,12.0602,12.0247,12.0514,437600.0
2008-12-16 14:45:00,13.58,13.59,13.44,13.45,620000.0,12.0514,12.0602,11.9271,11.936,620000.0
2008-12-16 14:50:00,13.44,13.6,13.4,13.59,693600.0,11.9271,12.0691,11.8916,12.0602,693600.0
2008-12-16 14:55:00,13.59,13.6,13.55,13.59,498800.0,12.0602,12.0691,12.0247,12.0602,498800.0
2008-12-16 15:00:00,13.59,13.59,13.44,13.47,1034400.0,12.0602,12.0602,11.9271,11.9537,1034400.0
2008-12-16 15:05:00,13.47,13.57,13.45,13.56,636400.0,11.9537,12.0425,11.936,12.0336,636400.0
2008-12-16 15:10:00,13.56,13.61,13.55,13.57,710400.0,12.0336,12.078,12.0247,12.0425,710400.0
2008-12-16 15:15:00,13.57,13.64,13.56,13.63,922400.0,12.0425,12.1046,12.0336,12.0957,922400.0
2008-12-16 15:20:00,13.62,13.66,13.55,13.58,1062800.0,12.0869,12.1224,12.0247,12.0514,1062800.0
2008-12-16 15:25:00,13.58,13.63,13.57,13.6,479600.0,12.0514,12.0957,12.0425,12.0691,479600.0
2008-12-16 15:30:00,13.6,13.62,13.55,13.56,493200.0,12.0691,12.0869,12.0247,12.0336,493200.0
2008-12-16 15:35:00,13.57,13.58,13.52,13.55,494400.0,12.0425,12.0514,11.9981,12.0247,494400.0
2008-12-16 15:40:00,13.55,13.57,13.51,13.54,1010800.0,12.0247,12.0425,11.9892,12.0159,1010800.0
2008-12-16 15:45:00,13.54,13.55,13.5,13.5,986800.0,12.0159,12.0247,11.9804,11.9804,986800.0
2008-12-16 15:50:00,13.5,13.55,13.49,13.55,1226000.0,11.9804,12.0247,11.9715,12.0247,1226000.0
2008-12-16 15:55:00,13.55,13.7,13.55,13.68,1771200.0,12.0247,12.1578,12.0247,12.1401,1771200.0
2008-12-17 09:30:00,13.57,13.69,13.52,13.66,512000.0,12.0425,12.149,11.9981,12.1224,512000.0
2008-12-17 09:35:00,13.66,13.73,13.63,13.71,690400.0,12.1224,12.1845,12.0957,12.1667,690400.0
2008-12-17 09:40:00,13.71,13.74,13.7,13.72,462400.0,12.1667,12.1933,12.1578,12.1756,462400.0
2008-12-17 09:45:00,13.72,13.86,13.71,13.85,1046800.0,12.1756,12.2998,12.1667,12.291,1046800.0
2008-12-17 09:50:00,13.85,13.93,13.83,13.92,652400.0,12.291,12.362,12.2732,12.3531,652400.0
2008-12-17 09:55:00,13.92,13.93,13.84,13.88,517600.0,12.3531,12.362,12.2821,12.3176,517600.0
2008-12-17 10:00:00,13.88,13.97,13.75,13.84,710400.0,12.3176,12.3975,12.2022,12.2821,710400.0
2008-12-17 10:05:00,13.84,13.84,13.79,13.81,294000.0,12.2821,12.2821,12.2377,12.2555,294000.0
2008-12-17 10:10:00,13.81,13.84,13.74,13.76,384000.0,12.2555,12.2821,12.1933,12.2111,384000.0
2008-12-17 10:15:00,13.76,13.76,13.63,13.65,611600.0,12.2111,12.2111,12.0957,12.1135,611600.0
2008-12-17 10:20:00,13.65,13.66,13.63,13.65,401200.0,12.1135,12.1224,12.0957,12.1135,401200.0
2008-12-17 10:25:00,13.65,13.7,13.61,13.69,580400.0,12.1135,12.1578,12.078,12.149,580400.0
2008-12-17 10:30:00,13.7,13.7,13.64,13.66,224800.0,12.1578,12.1578,12.1046,12.1224,224800.0
2008-12-17 10:35:00,13.66,13.7,13.64,13.65,243200.0,12.1224,12.1578,12.1046,12.1135,243200.0
2008-12-17 10:40:00,13.65,13.71,13.63,13.68,235200.0,12.1135,12.1667,12.0957,12.1401,235200.0
2008-12-17 10:45:00,13.68,13.68,13.64,13.64,148800.0,12.1401,12.1401,12.1046,12.1046,148800.0
2008-12-17 10:50:00,13.64,13.67,13.64,13.66,156800.0,12.1046,12.1312,12.1046,12.1224,156800.0
2008-12-17 10:55:00,13.65,13.67,13.64,13.65,149200.0,12.1135,12.1312,12.1046,12.1135,149200.0
2008-12-17 11:00:00,13.65,13.72,13.65,13.68,251200.0,12.1135,12.1756,12.1135,12.1401,251200.0
2008-12-17 11:05:00,13.68,13.77,13.68,13.76,286000.0,12.1401,12.22,12.1401,12.2111,286000.0
2008-12-17 11:10:00,13.76,13.76,13.7,13.72,200800.0,12.2111,12.2111,12.1578,12.1756,200800.0
2008-12-17 11:15:00,13.72,13.73,13.7,13.73,380400.0,12.1756,12.1845,12.1578,12.1845,380400.0
2008-12-17 11:20:00,13.73,13.76,13.73,13.74,131600.0,12.1845,12.2111,12.1845,12.1933,131600.0
2008-12-17 11:25:00,13.75,13.75,13.72,13.75,128000.0,12.2022,12.2022,12.1756,12.2022,128000.0
2008-12-17 11:30:00,13.75,13.78,13.72,13.72,494000.0,12.2022,12.2288,12.1756,12.1756,494000.0
2008-12-17 11:35:00,13.72,13.72,13.68,13.71,191200.0,12.1756,12.1756,12.1401,12.1667,191200.0
2008-12-17 11:40:00,13.71,13.8,13.71,13.78,326000.0,12.1667,12.2466,12.1667,12.2288,326000.0
2008-12-17 11:45:00,13.78,13.79,13.75,13.76,187600.0,12.2288,12.2377,12.2022,12.2111,187600.0
2008-12-17 11:50:00,13.76,13.77,13.72,13.72,102400.0,12.2111,12.22,12.1756,12.1756,102400.0
2008-12-17 11:55:00,13.72,13.78,13.71,13.74,165600.0,12.1756,12.2288,12.1667,12.1933,165600.0
2008-12-17 12:00:00,13.74,13.74,13.72,13.72,73200.0,12.1933,12.1933,12.1756,12.1756,73200.0
2008-12-17 12:05:00,13.73,13.78,13.73,13.78,143200.0,12.1845,12.2288,12.1845,12.2288,143200.0
2008-12-17 12:10:00,13.79,13.79,13.74,13.76,163200.0,12.2377,12.2377,12.1933,12.2111,163200.0
2008-12-17 12:15:00,13.76,13.79,13.76,13.78,82400.0,12.2111,12.2377,12.2111,12.2288,82400.0
2008-12-17 12:20:00,13.78,13.8,13.77,13.78,155200.0,12.2288,12.2466,12.22,12.2288,155200.0
2008-12-17 12:25:00,13.78,13.8,13.78,13.79,90800.0,12.2288,12.2466,12.2288,12.2377,90800.0
2008-12-17 12:30:00,13.79,13.8,13.75,13.75,178800.0,12.2377,12.2466,12.2022,12.2022,178800.0
2008-12-17 12:35:00,13.75,13.78,13.7,13.7,212000.0,12.2022,12.2288,12.1578,12.1578,212000.0
2008-12-17 12:40:00,13.7,13.72,13.7,13.7,94000.0,12.1578,12.1756,12.1578,12.1578,94000.0
2008-12-17 12:45:00,13.71,13.72,13.7,13.72,110000.0,12.1667,12.1756,12.1578,12.1756,110000.0
2008-12-17 12:50:00,13.72,13.77,13.72,13.75,146400.0,12.1756,12.22,12.1756,12.2022,146400.0
2008-12-17 12:55:00,13.75,13.77,13.74,13.77,225200.0,12.2022,12.22,12.1933,12.22,225200.0
2008-12-17 13:00:00,13.76,13.79,13.74,13.78,181200.0,12.2111,12.2377,12.1933,12.2288,181200.0
2008-12-17 13:05:00,13.79,13.81,13.78,13.8,195600.0,12.2377,12.2555,12.2288,12.2466,195600.0
2008-12-17 13:10:00,13.8,13.84,13.8,13.83,166800.0,12.2466,12.2821,12.2466,12.2732,166800.0
2008-12-17 13:15:00,13.83,13.84,13.8,13.82,128800.0,12.2732,12.2821,12.2466,12.2643,128800.0
2008-12-17 13:20:00,13.82,13.88,13.82,13.86,116400.0,12.2643,12.3176,12.2643,12.2998,116400.0
2008-12-17 13:25:00,13.86,13.88,13.85,13.86,124000.0,12.2998,12.3176,12.291,12.2998,124000.0
2008-12-17 13:30:00,13.85,13.88,13.85,13.88,129200.0,12.291,12.3176,12.291,12.3176,129200.0
2008-12-17 13:35:00,13.87,13.9,13.87,13.9,304800.0,12.3087,12.3353,12.3087,12.3353,304800.0
2008-12-17 13:40:00,13.9,13.9,13.89,13.9,84400.0,12.3353,12.3353,12.3265,12.3353,84400.0
2008-12-17 13:45:00,13.9,13.95,13.9,13.92,205600.0,12.3353,12.3797,12.3353,12.3531,205600.0
2008-12-17 13:50:00,13.92,13.93,13.85,13.88,174400.0,12.3531,12.362,12.291,12.3176,174400.0
2008-12-17 13:55:00,13.88,13.89,13.85,13.86,73200.0,12.3176,12.3265,12.291,12.2998,73200.0
2008-12-17 14:00:00,13.86,13.93,13.86,13.92,118800.0,12.2998,12.362,12.2998,12.3531,118800.0
2008-12-17 14:05:00,13.92,13.96,13.91,13.96,174000.0,12.3531,12.3886,12.3442,12.3886,174000.0
2008-12-17 14:10:00,13.96,13.97,13.95,13.97,236800.0,12.3886,12.3975,12.3797,12.3975,236800.0
2008-12-17 14:15:00,13.97,14.0,13.95,13.99,421200.0,12.3975,12.4241,12.3797,12.4152,421200.0
2008-12-17 14:20:00,13.98,14.0,13.9,13.95,380800.0,12.4063,12.4241,12.3353,12.3797,380800.0
2008-12-17 14:25:00,13.96,13.97,13.88,13.9,545600.0,12.3886,12.3975,12.3176,12.3353,545600.0
2008-12-17 14:30:00,13.9,13.9,13.84,13.85,328000.0,12.3353,12.3353,12.2821,12.291,328000.0
2008-12-17 14:35:00,13.85,13.91,13.84,13.86,373600.0,12.291,12.3442,12.2821,12.2998,373600.0
2008-12-17 14:40:00,13.86,13.9,13.86,13.87,171600.0,12.2998,12.3353,12.2998,12.3087,171600.0
2008-12-17 14:45:00,13.87,13.94,13.87,13.87,428000.0,12.3087,12.3708,12.3087,12.3087,428000.0
2008-12-17 14:50:00,13.88,13.88,13.81,13.81,218800.0,12.3176,12.3176,12.2555,12.2555,218800.0
2008-12-17 14:55:00,13.81,13.86,13.79,13.86,404800.0,12.2555,12.2998,12.2377,12.2998,404800.0
2008-12-17 15:00:00,13.85,13.88,13.84,13.87,237200.0,12.291,12.3176,12.2821,12.3087,237200.0
2008-12-17 15:05:00,13.87,13.9,13.87,13.9,273200.0,12.3087,12.3353,12.3087,12.3353,273200.0
2008-12-17 15:10:00,13.9,13.93,13.9,13.92,287600.0,12.3353,12.362,12.3353,12.3531,287600.0
2008-12-17 15:15:00,13.92,13.95,13.92,13.93,278800.0,12.3531,12.3797,12.3531,12.362,278800.0
2008-12-17 15:20:00,13.93,13.97,13.92,13.95,422400.0,12.362,12.3975,12.3531,12.3797,422400.0
2008-12-17 15:25:00,13.96,13.96,13.86,13.88,416800.0,12.3886,12.3886,12.2998,12.3176,416800.0
2008-12-17 15:30:00,13.88,13.88,13.83,13.83,275200.0,12.3176,12.3176,12.2732,12.2732,275200.0
2008-12-17 15:35:00,13.83,13.87,13.81,13.84,351600.0,12.2732,12.3087,12.2555,12.2821,351600.0
2008-12-17 15:40:00,13.84,13.88,13.84,13.87,498000.0,12.2821,12.3176,12.2821,12.3087,498000.0
2008-12-17 15:45:00,13.87,13.93,13.86,13.92,436800.0,12.3087,12.362,12.2998,12.3531,436800.0
2008-12-17 15:50:00,13.93,13.95,13.88,13.89,491600.0,12.362,12.3797,12.3176,12.3265,491600.0
2008-12-17 15:55:00,13.88,13.89,13.81,13.81,580800.0,12.3176,12.3265,12.2555,12.2555,580800.0
2008-12-18 09:30:00,13.84,14.03,13.84,13.98,744800.0,12.2821,12.4507,12.2821,12.4063,744800.0
2008-12-18 09:35:00,13.98,14.05,13.91,13.95,539600.0,12.4063,12.4685,12.3442,12.3797,539600.0
2008-12-18 09:40:00,13.95,14.03,13.93,14.02,340400.0,12.3797,12.4507,12.362,12.4418,340400.0
2008-12-18 09:45:00,14.01,14.02,13.81,13.87,532000.0,12.433,12.4418,12.2555,12.3087,532000.0
2008-12-18 09:50:00,13.87,13.94,13.78,13.78,340400.0,12.3087,12.3708,12.2288,12.2288,340400.0
2008-12-18 09:55:00,13.79,13.8,13.67,13.68,1349600.0,12.2377,12.2466,12.1312,12.1401,1349600.0
2008-12-18 10:00:00,13.69,13.75,13.65,13.68,535200.0,12.149,12.2022,12.1135,12.1401,535200.0
2008-12-18 10:05:00,13.68,13.69,13.61,13.63,587600.0,12.1401,12.149,12.078,12.0957,587600.0
2008-12-18 10:10:00,13.63,13.65,13.6,13.63,374000.0,12.0957,12.1135,12.0691,12.0957,374000.0
2008-12-18 10:15:00,13.63,13.68,13.61,13.62,424800.0,12.0957,12.1401,12.078,12.0869,424800.0
2008-12-18 10:20:00,13.62,13.68,13.62,13.64,274000.0,12.0869,12.1401,12.0869,12.1046,274000.0
2008-12-18 10:25:00,13.64,13.77,13.63,13.77,388800.0,12.1046,12.22,12.0957,12.22,388800.0
2008-12-18 10:30:00,13.77,13.79,13.73,13.75,382000.0,12.22,12.2377,12.1845,12.2022,382000.0
2008-12-18 10:35:00,13.75,13.75,13.68,13.7,263200.0,12.2022,12.2022,12.1401,12.1578,263200.0
2008-12-18 10:40:00,13.7,13.75,13.7,13.74,257600.0,12.1578,12.2022,12.1578,12.1933,257600.0
2008-12-18 10:45:00,13.74,13.78,13.71,13.78,222800.0,12.1933,12.2288,12.1667,12.2288,222800.0
2008-12-18 10:50:00,13.78,13.79,13.73,13.79,165600.0,12.2288,12.2377,12.1845,12.2377,165600.0
2008-12-18 10:55:00,13.79,13.79,13.74,13.76,229200.0,12.2377,12.2377,12.1933,12.2111,229200.0
2008-12-18 11:00:00,13.75,13.78,13.75,13.77,108400.0,12.2022,12.2288,12.2022,12.22,108400.0
2008-12-18 11:05:00,13.77,13.82,13.75,13.76,307200.0,12.22,12.2643,12.2022,12.2111,307200.0
2008-12-18 11:10:00,13.75,13.81,13.74,13.78,228400.0,12.2022,12.2555,12.1933,12.2288,228400.0
2008-12-18 11:15:00,13.78,13.86,13.78,13.81,206000.0,12.2288,12.2998,12.2288,12.2555,206000.0
2008-12-18 11:20:00,13.81,13.93,13.77,13.88,331600.0,12.2555,12.362,12.22,12.3176,331600.0
2008-12-18 11:25:00,13.88,13.92,13.82,13.84,244400.0,12.3176,12.3531,12.2643,12.2821,244400.0
2008-12-18 11:30:00,13.84,13.89,13.84,13.87,216000.0,12.2821,12.3265,12.2821,12.3087,216000.0
2008-12-18 11:35:00,13.87,13.88,13.86,13.88,110000.0,12.3087,12.3176,12.2998,12.3176,110000.0
2008-12-18 11:40:00,13.88,13.93,13.88,13.92,279600.0,12.3176,12.362,12.3176,12.3531,279600.0
2008-12-18 11:45:00,13.93,14.0,13.93,13.96,1577600.0,12.362,12.4241,12.362,12.3886,1577600.0
2008-12-18 11:50:00,13.96,13.97,13.91,13.92,639200.0,12.3886,12.3975,12.3442,12.3531,639200.0
2008-12-18 11:55:00,13.93,13.94,13.92,13.93,89200.0,12.362,12.3708,12.3531,12.362,89200.0
2008-12-18 12:00:00,13.93,13.99,13.93,13.99,158000.0,12.362,12.4152,12.362,12.4152,158000.0
2008-12-18 12:05:00,13.99,14.02,13.98,14.02,270400.0,12.4152,12.4418,12.4063,12.4418,270400.0
2008-12-18 12:10:00,14.01,14.01,13.96,13.96,120400.0,12.433,12.433,12.3886,12.3886,120400.0
2008-12-18 12:15:00,13.96,13.97,13.94,13.97,111600.0,12.3886,12.3975,12.3708,12.3975,111600.0
2008-12-18 12:20:00,13.97,13.97,13.94,13.96,214800.0,12.3975,12.3975,12.3708,12.3886,214800.0
2008-12-18 12:25:00,13.96,13.96,13.86,13.91,234800.0,12.3886,12.3886,12.2998,12.3442,234800.0
2008-12-18 12:30:00,13.91,13.97,13.88,13.97,199600.0,12.3442,12.3975,12.3176,12.3975,199600.0
2008-12-18 12:35:00,13.97,13.97,13.92,13.95,353600.0,12.3975,12.3975,12.3531,12.3797,353600.0
2008-12-18 12:40:00,13.95,13.96,13.88,13.91,381600.0,12.3797,12.3886,12.3176,12.3442,381600.0
2008-12-18 12:45:00,13.91,13.92,13.89,13.92,102000.0,12.3442,12.3531,12.3265,12.3531,102000.0
2008-12-18 12:50:00,13.92,13.92,13.9,13.91,112800.0,12.3531,12.3531,12.3353,12.3442,112800.0
2008-12-18 12:55:00,13.92,13.93,13.9,13.92,90800.0,12.3531,12.362,12.3353,12.3531,90800.0
2008-12-18 13:00:00,13.93,13.93,13.91,13.93,123200.0,12.362,12.362,12.3442,12.362,123200.0
2008-12-18 13:05:00,13.93,13.94,13.91,13.93,132400.0,12.362,12.3708,12.3442,12.362,132400.0
2008-12-18 13:10:00,13.93,13.94,13.91,13.91,87200.0,12.362,12.3708,12.3442,12.3442,87200.0
2008-12-18 13:15:00,13.91,13.92,13.9,13.92,64800.0,12.3442,12.3531,12.3353,12.3531,64800.0
2008-12-18 13:20:00,13.92,13.92,13.87,13.88,88400.0,12.3531,12.3531,12.3087,12.3176,88400.0
2008-12-18 13:25:00,13.88,13.88,13.85,13.86,115600.0,12.3176,12.3176,12.291,12.2998,115600.0
2008-12-18 13:30:00,13.85,13.91,13.85,13.88,135600.0,12.291,12.3442,12.291,12.3176,135600.0
2008-12-18 13:35:00,13.87,13.9,13.87,13.88,110400.0,12.3087,12.3353,12.3087,12.3176,110400.0
2008-12-18 13:40:00,13.88,13.88,13.84,13.85,116400.0,12.3176,12.3176,12.2821,12.291,116400.0
2008-12-18 13:45:00,13.85,13.85,13.77,13.79,184000.0,12.291,12.291,12.22,12.2377,184000.0
2008-12-18 13:50:00,13.79,13.8,13.78,13.78,134000.0,12.2377,12.2466,12.2288,12.2288,134000.0
2008-12-18 13:55:00,13.78,13.79,13.77,13.78,155600.0,12.2288,12.2377,12.22,12.2288,155600.0
2008-12-18 14:00:00,13.77,13.78,13.52,13.69,753600.0,12.22,12.2288,11.9981,12.149,753600.0
2008-12-18 14:05:00,13.69,13.75,13.68,13.74,604400.0,12.149,12.2022,12.1401,12.1933,604400.0
2008-12-18 14:10:00,13.74,13.76,13.73,13.73,119600.0,12.1933,12.2111,12.1845,12.1845,119600.0
2008-12-18 14:15:00,13.74,13.77,13.71,13.73,354000.0,12.1933,12.22,12.1667,12.1845,354000.0
2008-12-18 14:20:00,13.72,13.74,13.66,13.67,318800.0,12.1756,12.1933,12.1224,12.1312,318800.0
2008-12-18 14:25:00,13.67,13.72,13.65,13.72,185200.0,12.1312,12.1756,12.1135,12.1756,185200.0
2008-12-18 14:30:00,13.72,13.72,13.69,13.7,167200.0,12.1756,12.1756,12.149,12.1578,167200.0
2008-12-18 14:35:00,13.7,13.77,13.69,13.76,177600.0,12.1578,12.22,12.149,12.2111,177600.0
2008-12-18 14:40:00,13.76,13.77,13.72,13.72,287600.0,12.2111,12.22,12.1756,12.1756,287600.0
2008-12-18 14:45:00,13.72,13.76,13.7,13.76,264800.0,12.1756,12.2111,12.1578,12.2111,264800.0
2008-12-18 14:50:00,13.76,13.78,13.72,13.75,321600.0,12.2111,12.2288,12.1756,12.2022,321600.0
2008-12-18 14:55:00,13.75,13.75,13.66,13.67,310000.0,12.2022,12.2022,12.1224,12.1312,310000.0
2008-12-18 15:00:00,13.67,13.68,13.63,13.65,358800.0,12.1312,12.1401,12.0957,12.1135,358800.0
2008-12-18 15:05:00,13.65,13.67,13.65,13.67,244000.0,12.1135,12.1312,12.1135,12.1312,244000.0
2008-12-18 15:10:00,13.67,13.68,13.63,13.65,348400.0,12.1312,12.1401,12.0957,12.1135,348400.0
2008-12-18 15:15:00,13.65,13.69,13.63,13.64,423200.0,12.1135,12.149,12.0957,12.1046,423200.0
2008-12-18 15:20:00,13.65,13.65,13.52,13.53,910400.0,12.1135,12.1135,11.9981,12.007,910400.0
2008-12-18 15:25:00,13.54,13.64,13.53,13.62,616800.0,12.0159,12.1046,12.007,12.0869,616800.0
2008-12-18 15:30:00,13.63,13.68,13.6,13.6,489600.0,12.0957,12.1401,12.0691,12.0691,489600.0
2008-12-18 15:35:00,13.6,13.72,13.6,13.66,395600.0,12.0691,12.1756,12.0691,12.1224,395600.0
2008-12-18 15:40:00,13.67,13.74,13.64,13.67,931600.0,12.1312,12.1933,12.1046,12.1312,931600.0
2008-12-18 15:45:00,13.67,13.72,13.64,13.72,510800.0,12.1312,12.1756,12.1046,12.1756,510800.0
2008-12-18 15:50:00,13.72,13.73,13.65,13.65,824000.0,12.1756,12.1845,12.1135,12.1135,824000.0
2008-12-18 15:55:00,13.65,13.65,13.56,13.63,1106800.0,12.1135,12.1135,12.0336,12.0957,1106800.0
2008-12-19 09:30:00,13.63,13.74,13.54,13.69,991600.0,12.0957,12.1933,12.0159,12.149,991600.0
2008-12-19 09:35:00,13.69,13.69,13.55,13.61,864000.0,12.149,12.149,12.0247,12.078,864000.0
2008-12-19 09:40:00,13.6,13.65,13.59,13.65,313200.0,12.0691,12.1135,12.0602,12.1135,313200.0
2008-12-19 09:45:00,13.66,13.81,13.63,13.81,276800.0,12.1224,12.2555,12.0957,12.2555,276800.0
2008-12-19 09:50:00,13.8,13.86,13.75,13.77,405600.0,12.2466,12.2998,12.2022,12.22,405600.0
2008-12-19 09:55:00,13.78,13.8,13.76,13.79,200000.0,12.2288,12.2466,12.2111,12.2377,200000.0
2008-12-19 10:00:00,13.79,13.88,13.79,13.88,290400.0,12.2377,12.3176,12.2377,12.3176,290400.0
2008-12-19 10:05:00,13.88,13.88,13.81,13.81,149200.0,12.3176,12.3176,12.2555,12.2555,149200.0
2008-12-19 10:10:00,13.81,13.88,13.81,13.87,209600.0,12.2555,12.3176,12.2555,12.3087,209600.0
2008-12-19 10:15:00,13.88,13.93,13.87,13.9,277200.0,12.3176,12.362,12.3087,12.3353,277200.0
2008-12-19 10:20:00,13.9,13.92,13.87,13.9,229600.0,12.3353,12.3531,12.3087,12.3353,229600.0
2008-12-19 10:25:00,13.89,13.92,13.87,13.88,360000.0,12.3265,12.3531,12.3087,12.3176,360000.0
2008-12-19 10:30:00,13.89,13.97,13.88,13.91,370400.0,12.3265,12.3975,12.3176,12.3442,370400.0
2008-12-19 10:35:00,13.91,13.96,13.91,13.96,302000.0,12.3442,12.3886,12.3442,12.3886,302000.0
2008-12-19 10:40:00,13.95,14.02,13.95,14.01,676400.0,12.3797,12.4418,12.3797,12.433,676400.0
2008-12-19 10:45:00,14.0,14.05,14.0,14.03,490000.0,12.4241,12.4685,12.4241,12.4507,490000.0
2008-12-19 10:50:00,14.03,14.06,13.99,13.99,587200.0,12.4507,12.4773,12.4152,12.4152,587200.0
2008-12-19 10:55:00,13.99,14.01,13.9,13.91,269600.0,12.4152,12.433,12.3353,12.3442,269600.0
2008-12-19 11:00:00,13.91,13.91,13.88,13.9,263200.0,12.3442,12.3442,12.3176,12.3353,263200.0
2008-12-19 11:05:00,13.89,13.91,13.84,13.85,269600.0,12.3265,12.3442,12.2821,12.291,269600.0
2008-12-19 11:10:00,13.85,13.88,13.85,13.86,272000.0,12.291,12.3176,12.291,12.2998,272000.0
2008-12-19 11:15:00,13.86,13.88,13.85,13.86,152800.0,12.2998,12.3176,12.291,12.2998,152800.0
2008-12-19 11:20:00,13.87,13.88,13.84,13.86,284400.0,12.3087,12.3176,12.2821,12.2998,284400.0
2008-12-19 11:25:00,13.86,13.86,13.81,13.85,474400.0,12.2998,12.2998,12.2555,12.291,474400.0
2008-12-19 11:30:00,13.85,13.91,13.85,13.91,108000.0,12.291,12.3442,12.291,12.3442,108000.0
2008-12-19 11:35:00,13.91,13.93,13.85,13.85,648400.0,12.3442,12.362,12.291,12.291,648400.0
2008-12-19 11:40:00,13.85,13.86,13.73,13.73,446800.0,12.291,12.2998,12.1845,12.1845,446800.0
2008-12-19 11:45:00,13.73,13.73,13.67,13.68,598000.0,12.1845,12.1845,12.1312,12.1401,598000.0
2008-12-19 11:50:00,13.68,13.71,13.65,13.65,224800.0,12.1401,12.1667,12.1135,12.1135,224800.0
2008-12-19 11:55:00,13.65,13.69,13.65,13.69,529600.0,12.1135,12.149,12.1135,12.149,529600.0
2008-12-19 12:00:00,13.7,13.7,13.68,13.69,370400.0,12.1578,12.1578,12.1401,12.149,370400.0
2008-12-19 12:05:00,13.68,13.68,13.63,13.66,211200.0,12.1401,12.1401,12.0957,12.1224,211200.0
2008-12-19 12:10:00,13.65,13.68,13.64,13.67,218400.0,12.1135,12.1401,12.1046,12.1312,218400.0
2008-12-19 12:15:00,13.67,13.68,13.65,13.66,144800.0,12.1312,12.1401,12.1135,12.1224,144800.0
2008-12-19 12:20:00,13.66,13.67,13.63,13.65,140800.0,12.1224,12.1312,12.0957,12.1135,140800.0
2008-12-19 12:25:00,13.66,13.7,13.65,13.68,188400.0,12.1224,12.1578,12.1135,12.1401,188400.0
2008-12-19 12:30:00,13.69,13.7,13.68,13.7,126000.0,12.149,12.1578,12.1401,12.1578,126000.0
2008-12-19 12:35:00,13.7,13.7,13.67,13.68,172400.0,12.1578,12.1578,12.1312,12.1401,172400.0
2008-12-19 12:40:00,13.68,13.69,13.67,13.68,198400.0,12.1401,12.149,12.1312,12.1401,198400.0
2008-12-19 12:45:00,13.67,13.69,13.67,13.69,277200.0,12.1312,12.149,12.1312,12.149,277200.0
2008-12-19 12:50:00,13.69,13.69,13.66,13.68,134800.0,12.149,12.149,12.1224,12.1401,134800.0
2008-12-19 12:55:00,13.68,13.71,13.67,13.7,153600.0,12.1401,12.1667,12.1312,12.1578,153600.0
2008-12-19 13:00:00,13.7,13.72,13.7,13.7,143600.0,12.1578,12.1756,12.1578,12.1578,143600.0
2008-12-19 13:05:00,13.7,13.71,13.68,13.71,124400.0,12.1578,12.1667,12.1401,12.1667,124400.0
2008-12-19 13:10:00,13.71,13.72,13.68,13.68,254800.0,12.1667,12.1756,12.1401,12.1401,254800.0
2008-12-19 13:15:00,13.68,13.69,13.68,13.68,183600.0,12.1401,12.149,12.1401,12.1401,183600.0
2008-12-19 13:20:00,13.68,13.69,13.66,13.67,180000.0,12.1401,12.149,12.1224,12.1312,180000.0
2008-12-19 13:25:00,13.67,13.69,13.66,13.68,117200.0,12.1312,12.149,12.1224,12.1401,117200.0
2008-12-19 13:30:00,13.69,13.72,13.68,13.72,228800.0,12.149,12.1756,12.1401,12.1756,228800.0
2008-12-19 13:35:00,13.72,13.72,13.7,13.7,362400.0,12.1756,12.1756,12.1578,12.1578,362400.0
2008-12-19 13:40:00,13.71,13.72,13.7,13.7,181200.0,12.1667,12.1756,12.1578,12.1578,181200.0
2008-12-19 13:45:00,13.7,13.71,13.68,13.68,106800.0,12.1578,12.1667,12.1401,12.1401,106800.0
2008-12-19 13:50:00,13.68,13.69,13.63,13.65,167600.0,12.1401,12.149,12.0957,12.1135,167600.0
2008-12-19 13:55:00,13.65,13.65,13.61,13.63,317600.0,12.1135,12.1135,12.078,12.0957,317600.0
2008-12-19 14:00:00,13.63,13.66,13.63,13.65,155200.0,12.0957,12.1224,12.0957,12.1135,155200.0
2008-12-19 14:05:00,13.65,13.66,13.6,13.61,388000.0,12.1135,12.1224,12.0691,12.078,388000.0
2008-12-19 14:10:00,13.61,13.61,13.58,13.59,199600.0,12.078,12.078,12.0514,12.0602,199600.0
2008-12-19 14:15:00,13.59,13.61,13.59,13.59,210400.0,12.0602,12.078,12.0602,12.0602,210400.0
2008-12-19 14:20:00,13.58,13.6,13.56,13.6,233600.0,12.0514,12.0691,12.0336,12.0691,233600.0
2008-12-19 14:25:00,13.59,13.7,13.59,13.7,213600.0,12.0602,12.1578,12.0602,12.1578,213600.0
2008-12-19 14:30:00,13.7,13.72,13.67,13.69,306000.0,12.1578,12.1756,12.1312,12.149,306000.0
2008-12-19 14:35:00,13.68,13.72,13.68,13.69,186400.0,12.1401,12.1756,12.1401,12.149,186400.0
2008-12-19 14:40:00,13.69,13.72,13.69,13.71,288400.0,12.149,12.1756,12.149,12.1667,288400.0
2008-12-19 14:45:00,13.72,13.73,13.7,13.72,198000.0,12.1756,12.1845,12.1578,12.1756,198000.0
2008-12-19 14:50:00,13.72,13.72,13.61,13.62,339200.0,12.1756,12.1756,12.078,12.0869,339200.0
2008-12-19 14:55:00,13.61,13.65,13.61,13.62,146000.0,12.078,12.1135,12.078,12.0869,146000.0
2008-12-19 15:00:00,13.62,13.63,13.55,13.57,477600.0,12.0869,12.0957,12.0247,12.0425,477600.0
2008-12-19 15:05:00,13.57,13.6,13.56,13.58,284000.0,12.0425,12.0691,12.0336,12.0514,284000.0
2008-12-19 15:10:00,13.59,13.61,13.57,13.59,182000.0,12.0602,12.078,12.0425,12.0602,182000.0
2008-12-19 15:15:00,13.59,13.59,13.54,13.56,280400.0,12.0602,12.0602,12.0159,12.0336,280400.0
2008-12-19 15:20:00,13.56,13.71,13.56,13.62,409600.0,12.0336,12.1667,12.0336,12.0869,409600.0
2008-12-19 15:25:00,13.63,13.69,13.59,13.62,508000.0,12.0957,12.149,12.0602,12.0869,508000.0
2008-12-19 15:30:00,13.62,13.62,13.45,13.45,994400.0,12.0869,12.0869,11.936,11.936,994400.0
2008-12-19 15:35:00,13.45,13.56,13.45,13.52,774000.0,11.936,12.0336,11.936,11.9981,774000.0
2008-12-19 15:40:00,13.52,13.64,13.52,13.61,767600.0,11.9981,12.1046,11.9981,12.078,767600.0
2008-12-19 15:45:00,13.61,13.74,13.61,13.72,818000.0,12.078,12.1933,12.078,12.1756,818000.0
2008-12-19 15:50:00,13.72,13.74,13.67,13.7,1098000.0,12.1756,12.1933,12.1312,12.1578,1098000.0
2008-12-19 15:55:00,13.71,13.75,13.68,13.74,1653600.0,12.1667,12.2022,12.1401,12.1933,1653600.0
2008-12-22 09:30:00,13.72,13.81,13.62,13.74,506800.0,12.1756,12.2555,12.0869,12.1933,506800.0
2008-12-22 09:35:00,13.73,13.8,13.7,13.8,218000.0,12.1845,12.2466,12.1578,12.2466,218000.0
2008-12-22 09:40:00,13.79,13.79,13.69,13.72,161200.0,12.2377,12.2377,12.149,12.1756,161200.0
2008-12-22 09:45:00,13.72,13.73,13.67,13.71,223200.0,12.1756,12.1845,12.1312,12.1667,223200.0
2008-12-22 09:50:00,13.71,13.73,13.62,13.64,260800.0,12.1667,12.1845,12.0869,12.1046,260800.0
2008-12-22 09:55:00,13.64,13.65,13.59,13.62,135200.0,12.1046,12.1135,12.0602,12.0869,135200.0
2008-12-22 10:00:00,13.62,13.65,13.6,13.61,143600.0,12.0869,12.1135,12.0691,12.078,143600.0
2008-12-22 10:05:00,13.61,13.62,13.51,13.51,213200.0,12.078,12.0869,11.9892,11.9892,213200.0
2008-12-22 10:10:00,13.51,13.51,13.41,13.43,326400.0,11.9892,11.9892,11.9005,11.9182,326400.0
2008-12-22 10:15:00,13.42,13.49,13.38,13.46,224400.0,11.9094,11.9715,11.8739,11.9449,224400.0
2008-12-22 10:20:00,13.46,13.47,13.4,13.47,206400.0,11.9449,11.9537,11.8916,11.9537,206400.0
2008-12-22 10:25:00,13.46,13.46,13.42,13.44,103600.0,11.9449,11.9449,11.9094,11.9271,103600.0
2008-12-22 10:30:00,13.45,13.47,13.41,13.41,131200.0,11.936,11.9537,11.9005,11.9005,131200.0
2008-12-22 10:35:00,13.41,13.46,13.41,13.45,116000.0,11.9005,11.9449,11.9005,11.936,116000.0
2008-12-22 10:40:00,13.46,13.5,13.4,13.4,225200.0,11.9449,11.9804,11.8916,11.8916,225200.0
2008-12-22 10:45:00,13.4,13.45,13.37,13.45,237200.0,11.8916,11.936,11.865,11.936,237200.0
2008-12-22 10:50:00,13.44,13.44,13.4,13.41,82000.0,11.9271,11.9271,11.8916,11.9005,82000.0
2008-12-22 10:55:00,13.42,13.42,13.38,13.4,73600.0,11.9094,11.9094,11.8739,11.8916,73600.0
2008-12-22 11:00:00,13.41,13.41,13.39,13.4,86400.0,11.9005,11.9005,11.8827,11.8916,86400.0
2008-12-22 11:05:00,13.41,13.42,13.35,13.36,141600.0,11.9005,11.9094,11.8472,11.8561,141600.0
2008-12-22 11:10:00,13.36,13.37,13.28,13.28,179200.0,11.8561,11.865,11.7851,11.7851,179200.0
2008-12-22 11:15:00,13.28,13.36,13.27,13.35,148000.0,11.7851,11.8561,11.7763,11.8472,148000.0
2008-12-22 11:20:00,13.36,13.39,13.35,13.37,98000.0,11.8561,11.8827,11.8472,11.865,98000.0
2008-12-22 11:25:00,13.37,13.37,13.32,13.32,180400.0,11.865,11.865,11.8206,11.8206,180400.0
2008-12-22 11:30:00,13.33,13.33,13.26,13.28,254400.0,11.8295,11.8295,11.7674,11.7851,254400.0
2008-12-22 11:35:00,13.27,13.35,13.24,13.35,614400.0,11.7763,11.8472,11.7496,11.8472,614400.0
2008-12-22 11:40:00,13.35,13.44,13.35,13.43,164800.0,11.8472,11.9271,11.8472,11.9182,164800.0
2008-12-22 11:45:00,13.43,13.45,13.43,13.43,147600.0,11.9182,11.936,11.9182,11.9182,147600.0
2008-12-22 11:50:00,13.43,13.44,13.43,13.43,136800.0,11.9182,11.9271,11.9182,11.9182,136800.0
2008-12-22 11:55:00,13.43,13.44,13.42,13.43,110400.0,11.9182,11.9271,11.9094,11.9182,110400.0
2008-12-22 12:00:00,13.43,13.44,13.43,13.43,119600.0,11.9182,11.9271,11.9182,11.9182,119600.0
2008-12-22 12:05:00,13.43,13.46,13.43,13.43,158400.0,11.9182,11.9449,11.9182,11.9182,158400.0
2008-12-22 12:10:00,13.43,13.44,13.43,13.44,114000.0,11.9182,11.9271,11.9182,11.9271,114000.0
2008-12-22 12:15:00,13.43,13.45,13.43,13.44,109600.0,11.9182,11.936,11.9182,11.9271,109600.0
2008-12-22 12:20:00,13.44,13.44,13.42,13.43,218400.0,11.9271,11.9271,11.9094,11.9182,218400.0
2008-12-22 12:25:00,13.43,13.43,13.43,13.43,201200.0,11.9182,11.9182,11.9182,11.9182,201200.0
2008-12-22 12:30:00,13.43,13.44,13.43,13.44,129600.0,11.9182,11.9271,11.9182,11.9271,129600.0
2008-12-22 12:35:00,13.44,13.46,13.43,13.43,84400.0,11.9271,11.9449,11.9182,11.9182,84400.0
2008-12-22 12:40:00,13.43,13.48,13.43,13.47,68000.0,11.9182,11.9626,11.9182,11.9537,68000.0
2008-12-22 12:45:00,13.47,13.49,13.45,13.47,80000.0,11.9537,11.9715,11.936,11.9537,80000.0
2008-12-22 12:50:00,13.47,13.53,13.47,13.52,92800.0,11.9537,12.007,11.9537,11.9981,92800.0
2008-12-22 12:55:00,13.52,13.53,13.47,13.48,69600.0,11.9981,12.007,11.9537,11.9626,69600.0
2008-12-22 13:00:00,13.48,13.52,13.48,13.51,64000.0,11.9626,11.9981,11.9626,11.9892,64000.0
2008-12-22 13:05:00,13.5,13.51,13.46,13.46,67600.0,11.9804,11.9892,11.9449,11.9449,67600.0
2008-12-22 13:10:00,13.47,13.48,13.45,13.45,71200.0,11.9537,11.9626,11.936,11.936,71200.0
2008-12-22 13:15:00,13.45,13.46,13.43,13.46,54400.0,11.936,11.9449,11.9182,11.9449,54400.0
2008-12-22 13:20:00,13.46,13.51,13.45,13.5,66400.0,11.9449,11.9892,11.936,11.9804,66400.0
2008-12-22 13:25:00,13.49,13.51,13.48,13.48,29600.0,11.9715,11.9892,11.9626,11.9626,29600.0
2008-12-22 13:30:00,13.49,13.49,13.46,13.47,43600.0,11.9715,11.9715,11.9449,11.9537,43600.0
2008-12-22 13:35:00,13.47,13.47,13.43,13.43,82400.0,11.9537,11.9537,11.9182,11.9182,82400.0
2008-12-22 13:40:00,13.43,13.44,13.43,13.43,82800.0,11.9182,11.9271,11.9182,11.9182,82800.0
2008-12-22 13:45:00,13.43,13.43,13.38,13.4,228000.0,11.9182,11.9182,11.8739,11.8916,228000.0
2008-12-22 13:50:00,13.4,13.46,13.4,13.44,93200.0,11.8916,11.9449,11.8916,11.9271,93200.0
2008-12-22 13:55:00,13.44,13.47,13.44,13.45,111600.0,11.9271,11.9537,11.9271,11.936,111600.0
2008-12-22 14:00:00,13.45,13.48,13.44,13.47,104000.0,11.936,11.9626,11.9271,11.9537,104000.0
2008-12-22 14:05:00,13.47,13.49,13.47,13.48,104000.0,11.9537,11.9715,11.9537,11.9626,104000.0
2008-12-22 14:10:00,13.48,13.49,13.46,13.47,132400.0,11.9626,11.9715,11.9449,11.9537,132400.0
2008-12-22 14:15:00,13.47,13.47,13.44,13.45,66400.0,11.9537,11.9537,11.9271,11.936,66400.0
2008-12-22 14:20:00,13.46,13.47,13.43,13.44,118800.0,11.9449,11.9537,11.9182,11.9271,118800.0
2008-12-22 14:25:00,13.43,13.43,13.38,13.39,136400.0,11.9182,11.9182,11.8739,11.8827,136400.0
2008-12-22 14:30:00,13.4,13.4,13.31,13.32,241200.0,11.8916,11.8916,11.8117,11.8206,241200.0
2008-12-22 14:35:00,13.32,13.37,13.29,13.36,176400.0,11.8206,11.865,11.794,11.8561,176400.0
2008-12-22 14:40:00,13.36,13.4,13.36,13.36,86400.0,11.8561,11.8916,11.8561,11.8561,86400.0
2008-12-22 14:45:00,13.35,13.42,13.35,13.41,98400.0,11.8472,11.9094,11.8472,11.9005,98400.0
2008-12-22 14:50:00,13.41,13.41,13.34,13.34,87600.0,11.9005,11.9005,11.8384,11.8384,87600.0
2008-12-22 14:55:00,13.34,13.36,13.27,13.28,148400.0,11.8384,11.8561,11.7763,11.7851,148400.0
2008-12-22 15:00:00,13.28,13.29,13.25,13.27,204000.0,11.7851,11.794,11.7585,11.7763,204000.0
2008-12-22 15:05:00,13.27,13.28,13.26,13.27,131200.0,11.7763,11.7851,11.7674,11.7763,131200.0
2008-12-22 15:10:00,13.27,13.29,13.26,13.29,129600.0,11.7763,11.794,11.7674,11.794,129600.0
2008-12-22 15:15:00,13.29,13.32,13.29,13.3,138000.0,11.794,11.8206,11.794,11.8029,138000.0
2008-12-22 15:20:00,13.3,13.33,13.3,13.32,131600.0,11.8029,11.8295,11.8029,11.8206,131600.0
2008-12-22 15:25:00,13.32,13.33,13.3,13.31,275600.0,11.8206,11.8295,11.8029,11.8117,275600.0
2008-12-22 15:30:00,13.31,13.37,13.31,13.34,218000.0,11.8117,11.865,11.8117,11.8384,218000.0
2008-12-22 15:35:00,13.34,13.42,13.32,13.42,254800.0,11.8384,11.9094,11.8206,11.9094,254800.0
2008-12-22 15:40:00,13.42,13.44,13.38,13.41,542400.0,11.9094,11.9271,11.8739,11.9005,542400.0
2008-12-22 15:45:00,13.41,13.46,13.39,13.39,376800.0,11.9005,11.9449,11.8827,11.8827,376800.0
2008-12-22 15:50:00,13.39,13.43,13.38,13.42,357600.0,11.8827,11.9182,11.8739,11.9094,357600.0
2008-12-22 15:55:00,13.42,13.49,13.4,13.44,508400.0,11.9094,11.9715,11.8916,11.9271,508400.0
2008-12-23 09:30:00,13.38,13.5,13.35,13.47,246400.0,11.8739,11.9804,11.8472,11.9537,246400.0
2008-12-23 09:35:00,13.47,13.48,13.28,13.34,253200.0,11.9537,11.9626,11.7851,11.8384,253200.0
2008-12-23 09:40:00,13.34,13.42,13.31,13.36,170000.0,11.8384,11.9094,11.8117,11.8561,170000.0
2008-12-23 09:45:00,13.36,13.41,13.36,13.4,132000.0,11.8561,11.9005,11.8561,11.8916,132000.0
2008-12-23 09:50:00,13.4,13.41,13.39,13.4,97200.0,11.8916,11.9005,11.8827,11.8916,97200.0
2008-12-23 09:55:00,13.4,13.47,13.4,13.47,120800.0,11.8916,11.9537,11.8916,11.9537,120800.0
2008-12-23 10:00:00,13.47,13.54,13.44,13.53,300400.0,11.9537,12.0159,11.9271,12.007,300400.0
2008-12-23 10:05:00,13.53,13.57,13.47,13.53,285600.0,12.007,12.0425,11.9537,12.007,285600.0
2008-12-23 10:10:00,13.53,13.58,13.5,13.56,210400.0,12.007,12.0514,11.9804,12.0336,210400.0
2008-12-23 10:15:00,13.56,13.56,13.48,13.49,187600.0,12.0336,12.0336,11.9626,11.9715,187600.0
2008-12-23 10:20:00,13.49,13.51,13.48,13.51,178400.0,11.9715,11.9892,11.9626,11.9892,178400.0
2008-12-23 10:25:00,13.51,13.57,13.49,13.57,179600.0,11.9892,12.0425,11.9715,12.0425,179600.0
2008-12-23 10:30:00,13.57,13.59,13.56,13.57,120800.0,12.0425,12.0602,12.0336,12.0425,120800.0
2008-12-23 10:35:00,13.58,13.59,13.55,13.58,107200.0,12.0514,12.0602,12.0247,12.0514,107200.0
2008-12-23 10:40:00,13.58,13.58,13.55,13.58,122800.0,12.0514,12.0514,12.0247,12.0514,122800.0
2008-12-23 10:45:00,13.58,13.6,13.57,13.59,141200.0,12.0514,12.0691,12.0425,12.0602,141200.0
2008-12-23 10:50:00,13.59,13.59,13.55,13.56,89200.0,12.0602,12.0602,12.0247,12.0336,89200.0
2008-12-23 10:55:00,13.56,13.58,13.54,13.54,80000.0,12.0336,12.0514,12.0159,12.0159,80000.0
2008-12-23 11:00:00,13.54,13.56,13.53,13.53,47600.0,12.0159,12.0336,12.007,12.007,47600.0
2008-12-23 11:05:00,13.53,13.54,13.46,13.47,122000.0,12.007,12.0159,11.9449,11.9537,122000.0
2008-12-23 11:10:00,13.47,13.47,13.45,13.46,68000.0,11.9537,11.9537,11.936,11.9449,68000.0
2008-12-23 11:15:00,13.46,13.47,13.4,13.43,162400.0,11.9449,11.9537,11.8916,11.9182,162400.0
2008-12-23 11:20:00,13.43,13.47,13.4,13.46,198400.0,11.9182,11.9537,11.8916,11.9449,198400.0
2008-12-23 11:25:00,13.46,13.47,13.4,13.42,96400.0,11.9449,11.9537,11.8916,11.9094,96400.0
2008-12-23 11:30:00,13.43,13.48,13.42,13.48,132800.0,11.9182,11.9626,11.9094,11.9626,132800.0
2008-12-23 11:35:00,13.48,13.5,13.47,13.49,72800.0,11.9626,11.9804,11.9537,11.9715,72800.0
2008-12-23 11:40:00,13.49,13.52,13.47,13.49,192800.0,11.9715,11.9981,11.9537,11.9715,192800.0
2008-12-23 11:45:00,13.5,13.5,13.46,13.46,111200.0,11.9804,11.9804,11.9449,11.9449,111200.0
2008-12-23 11:50:00,13.46,13.47,13.43,13.47,138000.0,11.9449,11.9537,11.9182,11.9537,138000.0
2008-12-23 11:55:00,13.47,13.52,13.47,13.51,460400.0,11.9537,11.9981,11.9537,11.9892,460400.0
2008-12-23 12:00:00,13.51,13.51,13.45,13.45,75600.0,11.9892,11.9892,11.936,11.936,75600.0
2008-12-23 12:05:00,13.45,13.47,13.43,13.47,103200.0,11.936,11.9537,11.9182,11.9537,103200.0
2008-12-23 12:10:00,13.47,13.48,13.44,13.47,95600.0,11.9537,11.9626,11.9271,11.9537,95600.0
2008-12-23 12:15:00,13.47,13.47,13.43,13.47,59600.0,11.9537,11.9537,11.9182,11.9537,59600.0
2008-12-23 12:20:00,13.47,13.49,13.43,13.46,120000.0,11.9537,11.9715,11.9182,11.9449,120000.0
2008-12-23 12:25:00,13.46,13.49,13.45,13.49,64400.0,11.9449,11.9715,11.936,11.9715,64400.0
2008-12-23 12:30:00,13.49,13.49,13.42,13.42,52400.0,11.9715,11.9715,11.9094,11.9094,52400.0
2008-12-23 12:35:00,13.43,13.44,13.4,13.41,89200.0,11.9182,11.9271,11.8916,11.9005,89200.0
2008-12-23 12:40:00,13.42,13.45,13.42,13.42,54000.0,11.9094,11.936,11.9094,11.9094,54000.0
2008-12-23 12:45:00,13.42,13.46,13.42,13.44,83600.0,11.9094,11.9449,11.9094,11.9271,83600.0
2008-12-23 12:50:00,13.44,13.44,13.43,13.43,60000.0,11.9271,11.9271,11.9182,11.9182,60000.0
2008-12-23 12:55:00,13.44,13.45,13.36,13.36,210400.0,11.9271,11.936,11.8561,11.8561,210400.0
2008-12-23 13:00:00,13.36,13.39,13.34,13.36,85600.0,11.8561,11.8827,11.8384,11.8561,85600.0
2008-12-23 13:05:00,13.36,13.4,13.35,13.4,46800.0,11.8561,11.8916,11.8472,11.8916,46800.0
2008-12-23 13:10:00,13.4,13.41,13.3,13.31,180800.0,11.8916,11.9005,11.8029,11.8117,180800.0
2008-12-23 13:15:00,13.3,13.34,13.3,13.3,70000.0,11.8029,11.8384,11.8029,11.8029,70000.0
2008-12-23 13:20:00,13.3,13.34,13.3,13.34,48400.0,11.8029,11.8384,11.8029,11.8384,48400.0
2008-12-23 13:25:00,13.33,13.34,13.32,13.33,70400.0,11.8295,11.8384,11.8206,11.8295,70400.0
2008-12-23 13:30:00,13.33,13.34,13.32,13.33,43600.0,11.8295,11.8384,11.8206,11.8295,43600.0
2008-12-23 13:35:00,13.33,13.34,13.32,13.34,126400.0,11.8295,11.8384,11.8206,11.8384,126400.0
2008-12-23 13:40:00,13.34,13.37,13.34,13.36,50800.0,11.8384,11.865,11.8384,11.8561,50800.0
2008-12-23 13:45:00,13.36,13.36,13.34,13.35,53200.0,11.8561,11.8561,11.8384,11.8472,53200.0
2008-12-23 13:50:00,13.35,13.37,13.33,13.37,52000.0,11.8472,11.865,11.8295,11.865,52000.0
2008-12-23 13:55:00,13.36,13.42,13.36,13.4,98800.0,11.8561,11.9094,11.8561,11.8916,98800.0
2008-12-23 14:00:00,13.4,13.46,13.4,13.45,116400.0,11.8916,11.9449,11.8916,11.936,116400.0
2008-12-23 14:05:00,13.45,13.47,13.45,13.46,161600.0,11.936,11.9537,11.936,11.9449,161600.0
2008-12-23 14:10:00,13.45,13.46,13.44,13.45,139200.0,11.936,11.9449,11.9271,11.936,139200.0
2008-12-23 14:15:00,13.45,13.51,13.45,13.51,129200.0,11.936,11.9892,11.936,11.9892,129200.0
2008-12-23 14:20:00,13.51,13.51,13.48,13.49,106000.0,11.9892,11.9892,11.9626,11.9715,106000.0
2008-12-23 14:25:00,13.49,13.49,13.43,13.46,93200.0,11.9715,11.9715,11.9182,11.9449,93200.0
2008-12-23 14:30:00,13.45,13.47,13.36,13.4,132000.0,11.936,11.9537,11.8561,11.8916,132000.0
2008-12-23 14:35:00,13.4,13.42,13.38,13.39,72400.0,11.8916,11.9094,11.8739,11.8827,72400.0
2008-12-23 14:40:00,13.39,13.39,13.34,13.34,75200.0,11.8827,11.8827,11.8384,11.8384,75200.0
2008-12-23 14:45:00,13.34,13.36,13.32,13.36,150400.0,11.8384,11.8561,11.8206,11.8561,150400.0
2008-12-23 14:50:00,13.36,13.42,13.36,13.37,134000.0,11.8561,11.9094,11.8561,11.865,134000.0
2008-12-23 14:55:00,13.38,13.4,13.36,13.39,71200.0,11.8739,11.8916,11.8561,11.8827,71200.0
2008-12-23 15:00:00,13.39,13.39,13.36,13.38,62800.0,11.8827,11.8827,11.8561,11.8739,62800.0
2008-12-23 15:05:00,13.38,13.38,13.33,13.34,77200.0,11.8739,11.8739,11.8295,11.8384,77200.0
2008-12-23 15:10:00,13.34,13.47,13.34,13.44,209200.0,11.8384,11.9537,11.8384,11.9271,209200.0
2008-12-23 15:15:00,13.45,13.45,13.41,13.41,66000.0,11.936,11.936,11.9005,11.9005,66000.0
2008-12-23 15:20:00,13.41,13.45,13.33,13.36,192800.0,11.9005,11.936,11.8295,11.8561,192800.0
2008-12-23 15:25:00,13.36,13.42,13.34,13.39,98000.0,11.8561,11.9094,11.8384,11.8827,98000.0
2008-12-23 15:30:00,13.4,13.43,13.38,13.41,134400.0,11.8916,11.9182,11.8739,11.9005,134400.0
2008-12-23 15:35:00,13.41,13.43,13.37,13.4,173600.0,11.9005,11.9182,11.865,11.8916,173600.0
2008-12-23 15:40:00,13.4,13.44,13.4,13.44,204800.0,11.8916,11.9271,11.8916,11.9271,204800.0
2008-12-23 15:45:00,13.44,13.47,13.43,13.44,155600.0,11.9271,11.9537,11.9182,11.9271,155600.0
2008-12-23 15:50:00,13.44,13.44,13.39,13.4,228400.0,11.9271,11.9271,11.8827,11.8916,228400.0
2008-12-23 15:55:00,13.39,13.44,13.39,13.42,403200.0,11.8827,11.9271,11.8827,11.9094,403200.0
2008-12-24 08:55:00,13.41,13.41,13.41,13.41,400.0,11.9005,11.9005,11.9005,11.9005,400.0
2008-12-24 09:00:00,13.41,13.41,13.41,13.41,0.0,11.9005,11.9005,11.9005,11.9005,0.0
2008-12-24 09:05:00,13.41,13.41,13.41,13.41,0.0,11.9005,11.9005,11.9005,11.9005,0.0
2008-12-24 09:10:00,13.41,13.41,13.41,13.41,0.0,11.9005,11.9005,11.9005,11.9005,0.0
2008-12-24 09:15:00,13.36,13.36,13.32,13.32,2000.0,11.8561,11.8561,11.8206,11.8206,2000.0
2008-12-24 09:20:00,13.32,13.32,13.32,13.32,0.0,11.8206,11.8206,11.8206,11.8206,0.0
2008-12-24 09:25:00,13.32,13.32,13.32,13.32,0.0,11.8206,11.8206,11.8206,11.8206,0.0
2008-12-24 09:30:00,13.36,13.44,13.33,13.4,208400.0,11.8561,11.9271,11.8295,11.8916,208400.0
2008-12-24 09:35:00,13.39,13.41,13.36,13.38,38800.0,11.8827,11.9005,11.8561,11.8739,38800.0
2008-12-24 09:40:00,13.37,13.44,13.36,13.39,224800.0,11.865,11.9271,11.8561,11.8827,224800.0
2008-12-24 09:45:00,13.39,13.4,13.33,13.35,182400.0,11.8827,11.8916,11.8295,11.8472,182400.0
2008-12-24 09:50:00,13.35,13.36,13.33,13.34,171200.0,11.8472,11.8561,11.8295,11.8384,171200.0
2008-12-24 09:55:00,13.33,13.34,13.27,13.29,191600.0,11.8295,11.8384,11.7763,11.794,191600.0
2008-12-24 10:00:00,13.29,13.3,13.26,13.27,154400.0,11.794,11.8029,11.7674,11.7763,154400.0
2008-12-24 10:05:00,13.27,13.3,13.26,13.28,151600.0,11.7763,11.8029,11.7674,11.7851,151600.0
2008-12-24 10:10:00,13.28,13.3,13.27,13.29,95600.0,11.7851,11.8029,11.7763,11.794,95600.0
2008-12-24 10:15:00,13.3,13.3,13.26,13.28,129200.0,11.8029,11.8029,11.7674,11.7851,129200.0
2008-12-24 10:20:00,13.28,13.28,13.25,13.28,159200.0,11.7851,11.7851,11.7585,11.7851,159200.0
2008-12-24 10:25:00,13.27,13.28,13.23,13.27,140400.0,11.7763,11.7851,11.7408,11.7763,140400.0
2008-12-24 10:30:00,13.28,13.31,13.26,13.3,214400.0,11.7851,11.8117,11.7674,11.8029,214400.0
2008-12-24 10:35:00,13.3,13.3,13.27,13.28,84000.0,11.8029,11.8029,11.7763,11.7851,84000.0
2008-12-24 10:40:00,13.28,13.28,13.26,13.26,97200.0,11.7851,11.7851,11.7674,11.7674,97200.0
2008-12-24 10:45:00,13.27,13.28,13.26,13.28,100400.0,11.7763,11.7851,11.7674,11.7851,100400.0
2008-12-24 10:50:00,13.28,13.3,13.26,13.27,94800.0,11.7851,11.8029,11.7674,11.7763,94800.0
2008-12-24 10:55:00,13.27,13.28,13.26,13.26,72400.0,11.7763,11.7851,11.7674,11.7674,72400.0
2008-12-24 11:00:00,13.27,13.29,13.26,13.28,85200.0,11.7763,11.794,11.7674,11.7851,85200.0
2008-12-24 11:05:00,13.28,13.31,13.27,13.28,315200.0,11.7851,11.8117,11.7763,11.7851,315200.0
2008-12-24 11:10:00,13.28,13.31,13.27,13.29,569600.0,11.7851,11.8117,11.7763,11.794,569600.0
2008-12-24 11:15:00,13.3,13.33,13.3,13.3,176000.0,11.8029,11.8295,11.8029,11.8029,176000.0
2008-12-24 11:20:00,13.3,13.31,13.29,13.3,71600.0,11.8029,11.8117,11.794,11.8029,71600.0
2008-12-24 11:25:00,13.3,13.32,13.3,13.31,86000.0,11.8029,11.8206,11.8029,11.8117,86000.0
2008-12-24 11:30:00,13.31,13.31,13.26,13.29,146000.0,11.8117,11.8117,11.7674,11.794,146000.0
2008-12-24 11:35:00,13.29,13.3,13.28,13.28,86400.0,11.794,11.8029,11.7851,11.7851,86400.0
2008-12-24 11:40:00,13.28,13.28,13.26,13.27,110400.0,11.7851,11.7851,11.7674,11.7763,110400.0
2008-12-24 11:45:00,13.27,13.29,13.26,13.26,100800.0,11.7763,11.794,11.7674,11.7674,100800.0
2008-12-24 11:50:00,13.26,13.29,13.25,13.26,158000.0,11.7674,11.794,11.7585,11.7674,158000.0
2008-12-24 11:55:00,13.27,13.27,13.21,13.21,139200.0,11.7763,11.7763,11.723,11.723,139200.0
2008-12-24 12:00:00,13.22,13.22,13.2,13.21,142000.0,11.7319,11.7319,11.7141,11.723,142000.0
2008-12-24 12:05:00,13.22,13.24,13.19,13.21,114400.0,11.7319,11.7496,11.7053,11.723,114400.0
2008-12-24 12:10:00,13.21,13.21,13.18,13.18,90800.0,11.723,11.723,11.6964,11.6964,90800.0
2008-12-24 12:15:00,13.18,13.19,13.17,13.18,151200.0,11.6964,11.7053,11.6875,11.6964,151200.0
2008-12-24 12:20:00,13.18,13.19,13.18,13.18,80400.0,11.6964,11.7053,11.6964,11.6964,80400.0
2008-12-24 12:25:00,13.18,13.21,13.16,13.19,209200.0,11.6964,11.723,11.6786,11.7053,209200.0
2008-12-24 12:30:00,13.19,13.24,13.18,13.22,168000.0,11.7053,11.7496,11.6964,11.7319,168000.0
2008-12-24 12:35:00,13.22,13.24,13.2,13.22,91200.0,11.7319,11.7496,11.7141,11.7319,91200.0
2008-12-24 12:40:00,13.23,13.25,13.2,13.25,115600.0,11.7408,11.7585,11.7141,11.7585,115600.0
2008-12-24 12:45:00,13.25,13.26,13.23,13.24,105200.0,11.7585,11.7674,11.7408,11.7496,105200.0
2008-12-24 12:50:00,13.24,13.26,13.21,13.21,154400.0,11.7496,11.7674,11.723,11.723,154400.0
2008-12-24 12:55:00,13.21,13.22,13.19,13.22,289600.0,11.723,11.7319,11.7053,11.7319,289600.0
2008-12-26 09:30:00,13.2,13.25,13.13,13.18,125600.0,11.7141,11.7585,11.652,11.6964,125600.0
2008-12-26 09:35:00,13.18,13.19,13.06,13.09,196400.0,11.6964,11.7053,11.5899,11.6165,196400.0
2008-12-26 09:40:00,13.09,13.15,13.09,13.12,98000.0,11.6165,11.6698,11.6165,11.6431,98000.0
2008-12-26 09:45:00,13.12,13.12,13.09,13.11,71600.0,11.6431,11.6431,11.6165,11.6343,71600.0
2008-12-26 09:50:00,13.1,13.11,13.04,13.05,155600.0,11.6254,11.6343,11.5721,11.581,155600.0
2008-12-26 09:55:00,13.05,13.07,13.05,13.06,95600.0,11.581,11.5988,11.581,11.5899,95600.0
2008-12-26 10:00:00,13.06,13.06,13.04,13.04,69600.0,11.5899,11.5899,11.5721,11.5721,69600.0
2008-12-26 10:05:00,13.04,13.04,12.98,13.0,165200.0,11.5721,11.5721,11.5189,11.5366,165200.0
2008-12-26 10:10:00,12.99,13.06,12.99,13.05,108400.0,11.5278,11.5899,11.5278,11.581,108400.0
2008-12-26 10:15:00,13.05,13.09,13.04,13.06,66800.0,11.581,11.6165,11.5721,11.5899,66800.0
2008-12-26 10:20:00,13.06,13.09,13.06,13.08,81200.0,11.5899,11.6165,11.5899,11.6076,81200.0
2008-12-26 10:25:00,13.09,13.11,13.08,13.1,50400.0,11.6165,11.6343,11.6076,11.6254,50400.0
2008-12-26 10:30:00,13.1,13.1,13.08,13.09,62000.0,11.6254,11.6254,11.6076,11.6165,62000.0
2008-12-26 10:35:00,13.08,13.09,13.02,13.04,145200.0,11.6076,11.6165,11.5544,11.5721,145200.0
2008-12-26 10:40:00,13.03,13.05,13.03,13.03,43200.0,11.5633,11.581,11.5633,11.5633,43200.0
2008-12-26 10:45:00,13.04,13.04,13.03,13.04,44800.0,11.5721,11.5721,11.5633,11.5721,44800.0
2008-12-26 10:50:00,13.04,13.06,13.04,13.04,36800.0,11.5721,11.5899,11.5721,11.5721,36800.0
2008-12-26 10:55:00,13.05,13.09,13.04,13.08,88400.0,11.581,11.6165,11.5721,11.6076,88400.0
2008-12-26 11:00:00,13.08,13.12,13.08,13.12,64000.0,11.6076,11.6431,11.6076,11.6431,64000.0
2008-12-26 11:05:00,13.12,13.15,13.12,13.14,95600.0,11.6431,11.6698,11.6431,11.6609,95600.0
2008-12-26 11:10:00,13.14,13.15,13.07,13.09,36000.0,11.6609,11.6698,11.5988,11.6165,36000.0
2008-12-26 11:15:00,13.09,13.12,13.09,13.11,38400.0,11.6165,11.6431,11.6165,11.6343,38400.0
2008-12-26 11:20:00,13.11,13.14,13.11,13.13,58800.0,11.6343,11.6609,11.6343,11.652,58800.0
2008-12-26 11:25:00,13.14,13.14,13.12,13.12,24800.0,11.6609,11.6609,11.6431,11.6431,24800.0
2008-12-26 11:30:00,13.12,13.14,13.12,13.13,44000.0,11.6431,11.6609,11.6431,11.652,44000.0
2008-12-26 11:35:00,13.13,13.15,13.13,13.15,40800.0,11.652,11.6698,11.652,11.6698,40800.0
2008-12-26 11:40:00,13.15,13.19,13.13,13.15,306000.0,11.6698,11.7053,11.652,11.6698,306000.0
2008-12-26 11:45:00,13.17,13.19,13.15,13.16,318400.0,11.6875,11.7053,11.6698,11.6786,318400.0
2008-12-26 11:50:00,13.16,13.19,13.15,13.18,230000.0,11.6786,11.7053,11.6698,11.6964,230000.0
2008-12-26 11:55:00,13.17,13.19,13.17,13.17,33600.0,11.6875,11.7053,11.6875,11.6875,33600.0
2008-12-26 12:00:00,13.18,13.19,13.18,13.19,45200.0,11.6964,11.7053,11.6964,11.7053,45200.0
2008-12-26 12:05:00,13.19,13.21,13.19,13.2,89200.0,11.7053,11.723,11.7053,11.7141,89200.0
2008-12-26 12:10:00,13.2,13.2,13.19,13.19,36000.0,11.7141,11.7141,11.7053,11.7053,36000.0
2008-12-26 12:15:00,13.19,13.19,13.17,13.19,25200.0,11.7053,11.7053,11.6875,11.7053,25200.0
2008-12-26 12:20:00,13.19,13.19,13.17,13.19,52000.0,11.7053,11.7053,11.6875,11.7053,52000.0
2008-12-26 12:25:00,13.18,13.2,13.13,13.13,89200.0,11.6964,11.7141,11.652,11.652,89200.0
2008-12-26 12:30:00,13.13,13.15,13.12,13.14,92400.0,11.652,11.6698,11.6431,11.6609,92400.0
2008-12-26 12:35:00,13.14,13.17,13.13,13.15,43200.0,11.6609,11.6875,11.652,11.6698,43200.0
2008-12-26 12:40:00,13.15,13.16,13.13,13.15,25200.0,11.6698,11.6786,11.652,11.6698,25200.0
2008-12-26 12:45:00,13.15,13.17,13.15,13.16,41600.0,11.6698,11.6875,11.6698,11.6786,41600.0
2008-12-26 12:50:00,13.16,13.19,13.15,13.18,59200.0,11.6786,11.7053,11.6698,11.6964,59200.0
2008-12-26 12:55:00,13.19,13.21,13.18,13.2,89200.0,11.7053,11.723,11.6964,11.7141,89200.0
2008-12-26 13:00:00,13.21,13.21,13.2,13.21,29600.0,11.723,11.723,11.7141,11.723,29600.0
2008-12-26 13:05:00,13.2,13.21,13.15,13.15,72800.0,11.7141,11.723,11.6698,11.6698,72800.0
2008-12-26 13:10:00,13.16,13.16,13.14,13.15,62000.0,11.6786,11.6786,11.6609,11.6698,62000.0
2008-12-26 13:15:00,13.15,13.16,13.15,13.15,35200.0,11.6698,11.6786,11.6698,11.6698,35200.0
2008-12-26 13:20:00,13.15,13.19,13.15,13.19,24400.0,11.6698,11.7053,11.6698,11.7053,24400.0
2008-12-26 13:25:00,13.19,13.19,13.18,13.18,20000.0,11.7053,11.7053,11.6964,11.6964,20000.0
2008-12-26 13:30:00,13.18,13.2,13.18,13.2,44000.0,11.6964,11.7141,11.6964,11.7141,44000.0
2008-12-26 13:35:00,13.2,13.22,13.2,13.22,41600.0,11.7141,11.7319,11.7141,11.7319,41600.0
2008-12-26 13:40:00,13.22,13.28,13.22,13.28,153200.0,11.7319,11.7851,11.7319,11.7851,153200.0
2008-12-26 13:45:00,13.28,13.28,13.24,13.24,82000.0,11.7851,11.7851,11.7496,11.7496,82000.0
2008-12-26 13:50:00,13.24,13.28,13.24,13.28,54400.0,11.7496,11.7851,11.7496,11.7851,54400.0
2008-12-26 13:55:00,13.27,13.31,13.27,13.29,94000.0,11.7763,11.8117,11.7763,11.794,94000.0
2008-12-26 14:00:00,13.3,13.3,13.26,13.27,88000.0,11.8029,11.8029,11.7674,11.7763,88000.0
2008-12-26 14:05:00,13.27,13.29,13.25,13.26,27600.0,11.7763,11.794,11.7585,11.7674,27600.0
2008-12-26 14:10:00,13.26,13.27,13.26,13.27,26000.0,11.7674,11.7763,11.7674,11.7763,26000.0
2008-12-26 14:15:00,13.27,13.28,13.27,13.28,10400.0,11.7763,11.7851,11.7763,11.7851,10400.0
2008-12-26 14:20:00,13.29,13.3,13.28,13.29,54000.0,11.794,11.8029,11.7851,11.794,54000.0
2008-12-26 14:25:00,13.29,13.3,13.28,13.29,20800.0,11.794,11.8029,11.7851,11.794,20800.0
2008-12-26 14:30:00,13.3,13.31,13.29,13.31,49600.0,11.8029,11.8117,11.794,11.8117,49600.0
2008-12-26 14:35:00,13.31,13.33,13.3,13.31,55600.0,11.8117,11.8295,11.8029,11.8117,55600.0
2008-12-26 14:40:00,13.31,13.31,13.31,13.31,14800.0,11.8117,11.8117,11.8117,11.8117,14800.0
2008-12-26 14:45:00,13.32,13.32,13.31,13.31,28400.0,11.8206,11.8206,11.8117,11.8117,28400.0
2008-12-26 14:50:00,13.3,13.31,13.3,13.3,44400.0,11.8029,11.8117,11.8029,11.8029,44400.0
2008-12-26 14:55:00,13.3,13.31,13.3,13.31,27200.0,11.8029,11.8117,11.8029,11.8117,27200.0
2008-12-26 15:00:00,13.31,13.31,13.3,13.31,35200.0,11.8117,11.8117,11.8029,11.8117,35200.0
2008-12-26 15:05:00,13.31,13.31,13.3,13.31,47200.0,11.8117,11.8117,11.8029,11.8117,47200.0
2008-12-26 15:10:00,13.31,13.31,13.29,13.3,40000.0,11.8117,11.8117,11.794,11.8029,40000.0
2008-12-26 15:15:00,13.31,13.32,13.3,13.31,71200.0,11.8117,11.8206,11.8029,11.8117,71200.0
2008-12-26 15:20:00,13.31,13.31,13.27,13.27,78400.0,11.8117,11.8117,11.7763,11.7763,78400.0
2008-12-26 15:25:00,13.27,13.3,13.27,13.28,95600.0,11.7763,11.8029,11.7763,11.7851,95600.0
2008-12-26 15:30:00,13.28,13.31,13.28,13.28,101600.0,11.7851,11.8117,11.7851,11.7851,101600.0
2008-12-26 15:35:00,13.29,13.31,13.28,13.28,67600.0,11.794,11.8117,11.7851,11.7851,67600.0
2008-12-26 15:40:00,13.28,13.3,13.27,13.28,62400.0,11.7851,11.8029,11.7763,11.7851,62400.0
2008-12-26 15:45:00,13.28,13.3,13.27,13.3,59200.0,11.7851,11.8029,11.7763,11.8029,59200.0
2008-12-26 15:50:00,13.3,13.33,13.29,13.32,125200.0,11.8029,11.8295,11.794,11.8206,125200.0
2008-12-26 15:55:00,13.32,13.37,13.28,13.35,310800.0,11.8206,11.865,11.7851,11.8472,310800.0
2008-12-29 09:30:00,13.26,13.31,13.14,13.16,305600.0,11.7674,11.8117,11.6609,11.6786,305600.0
2008-12-29 09:35:00,13.16,13.29,13.16,13.29,164800.0,11.6786,11.794,11.6786,11.794,164800.0
2008-12-29 09:40:00,13.29,13.39,13.29,13.38,170400.0,11.794,11.8827,11.794,11.8739,170400.0
2008-12-29 09:45:00,13.39,13.4,13.35,13.35,216400.0,11.8827,11.8916,11.8472,11.8472,216400.0
2008-12-29 09:50:00,13.35,13.35,13.25,13.25,161600.0,11.8472,11.8472,11.7585,11.7585,161600.0
2008-12-29 09:55:00,13.25,13.26,13.22,13.25,180000.0,11.7585,11.7674,11.7319,11.7585,180000.0
2008-12-29 10:00:00,13.25,13.25,13.21,13.21,161200.0,11.7585,11.7585,11.723,11.723,161200.0
2008-12-29 10:05:00,13.21,13.21,13.15,13.18,188400.0,11.723,11.723,11.6698,11.6964,188400.0
2008-12-29 10:10:00,13.18,13.24,13.17,13.23,172000.0,11.6964,11.7496,11.6875,11.7408,172000.0
2008-12-29 10:15:00,13.23,13.24,13.13,13.14,144400.0,11.7408,11.7496,11.652,11.6609,144400.0
2008-12-29 10:20:00,13.15,13.16,13.11,13.13,199600.0,11.6698,11.6786,11.6343,11.652,199600.0
2008-12-29 10:25:00,13.13,13.14,13.1,13.12,145200.0,11.652,11.6609,11.6254,11.6431,145200.0
2008-12-29 10:30:00,13.13,13.19,13.12,13.19,112000.0,11.652,11.7053,11.6431,11.7053,112000.0
2008-12-29 10:35:00,13.19,13.23,13.18,13.18,165600.0,11.7053,11.7408,11.6964,11.6964,165600.0
2008-12-29 10:40:00,13.18,13.19,13.15,13.15,91200.0,11.6964,11.7053,11.6698,11.6698,91200.0
2008-12-29 10:45:00,13.15,13.15,13.08,13.09,153200.0,11.6698,11.6698,11.6076,11.6165,153200.0
2008-12-29 10:50:00,13.09,13.11,13.08,13.1,118000.0,11.6165,11.6343,11.6076,11.6254,118000.0
2008-12-29 10:55:00,13.11,13.11,13.05,13.06,173600.0,11.6343,11.6343,11.581,11.5899,173600.0
2008-12-29 11:00:00,13.06,13.09,13.05,13.09,87600.0,11.5899,11.6165,11.581,11.6165,87600.0
2008-12-29 11:05:00,13.09,13.09,13.04,13.05,180400.0,11.6165,11.6165,11.5721,11.581,180400.0
2008-12-29 11:10:00,13.04,13.07,13.04,13.05,174800.0,11.5721,11.5988,11.5721,11.581,174800.0
2008-12-29 11:15:00,13.04,13.08,13.04,13.06,142000.0,11.5721,11.6076,11.5721,11.5899,142000.0
2008-12-29 11:20:00,13.06,13.08,13.04,13.04,353600.0,11.5899,11.6076,11.5721,11.5721,353600.0
2008-12-29 11:25:00,13.04,13.05,13.01,13.03,158800.0,11.5721,11.581,11.5455,11.5633,158800.0
2008-12-29 11:30:00,13.03,13.05,13.02,13.04,119600.0,11.5633,11.581,11.5544,11.5721,119600.0
2008-12-29 11:35:00,13.04,13.06,13.03,13.03,228400.0,11.5721,11.5899,11.5633,11.5633,228400.0
2008-12-29 11:40:00,13.03,13.03,13.0,13.01,116800.0,11.5633,11.5633,11.5366,11.5455,116800.0
2008-12-29 11:45:00,13.01,13.02,13.0,13.01,238800.0,11.5455,11.5544,11.5366,11.5455,238800.0
2008-12-29 11:50:00,13.01,13.04,13.01,13.03,156400.0,11.5455,11.5721,11.5455,11.5633,156400.0
2008-12-29 11:55:00,13.03,13.04,13.01,13.02,256000.0,11.5633,11.5721,11.5455,11.5544,256000.0
2008-12-29 12:00:00,13.02,13.04,13.02,13.02,44400.0,11.5544,11.5721,11.5544,11.5544,44400.0
2008-12-29 12:05:00,13.03,13.03,13.0,13.01,160800.0,11.5633,11.5633,11.5366,11.5455,160800.0
2008-12-29 12:10:00,13.01,13.03,12.98,13.03,274800.0,11.5455,11.5633,11.5189,11.5633,274800.0
2008-12-29 12:15:00,13.03,13.06,13.03,13.04,112800.0,11.5633,11.5899,11.5633,11.5721,112800.0
2008-12-29 12:20:00,13.04,13.06,13.04,13.05,112800.0,11.5721,11.5899,11.5721,11.581,112800.0
2008-12-29 12:25:00,13.05,13.07,13.05,13.06,181200.0,11.581,11.5988,11.581,11.5899,181200.0
2008-12-29 12:30:00,13.06,13.07,13.04,13.06,271600.0,11.5899,11.5988,11.5721,11.5899,271600.0
2008-12-29 12:35:00,13.06,13.07,13.03,13.04,244800.0,11.5899,11.5988,11.5633,11.5721,244800.0
2008-12-29 12:40:00,13.04,13.07,13.04,13.06,634000.0,11.5721,11.5988,11.5721,11.5899,634000.0
2008-12-29 12:45:00,13.06,13.06,13.03,13.04,282400.0,11.5899,11.5899,11.5633,11.5721,282400.0
2008-12-29 12:50:00,13.05,13.09,13.04,13.09,82000.0,11.581,11.6165,11.5721,11.6165,82000.0
2008-12-29 12:55:00,13.09,13.1,13.07,13.07,200400.0,11.6165,11.6254,11.5988,11.5988,200400.0
2008-12-29 13:00:00,13.07,13.1,13.07,13.09,164800.0,11.5988,11.6254,11.5988,11.6165,164800.0
2008-12-29 13:05:00,13.09,13.1,13.06,13.08,154000.0,11.6165,11.6254,11.5899,11.6076,154000.0
2008-12-29 13:10:00,13.08,13.1,13.06,13.07,123600.0,11.6076,11.6254,11.5899,11.5988,123600.0
2008-12-29 13:15:00,13.07,13.08,13.06,13.07,57600.0,11.5988,11.6076,11.5899,11.5988,57600.0
2008-12-29 13:20:00,13.07,13.07,13.05,13.06,38400.0,11.5988,11.5988,11.581,11.5899,38400.0
2008-12-29 13:25:00,13.06,13.06,13.04,13.04,72400.0,11.5899,11.5899,11.5721,11.5721,72400.0
2008-12-29 13:30:00,13.04,13.05,13.04,13.04,71200.0,11.5721,11.581,11.5721,11.5721,71200.0
2008-12-29 13:35:00,13.04,13.04,13.03,13.04,79200.0,11.5721,11.5721,11.5633,11.5721,79200.0
2008-12-29 13:40:00,13.04,13.09,13.04,13.05,124800.0,11.5721,11.6165,11.5721,11.581,124800.0
2008-12-29 13:45:00,13.05,13.06,13.02,13.06,197200.0,11.581,11.5899,11.5544,11.5899,197200.0
2008-12-29 13:50:00,13.06,13.07,13.04,13.06,90800.0,11.5899,11.5988,11.5721,11.5899,90800.0
2008-12-29 13:55:00,13.06,13.11,13.05,13.11,210400.0,11.5899,11.6343,11.581,11.6343,210400.0
2008-12-29 14:00:00,13.11,13.15,13.11,13.15,232800.0,11.6343,11.6698,11.6343,11.6698,232800.0
2008-12-29 14:05:00,13.15,13.17,13.14,13.17,144800.0,11.6698,11.6875,11.6609,11.6875,144800.0
2008-12-29 14:10:00,13.17,13.18,13.15,13.15,126400.0,11.6875,11.6964,11.6698,11.6698,126400.0
2008-12-29 14:15:00,13.15,13.16,13.15,13.16,76400.0,11.6698,11.6786,11.6698,11.6786,76400.0
2008-12-29 14:20:00,13.16,13.16,13.15,13.15,74400.0,11.6786,11.6786,11.6698,11.6698,74400.0
2008-12-29 14:25:00,13.15,13.17,13.14,13.16,136800.0,11.6698,11.6875,11.6609,11.6786,136800.0
2008-12-29 14:30:00,13.16,13.16,13.13,13.13,92000.0,11.6786,11.6786,11.652,11.652,92000.0
2008-12-29 14:35:00,13.13,13.15,13.13,13.13,87200.0,11.652,11.6698,11.652,11.652,87200.0
2008-12-29 14:40:00,13.13,13.14,13.13,13.14,51200.0,11.652,11.6609,11.652,11.6609,51200.0
2008-12-29 14:45:00,13.13,13.14,13.1,13.1,102400.0,11.652,11.6609,11.6254,11.6254,102400.0
2008-12-29 14:50:00,13.1,13.11,13.08,13.09,85200.0,11.6254,11.6343,11.6076,11.6165,85200.0
2008-12-29 14:55:00,13.09,13.14,13.09,13.13,114800.0,11.6165,11.6609,11.6165,11.652,114800.0
2008-12-29 15:00:00,13.13,13.14,13.12,13.12,70400.0,11.652,11.6609,11.6431,11.6431,70400.0
2008-12-29 15:05:00,13.12,13.17,13.12,13.16,143200.0,11.6431,11.6875,11.6431,11.6786,143200.0
2008-12-29 15:10:00,13.17,13.17,13.14,13.15,152800.0,11.6875,11.6875,11.6609,11.6698,152800.0
2008-12-29 15:15:00,13.15,13.16,13.11,13.13,158800.0,11.6698,11.6786,11.6343,11.652,158800.0
2008-12-29 15:20:00,13.13,13.15,13.11,13.11,209600.0,11.652,11.6698,11.6343,11.6343,209600.0
2008-12-29 15:25:00,13.11,13.12,13.09,13.09,178400.0,11.6343,11.6431,11.6165,11.6165,178400.0
2008-12-29 15:30:00,13.09,13.13,13.09,13.11,176400.0,11.6165,11.652,11.6165,11.6343,176400.0
2008-12-29 15:35:00,13.11,13.13,13.1,13.1,210800.0,11.6343,11.652,11.6254,11.6254,210800.0
2008-12-29 15:40:00,13.1,13.12,13.08,13.11,202800.0,11.6254,11.6431,11.6076,11.6343,202800.0
2008-12-29 15:45:00,13.11,13.13,13.04,13.04,358000.0,11.6343,11.652,11.5721,11.5721,358000.0
2008-12-29 15:50:00,13.04,13.08,13.02,13.06,469600.0,11.5721,11.6076,11.5544,11.5899,469600.0
2008-12-29 15:55:00,13.06,13.07,13.04,13.04,476000.0,11.5899,11.5988,11.5721,11.5721,476000.0
2008-12-30 09:30:00,13.05,13.05,12.93,12.94,391200.0,11.581,11.581,11.4745,11.4834,391200.0
2008-12-30 09:35:00,12.94,12.95,12.8,12.8,398000.0,11.4834,11.4923,11.3592,11.3592,398000.0
2008-12-30 09:40:00,12.81,12.81,12.71,12.75,814000.0,11.368,11.368,11.2793,11.3148,814000.0
2008-12-30 09:45:00,12.74,12.79,12.7,12.74,437200.0,11.3059,11.3503,11.2704,11.3059,437200.0
2008-12-30 09:50:00,12.74,12.76,12.66,12.68,383200.0,11.3059,11.3237,11.2349,11.2527,383200.0
2008-12-30 09:55:00,12.68,12.69,12.63,12.66,363200.0,11.2527,11.2615,11.2083,11.2349,363200.0
2008-12-30 10:00:00,12.66,12.71,12.61,12.71,460400.0,11.2349,11.2793,11.1905,11.2793,460400.0
2008-12-30 10:05:00,12.71,12.71,12.63,12.65,278800.0,11.2793,11.2793,11.2083,11.226,278800.0
2008-12-30 10:10:00,12.65,12.67,12.63,12.65,105600.0,11.226,11.2438,11.2083,11.226,105600.0
2008-12-30 10:15:00,12.65,12.67,12.61,12.62,300800.0,11.226,11.2438,11.1905,11.1994,300800.0
2008-12-30 10:20:00,12.62,12.62,12.58,12.62,306000.0,11.1994,11.1994,11.1639,11.1994,306000.0
2008-12-30 10:25:00,12.62,12.67,12.61,12.66,248800.0,11.1994,11.2438,11.1905,11.2349,248800.0
2008-12-30 10:30:00,12.66,12.72,12.65,12.69,177200.0,11.2349,11.2882,11.226,11.2615,177200.0
2008-12-30 10:35:00,12.68,12.69,12.66,12.66,96400.0,11.2527,11.2615,11.2349,11.2349,96400.0
2008-12-30 10:40:00,12.67,12.67,12.64,12.66,107200.0,11.2438,11.2438,11.2172,11.2349,107200.0
2008-12-30 10:45:00,12.66,12.71,12.65,12.7,140000.0,11.2349,11.2793,11.226,11.2704,140000.0
2008-12-30 10:50:00,12.7,12.7,12.65,12.65,70400.0,11.2704,11.2704,11.226,11.226,70400.0
2008-12-30 10:55:00,12.65,12.67,12.64,12.64,100000.0,11.226,11.2438,11.2172,11.2172,100000.0
2008-12-30 11:00:00,12.64,12.65,12.61,12.65,115600.0,11.2172,11.226,11.1905,11.226,115600.0
2008-12-30 11:05:00,12.65,12.65,12.58,12.59,144800.0,11.226,11.226,11.1639,11.1728,144800.0
2008-12-30 11:10:00,12.58,12.62,12.57,12.6,370400.0,11.1639,11.1994,11.155,11.1817,370400.0
2008-12-30 11:15:00,12.6,12.65,12.6,12.64,234400.0,11.1817,11.226,11.1817,11.2172,234400.0
2008-12-30 11:20:00,12.64,12.68,12.63,12.65,186000.0,11.2172,11.2527,11.2083,11.226,186000.0
2008-12-30 11:25:00,12.65,12.65,12.62,12.65,92000.0,11.226,11.226,11.1994,11.226,92000.0
2008-12-30 11:30:00,12.65,12.66,12.63,12.63,89200.0,11.226,11.2349,11.2083,11.2083,89200.0
2008-12-30 11:35:00,12.63,12.65,12.63,12.64,126000.0,11.2083,11.226,11.2083,11.2172,126000.0
2008-12-30 11:40:00,12.65,12.68,12.64,12.67,114000.0,11.226,11.2527,11.2172,11.2438,114000.0
2008-12-30 11:45:00,12.67,12.69,12.65,12.65,100400.0,11.2438,11.2615,11.226,11.226,100400.0
2008-12-30 11:50:00,12.65,12.66,12.63,12.63,120800.0,11.226,11.2349,11.2083,11.2083,120800.0
2008-12-30 11:55:00,12.63,12.68,12.63,12.68,172400.0,11.2083,11.2527,11.2083,11.2527,172400.0
2008-12-30 12:00:00,12.68,12.68,12.66,12.67,81600.0,11.2527,11.2527,11.2349,11.2438,81600.0
2008-12-30 12:05:00,12.66,12.67,12.63,12.64,111200.0,11.2349,11.2438,11.2083,11.2172,111200.0
2008-12-30 12:10:00,12.64,12.67,12.62,12.63,204800.0,11.2172,11.2438,11.1994,11.2083,204800.0
2008-12-30 12:15:00,12.63,12.65,12.63,12.63,40800.0,11.2083,11.226,11.2083,11.2083,40800.0
2008-12-30 12:20:00,12.64,12.67,12.63,12.65,64800.0,11.2172,11.2438,11.2083,11.226,64800.0
2008-12-30 12:25:00,12.65,12.66,12.65,12.65,100800.0,11.226,11.2349,11.226,11.226,100800.0
2008-12-30 12:30:00,12.65,12.66,12.64,12.65,132400.0,11.226,11.2349,11.2172,11.226,132400.0
2008-12-30 12:35:00,12.65,12.67,12.65,12.65,115200.0,11.226,11.2438,11.226,11.226,115200.0
2008-12-30 12:40:00,12.65,12.68,12.64,12.67,80400.0,11.226,11.2527,11.2172,11.2438,80400.0
2008-12-30 12:45:00,12.67,12.69,12.64,12.65,130400.0,11.2438,11.2615,11.2172,11.226,130400.0
2008-12-30 12:50:00,12.65,12.65,12.63,12.65,173600.0,11.226,11.226,11.2083,11.226,173600.0
2008-12-30 12:55:00,12.65,12.65,12.63,12.64,102000.0,11.226,11.226,11.2083,11.2172,102000.0
2008-12-30 13:00:00,12.64,12.65,12.64,12.64,169600.0,11.2172,11.226,11.2172,11.2172,169600.0
2008-12-30 13:05:00,12.64,12.65,12.63,12.64,63200.0,11.2172,11.226,11.2083,11.2172,63200.0
2008-12-30 13:10:00,12.64,12.65,12.63,12.65,59600.0,11.2172,11.226,11.2083,11.226,59600.0
2008-12-30 13:15:00,12.65,12.67,12.62,12.63,138800.0,11.226,11.2438,11.1994,11.2083,138800.0
2008-12-30 13:20:00,12.63,12.65,12.63,12.63,61200.0,11.2083,11.226,11.2083,11.2083,61200.0
2008-12-30 13:25:00,12.63,12.63,12.61,12.63,82800.0,11.2083,11.2083,11.1905,11.2083,82800.0
2008-12-30 13:30:00,12.63,12.64,12.62,12.63,114400.0,11.2083,11.2172,11.1994,11.2083,114400.0
2008-12-30 13:35:00,12.63,12.64,12.61,12.63,48400.0,11.2083,11.2172,11.1905,11.2083,48400.0
2008-12-30 13:40:00,12.63,12.64,12.63,12.63,38400.0,11.2083,11.2172,11.2083,11.2083,38400.0
2008-12-30 13:45:00,12.63,12.65,12.63,12.65,82400.0,11.2083,11.226,11.2083,11.226,82400.0
2008-12-30 13:50:00,12.65,12.67,12.64,12.64,82800.0,11.226,11.2438,11.2172,11.2172,82800.0
2008-12-30 13:55:00,12.64,12.65,12.62,12.63,171600.0,11.2172,11.226,11.1994,11.2083,171600.0
2008-12-30 14:00:00,12.63,12.63,12.61,12.63,147600.0,11.2083,11.2083,11.1905,11.2083,147600.0
2008-12-30 14:05:00,12.62,12.65,12.62,12.63,164000.0,11.1994,11.226,11.1994,11.2083,164000.0
2008-12-30 14:10:00,12.63,12.64,12.62,12.63,140000.0,11.2083,11.2172,11.1994,11.2083,140000.0
2008-12-30 14:15:00,12.63,12.65,12.62,12.63,159600.0,11.2083,11.226,11.1994,11.2083,159600.0
2008-12-30 14:20:00,12.63,12.63,12.61,12.62,111200.0,11.2083,11.2083,11.1905,11.1994,111200.0
2008-12-30 14:25:00,12.62,12.63,12.62,12.62,116800.0,11.1994,11.2083,11.1994,11.1994,116800.0
2008-12-30 14:30:00,12.62,12.63,12.62,12.63,213600.0,11.1994,11.2083,11.1994,11.2083,213600.0
2008-12-30 14:35:00,12.63,12.64,12.63,12.63,167200.0,11.2083,11.2172,11.2083,11.2083,167200.0
2008-12-30 14:40:00,12.63,12.63,12.61,12.62,218800.0,11.2083,11.2083,11.1905,11.1994,218800.0
2008-12-30 14:45:00,12.62,12.63,12.62,12.63,161600.0,11.1994,11.2083,11.1994,11.2083,161600.0
2008-12-30 14:50:00,12.63,12.63,12.6,12.62,151200.0,11.2083,11.2083,11.1817,11.1994,151200.0
2008-12-30 14:55:00,12.62,12.63,12.62,12.63,110400.0,11.1994,11.2083,11.1994,11.2083,110400.0
2008-12-30 15:00:00,12.63,12.63,12.62,12.62,206800.0,11.2083,11.2083,11.1994,11.1994,206800.0
2008-12-30 15:05:00,12.62,12.63,12.62,12.62,179200.0,11.1994,11.2083,11.1994,11.1994,179200.0
2008-12-30 15:10:00,12.62,12.63,12.61,12.62,212000.0,11.1994,11.2083,11.1905,11.1994,212000.0
2008-12-30 15:15:00,12.62,12.63,12.61,12.62,171600.0,11.1994,11.2083,11.1905,11.1994,171600.0
2008-12-30 15:20:00,12.62,12.63,12.62,12.62,250000.0,11.1994,11.2083,11.1994,11.1994,250000.0
2008-12-30 15:25:00,12.62,12.66,12.62,12.64,302800.0,11.1994,11.2349,11.1994,11.2172,302800.0
2008-12-30 15:30:00,12.64,12.65,12.62,12.64,334000.0,11.2172,11.226,11.1994,11.2172,334000.0
2008-12-30 15:35:00,12.64,12.65,12.63,12.64,227600.0,11.2172,11.226,11.2083,11.2172,227600.0
2008-12-30 15:40:00,12.64,12.69,12.63,12.68,323600.0,11.2172,11.2615,11.2083,11.2527,323600.0
2008-12-30 15:45:00,12.69,12.69,12.65,12.67,345600.0,11.2615,11.2615,11.226,11.2438,345600.0
2008-12-30 15:50:00,12.67,12.73,12.67,12.73,667200.0,11.2438,11.297,11.2438,11.297,667200.0
2008-12-30 15:55:00,12.73,12.76,12.7,12.7,1299200.0,11.297,11.3237,11.2704,11.2704,1299200.0
2008-12-31 09:30:00,12.65,12.79,12.65,12.69,342400.0,11.226,11.3503,11.226,11.2615,342400.0
2008-12-31 09:35:00,12.69,12.78,12.69,12.76,484400.0,11.2615,11.3414,11.2615,11.3237,484400.0
2008-12-31 09:40:00,12.76,12.87,12.75,12.8,405600.0,11.3237,11.4213,11.3148,11.3592,405600.0
2008-12-31 09:45:00,12.8,12.81,12.75,12.8,168800.0,11.3592,11.368,11.3148,11.3592,168800.0
2008-12-31 09:50:00,12.8,12.81,12.77,12.77,197600.0,11.3592,11.368,11.3325,11.3325,197600.0
2008-12-31 09:55:00,12.77,12.81,12.76,12.77,276800.0,11.3325,11.368,11.3237,11.3325,276800.0
2008-12-31 10:00:00,12.77,12.86,12.77,12.84,285600.0,11.3325,11.4124,11.3325,11.3947,285600.0
2008-12-31 10:05:00,12.84,12.85,12.82,12.84,156400.0,11.3947,11.4035,11.3769,11.3947,156400.0
2008-12-31 10:10:00,12.84,12.85,12.82,12.83,98000.0,11.3947,11.4035,11.3769,11.3858,98000.0
2008-12-31 10:15:00,12.83,12.85,12.8,12.81,153600.0,11.3858,11.4035,11.3592,11.368,153600.0
2008-12-31 10:20:00,12.81,12.81,12.76,12.8,584000.0,11.368,11.368,11.3237,11.3592,584000.0
2008-12-31 10:25:00,12.8,12.8,12.78,12.79,563200.0,11.3592,11.3592,11.3414,11.3503,563200.0
2008-12-31 10:30:00,12.79,12.8,12.78,12.78,118000.0,11.3503,11.3592,11.3414,11.3414,118000.0
2008-12-31 10:35:00,12.78,12.78,12.76,12.77,123600.0,11.3414,11.3414,11.3237,11.3325,123600.0
2008-12-31 10:40:00,12.76,12.79,12.76,12.78,70000.0,11.3237,11.3503,11.3237,11.3414,70000.0
2008-12-31 10:45:00,12.78,12.82,12.78,12.82,116000.0,11.3414,11.3769,11.3414,11.3769,116000.0
2008-12-31 10:50:00,12.82,12.84,12.8,12.84,200400.0,11.3769,11.3947,11.3592,11.3947,200400.0
2008-12-31 10:55:00,12.84,12.88,12.83,12.86,327200.0,11.3947,11.4302,11.3858,11.4124,327200.0
2008-12-31 11:00:00,12.86,12.9,12.86,12.9,191600.0,11.4124,11.4479,11.4124,11.4479,191600.0
2008-12-31 11:05:00,12.9,12.93,12.89,12.92,210800.0,11.4479,11.4745,11.439,11.4656,210800.0
2008-12-31 11:10:00,12.92,12.95,12.91,12.95,198800.0,11.4656,11.4923,11.4568,11.4923,198800.0
2008-12-31 11:15:00,12.95,12.98,12.94,12.96,205600.0,11.4923,11.5189,11.4834,11.5011,205600.0
2008-12-31 11:20:00,12.96,13.03,12.95,13.03,335600.0,11.5011,11.5633,11.4923,11.5633,335600.0
2008-12-31 11:25:00,13.03,13.07,13.02,13.06,294400.0,11.5633,11.5988,11.5544,11.5899,294400.0
2008-12-31 11:30:00,13.07,13.07,13.02,13.06,257600.0,11.5988,11.5988,11.5544,11.5899,257600.0
2008-12-31 11:35:00,13.06,13.07,13.04,13.05,179200.0,11.5899,11.5988,11.5721,11.581,179200.0
2008-12-31 11:40:00,13.06,13.06,12.99,13.03,191600.0,11.5899,11.5899,11.5278,11.5633,191600.0
2008-12-31 11:45:00,13.03,13.04,13.0,13.02,256000.0,11.5633,11.5721,11.5366,11.5544,256000.0
2008-12-31 11:50:00,13.02,13.04,13.01,13.03,97600.0,11.5544,11.5721,11.5455,11.5633,97600.0
2008-12-31 11:55:00,13.04,13.05,13.02,13.03,109600.0,11.5721,11.581,11.5544,11.5633,109600.0
2008-12-31 12:00:00,13.03,13.05,13.03,13.03,155200.0,11.5633,11.581,11.5633,11.5633,155200.0
2008-12-31 12:05:00,13.04,13.05,13.03,13.04,81200.0,11.5721,11.581,11.5633,11.5721,81200.0
2008-12-31 12:10:00,13.04,13.05,13.03,13.03,83600.0,11.5721,11.581,11.5633,11.5633,83600.0
2008-12-31 12:15:00,13.03,13.04,13.02,13.04,90800.0,11.5633,11.5721,11.5544,11.5721,90800.0
2008-12-31 12:20:00,13.03,13.03,12.97,12.99,227600.0,11.5633,11.5633,11.51,11.5278,227600.0
2008-12-31 12:25:00,13.0,13.0,12.99,12.99,46400.0,11.5366,11.5366,11.5278,11.5278,46400.0
2008-12-31 12:30:00,12.99,12.99,12.96,12.97,57600.0,11.5278,11.5278,11.5011,11.51,57600.0
2008-12-31 12:35:00,12.97,12.98,12.96,12.96,55600.0,11.51,11.5189,11.5011,11.5011,55600.0
2008-12-31 12:40:00,12.96,12.97,12.95,12.95,44000.0,11.5011,11.51,11.4923,11.4923,44000.0
2008-12-31 12:45:00,12.96,12.98,12.96,12.97,65200.0,11.5011,11.5189,11.5011,11.51,65200.0
2008-12-31 12:50:00,12.97,12.97,12.95,12.97,55200.0,11.51,11.51,11.4923,11.51,55200.0
2008-12-31 12:55:00,12.97,13.0,12.97,13.0,116400.0,11.51,11.5366,11.51,11.5366,116400.0
2008-12-31 13:00:00,13.0,13.02,12.99,13.01,67200.0,11.5366,11.5544,11.5278,11.5455,67200.0
2008-12-31 13:05:00,13.01,13.02,12.96,12.97,82000.0,11.5455,11.5544,11.5011,11.51,82000.0
2008-12-31 13:10:00,12.98,12.99,12.96,12.97,94400.0,11.5189,11.5278,11.5011,11.51,94400.0
2008-12-31 13:15:00,12.97,12.97,12.96,12.96,52800.0,11.51,11.51,11.5011,11.5011,52800.0
2008-12-31 13:20:00,12.97,12.97,12.92,12.92,81200.0,11.51,11.51,11.4656,11.4656,81200.0
2008-12-31 13:25:00,12.92,12.95,12.92,12.94,57200.0,11.4656,11.4923,11.4656,11.4834,57200.0
2008-12-31 13:30:00,12.94,12.94,12.93,12.93,62400.0,11.4834,11.4834,11.4745,11.4745,62400.0
2008-12-31 13:35:00,12.93,12.94,12.92,12.93,77200.0,11.4745,11.4834,11.4656,11.4745,77200.0
2008-12-31 13:40:00,12.93,12.93,12.91,12.91,116400.0,11.4745,11.4745,11.4568,11.4568,116400.0
2008-12-31 13:45:00,12.91,12.95,12.91,12.94,82400.0,11.4568,11.4923,11.4568,11.4834,82400.0
2008-12-31 13:50:00,12.94,12.95,12.94,12.95,48000.0,11.4834,11.4923,11.4834,11.4923,48000.0
2008-12-31 13:55:00,12.95,12.99,12.95,12.99,120800.0,11.4923,11.5278,11.4923,11.5278,120800.0
2008-12-31 14:00:00,12.98,13.03,12.97,13.01,177200.0,11.5189,11.5633,11.51,11.5455,177200.0
2008-12-31 14:05:00,13.02,13.03,12.98,12.99,106000.0,11.5544,11.5633,11.5189,11.5278,106000.0
2008-12-31 14:10:00,12.99,13.0,12.99,13.0,71600.0,11.5278,11.5366,11.5278,11.5366,71600.0
2008-12-31 14:15:00,13.0,13.02,13.0,13.02,98800.0,11.5366,11.5544,11.5366,11.5544,98800.0
2008-12-31 14:20:00,13.02,13.02,13.01,13.02,78000.0,11.5544,11.5544,11.5455,11.5544,78000.0
2008-12-31 14:25:00,13.01,13.04,13.01,13.03,129200.0,11.5455,11.5721,11.5455,11.5633,129200.0
2008-12-31 14:30:00,13.03,13.08,13.03,13.07,292000.0,11.5633,11.6076,11.5633,11.5988,292000.0
2008-12-31 14:35:00,13.07,13.09,13.06,13.07,289200.0,11.5988,11.6165,11.5899,11.5988,289200.0
2008-12-31 14:40:00,13.08,13.09,13.06,13.08,92000.0,11.6076,11.6165,11.5899,11.6076,92000.0
2008-12-31 14:45:00,13.08,13.12,13.08,13.11,160000.0,11.6076,11.6431,11.6076,11.6343,160000.0
2008-12-31 14:50:00,13.11,13.13,13.11,13.12,183200.0,11.6343,11.652,11.6343,11.6431,183200.0
2008-12-31 14:55:00,13.12,13.17,13.12,13.16,209600.0,11.6431,11.6875,11.6431,11.6786,209600.0
2008-12-31 15:00:00,13.17,13.19,13.12,13.13,327200.0,11.6875,11.7053,11.6431,11.652,327200.0
2008-12-31 15:05:00,13.13,13.13,13.11,13.12,194800.0,11.652,11.652,11.6343,11.6431,194800.0
2008-12-31 15:10:00,13.12,13.13,13.11,13.11,189200.0,11.6431,11.652,11.6343,11.6343,189200.0
2008-12-31 15:15:00,13.12,13.12,13.1,13.11,140400.0,11.6431,11.6431,11.6254,11.6343,140400.0
2008-12-31 15:20:00,13.11,13.13,13.11,13.13,152000.0,11.6343,11.652,11.6343,11.652,152000.0
2008-12-31 15:25:00,13.13,13.15,13.13,13.14,200800.0,11.652,11.6698,11.652,11.6609,200800.0
2008-12-31 15:30:00,13.14,13.14,13.11,13.13,148000.0,11.6609,11.6609,11.6343,11.652,148000.0
2008-12-31 15:35:00,13.13,13.14,13.12,13.12,174400.0,11.652,11.6609,11.6431,11.6431,174400.0
2008-12-31 15:40:00,13.13,13.16,13.12,13.12,392400.0,11.652,11.6786,11.6431,11.6431,392400.0
2008-12-31 15:45:00,13.12,13.13,13.04,13.1,408800.0,11.6431,11.652,11.5721,11.6254,408800.0
2008-12-31 15:50:00,13.1,13.11,13.02,13.06,383600.0,11.6254,11.6343,11.5544,11.5899,383600.0
2008-12-31 15:55:00,13.06,13.13,13.04,13.11,719200.0,11.5899,11.652,11.5721,11.6343,719200.0
2009-01-02 09:30:00,13.23,13.23,13.14,13.15,304800.0,11.7408,11.7408,11.6609,11.6698,304800.0
2009-01-02 09:35:00,13.16,13.2,13.13,13.17,198800.0,11.6786,11.7141,11.652,11.6875,198800.0
2009-01-02 09:40:00,13.17,13.2,13.14,13.16,157200.0,11.6875,11.7141,11.6609,11.6786,157200.0
2009-01-02 09:45:00,13.15,13.19,13.15,13.17,66400.0,11.6698,11.7053,11.6698,11.6875,66400.0
2009-01-02 09:50:00,13.17,13.18,13.11,13.11,181200.0,11.6875,11.6964,11.6343,11.6343,181200.0
2009-01-02 09:55:00,13.11,13.18,13.08,13.17,109600.0,11.6343,11.6964,11.6076,11.6875,109600.0
2009-01-02 10:00:00,13.16,13.16,13.1,13.12,116000.0,11.6786,11.6786,11.6254,11.6431,116000.0
2009-01-02 10:05:00,13.12,13.14,13.06,13.13,122400.0,11.6431,11.6609,11.5899,11.652,122400.0
2009-01-02 10:10:00,13.14,13.17,13.12,13.16,123200.0,11.6609,11.6875,11.6431,11.6786,123200.0
2009-01-02 10:15:00,13.16,13.17,13.14,13.17,74000.0,11.6786,11.6875,11.6609,11.6875,74000.0
2009-01-02 10:20:00,13.17,13.22,13.16,13.21,158800.0,11.6875,11.7319,11.6786,11.723,158800.0
2009-01-02 10:25:00,13.22,13.31,13.22,13.3,225600.0,11.7319,11.8117,11.7319,11.8029,225600.0
2009-01-02 10:30:00,13.3,13.31,13.26,13.3,124400.0,11.8029,11.8117,11.7674,11.8029,124400.0
2009-01-02 10:35:00,13.31,13.33,13.28,13.31,226800.0,11.8117,11.8295,11.7851,11.8117,226800.0
2009-01-02 10:40:00,13.32,13.34,13.31,13.31,112800.0,11.8206,11.8384,11.8117,11.8117,112800.0
2009-01-02 10:45:00,13.31,13.31,13.28,13.29,69200.0,11.8117,11.8117,11.7851,11.794,69200.0
2009-01-02 10:50:00,13.3,13.34,13.3,13.33,90800.0,11.8029,11.8384,11.8029,11.8295,90800.0
2009-01-02 10:55:00,13.33,13.35,13.31,13.34,158000.0,11.8295,11.8472,11.8117,11.8384,158000.0
2009-01-02 11:00:00,13.34,13.35,13.33,13.34,60000.0,11.8384,11.8472,11.8295,11.8384,60000.0
2009-01-02 11:05:00,13.35,13.35,13.28,13.3,97200.0,11.8472,11.8472,11.7851,11.8029,97200.0
2009-01-02 11:10:00,13.31,13.31,13.27,13.29,89200.0,11.8117,11.8117,11.7763,11.794,89200.0
2009-01-02 11:15:00,13.29,13.31,13.25,13.3,172800.0,11.794,11.8117,11.7585,11.8029,172800.0
2009-01-02 11:20:00,13.3,13.33,13.28,13.33,77600.0,11.8029,11.8295,11.7851,11.8295,77600.0
2009-01-02 11:25:00,13.32,13.34,13.29,13.34,66800.0,11.8206,11.8384,11.794,11.8384,66800.0
2009-01-02 11:30:00,13.34,13.34,13.3,13.31,58800.0,11.8384,11.8384,11.8029,11.8117,58800.0
2009-01-02 11:35:00,13.31,13.36,13.31,13.36,150400.0,11.8117,11.8561,11.8117,11.8561,150400.0
2009-01-02 11:40:00,13.36,13.37,13.35,13.36,73600.0,11.8561,11.865,11.8472,11.8561,73600.0
2009-01-02 11:45:00,13.36,13.36,13.34,13.34,47600.0,11.8561,11.8561,11.8384,11.8384,47600.0
2009-01-02 11:50:00,13.35,13.35,13.25,13.29,103200.0,11.8472,11.8472,11.7585,11.794,103200.0
2009-01-02 11:55:00,13.29,13.31,13.28,13.28,44000.0,11.794,11.8117,11.7851,11.7851,44000.0
2009-01-02 12:00:00,13.27,13.28,13.25,13.26,96400.0,11.7763,11.7851,11.7585,11.7674,96400.0
2009-01-02 12:05:00,13.26,13.29,13.26,13.28,53200.0,11.7674,11.794,11.7674,11.7851,53200.0
2009-01-02 12:10:00,13.28,13.3,13.26,13.27,97200.0,11.7851,11.8029,11.7674,11.7763,97200.0
2009-01-02 12:15:00,13.27,13.29,13.26,13.29,44400.0,11.7763,11.794,11.7674,11.794,44400.0
2009-01-02 12:20:00,13.29,13.31,13.27,13.31,104000.0,11.794,11.8117,11.7763,11.8117,104000.0
2009-01-02 12:25:00,13.3,13.31,13.27,13.28,42400.0,11.8029,11.8117,11.7763,11.7851,42400.0
2009-01-02 12:30:00,13.28,13.31,13.28,13.29,59200.0,11.7851,11.8117,11.7851,11.794,59200.0
2009-01-02 12:35:00,13.29,13.33,13.27,13.31,91600.0,11.794,11.8295,11.7763,11.8117,91600.0
2009-01-02 12:40:00,13.32,13.34,13.3,13.32,105600.0,11.8206,11.8384,11.8029,11.8206,105600.0
2009-01-02 12:45:00,13.32,13.33,13.3,13.3,48000.0,11.8206,11.8295,11.8029,11.8029,48000.0
2009-01-02 12:50:00,13.3,13.3,13.27,13.28,73200.0,11.8029,11.8029,11.7763,11.7851,73200.0
2009-01-02 12:55:00,13.27,13.27,13.25,13.26,125600.0,11.7763,11.7763,11.7585,11.7674,125600.0
2009-01-02 13:00:00,13.26,13.26,13.25,13.25,70400.0,11.7674,11.7674,11.7585,11.7585,70400.0
2009-01-02 13:05:00,13.25,13.27,13.22,13.27,193200.0,11.7585,11.7763,11.7319,11.7763,193200.0
2009-01-02 13:10:00,13.27,13.29,13.27,13.27,97200.0,11.7763,11.794,11.7763,11.7763,97200.0
2009-01-02 13:15:00,13.28,13.28,13.26,13.28,104000.0,11.7851,11.7851,11.7674,11.7851,104000.0
2009-01-02 13:20:00,13.28,13.29,13.27,13.29,74800.0,11.7851,11.794,11.7763,11.794,74800.0
2009-01-02 13:25:00,13.29,13.32,13.28,13.32,102800.0,11.794,11.8206,11.7851,11.8206,102800.0
2009-01-02 13:30:00,13.31,13.31,13.28,13.29,86400.0,11.8117,11.8117,11.7851,11.794,86400.0
2009-01-02 13:35:00,13.29,13.31,13.29,13.31,121600.0,11.794,11.8117,11.794,11.8117,121600.0
2009-01-02 13:40:00,13.31,13.35,13.31,13.34,139200.0,11.8117,11.8472,11.8117,11.8384,139200.0
2009-01-02 13:45:00,13.34,13.37,13.33,13.36,124000.0,11.8384,11.865,11.8295,11.8561,124000.0
2009-01-02 13:50:00,13.36,13.37,13.31,13.33,215200.0,11.8561,11.865,11.8117,11.8295,215200.0
2009-01-02 13:55:00,13.32,13.33,13.31,13.32,87200.0,11.8206,11.8295,11.8117,11.8206,87200.0
2009-01-02 14:00:00,13.32,13.33,13.3,13.32,87600.0,11.8206,11.8295,11.8029,11.8206,87600.0
2009-01-02 14:05:00,13.33,13.33,13.31,13.32,72800.0,11.8295,11.8295,11.8117,11.8206,72800.0
2009-01-02 14:10:00,13.32,13.32,13.3,13.31,68800.0,11.8206,11.8206,11.8029,11.8117,68800.0
2009-01-02 14:15:00,13.3,13.32,13.3,13.31,111600.0,11.8029,11.8206,11.8029,11.8117,111600.0
2009-01-02 14:20:00,13.31,13.35,13.3,13.31,185600.0,11.8117,11.8472,11.8029,11.8117,185600.0
2009-01-02 14:25:00,13.31,13.33,13.3,13.31,96800.0,11.8117,11.8295,11.8029,11.8117,96800.0
2009-01-02 14:30:00,13.31,13.33,13.29,13.29,126400.0,11.8117,11.8295,11.794,11.794,126400.0
2009-01-02 14:35:00,13.29,13.32,13.27,13.3,167600.0,11.794,11.8206,11.7763,11.8029,167600.0
2009-01-02 14:40:00,13.3,13.31,13.25,13.27,306400.0,11.8029,11.8117,11.7585,11.7763,306400.0
2009-01-02 14:45:00,13.27,13.29,13.25,13.25,136400.0,11.7763,11.794,11.7585,11.7585,136400.0
2009-01-02 14:50:00,13.25,13.3,13.25,13.29,162400.0,11.7585,11.8029,11.7585,11.794,162400.0
2009-01-02 14:55:00,13.29,13.31,13.29,13.3,96800.0,11.794,11.8117,11.794,11.8029,96800.0
2009-01-02 15:00:00,13.3,13.31,13.27,13.29,151600.0,11.8029,11.8117,11.7763,11.794,151600.0
2009-01-02 15:05:00,13.29,13.33,13.27,13.31,225600.0,11.794,11.8295,11.7763,11.8117,225600.0
2009-01-02 15:10:00,13.31,13.31,13.29,13.31,92000.0,11.8117,11.8117,11.794,11.8117,92000.0
2009-01-02 15:15:00,13.31,13.32,13.31,13.31,154400.0,11.8117,11.8206,11.8117,11.8117,154400.0
2009-01-02 15:20:00,13.31,13.32,13.28,13.31,185600.0,11.8117,11.8206,11.7851,11.8117,185600.0
2009-01-02 15:25:00,13.31,13.32,13.29,13.31,155200.0,11.8117,11.8206,11.794,11.8117,155200.0
2009-01-02 15:30:00,13.31,13.31,13.28,13.3,194000.0,11.8117,11.8117,11.7851,11.8029,194000.0
2009-01-02 15:35:00,13.3,13.31,13.26,13.27,171200.0,11.8029,11.8117,11.7674,11.7763,171200.0
2009-01-02 15:40:00,13.27,13.31,13.26,13.31,593200.0,11.7763,11.8117,11.7674,11.8117,593200.0
2009-01-02 15:45:00,13.31,13.35,13.28,13.31,658400.0,11.8117,11.8472,11.7851,11.8117,658400.0
2009-01-02 15:50:00,13.32,13.36,13.31,13.35,377200.0,11.8206,11.8561,11.8117,11.8472,377200.0
2009-01-02 15:55:00,13.36,13.43,13.32,13.34,1460800.0,11.8561,11.9182,11.8206,11.8384,1460800.0
2009-01-05 09:30:00,13.25,13.45,13.25,13.44,354800.0,11.7585,11.936,11.7585,11.9271,354800.0
2009-01-05 09:35:00,13.44,13.47,13.36,13.38,247600.0,11.9271,11.9537,11.8561,11.8739,247600.0
2009-01-05 09:40:00,13.38,13.5,13.38,13.43,216800.0,11.8739,11.9804,11.8739,11.9182,216800.0
2009-01-05 09:45:00,13.44,13.48,13.39,13.45,91600.0,11.9271,11.9626,11.8827,11.936,91600.0
2009-01-05 09:50:00,13.43,13.43,13.34,13.35,126000.0,11.9182,11.9182,11.8384,11.8472,126000.0
2009-01-05 09:55:00,13.35,13.35,13.3,13.35,115600.0,11.8472,11.8472,11.8029,11.8472,115600.0
2009-01-05 10:00:00,13.36,13.45,13.36,13.42,210800.0,11.8561,11.936,11.8561,11.9094,210800.0
2009-01-05 10:05:00,13.42,13.47,13.4,13.46,155600.0,11.9094,11.9537,11.8916,11.9449,155600.0
2009-01-05 10:10:00,13.46,13.49,13.46,13.48,165600.0,11.9449,11.9715,11.9449,11.9626,165600.0
2009-01-05 10:15:00,13.48,13.55,13.48,13.54,251600.0,11.9626,12.0247,11.9626,12.0159,251600.0
2009-01-05 10:20:00,13.54,13.62,13.54,13.61,315600.0,12.0159,12.0869,12.0159,12.078,315600.0
2009-01-05 10:25:00,13.61,13.69,13.6,13.69,476800.0,12.078,12.149,12.0691,12.149,476800.0
2009-01-05 10:30:00,13.68,13.75,13.67,13.74,626800.0,12.1401,12.2022,12.1312,12.1933,626800.0
2009-01-05 10:35:00,13.74,13.81,13.73,13.78,429200.0,12.1933,12.2555,12.1845,12.2288,429200.0
2009-01-05 10:40:00,13.79,13.83,13.77,13.81,219600.0,12.2377,12.2732,12.22,12.2555,219600.0
2009-01-05 10:45:00,13.81,13.83,13.74,13.74,212400.0,12.2555,12.2732,12.1933,12.1933,212400.0
2009-01-05 10:50:00,13.75,13.77,13.71,13.72,162400.0,12.2022,12.22,12.1667,12.1756,162400.0
2009-01-05 10:55:00,13.72,13.72,13.68,13.7,110400.0,12.1756,12.1756,12.1401,12.1578,110400.0
2009-01-05 11:00:00,13.69,13.7,13.64,13.65,140400.0,12.149,12.1578,12.1046,12.1135,140400.0
2009-01-05 11:05:00,13.65,13.67,13.63,13.66,59600.0,12.1135,12.1312,12.0957,12.1224,59600.0
2009-01-05 11:10:00,13.66,13.7,13.66,13.69,127200.0,12.1224,12.1578,12.1224,12.149,127200.0
2009-01-05 11:15:00,13.69,13.74,13.65,13.66,185600.0,12.149,12.1933,12.1135,12.1224,185600.0
2009-01-05 11:20:00,13.65,13.66,13.58,13.6,109600.0,12.1135,12.1224,12.0514,12.0691,109600.0
2009-01-05 11:25:00,13.6,13.6,13.52,13.58,149600.0,12.0691,12.0691,11.9981,12.0514,149600.0
2009-01-05 11:30:00,13.58,13.63,13.56,13.63,85600.0,12.0514,12.0957,12.0336,12.0957,85600.0
2009-01-05 11:35:00,13.63,13.63,13.56,13.6,102000.0,12.0957,12.0957,12.0336,12.0691,102000.0
2009-01-05 11:40:00,13.6,13.62,13.58,13.62,139600.0,12.0691,12.0869,12.0514,12.0869,139600.0
2009-01-05 11:45:00,13.62,13.67,13.62,13.67,106400.0,12.0869,12.1312,12.0869,12.1312,106400.0
2009-01-05 11:50:00,13.67,13.69,13.63,13.69,127200.0,12.1312,12.149,12.0957,12.149,127200.0
2009-01-05 11:55:00,13.69,13.69,13.64,13.64,110000.0,12.149,12.149,12.1046,12.1046,110000.0
2009-01-05 12:00:00,13.65,13.69,13.63,13.68,124000.0,12.1135,12.149,12.0957,12.1401,124000.0
2009-01-05 12:05:00,13.67,13.68,13.65,13.66,107600.0,12.1312,12.1401,12.1135,12.1224,107600.0
2009-01-05 12:10:00,13.66,13.69,13.65,13.68,126000.0,12.1224,12.149,12.1135,12.1401,126000.0
2009-01-05 12:15:00,13.69,13.72,13.69,13.72,119200.0,12.149,12.1756,12.149,12.1756,119200.0
2009-01-05 12:20:00,13.72,13.72,13.66,13.67,92400.0,12.1756,12.1756,12.1224,12.1312,92400.0
2009-01-05 12:25:00,13.67,13.71,13.67,13.7,114800.0,12.1312,12.1667,12.1312,12.1578,114800.0
2009-01-05 12:30:00,13.7,13.73,13.67,13.73,141200.0,12.1578,12.1845,12.1312,12.1845,141200.0
2009-01-05 12:35:00,13.73,13.73,13.7,13.71,99600.0,12.1845,12.1845,12.1578,12.1667,99600.0
2009-01-05 12:40:00,13.71,13.72,13.7,13.7,74800.0,12.1667,12.1756,12.1578,12.1578,74800.0
2009-01-05 12:45:00,13.7,13.74,13.69,13.73,155200.0,12.1578,12.1933,12.149,12.1845,155200.0
2009-01-05 12:50:00,13.73,13.77,13.72,13.76,247600.0,12.1845,12.22,12.1756,12.2111,247600.0
2009-01-05 12:55:00,13.75,13.78,13.73,13.77,150400.0,12.2022,12.2288,12.1845,12.22,150400.0
2009-01-05 13:00:00,13.77,13.78,13.76,13.76,128400.0,12.22,12.2288,12.2111,12.2111,128400.0
2009-01-05 13:05:00,13.76,13.77,13.74,13.74,91200.0,12.2111,12.22,12.1933,12.1933,91200.0
2009-01-05 13:10:00,13.74,13.76,13.73,13.76,114800.0,12.1933,12.2111,12.1845,12.2111,114800.0
2009-01-05 13:15:00,13.76,13.77,13.74,13.75,62000.0,12.2111,12.22,12.1933,12.2022,62000.0
2009-01-05 13:20:00,13.75,13.79,13.74,13.75,170800.0,12.2022,12.2377,12.1933,12.2022,170800.0
2009-01-05 13:25:00,13.75,13.77,13.7,13.72,387200.0,12.2022,12.22,12.1578,12.1756,387200.0
2009-01-05 13:30:00,13.72,13.75,13.67,13.7,647600.0,12.1756,12.2022,12.1312,12.1578,647600.0
2009-01-05 13:35:00,13.69,13.72,13.67,13.71,168800.0,12.149,12.1756,12.1312,12.1667,168800.0
2009-01-05 13:40:00,13.71,13.74,13.7,13.72,164800.0,12.1667,12.1933,12.1578,12.1756,164800.0
2009-01-05 13:45:00,13.72,13.74,13.71,13.72,161200.0,12.1756,12.1933,12.1667,12.1756,161200.0
2009-01-05 13:50:00,13.71,13.72,13.69,13.71,171200.0,12.1667,12.1756,12.149,12.1667,171200.0
2009-01-05 13:55:00,13.71,13.72,13.69,13.7,203600.0,12.1667,12.1756,12.149,12.1578,203600.0
2009-01-05 14:00:00,13.71,13.73,13.69,13.72,102400.0,12.1667,12.1845,12.149,12.1756,102400.0
2009-01-05 14:05:00,13.72,13.73,13.7,13.7,179200.0,12.1756,12.1845,12.1578,12.1578,179200.0
2009-01-05 14:10:00,13.71,13.72,13.7,13.71,107600.0,12.1667,12.1756,12.1578,12.1667,107600.0
2009-01-05 14:15:00,13.71,13.72,13.7,13.71,110400.0,12.1667,12.1756,12.1578,12.1667,110400.0
2009-01-05 14:20:00,13.7,13.7,13.67,13.67,112400.0,12.1578,12.1578,12.1312,12.1312,112400.0
2009-01-05 14:25:00,13.67,13.7,13.66,13.66,83200.0,12.1312,12.1578,12.1224,12.1224,83200.0
2009-01-05 14:30:00,13.67,13.67,13.59,13.62,168400.0,12.1312,12.1312,12.0602,12.0869,168400.0
2009-01-05 14:35:00,13.62,13.62,13.57,13.57,162800.0,12.0869,12.0869,12.0425,12.0425,162800.0
2009-01-05 14:40:00,13.57,13.61,13.56,13.59,248400.0,12.0425,12.078,12.0336,12.0602,248400.0
2009-01-05 14:45:00,13.59,13.61,13.55,13.55,166000.0,12.0602,12.078,12.0247,12.0247,166000.0
2009-01-05 14:50:00,13.55,13.58,13.51,13.53,236000.0,12.0247,12.0514,11.9892,12.007,236000.0
2009-01-05 14:55:00,13.53,13.57,13.52,13.56,175200.0,12.007,12.0425,11.9981,12.0336,175200.0
2009-01-05 15:00:00,13.56,13.58,13.52,13.55,148800.0,12.0336,12.0514,11.9981,12.0247,148800.0
2009-01-05 15:05:00,13.55,13.57,13.51,13.51,203600.0,12.0247,12.0425,11.9892,11.9892,203600.0
2009-01-05 15:10:00,13.51,13.55,13.51,13.51,146400.0,11.9892,12.0247,11.9892,11.9892,146400.0
2009-01-05 15:15:00,13.51,13.53,13.48,13.53,417200.0,11.9892,12.007,11.9626,12.007,417200.0
2009-01-05 15:20:00,13.53,13.55,13.52,13.55,312800.0,12.007,12.0247,11.9981,12.0247,312800.0
2009-01-05 15:25:00,13.55,13.58,13.54,13.54,270000.0,12.0247,12.0514,12.0159,12.0159,270000.0
2009-01-05 15:30:00,13.54,13.54,13.5,13.51,340400.0,12.0159,12.0159,11.9804,11.9892,340400.0
2009-01-05 15:35:00,13.52,13.54,13.47,13.54,267600.0,11.9981,12.0159,11.9537,12.0159,267600.0
2009-01-05 15:40:00,13.54,13.57,13.51,13.52,236800.0,12.0159,12.0425,11.9892,11.9981,236800.0
2009-01-05 15:45:00,13.52,13.55,13.47,13.47,202800.0,11.9981,12.0247,11.9537,11.9537,202800.0
2009-01-05 15:50:00,13.47,13.52,13.47,13.51,342400.0,11.9537,11.9981,11.9537,11.9892,342400.0
2009-01-05 15:55:00,13.51,13.51,13.4,13.44,669600.0,11.9892,11.9892,11.8916,11.9271,669600.0
2009-01-06 09:30:00,13.54,13.74,13.54,13.74,230400.0,12.0159,12.1933,12.0159,12.1933,230400.0
2009-01-06 09:35:00,13.73,13.75,13.71,13.75,404400.0,12.1845,12.2022,12.1667,12.2022,404400.0
2009-01-06 09:40:00,13.75,13.9,13.75,13.86,638400.0,12.2022,12.3353,12.2022,12.2998,638400.0
2009-01-06 09:45:00,13.85,13.86,13.8,13.85,308400.0,12.291,12.2998,12.2466,12.291,308400.0
2009-01-06 09:50:00,13.85,13.85,13.75,13.81,372000.0,12.291,12.291,12.2022,12.2555,372000.0
2009-01-06 09:55:00,13.8,13.84,13.79,13.84,256800.0,12.2466,12.2821,12.2377,12.2821,256800.0
2009-01-06 10:00:00,13.84,13.88,13.82,13.86,302000.0,12.2821,12.3176,12.2643,12.2998,302000.0
2009-01-06 10:05:00,13.86,13.87,13.81,13.85,230400.0,12.2998,12.3087,12.2555,12.291,230400.0
2009-01-06 10:10:00,13.85,13.86,13.77,13.78,186000.0,12.291,12.2998,12.22,12.2288,186000.0
2009-01-06 10:15:00,13.79,13.81,13.71,13.8,324400.0,12.2377,12.2555,12.1667,12.2466,324400.0
2009-01-06 10:20:00,13.8,13.88,13.8,13.86,267200.0,12.2466,12.3176,12.2466,12.2998,267200.0
2009-01-06 10:25:00,13.85,13.86,13.81,13.83,166000.0,12.291,12.2998,12.2555,12.2732,166000.0
2009-01-06 10:30:00,13.83,13.85,13.81,13.83,239600.0,12.2732,12.291,12.2555,12.2732,239600.0
2009-01-06 10:35:00,13.83,13.87,13.82,13.84,217200.0,12.2732,12.3087,12.2643,12.2821,217200.0
2009-01-06 10:40:00,13.84,13.87,13.84,13.86,96000.0,12.2821,12.3087,12.2821,12.2998,96000.0
2009-01-06 10:45:00,13.86,13.87,13.83,13.84,128400.0,12.2998,12.3087,12.2732,12.2821,128400.0
2009-01-06 10:50:00,13.84,13.87,13.84,13.85,102400.0,12.2821,12.3087,12.2821,12.291,102400.0
2009-01-06 10:55:00,13.85,13.89,13.84,13.88,383600.0,12.291,12.3265,12.2821,12.3176,383600.0
2009-01-06 11:00:00,13.88,13.98,13.84,13.93,888400.0,12.3176,12.4063,12.2821,12.362,888400.0
2009-01-06 11:05:00,13.93,13.94,13.88,13.9,314400.0,12.362,12.3708,12.3176,12.3353,314400.0
2009-01-06 11:10:00,13.9,13.94,13.89,13.9,155600.0,12.3353,12.3708,12.3265,12.3353,155600.0
2009-01-06 11:15:00,13.9,13.95,13.89,13.93,129200.0,12.3353,12.3797,12.3265,12.362,129200.0
2009-01-06 11:20:00,13.93,13.96,13.88,13.89,134400.0,12.362,12.3886,12.3176,12.3265,134400.0
2009-01-06 11:25:00,13.89,13.93,13.89,13.92,105200.0,12.3265,12.362,12.3265,12.3531,105200.0
2009-01-06 11:30:00,13.92,13.93,13.9,13.92,70400.0,12.3531,12.362,12.3353,12.3531,70400.0
2009-01-06 11:35:00,13.92,13.93,13.9,13.93,89600.0,12.3531,12.362,12.3353,12.362,89600.0
2009-01-06 11:40:00,13.93,13.97,13.92,13.95,244400.0,12.362,12.3975,12.3531,12.3797,244400.0
2009-01-06 11:45:00,13.96,13.97,13.93,13.97,274800.0,12.3886,12.3975,12.362,12.3975,274800.0
2009-01-06 11:50:00,13.97,13.99,13.95,13.98,328800.0,12.3975,12.4152,12.3797,12.4063,328800.0
2009-01-06 11:55:00,13.98,14.0,13.97,14.0,464800.0,12.4063,12.4241,12.3975,12.4241,464800.0
2009-01-06 12:00:00,14.0,14.0,13.97,13.98,166000.0,12.4241,12.4241,12.3975,12.4063,166000.0
2009-01-06 12:05:00,13.98,14.04,13.98,14.04,798800.0,12.4063,12.4596,12.4063,12.4596,798800.0
2009-01-06 12:10:00,14.03,14.06,14.01,14.01,430800.0,12.4507,12.4773,12.433,12.433,430800.0
2009-01-06 12:15:00,14.01,14.01,13.97,13.98,641200.0,12.433,12.433,12.3975,12.4063,641200.0
2009-01-06 12:20:00,13.98,14.04,13.97,14.03,510000.0,12.4063,12.4596,12.3975,12.4507,510000.0
2009-01-06 12:25:00,14.03,14.06,14.02,14.05,170800.0,12.4507,12.4773,12.4418,12.4685,170800.0
2009-01-06 12:30:00,14.05,14.07,14.05,14.07,140800.0,12.4685,12.4862,12.4685,12.4862,140800.0
2009-01-06 12:35:00,14.08,14.09,14.06,14.08,206400.0,12.4951,12.5039,12.4773,12.4951,206400.0
2009-01-06 12:40:00,14.08,14.08,14.03,14.05,140800.0,12.4951,12.4951,12.4507,12.4685,140800.0
2009-01-06 12:45:00,14.05,14.06,14.0,14.03,210800.0,12.4685,12.4773,12.4241,12.4507,210800.0
2009-01-06 12:50:00,14.03,14.12,14.03,14.11,294800.0,12.4507,12.5306,12.4507,12.5217,294800.0
2009-01-06 12:55:00,14.11,14.12,14.09,14.11,171600.0,12.5217,12.5306,12.5039,12.5217,171600.0
2009-01-06 13:00:00,14.11,14.18,14.11,14.12,464400.0,12.5217,12.5838,12.5217,12.5306,464400.0
2009-01-06 13:05:00,14.12,14.15,14.08,14.15,159600.0,12.5306,12.5572,12.4951,12.5572,159600.0
2009-01-06 13:10:00,14.15,14.16,14.11,14.12,236000.0,12.5572,12.5661,12.5217,12.5306,236000.0
2009-01-06 13:15:00,14.12,14.12,14.03,14.08,355600.0,12.5306,12.5306,12.4507,12.4951,355600.0
2009-01-06 13:20:00,14.08,14.11,14.08,14.1,144400.0,12.4951,12.5217,12.4951,12.5128,144400.0
2009-01-06 13:25:00,14.1,14.13,14.08,14.1,205200.0,12.5128,12.5394,12.4951,12.5128,205200.0
2009-01-06 13:30:00,14.09,14.1,14.07,14.07,193200.0,12.5039,12.5128,12.4862,12.4862,193200.0
2009-01-06 13:35:00,14.08,14.11,14.07,14.1,218400.0,12.4951,12.5217,12.4862,12.5128,218400.0
2009-01-06 13:40:00,14.1,14.1,14.06,14.07,156000.0,12.5128,12.5128,12.4773,12.4862,156000.0
2009-01-06 13:45:00,14.07,14.09,14.06,14.08,256800.0,12.4862,12.5039,12.4773,12.4951,256800.0
2009-01-06 13:50:00,14.08,14.12,14.06,14.12,261200.0,12.4951,12.5306,12.4773,12.5306,261200.0
2009-01-06 13:55:00,14.12,14.14,14.09,14.09,139600.0,12.5306,12.5483,12.5039,12.5039,139600.0
2009-01-06 14:00:00,14.09,14.13,14.07,14.11,288400.0,12.5039,12.5394,12.4862,12.5217,288400.0
2009-01-06 14:05:00,14.11,14.2,14.11,14.2,416800.0,12.5217,12.6016,12.5217,12.6016,416800.0
2009-01-06 14:10:00,14.2,14.24,14.2,14.22,320800.0,12.6016,12.6371,12.6016,12.6193,320800.0
2009-01-06 14:15:00,14.22,14.31,14.22,14.29,701200.0,12.6193,12.6992,12.6193,12.6814,701200.0
2009-01-06 14:20:00,14.3,14.38,14.29,14.36,714000.0,12.6903,12.7613,12.6814,12.7436,714000.0
2009-01-06 14:25:00,14.36,14.42,14.34,14.41,828800.0,12.7436,12.7968,12.7258,12.7879,828800.0
2009-01-06 14:30:00,14.41,14.46,14.38,14.4,805200.0,12.7879,12.8323,12.7613,12.7791,805200.0
2009-01-06 14:35:00,14.4,14.44,14.39,14.43,607600.0,12.7791,12.8145,12.7702,12.8057,607600.0
2009-01-06 14:40:00,14.43,14.45,14.41,14.42,455200.0,12.8057,12.8234,12.7879,12.7968,455200.0
2009-01-06 14:45:00,14.43,14.49,14.43,14.49,798000.0,12.8057,12.8589,12.8057,12.8589,798000.0
2009-01-06 14:50:00,14.49,14.49,14.46,14.46,733200.0,12.8589,12.8589,12.8323,12.8323,733200.0
2009-01-06 14:55:00,14.46,14.46,14.38,14.44,788400.0,12.8323,12.8323,12.7613,12.8145,788400.0
2009-01-06 15:00:00,14.44,14.49,14.44,14.47,766800.0,12.8145,12.8589,12.8145,12.8412,766800.0
2009-01-06 15:05:00,14.47,14.47,14.34,14.35,672400.0,12.8412,12.8412,12.7258,12.7347,672400.0
2009-01-06 15:10:00,14.35,14.35,14.31,14.32,1161200.0,12.7347,12.7347,12.6992,12.7081,1161200.0
2009-01-06 15:15:00,14.31,14.4,14.28,14.29,639200.0,12.6992,12.7791,12.6726,12.6814,639200.0
2009-01-06 15:20:00,14.29,14.29,14.21,14.28,522000.0,12.6814,12.6814,12.6104,12.6726,522000.0
2009-01-06 15:25:00,14.28,14.35,14.24,14.34,532400.0,12.6726,12.7347,12.6371,12.7258,532400.0
2009-01-06 15:30:00,14.34,14.38,14.25,14.33,605600.0,12.7258,12.7613,12.6459,12.7169,605600.0
2009-01-06 15:35:00,14.33,14.36,14.25,14.27,581600.0,12.7169,12.7436,12.6459,12.6637,581600.0
2009-01-06 15:40:00,14.27,14.37,14.27,14.35,680400.0,12.6637,12.7524,12.6637,12.7347,680400.0
2009-01-06 15:45:00,14.35,14.43,14.34,14.43,1035600.0,12.7347,12.8057,12.7258,12.8057,1035600.0
2009-01-06 15:50:00,14.43,14.43,14.35,14.37,917600.0,12.8057,12.8057,12.7347,12.7524,917600.0
2009-01-06 15:55:00,14.37,14.43,14.35,14.43,1050400.0,12.7524,12.8057,12.7347,12.8057,1050400.0
2009-01-07 09:30:00,14.17,14.24,14.08,14.23,708400.0,12.5749,12.6371,12.4951,12.6282,708400.0
2009-01-07 09:35:00,14.23,14.3,14.2,14.22,757200.0,12.6282,12.6903,12.6016,12.6193,757200.0
2009-01-07 09:40:00,14.22,14.48,14.21,14.48,826800.0,12.6193,12.85,12.6104,12.85,826800.0
2009-01-07 09:45:00,14.47,14.48,14.25,14.33,921600.0,12.8412,12.85,12.6459,12.7169,921600.0
2009-01-07 09:50:00,14.33,14.46,14.33,14.45,595200.0,12.7169,12.8323,12.7169,12.8234,595200.0
2009-01-07 09:55:00,14.44,14.47,14.43,14.45,526000.0,12.8145,12.8412,12.8057,12.8234,526000.0
2009-01-07 10:00:00,14.44,14.49,14.38,14.38,518000.0,12.8145,12.8589,12.7613,12.7613,518000.0
2009-01-07 10:05:00,14.38,14.38,14.33,14.34,258000.0,12.7613,12.7613,12.7169,12.7258,258000.0
2009-01-07 10:10:00,14.34,14.37,14.31,14.31,357200.0,12.7258,12.7524,12.6992,12.6992,357200.0
2009-01-07 10:15:00,14.31,14.31,14.25,14.27,399600.0,12.6992,12.6992,12.6459,12.6637,399600.0
2009-01-07 10:20:00,14.27,14.3,14.24,14.24,417200.0,12.6637,12.6903,12.6371,12.6371,417200.0
2009-01-07 10:25:00,14.24,14.29,14.24,14.28,362800.0,12.6371,12.6814,12.6371,12.6726,362800.0
2009-01-07 10:30:00,14.28,14.29,14.26,14.29,252400.0,12.6726,12.6814,12.6548,12.6814,252400.0
2009-01-07 10:35:00,14.29,14.33,14.28,14.32,330400.0,12.6814,12.7169,12.6726,12.7081,330400.0
2009-01-07 10:40:00,14.33,14.37,14.32,14.33,252800.0,12.7169,12.7524,12.7081,12.7169,252800.0
2009-01-07 10:45:00,14.33,14.33,14.24,14.27,400800.0,12.7169,12.7169,12.6371,12.6637,400800.0
2009-01-07 10:50:00,14.27,14.27,14.14,14.18,588000.0,12.6637,12.6637,12.5483,12.5838,588000.0
2009-01-07 10:55:00,14.17,14.2,14.15,14.2,195200.0,12.5749,12.6016,12.5572,12.6016,195200.0
2009-01-07 11:00:00,14.19,14.21,14.19,14.2,316000.0,12.5927,12.6104,12.5927,12.6016,316000.0
2009-01-07 11:05:00,14.21,14.21,14.17,14.17,295600.0,12.6104,12.6104,12.5749,12.5749,295600.0
2009-01-07 11:10:00,14.17,14.18,14.1,14.1,474000.0,12.5749,12.5838,12.5128,12.5128,474000.0
2009-01-07 11:15:00,14.1,14.13,14.09,14.12,263200.0,12.5128,12.5394,12.5039,12.5306,263200.0
2009-01-07 11:20:00,14.12,14.16,14.12,14.14,159200.0,12.5306,12.5661,12.5306,12.5483,159200.0
2009-01-07 11:25:00,14.14,14.14,14.12,14.13,151600.0,12.5483,12.5483,12.5306,12.5394,151600.0
2009-01-07 11:30:00,14.13,14.14,14.11,14.12,142000.0,12.5394,12.5483,12.5217,12.5306,142000.0
2009-01-07 11:35:00,14.12,14.13,14.08,14.13,294800.0,12.5306,12.5394,12.4951,12.5394,294800.0
2009-01-07 11:40:00,14.13,14.2,14.13,14.2,245200.0,12.5394,12.6016,12.5394,12.6016,245200.0
2009-01-07 11:45:00,14.2,14.21,14.19,14.19,149200.0,12.6016,12.6104,12.5927,12.5927,149200.0
2009-01-07 11:50:00,14.19,14.19,14.15,14.16,148400.0,12.5927,12.5927,12.5572,12.5661,148400.0
2009-01-07 11:55:00,14.15,14.16,14.13,14.14,168000.0,12.5572,12.5661,12.5394,12.5483,168000.0
2009-01-07 12:00:00,14.14,14.14,14.07,14.09,240000.0,12.5483,12.5483,12.4862,12.5039,240000.0
2009-01-07 12:05:00,14.09,14.1,14.08,14.1,173200.0,12.5039,12.5128,12.4951,12.5128,173200.0
2009-01-07 12:10:00,14.1,14.12,14.09,14.12,178800.0,12.5128,12.5306,12.5039,12.5306,178800.0
2009-01-07 12:15:00,14.12,14.12,14.11,14.12,96000.0,12.5306,12.5306,12.5217,12.5306,96000.0
2009-01-07 12:20:00,14.13,14.13,14.1,14.11,219200.0,12.5394,12.5394,12.5128,12.5217,219200.0
2009-01-07 12:25:00,14.12,14.13,14.11,14.12,86400.0,12.5306,12.5394,12.5217,12.5306,86400.0
2009-01-07 12:30:00,14.12,14.14,14.12,14.14,199600.0,12.5306,12.5483,12.5306,12.5483,199600.0
2009-01-07 12:35:00,14.14,14.19,14.14,14.18,148800.0,12.5483,12.5927,12.5483,12.5838,148800.0
2009-01-07 12:40:00,14.18,14.19,14.17,14.19,114400.0,12.5838,12.5927,12.5749,12.5927,114400.0
2009-01-07 12:45:00,14.19,14.19,14.17,14.18,179600.0,12.5927,12.5927,12.5749,12.5838,179600.0
2009-01-07 12:50:00,14.18,14.18,14.16,14.18,162400.0,12.5838,12.5838,12.5661,12.5838,162400.0
2009-01-07 12:55:00,14.18,14.18,14.15,14.17,182400.0,12.5838,12.5838,12.5572,12.5749,182400.0
2009-01-07 13:00:00,14.17,14.2,14.17,14.18,136400.0,12.5749,12.6016,12.5749,12.5838,136400.0
2009-01-07 13:05:00,14.18,14.23,14.17,14.22,214400.0,12.5838,12.6282,12.5749,12.6193,214400.0
2009-01-07 13:10:00,14.22,14.22,14.17,14.19,116800.0,12.6193,12.6193,12.5749,12.5927,116800.0
2009-01-07 13:15:00,14.18,14.19,14.18,14.18,62000.0,12.5838,12.5927,12.5838,12.5838,62000.0
2009-01-07 13:20:00,14.18,14.2,14.18,14.18,133600.0,12.5838,12.6016,12.5838,12.5838,133600.0
2009-01-07 13:25:00,14.19,14.23,14.15,14.18,449600.0,12.5927,12.6282,12.5572,12.5838,449600.0
2009-01-07 13:30:00,14.18,14.19,14.17,14.18,248800.0,12.5838,12.5927,12.5749,12.5838,248800.0
2009-01-07 13:35:00,14.18,14.21,14.18,14.19,147200.0,12.5838,12.6104,12.5838,12.5927,147200.0
2009-01-07 13:40:00,14.19,14.2,14.17,14.2,463600.0,12.5927,12.6016,12.5749,12.6016,463600.0
2009-01-07 13:45:00,14.2,14.2,14.12,14.13,600000.0,12.6016,12.6016,12.5306,12.5394,600000.0
2009-01-07 13:50:00,14.13,14.15,14.11,14.11,310400.0,12.5394,12.5572,12.5217,12.5217,310400.0
2009-01-07 13:55:00,14.11,14.19,14.09,14.15,829600.0,12.5217,12.5927,12.5039,12.5572,829600.0
2009-01-07 14:00:00,14.15,14.17,14.13,14.14,392000.0,12.5572,12.5749,12.5394,12.5483,392000.0
2009-01-07 14:05:00,14.13,14.15,14.13,14.15,260000.0,12.5394,12.5572,12.5394,12.5572,260000.0
2009-01-07 14:10:00,14.15,14.15,14.12,14.15,348400.0,12.5572,12.5572,12.5306,12.5572,348400.0
2009-01-07 14:15:00,14.15,14.19,14.15,14.18,291600.0,12.5572,12.5927,12.5572,12.5838,291600.0
2009-01-07 14:20:00,14.18,14.21,14.17,14.18,287600.0,12.5838,12.6104,12.5749,12.5838,287600.0
2009-01-07 14:25:00,14.18,14.23,14.18,14.22,354800.0,12.5838,12.6282,12.5838,12.6193,354800.0
2009-01-07 14:30:00,14.22,14.23,14.21,14.21,241200.0,12.6193,12.6282,12.6104,12.6104,241200.0
2009-01-07 14:35:00,14.21,14.22,14.18,14.2,256000.0,12.6104,12.6193,12.5838,12.6016,256000.0
2009-01-07 14:40:00,14.2,14.21,14.18,14.18,255600.0,12.6016,12.6104,12.5838,12.5838,255600.0
2009-01-07 14:45:00,14.19,14.19,14.15,14.15,251600.0,12.5927,12.5927,12.5572,12.5572,251600.0
2009-01-07 14:50:00,14.15,14.17,14.12,14.17,237600.0,12.5572,12.5749,12.5306,12.5749,237600.0
2009-01-07 14:55:00,14.17,14.19,14.14,14.17,228400.0,12.5749,12.5927,12.5483,12.5749,228400.0
2009-01-07 15:00:00,14.17,14.17,14.11,14.12,554800.0,12.5749,12.5749,12.5217,12.5306,554800.0
2009-01-07 15:05:00,14.12,14.12,14.05,14.05,413200.0,12.5306,12.5306,12.4685,12.4685,413200.0
2009-01-07 15:10:00,14.05,14.1,14.05,14.07,342800.0,12.4685,12.5128,12.4685,12.4862,342800.0
2009-01-07 15:15:00,14.07,14.09,14.05,14.08,301200.0,12.4862,12.5039,12.4685,12.4951,301200.0
2009-01-07 15:20:00,14.08,14.17,14.07,14.15,441600.0,12.4951,12.5749,12.4862,12.5572,441600.0
2009-01-07 15:25:00,14.15,14.18,14.15,14.16,273200.0,12.5572,12.5838,12.5572,12.5661,273200.0
2009-01-07 15:30:00,14.17,14.2,14.17,14.17,300800.0,12.5749,12.6016,12.5749,12.5749,300800.0
2009-01-07 15:35:00,14.18,14.18,14.11,14.13,408000.0,12.5838,12.5838,12.5217,12.5394,408000.0
2009-01-07 15:40:00,14.13,14.13,14.06,14.09,526400.0,12.5394,12.5394,12.4773,12.5039,526400.0
2009-01-07 15:45:00,14.09,14.1,14.05,14.05,597600.0,12.5039,12.5128,12.4685,12.4685,597600.0
2009-01-07 15:50:00,14.05,14.05,14.0,14.03,824800.0,12.4685,12.4685,12.4241,12.4507,824800.0
2009-01-07 15:55:00,14.04,14.11,14.01,14.11,1012400.0,12.4596,12.5217,12.433,12.5217,1012400.0
2009-01-08 09:30:00,14.0,14.08,13.76,13.77,525200.0,12.4241,12.4951,12.2111,12.22,525200.0
2009-01-08 09:35:00,13.76,13.85,13.76,13.78,696000.0,12.2111,12.291,12.2111,12.2288,696000.0
2009-01-08 09:40:00,13.79,13.88,13.69,13.85,595600.0,12.2377,12.3176,12.149,12.291,595600.0
2009-01-08 09:45:00,13.85,13.91,13.68,13.69,717200.0,12.291,12.3442,12.1401,12.149,717200.0
2009-01-08 09:50:00,13.69,13.69,13.5,13.53,1375200.0,12.149,12.149,11.9804,12.007,1375200.0
2009-01-08 09:55:00,13.54,13.58,13.54,13.54,458000.0,12.0159,12.0514,12.0159,12.0159,458000.0
2009-01-08 10:00:00,13.54,13.55,13.51,13.53,453600.0,12.0159,12.0247,11.9892,12.007,453600.0
2009-01-08 10:05:00,13.53,13.56,13.51,13.51,696000.0,12.007,12.0336,11.9892,11.9892,696000.0
2009-01-08 10:10:00,13.52,13.52,13.32,13.34,2134000.0,11.9981,11.9981,11.8206,11.8384,2134000.0
2009-01-08 10:15:00,13.34,13.44,13.34,13.4,645200.0,11.8384,11.9271,11.8384,11.8916,645200.0
2009-01-08 10:20:00,13.4,13.49,13.4,13.48,497600.0,11.8916,11.9715,11.8916,11.9626,497600.0
2009-01-08 10:25:00,13.48,13.54,13.46,13.47,582000.0,11.9626,12.0159,11.9449,11.9537,582000.0
2009-01-08 10:30:00,13.47,13.49,13.41,13.47,493600.0,11.9537,11.9715,11.9005,11.9537,493600.0
2009-01-08 10:35:00,13.47,13.56,13.47,13.55,736800.0,11.9537,12.0336,11.9537,12.0247,736800.0
2009-01-08 10:40:00,13.56,13.7,13.56,13.68,811600.0,12.0336,12.1578,12.0336,12.1401,811600.0
2009-01-08 10:45:00,13.68,13.76,13.68,13.76,783200.0,12.1401,12.2111,12.1401,12.2111,783200.0
2009-01-08 10:50:00,13.76,13.82,13.74,13.78,381200.0,12.2111,12.2643,12.1933,12.2288,381200.0
2009-01-08 10:55:00,13.78,13.84,13.72,13.84,396400.0,12.2288,12.2821,12.1756,12.2821,396400.0
2009-01-08 11:00:00,13.84,13.88,13.83,13.86,292000.0,12.2821,12.3176,12.2732,12.2998,292000.0
2009-01-08 11:05:00,13.86,13.9,13.84,13.88,231600.0,12.2998,12.3353,12.2821,12.3176,231600.0
2009-01-08 11:10:00,13.87,13.91,13.87,13.88,421200.0,12.3087,12.3442,12.3087,12.3176,421200.0
2009-01-08 11:15:00,13.88,13.95,13.88,13.91,201200.0,12.3176,12.3797,12.3176,12.3442,201200.0
2009-01-08 11:20:00,13.91,13.95,13.87,13.88,250400.0,12.3442,12.3797,12.3087,12.3176,250400.0
2009-01-08 11:25:00,13.88,13.88,13.85,13.86,218400.0,12.3176,12.3176,12.291,12.2998,218400.0
2009-01-08 11:30:00,13.86,13.86,13.78,13.79,432000.0,12.2998,12.2998,12.2288,12.2377,432000.0
2009-01-08 11:35:00,13.79,13.88,13.79,13.87,386400.0,12.2377,12.3176,12.2377,12.3087,386400.0
2009-01-08 11:40:00,13.87,13.93,13.87,13.93,292000.0,12.3087,12.362,12.3087,12.362,292000.0
2009-01-08 11:45:00,13.92,13.93,13.88,13.91,255600.0,12.3531,12.362,12.3176,12.3442,255600.0
2009-01-08 11:50:00,13.91,13.92,13.89,13.91,164000.0,12.3442,12.3531,12.3265,12.3442,164000.0
2009-01-08 11:55:00,13.91,13.93,13.89,13.91,180400.0,12.3442,12.362,12.3265,12.3442,180400.0
2009-01-08 12:00:00,13.91,13.94,13.91,13.91,177600.0,12.3442,12.3708,12.3442,12.3442,177600.0
2009-01-08 12:05:00,13.91,13.93,13.9,13.93,152400.0,12.3442,12.362,12.3353,12.362,152400.0
2009-01-08 12:10:00,13.93,14.0,13.93,13.99,322400.0,12.362,12.4241,12.362,12.4152,322400.0
2009-01-08 12:15:00,13.99,14.0,13.97,13.98,115600.0,12.4152,12.4241,12.3975,12.4063,115600.0
2009-01-08 12:20:00,13.98,14.02,13.94,13.94,275600.0,12.4063,12.4418,12.3708,12.3708,275600.0
2009-01-08 12:25:00,13.94,13.97,13.88,13.9,1175600.0,12.3708,12.3975,12.3176,12.3353,1175600.0
2009-01-08 12:30:00,13.9,13.93,13.9,13.93,360400.0,12.3353,12.362,12.3353,12.362,360400.0
2009-01-08 12:35:00,13.93,13.93,13.92,13.93,242800.0,12.362,12.362,12.3531,12.362,242800.0
2009-01-08 12:40:00,13.92,13.93,13.91,13.92,358000.0,12.3531,12.362,12.3442,12.3531,358000.0
2009-01-08 12:45:00,13.93,13.97,13.92,13.93,546800.0,12.362,12.3975,12.3531,12.362,546800.0
2009-01-08 12:50:00,13.93,13.93,13.9,13.92,233200.0,12.362,12.362,12.3353,12.3531,233200.0
2009-01-08 12:55:00,13.92,13.92,13.81,13.81,296800.0,12.3531,12.3531,12.2555,12.2555,296800.0
2009-01-08 13:00:00,13.81,13.82,13.67,13.68,1269200.0,12.2555,12.2643,12.1312,12.1401,1269200.0
2009-01-08 13:05:00,13.68,13.71,13.59,13.63,635600.0,12.1401,12.1667,12.0602,12.0957,635600.0
2009-01-08 13:10:00,13.62,13.65,13.54,13.62,1226000.0,12.0869,12.1135,12.0159,12.0869,1226000.0
2009-01-08 13:15:00,13.62,13.67,13.61,13.61,374000.0,12.0869,12.1312,12.078,12.078,374000.0
2009-01-08 13:20:00,13.61,13.68,13.6,13.67,235600.0,12.078,12.1401,12.0691,12.1312,235600.0
2009-01-08 13:25:00,13.67,13.7,13.66,13.67,150400.0,12.1312,12.1578,12.1224,12.1312,150400.0
2009-01-08 13:30:00,13.67,13.75,13.67,13.74,281200.0,12.1312,12.2022,12.1312,12.1933,281200.0
2009-01-08 13:35:00,13.74,13.81,13.74,13.79,390400.0,12.1933,12.2555,12.1933,12.2377,390400.0
2009-01-08 13:40:00,13.78,13.85,13.77,13.83,343600.0,12.2288,12.291,12.22,12.2732,343600.0
2009-01-08 13:45:00,13.84,13.86,13.79,13.84,239200.0,12.2821,12.2998,12.2377,12.2821,239200.0
2009-01-08 13:50:00,13.84,13.88,13.82,13.87,176800.0,12.2821,12.3176,12.2643,12.3087,176800.0
2009-01-08 13:55:00,13.87,13.87,13.83,13.85,214800.0,12.3087,12.3087,12.2732,12.291,214800.0
2009-01-08 14:00:00,13.85,13.85,13.81,13.81,123600.0,12.291,12.291,12.2555,12.2555,123600.0
2009-01-08 14:05:00,13.81,13.89,13.81,13.87,180000.0,12.2555,12.3265,12.2555,12.3087,180000.0
2009-01-08 14:10:00,13.86,13.88,13.84,13.87,127600.0,12.2998,12.3176,12.2821,12.3087,127600.0
2009-01-08 14:15:00,13.87,13.89,13.86,13.86,142800.0,12.3087,12.3265,12.2998,12.2998,142800.0
2009-01-08 14:20:00,13.87,13.9,13.86,13.88,174800.0,12.3087,12.3353,12.2998,12.3176,174800.0
2009-01-08 14:25:00,13.88,13.88,13.83,13.84,304400.0,12.3176,12.3176,12.2732,12.2821,304400.0
2009-01-08 14:30:00,13.84,13.89,13.84,13.88,211200.0,12.2821,12.3265,12.2821,12.3176,211200.0
2009-01-08 14:35:00,13.88,13.94,13.88,13.93,240000.0,12.3176,12.3708,12.3176,12.362,240000.0
2009-01-08 14:40:00,13.93,13.94,13.9,13.92,218800.0,12.362,12.3708,12.3353,12.3531,218800.0
2009-01-08 14:45:00,13.92,13.93,13.85,13.87,277600.0,12.3531,12.362,12.291,12.3087,277600.0
2009-01-08 14:50:00,13.87,13.91,13.86,13.87,254400.0,12.3087,12.3442,12.2998,12.3087,254400.0
2009-01-08 14:55:00,13.87,13.87,13.84,13.86,196400.0,12.3087,12.3087,12.2821,12.2998,196400.0
2009-01-08 15:00:00,13.86,13.93,13.84,13.85,425200.0,12.2998,12.362,12.2821,12.291,425200.0
2009-01-08 15:05:00,13.85,13.87,13.8,13.84,260000.0,12.291,12.3087,12.2466,12.2821,260000.0
2009-01-08 15:10:00,13.83,13.84,13.78,13.79,254000.0,12.2732,12.2821,12.2288,12.2377,254000.0
2009-01-08 15:15:00,13.79,13.93,13.79,13.88,774400.0,12.2377,12.362,12.2377,12.3176,774400.0
2009-01-08 15:20:00,13.88,13.92,13.85,13.89,156400.0,12.3176,12.3531,12.291,12.3265,156400.0
2009-01-08 15:25:00,13.89,13.9,13.87,13.88,78800.0,12.3265,12.3353,12.3087,12.3176,78800.0
2009-01-08 15:30:00,13.88,13.9,13.85,13.9,233200.0,12.3176,12.3353,12.291,12.3353,233200.0
2009-01-08 15:35:00,13.9,13.9,13.87,13.89,252400.0,12.3353,12.3353,12.3087,12.3265,252400.0
2009-01-08 15:40:00,13.89,13.92,13.87,13.9,419200.0,12.3265,12.3531,12.3087,12.3353,419200.0
2009-01-08 15:45:00,13.9,13.95,13.88,13.94,623600.0,12.3353,12.3797,12.3176,12.3708,623600.0
2009-01-08 15:50:00,13.94,13.95,13.88,13.94,606000.0,12.3708,12.3797,12.3176,12.3708,606000.0
2009-01-08 15:55:00,13.94,14.0,13.94,13.95,909200.0,12.3708,12.4241,12.3708,12.3797,909200.0
2009-01-09 09:30:00,14.01,14.08,13.94,13.97,316000.0,12.433,12.4951,12.3708,12.3975,316000.0
2009-01-09 09:35:00,13.96,13.97,13.82,13.84,253600.0,12.3886,12.3975,12.2643,12.2821,253600.0
2009-01-09 09:40:00,13.84,13.85,13.72,13.79,338800.0,12.2821,12.291,12.1756,12.2377,338800.0
2009-01-09 09:45:00,13.78,13.78,13.7,13.72,316400.0,12.2288,12.2288,12.1578,12.1756,316400.0
2009-01-09 09:50:00,13.73,13.82,13.72,13.78,379200.0,12.1845,12.2643,12.1756,12.2288,379200.0
2009-01-09 09:55:00,13.78,13.79,13.7,13.75,272400.0,12.2288,12.2377,12.1578,12.2022,272400.0
2009-01-09 10:00:00,13.74,13.85,13.74,13.84,246000.0,12.1933,12.291,12.1933,12.2821,246000.0
2009-01-09 10:05:00,13.83,13.85,13.79,13.8,145600.0,12.2732,12.291,12.2377,12.2466,145600.0
2009-01-09 10:10:00,13.8,13.8,13.75,13.76,135200.0,12.2466,12.2466,12.2022,12.2111,135200.0
2009-01-09 10:15:00,13.75,13.83,13.74,13.81,234400.0,12.2022,12.2732,12.1933,12.2555,234400.0
2009-01-09 10:20:00,13.81,13.84,13.8,13.81,197600.0,12.2555,12.2821,12.2466,12.2555,197600.0
2009-01-09 10:25:00,13.81,13.83,13.78,13.79,164000.0,12.2555,12.2732,12.2288,12.2377,164000.0
2009-01-09 10:30:00,13.79,13.81,13.75,13.78,280000.0,12.2377,12.2555,12.2022,12.2288,280000.0
2009-01-09 10:35:00,13.78,13.81,13.75,13.79,205200.0,12.2288,12.2555,12.2022,12.2377,205200.0
2009-01-09 10:40:00,13.8,13.8,13.72,13.75,216400.0,12.2466,12.2466,12.1756,12.2022,216400.0
2009-01-09 10:45:00,13.75,13.78,13.75,13.76,113200.0,12.2022,12.2288,12.2022,12.2111,113200.0
2009-01-09 10:50:00,13.76,13.79,13.73,13.79,154400.0,12.2111,12.2377,12.1845,12.2377,154400.0
2009-01-09 10:55:00,13.79,13.79,13.76,13.77,132000.0,12.2377,12.2377,12.2111,12.22,132000.0
2009-01-09 11:00:00,13.77,13.78,13.74,13.77,100800.0,12.22,12.2288,12.1933,12.22,100800.0
2009-01-09 11:05:00,13.77,13.82,13.77,13.8,112800.0,12.22,12.2643,12.22,12.2466,112800.0
2009-01-09 11:10:00,13.81,13.81,13.79,13.81,60800.0,12.2555,12.2555,12.2377,12.2555,60800.0
2009-01-09 11:15:00,13.81,13.82,13.79,13.8,110400.0,12.2555,12.2643,12.2377,12.2466,110400.0
2009-01-09 11:20:00,13.8,13.86,13.8,13.85,140800.0,12.2466,12.2998,12.2466,12.291,140800.0
2009-01-09 11:25:00,13.85,13.88,13.85,13.85,166400.0,12.291,12.3176,12.291,12.291,166400.0
2009-01-09 11:30:00,13.85,13.86,13.85,13.85,67600.0,12.291,12.2998,12.291,12.291,67600.0
2009-01-09 11:35:00,13.85,13.89,13.85,13.88,145600.0,12.291,12.3265,12.291,12.3176,145600.0
2009-01-09 11:40:00,13.89,13.89,13.86,13.87,130400.0,12.3265,12.3265,12.2998,12.3087,130400.0
2009-01-09 11:45:00,13.87,13.9,13.86,13.88,88800.0,12.3087,12.3353,12.2998,12.3176,88800.0
2009-01-09 11:50:00,13.88,13.89,13.87,13.88,94400.0,12.3176,12.3265,12.3087,12.3176,94400.0
2009-01-09 11:55:00,13.88,13.91,13.87,13.91,138000.0,12.3176,12.3442,12.3087,12.3442,138000.0
2009-01-09 12:00:00,13.91,13.93,13.9,13.9,80000.0,12.3442,12.362,12.3353,12.3353,80000.0
2009-01-09 12:05:00,13.91,13.95,13.91,13.93,195600.0,12.3442,12.3797,12.3442,12.362,195600.0
2009-01-09 12:10:00,13.93,13.94,13.89,13.89,76400.0,12.362,12.3708,12.3265,12.3265,76400.0
2009-01-09 12:15:00,13.89,13.92,13.88,13.91,84000.0,12.3265,12.3531,12.3176,12.3442,84000.0
2009-01-09 12:20:00,13.92,13.92,13.9,13.9,106800.0,12.3531,12.3531,12.3353,12.3353,106800.0
2009-01-09 12:25:00,13.9,13.91,13.88,13.88,71200.0,12.3353,12.3442,12.3176,12.3176,71200.0
2009-01-09 12:30:00,13.88,13.88,13.86,13.88,84800.0,12.3176,12.3176,12.2998,12.3176,84800.0
2009-01-09 12:35:00,13.88,13.89,13.86,13.86,108800.0,12.3176,12.3265,12.2998,12.2998,108800.0
2009-01-09 12:40:00,13.86,13.88,13.85,13.88,102800.0,12.2998,12.3176,12.291,12.3176,102800.0
2009-01-09 12:45:00,13.88,13.9,13.87,13.88,58800.0,12.3176,12.3353,12.3087,12.3176,58800.0
2009-01-09 12:50:00,13.88,13.9,13.88,13.89,222000.0,12.3176,12.3353,12.3176,12.3265,222000.0
2009-01-09 12:55:00,13.88,13.9,13.88,13.89,113200.0,12.3176,12.3353,12.3176,12.3265,113200.0
2009-01-09 13:00:00,13.89,13.92,13.89,13.91,75200.0,12.3265,12.3531,12.3265,12.3442,75200.0
2009-01-09 13:05:00,13.91,13.91,13.88,13.9,128800.0,12.3442,12.3442,12.3176,12.3353,128800.0
2009-01-09 13:10:00,13.9,13.9,13.87,13.88,151600.0,12.3353,12.3353,12.3087,12.3176,151600.0
2009-01-09 13:15:00,13.88,13.9,13.86,13.88,165600.0,12.3176,12.3353,12.2998,12.3176,165600.0
2009-01-09 13:20:00,13.88,13.89,13.86,13.88,102400.0,12.3176,12.3265,12.2998,12.3176,102400.0
2009-01-09 13:25:00,13.88,13.88,13.87,13.88,58400.0,12.3176,12.3176,12.3087,12.3176,58400.0
2009-01-09 13:30:00,13.88,13.89,13.87,13.89,37600.0,12.3176,12.3265,12.3087,12.3265,37600.0
2009-01-09 13:35:00,13.89,13.94,13.89,13.93,225200.0,12.3265,12.3708,12.3265,12.362,225200.0
2009-01-09 13:40:00,13.93,13.94,13.92,13.93,131200.0,12.362,12.3708,12.3531,12.362,131200.0
2009-01-09 13:45:00,13.93,13.95,13.93,13.93,78000.0,12.362,12.3797,12.362,12.362,78000.0
2009-01-09 13:50:00,13.94,13.94,13.92,13.93,124800.0,12.3708,12.3708,12.3531,12.362,124800.0
2009-01-09 13:55:00,13.92,13.94,13.92,13.93,170400.0,12.3531,12.3708,12.3531,12.362,170400.0
2009-01-09 14:00:00,13.93,13.94,13.92,13.93,142800.0,12.362,12.3708,12.3531,12.362,142800.0
2009-01-09 14:05:00,13.93,13.97,13.92,13.97,111200.0,12.362,12.3975,12.3531,12.3975,111200.0
2009-01-09 14:10:00,13.97,13.97,13.93,13.95,95600.0,12.3975,12.3975,12.362,12.3797,95600.0
2009-01-09 14:15:00,13.94,13.98,13.93,13.97,183600.0,12.3708,12.4063,12.362,12.3975,183600.0
2009-01-09 14:20:00,13.97,13.98,13.96,13.96,97200.0,12.3975,12.4063,12.3886,12.3886,97200.0
2009-01-09 14:25:00,13.96,13.97,13.93,13.94,129600.0,12.3886,12.3975,12.362,12.3708,129600.0
2009-01-09 14:30:00,13.94,13.99,13.93,13.99,235200.0,12.3708,12.4152,12.362,12.4152,235200.0
2009-01-09 14:35:00,13.99,14.0,13.93,13.94,128800.0,12.4152,12.4241,12.362,12.3708,128800.0
2009-01-09 14:40:00,13.94,13.96,13.92,13.96,168000.0,12.3708,12.3886,12.3531,12.3886,168000.0
2009-01-09 14:45:00,13.96,13.97,13.92,13.94,199600.0,12.3886,12.3975,12.3531,12.3708,199600.0
2009-01-09 14:50:00,13.94,13.95,13.93,13.95,138000.0,12.3708,12.3797,12.362,12.3797,138000.0
2009-01-09 14:55:00,13.95,13.96,13.94,13.94,92800.0,12.3797,12.3886,12.3708,12.3708,92800.0
2009-01-09 15:00:00,13.94,13.97,13.93,13.94,189600.0,12.3708,12.3975,12.362,12.3708,189600.0
2009-01-09 15:05:00,13.95,13.95,13.93,13.95,227200.0,12.3797,12.3797,12.362,12.3797,227200.0
2009-01-09 15:10:00,13.95,13.97,13.94,13.95,216400.0,12.3797,12.3975,12.3708,12.3797,216400.0
2009-01-09 15:15:00,13.95,13.96,13.94,13.95,166800.0,12.3797,12.3886,12.3708,12.3797,166800.0
2009-01-09 15:20:00,13.94,13.95,13.92,13.94,419200.0,12.3708,12.3797,12.3531,12.3708,419200.0
2009-01-09 15:25:00,13.94,13.94,13.89,13.93,513600.0,12.3708,12.3708,12.3265,12.362,513600.0
2009-01-09 15:30:00,13.92,13.98,13.92,13.94,345600.0,12.3531,12.4063,12.3531,12.3708,345600.0
2009-01-09 15:35:00,13.94,13.95,13.92,13.95,338400.0,12.3708,12.3797,12.3531,12.3797,338400.0
2009-01-09 15:40:00,13.94,13.95,13.93,13.95,523200.0,12.3708,12.3797,12.362,12.3797,523200.0
2009-01-09 15:45:00,13.95,13.96,13.94,13.96,530400.0,12.3797,12.3886,12.3708,12.3886,530400.0
2009-01-09 15:50:00,13.96,13.97,13.9,13.93,815200.0,12.3886,12.3975,12.3353,12.362,815200.0
2009-01-09 15:55:00,13.93,13.95,13.9,13.91,1444400.0,12.362,12.3797,12.3353,12.3442,1444400.0
2009-01-12 09:30:00,13.82,13.88,13.8,13.83,216000.0,12.2643,12.3176,12.2466,12.2732,216000.0
2009-01-12 09:35:00,13.83,13.99,13.83,13.99,284800.0,12.2732,12.4152,12.2732,12.4152,284800.0
2009-01-12 09:40:00,13.99,14.04,13.89,13.91,582000.0,12.4152,12.4596,12.3265,12.3442,582000.0
2009-01-12 09:45:00,13.91,13.92,13.88,13.91,303600.0,12.3442,12.3531,12.3176,12.3442,303600.0
2009-01-12 09:50:00,13.9,13.91,13.88,13.88,449200.0,12.3353,12.3442,12.3176,12.3176,449200.0
2009-01-12 09:55:00,13.88,13.88,13.79,13.8,460400.0,12.3176,12.3176,12.2377,12.2466,460400.0
2009-01-12 10:00:00,13.79,13.8,13.7,13.7,670000.0,12.2377,12.2466,12.1578,12.1578,670000.0
2009-01-12 10:05:00,13.7,13.74,13.63,13.66,709600.0,12.1578,12.1933,12.0957,12.1224,709600.0
2009-01-12 10:10:00,13.66,13.73,13.6,13.61,545600.0,12.1224,12.1845,12.0691,12.078,545600.0
2009-01-12 10:15:00,13.61,13.64,13.55,13.56,386400.0,12.078,12.1046,12.0247,12.0336,386400.0
2009-01-12 10:20:00,13.56,13.59,13.54,13.58,342000.0,12.0336,12.0602,12.0159,12.0514,342000.0
2009-01-12 10:25:00,13.58,13.6,13.53,13.55,381600.0,12.0514,12.0691,12.007,12.0247,381600.0
2009-01-12 10:30:00,13.55,13.58,13.48,13.48,591200.0,12.0247,12.0514,11.9626,11.9626,591200.0
2009-01-12 10:35:00,13.49,13.51,13.45,13.5,603200.0,11.9715,11.9892,11.936,11.9804,603200.0
2009-01-12 10:40:00,13.5,13.51,13.41,13.42,602400.0,11.9804,11.9892,11.9005,11.9094,602400.0
2009-01-12 10:45:00,13.42,13.51,13.42,13.42,374800.0,11.9094,11.9892,11.9094,11.9094,374800.0
2009-01-12 10:50:00,13.42,13.46,13.39,13.45,254400.0,11.9094,11.9449,11.8827,11.936,254400.0
2009-01-12 10:55:00,13.46,13.5,13.45,13.45,204400.0,11.9449,11.9804,11.936,11.936,204400.0
2009-01-12 11:00:00,13.45,13.46,13.42,13.43,228400.0,11.936,11.9449,11.9094,11.9182,228400.0
2009-01-12 11:05:00,13.43,13.45,13.4,13.41,258400.0,11.9182,11.936,11.8916,11.9005,258400.0
2009-01-12 11:10:00,13.4,13.47,13.4,13.44,224000.0,11.8916,11.9537,11.8916,11.9271,224000.0
2009-01-12 11:15:00,13.45,13.49,13.44,13.48,207200.0,11.936,11.9715,11.9271,11.9626,207200.0
2009-01-12 11:20:00,13.48,13.5,13.47,13.49,146800.0,11.9626,11.9804,11.9537,11.9715,146800.0
2009-01-12 11:25:00,13.49,13.5,13.43,13.45,259600.0,11.9715,11.9804,11.9182,11.936,259600.0
2009-01-12 11:30:00,13.45,13.45,13.42,13.42,191200.0,11.936,11.936,11.9094,11.9094,191200.0
2009-01-12 11:35:00,13.42,13.42,13.39,13.4,307600.0,11.9094,11.9094,11.8827,11.8916,307600.0
2009-01-12 11:40:00,13.4,13.41,13.38,13.39,317600.0,11.8916,11.9005,11.8739,11.8827,317600.0
2009-01-12 11:45:00,13.38,13.4,13.38,13.39,130800.0,11.8739,11.8916,11.8739,11.8827,130800.0
2009-01-12 11:50:00,13.39,13.44,13.36,13.41,409600.0,11.8827,11.9271,11.8561,11.9005,409600.0
2009-01-12 11:55:00,13.41,13.43,13.4,13.4,108400.0,11.9005,11.9182,11.8916,11.8916,108400.0
2009-01-12 12:00:00,13.4,13.43,13.4,13.41,196000.0,11.8916,11.9182,11.8916,11.9005,196000.0
2009-01-12 12:05:00,13.41,13.43,13.4,13.42,122000.0,11.9005,11.9182,11.8916,11.9094,122000.0
2009-01-12 12:10:00,13.42,13.45,13.42,13.45,208000.0,11.9094,11.936,11.9094,11.936,208000.0
2009-01-12 12:15:00,13.45,13.46,13.44,13.44,94800.0,11.936,11.9449,11.9271,11.9271,94800.0
2009-01-12 12:20:00,13.45,13.47,13.44,13.45,86000.0,11.936,11.9537,11.9271,11.936,86000.0
2009-01-12 12:25:00,13.45,13.51,13.45,13.49,182000.0,11.936,11.9892,11.936,11.9715,182000.0
2009-01-12 12:30:00,13.49,13.54,13.49,13.54,130800.0,11.9715,12.0159,11.9715,12.0159,130800.0
2009-01-12 12:35:00,13.54,13.55,13.51,13.52,197200.0,12.0159,12.0247,11.9892,11.9981,197200.0
2009-01-12 12:40:00,13.52,13.54,13.51,13.52,84400.0,11.9981,12.0159,11.9892,11.9981,84400.0
2009-01-12 12:45:00,13.52,13.52,13.49,13.5,114000.0,11.9981,11.9981,11.9715,11.9804,114000.0
2009-01-12 12:50:00,13.5,13.51,13.47,13.48,94800.0,11.9804,11.9892,11.9537,11.9626,94800.0
2009-01-12 12:55:00,13.48,13.5,13.46,13.5,158000.0,11.9626,11.9804,11.9449,11.9804,158000.0
2009-01-12 13:00:00,13.5,13.5,13.48,13.49,62400.0,11.9804,11.9804,11.9626,11.9715,62400.0
2009-01-12 13:05:00,13.49,13.56,13.49,13.56,176800.0,11.9715,12.0336,11.9715,12.0336,176800.0
2009-01-12 13:10:00,13.56,13.61,13.53,13.54,733600.0,12.0336,12.078,12.007,12.0159,733600.0
2009-01-12 13:15:00,13.54,13.55,13.51,13.53,440000.0,12.0159,12.0247,11.9892,12.007,440000.0
2009-01-12 13:20:00,13.53,13.53,13.48,13.49,135600.0,12.007,12.007,11.9626,11.9715,135600.0
2009-01-12 13:25:00,13.5,13.51,13.49,13.5,48000.0,11.9804,11.9892,11.9715,11.9804,48000.0
2009-01-12 13:30:00,13.5,13.51,13.49,13.49,68400.0,11.9804,11.9892,11.9715,11.9715,68400.0
2009-01-12 13:35:00,13.49,13.53,13.48,13.51,88400.0,11.9715,12.007,11.9626,11.9892,88400.0
2009-01-12 13:40:00,13.51,13.54,13.5,13.54,139200.0,11.9892,12.0159,11.9804,12.0159,139200.0
2009-01-12 13:45:00,13.54,13.56,13.52,13.56,150400.0,12.0159,12.0336,11.9981,12.0336,150400.0
2009-01-12 13:50:00,13.56,13.58,13.54,13.55,206400.0,12.0336,12.0514,12.0159,12.0247,206400.0
2009-01-12 13:55:00,13.55,13.56,13.48,13.5,198000.0,12.0247,12.0336,11.9626,11.9804,198000.0
2009-01-12 14:00:00,13.5,13.53,13.46,13.53,228800.0,11.9804,12.007,11.9449,12.007,228800.0
2009-01-12 14:05:00,13.53,13.54,13.49,13.49,236000.0,12.007,12.0159,11.9715,11.9715,236000.0
2009-01-12 14:10:00,13.5,13.51,13.44,13.44,164000.0,11.9804,11.9892,11.9271,11.9271,164000.0
2009-01-12 14:15:00,13.44,13.46,13.43,13.46,255200.0,11.9271,11.9449,11.9182,11.9449,255200.0
2009-01-12 14:20:00,13.46,13.49,13.45,13.46,246800.0,11.9449,11.9715,11.936,11.9449,246800.0
2009-01-12 14:25:00,13.45,13.46,13.44,13.44,106000.0,11.936,11.9449,11.9271,11.9271,106000.0
2009-01-12 14:30:00,13.44,13.44,13.4,13.4,168800.0,11.9271,11.9271,11.8916,11.8916,168800.0
2009-01-12 14:35:00,13.4,13.4,13.34,13.36,466400.0,11.8916,11.8916,11.8384,11.8561,466400.0
2009-01-12 14:40:00,13.36,13.36,13.31,13.31,331600.0,11.8561,11.8561,11.8117,11.8117,331600.0
2009-01-12 14:45:00,13.31,13.34,13.29,13.33,257600.0,11.8117,11.8384,11.794,11.8295,257600.0
2009-01-12 14:50:00,13.33,13.4,13.31,13.38,304000.0,11.8295,11.8916,11.8117,11.8739,304000.0
2009-01-12 14:55:00,13.38,13.38,13.32,13.33,206400.0,11.8739,11.8739,11.8206,11.8295,206400.0
2009-01-12 15:00:00,13.33,13.38,13.33,13.35,324000.0,11.8295,11.8739,11.8295,11.8472,324000.0
2009-01-12 15:05:00,13.35,13.35,13.26,13.27,465600.0,11.8472,11.8472,11.7674,11.7763,465600.0
2009-01-12 15:10:00,13.27,13.28,13.23,13.27,498800.0,11.7763,11.7851,11.7408,11.7763,498800.0
2009-01-12 15:15:00,13.27,13.29,13.24,13.25,260400.0,11.7763,11.794,11.7496,11.7585,260400.0
2009-01-12 15:20:00,13.25,13.37,13.24,13.35,265200.0,11.7585,11.865,11.7496,11.8472,265200.0
2009-01-12 15:25:00,13.35,13.35,13.3,13.32,264800.0,11.8472,11.8472,11.8029,11.8206,264800.0
2009-01-12 15:30:00,13.32,13.34,13.23,13.23,521600.0,11.8206,11.8384,11.7408,11.7408,521600.0
2009-01-12 15:35:00,13.23,13.28,13.21,13.22,454000.0,11.7408,11.7851,11.723,11.7319,454000.0
2009-01-12 15:40:00,13.21,13.22,13.14,13.2,889600.0,11.723,11.7319,11.6609,11.7141,889600.0
2009-01-12 15:45:00,13.2,13.26,13.18,13.26,480800.0,11.7141,11.7674,11.6964,11.7674,480800.0
2009-01-12 15:50:00,13.25,13.3,13.24,13.24,858800.0,11.7585,11.8029,11.7496,11.7496,858800.0
2009-01-12 15:55:00,13.24,13.27,13.19,13.27,1000000.0,11.7496,11.7763,11.7053,11.7763,1000000.0
2009-01-13 09:30:00,13.19,13.19,13.03,13.09,363200.0,11.7053,11.7053,11.5633,11.6165,363200.0
2009-01-13 09:35:00,13.07,13.22,13.07,13.1,256400.0,11.5988,11.7319,11.5988,11.6254,256400.0
2009-01-13 09:40:00,13.1,13.25,13.09,13.24,174400.0,11.6254,11.7585,11.6165,11.7496,174400.0
2009-01-13 09:45:00,13.24,13.32,13.22,13.24,246400.0,11.7496,11.8206,11.7319,11.7496,246400.0
2009-01-13 09:50:00,13.23,13.27,13.23,13.26,230000.0,11.7408,11.7763,11.7408,11.7674,230000.0
2009-01-13 09:55:00,13.26,13.28,13.22,13.23,311600.0,11.7674,11.7851,11.7319,11.7408,311600.0
2009-01-13 10:00:00,13.23,13.25,13.09,13.11,448400.0,11.7408,11.7585,11.6165,11.6343,448400.0
2009-01-13 10:05:00,13.11,13.15,13.1,13.11,385200.0,11.6343,11.6698,11.6254,11.6343,385200.0
2009-01-13 10:10:00,13.11,13.13,13.01,13.05,500400.0,11.6343,11.652,11.5455,11.581,500400.0
2009-01-13 10:15:00,13.06,13.07,13.03,13.03,275600.0,11.5899,11.5988,11.5633,11.5633,275600.0
2009-01-13 10:20:00,13.03,13.03,12.94,12.97,631600.0,11.5633,11.5633,11.4834,11.51,631600.0
2009-01-13 10:25:00,12.97,12.99,12.92,12.94,304800.0,11.51,11.5278,11.4656,11.4834,304800.0
2009-01-13 10:30:00,12.94,12.94,12.88,12.9,490400.0,11.4834,11.4834,11.4302,11.4479,490400.0
2009-01-13 10:35:00,12.91,12.99,12.9,12.96,300800.0,11.4568,11.5278,11.4479,11.5011,300800.0
2009-01-13 10:40:00,12.96,13.02,12.96,12.99,136800.0,11.5011,11.5544,11.5011,11.5278,136800.0
2009-01-13 10:45:00,12.99,13.03,12.98,13.01,538400.0,11.5278,11.5633,11.5189,11.5455,538400.0
2009-01-13 10:50:00,13.01,13.12,12.99,13.08,404400.0,11.5455,11.6431,11.5278,11.6076,404400.0
2009-01-13 10:55:00,13.09,13.09,12.99,13.02,524000.0,11.6165,11.6165,11.5278,11.5544,524000.0
2009-01-13 11:00:00,13.03,13.04,13.0,13.02,127200.0,11.5633,11.5721,11.5366,11.5544,127200.0
2009-01-13 11:05:00,13.03,13.09,13.03,13.07,194800.0,11.5633,11.6165,11.5633,11.5988,194800.0
2009-01-13 11:10:00,13.07,13.1,13.05,13.06,238800.0,11.5988,11.6254,11.581,11.5899,238800.0
2009-01-13 11:15:00,13.06,13.1,13.04,13.07,208800.0,11.5899,11.6254,11.5721,11.5988,208800.0
2009-01-13 11:20:00,13.07,13.09,13.03,13.08,239600.0,11.5988,11.6165,11.5633,11.6076,239600.0
2009-01-13 11:25:00,13.08,13.15,13.08,13.12,272000.0,11.6076,11.6698,11.6076,11.6431,272000.0
2009-01-13 11:30:00,13.12,13.17,13.11,13.13,278800.0,11.6431,11.6875,11.6343,11.652,278800.0
2009-01-13 11:35:00,13.13,13.19,13.11,13.17,255600.0,11.652,11.7053,11.6343,11.6875,255600.0
2009-01-13 11:40:00,13.17,13.17,13.11,13.11,270000.0,11.6875,11.6875,11.6343,11.6343,270000.0
2009-01-13 11:45:00,13.11,13.11,13.05,13.06,236400.0,11.6343,11.6343,11.581,11.5899,236400.0
2009-01-13 11:50:00,13.06,13.11,13.05,13.07,130000.0,11.5899,11.6343,11.581,11.5988,130000.0
2009-01-13 11:55:00,13.06,13.1,13.04,13.09,208800.0,11.5899,11.6254,11.5721,11.6165,208800.0
2009-01-13 12:00:00,13.1,13.13,13.09,13.1,89200.0,11.6254,11.652,11.6165,11.6254,89200.0
2009-01-13 12:05:00,13.1,13.15,13.08,13.11,114800.0,11.6254,11.6698,11.6076,11.6343,114800.0
2009-01-13 12:10:00,13.11,13.12,13.07,13.07,182400.0,11.6343,11.6431,11.5988,11.5988,182400.0
2009-01-13 12:15:00,13.07,13.08,13.04,13.04,115600.0,11.5988,11.6076,11.5721,11.5721,115600.0
2009-01-13 12:20:00,13.05,13.06,13.04,13.05,127200.0,11.581,11.5899,11.5721,11.581,127200.0
2009-01-13 12:25:00,13.04,13.04,13.04,13.04,194400.0,11.5721,11.5721,11.5721,11.5721,194400.0
2009-01-13 12:30:00,13.04,13.06,13.03,13.04,242400.0,11.5721,11.5899,11.5633,11.5721,242400.0
2009-01-13 12:35:00,13.05,13.06,13.04,13.04,325200.0,11.581,11.5899,11.5721,11.5721,325200.0
2009-01-13 12:40:00,13.04,13.06,13.04,13.04,460000.0,11.5721,11.5899,11.5721,11.5721,460000.0
2009-01-13 12:45:00,13.04,13.05,13.04,13.04,60800.0,11.5721,11.581,11.5721,11.5721,60800.0
2009-01-13 12:50:00,13.05,13.07,13.05,13.06,119600.0,11.581,11.5988,11.581,11.5899,119600.0
2009-01-13 12:55:00,13.06,13.06,13.04,13.04,90400.0,11.5899,11.5899,11.5721,11.5721,90400.0
2009-01-13 13:00:00,13.04,13.06,13.04,13.04,109600.0,11.5721,11.5899,11.5721,11.5721,109600.0
2009-01-13 13:05:00,13.04,13.05,13.04,13.04,46400.0,11.5721,11.581,11.5721,11.5721,46400.0
2009-01-13 13:10:00,13.04,13.06,13.04,13.06,169600.0,11.5721,11.5899,11.5721,11.5899,169600.0
2009-01-13 13:15:00,13.05,13.05,13.04,13.04,68000.0,11.581,11.581,11.5721,11.5721,68000.0
2009-01-13 13:20:00,13.04,13.05,13.04,13.04,168800.0,11.5721,11.581,11.5721,11.5721,168800.0
2009-01-13 13:25:00,13.04,13.06,13.04,13.05,140400.0,11.5721,11.5899,11.5721,11.581,140400.0
2009-01-13 13:30:00,13.05,13.06,13.04,13.05,79200.0,11.581,11.5899,11.5721,11.581,79200.0
2009-01-13 13:35:00,13.05,13.07,13.05,13.05,78000.0,11.581,11.5988,11.581,11.581,78000.0
2009-01-13 13:40:00,13.05,13.06,13.03,13.06,185200.0,11.581,11.5899,11.5633,11.5899,185200.0
2009-01-13 13:45:00,13.05,13.06,13.04,13.04,130000.0,11.581,11.5899,11.5721,11.5721,130000.0
2009-01-13 13:50:00,13.04,13.05,13.04,13.04,183600.0,11.5721,11.581,11.5721,11.5721,183600.0
2009-01-13 13:55:00,13.04,13.06,13.04,13.05,270000.0,11.5721,11.5899,11.5721,11.581,270000.0
2009-01-13 14:00:00,13.05,13.05,13.04,13.04,137200.0,11.581,11.581,11.5721,11.5721,137200.0
2009-01-13 14:05:00,13.04,13.08,13.04,13.05,144000.0,11.5721,11.6076,11.5721,11.581,144000.0
2009-01-13 14:10:00,13.05,13.07,13.04,13.06,158400.0,11.581,11.5988,11.5721,11.5899,158400.0
2009-01-13 14:15:00,13.06,13.1,13.05,13.06,80800.0,11.5899,11.6254,11.581,11.5899,80800.0
2009-01-13 14:20:00,13.06,13.07,13.04,13.04,138800.0,11.5899,11.5988,11.5721,11.5721,138800.0
2009-01-13 14:25:00,13.04,13.05,13.03,13.05,326400.0,11.5721,11.581,11.5633,11.581,326400.0
2009-01-13 14:30:00,13.05,13.1,13.04,13.09,138800.0,11.581,11.6254,11.5721,11.6165,138800.0
2009-01-13 14:35:00,13.09,13.12,13.08,13.09,242800.0,11.6165,11.6431,11.6076,11.6165,242800.0
2009-01-13 14:40:00,13.08,13.12,13.06,13.08,312400.0,11.6076,11.6431,11.5899,11.6076,312400.0
2009-01-13 14:45:00,13.08,13.16,13.06,13.12,425200.0,11.6076,11.6786,11.5899,11.6431,425200.0
2009-01-13 14:50:00,13.12,13.14,13.08,13.13,217600.0,11.6431,11.6609,11.6076,11.652,217600.0
2009-01-13 14:55:00,13.13,13.22,13.13,13.19,454000.0,11.652,11.7319,11.652,11.7053,454000.0
2009-01-13 15:00:00,13.19,13.2,13.13,13.16,308800.0,11.7053,11.7141,11.652,11.6786,308800.0
2009-01-13 15:05:00,13.16,13.16,13.06,13.08,254400.0,11.6786,11.6786,11.5899,11.6076,254400.0
2009-01-13 15:10:00,13.07,13.11,13.06,13.1,206400.0,11.5988,11.6343,11.5899,11.6254,206400.0
2009-01-13 15:15:00,13.1,13.16,13.07,13.11,270400.0,11.6254,11.6786,11.5988,11.6343,270400.0
2009-01-13 15:20:00,13.11,13.18,13.11,13.16,260400.0,11.6343,11.6964,11.6343,11.6786,260400.0
2009-01-13 15:25:00,13.16,13.24,13.15,13.22,288400.0,11.6786,11.7496,11.6698,11.7319,288400.0
2009-01-13 15:30:00,13.22,13.23,13.12,13.2,300000.0,11.7319,11.7408,11.6431,11.7141,300000.0
2009-01-13 15:35:00,13.19,13.27,13.18,13.25,391200.0,11.7053,11.7763,11.6964,11.7585,391200.0
2009-01-13 15:40:00,13.24,13.34,13.23,13.31,529200.0,11.7496,11.8384,11.7408,11.8117,529200.0
2009-01-13 15:45:00,13.31,13.33,13.24,13.33,473600.0,11.8117,11.8295,11.7496,11.8295,473600.0
2009-01-13 15:50:00,13.32,13.33,13.26,13.28,460800.0,11.8206,11.8295,11.7674,11.7851,460800.0
2009-01-13 15:55:00,13.28,13.32,13.25,13.29,672800.0,11.7851,11.8206,11.7585,11.794,672800.0
2009-01-14 09:30:00,13.0,13.15,13.0,13.07,320400.0,11.5366,11.6698,11.5366,11.5988,320400.0
2009-01-14 09:35:00,13.08,13.15,13.04,13.06,412000.0,11.6076,11.6698,11.5721,11.5899,412000.0
2009-01-14 09:40:00,13.06,13.14,13.05,13.06,431600.0,11.5899,11.6609,11.581,11.5899,431600.0
2009-01-14 09:45:00,13.06,13.07,13.0,13.06,317200.0,11.5899,11.5988,11.5366,11.5899,317200.0
2009-01-14 09:50:00,13.06,13.06,12.96,13.0,508400.0,11.5899,11.5899,11.5011,11.5366,508400.0
2009-01-14 09:55:00,13.01,13.01,12.95,12.95,170400.0,11.5455,11.5455,11.4923,11.4923,170400.0
2009-01-14 10:00:00,12.95,12.97,12.92,12.95,326000.0,11.4923,11.51,11.4656,11.4923,326000.0
2009-01-14 10:05:00,12.95,13.02,12.92,12.98,140800.0,11.4923,11.5544,11.4656,11.5189,140800.0
2009-01-14 10:10:00,12.98,13.01,12.92,12.95,549200.0,11.5189,11.5455,11.4656,11.4923,549200.0
2009-01-14 10:15:00,12.95,12.96,12.88,12.91,278800.0,11.4923,11.5011,11.4302,11.4568,278800.0
2009-01-14 10:20:00,12.9,12.94,12.88,12.93,179600.0,11.4479,11.4834,11.4302,11.4745,179600.0
2009-01-14 10:25:00,12.94,12.94,12.88,12.88,248000.0,11.4834,11.4834,11.4302,11.4302,248000.0
2009-01-14 10:30:00,12.88,12.88,12.8,12.83,424400.0,11.4302,11.4302,11.3592,11.3858,424400.0
2009-01-14 10:35:00,12.83,12.85,12.78,12.81,370400.0,11.3858,11.4035,11.3414,11.368,370400.0
2009-01-14 10:40:00,12.81,12.84,12.78,12.81,282400.0,11.368,11.3947,11.3414,11.368,282400.0
2009-01-14 10:45:00,12.81,12.88,12.81,12.85,366000.0,11.368,11.4302,11.368,11.4035,366000.0
2009-01-14 10:50:00,12.85,12.86,12.8,12.81,292800.0,11.4035,11.4124,11.3592,11.368,292800.0
2009-01-14 10:55:00,12.81,12.88,12.78,12.87,207200.0,11.368,11.4302,11.3414,11.4213,207200.0
2009-01-14 11:00:00,12.87,12.91,12.84,12.84,213600.0,11.4213,11.4568,11.3947,11.3947,213600.0
2009-01-14 11:05:00,12.85,12.91,12.83,12.85,211600.0,11.4035,11.4568,11.3858,11.4035,211600.0
2009-01-14 11:10:00,12.85,12.86,12.81,12.81,185200.0,11.4035,11.4124,11.368,11.368,185200.0
2009-01-14 11:15:00,12.81,12.82,12.78,12.79,265600.0,11.368,11.3769,11.3414,11.3503,265600.0
2009-01-14 11:20:00,12.8,12.84,12.79,12.84,248800.0,11.3592,11.3947,11.3503,11.3947,248800.0
2009-01-14 11:25:00,12.84,12.88,12.84,12.86,191600.0,11.3947,11.4302,11.3947,11.4124,191600.0
2009-01-14 11:30:00,12.86,12.86,12.83,12.83,126800.0,11.4124,11.4124,11.3858,11.3858,126800.0
2009-01-14 11:35:00,12.84,12.84,12.81,12.81,121600.0,11.3947,11.3947,11.368,11.368,121600.0
2009-01-14 11:40:00,12.81,12.81,12.77,12.77,252400.0,11.368,11.368,11.3325,11.3325,252400.0
2009-01-14 11:45:00,12.77,12.78,12.7,12.75,854400.0,11.3325,11.3414,11.2704,11.3148,854400.0
2009-01-14 11:50:00,12.74,12.78,12.74,12.75,332800.0,11.3059,11.3414,11.3059,11.3148,332800.0
2009-01-14 11:55:00,12.75,12.76,12.74,12.76,325200.0,11.3148,11.3237,11.3059,11.3237,325200.0
2009-01-14 12:00:00,12.75,12.76,12.71,12.73,303200.0,11.3148,11.3237,11.2793,11.297,303200.0
2009-01-14 12:05:00,12.73,12.77,12.73,12.75,186000.0,11.297,11.3325,11.297,11.3148,186000.0
2009-01-14 12:10:00,12.75,12.77,12.71,12.75,312400.0,11.3148,11.3325,11.2793,11.3148,312400.0
2009-01-14 12:15:00,12.74,12.74,12.72,12.72,94400.0,11.3059,11.3059,11.2882,11.2882,94400.0
2009-01-14 12:20:00,12.72,12.72,12.69,12.69,244800.0,11.2882,11.2882,11.2615,11.2615,244800.0
2009-01-14 12:25:00,12.69,12.69,12.63,12.65,400000.0,11.2615,11.2615,11.2083,11.226,400000.0
2009-01-14 12:30:00,12.65,12.7,12.64,12.69,273200.0,11.226,11.2704,11.2172,11.2615,273200.0
2009-01-14 12:35:00,12.69,12.69,12.63,12.63,306800.0,11.2615,11.2615,11.2083,11.2083,306800.0
2009-01-14 12:40:00,12.63,12.63,12.56,12.56,435600.0,11.2083,11.2083,11.1462,11.1462,435600.0
2009-01-14 12:45:00,12.56,12.63,12.56,12.62,298800.0,11.1462,11.2083,11.1462,11.1994,298800.0
2009-01-14 12:50:00,12.62,12.68,12.61,12.68,155600.0,11.1994,11.2527,11.1905,11.2527,155600.0
2009-01-14 12:55:00,12.68,12.69,12.66,12.68,170000.0,11.2527,11.2615,11.2349,11.2527,170000.0
2009-01-14 13:00:00,12.68,12.76,12.67,12.75,318400.0,11.2527,11.3237,11.2438,11.3148,318400.0
2009-01-14 13:05:00,12.75,12.78,12.72,12.77,199200.0,11.3148,11.3414,11.2882,11.3325,199200.0
2009-01-14 13:10:00,12.77,12.77,12.71,12.71,181200.0,11.3325,11.3325,11.2793,11.2793,181200.0
2009-01-14 13:15:00,12.71,12.72,12.7,12.71,175600.0,11.2793,11.2882,11.2704,11.2793,175600.0
2009-01-14 13:20:00,12.71,12.72,12.7,12.71,67200.0,11.2793,11.2882,11.2704,11.2793,67200.0
2009-01-14 13:25:00,12.71,12.72,12.7,12.7,67200.0,11.2793,11.2882,11.2704,11.2704,67200.0
2009-01-14 13:30:00,12.7,12.71,12.67,12.7,278400.0,11.2704,11.2793,11.2438,11.2704,278400.0
2009-01-14 13:35:00,12.7,12.74,12.69,12.73,128800.0,11.2704,11.3059,11.2615,11.297,128800.0
2009-01-14 13:40:00,12.74,12.77,12.7,12.71,295200.0,11.3059,11.3325,11.2704,11.2793,295200.0
2009-01-14 13:45:00,12.71,12.74,12.7,12.72,158400.0,11.2793,11.3059,11.2704,11.2882,158400.0
2009-01-14 13:50:00,12.72,12.74,12.69,12.7,180400.0,11.2882,11.3059,11.2615,11.2704,180400.0
2009-01-14 13:55:00,12.71,12.71,12.69,12.7,150800.0,11.2793,11.2793,11.2615,11.2704,150800.0
2009-01-14 14:00:00,12.7,12.72,12.68,12.7,382000.0,11.2704,11.2882,11.2527,11.2704,382000.0
2009-01-14 14:05:00,12.7,12.76,12.69,12.76,220400.0,11.2704,11.3237,11.2615,11.3237,220400.0
2009-01-14 14:10:00,12.76,12.78,12.74,12.76,198000.0,11.3237,11.3414,11.3059,11.3237,198000.0
2009-01-14 14:15:00,12.75,12.77,12.73,12.74,232000.0,11.3148,11.3325,11.297,11.3059,232000.0
2009-01-14 14:20:00,12.76,12.77,12.73,12.76,234800.0,11.3237,11.3325,11.297,11.3237,234800.0
2009-01-14 14:25:00,12.76,12.77,12.73,12.76,319200.0,11.3237,11.3325,11.297,11.3237,319200.0
2009-01-14 14:30:00,12.76,12.8,12.76,12.78,293600.0,11.3237,11.3592,11.3237,11.3414,293600.0
2009-01-14 14:35:00,12.78,12.84,12.78,12.79,228000.0,11.3414,11.3947,11.3414,11.3503,228000.0
2009-01-14 14:40:00,12.79,12.82,12.78,12.81,161200.0,11.3503,11.3769,11.3414,11.368,161200.0
2009-01-14 14:45:00,12.81,12.82,12.76,12.77,206800.0,11.368,11.3769,11.3237,11.3325,206800.0
2009-01-14 14:50:00,12.77,12.8,12.75,12.77,134000.0,11.3325,11.3592,11.3148,11.3325,134000.0
2009-01-14 14:55:00,12.77,12.79,12.74,12.75,167600.0,11.3325,11.3503,11.3059,11.3148,167600.0
2009-01-14 15:00:00,12.74,12.78,12.74,12.77,287200.0,11.3059,11.3414,11.3059,11.3325,287200.0
2009-01-14 15:05:00,12.77,12.78,12.74,12.75,212400.0,11.3325,11.3414,11.3059,11.3148,212400.0
2009-01-14 15:10:00,12.74,12.75,12.71,12.73,276400.0,11.3059,11.3148,11.2793,11.297,276400.0
2009-01-14 15:15:00,12.73,12.74,12.71,12.74,193200.0,11.297,11.3059,11.2793,11.3059,193200.0
2009-01-14 15:20:00,12.73,12.74,12.71,12.72,263600.0,11.297,11.3059,11.2793,11.2882,263600.0
2009-01-14 15:25:00,12.72,12.76,12.71,12.72,227200.0,11.2882,11.3237,11.2793,11.2882,227200.0
2009-01-14 15:30:00,12.72,12.77,12.71,12.76,315200.0,11.2882,11.3325,11.2793,11.3237,315200.0
2009-01-14 15:35:00,12.76,12.84,12.74,12.81,993600.0,11.3237,11.3947,11.3059,11.368,993600.0
2009-01-14 15:40:00,12.81,12.88,12.78,12.79,1005600.0,11.368,11.4302,11.3414,11.3503,1005600.0
2009-01-14 15:45:00,12.78,12.86,12.76,12.8,600400.0,11.3414,11.4124,11.3237,11.3592,600400.0
2009-01-14 15:50:00,12.8,12.83,12.77,12.77,1086000.0,11.3592,11.3858,11.3325,11.3325,1086000.0
2009-01-14 15:55:00,12.77,12.77,12.7,12.71,1151200.0,11.3325,11.3325,11.2704,11.2793,1151200.0
2009-01-15 09:30:00,12.6,12.71,12.47,12.47,1109200.0,11.1817,11.2793,11.0663,11.0663,1109200.0
2009-01-15 09:35:00,12.48,12.49,12.36,12.37,1321600.0,11.0752,11.0841,10.9687,10.9776,1321600.0
2009-01-15 09:40:00,12.37,12.38,12.28,12.34,1046400.0,10.9776,10.9864,10.8977,10.9509,1046400.0
2009-01-15 09:45:00,12.32,12.34,12.27,12.31,728400.0,10.9332,10.9509,10.8888,10.9243,728400.0
2009-01-15 09:50:00,12.31,12.39,12.29,12.37,629600.0,10.9243,10.9953,10.9066,10.9776,629600.0
2009-01-15 09:55:00,12.36,12.39,12.31,12.34,395200.0,10.9687,10.9953,10.9243,10.9509,395200.0
2009-01-15 10:00:00,12.34,12.35,12.24,12.24,796000.0,10.9509,10.9598,10.8622,10.8622,796000.0
2009-01-15 10:05:00,12.24,12.27,12.18,12.19,720400.0,10.8622,10.8888,10.8089,10.8178,720400.0
2009-01-15 10:10:00,12.19,12.22,12.09,12.13,658400.0,10.8178,10.8444,10.7291,10.7646,658400.0
2009-01-15 10:15:00,12.12,12.13,12.03,12.04,494000.0,10.7557,10.7646,10.6758,10.6847,494000.0
2009-01-15 10:20:00,12.04,12.08,12.02,12.02,662400.0,10.6847,10.7202,10.667,10.667,662400.0
2009-01-15 10:25:00,12.02,12.04,11.98,12.0,997600.0,10.667,10.6847,10.6315,10.6492,997600.0
2009-01-15 10:30:00,12.0,12.05,12.0,12.01,606800.0,10.6492,10.6936,10.6492,10.6581,606800.0
2009-01-15 10:35:00,12.01,12.04,11.96,12.01,569200.0,10.6581,10.6847,10.6137,10.6581,569200.0
2009-01-15 10:40:00,12.0,12.05,11.97,11.97,494800.0,10.6492,10.6936,10.6226,10.6226,494800.0
2009-01-15 10:45:00,11.97,12.05,11.96,12.03,672800.0,10.6226,10.6936,10.6137,10.6758,672800.0
2009-01-15 10:50:00,12.03,12.06,11.96,11.98,602400.0,10.6758,10.7025,10.6137,10.6315,602400.0
2009-01-15 10:55:00,11.98,12.01,11.94,11.95,626800.0,10.6315,10.6581,10.596,10.6048,626800.0
2009-01-15 11:00:00,11.95,11.98,11.92,11.98,708400.0,10.6048,10.6315,10.5782,10.6315,708400.0
2009-01-15 11:05:00,11.98,12.06,11.98,12.04,514800.0,10.6315,10.7025,10.6315,10.6847,514800.0
2009-01-15 11:10:00,12.05,12.06,12.0,12.01,328800.0,10.6936,10.7025,10.6492,10.6581,328800.0
2009-01-15 11:15:00,12.01,12.02,11.99,11.99,689600.0,10.6581,10.667,10.6403,10.6403,689600.0
2009-01-15 11:20:00,11.99,12.01,11.97,11.99,550800.0,10.6403,10.6581,10.6226,10.6403,550800.0
2009-01-15 11:25:00,11.99,12.04,11.97,12.02,660000.0,10.6403,10.6847,10.6226,10.667,660000.0
2009-01-15 11:30:00,12.02,12.03,11.99,12.01,523200.0,10.667,10.6758,10.6403,10.6581,523200.0
2009-01-15 11:35:00,12.01,12.01,11.96,11.96,502000.0,10.6581,10.6581,10.6137,10.6137,502000.0
2009-01-15 11:40:00,11.96,11.96,11.93,11.93,465200.0,10.6137,10.6137,10.5871,10.5871,465200.0
2009-01-15 11:45:00,11.93,11.94,11.88,11.94,618000.0,10.5871,10.596,10.5427,10.596,618000.0
2009-01-15 11:50:00,11.94,11.99,11.93,11.99,342400.0,10.596,10.6403,10.5871,10.6403,342400.0
2009-01-15 11:55:00,11.99,12.0,11.95,11.95,240000.0,10.6403,10.6492,10.6048,10.6048,240000.0
2009-01-15 12:00:00,11.95,11.99,11.95,11.98,196000.0,10.6048,10.6403,10.6048,10.6315,196000.0
2009-01-15 12:05:00,11.98,12.02,11.94,11.95,423600.0,10.6315,10.667,10.596,10.6048,423600.0
2009-01-15 12:10:00,11.96,11.99,11.94,11.97,212000.0,10.6137,10.6403,10.596,10.6226,212000.0
2009-01-15 12:15:00,11.97,11.99,11.94,11.94,241200.0,10.6226,10.6403,10.596,10.596,241200.0
2009-01-15 12:20:00,11.95,11.95,11.91,11.92,280400.0,10.6048,10.6048,10.5693,10.5782,280400.0
2009-01-15 12:25:00,11.92,11.94,11.91,11.93,395600.0,10.5782,10.596,10.5693,10.5871,395600.0
2009-01-15 12:30:00,11.93,11.94,11.92,11.92,208400.0,10.5871,10.596,10.5782,10.5782,208400.0
2009-01-15 12:35:00,11.92,11.93,11.9,11.92,210000.0,10.5782,10.5871,10.5605,10.5782,210000.0
2009-01-15 12:40:00,11.92,11.96,11.91,11.95,299600.0,10.5782,10.6137,10.5693,10.6048,299600.0
2009-01-15 12:45:00,11.95,11.98,11.93,11.97,300800.0,10.6048,10.6315,10.5871,10.6226,300800.0
2009-01-15 12:50:00,11.97,12.01,11.96,12.0,344000.0,10.6226,10.6581,10.6137,10.6492,344000.0
2009-01-15 12:55:00,12.0,12.01,11.96,12.01,254800.0,10.6492,10.6581,10.6137,10.6581,254800.0
2009-01-15 13:00:00,12.01,12.03,11.99,11.99,169200.0,10.6581,10.6758,10.6403,10.6403,169200.0
2009-01-15 13:05:00,11.98,12.0,11.95,11.96,144000.0,10.6315,10.6492,10.6048,10.6137,144000.0
2009-01-15 13:10:00,11.96,11.99,11.91,11.94,411200.0,10.6137,10.6403,10.5693,10.596,411200.0
2009-01-15 13:15:00,11.94,11.97,11.93,11.94,261600.0,10.596,10.6226,10.5871,10.596,261600.0
2009-01-15 13:20:00,11.94,11.96,11.93,11.94,206400.0,10.596,10.6137,10.5871,10.596,206400.0
2009-01-15 13:25:00,11.94,12.0,11.94,11.99,200400.0,10.596,10.6492,10.596,10.6403,200400.0
2009-01-15 13:30:00,11.99,12.06,11.99,12.04,366400.0,10.6403,10.7025,10.6403,10.6847,366400.0
2009-01-15 13:35:00,12.04,12.09,12.0,12.09,312000.0,10.6847,10.7291,10.6492,10.7291,312000.0
2009-01-15 13:40:00,12.09,12.14,12.09,12.12,472800.0,10.7291,10.7735,10.7291,10.7557,472800.0
2009-01-15 13:45:00,12.12,12.13,12.1,12.12,260800.0,10.7557,10.7646,10.738,10.7557,260800.0
2009-01-15 13:50:00,12.12,12.2,12.11,12.2,620000.0,10.7557,10.8267,10.7468,10.8267,620000.0
2009-01-15 13:55:00,12.2,12.2,12.17,12.18,550800.0,10.8267,10.8267,10.8001,10.8089,550800.0
2009-01-15 14:00:00,12.18,12.22,12.16,12.19,434400.0,10.8089,10.8444,10.7912,10.8178,434400.0
2009-01-15 14:05:00,12.19,12.34,12.19,12.31,588800.0,10.8178,10.9509,10.8178,10.9243,588800.0
2009-01-15 14:10:00,12.3,12.33,12.29,12.29,458400.0,10.9154,10.9421,10.9066,10.9066,458400.0
2009-01-15 14:15:00,12.3,12.35,12.29,12.32,594800.0,10.9154,10.9598,10.9066,10.9332,594800.0
2009-01-15 14:20:00,12.32,12.36,12.31,12.31,314000.0,10.9332,10.9687,10.9243,10.9243,314000.0
2009-01-15 14:25:00,12.31,12.38,12.31,12.34,655200.0,10.9243,10.9864,10.9243,10.9509,655200.0
2009-01-15 14:30:00,12.34,12.39,12.33,12.38,662800.0,10.9509,10.9953,10.9421,10.9864,662800.0
2009-01-15 14:35:00,12.38,12.4,12.33,12.33,696000.0,10.9864,11.0042,10.9421,10.9421,696000.0
2009-01-15 14:40:00,12.33,12.39,12.33,12.37,778000.0,10.9421,10.9953,10.9421,10.9776,778000.0
2009-01-15 14:45:00,12.37,12.41,12.36,12.38,866800.0,10.9776,11.0131,10.9687,10.9864,866800.0
2009-01-15 14:50:00,12.39,12.42,12.33,12.36,460800.0,10.9953,11.0219,10.9421,10.9687,460800.0
2009-01-15 14:55:00,12.36,12.39,12.35,12.36,420000.0,10.9687,10.9953,10.9598,10.9687,420000.0
2009-01-15 15:00:00,12.36,12.4,12.36,12.37,750800.0,10.9687,11.0042,10.9687,10.9776,750800.0
2009-01-15 15:05:00,12.37,12.38,12.33,12.33,766400.0,10.9776,10.9864,10.9421,10.9421,766400.0
2009-01-15 15:10:00,12.34,12.34,12.27,12.29,942800.0,10.9509,10.9509,10.8888,10.9066,942800.0
2009-01-15 15:15:00,12.3,12.33,12.29,12.32,361600.0,10.9154,10.9421,10.9066,10.9332,361600.0
2009-01-15 15:20:00,12.31,12.36,12.28,12.28,295600.0,10.9243,10.9687,10.8977,10.8977,295600.0
2009-01-15 15:25:00,12.28,12.28,12.18,12.21,507600.0,10.8977,10.8977,10.8089,10.8356,507600.0
2009-01-15 15:30:00,12.21,12.22,12.13,12.22,891600.0,10.8356,10.8444,10.7646,10.8444,891600.0
2009-01-15 15:35:00,12.22,12.27,12.22,12.26,1300000.0,10.8444,10.8888,10.8444,10.8799,1300000.0
2009-01-15 15:40:00,12.26,12.26,12.19,12.2,1620000.0,10.8799,10.8799,10.8178,10.8267,1620000.0
2009-01-15 15:45:00,12.2,12.24,12.19,12.21,785600.0,10.8267,10.8622,10.8178,10.8356,785600.0
2009-01-15 15:50:00,12.2,12.29,12.19,12.28,1349200.0,10.8267,10.9066,10.8178,10.8977,1349200.0
2009-01-15 15:55:00,12.28,12.37,12.26,12.34,2061600.0,10.8977,10.9776,10.8799,10.9509,2061600.0
2009-01-16 09:30:00,12.25,12.36,12.06,12.06,1696000.0,10.8711,10.9687,10.7025,10.7025,1696000.0
2009-01-16 09:35:00,12.05,12.08,11.9,11.99,1636000.0,10.6936,10.7202,10.5605,10.6403,1636000.0
2009-01-16 09:40:00,11.99,12.0,11.77,11.83,1585200.0,10.6403,10.6492,10.4451,10.4983,1585200.0
2009-01-16 09:45:00,11.83,11.87,11.76,11.82,3188800.0,10.4983,10.5338,10.4362,10.4895,3188800.0
2009-01-16 09:50:00,11.82,11.85,11.66,11.69,3215200.0,10.4895,10.5161,10.3475,10.3741,3215200.0
2009-01-16 09:55:00,11.69,11.78,11.68,11.7,2316400.0,10.3741,10.454,10.3652,10.383,2316400.0
2009-01-16 10:00:00,11.7,11.8,11.69,11.75,820000.0,10.383,10.4717,10.3741,10.4274,820000.0
2009-01-16 10:05:00,11.74,11.81,11.71,11.74,924400.0,10.4185,10.4806,10.3919,10.4185,924400.0
2009-01-16 10:10:00,11.74,11.82,11.7,11.81,996400.0,10.4185,10.4895,10.383,10.4806,996400.0
2009-01-16 10:15:00,11.81,11.81,11.73,11.75,1111600.0,10.4806,10.4806,10.4096,10.4274,1111600.0
2009-01-16 10:20:00,11.74,11.76,11.7,11.72,1279200.0,10.4185,10.4362,10.383,10.4007,1279200.0
2009-01-16 10:25:00,11.71,11.74,11.68,11.7,1078800.0,10.3919,10.4185,10.3652,10.383,1078800.0
2009-01-16 10:30:00,11.7,11.7,11.63,11.64,1415200.0,10.383,10.383,10.3209,10.3297,1415200.0
2009-01-16 10:35:00,11.65,11.67,11.53,11.56,2212400.0,10.3386,10.3564,10.2321,10.2587,2212400.0
2009-01-16 10:40:00,11.56,11.6,11.53,11.54,2466400.0,10.2587,10.2942,10.2321,10.241,2466400.0
2009-01-16 10:45:00,11.54,11.54,11.4,11.43,2308000.0,10.241,10.241,10.1167,10.1434,2308000.0
2009-01-16 10:50:00,11.43,11.51,11.41,11.47,1640000.0,10.1434,10.2144,10.1256,10.1789,1640000.0
2009-01-16 10:55:00,11.47,11.58,11.46,11.56,2277600.0,10.1789,10.2765,10.17,10.2587,2277600.0
2009-01-16 11:00:00,11.56,11.59,11.51,11.55,811600.0,10.2587,10.2854,10.2144,10.2499,811600.0
2009-01-16 11:05:00,11.55,11.64,11.54,11.56,889600.0,10.2499,10.3297,10.241,10.2587,889600.0
2009-01-16 11:10:00,11.57,11.57,11.45,11.48,913200.0,10.2676,10.2676,10.1611,10.1877,913200.0
2009-01-16 11:15:00,11.47,11.48,11.38,11.42,784000.0,10.1789,10.1877,10.099,10.1345,784000.0
2009-01-16 11:20:00,11.42,11.44,11.32,11.34,913600.0,10.1345,10.1522,10.0458,10.0635,913600.0
2009-01-16 11:25:00,11.34,11.38,11.31,11.37,960000.0,10.0635,10.099,10.0369,10.0901,960000.0
2009-01-16 11:30:00,11.37,11.43,11.36,11.38,585600.0,10.0901,10.1434,10.0813,10.099,585600.0
2009-01-16 11:35:00,11.38,11.41,11.36,11.4,534400.0,10.099,10.1256,10.0813,10.1167,534400.0
2009-01-16 11:40:00,11.4,11.43,11.36,11.41,551600.0,10.1167,10.1434,10.0813,10.1256,551600.0
2009-01-16 11:45:00,11.41,11.43,11.39,11.43,368400.0,10.1256,10.1434,10.1079,10.1434,368400.0
2009-01-16 11:50:00,11.43,11.43,11.36,11.36,436800.0,10.1434,10.1434,10.0813,10.0813,436800.0
2009-01-16 11:55:00,11.36,11.36,11.3,11.34,1077200.0,10.0813,10.0813,10.028,10.0635,1077200.0
2009-01-16 12:00:00,11.34,11.41,11.34,11.36,782800.0,10.0635,10.1256,10.0635,10.0813,782800.0
2009-01-16 12:05:00,11.36,11.38,11.34,11.37,260800.0,10.0813,10.099,10.0635,10.0901,260800.0
2009-01-16 12:10:00,11.37,11.4,11.35,11.38,318800.0,10.0901,10.1167,10.0724,10.099,318800.0
2009-01-16 12:15:00,11.38,11.4,11.37,11.38,636000.0,10.099,10.1167,10.0901,10.099,636000.0
2009-01-16 12:20:00,11.38,11.38,11.33,11.34,401600.0,10.099,10.099,10.0546,10.0635,401600.0
2009-01-16 12:25:00,11.35,11.38,11.34,11.35,290400.0,10.0724,10.099,10.0635,10.0724,290400.0
2009-01-16 12:30:00,11.36,11.44,11.35,11.4,460000.0,10.0813,10.1522,10.0724,10.1167,460000.0
2009-01-16 12:35:00,11.4,11.47,11.36,11.46,296000.0,10.1167,10.1789,10.0813,10.17,296000.0
2009-01-16 12:40:00,11.46,11.49,11.43,11.47,372400.0,10.17,10.1966,10.1434,10.1789,372400.0
2009-01-16 12:45:00,11.47,11.51,11.47,11.49,715200.0,10.1789,10.2144,10.1789,10.1966,715200.0
2009-01-16 12:50:00,11.49,11.5,11.44,11.49,501600.0,10.1966,10.2055,10.1522,10.1966,501600.0
2009-01-16 12:55:00,11.49,11.49,11.42,11.45,394000.0,10.1966,10.1966,10.1345,10.1611,394000.0
2009-01-16 13:00:00,11.44,11.5,11.43,11.45,466400.0,10.1522,10.2055,10.1434,10.1611,466400.0
2009-01-16 13:05:00,11.45,11.47,11.41,11.42,388400.0,10.1611,10.1789,10.1256,10.1345,388400.0
2009-01-16 13:10:00,11.42,11.47,11.42,11.45,345200.0,10.1345,10.1789,10.1345,10.1611,345200.0
2009-01-16 13:15:00,11.45,11.47,11.44,11.47,307600.0,10.1611,10.1789,10.1522,10.1789,307600.0
2009-01-16 13:20:00,11.47,11.5,11.45,11.47,367200.0,10.1789,10.2055,10.1611,10.1789,367200.0
2009-01-16 13:25:00,11.47,11.49,11.44,11.47,398000.0,10.1789,10.1966,10.1522,10.1789,398000.0
2009-01-16 13:30:00,11.47,11.49,11.45,11.47,306000.0,10.1789,10.1966,10.1611,10.1789,306000.0
2009-01-16 13:35:00,11.47,11.55,11.47,11.52,566400.0,10.1789,10.2499,10.1789,10.2232,566400.0
2009-01-16 13:40:00,11.51,11.53,11.48,11.52,397200.0,10.2144,10.2321,10.1877,10.2232,397200.0
2009-01-16 13:45:00,11.52,11.52,11.48,11.49,272800.0,10.2232,10.2232,10.1877,10.1966,272800.0
2009-01-16 13:50:00,11.49,11.52,11.46,11.46,271600.0,10.1966,10.2232,10.17,10.17,271600.0
2009-01-16 13:55:00,11.46,11.53,11.46,11.52,489200.0,10.17,10.2321,10.17,10.2232,489200.0
2009-01-16 14:00:00,11.52,11.54,11.5,11.53,685600.0,10.2232,10.241,10.2055,10.2321,685600.0
2009-01-16 14:05:00,11.53,11.56,11.51,11.56,580800.0,10.2321,10.2587,10.2144,10.2587,580800.0
2009-01-16 14:10:00,11.56,11.6,11.55,11.59,494000.0,10.2587,10.2942,10.2499,10.2854,494000.0
2009-01-16 14:15:00,11.59,11.6,11.54,11.57,551600.0,10.2854,10.2942,10.241,10.2676,551600.0
2009-01-16 14:20:00,11.57,11.58,11.5,11.58,401200.0,10.2676,10.2765,10.2055,10.2765,401200.0
2009-01-16 14:25:00,11.57,11.6,11.57,11.6,523200.0,10.2676,10.2942,10.2676,10.2942,523200.0
2009-01-16 14:30:00,11.6,11.64,11.55,11.56,616400.0,10.2942,10.3297,10.2499,10.2587,616400.0
2009-01-16 14:35:00,11.56,11.65,11.56,11.61,478800.0,10.2587,10.3386,10.2587,10.3031,478800.0
2009-01-16 14:40:00,11.61,11.63,11.53,11.59,634400.0,10.3031,10.3209,10.2321,10.2854,634400.0
2009-01-16 14:45:00,11.58,11.59,11.54,11.57,334000.0,10.2765,10.2854,10.241,10.2676,334000.0
2009-01-16 14:50:00,11.57,11.61,11.56,11.57,338000.0,10.2676,10.3031,10.2587,10.2676,338000.0
2009-01-16 14:55:00,11.56,11.64,11.56,11.64,366000.0,10.2587,10.3297,10.2587,10.3297,366000.0
2009-01-16 15:00:00,11.64,11.64,11.58,11.62,428000.0,10.3297,10.3297,10.2765,10.312,428000.0
2009-01-16 15:05:00,11.62,11.68,11.61,11.68,587600.0,10.312,10.3652,10.3031,10.3652,587600.0
2009-01-16 15:10:00,11.68,11.72,11.61,11.72,569200.0,10.3652,10.4007,10.3031,10.4007,569200.0
2009-01-16 15:15:00,11.72,11.75,11.71,11.75,562000.0,10.4007,10.4274,10.3919,10.4274,562000.0
2009-01-16 15:20:00,11.75,11.78,11.71,11.78,891600.0,10.4274,10.454,10.3919,10.454,891600.0
2009-01-16 15:25:00,11.78,11.81,11.74,11.75,817600.0,10.454,10.4806,10.4185,10.4274,817600.0
2009-01-16 15:30:00,11.74,11.78,11.7,11.76,815200.0,10.4185,10.454,10.383,10.4362,815200.0
2009-01-16 15:35:00,11.76,11.77,11.74,11.75,564800.0,10.4362,10.4451,10.4185,10.4274,564800.0
2009-01-16 15:40:00,11.75,11.78,11.72,11.77,847600.0,10.4274,10.454,10.4007,10.4451,847600.0
2009-01-16 15:45:00,11.77,11.87,11.76,11.84,767600.0,10.4451,10.5338,10.4362,10.5072,767600.0
2009-01-16 15:50:00,11.85,11.87,11.74,11.81,857200.0,10.5161,10.5338,10.4185,10.4806,857200.0
2009-01-16 15:55:00,11.81,11.88,11.8,11.83,1212000.0,10.4806,10.5427,10.4717,10.4983,1212000.0
2009-01-20 09:30:00,11.58,11.6,11.3,11.46,1310400.0,10.2765,10.2942,10.028,10.17,1310400.0
2009-01-20 09:35:00,11.45,11.49,11.35,11.38,987600.0,10.1611,10.1966,10.0724,10.099,987600.0
2009-01-20 09:40:00,11.39,11.39,11.14,11.19,1685200.0,10.1079,10.1079,9.886,9.9304,1685200.0
2009-01-20 09:45:00,11.2,11.26,11.05,11.11,1773200.0,9.9393,9.9925,9.8061,9.8594,1773200.0
2009-01-20 09:50:00,11.06,11.13,11.03,11.05,897600.0,9.815,9.8771,9.7884,9.8061,897600.0
2009-01-20 09:55:00,11.06,11.16,11.04,11.12,1006800.0,9.815,9.9038,9.7973,9.8683,1006800.0
2009-01-20 10:00:00,11.12,11.16,11.06,11.13,1325200.0,9.8683,9.9038,9.815,9.8771,1325200.0
2009-01-20 10:05:00,11.13,11.19,11.11,11.19,1217600.0,9.8771,9.9304,9.8594,9.9304,1217600.0
2009-01-20 10:10:00,11.18,11.22,11.11,11.15,927600.0,9.9215,9.957,9.8594,9.8949,927600.0
2009-01-20 10:15:00,11.15,11.18,11.13,11.15,738000.0,9.8949,9.9215,9.8771,9.8949,738000.0
2009-01-20 10:20:00,11.14,11.15,11.13,11.15,1148800.0,9.886,9.8949,9.8771,9.8949,1148800.0
2009-01-20 10:25:00,11.14,11.28,11.07,11.26,763200.0,9.886,10.0103,9.8239,9.9925,763200.0
2009-01-20 10:30:00,11.26,11.3,11.2,11.22,552800.0,9.9925,10.028,9.9393,9.957,552800.0
2009-01-20 10:35:00,11.22,11.22,11.14,11.16,306000.0,9.957,9.957,9.886,9.9038,306000.0
2009-01-20 10:40:00,11.16,11.19,11.14,11.17,337600.0,9.9038,9.9304,9.886,9.9126,337600.0
2009-01-20 10:45:00,11.16,11.19,11.13,11.17,218000.0,9.9038,9.9304,9.8771,9.9126,218000.0
2009-01-20 10:50:00,11.17,11.18,11.14,11.16,255200.0,9.9126,9.9215,9.886,9.9038,255200.0
2009-01-20 10:55:00,11.16,11.16,11.14,11.16,371200.0,9.9038,9.9038,9.886,9.9038,371200.0
2009-01-20 11:00:00,11.16,11.16,11.07,11.12,532800.0,9.9038,9.9038,9.8239,9.8683,532800.0
2009-01-20 11:05:00,11.12,11.13,11.08,11.12,367200.0,9.8683,9.8771,9.8328,9.8683,367200.0
2009-01-20 11:10:00,11.12,11.12,11.08,11.09,410000.0,9.8683,9.8683,9.8328,9.8416,410000.0
2009-01-20 11:15:00,11.09,11.1,11.08,11.08,532000.0,9.8416,9.8505,9.8328,9.8328,532000.0
2009-01-20 11:20:00,11.08,11.09,11.02,11.04,1104000.0,9.8328,9.8416,9.7795,9.7973,1104000.0
2009-01-20 11:25:00,11.04,11.08,11.01,11.01,841600.0,9.7973,9.8328,9.7707,9.7707,841600.0
2009-01-20 11:30:00,11.01,11.05,11.01,11.02,525600.0,9.7707,9.8061,9.7707,9.7795,525600.0
2009-01-20 11:35:00,11.01,11.06,10.98,11.01,1822800.0,9.7707,9.815,9.744,9.7707,1822800.0
2009-01-20 11:40:00,11.02,11.02,10.99,11.01,465200.0,9.7795,9.7795,9.7529,9.7707,465200.0
2009-01-20 11:45:00,11.01,11.02,11.0,11.02,611200.0,9.7707,9.7795,9.7618,9.7795,611200.0
2009-01-20 11:50:00,11.02,11.02,10.96,10.96,682400.0,9.7795,9.7795,9.7263,9.7263,682400.0
2009-01-20 11:55:00,10.96,11.01,10.95,11.0,448800.0,9.7263,9.7707,9.7174,9.7618,448800.0
2009-01-20 12:00:00,10.99,11.01,10.98,11.01,226400.0,9.7529,9.7707,9.744,9.7707,226400.0
2009-01-20 12:05:00,11.01,11.01,10.94,10.98,470800.0,9.7707,9.7707,9.7085,9.744,470800.0
2009-01-20 12:10:00,10.99,11.03,10.98,11.0,386800.0,9.7529,9.7884,9.744,9.7618,386800.0
2009-01-20 12:15:00,11.0,11.02,10.98,11.0,248400.0,9.7618,9.7795,9.744,9.7618,248400.0
2009-01-20 12:20:00,11.01,11.01,10.98,11.0,216000.0,9.7707,9.7707,9.744,9.7618,216000.0
2009-01-20 12:25:00,11.0,11.02,10.94,10.95,527200.0,9.7618,9.7795,9.7085,9.7174,527200.0
2009-01-20 12:30:00,10.96,11.04,10.95,11.02,446000.0,9.7263,9.7973,9.7174,9.7795,446000.0
2009-01-20 12:35:00,11.01,11.02,10.96,10.99,240000.0,9.7707,9.7795,9.7263,9.7529,240000.0
2009-01-20 12:40:00,11.0,11.03,10.99,11.02,213200.0,9.7618,9.7884,9.7529,9.7795,213200.0
2009-01-20 12:45:00,11.02,11.03,11.0,11.01,214000.0,9.7795,9.7884,9.7618,9.7707,214000.0
2009-01-20 12:50:00,11.01,11.02,10.97,10.99,326400.0,9.7707,9.7795,9.7352,9.7529,326400.0
2009-01-20 12:55:00,10.99,11.01,10.97,11.0,301600.0,9.7529,9.7707,9.7352,9.7618,301600.0
2009-01-20 13:00:00,11.01,11.01,10.96,10.99,334000.0,9.7707,9.7707,9.7263,9.7529,334000.0
2009-01-20 13:05:00,10.99,10.99,10.91,10.92,506800.0,9.7529,9.7529,9.6819,9.6908,506800.0
2009-01-20 13:10:00,10.92,10.99,10.91,10.98,452400.0,9.6908,9.7529,9.6819,9.744,452400.0
2009-01-20 13:15:00,10.97,10.98,10.92,10.93,524400.0,9.7352,9.744,9.6908,9.6997,524400.0
2009-01-20 13:20:00,10.93,10.95,10.9,10.9,680400.0,9.6997,9.7174,9.673,9.673,680400.0
2009-01-20 13:25:00,10.9,10.9,10.86,10.88,957200.0,9.673,9.673,9.6375,9.6553,957200.0
2009-01-20 13:30:00,10.88,10.88,10.74,10.82,1352000.0,9.6553,9.6553,9.531,9.602,1352000.0
2009-01-20 13:35:00,10.81,10.84,10.78,10.82,598000.0,9.5932,9.6198,9.5665,9.602,598000.0
2009-01-20 13:40:00,10.82,10.82,10.79,10.81,424000.0,9.602,9.602,9.5754,9.5932,424000.0
2009-01-20 13:45:00,10.81,10.81,10.77,10.77,330800.0,9.5932,9.5932,9.5577,9.5577,330800.0
2009-01-20 13:50:00,10.77,10.77,10.72,10.76,692400.0,9.5577,9.5577,9.5133,9.5488,692400.0
2009-01-20 13:55:00,10.76,10.76,10.72,10.74,947200.0,9.5488,9.5488,9.5133,9.531,947200.0
2009-01-20 14:00:00,10.74,10.79,10.72,10.77,464000.0,9.531,9.5754,9.5133,9.5577,464000.0
2009-01-20 14:05:00,10.78,10.81,10.74,10.74,494800.0,9.5665,9.5932,9.531,9.531,494800.0
2009-01-20 14:10:00,10.75,10.88,10.74,10.77,326400.0,9.5399,9.6553,9.531,9.5577,326400.0
2009-01-20 14:15:00,10.76,10.81,10.76,10.79,432000.0,9.5488,9.5932,9.5488,9.5754,432000.0
2009-01-20 14:20:00,10.79,10.8,10.76,10.79,403600.0,9.5754,9.5843,9.5488,9.5754,403600.0
2009-01-20 14:25:00,10.79,10.8,10.77,10.8,456000.0,9.5754,9.5843,9.5577,9.5843,456000.0
2009-01-20 14:30:00,10.8,10.8,10.74,10.75,352800.0,9.5843,9.5843,9.531,9.5399,352800.0
2009-01-20 14:35:00,10.75,10.76,10.74,10.74,1086000.0,9.5399,9.5488,9.531,9.531,1086000.0
2009-01-20 14:40:00,10.74,10.74,10.67,10.68,634800.0,9.531,9.531,9.4689,9.4778,634800.0
2009-01-20 14:45:00,10.67,10.72,10.65,10.67,636800.0,9.4689,9.5133,9.4512,9.4689,636800.0
2009-01-20 14:50:00,10.67,10.7,10.63,10.66,464400.0,9.4689,9.4955,9.4334,9.46,464400.0
2009-01-20 14:55:00,10.66,10.66,10.59,10.61,759200.0,9.46,9.46,9.3979,9.4157,759200.0
2009-01-20 15:00:00,10.61,10.61,10.53,10.57,1116400.0,9.4157,9.4157,9.3447,9.3802,1116400.0
2009-01-20 15:05:00,10.57,10.58,10.52,10.53,892800.0,9.3802,9.3891,9.3358,9.3447,892800.0
2009-01-20 15:10:00,10.53,10.62,10.53,10.61,433600.0,9.3447,9.4246,9.3447,9.4157,433600.0
2009-01-20 15:15:00,10.61,10.69,10.61,10.69,1072400.0,9.4157,9.4867,9.4157,9.4867,1072400.0
2009-01-20 15:20:00,10.68,10.69,10.66,10.67,1044400.0,9.4778,9.4867,9.46,9.4689,1044400.0
2009-01-20 15:25:00,10.67,10.74,10.67,10.73,852000.0,9.4689,9.531,9.4689,9.5222,852000.0
2009-01-20 15:30:00,10.73,10.77,10.72,10.74,1210400.0,9.5222,9.5577,9.5133,9.531,1210400.0
2009-01-20 15:35:00,10.74,10.76,10.72,10.74,1054400.0,9.531,9.5488,9.5133,9.531,1054400.0
2009-01-20 15:40:00,10.74,10.74,10.69,10.71,1252000.0,9.531,9.531,9.4867,9.5044,1252000.0
2009-01-20 15:45:00,10.71,10.74,10.68,10.72,1060400.0,9.5044,9.531,9.4778,9.5133,1060400.0
2009-01-20 15:50:00,10.72,10.72,10.65,10.69,1238400.0,9.5133,9.5133,9.4512,9.4867,1238400.0
2009-01-20 15:55:00,10.69,10.69,10.59,10.62,2887600.0,9.4867,9.4867,9.3979,9.4246,2887600.0
2009-01-21 09:30:00,10.8,11.0,10.8,10.96,1158800.0,9.5843,9.7618,9.5843,9.7263,1158800.0
2009-01-21 09:35:00,10.96,10.98,10.87,10.93,1068800.0,9.7263,9.744,9.6464,9.6997,1068800.0
2009-01-21 09:40:00,10.93,10.99,10.93,10.98,348400.0,9.6997,9.7529,9.6997,9.744,348400.0
2009-01-21 09:45:00,10.98,11.17,10.98,11.15,1174000.0,9.744,9.9126,9.744,9.8949,1174000.0
2009-01-21 09:50:00,11.15,11.23,11.13,11.19,656400.0,9.8949,9.9659,9.8771,9.9304,656400.0
2009-01-21 09:55:00,11.19,11.25,11.16,11.24,864800.0,9.9304,9.9836,9.9038,9.9748,864800.0
2009-01-21 10:00:00,11.24,11.29,11.12,11.17,2093200.0,9.9748,10.0191,9.8683,9.9126,2093200.0
2009-01-21 10:05:00,11.16,11.2,11.02,11.08,1448800.0,9.9038,9.9393,9.7795,9.8328,1448800.0
2009-01-21 10:10:00,11.09,11.14,11.06,11.13,588800.0,9.8416,9.886,9.815,9.8771,588800.0
2009-01-21 10:15:00,11.13,11.14,11.06,11.12,700800.0,9.8771,9.886,9.815,9.8683,700800.0
2009-01-21 10:20:00,11.12,11.14,11.06,11.1,781200.0,9.8683,9.886,9.815,9.8505,781200.0
2009-01-21 10:25:00,11.09,11.1,10.97,10.99,768000.0,9.8416,9.8505,9.7352,9.7529,768000.0
2009-01-21 10:30:00,10.99,11.06,10.97,11.02,823200.0,9.7529,9.815,9.7352,9.7795,823200.0
2009-01-21 10:35:00,11.01,11.02,10.95,10.99,396000.0,9.7707,9.7795,9.7174,9.7529,396000.0
2009-01-21 10:40:00,11.0,11.08,11.0,11.06,732800.0,9.7618,9.8328,9.7618,9.815,732800.0
2009-01-21 10:45:00,11.07,11.1,11.02,11.03,587600.0,9.8239,9.8505,9.7795,9.7884,587600.0
2009-01-21 10:50:00,11.03,11.05,10.96,11.0,661200.0,9.7884,9.8061,9.7263,9.7618,661200.0
2009-01-21 10:55:00,11.0,11.02,10.95,10.99,447600.0,9.7618,9.7795,9.7174,9.7529,447600.0
2009-01-21 11:00:00,10.99,11.06,10.97,10.99,437200.0,9.7529,9.815,9.7352,9.7529,437200.0
2009-01-21 11:05:00,10.98,11.01,10.96,11.0,316400.0,9.744,9.7707,9.7263,9.7618,316400.0
2009-01-21 11:10:00,11.0,11.02,10.95,10.97,248000.0,9.7618,9.7795,9.7174,9.7352,248000.0
2009-01-21 11:15:00,10.97,11.02,10.96,11.01,302400.0,9.7352,9.7795,9.7263,9.7707,302400.0
2009-01-21 11:20:00,11.01,11.04,10.99,11.0,305200.0,9.7707,9.7973,9.7529,9.7618,305200.0
2009-01-21 11:25:00,11.0,11.02,10.94,10.96,226400.0,9.7618,9.7795,9.7085,9.7263,226400.0
2009-01-21 11:30:00,10.96,10.99,10.96,10.98,202400.0,9.7263,9.7529,9.7263,9.744,202400.0
2009-01-21 11:35:00,10.98,11.0,10.96,10.98,288000.0,9.744,9.7618,9.7263,9.744,288000.0
2009-01-21 11:40:00,10.97,11.06,10.93,11.02,262000.0,9.7352,9.815,9.6997,9.7795,262000.0
2009-01-21 11:45:00,11.02,11.02,10.97,10.97,246000.0,9.7795,9.7795,9.7352,9.7352,246000.0
2009-01-21 11:50:00,10.97,10.98,10.93,10.94,320000.0,9.7352,9.744,9.6997,9.7085,320000.0
2009-01-21 11:55:00,10.93,10.94,10.9,10.91,412800.0,9.6997,9.7085,9.673,9.6819,412800.0
2009-01-21 12:00:00,10.91,10.92,10.88,10.9,183200.0,9.6819,9.6908,9.6553,9.673,183200.0
2009-01-21 12:05:00,10.9,10.93,10.86,10.9,487600.0,9.673,9.6997,9.6375,9.673,487600.0
2009-01-21 12:10:00,10.9,10.93,10.87,10.9,382400.0,9.673,9.6997,9.6464,9.673,382400.0
2009-01-21 12:15:00,10.89,10.95,10.89,10.92,272800.0,9.6642,9.7174,9.6642,9.6908,272800.0
2009-01-21 12:20:00,10.92,10.94,10.81,10.81,740400.0,9.6908,9.7085,9.5932,9.5932,740400.0
2009-01-21 12:25:00,10.81,10.82,10.76,10.79,326400.0,9.5932,9.602,9.5488,9.5754,326400.0
2009-01-21 12:30:00,10.8,10.85,10.79,10.8,458000.0,9.5843,9.6287,9.5754,9.5843,458000.0
2009-01-21 12:35:00,10.8,10.8,10.75,10.77,443600.0,9.5843,9.5843,9.5399,9.5577,443600.0
2009-01-21 12:40:00,10.77,10.78,10.73,10.74,1044000.0,9.5577,9.5665,9.5222,9.531,1044000.0
2009-01-21 12:45:00,10.74,10.8,10.71,10.75,616000.0,9.531,9.5843,9.5044,9.5399,616000.0
2009-01-21 12:50:00,10.76,10.78,10.74,10.76,327600.0,9.5488,9.5665,9.531,9.5488,327600.0
2009-01-21 12:55:00,10.76,10.84,10.74,10.84,361200.0,9.5488,9.6198,9.531,9.6198,361200.0
2009-01-21 13:00:00,10.84,10.84,10.77,10.77,213600.0,9.6198,9.6198,9.5577,9.5577,213600.0
2009-01-21 13:05:00,10.78,10.85,10.76,10.78,527200.0,9.5665,9.6287,9.5488,9.5665,527200.0
2009-01-21 13:10:00,10.77,10.78,10.7,10.7,586800.0,9.5577,9.5665,9.4955,9.4955,586800.0
2009-01-21 13:15:00,10.7,10.74,10.68,10.73,355200.0,9.4955,9.531,9.4778,9.5222,355200.0
2009-01-21 13:20:00,10.74,10.77,10.71,10.76,166800.0,9.531,9.5577,9.5044,9.5488,166800.0
2009-01-21 13:25:00,10.76,10.8,10.72,10.74,250800.0,9.5488,9.5843,9.5133,9.531,250800.0
2009-01-21 13:30:00,10.74,10.8,10.74,10.79,336400.0,9.531,9.5843,9.531,9.5754,336400.0
2009-01-21 13:35:00,10.79,10.83,10.79,10.82,261600.0,9.5754,9.6109,9.5754,9.602,261600.0
2009-01-21 13:40:00,10.82,10.87,10.81,10.83,197200.0,9.602,9.6464,9.5932,9.6109,197200.0
2009-01-21 13:45:00,10.83,10.86,10.83,10.84,110000.0,9.6109,9.6375,9.6109,9.6198,110000.0
2009-01-21 13:50:00,10.84,10.9,10.82,10.84,334800.0,9.6198,9.673,9.602,9.6198,334800.0
2009-01-21 13:55:00,10.84,10.9,10.83,10.9,249200.0,9.6198,9.673,9.6109,9.673,249200.0
2009-01-21 14:00:00,10.89,10.91,10.88,10.9,282800.0,9.6642,9.6819,9.6553,9.673,282800.0
2009-01-21 14:05:00,10.89,10.91,10.86,10.88,242400.0,9.6642,9.6819,9.6375,9.6553,242400.0
2009-01-21 14:10:00,10.88,10.97,10.87,10.97,320400.0,9.6553,9.7352,9.6464,9.7352,320400.0
2009-01-21 14:15:00,10.97,10.99,10.96,10.98,390000.0,9.7352,9.7529,9.7263,9.744,390000.0
2009-01-21 14:20:00,10.98,11.01,10.95,10.98,381600.0,9.744,9.7707,9.7174,9.744,381600.0
2009-01-21 14:25:00,10.98,10.99,10.95,10.97,251600.0,9.744,9.7529,9.7174,9.7352,251600.0
2009-01-21 14:30:00,10.97,11.0,10.97,10.99,462400.0,9.7352,9.7618,9.7352,9.7529,462400.0
2009-01-21 14:35:00,10.99,11.01,10.97,10.97,410000.0,9.7529,9.7707,9.7352,9.7352,410000.0
2009-01-21 14:40:00,10.97,10.99,10.97,10.98,405600.0,9.7352,9.7529,9.7352,9.744,405600.0
2009-01-21 14:45:00,10.97,11.0,10.94,10.94,436000.0,9.7352,9.7618,9.7085,9.7085,436000.0
2009-01-21 14:50:00,10.94,10.96,10.91,10.92,259200.0,9.7085,9.7263,9.6819,9.6908,259200.0
2009-01-21 14:55:00,10.92,10.98,10.92,10.97,329200.0,9.6908,9.744,9.6908,9.7352,329200.0
2009-01-21 15:00:00,10.97,11.01,10.96,10.99,474000.0,9.7352,9.7707,9.7263,9.7529,474000.0
2009-01-21 15:05:00,10.99,11.02,10.97,11.0,1243600.0,9.7529,9.7795,9.7352,9.7618,1243600.0
2009-01-21 15:10:00,11.02,11.05,11.01,11.03,470000.0,9.7795,9.8061,9.7707,9.7884,470000.0
2009-01-21 15:15:00,11.03,11.05,11.03,11.04,404000.0,9.7884,9.8061,9.7884,9.7973,404000.0
2009-01-21 15:20:00,11.04,11.04,10.94,10.95,612800.0,9.7973,9.7973,9.7085,9.7174,612800.0
2009-01-21 15:25:00,10.96,10.99,10.95,10.96,445200.0,9.7263,9.7529,9.7174,9.7263,445200.0
2009-01-21 15:30:00,10.96,10.97,10.92,10.95,533600.0,9.7263,9.7352,9.6908,9.7174,533600.0
2009-01-21 15:35:00,10.95,11.03,10.95,11.03,992000.0,9.7174,9.7884,9.7174,9.7884,992000.0
2009-01-21 15:40:00,11.03,11.11,11.02,11.1,1520800.0,9.7884,9.8594,9.7795,9.8505,1520800.0
2009-01-21 15:45:00,11.1,11.1,10.96,10.96,1108400.0,9.8505,9.8505,9.7263,9.7263,1108400.0
2009-01-21 15:50:00,10.96,11.05,10.96,11.0,1636000.0,9.7263,9.8061,9.7263,9.7618,1636000.0
2009-01-21 15:55:00,11.0,11.09,11.0,11.08,3663200.0,9.7618,9.8416,9.7618,9.8328,3663200.0
2009-01-22 09:30:00,10.93,10.95,10.83,10.9,1029200.0,9.6997,9.7174,9.6109,9.673,1029200.0
2009-01-22 09:35:00,10.89,10.9,10.81,10.82,349600.0,9.6642,9.673,9.5932,9.602,349600.0
2009-01-22 09:40:00,10.83,11.05,10.81,11.02,836000.0,9.6109,9.8061,9.5932,9.7795,836000.0
2009-01-22 09:45:00,11.02,11.02,10.93,10.93,674400.0,9.7795,9.7795,9.6997,9.6997,674400.0
2009-01-22 09:50:00,10.93,11.05,10.91,11.04,484400.0,9.6997,9.8061,9.6819,9.7973,484400.0
2009-01-22 09:55:00,11.04,11.05,10.92,10.99,309600.0,9.7973,9.8061,9.6908,9.7529,309600.0
2009-01-22 10:00:00,10.99,11.13,10.96,10.99,820000.0,9.7529,9.8771,9.7263,9.7529,820000.0
2009-01-22 10:05:00,11.01,11.04,10.95,10.99,460000.0,9.7707,9.7973,9.7174,9.7529,460000.0
2009-01-22 10:10:00,10.99,11.05,10.98,11.03,250400.0,9.7529,9.8061,9.744,9.7884,250400.0
2009-01-22 10:15:00,11.03,11.11,11.01,11.1,327200.0,9.7884,9.8594,9.7707,9.8505,327200.0
2009-01-22 10:20:00,11.1,11.17,11.09,11.16,917600.0,9.8505,9.9126,9.8416,9.9038,917600.0
2009-01-22 10:25:00,11.17,11.23,11.14,11.21,937600.0,9.9126,9.9659,9.886,9.9481,937600.0
2009-01-22 10:30:00,11.21,11.22,11.09,11.16,668400.0,9.9481,9.957,9.8416,9.9038,668400.0
2009-01-22 10:35:00,11.15,11.18,11.12,11.14,454800.0,9.8949,9.9215,9.8683,9.886,454800.0
2009-01-22 10:40:00,11.13,11.13,11.03,11.06,484800.0,9.8771,9.8771,9.7884,9.815,484800.0
2009-01-22 10:45:00,11.06,11.06,11.01,11.03,245200.0,9.815,9.815,9.7707,9.7884,245200.0
2009-01-22 10:50:00,11.03,11.12,11.03,11.06,382800.0,9.7884,9.8683,9.7884,9.815,382800.0
2009-01-22 10:55:00,11.06,11.08,11.03,11.04,314800.0,9.815,9.8328,9.7884,9.7973,314800.0
2009-01-22 11:00:00,11.04,11.07,11.03,11.06,267200.0,9.7973,9.8239,9.7884,9.815,267200.0
2009-01-22 11:05:00,11.06,11.07,11.03,11.07,248000.0,9.815,9.8239,9.7884,9.8239,248000.0
2009-01-22 11:10:00,11.07,11.15,11.07,11.14,458000.0,9.8239,9.8949,9.8239,9.886,458000.0
2009-01-22 11:15:00,11.14,11.2,11.14,11.19,517600.0,9.886,9.9393,9.886,9.9304,517600.0
2009-01-22 11:20:00,11.19,11.19,11.09,11.12,241600.0,9.9304,9.9304,9.8416,9.8683,241600.0
2009-01-22 11:25:00,11.11,11.15,11.11,11.14,150800.0,9.8594,9.8949,9.8594,9.886,150800.0
2009-01-22 11:30:00,11.15,11.15,11.11,11.13,220400.0,9.8949,9.8949,9.8594,9.8771,220400.0
2009-01-22 11:35:00,11.13,11.13,11.08,11.09,410800.0,9.8771,9.8771,9.8328,9.8416,410800.0
2009-01-22 11:40:00,11.09,11.1,11.04,11.04,326000.0,9.8416,9.8505,9.7973,9.7973,326000.0
2009-01-22 11:45:00,11.05,11.05,10.99,11.0,311600.0,9.8061,9.8061,9.7529,9.7618,311600.0
2009-01-22 11:50:00,11.0,11.01,10.98,10.99,219200.0,9.7618,9.7707,9.744,9.7529,219200.0
2009-01-22 11:55:00,10.99,10.99,10.95,10.99,299200.0,9.7529,9.7529,9.7174,9.7529,299200.0
2009-01-22 12:00:00,10.99,11.05,10.99,11.02,161600.0,9.7529,9.8061,9.7529,9.7795,161600.0
2009-01-22 12:05:00,11.02,11.03,10.94,11.02,321600.0,9.7795,9.7884,9.7085,9.7795,321600.0
2009-01-22 12:10:00,11.02,11.07,11.01,11.07,226400.0,9.7795,9.8239,9.7707,9.8239,226400.0
2009-01-22 12:15:00,11.07,11.13,11.06,11.09,390400.0,9.8239,9.8771,9.815,9.8416,390400.0
2009-01-22 12:20:00,11.08,11.1,11.06,11.09,106000.0,9.8328,9.8505,9.815,9.8416,106000.0
2009-01-22 12:25:00,11.09,11.13,11.06,11.12,341200.0,9.8416,9.8771,9.815,9.8683,341200.0
2009-01-22 12:30:00,11.12,11.14,11.11,11.14,241600.0,9.8683,9.886,9.8594,9.886,241600.0
2009-01-22 12:35:00,11.14,11.17,11.13,11.15,387600.0,9.886,9.9126,9.8771,9.8949,387600.0
2009-01-22 12:40:00,11.15,11.17,11.13,11.15,162000.0,9.8949,9.9126,9.8771,9.8949,162000.0
2009-01-22 12:45:00,11.14,11.23,11.14,11.22,267600.0,9.886,9.9659,9.886,9.957,267600.0
2009-01-22 12:50:00,11.22,11.23,11.2,11.21,209200.0,9.957,9.9659,9.9393,9.9481,209200.0
2009-01-22 12:55:00,11.21,11.24,11.21,11.23,271200.0,9.9481,9.9748,9.9481,9.9659,271200.0
2009-01-22 13:00:00,11.24,11.32,11.23,11.3,546000.0,9.9748,10.0458,9.9659,10.028,546000.0
2009-01-22 13:05:00,11.29,11.33,11.27,11.28,450800.0,10.0191,10.0546,10.0014,10.0103,450800.0
2009-01-22 13:10:00,11.28,11.28,11.21,11.21,183200.0,10.0103,10.0103,9.9481,9.9481,183200.0
2009-01-22 13:15:00,11.21,11.26,11.21,11.25,104400.0,9.9481,9.9925,9.9481,9.9836,104400.0
2009-01-22 13:20:00,11.25,11.27,11.19,11.2,201600.0,9.9836,10.0014,9.9304,9.9393,201600.0
2009-01-22 13:25:00,11.2,11.28,11.2,11.24,174800.0,9.9393,10.0103,9.9393,9.9748,174800.0
2009-01-22 13:30:00,11.24,11.28,11.22,11.26,147200.0,9.9748,10.0103,9.957,9.9925,147200.0
2009-01-22 13:35:00,11.26,11.29,11.24,11.27,246000.0,9.9925,10.0191,9.9748,10.0014,246000.0
2009-01-22 13:40:00,11.27,11.28,11.24,11.24,178400.0,10.0014,10.0103,9.9748,9.9748,178400.0
2009-01-22 13:45:00,11.23,11.31,11.22,11.3,299600.0,9.9659,10.0369,9.957,10.028,299600.0
2009-01-22 13:50:00,11.31,11.31,11.24,11.28,288800.0,10.0369,10.0369,9.9748,10.0103,288800.0
2009-01-22 13:55:00,11.28,11.29,11.23,11.29,181200.0,10.0103,10.0191,9.9659,10.0191,181200.0
2009-01-22 14:00:00,11.29,11.35,11.26,11.34,271600.0,10.0191,10.0724,9.9925,10.0635,271600.0
2009-01-22 14:05:00,11.35,11.37,11.33,11.34,311200.0,10.0724,10.0901,10.0546,10.0635,311200.0
2009-01-22 14:10:00,11.35,11.4,11.33,11.37,492400.0,10.0724,10.1167,10.0546,10.0901,492400.0
2009-01-22 14:15:00,11.37,11.41,11.28,11.37,377200.0,10.0901,10.1256,10.0103,10.0901,377200.0
2009-01-22 14:20:00,11.37,11.41,11.31,11.37,311600.0,10.0901,10.1256,10.0369,10.0901,311600.0
2009-01-22 14:25:00,11.38,11.42,11.33,11.34,299200.0,10.099,10.1345,10.0546,10.0635,299200.0
2009-01-22 14:30:00,11.33,11.35,11.27,11.28,256000.0,10.0546,10.0724,10.0014,10.0103,256000.0
2009-01-22 14:35:00,11.28,11.37,11.26,11.31,278000.0,10.0103,10.0901,9.9925,10.0369,278000.0
2009-01-22 14:40:00,11.32,11.34,11.26,11.26,172400.0,10.0458,10.0635,9.9925,9.9925,172400.0
2009-01-22 14:45:00,11.26,11.3,11.21,11.25,457200.0,9.9925,10.028,9.9481,9.9836,457200.0
2009-01-22 14:50:00,11.26,11.26,11.22,11.23,259200.0,9.9925,9.9925,9.957,9.9659,259200.0
2009-01-22 14:55:00,11.23,11.27,11.21,11.26,289200.0,9.9659,10.0014,9.9481,9.9925,289200.0
2009-01-22 15:00:00,11.26,11.28,11.19,11.19,240800.0,9.9925,10.0103,9.9304,9.9304,240800.0
2009-01-22 15:05:00,11.19,11.21,11.16,11.16,217200.0,9.9304,9.9481,9.9038,9.9038,217200.0
2009-01-22 15:10:00,11.15,11.21,11.15,11.18,216000.0,9.8949,9.9481,9.8949,9.9215,216000.0
2009-01-22 15:15:00,11.17,11.17,11.1,11.1,323600.0,9.9126,9.9126,9.8505,9.8505,323600.0
2009-01-22 15:20:00,11.1,11.15,11.09,11.12,303600.0,9.8505,9.8949,9.8416,9.8683,303600.0
2009-01-22 15:25:00,11.12,11.15,11.1,11.11,300800.0,9.8683,9.8949,9.8505,9.8594,300800.0
2009-01-22 15:30:00,11.11,11.14,11.09,11.11,442000.0,9.8594,9.886,9.8416,9.8594,442000.0
2009-01-22 15:35:00,11.11,11.13,11.03,11.05,454000.0,9.8594,9.8771,9.7884,9.8061,454000.0
2009-01-22 15:40:00,11.06,11.21,11.05,11.18,770000.0,9.815,9.9481,9.8061,9.9215,770000.0
2009-01-22 15:45:00,11.18,11.19,11.12,11.15,510800.0,9.9215,9.9304,9.8683,9.8949,510800.0
2009-01-22 15:50:00,11.15,11.17,11.09,11.13,790800.0,9.8949,9.9126,9.8416,9.8771,790800.0
2009-01-22 15:55:00,11.13,11.14,11.0,11.03,1038400.0,9.8771,9.886,9.7618,9.7884,1038400.0
2009-01-23 09:30:00,10.67,10.72,10.47,10.47,841200.0,9.4689,9.5133,9.2914,9.2914,841200.0
2009-01-23 09:35:00,10.47,10.69,10.45,10.6,798000.0,9.2914,9.4867,9.2737,9.4068,798000.0
2009-01-23 09:40:00,10.59,10.65,10.56,10.6,418000.0,9.3979,9.4512,9.3713,9.4068,418000.0
2009-01-23 09:45:00,10.6,10.69,10.55,10.66,434800.0,9.4068,9.4867,9.3624,9.46,434800.0
2009-01-23 09:50:00,10.67,10.68,10.58,10.67,349600.0,9.4689,9.4778,9.3891,9.4689,349600.0
2009-01-23 09:55:00,10.68,10.68,10.59,10.6,294000.0,9.4778,9.4778,9.3979,9.4068,294000.0
2009-01-23 10:00:00,10.59,10.8,10.58,10.78,422800.0,9.3979,9.5843,9.3891,9.5665,422800.0
2009-01-23 10:05:00,10.78,10.78,10.66,10.74,337600.0,9.5665,9.5665,9.46,9.531,337600.0
2009-01-23 10:10:00,10.75,10.83,10.73,10.79,423600.0,9.5399,9.6109,9.5222,9.5754,423600.0
2009-01-23 10:15:00,10.79,10.81,10.78,10.8,348000.0,9.5754,9.5932,9.5665,9.5843,348000.0
2009-01-23 10:20:00,10.8,10.83,10.78,10.8,437600.0,9.5843,9.6109,9.5665,9.5843,437600.0
2009-01-23 10:25:00,10.8,10.82,10.79,10.81,152000.0,9.5843,9.602,9.5754,9.5932,152000.0
2009-01-23 10:30:00,10.81,10.81,10.72,10.75,278400.0,9.5932,9.5932,9.5133,9.5399,278400.0
2009-01-23 10:35:00,10.75,10.77,10.75,10.75,174400.0,9.5399,9.5577,9.5399,9.5399,174400.0
2009-01-23 10:40:00,10.75,10.76,10.7,10.7,169600.0,9.5399,9.5488,9.4955,9.4955,169600.0
2009-01-23 10:45:00,10.71,10.71,10.64,10.7,282400.0,9.5044,9.5044,9.4423,9.4955,282400.0
2009-01-23 10:50:00,10.69,10.72,10.66,10.72,159200.0,9.4867,9.5133,9.46,9.5133,159200.0
2009-01-23 10:55:00,10.72,10.76,10.66,10.67,150000.0,9.5133,9.5488,9.46,9.4689,150000.0
2009-01-23 11:00:00,10.67,10.79,10.67,10.76,378000.0,9.4689,9.5754,9.4689,9.5488,378000.0
2009-01-23 11:05:00,10.76,10.77,10.74,10.75,284800.0,9.5488,9.5577,9.531,9.5399,284800.0
2009-01-23 11:10:00,10.75,10.82,10.74,10.82,202000.0,9.5399,9.602,9.531,9.602,202000.0
2009-01-23 11:15:00,10.81,10.88,10.8,10.84,353600.0,9.5932,9.6553,9.5843,9.6198,353600.0
2009-01-23 11:20:00,10.84,10.84,10.76,10.76,231600.0,9.6198,9.6198,9.5488,9.5488,231600.0
2009-01-23 11:25:00,10.76,10.81,10.76,10.8,347600.0,9.5488,9.5932,9.5488,9.5843,347600.0
2009-01-23 11:30:00,10.8,10.82,10.77,10.78,114400.0,9.5843,9.602,9.5577,9.5665,114400.0
2009-01-23 11:35:00,10.78,10.81,10.76,10.79,129600.0,9.5665,9.5932,9.5488,9.5754,129600.0
2009-01-23 11:40:00,10.79,10.82,10.76,10.76,141200.0,9.5754,9.602,9.5488,9.5488,141200.0
2009-01-23 11:45:00,10.76,10.8,10.75,10.77,195200.0,9.5488,9.5843,9.5399,9.5577,195200.0
2009-01-23 11:50:00,10.77,10.78,10.75,10.77,183200.0,9.5577,9.5665,9.5399,9.5577,183200.0
2009-01-23 11:55:00,10.77,10.77,10.75,10.77,207200.0,9.5577,9.5577,9.5399,9.5577,207200.0
2009-01-23 12:00:00,10.77,10.79,10.75,10.76,163600.0,9.5577,9.5754,9.5399,9.5488,163600.0
2009-01-23 12:05:00,10.77,10.83,10.76,10.79,166800.0,9.5577,9.6109,9.5488,9.5754,166800.0
2009-01-23 12:10:00,10.79,10.82,10.78,10.81,121200.0,9.5754,9.602,9.5665,9.5932,121200.0
2009-01-23 12:15:00,10.8,10.84,10.78,10.78,128400.0,9.5843,9.6198,9.5665,9.5665,128400.0
2009-01-23 12:20:00,10.78,10.84,10.78,10.81,204400.0,9.5665,9.6198,9.5665,9.5932,204400.0
2009-01-23 12:25:00,10.81,10.84,10.8,10.8,268400.0,9.5932,9.6198,9.5843,9.5843,268400.0
2009-01-23 12:30:00,10.81,10.81,10.77,10.78,266400.0,9.5932,9.5932,9.5577,9.5665,266400.0
2009-01-23 12:35:00,10.78,10.8,10.76,10.78,135600.0,9.5665,9.5843,9.5488,9.5665,135600.0
2009-01-23 12:40:00,10.78,10.8,10.76,10.77,84000.0,9.5665,9.5843,9.5488,9.5577,84000.0
2009-01-23 12:45:00,10.77,10.84,10.76,10.82,170800.0,9.5577,9.6198,9.5488,9.602,170800.0
2009-01-23 12:50:00,10.82,10.87,10.81,10.84,223200.0,9.602,9.6464,9.5932,9.6198,223200.0
2009-01-23 12:55:00,10.84,10.86,10.84,10.85,183200.0,9.6198,9.6375,9.6198,9.6287,183200.0
2009-01-23 13:00:00,10.85,10.88,10.83,10.88,164000.0,9.6287,9.6553,9.6109,9.6553,164000.0
2009-01-23 13:05:00,10.88,10.88,10.81,10.83,112800.0,9.6553,9.6553,9.5932,9.6109,112800.0
2009-01-23 13:10:00,10.83,10.93,10.83,10.9,122800.0,9.6109,9.6997,9.6109,9.673,122800.0
2009-01-23 13:15:00,10.9,10.97,10.86,10.97,259200.0,9.673,9.7352,9.6375,9.7352,259200.0
2009-01-23 13:20:00,10.97,10.99,10.9,10.91,306000.0,9.7352,9.7529,9.673,9.6819,306000.0
2009-01-23 13:25:00,10.92,10.98,10.91,10.94,188000.0,9.6908,9.744,9.6819,9.7085,188000.0
2009-01-23 13:30:00,10.94,10.99,10.93,10.97,133200.0,9.7085,9.7529,9.6997,9.7352,133200.0
2009-01-23 13:35:00,10.98,11.0,10.94,10.97,207200.0,9.744,9.7618,9.7085,9.7352,207200.0
2009-01-23 13:40:00,10.97,10.99,10.92,10.92,204800.0,9.7352,9.7529,9.6908,9.6908,204800.0
2009-01-23 13:45:00,10.93,10.96,10.93,10.94,102400.0,9.6997,9.7263,9.6997,9.7085,102400.0
2009-01-23 13:50:00,10.94,10.94,10.88,10.94,113200.0,9.7085,9.7085,9.6553,9.7085,113200.0
2009-01-23 13:55:00,10.94,11.03,10.93,11.03,246800.0,9.7085,9.7884,9.6997,9.7884,246800.0
2009-01-23 14:00:00,11.03,11.07,11.02,11.04,233600.0,9.7884,9.8239,9.7795,9.7973,233600.0
2009-01-23 14:05:00,11.04,11.07,11.03,11.06,118800.0,9.7973,9.8239,9.7884,9.815,118800.0
2009-01-23 14:10:00,11.06,11.06,11.01,11.01,86400.0,9.815,9.815,9.7707,9.7707,86400.0
2009-01-23 14:15:00,11.0,11.03,11.0,11.02,89600.0,9.7618,9.7884,9.7618,9.7795,89600.0
2009-01-23 14:20:00,11.02,11.06,10.99,11.05,273600.0,9.7795,9.815,9.7529,9.8061,273600.0
2009-01-23 14:25:00,11.04,11.05,11.0,11.03,200400.0,9.7973,9.8061,9.7618,9.7884,200400.0
2009-01-23 14:30:00,11.03,11.03,11.0,11.01,305200.0,9.7884,9.7884,9.7618,9.7707,305200.0
2009-01-23 14:35:00,11.01,11.03,11.01,11.03,184000.0,9.7707,9.7884,9.7707,9.7884,184000.0
2009-01-23 14:40:00,11.02,11.04,11.01,11.03,182000.0,9.7795,9.7973,9.7707,9.7884,182000.0
2009-01-23 14:45:00,11.03,11.06,11.02,11.03,186000.0,9.7884,9.815,9.7795,9.7884,186000.0
2009-01-23 14:50:00,11.03,11.05,11.01,11.03,320000.0,9.7884,9.8061,9.7707,9.7884,320000.0
2009-01-23 14:55:00,11.03,11.04,11.01,11.03,543600.0,9.7884,9.7973,9.7707,9.7884,543600.0
2009-01-23 15:00:00,11.03,11.06,11.02,11.04,433200.0,9.7884,9.815,9.7795,9.7973,433200.0
2009-01-23 15:05:00,11.04,11.06,11.02,11.02,493200.0,9.7973,9.815,9.7795,9.7795,493200.0
2009-01-23 15:10:00,11.02,11.04,11.01,11.02,296000.0,9.7795,9.7973,9.7707,9.7795,296000.0
2009-01-23 15:15:00,11.02,11.05,11.02,11.05,371200.0,9.7795,9.8061,9.7795,9.8061,371200.0
2009-01-23 15:20:00,11.05,11.1,11.03,11.1,506400.0,9.8061,9.8505,9.7884,9.8505,506400.0
2009-01-23 15:25:00,11.1,11.11,11.04,11.04,421600.0,9.8505,9.8594,9.7973,9.7973,421600.0
2009-01-23 15:30:00,11.04,11.04,10.95,10.99,600400.0,9.7973,9.7973,9.7174,9.7529,600400.0
2009-01-23 15:35:00,10.99,11.04,10.99,11.03,310400.0,9.7529,9.7973,9.7529,9.7884,310400.0
2009-01-23 15:40:00,11.03,11.06,11.01,11.02,331600.0,9.7884,9.815,9.7707,9.7795,331600.0
2009-01-23 15:45:00,11.02,11.04,10.97,10.99,355600.0,9.7795,9.7973,9.7352,9.7529,355600.0
2009-01-23 15:50:00,10.99,11.06,10.99,11.06,472400.0,9.7529,9.815,9.7529,9.815,472400.0
2009-01-23 15:55:00,11.06,11.11,11.06,11.06,1028400.0,9.815,9.8594,9.815,9.815,1028400.0
2009-01-26 09:30:00,11.08,11.08,11.0,11.03,294000.0,9.8328,9.8328,9.7618,9.7884,294000.0
2009-01-26 09:35:00,11.02,11.05,10.96,10.97,360000.0,9.7795,9.8061,9.7263,9.7352,360000.0
2009-01-26 09:40:00,10.97,11.01,10.91,10.94,297600.0,9.7352,9.7707,9.6819,9.7085,297600.0
2009-01-26 09:45:00,10.94,10.99,10.94,10.96,265600.0,9.7085,9.7529,9.7085,9.7263,265600.0
2009-01-26 09:50:00,10.96,10.97,10.89,10.94,318800.0,9.7263,9.7352,9.6642,9.7085,318800.0
2009-01-26 09:55:00,10.94,10.97,10.92,10.96,236800.0,9.7085,9.7352,9.6908,9.7263,236800.0
2009-01-26 10:00:00,10.96,11.06,10.95,11.05,754000.0,9.7263,9.815,9.7174,9.8061,754000.0
2009-01-26 10:05:00,11.05,11.2,11.04,11.19,666400.0,9.8061,9.9393,9.7973,9.9304,666400.0
2009-01-26 10:10:00,11.19,11.24,11.17,11.19,523600.0,9.9304,9.9748,9.9126,9.9304,523600.0
2009-01-26 10:15:00,11.2,11.2,11.15,11.2,328400.0,9.9393,9.9393,9.8949,9.9393,328400.0
2009-01-26 10:20:00,11.2,11.31,11.2,11.27,418000.0,9.9393,10.0369,9.9393,10.0014,418000.0
2009-01-26 10:25:00,11.27,11.27,11.21,11.22,259200.0,10.0014,10.0014,9.9481,9.957,259200.0
2009-01-26 10:30:00,11.22,11.22,11.13,11.13,212800.0,9.957,9.957,9.8771,9.8771,212800.0
2009-01-26 10:35:00,11.13,11.14,11.0,11.01,262400.0,9.8771,9.886,9.7618,9.7707,262400.0
2009-01-26 10:40:00,11.01,11.08,11.01,11.06,219200.0,9.7707,9.8328,9.7707,9.815,219200.0
2009-01-26 10:45:00,11.06,11.07,11.03,11.04,254800.0,9.815,9.8239,9.7884,9.7973,254800.0
2009-01-26 10:50:00,11.04,11.04,11.0,11.0,136400.0,9.7973,9.7973,9.7618,9.7618,136400.0
2009-01-26 10:55:00,11.01,11.03,11.0,11.03,322800.0,9.7707,9.7884,9.7618,9.7884,322800.0
2009-01-26 11:00:00,11.03,11.04,11.0,11.0,259200.0,9.7884,9.7973,9.7618,9.7618,259200.0
2009-01-26 11:05:00,11.0,11.02,10.98,10.99,287200.0,9.7618,9.7795,9.744,9.7529,287200.0
2009-01-26 11:10:00,10.99,11.0,10.97,10.99,134800.0,9.7529,9.7618,9.7352,9.7529,134800.0
2009-01-26 11:15:00,10.99,11.0,10.97,10.98,191200.0,9.7529,9.7618,9.7352,9.744,191200.0
2009-01-26 11:20:00,10.98,11.0,10.97,10.99,152400.0,9.744,9.7618,9.7352,9.7529,152400.0
2009-01-26 11:25:00,10.99,10.99,10.97,10.98,122800.0,9.7529,9.7529,9.7352,9.744,122800.0
2009-01-26 11:30:00,10.98,10.99,10.93,10.93,160400.0,9.744,9.7529,9.6997,9.6997,160400.0
2009-01-26 11:35:00,10.93,10.93,10.9,10.91,150000.0,9.6997,9.6997,9.673,9.6819,150000.0
2009-01-26 11:40:00,10.91,10.92,10.9,10.91,160000.0,9.6819,9.6908,9.673,9.6819,160000.0
2009-01-26 11:45:00,10.92,10.94,10.9,10.9,180400.0,9.6908,9.7085,9.673,9.673,180400.0
2009-01-26 11:50:00,10.9,10.91,10.85,10.87,185600.0,9.673,9.6819,9.6287,9.6464,185600.0
2009-01-26 11:55:00,10.87,10.89,10.87,10.88,136000.0,9.6464,9.6642,9.6464,9.6553,136000.0
2009-01-26 12:00:00,10.88,10.93,10.88,10.92,121600.0,9.6553,9.6997,9.6553,9.6908,121600.0
2009-01-26 12:05:00,10.92,10.93,10.89,10.91,120800.0,9.6908,9.6997,9.6642,9.6819,120800.0
2009-01-26 12:10:00,10.91,10.92,10.84,10.85,145200.0,9.6819,9.6908,9.6198,9.6287,145200.0
2009-01-26 12:15:00,10.85,10.87,10.84,10.86,111600.0,9.6287,9.6464,9.6198,9.6375,111600.0
2009-01-26 12:20:00,10.86,10.93,10.86,10.9,160400.0,9.6375,9.6997,9.6375,9.673,160400.0
2009-01-26 12:25:00,10.9,10.93,10.89,10.91,103600.0,9.673,9.6997,9.6642,9.6819,103600.0
2009-01-26 12:30:00,10.9,10.92,10.88,10.92,152000.0,9.673,9.6908,9.6553,9.6908,152000.0
2009-01-26 12:35:00,10.92,10.92,10.87,10.9,80000.0,9.6908,9.6908,9.6464,9.673,80000.0
2009-01-26 12:40:00,10.9,10.9,10.86,10.87,576800.0,9.673,9.673,9.6375,9.6464,576800.0
2009-01-26 12:45:00,10.87,10.89,10.85,10.86,174000.0,9.6464,9.6642,9.6287,9.6375,174000.0
2009-01-26 12:50:00,10.86,10.87,10.84,10.86,222400.0,9.6375,9.6464,9.6198,9.6375,222400.0
2009-01-26 12:55:00,10.86,10.9,10.84,10.85,145600.0,9.6375,9.673,9.6198,9.6287,145600.0
2009-01-26 13:00:00,10.85,10.85,10.81,10.82,146000.0,9.6287,9.6287,9.5932,9.602,146000.0
2009-01-26 13:05:00,10.82,10.82,10.77,10.79,322800.0,9.602,9.602,9.5577,9.5754,322800.0
2009-01-26 13:10:00,10.79,10.81,10.78,10.78,182800.0,9.5754,9.5932,9.5665,9.5665,182800.0
2009-01-26 13:15:00,10.78,10.8,10.78,10.79,73200.0,9.5665,9.5843,9.5665,9.5754,73200.0
2009-01-26 13:20:00,10.79,10.81,10.78,10.8,142400.0,9.5754,9.5932,9.5665,9.5843,142400.0
2009-01-26 13:25:00,10.81,10.81,10.78,10.78,95600.0,9.5932,9.5932,9.5665,9.5665,95600.0
2009-01-26 13:30:00,10.78,10.79,10.77,10.77,160800.0,9.5665,9.5754,9.5577,9.5577,160800.0
2009-01-26 13:35:00,10.77,10.79,10.77,10.78,155200.0,9.5577,9.5754,9.5577,9.5665,155200.0
2009-01-26 13:40:00,10.78,10.8,10.77,10.8,104400.0,9.5665,9.5843,9.5577,9.5843,104400.0
2009-01-26 13:45:00,10.8,10.81,10.78,10.78,136000.0,9.5843,9.5932,9.5665,9.5665,136000.0
2009-01-26 13:50:00,10.78,10.78,10.75,10.76,214000.0,9.5665,9.5665,9.5399,9.5488,214000.0
2009-01-26 13:55:00,10.77,10.78,10.73,10.77,296800.0,9.5577,9.5665,9.5222,9.5577,296800.0
2009-01-26 14:00:00,10.77,10.77,10.72,10.75,243600.0,9.5577,9.5577,9.5133,9.5399,243600.0
2009-01-26 14:05:00,10.75,10.75,10.71,10.71,358400.0,9.5399,9.5399,9.5044,9.5044,358400.0
2009-01-26 14:10:00,10.71,10.72,10.69,10.71,327600.0,9.5044,9.5133,9.4867,9.5044,327600.0
2009-01-26 14:15:00,10.71,10.71,10.69,10.7,120000.0,9.5044,9.5044,9.4867,9.4955,120000.0
2009-01-26 14:20:00,10.7,10.75,10.7,10.73,246000.0,9.4955,9.5399,9.4955,9.5222,246000.0
2009-01-26 14:25:00,10.73,10.75,10.72,10.74,202800.0,9.5222,9.5399,9.5133,9.531,202800.0
2009-01-26 14:30:00,10.74,10.76,10.72,10.74,144800.0,9.531,9.5488,9.5133,9.531,144800.0
2009-01-26 14:35:00,10.74,10.77,10.72,10.73,208800.0,9.531,9.5577,9.5133,9.5222,208800.0
2009-01-26 14:40:00,10.73,10.76,10.69,10.7,216000.0,9.5222,9.5488,9.4867,9.4955,216000.0
2009-01-26 14:45:00,10.7,10.75,10.68,10.75,257600.0,9.4955,9.5399,9.4778,9.5399,257600.0
2009-01-26 14:50:00,10.75,10.75,10.68,10.7,214400.0,9.5399,9.5399,9.4778,9.4955,214400.0
2009-01-26 14:55:00,10.7,10.72,10.68,10.7,221200.0,9.4955,9.5133,9.4778,9.4955,221200.0
2009-01-26 15:00:00,10.71,10.75,10.71,10.72,220400.0,9.5044,9.5399,9.5044,9.5133,220400.0
2009-01-26 15:05:00,10.72,10.72,10.68,10.71,237200.0,9.5133,9.5133,9.4778,9.5044,237200.0
2009-01-26 15:10:00,10.71,10.72,10.65,10.66,505600.0,9.5044,9.5133,9.4512,9.46,505600.0
2009-01-26 15:15:00,10.66,10.68,10.63,10.67,712800.0,9.46,9.4778,9.4334,9.4689,712800.0
2009-01-26 15:20:00,10.67,10.7,10.65,10.68,508800.0,9.4689,9.4955,9.4512,9.4778,508800.0
2009-01-26 15:25:00,10.68,10.77,10.68,10.75,951200.0,9.4778,9.5577,9.4778,9.5399,951200.0
2009-01-26 15:30:00,10.75,10.77,10.73,10.75,596000.0,9.5399,9.5577,9.5222,9.5399,596000.0
2009-01-26 15:35:00,10.75,10.76,10.68,10.68,588400.0,9.5399,9.5488,9.4778,9.4778,588400.0
2009-01-26 15:40:00,10.68,10.72,10.66,10.69,624800.0,9.4778,9.5133,9.46,9.4867,624800.0
2009-01-26 15:45:00,10.69,10.73,10.67,10.7,441200.0,9.4867,9.5222,9.4689,9.4955,441200.0
2009-01-26 15:50:00,10.7,10.73,10.67,10.7,604000.0,9.4955,9.5222,9.4689,9.4955,604000.0
2009-01-26 15:55:00,10.7,10.71,10.63,10.65,1085600.0,9.4955,9.5044,9.4334,9.4512,1085600.0
2009-01-27 09:30:00,10.87,10.91,10.78,10.9,739600.0,9.6464,9.6819,9.5665,9.673,739600.0
2009-01-27 09:35:00,10.9,11.0,10.87,11.0,625600.0,9.673,9.7618,9.6464,9.7618,625600.0
2009-01-27 09:40:00,11.0,11.01,10.88,10.94,544000.0,9.7618,9.7707,9.6553,9.7085,544000.0
2009-01-27 09:45:00,10.94,10.99,10.87,10.88,332000.0,9.7085,9.7529,9.6464,9.6553,332000.0
2009-01-27 09:50:00,10.88,10.96,10.88,10.89,290800.0,9.6553,9.7263,9.6553,9.6642,290800.0
2009-01-27 09:55:00,10.89,10.95,10.88,10.89,270400.0,9.6642,9.7174,9.6553,9.6642,270400.0
2009-01-27 10:00:00,10.89,10.9,10.82,10.89,348800.0,9.6642,9.673,9.602,9.6642,348800.0
2009-01-27 10:05:00,10.88,10.9,10.76,10.76,515600.0,9.6553,9.673,9.5488,9.5488,515600.0
2009-01-27 10:10:00,10.77,10.81,10.72,10.75,414800.0,9.5577,9.5932,9.5133,9.5399,414800.0
2009-01-27 10:15:00,10.75,10.77,10.73,10.77,347200.0,9.5399,9.5577,9.5222,9.5577,347200.0
2009-01-27 10:20:00,10.77,10.8,10.76,10.79,454400.0,9.5577,9.5843,9.5488,9.5754,454400.0
2009-01-27 10:25:00,10.78,10.78,10.75,10.76,261200.0,9.5665,9.5665,9.5399,9.5488,261200.0
2009-01-27 10:30:00,10.76,10.79,10.73,10.78,177200.0,9.5488,9.5754,9.5222,9.5665,177200.0
2009-01-27 10:35:00,10.78,10.82,10.77,10.79,181200.0,9.5665,9.602,9.5577,9.5754,181200.0
2009-01-27 10:40:00,10.79,10.81,10.78,10.79,148400.0,9.5754,9.5932,9.5665,9.5754,148400.0
2009-01-27 10:45:00,10.79,10.79,10.74,10.78,97600.0,9.5754,9.5754,9.531,9.5665,97600.0
2009-01-27 10:50:00,10.78,10.81,10.77,10.77,101600.0,9.5665,9.5932,9.5577,9.5577,101600.0
2009-01-27 10:55:00,10.77,10.78,10.73,10.75,162000.0,9.5577,9.5665,9.5222,9.5399,162000.0
2009-01-27 11:00:00,10.75,10.77,10.72,10.74,386800.0,9.5399,9.5577,9.5133,9.531,386800.0
2009-01-27 11:05:00,10.74,10.76,10.7,10.73,293200.0,9.531,9.5488,9.4955,9.5222,293200.0
2009-01-27 11:10:00,10.74,10.74,10.71,10.71,170800.0,9.531,9.531,9.5044,9.5044,170800.0
2009-01-27 11:15:00,10.71,10.78,10.71,10.73,330400.0,9.5044,9.5665,9.5044,9.5222,330400.0
2009-01-27 11:20:00,10.74,10.76,10.72,10.73,129200.0,9.531,9.5488,9.5133,9.5222,129200.0
2009-01-27 11:25:00,10.73,10.75,10.72,10.75,62000.0,9.5222,9.5399,9.5133,9.5399,62000.0
2009-01-27 11:30:00,10.75,10.78,10.67,10.67,336400.0,9.5399,9.5665,9.4689,9.4689,336400.0
2009-01-27 11:35:00,10.67,10.72,10.66,10.7,219600.0,9.4689,9.5133,9.46,9.4955,219600.0
2009-01-27 11:40:00,10.69,10.71,10.67,10.69,152400.0,9.4867,9.5044,9.4689,9.4867,152400.0
2009-01-27 11:45:00,10.7,10.75,10.69,10.73,83600.0,9.4955,9.5399,9.4867,9.5222,83600.0
2009-01-27 11:50:00,10.73,10.75,10.71,10.74,172800.0,9.5222,9.5399,9.5044,9.531,172800.0
2009-01-27 11:55:00,10.74,10.74,10.72,10.74,187200.0,9.531,9.531,9.5133,9.531,187200.0
2009-01-27 12:00:00,10.74,10.74,10.69,10.69,263600.0,9.531,9.531,9.4867,9.4867,263600.0
2009-01-27 12:05:00,10.69,10.72,10.69,10.72,155200.0,9.4867,9.5133,9.4867,9.5133,155200.0
2009-01-27 12:10:00,10.72,10.74,10.7,10.73,94800.0,9.5133,9.531,9.4955,9.5222,94800.0
2009-01-27 12:15:00,10.74,10.78,10.73,10.74,205600.0,9.531,9.5665,9.5222,9.531,205600.0
2009-01-27 12:20:00,10.74,10.77,10.72,10.72,168800.0,9.531,9.5577,9.5133,9.5133,168800.0
2009-01-27 12:25:00,10.72,10.79,10.71,10.78,436400.0,9.5133,9.5754,9.5044,9.5665,436400.0
2009-01-27 12:30:00,10.77,10.81,10.76,10.79,236000.0,9.5577,9.5932,9.5488,9.5754,236000.0
2009-01-27 12:35:00,10.79,10.88,10.78,10.87,566000.0,9.5754,9.6553,9.5665,9.6464,566000.0
2009-01-27 12:40:00,10.87,10.9,10.84,10.88,368400.0,9.6464,9.673,9.6198,9.6553,368400.0
2009-01-27 12:45:00,10.88,10.9,10.86,10.9,240400.0,9.6553,9.673,9.6375,9.673,240400.0
2009-01-27 12:50:00,10.9,10.92,10.87,10.91,211200.0,9.673,9.6908,9.6464,9.6819,211200.0
2009-01-27 12:55:00,10.91,10.93,10.9,10.91,176400.0,9.6819,9.6997,9.673,9.6819,176400.0
2009-01-27 13:00:00,10.91,10.91,10.86,10.86,181200.0,9.6819,9.6819,9.6375,9.6375,181200.0
2009-01-27 13:05:00,10.86,10.89,10.84,10.88,182800.0,9.6375,9.6642,9.6198,9.6553,182800.0
2009-01-27 13:10:00,10.88,10.91,10.88,10.9,175600.0,9.6553,9.6819,9.6553,9.673,175600.0
2009-01-27 13:15:00,10.9,10.9,10.88,10.88,81600.0,9.673,9.673,9.6553,9.6553,81600.0
2009-01-27 13:20:00,10.88,10.91,10.88,10.91,142800.0,9.6553,9.6819,9.6553,9.6819,142800.0
2009-01-27 13:25:00,10.91,10.92,10.86,10.86,226400.0,9.6819,9.6908,9.6375,9.6375,226400.0
2009-01-27 13:30:00,10.87,10.9,10.84,10.89,298800.0,9.6464,9.673,9.6198,9.6642,298800.0
2009-01-27 13:35:00,10.89,10.9,10.88,10.89,109600.0,9.6642,9.673,9.6553,9.6642,109600.0
2009-01-27 13:40:00,10.89,10.94,10.89,10.94,153600.0,9.6642,9.7085,9.6642,9.7085,153600.0
2009-01-27 13:45:00,10.93,10.95,10.89,10.92,213600.0,9.6997,9.7174,9.6642,9.6908,213600.0
2009-01-27 13:50:00,10.92,10.94,10.86,10.87,286000.0,9.6908,9.7085,9.6375,9.6464,286000.0
2009-01-27 13:55:00,10.88,10.92,10.87,10.9,300000.0,9.6553,9.6908,9.6464,9.673,300000.0
2009-01-27 14:00:00,10.9,10.9,10.84,10.86,394800.0,9.673,9.673,9.6198,9.6375,394800.0
2009-01-27 14:05:00,10.86,10.89,10.83,10.88,726400.0,9.6375,9.6642,9.6109,9.6553,726400.0
2009-01-27 14:10:00,10.88,10.9,10.87,10.88,403600.0,9.6553,9.673,9.6464,9.6553,403600.0
2009-01-27 14:15:00,10.88,10.94,10.87,10.9,385600.0,9.6553,9.7085,9.6464,9.673,385600.0
2009-01-27 14:20:00,10.9,10.92,10.88,10.9,161600.0,9.673,9.6908,9.6553,9.673,161600.0
2009-01-27 14:25:00,10.9,10.92,10.88,10.9,217600.0,9.673,9.6908,9.6553,9.673,217600.0
2009-01-27 14:30:00,10.9,10.95,10.9,10.94,231600.0,9.673,9.7174,9.673,9.7085,231600.0
2009-01-27 14:35:00,10.94,10.97,10.93,10.95,336400.0,9.7085,9.7352,9.6997,9.7174,336400.0
2009-01-27 14:40:00,10.95,11.05,10.95,10.98,1573600.0,9.7174,9.8061,9.7174,9.744,1573600.0
2009-01-27 14:45:00,10.99,11.03,10.98,11.01,327600.0,9.7529,9.7884,9.744,9.7707,327600.0
2009-01-27 14:50:00,11.01,11.05,11.01,11.03,360000.0,9.7707,9.8061,9.7707,9.7884,360000.0
2009-01-27 14:55:00,11.03,11.03,10.98,11.01,231600.0,9.7884,9.7884,9.744,9.7707,231600.0
2009-01-27 15:00:00,11.01,11.02,10.95,11.0,318400.0,9.7707,9.7795,9.7174,9.7618,318400.0
2009-01-27 15:05:00,11.0,11.03,10.98,11.01,238000.0,9.7618,9.7884,9.744,9.7707,238000.0
2009-01-27 15:10:00,11.01,11.03,10.95,11.0,411600.0,9.7707,9.7884,9.7174,9.7618,411600.0
2009-01-27 15:15:00,10.99,11.01,10.95,11.0,456000.0,9.7529,9.7707,9.7174,9.7618,456000.0
2009-01-27 15:20:00,11.0,11.0,10.95,10.96,279200.0,9.7618,9.7618,9.7174,9.7263,279200.0
2009-01-27 15:25:00,10.96,11.05,10.96,11.02,481200.0,9.7263,9.8061,9.7263,9.7795,481200.0
2009-01-27 15:30:00,11.03,11.03,10.98,10.98,299600.0,9.7884,9.7884,9.744,9.744,299600.0
2009-01-27 15:35:00,10.98,11.03,10.98,11.02,284000.0,9.744,9.7884,9.744,9.7795,284000.0
2009-01-27 15:40:00,11.02,11.04,10.98,11.01,603200.0,9.7795,9.7973,9.744,9.7707,603200.0
2009-01-27 15:45:00,11.01,11.05,10.99,11.02,620800.0,9.7707,9.8061,9.7529,9.7795,620800.0
2009-01-27 15:50:00,11.02,11.03,10.96,11.02,561200.0,9.7795,9.7884,9.7263,9.7795,561200.0
2009-01-27 15:55:00,11.02,11.05,10.99,11.04,789600.0,9.7795,9.8061,9.7529,9.7973,789600.0
2009-01-28 09:30:00,11.48,11.55,11.4,11.52,945200.0,10.1877,10.2499,10.1167,10.2232,945200.0
2009-01-28 09:35:00,11.52,11.54,11.42,11.42,1338800.0,10.2232,10.241,10.1345,10.1345,1338800.0
2009-01-28 09:40:00,11.42,11.47,11.31,11.36,650800.0,10.1345,10.1789,10.0369,10.0813,650800.0
2009-01-28 09:45:00,11.35,11.45,11.35,11.44,351200.0,10.0724,10.1611,10.0724,10.1522,351200.0
2009-01-28 09:50:00,11.44,11.49,11.42,11.45,487200.0,10.1522,10.1966,10.1345,10.1611,487200.0
2009-01-28 09:55:00,11.45,11.49,11.42,11.48,418800.0,10.1611,10.1966,10.1345,10.1877,418800.0
2009-01-28 10:00:00,11.47,11.5,11.44,11.45,396000.0,10.1789,10.2055,10.1522,10.1611,396000.0
2009-01-28 10:05:00,11.44,11.46,11.4,11.42,324400.0,10.1522,10.17,10.1167,10.1345,324400.0
2009-01-28 10:10:00,11.42,11.43,11.38,11.38,246400.0,10.1345,10.1434,10.099,10.099,246400.0
2009-01-28 10:15:00,11.38,11.39,11.35,11.38,238000.0,10.099,10.1079,10.0724,10.099,238000.0
2009-01-28 10:20:00,11.39,11.4,11.38,11.39,214000.0,10.1079,10.1167,10.099,10.1079,214000.0
2009-01-28 10:25:00,11.39,11.45,11.38,11.45,260800.0,10.1079,10.1611,10.099,10.1611,260800.0
2009-01-28 10:30:00,11.45,11.47,11.43,11.46,241600.0,10.1611,10.1789,10.1434,10.17,241600.0
2009-01-28 10:35:00,11.46,11.49,11.46,11.49,385600.0,10.17,10.1966,10.17,10.1966,385600.0
2009-01-28 10:40:00,11.49,11.5,11.47,11.48,323600.0,10.1966,10.2055,10.1789,10.1877,323600.0
2009-01-28 10:45:00,11.48,11.49,11.47,11.49,250800.0,10.1877,10.1966,10.1789,10.1966,250800.0
2009-01-28 10:50:00,11.49,11.49,11.43,11.45,249600.0,10.1966,10.1966,10.1434,10.1611,249600.0
2009-01-28 10:55:00,11.45,11.47,11.44,11.46,98000.0,10.1611,10.1789,10.1522,10.17,98000.0
2009-01-28 11:00:00,11.47,11.49,11.47,11.49,251600.0,10.1789,10.1966,10.1789,10.1966,251600.0
2009-01-28 11:05:00,11.49,11.52,11.48,11.52,297600.0,10.1966,10.2232,10.1877,10.2232,297600.0
2009-01-28 11:10:00,11.52,11.52,11.49,11.5,353200.0,10.2232,10.2232,10.1966,10.2055,353200.0
2009-01-28 11:15:00,11.5,11.52,11.49,11.52,212400.0,10.2055,10.2232,10.1966,10.2232,212400.0
2009-01-28 11:20:00,11.52,11.56,11.51,11.54,371200.0,10.2232,10.2587,10.2144,10.241,371200.0
2009-01-28 11:25:00,11.55,11.55,11.51,11.54,272400.0,10.2499,10.2499,10.2144,10.241,272400.0
2009-01-28 11:30:00,11.54,11.55,11.52,11.54,231600.0,10.241,10.2499,10.2232,10.241,231600.0
2009-01-28 11:35:00,11.54,11.54,11.51,11.51,129600.0,10.241,10.241,10.2144,10.2144,129600.0
2009-01-28 11:40:00,11.52,11.56,11.49,11.5,272400.0,10.2232,10.2587,10.1966,10.2055,272400.0
2009-01-28 11:45:00,11.5,11.52,11.47,11.47,259600.0,10.2055,10.2232,10.1789,10.1789,259600.0
2009-01-28 11:50:00,11.47,11.5,11.47,11.5,162400.0,10.1789,10.2055,10.1789,10.2055,162400.0
2009-01-28 11:55:00,11.49,11.51,11.49,11.5,242000.0,10.1966,10.2144,10.1966,10.2055,242000.0
2009-01-28 12:00:00,11.5,11.5,11.47,11.5,126000.0,10.2055,10.2055,10.1789,10.2055,126000.0
2009-01-28 12:05:00,11.5,11.5,11.47,11.49,170800.0,10.2055,10.2055,10.1789,10.1966,170800.0
2009-01-28 12:10:00,11.49,11.51,11.49,11.51,185600.0,10.1966,10.2144,10.1966,10.2144,185600.0
2009-01-28 12:15:00,11.51,11.55,11.5,11.54,183200.0,10.2144,10.2499,10.2055,10.241,183200.0
2009-01-28 12:20:00,11.54,11.55,11.53,11.55,131200.0,10.241,10.2499,10.2321,10.2499,131200.0
2009-01-28 12:25:00,11.54,11.56,11.53,11.55,122400.0,10.241,10.2587,10.2321,10.2499,122400.0
2009-01-28 12:30:00,11.54,11.56,11.54,11.55,132800.0,10.241,10.2587,10.241,10.2499,132800.0
2009-01-28 12:35:00,11.55,11.59,11.55,11.59,300400.0,10.2499,10.2854,10.2499,10.2854,300400.0
2009-01-28 12:40:00,11.59,11.6,11.56,11.58,180000.0,10.2854,10.2942,10.2587,10.2765,180000.0
2009-01-28 12:45:00,11.58,11.65,11.58,11.65,365600.0,10.2765,10.3386,10.2765,10.3386,365600.0
2009-01-28 12:50:00,11.65,11.66,11.6,11.61,353200.0,10.3386,10.3475,10.2942,10.3031,353200.0
2009-01-28 12:55:00,11.61,11.61,11.59,11.6,190800.0,10.3031,10.3031,10.2854,10.2942,190800.0
2009-01-28 13:00:00,11.6,11.6,11.55,11.55,161600.0,10.2942,10.2942,10.2499,10.2499,161600.0
2009-01-28 13:05:00,11.56,11.6,11.54,11.59,248800.0,10.2587,10.2942,10.241,10.2854,248800.0
2009-01-28 13:10:00,11.59,11.62,11.59,11.61,204800.0,10.2854,10.312,10.2854,10.3031,204800.0
2009-01-28 13:15:00,11.61,11.61,11.59,11.59,152000.0,10.3031,10.3031,10.2854,10.2854,152000.0
2009-01-28 13:20:00,11.59,11.62,11.59,11.61,96800.0,10.2854,10.312,10.2854,10.3031,96800.0
2009-01-28 13:25:00,11.61,11.61,11.58,11.58,220800.0,10.3031,10.3031,10.2765,10.2765,220800.0
2009-01-28 13:30:00,11.58,11.59,11.56,11.59,310400.0,10.2765,10.2854,10.2587,10.2854,310400.0
2009-01-28 13:35:00,11.59,11.63,11.59,11.62,254000.0,10.2854,10.3209,10.2854,10.312,254000.0
2009-01-28 13:40:00,11.62,11.66,11.62,11.65,124000.0,10.312,10.3475,10.312,10.3386,124000.0
2009-01-28 13:45:00,11.65,11.66,11.65,11.65,123200.0,10.3386,10.3475,10.3386,10.3386,123200.0
2009-01-28 13:50:00,11.66,11.68,11.65,11.66,235200.0,10.3475,10.3652,10.3386,10.3475,235200.0
2009-01-28 13:55:00,11.66,11.67,11.66,11.67,170400.0,10.3475,10.3564,10.3475,10.3564,170400.0
2009-01-28 14:00:00,11.67,11.67,11.65,11.66,196800.0,10.3564,10.3564,10.3386,10.3475,196800.0
2009-01-28 14:05:00,11.66,11.7,11.64,11.7,312800.0,10.3475,10.383,10.3297,10.383,312800.0
2009-01-28 14:10:00,11.69,11.71,11.67,11.7,166400.0,10.3741,10.3919,10.3564,10.383,166400.0
2009-01-28 14:15:00,11.7,11.77,11.69,11.75,712800.0,10.383,10.4451,10.3741,10.4274,712800.0
2009-01-28 14:20:00,11.75,11.79,11.68,11.68,692400.0,10.4274,10.4628,10.3652,10.3652,692400.0
2009-01-28 14:25:00,11.68,11.72,11.65,11.72,538400.0,10.3652,10.4007,10.3386,10.4007,538400.0
2009-01-28 14:30:00,11.72,11.74,11.68,11.71,712000.0,10.4007,10.4185,10.3652,10.3919,712000.0
2009-01-28 14:35:00,11.71,11.74,11.7,11.74,424000.0,10.3919,10.4185,10.383,10.4185,424000.0
2009-01-28 14:40:00,11.74,11.75,11.72,11.74,333600.0,10.4185,10.4274,10.4007,10.4185,333600.0
2009-01-28 14:45:00,11.74,11.76,11.72,11.74,353600.0,10.4185,10.4362,10.4007,10.4185,353600.0
2009-01-28 14:50:00,11.75,11.75,11.69,11.69,396400.0,10.4274,10.4274,10.3741,10.3741,396400.0
2009-01-28 14:55:00,11.7,11.76,11.7,11.76,294000.0,10.383,10.4362,10.383,10.4362,294000.0
2009-01-28 15:00:00,11.76,11.77,11.74,11.76,407200.0,10.4362,10.4451,10.4185,10.4362,407200.0
2009-01-28 15:05:00,11.75,11.79,11.68,11.7,712400.0,10.4274,10.4628,10.3652,10.383,712400.0
2009-01-28 15:10:00,11.7,11.74,11.69,11.7,466400.0,10.383,10.4185,10.3741,10.383,466400.0
2009-01-28 15:15:00,11.7,11.71,11.67,11.67,427200.0,10.383,10.3919,10.3564,10.3564,427200.0
2009-01-28 15:20:00,11.67,11.68,11.64,11.66,415200.0,10.3564,10.3652,10.3297,10.3475,415200.0
2009-01-28 15:25:00,11.66,11.66,11.62,11.64,503200.0,10.3475,10.3475,10.312,10.3297,503200.0
2009-01-28 15:30:00,11.64,11.65,11.6,11.65,412800.0,10.3297,10.3386,10.2942,10.3386,412800.0
2009-01-28 15:35:00,11.65,11.69,11.64,11.67,525600.0,10.3386,10.3741,10.3297,10.3564,525600.0
2009-01-28 15:40:00,11.67,11.72,11.67,11.71,874800.0,10.3564,10.4007,10.3564,10.3919,874800.0
2009-01-28 15:45:00,11.7,11.73,11.7,11.73,703600.0,10.383,10.4096,10.383,10.4096,703600.0
2009-01-28 15:50:00,11.73,11.81,11.73,11.81,988800.0,10.4096,10.4806,10.4096,10.4806,988800.0
2009-01-28 15:55:00,11.81,11.87,11.81,11.86,1462400.0,10.4806,10.5338,10.4806,10.525,1462400.0
2009-01-29 09:30:00,11.46,11.52,11.41,11.45,658000.0,10.17,10.2232,10.1256,10.1611,658000.0
2009-01-29 09:35:00,11.46,11.52,11.31,11.31,941600.0,10.17,10.2232,10.0369,10.0369,941600.0
2009-01-29 09:40:00,11.31,11.46,11.31,11.46,398400.0,10.0369,10.17,10.0369,10.17,398400.0
2009-01-29 09:45:00,11.46,11.55,11.42,11.51,582400.0,10.17,10.2499,10.1345,10.2144,582400.0
2009-01-29 09:50:00,11.51,11.57,11.46,11.53,646000.0,10.2144,10.2676,10.17,10.2321,646000.0
2009-01-29 09:55:00,11.52,11.53,11.49,11.51,268400.0,10.2232,10.2321,10.1966,10.2144,268400.0
2009-01-29 10:00:00,11.5,11.51,11.45,11.46,352000.0,10.2055,10.2144,10.1611,10.17,352000.0
2009-01-29 10:05:00,11.46,11.49,11.45,11.47,264800.0,10.17,10.1966,10.1611,10.1789,264800.0
2009-01-29 10:10:00,11.47,11.48,11.43,11.47,220800.0,10.1789,10.1877,10.1434,10.1789,220800.0
2009-01-29 10:15:00,11.47,11.49,11.47,11.49,198800.0,10.1789,10.1966,10.1789,10.1966,198800.0
2009-01-29 10:20:00,11.48,11.54,11.48,11.54,236400.0,10.1877,10.241,10.1877,10.241,236400.0
2009-01-29 10:25:00,11.54,11.59,11.53,11.58,267600.0,10.241,10.2854,10.2321,10.2765,267600.0
2009-01-29 10:30:00,11.58,11.59,11.5,11.52,204400.0,10.2765,10.2854,10.2055,10.2232,204400.0
2009-01-29 10:35:00,11.52,11.65,11.52,11.65,353200.0,10.2232,10.3386,10.2232,10.3386,353200.0
2009-01-29 10:40:00,11.64,11.66,11.56,11.58,311600.0,10.3297,10.3475,10.2587,10.2765,311600.0
2009-01-29 10:45:00,11.58,11.64,11.58,11.64,198800.0,10.2765,10.3297,10.2765,10.3297,198800.0
2009-01-29 10:50:00,11.64,11.72,11.63,11.72,239600.0,10.3297,10.4007,10.3209,10.4007,239600.0
2009-01-29 10:55:00,11.72,11.74,11.69,11.73,326800.0,10.4007,10.4185,10.3741,10.4096,326800.0
2009-01-29 11:00:00,11.74,11.74,11.69,11.69,416000.0,10.4185,10.4185,10.3741,10.3741,416000.0
2009-01-29 11:05:00,11.7,11.73,11.65,11.72,235200.0,10.383,10.4096,10.3386,10.4007,235200.0
2009-01-29 11:10:00,11.72,11.74,11.69,11.71,182000.0,10.4007,10.4185,10.3741,10.3919,182000.0
2009-01-29 11:15:00,11.7,11.74,11.7,11.73,206800.0,10.383,10.4185,10.383,10.4096,206800.0
2009-01-29 11:20:00,11.73,11.8,11.72,11.79,448400.0,10.4096,10.4717,10.4007,10.4628,448400.0
2009-01-29 11:25:00,11.79,11.8,11.72,11.73,278800.0,10.4628,10.4717,10.4007,10.4096,278800.0
2009-01-29 11:30:00,11.73,11.77,11.7,11.7,136000.0,10.4096,10.4451,10.383,10.383,136000.0
2009-01-29 11:35:00,11.71,11.73,11.7,11.71,120400.0,10.3919,10.4096,10.383,10.3919,120400.0
2009-01-29 11:40:00,11.71,11.72,11.71,11.72,121600.0,10.3919,10.4007,10.3919,10.4007,121600.0
2009-01-29 11:45:00,11.72,11.72,11.67,11.68,216800.0,10.4007,10.4007,10.3564,10.3652,216800.0
2009-01-29 11:50:00,11.69,11.73,11.68,11.72,138400.0,10.3741,10.4096,10.3652,10.4007,138400.0
2009-01-29 11:55:00,11.72,11.72,11.7,11.71,124000.0,10.4007,10.4007,10.383,10.3919,124000.0
2009-01-29 12:00:00,11.71,11.71,11.62,11.63,210800.0,10.3919,10.3919,10.312,10.3209,210800.0
2009-01-29 12:05:00,11.63,11.68,11.63,11.67,101600.0,10.3209,10.3652,10.3209,10.3564,101600.0
2009-01-29 12:10:00,11.67,11.71,11.67,11.69,79600.0,10.3564,10.3919,10.3564,10.3741,79600.0
2009-01-29 12:15:00,11.69,11.71,11.66,11.68,52400.0,10.3741,10.3919,10.3475,10.3652,52400.0
2009-01-29 12:20:00,11.68,11.7,11.68,11.68,78800.0,10.3652,10.383,10.3652,10.3652,78800.0
2009-01-29 12:25:00,11.68,11.69,11.66,11.69,100800.0,10.3652,10.3741,10.3475,10.3741,100800.0
2009-01-29 12:30:00,11.69,11.69,11.66,11.67,67600.0,10.3741,10.3741,10.3475,10.3564,67600.0
2009-01-29 12:35:00,11.68,11.73,11.68,11.72,153600.0,10.3652,10.4096,10.3652,10.4007,153600.0
2009-01-29 12:40:00,11.71,11.72,11.69,11.72,127600.0,10.3919,10.4007,10.3741,10.4007,127600.0
2009-01-29 12:45:00,11.72,11.74,11.7,11.73,165200.0,10.4007,10.4185,10.383,10.4096,165200.0
2009-01-29 12:50:00,11.73,11.74,11.7,11.71,160400.0,10.4096,10.4185,10.383,10.3919,160400.0
2009-01-29 12:55:00,11.71,11.72,11.69,11.71,210000.0,10.3919,10.4007,10.3741,10.3919,210000.0
2009-01-29 13:00:00,11.71,11.75,11.7,11.74,191200.0,10.3919,10.4274,10.383,10.4185,191200.0
2009-01-29 13:05:00,11.74,11.79,11.74,11.74,309200.0,10.4185,10.4628,10.4185,10.4185,309200.0
2009-01-29 13:10:00,11.74,11.8,11.74,11.8,251600.0,10.4185,10.4717,10.4185,10.4717,251600.0
2009-01-29 13:15:00,11.8,11.8,11.76,11.77,186000.0,10.4717,10.4717,10.4362,10.4451,186000.0
2009-01-29 13:20:00,11.77,11.79,11.76,11.79,175200.0,10.4451,10.4628,10.4362,10.4628,175200.0
2009-01-29 13:25:00,11.79,12.0,11.79,11.96,1018000.0,10.4628,10.6492,10.4628,10.6137,1018000.0
2009-01-29 13:30:00,11.96,12.03,11.91,11.94,988400.0,10.6137,10.6758,10.5693,10.596,988400.0
2009-01-29 13:35:00,11.93,11.94,11.82,11.85,857200.0,10.5871,10.596,10.4895,10.5161,857200.0
2009-01-29 13:40:00,11.84,11.86,11.79,11.84,412400.0,10.5072,10.525,10.4628,10.5072,412400.0
2009-01-29 13:45:00,11.83,11.86,11.79,11.79,215200.0,10.4983,10.525,10.4628,10.4628,215200.0
2009-01-29 13:50:00,11.79,11.8,11.73,11.77,183200.0,10.4628,10.4717,10.4096,10.4451,183200.0
2009-01-29 13:55:00,11.77,11.79,11.74,11.78,167200.0,10.4451,10.4628,10.4185,10.454,167200.0
2009-01-29 14:00:00,11.78,11.81,11.74,11.81,178400.0,10.454,10.4806,10.4185,10.4806,178400.0
2009-01-29 14:05:00,11.82,11.89,11.81,11.88,310800.0,10.4895,10.5516,10.4806,10.5427,310800.0
2009-01-29 14:10:00,11.88,11.9,11.85,11.89,205200.0,10.5427,10.5605,10.5161,10.5516,205200.0
2009-01-29 14:15:00,11.89,11.89,11.84,11.86,257600.0,10.5516,10.5516,10.5072,10.525,257600.0
2009-01-29 14:20:00,11.86,11.86,11.75,11.76,330400.0,10.525,10.525,10.4274,10.4362,330400.0
2009-01-29 14:25:00,11.76,11.83,11.76,11.82,249200.0,10.4362,10.4983,10.4362,10.4895,249200.0
2009-01-29 14:30:00,11.82,11.82,11.79,11.81,183200.0,10.4895,10.4895,10.4628,10.4806,183200.0
2009-01-29 14:35:00,11.81,11.81,11.76,11.78,191600.0,10.4806,10.4806,10.4362,10.454,191600.0
2009-01-29 14:40:00,11.77,11.85,11.77,11.84,242800.0,10.4451,10.5161,10.4451,10.5072,242800.0
2009-01-29 14:45:00,11.83,11.83,11.74,11.78,313200.0,10.4983,10.4983,10.4185,10.454,313200.0
2009-01-29 14:50:00,11.79,11.79,11.76,11.78,118400.0,10.4628,10.4628,10.4362,10.454,118400.0
2009-01-29 14:55:00,11.77,11.79,11.77,11.77,141600.0,10.4451,10.4628,10.4451,10.4451,141600.0
2009-01-29 15:00:00,11.77,11.8,11.77,11.78,211600.0,10.4451,10.4717,10.4451,10.454,211600.0
2009-01-29 15:05:00,11.78,11.79,11.77,11.78,116800.0,10.454,10.4628,10.4451,10.454,116800.0
2009-01-29 15:10:00,11.78,11.78,11.75,11.76,255600.0,10.454,10.454,10.4274,10.4362,255600.0
2009-01-29 15:15:00,11.76,11.79,11.74,11.77,255600.0,10.4362,10.4628,10.4185,10.4451,255600.0
2009-01-29 15:20:00,11.77,11.77,11.73,11.74,304800.0,10.4451,10.4451,10.4096,10.4185,304800.0
2009-01-29 15:25:00,11.74,11.75,11.7,11.72,270800.0,10.4185,10.4274,10.383,10.4007,270800.0
2009-01-29 15:30:00,11.71,11.71,11.63,11.65,352400.0,10.3919,10.3919,10.3209,10.3386,352400.0
2009-01-29 15:35:00,11.65,11.7,11.65,11.66,314000.0,10.3386,10.383,10.3386,10.3475,314000.0
2009-01-29 15:40:00,11.65,11.71,11.64,11.65,550400.0,10.3386,10.3919,10.3297,10.3386,550400.0
2009-01-29 15:45:00,11.65,11.67,11.62,11.64,434000.0,10.3386,10.3564,10.312,10.3297,434000.0
2009-01-29 15:50:00,11.65,11.67,11.54,11.56,745200.0,10.3386,10.3564,10.241,10.2587,745200.0
2009-01-29 15:55:00,11.56,11.61,11.53,11.57,1331600.0,10.2587,10.3031,10.2321,10.2676,1331600.0
2009-01-30 09:30:00,11.77,11.97,11.72,11.97,888400.0,10.4451,10.6226,10.4007,10.6226,888400.0
2009-01-30 09:35:00,11.96,12.05,11.91,11.94,976800.0,10.6137,10.6936,10.5693,10.596,976800.0
2009-01-30 09:40:00,11.91,11.96,11.89,11.9,462400.0,10.5693,10.6137,10.5516,10.5605,462400.0
2009-01-30 09:45:00,11.9,12.02,11.89,11.97,708800.0,10.5605,10.667,10.5516,10.6226,708800.0
2009-01-30 09:50:00,11.97,12.08,11.96,12.07,418800.0,10.6226,10.7202,10.6137,10.7113,418800.0
2009-01-30 09:55:00,12.07,12.15,11.96,12.0,1102400.0,10.7113,10.7823,10.6137,10.6492,1102400.0
2009-01-30 10:00:00,12.0,12.09,11.99,12.05,965600.0,10.6492,10.7291,10.6403,10.6936,965600.0
2009-01-30 10:05:00,12.05,12.15,12.05,12.1,492000.0,10.6936,10.7823,10.6936,10.738,492000.0
2009-01-30 10:10:00,12.09,12.1,11.97,11.99,893600.0,10.7291,10.738,10.6226,10.6403,893600.0
2009-01-30 10:15:00,11.98,12.0,11.9,11.93,775200.0,10.6315,10.6492,10.5605,10.5871,775200.0
2009-01-30 10:20:00,11.93,11.96,11.9,11.94,362000.0,10.5871,10.6137,10.5605,10.596,362000.0
2009-01-30 10:25:00,11.94,11.96,11.91,11.92,318800.0,10.596,10.6137,10.5693,10.5782,318800.0
2009-01-30 10:30:00,11.91,11.94,11.87,11.89,380000.0,10.5693,10.596,10.5338,10.5516,380000.0
2009-01-30 10:35:00,11.89,11.92,11.88,11.92,275600.0,10.5516,10.5782,10.5427,10.5782,275600.0
2009-01-30 10:40:00,11.92,12.02,11.92,12.02,247600.0,10.5782,10.667,10.5782,10.667,247600.0
2009-01-30 10:45:00,12.02,12.04,11.97,12.01,157200.0,10.667,10.6847,10.6226,10.6581,157200.0
2009-01-30 10:50:00,12.01,12.01,11.95,12.01,254000.0,10.6581,10.6581,10.6048,10.6581,254000.0
2009-01-30 10:55:00,12.01,12.05,12.01,12.04,128800.0,10.6581,10.6936,10.6581,10.6847,128800.0
2009-01-30 11:00:00,12.03,12.11,12.03,12.1,232800.0,10.6758,10.7468,10.6758,10.738,232800.0
2009-01-30 11:05:00,12.1,12.1,12.02,12.04,201600.0,10.738,10.738,10.667,10.6847,201600.0
2009-01-30 11:10:00,12.04,12.05,11.96,11.99,218400.0,10.6847,10.6936,10.6137,10.6403,218400.0
2009-01-30 11:15:00,11.99,12.03,11.95,12.02,191600.0,10.6403,10.6758,10.6048,10.667,191600.0
2009-01-30 11:20:00,12.02,12.02,11.96,11.97,172800.0,10.667,10.667,10.6137,10.6226,172800.0
2009-01-30 11:25:00,11.97,12.03,11.91,11.97,277600.0,10.6226,10.6758,10.5693,10.6226,277600.0
2009-01-30 11:30:00,11.97,12.03,11.95,12.02,128400.0,10.6226,10.6758,10.6048,10.667,128400.0
2009-01-30 11:35:00,12.02,12.02,11.97,12.0,186800.0,10.667,10.667,10.6226,10.6492,186800.0
2009-01-30 11:40:00,12.01,12.08,12.0,12.08,158000.0,10.6581,10.7202,10.6492,10.7202,158000.0
2009-01-30 11:45:00,12.08,12.21,12.07,12.15,877200.0,10.7202,10.8356,10.7113,10.7823,877200.0
2009-01-30 11:50:00,12.15,12.15,12.08,12.13,199200.0,10.7823,10.7823,10.7202,10.7646,199200.0
2009-01-30 11:55:00,12.14,12.19,12.12,12.18,188000.0,10.7735,10.8178,10.7557,10.8089,188000.0
2009-01-30 12:00:00,12.18,12.19,12.1,12.1,164400.0,10.8089,10.8178,10.738,10.738,164400.0
2009-01-30 12:05:00,12.09,12.14,12.05,12.14,174400.0,10.7291,10.7735,10.6936,10.7735,174400.0
2009-01-30 12:10:00,12.15,12.16,12.11,12.15,117200.0,10.7823,10.7912,10.7468,10.7823,117200.0
2009-01-30 12:15:00,12.15,12.15,12.08,12.11,139200.0,10.7823,10.7823,10.7202,10.7468,139200.0
2009-01-30 12:20:00,12.11,12.15,12.09,12.12,128800.0,10.7468,10.7823,10.7291,10.7557,128800.0
2009-01-30 12:25:00,12.12,12.12,12.08,12.08,85600.0,10.7557,10.7557,10.7202,10.7202,85600.0
2009-01-30 12:30:00,12.09,12.09,12.05,12.06,197200.0,10.7291,10.7291,10.6936,10.7025,197200.0
2009-01-30 12:35:00,12.06,12.08,12.03,12.03,184000.0,10.7025,10.7202,10.6758,10.6758,184000.0
2009-01-30 12:40:00,12.03,12.04,12.02,12.03,118000.0,10.6758,10.6847,10.667,10.6758,118000.0
2009-01-30 12:45:00,12.03,12.11,12.03,12.09,314800.0,10.6758,10.7468,10.6758,10.7291,314800.0
2009-01-30 12:50:00,12.09,12.1,12.07,12.08,172400.0,10.7291,10.738,10.7113,10.7202,172400.0
2009-01-30 12:55:00,12.08,12.1,12.07,12.1,116800.0,10.7202,10.738,10.7113,10.738,116800.0
2009-01-30 13:00:00,12.1,12.12,12.09,12.11,137600.0,10.738,10.7557,10.7291,10.7468,137600.0
2009-01-30 13:05:00,12.11,12.15,12.11,12.13,174000.0,10.7468,10.7823,10.7468,10.7646,174000.0
2009-01-30 13:10:00,12.13,12.13,12.11,12.12,88800.0,10.7646,10.7646,10.7468,10.7557,88800.0
2009-01-30 13:15:00,12.11,12.12,12.09,12.12,123600.0,10.7468,10.7557,10.7291,10.7557,123600.0
2009-01-30 13:20:00,12.12,12.12,12.08,12.08,93600.0,10.7557,10.7557,10.7202,10.7202,93600.0
2009-01-30 13:25:00,12.08,12.09,12.01,12.04,286400.0,10.7202,10.7291,10.6581,10.6847,286400.0
2009-01-30 13:30:00,12.04,12.08,12.01,12.08,268000.0,10.6847,10.7202,10.6581,10.7202,268000.0
2009-01-30 13:35:00,12.07,12.09,12.02,12.02,206400.0,10.7113,10.7291,10.667,10.667,206400.0
2009-01-30 13:40:00,12.02,12.05,12.0,12.03,319600.0,10.667,10.6936,10.6492,10.6758,319600.0
2009-01-30 13:45:00,12.03,12.04,11.96,11.99,460800.0,10.6758,10.6847,10.6137,10.6403,460800.0
2009-01-30 13:50:00,11.98,12.0,11.96,11.97,237200.0,10.6315,10.6492,10.6137,10.6226,237200.0
2009-01-30 13:55:00,11.97,12.05,11.97,12.02,147200.0,10.6226,10.6936,10.6226,10.667,147200.0
2009-01-30 14:00:00,12.02,12.05,12.01,12.03,143200.0,10.667,10.6936,10.6581,10.6758,143200.0
2009-01-30 14:05:00,12.03,12.05,12.01,12.02,153200.0,10.6758,10.6936,10.6581,10.667,153200.0
2009-01-30 14:10:00,12.02,12.05,12.01,12.04,163600.0,10.667,10.6936,10.6581,10.6847,163600.0
2009-01-30 14:15:00,12.03,12.05,12.02,12.03,116800.0,10.6758,10.6936,10.667,10.6758,116800.0
2009-01-30 14:20:00,12.03,12.05,12.02,12.03,150800.0,10.6758,10.6936,10.667,10.6758,150800.0
2009-01-30 14:25:00,12.03,12.08,12.02,12.03,311200.0,10.6758,10.7202,10.667,10.6758,311200.0
2009-01-30 14:30:00,12.03,12.13,12.03,12.1,662000.0,10.6758,10.7646,10.6758,10.738,662000.0
2009-01-30 14:35:00,12.1,12.15,12.1,12.13,560400.0,10.738,10.7823,10.738,10.7646,560400.0
2009-01-30 14:40:00,12.13,12.15,12.11,12.12,432800.0,10.7646,10.7823,10.7468,10.7557,432800.0
2009-01-30 14:45:00,12.12,12.13,12.1,12.11,311600.0,10.7557,10.7646,10.738,10.7468,311600.0
2009-01-30 14:50:00,12.11,12.13,12.07,12.07,242400.0,10.7468,10.7646,10.7113,10.7113,242400.0
2009-01-30 14:55:00,12.08,12.15,12.07,12.14,288000.0,10.7202,10.7823,10.7113,10.7735,288000.0
2009-01-30 15:00:00,12.15,12.18,12.13,12.13,395200.0,10.7823,10.8089,10.7646,10.7646,395200.0
2009-01-30 15:05:00,12.13,12.15,12.13,12.13,279200.0,10.7646,10.7823,10.7646,10.7646,279200.0
2009-01-30 15:10:00,12.13,12.18,12.13,12.18,270400.0,10.7646,10.8089,10.7646,10.8089,270400.0
2009-01-30 15:15:00,12.18,12.2,12.12,12.12,420000.0,10.8089,10.8267,10.7557,10.7557,420000.0
2009-01-30 15:20:00,12.12,12.15,12.08,12.1,346800.0,10.7557,10.7823,10.7202,10.738,346800.0
2009-01-30 15:25:00,12.1,12.15,12.09,12.12,327200.0,10.738,10.7823,10.7291,10.7557,327200.0
2009-01-30 15:30:00,12.12,12.12,12.06,12.06,354000.0,10.7557,10.7557,10.7025,10.7025,354000.0
2009-01-30 15:35:00,12.06,12.06,12.0,12.02,479600.0,10.7025,10.7025,10.6492,10.667,479600.0
2009-01-30 15:40:00,12.03,12.06,12.0,12.06,714400.0,10.6758,10.7025,10.6492,10.7025,714400.0
2009-01-30 15:45:00,12.06,12.13,12.04,12.13,558000.0,10.7025,10.7646,10.6847,10.7646,558000.0
2009-01-30 15:50:00,12.13,12.13,12.09,12.11,779600.0,10.7646,10.7646,10.7291,10.7468,779600.0
2009-01-30 15:55:00,12.11,12.15,12.1,12.15,1024800.0,10.7468,10.7823,10.738,10.7823,1024800.0
2009-02-02 09:30:00,12.06,12.12,11.88,11.9,841200.0,10.7025,10.7557,10.5427,10.5605,841200.0
2009-02-02 09:35:00,11.89,12.07,11.89,11.98,862800.0,10.5516,10.7113,10.5516,10.6315,862800.0
2009-02-02 09:40:00,11.99,12.02,11.89,12.02,289600.0,10.6403,10.667,10.5516,10.667,289600.0
2009-02-02 09:45:00,12.01,12.02,11.97,11.97,252800.0,10.6581,10.667,10.6226,10.6226,252800.0
2009-02-02 09:50:00,11.97,12.05,11.96,12.02,430000.0,10.6226,10.6936,10.6137,10.667,430000.0
2009-02-02 09:55:00,12.02,12.05,11.98,12.04,305600.0,10.667,10.6936,10.6315,10.6847,305600.0
2009-02-02 10:00:00,12.03,12.09,12.01,12.03,570800.0,10.6758,10.7291,10.6581,10.6758,570800.0
2009-02-02 10:05:00,12.03,12.13,12.01,12.12,469200.0,10.6758,10.7646,10.6581,10.7557,469200.0
2009-02-02 10:10:00,12.12,12.12,12.08,12.11,376400.0,10.7557,10.7557,10.7202,10.7468,376400.0
2009-02-02 10:15:00,12.11,12.21,12.08,12.19,938400.0,10.7468,10.8356,10.7202,10.8178,938400.0
2009-02-02 10:20:00,12.19,12.3,12.19,12.27,623600.0,10.8178,10.9154,10.8178,10.8888,623600.0
2009-02-02 10:25:00,12.26,12.27,12.2,12.21,370800.0,10.8799,10.8888,10.8267,10.8356,370800.0
2009-02-02 10:30:00,12.21,12.25,12.15,12.2,397600.0,10.8356,10.8711,10.7823,10.8267,397600.0
2009-02-02 10:35:00,12.2,12.27,12.2,12.23,346400.0,10.8267,10.8888,10.8267,10.8533,346400.0
2009-02-02 10:40:00,12.23,12.27,12.23,12.24,291200.0,10.8533,10.8888,10.8533,10.8622,291200.0
2009-02-02 10:45:00,12.24,12.27,12.23,12.27,259200.0,10.8622,10.8888,10.8533,10.8888,259200.0
2009-02-02 10:50:00,12.27,12.27,12.24,12.25,190800.0,10.8888,10.8888,10.8622,10.8711,190800.0
2009-02-02 10:55:00,12.25,12.28,12.25,12.27,152400.0,10.8711,10.8977,10.8711,10.8888,152400.0
2009-02-02 11:00:00,12.27,12.27,12.23,12.25,230800.0,10.8888,10.8888,10.8533,10.8711,230800.0
2009-02-02 11:05:00,12.25,12.34,12.25,12.31,396400.0,10.8711,10.9509,10.8711,10.9243,396400.0
2009-02-02 11:10:00,12.32,12.4,12.32,12.37,464400.0,10.9332,11.0042,10.9332,10.9776,464400.0
2009-02-02 11:15:00,12.37,12.38,12.34,12.34,289600.0,10.9776,10.9864,10.9509,10.9509,289600.0
2009-02-02 11:20:00,12.34,12.35,12.3,12.32,289600.0,10.9509,10.9598,10.9154,10.9332,289600.0
2009-02-02 11:25:00,12.32,12.34,12.29,12.31,274000.0,10.9332,10.9509,10.9066,10.9243,274000.0
2009-02-02 11:30:00,12.31,12.37,12.3,12.36,408800.0,10.9243,10.9776,10.9154,10.9687,408800.0
2009-02-02 11:35:00,12.36,12.39,12.35,12.36,335200.0,10.9687,10.9953,10.9598,10.9687,335200.0
2009-02-02 11:40:00,12.37,12.4,12.35,12.4,228400.0,10.9776,11.0042,10.9598,11.0042,228400.0
2009-02-02 11:45:00,12.4,12.45,12.38,12.43,392400.0,11.0042,11.0486,10.9864,11.0308,392400.0
2009-02-02 11:50:00,12.43,12.49,12.43,12.47,354400.0,11.0308,11.0841,11.0308,11.0663,354400.0
2009-02-02 11:55:00,12.47,12.48,12.42,12.43,406800.0,11.0663,11.0752,11.0219,11.0308,406800.0
2009-02-02 12:00:00,12.43,12.45,12.41,12.44,327600.0,11.0308,11.0486,11.0131,11.0397,327600.0
2009-02-02 12:05:00,12.44,12.47,12.44,12.47,214800.0,11.0397,11.0663,11.0397,11.0663,214800.0
2009-02-02 12:10:00,12.47,12.47,12.44,12.44,214400.0,11.0663,11.0663,11.0397,11.0397,214400.0
2009-02-02 12:15:00,12.44,12.46,12.41,12.44,258400.0,11.0397,11.0574,11.0131,11.0397,258400.0
2009-02-02 12:20:00,12.45,12.46,12.43,12.45,147200.0,11.0486,11.0574,11.0308,11.0486,147200.0
2009-02-02 12:25:00,12.45,12.46,12.41,12.45,243600.0,11.0486,11.0574,11.0131,11.0486,243600.0
2009-02-02 12:30:00,12.45,12.46,12.44,12.44,260000.0,11.0486,11.0574,11.0397,11.0397,260000.0
2009-02-02 12:35:00,12.44,12.49,12.44,12.49,238000.0,11.0397,11.0841,11.0397,11.0841,238000.0
2009-02-02 12:40:00,12.49,12.49,12.47,12.48,190800.0,11.0841,11.0841,11.0663,11.0752,190800.0
2009-02-02 12:45:00,12.49,12.49,12.45,12.46,366000.0,11.0841,11.0841,11.0486,11.0574,366000.0
2009-02-02 12:50:00,12.46,12.49,12.46,12.48,212800.0,11.0574,11.0841,11.0574,11.0752,212800.0
2009-02-02 12:55:00,12.48,12.49,12.48,12.49,189200.0,11.0752,11.0841,11.0752,11.0841,189200.0
2009-02-02 13:00:00,12.49,12.49,12.45,12.46,306000.0,11.0841,11.0841,11.0486,11.0574,306000.0
2009-02-02 13:05:00,12.47,12.49,12.45,12.47,211600.0,11.0663,11.0841,11.0486,11.0663,211600.0
2009-02-02 13:10:00,12.46,12.47,12.43,12.44,284800.0,11.0574,11.0663,11.0308,11.0397,284800.0
2009-02-02 13:15:00,12.44,12.44,12.39,12.41,475600.0,11.0397,11.0397,10.9953,11.0131,475600.0
2009-02-02 13:20:00,12.41,12.41,12.36,12.38,346000.0,11.0131,11.0131,10.9687,10.9864,346000.0
2009-02-02 13:25:00,12.38,12.41,12.38,12.39,259200.0,10.9864,11.0131,10.9864,10.9953,259200.0
2009-02-02 13:30:00,12.39,12.4,12.36,12.4,380800.0,10.9953,11.0042,10.9687,11.0042,380800.0
2009-02-02 13:35:00,12.4,12.42,12.39,12.39,197600.0,11.0042,11.0219,10.9953,10.9953,197600.0
2009-02-02 13:40:00,12.4,12.41,12.34,12.36,272400.0,11.0042,11.0131,10.9509,10.9687,272400.0
2009-02-02 13:45:00,12.36,12.36,12.34,12.36,281200.0,10.9687,10.9687,10.9509,10.9687,281200.0
2009-02-02 13:50:00,12.36,12.36,12.31,12.31,254400.0,10.9687,10.9687,10.9243,10.9243,254400.0
2009-02-02 13:55:00,12.31,12.33,12.28,12.31,312000.0,10.9243,10.9421,10.8977,10.9243,312000.0
2009-02-02 14:00:00,12.31,12.33,12.28,12.29,264000.0,10.9243,10.9421,10.8977,10.9066,264000.0
2009-02-02 14:05:00,12.29,12.3,12.26,12.29,287600.0,10.9066,10.9154,10.8799,10.9066,287600.0
2009-02-02 14:10:00,12.29,12.33,12.01,12.32,388400.0,10.9066,10.9421,10.6581,10.9332,388400.0
2009-02-02 14:15:00,12.31,12.33,12.31,12.31,270800.0,10.9243,10.9421,10.9243,10.9243,270800.0
2009-02-02 14:20:00,12.31,12.33,12.29,12.3,208800.0,10.9243,10.9421,10.9066,10.9154,208800.0
2009-02-02 14:25:00,12.3,12.3,12.26,12.29,392400.0,10.9154,10.9154,10.8799,10.9066,392400.0
2009-02-02 14:30:00,12.3,12.31,12.27,12.29,306800.0,10.9154,10.9243,10.8888,10.9066,306800.0
2009-02-02 14:35:00,12.29,12.31,12.26,12.3,305200.0,10.9066,10.9243,10.8799,10.9154,305200.0
2009-02-02 14:40:00,12.31,12.31,12.29,12.31,298000.0,10.9243,10.9243,10.9066,10.9243,298000.0
2009-02-02 14:45:00,12.31,12.31,12.28,12.31,266000.0,10.9243,10.9243,10.8977,10.9243,266000.0
2009-02-02 14:50:00,12.31,12.31,12.29,12.31,176400.0,10.9243,10.9243,10.9066,10.9243,176400.0
2009-02-02 14:55:00,12.31,12.33,12.28,12.28,213200.0,10.9243,10.9421,10.8977,10.8977,213200.0
2009-02-02 15:00:00,12.28,12.3,12.26,12.3,341600.0,10.8977,10.9154,10.8799,10.9154,341600.0
2009-02-02 15:05:00,12.3,12.34,12.3,12.34,252000.0,10.9154,10.9509,10.9154,10.9509,252000.0
2009-02-02 15:10:00,12.34,12.38,12.34,12.37,236000.0,10.9509,10.9864,10.9509,10.9776,236000.0
2009-02-02 15:15:00,12.37,12.38,12.36,12.37,262800.0,10.9776,10.9864,10.9687,10.9776,262800.0
2009-02-02 15:20:00,12.37,12.43,12.36,12.4,506800.0,10.9776,11.0308,10.9687,11.0042,506800.0
2009-02-02 15:25:00,12.4,12.41,12.36,12.41,488400.0,11.0042,11.0131,10.9687,11.0131,488400.0
2009-02-02 15:30:00,12.41,12.47,12.41,12.46,494800.0,11.0131,11.0663,11.0131,11.0574,494800.0
2009-02-02 15:35:00,12.46,12.47,12.41,12.46,461200.0,11.0574,11.0663,11.0131,11.0574,461200.0
2009-02-02 15:40:00,12.46,12.49,12.42,12.43,477200.0,11.0574,11.0841,11.0219,11.0308,477200.0
2009-02-02 15:45:00,12.43,12.45,12.42,12.44,389600.0,11.0308,11.0486,11.0219,11.0397,389600.0
2009-02-02 15:50:00,12.44,12.47,12.43,12.45,525600.0,11.0397,11.0663,11.0308,11.0486,525600.0
2009-02-02 15:55:00,12.46,12.5,12.45,12.49,830400.0,11.0574,11.0929,11.0486,11.0841,830400.0
2009-02-03 09:30:00,12.55,12.56,12.44,12.49,741600.0,11.1373,11.1462,11.0397,11.0841,741600.0
2009-02-03 09:35:00,12.49,12.5,12.43,12.47,438000.0,11.0841,11.0929,11.0308,11.0663,438000.0
2009-02-03 09:40:00,12.47,12.58,12.46,12.54,590000.0,11.0663,11.1639,11.0574,11.1284,590000.0
2009-02-03 09:45:00,12.55,12.56,12.5,12.56,362800.0,11.1373,11.1462,11.0929,11.1462,362800.0
2009-02-03 09:50:00,12.56,12.58,12.53,12.54,520400.0,11.1462,11.1639,11.1196,11.1284,520400.0
2009-02-03 09:55:00,12.54,12.6,12.54,12.58,634800.0,11.1284,11.1817,11.1284,11.1639,634800.0
2009-02-03 10:00:00,12.58,12.68,12.58,12.68,1021600.0,11.1639,11.2527,11.1639,11.2527,1021600.0
2009-02-03 10:05:00,12.68,12.71,12.66,12.68,540000.0,11.2527,11.2793,11.2349,11.2527,540000.0
2009-02-03 10:10:00,12.68,12.74,12.67,12.71,540000.0,11.2527,11.3059,11.2438,11.2793,540000.0
2009-02-03 10:15:00,12.71,12.74,12.59,12.62,458400.0,11.2793,11.3059,11.1728,11.1994,458400.0
2009-02-03 10:20:00,12.61,12.62,12.56,12.61,349200.0,11.1905,11.1994,11.1462,11.1905,349200.0
2009-02-03 10:25:00,12.61,12.64,12.58,12.63,240800.0,11.1905,11.2172,11.1639,11.2083,240800.0
2009-02-03 10:30:00,12.62,12.63,12.6,12.61,257200.0,11.1994,11.2083,11.1817,11.1905,257200.0
2009-02-03 10:35:00,12.61,12.63,12.56,12.57,212400.0,11.1905,11.2083,11.1462,11.155,212400.0
2009-02-03 10:40:00,12.57,12.58,12.54,12.56,188800.0,11.155,11.1639,11.1284,11.1462,188800.0
2009-02-03 10:45:00,12.56,12.59,12.55,12.57,297600.0,11.1462,11.1728,11.1373,11.155,297600.0
2009-02-03 10:50:00,12.56,12.59,12.51,12.55,573600.0,11.1462,11.1728,11.1018,11.1373,573600.0
2009-02-03 10:55:00,12.55,12.58,12.54,12.55,332800.0,11.1373,11.1639,11.1284,11.1373,332800.0
2009-02-03 11:00:00,12.55,12.57,12.53,12.53,398000.0,11.1373,11.155,11.1196,11.1196,398000.0
2009-02-03 11:05:00,12.53,12.58,12.53,12.54,341600.0,11.1196,11.1639,11.1196,11.1284,341600.0
2009-02-03 11:10:00,12.54,12.55,12.51,12.52,197600.0,11.1284,11.1373,11.1018,11.1107,197600.0
2009-02-03 11:15:00,12.52,12.53,12.5,12.51,275600.0,11.1107,11.1196,11.0929,11.1018,275600.0
2009-02-03 11:20:00,12.51,12.51,12.36,12.43,1024800.0,11.1018,11.1018,10.9687,11.0308,1024800.0
2009-02-03 11:25:00,12.43,12.43,12.33,12.34,428400.0,11.0308,11.0308,10.9421,10.9509,428400.0
2009-02-03 11:30:00,12.34,12.35,12.28,12.34,374800.0,10.9509,10.9598,10.8977,10.9509,374800.0
2009-02-03 11:35:00,12.34,12.35,12.18,12.25,754400.0,10.9509,10.9598,10.8089,10.8711,754400.0
2009-02-03 11:40:00,12.24,12.3,12.15,12.29,318400.0,10.8622,10.9154,10.7823,10.9066,318400.0
2009-02-03 11:45:00,12.3,12.32,12.27,12.32,173200.0,10.9154,10.9332,10.8888,10.9332,173200.0
2009-02-03 11:50:00,12.33,12.34,12.29,12.32,241600.0,10.9421,10.9509,10.9066,10.9332,241600.0
2009-02-03 11:55:00,12.32,12.33,12.29,12.33,208000.0,10.9332,10.9421,10.9066,10.9421,208000.0
2009-02-03 12:00:00,12.33,12.34,12.28,12.28,208000.0,10.9421,10.9509,10.8977,10.8977,208000.0
2009-02-03 12:05:00,12.28,12.31,12.26,12.26,222800.0,10.8977,10.9243,10.8799,10.8799,222800.0
2009-02-03 12:10:00,12.26,12.31,12.13,12.31,316000.0,10.8799,10.9243,10.7646,10.9243,316000.0
2009-02-03 12:15:00,12.3,12.33,12.29,12.3,157200.0,10.9154,10.9421,10.9066,10.9154,157200.0
2009-02-03 12:20:00,12.3,12.3,12.26,12.26,123600.0,10.9154,10.9154,10.8799,10.8799,123600.0
2009-02-03 12:25:00,12.26,12.28,12.22,12.23,132800.0,10.8799,10.8977,10.8444,10.8533,132800.0
2009-02-03 12:30:00,12.22,12.31,12.22,12.29,198400.0,10.8444,10.9243,10.8444,10.9066,198400.0
2009-02-03 12:35:00,12.29,12.3,12.28,12.29,144400.0,10.9066,10.9154,10.8977,10.9066,144400.0
2009-02-03 12:40:00,12.29,12.3,12.27,12.28,246000.0,10.9066,10.9154,10.8888,10.8977,246000.0
2009-02-03 12:45:00,12.28,12.29,12.27,12.29,141200.0,10.8977,10.9066,10.8888,10.9066,141200.0
2009-02-03 12:50:00,12.29,12.3,12.26,12.27,166800.0,10.9066,10.9154,10.8799,10.8888,166800.0
2009-02-03 12:55:00,12.27,12.29,12.25,12.27,215200.0,10.8888,10.9066,10.8711,10.8888,215200.0
2009-02-03 13:00:00,12.26,12.27,12.23,12.23,146000.0,10.8799,10.8888,10.8533,10.8533,146000.0
2009-02-03 13:05:00,12.22,12.24,12.21,12.22,158800.0,10.8444,10.8622,10.8356,10.8444,158800.0
2009-02-03 13:10:00,12.22,12.22,12.19,12.19,131600.0,10.8444,10.8444,10.8178,10.8178,131600.0
2009-02-03 13:15:00,12.19,12.21,12.18,12.2,204800.0,10.8178,10.8356,10.8089,10.8267,204800.0
2009-02-03 13:20:00,12.2,12.21,12.17,12.17,182000.0,10.8267,10.8356,10.8001,10.8001,182000.0
2009-02-03 13:25:00,12.17,12.2,12.17,12.19,156000.0,10.8001,10.8267,10.8001,10.8178,156000.0
2009-02-03 13:30:00,12.19,12.19,12.17,12.17,126400.0,10.8178,10.8178,10.8001,10.8001,126400.0
2009-02-03 13:35:00,12.17,12.19,12.16,12.18,178800.0,10.8001,10.8178,10.7912,10.8089,178800.0
2009-02-03 13:40:00,12.17,12.18,12.15,12.15,211600.0,10.8001,10.8089,10.7823,10.7823,211600.0
2009-02-03 13:45:00,12.15,12.16,12.06,12.08,426800.0,10.7823,10.7912,10.7025,10.7202,426800.0
2009-02-03 13:50:00,12.08,12.09,12.05,12.08,324800.0,10.7202,10.7291,10.6936,10.7202,324800.0
2009-02-03 13:55:00,12.08,12.09,12.05,12.06,271600.0,10.7202,10.7291,10.6936,10.7025,271600.0
2009-02-03 14:00:00,12.06,12.08,12.05,12.06,348000.0,10.7025,10.7202,10.6936,10.7025,348000.0
2009-02-03 14:05:00,12.06,12.15,12.05,12.14,428400.0,10.7025,10.7823,10.6936,10.7735,428400.0
2009-02-03 14:10:00,12.14,12.15,12.11,12.13,398400.0,10.7735,10.7823,10.7468,10.7646,398400.0
2009-02-03 14:15:00,12.13,12.14,12.09,12.1,255600.0,10.7646,10.7735,10.7291,10.738,255600.0
2009-02-03 14:20:00,12.1,12.14,12.07,12.14,238000.0,10.738,10.7735,10.7113,10.7735,238000.0
2009-02-03 14:25:00,12.14,12.15,12.08,12.08,193200.0,10.7735,10.7823,10.7202,10.7202,193200.0
2009-02-03 14:30:00,12.09,12.15,12.08,12.14,340800.0,10.7291,10.7823,10.7202,10.7735,340800.0
2009-02-03 14:35:00,12.14,12.16,12.1,12.12,302000.0,10.7735,10.7912,10.738,10.7557,302000.0
2009-02-03 14:40:00,12.12,12.19,12.12,12.19,369200.0,10.7557,10.8178,10.7557,10.8178,369200.0
2009-02-03 14:45:00,12.19,12.21,12.15,12.15,270400.0,10.8178,10.8356,10.7823,10.7823,270400.0
2009-02-03 14:50:00,12.15,12.19,12.14,12.15,178400.0,10.7823,10.8178,10.7735,10.7823,178400.0
2009-02-03 14:55:00,12.15,12.17,12.13,12.13,294800.0,10.7823,10.8001,10.7646,10.7646,294800.0
2009-02-03 15:00:00,12.13,12.15,12.11,12.13,342000.0,10.7646,10.7823,10.7468,10.7646,342000.0
2009-02-03 15:05:00,12.13,12.14,12.11,12.13,313200.0,10.7646,10.7735,10.7468,10.7646,313200.0
2009-02-03 15:10:00,12.13,12.15,12.12,12.13,668400.0,10.7646,10.7823,10.7557,10.7646,668400.0
2009-02-03 15:15:00,12.13,12.15,12.11,12.14,373200.0,10.7646,10.7823,10.7468,10.7735,373200.0
2009-02-03 15:20:00,12.14,12.23,12.14,12.21,402800.0,10.7735,10.8533,10.7735,10.8356,402800.0
2009-02-03 15:25:00,12.21,12.24,12.18,12.2,325600.0,10.8356,10.8622,10.8089,10.8267,325600.0
2009-02-03 15:30:00,12.21,12.26,12.19,12.19,474400.0,10.8356,10.8799,10.8178,10.8178,474400.0
2009-02-03 15:35:00,12.19,12.23,12.19,12.22,337600.0,10.8178,10.8533,10.8178,10.8444,337600.0
2009-02-03 15:40:00,12.22,12.22,12.17,12.17,605200.0,10.8444,10.8444,10.8001,10.8001,605200.0
2009-02-03 15:45:00,12.17,12.21,12.16,12.2,496000.0,10.8001,10.8356,10.7912,10.8267,496000.0
2009-02-03 15:50:00,12.2,12.21,12.13,12.13,639600.0,10.8267,10.8356,10.7646,10.7646,639600.0
2009-02-03 15:55:00,12.13,12.14,12.05,12.1,1241200.0,10.7646,10.7735,10.6936,10.738,1241200.0
2009-02-04 09:30:00,12.22,12.32,12.15,12.27,492800.0,10.8444,10.9332,10.7823,10.8888,492800.0
2009-02-04 09:35:00,12.27,12.29,12.14,12.28,462000.0,10.8888,10.9066,10.7735,10.8977,462000.0
2009-02-04 09:40:00,12.27,12.35,12.23,12.26,269600.0,10.8888,10.9598,10.8533,10.8799,269600.0
2009-02-04 09:45:00,12.26,12.31,12.18,12.2,262000.0,10.8799,10.9243,10.8089,10.8267,262000.0
2009-02-04 09:50:00,12.2,12.27,12.18,12.25,319600.0,10.8267,10.8888,10.8089,10.8711,319600.0
2009-02-04 09:55:00,12.25,12.36,12.24,12.35,508800.0,10.8711,10.9687,10.8622,10.9598,508800.0
2009-02-04 10:00:00,12.35,12.49,12.35,12.49,767200.0,10.9598,11.0841,10.9598,11.0841,767200.0
2009-02-04 10:05:00,12.49,12.49,12.43,12.49,629600.0,11.0841,11.0841,11.0308,11.0841,629600.0
2009-02-04 10:10:00,12.49,12.51,12.44,12.44,880400.0,11.0841,11.1018,11.0397,11.0397,880400.0
2009-02-04 10:15:00,12.44,12.49,12.44,12.46,249200.0,11.0397,11.0841,11.0397,11.0574,249200.0
2009-02-04 10:20:00,12.45,12.49,12.45,12.45,237200.0,11.0486,11.0841,11.0486,11.0486,237200.0
2009-02-04 10:25:00,12.45,12.47,12.4,12.46,274800.0,11.0486,11.0663,11.0042,11.0574,274800.0
2009-02-04 10:30:00,12.46,12.5,12.44,12.49,301200.0,11.0574,11.0929,11.0397,11.0841,301200.0
2009-02-04 10:35:00,12.49,12.52,12.48,12.51,648400.0,11.0841,11.1107,11.0752,11.1018,648400.0
2009-02-04 10:40:00,12.51,12.56,12.5,12.51,329600.0,11.1018,11.1462,11.0929,11.1018,329600.0
2009-02-04 10:45:00,12.51,12.54,12.5,12.52,191600.0,11.1018,11.1284,11.0929,11.1107,191600.0
2009-02-04 10:50:00,12.52,12.52,12.49,12.51,274800.0,11.1107,11.1107,11.0841,11.1018,274800.0
2009-02-04 10:55:00,12.51,12.52,12.5,12.51,264400.0,11.1018,11.1107,11.0929,11.1018,264400.0
2009-02-04 11:00:00,12.51,12.53,12.5,12.51,259200.0,11.1018,11.1196,11.0929,11.1018,259200.0
2009-02-04 11:05:00,12.51,12.55,12.51,12.54,412400.0,11.1018,11.1373,11.1018,11.1284,412400.0
2009-02-04 11:10:00,12.54,12.56,12.52,12.52,373200.0,11.1284,11.1462,11.1107,11.1107,373200.0
2009-02-04 11:15:00,12.53,12.53,12.49,12.51,512800.0,11.1196,11.1196,11.0841,11.1018,512800.0
2009-02-04 11:20:00,12.51,12.51,12.48,12.49,240800.0,11.1018,11.1018,11.0752,11.0841,240800.0
2009-02-04 11:25:00,12.5,12.51,12.48,12.5,165200.0,11.0929,11.1018,11.0752,11.0929,165200.0
2009-02-04 11:30:00,12.5,12.5,12.49,12.5,137200.0,11.0929,11.0929,11.0841,11.0929,137200.0
2009-02-04 11:35:00,12.5,12.5,12.49,12.49,166000.0,11.0929,11.0929,11.0841,11.0841,166000.0
2009-02-04 11:40:00,12.49,12.5,12.49,12.5,153600.0,11.0841,11.0929,11.0841,11.0929,153600.0
2009-02-04 11:45:00,12.49,12.5,12.47,12.47,258000.0,11.0841,11.0929,11.0663,11.0663,258000.0
2009-02-04 11:50:00,12.47,12.47,12.45,12.46,190800.0,11.0663,11.0663,11.0486,11.0574,190800.0
2009-02-04 11:55:00,12.46,12.46,12.43,12.45,195200.0,11.0574,11.0574,11.0308,11.0486,195200.0
2009-02-04 12:00:00,12.44,12.47,12.43,12.47,172400.0,11.0397,11.0663,11.0308,11.0663,172400.0
2009-02-04 12:05:00,12.47,12.47,12.44,12.44,128800.0,11.0663,11.0663,11.0397,11.0397,128800.0
2009-02-04 12:10:00,12.44,12.45,12.44,12.44,112800.0,11.0397,11.0486,11.0397,11.0397,112800.0
2009-02-04 12:15:00,12.44,12.47,12.42,12.44,146800.0,11.0397,11.0663,11.0219,11.0397,146800.0
2009-02-04 12:20:00,12.43,12.43,12.38,12.39,211200.0,11.0308,11.0308,10.9864,10.9953,211200.0
2009-02-04 12:25:00,12.39,12.4,12.35,12.37,321600.0,10.9953,11.0042,10.9598,10.9776,321600.0
2009-02-04 12:30:00,12.37,12.4,12.37,12.4,87600.0,10.9776,11.0042,10.9776,11.0042,87600.0
2009-02-04 12:35:00,12.4,12.41,12.39,12.41,114800.0,11.0042,11.0131,10.9953,11.0131,114800.0
2009-02-04 12:40:00,12.4,12.41,12.4,12.4,100000.0,11.0042,11.0131,11.0042,11.0042,100000.0
2009-02-04 12:45:00,12.4,12.41,12.4,12.41,56400.0,11.0042,11.0131,11.0042,11.0131,56400.0
2009-02-04 12:50:00,12.41,12.43,12.4,12.43,201200.0,11.0131,11.0308,11.0042,11.0308,201200.0
2009-02-04 12:55:00,12.43,12.43,12.4,12.42,99200.0,11.0308,11.0308,11.0042,11.0219,99200.0
2009-02-04 13:00:00,12.42,12.42,12.38,12.39,256800.0,11.0219,11.0219,10.9864,10.9953,256800.0
2009-02-04 13:05:00,12.39,12.41,12.39,12.41,103200.0,10.9953,11.0131,10.9953,11.0131,103200.0
2009-02-04 13:10:00,12.41,12.41,12.39,12.4,145600.0,11.0131,11.0131,10.9953,11.0042,145600.0
2009-02-04 13:15:00,12.4,12.44,12.38,12.38,174800.0,11.0042,11.0397,10.9864,10.9864,174800.0
2009-02-04 13:20:00,12.39,12.4,12.39,12.39,106000.0,10.9953,11.0042,10.9953,10.9953,106000.0
2009-02-04 13:25:00,12.39,12.43,12.39,12.41,164000.0,10.9953,11.0308,10.9953,11.0131,164000.0
2009-02-04 13:30:00,12.41,12.41,12.37,12.38,128400.0,11.0131,11.0131,10.9776,10.9864,128400.0
2009-02-04 13:35:00,12.37,12.41,12.37,12.39,180400.0,10.9776,11.0131,10.9776,10.9953,180400.0
2009-02-04 13:40:00,12.39,12.4,12.36,12.36,291200.0,10.9953,11.0042,10.9687,10.9687,291200.0
2009-02-04 13:45:00,12.36,12.39,12.35,12.35,311600.0,10.9687,10.9953,10.9598,10.9598,311600.0
2009-02-04 13:50:00,12.35,12.36,12.29,12.29,367600.0,10.9598,10.9687,10.9066,10.9066,367600.0
2009-02-04 13:55:00,12.29,12.29,12.25,12.27,455200.0,10.9066,10.9066,10.8711,10.8888,455200.0
2009-02-04 14:00:00,12.27,12.27,12.25,12.26,353200.0,10.8888,10.8888,10.8711,10.8799,353200.0
2009-02-04 14:05:00,12.26,12.26,12.19,12.25,431600.0,10.8799,10.8799,10.8178,10.8711,431600.0
2009-02-04 14:10:00,12.25,12.28,12.23,12.26,318000.0,10.8711,10.8977,10.8533,10.8799,318000.0
2009-02-04 14:15:00,12.26,12.27,12.25,12.26,288800.0,10.8799,10.8888,10.8711,10.8799,288800.0
2009-02-04 14:20:00,12.27,12.28,12.25,12.27,337200.0,10.8888,10.8977,10.8711,10.8888,337200.0
2009-02-04 14:25:00,12.27,12.27,12.2,12.2,570000.0,10.8888,10.8888,10.8267,10.8267,570000.0
2009-02-04 14:30:00,12.2,12.21,12.15,12.18,495200.0,10.8267,10.8356,10.7823,10.8089,495200.0
2009-02-04 14:35:00,12.18,12.2,12.16,12.18,318400.0,10.8089,10.8267,10.7912,10.8089,318400.0
2009-02-04 14:40:00,12.18,12.19,12.18,12.18,169200.0,10.8089,10.8178,10.8089,10.8089,169200.0
2009-02-04 14:45:00,12.18,12.19,12.16,12.17,246800.0,10.8089,10.8178,10.7912,10.8001,246800.0
2009-02-04 14:50:00,12.18,12.21,12.17,12.2,192400.0,10.8089,10.8356,10.8001,10.8267,192400.0
2009-02-04 14:55:00,12.19,12.25,12.16,12.25,406400.0,10.8178,10.8711,10.7912,10.8711,406400.0
2009-02-04 15:00:00,12.25,12.25,12.18,12.21,332000.0,10.8711,10.8711,10.8089,10.8356,332000.0
2009-02-04 15:05:00,12.21,12.22,12.19,12.21,300400.0,10.8356,10.8444,10.8178,10.8356,300400.0
2009-02-04 15:10:00,12.22,12.23,12.19,12.2,236000.0,10.8444,10.8533,10.8178,10.8267,236000.0
2009-02-04 15:15:00,12.19,12.22,12.19,12.19,309600.0,10.8178,10.8444,10.8178,10.8178,309600.0
2009-02-04 15:20:00,12.2,12.22,12.18,12.19,462800.0,10.8267,10.8444,10.8089,10.8178,462800.0
2009-02-04 15:25:00,12.19,12.22,12.18,12.19,460000.0,10.8178,10.8444,10.8089,10.8178,460000.0
2009-02-04 15:30:00,12.2,12.22,12.19,12.21,310400.0,10.8267,10.8444,10.8178,10.8356,310400.0
2009-02-04 15:35:00,12.21,12.21,12.2,12.21,380000.0,10.8356,10.8356,10.8267,10.8356,380000.0
2009-02-04 15:40:00,12.21,12.22,12.2,12.21,559200.0,10.8356,10.8444,10.8267,10.8356,559200.0
2009-02-04 15:45:00,12.21,12.24,12.21,12.23,501600.0,10.8356,10.8622,10.8356,10.8533,501600.0
2009-02-04 15:50:00,12.23,12.27,12.21,12.24,638800.0,10.8533,10.8888,10.8356,10.8622,638800.0
2009-02-04 15:55:00,12.24,12.28,12.22,12.26,1168000.0,10.8622,10.8977,10.8444,10.8799,1168000.0
2009-02-05 09:30:00,13.04,13.06,12.88,12.93,5841600.0,11.5721,11.5899,11.4302,11.4745,5841600.0
2009-02-05 09:35:00,12.91,13.31,12.91,13.3,4406400.0,11.4568,11.8117,11.4568,11.8029,4406400.0
2009-02-05 09:40:00,13.31,13.44,13.24,13.44,4015600.0,11.8117,11.9271,11.7496,11.9271,4015600.0
2009-02-05 09:45:00,13.44,13.47,13.38,13.45,3126400.0,11.9271,11.9537,11.8739,11.936,3126400.0
2009-02-05 09:50:00,13.45,13.49,13.34,13.43,2704000.0,11.936,11.9715,11.8384,11.9182,2704000.0
2009-02-05 09:55:00,13.43,13.44,13.21,13.31,3600800.0,11.9182,11.9271,11.723,11.8117,3600800.0
2009-02-05 10:00:00,13.32,13.43,13.31,13.42,1819200.0,11.8206,11.9182,11.8117,11.9094,1819200.0
2009-02-05 10:05:00,13.42,13.45,13.33,13.36,1544000.0,11.9094,11.936,11.8295,11.8561,1544000.0
2009-02-05 10:10:00,13.36,13.43,13.34,13.43,1214800.0,11.8561,11.9182,11.8384,11.9182,1214800.0
2009-02-05 10:15:00,13.42,13.43,13.3,13.33,1025600.0,11.9094,11.9182,11.8029,11.8295,1025600.0
2009-02-05 10:20:00,13.33,13.41,13.31,13.37,841200.0,11.8295,11.9005,11.8117,11.865,841200.0
2009-02-05 10:25:00,13.37,13.41,13.36,13.37,1011200.0,11.865,11.9005,11.8561,11.865,1011200.0
2009-02-05 10:30:00,13.37,13.41,13.34,13.38,1162000.0,11.865,11.9005,11.8384,11.8739,1162000.0
2009-02-05 10:35:00,13.38,13.4,13.32,13.39,1168000.0,11.8739,11.8916,11.8206,11.8827,1168000.0
2009-02-05 10:40:00,13.39,13.46,13.38,13.4,1344800.0,11.8827,11.9449,11.8739,11.8916,1344800.0
2009-02-05 10:45:00,13.4,13.42,13.34,13.35,1360000.0,11.8916,11.9094,11.8384,11.8472,1360000.0
2009-02-05 10:50:00,13.34,13.37,13.11,13.21,3316800.0,11.8384,11.865,11.6343,11.723,3316800.0
2009-02-05 10:55:00,13.22,13.29,13.17,13.17,1730000.0,11.7319,11.794,11.6875,11.6875,1730000.0
2009-02-05 11:00:00,13.17,13.31,13.17,13.31,1200000.0,11.6875,11.8117,11.6875,11.8117,1200000.0
2009-02-05 11:05:00,13.31,13.33,13.27,13.32,888800.0,11.8117,11.8295,11.7763,11.8206,888800.0
2009-02-05 11:10:00,13.32,13.34,13.24,13.26,835200.0,11.8206,11.8384,11.7496,11.7674,835200.0
2009-02-05 11:15:00,13.27,13.29,13.23,13.23,545600.0,11.7763,11.794,11.7408,11.7408,545600.0
2009-02-05 11:20:00,13.24,13.25,13.22,13.25,485600.0,11.7496,11.7585,11.7319,11.7585,485600.0
2009-02-05 11:25:00,13.24,13.28,13.21,13.21,688800.0,11.7496,11.7851,11.723,11.723,688800.0
2009-02-05 11:30:00,13.22,13.3,13.2,13.28,596400.0,11.7319,11.8029,11.7141,11.7851,596400.0
2009-02-05 11:35:00,13.28,13.29,13.25,13.25,574400.0,11.7851,11.794,11.7585,11.7585,574400.0
2009-02-05 11:40:00,13.25,13.25,13.18,13.24,608400.0,11.7585,11.7585,11.6964,11.7496,608400.0
2009-02-05 11:45:00,13.24,13.28,13.24,13.27,324400.0,11.7496,11.7851,11.7496,11.7763,324400.0
2009-02-05 11:50:00,13.28,13.31,13.27,13.29,753200.0,11.7851,11.8117,11.7763,11.794,753200.0
2009-02-05 11:55:00,13.29,13.35,13.27,13.34,497600.0,11.794,11.8472,11.7763,11.8384,497600.0
2009-02-05 12:00:00,13.34,13.41,13.33,13.4,927600.0,11.8384,11.9005,11.8295,11.8916,927600.0
2009-02-05 12:05:00,13.39,13.46,13.39,13.45,1125600.0,11.8827,11.9449,11.8827,11.936,1125600.0
2009-02-05 12:10:00,13.45,13.49,13.43,13.44,980800.0,11.936,11.9715,11.9182,11.9271,980800.0
2009-02-05 12:15:00,13.44,13.46,13.43,13.44,629200.0,11.9271,11.9449,11.9182,11.9271,629200.0
2009-02-05 12:20:00,13.44,13.47,13.44,13.47,454800.0,11.9271,11.9537,11.9271,11.9537,454800.0
2009-02-05 12:25:00,13.47,13.47,13.44,13.44,445600.0,11.9537,11.9537,11.9271,11.9271,445600.0
2009-02-05 12:30:00,13.44,13.46,13.4,13.43,395600.0,11.9271,11.9449,11.8916,11.9182,395600.0
2009-02-05 12:35:00,13.44,13.47,13.43,13.45,531200.0,11.9271,11.9537,11.9182,11.936,531200.0
2009-02-05 12:40:00,13.45,13.47,13.44,13.46,319200.0,11.936,11.9537,11.9271,11.9449,319200.0
2009-02-05 12:45:00,13.47,13.49,13.44,13.45,598400.0,11.9537,11.9715,11.9271,11.936,598400.0
2009-02-05 12:50:00,13.45,13.47,13.45,13.46,449600.0,11.936,11.9537,11.936,11.9449,449600.0
2009-02-05 12:55:00,13.46,13.54,13.46,13.52,2059200.0,11.9449,12.0159,11.9449,11.9981,2059200.0
2009-02-05 13:00:00,13.52,13.56,13.49,13.52,926800.0,11.9981,12.0336,11.9715,11.9981,926800.0
2009-02-05 13:05:00,13.52,13.61,13.5,13.58,825200.0,11.9981,12.078,11.9804,12.0514,825200.0
2009-02-05 13:10:00,13.58,13.6,13.47,13.51,772400.0,12.0514,12.0691,11.9537,11.9892,772400.0
2009-02-05 13:15:00,13.5,13.65,13.5,13.65,956800.0,11.9804,12.1135,11.9804,12.1135,956800.0
2009-02-05 13:20:00,13.65,13.74,13.62,13.63,1548400.0,12.1135,12.1933,12.0869,12.0957,1548400.0
2009-02-05 13:25:00,13.63,13.72,13.62,13.67,761200.0,12.0957,12.1756,12.0869,12.1312,761200.0
2009-02-05 13:30:00,13.67,13.74,13.66,13.71,1143200.0,12.1312,12.1933,12.1224,12.1667,1143200.0
2009-02-05 13:35:00,13.71,13.74,13.7,13.72,713600.0,12.1667,12.1933,12.1578,12.1756,713600.0
2009-02-05 13:40:00,13.72,13.77,13.7,13.75,1522400.0,12.1756,12.22,12.1578,12.2022,1522400.0
2009-02-05 13:45:00,13.75,13.78,13.72,13.72,1130000.0,12.2022,12.2288,12.1756,12.1756,1130000.0
2009-02-05 13:50:00,13.72,13.73,13.7,13.73,602400.0,12.1756,12.1845,12.1578,12.1845,602400.0
2009-02-05 13:55:00,13.73,13.74,13.67,13.69,776000.0,12.1845,12.1933,12.1312,12.149,776000.0
2009-02-05 14:00:00,13.68,13.76,13.67,13.72,904400.0,12.1401,12.2111,12.1312,12.1756,904400.0
2009-02-05 14:05:00,13.72,13.76,13.7,13.74,618800.0,12.1756,12.2111,12.1578,12.1933,618800.0
2009-02-05 14:10:00,13.74,13.75,13.67,13.68,638400.0,12.1933,12.2022,12.1312,12.1401,638400.0
2009-02-05 14:15:00,13.68,13.71,13.58,13.67,669200.0,12.1401,12.1667,12.0514,12.1312,669200.0
2009-02-05 14:20:00,13.67,13.75,13.65,13.72,720800.0,12.1312,12.2022,12.1135,12.1756,720800.0
2009-02-05 14:25:00,13.72,13.74,13.7,13.73,526800.0,12.1756,12.1933,12.1578,12.1845,526800.0
2009-02-05 14:30:00,13.72,13.74,13.46,13.67,802000.0,12.1756,12.1933,11.9449,12.1312,802000.0
2009-02-05 14:35:00,13.67,13.73,13.65,13.7,530400.0,12.1312,12.1845,12.1135,12.1578,530400.0
2009-02-05 14:40:00,13.7,13.71,13.65,13.67,456000.0,12.1578,12.1667,12.1135,12.1312,456000.0
2009-02-05 14:45:00,13.67,13.68,13.63,13.63,547200.0,12.1312,12.1401,12.0957,12.0957,547200.0
2009-02-05 14:50:00,13.63,13.65,13.5,13.53,827200.0,12.0957,12.1135,11.9804,12.007,827200.0
2009-02-05 14:55:00,13.52,13.54,13.42,13.44,1203200.0,11.9981,12.0159,11.9094,11.9271,1203200.0
2009-02-05 15:00:00,13.44,13.47,13.37,13.38,1167200.0,11.9271,11.9537,11.865,11.8739,1167200.0
2009-02-05 15:05:00,13.38,13.42,13.36,13.38,1135200.0,11.8739,11.9094,11.8561,11.8739,1135200.0
2009-02-05 15:10:00,13.37,13.38,13.31,13.37,1114400.0,11.865,11.8739,11.8117,11.865,1114400.0
2009-02-05 15:15:00,13.37,13.43,13.35,13.37,1216800.0,11.865,11.9182,11.8472,11.865,1216800.0
2009-02-05 15:20:00,13.37,13.4,13.37,13.4,749600.0,11.865,11.8916,11.865,11.8916,749600.0
2009-02-05 15:25:00,13.4,13.42,13.38,13.38,1014400.0,11.8916,11.9094,11.8739,11.8739,1014400.0
2009-02-05 15:30:00,13.38,13.42,13.35,13.42,1010800.0,11.8739,11.9094,11.8472,11.9094,1010800.0
2009-02-05 15:35:00,13.42,13.46,13.42,13.44,934800.0,11.9094,11.9449,11.9094,11.9271,934800.0
2009-02-05 15:40:00,13.44,13.51,13.44,13.51,1017200.0,11.9271,11.9892,11.9271,11.9892,1017200.0
2009-02-05 15:45:00,13.51,13.52,13.4,13.43,1348800.0,11.9892,11.9981,11.8916,11.9182,1348800.0
2009-02-05 15:50:00,13.43,13.47,13.43,13.45,1338000.0,11.9182,11.9537,11.9182,11.936,1338000.0
2009-02-05 15:55:00,13.45,13.47,13.39,13.4,1483200.0,11.936,11.9537,11.8827,11.8916,1483200.0
2009-02-06 09:30:00,13.53,13.61,13.42,13.59,892800.0,12.007,12.078,11.9094,12.0602,892800.0
2009-02-06 09:35:00,13.59,13.69,13.57,13.63,866400.0,12.0602,12.149,12.0425,12.0957,866400.0
2009-02-06 09:40:00,13.63,13.66,13.62,13.65,546800.0,12.0957,12.1224,12.0869,12.1135,546800.0
2009-02-06 09:45:00,13.65,13.66,13.59,13.63,712800.0,12.1135,12.1224,12.0602,12.0957,712800.0
2009-02-06 09:50:00,13.63,13.74,13.62,13.74,743200.0,12.0957,12.1933,12.0869,12.1933,743200.0
2009-02-06 09:55:00,13.74,13.81,13.73,13.79,1223600.0,12.1933,12.2555,12.1845,12.2377,1223600.0
2009-02-06 10:00:00,13.8,13.81,13.76,13.79,700800.0,12.2466,12.2555,12.2111,12.2377,700800.0
2009-02-06 10:05:00,13.79,13.86,13.78,13.86,1146000.0,12.2377,12.2998,12.2288,12.2998,1146000.0
2009-02-06 10:10:00,13.86,13.89,13.83,13.86,1045200.0,12.2998,12.3265,12.2732,12.2998,1045200.0
2009-02-06 10:15:00,13.86,13.88,13.8,13.81,627200.0,12.2998,12.3176,12.2466,12.2555,627200.0
2009-02-06 10:20:00,13.81,13.83,13.75,13.78,657600.0,12.2555,12.2732,12.2022,12.2288,657600.0
2009-02-06 10:25:00,13.78,13.82,13.73,13.74,822400.0,12.2288,12.2643,12.1845,12.1933,822400.0
2009-02-06 10:30:00,13.74,13.79,13.69,13.79,622400.0,12.1933,12.2377,12.149,12.2377,622400.0
2009-02-06 10:35:00,13.79,13.81,13.76,13.79,337200.0,12.2377,12.2555,12.2111,12.2377,337200.0
2009-02-06 10:40:00,13.79,13.81,13.74,13.75,562800.0,12.2377,12.2555,12.1933,12.2022,562800.0
2009-02-06 10:45:00,13.75,13.79,13.72,13.79,371200.0,12.2022,12.2377,12.1756,12.2377,371200.0
2009-02-06 10:50:00,13.79,13.85,13.77,13.85,536800.0,12.2377,12.291,12.22,12.291,536800.0
2009-02-06 10:55:00,13.85,13.88,13.8,13.81,656800.0,12.291,12.3176,12.2466,12.2555,656800.0
2009-02-06 11:00:00,13.82,13.87,13.81,13.85,460400.0,12.2643,12.3087,12.2555,12.291,460400.0
2009-02-06 11:05:00,13.85,13.9,13.79,13.79,624800.0,12.291,12.3353,12.2377,12.2377,624800.0
2009-02-06 11:10:00,13.79,13.82,13.79,13.81,340400.0,12.2377,12.2643,12.2377,12.2555,340400.0
2009-02-06 11:15:00,13.81,13.85,13.81,13.82,450000.0,12.2555,12.291,12.2555,12.2643,450000.0
2009-02-06 11:20:00,13.82,13.82,13.71,13.72,634000.0,12.2643,12.2643,12.1667,12.1756,634000.0
2009-02-06 11:25:00,13.72,13.75,13.72,13.72,376000.0,12.1756,12.2022,12.1756,12.1756,376000.0
2009-02-06 11:30:00,13.72,13.76,13.71,13.75,368000.0,12.1756,12.2111,12.1667,12.2022,368000.0
2009-02-06 11:35:00,13.75,13.76,13.66,13.67,398800.0,12.2022,12.2111,12.1224,12.1312,398800.0
2009-02-06 11:40:00,13.67,13.76,13.67,13.76,422800.0,12.1312,12.2111,12.1312,12.2111,422800.0
2009-02-06 11:45:00,13.76,13.77,13.74,13.74,632400.0,12.2111,12.22,12.1933,12.1933,632400.0
2009-02-06 11:50:00,13.74,13.76,13.74,13.76,427200.0,12.1933,12.2111,12.1933,12.2111,427200.0
2009-02-06 11:55:00,13.77,13.8,13.76,13.79,311200.0,12.22,12.2466,12.2111,12.2377,311200.0
2009-02-06 12:00:00,13.8,13.81,13.77,13.81,512000.0,12.2466,12.2555,12.22,12.2555,512000.0
2009-02-06 12:05:00,13.8,13.83,13.8,13.83,374800.0,12.2466,12.2732,12.2466,12.2732,374800.0
2009-02-06 12:10:00,13.83,13.86,13.74,13.74,471200.0,12.2732,12.2998,12.1933,12.1933,471200.0
2009-02-06 12:15:00,13.76,13.76,13.7,13.72,471600.0,12.2111,12.2111,12.1578,12.1756,471600.0
2009-02-06 12:20:00,13.71,13.76,13.71,13.73,489200.0,12.1667,12.2111,12.1667,12.1845,489200.0
2009-02-06 12:25:00,13.73,13.74,13.71,13.72,243200.0,12.1845,12.1933,12.1667,12.1756,243200.0
2009-02-06 12:30:00,13.72,13.76,13.71,13.72,366400.0,12.1756,12.2111,12.1667,12.1756,366400.0
2009-02-06 12:35:00,13.72,13.74,13.7,13.74,416000.0,12.1756,12.1933,12.1578,12.1933,416000.0
2009-02-06 12:40:00,13.74,13.76,13.73,13.75,217600.0,12.1933,12.2111,12.1845,12.2022,217600.0
2009-02-06 12:45:00,13.76,13.78,13.75,13.76,238000.0,12.2111,12.2288,12.2022,12.2111,238000.0
2009-02-06 12:50:00,13.76,13.77,13.75,13.76,237600.0,12.2111,12.22,12.2022,12.2111,237600.0
2009-02-06 12:55:00,13.76,13.78,13.76,13.77,172000.0,12.2111,12.2288,12.2111,12.22,172000.0
2009-02-06 13:00:00,13.78,13.81,13.78,13.81,244800.0,12.2288,12.2555,12.2288,12.2555,244800.0
2009-02-06 13:05:00,13.81,13.86,13.81,13.85,380400.0,12.2555,12.2998,12.2555,12.291,380400.0
2009-02-06 13:10:00,13.85,13.87,13.84,13.86,466000.0,12.291,12.3087,12.2821,12.2998,466000.0
2009-02-06 13:15:00,13.87,13.89,13.87,13.88,320800.0,12.3087,12.3265,12.3087,12.3176,320800.0
2009-02-06 13:20:00,13.88,13.93,13.87,13.92,545200.0,12.3176,12.362,12.3087,12.3531,545200.0
2009-02-06 13:25:00,13.93,13.94,13.9,13.9,391600.0,12.362,12.3708,12.3353,12.3353,391600.0
2009-02-06 13:30:00,13.91,13.92,13.89,13.9,468000.0,12.3442,12.3531,12.3265,12.3353,468000.0
2009-02-06 13:35:00,13.9,13.92,13.89,13.9,324800.0,12.3353,12.3531,12.3265,12.3353,324800.0
2009-02-06 13:40:00,13.9,13.91,13.89,13.9,369600.0,12.3353,12.3442,12.3265,12.3353,369600.0
2009-02-06 13:45:00,13.91,13.99,13.91,13.97,583200.0,12.3442,12.4152,12.3442,12.3975,583200.0
2009-02-06 13:50:00,13.97,14.0,13.97,14.0,508400.0,12.3975,12.4241,12.3975,12.4241,508400.0
2009-02-06 13:55:00,13.99,14.0,13.98,13.99,498800.0,12.4152,12.4241,12.4063,12.4152,498800.0
2009-02-06 14:00:00,13.99,13.99,13.89,13.9,766400.0,12.4152,12.4152,12.3265,12.3353,766400.0
2009-02-06 14:05:00,13.9,13.9,13.83,13.85,608000.0,12.3353,12.3353,12.2732,12.291,608000.0
2009-02-06 14:10:00,13.84,13.9,13.74,13.74,570400.0,12.2821,12.3353,12.1933,12.1933,570400.0
2009-02-06 14:15:00,13.85,13.88,13.81,13.82,463200.0,12.291,12.3176,12.2555,12.2643,463200.0
2009-02-06 14:20:00,13.82,13.88,13.82,13.86,394000.0,12.2643,12.3176,12.2643,12.2998,394000.0
2009-02-06 14:25:00,13.87,13.87,13.82,13.83,355600.0,12.3087,12.3087,12.2643,12.2732,355600.0
2009-02-06 14:30:00,13.82,13.87,13.82,13.86,448000.0,12.2643,12.3087,12.2643,12.2998,448000.0
2009-02-06 14:35:00,13.87,13.87,13.8,13.82,488800.0,12.3087,12.3087,12.2466,12.2643,488800.0
2009-02-06 14:40:00,13.82,13.85,13.78,13.79,482800.0,12.2643,12.291,12.2288,12.2377,482800.0
2009-02-06 14:45:00,13.79,13.84,13.79,13.82,358000.0,12.2377,12.2821,12.2377,12.2643,358000.0
2009-02-06 14:50:00,13.81,13.83,13.79,13.83,663600.0,12.2555,12.2732,12.2377,12.2732,663600.0
2009-02-06 14:55:00,13.82,13.84,13.8,13.81,403200.0,12.2643,12.2821,12.2466,12.2555,403200.0
2009-02-06 15:00:00,13.81,13.81,13.76,13.76,498000.0,12.2555,12.2555,12.2111,12.2111,498000.0
2009-02-06 15:05:00,13.77,13.78,13.73,13.73,730400.0,12.22,12.2288,12.1845,12.1845,730400.0
2009-02-06 15:10:00,13.73,13.77,13.72,13.76,684400.0,12.1845,12.22,12.1756,12.2111,684400.0
2009-02-06 15:15:00,13.77,13.77,13.75,13.76,451200.0,12.22,12.22,12.2022,12.2111,451200.0
2009-02-06 15:20:00,13.76,13.77,13.75,13.77,579200.0,12.2111,12.22,12.2022,12.22,579200.0
2009-02-06 15:25:00,13.77,13.77,13.75,13.76,552000.0,12.22,12.22,12.2022,12.2111,552000.0
2009-02-06 15:30:00,13.76,13.81,13.76,13.8,627600.0,12.2111,12.2555,12.2111,12.2466,627600.0
2009-02-06 15:35:00,13.79,13.85,13.79,13.85,689200.0,12.2377,12.291,12.2377,12.291,689200.0
2009-02-06 15:40:00,13.85,13.92,13.85,13.89,790400.0,12.291,12.3531,12.291,12.3265,790400.0
2009-02-06 15:45:00,13.89,13.91,13.88,13.89,1026400.0,12.3265,12.3442,12.3176,12.3265,1026400.0
2009-02-06 15:50:00,13.89,13.93,13.87,13.87,1971200.0,12.3265,12.362,12.3087,12.3087,1971200.0
2009-02-06 15:55:00,13.86,13.87,13.8,13.83,1573600.0,12.2998,12.3087,12.2466,12.2732,1573600.0
2009-02-09 09:30:00,13.88,13.92,13.65,13.67,734400.0,12.3176,12.3531,12.1135,12.1312,734400.0
2009-02-09 09:35:00,13.68,13.8,13.66,13.77,596000.0,12.1401,12.2466,12.1224,12.22,596000.0
2009-02-09 09:40:00,13.77,13.77,13.72,13.73,482400.0,12.22,12.22,12.1756,12.1845,482400.0
2009-02-09 09:45:00,13.73,13.84,13.73,13.84,294000.0,12.1845,12.2821,12.1845,12.2821,294000.0
2009-02-09 09:50:00,13.84,13.92,13.82,13.92,650800.0,12.2821,12.3531,12.2643,12.3531,650800.0
2009-02-09 09:55:00,13.92,14.0,13.91,13.96,1032400.0,12.3531,12.4241,12.3442,12.3886,1032400.0
2009-02-09 10:00:00,13.96,13.97,13.91,13.92,768800.0,12.3886,12.3975,12.3442,12.3531,768800.0
2009-02-09 10:05:00,13.92,13.92,13.85,13.87,451200.0,12.3531,12.3531,12.291,12.3087,451200.0
2009-02-09 10:10:00,13.87,13.87,13.69,13.75,851200.0,12.3087,12.3087,12.149,12.2022,851200.0
2009-02-09 10:15:00,13.75,13.79,13.74,13.74,494800.0,12.2022,12.2377,12.1933,12.1933,494800.0
2009-02-09 10:20:00,13.74,13.8,13.74,13.78,357600.0,12.1933,12.2466,12.1933,12.2288,357600.0
2009-02-09 10:25:00,13.78,13.8,13.77,13.8,306800.0,12.2288,12.2466,12.22,12.2466,306800.0
2009-02-09 10:30:00,13.8,13.84,13.79,13.83,440400.0,12.2466,12.2821,12.2377,12.2732,440400.0
2009-02-09 10:35:00,13.83,13.92,13.82,13.92,373600.0,12.2732,12.3531,12.2643,12.3531,373600.0
2009-02-09 10:40:00,13.92,13.93,13.9,13.9,255600.0,12.3531,12.362,12.3353,12.3353,255600.0
2009-02-09 10:45:00,13.9,13.92,13.88,13.89,290800.0,12.3353,12.3531,12.3176,12.3265,290800.0
2009-02-09 10:50:00,13.9,13.91,13.87,13.87,189200.0,12.3353,12.3442,12.3087,12.3087,189200.0
2009-02-09 10:55:00,13.87,13.92,13.86,13.91,200400.0,12.3087,12.3531,12.2998,12.3442,200400.0
2009-02-09 11:00:00,13.91,13.92,13.89,13.9,226800.0,12.3442,12.3531,12.3265,12.3353,226800.0
2009-02-09 11:05:00,13.9,13.9,13.84,13.85,363600.0,12.3353,12.3353,12.2821,12.291,363600.0
2009-02-09 11:10:00,13.85,13.86,13.84,13.86,244400.0,12.291,12.2998,12.2821,12.2998,244400.0
2009-02-09 11:15:00,13.86,13.88,13.85,13.86,235600.0,12.2998,12.3176,12.291,12.2998,235600.0
2009-02-09 11:20:00,13.86,13.91,13.86,13.91,269600.0,12.2998,12.3442,12.2998,12.3442,269600.0
2009-02-09 11:25:00,13.9,13.97,13.9,13.95,261600.0,12.3353,12.3975,12.3353,12.3797,261600.0
2009-02-09 11:30:00,13.96,13.97,13.95,13.96,234000.0,12.3886,12.3975,12.3797,12.3886,234000.0
2009-02-09 11:35:00,13.96,13.99,13.96,13.97,231200.0,12.3886,12.4152,12.3886,12.3975,231200.0
2009-02-09 11:40:00,13.97,13.98,13.95,13.96,162000.0,12.3975,12.4063,12.3797,12.3886,162000.0
2009-02-09 11:45:00,13.96,13.99,13.95,13.99,224400.0,12.3886,12.4152,12.3797,12.4152,224400.0
2009-02-09 11:50:00,13.99,14.03,13.98,14.0,596000.0,12.4152,12.4507,12.4063,12.4241,596000.0
2009-02-09 11:55:00,14.0,14.09,14.0,14.06,638400.0,12.4241,12.5039,12.4241,12.4773,638400.0
2009-02-09 12:00:00,14.06,14.08,14.04,14.04,244000.0,12.4773,12.4951,12.4596,12.4596,244000.0
2009-02-09 12:05:00,14.04,14.05,14.02,14.04,226000.0,12.4596,12.4685,12.4418,12.4596,226000.0
2009-02-09 12:10:00,14.04,14.05,14.01,14.01,129200.0,12.4596,12.4685,12.433,12.433,129200.0
2009-02-09 12:15:00,14.01,14.08,14.01,14.06,203200.0,12.433,12.4951,12.433,12.4773,203200.0
2009-02-09 12:20:00,14.06,14.06,14.01,14.03,237600.0,12.4773,12.4773,12.433,12.4507,237600.0
2009-02-09 12:25:00,14.03,14.05,14.01,14.04,219200.0,12.4507,12.4685,12.433,12.4596,219200.0
2009-02-09 12:30:00,14.04,14.06,14.03,14.05,210400.0,12.4596,12.4773,12.4507,12.4685,210400.0
2009-02-09 12:35:00,14.05,14.06,14.03,14.03,188800.0,12.4685,12.4773,12.4507,12.4507,188800.0
2009-02-09 12:40:00,14.03,14.04,13.97,13.97,319200.0,12.4507,12.4596,12.3975,12.3975,319200.0
2009-02-09 12:45:00,13.97,13.99,13.96,13.97,170000.0,12.3975,12.4152,12.3886,12.3975,170000.0
2009-02-09 12:50:00,13.96,14.03,13.96,13.99,321600.0,12.3886,12.4507,12.3886,12.4152,321600.0
2009-02-09 12:55:00,14.0,14.0,13.95,13.96,205600.0,12.4241,12.4241,12.3797,12.3886,205600.0
2009-02-09 13:00:00,13.96,14.0,13.96,13.99,199600.0,12.3886,12.4241,12.3886,12.4152,199600.0
2009-02-09 13:05:00,13.99,14.03,13.99,14.02,162000.0,12.4152,12.4507,12.4152,12.4418,162000.0
2009-02-09 13:10:00,14.02,14.06,14.02,14.05,167200.0,12.4418,12.4773,12.4418,12.4685,167200.0
2009-02-09 13:15:00,14.04,14.06,14.02,14.02,124800.0,12.4596,12.4773,12.4418,12.4418,124800.0
2009-02-09 13:20:00,14.02,14.03,14.0,14.02,149600.0,12.4418,12.4507,12.4241,12.4418,149600.0
2009-02-09 13:25:00,14.02,14.04,14.01,14.02,79600.0,12.4418,12.4596,12.433,12.4418,79600.0
2009-02-09 13:30:00,14.03,14.04,13.98,13.98,447200.0,12.4507,12.4596,12.4063,12.4063,447200.0
2009-02-09 13:35:00,13.98,14.03,13.97,14.01,251600.0,12.4063,12.4507,12.3975,12.433,251600.0
2009-02-09 13:40:00,14.02,14.03,13.99,14.0,168800.0,12.4418,12.4507,12.4152,12.4241,168800.0
2009-02-09 13:45:00,14.0,14.0,13.96,13.97,282800.0,12.4241,12.4241,12.3886,12.3975,282800.0
2009-02-09 13:50:00,13.97,13.98,13.96,13.96,195200.0,12.3975,12.4063,12.3886,12.3886,195200.0
2009-02-09 13:55:00,13.97,14.02,13.97,14.02,199200.0,12.3975,12.4418,12.3975,12.4418,199200.0
2009-02-09 14:00:00,14.02,14.03,14.01,14.01,152400.0,12.4418,12.4507,12.433,12.433,152400.0
2009-02-09 14:05:00,14.01,14.03,13.98,14.0,354800.0,12.433,12.4507,12.4063,12.4241,354800.0
2009-02-09 14:10:00,13.99,14.03,13.97,14.03,347200.0,12.4152,12.4507,12.3975,12.4507,347200.0
2009-02-09 14:15:00,14.03,14.06,14.01,14.05,418800.0,12.4507,12.4773,12.433,12.4685,418800.0
2009-02-09 14:20:00,14.05,14.08,14.03,14.05,405200.0,12.4685,12.4951,12.4507,12.4685,405200.0
2009-02-09 14:25:00,14.05,14.05,13.96,13.99,507600.0,12.4685,12.4685,12.3886,12.4152,507600.0
2009-02-09 14:30:00,13.99,14.01,13.97,13.98,424800.0,12.4152,12.433,12.3975,12.4063,424800.0
2009-02-09 14:35:00,13.98,13.99,13.96,13.99,331600.0,12.4063,12.4152,12.3886,12.4152,331600.0
2009-02-09 14:40:00,13.98,13.99,13.97,13.98,345600.0,12.4063,12.4152,12.3975,12.4063,345600.0
2009-02-09 14:45:00,13.98,13.99,13.96,13.98,333600.0,12.4063,12.4152,12.3886,12.4063,333600.0
2009-02-09 14:50:00,13.98,14.01,13.97,14.01,329600.0,12.4063,12.433,12.3975,12.433,329600.0
2009-02-09 14:55:00,14.02,14.03,13.99,14.0,278000.0,12.4418,12.4507,12.4152,12.4241,278000.0
2009-02-09 15:00:00,14.0,14.0,13.96,13.96,510400.0,12.4241,12.4241,12.3886,12.3886,510400.0
2009-02-09 15:05:00,13.96,13.97,13.92,13.92,600400.0,12.3886,12.3975,12.3531,12.3531,600400.0
2009-02-09 15:10:00,13.92,13.94,13.91,13.94,648400.0,12.3531,12.3708,12.3442,12.3708,648400.0
2009-02-09 15:15:00,13.94,13.94,13.91,13.93,498000.0,12.3708,12.3708,12.3442,12.362,498000.0
2009-02-09 15:20:00,13.93,13.93,13.92,13.92,440000.0,12.362,12.362,12.3531,12.3531,440000.0
2009-02-09 15:25:00,13.92,13.94,13.89,13.92,493600.0,12.3531,12.3708,12.3265,12.3531,493600.0
2009-02-09 15:30:00,13.92,13.93,13.87,13.87,698800.0,12.3531,12.362,12.3087,12.3087,698800.0
2009-02-09 15:35:00,13.87,13.9,13.86,13.87,814000.0,12.3087,12.3353,12.2998,12.3087,814000.0
2009-02-09 15:40:00,13.87,13.87,13.85,13.85,413600.0,12.3087,12.3087,12.291,12.291,413600.0
2009-02-09 15:45:00,13.85,13.87,13.83,13.83,433200.0,12.291,12.3087,12.2732,12.2732,433200.0
2009-02-09 15:50:00,13.83,13.94,13.8,13.85,1309600.0,12.2732,12.3708,12.2466,12.291,1309600.0
2009-02-09 15:55:00,13.85,13.87,13.8,13.84,1440400.0,12.291,12.3087,12.2466,12.2821,1440400.0
2009-02-10 09:30:00,13.78,13.85,13.73,13.85,721600.0,12.2288,12.291,12.1845,12.291,721600.0
2009-02-10 09:35:00,13.85,13.99,13.81,13.97,664800.0,12.291,12.4152,12.2555,12.3975,664800.0
2009-02-10 09:40:00,13.97,13.99,13.88,13.9,658400.0,12.3975,12.4152,12.3176,12.3353,658400.0
2009-02-10 09:45:00,13.9,13.95,13.89,13.93,398000.0,12.3353,12.3797,12.3265,12.362,398000.0
2009-02-10 09:50:00,13.93,13.95,13.93,13.95,176000.0,12.362,12.3797,12.362,12.3797,176000.0
2009-02-10 09:55:00,13.95,13.95,13.9,13.92,330400.0,12.3797,12.3797,12.3353,12.3531,330400.0
2009-02-10 10:00:00,13.92,14.0,13.92,13.99,505600.0,12.3531,12.4241,12.3531,12.4152,505600.0
2009-02-10 10:05:00,13.99,14.0,13.96,13.98,825600.0,12.4152,12.4241,12.3886,12.4063,825600.0
2009-02-10 10:10:00,13.98,13.98,13.88,13.9,457600.0,12.4063,12.4063,12.3176,12.3353,457600.0
2009-02-10 10:15:00,13.9,13.93,13.84,13.84,346000.0,12.3353,12.362,12.2821,12.2821,346000.0
2009-02-10 10:20:00,13.84,13.85,13.76,13.77,450800.0,12.2821,12.291,12.2111,12.22,450800.0
2009-02-10 10:25:00,13.77,13.82,13.76,13.8,550400.0,12.22,12.2643,12.2111,12.2466,550400.0
2009-02-10 10:30:00,13.81,13.85,13.81,13.83,261600.0,12.2555,12.291,12.2555,12.2732,261600.0
2009-02-10 10:35:00,13.83,13.85,13.8,13.85,224000.0,12.2732,12.291,12.2466,12.291,224000.0
2009-02-10 10:40:00,13.85,13.85,13.81,13.81,418800.0,12.291,12.291,12.2555,12.2555,418800.0
2009-02-10 10:45:00,13.81,13.83,13.78,13.81,228400.0,12.2555,12.2732,12.2288,12.2555,228400.0
2009-02-10 10:50:00,13.81,13.84,13.81,13.84,206400.0,12.2555,12.2821,12.2555,12.2821,206400.0
2009-02-10 10:55:00,13.84,13.84,13.83,13.84,182000.0,12.2821,12.2821,12.2732,12.2821,182000.0
2009-02-10 11:00:00,13.84,13.92,13.84,13.91,655200.0,12.2821,12.3531,12.2821,12.3442,655200.0
2009-02-10 11:05:00,13.91,13.92,13.74,13.75,667600.0,12.3442,12.3531,12.1933,12.2022,667600.0
2009-02-10 11:10:00,13.74,13.76,13.72,13.76,478000.0,12.1933,12.2111,12.1756,12.2111,478000.0
2009-02-10 11:15:00,13.76,13.78,13.74,13.76,334800.0,12.2111,12.2288,12.1933,12.2111,334800.0
2009-02-10 11:20:00,13.77,13.81,13.75,13.77,493200.0,12.22,12.2555,12.2022,12.22,493200.0
2009-02-10 11:25:00,13.78,13.78,13.72,13.74,489600.0,12.2288,12.2288,12.1756,12.1933,489600.0
2009-02-10 11:30:00,13.74,13.75,13.63,13.65,540400.0,12.1933,12.2022,12.0957,12.1135,540400.0
2009-02-10 11:35:00,13.65,13.67,13.58,13.58,572400.0,12.1135,12.1312,12.0514,12.0514,572400.0
2009-02-10 11:40:00,13.58,13.6,13.47,13.59,1176400.0,12.0514,12.0691,11.9537,12.0602,1176400.0
2009-02-10 11:45:00,13.59,13.62,13.55,13.61,593200.0,12.0602,12.0869,12.0247,12.078,593200.0
2009-02-10 11:50:00,13.61,13.61,13.55,13.59,338800.0,12.078,12.078,12.0247,12.0602,338800.0
2009-02-10 11:55:00,13.59,13.61,13.58,13.61,412000.0,12.0602,12.078,12.0514,12.078,412000.0
2009-02-10 12:00:00,13.61,13.66,13.59,13.65,343600.0,12.078,12.1224,12.0602,12.1135,343600.0
2009-02-10 12:05:00,13.65,13.65,13.6,13.61,222800.0,12.1135,12.1135,12.0691,12.078,222800.0
2009-02-10 12:10:00,13.61,13.63,13.6,13.61,256000.0,12.078,12.0957,12.0691,12.078,256000.0
2009-02-10 12:15:00,13.61,13.62,13.58,13.58,317600.0,12.078,12.0869,12.0514,12.0514,317600.0
2009-02-10 12:20:00,13.58,13.6,13.58,13.59,226400.0,12.0514,12.0691,12.0514,12.0602,226400.0
2009-02-10 12:25:00,13.59,13.6,13.55,13.57,320400.0,12.0602,12.0691,12.0247,12.0425,320400.0
2009-02-10 12:30:00,13.56,13.58,13.53,13.56,269600.0,12.0336,12.0514,12.007,12.0336,269600.0
2009-02-10 12:35:00,13.56,13.59,13.55,13.57,461600.0,12.0336,12.0602,12.0247,12.0425,461600.0
2009-02-10 12:40:00,13.57,13.61,13.56,13.61,223600.0,12.0425,12.078,12.0336,12.078,223600.0
2009-02-10 12:45:00,13.59,13.61,13.57,13.6,157600.0,12.0602,12.078,12.0425,12.0691,157600.0
2009-02-10 12:50:00,13.61,13.61,13.59,13.6,156000.0,12.078,12.078,12.0602,12.0691,156000.0
2009-02-10 12:55:00,13.6,13.66,13.6,13.65,372400.0,12.0691,12.1224,12.0691,12.1135,372400.0
2009-02-10 13:00:00,13.65,13.66,13.63,13.63,386400.0,12.1135,12.1224,12.0957,12.0957,386400.0
2009-02-10 13:05:00,13.63,13.66,13.63,13.65,337200.0,12.0957,12.1224,12.0957,12.1135,337200.0
2009-02-10 13:10:00,13.66,13.69,13.64,13.67,273600.0,12.1224,12.149,12.1046,12.1312,273600.0
2009-02-10 13:15:00,13.67,13.67,13.6,13.6,215600.0,12.1312,12.1312,12.0691,12.0691,215600.0
2009-02-10 13:20:00,13.6,13.66,13.59,13.65,307200.0,12.0691,12.1224,12.0602,12.1135,307200.0
2009-02-10 13:25:00,13.65,13.67,13.6,13.63,381200.0,12.1135,12.1312,12.0691,12.0957,381200.0
2009-02-10 13:30:00,13.63,13.67,13.62,13.64,297600.0,12.0957,12.1312,12.0869,12.1046,297600.0
2009-02-10 13:35:00,13.63,13.63,13.6,13.61,294000.0,12.0957,12.0957,12.0691,12.078,294000.0
2009-02-10 13:40:00,13.61,13.61,13.59,13.59,190800.0,12.078,12.078,12.0602,12.0602,190800.0
2009-02-10 13:45:00,13.59,13.6,13.51,13.52,430800.0,12.0602,12.0691,11.9892,11.9981,430800.0
2009-02-10 13:50:00,13.52,13.54,13.48,13.52,540400.0,11.9981,12.0159,11.9626,11.9981,540400.0
2009-02-10 13:55:00,13.52,13.52,13.49,13.49,309600.0,11.9981,11.9981,11.9715,11.9715,309600.0
2009-02-10 14:00:00,13.49,13.53,13.45,13.52,393200.0,11.9715,12.007,11.936,11.9981,393200.0
2009-02-10 14:05:00,13.52,13.54,13.51,13.53,263200.0,11.9981,12.0159,11.9892,12.007,263200.0
2009-02-10 14:10:00,13.53,13.55,13.53,13.54,273600.0,12.007,12.0247,12.007,12.0159,273600.0
2009-02-10 14:15:00,13.54,13.58,13.54,13.57,259200.0,12.0159,12.0514,12.0159,12.0425,259200.0
2009-02-10 14:20:00,13.57,13.58,13.56,13.58,188000.0,12.0425,12.0514,12.0336,12.0514,188000.0
2009-02-10 14:25:00,13.58,13.58,13.56,13.56,342400.0,12.0514,12.0514,12.0336,12.0336,342400.0
2009-02-10 14:30:00,13.56,13.58,13.56,13.58,389600.0,12.0336,12.0514,12.0336,12.0514,389600.0
2009-02-10 14:35:00,13.58,13.58,13.54,13.55,294400.0,12.0514,12.0514,12.0159,12.0247,294400.0
2009-02-10 14:40:00,13.56,13.56,13.55,13.56,352000.0,12.0336,12.0336,12.0247,12.0336,352000.0
2009-02-10 14:45:00,13.56,13.59,13.56,13.58,300000.0,12.0336,12.0602,12.0336,12.0514,300000.0
2009-02-10 14:50:00,13.59,13.59,13.54,13.55,207200.0,12.0602,12.0602,12.0159,12.0247,207200.0
2009-02-10 14:55:00,13.55,13.56,13.52,13.52,312400.0,12.0247,12.0336,11.9981,11.9981,312400.0
2009-02-10 15:00:00,13.52,13.56,13.52,13.54,707200.0,11.9981,12.0336,11.9981,12.0159,707200.0
2009-02-10 15:05:00,13.54,13.55,13.51,13.54,576400.0,12.0159,12.0247,11.9892,12.0159,576400.0
2009-02-10 15:10:00,13.54,13.54,13.47,13.49,339200.0,12.0159,12.0159,11.9537,11.9715,339200.0
2009-02-10 15:15:00,13.49,13.49,13.46,13.47,325200.0,11.9715,11.9715,11.9449,11.9537,325200.0
2009-02-10 15:20:00,13.47,13.47,13.42,13.47,462800.0,11.9537,11.9537,11.9094,11.9537,462800.0
2009-02-10 15:25:00,13.47,13.51,13.46,13.47,278000.0,11.9537,11.9892,11.9449,11.9537,278000.0
2009-02-10 15:30:00,13.47,13.49,13.46,13.47,411600.0,11.9537,11.9715,11.9449,11.9537,411600.0
2009-02-10 15:35:00,13.46,13.48,13.43,13.44,659200.0,11.9449,11.9626,11.9182,11.9271,659200.0
2009-02-10 15:40:00,13.44,13.48,13.42,13.44,1092400.0,11.9271,11.9626,11.9094,11.9271,1092400.0
2009-02-10 15:45:00,13.44,13.51,13.42,13.47,1009200.0,11.9271,11.9892,11.9094,11.9537,1009200.0
2009-02-10 15:50:00,13.47,13.54,13.43,13.44,1283200.0,11.9537,12.0159,11.9182,11.9271,1283200.0
2009-02-10 15:55:00,13.44,13.45,13.4,13.43,1816800.0,11.9271,11.936,11.8916,11.9182,1816800.0
2009-02-11 09:30:00,13.53,13.59,13.49,13.55,551200.0,12.0299,12.0833,11.9944,12.0477,551200.0
2009-02-11 09:35:00,13.54,13.6,13.5,13.6,383200.0,12.0388,12.0922,12.0032,12.0922,383200.0
2009-02-11 09:40:00,13.6,13.62,13.42,13.42,394000.0,12.0922,12.1099,11.9321,11.9321,394000.0
2009-02-11 09:45:00,13.44,13.51,13.38,13.4,436400.0,11.9499,12.0121,11.8966,11.9143,436400.0
2009-02-11 09:50:00,13.4,13.46,13.39,13.43,462400.0,11.9143,11.9677,11.9054,11.941,462400.0
2009-02-11 09:55:00,13.43,13.44,13.38,13.41,327200.0,11.941,11.9499,11.8966,11.9232,327200.0
2009-02-11 10:00:00,13.42,13.47,13.38,13.45,266800.0,11.9321,11.9766,11.8966,11.9588,266800.0
2009-02-11 10:05:00,13.45,13.5,13.43,13.46,392800.0,11.9588,12.0032,11.941,11.9677,392800.0
2009-02-11 10:10:00,13.47,13.58,13.47,13.57,437600.0,11.9766,12.0744,11.9766,12.0655,437600.0
2009-02-11 10:15:00,13.57,13.63,13.56,13.62,406800.0,12.0655,12.1188,12.0566,12.1099,406800.0
2009-02-11 10:20:00,13.62,13.62,13.56,13.6,291200.0,12.1099,12.1099,12.0566,12.0922,291200.0
2009-02-11 10:25:00,13.6,13.63,13.54,13.56,256400.0,12.0922,12.1188,12.0388,12.0566,256400.0
2009-02-11 10:30:00,13.55,13.59,13.5,13.59,236400.0,12.0477,12.0833,12.0032,12.0833,236400.0
2009-02-11 10:35:00,13.59,13.61,13.56,13.61,256400.0,12.0833,12.1011,12.0566,12.1011,256400.0
2009-02-11 10:40:00,13.6,13.67,13.6,13.65,286800.0,12.0922,12.1544,12.0922,12.1366,286800.0
2009-02-11 10:45:00,13.65,13.69,13.63,13.69,170400.0,12.1366,12.1722,12.1188,12.1722,170400.0
2009-02-11 10:50:00,13.68,13.71,13.66,13.69,407200.0,12.1633,12.19,12.1455,12.1722,407200.0
2009-02-11 10:55:00,13.68,13.71,13.67,13.67,201600.0,12.1633,12.19,12.1544,12.1544,201600.0
2009-02-11 11:00:00,13.67,13.7,13.66,13.66,174000.0,12.1544,12.1811,12.1455,12.1455,174000.0
2009-02-11 11:05:00,13.66,13.68,13.63,13.66,221200.0,12.1455,12.1633,12.1188,12.1455,221200.0
2009-02-11 11:10:00,13.65,13.69,13.65,13.66,198800.0,12.1366,12.1722,12.1366,12.1455,198800.0
2009-02-11 11:15:00,13.67,13.75,13.67,13.73,396800.0,12.1544,12.2255,12.1544,12.2077,396800.0
2009-02-11 11:20:00,13.72,13.74,13.7,13.73,178000.0,12.1989,12.2166,12.1811,12.2077,178000.0
2009-02-11 11:25:00,13.73,13.76,13.71,13.75,356800.0,12.2077,12.2344,12.19,12.2255,356800.0
2009-02-11 11:30:00,13.75,13.78,13.7,13.7,286800.0,12.2255,12.2522,12.1811,12.1811,286800.0
2009-02-11 11:35:00,13.72,13.75,13.71,13.71,122400.0,12.1989,12.2255,12.19,12.19,122400.0
2009-02-11 11:40:00,13.71,13.76,13.7,13.76,232400.0,12.19,12.2344,12.1811,12.2344,232400.0
2009-02-11 11:45:00,13.75,13.79,13.74,13.76,234400.0,12.2255,12.2611,12.2166,12.2344,234400.0
2009-02-11 11:50:00,13.76,13.77,13.71,13.73,273600.0,12.2344,12.2433,12.19,12.2077,273600.0
2009-02-11 11:55:00,13.74,13.75,13.7,13.7,264800.0,12.2166,12.2255,12.1811,12.1811,264800.0
2009-02-11 12:00:00,13.7,13.71,13.68,13.71,293600.0,12.1811,12.19,12.1633,12.19,293600.0
2009-02-11 12:05:00,13.71,13.75,13.69,13.74,230800.0,12.19,12.2255,12.1722,12.2166,230800.0
2009-02-11 12:10:00,13.74,13.76,13.7,13.71,329600.0,12.2166,12.2344,12.1811,12.19,329600.0
2009-02-11 12:15:00,13.71,13.73,13.7,13.71,292000.0,12.19,12.2077,12.1811,12.19,292000.0
2009-02-11 12:20:00,13.72,13.75,13.72,13.73,191200.0,12.1989,12.2255,12.1989,12.2077,191200.0
2009-02-11 12:25:00,13.73,13.75,13.72,13.75,142800.0,12.2077,12.2255,12.1989,12.2255,142800.0
2009-02-11 12:30:00,13.74,13.76,13.72,13.74,243200.0,12.2166,12.2344,12.1989,12.2166,243200.0
2009-02-11 12:35:00,13.74,13.78,13.73,13.78,233200.0,12.2166,12.2522,12.2077,12.2522,233200.0
2009-02-11 12:40:00,13.78,13.81,13.77,13.78,228800.0,12.2522,12.2789,12.2433,12.2522,228800.0
2009-02-11 12:45:00,13.78,13.79,13.74,13.75,290800.0,12.2522,12.2611,12.2166,12.2255,290800.0
2009-02-11 12:50:00,13.75,13.75,13.71,13.72,191200.0,12.2255,12.2255,12.19,12.1989,191200.0
2009-02-11 12:55:00,13.72,13.74,13.7,13.72,267200.0,12.1989,12.2166,12.1811,12.1989,267200.0
2009-02-11 13:00:00,13.73,13.75,13.71,13.74,204000.0,12.2077,12.2255,12.19,12.2166,204000.0
2009-02-11 13:05:00,13.74,13.76,13.71,13.73,193200.0,12.2166,12.2344,12.19,12.2077,193200.0
2009-02-11 13:10:00,13.73,13.77,13.72,13.77,249600.0,12.2077,12.2433,12.1989,12.2433,249600.0
2009-02-11 13:15:00,13.78,13.78,13.76,13.78,174400.0,12.2522,12.2522,12.2344,12.2522,174400.0
2009-02-11 13:20:00,13.78,13.8,13.77,13.77,222800.0,12.2522,12.27,12.2433,12.2433,222800.0
2009-02-11 13:25:00,13.77,13.8,13.76,13.79,158800.0,12.2433,12.27,12.2344,12.2611,158800.0
2009-02-11 13:30:00,13.79,13.79,13.75,13.76,213600.0,12.2611,12.2611,12.2255,12.2344,213600.0
2009-02-11 13:35:00,13.76,13.77,13.75,13.75,178800.0,12.2344,12.2433,12.2255,12.2255,178800.0
2009-02-11 13:40:00,13.75,13.76,13.71,13.72,180000.0,12.2255,12.2344,12.19,12.1989,180000.0
2009-02-11 13:45:00,13.72,13.72,13.69,13.7,203200.0,12.1989,12.1989,12.1722,12.1811,203200.0
2009-02-11 13:50:00,13.71,13.74,13.7,13.74,236400.0,12.19,12.2166,12.1811,12.2166,236400.0
2009-02-11 13:55:00,13.74,13.75,13.73,13.74,123600.0,12.2166,12.2255,12.2077,12.2166,123600.0
2009-02-11 14:00:00,13.74,13.74,13.7,13.73,194000.0,12.2166,12.2166,12.1811,12.2077,194000.0
2009-02-11 14:05:00,13.73,13.74,13.72,13.74,127600.0,12.2077,12.2166,12.1989,12.2166,127600.0
2009-02-11 14:10:00,13.74,13.74,13.71,13.72,199200.0,12.2166,12.2166,12.19,12.1989,199200.0
2009-02-11 14:15:00,13.72,13.73,13.71,13.71,205200.0,12.1989,12.2077,12.19,12.19,205200.0
2009-02-11 14:20:00,13.71,13.72,13.68,13.7,255200.0,12.19,12.1989,12.1633,12.1811,255200.0
2009-02-11 14:25:00,13.7,13.71,13.66,13.66,221600.0,12.1811,12.19,12.1455,12.1455,221600.0
2009-02-11 14:30:00,13.66,13.66,13.63,13.64,207600.0,12.1455,12.1455,12.1188,12.1277,207600.0
2009-02-11 14:35:00,13.65,13.7,13.64,13.69,251200.0,12.1366,12.1811,12.1277,12.1722,251200.0
2009-02-11 14:40:00,13.69,13.7,13.66,13.67,156000.0,12.1722,12.1811,12.1455,12.1544,156000.0
2009-02-11 14:45:00,13.67,13.68,13.64,13.67,178000.0,12.1544,12.1633,12.1277,12.1544,178000.0
2009-02-11 14:50:00,13.67,13.75,13.66,13.69,416800.0,12.1544,12.2255,12.1455,12.1722,416800.0
2009-02-11 14:55:00,13.69,13.74,13.69,13.72,528800.0,12.1722,12.2166,12.1722,12.1989,528800.0
2009-02-11 15:00:00,13.72,13.73,13.65,13.66,426800.0,12.1989,12.2077,12.1366,12.1455,426800.0
2009-02-11 15:05:00,13.67,13.7,13.66,13.66,270400.0,12.1544,12.1811,12.1455,12.1455,270400.0
2009-02-11 15:10:00,13.67,13.69,13.65,13.69,198000.0,12.1544,12.1722,12.1366,12.1722,198000.0
2009-02-11 15:15:00,13.69,13.72,13.67,13.69,448800.0,12.1722,12.1989,12.1544,12.1722,448800.0
2009-02-11 15:20:00,13.69,13.69,13.65,13.69,275200.0,12.1722,12.1722,12.1366,12.1722,275200.0
2009-02-11 15:25:00,13.69,13.69,13.65,13.68,295200.0,12.1722,12.1722,12.1366,12.1633,295200.0
2009-02-11 15:30:00,13.68,13.7,13.65,13.65,345200.0,12.1633,12.1811,12.1366,12.1366,345200.0
2009-02-11 15:35:00,13.65,13.7,13.65,13.66,259200.0,12.1366,12.1811,12.1366,12.1455,259200.0
2009-02-11 15:40:00,13.66,13.68,13.65,13.65,286800.0,12.1455,12.1633,12.1366,12.1366,286800.0
2009-02-11 15:45:00,13.65,13.7,13.65,13.68,343200.0,12.1366,12.1811,12.1366,12.1633,343200.0
2009-02-11 15:50:00,13.68,13.74,13.68,13.74,549200.0,12.1633,12.2166,12.1633,12.2166,549200.0
2009-02-11 15:55:00,13.74,13.78,13.72,13.77,1412800.0,12.2166,12.2522,12.1989,12.2433,1412800.0
2009-02-12 09:30:00,13.57,13.57,13.38,13.4,684000.0,12.0655,12.0655,11.8966,11.9143,684000.0
2009-02-12 09:35:00,13.4,13.5,13.38,13.44,907600.0,11.9143,12.0032,11.8966,11.9499,907600.0
2009-02-12 09:40:00,13.44,13.62,13.43,13.57,516800.0,11.9499,12.1099,11.941,12.0655,516800.0
2009-02-12 09:45:00,13.58,13.6,13.49,13.5,804800.0,12.0744,12.0922,11.9944,12.0032,804800.0
2009-02-12 09:50:00,13.5,13.5,13.43,13.47,402800.0,12.0032,12.0032,11.941,11.9766,402800.0
2009-02-12 09:55:00,13.46,13.5,13.44,13.46,424400.0,11.9677,12.0032,11.9499,11.9677,424400.0
2009-02-12 10:00:00,13.46,13.47,13.4,13.43,528800.0,11.9677,11.9766,11.9143,11.941,528800.0
2009-02-12 10:05:00,13.42,13.43,13.34,13.37,735600.0,11.9321,11.941,11.861,11.8877,735600.0
2009-02-12 10:10:00,13.37,13.39,13.33,13.34,611200.0,11.8877,11.9054,11.8521,11.861,611200.0
2009-02-12 10:15:00,13.35,13.35,13.28,13.33,484400.0,11.8699,11.8699,11.8076,11.8521,484400.0
2009-02-12 10:20:00,13.33,13.45,13.31,13.44,393600.0,11.8521,11.9588,11.8343,11.9499,393600.0
2009-02-12 10:25:00,13.43,13.5,13.4,13.5,520800.0,11.941,12.0032,11.9143,12.0032,520800.0
2009-02-12 10:30:00,13.49,13.5,13.44,13.49,310400.0,11.9944,12.0032,11.9499,11.9944,310400.0
2009-02-12 10:35:00,13.49,13.5,13.41,13.46,442000.0,11.9944,12.0032,11.9232,11.9677,442000.0
2009-02-12 10:40:00,13.45,13.48,13.43,13.48,227200.0,11.9588,11.9855,11.941,11.9855,227200.0
2009-02-12 10:45:00,13.48,13.57,13.48,13.54,484400.0,11.9855,12.0655,11.9855,12.0388,484400.0
2009-02-12 10:50:00,13.55,13.57,13.53,13.54,312800.0,12.0477,12.0655,12.0299,12.0388,312800.0
2009-02-12 10:55:00,13.54,13.55,13.47,13.47,247200.0,12.0388,12.0477,11.9766,11.9766,247200.0
2009-02-12 11:00:00,13.47,13.53,13.45,13.51,219600.0,11.9766,12.0299,11.9588,12.0121,219600.0
2009-02-12 11:05:00,13.51,13.54,13.49,13.52,138800.0,12.0121,12.0388,11.9944,12.021,138800.0
2009-02-12 11:10:00,13.52,13.54,13.5,13.52,174000.0,12.021,12.0388,12.0032,12.021,174000.0
2009-02-12 11:15:00,13.52,13.53,13.5,13.53,314800.0,12.021,12.0299,12.0032,12.0299,314800.0
2009-02-12 11:20:00,13.52,13.56,13.51,13.55,219200.0,12.021,12.0566,12.0121,12.0477,219200.0
2009-02-12 11:25:00,13.55,13.59,13.55,13.57,167600.0,12.0477,12.0833,12.0477,12.0655,167600.0
2009-02-12 11:30:00,13.57,13.59,13.56,13.59,206000.0,12.0655,12.0833,12.0566,12.0833,206000.0
2009-02-12 11:35:00,13.59,13.61,13.56,13.6,205200.0,12.0833,12.1011,12.0566,12.0922,205200.0
2009-02-12 11:40:00,13.6,13.69,13.6,13.67,531200.0,12.0922,12.1722,12.0922,12.1544,531200.0
2009-02-12 11:45:00,13.68,13.74,13.67,13.73,420000.0,12.1633,12.2166,12.1544,12.2077,420000.0
2009-02-12 11:50:00,13.73,13.74,13.7,13.72,344800.0,12.2077,12.2166,12.1811,12.1989,344800.0
2009-02-12 11:55:00,13.72,13.72,13.68,13.69,398800.0,12.1989,12.1989,12.1633,12.1722,398800.0
2009-02-12 12:00:00,13.68,13.72,13.67,13.72,162400.0,12.1633,12.1989,12.1544,12.1989,162400.0
2009-02-12 12:05:00,13.72,13.74,13.71,13.71,289600.0,12.1989,12.2166,12.19,12.19,289600.0
2009-02-12 12:10:00,13.71,13.74,13.7,13.72,184000.0,12.19,12.2166,12.1811,12.1989,184000.0
2009-02-12 12:15:00,13.72,13.72,13.7,13.71,108400.0,12.1989,12.1989,12.1811,12.19,108400.0
2009-02-12 12:20:00,13.72,13.74,13.71,13.73,113200.0,12.1989,12.2166,12.19,12.2077,113200.0
2009-02-12 12:25:00,13.73,13.86,13.73,13.82,773600.0,12.2077,12.3233,12.2077,12.2878,773600.0
2009-02-12 12:30:00,13.82,13.84,13.76,13.77,254400.0,12.2878,12.3056,12.2344,12.2433,254400.0
2009-02-12 12:35:00,13.76,13.8,13.75,13.76,125600.0,12.2344,12.27,12.2255,12.2344,125600.0
2009-02-12 12:40:00,13.76,13.77,13.74,13.76,92800.0,12.2344,12.2433,12.2166,12.2344,92800.0
2009-02-12 12:45:00,13.75,13.75,13.71,13.73,242400.0,12.2255,12.2255,12.19,12.2077,242400.0
2009-02-12 12:50:00,13.73,13.73,13.7,13.7,118800.0,12.2077,12.2077,12.1811,12.1811,118800.0
2009-02-12 12:55:00,13.7,13.75,13.7,13.75,214000.0,12.1811,12.2255,12.1811,12.2255,214000.0
2009-02-12 13:00:00,13.74,13.77,13.73,13.76,352800.0,12.2166,12.2433,12.2077,12.2344,352800.0
2009-02-12 13:05:00,13.76,13.77,13.74,13.76,236400.0,12.2344,12.2433,12.2166,12.2344,236400.0
2009-02-12 13:10:00,13.76,13.78,13.72,13.74,246400.0,12.2344,12.2522,12.1989,12.2166,246400.0
2009-02-12 13:15:00,13.74,13.74,13.7,13.71,424400.0,12.2166,12.2166,12.1811,12.19,424400.0
2009-02-12 13:20:00,13.72,13.73,13.66,13.67,244000.0,12.1989,12.2077,12.1455,12.1544,244000.0
2009-02-12 13:25:00,13.67,13.69,13.65,13.68,284000.0,12.1544,12.1722,12.1366,12.1633,284000.0
2009-02-12 13:30:00,13.68,13.71,13.67,13.71,222000.0,12.1633,12.19,12.1544,12.19,222000.0
2009-02-12 13:35:00,13.71,13.72,13.65,13.68,390800.0,12.19,12.1989,12.1366,12.1633,390800.0
2009-02-12 13:40:00,13.68,13.7,13.66,13.7,392400.0,12.1633,12.1811,12.1455,12.1811,392400.0
2009-02-12 13:45:00,13.7,13.71,13.69,13.71,262000.0,12.1811,12.19,12.1722,12.19,262000.0
2009-02-12 13:50:00,13.72,13.74,13.69,13.7,284000.0,12.1989,12.2166,12.1722,12.1811,284000.0
2009-02-12 13:55:00,13.7,13.74,13.69,13.72,319600.0,12.1811,12.2166,12.1722,12.1989,319600.0
2009-02-12 14:00:00,13.72,13.72,13.69,13.7,288400.0,12.1989,12.1989,12.1722,12.1811,288400.0
2009-02-12 14:05:00,13.69,13.71,13.67,13.68,370400.0,12.1722,12.19,12.1544,12.1633,370400.0
2009-02-12 14:10:00,13.68,13.69,13.66,13.66,222400.0,12.1633,12.1722,12.1455,12.1455,222400.0
2009-02-12 14:15:00,13.66,13.71,13.65,13.68,322000.0,12.1455,12.19,12.1366,12.1633,322000.0
2009-02-12 14:20:00,13.67,13.71,13.67,13.71,295600.0,12.1544,12.19,12.1544,12.19,295600.0
2009-02-12 14:25:00,13.71,13.71,13.68,13.69,360000.0,12.19,12.19,12.1633,12.1722,360000.0
2009-02-12 14:30:00,13.69,13.69,13.67,13.67,313200.0,12.1722,12.1722,12.1544,12.1544,313200.0
2009-02-12 14:35:00,13.67,13.69,13.67,13.69,371600.0,12.1544,12.1722,12.1544,12.1722,371600.0
2009-02-12 14:40:00,13.69,13.71,13.68,13.71,418000.0,12.1722,12.19,12.1633,12.19,418000.0
2009-02-12 14:45:00,13.7,13.71,13.67,13.69,284400.0,12.1811,12.19,12.1544,12.1722,284400.0
2009-02-12 14:50:00,13.69,13.71,13.68,13.69,236000.0,12.1722,12.19,12.1633,12.1722,236000.0
2009-02-12 14:55:00,13.69,13.71,13.69,13.7,258800.0,12.1722,12.19,12.1722,12.1811,258800.0
2009-02-12 15:00:00,13.7,13.71,13.69,13.7,353600.0,12.1811,12.19,12.1722,12.1811,353600.0
2009-02-12 15:05:00,13.7,13.7,13.66,13.69,424800.0,12.1811,12.1811,12.1455,12.1722,424800.0
2009-02-12 15:10:00,13.69,13.77,13.69,13.72,814800.0,12.1722,12.2433,12.1722,12.1989,814800.0
2009-02-12 15:15:00,13.72,13.74,13.72,13.74,336400.0,12.1989,12.2166,12.1989,12.2166,336400.0
2009-02-12 15:20:00,13.74,13.79,13.72,13.78,329600.0,12.2166,12.2611,12.1989,12.2522,329600.0
2009-02-12 15:25:00,13.78,13.81,13.75,13.81,482400.0,12.2522,12.2789,12.2255,12.2789,482400.0
2009-02-12 15:30:00,13.81,13.95,13.78,13.93,953600.0,12.2789,12.4034,12.2522,12.3856,953600.0
2009-02-12 15:35:00,13.93,13.93,13.84,13.88,890000.0,12.3856,12.3856,12.3056,12.3411,890000.0
2009-02-12 15:40:00,13.88,13.96,13.85,13.96,722000.0,12.3411,12.4122,12.3144,12.4122,722000.0
2009-02-12 15:45:00,13.96,13.96,13.86,13.87,837600.0,12.4122,12.4122,12.3233,12.3322,837600.0
2009-02-12 15:50:00,13.87,14.03,13.87,14.03,1381200.0,12.3322,12.4745,12.3322,12.4745,1381200.0
2009-02-12 15:55:00,14.03,14.15,14.02,14.14,2498400.0,12.4745,12.5812,12.4656,12.5723,2498400.0
2009-02-13 09:30:00,14.23,14.38,14.18,14.37,1813200.0,12.6523,12.7857,12.6079,12.7768,1813200.0
2009-02-13 09:35:00,14.36,14.38,14.25,14.28,1082800.0,12.7679,12.7857,12.6701,12.6968,1082800.0
2009-02-13 09:40:00,14.28,14.49,14.28,14.45,1462800.0,12.6968,12.8835,12.6968,12.8479,1462800.0
2009-02-13 09:45:00,14.45,14.45,14.28,14.31,1027200.0,12.8479,12.8479,12.6968,12.7234,1027200.0
2009-02-13 09:50:00,14.31,14.33,14.24,14.27,1286400.0,12.7234,12.7412,12.6612,12.6879,1286400.0
2009-02-13 09:55:00,14.27,14.33,14.2,14.29,999600.0,12.6879,12.7412,12.6256,12.7057,999600.0
2009-02-13 10:00:00,14.29,14.33,14.26,14.31,703200.0,12.7057,12.7412,12.679,12.7234,703200.0
2009-02-13 10:05:00,14.32,14.36,14.28,14.29,834000.0,12.7323,12.7679,12.6968,12.7057,834000.0
2009-02-13 10:10:00,14.29,14.31,14.22,14.31,608800.0,12.7057,12.7234,12.6434,12.7234,608800.0
2009-02-13 10:15:00,14.31,14.31,14.25,14.29,604000.0,12.7234,12.7234,12.6701,12.7057,604000.0
2009-02-13 10:20:00,14.28,14.4,14.28,14.36,856000.0,12.6968,12.8035,12.6968,12.7679,856000.0
2009-02-13 10:25:00,14.36,14.37,14.3,14.33,379600.0,12.7679,12.7768,12.7146,12.7412,379600.0
2009-02-13 10:30:00,14.32,14.35,14.3,14.35,375600.0,12.7323,12.759,12.7146,12.759,375600.0
2009-02-13 10:35:00,14.35,14.36,14.29,14.33,376800.0,12.759,12.7679,12.7057,12.7412,376800.0
2009-02-13 10:40:00,14.33,14.37,14.31,14.33,313200.0,12.7412,12.7768,12.7234,12.7412,313200.0
2009-02-13 10:45:00,14.33,14.35,14.3,14.31,320800.0,12.7412,12.759,12.7146,12.7234,320800.0
2009-02-13 10:50:00,14.31,14.33,14.29,14.3,323600.0,12.7234,12.7412,12.7057,12.7146,323600.0
2009-02-13 10:55:00,14.3,14.3,14.27,14.27,417200.0,12.7146,12.7146,12.6879,12.6879,417200.0
2009-02-13 11:00:00,14.27,14.28,14.18,14.21,800800.0,12.6879,12.6968,12.6079,12.6345,800800.0
2009-02-13 11:05:00,14.21,14.23,14.19,14.21,458000.0,12.6345,12.6523,12.6167,12.6345,458000.0
2009-02-13 11:10:00,14.21,14.22,14.13,14.14,635600.0,12.6345,12.6434,12.5634,12.5723,635600.0
2009-02-13 11:15:00,14.14,14.16,14.13,14.15,284000.0,12.5723,12.5901,12.5634,12.5812,284000.0
2009-02-13 11:20:00,14.15,14.15,14.11,14.12,311600.0,12.5812,12.5812,12.5456,12.5545,311600.0
2009-02-13 11:25:00,14.12,14.13,14.09,14.1,307600.0,12.5545,12.5634,12.5278,12.5367,307600.0
2009-02-13 11:30:00,14.1,14.15,14.09,14.15,412000.0,12.5367,12.5812,12.5278,12.5812,412000.0
2009-02-13 11:35:00,14.15,14.17,14.14,14.15,370800.0,12.5812,12.599,12.5723,12.5812,370800.0
2009-02-13 11:40:00,14.15,14.17,14.11,14.13,299600.0,12.5812,12.599,12.5456,12.5634,299600.0
2009-02-13 11:45:00,14.14,14.18,14.13,14.18,342400.0,12.5723,12.6079,12.5634,12.6079,342400.0
2009-02-13 11:50:00,14.18,14.19,14.15,14.18,333200.0,12.6079,12.6167,12.5812,12.6079,333200.0
2009-02-13 11:55:00,14.18,14.21,14.17,14.18,342000.0,12.6079,12.6345,12.599,12.6079,342000.0
2009-02-13 12:00:00,14.19,14.19,14.11,14.13,425200.0,12.6167,12.6167,12.5456,12.5634,425200.0
2009-02-13 12:05:00,14.12,14.15,14.11,14.13,478000.0,12.5545,12.5812,12.5456,12.5634,478000.0
2009-02-13 12:10:00,14.13,14.19,14.13,14.19,423200.0,12.5634,12.6167,12.5634,12.6167,423200.0
2009-02-13 12:15:00,14.19,14.19,14.13,14.13,353600.0,12.6167,12.6167,12.5634,12.5634,353600.0
2009-02-13 12:20:00,14.14,14.14,14.09,14.1,443200.0,12.5723,12.5723,12.5278,12.5367,443200.0
2009-02-13 12:25:00,14.1,14.1,14.04,14.04,551200.0,12.5367,12.5367,12.4834,12.4834,551200.0
2009-02-13 12:30:00,14.04,14.05,13.94,13.96,758800.0,12.4834,12.4923,12.3945,12.4122,758800.0
2009-02-13 12:35:00,13.96,13.96,13.86,13.87,868800.0,12.4122,12.4122,12.3233,12.3322,868800.0
2009-02-13 12:40:00,13.87,13.88,13.81,13.85,592000.0,12.3322,12.3411,12.2789,12.3144,592000.0
2009-02-13 12:45:00,13.85,13.91,13.84,13.9,375600.0,12.3144,12.3678,12.3056,12.3589,375600.0
2009-02-13 12:50:00,13.9,13.9,13.83,13.9,573600.0,12.3589,12.3589,12.2967,12.3589,573600.0
2009-02-13 12:55:00,13.9,13.93,13.88,13.91,220000.0,12.3589,12.3856,12.3411,12.3678,220000.0
2009-02-13 13:00:00,13.9,13.96,13.89,13.94,366000.0,12.3589,12.4122,12.35,12.3945,366000.0
2009-02-13 13:05:00,13.95,14.04,13.95,14.03,556400.0,12.4034,12.4834,12.4034,12.4745,556400.0
2009-02-13 13:10:00,14.03,14.04,14.0,14.02,308400.0,12.4745,12.4834,12.4478,12.4656,308400.0
2009-02-13 13:15:00,14.02,14.12,14.02,14.09,488400.0,12.4656,12.5545,12.4656,12.5278,488400.0
2009-02-13 13:20:00,14.09,14.1,14.07,14.1,311600.0,12.5278,12.5367,12.5101,12.5367,311600.0
2009-02-13 13:25:00,14.1,14.12,14.08,14.09,254800.0,12.5367,12.5545,12.5189,12.5278,254800.0
2009-02-13 13:30:00,14.09,14.1,14.03,14.04,234800.0,12.5278,12.5367,12.4745,12.4834,234800.0
2009-02-13 13:35:00,14.04,14.05,13.96,13.96,441600.0,12.4834,12.4923,12.4122,12.4122,441600.0
2009-02-13 13:40:00,13.96,13.97,13.92,13.93,483200.0,12.4122,12.4211,12.3767,12.3856,483200.0
2009-02-13 13:45:00,13.93,13.98,13.93,13.97,481200.0,12.3856,12.43,12.3856,12.4211,481200.0
2009-02-13 13:50:00,13.97,14.03,13.96,13.99,620000.0,12.4211,12.4745,12.4122,12.4389,620000.0
2009-02-13 13:55:00,13.99,13.99,13.93,13.95,263200.0,12.4389,12.4389,12.3856,12.4034,263200.0
2009-02-13 14:00:00,13.95,13.97,13.94,13.94,209200.0,12.4034,12.4211,12.3945,12.3945,209200.0
2009-02-13 14:05:00,13.94,13.94,13.87,13.88,488800.0,12.3945,12.3945,12.3322,12.3411,488800.0
2009-02-13 14:10:00,13.88,13.92,13.87,13.91,371600.0,12.3411,12.3767,12.3322,12.3678,371600.0
2009-02-13 14:15:00,13.91,13.91,13.85,13.86,383600.0,12.3678,12.3678,12.3144,12.3233,383600.0
2009-02-13 14:20:00,13.86,13.89,13.86,13.88,312800.0,12.3233,12.35,12.3233,12.3411,312800.0
2009-02-13 14:25:00,13.88,13.9,13.87,13.88,210400.0,12.3411,12.3589,12.3322,12.3411,210400.0
2009-02-13 14:30:00,13.88,13.89,13.85,13.88,184400.0,12.3411,12.35,12.3144,12.3411,184400.0
2009-02-13 14:35:00,13.89,13.94,13.89,13.92,306400.0,12.35,12.3945,12.35,12.3767,306400.0
2009-02-13 14:40:00,13.91,13.95,13.91,13.94,214400.0,12.3678,12.4034,12.3678,12.3945,214400.0
2009-02-13 14:45:00,13.94,13.94,13.9,13.9,339200.0,12.3945,12.3945,12.3589,12.3589,339200.0
2009-02-13 14:50:00,13.9,13.93,13.88,13.93,283600.0,12.3589,12.3856,12.3411,12.3856,283600.0
2009-02-13 14:55:00,13.93,13.94,13.9,13.92,196800.0,12.3856,12.3945,12.3589,12.3767,196800.0
2009-02-13 15:00:00,13.92,14.03,13.92,14.03,479200.0,12.3767,12.4745,12.3767,12.4745,479200.0
2009-02-13 15:05:00,14.03,14.07,13.97,13.99,570400.0,12.4745,12.5101,12.4211,12.4389,570400.0
2009-02-13 15:10:00,13.99,13.99,13.91,13.96,350800.0,12.4389,12.4389,12.3678,12.4122,350800.0
2009-02-13 15:15:00,13.95,13.99,13.95,13.98,317200.0,12.4034,12.4389,12.4034,12.43,317200.0
2009-02-13 15:20:00,13.98,14.05,13.97,14.05,497600.0,12.43,12.4923,12.4211,12.4923,497600.0
2009-02-13 15:25:00,14.05,14.1,14.05,14.08,366400.0,12.4923,12.5367,12.4923,12.5189,366400.0
2009-02-13 15:30:00,14.09,14.13,14.06,14.09,412800.0,12.5278,12.5634,12.5012,12.5278,412800.0
2009-02-13 15:35:00,14.09,14.12,14.07,14.1,499600.0,12.5278,12.5545,12.5101,12.5367,499600.0
2009-02-13 15:40:00,14.11,14.13,14.06,14.12,672800.0,12.5456,12.5634,12.5012,12.5545,672800.0
2009-02-13 15:45:00,14.12,14.12,14.03,14.05,620400.0,12.5545,12.5545,12.4745,12.4923,620400.0
2009-02-13 15:50:00,14.04,14.06,14.0,14.04,565200.0,12.4834,12.5012,12.4478,12.4834,565200.0
2009-02-13 15:55:00,14.05,14.07,13.96,13.96,1132000.0,12.4923,12.5101,12.4122,12.4122,1132000.0
2009-02-17 09:30:00,13.67,13.73,13.58,13.7,688000.0,12.1544,12.2077,12.0744,12.1811,688000.0
2009-02-17 09:35:00,13.68,13.8,13.65,13.65,824800.0,12.1633,12.27,12.1366,12.1366,824800.0
2009-02-17 09:40:00,13.65,13.76,13.63,13.72,560400.0,12.1366,12.2344,12.1188,12.1989,560400.0
2009-02-17 09:45:00,13.72,13.75,13.66,13.71,697200.0,12.1989,12.2255,12.1455,12.19,697200.0
2009-02-17 09:50:00,13.71,13.74,13.64,13.74,900800.0,12.19,12.2166,12.1277,12.2166,900800.0
2009-02-17 09:55:00,13.73,13.75,13.63,13.65,678800.0,12.2077,12.2255,12.1188,12.1366,678800.0
2009-02-17 10:00:00,13.65,13.67,13.63,13.65,509600.0,12.1366,12.1544,12.1188,12.1366,509600.0
2009-02-17 10:05:00,13.65,13.68,13.61,13.66,490800.0,12.1366,12.1633,12.1011,12.1455,490800.0
2009-02-17 10:10:00,13.66,13.66,13.56,13.61,651200.0,12.1455,12.1455,12.0566,12.1011,651200.0
2009-02-17 10:15:00,13.61,13.63,13.54,13.57,514000.0,12.1011,12.1188,12.0388,12.0655,514000.0
2009-02-17 10:20:00,13.57,13.63,13.53,13.61,636400.0,12.0655,12.1188,12.0299,12.1011,636400.0
2009-02-17 10:25:00,13.62,13.64,13.57,13.63,652000.0,12.1099,12.1277,12.0655,12.1188,652000.0
2009-02-17 10:30:00,13.64,13.74,13.63,13.69,850400.0,12.1277,12.2166,12.1188,12.1722,850400.0
2009-02-17 10:35:00,13.69,13.71,13.64,13.65,620800.0,12.1722,12.19,12.1277,12.1366,620800.0
2009-02-17 10:40:00,13.66,13.68,13.62,13.67,631600.0,12.1455,12.1633,12.1099,12.1544,631600.0
2009-02-17 10:45:00,13.67,13.7,13.65,13.68,298000.0,12.1544,12.1811,12.1366,12.1633,298000.0
2009-02-17 10:50:00,13.68,13.73,13.67,13.73,341200.0,12.1633,12.2077,12.1544,12.2077,341200.0
2009-02-17 10:55:00,13.74,13.75,13.7,13.72,297200.0,12.2166,12.2255,12.1811,12.1989,297200.0
2009-02-17 11:00:00,13.71,13.72,13.66,13.67,251600.0,12.19,12.1989,12.1455,12.1544,251600.0
2009-02-17 11:05:00,13.68,13.68,13.6,13.61,248800.0,12.1633,12.1633,12.0922,12.1011,248800.0
2009-02-17 11:10:00,13.61,13.67,13.61,13.65,200400.0,12.1011,12.1544,12.1011,12.1366,200400.0
2009-02-17 11:15:00,13.65,13.66,13.63,13.65,142800.0,12.1366,12.1455,12.1188,12.1366,142800.0
2009-02-17 11:20:00,13.65,13.71,13.65,13.71,222400.0,12.1366,12.19,12.1366,12.19,222400.0
2009-02-17 11:25:00,13.71,13.73,13.7,13.72,190000.0,12.19,12.2077,12.1811,12.1989,190000.0
2009-02-17 11:30:00,13.72,13.73,13.7,13.71,248800.0,12.1989,12.2077,12.1811,12.19,248800.0
2009-02-17 11:35:00,13.7,13.74,13.7,13.73,224000.0,12.1811,12.2166,12.1811,12.2077,224000.0
2009-02-17 11:40:00,13.73,13.74,13.68,13.7,255600.0,12.2077,12.2166,12.1633,12.1811,255600.0
2009-02-17 11:45:00,13.7,13.72,13.67,13.68,174400.0,12.1811,12.1989,12.1544,12.1633,174400.0
2009-02-17 11:50:00,13.67,13.68,13.65,13.66,232800.0,12.1544,12.1633,12.1366,12.1455,232800.0
2009-02-17 11:55:00,13.67,13.67,13.65,13.65,182400.0,12.1544,12.1544,12.1366,12.1366,182400.0
2009-02-17 12:00:00,13.65,13.69,13.65,13.68,226800.0,12.1366,12.1722,12.1366,12.1633,226800.0
2009-02-17 12:05:00,13.68,13.69,13.59,13.6,676000.0,12.1633,12.1722,12.0833,12.0922,676000.0
2009-02-17 12:10:00,13.6,13.61,13.5,13.52,356800.0,12.0922,12.1011,12.0032,12.021,356800.0
2009-02-17 12:15:00,13.52,13.53,13.45,13.47,1052400.0,12.021,12.0299,11.9588,11.9766,1052400.0
2009-02-17 12:20:00,13.47,13.48,13.42,13.45,468400.0,11.9766,11.9855,11.9321,11.9588,468400.0
2009-02-17 12:25:00,13.45,13.47,13.42,13.45,537600.0,11.9588,11.9766,11.9321,11.9588,537600.0
2009-02-17 12:30:00,13.45,13.51,13.45,13.51,309200.0,11.9588,12.0121,11.9588,12.0121,309200.0
2009-02-17 12:35:00,13.5,13.53,13.5,13.53,356000.0,12.0032,12.0299,12.0032,12.0299,356000.0
2009-02-17 12:40:00,13.53,13.57,13.53,13.55,176400.0,12.0299,12.0655,12.0299,12.0477,176400.0
2009-02-17 12:45:00,13.54,13.6,13.54,13.56,313600.0,12.0388,12.0922,12.0388,12.0566,313600.0
2009-02-17 12:50:00,13.56,13.58,13.56,13.57,171600.0,12.0566,12.0744,12.0566,12.0655,171600.0
2009-02-17 12:55:00,13.58,13.61,13.57,13.59,217600.0,12.0744,12.1011,12.0655,12.0833,217600.0
2009-02-17 13:00:00,13.59,13.6,13.55,13.55,207200.0,12.0833,12.0922,12.0477,12.0477,207200.0
2009-02-17 13:05:00,13.55,13.56,13.53,13.54,205600.0,12.0477,12.0566,12.0299,12.0388,205600.0
2009-02-17 13:10:00,13.55,13.55,13.51,13.54,274400.0,12.0477,12.0477,12.0121,12.0388,274400.0
2009-02-17 13:15:00,13.54,13.55,13.51,13.51,136800.0,12.0388,12.0477,12.0121,12.0121,136800.0
2009-02-17 13:20:00,13.51,13.53,13.51,13.53,282400.0,12.0121,12.0299,12.0121,12.0299,282400.0
2009-02-17 13:25:00,13.53,13.54,13.49,13.5,379200.0,12.0299,12.0388,11.9944,12.0032,379200.0
2009-02-17 13:30:00,13.51,13.58,13.51,13.58,222000.0,12.0121,12.0744,12.0121,12.0744,222000.0
2009-02-17 13:35:00,13.58,13.61,13.56,13.58,312000.0,12.0744,12.1011,12.0566,12.0744,312000.0
2009-02-17 13:40:00,13.58,13.67,13.58,13.67,310800.0,12.0744,12.1544,12.0744,12.1544,310800.0
2009-02-17 13:45:00,13.67,13.68,13.63,13.66,290000.0,12.1544,12.1633,12.1188,12.1455,290000.0
2009-02-17 13:50:00,13.66,13.69,13.62,13.62,327600.0,12.1455,12.1722,12.1099,12.1099,327600.0
2009-02-17 13:55:00,13.62,13.66,13.62,13.65,189200.0,12.1099,12.1455,12.1099,12.1366,189200.0
2009-02-17 14:00:00,13.65,13.65,13.62,13.65,159200.0,12.1366,12.1366,12.1099,12.1366,159200.0
2009-02-17 14:05:00,13.65,13.7,13.65,13.69,472800.0,12.1366,12.1811,12.1366,12.1722,472800.0
2009-02-17 14:10:00,13.69,13.72,13.69,13.69,272800.0,12.1722,12.1989,12.1722,12.1722,272800.0
2009-02-17 14:15:00,13.69,13.71,13.67,13.68,178400.0,12.1722,12.19,12.1544,12.1633,178400.0
2009-02-17 14:20:00,13.68,13.69,13.63,13.65,191600.0,12.1633,12.1722,12.1188,12.1366,191600.0
2009-02-17 14:25:00,13.65,13.69,13.65,13.65,216800.0,12.1366,12.1722,12.1366,12.1366,216800.0
2009-02-17 14:30:00,13.65,13.7,13.65,13.67,198000.0,12.1366,12.1811,12.1366,12.1544,198000.0
2009-02-17 14:35:00,13.67,13.71,13.67,13.69,314800.0,12.1544,12.19,12.1544,12.1722,314800.0
2009-02-17 14:40:00,13.69,13.71,13.66,13.68,353200.0,12.1722,12.19,12.1455,12.1633,353200.0
2009-02-17 14:45:00,13.67,13.67,13.61,13.61,248000.0,12.1544,12.1544,12.1011,12.1011,248000.0
2009-02-17 14:50:00,13.61,13.63,13.57,13.57,232800.0,12.1011,12.1188,12.0655,12.0655,232800.0
2009-02-17 14:55:00,13.58,13.61,13.57,13.59,198400.0,12.0744,12.1011,12.0655,12.0833,198400.0
2009-02-17 15:00:00,13.59,13.6,13.56,13.58,286400.0,12.0833,12.0922,12.0566,12.0744,286400.0
2009-02-17 15:05:00,13.58,13.64,13.57,13.6,272400.0,12.0744,12.1277,12.0655,12.0922,272400.0
2009-02-17 15:10:00,13.6,13.62,13.58,13.6,227200.0,12.0922,12.1099,12.0744,12.0922,227200.0
2009-02-17 15:15:00,13.6,13.62,13.57,13.58,352800.0,12.0922,12.1099,12.0655,12.0744,352800.0
2009-02-17 15:20:00,13.57,13.61,13.56,13.59,378800.0,12.0655,12.1011,12.0566,12.0833,378800.0
2009-02-17 15:25:00,13.59,13.61,13.54,13.55,486400.0,12.0833,12.1011,12.0388,12.0477,486400.0
2009-02-17 15:30:00,13.55,13.7,13.54,13.65,702800.0,12.0477,12.1811,12.0388,12.1366,702800.0
2009-02-17 15:35:00,13.64,13.69,13.61,13.68,861600.0,12.1277,12.1722,12.1011,12.1633,861600.0
2009-02-17 15:40:00,13.69,13.71,13.63,13.64,1088000.0,12.1722,12.19,12.1188,12.1277,1088000.0
2009-02-17 15:45:00,13.64,13.68,13.61,13.62,842400.0,12.1277,12.1633,12.1011,12.1099,842400.0
2009-02-17 15:50:00,13.62,13.63,13.54,13.54,909200.0,12.1099,12.1188,12.0388,12.0388,909200.0
2009-02-17 15:55:00,13.54,13.62,13.53,13.6,2074800.0,12.0388,12.1099,12.0299,12.0922,2074800.0
2009-02-18 09:30:00,13.64,13.7,13.56,13.64,612800.0,12.1277,12.1811,12.0566,12.1277,612800.0
2009-02-18 09:35:00,13.64,13.78,13.63,13.75,1149200.0,12.1277,12.2522,12.1188,12.2255,1149200.0
2009-02-18 09:40:00,13.75,13.81,13.74,13.81,482000.0,12.2255,12.2789,12.2166,12.2789,482000.0
2009-02-18 09:45:00,13.81,13.84,13.75,13.76,672800.0,12.2789,12.3056,12.2255,12.2344,672800.0
2009-02-18 09:50:00,13.77,13.83,13.76,13.83,552000.0,12.2433,12.2967,12.2344,12.2967,552000.0
2009-02-18 09:55:00,13.82,13.84,13.77,13.79,437200.0,12.2878,12.3056,12.2433,12.2611,437200.0
2009-02-18 10:00:00,13.8,13.84,13.79,13.8,528800.0,12.27,12.3056,12.2611,12.27,528800.0
2009-02-18 10:05:00,13.8,13.83,13.68,13.72,684000.0,12.27,12.2967,12.1633,12.1989,684000.0
2009-02-18 10:10:00,13.71,13.81,13.68,13.79,808400.0,12.19,12.2789,12.1633,12.2611,808400.0
2009-02-18 10:15:00,13.78,13.87,13.76,13.79,679200.0,12.2522,12.3322,12.2344,12.2611,679200.0
2009-02-18 10:20:00,13.79,13.87,13.74,13.85,1176000.0,12.2611,12.3322,12.2166,12.3144,1176000.0
2009-02-18 10:25:00,13.85,13.96,13.83,13.95,1081600.0,12.3144,12.4122,12.2967,12.4034,1081600.0
2009-02-18 10:30:00,13.94,14.08,13.94,14.02,1592400.0,12.3945,12.5189,12.3945,12.4656,1592400.0
2009-02-18 10:35:00,14.02,14.05,13.97,13.97,698000.0,12.4656,12.4923,12.4211,12.4211,698000.0
2009-02-18 10:40:00,13.97,14.01,13.95,13.95,722800.0,12.4211,12.4567,12.4034,12.4034,722800.0
2009-02-18 10:45:00,13.95,14.03,13.9,13.92,537600.0,12.4034,12.4745,12.3589,12.3767,537600.0
2009-02-18 10:50:00,13.92,13.96,13.92,13.94,219200.0,12.3767,12.4122,12.3767,12.3945,219200.0
2009-02-18 10:55:00,13.94,13.97,13.9,13.95,317200.0,12.3945,12.4211,12.3589,12.4034,317200.0
2009-02-18 11:00:00,13.94,13.99,13.93,13.98,225600.0,12.3945,12.4389,12.3856,12.43,225600.0
2009-02-18 11:05:00,13.97,14.01,13.97,14.01,320000.0,12.4211,12.4567,12.4211,12.4567,320000.0
2009-02-18 11:10:00,14.01,14.06,13.99,14.05,360400.0,12.4567,12.5012,12.4389,12.4923,360400.0
2009-02-18 11:15:00,14.05,14.13,14.05,14.12,657200.0,12.4923,12.5634,12.4923,12.5545,657200.0
2009-02-18 11:20:00,14.12,14.22,14.12,14.19,906800.0,12.5545,12.6434,12.5545,12.6167,906800.0
2009-02-18 11:25:00,14.19,14.2,14.17,14.19,378800.0,12.6167,12.6256,12.599,12.6167,378800.0
2009-02-18 11:30:00,14.19,14.19,14.14,14.18,306800.0,12.6167,12.6167,12.5723,12.6079,306800.0
2009-02-18 11:35:00,14.18,14.19,14.17,14.19,288800.0,12.6079,12.6167,12.599,12.6167,288800.0
2009-02-18 11:40:00,14.19,14.22,14.18,14.21,479600.0,12.6167,12.6434,12.6079,12.6345,479600.0
2009-02-18 11:45:00,14.21,14.21,14.11,14.12,468800.0,12.6345,12.6345,12.5456,12.5545,468800.0
2009-02-18 11:50:00,14.12,14.13,14.06,14.08,495600.0,12.5545,12.5634,12.5012,12.5189,495600.0
2009-02-18 11:55:00,14.08,14.13,14.08,14.13,439600.0,12.5189,12.5634,12.5189,12.5634,439600.0
2009-02-18 12:00:00,14.13,14.13,14.1,14.12,314800.0,12.5634,12.5634,12.5367,12.5545,314800.0
2009-02-18 12:05:00,14.11,14.12,14.09,14.11,274800.0,12.5456,12.5545,12.5278,12.5456,274800.0
2009-02-18 12:10:00,14.12,14.15,14.11,14.13,373600.0,12.5545,12.5812,12.5456,12.5634,373600.0
2009-02-18 12:15:00,14.13,14.15,14.13,14.14,198000.0,12.5634,12.5812,12.5634,12.5723,198000.0
2009-02-18 12:20:00,14.14,14.15,14.13,14.13,188000.0,12.5723,12.5812,12.5634,12.5634,188000.0
2009-02-18 12:25:00,14.13,14.13,14.11,14.11,442400.0,12.5634,12.5634,12.5456,12.5456,442400.0
2009-02-18 12:30:00,14.11,14.13,14.09,14.09,353600.0,12.5456,12.5634,12.5278,12.5278,353600.0
2009-02-18 12:35:00,14.09,14.13,14.09,14.11,223600.0,12.5278,12.5634,12.5278,12.5456,223600.0
2009-02-18 12:40:00,14.11,14.13,14.1,14.12,212800.0,12.5456,12.5634,12.5367,12.5545,212800.0
2009-02-18 12:45:00,14.12,14.12,14.06,14.06,302000.0,12.5545,12.5545,12.5012,12.5012,302000.0
2009-02-18 12:50:00,14.06,14.1,14.05,14.1,320800.0,12.5012,12.5367,12.4923,12.5367,320800.0
2009-02-18 12:55:00,14.1,14.13,14.1,14.12,282800.0,12.5367,12.5634,12.5367,12.5545,282800.0
2009-02-18 13:00:00,14.12,14.15,14.1,14.12,370800.0,12.5545,12.5812,12.5367,12.5545,370800.0
2009-02-18 13:05:00,14.11,14.12,14.01,14.04,496400.0,12.5456,12.5545,12.4567,12.4834,496400.0
2009-02-18 13:10:00,14.04,14.07,14.04,14.06,192400.0,12.4834,12.5101,12.4834,12.5012,192400.0
2009-02-18 13:15:00,14.06,14.06,14.0,14.0,194800.0,12.5012,12.5012,12.4478,12.4478,194800.0
2009-02-18 13:20:00,14.0,14.03,13.99,14.03,271600.0,12.4478,12.4745,12.4389,12.4745,271600.0
2009-02-18 13:25:00,14.02,14.06,14.02,14.05,194400.0,12.4656,12.5012,12.4656,12.4923,194400.0
2009-02-18 13:30:00,14.05,14.05,14.03,14.05,122400.0,12.4923,12.4923,12.4745,12.4923,122400.0
2009-02-18 13:35:00,14.05,14.05,14.03,14.04,162000.0,12.4923,12.4923,12.4745,12.4834,162000.0
2009-02-18 13:40:00,14.05,14.08,14.04,14.07,292800.0,12.4923,12.5189,12.4834,12.5101,292800.0
2009-02-18 13:45:00,14.08,14.09,14.06,14.08,216800.0,12.5189,12.5278,12.5012,12.5189,216800.0
2009-02-18 13:50:00,14.08,14.08,14.06,14.07,185600.0,12.5189,12.5189,12.5012,12.5101,185600.0
2009-02-18 13:55:00,14.07,14.1,14.06,14.07,207200.0,12.5101,12.5367,12.5012,12.5101,207200.0
2009-02-18 14:00:00,14.07,14.07,14.02,14.04,339200.0,12.5101,12.5101,12.4656,12.4834,339200.0
2009-02-18 14:05:00,14.04,14.06,14.01,14.06,206000.0,12.4834,12.5012,12.4567,12.5012,206000.0
2009-02-18 14:10:00,14.06,14.06,14.02,14.02,250000.0,12.5012,12.5012,12.4656,12.4656,250000.0
2009-02-18 14:15:00,14.02,14.03,13.99,14.0,294800.0,12.4656,12.4745,12.4389,12.4478,294800.0
2009-02-18 14:20:00,14.0,14.02,13.97,14.0,305600.0,12.4478,12.4656,12.4211,12.4478,305600.0
2009-02-18 14:25:00,14.0,14.01,13.97,13.98,284000.0,12.4478,12.4567,12.4211,12.43,284000.0
2009-02-18 14:30:00,13.98,14.01,13.97,13.98,511200.0,12.43,12.4567,12.4211,12.43,511200.0
2009-02-18 14:35:00,13.99,13.99,13.94,13.96,274400.0,12.4389,12.4389,12.3945,12.4122,274400.0
2009-02-18 14:40:00,13.96,13.98,13.95,13.96,365200.0,12.4122,12.43,12.4034,12.4122,365200.0
2009-02-18 14:45:00,13.96,13.99,13.96,13.98,510400.0,12.4122,12.4389,12.4122,12.43,510400.0
2009-02-18 14:50:00,13.98,14.02,13.97,13.99,210400.0,12.43,12.4656,12.4211,12.4389,210400.0
2009-02-18 14:55:00,13.99,14.07,13.97,14.07,431200.0,12.4389,12.5101,12.4211,12.5101,431200.0
2009-02-18 15:00:00,14.08,14.09,14.05,14.08,423200.0,12.5189,12.5278,12.4923,12.5189,423200.0
2009-02-18 15:05:00,14.08,14.09,14.03,14.03,513600.0,12.5189,12.5278,12.4745,12.4745,513600.0
2009-02-18 15:10:00,14.03,14.07,14.02,14.03,688400.0,12.4745,12.5101,12.4656,12.4745,688400.0
2009-02-18 15:15:00,14.03,14.04,13.99,14.03,528800.0,12.4745,12.4834,12.4389,12.4745,528800.0
2009-02-18 15:20:00,14.03,14.06,14.01,14.03,693600.0,12.4745,12.5012,12.4567,12.4745,693600.0
2009-02-18 15:25:00,14.03,14.05,14.02,14.03,448800.0,12.4745,12.4923,12.4656,12.4745,448800.0
2009-02-18 15:30:00,14.03,14.04,13.99,14.0,389200.0,12.4745,12.4834,12.4389,12.4478,389200.0
2009-02-18 15:35:00,14.0,14.01,13.98,14.01,397200.0,12.4478,12.4567,12.43,12.4567,397200.0
2009-02-18 15:40:00,14.0,14.05,13.99,14.03,479600.0,12.4478,12.4923,12.4389,12.4745,479600.0
2009-02-18 15:45:00,14.03,14.03,14.0,14.01,444400.0,12.4745,12.4745,12.4478,12.4567,444400.0
2009-02-18 15:50:00,14.01,14.06,14.01,14.05,604800.0,12.4567,12.5012,12.4567,12.4923,604800.0
2009-02-18 15:55:00,14.05,14.05,14.02,14.03,833600.0,12.4923,12.4923,12.4656,12.4745,833600.0
2009-02-19 09:30:00,14.24,14.31,14.2,14.31,1200800.0,12.6612,12.7234,12.6256,12.7234,1200800.0
2009-02-19 09:35:00,14.31,14.36,14.27,14.33,969200.0,12.7234,12.7679,12.6879,12.7412,969200.0
2009-02-19 09:40:00,14.33,14.39,14.3,14.38,624800.0,12.7412,12.7946,12.7146,12.7857,624800.0
2009-02-19 09:45:00,14.38,14.41,14.37,14.38,788000.0,12.7857,12.8124,12.7768,12.7857,788000.0
2009-02-19 09:50:00,14.38,14.41,14.37,14.41,814400.0,12.7857,12.8124,12.7768,12.8124,814400.0
2009-02-19 09:55:00,14.41,14.47,14.39,14.39,900400.0,12.8124,12.8657,12.7946,12.7946,900400.0
2009-02-19 10:00:00,14.39,14.43,14.31,14.42,922800.0,12.7946,12.8301,12.7234,12.8212,922800.0
2009-02-19 10:05:00,14.41,14.42,14.35,14.39,394000.0,12.8124,12.8212,12.759,12.7946,394000.0
2009-02-19 10:10:00,14.39,14.42,14.39,14.39,405600.0,12.7946,12.8212,12.7946,12.7946,405600.0
2009-02-19 10:15:00,14.39,14.41,14.34,14.34,449200.0,12.7946,12.8124,12.7501,12.7501,449200.0
2009-02-19 10:20:00,14.34,14.34,14.26,14.28,622000.0,12.7501,12.7501,12.679,12.6968,622000.0
2009-02-19 10:25:00,14.28,14.3,14.26,14.3,238400.0,12.6968,12.7146,12.679,12.7146,238400.0
2009-02-19 10:30:00,14.3,14.31,14.27,14.29,276000.0,12.7146,12.7234,12.6879,12.7057,276000.0
2009-02-19 10:35:00,14.29,14.29,14.23,14.28,508800.0,12.7057,12.7057,12.6523,12.6968,508800.0
2009-02-19 10:40:00,14.28,14.28,14.22,14.22,488400.0,12.6968,12.6968,12.6434,12.6434,488400.0
2009-02-19 10:45:00,14.23,14.27,14.22,14.22,464000.0,12.6523,12.6879,12.6434,12.6434,464000.0
2009-02-19 10:50:00,14.22,14.22,14.13,14.16,392000.0,12.6434,12.6434,12.5634,12.5901,392000.0
2009-02-19 10:55:00,14.16,14.18,14.13,14.13,320000.0,12.5901,12.6079,12.5634,12.5634,320000.0
2009-02-19 11:00:00,14.14,14.17,14.13,14.14,344000.0,12.5723,12.599,12.5634,12.5723,344000.0
2009-02-19 11:05:00,14.14,14.21,14.14,14.19,507200.0,12.5723,12.6345,12.5723,12.6167,507200.0
2009-02-19 11:10:00,14.19,14.25,14.19,14.25,331600.0,12.6167,12.6701,12.6167,12.6701,331600.0
2009-02-19 11:15:00,14.24,14.27,14.23,14.27,535600.0,12.6612,12.6879,12.6523,12.6879,535600.0
2009-02-19 11:20:00,14.27,14.27,14.19,14.2,344400.0,12.6879,12.6879,12.6167,12.6256,344400.0
2009-02-19 11:25:00,14.19,14.21,14.18,14.19,172000.0,12.6167,12.6345,12.6079,12.6167,172000.0
2009-02-19 11:30:00,14.19,14.21,14.11,14.12,382400.0,12.6167,12.6345,12.5456,12.5545,382400.0
2009-02-19 11:35:00,14.12,14.15,14.1,14.14,455200.0,12.5545,12.5812,12.5367,12.5723,455200.0
2009-02-19 11:40:00,14.14,14.15,14.01,14.02,585200.0,12.5723,12.5812,12.4567,12.4656,585200.0
2009-02-19 11:45:00,14.02,14.02,13.95,13.99,562800.0,12.4656,12.4656,12.4034,12.4389,562800.0
2009-02-19 11:50:00,13.98,14.03,13.97,13.99,350800.0,12.43,12.4745,12.4211,12.4389,350800.0
2009-02-19 11:55:00,13.99,14.01,13.97,14.0,261600.0,12.4389,12.4567,12.4211,12.4478,261600.0
2009-02-19 12:00:00,13.99,14.01,13.87,13.88,556400.0,12.4389,12.4567,12.3322,12.3411,556400.0
2009-02-19 12:05:00,13.89,13.94,13.88,13.92,353600.0,12.35,12.3945,12.3411,12.3767,353600.0
2009-02-19 12:10:00,13.92,13.92,13.89,13.89,184800.0,12.3767,12.3767,12.35,12.35,184800.0
2009-02-19 12:15:00,13.89,13.96,13.89,13.96,368400.0,12.35,12.4122,12.35,12.4122,368400.0
2009-02-19 12:20:00,13.96,13.98,13.94,13.97,193600.0,12.4122,12.43,12.3945,12.4211,193600.0
2009-02-19 12:25:00,13.97,14.0,13.97,14.0,491200.0,12.4211,12.4478,12.4211,12.4478,491200.0
2009-02-19 12:30:00,14.0,14.03,13.98,14.0,446800.0,12.4478,12.4745,12.43,12.4478,446800.0
2009-02-19 12:35:00,14.0,14.02,13.99,14.01,366400.0,12.4478,12.4656,12.4389,12.4567,366400.0
2009-02-19 12:40:00,14.01,14.02,13.99,14.0,171600.0,12.4567,12.4656,12.4389,12.4478,171600.0
2009-02-19 12:45:00,14.0,14.0,13.99,14.0,195200.0,12.4478,12.4478,12.4389,12.4478,195200.0
2009-02-19 12:50:00,14.0,14.0,13.98,14.0,185200.0,12.4478,12.4478,12.43,12.4478,185200.0
2009-02-19 12:55:00,14.0,14.01,13.99,13.99,248800.0,12.4478,12.4567,12.4389,12.4389,248800.0
2009-02-19 13:00:00,14.0,14.01,13.99,13.99,169200.0,12.4478,12.4567,12.4389,12.4389,169200.0
2009-02-19 13:05:00,13.99,14.04,13.97,14.03,255600.0,12.4389,12.4834,12.4211,12.4745,255600.0
2009-02-19 13:10:00,14.03,14.06,14.01,14.05,202800.0,12.4745,12.5012,12.4567,12.4923,202800.0
2009-02-19 13:15:00,14.05,14.09,14.04,14.08,286400.0,12.4923,12.5278,12.4834,12.5189,286400.0
2009-02-19 13:20:00,14.08,14.12,14.08,14.12,251200.0,12.5189,12.5545,12.5189,12.5545,251200.0
2009-02-19 13:25:00,14.12,14.18,14.12,14.16,384800.0,12.5545,12.6079,12.5545,12.5901,384800.0
2009-02-19 13:30:00,14.16,14.2,14.11,14.13,318800.0,12.5901,12.6256,12.5456,12.5634,318800.0
2009-02-19 13:35:00,14.12,14.13,14.1,14.13,299200.0,12.5545,12.5634,12.5367,12.5634,299200.0
2009-02-19 13:40:00,14.13,14.13,14.08,14.09,215200.0,12.5634,12.5634,12.5189,12.5278,215200.0
2009-02-19 13:45:00,14.1,14.11,14.1,14.11,134000.0,12.5367,12.5456,12.5367,12.5456,134000.0
2009-02-19 13:50:00,14.11,14.12,14.11,14.12,152400.0,12.5456,12.5545,12.5456,12.5545,152400.0
2009-02-19 13:55:00,14.11,14.12,14.09,14.09,180000.0,12.5456,12.5545,12.5278,12.5278,180000.0
2009-02-19 14:00:00,14.1,14.15,14.09,14.14,313600.0,12.5367,12.5812,12.5278,12.5723,313600.0
2009-02-19 14:05:00,14.14,14.15,14.13,14.13,167600.0,12.5723,12.5812,12.5634,12.5634,167600.0
2009-02-19 14:10:00,14.13,14.14,14.1,14.1,155200.0,12.5634,12.5723,12.5367,12.5367,155200.0
2009-02-19 14:15:00,14.1,14.1,14.08,14.08,262000.0,12.5367,12.5367,12.5189,12.5189,262000.0
2009-02-19 14:20:00,14.08,14.12,14.08,14.1,187200.0,12.5189,12.5545,12.5189,12.5367,187200.0
2009-02-19 14:25:00,14.1,14.14,14.1,14.13,211600.0,12.5367,12.5723,12.5367,12.5634,211600.0
2009-02-19 14:30:00,14.13,14.13,14.09,14.1,319200.0,12.5634,12.5634,12.5278,12.5367,319200.0
2009-02-19 14:35:00,14.09,14.11,14.09,14.1,213600.0,12.5278,12.5456,12.5278,12.5367,213600.0
2009-02-19 14:40:00,14.1,14.15,14.09,14.09,1114800.0,12.5367,12.5812,12.5278,12.5278,1114800.0
2009-02-19 14:45:00,14.09,14.1,14.03,14.03,527200.0,12.5278,12.5367,12.4745,12.4745,527200.0
2009-02-19 14:50:00,14.03,14.04,14.0,14.0,391600.0,12.4745,12.4834,12.4478,12.4478,391600.0
2009-02-19 14:55:00,14.0,14.06,13.99,14.04,490000.0,12.4478,12.5012,12.4389,12.4834,490000.0
2009-02-19 15:00:00,14.04,14.05,14.02,14.04,240800.0,12.4834,12.4923,12.4656,12.4834,240800.0
2009-02-19 15:05:00,14.04,14.04,13.99,13.99,395600.0,12.4834,12.4834,12.4389,12.4389,395600.0
2009-02-19 15:10:00,13.99,14.03,13.99,14.03,307600.0,12.4389,12.4745,12.4389,12.4745,307600.0
2009-02-19 15:15:00,14.03,14.05,14.03,14.04,316400.0,12.4745,12.4923,12.4745,12.4834,316400.0
2009-02-19 15:20:00,14.04,14.05,14.0,14.02,402400.0,12.4834,12.4923,12.4478,12.4656,402400.0
2009-02-19 15:25:00,14.02,14.06,14.02,14.04,338800.0,12.4656,12.5012,12.4656,12.4834,338800.0
2009-02-19 15:30:00,14.04,14.06,13.95,13.95,573600.0,12.4834,12.5012,12.4034,12.4034,573600.0
2009-02-19 15:35:00,13.95,13.99,13.9,13.91,429200.0,12.4034,12.4389,12.3589,12.3678,429200.0
2009-02-19 15:40:00,13.91,14.02,13.89,14.01,813600.0,12.3678,12.4656,12.35,12.4567,813600.0
2009-02-19 15:45:00,14.02,14.08,13.99,14.03,590400.0,12.4656,12.5189,12.4389,12.4745,590400.0
2009-02-19 15:50:00,14.03,14.04,13.94,13.95,933600.0,12.4745,12.4834,12.3945,12.4034,933600.0
2009-02-19 15:55:00,13.95,13.99,13.9,13.94,1191600.0,12.4034,12.4389,12.3589,12.3945,1191600.0
2009-02-20 09:30:00,13.66,13.75,13.63,13.67,1312800.0,12.1455,12.2255,12.1188,12.1544,1312800.0
2009-02-20 09:35:00,13.67,13.84,13.67,13.74,972000.0,12.1544,12.3056,12.1544,12.2166,972000.0
2009-02-20 09:40:00,13.74,13.78,13.68,13.69,918000.0,12.2166,12.2522,12.1633,12.1722,918000.0
2009-02-20 09:45:00,13.69,13.77,13.69,13.76,696800.0,12.1722,12.2433,12.1722,12.2344,696800.0
2009-02-20 09:50:00,13.75,13.85,13.75,13.77,657600.0,12.2255,12.3144,12.2255,12.2433,657600.0
2009-02-20 09:55:00,13.77,13.78,13.74,13.75,532400.0,12.2433,12.2522,12.2166,12.2255,532400.0
2009-02-20 10:00:00,13.75,13.76,13.67,13.72,634400.0,12.2255,12.2344,12.1544,12.1989,634400.0
2009-02-20 10:05:00,13.72,13.8,13.72,13.75,553200.0,12.1989,12.27,12.1989,12.2255,553200.0
2009-02-20 10:10:00,13.75,13.78,13.74,13.74,462800.0,12.2255,12.2522,12.2166,12.2166,462800.0
2009-02-20 10:15:00,13.74,13.76,13.73,13.74,363600.0,12.2166,12.2344,12.2077,12.2166,363600.0
2009-02-20 10:20:00,13.74,13.74,13.7,13.71,466400.0,12.2166,12.2166,12.1811,12.19,466400.0
2009-02-20 10:25:00,13.71,13.82,13.71,13.82,474400.0,12.19,12.2878,12.19,12.2878,474400.0
2009-02-20 10:30:00,13.81,13.84,13.79,13.81,478400.0,12.2789,12.3056,12.2611,12.2789,478400.0
2009-02-20 10:35:00,13.81,13.85,13.8,13.85,496800.0,12.2789,12.3144,12.27,12.3144,496800.0
2009-02-20 10:40:00,13.85,13.88,13.84,13.86,603200.0,12.3144,12.3411,12.3056,12.3233,603200.0
2009-02-20 10:45:00,13.86,13.88,13.82,13.85,546400.0,12.3233,12.3411,12.2878,12.3144,546400.0
2009-02-20 10:50:00,13.85,13.87,13.84,13.85,334000.0,12.3144,12.3322,12.3056,12.3144,334000.0
2009-02-20 10:55:00,13.86,13.87,13.83,13.84,264400.0,12.3233,12.3322,12.2967,12.3056,264400.0
2009-02-20 11:00:00,13.84,13.87,13.84,13.85,176800.0,12.3056,12.3322,12.3056,12.3144,176800.0
2009-02-20 11:05:00,13.85,13.86,13.83,13.85,280000.0,12.3144,12.3233,12.2967,12.3144,280000.0
2009-02-20 11:10:00,13.85,13.86,13.83,13.84,298000.0,12.3144,12.3233,12.2967,12.3056,298000.0
2009-02-20 11:15:00,13.84,13.84,13.82,13.84,450800.0,12.3056,12.3056,12.2878,12.3056,450800.0
2009-02-20 11:20:00,13.84,13.85,13.83,13.85,364400.0,12.3056,12.3144,12.2967,12.3144,364400.0
2009-02-20 11:25:00,13.84,13.84,13.81,13.84,367200.0,12.3056,12.3056,12.2789,12.3056,367200.0
2009-02-20 11:30:00,13.84,13.85,13.81,13.83,306400.0,12.3056,12.3144,12.2789,12.2967,306400.0
2009-02-20 11:35:00,13.83,13.88,13.83,13.88,407200.0,12.2967,12.3411,12.2967,12.3411,407200.0
2009-02-20 11:40:00,13.87,13.9,13.87,13.87,469200.0,12.3322,12.3589,12.3322,12.3322,469200.0
2009-02-20 11:45:00,13.87,13.87,13.81,13.83,329200.0,12.3322,12.3322,12.2789,12.2967,329200.0
2009-02-20 11:50:00,13.83,13.83,13.79,13.82,365200.0,12.2967,12.2967,12.2611,12.2878,365200.0
2009-02-20 11:55:00,13.82,13.85,13.81,13.83,258400.0,12.2878,12.3144,12.2789,12.2967,258400.0
2009-02-20 12:00:00,13.82,13.84,13.82,13.84,165600.0,12.2878,12.3056,12.2878,12.3056,165600.0
2009-02-20 12:05:00,13.84,13.84,13.81,13.84,243200.0,12.3056,12.3056,12.2789,12.3056,243200.0
2009-02-20 12:10:00,13.83,13.87,13.83,13.84,240800.0,12.2967,12.3322,12.2967,12.3056,240800.0
2009-02-20 12:15:00,13.83,13.86,13.83,13.85,294000.0,12.2967,12.3233,12.2967,12.3144,294000.0
2009-02-20 12:20:00,13.85,13.85,13.83,13.83,166800.0,12.3144,12.3144,12.2967,12.2967,166800.0
2009-02-20 12:25:00,13.84,13.84,13.81,13.82,140000.0,12.3056,12.3056,12.2789,12.2878,140000.0
2009-02-20 12:30:00,13.82,13.83,13.81,13.82,155600.0,12.2878,12.2967,12.2789,12.2878,155600.0
2009-02-20 12:35:00,13.82,13.83,13.8,13.8,297600.0,12.2878,12.2967,12.27,12.27,297600.0
2009-02-20 12:40:00,13.8,13.81,13.78,13.8,292000.0,12.27,12.2789,12.2522,12.27,292000.0
2009-02-20 12:45:00,13.8,13.8,13.77,13.77,270800.0,12.27,12.27,12.2433,12.2433,270800.0
2009-02-20 12:50:00,13.78,13.78,13.75,13.76,298800.0,12.2522,12.2522,12.2255,12.2344,298800.0
2009-02-20 12:55:00,13.76,13.77,13.74,13.75,340800.0,12.2344,12.2433,12.2166,12.2255,340800.0
2009-02-20 13:00:00,13.75,13.75,13.72,13.72,280000.0,12.2255,12.2255,12.1989,12.1989,280000.0
2009-02-20 13:05:00,13.72,13.73,13.69,13.7,330000.0,12.1989,12.2077,12.1722,12.1811,330000.0
2009-02-20 13:10:00,13.7,13.73,13.68,13.71,287200.0,12.1811,12.2077,12.1633,12.19,287200.0
2009-02-20 13:15:00,13.71,13.72,13.69,13.7,334800.0,12.19,12.1989,12.1722,12.1811,334800.0
2009-02-20 13:20:00,13.7,13.73,13.69,13.71,306400.0,12.1811,12.2077,12.1722,12.19,306400.0
2009-02-20 13:25:00,13.71,13.74,13.7,13.72,261200.0,12.19,12.2166,12.1811,12.1989,261200.0
2009-02-20 13:30:00,13.72,13.72,13.69,13.69,312800.0,12.1989,12.1989,12.1722,12.1722,312800.0
2009-02-20 13:35:00,13.69,13.72,13.69,13.71,332400.0,12.1722,12.1989,12.1722,12.19,332400.0
2009-02-20 13:40:00,13.71,13.72,13.7,13.71,325600.0,12.19,12.1989,12.1811,12.19,325600.0
2009-02-20 13:45:00,13.71,13.72,13.69,13.71,293200.0,12.19,12.1989,12.1722,12.19,293200.0
2009-02-20 13:50:00,13.7,13.75,13.7,13.72,380400.0,12.1811,12.2255,12.1811,12.1989,380400.0
2009-02-20 13:55:00,13.73,13.73,13.7,13.72,401200.0,12.2077,12.2077,12.1811,12.1989,401200.0
2009-02-20 14:00:00,13.72,13.73,13.7,13.71,339600.0,12.1989,12.2077,12.1811,12.19,339600.0
2009-02-20 14:05:00,13.72,13.74,13.7,13.73,331600.0,12.1989,12.2166,12.1811,12.2077,331600.0
2009-02-20 14:10:00,13.73,13.75,13.72,13.75,255200.0,12.2077,12.2255,12.1989,12.2255,255200.0
2009-02-20 14:15:00,13.75,13.86,13.75,13.86,896000.0,12.2255,12.3233,12.2255,12.3233,896000.0
2009-02-20 14:20:00,13.86,13.88,13.81,13.86,756800.0,12.3233,12.3411,12.2789,12.3233,756800.0
2009-02-20 14:25:00,13.86,13.9,13.8,13.8,1078000.0,12.3233,12.3589,12.27,12.27,1078000.0
2009-02-20 14:30:00,13.8,13.84,13.78,13.8,574800.0,12.27,12.3056,12.2522,12.27,574800.0
2009-02-20 14:35:00,13.8,13.9,13.8,13.87,695200.0,12.27,12.3589,12.27,12.3322,695200.0
2009-02-20 14:40:00,13.87,13.9,13.86,13.9,600400.0,12.3322,12.3589,12.3233,12.3589,600400.0
2009-02-20 14:45:00,13.89,13.91,13.87,13.9,819200.0,12.35,12.3678,12.3322,12.3589,819200.0
2009-02-20 14:50:00,13.9,14.0,13.88,13.97,1422000.0,12.3589,12.4478,12.3411,12.4211,1422000.0
2009-02-20 14:55:00,13.97,14.0,13.94,13.97,1100000.0,12.4211,12.4478,12.3945,12.4211,1100000.0
2009-02-20 15:00:00,13.97,13.98,13.93,13.95,1112800.0,12.4211,12.43,12.3856,12.4034,1112800.0
2009-02-20 15:05:00,13.95,14.0,13.91,13.97,888800.0,12.4034,12.4478,12.3678,12.4211,888800.0
2009-02-20 15:10:00,13.97,14.0,13.94,13.98,920000.0,12.4211,12.4478,12.3945,12.43,920000.0
2009-02-20 15:15:00,13.98,13.99,13.94,13.99,615200.0,12.43,12.4389,12.3945,12.4389,615200.0
2009-02-20 15:20:00,13.99,14.02,13.98,13.99,981600.0,12.4389,12.4656,12.43,12.4389,981600.0
2009-02-20 15:25:00,13.99,14.01,13.88,13.9,652800.0,12.4389,12.4567,12.3411,12.3589,652800.0
2009-02-20 15:30:00,13.9,13.9,13.83,13.86,794800.0,12.3589,12.3589,12.2967,12.3233,794800.0
2009-02-20 15:35:00,13.86,13.92,13.83,13.9,941200.0,12.3233,12.3767,12.2967,12.3589,941200.0
2009-02-20 15:40:00,13.9,13.9,13.84,13.86,759200.0,12.3589,12.3589,12.3056,12.3233,759200.0
2009-02-20 15:45:00,13.86,13.89,13.84,13.89,688800.0,12.3233,12.35,12.3056,12.35,688800.0
2009-02-20 15:50:00,13.89,13.89,13.85,13.89,987200.0,12.35,12.35,12.3144,12.35,987200.0
2009-02-20 15:55:00,13.89,13.97,13.88,13.94,1568400.0,12.35,12.4211,12.3411,12.3945,1568400.0
2009-02-23 09:30:00,14.01,14.16,14.0,14.12,852000.0,12.4567,12.5901,12.4478,12.5545,852000.0
2009-02-23 09:35:00,14.12,14.21,14.05,14.09,541200.0,12.5545,12.6345,12.4923,12.5278,541200.0
2009-02-23 09:40:00,14.1,14.13,13.97,14.03,412800.0,12.5367,12.5634,12.4211,12.4745,412800.0
2009-02-23 09:45:00,14.02,14.02,13.9,13.95,638800.0,12.4656,12.4656,12.3589,12.4034,638800.0
2009-02-23 09:50:00,13.95,14.0,13.93,13.98,535600.0,12.4034,12.4478,12.3856,12.43,535600.0
2009-02-23 09:55:00,13.98,13.98,13.92,13.95,331200.0,12.43,12.43,12.3767,12.4034,331200.0
2009-02-23 10:00:00,13.95,13.98,13.91,13.95,333200.0,12.4034,12.43,12.3678,12.4034,333200.0
2009-02-23 10:05:00,13.96,13.96,13.86,13.9,484400.0,12.4122,12.4122,12.3233,12.3589,484400.0
2009-02-23 10:10:00,13.9,13.92,13.88,13.91,388800.0,12.3589,12.3767,12.3411,12.3678,388800.0
2009-02-23 10:15:00,13.91,13.93,13.87,13.88,490000.0,12.3678,12.3856,12.3322,12.3411,490000.0
2009-02-23 10:20:00,13.88,13.9,13.84,13.87,472400.0,12.3411,12.3589,12.3056,12.3322,472400.0
2009-02-23 10:25:00,13.86,13.89,13.83,13.88,243200.0,12.3233,12.35,12.2967,12.3411,243200.0
2009-02-23 10:30:00,13.87,13.88,13.78,13.83,370000.0,12.3322,12.3411,12.2522,12.2967,370000.0
2009-02-23 10:35:00,13.84,13.84,13.79,13.83,500800.0,12.3056,12.3056,12.2611,12.2967,500800.0
2009-02-23 10:40:00,13.82,13.85,13.78,13.81,292400.0,12.2878,12.3144,12.2522,12.2789,292400.0
2009-02-23 10:45:00,13.82,13.87,13.81,13.86,170000.0,12.2878,12.3322,12.2789,12.3233,170000.0
2009-02-23 10:50:00,13.86,13.86,13.79,13.8,262400.0,12.3233,12.3233,12.2611,12.27,262400.0
2009-02-23 10:55:00,13.8,13.81,13.77,13.77,211600.0,12.27,12.2789,12.2433,12.2433,211600.0
2009-02-23 11:00:00,13.77,13.85,13.77,13.83,272400.0,12.2433,12.3144,12.2433,12.2967,272400.0
2009-02-23 11:05:00,13.83,13.84,13.79,13.8,217600.0,12.2967,12.3056,12.2611,12.27,217600.0
2009-02-23 11:10:00,13.8,13.84,13.8,13.82,253600.0,12.27,12.3056,12.27,12.2878,253600.0
2009-02-23 11:15:00,13.82,13.88,13.82,13.85,533200.0,12.2878,12.3411,12.2878,12.3144,533200.0
2009-02-23 11:20:00,13.85,13.89,13.84,13.86,358000.0,12.3144,12.35,12.3056,12.3233,358000.0
2009-02-23 11:25:00,13.86,13.92,13.85,13.91,303200.0,12.3233,12.3767,12.3144,12.3678,303200.0
2009-02-23 11:30:00,13.91,13.91,13.85,13.88,292400.0,12.3678,12.3678,12.3144,12.3411,292400.0
2009-02-23 11:35:00,13.88,13.94,13.88,13.93,374400.0,12.3411,12.3945,12.3411,12.3856,374400.0
2009-02-23 11:40:00,13.93,13.94,13.9,13.91,280000.0,12.3856,12.3945,12.3589,12.3678,280000.0
2009-02-23 11:45:00,13.91,13.93,13.85,13.88,472000.0,12.3678,12.3856,12.3144,12.3411,472000.0
2009-02-23 11:50:00,13.88,13.9,13.87,13.88,225200.0,12.3411,12.3589,12.3322,12.3411,225200.0
2009-02-23 11:55:00,13.88,13.92,13.87,13.9,601600.0,12.3411,12.3767,12.3322,12.3589,601600.0
2009-02-23 12:00:00,13.9,13.91,13.85,13.88,361600.0,12.3589,12.3678,12.3144,12.3411,361600.0
2009-02-23 12:05:00,13.87,13.89,13.83,13.84,180400.0,12.3322,12.35,12.2967,12.3056,180400.0
2009-02-23 12:10:00,13.84,13.85,13.81,13.83,259200.0,12.3056,12.3144,12.2789,12.2967,259200.0
2009-02-23 12:15:00,13.83,13.84,13.81,13.81,184800.0,12.2967,12.3056,12.2789,12.2789,184800.0
2009-02-23 12:20:00,13.81,13.83,13.8,13.83,170000.0,12.2789,12.2967,12.27,12.2967,170000.0
2009-02-23 12:25:00,13.83,13.85,13.81,13.83,153600.0,12.2967,12.3144,12.2789,12.2967,153600.0
2009-02-23 12:30:00,13.82,13.84,13.8,13.83,194800.0,12.2878,12.3056,12.27,12.2967,194800.0
2009-02-23 12:35:00,13.84,13.89,13.83,13.89,261600.0,12.3056,12.35,12.2967,12.35,261600.0
2009-02-23 12:40:00,13.88,13.88,13.86,13.86,161200.0,12.3411,12.3411,12.3233,12.3233,161200.0
2009-02-23 12:45:00,13.86,13.87,13.83,13.85,581600.0,12.3233,12.3322,12.2967,12.3144,581600.0
2009-02-23 12:50:00,13.85,13.86,13.8,13.8,399200.0,12.3144,12.3233,12.27,12.27,399200.0
2009-02-23 12:55:00,13.8,13.81,13.77,13.8,281200.0,12.27,12.2789,12.2433,12.27,281200.0
2009-02-23 13:00:00,13.81,13.85,13.8,13.85,221200.0,12.2789,12.3144,12.27,12.3144,221200.0
2009-02-23 13:05:00,13.84,13.88,13.84,13.87,148000.0,12.3056,12.3411,12.3056,12.3322,148000.0
2009-02-23 13:10:00,13.87,13.88,13.83,13.86,194800.0,12.3322,12.3411,12.2967,12.3233,194800.0
2009-02-23 13:15:00,13.86,13.86,13.84,13.84,108000.0,12.3233,12.3233,12.3056,12.3056,108000.0
2009-02-23 13:20:00,13.84,13.87,13.84,13.86,167200.0,12.3056,12.3322,12.3056,12.3233,167200.0
2009-02-23 13:25:00,13.86,13.88,13.86,13.87,160800.0,12.3233,12.3411,12.3233,12.3322,160800.0
2009-02-23 13:30:00,13.87,13.88,13.85,13.86,118400.0,12.3322,12.3411,12.3144,12.3233,118400.0
2009-02-23 13:35:00,13.86,13.88,13.86,13.87,246000.0,12.3233,12.3411,12.3233,12.3322,246000.0
2009-02-23 13:40:00,13.87,13.88,13.86,13.87,178400.0,12.3322,12.3411,12.3233,12.3322,178400.0
2009-02-23 13:45:00,13.87,13.88,13.85,13.85,158800.0,12.3322,12.3411,12.3144,12.3144,158800.0
2009-02-23 13:50:00,13.85,13.86,13.83,13.84,299600.0,12.3144,12.3233,12.2967,12.3056,299600.0
2009-02-23 13:55:00,13.84,13.84,13.81,13.82,262400.0,12.3056,12.3056,12.2789,12.2878,262400.0
2009-02-23 14:00:00,13.82,13.84,13.81,13.83,234800.0,12.2878,12.3056,12.2789,12.2967,234800.0
2009-02-23 14:05:00,13.83,13.84,13.81,13.82,198400.0,12.2967,12.3056,12.2789,12.2878,198400.0
2009-02-23 14:10:00,13.83,13.83,13.81,13.81,233200.0,12.2967,12.2967,12.2789,12.2789,233200.0
2009-02-23 14:15:00,13.81,13.88,13.81,13.85,368400.0,12.2789,12.3411,12.2789,12.3144,368400.0
2009-02-23 14:20:00,13.85,13.88,13.82,13.83,363600.0,12.3144,12.3411,12.2878,12.2967,363600.0
2009-02-23 14:25:00,13.83,13.88,13.82,13.86,238800.0,12.2967,12.3411,12.2878,12.3233,238800.0
2009-02-23 14:30:00,13.85,13.87,13.8,13.84,408000.0,12.3144,12.3322,12.27,12.3056,408000.0
2009-02-23 14:35:00,13.84,13.87,13.81,13.82,345600.0,12.3056,12.3322,12.2789,12.2878,345600.0
2009-02-23 14:40:00,13.82,13.83,13.79,13.81,290800.0,12.2878,12.2967,12.2611,12.2789,290800.0
2009-02-23 14:45:00,13.82,13.82,13.78,13.79,220000.0,12.2878,12.2878,12.2522,12.2611,220000.0
2009-02-23 14:50:00,13.79,13.8,13.75,13.77,636800.0,12.2611,12.27,12.2255,12.2433,636800.0
2009-02-23 14:55:00,13.77,13.77,13.72,13.75,530400.0,12.2433,12.2433,12.1989,12.2255,530400.0
2009-02-23 15:00:00,13.75,13.76,13.75,13.75,607600.0,12.2255,12.2344,12.2255,12.2255,607600.0
2009-02-23 15:05:00,13.75,13.77,13.74,13.75,557600.0,12.2255,12.2433,12.2166,12.2255,557600.0
2009-02-23 15:10:00,13.75,13.8,13.75,13.79,504400.0,12.2255,12.27,12.2255,12.2611,504400.0
2009-02-23 15:15:00,13.79,13.79,13.75,13.75,359200.0,12.2611,12.2611,12.2255,12.2255,359200.0
2009-02-23 15:20:00,13.76,13.76,13.68,13.71,558000.0,12.2344,12.2344,12.1633,12.19,558000.0
2009-02-23 15:25:00,13.71,13.74,13.67,13.69,520000.0,12.19,12.2166,12.1544,12.1722,520000.0
2009-02-23 15:30:00,13.68,13.74,13.67,13.69,657200.0,12.1633,12.2166,12.1544,12.1722,657200.0
2009-02-23 15:35:00,13.7,13.74,13.67,13.69,1036800.0,12.1811,12.2166,12.1544,12.1722,1036800.0
2009-02-23 15:40:00,13.69,13.7,13.64,13.65,750800.0,12.1722,12.1811,12.1277,12.1366,750800.0
2009-02-23 15:45:00,13.65,13.66,13.59,13.6,772800.0,12.1366,12.1455,12.0833,12.0922,772800.0
2009-02-23 15:50:00,13.6,13.6,13.52,13.53,1356400.0,12.0922,12.0922,12.021,12.0299,1356400.0
2009-02-23 15:55:00,13.53,13.58,13.5,13.56,1738000.0,12.0299,12.0744,12.0032,12.0566,1738000.0
2009-02-24 09:30:00,13.59,13.71,13.56,13.59,488400.0,12.0833,12.19,12.0566,12.0833,488400.0
2009-02-24 09:35:00,13.59,13.75,13.56,13.66,438400.0,12.0833,12.2255,12.0566,12.1455,438400.0
2009-02-24 09:40:00,13.65,13.65,13.55,13.63,452400.0,12.1366,12.1366,12.0477,12.1188,452400.0
2009-02-24 09:45:00,13.63,13.66,13.56,13.57,395200.0,12.1188,12.1455,12.0566,12.0655,395200.0
2009-02-24 09:50:00,13.56,13.58,13.51,13.51,554400.0,12.0566,12.0744,12.0121,12.0121,554400.0
2009-02-24 09:55:00,13.51,13.54,13.5,13.53,288000.0,12.0121,12.0388,12.0032,12.0299,288000.0
2009-02-24 10:00:00,13.52,13.52,13.43,13.45,606400.0,12.021,12.021,11.941,11.9588,606400.0
2009-02-24 10:05:00,13.43,13.52,13.43,13.49,568800.0,11.941,12.021,11.941,11.9944,568800.0
2009-02-24 10:10:00,13.49,13.51,13.45,13.45,221600.0,11.9944,12.0121,11.9588,11.9588,221600.0
2009-02-24 10:15:00,13.45,13.46,13.4,13.45,223200.0,11.9588,11.9677,11.9143,11.9588,223200.0
2009-02-24 10:20:00,13.45,13.54,13.43,13.54,240000.0,11.9588,12.0388,11.941,12.0388,240000.0
2009-02-24 10:25:00,13.54,13.55,13.51,13.52,276800.0,12.0388,12.0477,12.0121,12.021,276800.0
2009-02-24 10:30:00,13.51,13.66,13.51,13.65,581600.0,12.0121,12.1455,12.0121,12.1366,581600.0
2009-02-24 10:35:00,13.65,13.68,13.61,13.62,301600.0,12.1366,12.1633,12.1011,12.1099,301600.0
2009-02-24 10:40:00,13.62,13.64,13.59,13.63,209200.0,12.1099,12.1277,12.0833,12.1188,209200.0
2009-02-24 10:45:00,13.63,13.71,13.63,13.7,306400.0,12.1188,12.19,12.1188,12.1811,306400.0
2009-02-24 10:50:00,13.7,13.72,13.68,13.71,158000.0,12.1811,12.1989,12.1633,12.19,158000.0
2009-02-24 10:55:00,13.71,13.72,13.64,13.67,356800.0,12.19,12.1989,12.1277,12.1544,356800.0
2009-02-24 11:00:00,13.67,13.72,13.67,13.7,184400.0,12.1544,12.1989,12.1544,12.1811,184400.0
2009-02-24 11:05:00,13.69,13.71,13.66,13.67,101600.0,12.1722,12.19,12.1455,12.1544,101600.0
2009-02-24 11:10:00,13.65,13.68,13.63,13.66,112800.0,12.1366,12.1633,12.1188,12.1455,112800.0
2009-02-24 11:15:00,13.66,13.69,13.65,13.66,230000.0,12.1455,12.1722,12.1366,12.1455,230000.0
2009-02-24 11:20:00,13.65,13.7,13.64,13.65,145600.0,12.1366,12.1811,12.1277,12.1366,145600.0
2009-02-24 11:25:00,13.64,13.65,13.63,13.65,138000.0,12.1277,12.1366,12.1188,12.1366,138000.0
2009-02-24 11:30:00,13.65,13.67,13.61,13.62,333600.0,12.1366,12.1544,12.1011,12.1099,333600.0
2009-02-24 11:35:00,13.63,13.67,13.63,13.65,96400.0,12.1188,12.1544,12.1188,12.1366,96400.0
2009-02-24 11:40:00,13.65,13.66,13.64,13.65,154400.0,12.1366,12.1455,12.1277,12.1366,154400.0
2009-02-24 11:45:00,13.66,13.67,13.59,13.59,336000.0,12.1455,12.1544,12.0833,12.0833,336000.0
2009-02-24 11:50:00,13.59,13.63,13.59,13.63,200800.0,12.0833,12.1188,12.0833,12.1188,200800.0
2009-02-24 11:55:00,13.63,13.66,13.61,13.66,289200.0,12.1188,12.1455,12.1011,12.1455,289200.0
2009-02-24 12:00:00,13.66,13.75,13.65,13.73,466400.0,12.1455,12.2255,12.1366,12.2077,466400.0
2009-02-24 12:05:00,13.73,13.73,13.68,13.69,224400.0,12.2077,12.2077,12.1633,12.1722,224400.0
2009-02-24 12:10:00,13.69,13.7,13.67,13.68,86800.0,12.1722,12.1811,12.1544,12.1633,86800.0
2009-02-24 12:15:00,13.68,13.69,13.64,13.68,190800.0,12.1633,12.1722,12.1277,12.1633,190800.0
2009-02-24 12:20:00,13.68,13.7,13.67,13.67,142400.0,12.1633,12.1811,12.1544,12.1544,142400.0
2009-02-24 12:25:00,13.66,13.71,13.66,13.69,122000.0,12.1455,12.19,12.1455,12.1722,122000.0
2009-02-24 12:30:00,13.69,13.71,13.67,13.67,172000.0,12.1722,12.19,12.1544,12.1544,172000.0
2009-02-24 12:35:00,13.67,13.72,13.67,13.69,192800.0,12.1544,12.1989,12.1544,12.1722,192800.0
2009-02-24 12:40:00,13.69,13.72,13.68,13.68,404400.0,12.1722,12.1989,12.1633,12.1633,404400.0
2009-02-24 12:45:00,13.68,13.69,13.62,13.63,322800.0,12.1633,12.1722,12.1099,12.1188,322800.0
2009-02-24 12:50:00,13.63,13.66,13.6,13.63,386000.0,12.1188,12.1455,12.0922,12.1188,386000.0
2009-02-24 12:55:00,13.63,13.7,13.63,13.7,376400.0,12.1188,12.1811,12.1188,12.1811,376400.0
2009-02-24 13:00:00,13.7,13.75,13.68,13.74,262400.0,12.1811,12.2255,12.1633,12.2166,262400.0
2009-02-24 13:05:00,13.74,13.83,13.74,13.81,680400.0,12.2166,12.2967,12.2166,12.2789,680400.0
2009-02-24 13:10:00,13.82,13.86,13.78,13.78,323600.0,12.2878,12.3233,12.2522,12.2522,323600.0
2009-02-24 13:15:00,13.78,13.81,13.78,13.81,228400.0,12.2522,12.2789,12.2522,12.2789,228400.0
2009-02-24 13:20:00,13.81,13.96,13.81,13.95,661600.0,12.2789,12.4122,12.2789,12.4034,661600.0
2009-02-24 13:25:00,13.95,14.08,13.95,14.08,1132800.0,12.4034,12.5189,12.4034,12.5189,1132800.0
2009-02-24 13:30:00,14.08,14.13,14.07,14.11,754000.0,12.5189,12.5634,12.5101,12.5456,754000.0
2009-02-24 13:35:00,14.11,14.12,14.06,14.09,672000.0,12.5456,12.5545,12.5012,12.5278,672000.0
2009-02-24 13:40:00,14.09,14.12,14.05,14.07,521200.0,12.5278,12.5545,12.4923,12.5101,521200.0
2009-02-24 13:45:00,14.07,14.08,14.02,14.06,710800.0,12.5101,12.5189,12.4656,12.5012,710800.0
2009-02-24 13:50:00,14.06,14.08,14.04,14.06,548000.0,12.5012,12.5189,12.4834,12.5012,548000.0
2009-02-24 13:55:00,14.06,14.14,14.05,14.1,775200.0,12.5012,12.5723,12.4923,12.5367,775200.0
2009-02-24 14:00:00,14.1,14.22,14.1,14.21,778000.0,12.5367,12.6434,12.5367,12.6345,778000.0
2009-02-24 14:05:00,14.21,14.24,14.19,14.2,1065600.0,12.6345,12.6612,12.6167,12.6256,1065600.0
2009-02-24 14:10:00,14.2,14.21,14.1,14.14,776800.0,12.6256,12.6345,12.5367,12.5723,776800.0
2009-02-24 14:15:00,14.13,14.17,14.1,14.13,507200.0,12.5634,12.599,12.5367,12.5634,507200.0
2009-02-24 14:20:00,14.13,14.17,14.11,14.14,375600.0,12.5634,12.599,12.5456,12.5723,375600.0
2009-02-24 14:25:00,14.15,14.15,14.05,14.09,370800.0,12.5812,12.5812,12.4923,12.5278,370800.0
2009-02-24 14:30:00,14.08,14.09,14.04,14.05,407200.0,12.5189,12.5278,12.4834,12.4923,407200.0
2009-02-24 14:35:00,14.05,14.09,13.99,14.09,605600.0,12.4923,12.5278,12.4389,12.5278,605600.0
2009-02-24 14:40:00,14.09,14.09,13.96,13.99,579200.0,12.5278,12.5278,12.4122,12.4389,579200.0
2009-02-24 14:45:00,13.99,14.06,13.98,14.06,273600.0,12.4389,12.5012,12.43,12.5012,273600.0
2009-02-24 14:50:00,14.06,14.2,14.03,14.13,1562800.0,12.5012,12.6256,12.4745,12.5634,1562800.0
2009-02-24 14:55:00,14.13,14.22,14.11,14.15,841600.0,12.5634,12.6434,12.5456,12.5812,841600.0
2009-02-24 15:00:00,14.15,14.2,14.13,14.18,698800.0,12.5812,12.6256,12.5634,12.6079,698800.0
2009-02-24 15:05:00,14.18,14.2,14.18,14.18,566400.0,12.6079,12.6256,12.6079,12.6079,566400.0
2009-02-24 15:10:00,14.18,14.19,14.1,14.13,732800.0,12.6079,12.6167,12.5367,12.5634,732800.0
2009-02-24 15:15:00,14.13,14.17,14.11,14.13,550400.0,12.5634,12.599,12.5456,12.5634,550400.0
2009-02-24 15:20:00,14.13,14.15,14.08,14.11,644800.0,12.5634,12.5812,12.5189,12.5456,644800.0
2009-02-24 15:25:00,14.11,14.11,14.02,14.03,640400.0,12.5456,12.5456,12.4656,12.4745,640400.0
2009-02-24 15:30:00,14.03,14.05,13.96,14.0,821600.0,12.4745,12.4923,12.4122,12.4478,821600.0
2009-02-24 15:35:00,14.0,14.08,13.99,14.08,1022400.0,12.4478,12.5189,12.4389,12.5189,1022400.0
2009-02-24 15:40:00,14.08,14.12,14.03,14.03,1315600.0,12.5189,12.5545,12.4745,12.4745,1315600.0
2009-02-24 15:45:00,14.03,14.06,13.98,14.05,935600.0,12.4745,12.5012,12.43,12.4923,935600.0
2009-02-24 15:50:00,14.05,14.12,14.04,14.1,1324000.0,12.4923,12.5545,12.4834,12.5367,1324000.0
2009-02-24 15:55:00,14.1,14.11,14.01,14.11,2542000.0,12.5367,12.5456,12.4567,12.5456,2542000.0
2009-02-25 09:30:00,14.03,14.14,13.95,14.08,543600.0,12.4745,12.5723,12.4034,12.5189,543600.0
2009-02-25 09:35:00,14.09,14.1,13.9,13.98,646400.0,12.5278,12.5367,12.3589,12.43,646400.0
2009-02-25 09:40:00,13.98,14.11,13.96,14.01,407600.0,12.43,12.5456,12.4122,12.4567,407600.0
2009-02-25 09:45:00,14.01,14.03,13.97,13.99,425200.0,12.4567,12.4745,12.4211,12.4389,425200.0
2009-02-25 09:50:00,13.99,14.01,13.95,14.0,570800.0,12.4389,12.4567,12.4034,12.4478,570800.0
2009-02-25 09:55:00,14.0,14.02,13.98,14.0,450000.0,12.4478,12.4656,12.43,12.4478,450000.0
2009-02-25 10:00:00,14.0,14.0,13.95,13.96,649600.0,12.4478,12.4478,12.4034,12.4122,649600.0
2009-02-25 10:05:00,13.97,13.97,13.85,13.93,657600.0,12.4211,12.4211,12.3144,12.3856,657600.0
2009-02-25 10:10:00,13.93,13.99,13.91,13.97,464000.0,12.3856,12.4389,12.3678,12.4211,464000.0
2009-02-25 10:15:00,13.97,14.03,13.95,14.03,434400.0,12.4211,12.4745,12.4034,12.4745,434400.0
2009-02-25 10:20:00,14.03,14.03,13.96,13.99,475200.0,12.4745,12.4745,12.4122,12.4389,475200.0
2009-02-25 10:25:00,13.99,14.05,13.98,14.0,529200.0,12.4389,12.4923,12.43,12.4478,529200.0
2009-02-25 10:30:00,14.0,14.01,13.92,13.92,447600.0,12.4478,12.4567,12.3767,12.3767,447600.0
2009-02-25 10:35:00,13.93,13.94,13.89,13.89,318400.0,12.3856,12.3945,12.35,12.35,318400.0
2009-02-25 10:40:00,13.89,13.91,13.79,13.79,355200.0,12.35,12.3678,12.2611,12.2611,355200.0
2009-02-25 10:45:00,13.79,13.86,13.79,13.85,264000.0,12.2611,12.3233,12.2611,12.3144,264000.0
2009-02-25 10:50:00,13.85,13.88,13.84,13.87,243200.0,12.3144,12.3411,12.3056,12.3322,243200.0
2009-02-25 10:55:00,13.87,13.9,13.86,13.88,295600.0,12.3322,12.3589,12.3233,12.3411,295600.0
2009-02-25 11:00:00,13.88,13.92,13.86,13.91,220800.0,12.3411,12.3767,12.3233,12.3678,220800.0
2009-02-25 11:05:00,13.91,13.98,13.91,13.97,240400.0,12.3678,12.43,12.3678,12.4211,240400.0
2009-02-25 11:10:00,13.97,13.97,13.93,13.97,236400.0,12.4211,12.4211,12.3856,12.4211,236400.0
2009-02-25 11:15:00,13.97,13.97,13.93,13.94,196000.0,12.4211,12.4211,12.3856,12.3945,196000.0
2009-02-25 11:20:00,13.94,14.0,13.93,14.0,212000.0,12.3945,12.4478,12.3856,12.4478,212000.0
2009-02-25 11:25:00,13.99,14.01,13.96,14.0,257600.0,12.4389,12.4567,12.4122,12.4478,257600.0
2009-02-25 11:30:00,14.0,14.02,13.99,14.02,460400.0,12.4478,12.4656,12.4389,12.4656,460400.0
2009-02-25 11:35:00,14.02,14.05,13.98,14.0,490800.0,12.4656,12.4923,12.43,12.4478,490800.0
2009-02-25 11:40:00,14.0,14.05,13.99,14.03,553600.0,12.4478,12.4923,12.4389,12.4745,553600.0
2009-02-25 11:45:00,14.03,14.03,13.98,13.99,943200.0,12.4745,12.4745,12.43,12.4389,943200.0
2009-02-25 11:50:00,13.99,14.02,13.96,13.99,408800.0,12.4389,12.4656,12.4122,12.4389,408800.0
2009-02-25 11:55:00,13.99,14.01,13.97,13.99,327200.0,12.4389,12.4567,12.4211,12.4389,327200.0
2009-02-25 12:00:00,13.99,14.04,13.99,14.04,319600.0,12.4389,12.4834,12.4389,12.4834,319600.0
2009-02-25 12:05:00,14.04,14.04,13.99,14.0,201200.0,12.4834,12.4834,12.4389,12.4478,201200.0
2009-02-25 12:10:00,13.99,14.0,13.93,13.94,202000.0,12.4389,12.4478,12.3856,12.3945,202000.0
2009-02-25 12:15:00,13.94,13.97,13.94,13.96,256000.0,12.3945,12.4211,12.3945,12.4122,256000.0
2009-02-25 12:20:00,13.96,14.0,13.95,13.98,204000.0,12.4122,12.4478,12.4034,12.43,204000.0
2009-02-25 12:25:00,13.98,14.0,13.95,13.99,245600.0,12.43,12.4478,12.4034,12.4389,245600.0
2009-02-25 12:30:00,13.99,14.0,13.99,14.0,218000.0,12.4389,12.4478,12.4389,12.4478,218000.0
2009-02-25 12:35:00,14.0,14.01,13.98,13.98,334400.0,12.4478,12.4567,12.43,12.43,334400.0
2009-02-25 12:40:00,13.98,13.99,13.95,13.95,216000.0,12.43,12.4389,12.4034,12.4034,216000.0
2009-02-25 12:45:00,13.94,13.99,13.93,13.97,220400.0,12.3945,12.4389,12.3856,12.4211,220400.0
2009-02-25 12:50:00,13.97,13.98,13.96,13.97,173200.0,12.4211,12.43,12.4122,12.4211,173200.0
2009-02-25 12:55:00,13.97,14.01,13.97,13.99,190800.0,12.4211,12.4567,12.4211,12.4389,190800.0
2009-02-25 13:00:00,13.99,14.01,13.98,14.0,200400.0,12.4389,12.4567,12.43,12.4478,200400.0
2009-02-25 13:05:00,14.0,14.01,13.99,14.0,279600.0,12.4478,12.4567,12.4389,12.4478,279600.0
2009-02-25 13:10:00,14.0,14.01,13.99,14.01,304000.0,12.4478,12.4567,12.4389,12.4567,304000.0
2009-02-25 13:15:00,14.01,14.03,13.99,14.0,395200.0,12.4567,12.4745,12.4389,12.4478,395200.0
2009-02-25 13:20:00,13.99,14.01,13.99,14.0,287200.0,12.4389,12.4567,12.4389,12.4478,287200.0
2009-02-25 13:25:00,14.0,14.01,13.99,14.0,218000.0,12.4478,12.4567,12.4389,12.4478,218000.0
2009-02-25 13:30:00,14.0,14.03,13.99,14.03,202000.0,12.4478,12.4745,12.4389,12.4745,202000.0
2009-02-25 13:35:00,14.03,14.06,14.03,14.05,384000.0,12.4745,12.5012,12.4745,12.4923,384000.0
2009-02-25 13:40:00,14.05,14.1,14.05,14.06,549600.0,12.4923,12.5367,12.4923,12.5012,549600.0
2009-02-25 13:45:00,14.06,14.1,14.06,14.09,360000.0,12.5012,12.5367,12.5012,12.5278,360000.0
2009-02-25 13:50:00,14.1,14.1,14.04,14.07,538800.0,12.5367,12.5367,12.4834,12.5101,538800.0
2009-02-25 13:55:00,14.07,14.09,14.03,14.06,528400.0,12.5101,12.5278,12.4745,12.5012,528400.0
2009-02-25 14:00:00,14.06,14.06,13.99,14.0,589600.0,12.5012,12.5012,12.4389,12.4478,589600.0
2009-02-25 14:05:00,14.0,14.0,13.93,13.96,458800.0,12.4478,12.4478,12.3856,12.4122,458800.0
2009-02-25 14:10:00,13.96,13.96,13.83,13.85,692400.0,12.4122,12.4122,12.2967,12.3144,692400.0
2009-02-25 14:15:00,13.85,13.9,13.84,13.86,429200.0,12.3144,12.3589,12.3056,12.3233,429200.0
2009-02-25 14:20:00,13.86,13.95,13.84,13.94,278000.0,12.3233,12.4034,12.3056,12.3945,278000.0
2009-02-25 14:25:00,13.94,13.95,13.9,13.93,247600.0,12.3945,12.4034,12.3589,12.3856,247600.0
2009-02-25 14:30:00,13.93,13.94,13.91,13.92,286400.0,12.3856,12.3945,12.3678,12.3767,286400.0
2009-02-25 14:35:00,13.92,13.94,13.91,13.94,126400.0,12.3767,12.3945,12.3678,12.3945,126400.0
2009-02-25 14:40:00,13.94,13.99,13.92,13.98,264800.0,12.3945,12.4389,12.3767,12.43,264800.0
2009-02-25 14:45:00,13.97,13.99,13.94,13.96,407200.0,12.4211,12.4389,12.3945,12.4122,407200.0
2009-02-25 14:50:00,13.96,14.06,13.96,14.05,708400.0,12.4122,12.5012,12.4122,12.4923,708400.0
2009-02-25 14:55:00,14.05,14.06,13.94,13.96,417200.0,12.4923,12.5012,12.3945,12.4122,417200.0
2009-02-25 15:00:00,13.97,14.06,13.95,14.03,367600.0,12.4211,12.5012,12.4034,12.4745,367600.0
2009-02-25 15:05:00,14.04,14.07,13.99,14.02,622800.0,12.4834,12.5101,12.4389,12.4656,622800.0
2009-02-25 15:10:00,14.03,14.03,13.97,13.98,426400.0,12.4745,12.4745,12.4211,12.43,426400.0
2009-02-25 15:15:00,13.98,14.06,13.98,14.03,651600.0,12.43,12.5012,12.43,12.4745,651600.0
2009-02-25 15:20:00,14.03,14.12,14.03,14.11,776400.0,12.4745,12.5545,12.4745,12.5456,776400.0
2009-02-25 15:25:00,14.11,14.11,14.05,14.08,604400.0,12.5456,12.5456,12.4923,12.5189,604400.0
2009-02-25 15:30:00,14.08,14.08,14.01,14.06,638800.0,12.5189,12.5189,12.4567,12.5012,638800.0
2009-02-25 15:35:00,14.06,14.12,14.04,14.05,686400.0,12.5012,12.5545,12.4834,12.4923,686400.0
2009-02-25 15:40:00,14.05,14.08,14.04,14.05,676800.0,12.4923,12.5189,12.4834,12.4923,676800.0
2009-02-25 15:45:00,14.05,14.05,13.95,13.95,687600.0,12.4923,12.4923,12.4034,12.4034,687600.0
2009-02-25 15:50:00,13.95,13.96,13.87,13.88,1154000.0,12.4034,12.4122,12.3322,12.3411,1154000.0
2009-02-25 15:55:00,13.88,13.88,13.8,13.84,1663600.0,12.3411,12.3411,12.27,12.3056,1663600.0
2009-02-26 09:30:00,14.06,14.06,13.92,13.93,932000.0,12.5012,12.5012,12.3767,12.3856,932000.0
2009-02-26 09:35:00,13.92,13.93,13.8,13.81,418400.0,12.3767,12.3856,12.27,12.2789,418400.0
2009-02-26 09:40:00,13.81,13.85,13.75,13.81,367200.0,12.2789,12.3144,12.2255,12.2789,367200.0
2009-02-26 09:45:00,13.81,13.81,13.7,13.72,512400.0,12.2789,12.2789,12.1811,12.1989,512400.0
2009-02-26 09:50:00,13.73,13.77,13.72,13.76,475200.0,12.2077,12.2433,12.1989,12.2344,475200.0
2009-02-26 09:55:00,13.76,13.8,13.72,13.8,281600.0,12.2344,12.27,12.1989,12.27,281600.0
2009-02-26 10:00:00,13.8,13.85,13.77,13.83,470000.0,12.27,12.3144,12.2433,12.2967,470000.0
2009-02-26 10:05:00,13.84,13.85,13.72,13.77,476400.0,12.3056,12.3144,12.1989,12.2433,476400.0
2009-02-26 10:10:00,13.77,13.77,13.74,13.75,260000.0,12.2433,12.2433,12.2166,12.2255,260000.0
2009-02-26 10:15:00,13.76,13.76,13.72,13.73,342000.0,12.2344,12.2344,12.1989,12.2077,342000.0
2009-02-26 10:20:00,13.73,13.83,13.73,13.79,462400.0,12.2077,12.2967,12.2077,12.2611,462400.0
2009-02-26 10:25:00,13.8,13.81,13.76,13.77,211600.0,12.27,12.2789,12.2344,12.2433,211600.0
2009-02-26 10:30:00,13.78,13.79,13.72,13.75,263200.0,12.2522,12.2611,12.1989,12.2255,263200.0
2009-02-26 10:35:00,13.74,13.82,13.74,13.82,415200.0,12.2166,12.2878,12.2166,12.2878,415200.0
2009-02-26 10:40:00,13.81,13.9,13.81,13.89,474800.0,12.2789,12.3589,12.2789,12.35,474800.0
2009-02-26 10:45:00,13.89,13.91,13.85,13.85,354400.0,12.35,12.3678,12.3144,12.3144,354400.0
2009-02-26 10:50:00,13.85,13.86,13.83,13.83,356400.0,12.3144,12.3233,12.2967,12.2967,356400.0
2009-02-26 10:55:00,13.83,13.85,13.82,13.83,262000.0,12.2967,12.3144,12.2878,12.2967,262000.0
2009-02-26 11:00:00,13.83,13.84,13.81,13.83,398800.0,12.2967,12.3056,12.2789,12.2967,398800.0
2009-02-26 11:05:00,13.83,13.83,13.81,13.82,469600.0,12.2967,12.2967,12.2789,12.2878,469600.0
2009-02-26 11:10:00,13.82,13.86,13.81,13.84,270800.0,12.2878,12.3233,12.2789,12.3056,270800.0
2009-02-26 11:15:00,13.85,13.85,13.81,13.82,269200.0,12.3144,12.3144,12.2789,12.2878,269200.0
2009-02-26 11:20:00,13.82,13.85,13.82,13.83,450400.0,12.2878,12.3144,12.2878,12.2967,450400.0
2009-02-26 11:25:00,13.83,13.85,13.82,13.84,245600.0,12.2967,12.3144,12.2878,12.3056,245600.0
2009-02-26 11:30:00,13.85,13.86,13.82,13.83,213200.0,12.3144,12.3233,12.2878,12.2967,213200.0
2009-02-26 11:35:00,13.83,13.83,13.75,13.78,554000.0,12.2967,12.2967,12.2255,12.2522,554000.0
2009-02-26 11:40:00,13.78,13.78,13.72,13.75,482000.0,12.2522,12.2522,12.1989,12.2255,482000.0
2009-02-26 11:45:00,13.75,13.8,13.73,13.8,209600.0,12.2255,12.27,12.2077,12.27,209600.0
2009-02-26 11:50:00,13.8,13.8,13.73,13.79,494000.0,12.27,12.27,12.2077,12.2611,494000.0
2009-02-26 11:55:00,13.79,13.85,13.78,13.84,196400.0,12.2611,12.3144,12.2522,12.3056,196400.0
2009-02-26 12:00:00,13.84,13.87,13.83,13.87,276800.0,12.3056,12.3322,12.2967,12.3322,276800.0
2009-02-26 12:05:00,13.86,13.92,13.86,13.91,283200.0,12.3233,12.3767,12.3233,12.3678,283200.0
2009-02-26 12:10:00,13.92,13.95,13.86,13.88,498000.0,12.3767,12.4034,12.3233,12.3411,498000.0
2009-02-26 12:15:00,13.88,13.92,13.87,13.9,228000.0,12.3411,12.3767,12.3322,12.3589,228000.0
2009-02-26 12:20:00,13.91,13.95,13.89,13.89,467600.0,12.3678,12.4034,12.35,12.35,467600.0
2009-02-26 12:25:00,13.89,13.9,13.83,13.83,281600.0,12.35,12.3589,12.2967,12.2967,281600.0
2009-02-26 12:30:00,13.83,13.91,13.83,13.91,235600.0,12.2967,12.3678,12.2967,12.3678,235600.0
2009-02-26 12:35:00,13.9,13.93,13.87,13.87,551200.0,12.3589,12.3856,12.3322,12.3322,551200.0
2009-02-26 12:40:00,13.86,13.87,13.82,13.83,194000.0,12.3233,12.3322,12.2878,12.2967,194000.0
2009-02-26 12:45:00,13.83,13.96,13.83,13.96,717200.0,12.2967,12.4122,12.2967,12.4122,717200.0
2009-02-26 12:50:00,13.95,13.96,13.94,13.95,318000.0,12.4034,12.4122,12.3945,12.4034,318000.0
2009-02-26 12:55:00,13.95,13.95,13.92,13.95,427200.0,12.4034,12.4034,12.3767,12.4034,427200.0
2009-02-26 13:00:00,13.95,13.96,13.94,13.96,334400.0,12.4034,12.4122,12.3945,12.4122,334400.0
2009-02-26 13:05:00,13.96,13.96,13.93,13.94,386000.0,12.4122,12.4122,12.3856,12.3945,386000.0
2009-02-26 13:10:00,13.94,13.96,13.89,13.92,462800.0,12.3945,12.4122,12.35,12.3767,462800.0
2009-02-26 13:15:00,13.92,13.96,13.91,13.95,194000.0,12.3767,12.4122,12.3678,12.4034,194000.0
2009-02-26 13:20:00,13.95,14.01,13.94,13.99,602800.0,12.4034,12.4567,12.3945,12.4389,602800.0
2009-02-26 13:25:00,14.0,14.04,13.99,14.03,476800.0,12.4478,12.4834,12.4389,12.4745,476800.0
2009-02-26 13:30:00,14.03,14.04,13.99,14.03,253600.0,12.4745,12.4834,12.4389,12.4745,253600.0
2009-02-26 13:35:00,14.04,14.06,14.03,14.05,499600.0,12.4834,12.5012,12.4745,12.4923,499600.0
2009-02-26 13:40:00,14.05,14.12,14.05,14.12,476800.0,12.4923,12.5545,12.4923,12.5545,476800.0
2009-02-26 13:45:00,14.12,14.15,14.12,14.14,577600.0,12.5545,12.5812,12.5545,12.5723,577600.0
2009-02-26 13:50:00,14.14,14.17,14.1,14.12,621200.0,12.5723,12.599,12.5367,12.5545,621200.0
2009-02-26 13:55:00,14.12,14.12,14.08,14.11,288400.0,12.5545,12.5545,12.5189,12.5456,288400.0
2009-02-26 14:00:00,14.11,14.12,14.07,14.08,343200.0,12.5456,12.5545,12.5101,12.5189,343200.0
2009-02-26 14:05:00,14.08,14.09,14.03,14.06,479200.0,12.5189,12.5278,12.4745,12.5012,479200.0
2009-02-26 14:10:00,14.06,14.09,14.05,14.07,257200.0,12.5012,12.5278,12.4923,12.5101,257200.0
2009-02-26 14:15:00,14.07,14.1,14.06,14.08,270800.0,12.5101,12.5367,12.5012,12.5189,270800.0
2009-02-26 14:20:00,14.08,14.1,14.07,14.08,327600.0,12.5189,12.5367,12.5101,12.5189,327600.0
2009-02-26 14:25:00,14.08,14.1,14.08,14.09,280000.0,12.5189,12.5367,12.5189,12.5278,280000.0
2009-02-26 14:30:00,14.09,14.1,14.03,14.03,404800.0,12.5278,12.5367,12.4745,12.4745,404800.0
2009-02-26 14:35:00,14.03,14.06,14.03,14.04,388000.0,12.4745,12.5012,12.4745,12.4834,388000.0
2009-02-26 14:40:00,14.04,14.05,13.97,14.0,656800.0,12.4834,12.4923,12.4211,12.4478,656800.0
2009-02-26 14:45:00,14.0,14.01,13.92,13.97,525200.0,12.4478,12.4567,12.3767,12.4211,525200.0
2009-02-26 14:50:00,13.98,13.98,13.93,13.95,583600.0,12.43,12.43,12.3856,12.4034,583600.0
2009-02-26 14:55:00,13.95,13.97,13.92,13.93,581200.0,12.4034,12.4211,12.3767,12.3856,581200.0
2009-02-26 15:00:00,13.93,13.95,13.92,13.94,512000.0,12.3856,12.4034,12.3767,12.3945,512000.0
2009-02-26 15:05:00,13.94,13.96,13.92,13.94,479200.0,12.3945,12.4122,12.3767,12.3945,479200.0
2009-02-26 15:10:00,13.94,13.96,13.93,13.94,696000.0,12.3945,12.4122,12.3856,12.3945,696000.0
2009-02-26 15:15:00,13.94,13.96,13.93,13.95,516400.0,12.3945,12.4122,12.3856,12.4034,516400.0
2009-02-26 15:20:00,13.95,13.97,13.93,13.97,712000.0,12.4034,12.4211,12.3856,12.4211,712000.0
2009-02-26 15:25:00,13.97,14.03,13.97,14.01,535600.0,12.4211,12.4745,12.4211,12.4567,535600.0
2009-02-26 15:30:00,14.01,14.06,13.97,14.02,656000.0,12.4567,12.5012,12.4211,12.4656,656000.0
2009-02-26 15:35:00,14.02,14.07,14.01,14.03,655600.0,12.4656,12.5101,12.4567,12.4745,655600.0
2009-02-26 15:40:00,14.03,14.1,14.02,14.09,674800.0,12.4745,12.5367,12.4656,12.5278,674800.0
2009-02-26 15:45:00,14.09,14.1,14.07,14.1,584000.0,12.5278,12.5367,12.5101,12.5367,584000.0
2009-02-26 15:50:00,14.1,14.1,14.02,14.02,726000.0,12.5367,12.5367,12.4656,12.4656,726000.0
2009-02-26 15:55:00,14.02,14.05,13.98,14.01,940000.0,12.4656,12.4923,12.43,12.4567,940000.0
2009-02-27 09:30:00,13.75,13.99,13.75,13.99,506400.0,12.2255,12.4389,12.2255,12.4389,506400.0
2009-02-27 09:35:00,13.99,14.15,13.92,13.95,1230000.0,12.4389,12.5812,12.3767,12.4034,1230000.0
2009-02-27 09:40:00,13.95,14.11,13.94,14.02,757200.0,12.4034,12.5456,12.3945,12.4656,757200.0
2009-02-27 09:45:00,14.02,14.07,14.01,14.06,680000.0,12.4656,12.5101,12.4567,12.5012,680000.0
2009-02-27 09:50:00,14.06,14.15,14.04,14.14,686800.0,12.5012,12.5812,12.4834,12.5723,686800.0
2009-02-27 09:55:00,14.15,14.21,14.12,14.2,1032000.0,12.5812,12.6345,12.5545,12.6256,1032000.0
2009-02-27 10:00:00,14.21,14.29,14.19,14.27,1445200.0,12.6345,12.7057,12.6167,12.6879,1445200.0
2009-02-27 10:05:00,14.26,14.29,14.19,14.19,648800.0,12.679,12.7057,12.6167,12.6167,648800.0
2009-02-27 10:10:00,14.19,14.24,14.19,14.23,403600.0,12.6167,12.6612,12.6167,12.6523,403600.0
2009-02-27 10:15:00,14.23,14.27,14.19,14.27,516400.0,12.6523,12.6879,12.6167,12.6879,516400.0
2009-02-27 10:20:00,14.27,14.33,14.25,14.31,765600.0,12.6879,12.7412,12.6701,12.7234,765600.0
2009-02-27 10:25:00,14.31,14.37,14.31,14.34,705200.0,12.7234,12.7768,12.7234,12.7501,705200.0
2009-02-27 10:30:00,14.34,14.36,14.31,14.31,472400.0,12.7501,12.7679,12.7234,12.7234,472400.0
2009-02-27 10:35:00,14.31,14.34,14.3,14.33,464000.0,12.7234,12.7501,12.7146,12.7412,464000.0
2009-02-27 10:40:00,14.33,14.35,14.29,14.34,405200.0,12.7412,12.759,12.7057,12.7501,405200.0
2009-02-27 10:45:00,14.34,14.36,14.3,14.32,518000.0,12.7501,12.7679,12.7146,12.7323,518000.0
2009-02-27 10:50:00,14.32,14.36,14.3,14.3,634400.0,12.7323,12.7679,12.7146,12.7146,634400.0
2009-02-27 10:55:00,14.3,14.3,14.25,14.27,419600.0,12.7146,12.7146,12.6701,12.6879,419600.0
2009-02-27 11:00:00,14.27,14.29,14.23,14.26,335200.0,12.6879,12.7057,12.6523,12.679,335200.0
2009-02-27 11:05:00,14.26,14.28,14.23,14.26,356400.0,12.679,12.6968,12.6523,12.679,356400.0
2009-02-27 11:10:00,14.26,14.29,14.25,14.26,198800.0,12.679,12.7057,12.6701,12.679,198800.0
2009-02-27 11:15:00,14.27,14.29,14.26,14.27,234400.0,12.6879,12.7057,12.679,12.6879,234400.0
2009-02-27 11:20:00,14.28,14.35,14.27,14.34,360800.0,12.6968,12.759,12.6879,12.7501,360800.0
2009-02-27 11:25:00,14.34,14.35,14.31,14.33,350000.0,12.7501,12.759,12.7234,12.7412,350000.0
2009-02-27 11:30:00,14.33,14.35,14.32,14.33,344400.0,12.7412,12.759,12.7323,12.7412,344400.0
2009-02-27 11:35:00,14.33,14.35,14.32,14.32,347600.0,12.7412,12.759,12.7323,12.7323,347600.0
2009-02-27 11:40:00,14.33,14.37,14.32,14.37,710000.0,12.7412,12.7768,12.7323,12.7768,710000.0
2009-02-27 11:45:00,14.37,14.39,14.36,14.36,826800.0,12.7768,12.7946,12.7679,12.7679,826800.0
2009-02-27 11:50:00,14.37,14.38,14.33,14.36,483200.0,12.7768,12.7857,12.7412,12.7679,483200.0
2009-02-27 11:55:00,14.36,14.38,14.34,14.38,351200.0,12.7679,12.7857,12.7501,12.7857,351200.0
2009-02-27 12:00:00,14.38,14.38,14.33,14.34,344800.0,12.7857,12.7857,12.7412,12.7501,344800.0
2009-02-27 12:05:00,14.34,14.39,14.34,14.38,466400.0,12.7501,12.7946,12.7501,12.7857,466400.0
2009-02-27 12:10:00,14.38,14.4,14.36,14.38,487200.0,12.7857,12.8035,12.7679,12.7857,487200.0
2009-02-27 12:15:00,14.38,14.4,14.34,14.37,347600.0,12.7857,12.8035,12.7501,12.7768,347600.0
2009-02-27 12:20:00,14.37,14.39,14.35,14.37,378000.0,12.7768,12.7946,12.759,12.7768,378000.0
2009-02-27 12:25:00,14.37,14.38,14.31,14.35,361600.0,12.7768,12.7857,12.7234,12.759,361600.0
2009-02-27 12:30:00,14.34,14.39,14.33,14.38,314400.0,12.7501,12.7946,12.7412,12.7857,314400.0
2009-02-27 12:35:00,14.38,14.4,14.35,14.36,400000.0,12.7857,12.8035,12.759,12.7679,400000.0
2009-02-27 12:40:00,14.36,14.38,14.34,14.36,414000.0,12.7679,12.7857,12.7501,12.7679,414000.0
2009-02-27 12:45:00,14.35,14.38,14.33,14.37,277600.0,12.759,12.7857,12.7412,12.7768,277600.0
2009-02-27 12:50:00,14.37,14.38,14.36,14.38,252000.0,12.7768,12.7857,12.7679,12.7857,252000.0
2009-02-27 12:55:00,14.38,14.43,14.36,14.43,458800.0,12.7857,12.8301,12.7679,12.8301,458800.0
2009-02-27 13:00:00,14.42,14.47,14.42,14.47,770800.0,12.8212,12.8657,12.8212,12.8657,770800.0
2009-02-27 13:05:00,14.47,14.47,14.44,14.47,546400.0,12.8657,12.8657,12.839,12.8657,546400.0
2009-02-27 13:10:00,14.47,14.47,14.43,14.45,489600.0,12.8657,12.8657,12.8301,12.8479,489600.0
2009-02-27 13:15:00,14.45,14.46,14.38,14.42,550800.0,12.8479,12.8568,12.7857,12.8212,550800.0
2009-02-27 13:20:00,14.42,14.44,14.4,14.43,381200.0,12.8212,12.839,12.8035,12.8301,381200.0
2009-02-27 13:25:00,14.43,14.45,14.43,14.45,309200.0,12.8301,12.8479,12.8301,12.8479,309200.0
2009-02-27 13:30:00,14.45,14.46,14.38,14.38,769600.0,12.8479,12.8568,12.7857,12.7857,769600.0
2009-02-27 13:35:00,14.38,14.4,14.34,14.39,755200.0,12.7857,12.8035,12.7501,12.7946,755200.0
2009-02-27 13:40:00,14.39,14.39,14.35,14.38,436400.0,12.7946,12.7946,12.759,12.7857,436400.0
2009-02-27 13:45:00,14.38,14.39,14.37,14.38,601600.0,12.7857,12.7946,12.7768,12.7857,601600.0
2009-02-27 13:50:00,14.38,14.39,14.36,14.37,423200.0,12.7857,12.7946,12.7679,12.7768,423200.0
2009-02-27 13:55:00,14.37,14.42,14.37,14.41,696400.0,12.7768,12.8212,12.7768,12.8124,696400.0
2009-02-27 14:00:00,14.41,14.45,14.38,14.44,468400.0,12.8124,12.8479,12.7857,12.839,468400.0
2009-02-27 14:05:00,14.44,14.44,14.38,14.41,414000.0,12.839,12.839,12.7857,12.8124,414000.0
2009-02-27 14:10:00,14.41,14.45,14.39,14.44,394400.0,12.8124,12.8479,12.7946,12.839,394400.0
2009-02-27 14:15:00,14.45,14.46,14.38,14.4,524800.0,12.8479,12.8568,12.7857,12.8035,524800.0
2009-02-27 14:20:00,14.4,14.4,14.36,14.38,419600.0,12.8035,12.8035,12.7679,12.7857,419600.0
2009-02-27 14:25:00,14.38,14.4,14.37,14.38,320800.0,12.7857,12.8035,12.7768,12.7857,320800.0
2009-02-27 14:30:00,14.38,14.4,14.27,14.28,576000.0,12.7857,12.8035,12.6879,12.6968,576000.0
2009-02-27 14:35:00,14.28,14.31,14.27,14.28,391200.0,12.6968,12.7234,12.6879,12.6968,391200.0
2009-02-27 14:40:00,14.28,14.29,14.24,14.25,539200.0,12.6968,12.7057,12.6612,12.6701,539200.0
2009-02-27 14:45:00,14.25,14.37,14.25,14.36,466000.0,12.6701,12.7768,12.6701,12.7679,466000.0
2009-02-27 14:50:00,14.36,14.38,14.35,14.37,429600.0,12.7679,12.7857,12.759,12.7768,429600.0
2009-02-27 14:55:00,14.36,14.41,14.35,14.38,485600.0,12.7679,12.8124,12.759,12.7857,485600.0
2009-02-27 15:00:00,14.38,14.38,14.34,14.36,485200.0,12.7857,12.7857,12.7501,12.7679,485200.0
2009-02-27 15:05:00,14.36,14.36,14.3,14.31,462000.0,12.7679,12.7679,12.7146,12.7234,462000.0
2009-02-27 15:10:00,14.31,14.32,14.26,14.3,588400.0,12.7234,12.7323,12.679,12.7146,588400.0
2009-02-27 15:15:00,14.3,14.31,14.28,14.3,439600.0,12.7146,12.7234,12.6968,12.7146,439600.0
2009-02-27 15:20:00,14.3,14.31,14.25,14.27,908400.0,12.7146,12.7234,12.6701,12.6879,908400.0
2009-02-27 15:25:00,14.27,14.31,14.26,14.27,580000.0,12.6879,12.7234,12.679,12.6879,580000.0
2009-02-27 15:30:00,14.26,14.34,14.26,14.32,578000.0,12.679,12.7501,12.679,12.7323,578000.0
2009-02-27 15:35:00,14.32,14.32,14.26,14.28,534400.0,12.7323,12.7323,12.679,12.6968,534400.0
2009-02-27 15:40:00,14.28,14.32,14.25,14.31,626800.0,12.6968,12.7323,12.6701,12.7234,626800.0
2009-02-27 15:45:00,14.31,14.35,14.3,14.33,741200.0,12.7234,12.759,12.7146,12.7412,741200.0
2009-02-27 15:50:00,14.33,14.33,14.18,14.19,1235600.0,12.7412,12.7412,12.6079,12.6167,1235600.0
2009-02-27 15:55:00,14.19,14.23,14.15,14.21,1932400.0,12.6167,12.6523,12.5812,12.6345,1932400.0
2009-03-02 09:30:00,13.98,14.13,13.98,14.05,640400.0,12.43,12.5634,12.43,12.4923,640400.0
2009-03-02 09:35:00,14.06,14.24,13.9,13.93,1490000.0,12.5012,12.6612,12.3589,12.3856,1490000.0
2009-03-02 09:40:00,13.92,14.0,13.88,13.89,708800.0,12.3767,12.4478,12.3411,12.35,708800.0
2009-03-02 09:45:00,13.89,13.93,13.81,13.83,1170400.0,12.35,12.3856,12.2789,12.2967,1170400.0
2009-03-02 09:50:00,13.83,13.9,13.82,13.83,620400.0,12.2967,12.3589,12.2878,12.2967,620400.0
2009-03-02 09:55:00,13.83,13.84,13.72,13.75,1365600.0,12.2967,12.3056,12.1989,12.2255,1365600.0
2009-03-02 10:00:00,13.74,13.76,13.74,13.74,968000.0,12.2166,12.2344,12.2166,12.2166,968000.0
2009-03-02 10:05:00,13.74,13.76,13.51,13.56,1568000.0,12.2166,12.2344,12.0121,12.0566,1568000.0
2009-03-02 10:10:00,13.56,13.6,13.54,13.59,537200.0,12.0566,12.0922,12.0388,12.0833,537200.0
2009-03-02 10:15:00,13.59,13.67,13.59,13.61,632800.0,12.0833,12.1544,12.0833,12.1011,632800.0
2009-03-02 10:20:00,13.62,13.71,13.61,13.71,709600.0,12.1099,12.19,12.1011,12.19,709600.0
2009-03-02 10:25:00,13.7,13.73,13.63,13.66,582800.0,12.1811,12.2077,12.1188,12.1455,582800.0
2009-03-02 10:30:00,13.65,13.69,13.63,13.66,323200.0,12.1366,12.1722,12.1188,12.1455,323200.0
2009-03-02 10:35:00,13.66,13.68,13.63,13.64,234800.0,12.1455,12.1633,12.1188,12.1277,234800.0
2009-03-02 10:40:00,13.64,13.68,13.63,13.68,337600.0,12.1277,12.1633,12.1188,12.1633,337600.0
2009-03-02 10:45:00,13.67,13.68,13.65,13.66,309600.0,12.1544,12.1633,12.1366,12.1455,309600.0
2009-03-02 10:50:00,13.66,13.67,13.65,13.65,278000.0,12.1455,12.1544,12.1366,12.1366,278000.0
2009-03-02 10:55:00,13.65,13.65,13.62,13.64,351600.0,12.1366,12.1366,12.1099,12.1277,351600.0
2009-03-02 11:00:00,13.64,13.68,13.64,13.64,254800.0,12.1277,12.1633,12.1277,12.1277,254800.0
2009-03-02 11:05:00,13.64,13.65,13.62,13.63,378000.0,12.1277,12.1366,12.1099,12.1188,378000.0
2009-03-02 11:10:00,13.63,13.63,13.56,13.57,927600.0,12.1188,12.1188,12.0566,12.0655,927600.0
2009-03-02 11:15:00,13.57,13.6,13.55,13.57,456000.0,12.0655,12.0922,12.0477,12.0655,456000.0
2009-03-02 11:20:00,13.57,13.58,13.55,13.56,356000.0,12.0655,12.0744,12.0477,12.0566,356000.0
2009-03-02 11:25:00,13.56,13.56,13.52,13.53,394800.0,12.0566,12.0566,12.021,12.0299,394800.0
2009-03-02 11:30:00,13.53,13.56,13.52,13.53,208000.0,12.0299,12.0566,12.021,12.0299,208000.0
2009-03-02 11:35:00,13.53,13.57,13.52,13.56,152400.0,12.0299,12.0655,12.021,12.0566,152400.0
2009-03-02 11:40:00,13.55,13.58,13.52,13.54,223600.0,12.0477,12.0744,12.021,12.0388,223600.0
2009-03-02 11:45:00,13.53,13.54,13.5,13.5,316400.0,12.0299,12.0388,12.0032,12.0032,316400.0
2009-03-02 11:50:00,13.51,13.51,13.47,13.49,815600.0,12.0121,12.0121,11.9766,11.9944,815600.0
2009-03-02 11:55:00,13.49,13.58,13.49,13.56,422400.0,11.9944,12.0744,11.9944,12.0566,422400.0
2009-03-02 12:00:00,13.56,13.61,13.56,13.59,267200.0,12.0566,12.1011,12.0566,12.0833,267200.0
2009-03-02 12:05:00,13.59,13.62,13.58,13.59,251200.0,12.0833,12.1099,12.0744,12.0833,251200.0
2009-03-02 12:10:00,13.59,13.6,13.57,13.59,306000.0,12.0833,12.0922,12.0655,12.0833,306000.0
2009-03-02 12:15:00,13.6,13.61,13.59,13.6,207600.0,12.0922,12.1011,12.0833,12.0922,207600.0
2009-03-02 12:20:00,13.6,13.69,13.59,13.69,287200.0,12.0922,12.1722,12.0833,12.1722,287200.0
2009-03-02 12:25:00,13.69,13.7,13.66,13.66,311600.0,12.1722,12.1811,12.1455,12.1455,311600.0
2009-03-02 12:30:00,13.67,13.68,13.64,13.66,281600.0,12.1544,12.1633,12.1277,12.1455,281600.0
2009-03-02 12:35:00,13.67,13.67,13.6,13.61,280400.0,12.1544,12.1544,12.0922,12.1011,280400.0
2009-03-02 12:40:00,13.6,13.62,13.56,13.57,262400.0,12.0922,12.1099,12.0566,12.0655,262400.0
2009-03-02 12:45:00,13.57,13.6,13.56,13.59,236000.0,12.0655,12.0922,12.0566,12.0833,236000.0
2009-03-02 12:50:00,13.59,13.61,13.57,13.57,149600.0,12.0833,12.1011,12.0655,12.0655,149600.0
2009-03-02 12:55:00,13.57,13.6,13.56,13.58,378800.0,12.0655,12.0922,12.0566,12.0744,378800.0
2009-03-02 13:00:00,13.58,13.63,13.57,13.58,226800.0,12.0744,12.1188,12.0655,12.0744,226800.0
2009-03-02 13:05:00,13.58,13.62,13.57,13.62,150000.0,12.0744,12.1099,12.0655,12.1099,150000.0
2009-03-02 13:10:00,13.61,13.61,13.56,13.57,178800.0,12.1011,12.1011,12.0566,12.0655,178800.0
2009-03-02 13:15:00,13.57,13.58,13.56,13.56,256000.0,12.0655,12.0744,12.0566,12.0566,256000.0
2009-03-02 13:20:00,13.56,13.58,13.56,13.56,273200.0,12.0566,12.0744,12.0566,12.0566,273200.0
2009-03-02 13:25:00,13.56,13.62,13.56,13.59,167200.0,12.0566,12.1099,12.0566,12.0833,167200.0
2009-03-02 13:30:00,13.59,13.6,13.56,13.56,132400.0,12.0833,12.0922,12.0566,12.0566,132400.0
2009-03-02 13:35:00,13.56,13.6,13.56,13.56,121600.0,12.0566,12.0922,12.0566,12.0566,121600.0
2009-03-02 13:40:00,13.56,13.6,13.56,13.57,156000.0,12.0566,12.0922,12.0566,12.0655,156000.0
2009-03-02 13:45:00,13.56,13.59,13.56,13.59,216800.0,12.0566,12.0833,12.0566,12.0833,216800.0
2009-03-02 13:50:00,13.59,13.6,13.56,13.57,228000.0,12.0833,12.0922,12.0566,12.0655,228000.0
2009-03-02 13:55:00,13.58,13.61,13.56,13.59,495600.0,12.0744,12.1011,12.0566,12.0833,495600.0
2009-03-02 14:00:00,13.59,13.59,13.56,13.56,620000.0,12.0833,12.0833,12.0566,12.0566,620000.0
2009-03-02 14:05:00,13.57,13.57,13.53,13.55,644400.0,12.0655,12.0655,12.0299,12.0477,644400.0
2009-03-02 14:10:00,13.56,13.58,13.56,13.56,219200.0,12.0566,12.0744,12.0566,12.0566,219200.0
2009-03-02 14:15:00,13.56,13.65,13.55,13.56,596000.0,12.0566,12.1366,12.0477,12.0566,596000.0
2009-03-02 14:20:00,13.57,13.6,13.56,13.58,310800.0,12.0655,12.0922,12.0566,12.0744,310800.0
2009-03-02 14:25:00,13.58,13.58,13.53,13.56,304400.0,12.0744,12.0744,12.0299,12.0566,304400.0
2009-03-02 14:30:00,13.56,13.68,13.53,13.67,422800.0,12.0566,12.1633,12.0299,12.1544,422800.0
2009-03-02 14:35:00,13.68,13.73,13.67,13.68,440000.0,12.1633,12.2077,12.1544,12.1633,440000.0
2009-03-02 14:40:00,13.67,13.72,13.63,13.66,332800.0,12.1544,12.1989,12.1188,12.1455,332800.0
2009-03-02 14:45:00,13.66,13.66,13.62,13.64,400800.0,12.1455,12.1455,12.1099,12.1277,400800.0
2009-03-02 14:50:00,13.64,13.72,13.58,13.6,470800.0,12.1277,12.1989,12.0744,12.0922,470800.0
2009-03-02 14:55:00,13.6,13.64,13.57,13.61,292400.0,12.0922,12.1277,12.0655,12.1011,292400.0
2009-03-02 15:00:00,13.6,13.61,13.53,13.54,261600.0,12.0922,12.1011,12.0299,12.0388,261600.0
2009-03-02 15:05:00,13.54,13.55,13.5,13.51,325200.0,12.0388,12.0477,12.0032,12.0121,325200.0
2009-03-02 15:10:00,13.51,13.58,13.51,13.58,329200.0,12.0121,12.0744,12.0121,12.0744,329200.0
2009-03-02 15:15:00,13.58,13.58,13.53,13.55,362400.0,12.0744,12.0744,12.0299,12.0477,362400.0
2009-03-02 15:20:00,13.55,13.57,13.53,13.54,543200.0,12.0477,12.0655,12.0299,12.0388,543200.0
2009-03-02 15:25:00,13.54,13.58,13.52,13.56,604400.0,12.0388,12.0744,12.021,12.0566,604400.0
2009-03-02 15:30:00,13.56,13.57,13.52,13.53,570400.0,12.0566,12.0655,12.021,12.0299,570400.0
2009-03-02 15:35:00,13.53,13.56,13.52,13.56,688800.0,12.0299,12.0566,12.021,12.0566,688800.0
2009-03-02 15:40:00,13.56,13.57,13.51,13.55,915600.0,12.0566,12.0655,12.0121,12.0477,915600.0
2009-03-02 15:45:00,13.55,13.56,13.52,13.53,940400.0,12.0477,12.0566,12.021,12.0299,940400.0
2009-03-02 15:50:00,13.53,13.61,13.51,13.61,1224000.0,12.0299,12.1011,12.0121,12.1011,1224000.0
2009-03-02 15:55:00,13.61,13.61,13.54,13.55,1435200.0,12.1011,12.1011,12.0388,12.0477,1435200.0
2009-03-03 09:30:00,13.68,13.78,13.68,13.74,967200.0,12.1633,12.2522,12.1633,12.2166,967200.0
2009-03-03 09:35:00,13.73,13.75,13.6,13.72,587600.0,12.2077,12.2255,12.0922,12.1989,587600.0
2009-03-03 09:40:00,13.72,13.75,13.65,13.69,301200.0,12.1989,12.2255,12.1366,12.1722,301200.0
2009-03-03 09:45:00,13.69,13.73,13.63,13.69,380400.0,12.1722,12.2077,12.1188,12.1722,380400.0
2009-03-03 09:50:00,13.69,13.78,13.69,13.72,1067200.0,12.1722,12.2522,12.1722,12.1989,1067200.0
2009-03-03 09:55:00,13.72,13.72,13.58,13.59,465200.0,12.1989,12.1989,12.0744,12.0833,465200.0
2009-03-03 10:00:00,13.58,13.6,13.54,13.56,618000.0,12.0744,12.0922,12.0388,12.0566,618000.0
2009-03-03 10:05:00,13.56,13.62,13.4,13.4,1028800.0,12.0566,12.1099,11.9143,11.9143,1028800.0
2009-03-03 10:10:00,13.4,13.41,13.3,13.36,1422400.0,11.9143,11.9232,11.8254,11.8788,1422400.0
2009-03-03 10:15:00,13.36,13.46,13.34,13.44,932400.0,11.8788,11.9677,11.861,11.9499,932400.0
2009-03-03 10:20:00,13.43,13.52,13.42,13.48,352000.0,11.941,12.021,11.9321,11.9855,352000.0
2009-03-03 10:25:00,13.49,13.51,13.41,13.44,456400.0,11.9944,12.0121,11.9232,11.9499,456400.0
2009-03-03 10:30:00,13.44,13.49,13.4,13.43,380800.0,11.9499,11.9944,11.9143,11.941,380800.0
2009-03-03 10:35:00,13.43,13.52,13.38,13.48,507200.0,11.941,12.021,11.8966,11.9855,507200.0
2009-03-03 10:40:00,13.49,13.52,13.47,13.51,586800.0,11.9944,12.021,11.9766,12.0121,586800.0
2009-03-03 10:45:00,13.51,13.58,13.5,13.5,693200.0,12.0121,12.0744,12.0032,12.0032,693200.0
2009-03-03 10:50:00,13.5,13.54,13.5,13.52,758000.0,12.0032,12.0388,12.0032,12.021,758000.0
2009-03-03 10:55:00,13.52,13.53,13.48,13.48,358400.0,12.021,12.0299,11.9855,11.9855,358400.0
2009-03-03 11:00:00,13.48,13.53,13.47,13.49,488400.0,11.9855,12.0299,11.9766,11.9944,488400.0
2009-03-03 11:05:00,13.49,13.51,13.46,13.49,480000.0,11.9944,12.0121,11.9677,11.9944,480000.0
2009-03-03 11:10:00,13.49,13.49,13.47,13.49,502000.0,11.9944,11.9944,11.9766,11.9944,502000.0
2009-03-03 11:15:00,13.49,13.52,13.47,13.51,866400.0,11.9944,12.021,11.9766,12.0121,866400.0
2009-03-03 11:20:00,13.51,13.59,13.5,13.59,408000.0,12.0121,12.0833,12.0032,12.0833,408000.0
2009-03-03 11:25:00,13.59,13.69,13.59,13.69,524000.0,12.0833,12.1722,12.0833,12.1722,524000.0
2009-03-03 11:30:00,13.68,13.69,13.66,13.67,456000.0,12.1633,12.1722,12.1455,12.1544,456000.0
2009-03-03 11:35:00,13.67,13.68,13.58,13.58,649600.0,12.1544,12.1633,12.0744,12.0744,649600.0
2009-03-03 11:40:00,13.58,13.63,13.56,13.63,720000.0,12.0744,12.1188,12.0566,12.1188,720000.0
2009-03-03 11:45:00,13.63,13.63,13.6,13.63,240400.0,12.1188,12.1188,12.0922,12.1188,240400.0
2009-03-03 11:50:00,13.63,13.65,13.6,13.61,332400.0,12.1188,12.1366,12.0922,12.1011,332400.0
2009-03-03 11:55:00,13.61,13.62,13.57,13.61,399200.0,12.1011,12.1099,12.0655,12.1011,399200.0
2009-03-03 12:00:00,13.61,13.68,13.61,13.67,464400.0,12.1011,12.1633,12.1011,12.1544,464400.0
2009-03-03 12:05:00,13.68,13.73,13.67,13.7,516800.0,12.1633,12.2077,12.1544,12.1811,516800.0
2009-03-03 12:10:00,13.7,13.71,13.66,13.67,422000.0,12.1811,12.19,12.1455,12.1544,422000.0
2009-03-03 12:15:00,13.66,13.74,13.64,13.73,306000.0,12.1455,12.2166,12.1277,12.2077,306000.0
2009-03-03 12:20:00,13.73,13.73,13.63,13.63,509200.0,12.2077,12.2077,12.1188,12.1188,509200.0
2009-03-03 12:25:00,13.63,13.71,13.63,13.68,636800.0,12.1188,12.19,12.1188,12.1633,636800.0
2009-03-03 12:30:00,13.68,13.7,13.65,13.68,371600.0,12.1633,12.1811,12.1366,12.1633,371600.0
2009-03-03 12:35:00,13.68,13.79,13.68,13.77,652800.0,12.1633,12.2611,12.1633,12.2433,652800.0
2009-03-03 12:40:00,13.77,13.79,13.77,13.78,487600.0,12.2433,12.2611,12.2433,12.2522,487600.0
2009-03-03 12:45:00,13.78,13.84,13.77,13.79,373200.0,12.2522,12.3056,12.2433,12.2611,373200.0
2009-03-03 12:50:00,13.79,13.79,13.71,13.73,391200.0,12.2611,12.2611,12.19,12.2077,391200.0
2009-03-03 12:55:00,13.74,13.75,13.68,13.68,324000.0,12.2166,12.2255,12.1633,12.1633,324000.0
2009-03-03 13:00:00,13.68,13.72,13.65,13.72,331600.0,12.1633,12.1989,12.1366,12.1989,331600.0
2009-03-03 13:05:00,13.72,13.72,13.64,13.68,408400.0,12.1989,12.1989,12.1277,12.1633,408400.0
2009-03-03 13:10:00,13.67,13.68,13.65,13.66,241200.0,12.1544,12.1633,12.1366,12.1455,241200.0
2009-03-03 13:15:00,13.66,13.74,13.65,13.74,545200.0,12.1455,12.2166,12.1366,12.2166,545200.0
2009-03-03 13:20:00,13.74,13.75,13.69,13.73,358000.0,12.2166,12.2255,12.1722,12.2077,358000.0
2009-03-03 13:25:00,13.74,13.74,13.68,13.68,404800.0,12.2166,12.2166,12.1633,12.1633,404800.0
2009-03-03 13:30:00,13.68,13.71,13.66,13.68,318400.0,12.1633,12.19,12.1455,12.1633,318400.0
2009-03-03 13:35:00,13.68,13.73,13.67,13.71,201600.0,12.1633,12.2077,12.1544,12.19,201600.0
2009-03-03 13:40:00,13.71,13.72,13.69,13.7,225600.0,12.19,12.1989,12.1722,12.1811,225600.0
2009-03-03 13:45:00,13.7,13.71,13.67,13.68,239200.0,12.1811,12.19,12.1544,12.1633,239200.0
2009-03-03 13:50:00,13.69,13.69,13.66,13.69,402400.0,12.1722,12.1722,12.1455,12.1722,402400.0
2009-03-03 13:55:00,13.69,13.71,13.68,13.69,340400.0,12.1722,12.19,12.1633,12.1722,340400.0
2009-03-03 14:00:00,13.69,13.7,13.66,13.68,435200.0,12.1722,12.1811,12.1455,12.1633,435200.0
2009-03-03 14:05:00,13.68,13.69,13.65,13.67,286000.0,12.1633,12.1722,12.1366,12.1544,286000.0
2009-03-03 14:10:00,13.67,13.72,13.66,13.69,352800.0,12.1544,12.1989,12.1455,12.1722,352800.0
2009-03-03 14:15:00,13.7,13.74,13.69,13.71,250800.0,12.1811,12.2166,12.1722,12.19,250800.0
2009-03-03 14:20:00,13.71,13.81,13.7,13.81,512400.0,12.19,12.2789,12.1811,12.2789,512400.0
2009-03-03 14:25:00,13.81,13.84,13.78,13.78,604400.0,12.2789,12.3056,12.2522,12.2522,604400.0
2009-03-03 14:30:00,13.79,13.81,13.77,13.8,496000.0,12.2611,12.2789,12.2433,12.27,496000.0
2009-03-03 14:35:00,13.8,13.91,13.8,13.89,619200.0,12.27,12.3678,12.27,12.35,619200.0
2009-03-03 14:40:00,13.89,13.89,13.78,13.81,504000.0,12.35,12.35,12.2522,12.2789,504000.0
2009-03-03 14:45:00,13.81,13.89,13.81,13.87,538000.0,12.2789,12.35,12.2789,12.3322,538000.0
2009-03-03 14:50:00,13.87,13.88,13.81,13.83,323200.0,12.3322,12.3411,12.2789,12.2967,323200.0
2009-03-03 14:55:00,13.83,13.88,13.81,13.86,282800.0,12.2967,12.3411,12.2789,12.3233,282800.0
2009-03-03 15:00:00,13.86,13.86,13.8,13.83,372800.0,12.3233,12.3233,12.27,12.2967,372800.0
2009-03-03 15:05:00,13.84,13.85,13.78,13.81,432800.0,12.3056,12.3144,12.2522,12.2789,432800.0
2009-03-03 15:10:00,13.81,13.83,13.7,13.7,736400.0,12.2789,12.2967,12.1811,12.1811,736400.0
2009-03-03 15:15:00,13.7,13.72,13.67,13.71,316800.0,12.1811,12.1989,12.1544,12.19,316800.0
2009-03-03 15:20:00,13.71,13.73,13.61,13.62,745600.0,12.19,12.2077,12.1011,12.1099,745600.0
2009-03-03 15:25:00,13.62,13.66,13.61,13.63,393200.0,12.1099,12.1455,12.1011,12.1188,393200.0
2009-03-03 15:30:00,13.62,13.65,13.58,13.65,337600.0,12.1099,12.1366,12.0744,12.1366,337600.0
2009-03-03 15:35:00,13.65,13.65,13.54,13.55,438400.0,12.1366,12.1366,12.0388,12.0477,438400.0
2009-03-03 15:40:00,13.55,13.56,13.51,13.53,680000.0,12.0477,12.0566,12.0121,12.0299,680000.0
2009-03-03 15:45:00,13.53,13.57,13.5,13.55,783200.0,12.0299,12.0655,12.0032,12.0477,783200.0
2009-03-03 15:50:00,13.55,13.63,13.53,13.62,885600.0,12.0477,12.1188,12.0299,12.1099,885600.0
2009-03-03 15:55:00,13.62,13.64,13.6,13.64,1182800.0,12.1099,12.1277,12.0922,12.1277,1182800.0
2009-03-04 09:30:00,13.75,13.83,13.63,13.75,779600.0,12.2255,12.2967,12.1188,12.2255,779600.0
2009-03-04 09:35:00,13.76,13.76,13.7,13.72,668000.0,12.2344,12.2344,12.1811,12.1989,668000.0
2009-03-04 09:40:00,13.72,13.75,13.7,13.7,465200.0,12.1989,12.2255,12.1811,12.1811,465200.0
2009-03-04 09:45:00,13.7,13.72,13.67,13.69,782400.0,12.1811,12.1989,12.1544,12.1722,782400.0
2009-03-04 09:50:00,13.69,13.69,13.63,13.64,970000.0,12.1722,12.1722,12.1188,12.1277,970000.0
2009-03-04 09:55:00,13.64,13.7,13.61,13.69,467600.0,12.1277,12.1811,12.1011,12.1722,467600.0
2009-03-04 10:00:00,13.7,13.75,13.68,13.75,917600.0,12.1811,12.2255,12.1633,12.2255,917600.0
2009-03-04 10:05:00,13.75,13.88,13.75,13.83,1198000.0,12.2255,12.3411,12.2255,12.2967,1198000.0
2009-03-04 10:10:00,13.83,13.85,13.69,13.72,590000.0,12.2967,12.3144,12.1722,12.1989,590000.0
2009-03-04 10:15:00,13.73,13.75,13.65,13.66,538000.0,12.2077,12.2255,12.1366,12.1455,538000.0
2009-03-04 10:20:00,13.65,13.66,13.64,13.66,458800.0,12.1366,12.1455,12.1277,12.1455,458800.0
2009-03-04 10:25:00,13.66,13.67,13.58,13.6,636000.0,12.1455,12.1544,12.0744,12.0922,636000.0
2009-03-04 10:30:00,13.6,13.64,13.48,13.53,1424000.0,12.0922,12.1277,11.9855,12.0299,1424000.0
2009-03-04 10:35:00,13.52,13.56,13.47,13.55,843600.0,12.021,12.0566,11.9766,12.0477,843600.0
2009-03-04 10:40:00,13.55,13.6,13.55,13.56,588800.0,12.0477,12.0922,12.0477,12.0566,588800.0
2009-03-04 10:45:00,13.56,13.6,13.55,13.58,280400.0,12.0566,12.0922,12.0477,12.0744,280400.0
2009-03-04 10:50:00,13.58,13.61,13.56,13.58,272800.0,12.0744,12.1011,12.0566,12.0744,272800.0
2009-03-04 10:55:00,13.59,13.61,13.55,13.57,339600.0,12.0833,12.1011,12.0477,12.0655,339600.0
2009-03-04 11:00:00,13.57,13.64,13.56,13.63,306400.0,12.0655,12.1277,12.0566,12.1188,306400.0
2009-03-04 11:05:00,13.63,13.71,13.63,13.65,367200.0,12.1188,12.19,12.1188,12.1366,367200.0
2009-03-04 11:10:00,13.65,13.71,13.65,13.67,360000.0,12.1366,12.19,12.1366,12.1544,360000.0
2009-03-04 11:15:00,13.67,13.67,13.65,13.65,294800.0,12.1544,12.1544,12.1366,12.1366,294800.0
2009-03-04 11:20:00,13.66,13.67,13.61,13.65,233600.0,12.1455,12.1544,12.1011,12.1366,233600.0
2009-03-04 11:25:00,13.65,13.72,13.63,13.68,452000.0,12.1366,12.1989,12.1188,12.1633,452000.0
2009-03-04 11:30:00,13.68,13.78,13.66,13.77,917200.0,12.1633,12.2522,12.1455,12.2433,917200.0
2009-03-04 11:35:00,13.77,13.77,13.69,13.72,407600.0,12.2433,12.2433,12.1722,12.1989,407600.0
2009-03-04 11:40:00,13.71,13.73,13.7,13.72,141200.0,12.19,12.2077,12.1811,12.1989,141200.0
2009-03-04 11:45:00,13.72,13.72,13.65,13.67,323600.0,12.1989,12.1989,12.1366,12.1544,323600.0
2009-03-04 11:50:00,13.67,13.69,13.65,13.68,204000.0,12.1544,12.1722,12.1366,12.1633,204000.0
2009-03-04 11:55:00,13.68,13.69,13.66,13.67,170400.0,12.1633,12.1722,12.1455,12.1544,170400.0
2009-03-04 12:00:00,13.68,13.7,13.66,13.7,244000.0,12.1633,12.1811,12.1455,12.1811,244000.0
2009-03-04 12:05:00,13.7,13.72,13.68,13.69,473200.0,12.1811,12.1989,12.1633,12.1722,473200.0
2009-03-04 12:10:00,13.69,13.72,13.68,13.7,279200.0,12.1722,12.1989,12.1633,12.1811,279200.0
2009-03-04 12:15:00,13.7,13.71,13.68,13.68,174000.0,12.1811,12.19,12.1633,12.1633,174000.0
2009-03-04 12:20:00,13.68,13.69,13.61,13.62,574400.0,12.1633,12.1722,12.1011,12.1099,574400.0
2009-03-04 12:25:00,13.62,13.64,13.61,13.63,323600.0,12.1099,12.1277,12.1011,12.1188,323600.0
2009-03-04 12:30:00,13.63,13.65,13.62,13.63,230400.0,12.1188,12.1366,12.1099,12.1188,230400.0
2009-03-04 12:35:00,13.63,13.67,13.62,13.67,220000.0,12.1188,12.1544,12.1099,12.1544,220000.0
2009-03-04 12:40:00,13.67,13.67,13.63,13.63,208800.0,12.1544,12.1544,12.1188,12.1188,208800.0
2009-03-04 12:45:00,13.64,13.65,13.63,13.63,206400.0,12.1277,12.1366,12.1188,12.1188,206400.0
2009-03-04 12:50:00,13.63,13.64,13.6,13.63,438800.0,12.1188,12.1277,12.0922,12.1188,438800.0
2009-03-04 12:55:00,13.64,13.69,13.63,13.68,318000.0,12.1277,12.1722,12.1188,12.1633,318000.0
2009-03-04 13:00:00,13.69,13.7,13.64,13.64,296800.0,12.1722,12.1811,12.1277,12.1277,296800.0
2009-03-04 13:05:00,13.64,13.68,13.63,13.68,224000.0,12.1277,12.1633,12.1188,12.1633,224000.0
2009-03-04 13:10:00,13.69,13.71,13.65,13.65,272000.0,12.1722,12.19,12.1366,12.1366,272000.0
2009-03-04 13:15:00,13.65,13.65,13.55,13.6,804000.0,12.1366,12.1366,12.0477,12.0922,804000.0
2009-03-04 13:20:00,13.6,13.61,13.55,13.56,419200.0,12.0922,12.1011,12.0477,12.0566,419200.0
2009-03-04 13:25:00,13.56,13.59,13.56,13.57,306000.0,12.0566,12.0833,12.0566,12.0655,306000.0
2009-03-04 13:30:00,13.57,13.6,13.56,13.58,227200.0,12.0655,12.0922,12.0566,12.0744,227200.0
2009-03-04 13:35:00,13.58,13.59,13.55,13.57,242000.0,12.0744,12.0833,12.0477,12.0655,242000.0
2009-03-04 13:40:00,13.57,13.59,13.55,13.55,235600.0,12.0655,12.0833,12.0477,12.0477,235600.0
2009-03-04 13:45:00,13.56,13.63,13.56,13.62,347200.0,12.0566,12.1188,12.0566,12.1099,347200.0
2009-03-04 13:50:00,13.62,13.63,13.56,13.56,284000.0,12.1099,12.1188,12.0566,12.0566,284000.0
2009-03-04 13:55:00,13.57,13.59,13.56,13.57,130800.0,12.0655,12.0833,12.0566,12.0655,130800.0
2009-03-04 14:00:00,13.58,13.6,13.53,13.6,386800.0,12.0744,12.0922,12.0299,12.0922,386800.0
2009-03-04 14:05:00,13.6,13.63,13.58,13.61,315600.0,12.0922,12.1188,12.0744,12.1011,315600.0
2009-03-04 14:10:00,13.61,13.69,13.61,13.68,360400.0,12.1011,12.1722,12.1011,12.1633,360400.0
2009-03-04 14:15:00,13.68,13.74,13.68,13.72,324000.0,12.1633,12.2166,12.1633,12.1989,324000.0
2009-03-04 14:20:00,13.73,13.73,13.68,13.68,184000.0,12.2077,12.2077,12.1633,12.1633,184000.0
2009-03-04 14:25:00,13.69,13.69,13.62,13.66,168400.0,12.1722,12.1722,12.1099,12.1455,168400.0
2009-03-04 14:30:00,13.65,13.72,13.65,13.67,323600.0,12.1366,12.1989,12.1366,12.1544,323600.0
2009-03-04 14:35:00,13.67,13.72,13.67,13.72,227600.0,12.1544,12.1989,12.1544,12.1989,227600.0
2009-03-04 14:40:00,13.72,13.72,13.68,13.72,338000.0,12.1989,12.1989,12.1633,12.1989,338000.0
2009-03-04 14:45:00,13.72,13.72,13.69,13.71,276000.0,12.1989,12.1989,12.1722,12.19,276000.0
2009-03-04 14:50:00,13.71,13.75,13.71,13.74,261600.0,12.19,12.2255,12.19,12.2166,261600.0
2009-03-04 14:55:00,13.74,13.81,13.73,13.8,388000.0,12.2166,12.2789,12.2077,12.27,388000.0
2009-03-04 15:00:00,13.8,13.83,13.78,13.81,479600.0,12.27,12.2967,12.2522,12.2789,479600.0
2009-03-04 15:05:00,13.81,13.86,13.81,13.84,356800.0,12.2789,12.3233,12.2789,12.3056,356800.0
2009-03-04 15:10:00,13.85,13.94,13.85,13.91,520800.0,12.3144,12.3945,12.3144,12.3678,520800.0
2009-03-04 15:15:00,13.91,13.97,13.9,13.92,490800.0,12.3678,12.4211,12.3589,12.3767,490800.0
2009-03-04 15:20:00,13.91,13.92,13.88,13.9,417200.0,12.3678,12.3767,12.3411,12.3589,417200.0
2009-03-04 15:25:00,13.9,13.94,13.88,13.94,422400.0,12.3589,12.3945,12.3411,12.3945,422400.0
2009-03-04 15:30:00,13.94,13.96,13.91,13.94,393200.0,12.3945,12.4122,12.3678,12.3945,393200.0
2009-03-04 15:35:00,13.93,13.94,13.88,13.91,415200.0,12.3856,12.3945,12.3411,12.3678,415200.0
2009-03-04 15:40:00,13.92,13.94,13.84,13.93,718000.0,12.3767,12.3945,12.3056,12.3856,718000.0
2009-03-04 15:45:00,13.93,13.94,13.89,13.89,550800.0,12.3856,12.3945,12.35,12.35,550800.0
2009-03-04 15:50:00,13.89,13.9,13.86,13.87,774000.0,12.35,12.3589,12.3233,12.3322,774000.0
2009-03-04 15:55:00,13.87,13.88,13.81,13.84,1191600.0,12.3322,12.3411,12.2789,12.3056,1191600.0
2009-03-05 09:30:00,13.65,13.86,13.6,13.65,909600.0,12.1366,12.3233,12.0922,12.1366,909600.0
2009-03-05 09:35:00,13.65,13.87,13.63,13.8,692400.0,12.1366,12.3322,12.1188,12.27,692400.0
2009-03-05 09:40:00,13.8,13.8,13.68,13.68,430800.0,12.27,12.27,12.1633,12.1633,430800.0
2009-03-05 09:45:00,13.68,13.75,13.66,13.7,446400.0,12.1633,12.2255,12.1455,12.1811,446400.0
2009-03-05 09:50:00,13.7,13.74,13.67,13.74,466800.0,12.1811,12.2166,12.1544,12.2166,466800.0
2009-03-05 09:55:00,13.74,13.74,13.65,13.65,306400.0,12.2166,12.2166,12.1366,12.1366,306400.0
2009-03-05 10:00:00,13.65,13.7,13.65,13.65,445600.0,12.1366,12.1811,12.1366,12.1366,445600.0
2009-03-05 10:05:00,13.65,13.69,13.65,13.65,358800.0,12.1366,12.1722,12.1366,12.1366,358800.0
2009-03-05 10:10:00,13.65,13.7,13.65,13.65,431600.0,12.1366,12.1811,12.1366,12.1366,431600.0
2009-03-05 10:15:00,13.65,13.67,13.65,13.65,238000.0,12.1366,12.1544,12.1366,12.1366,238000.0
2009-03-05 10:20:00,13.65,13.69,13.65,13.67,471600.0,12.1366,12.1722,12.1366,12.1544,471600.0
2009-03-05 10:25:00,13.67,13.73,13.66,13.73,474000.0,12.1544,12.2077,12.1455,12.2077,474000.0
2009-03-05 10:30:00,13.73,13.74,13.7,13.74,279600.0,12.2077,12.2166,12.1811,12.2166,279600.0
2009-03-05 10:35:00,13.73,13.75,13.68,13.72,384000.0,12.2077,12.2255,12.1633,12.1989,384000.0
2009-03-05 10:40:00,13.72,13.84,13.72,13.82,597600.0,12.1989,12.3056,12.1989,12.2878,597600.0
2009-03-05 10:45:00,13.81,13.82,13.75,13.76,269200.0,12.2789,12.2878,12.2255,12.2344,269200.0
2009-03-05 10:50:00,13.75,13.76,13.73,13.74,270800.0,12.2255,12.2344,12.2077,12.2166,270800.0
2009-03-05 10:55:00,13.73,13.73,13.68,13.71,354800.0,12.2077,12.2077,12.1633,12.19,354800.0
2009-03-05 11:00:00,13.71,13.72,13.68,13.71,247200.0,12.19,12.1989,12.1633,12.19,247200.0
2009-03-05 11:05:00,13.71,13.75,13.7,13.74,478400.0,12.19,12.2255,12.1811,12.2166,478400.0
2009-03-05 11:10:00,13.74,13.76,13.72,13.74,624400.0,12.2166,12.2344,12.1989,12.2166,624400.0
2009-03-05 11:15:00,13.75,13.75,13.69,13.71,424400.0,12.2255,12.2255,12.1722,12.19,424400.0
2009-03-05 11:20:00,13.71,13.71,13.7,13.7,376000.0,12.19,12.19,12.1811,12.1811,376000.0
2009-03-05 11:25:00,13.7,13.7,13.68,13.68,360800.0,12.1811,12.1811,12.1633,12.1633,360800.0
2009-03-05 11:30:00,13.68,13.69,13.67,13.67,314800.0,12.1633,12.1722,12.1544,12.1544,314800.0
2009-03-05 11:35:00,13.68,13.72,13.68,13.7,489200.0,12.1633,12.1989,12.1633,12.1811,489200.0
2009-03-05 11:40:00,13.7,13.7,13.68,13.69,234000.0,12.1811,12.1811,12.1633,12.1722,234000.0
2009-03-05 11:45:00,13.69,13.7,13.67,13.68,484000.0,12.1722,12.1811,12.1544,12.1633,484000.0
2009-03-05 11:50:00,13.68,13.7,13.67,13.68,296400.0,12.1633,12.1811,12.1544,12.1633,296400.0
2009-03-05 11:55:00,13.67,13.7,13.67,13.68,401200.0,12.1544,12.1811,12.1544,12.1633,401200.0
2009-03-05 12:00:00,13.68,13.71,13.68,13.71,428000.0,12.1633,12.19,12.1633,12.19,428000.0
2009-03-05 12:05:00,13.71,13.71,13.68,13.69,322000.0,12.19,12.19,12.1633,12.1722,322000.0
2009-03-05 12:10:00,13.69,13.69,13.65,13.65,343600.0,12.1722,12.1722,12.1366,12.1366,343600.0
2009-03-05 12:15:00,13.65,13.65,13.6,13.63,436800.0,12.1366,12.1366,12.0922,12.1188,436800.0
2009-03-05 12:20:00,13.63,13.64,13.61,13.62,394400.0,12.1188,12.1277,12.1011,12.1099,394400.0
2009-03-05 12:25:00,13.62,13.64,13.61,13.63,274000.0,12.1099,12.1277,12.1011,12.1188,274000.0
2009-03-05 12:30:00,13.63,13.66,13.62,13.66,352400.0,12.1188,12.1455,12.1099,12.1455,352400.0
2009-03-05 12:35:00,13.66,13.68,13.64,13.67,290400.0,12.1455,12.1633,12.1277,12.1544,290400.0
2009-03-05 12:40:00,13.67,13.68,13.66,13.67,220000.0,12.1544,12.1633,12.1455,12.1544,220000.0
2009-03-05 12:45:00,13.67,13.67,13.63,13.63,483200.0,12.1544,12.1544,12.1188,12.1188,483200.0
2009-03-05 12:50:00,13.63,13.65,13.63,13.63,166000.0,12.1188,12.1366,12.1188,12.1188,166000.0
2009-03-05 12:55:00,13.63,13.63,13.6,13.61,438000.0,12.1188,12.1188,12.0922,12.1011,438000.0
2009-03-05 13:00:00,13.61,13.61,13.46,13.5,922000.0,12.1011,12.1011,11.9677,12.0032,922000.0
2009-03-05 13:05:00,13.5,13.52,13.48,13.51,539600.0,12.0032,12.021,11.9855,12.0121,539600.0
2009-03-05 13:10:00,13.51,13.51,13.48,13.49,754800.0,12.0121,12.0121,11.9855,11.9944,754800.0
2009-03-05 13:15:00,13.5,13.51,13.48,13.5,654400.0,12.0032,12.0121,11.9855,12.0032,654400.0
2009-03-05 13:20:00,13.5,13.53,13.47,13.5,503600.0,12.0032,12.0299,11.9766,12.0032,503600.0
2009-03-05 13:25:00,13.5,13.54,13.49,13.53,253600.0,12.0032,12.0388,11.9944,12.0299,253600.0
2009-03-05 13:30:00,13.54,13.54,13.46,13.53,268400.0,12.0388,12.0388,11.9677,12.0299,268400.0
2009-03-05 13:35:00,13.53,13.55,13.47,13.47,284800.0,12.0299,12.0477,11.9766,11.9766,284800.0
2009-03-05 13:40:00,13.47,13.49,13.39,13.39,588000.0,11.9766,11.9944,11.9054,11.9054,588000.0
2009-03-05 13:45:00,13.39,13.46,13.38,13.42,503600.0,11.9054,11.9677,11.8966,11.9321,503600.0
2009-03-05 13:50:00,13.43,13.47,13.39,13.41,452400.0,11.941,11.9766,11.9054,11.9232,452400.0
2009-03-05 13:55:00,13.41,13.44,13.39,13.43,366000.0,11.9232,11.9499,11.9054,11.941,366000.0
2009-03-05 14:00:00,13.43,13.43,13.38,13.38,359600.0,11.941,11.941,11.8966,11.8966,359600.0
2009-03-05 14:05:00,13.39,13.39,13.31,13.35,771600.0,11.9054,11.9054,11.8343,11.8699,771600.0
2009-03-05 14:10:00,13.35,13.36,13.33,13.34,505200.0,11.8699,11.8788,11.8521,11.861,505200.0
2009-03-05 14:15:00,13.34,13.35,13.33,13.33,358800.0,11.861,11.8699,11.8521,11.8521,358800.0
2009-03-05 14:20:00,13.33,13.34,13.27,13.29,667200.0,11.8521,11.861,11.7987,11.8165,667200.0
2009-03-05 14:25:00,13.29,13.36,13.26,13.34,472000.0,11.8165,11.8788,11.7899,11.861,472000.0
2009-03-05 14:30:00,13.34,13.38,13.34,13.36,330800.0,11.861,11.8966,11.861,11.8788,330800.0
2009-03-05 14:35:00,13.36,13.42,13.35,13.38,514000.0,11.8788,11.9321,11.8699,11.8966,514000.0
2009-03-05 14:40:00,13.39,13.4,13.37,13.38,204800.0,11.9054,11.9143,11.8877,11.8966,204800.0
2009-03-05 14:45:00,13.38,13.39,13.35,13.38,212400.0,11.8966,11.9054,11.8699,11.8966,212400.0
2009-03-05 14:50:00,13.38,13.4,13.35,13.35,328800.0,11.8966,11.9143,11.8699,11.8699,328800.0
2009-03-05 14:55:00,13.35,13.39,13.33,13.36,368400.0,11.8699,11.9054,11.8521,11.8788,368400.0
2009-03-05 15:00:00,13.36,13.4,13.35,13.35,317200.0,11.8788,11.9143,11.8699,11.8699,317200.0
2009-03-05 15:05:00,13.35,13.42,13.34,13.37,395600.0,11.8699,11.9321,11.861,11.8877,395600.0
2009-03-05 15:10:00,13.37,13.46,13.37,13.42,371600.0,11.8877,11.9677,11.8877,11.9321,371600.0
2009-03-05 15:15:00,13.42,13.46,13.42,13.44,306400.0,11.9321,11.9677,11.9321,11.9499,306400.0
2009-03-05 15:20:00,13.44,13.47,13.42,13.43,504000.0,11.9499,11.9766,11.9321,11.941,504000.0
2009-03-05 15:25:00,13.42,13.43,13.36,13.37,389600.0,11.9321,11.941,11.8788,11.8877,389600.0
2009-03-05 15:30:00,13.36,13.38,13.31,13.32,491200.0,11.8788,11.8966,11.8343,11.8432,491200.0
2009-03-05 15:35:00,13.31,13.32,13.19,13.22,1232800.0,11.8343,11.8432,11.7276,11.7543,1232800.0
2009-03-05 15:40:00,13.22,13.26,13.17,13.26,2058400.0,11.7543,11.7899,11.7098,11.7899,2058400.0
2009-03-05 15:45:00,13.25,13.26,13.18,13.2,1597200.0,11.781,11.7899,11.7187,11.7365,1597200.0
2009-03-05 15:50:00,13.21,13.31,13.18,13.31,2128000.0,11.7454,11.8343,11.7187,11.8343,2128000.0
2009-03-05 15:55:00,13.31,13.45,13.26,13.38,2769600.0,11.8343,11.9588,11.7899,11.8966,2769600.0
2009-03-06 09:30:00,13.44,13.54,13.29,13.3,730400.0,11.9499,12.0388,11.8165,11.8254,730400.0
2009-03-06 09:35:00,13.3,13.34,13.19,13.28,654000.0,11.8254,11.861,11.7276,11.8076,654000.0
2009-03-06 09:40:00,13.28,13.37,13.25,13.35,1016000.0,11.8076,11.8877,11.781,11.8699,1016000.0
2009-03-06 09:45:00,13.35,13.35,13.28,13.33,612800.0,11.8699,11.8699,11.8076,11.8521,612800.0
2009-03-06 09:50:00,13.33,13.4,13.3,13.3,456400.0,11.8521,11.9143,11.8254,11.8254,456400.0
2009-03-06 09:55:00,13.31,13.35,13.25,13.25,901200.0,11.8343,11.8699,11.781,11.781,901200.0
2009-03-06 10:00:00,13.25,13.26,13.11,13.17,798800.0,11.781,11.7899,11.6565,11.7098,798800.0
2009-03-06 10:05:00,13.17,13.17,13.03,13.06,629200.0,11.7098,11.7098,11.5854,11.612,629200.0
2009-03-06 10:10:00,13.06,13.08,12.92,12.96,1089200.0,11.612,11.6298,11.4876,11.5231,1089200.0
2009-03-06 10:15:00,12.95,12.95,12.87,12.95,1014800.0,11.5142,11.5142,11.4431,11.5142,1014800.0
2009-03-06 10:20:00,12.95,12.97,12.87,12.94,933200.0,11.5142,11.532,11.4431,11.5053,933200.0
2009-03-06 10:25:00,12.94,13.01,12.94,12.97,818000.0,11.5053,11.5676,11.5053,11.532,818000.0
2009-03-06 10:30:00,12.97,13.01,12.89,12.92,615200.0,11.532,11.5676,11.4609,11.4876,615200.0
2009-03-06 10:35:00,12.92,12.97,12.92,12.95,744400.0,11.4876,11.532,11.4876,11.5142,744400.0
2009-03-06 10:40:00,12.95,12.99,12.9,12.95,656800.0,11.5142,11.5498,11.4698,11.5142,656800.0
2009-03-06 10:45:00,12.94,12.97,12.88,12.88,446400.0,11.5053,11.532,11.452,11.452,446400.0
2009-03-06 10:50:00,12.88,12.89,12.76,12.8,1044800.0,11.452,11.4609,11.3453,11.3809,1044800.0
2009-03-06 10:55:00,12.79,12.81,12.72,12.77,852000.0,11.372,11.3898,11.3097,11.3542,852000.0
2009-03-06 11:00:00,12.78,12.83,12.77,12.81,589200.0,11.3631,11.4075,11.3542,11.3898,589200.0
2009-03-06 11:05:00,12.81,12.9,12.8,12.89,462400.0,11.3898,11.4698,11.3809,11.4609,462400.0
2009-03-06 11:10:00,12.89,12.99,12.88,12.93,410800.0,11.4609,11.5498,11.452,11.4964,410800.0
2009-03-06 11:15:00,12.93,12.96,12.87,12.9,314800.0,11.4964,11.5231,11.4431,11.4698,314800.0
2009-03-06 11:20:00,12.9,12.94,12.78,12.78,283600.0,11.4698,11.5053,11.3631,11.3631,283600.0
2009-03-06 11:25:00,12.79,12.8,12.75,12.76,317200.0,11.372,11.3809,11.3364,11.3453,317200.0
2009-03-06 11:30:00,12.77,12.86,12.76,12.81,335600.0,11.3542,11.4342,11.3453,11.3898,335600.0
2009-03-06 11:35:00,12.81,12.86,12.78,12.78,273200.0,11.3898,11.4342,11.3631,11.3631,273200.0
2009-03-06 11:40:00,12.78,12.81,12.78,12.81,263600.0,11.3631,11.3898,11.3631,11.3898,263600.0
2009-03-06 11:45:00,12.81,12.87,12.8,12.81,269600.0,11.3898,11.4431,11.3809,11.3898,269600.0
2009-03-06 11:50:00,12.82,12.85,12.77,12.79,356800.0,11.3986,11.4253,11.3542,11.372,356800.0
2009-03-06 11:55:00,12.79,12.88,12.78,12.84,424400.0,11.372,11.452,11.3631,11.4164,424400.0
2009-03-06 12:00:00,12.84,12.87,12.83,12.86,419600.0,11.4164,11.4431,11.4075,11.4342,419600.0
2009-03-06 12:05:00,12.86,12.92,12.86,12.92,599200.0,11.4342,11.4876,11.4342,11.4876,599200.0
2009-03-06 12:10:00,12.93,12.95,12.89,12.93,501600.0,11.4964,11.5142,11.4609,11.4964,501600.0
2009-03-06 12:15:00,12.93,12.96,12.93,12.95,616000.0,11.4964,11.5231,11.4964,11.5142,616000.0
2009-03-06 12:20:00,12.95,12.96,12.92,12.94,234400.0,11.5142,11.5231,11.4876,11.5053,234400.0
2009-03-06 12:25:00,12.93,12.96,12.92,12.92,354400.0,11.4964,11.5231,11.4876,11.4876,354400.0
2009-03-06 12:30:00,12.93,12.93,12.85,12.86,1271600.0,11.4964,11.4964,11.4253,11.4342,1271600.0
2009-03-06 12:35:00,12.86,12.87,12.81,12.84,635200.0,11.4342,11.4431,11.3898,11.4164,635200.0
2009-03-06 12:40:00,12.83,12.84,12.8,12.8,360000.0,11.4075,11.4164,11.3809,11.3809,360000.0
2009-03-06 12:45:00,12.8,12.81,12.78,12.79,350800.0,11.3809,11.3898,11.3631,11.372,350800.0
2009-03-06 12:50:00,12.8,12.83,12.79,12.81,331200.0,11.3809,11.4075,11.372,11.3898,331200.0
2009-03-06 12:55:00,12.81,12.82,12.77,12.79,516400.0,11.3898,11.3986,11.3542,11.372,516400.0
2009-03-06 13:00:00,12.79,12.8,12.72,12.74,594000.0,11.372,11.3809,11.3097,11.3275,594000.0
2009-03-06 13:05:00,12.74,12.75,12.71,12.72,580400.0,11.3275,11.3364,11.3008,11.3097,580400.0
2009-03-06 13:10:00,12.72,12.73,12.7,12.7,268400.0,11.3097,11.3186,11.2919,11.2919,268400.0
2009-03-06 13:15:00,12.71,12.72,12.69,12.71,826000.0,11.3008,11.3097,11.2831,11.3008,826000.0
2009-03-06 13:20:00,12.71,12.71,12.65,12.66,617200.0,11.3008,11.3008,11.2475,11.2564,617200.0
2009-03-06 13:25:00,12.66,12.68,12.64,12.65,246000.0,11.2564,11.2742,11.2386,11.2475,246000.0
2009-03-06 13:30:00,12.66,12.66,12.61,12.62,723200.0,11.2564,11.2564,11.2119,11.2208,723200.0
2009-03-06 13:35:00,12.62,12.69,12.61,12.68,461600.0,11.2208,11.2831,11.2119,11.2742,461600.0
2009-03-06 13:40:00,12.68,12.74,12.68,12.72,297600.0,11.2742,11.3275,11.2742,11.3097,297600.0
2009-03-06 13:45:00,12.72,12.77,12.72,12.75,306000.0,11.3097,11.3542,11.3097,11.3364,306000.0
2009-03-06 13:50:00,12.74,12.76,12.72,12.76,166800.0,11.3275,11.3453,11.3097,11.3453,166800.0
2009-03-06 13:55:00,12.75,12.76,12.72,12.73,245200.0,11.3364,11.3453,11.3097,11.3186,245200.0
2009-03-06 14:00:00,12.72,12.78,12.68,12.69,591600.0,11.3097,11.3631,11.2742,11.2831,591600.0
2009-03-06 14:05:00,12.69,12.69,12.66,12.66,532400.0,11.2831,11.2831,11.2564,11.2564,532400.0
2009-03-06 14:10:00,12.67,12.69,12.62,12.66,672400.0,11.2653,11.2831,11.2208,11.2564,672400.0
2009-03-06 14:15:00,12.66,12.68,12.64,12.67,408400.0,11.2564,11.2742,11.2386,11.2653,408400.0
2009-03-06 14:20:00,12.67,12.68,12.64,12.65,562800.0,11.2653,11.2742,11.2386,11.2475,562800.0
2009-03-06 14:25:00,12.66,12.68,12.64,12.67,314000.0,11.2564,11.2742,11.2386,11.2653,314000.0
2009-03-06 14:30:00,12.66,12.67,12.56,12.66,1104400.0,11.2564,11.2653,11.1675,11.2564,1104400.0
2009-03-06 14:35:00,12.66,12.67,12.59,12.62,487200.0,11.2564,11.2653,11.1941,11.2208,487200.0
2009-03-06 14:40:00,12.62,12.63,12.56,12.57,413200.0,11.2208,11.2297,11.1675,11.1764,413200.0
2009-03-06 14:45:00,12.58,12.63,12.56,12.57,455200.0,11.1853,11.2297,11.1675,11.1764,455200.0
2009-03-06 14:50:00,12.57,12.61,12.56,12.59,297200.0,11.1764,11.2119,11.1675,11.1941,297200.0
2009-03-06 14:55:00,12.59,12.63,12.59,12.63,309200.0,11.1941,11.2297,11.1941,11.2297,309200.0
2009-03-06 15:00:00,12.62,12.63,12.57,12.58,456800.0,11.2208,11.2297,11.1764,11.1853,456800.0
2009-03-06 15:05:00,12.58,12.58,12.4,12.52,1690000.0,11.1853,11.1853,11.0252,11.1319,1690000.0
2009-03-06 15:10:00,12.52,12.53,12.46,12.48,1075600.0,11.1319,11.1408,11.0786,11.0963,1075600.0
2009-03-06 15:15:00,12.49,12.5,12.41,12.45,1360400.0,11.1052,11.1141,11.0341,11.0697,1360400.0
2009-03-06 15:20:00,12.44,12.46,12.39,12.41,747200.0,11.0608,11.0786,11.0163,11.0341,747200.0
2009-03-06 15:25:00,12.42,12.44,12.35,12.36,904800.0,11.043,11.0608,10.9808,10.9896,904800.0
2009-03-06 15:30:00,12.36,12.39,12.3,12.39,1507200.0,10.9896,11.0163,10.9363,11.0163,1507200.0
2009-03-06 15:35:00,12.39,12.47,12.38,12.43,1014400.0,11.0163,11.0874,11.0074,11.0519,1014400.0
2009-03-06 15:40:00,12.43,12.45,12.38,12.41,2711600.0,11.0519,11.0697,11.0074,11.0341,2711600.0
2009-03-06 15:45:00,12.4,12.51,12.4,12.5,4216400.0,11.0252,11.123,11.0252,11.1141,4216400.0
2009-03-06 15:50:00,12.51,12.6,12.5,12.54,2027200.0,11.123,11.203,11.1141,11.1497,2027200.0
2009-03-06 15:55:00,12.54,12.58,12.53,12.56,2609200.0,11.1497,11.1853,11.1408,11.1675,2609200.0
2009-03-09 09:30:00,12.42,12.43,12.26,12.3,1274800.0,11.043,11.0519,10.9007,10.9363,1274800.0
2009-03-09 09:35:00,12.29,12.48,12.29,12.48,721600.0,10.9274,11.0963,10.9274,11.0963,721600.0
2009-03-09 09:40:00,12.47,12.48,12.22,12.26,826400.0,11.0874,11.0963,10.8652,10.9007,826400.0
2009-03-09 09:45:00,12.26,12.41,12.2,12.4,817200.0,10.9007,11.0341,10.8474,11.0252,817200.0
2009-03-09 09:50:00,12.4,12.57,12.38,12.53,1131600.0,11.0252,11.1764,11.0074,11.1408,1131600.0
2009-03-09 09:55:00,12.54,12.67,12.52,12.55,1549200.0,11.1497,11.2653,11.1319,11.1586,1549200.0
2009-03-09 10:00:00,12.56,12.71,12.49,12.69,879600.0,11.1675,11.3008,11.1052,11.2831,879600.0
2009-03-09 10:05:00,12.68,12.77,12.65,12.66,530000.0,11.2742,11.3542,11.2475,11.2564,530000.0
2009-03-09 10:10:00,12.65,12.74,12.61,12.71,847200.0,11.2475,11.3275,11.2119,11.3008,847200.0
2009-03-09 10:15:00,12.72,12.76,12.64,12.72,502400.0,11.3097,11.3453,11.2386,11.3097,502400.0
2009-03-09 10:20:00,12.73,12.76,12.66,12.7,414400.0,11.3186,11.3453,11.2564,11.2919,414400.0
2009-03-09 10:25:00,12.7,12.7,12.55,12.55,222400.0,11.2919,11.2919,11.1586,11.1586,222400.0
2009-03-09 10:30:00,12.56,12.58,12.47,12.5,603600.0,11.1675,11.1853,11.0874,11.1141,603600.0
2009-03-09 10:35:00,12.5,12.51,12.43,12.51,425200.0,11.1141,11.123,11.0519,11.123,425200.0
2009-03-09 10:40:00,12.5,12.51,12.47,12.5,330400.0,11.1141,11.123,11.0874,11.1141,330400.0
2009-03-09 10:45:00,12.5,12.52,12.47,12.48,213600.0,11.1141,11.1319,11.0874,11.0963,213600.0
2009-03-09 10:50:00,12.47,12.55,12.45,12.5,155600.0,11.0874,11.1586,11.0697,11.1141,155600.0
2009-03-09 10:55:00,12.49,12.52,12.43,12.43,272000.0,11.1052,11.1319,11.0519,11.0519,272000.0
2009-03-09 11:00:00,12.44,12.56,12.44,12.5,200800.0,11.0608,11.1675,11.0608,11.1141,200800.0
2009-03-09 11:05:00,12.5,12.52,12.44,12.5,230800.0,11.1141,11.1319,11.0608,11.1141,230800.0
2009-03-09 11:10:00,12.5,12.55,12.49,12.52,244000.0,11.1141,11.1586,11.1052,11.1319,244000.0
2009-03-09 11:15:00,12.53,12.55,12.49,12.49,548800.0,11.1408,11.1586,11.1052,11.1052,548800.0
2009-03-09 11:20:00,12.5,12.51,12.46,12.49,127200.0,11.1141,11.123,11.0786,11.1052,127200.0
2009-03-09 11:25:00,12.5,12.56,12.5,12.52,262400.0,11.1141,11.1675,11.1141,11.1319,262400.0
2009-03-09 11:30:00,12.53,12.56,12.51,12.54,121200.0,11.1408,11.1675,11.123,11.1497,121200.0
2009-03-09 11:35:00,12.55,12.57,12.53,12.55,81200.0,11.1586,11.1764,11.1408,11.1586,81200.0
2009-03-09 11:40:00,12.54,12.55,12.5,12.51,111600.0,11.1497,11.1586,11.1141,11.123,111600.0
2009-03-09 11:45:00,12.52,12.59,12.51,12.53,234400.0,11.1319,11.1941,11.123,11.1408,234400.0
2009-03-09 11:50:00,12.54,12.56,12.49,12.51,193200.0,11.1497,11.1675,11.1052,11.123,193200.0
2009-03-09 11:55:00,12.52,12.52,12.48,12.51,168400.0,11.1319,11.1319,11.0963,11.123,168400.0
2009-03-09 12:00:00,12.51,12.54,12.49,12.53,255600.0,11.123,11.1497,11.1052,11.1408,255600.0
2009-03-09 12:05:00,12.53,12.53,12.5,12.5,249600.0,11.1408,11.1408,11.1141,11.1141,249600.0
2009-03-09 12:10:00,12.5,12.51,12.47,12.5,250000.0,11.1141,11.123,11.0874,11.1141,250000.0
2009-03-09 12:15:00,12.51,12.52,12.49,12.51,170000.0,11.123,11.1319,11.1052,11.123,170000.0
2009-03-09 12:20:00,12.51,12.54,12.5,12.52,220400.0,11.123,11.1497,11.1141,11.1319,220400.0
2009-03-09 12:25:00,12.52,12.52,12.49,12.5,108000.0,11.1319,11.1319,11.1052,11.1141,108000.0
2009-03-09 12:30:00,12.5,12.52,12.49,12.49,136400.0,11.1141,11.1319,11.1052,11.1052,136400.0
2009-03-09 12:35:00,12.49,12.51,12.36,12.39,482800.0,11.1052,11.123,10.9896,11.0163,482800.0
2009-03-09 12:40:00,12.39,12.39,12.35,12.36,275600.0,11.0163,11.0163,10.9808,10.9896,275600.0
2009-03-09 12:45:00,12.36,12.4,12.36,12.4,145200.0,10.9896,11.0252,10.9896,11.0252,145200.0
2009-03-09 12:50:00,12.4,12.42,12.36,12.37,232800.0,11.0252,11.043,10.9896,10.9985,232800.0
2009-03-09 12:55:00,12.37,12.37,12.33,12.35,366000.0,10.9985,10.9985,10.963,10.9808,366000.0
2009-03-09 13:00:00,12.35,12.39,12.33,12.38,114800.0,10.9808,11.0163,10.963,11.0074,114800.0
2009-03-09 13:05:00,12.37,12.38,12.33,12.35,258800.0,10.9985,11.0074,10.963,10.9808,258800.0
2009-03-09 13:10:00,12.36,12.36,12.33,12.35,189600.0,10.9896,10.9896,10.963,10.9808,189600.0
2009-03-09 13:15:00,12.34,12.34,12.28,12.29,267200.0,10.9719,10.9719,10.9185,10.9274,267200.0
2009-03-09 13:20:00,12.29,12.31,12.26,12.27,284800.0,10.9274,10.9452,10.9007,10.9096,284800.0
2009-03-09 13:25:00,12.26,12.3,12.25,12.28,387600.0,10.9007,10.9363,10.8918,10.9185,387600.0
2009-03-09 13:30:00,12.28,12.29,12.26,12.27,222000.0,10.9185,10.9274,10.9007,10.9096,222000.0
2009-03-09 13:35:00,12.27,12.28,12.26,12.26,168400.0,10.9096,10.9185,10.9007,10.9007,168400.0
2009-03-09 13:40:00,12.27,12.29,12.26,12.26,179600.0,10.9096,10.9274,10.9007,10.9007,179600.0
2009-03-09 13:45:00,12.26,12.28,12.2,12.23,540000.0,10.9007,10.9185,10.8474,10.8741,540000.0
2009-03-09 13:50:00,12.23,12.28,12.22,12.27,789600.0,10.8741,10.9185,10.8652,10.9096,789600.0
2009-03-09 13:55:00,12.26,12.31,12.26,12.28,112000.0,10.9007,10.9452,10.9007,10.9185,112000.0
2009-03-09 14:00:00,12.29,12.32,12.26,12.3,579600.0,10.9274,10.9541,10.9007,10.9363,579600.0
2009-03-09 14:05:00,12.3,12.31,12.28,12.29,364000.0,10.9363,10.9452,10.9185,10.9274,364000.0
2009-03-09 14:10:00,12.29,12.3,12.26,12.29,444800.0,10.9274,10.9363,10.9007,10.9274,444800.0
2009-03-09 14:15:00,12.29,12.3,12.24,12.27,340400.0,10.9274,10.9363,10.8829,10.9096,340400.0
2009-03-09 14:20:00,12.28,12.28,12.24,12.24,366800.0,10.9185,10.9185,10.8829,10.8829,366800.0
2009-03-09 14:25:00,12.24,12.26,12.22,12.25,249600.0,10.8829,10.9007,10.8652,10.8918,249600.0
2009-03-09 14:30:00,12.25,12.26,12.22,12.24,191200.0,10.8918,10.9007,10.8652,10.8829,191200.0
2009-03-09 14:35:00,12.23,12.24,12.19,12.23,376000.0,10.8741,10.8829,10.8385,10.8741,376000.0
2009-03-09 14:40:00,12.23,12.24,12.21,12.23,200800.0,10.8741,10.8829,10.8563,10.8741,200800.0
2009-03-09 14:45:00,12.23,12.26,12.22,12.24,232800.0,10.8741,10.9007,10.8652,10.8829,232800.0
2009-03-09 14:50:00,12.24,12.3,12.24,12.26,239200.0,10.8829,10.9363,10.8829,10.9007,239200.0
2009-03-09 14:55:00,12.27,12.29,12.24,12.25,454400.0,10.9096,10.9274,10.8829,10.8918,454400.0
2009-03-09 15:00:00,12.25,12.3,12.25,12.27,627600.0,10.8918,10.9363,10.8918,10.9096,627600.0
2009-03-09 15:05:00,12.26,12.28,12.23,12.28,322800.0,10.9007,10.9185,10.8741,10.9185,322800.0
2009-03-09 15:10:00,12.28,12.29,12.23,12.25,357200.0,10.9185,10.9274,10.8741,10.8918,357200.0
2009-03-09 15:15:00,12.25,12.27,12.22,12.23,345600.0,10.8918,10.9096,10.8652,10.8741,345600.0
2009-03-09 15:20:00,12.24,12.28,12.23,12.27,530400.0,10.8829,10.9185,10.8741,10.9096,530400.0
2009-03-09 15:25:00,12.26,12.35,12.26,12.32,470400.0,10.9007,10.9808,10.9007,10.9541,470400.0
2009-03-09 15:30:00,12.3,12.35,12.27,12.31,615200.0,10.9363,10.9808,10.9096,10.9452,615200.0
2009-03-09 15:35:00,12.3,12.35,12.3,12.34,530400.0,10.9363,10.9808,10.9363,10.9719,530400.0
2009-03-09 15:40:00,12.34,12.35,12.3,12.34,485600.0,10.9719,10.9808,10.9363,10.9719,485600.0
2009-03-09 15:45:00,12.34,12.35,12.33,12.33,465200.0,10.9719,10.9808,10.963,10.963,465200.0
2009-03-09 15:50:00,12.33,12.44,12.32,12.43,840800.0,10.963,11.0608,10.9541,11.0519,840800.0
2009-03-09 15:55:00,12.43,12.5,12.42,12.46,1214000.0,11.0519,11.1141,11.043,11.0786,1214000.0
2009-03-10 09:30:00,12.75,12.91,12.65,12.91,1369600.0,11.3364,11.4787,11.2475,11.4787,1369600.0
2009-03-10 09:35:00,12.91,13.06,12.9,12.95,1552000.0,11.4787,11.612,11.4698,11.5142,1552000.0
2009-03-10 09:40:00,12.96,12.99,12.9,12.92,1003600.0,11.5231,11.5498,11.4698,11.4876,1003600.0
2009-03-10 09:45:00,12.92,12.97,12.91,12.96,731200.0,11.4876,11.532,11.4787,11.5231,731200.0
2009-03-10 09:50:00,12.96,12.96,12.85,12.9,784800.0,11.5231,11.5231,11.4253,11.4698,784800.0
2009-03-10 09:55:00,12.9,12.94,12.79,12.79,466800.0,11.4698,11.5053,11.372,11.372,466800.0
2009-03-10 10:00:00,12.79,12.87,12.78,12.83,468400.0,11.372,11.4431,11.3631,11.4075,468400.0
2009-03-10 10:05:00,12.83,12.9,12.82,12.86,548000.0,11.4075,11.4698,11.3986,11.4342,548000.0
2009-03-10 10:10:00,12.86,12.88,12.81,12.86,438000.0,11.4342,11.452,11.3898,11.4342,438000.0
2009-03-10 10:15:00,12.87,13.02,12.85,13.02,1014800.0,11.4431,11.5765,11.4253,11.5765,1014800.0
2009-03-10 10:20:00,13.02,13.1,13.0,13.03,1140400.0,11.5765,11.6476,11.5587,11.5854,1140400.0
2009-03-10 10:25:00,13.04,13.12,13.03,13.08,972800.0,11.5943,11.6654,11.5854,11.6298,972800.0
2009-03-10 10:30:00,13.09,13.18,13.09,13.13,924800.0,11.6387,11.7187,11.6387,11.6743,924800.0
2009-03-10 10:35:00,13.13,13.13,13.08,13.12,369600.0,11.6743,11.6743,11.6298,11.6654,369600.0
2009-03-10 10:40:00,13.13,13.15,13.1,13.11,302800.0,11.6743,11.6921,11.6476,11.6565,302800.0
2009-03-10 10:45:00,13.11,13.13,13.06,13.06,333600.0,11.6565,11.6743,11.612,11.612,333600.0
2009-03-10 10:50:00,13.06,13.12,13.03,13.03,287200.0,11.612,11.6654,11.5854,11.5854,287200.0
2009-03-10 10:55:00,13.03,13.06,12.96,12.98,371200.0,11.5854,11.612,11.5231,11.5409,371200.0
2009-03-10 11:00:00,12.98,12.99,12.92,12.92,254400.0,11.5409,11.5498,11.4876,11.4876,254400.0
2009-03-10 11:05:00,12.92,12.96,12.91,12.93,201200.0,11.4876,11.5231,11.4787,11.4964,201200.0
2009-03-10 11:10:00,12.93,12.99,12.92,12.98,172800.0,11.4964,11.5498,11.4876,11.5409,172800.0
2009-03-10 11:15:00,12.98,12.99,12.93,12.93,216800.0,11.5409,11.5498,11.4964,11.4964,216800.0
2009-03-10 11:20:00,12.93,12.94,12.89,12.93,196400.0,11.4964,11.5053,11.4609,11.4964,196400.0
2009-03-10 11:25:00,12.92,12.99,12.92,12.96,223600.0,11.4876,11.5498,11.4876,11.5231,223600.0
2009-03-10 11:30:00,12.96,13.0,12.95,12.97,201600.0,11.5231,11.5587,11.5142,11.532,201600.0
2009-03-10 11:35:00,12.98,12.99,12.97,12.99,224400.0,11.5409,11.5498,11.532,11.5498,224400.0
2009-03-10 11:40:00,12.99,13.0,12.97,12.97,438800.0,11.5498,11.5587,11.532,11.532,438800.0
2009-03-10 11:45:00,12.97,12.99,12.96,12.97,220000.0,11.532,11.5498,11.5231,11.532,220000.0
2009-03-10 11:50:00,12.97,12.99,12.92,12.95,293600.0,11.532,11.5498,11.4876,11.5142,293600.0
2009-03-10 11:55:00,12.95,12.99,12.94,12.99,270000.0,11.5142,11.5498,11.5053,11.5498,270000.0
2009-03-10 12:00:00,12.99,13.07,12.98,13.07,378400.0,11.5498,11.6209,11.5409,11.6209,378400.0
2009-03-10 12:05:00,13.07,13.13,13.05,13.06,431600.0,11.6209,11.6743,11.6031,11.612,431600.0
2009-03-10 12:10:00,13.06,13.13,13.06,13.09,243600.0,11.612,11.6743,11.612,11.6387,243600.0
2009-03-10 12:15:00,13.1,13.14,13.07,13.11,221600.0,11.6476,11.6832,11.6209,11.6565,221600.0
2009-03-10 12:20:00,13.11,13.15,13.1,13.11,259600.0,11.6565,11.6921,11.6476,11.6565,259600.0
2009-03-10 12:25:00,13.11,13.16,13.11,13.12,174800.0,11.6565,11.7009,11.6565,11.6654,174800.0
2009-03-10 12:30:00,13.12,13.12,13.05,13.07,139600.0,11.6654,11.6654,11.6031,11.6209,139600.0
2009-03-10 12:35:00,13.06,13.06,13.01,13.02,191600.0,11.612,11.612,11.5676,11.5765,191600.0
2009-03-10 12:40:00,13.02,13.05,13.0,13.0,96400.0,11.5765,11.6031,11.5587,11.5587,96400.0
2009-03-10 12:45:00,13.01,13.03,12.99,12.99,236000.0,11.5676,11.5854,11.5498,11.5498,236000.0
2009-03-10 12:50:00,13.0,13.02,12.97,13.0,411200.0,11.5587,11.5765,11.532,11.5587,411200.0
2009-03-10 12:55:00,13.0,13.04,12.99,12.99,242400.0,11.5587,11.5943,11.5498,11.5498,242400.0
2009-03-10 13:00:00,13.0,13.05,13.0,13.02,102000.0,11.5587,11.6031,11.5587,11.5765,102000.0
2009-03-10 13:05:00,13.02,13.06,13.01,13.06,181600.0,11.5765,11.612,11.5676,11.612,181600.0
2009-03-10 13:10:00,13.06,13.12,13.03,13.11,239600.0,11.612,11.6654,11.5854,11.6565,239600.0
2009-03-10 13:15:00,13.1,13.12,12.95,12.96,673200.0,11.6476,11.6654,11.5142,11.5231,673200.0
2009-03-10 13:20:00,12.95,13.01,12.88,12.88,496400.0,11.5142,11.5676,11.452,11.452,496400.0
2009-03-10 13:25:00,12.88,12.94,12.86,12.94,271200.0,11.452,11.5053,11.4342,11.5053,271200.0
2009-03-10 13:30:00,12.94,12.98,12.9,12.97,218000.0,11.5053,11.5409,11.4698,11.532,218000.0
2009-03-10 13:35:00,12.97,12.98,12.93,12.94,415600.0,11.532,11.5409,11.4964,11.5053,415600.0
2009-03-10 13:40:00,12.95,12.97,12.93,12.96,271200.0,11.5142,11.532,11.4964,11.5231,271200.0
2009-03-10 13:45:00,12.97,12.99,12.9,12.99,212400.0,11.532,11.5498,11.4698,11.5498,212400.0
2009-03-10 13:50:00,12.99,13.01,12.94,12.97,223200.0,11.5498,11.5676,11.5053,11.532,223200.0
2009-03-10 13:55:00,12.97,13.0,12.94,13.0,199200.0,11.532,11.5587,11.5053,11.5587,199200.0
2009-03-10 14:00:00,13.0,13.07,13.0,13.05,251600.0,11.5587,11.6209,11.5587,11.6031,251600.0
2009-03-10 14:05:00,13.06,13.09,12.99,13.02,270400.0,11.612,11.6387,11.5498,11.5765,270400.0
2009-03-10 14:10:00,13.02,13.05,12.99,13.03,211200.0,11.5765,11.6031,11.5498,11.5854,211200.0
2009-03-10 14:15:00,13.03,13.03,12.95,13.03,240800.0,11.5854,11.5854,11.5142,11.5854,240800.0
2009-03-10 14:20:00,13.03,13.06,13.01,13.05,533200.0,11.5854,11.612,11.5676,11.6031,533200.0
2009-03-10 14:25:00,13.06,13.07,13.02,13.05,464800.0,11.612,11.6209,11.5765,11.6031,464800.0
2009-03-10 14:30:00,13.05,13.08,13.04,13.05,204000.0,11.6031,11.6298,11.5943,11.6031,204000.0
2009-03-10 14:35:00,13.05,13.08,13.01,13.02,328400.0,11.6031,11.6298,11.5676,11.5765,328400.0
2009-03-10 14:40:00,13.03,13.08,13.0,13.08,290400.0,11.5854,11.6298,11.5587,11.6298,290400.0
2009-03-10 14:45:00,13.08,13.08,12.9,12.9,398800.0,11.6298,11.6298,11.4698,11.4698,398800.0
2009-03-10 14:50:00,12.9,12.99,12.89,12.99,259600.0,11.4698,11.5498,11.4609,11.5498,259600.0
2009-03-10 14:55:00,12.99,13.05,12.96,13.05,301200.0,11.5498,11.6031,11.5231,11.6031,301200.0
2009-03-10 15:00:00,13.04,13.05,12.99,12.99,222800.0,11.5943,11.6031,11.5498,11.5498,222800.0
2009-03-10 15:05:00,13.0,13.04,12.99,13.01,218400.0,11.5587,11.5943,11.5498,11.5676,218400.0
2009-03-10 15:10:00,13.01,13.02,12.97,12.99,447600.0,11.5676,11.5765,11.532,11.5498,447600.0
2009-03-10 15:15:00,12.99,13.0,12.9,12.93,567600.0,11.5498,11.5587,11.4698,11.4964,567600.0
2009-03-10 15:20:00,12.93,13.02,12.92,12.98,478000.0,11.4964,11.5765,11.4876,11.5409,478000.0
2009-03-10 15:25:00,12.97,13.04,12.96,13.0,436000.0,11.532,11.5943,11.5231,11.5587,436000.0
2009-03-10 15:30:00,13.0,13.04,12.93,12.94,658400.0,11.5587,11.5943,11.4964,11.5053,658400.0
2009-03-10 15:35:00,12.94,12.99,12.93,12.96,778000.0,11.5053,11.5498,11.4964,11.5231,778000.0
2009-03-10 15:40:00,12.95,13.03,12.94,12.98,985600.0,11.5142,11.5854,11.5053,11.5409,985600.0
2009-03-10 15:45:00,12.98,13.03,12.97,13.0,571200.0,11.5409,11.5854,11.532,11.5587,571200.0
2009-03-10 15:50:00,13.01,13.08,12.99,13.01,857600.0,11.5676,11.6298,11.5498,11.5676,857600.0
2009-03-10 15:55:00,13.01,13.13,13.0,13.12,1904400.0,11.5676,11.6743,11.5587,11.6654,1904400.0
2009-03-11 09:30:00,13.42,13.42,13.14,13.14,954800.0,11.9321,11.9321,11.6832,11.6832,954800.0
2009-03-11 09:35:00,13.14,13.19,12.99,13.15,1110400.0,11.6832,11.7276,11.5498,11.6921,1110400.0
2009-03-11 09:40:00,13.15,13.22,13.1,13.17,424400.0,11.6921,11.7543,11.6476,11.7098,424400.0
2009-03-11 09:45:00,13.17,13.2,13.1,13.14,666000.0,11.7098,11.7365,11.6476,11.6832,666000.0
2009-03-11 09:50:00,13.14,13.17,13.08,13.13,675600.0,11.6832,11.7098,11.6298,11.6743,675600.0
2009-03-11 09:55:00,13.13,13.13,13.02,13.06,553600.0,11.6743,11.6743,11.5765,11.612,553600.0
2009-03-11 10:00:00,13.06,13.09,12.97,12.97,680400.0,11.612,11.6387,11.532,11.532,680400.0
2009-03-11 10:05:00,12.97,12.99,12.85,12.86,744400.0,11.532,11.5498,11.4253,11.4342,744400.0
2009-03-11 10:10:00,12.86,12.86,12.76,12.8,1204800.0,11.4342,11.4342,11.3453,11.3809,1204800.0
2009-03-11 10:15:00,12.8,12.87,12.78,12.81,483600.0,11.3809,11.4431,11.3631,11.3898,483600.0
2009-03-11 10:20:00,12.81,12.92,12.78,12.87,400800.0,11.3898,11.4876,11.3631,11.4431,400800.0
2009-03-11 10:25:00,12.87,12.9,12.83,12.85,362400.0,11.4431,11.4698,11.4075,11.4253,362400.0
2009-03-11 10:30:00,12.84,12.88,12.74,12.74,706400.0,11.4164,11.452,11.3275,11.3275,706400.0
2009-03-11 10:35:00,12.75,12.83,12.71,12.8,445600.0,11.3364,11.4075,11.3008,11.3809,445600.0
2009-03-11 10:40:00,12.79,12.8,12.69,12.7,590800.0,11.372,11.3809,11.2831,11.2919,590800.0
2009-03-11 10:45:00,12.71,12.71,12.63,12.67,593200.0,11.3008,11.3008,11.2297,11.2653,593200.0
2009-03-11 10:50:00,12.67,12.79,12.67,12.78,339200.0,11.2653,11.372,11.2653,11.3631,339200.0
2009-03-11 10:55:00,12.78,12.83,12.76,12.81,283600.0,11.3631,11.4075,11.3453,11.3898,283600.0
2009-03-11 11:00:00,12.8,12.88,12.8,12.87,393200.0,11.3809,11.452,11.3809,11.4431,393200.0
2009-03-11 11:05:00,12.88,13.0,12.85,12.99,768000.0,11.452,11.5587,11.4253,11.5498,768000.0
2009-03-11 11:10:00,12.99,13.01,12.86,12.86,315200.0,11.5498,11.5676,11.4342,11.4342,315200.0
2009-03-11 11:15:00,12.87,12.88,12.8,12.81,254400.0,11.4431,11.452,11.3809,11.3898,254400.0
2009-03-11 11:20:00,12.82,12.88,12.8,12.86,279600.0,11.3986,11.452,11.3809,11.4342,279600.0
2009-03-11 11:25:00,12.86,12.91,12.84,12.85,173600.0,11.4342,11.4787,11.4164,11.4253,173600.0
2009-03-11 11:30:00,12.85,12.85,12.81,12.83,224400.0,11.4253,11.4253,11.3898,11.4075,224400.0
2009-03-11 11:35:00,12.83,12.96,12.81,12.94,309600.0,11.4075,11.5231,11.3898,11.5053,309600.0
2009-03-11 11:40:00,12.94,12.96,12.84,12.91,318800.0,11.5053,11.5231,11.4164,11.4787,318800.0
2009-03-11 11:45:00,12.91,12.97,12.89,12.97,218800.0,11.4787,11.532,11.4609,11.532,218800.0
2009-03-11 11:50:00,12.96,13.0,12.95,13.0,310000.0,11.5231,11.5587,11.5142,11.5587,310000.0
2009-03-11 11:55:00,12.99,13.04,12.95,12.99,319600.0,11.5498,11.5943,11.5142,11.5498,319600.0
2009-03-11 12:00:00,12.99,13.0,12.95,12.96,168400.0,11.5498,11.5587,11.5142,11.5231,168400.0
2009-03-11 12:05:00,12.95,12.97,12.94,12.94,94000.0,11.5142,11.532,11.5053,11.5053,94000.0
2009-03-11 12:10:00,12.94,12.97,12.93,12.95,83200.0,11.5053,11.532,11.4964,11.5142,83200.0
2009-03-11 12:15:00,12.95,12.97,12.92,12.93,248800.0,11.5142,11.532,11.4876,11.4964,248800.0
2009-03-11 12:20:00,12.93,12.96,12.9,12.93,181200.0,11.4964,11.5231,11.4698,11.4964,181200.0
2009-03-11 12:25:00,12.94,12.94,12.81,12.83,300800.0,11.5053,11.5053,11.3898,11.4075,300800.0
2009-03-11 12:30:00,12.83,12.84,12.81,12.83,364400.0,11.4075,11.4164,11.3898,11.4075,364400.0
2009-03-11 12:35:00,12.82,12.86,12.81,12.81,312400.0,11.3986,11.4342,11.3898,11.3898,312400.0
2009-03-11 12:40:00,12.81,12.83,12.78,12.81,308400.0,11.3898,11.4075,11.3631,11.3898,308400.0
2009-03-11 12:45:00,12.82,12.86,12.81,12.83,71600.0,11.3986,11.4342,11.3898,11.4075,71600.0
2009-03-11 12:50:00,12.82,12.88,12.82,12.86,130000.0,11.3986,11.452,11.3986,11.4342,130000.0
2009-03-11 12:55:00,12.86,12.86,12.81,12.81,334800.0,11.4342,11.4342,11.3898,11.3898,334800.0
2009-03-11 13:00:00,12.83,12.85,12.8,12.8,141200.0,11.4075,11.4253,11.3809,11.3809,141200.0
2009-03-11 13:05:00,12.8,12.84,12.8,12.81,156400.0,11.3809,11.4164,11.3809,11.3898,156400.0
2009-03-11 13:10:00,12.81,12.86,12.8,12.84,187200.0,11.3898,11.4342,11.3809,11.4164,187200.0
2009-03-11 13:15:00,12.84,12.9,12.82,12.86,410800.0,11.4164,11.4698,11.3986,11.4342,410800.0
2009-03-11 13:20:00,12.87,12.88,12.81,12.84,467200.0,11.4431,11.452,11.3898,11.4164,467200.0
2009-03-11 13:25:00,12.85,12.86,12.8,12.81,441600.0,11.4253,11.4342,11.3809,11.3898,441600.0
2009-03-11 13:30:00,12.81,12.85,12.81,12.85,61600.0,11.3898,11.4253,11.3898,11.4253,61600.0
2009-03-11 13:35:00,12.85,12.88,12.84,12.88,170400.0,11.4253,11.452,11.4164,11.452,170400.0
2009-03-11 13:40:00,12.88,12.88,12.84,12.85,112400.0,11.452,11.452,11.4164,11.4253,112400.0
2009-03-11 13:45:00,12.85,12.86,12.81,12.82,89200.0,11.4253,11.4342,11.3898,11.3986,89200.0
2009-03-11 13:50:00,12.83,12.86,12.82,12.84,98800.0,11.4075,11.4342,11.3986,11.4164,98800.0
2009-03-11 13:55:00,12.84,12.86,12.82,12.85,232400.0,11.4164,11.4342,11.3986,11.4253,232400.0
2009-03-11 14:00:00,12.86,12.88,12.82,12.84,201600.0,11.4342,11.452,11.3986,11.4164,201600.0
2009-03-11 14:05:00,12.84,12.84,12.8,12.81,646000.0,11.4164,11.4164,11.3809,11.3898,646000.0
2009-03-11 14:10:00,12.81,12.83,12.78,12.81,136400.0,11.3898,11.4075,11.3631,11.3898,136400.0
2009-03-11 14:15:00,12.82,12.83,12.78,12.81,189600.0,11.3986,11.4075,11.3631,11.3898,189600.0
2009-03-11 14:20:00,12.81,12.84,12.8,12.82,128000.0,11.3898,11.4164,11.3809,11.3986,128000.0
2009-03-11 14:25:00,12.82,12.87,12.81,12.87,157200.0,11.3986,11.4431,11.3898,11.4431,157200.0
2009-03-11 14:30:00,12.87,12.88,12.82,12.83,150400.0,11.4431,11.452,11.3986,11.4075,150400.0
2009-03-11 14:35:00,12.83,12.85,12.82,12.82,212000.0,11.4075,11.4253,11.3986,11.3986,212000.0
2009-03-11 14:40:00,12.82,12.87,12.81,12.86,209200.0,11.3986,11.4431,11.3898,11.4342,209200.0
2009-03-11 14:45:00,12.85,12.92,12.85,12.87,364000.0,11.4253,11.4876,11.4253,11.4431,364000.0
2009-03-11 14:50:00,12.88,12.94,12.87,12.91,561200.0,11.452,11.5053,11.4431,11.4787,561200.0
2009-03-11 14:55:00,12.9,12.91,12.88,12.9,446400.0,11.4698,11.4787,11.452,11.4698,446400.0
2009-03-11 15:00:00,12.89,12.96,12.89,12.95,427600.0,11.4609,11.5231,11.4609,11.5142,427600.0
2009-03-11 15:05:00,12.95,13.01,12.95,13.0,248400.0,11.5142,11.5676,11.5142,11.5587,248400.0
2009-03-11 15:10:00,13.0,13.04,12.99,13.04,398400.0,11.5587,11.5943,11.5498,11.5943,398400.0
2009-03-11 15:15:00,13.04,13.04,12.99,13.02,301200.0,11.5943,11.5943,11.5498,11.5765,301200.0
2009-03-11 15:20:00,13.02,13.04,12.95,12.97,320800.0,11.5765,11.5943,11.5142,11.532,320800.0
2009-03-11 15:25:00,12.97,12.99,12.94,12.94,341200.0,11.532,11.5498,11.5053,11.5053,341200.0
2009-03-11 15:30:00,12.94,12.97,12.9,12.97,397200.0,11.5053,11.532,11.4698,11.532,397200.0
2009-03-11 15:35:00,12.97,12.99,12.94,12.97,424400.0,11.532,11.5498,11.5053,11.532,424400.0
2009-03-11 15:40:00,12.97,12.99,12.92,12.93,596800.0,11.532,11.5498,11.4876,11.4964,596800.0
2009-03-11 15:45:00,12.94,12.96,12.87,12.89,556000.0,11.5053,11.5231,11.4431,11.4609,556000.0
2009-03-11 15:50:00,12.88,12.94,12.88,12.9,692000.0,11.452,11.5053,11.452,11.4698,692000.0
2009-03-11 15:55:00,12.9,12.9,12.78,12.8,1145200.0,11.4698,11.4698,11.3631,11.3809,1145200.0
2009-03-12 09:30:00,12.83,12.87,12.77,12.83,379600.0,11.4075,11.4431,11.3542,11.4075,379600.0
2009-03-12 09:35:00,12.83,12.84,12.57,12.67,926800.0,11.4075,11.4164,11.1764,11.2653,926800.0
2009-03-12 09:40:00,12.67,12.85,12.62,12.83,863600.0,11.2653,11.4253,11.2208,11.4075,863600.0
2009-03-12 09:45:00,12.83,12.91,12.73,12.91,685200.0,11.4075,11.4787,11.3186,11.4787,685200.0
2009-03-12 09:50:00,12.9,12.95,12.85,12.91,667200.0,11.4698,11.5142,11.4253,11.4787,667200.0
2009-03-12 09:55:00,12.92,12.96,12.86,12.93,646400.0,11.4876,11.5231,11.4342,11.4964,646400.0
2009-03-12 10:00:00,12.92,12.93,12.75,12.78,858800.0,11.4876,11.4964,11.3364,11.3631,858800.0
2009-03-12 10:05:00,12.78,12.81,12.72,12.77,377600.0,11.3631,11.3898,11.3097,11.3542,377600.0
2009-03-12 10:10:00,12.77,12.8,12.68,12.73,304000.0,11.3542,11.3809,11.2742,11.3186,304000.0
2009-03-12 10:15:00,12.74,12.75,12.69,12.71,414000.0,11.3275,11.3364,11.2831,11.3008,414000.0
2009-03-12 10:20:00,12.71,12.81,12.7,12.74,395600.0,11.3008,11.3898,11.2919,11.3275,395600.0
2009-03-12 10:25:00,12.74,12.81,12.7,12.79,547600.0,11.3275,11.3898,11.2919,11.372,547600.0
2009-03-12 10:30:00,12.79,12.81,12.75,12.78,353600.0,11.372,11.3898,11.3364,11.3631,353600.0
2009-03-12 10:35:00,12.78,12.78,12.74,12.78,163200.0,11.3631,11.3631,11.3275,11.3631,163200.0
2009-03-12 10:40:00,12.78,12.84,12.78,12.81,439600.0,11.3631,11.4164,11.3631,11.3898,439600.0
2009-03-12 10:45:00,12.81,12.94,12.77,12.89,575200.0,11.3898,11.5053,11.3542,11.4609,575200.0
2009-03-12 10:50:00,12.88,12.95,12.87,12.92,425200.0,11.452,11.5142,11.4431,11.4876,425200.0
2009-03-12 10:55:00,12.91,12.92,12.87,12.88,222000.0,11.4787,11.4876,11.4431,11.452,222000.0
2009-03-12 11:00:00,12.88,12.9,12.81,12.82,483200.0,11.452,11.4698,11.3898,11.3986,483200.0
2009-03-12 11:05:00,12.82,12.82,12.75,12.77,443600.0,11.3986,11.3986,11.3364,11.3542,443600.0
2009-03-12 11:10:00,12.77,12.81,12.76,12.79,469200.0,11.3542,11.3898,11.3453,11.372,469200.0
2009-03-12 11:15:00,12.78,12.79,12.75,12.75,434800.0,11.3631,11.372,11.3364,11.3364,434800.0
2009-03-12 11:20:00,12.76,12.77,12.71,12.72,494000.0,11.3453,11.3542,11.3008,11.3097,494000.0
2009-03-12 11:25:00,12.72,12.76,12.72,12.76,489200.0,11.3097,11.3453,11.3097,11.3453,489200.0
2009-03-12 11:30:00,12.76,12.78,12.74,12.76,361600.0,11.3453,11.3631,11.3275,11.3453,361600.0
2009-03-12 11:35:00,12.77,12.79,12.76,12.77,207200.0,11.3542,11.372,11.3453,11.3542,207200.0
2009-03-12 11:40:00,12.78,12.83,12.76,12.82,201600.0,11.3631,11.4075,11.3453,11.3986,201600.0
2009-03-12 11:45:00,12.82,12.86,12.81,12.82,538000.0,11.3986,11.4342,11.3898,11.3986,538000.0
2009-03-12 11:50:00,12.83,12.86,12.82,12.84,284000.0,11.4075,11.4342,11.3986,11.4164,284000.0
2009-03-12 11:55:00,12.85,12.93,12.85,12.93,271600.0,11.4253,11.4964,11.4253,11.4964,271600.0
2009-03-12 12:00:00,12.93,13.03,12.93,13.01,736400.0,11.4964,11.5854,11.4964,11.5676,736400.0
2009-03-12 12:05:00,13.01,13.06,12.94,13.04,664400.0,11.5676,11.612,11.5053,11.5943,664400.0
2009-03-12 12:10:00,13.05,13.13,13.02,13.12,912000.0,11.6031,11.6743,11.5765,11.6654,912000.0
2009-03-12 12:15:00,13.11,13.19,13.11,13.16,961200.0,11.6565,11.7276,11.6565,11.7009,961200.0
2009-03-12 12:20:00,13.16,13.24,13.15,13.22,658400.0,11.7009,11.7721,11.6921,11.7543,658400.0
2009-03-12 12:25:00,13.22,13.27,13.18,13.24,792000.0,11.7543,11.7987,11.7187,11.7721,792000.0
2009-03-12 12:30:00,13.24,13.26,13.2,13.23,525600.0,11.7721,11.7899,11.7365,11.7632,525600.0
2009-03-12 12:35:00,13.23,13.29,13.23,13.28,413200.0,11.7632,11.8165,11.7632,11.8076,413200.0
2009-03-12 12:40:00,13.29,13.29,13.22,13.23,254000.0,11.8165,11.8165,11.7543,11.7632,254000.0
2009-03-12 12:45:00,13.22,13.22,13.14,13.14,434000.0,11.7543,11.7543,11.6832,11.6832,434000.0
2009-03-12 12:50:00,13.14,13.25,13.14,13.24,526800.0,11.6832,11.781,11.6832,11.7721,526800.0
2009-03-12 12:55:00,13.23,13.23,13.17,13.19,564800.0,11.7632,11.7632,11.7098,11.7276,564800.0
2009-03-12 13:00:00,13.19,13.21,13.17,13.19,421600.0,11.7276,11.7454,11.7098,11.7276,421600.0
2009-03-12 13:05:00,13.19,13.24,13.19,13.23,381600.0,11.7276,11.7721,11.7276,11.7632,381600.0
2009-03-12 13:10:00,13.23,13.25,13.19,13.19,404800.0,11.7632,11.781,11.7276,11.7276,404800.0
2009-03-12 13:15:00,13.19,13.24,13.19,13.22,294800.0,11.7276,11.7721,11.7276,11.7543,294800.0
2009-03-12 13:20:00,13.22,13.23,13.2,13.22,272400.0,11.7543,11.7632,11.7365,11.7543,272400.0
2009-03-12 13:25:00,13.22,13.24,13.2,13.24,319200.0,11.7543,11.7721,11.7365,11.7721,319200.0
2009-03-12 13:30:00,13.24,13.29,13.24,13.27,393200.0,11.7721,11.8165,11.7721,11.7987,393200.0
2009-03-12 13:35:00,13.26,13.26,13.21,13.25,247200.0,11.7899,11.7899,11.7454,11.781,247200.0
2009-03-12 13:40:00,13.24,13.28,13.24,13.24,222000.0,11.7721,11.8076,11.7721,11.7721,222000.0
2009-03-12 13:45:00,13.24,13.25,13.22,13.24,218000.0,11.7721,11.781,11.7543,11.7721,218000.0
2009-03-12 13:50:00,13.24,13.24,13.2,13.22,212800.0,11.7721,11.7721,11.7365,11.7543,212800.0
2009-03-12 13:55:00,13.22,13.22,13.16,13.19,334400.0,11.7543,11.7543,11.7009,11.7276,334400.0
2009-03-12 14:00:00,13.19,13.22,13.19,13.21,330800.0,11.7276,11.7543,11.7276,11.7454,330800.0
2009-03-12 14:05:00,13.21,13.24,13.21,13.24,184400.0,11.7454,11.7721,11.7454,11.7721,184400.0
2009-03-12 14:10:00,13.24,13.33,13.23,13.28,611600.0,11.7721,11.8521,11.7632,11.8076,611600.0
2009-03-12 14:15:00,13.29,13.33,13.27,13.32,338400.0,11.8165,11.8521,11.7987,11.8432,338400.0
2009-03-12 14:20:00,13.31,13.33,13.26,13.26,284000.0,11.8343,11.8521,11.7899,11.7899,284000.0
2009-03-12 14:25:00,13.26,13.34,13.26,13.34,386800.0,11.7899,11.861,11.7899,11.861,386800.0
2009-03-12 14:30:00,13.33,13.38,13.32,13.38,398400.0,11.8521,11.8966,11.8432,11.8966,398400.0
2009-03-12 14:35:00,13.38,13.4,13.33,13.35,323600.0,11.8966,11.9143,11.8521,11.8699,323600.0
2009-03-12 14:40:00,13.36,13.4,13.35,13.36,162000.0,11.8788,11.9143,11.8699,11.8788,162000.0
2009-03-12 14:45:00,13.37,13.41,13.35,13.4,283200.0,11.8877,11.9232,11.8699,11.9143,283200.0
2009-03-12 14:50:00,13.4,13.44,13.38,13.42,445600.0,11.9143,11.9499,11.8966,11.9321,445600.0
2009-03-12 14:55:00,13.42,13.44,13.4,13.42,294800.0,11.9321,11.9499,11.9143,11.9321,294800.0
2009-03-12 15:00:00,13.42,13.42,13.34,13.35,468000.0,11.9321,11.9321,11.861,11.8699,468000.0
2009-03-12 15:05:00,13.34,13.35,13.3,13.32,314800.0,11.861,11.8699,11.8254,11.8432,314800.0
2009-03-12 15:10:00,13.32,13.42,13.31,13.42,528400.0,11.8432,11.9321,11.8343,11.9321,528400.0
2009-03-12 15:15:00,13.42,13.43,13.34,13.43,430400.0,11.9321,11.941,11.861,11.941,430400.0
2009-03-12 15:20:00,13.43,13.43,13.31,13.33,411600.0,11.941,11.941,11.8343,11.8521,411600.0
2009-03-12 15:25:00,13.33,13.42,13.33,13.41,390800.0,11.8521,11.9321,11.8521,11.9232,390800.0
2009-03-12 15:30:00,13.41,13.42,13.35,13.38,417600.0,11.9232,11.9321,11.8699,11.8966,417600.0
2009-03-12 15:35:00,13.38,13.43,13.36,13.43,491600.0,11.8966,11.941,11.8788,11.941,491600.0
2009-03-12 15:40:00,13.43,13.5,13.43,13.48,921200.0,11.941,12.0032,11.941,11.9855,921200.0
2009-03-12 15:45:00,13.48,13.51,13.47,13.47,751200.0,11.9855,12.0121,11.9766,11.9766,751200.0
2009-03-12 15:50:00,13.47,13.5,13.42,13.47,1556800.0,11.9766,12.0032,11.9321,11.9766,1556800.0
2009-03-12 15:55:00,13.47,13.5,13.37,13.47,3254800.0,11.9766,12.0032,11.8877,11.9766,3254800.0
2009-03-13 09:30:00,13.56,13.84,13.54,13.74,1908000.0,12.0566,12.3056,12.0388,12.2166,1908000.0
2009-03-13 09:35:00,13.73,13.81,13.72,13.76,1104000.0,12.2077,12.2789,12.1989,12.2344,1104000.0
2009-03-13 09:40:00,13.76,13.81,13.72,13.74,907600.0,12.2344,12.2789,12.1989,12.2166,907600.0
2009-03-13 09:45:00,13.74,13.79,13.73,13.76,1427200.0,12.2166,12.2611,12.2077,12.2344,1427200.0
2009-03-13 09:50:00,13.76,13.78,13.66,13.68,816400.0,12.2344,12.2522,12.1455,12.1633,816400.0
2009-03-13 09:55:00,13.69,13.69,13.53,13.59,1072000.0,12.1722,12.1722,12.0299,12.0833,1072000.0
2009-03-13 10:00:00,13.58,13.64,13.55,13.57,1060000.0,12.0744,12.1277,12.0477,12.0655,1060000.0
2009-03-13 10:05:00,13.56,13.62,13.55,13.56,822400.0,12.0566,12.1099,12.0477,12.0566,822400.0
2009-03-13 10:10:00,13.56,13.58,13.37,13.46,1295600.0,12.0566,12.0744,11.8877,11.9677,1295600.0
2009-03-13 10:15:00,13.46,13.57,13.46,13.5,829200.0,11.9677,12.0655,11.9677,12.0032,829200.0
2009-03-13 10:20:00,13.5,13.55,13.44,13.44,632400.0,12.0032,12.0477,11.9499,11.9499,632400.0
2009-03-13 10:25:00,13.44,13.5,13.38,13.38,728400.0,11.9499,12.0032,11.8966,11.8966,728400.0
2009-03-13 10:30:00,13.38,13.45,13.32,13.35,613200.0,11.8966,11.9588,11.8432,11.8699,613200.0
2009-03-13 10:35:00,13.35,13.39,13.3,13.32,560400.0,11.8699,11.9054,11.8254,11.8432,560400.0
2009-03-13 10:40:00,13.31,13.35,13.31,13.33,404400.0,11.8343,11.8699,11.8343,11.8521,404400.0
2009-03-13 10:45:00,13.32,13.35,13.29,13.33,463200.0,11.8432,11.8699,11.8165,11.8521,463200.0
2009-03-13 10:50:00,13.33,13.33,13.19,13.26,720000.0,11.8521,11.8521,11.7276,11.7899,720000.0
2009-03-13 10:55:00,13.26,13.27,13.21,13.24,358400.0,11.7899,11.7987,11.7454,11.7721,358400.0
2009-03-13 11:00:00,13.24,13.27,13.2,13.24,439200.0,11.7721,11.7987,11.7365,11.7721,439200.0
2009-03-13 11:05:00,13.24,13.24,13.15,13.21,649200.0,11.7721,11.7721,11.6921,11.7454,649200.0
2009-03-13 11:10:00,13.21,13.21,13.13,13.15,424400.0,11.7454,11.7454,11.6743,11.6921,424400.0
2009-03-13 11:15:00,13.15,13.17,13.09,13.09,470400.0,11.6921,11.7098,11.6387,11.6387,470400.0
2009-03-13 11:20:00,13.09,13.19,13.05,13.19,568400.0,11.6387,11.7276,11.6031,11.7276,568400.0
2009-03-13 11:25:00,13.19,13.19,13.09,13.1,272800.0,11.7276,11.7276,11.6387,11.6476,272800.0
2009-03-13 11:30:00,13.1,13.11,12.97,12.99,872000.0,11.6476,11.6565,11.532,11.5498,872000.0
2009-03-13 11:35:00,12.99,13.15,12.99,13.11,574000.0,11.5498,11.6921,11.5498,11.6565,574000.0
2009-03-13 11:40:00,13.1,13.11,13.07,13.08,272800.0,11.6476,11.6565,11.6209,11.6298,272800.0
2009-03-13 11:45:00,13.08,13.1,13.05,13.07,365200.0,11.6298,11.6476,11.6031,11.6209,365200.0
2009-03-13 11:50:00,13.07,13.12,13.06,13.06,288800.0,11.6209,11.6654,11.612,11.612,288800.0
2009-03-13 11:55:00,13.06,13.13,13.06,13.11,282000.0,11.612,11.6743,11.612,11.6565,282000.0
2009-03-13 12:00:00,13.1,13.13,13.1,13.11,444800.0,11.6476,11.6743,11.6476,11.6565,444800.0
2009-03-13 12:05:00,13.11,13.14,13.09,13.13,310000.0,11.6565,11.6832,11.6387,11.6743,310000.0
2009-03-13 12:10:00,13.13,13.13,13.1,13.11,268800.0,11.6743,11.6743,11.6476,11.6565,268800.0
2009-03-13 12:15:00,13.11,13.12,13.06,13.1,430000.0,11.6565,11.6654,11.612,11.6476,430000.0
2009-03-13 12:20:00,13.1,13.14,13.08,13.13,383600.0,11.6476,11.6832,11.6298,11.6743,383600.0
2009-03-13 12:25:00,13.13,13.13,13.1,13.1,333200.0,11.6743,11.6743,11.6476,11.6476,333200.0
2009-03-13 12:30:00,13.1,13.12,13.06,13.06,307200.0,11.6476,11.6654,11.612,11.612,307200.0
2009-03-13 12:35:00,13.07,13.1,13.06,13.06,398400.0,11.6209,11.6476,11.612,11.612,398400.0
2009-03-13 12:40:00,13.07,13.1,13.06,13.09,558800.0,11.6209,11.6476,11.612,11.6387,558800.0
2009-03-13 12:45:00,13.09,13.12,13.08,13.09,428400.0,11.6387,11.6654,11.6298,11.6387,428400.0
2009-03-13 12:50:00,13.09,13.13,13.08,13.08,546000.0,11.6387,11.6743,11.6298,11.6298,546000.0
2009-03-13 12:55:00,13.08,13.09,13.06,13.09,353600.0,11.6298,11.6387,11.612,11.6387,353600.0
2009-03-13 13:00:00,13.08,13.15,13.08,13.15,404800.0,11.6298,11.6921,11.6298,11.6921,404800.0
2009-03-13 13:05:00,13.15,13.18,13.14,13.16,502000.0,11.6921,11.7187,11.6832,11.7009,502000.0
2009-03-13 13:10:00,13.16,13.25,13.15,13.22,494000.0,11.7009,11.781,11.6921,11.7543,494000.0
2009-03-13 13:15:00,13.22,13.26,13.2,13.26,400400.0,11.7543,11.7899,11.7365,11.7899,400400.0
2009-03-13 13:20:00,13.26,13.36,13.26,13.36,513200.0,11.7899,11.8788,11.7899,11.8788,513200.0
2009-03-13 13:25:00,13.36,13.38,13.34,13.35,352800.0,11.8788,11.8966,11.861,11.8699,352800.0
2009-03-13 13:30:00,13.36,13.36,13.26,13.26,373600.0,11.8788,11.8788,11.7899,11.7899,373600.0
2009-03-13 13:35:00,13.26,13.26,13.12,13.15,537600.0,11.7899,11.7899,11.6654,11.6921,537600.0
2009-03-13 13:40:00,13.15,13.15,13.11,13.14,289600.0,11.6921,11.6921,11.6565,11.6832,289600.0
2009-03-13 13:45:00,13.15,13.15,13.07,13.09,331200.0,11.6921,11.6921,11.6209,11.6387,331200.0
2009-03-13 13:50:00,13.09,13.16,13.09,13.1,467200.0,11.6387,11.7009,11.6387,11.6476,467200.0
2009-03-13 13:55:00,13.11,13.21,13.1,13.21,426400.0,11.6565,11.7454,11.6476,11.7454,426400.0
2009-03-13 14:00:00,13.21,13.28,13.2,13.27,743600.0,11.7454,11.8076,11.7365,11.7987,743600.0
2009-03-13 14:05:00,13.27,13.28,13.21,13.26,426400.0,11.7987,11.8076,11.7454,11.7899,426400.0
2009-03-13 14:10:00,13.26,13.26,13.18,13.22,366000.0,11.7899,11.7899,11.7187,11.7543,366000.0
2009-03-13 14:15:00,13.22,13.22,13.13,13.15,452000.0,11.7543,11.7543,11.6743,11.6921,452000.0
2009-03-13 14:20:00,13.15,13.15,13.1,13.1,339200.0,11.6921,11.6921,11.6476,11.6476,339200.0
2009-03-13 14:25:00,13.1,13.15,13.1,13.13,401600.0,11.6476,11.6921,11.6476,11.6743,401600.0
2009-03-13 14:30:00,13.13,13.15,13.11,13.12,391600.0,11.6743,11.6921,11.6565,11.6654,391600.0
2009-03-13 14:35:00,13.12,13.17,13.12,13.15,307200.0,11.6654,11.7098,11.6654,11.6921,307200.0
2009-03-13 14:40:00,13.15,13.15,13.13,13.13,478400.0,11.6921,11.6921,11.6743,11.6743,478400.0
2009-03-13 14:45:00,13.13,13.13,13.1,13.11,570000.0,11.6743,11.6743,11.6476,11.6565,570000.0
2009-03-13 14:50:00,13.11,13.16,13.11,13.15,392400.0,11.6565,11.7009,11.6565,11.6921,392400.0
2009-03-13 14:55:00,13.15,13.18,13.15,13.17,648000.0,11.6921,11.7187,11.6921,11.7098,648000.0
2009-03-13 15:00:00,13.16,13.18,13.15,13.16,518000.0,11.7009,11.7187,11.6921,11.7009,518000.0
2009-03-13 15:05:00,13.16,13.17,13.12,13.12,442400.0,11.7009,11.7098,11.6654,11.6654,442400.0
2009-03-13 15:10:00,13.12,13.12,13.08,13.08,491600.0,11.6654,11.6654,11.6298,11.6298,491600.0
2009-03-13 15:15:00,13.08,13.14,13.06,13.13,634400.0,11.6298,11.6832,11.612,11.6743,634400.0
2009-03-13 15:20:00,13.13,13.16,13.1,13.13,548800.0,11.6743,11.7009,11.6476,11.6743,548800.0
2009-03-13 15:25:00,13.13,13.15,13.09,13.09,521600.0,11.6743,11.6921,11.6387,11.6387,521600.0
2009-03-13 15:30:00,13.09,13.1,13.04,13.09,866400.0,11.6387,11.6476,11.5943,11.6387,866400.0
2009-03-13 15:35:00,13.09,13.13,13.08,13.09,874000.0,11.6387,11.6743,11.6298,11.6387,874000.0
2009-03-13 15:40:00,13.09,13.12,13.06,13.07,1025200.0,11.6387,11.6654,11.612,11.6209,1025200.0
2009-03-13 15:45:00,13.07,13.07,12.97,12.97,1321600.0,11.6209,11.6209,11.532,11.532,1321600.0
2009-03-13 15:50:00,12.97,13.06,12.93,13.06,2104800.0,11.532,11.612,11.4964,11.612,2104800.0
2009-03-13 15:55:00,13.06,13.06,12.95,13.04,1468400.0,11.612,11.612,11.5142,11.5943,1468400.0
2009-03-16 09:30:00,13.24,13.27,13.19,13.24,815600.0,11.7721,11.7987,11.7276,11.7721,815600.0
2009-03-16 09:35:00,13.24,13.39,13.21,13.38,827600.0,11.7721,11.9054,11.7454,11.8966,827600.0
2009-03-16 09:40:00,13.38,13.43,13.25,13.31,643200.0,11.8966,11.941,11.781,11.8343,643200.0
2009-03-16 09:45:00,13.3,13.42,13.26,13.28,547600.0,11.8254,11.9321,11.7899,11.8076,547600.0
2009-03-16 09:50:00,13.29,13.31,13.22,13.27,468400.0,11.8165,11.8343,11.7543,11.7987,468400.0
2009-03-16 09:55:00,13.27,13.3,13.23,13.29,318400.0,11.7987,11.8254,11.7632,11.8165,318400.0
2009-03-16 10:00:00,13.3,13.3,13.13,13.14,646400.0,11.8254,11.8254,11.6743,11.6832,646400.0
2009-03-16 10:05:00,13.14,13.15,13.08,13.08,421600.0,11.6832,11.6921,11.6298,11.6298,421600.0
2009-03-16 10:10:00,13.08,13.09,13.01,13.03,481600.0,11.6298,11.6387,11.5676,11.5854,481600.0
2009-03-16 10:15:00,13.03,13.05,13.01,13.03,302000.0,11.5854,11.6031,11.5676,11.5854,302000.0
2009-03-16 10:20:00,13.03,13.06,13.03,13.05,348400.0,11.5854,11.612,11.5854,11.6031,348400.0
2009-03-16 10:25:00,13.05,13.12,13.01,13.04,318800.0,11.6031,11.6654,11.5676,11.5943,318800.0
2009-03-16 10:30:00,13.04,13.1,13.03,13.07,492000.0,11.5943,11.6476,11.5854,11.6209,492000.0
2009-03-16 10:35:00,13.08,13.08,13.01,13.05,207600.0,11.6298,11.6298,11.5676,11.6031,207600.0
2009-03-16 10:40:00,13.06,13.15,13.06,13.12,397600.0,11.612,11.6921,11.612,11.6654,397600.0
2009-03-16 10:45:00,13.13,13.2,13.12,13.17,386800.0,11.6743,11.7365,11.6654,11.7098,386800.0
2009-03-16 10:50:00,13.17,13.21,13.12,13.12,533600.0,11.7098,11.7454,11.6654,11.6654,533600.0
2009-03-16 10:55:00,13.13,13.17,13.11,13.13,260000.0,11.6743,11.7098,11.6565,11.6743,260000.0
2009-03-16 11:00:00,13.12,13.15,13.11,13.13,152800.0,11.6654,11.6921,11.6565,11.6743,152800.0
2009-03-16 11:05:00,13.13,13.13,13.08,13.09,310000.0,11.6743,11.6743,11.6298,11.6387,310000.0
2009-03-16 11:10:00,13.09,13.12,13.09,13.12,200000.0,11.6387,11.6654,11.6387,11.6654,200000.0
2009-03-16 11:15:00,13.12,13.13,13.09,13.1,199200.0,11.6654,11.6743,11.6387,11.6476,199200.0
2009-03-16 11:20:00,13.1,13.12,13.06,13.07,250000.0,11.6476,11.6654,11.612,11.6209,250000.0
2009-03-16 11:25:00,13.07,13.12,13.06,13.08,217200.0,11.6209,11.6654,11.612,11.6298,217200.0
2009-03-16 11:30:00,13.08,13.13,13.08,13.12,183200.0,11.6298,11.6743,11.6298,11.6654,183200.0
2009-03-16 11:35:00,13.12,13.15,13.09,13.09,494000.0,11.6654,11.6921,11.6387,11.6387,494000.0
2009-03-16 11:40:00,13.09,13.09,13.06,13.07,215200.0,11.6387,11.6387,11.612,11.6209,215200.0
2009-03-16 11:45:00,13.07,13.14,13.07,13.14,134800.0,11.6209,11.6832,11.6209,11.6832,134800.0
2009-03-16 11:50:00,13.14,13.15,13.08,13.08,181200.0,11.6832,11.6921,11.6298,11.6298,181200.0
2009-03-16 11:55:00,13.09,13.09,13.08,13.08,286400.0,11.6387,11.6387,11.6298,11.6298,286400.0
2009-03-16 12:00:00,13.08,13.12,13.07,13.12,175600.0,11.6298,11.6654,11.6209,11.6654,175600.0
2009-03-16 12:05:00,13.12,13.15,13.11,13.13,215200.0,11.6654,11.6921,11.6565,11.6743,215200.0
2009-03-16 12:10:00,13.13,13.19,13.13,13.16,211200.0,11.6743,11.7276,11.6743,11.7009,211200.0
2009-03-16 12:15:00,13.15,13.18,13.12,13.17,142800.0,11.6921,11.7187,11.6654,11.7098,142800.0
2009-03-16 12:20:00,13.17,13.2,13.13,13.19,225200.0,11.7098,11.7365,11.6743,11.7276,225200.0
2009-03-16 12:25:00,13.19,13.22,13.18,13.22,244000.0,11.7276,11.7543,11.7187,11.7543,244000.0
2009-03-16 12:30:00,13.21,13.24,13.2,13.21,588400.0,11.7454,11.7721,11.7365,11.7454,588400.0
2009-03-16 12:35:00,13.22,13.26,13.16,13.17,340000.0,11.7543,11.7899,11.7009,11.7098,340000.0
2009-03-16 12:40:00,13.17,13.23,13.17,13.22,280000.0,11.7098,11.7632,11.7098,11.7543,280000.0
2009-03-16 12:45:00,13.22,13.27,13.22,13.27,191200.0,11.7543,11.7987,11.7543,11.7987,191200.0
2009-03-16 12:50:00,13.27,13.28,13.18,13.19,250400.0,11.7987,11.8076,11.7187,11.7276,250400.0
2009-03-16 12:55:00,13.19,13.19,13.13,13.15,209200.0,11.7276,11.7276,11.6743,11.6921,209200.0
2009-03-16 13:00:00,13.15,13.16,13.1,13.11,258000.0,11.6921,11.7009,11.6476,11.6565,258000.0
2009-03-16 13:05:00,13.11,13.17,13.09,13.17,153600.0,11.6565,11.7098,11.6387,11.7098,153600.0
2009-03-16 13:10:00,13.17,13.17,13.1,13.11,146000.0,11.7098,11.7098,11.6476,11.6565,146000.0
2009-03-16 13:15:00,13.11,13.15,13.11,13.15,187200.0,11.6565,11.6921,11.6565,11.6921,187200.0
2009-03-16 13:20:00,13.15,13.15,13.09,13.11,216000.0,11.6921,11.6921,11.6387,11.6565,216000.0
2009-03-16 13:25:00,13.12,13.12,13.08,13.09,154400.0,11.6654,11.6654,11.6298,11.6387,154400.0
2009-03-16 13:30:00,13.09,13.12,13.06,13.09,202800.0,11.6387,11.6654,11.612,11.6387,202800.0
2009-03-16 13:35:00,13.08,13.1,13.05,13.06,234800.0,11.6298,11.6476,11.6031,11.612,234800.0
2009-03-16 13:40:00,13.06,13.06,13.03,13.06,465200.0,11.612,11.612,11.5854,11.612,465200.0
2009-03-16 13:45:00,13.06,13.06,13.03,13.04,233200.0,11.612,11.612,11.5854,11.5943,233200.0
2009-03-16 13:50:00,13.03,13.05,13.03,13.04,193200.0,11.5854,11.6031,11.5854,11.5943,193200.0
2009-03-16 13:55:00,13.04,13.06,13.03,13.06,417200.0,11.5943,11.612,11.5854,11.612,417200.0
2009-03-16 14:00:00,13.06,13.06,13.02,13.05,111600.0,11.612,11.612,11.5765,11.6031,111600.0
2009-03-16 14:05:00,13.05,13.06,13.04,13.04,141600.0,11.6031,11.612,11.5943,11.5943,141600.0
2009-03-16 14:10:00,13.04,13.05,13.03,13.05,123600.0,11.5943,11.6031,11.5854,11.6031,123600.0
2009-03-16 14:15:00,13.05,13.09,13.04,13.08,285200.0,11.6031,11.6387,11.5943,11.6298,285200.0
2009-03-16 14:20:00,13.07,13.07,13.02,13.03,256000.0,11.6209,11.6209,11.5765,11.5854,256000.0
2009-03-16 14:25:00,13.04,13.07,13.04,13.05,174800.0,11.5943,11.6209,11.5943,11.6031,174800.0
2009-03-16 14:30:00,13.05,13.06,13.0,13.02,261200.0,11.6031,11.612,11.5587,11.5765,261200.0
2009-03-16 14:35:00,13.02,13.05,13.01,13.04,202000.0,11.5765,11.6031,11.5676,11.5943,202000.0
2009-03-16 14:40:00,13.03,13.06,13.03,13.04,160400.0,11.5854,11.612,11.5854,11.5943,160400.0
2009-03-16 14:45:00,13.04,13.09,13.04,13.09,663600.0,11.5943,11.6387,11.5943,11.6387,663600.0
2009-03-16 14:50:00,13.09,13.13,13.06,13.13,548000.0,11.6387,11.6743,11.612,11.6743,548000.0
2009-03-16 14:55:00,13.12,13.13,13.08,13.11,498400.0,11.6654,11.6743,11.6298,11.6565,498400.0
2009-03-16 15:00:00,13.12,13.14,13.08,13.1,443200.0,11.6654,11.6832,11.6298,11.6476,443200.0
2009-03-16 15:05:00,13.1,13.15,13.08,13.15,518400.0,11.6476,11.6921,11.6298,11.6921,518400.0
2009-03-16 15:10:00,13.15,13.21,13.14,13.21,640000.0,11.6921,11.7454,11.6832,11.7454,640000.0
2009-03-16 15:15:00,13.21,13.22,13.17,13.21,520000.0,11.7454,11.7543,11.7098,11.7454,520000.0
2009-03-16 15:20:00,13.2,13.2,13.09,13.11,475200.0,11.7365,11.7365,11.6387,11.6565,475200.0
2009-03-16 15:25:00,13.1,13.2,13.1,13.19,443600.0,11.6476,11.7365,11.6476,11.7276,443600.0
2009-03-16 15:30:00,13.19,13.19,13.11,13.17,427600.0,11.7276,11.7276,11.6565,11.7098,427600.0
2009-03-16 15:35:00,13.17,13.17,13.04,13.07,434000.0,11.7098,11.7098,11.5943,11.6209,434000.0
2009-03-16 15:40:00,13.06,13.17,13.06,13.15,605200.0,11.612,11.7098,11.612,11.6921,605200.0
2009-03-16 15:45:00,13.15,13.24,13.15,13.21,602000.0,11.6921,11.7721,11.6921,11.7454,602000.0
2009-03-16 15:50:00,13.21,13.22,13.09,13.12,1303200.0,11.7454,11.7543,11.6387,11.6654,1303200.0
2009-03-16 15:55:00,13.13,13.13,12.97,13.0,2908000.0,11.6743,11.6743,11.532,11.5587,2908000.0
2009-03-17 09:30:00,13.0,13.0,12.83,12.92,374000.0,11.5587,11.5587,11.4075,11.4876,374000.0
2009-03-17 09:35:00,12.92,13.05,12.89,12.97,362800.0,11.4876,11.6031,11.4609,11.532,362800.0
2009-03-17 09:40:00,12.96,13.08,12.95,13.01,333600.0,11.5231,11.6298,11.5142,11.5676,333600.0
2009-03-17 09:45:00,13.01,13.06,12.96,13.04,346800.0,11.5676,11.612,11.5231,11.5943,346800.0
2009-03-17 09:50:00,13.05,13.13,13.04,13.09,348800.0,11.6031,11.6743,11.5943,11.6387,348800.0
2009-03-17 09:55:00,13.1,13.18,13.1,13.18,318800.0,11.6476,11.7187,11.6476,11.7187,318800.0
2009-03-17 10:00:00,13.17,13.28,13.17,13.18,563200.0,11.7098,11.8076,11.7098,11.7187,563200.0
2009-03-17 10:05:00,13.18,13.18,13.06,13.11,248400.0,11.7187,11.7187,11.612,11.6565,248400.0
2009-03-17 10:10:00,13.11,13.15,13.04,13.08,336800.0,11.6565,11.6921,11.5943,11.6298,336800.0
2009-03-17 10:15:00,13.09,13.17,13.09,13.13,246800.0,11.6387,11.7098,11.6387,11.6743,246800.0
2009-03-17 10:20:00,13.12,13.18,13.11,13.14,124000.0,11.6654,11.7187,11.6565,11.6832,124000.0
2009-03-17 10:25:00,13.14,13.15,13.11,13.11,215600.0,11.6832,11.6921,11.6565,11.6565,215600.0
2009-03-17 10:30:00,13.12,13.18,13.12,13.18,255200.0,11.6654,11.7187,11.6654,11.7187,255200.0
2009-03-17 10:35:00,13.18,13.2,13.15,13.16,214800.0,11.7187,11.7365,11.6921,11.7009,214800.0
2009-03-17 10:40:00,13.15,13.19,13.11,13.16,155600.0,11.6921,11.7276,11.6565,11.7009,155600.0
2009-03-17 10:45:00,13.16,13.22,13.16,13.16,209600.0,11.7009,11.7543,11.7009,11.7009,209600.0
2009-03-17 10:50:00,13.16,13.23,13.13,13.22,220000.0,11.7009,11.7632,11.6743,11.7543,220000.0
2009-03-17 10:55:00,13.23,13.26,13.21,13.26,238000.0,11.7632,11.7899,11.7454,11.7899,238000.0
2009-03-17 11:00:00,13.26,13.3,13.23,13.29,364000.0,11.7899,11.8254,11.7632,11.8165,364000.0
2009-03-17 11:05:00,13.29,13.33,13.27,13.29,205200.0,11.8165,11.8521,11.7987,11.8165,205200.0
2009-03-17 11:10:00,13.29,13.31,13.22,13.22,154400.0,11.8165,11.8343,11.7543,11.7543,154400.0
2009-03-17 11:15:00,13.22,13.25,13.18,13.22,186400.0,11.7543,11.781,11.7187,11.7543,186400.0
2009-03-17 11:20:00,13.21,13.27,13.21,13.21,180400.0,11.7454,11.7987,11.7454,11.7454,180400.0
2009-03-17 11:25:00,13.21,13.25,13.18,13.24,145200.0,11.7454,11.781,11.7187,11.7721,145200.0
2009-03-17 11:30:00,13.24,13.26,13.22,13.22,250400.0,11.7721,11.7899,11.7543,11.7543,250400.0
2009-03-17 11:35:00,13.23,13.26,13.23,13.25,80400.0,11.7632,11.7899,11.7632,11.781,80400.0
2009-03-17 11:40:00,13.26,13.31,13.25,13.28,159200.0,11.7899,11.8343,11.781,11.8076,159200.0
2009-03-17 11:45:00,13.27,13.31,13.25,13.26,275200.0,11.7987,11.8343,11.781,11.7899,275200.0
2009-03-17 11:50:00,13.26,13.3,13.24,13.28,186400.0,11.7899,11.8254,11.7721,11.8076,186400.0
2009-03-17 11:55:00,13.28,13.28,13.24,13.26,240800.0,11.8076,11.8076,11.7721,11.7899,240800.0
2009-03-17 12:00:00,13.26,13.3,13.24,13.28,427200.0,11.7899,11.8254,11.7721,11.8076,427200.0
2009-03-17 12:05:00,13.28,13.34,13.26,13.28,328000.0,11.8076,11.861,11.7899,11.8076,328000.0
2009-03-17 12:10:00,13.28,13.3,13.26,13.29,123200.0,11.8076,11.8254,11.7899,11.8165,123200.0
2009-03-17 12:15:00,13.3,13.32,13.29,13.32,344800.0,11.8254,11.8432,11.8165,11.8432,344800.0
2009-03-17 12:20:00,13.32,13.33,13.3,13.31,132000.0,11.8432,11.8521,11.8254,11.8343,132000.0
2009-03-17 12:25:00,13.31,13.35,13.31,13.31,574800.0,11.8343,11.8699,11.8343,11.8343,574800.0
2009-03-17 12:30:00,13.31,13.32,13.3,13.31,166400.0,11.8343,11.8432,11.8254,11.8343,166400.0
2009-03-17 12:35:00,13.31,13.36,13.3,13.34,338400.0,11.8343,11.8788,11.8254,11.861,338400.0
2009-03-17 12:40:00,13.34,13.35,13.31,13.31,180400.0,11.861,11.8699,11.8343,11.8343,180400.0
2009-03-17 12:45:00,13.31,13.34,13.31,13.33,194000.0,11.8343,11.861,11.8343,11.8521,194000.0
2009-03-17 12:50:00,13.33,13.34,13.31,13.32,76800.0,11.8521,11.861,11.8343,11.8432,76800.0
2009-03-17 12:55:00,13.32,13.33,13.31,13.33,97200.0,11.8432,11.8521,11.8343,11.8521,97200.0
2009-03-17 13:00:00,13.33,13.34,13.32,13.32,69200.0,11.8521,11.861,11.8432,11.8432,69200.0
2009-03-17 13:05:00,13.32,13.33,13.3,13.31,102400.0,11.8432,11.8521,11.8254,11.8343,102400.0
2009-03-17 13:10:00,13.31,13.33,13.31,13.32,146800.0,11.8343,11.8521,11.8343,11.8432,146800.0
2009-03-17 13:15:00,13.32,13.35,13.31,13.35,94000.0,11.8432,11.8699,11.8343,11.8699,94000.0
2009-03-17 13:20:00,13.34,13.36,13.33,13.36,102000.0,11.861,11.8788,11.8521,11.8788,102000.0
2009-03-17 13:25:00,13.36,13.37,13.32,13.32,69600.0,11.8788,11.8877,11.8432,11.8432,69600.0
2009-03-17 13:30:00,13.32,13.36,13.31,13.36,128400.0,11.8432,11.8788,11.8343,11.8788,128400.0
2009-03-17 13:35:00,13.36,13.36,13.31,13.31,140800.0,11.8788,11.8788,11.8343,11.8343,140800.0
2009-03-17 13:40:00,13.32,13.36,13.29,13.31,212800.0,11.8432,11.8788,11.8165,11.8343,212800.0
2009-03-17 13:45:00,13.31,13.33,13.28,13.31,296800.0,11.8343,11.8521,11.8076,11.8343,296800.0
2009-03-17 13:50:00,13.31,13.34,13.3,13.32,162800.0,11.8343,11.861,11.8254,11.8432,162800.0
2009-03-17 13:55:00,13.32,13.34,13.3,13.31,144800.0,11.8432,11.861,11.8254,11.8343,144800.0
2009-03-17 14:00:00,13.32,13.33,13.3,13.31,102000.0,11.8432,11.8521,11.8254,11.8343,102000.0
2009-03-17 14:05:00,13.31,13.34,13.31,13.31,133600.0,11.8343,11.861,11.8343,11.8343,133600.0
2009-03-17 14:10:00,13.32,13.35,13.31,13.31,158000.0,11.8432,11.8699,11.8343,11.8343,158000.0
2009-03-17 14:15:00,13.31,13.36,13.31,13.36,164000.0,11.8343,11.8788,11.8343,11.8788,164000.0
2009-03-17 14:20:00,13.36,13.36,13.34,13.36,149600.0,11.8788,11.8788,11.861,11.8788,149600.0
2009-03-17 14:25:00,13.36,13.36,13.32,13.33,184800.0,11.8788,11.8788,11.8432,11.8521,184800.0
2009-03-17 14:30:00,13.33,13.36,13.32,13.34,146800.0,11.8521,11.8788,11.8432,11.861,146800.0
2009-03-17 14:35:00,13.34,13.37,13.33,13.37,172000.0,11.861,11.8877,11.8521,11.8877,172000.0
2009-03-17 14:40:00,13.37,13.38,13.35,13.37,290000.0,11.8877,11.8966,11.8699,11.8877,290000.0
2009-03-17 14:45:00,13.37,13.38,13.34,13.37,189200.0,11.8877,11.8966,11.861,11.8877,189200.0
2009-03-17 14:50:00,13.37,13.4,13.36,13.39,269200.0,11.8877,11.9143,11.8788,11.9054,269200.0
2009-03-17 14:55:00,13.38,13.41,13.36,13.36,236800.0,11.8966,11.9232,11.8788,11.8788,236800.0
2009-03-17 15:00:00,13.37,13.4,13.35,13.39,237600.0,11.8877,11.9143,11.8699,11.9054,237600.0
2009-03-17 15:05:00,13.39,13.47,13.39,13.46,269200.0,11.9054,11.9766,11.9054,11.9677,269200.0
2009-03-17 15:10:00,13.46,13.47,13.4,13.44,250000.0,11.9677,11.9766,11.9143,11.9499,250000.0
2009-03-17 15:15:00,13.44,13.46,13.43,13.46,219600.0,11.9499,11.9677,11.941,11.9677,219600.0
2009-03-17 15:20:00,13.46,13.5,13.45,13.49,374800.0,11.9677,12.0032,11.9588,11.9944,374800.0
2009-03-17 15:25:00,13.48,13.49,13.44,13.47,363200.0,11.9855,11.9944,11.9499,11.9766,363200.0
2009-03-17 15:30:00,13.46,13.49,13.46,13.47,458000.0,11.9677,11.9944,11.9677,11.9766,458000.0
2009-03-17 15:35:00,13.47,13.56,13.47,13.55,920800.0,11.9766,12.0566,11.9766,12.0477,920800.0
2009-03-17 15:40:00,13.55,13.66,13.55,13.63,1056400.0,12.0477,12.1455,12.0477,12.1188,1056400.0
2009-03-17 15:45:00,13.63,13.67,13.61,13.67,905600.0,12.1188,12.1544,12.1011,12.1544,905600.0
2009-03-17 15:50:00,13.67,13.74,13.63,13.68,1812400.0,12.1544,12.2166,12.1188,12.1633,1812400.0
2009-03-17 15:55:00,13.68,13.85,13.68,13.82,2768800.0,12.1633,12.3144,12.1633,12.2878,2768800.0
2009-03-18 09:30:00,13.63,13.68,13.53,13.56,670000.0,12.1188,12.1633,12.0299,12.0566,670000.0
2009-03-18 09:35:00,13.56,13.69,13.5,13.59,722000.0,12.0566,12.1722,12.0032,12.0833,722000.0
2009-03-18 09:40:00,13.59,13.68,13.54,13.63,463200.0,12.0833,12.1633,12.0388,12.1188,463200.0
2009-03-18 09:45:00,13.64,13.66,13.54,13.57,282400.0,12.1277,12.1455,12.0388,12.0655,282400.0
2009-03-18 09:50:00,13.57,13.6,13.52,13.52,266000.0,12.0655,12.0922,12.021,12.021,266000.0
2009-03-18 09:55:00,13.53,13.56,13.5,13.52,265200.0,12.0299,12.0566,12.0032,12.021,265200.0
2009-03-18 10:00:00,13.53,13.54,13.51,13.53,226000.0,12.0299,12.0388,12.0121,12.0299,226000.0
2009-03-18 10:05:00,13.53,13.54,13.51,13.52,323200.0,12.0299,12.0388,12.0121,12.021,323200.0
2009-03-18 10:10:00,13.52,13.52,13.45,13.49,396000.0,12.021,12.021,11.9588,11.9944,396000.0
2009-03-18 10:15:00,13.48,13.49,13.44,13.47,292000.0,11.9855,11.9944,11.9499,11.9766,292000.0
2009-03-18 10:20:00,13.47,13.55,13.46,13.54,205600.0,11.9766,12.0477,11.9677,12.0388,205600.0
2009-03-18 10:25:00,13.53,13.57,13.47,13.47,386800.0,12.0299,12.0655,11.9766,11.9766,386800.0
2009-03-18 10:30:00,13.49,13.5,13.46,13.46,227600.0,11.9944,12.0032,11.9677,11.9677,227600.0
2009-03-18 10:35:00,13.46,13.5,13.46,13.46,240800.0,11.9677,12.0032,11.9677,11.9677,240800.0
2009-03-18 10:40:00,13.47,13.47,13.4,13.4,557200.0,11.9766,11.9766,11.9143,11.9143,557200.0
2009-03-18 10:45:00,13.41,13.45,13.4,13.43,247200.0,11.9232,11.9588,11.9143,11.941,247200.0
2009-03-18 10:50:00,13.43,13.47,13.42,13.46,200000.0,11.941,11.9766,11.9321,11.9677,200000.0
2009-03-18 10:55:00,13.46,13.47,13.43,13.45,201200.0,11.9677,11.9766,11.941,11.9588,201200.0
2009-03-18 11:00:00,13.45,13.55,13.45,13.54,434000.0,11.9588,12.0477,11.9588,12.0388,434000.0
2009-03-18 11:05:00,13.54,13.56,13.52,13.55,390400.0,12.0388,12.0566,12.021,12.0477,390400.0
2009-03-18 11:10:00,13.55,13.58,13.51,13.52,326400.0,12.0477,12.0744,12.0121,12.021,326400.0
2009-03-18 11:15:00,13.51,13.54,13.49,13.5,319200.0,12.0121,12.0388,11.9944,12.0032,319200.0
2009-03-18 11:20:00,13.5,13.54,13.48,13.51,316800.0,12.0032,12.0388,11.9855,12.0121,316800.0
2009-03-18 11:25:00,13.51,13.58,13.5,13.52,469200.0,12.0121,12.0744,12.0032,12.021,469200.0
2009-03-18 11:30:00,13.52,13.55,13.51,13.53,367600.0,12.021,12.0477,12.0121,12.0299,367600.0
2009-03-18 11:35:00,13.53,13.56,13.52,13.53,195600.0,12.0299,12.0566,12.021,12.0299,195600.0
2009-03-18 11:40:00,13.53,13.55,13.53,13.53,242400.0,12.0299,12.0477,12.0299,12.0299,242400.0
2009-03-18 11:45:00,13.53,13.54,13.49,13.5,130800.0,12.0299,12.0388,11.9944,12.0032,130800.0
2009-03-18 11:50:00,13.5,13.55,13.49,13.5,207600.0,12.0032,12.0477,11.9944,12.0032,207600.0
2009-03-18 11:55:00,13.5,13.51,13.49,13.51,197600.0,12.0032,12.0121,11.9944,12.0121,197600.0
2009-03-18 12:00:00,13.51,13.55,13.51,13.53,246800.0,12.0121,12.0477,12.0121,12.0299,246800.0
2009-03-18 12:05:00,13.54,13.56,13.52,13.53,201200.0,12.0388,12.0566,12.021,12.0299,201200.0
2009-03-18 12:10:00,13.53,13.54,13.5,13.5,212400.0,12.0299,12.0388,12.0032,12.0032,212400.0
2009-03-18 12:15:00,13.5,13.52,13.5,13.51,127600.0,12.0032,12.021,12.0032,12.0121,127600.0
2009-03-18 12:20:00,13.51,13.53,13.49,13.53,186800.0,12.0121,12.0299,11.9944,12.0299,186800.0
2009-03-18 12:25:00,13.53,13.53,13.51,13.52,67600.0,12.0299,12.0299,12.0121,12.021,67600.0
2009-03-18 12:30:00,13.54,13.54,13.51,13.51,87200.0,12.0388,12.0388,12.0121,12.0121,87200.0
2009-03-18 12:35:00,13.52,13.57,13.52,13.55,188800.0,12.021,12.0655,12.021,12.0477,188800.0
2009-03-18 12:40:00,13.55,13.57,13.55,13.56,94000.0,12.0477,12.0655,12.0477,12.0566,94000.0
2009-03-18 12:45:00,13.57,13.57,13.49,13.5,202000.0,12.0655,12.0655,11.9944,12.0032,202000.0
2009-03-18 12:50:00,13.5,13.53,13.49,13.5,291600.0,12.0032,12.0299,11.9944,12.0032,291600.0
2009-03-18 12:55:00,13.5,13.54,13.49,13.5,278400.0,12.0032,12.0388,11.9944,12.0032,278400.0
2009-03-18 13:00:00,13.5,13.51,13.49,13.5,435600.0,12.0032,12.0121,11.9944,12.0032,435600.0
2009-03-18 13:05:00,13.5,13.51,13.5,13.5,414400.0,12.0032,12.0121,12.0032,12.0032,414400.0
2009-03-18 13:10:00,13.5,13.52,13.45,13.45,436400.0,12.0032,12.021,11.9588,11.9588,436400.0
2009-03-18 13:15:00,13.45,13.46,13.41,13.42,330000.0,11.9588,11.9677,11.9232,11.9321,330000.0
2009-03-18 13:20:00,13.41,13.43,13.39,13.39,308400.0,11.9232,11.941,11.9054,11.9054,308400.0
2009-03-18 13:25:00,13.39,13.41,13.37,13.41,481600.0,11.9054,11.9232,11.8877,11.9232,481600.0
2009-03-18 13:30:00,13.4,13.47,13.4,13.47,383200.0,11.9143,11.9766,11.9143,11.9766,383200.0
2009-03-18 13:35:00,13.47,13.51,13.46,13.5,504000.0,11.9766,12.0121,11.9677,12.0032,504000.0
2009-03-18 13:40:00,13.49,13.53,13.47,13.53,462000.0,11.9944,12.0299,11.9766,12.0299,462000.0
2009-03-18 13:45:00,13.53,13.56,13.47,13.48,213200.0,12.0299,12.0566,11.9766,11.9855,213200.0
2009-03-18 13:50:00,13.48,13.54,13.45,13.46,309600.0,11.9855,12.0388,11.9588,11.9677,309600.0
2009-03-18 13:55:00,13.47,13.47,13.42,13.43,302400.0,11.9766,11.9766,11.9321,11.941,302400.0
2009-03-18 14:00:00,13.43,13.44,13.38,13.41,110800.0,11.941,11.9499,11.8966,11.9232,110800.0
2009-03-18 14:05:00,13.42,13.49,13.41,13.47,182800.0,11.9321,11.9944,11.9232,11.9766,182800.0
2009-03-18 14:10:00,13.47,13.47,13.42,13.46,116000.0,11.9766,11.9766,11.9321,11.9677,116000.0
2009-03-18 14:15:00,13.46,13.6,13.46,13.49,333600.0,11.9677,12.0922,11.9677,11.9944,333600.0
2009-03-18 14:20:00,13.49,13.72,13.48,13.71,774400.0,11.9944,12.1989,11.9855,12.19,774400.0
2009-03-18 14:25:00,13.71,13.74,13.6,13.64,809200.0,12.19,12.2166,12.0922,12.1277,809200.0
2009-03-18 14:30:00,13.64,13.72,13.64,13.68,731600.0,12.1277,12.1989,12.1277,12.1633,731600.0
2009-03-18 14:35:00,13.68,13.79,13.67,13.79,797200.0,12.1633,12.2611,12.1544,12.2611,797200.0
2009-03-18 14:40:00,13.79,13.86,13.76,13.85,858000.0,12.2611,12.3233,12.2344,12.3144,858000.0
2009-03-18 14:45:00,13.85,13.87,13.79,13.85,539200.0,12.3144,12.3322,12.2611,12.3144,539200.0
2009-03-18 14:50:00,13.85,13.87,13.75,13.75,423600.0,12.3144,12.3322,12.2255,12.2255,423600.0
2009-03-18 14:55:00,13.75,13.77,13.71,13.72,420000.0,12.2255,12.2433,12.19,12.1989,420000.0
2009-03-18 15:00:00,13.72,13.73,13.65,13.66,399200.0,12.1989,12.2077,12.1366,12.1455,399200.0
2009-03-18 15:05:00,13.66,13.71,13.61,13.7,286400.0,12.1455,12.19,12.1011,12.1811,286400.0
2009-03-18 15:10:00,13.69,13.77,13.69,13.77,516000.0,12.1722,12.2433,12.1722,12.2433,516000.0
2009-03-18 15:15:00,13.77,13.78,13.74,13.75,353600.0,12.2433,12.2522,12.2166,12.2255,353600.0
2009-03-18 15:20:00,13.75,13.78,13.74,13.75,855200.0,12.2255,12.2522,12.2166,12.2255,855200.0
2009-03-18 15:25:00,13.75,13.9,13.75,13.89,1102800.0,12.2255,12.3589,12.2255,12.35,1102800.0
2009-03-18 15:30:00,13.9,13.97,13.88,13.96,1412800.0,12.3589,12.4211,12.3411,12.4122,1412800.0
2009-03-18 15:35:00,13.96,14.01,13.92,13.98,2516400.0,12.4122,12.4567,12.3767,12.43,2516400.0
2009-03-18 15:40:00,13.98,14.11,13.98,14.04,2648400.0,12.43,12.5456,12.43,12.4834,2648400.0
2009-03-18 15:45:00,14.04,14.04,13.99,13.99,1480000.0,12.4834,12.4834,12.4389,12.4389,1480000.0
2009-03-18 15:50:00,13.99,14.05,13.98,14.01,2134800.0,12.4389,12.4923,12.43,12.4567,2134800.0
2009-03-18 15:55:00,14.01,14.12,14.0,14.08,4352400.0,12.4567,12.5545,12.4478,12.5189,4352400.0
2009-03-19 09:30:00,14.1,14.18,14.02,14.06,883200.0,12.5367,12.6079,12.4656,12.5012,883200.0
2009-03-19 09:35:00,14.07,14.07,13.98,14.03,917200.0,12.5101,12.5101,12.43,12.4745,917200.0
2009-03-19 09:40:00,14.03,14.05,13.99,14.02,491600.0,12.4745,12.4923,12.4389,12.4656,491600.0
2009-03-19 09:45:00,14.02,14.04,13.92,13.96,868000.0,12.4656,12.4834,12.3767,12.4122,868000.0
2009-03-19 09:50:00,13.97,13.98,13.84,13.85,720400.0,12.4211,12.43,12.3056,12.3144,720400.0
2009-03-19 09:55:00,13.86,13.86,13.74,13.77,870800.0,12.3233,12.3233,12.2166,12.2433,870800.0
2009-03-19 10:00:00,13.76,13.81,13.74,13.79,779200.0,12.2344,12.2789,12.2166,12.2611,779200.0
2009-03-19 10:05:00,13.79,13.8,13.76,13.76,417600.0,12.2611,12.27,12.2344,12.2344,417600.0
2009-03-19 10:10:00,13.77,13.88,13.76,13.8,1017200.0,12.2433,12.3411,12.2344,12.27,1017200.0
2009-03-19 10:15:00,13.8,13.86,13.76,13.82,503600.0,12.27,12.3233,12.2344,12.2878,503600.0
2009-03-19 10:20:00,13.82,13.86,13.8,13.82,390400.0,12.2878,12.3233,12.27,12.2878,390400.0
2009-03-19 10:25:00,13.83,13.84,13.79,13.79,255200.0,12.2967,12.3056,12.2611,12.2611,255200.0
2009-03-19 10:30:00,13.79,13.87,13.79,13.85,320800.0,12.2611,12.3322,12.2611,12.3144,320800.0
2009-03-19 10:35:00,13.85,13.88,13.82,13.82,684000.0,12.3144,12.3411,12.2878,12.2878,684000.0
2009-03-19 10:40:00,13.83,13.86,13.82,13.84,374400.0,12.2967,12.3233,12.2878,12.3056,374400.0
2009-03-19 10:45:00,13.85,13.86,13.84,13.85,301600.0,12.3144,12.3233,12.3056,12.3144,301600.0
2009-03-19 10:50:00,13.85,13.85,13.84,13.85,194800.0,12.3144,12.3144,12.3056,12.3144,194800.0
2009-03-19 10:55:00,13.85,13.86,13.84,13.85,265200.0,12.3144,12.3233,12.3056,12.3144,265200.0
2009-03-19 11:00:00,13.85,13.9,13.85,13.86,342000.0,12.3144,12.3589,12.3144,12.3233,342000.0
2009-03-19 11:05:00,13.86,13.87,13.85,13.86,214000.0,12.3233,12.3322,12.3144,12.3233,214000.0
2009-03-19 11:10:00,13.86,13.92,13.86,13.91,736000.0,12.3233,12.3767,12.3233,12.3678,736000.0
2009-03-19 11:15:00,13.9,13.97,13.9,13.96,450000.0,12.3589,12.4211,12.3589,12.4122,450000.0
2009-03-19 11:20:00,13.95,13.96,13.89,13.89,285600.0,12.4034,12.4122,12.35,12.35,285600.0
2009-03-19 11:25:00,13.89,13.91,13.81,13.81,285200.0,12.35,12.3678,12.2789,12.2789,285200.0
2009-03-19 11:30:00,13.81,13.84,13.79,13.79,360400.0,12.2789,12.3056,12.2611,12.2611,360400.0
2009-03-19 11:35:00,13.79,13.81,13.76,13.76,309200.0,12.2611,12.2789,12.2344,12.2344,309200.0
2009-03-19 11:40:00,13.76,13.78,13.74,13.77,395200.0,12.2344,12.2522,12.2166,12.2433,395200.0
2009-03-19 11:45:00,13.76,13.77,13.72,13.75,419600.0,12.2344,12.2433,12.1989,12.2255,419600.0
2009-03-19 11:50:00,13.74,13.77,13.74,13.76,550400.0,12.2166,12.2433,12.2166,12.2344,550400.0
2009-03-19 11:55:00,13.76,13.8,13.74,13.79,355600.0,12.2344,12.27,12.2166,12.2611,355600.0
2009-03-19 12:00:00,13.8,13.82,13.77,13.77,405600.0,12.27,12.2878,12.2433,12.2433,405600.0
2009-03-19 12:05:00,13.77,13.78,13.75,13.76,346800.0,12.2433,12.2522,12.2255,12.2344,346800.0
2009-03-19 12:10:00,13.76,13.82,13.76,13.78,333200.0,12.2344,12.2878,12.2344,12.2522,333200.0
2009-03-19 12:15:00,13.78,13.78,13.73,13.77,180000.0,12.2522,12.2522,12.2077,12.2433,180000.0
2009-03-19 12:20:00,13.76,13.85,13.73,13.84,282000.0,12.2344,12.3144,12.2077,12.3056,282000.0
2009-03-19 12:25:00,13.84,13.84,13.8,13.8,170400.0,12.3056,12.3056,12.27,12.27,170400.0
2009-03-19 12:30:00,13.81,13.81,13.78,13.8,164400.0,12.2789,12.2789,12.2522,12.27,164400.0
2009-03-19 12:35:00,13.8,13.8,13.78,13.79,118400.0,12.27,12.27,12.2522,12.2611,118400.0
2009-03-19 12:40:00,13.79,13.79,13.77,13.79,85200.0,12.2611,12.2611,12.2433,12.2611,85200.0
2009-03-19 12:45:00,13.79,13.84,13.79,13.81,182400.0,12.2611,12.3056,12.2611,12.2789,182400.0
2009-03-19 12:50:00,13.82,13.83,13.76,13.79,177600.0,12.2878,12.2967,12.2344,12.2611,177600.0
2009-03-19 12:55:00,13.79,13.81,13.71,13.72,280400.0,12.2611,12.2789,12.19,12.1989,280400.0
2009-03-19 13:00:00,13.71,13.77,13.71,13.72,212400.0,12.19,12.2433,12.19,12.1989,212400.0
2009-03-19 13:05:00,13.72,13.74,13.65,13.67,322400.0,12.1989,12.2166,12.1366,12.1544,322400.0
2009-03-19 13:10:00,13.67,13.72,13.66,13.71,236000.0,12.1544,12.1989,12.1455,12.19,236000.0
2009-03-19 13:15:00,13.72,13.72,13.67,13.68,151200.0,12.1989,12.1989,12.1544,12.1633,151200.0
2009-03-19 13:20:00,13.68,13.76,13.67,13.76,211200.0,12.1633,12.2344,12.1544,12.2344,211200.0
2009-03-19 13:25:00,13.76,13.76,13.74,13.75,175600.0,12.2344,12.2344,12.2166,12.2255,175600.0
2009-03-19 13:30:00,13.76,13.76,13.72,13.74,290800.0,12.2344,12.2344,12.1989,12.2166,290800.0
2009-03-19 13:35:00,13.74,13.76,13.71,13.74,243200.0,12.2166,12.2344,12.19,12.2166,243200.0
2009-03-19 13:40:00,13.74,13.75,13.72,13.72,131600.0,12.2166,12.2255,12.1989,12.1989,131600.0
2009-03-19 13:45:00,13.72,13.74,13.71,13.72,351200.0,12.1989,12.2166,12.19,12.1989,351200.0
2009-03-19 13:50:00,13.72,13.72,13.64,13.64,562800.0,12.1989,12.1989,12.1277,12.1277,562800.0
2009-03-19 13:55:00,13.64,13.68,13.63,13.67,407600.0,12.1277,12.1633,12.1188,12.1544,407600.0
2009-03-19 14:00:00,13.66,13.69,13.65,13.68,355200.0,12.1455,12.1722,12.1366,12.1633,355200.0
2009-03-19 14:05:00,13.68,13.68,13.65,13.68,384000.0,12.1633,12.1633,12.1366,12.1633,384000.0
2009-03-19 14:10:00,13.68,13.68,13.66,13.67,343200.0,12.1633,12.1633,12.1455,12.1544,343200.0
2009-03-19 14:15:00,13.67,13.68,13.63,13.63,288000.0,12.1544,12.1633,12.1188,12.1188,288000.0
2009-03-19 14:20:00,13.63,13.63,13.56,13.6,373600.0,12.1188,12.1188,12.0566,12.0922,373600.0
2009-03-19 14:25:00,13.6,13.62,13.6,13.6,250000.0,12.0922,12.1099,12.0922,12.0922,250000.0
2009-03-19 14:30:00,13.6,13.62,13.6,13.61,325200.0,12.0922,12.1099,12.0922,12.1011,325200.0
2009-03-19 14:35:00,13.61,13.61,13.6,13.61,472800.0,12.1011,12.1011,12.0922,12.1011,472800.0
2009-03-19 14:40:00,13.61,13.63,13.6,13.61,537200.0,12.1011,12.1188,12.0922,12.1011,537200.0
2009-03-19 14:45:00,13.61,13.62,13.6,13.62,278000.0,12.1011,12.1099,12.0922,12.1099,278000.0
2009-03-19 14:50:00,13.61,13.65,13.6,13.63,607600.0,12.1011,12.1366,12.0922,12.1188,607600.0
2009-03-19 14:55:00,13.63,13.73,13.63,13.68,588000.0,12.1188,12.2077,12.1188,12.1633,588000.0
2009-03-19 15:00:00,13.68,13.75,13.68,13.7,418400.0,12.1633,12.2255,12.1633,12.1811,418400.0
2009-03-19 15:05:00,13.7,13.7,13.63,13.63,348400.0,12.1811,12.1811,12.1188,12.1188,348400.0
2009-03-19 15:10:00,13.63,13.65,13.61,13.62,247600.0,12.1188,12.1366,12.1011,12.1099,247600.0
2009-03-19 15:15:00,13.62,13.68,13.62,13.65,250000.0,12.1099,12.1633,12.1099,12.1366,250000.0
2009-03-19 15:20:00,13.64,13.65,13.61,13.61,259200.0,12.1277,12.1366,12.1011,12.1011,259200.0
2009-03-19 15:25:00,13.61,13.62,13.57,13.6,353600.0,12.1011,12.1099,12.0655,12.0922,353600.0
2009-03-19 15:30:00,13.6,13.68,13.57,13.59,432000.0,12.0922,12.1633,12.0655,12.0833,432000.0
2009-03-19 15:35:00,13.59,13.6,13.52,13.52,592800.0,12.0833,12.0922,12.021,12.021,592800.0
2009-03-19 15:40:00,13.52,13.52,13.37,13.46,1430000.0,12.021,12.021,11.8877,11.9677,1430000.0
2009-03-19 15:45:00,13.45,13.47,13.38,13.42,862000.0,11.9588,11.9766,11.8966,11.9321,862000.0
2009-03-19 15:50:00,13.42,13.45,13.2,13.2,1658800.0,11.9321,11.9588,11.7365,11.7365,1658800.0
2009-03-19 15:55:00,13.2,13.28,13.11,13.12,4186800.0,11.7365,11.8076,11.6565,11.6654,4186800.0
2009-03-20 09:30:00,13.3,13.37,13.18,13.2,937600.0,11.8254,11.8877,11.7187,11.7365,937600.0
2009-03-20 09:35:00,13.19,13.3,13.19,13.25,505200.0,11.7276,11.8254,11.7276,11.781,505200.0
2009-03-20 09:40:00,13.24,13.29,13.21,13.24,610000.0,11.7721,11.8165,11.7454,11.7721,610000.0
2009-03-20 09:45:00,13.24,13.3,13.24,13.29,841200.0,11.7721,11.8254,11.7721,11.8165,841200.0
2009-03-20 09:50:00,13.29,13.35,13.28,13.3,1394000.0,11.8165,11.8699,11.8076,11.8254,1394000.0
2009-03-20 09:55:00,13.3,13.4,13.29,13.38,928800.0,11.8254,11.9143,11.8165,11.8966,928800.0
2009-03-20 10:00:00,13.38,13.42,13.36,13.4,856000.0,11.8966,11.9321,11.8788,11.9143,856000.0
2009-03-20 10:05:00,13.4,13.4,13.35,13.38,799200.0,11.9143,11.9143,11.8699,11.8966,799200.0
2009-03-20 10:10:00,13.38,13.38,13.35,13.36,501200.0,11.8966,11.8966,11.8699,11.8788,501200.0
2009-03-20 10:15:00,13.36,13.4,13.36,13.38,629600.0,11.8788,11.9143,11.8788,11.8966,629600.0
2009-03-20 10:20:00,13.38,13.47,13.38,13.47,1103600.0,11.8966,11.9766,11.8966,11.9766,1103600.0
2009-03-20 10:25:00,13.47,13.49,13.43,13.45,310400.0,11.9766,11.9944,11.941,11.9588,310400.0
2009-03-20 10:30:00,13.45,13.47,13.41,13.44,245600.0,11.9588,11.9766,11.9232,11.9499,245600.0
2009-03-20 10:35:00,13.45,13.47,13.42,13.45,177200.0,11.9588,11.9766,11.9321,11.9588,177200.0
2009-03-20 10:40:00,13.45,13.56,13.43,13.53,428800.0,11.9588,12.0566,11.941,12.0299,428800.0
2009-03-20 10:45:00,13.53,13.58,13.52,13.56,498400.0,12.0299,12.0744,12.021,12.0566,498400.0
2009-03-20 10:50:00,13.56,13.56,13.53,13.56,329600.0,12.0566,12.0566,12.0299,12.0566,329600.0
2009-03-20 10:55:00,13.56,13.59,13.53,13.53,272000.0,12.0566,12.0833,12.0299,12.0299,272000.0
2009-03-20 11:00:00,13.53,13.59,13.53,13.54,222800.0,12.0299,12.0833,12.0299,12.0388,222800.0
2009-03-20 11:05:00,13.54,13.54,13.49,13.49,514000.0,12.0388,12.0388,11.9944,11.9944,514000.0
2009-03-20 11:10:00,13.49,13.54,13.48,13.53,323600.0,11.9944,12.0388,11.9855,12.0299,323600.0
2009-03-20 11:15:00,13.53,13.53,13.49,13.51,137200.0,12.0299,12.0299,11.9944,12.0121,137200.0
2009-03-20 11:20:00,13.5,13.51,13.5,13.5,158400.0,12.0032,12.0121,12.0032,12.0032,158400.0
2009-03-20 11:25:00,13.5,13.51,13.49,13.49,286000.0,12.0032,12.0121,11.9944,11.9944,286000.0
2009-03-20 11:30:00,13.49,13.51,13.48,13.49,281200.0,11.9944,12.0121,11.9855,11.9944,281200.0
2009-03-20 11:35:00,13.5,13.51,13.49,13.51,121200.0,12.0032,12.0121,11.9944,12.0121,121200.0
2009-03-20 11:40:00,13.51,13.54,13.5,13.52,128000.0,12.0121,12.0388,12.0032,12.021,128000.0
2009-03-20 11:45:00,13.52,13.55,13.5,13.53,138000.0,12.021,12.0477,12.0032,12.0299,138000.0
2009-03-20 11:50:00,13.53,13.54,13.5,13.54,212400.0,12.0299,12.0388,12.0032,12.0388,212400.0
2009-03-20 11:55:00,13.53,13.54,13.51,13.54,483600.0,12.0299,12.0388,12.0121,12.0388,483600.0
2009-03-20 12:00:00,13.54,13.54,13.51,13.52,208400.0,12.0388,12.0388,12.0121,12.021,208400.0
2009-03-20 12:05:00,13.52,13.52,13.51,13.51,119200.0,12.021,12.021,12.0121,12.0121,119200.0
2009-03-20 12:10:00,13.51,13.54,13.51,13.54,297600.0,12.0121,12.0388,12.0121,12.0388,297600.0
2009-03-20 12:15:00,13.53,13.55,13.51,13.55,258800.0,12.0299,12.0477,12.0121,12.0477,258800.0
2009-03-20 12:20:00,13.55,13.57,13.53,13.55,338800.0,12.0477,12.0655,12.0299,12.0477,338800.0
2009-03-20 12:25:00,13.55,13.56,13.49,13.51,671200.0,12.0477,12.0566,11.9944,12.0121,671200.0
2009-03-20 12:30:00,13.51,13.54,13.48,13.51,741200.0,12.0121,12.0388,11.9855,12.0121,741200.0
2009-03-20 12:35:00,13.52,13.53,13.49,13.5,205600.0,12.021,12.0299,11.9944,12.0032,205600.0
2009-03-20 12:40:00,13.5,13.51,13.45,13.47,523600.0,12.0032,12.0121,11.9588,11.9766,523600.0
2009-03-20 12:45:00,13.47,13.47,13.44,13.44,122000.0,11.9766,11.9766,11.9499,11.9499,122000.0
2009-03-20 12:50:00,13.44,13.44,13.38,13.39,319600.0,11.9499,11.9499,11.8966,11.9054,319600.0
2009-03-20 12:55:00,13.39,13.39,13.35,13.38,251600.0,11.9054,11.9054,11.8699,11.8966,251600.0
2009-03-20 13:00:00,13.38,13.45,13.38,13.44,210000.0,11.8966,11.9588,11.8966,11.9499,210000.0
2009-03-20 13:05:00,13.44,13.46,13.41,13.41,155200.0,11.9499,11.9677,11.9232,11.9232,155200.0
2009-03-20 13:10:00,13.43,13.43,13.4,13.43,120000.0,11.941,11.941,11.9143,11.941,120000.0
2009-03-20 13:15:00,13.42,13.42,13.4,13.4,116800.0,11.9321,11.9321,11.9143,11.9143,116800.0
2009-03-20 13:20:00,13.4,13.4,13.36,13.38,283200.0,11.9143,11.9143,11.8788,11.8966,283200.0
2009-03-20 13:25:00,13.38,13.38,13.32,13.35,143600.0,11.8966,11.8966,11.8432,11.8699,143600.0
2009-03-20 13:30:00,13.35,13.38,13.35,13.36,124800.0,11.8699,11.8966,11.8699,11.8788,124800.0
2009-03-20 13:35:00,13.36,13.36,13.31,13.32,123600.0,11.8788,11.8788,11.8343,11.8432,123600.0
2009-03-20 13:40:00,13.33,13.33,13.3,13.31,146000.0,11.8521,11.8521,11.8254,11.8343,146000.0
2009-03-20 13:45:00,13.3,13.31,13.25,13.29,236400.0,11.8254,11.8343,11.781,11.8165,236400.0
2009-03-20 13:50:00,13.28,13.31,13.26,13.26,176800.0,11.8076,11.8343,11.7899,11.7899,176800.0
2009-03-20 13:55:00,13.26,13.27,13.22,13.24,354800.0,11.7899,11.7987,11.7543,11.7721,354800.0
2009-03-20 14:00:00,13.24,13.27,13.23,13.24,250000.0,11.7721,11.7987,11.7632,11.7721,250000.0
2009-03-20 14:05:00,13.25,13.25,13.19,13.2,320000.0,11.781,11.781,11.7276,11.7365,320000.0
2009-03-20 14:10:00,13.2,13.21,13.18,13.2,275200.0,11.7365,11.7454,11.7187,11.7365,275200.0
2009-03-20 14:15:00,13.2,13.26,13.2,13.24,208400.0,11.7365,11.7899,11.7365,11.7721,208400.0
2009-03-20 14:20:00,13.24,13.25,13.22,13.24,137200.0,11.7721,11.781,11.7543,11.7721,137200.0
2009-03-20 14:25:00,13.24,13.3,13.23,13.27,158800.0,11.7721,11.8254,11.7632,11.7987,158800.0
2009-03-20 14:30:00,13.28,13.31,13.24,13.26,220400.0,11.8076,11.8343,11.7721,11.7899,220400.0
2009-03-20 14:35:00,13.26,13.31,13.24,13.3,171200.0,11.7899,11.8343,11.7721,11.8254,171200.0
2009-03-20 14:40:00,13.31,13.31,13.22,13.24,191200.0,11.8343,11.8343,11.7543,11.7721,191200.0
2009-03-20 14:45:00,13.24,13.27,13.22,13.22,221600.0,11.7721,11.7987,11.7543,11.7543,221600.0
2009-03-20 14:50:00,13.22,13.26,13.21,13.26,192800.0,11.7543,11.7899,11.7454,11.7899,192800.0
2009-03-20 14:55:00,13.25,13.28,13.19,13.26,274000.0,11.781,11.8076,11.7276,11.7899,274000.0
2009-03-20 15:00:00,13.26,13.31,13.23,13.24,318000.0,11.7899,11.8343,11.7632,11.7721,318000.0
2009-03-20 15:05:00,13.24,13.27,13.23,13.25,656000.0,11.7721,11.7987,11.7632,11.781,656000.0
2009-03-20 15:10:00,13.25,13.29,13.24,13.28,228800.0,11.781,11.8165,11.7721,11.8076,228800.0
2009-03-20 15:15:00,13.28,13.36,13.27,13.36,332400.0,11.8076,11.8788,11.7987,11.8788,332400.0
2009-03-20 15:20:00,13.36,13.36,13.33,13.34,378400.0,11.8788,11.8788,11.8521,11.861,378400.0
2009-03-20 15:25:00,13.34,13.35,13.29,13.31,449600.0,11.861,11.8699,11.8165,11.8343,449600.0
2009-03-20 15:30:00,13.31,13.38,13.31,13.36,393600.0,11.8343,11.8966,11.8343,11.8788,393600.0
2009-03-20 15:35:00,13.37,13.44,13.34,13.4,563600.0,11.8877,11.9499,11.861,11.9143,563600.0
2009-03-20 15:40:00,13.4,13.4,13.29,13.29,536400.0,11.9143,11.9143,11.8165,11.8165,536400.0
2009-03-20 15:45:00,13.3,13.3,13.18,13.18,761600.0,11.8254,11.8254,11.7187,11.7187,761600.0
2009-03-20 15:50:00,13.18,13.24,13.13,13.18,1184800.0,11.7187,11.7721,11.6743,11.7187,1184800.0
2009-03-20 15:55:00,13.18,13.24,13.13,13.16,1913200.0,11.7187,11.7721,11.6743,11.7009,1913200.0
2009-03-23 09:30:00,13.47,13.47,13.35,13.36,450800.0,11.9766,11.9766,11.8699,11.8788,450800.0
2009-03-23 09:35:00,13.37,13.4,13.24,13.3,442800.0,11.8877,11.9143,11.7721,11.8254,442800.0
2009-03-23 09:40:00,13.31,13.38,13.22,13.34,792400.0,11.8343,11.8966,11.7543,11.861,792400.0
2009-03-23 09:45:00,13.33,13.35,13.31,13.31,492400.0,11.8521,11.8699,11.8343,11.8343,492400.0
2009-03-23 09:50:00,13.31,13.38,13.3,13.37,562800.0,11.8343,11.8966,11.8254,11.8877,562800.0
2009-03-23 09:55:00,13.37,13.38,13.33,13.38,424400.0,11.8877,11.8966,11.8521,11.8966,424400.0
2009-03-23 10:00:00,13.39,13.5,13.38,13.46,1073600.0,11.9054,12.0032,11.8966,11.9677,1073600.0
2009-03-23 10:05:00,13.47,13.53,13.46,13.52,462000.0,11.9766,12.0299,11.9677,12.021,462000.0
2009-03-23 10:10:00,13.52,13.55,13.47,13.51,503600.0,12.021,12.0477,11.9766,12.0121,503600.0
2009-03-23 10:15:00,13.51,13.53,13.5,13.5,511200.0,12.0121,12.0299,12.0032,12.0032,511200.0
2009-03-23 10:20:00,13.5,13.52,13.49,13.5,582000.0,12.0032,12.021,11.9944,12.0032,582000.0
2009-03-23 10:25:00,13.5,13.52,13.49,13.51,391200.0,12.0032,12.021,11.9944,12.0121,391200.0
2009-03-23 10:30:00,13.51,13.52,13.5,13.51,436400.0,12.0121,12.021,12.0032,12.0121,436400.0
2009-03-23 10:35:00,13.51,13.54,13.5,13.51,251600.0,12.0121,12.0388,12.0032,12.0121,251600.0
2009-03-23 10:40:00,13.51,13.52,13.5,13.51,766800.0,12.0121,12.021,12.0032,12.0121,766800.0
2009-03-23 10:45:00,13.51,13.51,13.45,13.49,837200.0,12.0121,12.0121,11.9588,11.9944,837200.0
2009-03-23 10:50:00,13.49,13.51,13.47,13.49,413200.0,11.9944,12.0121,11.9766,11.9944,413200.0
2009-03-23 10:55:00,13.48,13.49,13.45,13.46,400400.0,11.9855,11.9944,11.9588,11.9677,400400.0
2009-03-23 11:00:00,13.46,13.47,13.42,13.46,350400.0,11.9677,11.9766,11.9321,11.9677,350400.0
2009-03-23 11:05:00,13.45,13.49,13.4,13.49,488400.0,11.9588,11.9944,11.9143,11.9944,488400.0
2009-03-23 11:10:00,13.49,13.49,13.44,13.48,435600.0,11.9944,11.9944,11.9499,11.9855,435600.0
2009-03-23 11:15:00,13.48,13.49,13.44,13.46,340000.0,11.9855,11.9944,11.9499,11.9677,340000.0
2009-03-23 11:20:00,13.45,13.46,13.44,13.45,382400.0,11.9588,11.9677,11.9499,11.9588,382400.0
2009-03-23 11:25:00,13.45,13.46,13.38,13.42,407200.0,11.9588,11.9677,11.8966,11.9321,407200.0
2009-03-23 11:30:00,13.42,13.46,13.38,13.42,270000.0,11.9321,11.9677,11.8966,11.9321,270000.0
2009-03-23 11:35:00,13.42,13.46,13.41,13.41,249200.0,11.9321,11.9677,11.9232,11.9232,249200.0
2009-03-23 11:40:00,13.41,13.42,13.37,13.4,295600.0,11.9232,11.9321,11.8877,11.9143,295600.0
2009-03-23 11:45:00,13.4,13.43,13.38,13.41,332000.0,11.9143,11.941,11.8966,11.9232,332000.0
2009-03-23 11:50:00,13.41,13.42,13.37,13.4,258800.0,11.9232,11.9321,11.8877,11.9143,258800.0
2009-03-23 11:55:00,13.39,13.44,13.38,13.42,313200.0,11.9054,11.9499,11.8966,11.9321,313200.0
2009-03-23 12:00:00,13.42,13.45,13.37,13.42,344000.0,11.9321,11.9588,11.8877,11.9321,344000.0
2009-03-23 12:05:00,13.42,13.47,13.4,13.46,442000.0,11.9321,11.9766,11.9143,11.9677,442000.0
2009-03-23 12:10:00,13.46,13.46,13.42,13.45,317600.0,11.9677,11.9677,11.9321,11.9588,317600.0
2009-03-23 12:15:00,13.45,13.49,13.43,13.47,299600.0,11.9588,11.9944,11.941,11.9766,299600.0
2009-03-23 12:20:00,13.46,13.49,13.44,13.49,205200.0,11.9677,11.9944,11.9499,11.9944,205200.0
2009-03-23 12:25:00,13.49,13.49,13.45,13.49,550400.0,11.9944,11.9944,11.9588,11.9944,550400.0
2009-03-23 12:30:00,13.49,13.49,13.46,13.49,213600.0,11.9944,11.9944,11.9677,11.9944,213600.0
2009-03-23 12:35:00,13.49,13.49,13.47,13.49,134000.0,11.9944,11.9944,11.9766,11.9944,134000.0
2009-03-23 12:40:00,13.49,13.49,13.47,13.49,189600.0,11.9944,11.9944,11.9766,11.9944,189600.0
2009-03-23 12:45:00,13.49,13.49,13.47,13.49,298000.0,11.9944,11.9944,11.9766,11.9944,298000.0
2009-03-23 12:50:00,13.49,13.49,13.47,13.48,211600.0,11.9944,11.9944,11.9766,11.9855,211600.0
2009-03-23 12:55:00,13.48,13.49,13.47,13.48,263600.0,11.9855,11.9944,11.9766,11.9855,263600.0
2009-03-23 13:00:00,13.48,13.49,13.47,13.48,369200.0,11.9855,11.9944,11.9766,11.9855,369200.0
2009-03-23 13:05:00,13.47,13.47,13.44,13.45,252400.0,11.9766,11.9766,11.9499,11.9588,252400.0
2009-03-23 13:10:00,13.45,13.47,13.43,13.45,214400.0,11.9588,11.9766,11.941,11.9588,214400.0
2009-03-23 13:15:00,13.45,13.46,13.4,13.41,218800.0,11.9588,11.9677,11.9143,11.9232,218800.0
2009-03-23 13:20:00,13.41,13.41,13.36,13.38,335200.0,11.9232,11.9232,11.8788,11.8966,335200.0
2009-03-23 13:25:00,13.38,13.38,13.34,13.37,288800.0,11.8966,11.8966,11.861,11.8877,288800.0
2009-03-23 13:30:00,13.36,13.38,13.35,13.37,834800.0,11.8788,11.8966,11.8699,11.8877,834800.0
2009-03-23 13:35:00,13.37,13.41,13.36,13.4,208400.0,11.8877,11.9232,11.8788,11.9143,208400.0
2009-03-23 13:40:00,13.41,13.43,13.38,13.41,224400.0,11.9232,11.941,11.8966,11.9232,224400.0
2009-03-23 13:45:00,13.42,13.45,13.4,13.44,336000.0,11.9321,11.9588,11.9143,11.9499,336000.0
2009-03-23 13:50:00,13.44,13.45,13.42,13.44,226800.0,11.9499,11.9588,11.9321,11.9499,226800.0
2009-03-23 13:55:00,13.44,13.46,13.41,13.44,371600.0,11.9499,11.9677,11.9232,11.9499,371600.0
2009-03-23 14:00:00,13.44,13.48,13.43,13.47,196400.0,11.9499,11.9855,11.941,11.9766,196400.0
2009-03-23 14:05:00,13.47,13.49,13.45,13.49,366000.0,11.9766,11.9944,11.9588,11.9944,366000.0
2009-03-23 14:10:00,13.49,13.49,13.46,13.47,962800.0,11.9944,11.9944,11.9677,11.9766,962800.0
2009-03-23 14:15:00,13.47,13.47,13.44,13.46,238000.0,11.9766,11.9766,11.9499,11.9677,238000.0
2009-03-23 14:20:00,13.46,13.48,13.43,13.47,622000.0,11.9677,11.9855,11.941,11.9766,622000.0
2009-03-23 14:25:00,13.46,13.48,13.43,13.47,495600.0,11.9677,11.9855,11.941,11.9766,495600.0
2009-03-23 14:30:00,13.46,13.47,13.44,13.47,237600.0,11.9677,11.9766,11.9499,11.9766,237600.0
2009-03-23 14:35:00,13.47,13.48,13.44,13.44,262400.0,11.9766,11.9855,11.9499,11.9499,262400.0
2009-03-23 14:40:00,13.44,13.49,13.43,13.49,566000.0,11.9499,11.9944,11.941,11.9944,566000.0
2009-03-23 14:45:00,13.48,13.49,13.45,13.49,309200.0,11.9855,11.9944,11.9588,11.9944,309200.0
2009-03-23 14:50:00,13.49,13.54,13.49,13.53,734800.0,11.9944,12.0388,11.9944,12.0299,734800.0
2009-03-23 14:55:00,13.53,13.57,13.5,13.56,438000.0,12.0299,12.0655,12.0032,12.0566,438000.0
2009-03-23 15:00:00,13.56,13.61,13.51,13.6,483200.0,12.0566,12.1011,12.0121,12.0922,483200.0
2009-03-23 15:05:00,13.6,13.6,13.54,13.54,286400.0,12.0922,12.0922,12.0388,12.0388,286400.0
2009-03-23 15:10:00,13.54,13.56,13.51,13.56,524000.0,12.0388,12.0566,12.0121,12.0566,524000.0
2009-03-23 15:15:00,13.56,13.57,13.54,13.56,346000.0,12.0566,12.0655,12.0388,12.0566,346000.0
2009-03-23 15:20:00,13.56,13.56,13.51,13.56,452400.0,12.0566,12.0566,12.0121,12.0566,452400.0
2009-03-23 15:25:00,13.55,13.61,13.54,13.61,520000.0,12.0477,12.1011,12.0388,12.1011,520000.0
2009-03-23 15:30:00,13.61,13.64,13.56,13.64,684400.0,12.1011,12.1277,12.0566,12.1277,684400.0
2009-03-23 15:35:00,13.64,13.64,13.57,13.61,526800.0,12.1277,12.1277,12.0655,12.1011,526800.0
2009-03-23 15:40:00,13.61,13.7,13.61,13.66,1011600.0,12.1011,12.1811,12.1011,12.1455,1011600.0
2009-03-23 15:45:00,13.66,13.68,13.61,13.65,1129600.0,12.1455,12.1633,12.1011,12.1366,1129600.0
2009-03-23 15:50:00,13.65,13.79,13.64,13.78,1962800.0,12.1366,12.2611,12.1277,12.2522,1962800.0
2009-03-23 15:55:00,13.78,13.9,13.77,13.83,4916400.0,12.2522,12.3589,12.2433,12.2967,4916400.0
2009-03-24 09:30:00,13.57,13.7,13.49,13.62,728000.0,12.0655,12.1811,11.9944,12.1099,728000.0
2009-03-24 09:35:00,13.62,13.63,13.55,13.61,516400.0,12.1099,12.1188,12.0477,12.1011,516400.0
2009-03-24 09:40:00,13.62,13.62,13.56,13.58,306800.0,12.1099,12.1099,12.0566,12.0744,306800.0
2009-03-24 09:45:00,13.58,13.58,13.46,13.51,512800.0,12.0744,12.0744,11.9677,12.0121,512800.0
2009-03-24 09:50:00,13.5,13.55,13.47,13.51,437200.0,12.0032,12.0477,11.9766,12.0121,437200.0
2009-03-24 09:55:00,13.52,13.55,13.47,13.5,562800.0,12.021,12.0477,11.9766,12.0032,562800.0
2009-03-24 10:00:00,13.5,13.6,13.5,13.55,692000.0,12.0032,12.0922,12.0032,12.0477,692000.0
2009-03-24 10:05:00,13.55,13.62,13.51,13.53,862400.0,12.0477,12.1099,12.0121,12.0299,862400.0
2009-03-24 10:10:00,13.53,13.57,13.48,13.49,606400.0,12.0299,12.0655,11.9855,11.9944,606400.0
2009-03-24 10:15:00,13.48,13.56,13.47,13.49,594400.0,11.9855,12.0566,11.9766,11.9944,594400.0
2009-03-24 10:20:00,13.49,13.52,13.45,13.46,475600.0,11.9944,12.021,11.9588,11.9677,475600.0
2009-03-24 10:25:00,13.46,13.51,13.44,13.45,391600.0,11.9677,12.0121,11.9499,11.9588,391600.0
2009-03-24 10:30:00,13.46,13.55,13.45,13.54,592000.0,11.9677,12.0477,11.9588,12.0388,592000.0
2009-03-24 10:35:00,13.54,13.55,13.46,13.49,702400.0,12.0388,12.0477,11.9677,11.9944,702400.0
2009-03-24 10:40:00,13.48,13.56,13.48,13.53,401200.0,11.9855,12.0566,11.9855,12.0299,401200.0
2009-03-24 10:45:00,13.53,13.53,13.47,13.5,264400.0,12.0299,12.0299,11.9766,12.0032,264400.0
2009-03-24 10:50:00,13.5,13.56,13.49,13.54,400800.0,12.0032,12.0566,11.9944,12.0388,400800.0
2009-03-24 10:55:00,13.55,13.56,13.49,13.49,330000.0,12.0477,12.0566,11.9944,11.9944,330000.0
2009-03-24 11:00:00,13.49,13.5,13.46,13.48,330400.0,11.9944,12.0032,11.9677,11.9855,330400.0
2009-03-24 11:05:00,13.49,13.55,13.49,13.55,334800.0,11.9944,12.0477,11.9944,12.0477,334800.0
2009-03-24 11:10:00,13.55,13.6,13.53,13.57,550800.0,12.0477,12.0922,12.0299,12.0655,550800.0
2009-03-24 11:15:00,13.56,13.6,13.53,13.54,347200.0,12.0566,12.0922,12.0299,12.0388,347200.0
2009-03-24 11:20:00,13.54,13.6,13.54,13.58,405200.0,12.0388,12.0922,12.0388,12.0744,405200.0
2009-03-24 11:25:00,13.58,13.59,13.55,13.57,441600.0,12.0744,12.0833,12.0477,12.0655,441600.0
2009-03-24 11:30:00,13.56,13.59,13.55,13.57,362400.0,12.0566,12.0833,12.0477,12.0655,362400.0
2009-03-24 11:35:00,13.57,13.6,13.57,13.6,338800.0,12.0655,12.0922,12.0655,12.0922,338800.0
2009-03-24 11:40:00,13.6,13.65,13.59,13.6,525600.0,12.0922,12.1366,12.0833,12.0922,525600.0
2009-03-24 11:45:00,13.6,13.6,13.53,13.54,341600.0,12.0922,12.0922,12.0299,12.0388,341600.0
2009-03-24 11:50:00,13.54,13.54,13.47,13.49,376000.0,12.0388,12.0388,11.9766,11.9944,376000.0
2009-03-24 11:55:00,13.49,13.49,13.43,13.43,415600.0,11.9944,11.9944,11.941,11.941,415600.0
2009-03-24 12:00:00,13.43,13.46,13.4,13.45,338000.0,11.941,11.9677,11.9143,11.9588,338000.0
2009-03-24 12:05:00,13.45,13.45,13.39,13.4,320400.0,11.9588,11.9588,11.9054,11.9143,320400.0
2009-03-24 12:10:00,13.4,13.43,13.39,13.39,264800.0,11.9143,11.941,11.9054,11.9054,264800.0
2009-03-24 12:15:00,13.4,13.43,13.38,13.39,223200.0,11.9143,11.941,11.8966,11.9054,223200.0
2009-03-24 12:20:00,13.38,13.4,13.35,13.36,393600.0,11.8966,11.9143,11.8699,11.8788,393600.0
2009-03-24 12:25:00,13.36,13.39,13.35,13.37,312400.0,11.8788,11.9054,11.8699,11.8877,312400.0
2009-03-24 12:30:00,13.37,13.47,13.37,13.47,485200.0,11.8877,11.9766,11.8877,11.9766,485200.0
2009-03-24 12:35:00,13.47,13.49,13.4,13.4,315600.0,11.9766,11.9944,11.9143,11.9143,315600.0
2009-03-24 12:40:00,13.41,13.46,13.41,13.43,215600.0,11.9232,11.9677,11.9232,11.941,215600.0
2009-03-24 12:45:00,13.44,13.48,13.43,13.48,319600.0,11.9499,11.9855,11.941,11.9855,319600.0
2009-03-24 12:50:00,13.49,13.55,13.47,13.55,513600.0,11.9944,12.0477,11.9766,12.0477,513600.0
2009-03-24 12:55:00,13.55,13.64,13.55,13.61,618800.0,12.0477,12.1277,12.0477,12.1011,618800.0
2009-03-24 13:00:00,13.6,13.61,13.57,13.6,462800.0,12.0922,12.1011,12.0655,12.0922,462800.0
2009-03-24 13:05:00,13.6,13.6,13.57,13.58,401600.0,12.0922,12.0922,12.0655,12.0744,401600.0
2009-03-24 13:10:00,13.58,13.58,13.53,13.55,408800.0,12.0744,12.0744,12.0299,12.0477,408800.0
2009-03-24 13:15:00,13.55,13.56,13.51,13.53,324000.0,12.0477,12.0566,12.0121,12.0299,324000.0
2009-03-24 13:20:00,13.53,13.56,13.51,13.52,507200.0,12.0299,12.0566,12.0121,12.021,507200.0
2009-03-24 13:25:00,13.52,13.56,13.5,13.51,405200.0,12.021,12.0566,12.0032,12.0121,405200.0
2009-03-24 13:30:00,13.51,13.52,13.47,13.48,432800.0,12.0121,12.021,11.9766,11.9855,432800.0
2009-03-24 13:35:00,13.48,13.49,13.44,13.45,381200.0,11.9855,11.9944,11.9499,11.9588,381200.0
2009-03-24 13:40:00,13.45,13.47,13.42,13.42,252400.0,11.9588,11.9766,11.9321,11.9321,252400.0
2009-03-24 13:45:00,13.42,13.46,13.4,13.4,493200.0,11.9321,11.9677,11.9143,11.9143,493200.0
2009-03-24 13:50:00,13.4,13.4,13.34,13.34,570800.0,11.9143,11.9143,11.861,11.861,570800.0
2009-03-24 13:55:00,13.34,13.42,13.32,13.4,534800.0,11.861,11.9321,11.8432,11.9143,534800.0
2009-03-24 14:00:00,13.39,13.42,13.38,13.4,269200.0,11.9054,11.9321,11.8966,11.9143,269200.0
2009-03-24 14:05:00,13.4,13.53,13.4,13.51,705600.0,11.9143,12.0299,11.9143,12.0121,705600.0
2009-03-24 14:10:00,13.51,13.51,13.47,13.5,498800.0,12.0121,12.0121,11.9766,12.0032,498800.0
2009-03-24 14:15:00,13.51,13.51,13.47,13.48,405600.0,12.0121,12.0121,11.9766,11.9855,405600.0
2009-03-24 14:20:00,13.48,13.5,13.47,13.47,257600.0,11.9855,12.0032,11.9766,11.9766,257600.0
2009-03-24 14:25:00,13.47,13.47,13.43,13.43,314800.0,11.9766,11.9766,11.941,11.941,314800.0
2009-03-24 14:30:00,13.43,13.45,13.4,13.41,320800.0,11.941,11.9588,11.9143,11.9232,320800.0
2009-03-24 14:35:00,13.41,13.42,13.39,13.42,266000.0,11.9232,11.9321,11.9054,11.9321,266000.0
2009-03-24 14:40:00,13.41,13.45,13.4,13.42,556000.0,11.9232,11.9588,11.9143,11.9321,556000.0
2009-03-24 14:45:00,13.42,13.47,13.41,13.47,560000.0,11.9321,11.9766,11.9232,11.9766,560000.0
2009-03-24 14:50:00,13.47,13.49,13.44,13.45,456800.0,11.9766,11.9944,11.9499,11.9588,456800.0
2009-03-24 14:55:00,13.45,13.46,13.44,13.46,365200.0,11.9588,11.9677,11.9499,11.9677,365200.0
2009-03-24 15:00:00,13.46,13.49,13.45,13.48,554800.0,11.9677,11.9944,11.9588,11.9855,554800.0
2009-03-24 15:05:00,13.48,13.5,13.45,13.46,1048000.0,11.9855,12.0032,11.9588,11.9677,1048000.0
2009-03-24 15:10:00,13.46,13.49,13.45,13.47,495600.0,11.9677,11.9944,11.9588,11.9766,495600.0
2009-03-24 15:15:00,13.47,13.47,13.45,13.45,452800.0,11.9766,11.9766,11.9588,11.9588,452800.0
2009-03-24 15:20:00,13.45,13.48,13.44,13.47,392400.0,11.9588,11.9855,11.9499,11.9766,392400.0
2009-03-24 15:25:00,13.47,13.5,13.46,13.49,538000.0,11.9766,12.0032,11.9677,11.9944,538000.0
2009-03-24 15:30:00,13.49,13.5,13.41,13.46,535600.0,11.9944,12.0032,11.9232,11.9677,535600.0
2009-03-24 15:35:00,13.46,13.49,13.44,13.45,603200.0,11.9677,11.9944,11.9499,11.9588,603200.0
2009-03-24 15:40:00,13.45,13.47,13.43,13.44,684400.0,11.9588,11.9766,11.941,11.9499,684400.0
2009-03-24 15:45:00,13.44,13.46,13.43,13.44,915200.0,11.9499,11.9677,11.941,11.9499,915200.0
2009-03-24 15:50:00,13.44,13.44,13.39,13.4,1540400.0,11.9499,11.9499,11.9054,11.9143,1540400.0
2009-03-24 15:55:00,13.4,13.42,13.37,13.38,2896000.0,11.9143,11.9321,11.8877,11.8966,2896000.0
2009-03-25 09:30:00,13.49,13.49,13.27,13.28,941200.0,11.9944,11.9944,11.7987,11.8076,941200.0
2009-03-25 09:35:00,13.29,13.33,13.19,13.29,1194800.0,11.8165,11.8521,11.7276,11.8165,1194800.0
2009-03-25 09:40:00,13.29,13.37,13.27,13.33,703600.0,11.8165,11.8877,11.7987,11.8521,703600.0
2009-03-25 09:45:00,13.33,13.36,13.26,13.28,506000.0,11.8521,11.8788,11.7899,11.8076,506000.0
2009-03-25 09:50:00,13.28,13.3,13.23,13.26,575600.0,11.8076,11.8254,11.7632,11.7899,575600.0
2009-03-25 09:55:00,13.25,13.35,13.23,13.34,578400.0,11.781,11.8699,11.7632,11.861,578400.0
2009-03-25 10:00:00,13.35,13.49,13.34,13.49,1236000.0,11.8699,11.9944,11.861,11.9944,1236000.0
2009-03-25 10:05:00,13.48,13.53,13.48,13.52,726000.0,11.9855,12.0299,11.9855,12.021,726000.0
2009-03-25 10:10:00,13.52,13.58,13.51,13.56,640000.0,12.021,12.0744,12.0121,12.0566,640000.0
2009-03-25 10:15:00,13.56,13.57,13.55,13.56,453600.0,12.0566,12.0655,12.0477,12.0566,453600.0
2009-03-25 10:20:00,13.56,13.56,13.51,13.55,361600.0,12.0566,12.0566,12.0121,12.0477,361600.0
2009-03-25 10:25:00,13.56,13.58,13.55,13.56,256800.0,12.0566,12.0744,12.0477,12.0566,256800.0
2009-03-25 10:30:00,13.56,13.64,13.56,13.63,619600.0,12.0566,12.1277,12.0566,12.1188,619600.0
2009-03-25 10:35:00,13.63,13.69,13.6,13.66,563600.0,12.1188,12.1722,12.0922,12.1455,563600.0
2009-03-25 10:40:00,13.65,13.65,13.55,13.58,496800.0,12.1366,12.1366,12.0477,12.0744,496800.0
2009-03-25 10:45:00,13.58,13.62,13.54,13.54,375600.0,12.0744,12.1099,12.0388,12.0388,375600.0
2009-03-25 10:50:00,13.55,13.55,13.48,13.5,369200.0,12.0477,12.0477,11.9855,12.0032,369200.0
2009-03-25 10:55:00,13.51,13.52,13.47,13.49,304400.0,12.0121,12.021,11.9766,11.9944,304400.0
2009-03-25 11:00:00,13.49,13.5,13.44,13.45,582000.0,11.9944,12.0032,11.9499,11.9588,582000.0
2009-03-25 11:05:00,13.45,13.45,13.42,13.43,340800.0,11.9588,11.9588,11.9321,11.941,340800.0
2009-03-25 11:10:00,13.44,13.44,13.35,13.38,367600.0,11.9499,11.9499,11.8699,11.8966,367600.0
2009-03-25 11:15:00,13.38,13.43,13.37,13.38,336800.0,11.8966,11.941,11.8877,11.8966,336800.0
2009-03-25 11:20:00,13.38,13.4,13.36,13.37,320400.0,11.8966,11.9143,11.8788,11.8877,320400.0
2009-03-25 11:25:00,13.37,13.39,13.36,13.37,294000.0,11.8877,11.9054,11.8788,11.8877,294000.0
2009-03-25 11:30:00,13.38,13.38,13.34,13.35,416400.0,11.8966,11.8966,11.861,11.8699,416400.0
2009-03-25 11:35:00,13.35,13.38,13.33,13.35,225600.0,11.8699,11.8966,11.8521,11.8699,225600.0
2009-03-25 11:40:00,13.35,13.35,13.3,13.31,494800.0,11.8699,11.8699,11.8254,11.8343,494800.0
2009-03-25 11:45:00,13.31,13.37,13.3,13.37,554400.0,11.8343,11.8877,11.8254,11.8877,554400.0
2009-03-25 11:50:00,13.37,13.38,13.37,13.37,486400.0,11.8877,11.8966,11.8877,11.8877,486400.0
2009-03-25 11:55:00,13.37,13.37,13.35,13.36,367200.0,11.8877,11.8877,11.8699,11.8788,367200.0
2009-03-25 12:00:00,13.36,13.36,13.29,13.3,822400.0,11.8788,11.8788,11.8165,11.8254,822400.0
2009-03-25 12:05:00,13.3,13.31,13.28,13.31,584400.0,11.8254,11.8343,11.8076,11.8343,584400.0
2009-03-25 12:10:00,13.31,13.35,13.28,13.35,243600.0,11.8343,11.8699,11.8076,11.8699,243600.0
2009-03-25 12:15:00,13.35,13.35,13.3,13.31,282800.0,11.8699,11.8699,11.8254,11.8343,282800.0
2009-03-25 12:20:00,13.31,13.31,13.25,13.25,426000.0,11.8343,11.8343,11.781,11.781,426000.0
2009-03-25 12:25:00,13.25,13.27,13.23,13.24,556400.0,11.781,11.7987,11.7632,11.7721,556400.0
2009-03-25 12:30:00,13.24,13.25,13.17,13.18,553600.0,11.7721,11.781,11.7098,11.7187,553600.0
2009-03-25 12:35:00,13.18,13.21,13.18,13.2,332800.0,11.7187,11.7454,11.7187,11.7365,332800.0
2009-03-25 12:40:00,13.2,13.26,13.2,13.22,520000.0,11.7365,11.7899,11.7365,11.7543,520000.0
2009-03-25 12:45:00,13.23,13.23,13.14,13.14,684000.0,11.7632,11.7632,11.6832,11.6832,684000.0
2009-03-25 12:50:00,13.15,13.16,13.13,13.14,778000.0,11.6921,11.7009,11.6743,11.6832,778000.0
2009-03-25 12:55:00,13.15,13.16,13.14,13.16,349200.0,11.6921,11.7009,11.6832,11.7009,349200.0
2009-03-25 13:00:00,13.16,13.18,13.13,13.13,706400.0,11.7009,11.7187,11.6743,11.6743,706400.0
2009-03-25 13:05:00,13.13,13.15,13.12,13.12,612400.0,11.6743,11.6921,11.6654,11.6654,612400.0
2009-03-25 13:10:00,13.12,13.14,13.1,13.1,1495200.0,11.6654,11.6832,11.6476,11.6476,1495200.0
2009-03-25 13:15:00,13.1,13.12,13.06,13.08,358000.0,11.6476,11.6654,11.612,11.6298,358000.0
2009-03-25 13:20:00,13.08,13.08,13.05,13.07,349600.0,11.6298,11.6298,11.6031,11.6209,349600.0
2009-03-25 13:25:00,13.07,13.12,13.06,13.11,454800.0,11.6209,11.6654,11.612,11.6565,454800.0
2009-03-25 13:30:00,13.11,13.14,13.1,13.12,1290800.0,11.6565,11.6832,11.6476,11.6654,1290800.0
2009-03-25 13:35:00,13.12,13.13,13.1,13.12,256400.0,11.6654,11.6743,11.6476,11.6654,256400.0
2009-03-25 13:40:00,13.12,13.15,13.11,13.14,580400.0,11.6654,11.6921,11.6565,11.6832,580400.0
2009-03-25 13:45:00,13.14,13.18,13.11,13.13,1255200.0,11.6832,11.7187,11.6565,11.6743,1255200.0
2009-03-25 13:50:00,13.13,13.13,13.09,13.11,541600.0,11.6743,11.6743,11.6387,11.6565,541600.0
2009-03-25 13:55:00,13.11,13.13,13.06,13.06,900000.0,11.6565,11.6743,11.612,11.612,900000.0
2009-03-25 14:00:00,13.06,13.11,13.01,13.04,626000.0,11.612,11.6565,11.5676,11.5943,626000.0
2009-03-25 14:05:00,13.04,13.07,13.03,13.06,294400.0,11.5943,11.6209,11.5854,11.612,294400.0
2009-03-25 14:10:00,13.06,13.07,13.03,13.05,831200.0,11.612,11.6209,11.5854,11.6031,831200.0
2009-03-25 14:15:00,13.06,13.06,13.02,13.03,390800.0,11.612,11.612,11.5765,11.5854,390800.0
2009-03-25 14:20:00,13.03,13.06,13.01,13.04,692800.0,11.5854,11.612,11.5676,11.5943,692800.0
2009-03-25 14:25:00,13.04,13.06,13.02,13.03,982400.0,11.5943,11.612,11.5765,11.5854,982400.0
2009-03-25 14:30:00,13.03,13.04,13.0,13.0,379200.0,11.5854,11.5943,11.5587,11.5587,379200.0
2009-03-25 14:35:00,13.01,13.01,12.92,12.93,983200.0,11.5676,11.5676,11.4876,11.4964,983200.0
2009-03-25 14:40:00,12.93,12.95,12.85,12.87,1045600.0,11.4964,11.5142,11.4253,11.4431,1045600.0
2009-03-25 14:45:00,12.86,12.9,12.85,12.88,1271600.0,11.4342,11.4698,11.4253,11.452,1271600.0
2009-03-25 14:50:00,12.88,12.91,12.84,12.9,1083600.0,11.452,11.4787,11.4164,11.4698,1083600.0
2009-03-25 14:55:00,12.9,12.93,12.86,12.87,1343600.0,11.4698,11.4964,11.4342,11.4431,1343600.0
2009-03-25 15:00:00,12.86,12.88,12.84,12.86,1378800.0,11.4342,11.452,11.4164,11.4342,1378800.0
2009-03-25 15:05:00,12.85,12.86,12.82,12.85,759200.0,11.4253,11.4342,11.3986,11.4253,759200.0
2009-03-25 15:10:00,12.86,12.93,12.85,12.92,582400.0,11.4342,11.4964,11.4253,11.4876,582400.0
2009-03-25 15:15:00,12.92,12.98,12.89,12.95,773200.0,11.4876,11.5409,11.4609,11.5142,773200.0
2009-03-25 15:20:00,12.95,13.04,12.93,13.0,715200.0,11.5142,11.5943,11.4964,11.5587,715200.0
2009-03-25 15:25:00,12.99,13.03,12.98,13.02,620000.0,11.5498,11.5854,11.5409,11.5765,620000.0
2009-03-25 15:30:00,13.02,13.1,13.0,13.06,1098400.0,11.5765,11.6476,11.5587,11.612,1098400.0
2009-03-25 15:35:00,13.06,13.1,13.01,13.02,693600.0,11.612,11.6476,11.5676,11.5765,693600.0
2009-03-25 15:40:00,13.02,13.02,12.95,12.97,1693600.0,11.5765,11.5765,11.5142,11.532,1693600.0
2009-03-25 15:45:00,12.97,13.0,12.95,12.97,1491600.0,11.532,11.5587,11.5142,11.532,1491600.0
2009-03-25 15:50:00,12.97,13.13,12.96,13.13,1555600.0,11.532,11.6743,11.5231,11.6743,1555600.0
2009-03-25 15:55:00,13.13,13.19,13.12,13.17,3316800.0,11.6743,11.7276,11.6654,11.7098,3316800.0
2009-03-26 09:30:00,13.35,13.38,13.22,13.23,846400.0,11.8699,11.8966,11.7543,11.7632,846400.0
2009-03-26 09:35:00,13.23,13.24,13.13,13.24,1057200.0,11.7632,11.7721,11.6743,11.7721,1057200.0
2009-03-26 09:40:00,13.24,13.34,13.23,13.31,1349200.0,11.7721,11.861,11.7632,11.8343,1349200.0
2009-03-26 09:45:00,13.32,13.45,13.31,13.42,1653600.0,11.8432,11.9588,11.8343,11.9321,1653600.0
2009-03-26 09:50:00,13.42,13.44,13.31,13.35,843600.0,11.9321,11.9499,11.8343,11.8699,843600.0
2009-03-26 09:55:00,13.35,13.38,13.29,13.31,706800.0,11.8699,11.8966,11.8165,11.8343,706800.0
2009-03-26 10:00:00,13.32,13.49,13.3,13.47,924400.0,11.8432,11.9944,11.8254,11.9766,924400.0
2009-03-26 10:05:00,13.47,13.55,13.38,13.38,1139200.0,11.9766,12.0477,11.8966,11.8966,1139200.0
2009-03-26 10:10:00,13.38,13.39,13.24,13.3,564400.0,11.8966,11.9054,11.7721,11.8254,564400.0
2009-03-26 10:15:00,13.3,13.36,13.3,13.31,378800.0,11.8254,11.8788,11.8254,11.8343,378800.0
2009-03-26 10:20:00,13.31,13.36,13.31,13.35,512000.0,11.8343,11.8788,11.8343,11.8699,512000.0
2009-03-26 10:25:00,13.35,13.38,13.35,13.35,340400.0,11.8699,11.8966,11.8699,11.8699,340400.0
2009-03-26 10:30:00,13.35,13.38,13.35,13.37,386000.0,11.8699,11.8966,11.8699,11.8877,386000.0
2009-03-26 10:35:00,13.37,13.41,13.37,13.4,552400.0,11.8877,11.9232,11.8877,11.9143,552400.0
2009-03-26 10:40:00,13.4,13.49,13.4,13.44,354800.0,11.9143,11.9944,11.9143,11.9499,354800.0
2009-03-26 10:45:00,13.44,13.45,13.37,13.39,398800.0,11.9499,11.9588,11.8877,11.9054,398800.0
2009-03-26 10:50:00,13.4,13.42,13.37,13.39,302400.0,11.9143,11.9321,11.8877,11.9054,302400.0
2009-03-26 10:55:00,13.39,13.49,13.38,13.49,393600.0,11.9054,11.9944,11.8966,11.9944,393600.0
2009-03-26 11:00:00,13.49,13.59,13.49,13.57,804000.0,11.9944,12.0833,11.9944,12.0655,804000.0
2009-03-26 11:05:00,13.57,13.64,13.52,13.58,1108400.0,12.0655,12.1277,12.021,12.0744,1108400.0
2009-03-26 11:10:00,13.58,13.58,13.5,13.52,1118400.0,12.0744,12.0744,12.0032,12.021,1118400.0
2009-03-26 11:15:00,13.52,13.62,13.51,13.61,1054400.0,12.021,12.1099,12.0121,12.1011,1054400.0
2009-03-26 11:20:00,13.61,13.69,13.58,13.59,772800.0,12.1011,12.1722,12.0744,12.0833,772800.0
2009-03-26 11:25:00,13.59,13.63,13.57,13.59,638000.0,12.0833,12.1188,12.0655,12.0833,638000.0
2009-03-26 11:30:00,13.59,13.6,13.54,13.55,432800.0,12.0833,12.0922,12.0388,12.0477,432800.0
2009-03-26 11:35:00,13.55,13.66,13.55,13.63,484800.0,12.0477,12.1455,12.0477,12.1188,484800.0
2009-03-26 11:40:00,13.62,13.62,13.56,13.6,461600.0,12.1099,12.1099,12.0566,12.0922,461600.0
2009-03-26 11:45:00,13.6,13.65,13.59,13.65,406800.0,12.0922,12.1366,12.0833,12.1366,406800.0
2009-03-26 11:50:00,13.65,13.65,13.61,13.65,506800.0,12.1366,12.1366,12.1011,12.1366,506800.0
2009-03-26 11:55:00,13.65,13.81,13.65,13.8,1602000.0,12.1366,12.2789,12.1366,12.27,1602000.0
2009-03-26 12:00:00,13.8,13.85,13.72,13.73,1004800.0,12.27,12.3144,12.1989,12.2077,1004800.0
2009-03-26 12:05:00,13.72,13.76,13.62,13.64,893200.0,12.1989,12.2344,12.1099,12.1277,893200.0
2009-03-26 12:10:00,13.64,13.67,13.55,13.6,645200.0,12.1277,12.1544,12.0477,12.0922,645200.0
2009-03-26 12:15:00,13.6,13.69,13.56,13.57,511200.0,12.0922,12.1722,12.0566,12.0655,511200.0
2009-03-26 12:20:00,13.57,13.6,13.51,13.56,632800.0,12.0655,12.0922,12.0121,12.0566,632800.0
2009-03-26 12:25:00,13.56,13.61,13.56,13.6,242400.0,12.0566,12.1011,12.0566,12.0922,242400.0
2009-03-26 12:30:00,13.6,13.62,13.56,13.58,700800.0,12.0922,12.1099,12.0566,12.0744,700800.0
2009-03-26 12:35:00,13.57,13.59,13.52,13.55,494400.0,12.0655,12.0833,12.021,12.0477,494400.0
2009-03-26 12:40:00,13.55,13.59,13.5,13.51,629600.0,12.0477,12.0833,12.0032,12.0121,629600.0
2009-03-26 12:45:00,13.51,13.54,13.46,13.51,576800.0,12.0121,12.0388,11.9677,12.0121,576800.0
2009-03-26 12:50:00,13.51,13.55,13.5,13.53,347200.0,12.0121,12.0477,12.0032,12.0299,347200.0
2009-03-26 12:55:00,13.53,13.54,13.47,13.49,406400.0,12.0299,12.0388,11.9766,11.9944,406400.0
2009-03-26 13:00:00,13.49,13.56,13.49,13.55,498800.0,11.9944,12.0566,11.9944,12.0477,498800.0
2009-03-26 13:05:00,13.55,13.6,13.52,13.56,596000.0,12.0477,12.0922,12.021,12.0566,596000.0
2009-03-26 13:10:00,13.56,13.67,13.56,13.67,618400.0,12.0566,12.1544,12.0566,12.1544,618400.0
2009-03-26 13:15:00,13.67,13.78,13.66,13.77,997600.0,12.1544,12.2522,12.1455,12.2433,997600.0
2009-03-26 13:20:00,13.77,13.78,13.66,13.67,859200.0,12.2433,12.2522,12.1455,12.1544,859200.0
2009-03-26 13:25:00,13.67,13.69,13.62,13.65,474000.0,12.1544,12.1722,12.1099,12.1366,474000.0
2009-03-26 13:30:00,13.65,13.65,13.59,13.62,342800.0,12.1366,12.1366,12.0833,12.1099,342800.0
2009-03-26 13:35:00,13.61,13.62,13.55,13.58,359200.0,12.1011,12.1099,12.0477,12.0744,359200.0
2009-03-26 13:40:00,13.58,13.61,13.56,13.59,515200.0,12.0744,12.1011,12.0566,12.0833,515200.0
2009-03-26 13:45:00,13.59,13.61,13.58,13.61,348800.0,12.0833,12.1011,12.0744,12.1011,348800.0
2009-03-26 13:50:00,13.61,13.65,13.59,13.61,447600.0,12.1011,12.1366,12.0833,12.1011,447600.0
2009-03-26 13:55:00,13.61,13.65,13.6,13.62,366800.0,12.1011,12.1366,12.0922,12.1099,366800.0
2009-03-26 14:00:00,13.61,13.65,13.61,13.65,386000.0,12.1011,12.1366,12.1011,12.1366,386000.0
2009-03-26 14:05:00,13.65,13.66,13.63,13.64,609600.0,12.1366,12.1455,12.1188,12.1277,609600.0
2009-03-26 14:10:00,13.64,13.71,13.63,13.71,570400.0,12.1277,12.19,12.1188,12.19,570400.0
2009-03-26 14:15:00,13.71,13.77,13.71,13.76,645600.0,12.19,12.2433,12.19,12.2344,645600.0
2009-03-26 14:20:00,13.75,13.81,13.75,13.8,465200.0,12.2255,12.2789,12.2255,12.27,465200.0
2009-03-26 14:25:00,13.8,13.83,13.75,13.77,705200.0,12.27,12.2967,12.2255,12.2433,705200.0
2009-03-26 14:30:00,13.77,13.84,13.76,13.81,655600.0,12.2433,12.3056,12.2344,12.2789,655600.0
2009-03-26 14:35:00,13.81,13.87,13.8,13.87,794400.0,12.2789,12.3322,12.27,12.3322,794400.0
2009-03-26 14:40:00,13.87,13.94,13.85,13.91,1285600.0,12.3322,12.3945,12.3144,12.3678,1285600.0
2009-03-26 14:45:00,13.91,13.95,13.88,13.9,869600.0,12.3678,12.4034,12.3411,12.3589,869600.0
2009-03-26 14:50:00,13.9,13.9,13.8,13.85,1144000.0,12.3589,12.3589,12.27,12.3144,1144000.0
2009-03-26 14:55:00,13.85,13.87,13.77,13.81,763600.0,12.3144,12.3322,12.2433,12.2789,763600.0
2009-03-26 15:00:00,13.81,13.85,13.78,13.85,533600.0,12.2789,12.3144,12.2522,12.3144,533600.0
2009-03-26 15:05:00,13.85,13.94,13.83,13.9,674000.0,12.3144,12.3945,12.2967,12.3589,674000.0
2009-03-26 15:10:00,13.89,13.92,13.88,13.9,853600.0,12.35,12.3767,12.3411,12.3589,853600.0
2009-03-26 15:15:00,13.9,13.92,13.87,13.88,704800.0,12.3589,12.3767,12.3322,12.3411,704800.0
2009-03-26 15:20:00,13.88,13.92,13.81,13.86,580800.0,12.3411,12.3767,12.2789,12.3233,580800.0
2009-03-26 15:25:00,13.86,13.87,13.81,13.85,684000.0,12.3233,12.3322,12.2789,12.3144,684000.0
2009-03-26 15:30:00,13.85,13.89,13.83,13.87,1202400.0,12.3144,12.35,12.2967,12.3322,1202400.0
2009-03-26 15:35:00,13.87,13.89,13.82,13.86,945600.0,12.3322,12.35,12.2878,12.3233,945600.0
2009-03-26 15:40:00,13.87,13.9,13.83,13.87,969200.0,12.3322,12.3589,12.2967,12.3322,969200.0
2009-03-26 15:45:00,13.87,13.88,13.8,13.81,912000.0,12.3322,12.3411,12.27,12.2789,912000.0
2009-03-26 15:50:00,13.81,13.85,13.76,13.8,945600.0,12.2789,12.3144,12.2344,12.27,945600.0
2009-03-26 15:55:00,13.8,13.86,13.8,13.84,1830400.0,12.27,12.3233,12.27,12.3056,1830400.0
2009-03-27 09:30:00,13.57,13.75,13.56,13.64,531200.0,12.0655,12.2255,12.0566,12.1277,531200.0
2009-03-27 09:35:00,13.63,13.74,13.56,13.73,616400.0,12.1188,12.2166,12.0566,12.2077,616400.0
2009-03-27 09:40:00,13.73,13.8,13.67,13.77,611600.0,12.2077,12.27,12.1544,12.2433,611600.0
2009-03-27 09:45:00,13.78,13.78,13.68,13.74,460400.0,12.2522,12.2522,12.1633,12.2166,460400.0
2009-03-27 09:50:00,13.74,13.85,13.7,13.83,540800.0,12.2166,12.3144,12.1811,12.2967,540800.0
2009-03-27 09:55:00,13.83,13.85,13.73,13.78,898800.0,12.2967,12.3144,12.2077,12.2522,898800.0
2009-03-27 10:00:00,13.78,13.84,13.7,13.8,656800.0,12.2522,12.3056,12.1811,12.27,656800.0
2009-03-27 10:05:00,13.81,13.81,13.74,13.76,416800.0,12.2789,12.2789,12.2166,12.2344,416800.0
2009-03-27 10:10:00,13.75,13.9,13.75,13.89,636800.0,12.2255,12.3589,12.2255,12.35,636800.0
2009-03-27 10:15:00,13.89,13.94,13.81,13.91,733200.0,12.35,12.3945,12.2789,12.3678,733200.0
2009-03-27 10:20:00,13.91,14.04,13.86,14.03,926800.0,12.3678,12.4834,12.3233,12.4745,926800.0
2009-03-27 10:25:00,14.03,14.08,13.96,13.99,1286000.0,12.4745,12.5189,12.4122,12.4389,1286000.0
2009-03-27 10:30:00,13.99,13.99,13.89,13.95,460400.0,12.4389,12.4389,12.35,12.4034,460400.0
2009-03-27 10:35:00,13.95,13.96,13.87,13.88,508800.0,12.4034,12.4122,12.3322,12.3411,508800.0
2009-03-27 10:40:00,13.88,13.96,13.85,13.93,361200.0,12.3411,12.4122,12.3144,12.3856,361200.0
2009-03-27 10:45:00,13.93,13.97,13.9,13.94,259200.0,12.3856,12.4211,12.3589,12.3945,259200.0
2009-03-27 10:50:00,13.93,14.01,13.92,13.99,462000.0,12.3856,12.4567,12.3767,12.4389,462000.0
2009-03-27 10:55:00,13.99,13.99,13.94,13.97,376800.0,12.4389,12.4389,12.3945,12.4211,376800.0
2009-03-27 11:00:00,13.97,14.02,13.97,13.99,485600.0,12.4211,12.4656,12.4211,12.4389,485600.0
2009-03-27 11:05:00,13.99,14.0,13.96,13.99,376000.0,12.4389,12.4478,12.4122,12.4389,376000.0
2009-03-27 11:10:00,13.99,14.02,13.99,14.0,441600.0,12.4389,12.4656,12.4389,12.4478,441600.0
2009-03-27 11:15:00,14.0,14.02,13.96,13.96,648400.0,12.4478,12.4656,12.4122,12.4122,648400.0
2009-03-27 11:20:00,13.96,13.97,13.93,13.95,302400.0,12.4122,12.4211,12.3856,12.4034,302400.0
2009-03-27 11:25:00,13.94,13.96,13.87,13.87,330800.0,12.3945,12.4122,12.3322,12.3322,330800.0
2009-03-27 11:30:00,13.87,13.91,13.81,13.91,469200.0,12.3322,12.3678,12.2789,12.3678,469200.0
2009-03-27 11:35:00,13.9,13.9,13.8,13.8,266400.0,12.3589,12.3589,12.27,12.27,266400.0
2009-03-27 11:40:00,13.8,13.85,13.79,13.81,224400.0,12.27,12.3144,12.2611,12.2789,224400.0
2009-03-27 11:45:00,13.8,13.81,13.78,13.81,206800.0,12.27,12.2789,12.2522,12.2789,206800.0
2009-03-27 11:50:00,13.81,13.91,13.81,13.9,316400.0,12.2789,12.3678,12.2789,12.3589,316400.0
2009-03-27 11:55:00,13.9,13.9,13.87,13.87,198000.0,12.3589,12.3589,12.3322,12.3322,198000.0
2009-03-27 12:00:00,13.87,13.92,13.85,13.92,191600.0,12.3322,12.3767,12.3144,12.3767,191600.0
2009-03-27 12:05:00,13.92,13.93,13.89,13.9,159200.0,12.3767,12.3856,12.35,12.3589,159200.0
2009-03-27 12:10:00,13.9,13.94,13.89,13.94,202000.0,12.3589,12.3945,12.35,12.3945,202000.0
2009-03-27 12:15:00,13.94,13.94,13.91,13.94,162800.0,12.3945,12.3945,12.3678,12.3945,162800.0
2009-03-27 12:20:00,13.94,13.94,13.91,13.92,177200.0,12.3945,12.3945,12.3678,12.3767,177200.0
2009-03-27 12:25:00,13.92,13.94,13.88,13.92,299200.0,12.3767,12.3945,12.3411,12.3767,299200.0
2009-03-27 12:30:00,13.92,13.92,13.86,13.86,138800.0,12.3767,12.3767,12.3233,12.3233,138800.0
2009-03-27 12:35:00,13.86,13.9,13.85,13.87,218800.0,12.3233,12.3589,12.3144,12.3322,218800.0
2009-03-27 12:40:00,13.87,13.88,13.86,13.87,180800.0,12.3322,12.3411,12.3233,12.3322,180800.0
2009-03-27 12:45:00,13.87,13.9,13.87,13.87,167200.0,12.3322,12.3589,12.3322,12.3322,167200.0
2009-03-27 12:50:00,13.87,13.88,13.86,13.87,199200.0,12.3322,12.3411,12.3233,12.3322,199200.0
2009-03-27 12:55:00,13.86,13.9,13.86,13.87,260000.0,12.3233,12.3589,12.3233,12.3322,260000.0
2009-03-27 13:00:00,13.87,13.87,13.81,13.81,156000.0,12.3322,12.3322,12.2789,12.2789,156000.0
2009-03-27 13:05:00,13.81,13.83,13.79,13.82,156400.0,12.2789,12.2967,12.2611,12.2878,156400.0
2009-03-27 13:10:00,13.81,13.81,13.79,13.81,210000.0,12.2789,12.2789,12.2611,12.2789,210000.0
2009-03-27 13:15:00,13.81,13.81,13.78,13.79,185200.0,12.2789,12.2789,12.2522,12.2611,185200.0
2009-03-27 13:20:00,13.79,13.8,13.75,13.78,173200.0,12.2611,12.27,12.2255,12.2522,173200.0
2009-03-27 13:25:00,13.78,13.79,13.73,13.74,202000.0,12.2522,12.2611,12.2077,12.2166,202000.0
2009-03-27 13:30:00,13.74,13.81,13.71,13.79,346400.0,12.2166,12.2789,12.19,12.2611,346400.0
2009-03-27 13:35:00,13.78,13.78,13.68,13.68,328400.0,12.2522,12.2522,12.1633,12.1633,328400.0
2009-03-27 13:40:00,13.68,13.69,13.62,13.63,340800.0,12.1633,12.1722,12.1099,12.1188,340800.0
2009-03-27 13:45:00,13.63,13.63,13.6,13.62,284800.0,12.1188,12.1188,12.0922,12.1099,284800.0
2009-03-27 13:50:00,13.61,13.62,13.58,13.6,194400.0,12.1011,12.1099,12.0744,12.0922,194400.0
2009-03-27 13:55:00,13.59,13.63,13.57,13.63,231200.0,12.0833,12.1188,12.0655,12.1188,231200.0
2009-03-27 14:00:00,13.63,13.69,13.6,13.69,278400.0,12.1188,12.1722,12.0922,12.1722,278400.0
2009-03-27 14:05:00,13.68,13.71,13.65,13.68,296800.0,12.1633,12.19,12.1366,12.1633,296800.0
2009-03-27 14:10:00,13.68,13.72,13.65,13.69,216400.0,12.1633,12.1989,12.1366,12.1722,216400.0
2009-03-27 14:15:00,13.68,13.71,13.65,13.7,213200.0,12.1633,12.19,12.1366,12.1811,213200.0
2009-03-27 14:20:00,13.7,13.72,13.66,13.7,229200.0,12.1811,12.1989,12.1455,12.1811,229200.0
2009-03-27 14:25:00,13.71,13.73,13.69,13.7,153200.0,12.19,12.2077,12.1722,12.1811,153200.0
2009-03-27 14:30:00,13.69,13.72,13.67,13.72,194400.0,12.1722,12.1989,12.1544,12.1989,194400.0
2009-03-27 14:35:00,13.72,13.74,13.69,13.72,231600.0,12.1989,12.2166,12.1722,12.1989,231600.0
2009-03-27 14:40:00,13.72,13.76,13.69,13.75,248400.0,12.1989,12.2344,12.1722,12.2255,248400.0
2009-03-27 14:45:00,13.74,13.74,13.7,13.71,250800.0,12.2166,12.2166,12.1811,12.19,250800.0
2009-03-27 14:50:00,13.71,13.75,13.68,13.73,204000.0,12.19,12.2255,12.1633,12.2077,204000.0
2009-03-27 14:55:00,13.73,13.78,13.7,13.76,283200.0,12.2077,12.2522,12.1811,12.2344,283200.0
2009-03-27 15:00:00,13.76,13.81,13.73,13.79,316800.0,12.2344,12.2789,12.2077,12.2611,316800.0
2009-03-27 15:05:00,13.79,13.81,13.77,13.79,266000.0,12.2611,12.2789,12.2433,12.2611,266000.0
2009-03-27 15:10:00,13.79,13.81,13.76,13.78,227200.0,12.2611,12.2789,12.2344,12.2522,227200.0
2009-03-27 15:15:00,13.78,13.81,13.77,13.79,289600.0,12.2522,12.2789,12.2433,12.2611,289600.0
2009-03-27 15:20:00,13.79,13.8,13.71,13.72,322800.0,12.2611,12.27,12.19,12.1989,322800.0
2009-03-27 15:25:00,13.72,13.72,13.66,13.68,491200.0,12.1989,12.1989,12.1455,12.1633,491200.0
2009-03-27 15:30:00,13.68,13.75,13.65,13.73,352800.0,12.1633,12.2255,12.1366,12.2077,352800.0
2009-03-27 15:35:00,13.73,13.73,13.69,13.69,321200.0,12.2077,12.2077,12.1722,12.1722,321200.0
2009-03-27 15:40:00,13.69,13.72,13.66,13.68,670000.0,12.1722,12.1989,12.1455,12.1633,670000.0
2009-03-27 15:45:00,13.68,13.72,13.65,13.67,755200.0,12.1633,12.1989,12.1366,12.1544,755200.0
2009-03-27 15:50:00,13.67,13.74,13.65,13.65,955200.0,12.1544,12.2166,12.1366,12.1366,955200.0
2009-03-27 15:55:00,13.65,13.66,13.55,13.6,2288000.0,12.1366,12.1455,12.0477,12.0922,2288000.0
2009-03-30 09:30:00,13.35,13.63,13.33,13.62,1054800.0,11.8699,12.1188,11.8521,12.1099,1054800.0
2009-03-30 09:35:00,13.56,13.71,13.56,13.63,1096400.0,12.0566,12.19,12.0566,12.1188,1096400.0
2009-03-30 09:40:00,13.63,13.64,13.55,13.55,844400.0,12.1188,12.1277,12.0477,12.0477,844400.0
2009-03-30 09:45:00,13.56,13.6,13.49,13.49,814800.0,12.0566,12.0922,11.9944,11.9944,814800.0
2009-03-30 09:50:00,13.49,13.54,13.47,13.52,488000.0,11.9944,12.0388,11.9766,12.021,488000.0
2009-03-30 09:55:00,13.53,13.54,13.45,13.46,708800.0,12.0299,12.0388,11.9588,11.9677,708800.0
2009-03-30 10:00:00,13.47,13.47,13.38,13.39,663600.0,11.9766,11.9766,11.8966,11.9054,663600.0
2009-03-30 10:05:00,13.39,13.4,13.38,13.38,606800.0,11.9054,11.9143,11.8966,11.8966,606800.0
2009-03-30 10:10:00,13.39,13.45,13.38,13.4,597600.0,11.9054,11.9588,11.8966,11.9143,597600.0
2009-03-30 10:15:00,13.4,13.4,13.34,13.38,573600.0,11.9143,11.9143,11.861,11.8966,573600.0
2009-03-30 10:20:00,13.38,13.38,13.27,13.28,937200.0,11.8966,11.8966,11.7987,11.8076,937200.0
2009-03-30 10:25:00,13.28,13.32,13.28,13.31,614400.0,11.8076,11.8432,11.8076,11.8343,614400.0
2009-03-30 10:30:00,13.31,13.31,13.27,13.27,513600.0,11.8343,11.8343,11.7987,11.7987,513600.0
2009-03-30 10:35:00,13.27,13.31,13.25,13.31,399200.0,11.7987,11.8343,11.781,11.8343,399200.0
2009-03-30 10:40:00,13.31,13.35,13.3,13.32,310800.0,11.8343,11.8699,11.8254,11.8432,310800.0
2009-03-30 10:45:00,13.32,13.4,13.32,13.4,460000.0,11.8432,11.9143,11.8432,11.9143,460000.0
2009-03-30 10:50:00,13.4,13.45,13.39,13.45,320000.0,11.9143,11.9588,11.9054,11.9588,320000.0
2009-03-30 10:55:00,13.44,13.46,13.38,13.38,328800.0,11.9499,11.9677,11.8966,11.8966,328800.0
2009-03-30 11:00:00,13.38,13.41,13.37,13.39,168000.0,11.8966,11.9232,11.8877,11.9054,168000.0
2009-03-30 11:05:00,13.4,13.41,13.37,13.37,186800.0,11.9143,11.9232,11.8877,11.8877,186800.0
2009-03-30 11:10:00,13.37,13.44,13.37,13.41,219600.0,11.8877,11.9499,11.8877,11.9232,219600.0
2009-03-30 11:15:00,13.41,13.41,13.34,13.35,170400.0,11.9232,11.9232,11.861,11.8699,170400.0
2009-03-30 11:20:00,13.35,13.38,13.29,13.29,571600.0,11.8699,11.8966,11.8165,11.8165,571600.0
2009-03-30 11:25:00,13.3,13.33,13.29,13.32,216800.0,11.8254,11.8521,11.8165,11.8432,216800.0
2009-03-30 11:30:00,13.31,13.34,13.3,13.32,290000.0,11.8343,11.861,11.8254,11.8432,290000.0
2009-03-30 11:35:00,13.32,13.33,13.31,13.33,130800.0,11.8432,11.8521,11.8343,11.8521,130800.0
2009-03-30 11:40:00,13.33,13.37,13.31,13.37,176000.0,11.8521,11.8877,11.8343,11.8877,176000.0
2009-03-30 11:45:00,13.37,13.42,13.36,13.4,250400.0,11.8877,11.9321,11.8788,11.9143,250400.0
2009-03-30 11:50:00,13.41,13.43,13.4,13.43,244800.0,11.9232,11.941,11.9143,11.941,244800.0
2009-03-30 11:55:00,13.42,13.47,13.42,13.47,380400.0,11.9321,11.9766,11.9321,11.9766,380400.0
2009-03-30 12:00:00,13.47,13.5,13.46,13.5,349200.0,11.9766,12.0032,11.9677,12.0032,349200.0
2009-03-30 12:05:00,13.5,13.51,13.47,13.48,276000.0,12.0032,12.0121,11.9766,11.9855,276000.0
2009-03-30 12:10:00,13.48,13.51,13.48,13.49,189200.0,11.9855,12.0121,11.9855,11.9944,189200.0
2009-03-30 12:15:00,13.5,13.56,13.49,13.56,342400.0,12.0032,12.0566,11.9944,12.0566,342400.0
2009-03-30 12:20:00,13.56,13.56,13.5,13.52,181600.0,12.0566,12.0566,12.0032,12.021,181600.0
2009-03-30 12:25:00,13.53,13.57,13.52,13.53,240400.0,12.0299,12.0655,12.021,12.0299,240400.0
2009-03-30 12:30:00,13.53,13.55,13.52,13.55,136800.0,12.0299,12.0477,12.021,12.0477,136800.0
2009-03-30 12:35:00,13.54,13.59,13.54,13.55,170000.0,12.0388,12.0833,12.0388,12.0477,170000.0
2009-03-30 12:40:00,13.55,13.56,13.52,13.52,88800.0,12.0477,12.0566,12.021,12.021,88800.0
2009-03-30 12:45:00,13.52,13.52,13.48,13.51,173200.0,12.021,12.021,11.9855,12.0121,173200.0
2009-03-30 12:50:00,13.51,13.54,13.49,13.49,450400.0,12.0121,12.0388,11.9944,11.9944,450400.0
2009-03-30 12:55:00,13.5,13.53,13.49,13.51,178000.0,12.0032,12.0299,11.9944,12.0121,178000.0
2009-03-30 13:00:00,13.51,13.53,13.5,13.51,139200.0,12.0121,12.0299,12.0032,12.0121,139200.0
2009-03-30 13:05:00,13.51,13.53,13.5,13.52,80800.0,12.0121,12.0299,12.0032,12.021,80800.0
2009-03-30 13:10:00,13.52,13.58,13.52,13.56,172400.0,12.021,12.0744,12.021,12.0566,172400.0
2009-03-30 13:15:00,13.57,13.57,13.56,13.56,111200.0,12.0655,12.0655,12.0566,12.0566,111200.0
2009-03-30 13:20:00,13.56,13.56,13.54,13.56,189600.0,12.0566,12.0566,12.0388,12.0566,189600.0
2009-03-30 13:25:00,13.56,13.68,13.56,13.67,554800.0,12.0566,12.1633,12.0566,12.1544,554800.0
2009-03-30 13:30:00,13.67,13.67,13.62,13.63,155600.0,12.1544,12.1544,12.1099,12.1188,155600.0
2009-03-30 13:35:00,13.63,13.64,13.6,13.61,189600.0,12.1188,12.1277,12.0922,12.1011,189600.0
2009-03-30 13:40:00,13.61,13.62,13.55,13.56,252400.0,12.1011,12.1099,12.0477,12.0566,252400.0
2009-03-30 13:45:00,13.56,13.56,13.5,13.51,383600.0,12.0566,12.0566,12.0032,12.0121,383600.0
2009-03-30 13:50:00,13.51,13.51,13.49,13.5,220000.0,12.0121,12.0121,11.9944,12.0032,220000.0
2009-03-30 13:55:00,13.5,13.5,13.46,13.47,103600.0,12.0032,12.0032,11.9677,11.9766,103600.0
2009-03-30 14:00:00,13.47,13.52,13.46,13.51,256400.0,11.9766,12.021,11.9677,12.0121,256400.0
2009-03-30 14:05:00,13.51,13.55,13.51,13.54,95200.0,12.0121,12.0477,12.0121,12.0388,95200.0
2009-03-30 14:10:00,13.54,13.65,13.54,13.63,408800.0,12.0388,12.1366,12.0388,12.1188,408800.0
2009-03-30 14:15:00,13.63,13.63,13.58,13.6,192000.0,12.1188,12.1188,12.0744,12.0922,192000.0
2009-03-30 14:20:00,13.6,13.6,13.55,13.59,156800.0,12.0922,12.0922,12.0477,12.0833,156800.0
2009-03-30 14:25:00,13.59,13.61,13.59,13.6,343600.0,12.0833,12.1011,12.0833,12.0922,343600.0
2009-03-30 14:30:00,13.6,13.61,13.57,13.6,260000.0,12.0922,12.1011,12.0655,12.0922,260000.0
2009-03-30 14:35:00,13.61,13.65,13.59,13.62,580800.0,12.1011,12.1366,12.0833,12.1099,580800.0
2009-03-30 14:40:00,13.62,13.64,13.55,13.63,354800.0,12.1099,12.1277,12.0477,12.1188,354800.0
2009-03-30 14:45:00,13.63,13.68,13.63,13.65,242800.0,12.1188,12.1633,12.1188,12.1366,242800.0
2009-03-30 14:50:00,13.65,13.68,13.65,13.66,196400.0,12.1366,12.1633,12.1366,12.1455,196400.0
2009-03-30 14:55:00,13.66,13.67,13.62,13.63,244800.0,12.1455,12.1544,12.1099,12.1188,244800.0
2009-03-30 15:00:00,13.63,13.65,13.61,13.61,320400.0,12.1188,12.1366,12.1011,12.1011,320400.0
2009-03-30 15:05:00,13.61,13.62,13.58,13.6,518000.0,12.1011,12.1099,12.0744,12.0922,518000.0
2009-03-30 15:10:00,13.6,13.63,13.58,13.58,303600.0,12.0922,12.1188,12.0744,12.0744,303600.0
2009-03-30 15:15:00,13.58,13.61,13.56,13.57,274000.0,12.0744,12.1011,12.0566,12.0655,274000.0
2009-03-30 15:20:00,13.57,13.6,13.57,13.6,310800.0,12.0655,12.0922,12.0655,12.0922,310800.0
2009-03-30 15:25:00,13.59,13.61,13.55,13.56,401600.0,12.0833,12.1011,12.0477,12.0566,401600.0
2009-03-30 15:30:00,13.56,13.62,13.55,13.6,537600.0,12.0566,12.1099,12.0477,12.0922,537600.0
2009-03-30 15:35:00,13.6,13.62,13.56,13.56,537200.0,12.0922,12.1099,12.0566,12.0566,537200.0
2009-03-30 15:40:00,13.56,13.57,13.44,13.46,1375600.0,12.0566,12.0655,11.9499,11.9677,1375600.0
2009-03-30 15:45:00,13.45,13.47,13.4,13.41,1298000.0,11.9588,11.9766,11.9143,11.9232,1298000.0
2009-03-30 15:50:00,13.41,13.46,13.37,13.4,1974000.0,11.9232,11.9677,11.8877,11.9143,1974000.0
2009-03-30 15:55:00,13.4,13.47,13.3,13.31,3480400.0,11.9143,11.9766,11.8254,11.8343,3480400.0
2009-03-31 09:30:00,13.6,13.64,13.55,13.56,684800.0,12.0922,12.1277,12.0477,12.0566,684800.0
2009-03-31 09:35:00,13.56,13.57,13.52,13.54,804400.0,12.0566,12.0655,12.021,12.0388,804400.0
2009-03-31 09:40:00,13.54,13.56,13.46,13.53,659200.0,12.0388,12.0566,11.9677,12.0299,659200.0
2009-03-31 09:45:00,13.53,13.56,13.48,13.53,343200.0,12.0299,12.0566,11.9855,12.0299,343200.0
2009-03-31 09:50:00,13.53,13.55,13.49,13.54,444800.0,12.0299,12.0477,11.9944,12.0388,444800.0
2009-03-31 09:55:00,13.54,13.7,13.54,13.69,601600.0,12.0388,12.1811,12.0388,12.1722,601600.0
2009-03-31 10:00:00,13.68,13.78,13.68,13.75,721600.0,12.1633,12.2522,12.1633,12.2255,721600.0
2009-03-31 10:05:00,13.75,13.79,13.73,13.73,704400.0,12.2255,12.2611,12.2077,12.2077,704400.0
2009-03-31 10:10:00,13.73,13.77,13.71,13.74,466800.0,12.2077,12.2433,12.19,12.2166,466800.0
2009-03-31 10:15:00,13.74,13.85,13.72,13.85,689600.0,12.2166,12.3144,12.1989,12.3144,689600.0
2009-03-31 10:20:00,13.85,13.89,13.8,13.8,548000.0,12.3144,12.35,12.27,12.27,548000.0
2009-03-31 10:25:00,13.8,13.83,13.78,13.81,684400.0,12.27,12.2967,12.2522,12.2789,684400.0
2009-03-31 10:30:00,13.82,13.88,13.81,13.88,436000.0,12.2878,12.3411,12.2789,12.3411,436000.0
2009-03-31 10:35:00,13.88,13.92,13.88,13.88,402800.0,12.3411,12.3767,12.3411,12.3411,402800.0
2009-03-31 10:40:00,13.89,13.94,13.88,13.92,433200.0,12.35,12.3945,12.3411,12.3767,433200.0
2009-03-31 10:45:00,13.91,13.92,13.87,13.88,460400.0,12.3678,12.3767,12.3322,12.3411,460400.0
2009-03-31 10:50:00,13.87,13.93,13.87,13.9,413600.0,12.3322,12.3856,12.3322,12.3589,413600.0
2009-03-31 10:55:00,13.9,13.9,13.86,13.88,708400.0,12.3589,12.3589,12.3233,12.3411,708400.0
2009-03-31 11:00:00,13.88,13.92,13.87,13.87,382800.0,12.3411,12.3767,12.3322,12.3322,382800.0
2009-03-31 11:05:00,13.87,13.91,13.86,13.9,354800.0,12.3322,12.3678,12.3233,12.3589,354800.0
2009-03-31 11:10:00,13.9,13.94,13.9,13.93,982400.0,12.3589,12.3945,12.3589,12.3856,982400.0
2009-03-31 11:15:00,13.93,13.96,13.92,13.94,510400.0,12.3856,12.4122,12.3767,12.3945,510400.0
2009-03-31 11:20:00,13.94,13.99,13.94,13.99,593600.0,12.3945,12.4389,12.3945,12.4389,593600.0
2009-03-31 11:25:00,13.99,14.01,13.94,13.96,711600.0,12.4389,12.4567,12.3945,12.4122,711600.0
2009-03-31 11:30:00,13.96,13.97,13.95,13.97,561600.0,12.4122,12.4211,12.4034,12.4211,561600.0
2009-03-31 11:35:00,13.97,14.01,13.95,14.0,424800.0,12.4211,12.4567,12.4034,12.4478,424800.0
2009-03-31 11:40:00,14.0,14.05,14.0,14.05,624800.0,12.4478,12.4923,12.4478,12.4923,624800.0
2009-03-31 11:45:00,14.05,14.05,14.0,14.0,407600.0,12.4923,12.4923,12.4478,12.4478,407600.0
2009-03-31 11:50:00,14.0,14.02,14.0,14.01,368000.0,12.4478,12.4656,12.4478,12.4567,368000.0
2009-03-31 11:55:00,14.01,14.06,13.99,14.03,738400.0,12.4567,12.5012,12.4389,12.4745,738400.0
2009-03-31 12:00:00,14.03,14.03,13.96,14.01,744800.0,12.4745,12.4745,12.4122,12.4567,744800.0
2009-03-31 12:05:00,14.01,14.01,13.96,13.99,200800.0,12.4567,12.4567,12.4122,12.4389,200800.0
2009-03-31 12:10:00,13.98,13.99,13.92,13.95,398000.0,12.43,12.4389,12.3767,12.4034,398000.0
2009-03-31 12:15:00,13.95,13.96,13.93,13.93,267600.0,12.4034,12.4122,12.3856,12.3856,267600.0
2009-03-31 12:20:00,13.94,13.95,13.9,13.93,1305200.0,12.3945,12.4034,12.3589,12.3856,1305200.0
2009-03-31 12:25:00,13.94,13.94,13.9,13.92,310800.0,12.3945,12.3945,12.3589,12.3767,310800.0
2009-03-31 12:30:00,13.92,13.94,13.91,13.93,253200.0,12.3767,12.3945,12.3678,12.3856,253200.0
2009-03-31 12:35:00,13.93,13.94,13.93,13.93,215600.0,12.3856,12.3945,12.3856,12.3856,215600.0
2009-03-31 12:40:00,13.93,13.93,13.88,13.88,314800.0,12.3856,12.3856,12.3411,12.3411,314800.0
2009-03-31 12:45:00,13.88,13.88,13.88,13.88,279200.0,12.3411,12.3411,12.3411,12.3411,279200.0
2009-03-31 12:50:00,13.88,13.89,13.88,13.88,183600.0,12.3411,12.35,12.3411,12.3411,183600.0
2009-03-31 12:55:00,13.88,13.9,13.88,13.89,272400.0,12.3411,12.3589,12.3411,12.35,272400.0
2009-03-31 13:00:00,13.89,13.94,13.89,13.93,286400.0,12.35,12.3945,12.35,12.3856,286400.0
2009-03-31 13:05:00,13.94,13.94,13.89,13.9,615200.0,12.3945,12.3945,12.35,12.3589,615200.0
2009-03-31 13:10:00,13.9,13.91,13.9,13.9,234800.0,12.3589,12.3678,12.3589,12.3589,234800.0
2009-03-31 13:15:00,13.9,13.93,13.9,13.93,253600.0,12.3589,12.3856,12.3589,12.3856,253600.0
2009-03-31 13:20:00,13.93,13.94,13.92,13.93,299600.0,12.3856,12.3945,12.3767,12.3856,299600.0
2009-03-31 13:25:00,13.93,13.93,13.88,13.88,183600.0,12.3856,12.3856,12.3411,12.3411,183600.0
2009-03-31 13:30:00,13.88,13.9,13.88,13.89,193600.0,12.3411,12.3589,12.3411,12.35,193600.0
2009-03-31 13:35:00,13.89,13.9,13.86,13.87,323200.0,12.35,12.3589,12.3233,12.3322,323200.0
2009-03-31 13:40:00,13.87,13.87,13.82,13.85,252800.0,12.3322,12.3322,12.2878,12.3144,252800.0
2009-03-31 13:45:00,13.85,13.86,13.84,13.85,234800.0,12.3144,12.3233,12.3056,12.3144,234800.0
2009-03-31 13:50:00,13.85,13.85,13.83,13.85,224000.0,12.3144,12.3144,12.2967,12.3144,224000.0
2009-03-31 13:55:00,13.85,13.88,13.84,13.88,183200.0,12.3144,12.3411,12.3056,12.3411,183200.0
2009-03-31 14:00:00,13.88,13.88,13.86,13.88,338000.0,12.3411,12.3411,12.3233,12.3411,338000.0
2009-03-31 14:05:00,13.88,13.92,13.86,13.86,723200.0,12.3411,12.3767,12.3233,12.3233,723200.0
2009-03-31 14:10:00,13.86,13.89,13.86,13.88,248400.0,12.3233,12.35,12.3233,12.3411,248400.0
2009-03-31 14:15:00,13.88,13.95,13.88,13.93,437600.0,12.3411,12.4034,12.3411,12.3856,437600.0
2009-03-31 14:20:00,13.93,13.97,13.93,13.95,1520400.0,12.3856,12.4211,12.3856,12.4034,1520400.0
2009-03-31 14:25:00,13.94,13.99,13.93,13.99,543200.0,12.3945,12.4389,12.3856,12.4389,543200.0
2009-03-31 14:30:00,13.98,14.0,13.95,13.95,996000.0,12.43,12.4478,12.4034,12.4034,996000.0
2009-03-31 14:35:00,13.95,13.99,13.93,13.97,461600.0,12.4034,12.4389,12.3856,12.4211,461600.0
2009-03-31 14:40:00,13.97,13.97,13.94,13.95,871600.0,12.4211,12.4211,12.3945,12.4034,871600.0
2009-03-31 14:45:00,13.95,13.97,13.95,13.95,453600.0,12.4034,12.4211,12.4034,12.4034,453600.0
2009-03-31 14:50:00,13.95,13.95,13.93,13.94,515600.0,12.4034,12.4034,12.3856,12.3945,515600.0
2009-03-31 14:55:00,13.94,13.94,13.86,13.86,613600.0,12.3945,12.3945,12.3233,12.3233,613600.0
2009-03-31 15:00:00,13.87,13.87,13.84,13.85,448000.0,12.3322,12.3322,12.3056,12.3144,448000.0
2009-03-31 15:05:00,13.85,13.87,13.85,13.87,483600.0,12.3144,12.3322,12.3144,12.3322,483600.0
2009-03-31 15:10:00,13.87,13.88,13.81,13.85,568000.0,12.3322,12.3411,12.2789,12.3144,568000.0
2009-03-31 15:15:00,13.85,13.88,13.84,13.86,364800.0,12.3144,12.3411,12.3056,12.3233,364800.0
2009-03-31 15:20:00,13.85,13.88,13.85,13.88,419200.0,12.3144,12.3411,12.3144,12.3411,419200.0
2009-03-31 15:25:00,13.88,13.9,13.86,13.9,800800.0,12.3411,12.3589,12.3233,12.3589,800800.0
2009-03-31 15:30:00,13.89,13.9,13.85,13.85,767200.0,12.35,12.3589,12.3144,12.3144,767200.0
2009-03-31 15:35:00,13.85,13.86,13.78,13.82,622400.0,12.3144,12.3233,12.2522,12.2878,622400.0
2009-03-31 15:40:00,13.82,13.91,13.82,13.87,1097200.0,12.2878,12.3678,12.2878,12.3322,1097200.0
2009-03-31 15:45:00,13.87,13.9,13.84,13.85,1185600.0,12.3322,12.3589,12.3056,12.3144,1185600.0
2009-03-31 15:50:00,13.85,13.91,13.85,13.9,1677200.0,12.3144,12.3678,12.3144,12.3589,1677200.0
2009-03-31 15:55:00,13.9,13.91,13.85,13.87,2687200.0,12.3589,12.3678,12.3144,12.3322,2687200.0
2009-04-01 09:30:00,13.69,13.72,13.53,13.53,1127200.0,12.1722,12.1989,12.0299,12.0299,1127200.0
2009-04-01 09:35:00,13.53,13.61,13.52,13.58,825600.0,12.0299,12.1011,12.021,12.0744,825600.0
2009-04-01 09:40:00,13.57,13.59,13.54,13.54,642400.0,12.0655,12.0833,12.0388,12.0388,642400.0
2009-04-01 09:45:00,13.54,13.55,13.48,13.49,866800.0,12.0388,12.0477,11.9855,11.9944,866800.0
2009-04-01 09:50:00,13.5,13.58,13.48,13.55,944000.0,12.0032,12.0744,11.9855,12.0477,944000.0
2009-04-01 09:55:00,13.54,13.65,13.54,13.6,682800.0,12.0388,12.1366,12.0388,12.0922,682800.0
2009-04-01 10:00:00,13.61,13.66,13.59,13.61,782000.0,12.1011,12.1455,12.0833,12.1011,782000.0
2009-04-01 10:05:00,13.61,13.64,13.53,13.56,604800.0,12.1011,12.1277,12.0299,12.0566,604800.0
2009-04-01 10:10:00,13.56,13.65,13.55,13.63,587600.0,12.0566,12.1366,12.0477,12.1188,587600.0
2009-04-01 10:15:00,13.63,13.7,13.6,13.7,598400.0,12.1188,12.1811,12.0922,12.1811,598400.0
2009-04-01 10:20:00,13.7,13.84,13.69,13.76,1496400.0,12.1811,12.3056,12.1722,12.2344,1496400.0
2009-04-01 10:25:00,13.76,13.76,13.62,13.65,529600.0,12.2344,12.2344,12.1099,12.1366,529600.0
2009-04-01 10:30:00,13.65,13.65,13.61,13.63,426800.0,12.1366,12.1366,12.1011,12.1188,426800.0
2009-04-01 10:35:00,13.63,13.65,13.6,13.62,451200.0,12.1188,12.1366,12.0922,12.1099,451200.0
2009-04-01 10:40:00,13.62,13.63,13.56,13.58,733200.0,12.1099,12.1188,12.0566,12.0744,733200.0
2009-04-01 10:45:00,13.58,13.63,13.56,13.6,520400.0,12.0744,12.1188,12.0566,12.0922,520400.0
2009-04-01 10:50:00,13.6,13.61,13.55,13.58,477200.0,12.0922,12.1011,12.0477,12.0744,477200.0
2009-04-01 10:55:00,13.58,13.68,13.58,13.63,780800.0,12.0744,12.1633,12.0744,12.1188,780800.0
2009-04-01 11:00:00,13.63,13.66,13.62,13.63,206400.0,12.1188,12.1455,12.1099,12.1188,206400.0
2009-04-01 11:05:00,13.63,13.67,13.63,13.65,200800.0,12.1188,12.1544,12.1188,12.1366,200800.0
2009-04-01 11:10:00,13.65,13.74,13.65,13.69,534800.0,12.1366,12.2166,12.1366,12.1722,534800.0
2009-04-01 11:15:00,13.69,13.9,13.69,13.87,1226000.0,12.1722,12.3589,12.1722,12.3322,1226000.0
2009-04-01 11:20:00,13.87,13.88,13.83,13.84,992400.0,12.3322,12.3411,12.2967,12.3056,992400.0
2009-04-01 11:25:00,13.84,13.84,13.81,13.84,588400.0,12.3056,12.3056,12.2789,12.3056,588400.0
2009-04-01 11:30:00,13.84,13.87,13.83,13.86,476800.0,12.3056,12.3322,12.2967,12.3233,476800.0
2009-04-01 11:35:00,13.85,13.85,13.79,13.81,267600.0,12.3144,12.3144,12.2611,12.2789,267600.0
2009-04-01 11:40:00,13.81,13.89,13.81,13.88,630400.0,12.2789,12.35,12.2789,12.3411,630400.0
2009-04-01 11:45:00,13.88,13.9,13.83,13.83,420000.0,12.3411,12.3589,12.2967,12.2967,420000.0
2009-04-01 11:50:00,13.84,13.87,13.81,13.81,246800.0,12.3056,12.3322,12.2789,12.2789,246800.0
2009-04-01 11:55:00,13.81,13.89,13.81,13.88,365600.0,12.2789,12.35,12.2789,12.3411,365600.0
2009-04-01 12:00:00,13.89,13.94,13.85,13.88,512400.0,12.35,12.3945,12.3144,12.3411,512400.0
2009-04-01 12:05:00,13.88,13.94,13.86,13.88,309600.0,12.3411,12.3945,12.3233,12.3411,309600.0
2009-04-01 12:10:00,13.88,13.92,13.85,13.91,355600.0,12.3411,12.3767,12.3144,12.3678,355600.0
2009-04-01 12:15:00,13.91,13.91,13.88,13.9,460000.0,12.3678,12.3678,12.3411,12.3589,460000.0
2009-04-01 12:20:00,13.91,13.94,13.88,13.91,288800.0,12.3678,12.3945,12.3411,12.3678,288800.0
2009-04-01 12:25:00,13.91,13.92,13.9,13.92,211200.0,12.3678,12.3767,12.3589,12.3767,211200.0
2009-04-01 12:30:00,13.92,13.96,13.92,13.93,413600.0,12.3767,12.4122,12.3767,12.3856,413600.0
2009-04-01 12:35:00,13.93,13.93,13.9,13.93,262000.0,12.3856,12.3856,12.3589,12.3856,262000.0
2009-04-01 12:40:00,13.93,13.95,13.92,13.94,280400.0,12.3856,12.4034,12.3767,12.3945,280400.0
2009-04-01 12:45:00,13.95,14.0,13.94,13.99,430400.0,12.4034,12.4478,12.3945,12.4389,430400.0
2009-04-01 12:50:00,13.99,13.99,13.93,13.93,408400.0,12.4389,12.4389,12.3856,12.3856,408400.0
2009-04-01 12:55:00,13.94,13.95,13.87,13.88,342800.0,12.3945,12.4034,12.3322,12.3411,342800.0
2009-04-01 13:00:00,13.88,13.92,13.87,13.88,264800.0,12.3411,12.3767,12.3322,12.3411,264800.0
2009-04-01 13:05:00,13.87,13.9,13.85,13.86,236400.0,12.3322,12.3589,12.3144,12.3233,236400.0
2009-04-01 13:10:00,13.86,13.89,13.85,13.88,258800.0,12.3233,12.35,12.3144,12.3411,258800.0
2009-04-01 13:15:00,13.87,13.9,13.85,13.85,140000.0,12.3322,12.3589,12.3144,12.3144,140000.0
2009-04-01 13:20:00,13.85,13.87,13.83,13.84,266800.0,12.3144,12.3322,12.2967,12.3056,266800.0
2009-04-01 13:25:00,13.84,13.87,13.81,13.86,165600.0,12.3056,12.3322,12.2789,12.3233,165600.0
2009-04-01 13:30:00,13.86,13.86,13.8,13.82,196000.0,12.3233,12.3233,12.27,12.2878,196000.0
2009-04-01 13:35:00,13.82,13.88,13.81,13.87,268000.0,12.2878,12.3411,12.2789,12.3322,268000.0
2009-04-01 13:40:00,13.87,13.89,13.84,13.87,233600.0,12.3322,12.35,12.3056,12.3322,233600.0
2009-04-01 13:45:00,13.87,13.87,13.8,13.8,186400.0,12.3322,12.3322,12.27,12.27,186400.0
2009-04-01 13:50:00,13.8,13.85,13.79,13.81,268800.0,12.27,12.3144,12.2611,12.2789,268800.0
2009-04-01 13:55:00,13.81,13.82,13.79,13.8,180800.0,12.2789,12.2878,12.2611,12.27,180800.0
2009-04-01 14:00:00,13.8,13.8,13.77,13.78,268800.0,12.27,12.27,12.2433,12.2522,268800.0
2009-04-01 14:05:00,13.78,13.81,13.77,13.78,246800.0,12.2522,12.2789,12.2433,12.2522,246800.0
2009-04-01 14:10:00,13.78,13.79,13.76,13.78,221200.0,12.2522,12.2611,12.2344,12.2522,221200.0
2009-04-01 14:15:00,13.79,13.82,13.77,13.77,260800.0,12.2611,12.2878,12.2433,12.2433,260800.0
2009-04-01 14:20:00,13.77,13.78,13.74,13.76,248400.0,12.2433,12.2522,12.2166,12.2344,248400.0
2009-04-01 14:25:00,13.76,13.79,13.74,13.78,193200.0,12.2344,12.2611,12.2166,12.2522,193200.0
2009-04-01 14:30:00,13.78,13.84,13.78,13.84,240800.0,12.2522,12.3056,12.2522,12.3056,240800.0
2009-04-01 14:35:00,13.84,13.85,13.79,13.79,122000.0,12.3056,12.3144,12.2611,12.2611,122000.0
2009-04-01 14:40:00,13.79,13.8,13.76,13.76,137200.0,12.2611,12.27,12.2344,12.2344,137200.0
2009-04-01 14:45:00,13.75,13.76,13.72,13.74,301200.0,12.2255,12.2344,12.1989,12.2166,301200.0
2009-04-01 14:50:00,13.74,13.75,13.66,13.66,659600.0,12.2166,12.2255,12.1455,12.1455,659600.0
2009-04-01 14:55:00,13.66,13.67,13.57,13.58,959200.0,12.1455,12.1544,12.0655,12.0744,959200.0
2009-04-01 15:00:00,13.58,13.59,13.5,13.52,1169200.0,12.0744,12.0833,12.0032,12.021,1169200.0
2009-04-01 15:05:00,13.52,13.63,13.52,13.53,730000.0,12.021,12.1188,12.021,12.0299,730000.0
2009-04-01 15:10:00,13.53,13.55,13.52,13.53,742800.0,12.0299,12.0477,12.021,12.0299,742800.0
2009-04-01 15:15:00,13.53,13.53,13.41,13.43,1281200.0,12.0299,12.0299,11.9232,11.941,1281200.0
2009-04-01 15:20:00,13.43,13.49,13.42,13.47,702400.0,11.941,11.9944,11.9321,11.9766,702400.0
2009-04-01 15:25:00,13.47,13.51,13.46,13.49,750800.0,11.9766,12.0121,11.9677,11.9944,750800.0
2009-04-01 15:30:00,13.5,13.54,13.49,13.54,988000.0,12.0032,12.0388,11.9944,12.0388,988000.0
2009-04-01 15:35:00,13.55,13.58,13.54,13.56,604400.0,12.0477,12.0744,12.0388,12.0566,604400.0
2009-04-01 15:40:00,13.56,13.58,13.52,13.53,952400.0,12.0566,12.0744,12.021,12.0299,952400.0
2009-04-01 15:45:00,13.53,13.55,13.51,13.52,532400.0,12.0299,12.0477,12.0121,12.021,532400.0
2009-04-01 15:50:00,13.52,13.58,13.52,13.56,1174800.0,12.021,12.0744,12.021,12.0566,1174800.0
2009-04-01 15:55:00,13.57,13.63,13.55,13.6,1416800.0,12.0655,12.1188,12.0477,12.0922,1416800.0
2009-04-02 09:30:00,13.87,14.19,13.83,14.1,2439200.0,12.3322,12.6167,12.2967,12.5367,2439200.0
2009-04-02 09:35:00,14.09,14.12,13.95,13.99,1392400.0,12.5278,12.5545,12.4034,12.4389,1392400.0
2009-04-02 09:40:00,13.98,13.99,13.86,13.94,952800.0,12.43,12.4389,12.3233,12.3945,952800.0
2009-04-02 09:45:00,13.94,14.03,13.91,14.03,1161200.0,12.3945,12.4745,12.3678,12.4745,1161200.0
2009-04-02 09:50:00,14.03,14.06,13.97,14.03,932000.0,12.4745,12.5012,12.4211,12.4745,932000.0
2009-04-02 09:55:00,14.03,14.13,14.01,14.1,1035600.0,12.4745,12.5634,12.4567,12.5367,1035600.0
2009-04-02 10:00:00,14.11,14.14,14.04,14.13,1171600.0,12.5456,12.5723,12.4834,12.5634,1171600.0
2009-04-02 10:05:00,14.13,14.28,14.12,14.26,2017200.0,12.5634,12.6968,12.5545,12.679,2017200.0
2009-04-02 10:10:00,14.24,14.26,14.06,14.07,926800.0,12.6612,12.679,12.5012,12.5101,926800.0
2009-04-02 10:15:00,14.07,14.08,13.98,14.01,1328400.0,12.5101,12.5189,12.43,12.4567,1328400.0
2009-04-02 10:20:00,14.01,14.03,13.93,13.99,907600.0,12.4567,12.4745,12.3856,12.4389,907600.0
2009-04-02 10:25:00,13.99,14.06,13.88,13.91,810800.0,12.4389,12.5012,12.3411,12.3678,810800.0
2009-04-02 10:30:00,13.91,13.99,13.88,13.88,420400.0,12.3678,12.4389,12.3411,12.3411,420400.0
2009-04-02 10:35:00,13.88,13.94,13.88,13.89,536800.0,12.3411,12.3945,12.3411,12.35,536800.0
2009-04-02 10:40:00,13.89,13.94,13.88,13.92,383200.0,12.35,12.3945,12.3411,12.3767,383200.0
2009-04-02 10:45:00,13.92,13.92,13.88,13.88,448000.0,12.3767,12.3767,12.3411,12.3411,448000.0
2009-04-02 10:50:00,13.88,13.88,13.83,13.88,541200.0,12.3411,12.3411,12.2967,12.3411,541200.0
2009-04-02 10:55:00,13.88,13.99,13.88,13.97,596400.0,12.3411,12.4389,12.3411,12.4211,596400.0
2009-04-02 11:00:00,13.98,14.11,13.96,14.1,1254400.0,12.43,12.5456,12.4122,12.5367,1254400.0
2009-04-02 11:05:00,14.1,14.15,14.06,14.07,720400.0,12.5367,12.5812,12.5012,12.5101,720400.0
2009-04-02 11:10:00,14.06,14.19,14.05,14.16,1032400.0,12.5012,12.6167,12.4923,12.5901,1032400.0
2009-04-02 11:15:00,14.15,14.17,14.09,14.1,574400.0,12.5812,12.599,12.5278,12.5367,574400.0
2009-04-02 11:20:00,14.1,14.22,14.1,14.22,892400.0,12.5367,12.6434,12.5367,12.6434,892400.0
2009-04-02 11:25:00,14.22,14.26,14.13,14.14,1021200.0,12.6434,12.679,12.5634,12.5723,1021200.0
2009-04-02 11:30:00,14.14,14.16,14.13,14.15,318400.0,12.5723,12.5901,12.5634,12.5812,318400.0
2009-04-02 11:35:00,14.15,14.19,14.14,14.18,223200.0,12.5812,12.6167,12.5723,12.6079,223200.0
2009-04-02 11:40:00,14.18,14.2,14.1,14.1,210800.0,12.6079,12.6256,12.5367,12.5367,210800.0
2009-04-02 11:45:00,14.1,14.14,14.1,14.12,221200.0,12.5367,12.5723,12.5367,12.5545,221200.0
2009-04-02 11:50:00,14.11,14.11,14.07,14.08,184400.0,12.5456,12.5456,12.5101,12.5189,184400.0
2009-04-02 11:55:00,14.08,14.12,14.08,14.12,170800.0,12.5189,12.5545,12.5189,12.5545,170800.0
2009-04-02 12:00:00,14.11,14.12,14.06,14.06,163600.0,12.5456,12.5545,12.5012,12.5012,163600.0
2009-04-02 12:05:00,14.07,14.11,14.06,14.09,171200.0,12.5101,12.5456,12.5012,12.5278,171200.0
2009-04-02 12:10:00,14.09,14.09,14.02,14.06,288800.0,12.5278,12.5278,12.4656,12.5012,288800.0
2009-04-02 12:15:00,14.07,14.11,14.06,14.08,231600.0,12.5101,12.5456,12.5012,12.5189,231600.0
2009-04-02 12:20:00,14.08,14.12,14.06,14.06,281200.0,12.5189,12.5545,12.5012,12.5012,281200.0
2009-04-02 12:25:00,14.06,14.06,14.03,14.03,210800.0,12.5012,12.5012,12.4745,12.4745,210800.0
2009-04-02 12:30:00,14.04,14.07,13.99,14.07,312800.0,12.4834,12.5101,12.4389,12.5101,312800.0
2009-04-02 12:35:00,14.07,14.15,14.07,14.15,338000.0,12.5101,12.5812,12.5101,12.5812,338000.0
2009-04-02 12:40:00,14.15,14.21,14.15,14.21,437200.0,12.5812,12.6345,12.5812,12.6345,437200.0
2009-04-02 12:45:00,14.21,14.23,14.21,14.22,343200.0,12.6345,12.6523,12.6345,12.6434,343200.0
2009-04-02 12:50:00,14.22,14.26,14.22,14.22,488800.0,12.6434,12.679,12.6434,12.6434,488800.0
2009-04-02 12:55:00,14.22,14.22,14.18,14.19,352800.0,12.6434,12.6434,12.6079,12.6167,352800.0
2009-04-02 13:00:00,14.19,14.24,14.19,14.24,222000.0,12.6167,12.6612,12.6167,12.6612,222000.0
2009-04-02 13:05:00,14.24,14.24,14.17,14.18,425200.0,12.6612,12.6612,12.599,12.6079,425200.0
2009-04-02 13:10:00,14.18,14.18,14.15,14.18,278800.0,12.6079,12.6079,12.5812,12.6079,278800.0
2009-04-02 13:15:00,14.18,14.2,14.18,14.19,196400.0,12.6079,12.6256,12.6079,12.6167,196400.0
2009-04-02 13:20:00,14.2,14.2,14.08,14.09,266800.0,12.6256,12.6256,12.5189,12.5278,266800.0
2009-04-02 13:25:00,14.09,14.1,14.06,14.06,234800.0,12.5278,12.5367,12.5012,12.5012,234800.0
2009-04-02 13:30:00,14.07,14.11,14.06,14.08,451200.0,12.5101,12.5456,12.5012,12.5189,451200.0
2009-04-02 13:35:00,14.07,14.07,13.95,13.97,505200.0,12.5101,12.5101,12.4034,12.4211,505200.0
2009-04-02 13:40:00,13.97,14.0,13.95,13.99,158800.0,12.4211,12.4478,12.4034,12.4389,158800.0
2009-04-02 13:45:00,13.99,14.03,13.98,13.99,171600.0,12.4389,12.4745,12.43,12.4389,171600.0
2009-04-02 13:50:00,13.99,14.04,13.97,14.02,153600.0,12.4389,12.4834,12.4211,12.4656,153600.0
2009-04-02 13:55:00,14.02,14.02,13.95,13.95,214800.0,12.4656,12.4656,12.4034,12.4034,214800.0
2009-04-02 14:00:00,13.97,13.99,13.96,13.99,128800.0,12.4211,12.4389,12.4122,12.4389,128800.0
2009-04-02 14:05:00,14.0,14.02,13.96,13.99,189200.0,12.4478,12.4656,12.4122,12.4389,189200.0
2009-04-02 14:10:00,13.99,14.0,13.97,13.98,148000.0,12.4389,12.4478,12.4211,12.43,148000.0
2009-04-02 14:15:00,13.98,13.98,13.94,13.97,182800.0,12.43,12.43,12.3945,12.4211,182800.0
2009-04-02 14:20:00,13.97,14.02,13.97,13.98,176400.0,12.4211,12.4656,12.4211,12.43,176400.0
2009-04-02 14:25:00,13.98,14.04,13.98,14.02,286400.0,12.43,12.4834,12.43,12.4656,286400.0
2009-04-02 14:30:00,14.02,14.06,14.02,14.04,292400.0,12.4656,12.5012,12.4656,12.4834,292400.0
2009-04-02 14:35:00,14.03,14.06,14.03,14.04,428000.0,12.4745,12.5012,12.4745,12.4834,428000.0
2009-04-02 14:40:00,14.03,14.03,13.98,13.99,539600.0,12.4745,12.4745,12.43,12.4389,539600.0
2009-04-02 14:45:00,13.99,13.99,13.93,13.94,624400.0,12.4389,12.4389,12.3856,12.3945,624400.0
2009-04-02 14:50:00,13.94,13.96,13.9,13.9,343200.0,12.3945,12.4122,12.3589,12.3589,343200.0
2009-04-02 14:55:00,13.9,13.94,13.9,13.92,180000.0,12.3589,12.3945,12.3589,12.3767,180000.0
2009-04-02 15:00:00,13.92,13.97,13.92,13.96,255600.0,12.3767,12.4211,12.3767,12.4122,255600.0
2009-04-02 15:05:00,13.95,13.96,13.9,13.94,376800.0,12.4034,12.4122,12.3589,12.3945,376800.0
2009-04-02 15:10:00,13.94,13.99,13.93,13.99,583200.0,12.3945,12.4389,12.3856,12.4389,583200.0
2009-04-02 15:15:00,13.99,14.01,13.95,13.97,437200.0,12.4389,12.4567,12.4034,12.4211,437200.0
2009-04-02 15:20:00,13.97,14.0,13.93,13.98,513200.0,12.4211,12.4478,12.3856,12.43,513200.0
2009-04-02 15:25:00,13.97,13.99,13.93,13.95,297600.0,12.4211,12.4389,12.3856,12.4034,297600.0
2009-04-02 15:30:00,13.94,13.98,13.94,13.97,435200.0,12.3945,12.43,12.3945,12.4211,435200.0
2009-04-02 15:35:00,13.97,13.99,13.92,13.93,512000.0,12.4211,12.4389,12.3767,12.3856,512000.0
2009-04-02 15:40:00,13.92,13.95,13.91,13.91,576800.0,12.3767,12.4034,12.3678,12.3678,576800.0
2009-04-02 15:45:00,13.91,13.91,13.88,13.91,829200.0,12.3678,12.3678,12.3411,12.3678,829200.0
2009-04-02 15:50:00,13.91,13.93,13.84,13.88,1499600.0,12.3678,12.3856,12.3056,12.3411,1499600.0
2009-04-02 15:55:00,13.88,13.91,13.78,13.89,2126400.0,12.3411,12.3678,12.2522,12.35,2126400.0
2009-04-03 09:30:00,13.82,13.99,13.82,13.87,504800.0,12.2878,12.4389,12.2878,12.3322,504800.0
2009-04-03 09:35:00,13.88,14.04,13.88,13.97,666000.0,12.3411,12.4834,12.3411,12.4211,666000.0
2009-04-03 09:40:00,13.95,14.05,13.94,14.03,466000.0,12.4034,12.4923,12.3945,12.4745,466000.0
2009-04-03 09:45:00,14.03,14.03,13.94,13.96,475600.0,12.4745,12.4745,12.3945,12.4122,475600.0
2009-04-03 09:50:00,13.97,14.0,13.96,13.97,362000.0,12.4211,12.4478,12.4122,12.4211,362000.0
2009-04-03 09:55:00,13.97,14.02,13.91,13.97,378800.0,12.4211,12.4656,12.3678,12.4211,378800.0
2009-04-03 10:00:00,13.98,14.04,13.97,13.99,294000.0,12.43,12.4834,12.4211,12.4389,294000.0
2009-04-03 10:05:00,13.99,14.1,13.97,14.08,412000.0,12.4389,12.5367,12.4211,12.5189,412000.0
2009-04-03 10:10:00,14.08,14.13,14.04,14.12,348000.0,12.5189,12.5634,12.4834,12.5545,348000.0
2009-04-03 10:15:00,14.11,14.19,14.08,14.15,678400.0,12.5456,12.6167,12.5189,12.5812,678400.0
2009-04-03 10:20:00,14.15,14.17,14.09,14.16,401200.0,12.5812,12.599,12.5278,12.5901,401200.0
2009-04-03 10:25:00,14.17,14.29,14.15,14.29,1063200.0,12.599,12.7057,12.5812,12.7057,1063200.0
2009-04-03 10:30:00,14.29,14.31,14.22,14.26,762800.0,12.7057,12.7234,12.6434,12.679,762800.0
2009-04-03 10:35:00,14.26,14.38,14.26,14.36,853200.0,12.679,12.7857,12.679,12.7679,853200.0
2009-04-03 10:40:00,14.36,14.44,14.35,14.43,905600.0,12.7679,12.839,12.759,12.8301,905600.0
2009-04-03 10:45:00,14.42,14.46,14.39,14.46,788800.0,12.8212,12.8568,12.7946,12.8568,788800.0
2009-04-03 10:50:00,14.46,14.49,14.41,14.48,909200.0,12.8568,12.8835,12.8124,12.8746,909200.0
2009-04-03 10:55:00,14.48,14.49,14.4,14.47,884000.0,12.8746,12.8835,12.8035,12.8657,884000.0
2009-04-03 11:00:00,14.47,14.69,14.46,14.65,2444400.0,12.8657,13.0613,12.8568,13.0257,2444400.0
2009-04-03 11:05:00,14.65,14.66,14.58,14.63,1274800.0,13.0257,13.0346,12.9635,13.008,1274800.0
2009-04-03 11:10:00,14.62,14.69,14.6,14.65,985600.0,12.9991,13.0613,12.9813,13.0257,985600.0
2009-04-03 11:15:00,14.65,14.67,14.61,14.65,856400.0,13.0257,13.0435,12.9902,13.0257,856400.0
2009-04-03 11:20:00,14.65,14.79,14.65,14.77,2419200.0,13.0257,13.1502,13.0257,13.1324,2419200.0
2009-04-03 11:25:00,14.77,14.82,14.72,14.73,1837200.0,13.1324,13.1769,13.088,13.0969,1837200.0
2009-04-03 11:30:00,14.73,14.79,14.67,14.74,1544800.0,13.0969,13.1502,13.0435,13.1058,1544800.0
2009-04-03 11:35:00,14.74,14.85,14.74,14.8,1140400.0,13.1058,13.2036,13.1058,13.1591,1140400.0
2009-04-03 11:40:00,14.8,14.84,14.76,14.76,672000.0,13.1591,13.1947,13.1236,13.1236,672000.0
2009-04-03 11:45:00,14.76,14.8,14.69,14.79,1029200.0,13.1236,13.1591,13.0613,13.1502,1029200.0
2009-04-03 11:50:00,14.79,14.87,14.78,14.79,698000.0,13.1502,13.2214,13.1413,13.1502,698000.0
2009-04-03 11:55:00,14.78,14.84,14.76,14.84,713600.0,13.1413,13.1947,13.1236,13.1947,713600.0
2009-04-03 12:00:00,14.83,14.89,14.81,14.88,836400.0,13.1858,13.2391,13.168,13.2302,836400.0
2009-04-03 12:05:00,14.88,14.91,14.85,14.87,825200.0,13.2302,13.2569,13.2036,13.2214,825200.0
2009-04-03 12:10:00,14.88,14.95,14.85,14.95,783200.0,13.2302,13.2925,13.2036,13.2925,783200.0
2009-04-03 12:15:00,14.96,14.97,14.91,14.94,624000.0,13.3014,13.3103,13.2569,13.2836,624000.0
2009-04-03 12:20:00,14.94,14.95,14.84,14.9,726000.0,13.2836,13.2925,13.1947,13.248,726000.0
2009-04-03 12:25:00,14.9,14.9,14.83,14.88,418400.0,13.248,13.248,13.1858,13.2302,418400.0
2009-04-03 12:30:00,14.88,14.88,14.79,14.8,592400.0,13.2302,13.2302,13.1502,13.1591,592400.0
2009-04-03 12:35:00,14.8,14.88,14.8,14.85,484000.0,13.1591,13.2302,13.1591,13.2036,484000.0
2009-04-03 12:40:00,14.86,14.9,14.84,14.87,332800.0,13.2125,13.248,13.1947,13.2214,332800.0
2009-04-03 12:45:00,14.87,14.87,14.79,14.81,380000.0,13.2214,13.2214,13.1502,13.168,380000.0
2009-04-03 12:50:00,14.81,14.85,14.8,14.81,312400.0,13.168,13.2036,13.1591,13.168,312400.0
2009-04-03 12:55:00,14.81,14.83,14.76,14.81,270800.0,13.168,13.1858,13.1236,13.168,270800.0
2009-04-03 13:00:00,14.81,14.85,14.81,14.84,213200.0,13.168,13.2036,13.168,13.1947,213200.0
2009-04-03 13:05:00,14.83,14.86,14.81,14.82,300000.0,13.1858,13.2125,13.168,13.1769,300000.0
2009-04-03 13:10:00,14.82,14.85,14.82,14.85,225600.0,13.1769,13.2036,13.1769,13.2036,225600.0
2009-04-03 13:15:00,14.84,14.92,14.84,14.87,589200.0,13.1947,13.2658,13.1947,13.2214,589200.0
2009-04-03 13:20:00,14.87,14.88,14.85,14.87,270400.0,13.2214,13.2302,13.2036,13.2214,270400.0
2009-04-03 13:25:00,14.87,14.92,14.87,14.92,254400.0,13.2214,13.2658,13.2214,13.2658,254400.0
2009-04-03 13:30:00,14.92,14.92,14.87,14.87,239600.0,13.2658,13.2658,13.2214,13.2214,239600.0
2009-04-03 13:35:00,14.87,14.89,14.85,14.88,261600.0,13.2214,13.2391,13.2036,13.2302,261600.0
2009-04-03 13:40:00,14.88,14.9,14.87,14.89,138400.0,13.2302,13.248,13.2214,13.2391,138400.0
2009-04-03 13:45:00,14.89,14.91,14.88,14.88,206400.0,13.2391,13.2569,13.2302,13.2302,206400.0
2009-04-03 13:50:00,14.89,14.91,14.86,14.89,332000.0,13.2391,13.2569,13.2125,13.2391,332000.0
2009-04-03 13:55:00,14.9,14.97,14.89,14.97,504000.0,13.248,13.3103,13.2391,13.3103,504000.0
2009-04-03 14:00:00,14.97,14.98,14.91,14.92,730800.0,13.3103,13.3192,13.2569,13.2658,730800.0
2009-04-03 14:05:00,14.91,14.91,14.8,14.81,934400.0,13.2569,13.2569,13.1591,13.168,934400.0
2009-04-03 14:10:00,14.81,14.84,14.79,14.84,305600.0,13.168,13.1947,13.1502,13.1947,305600.0
2009-04-03 14:15:00,14.84,14.84,14.78,14.8,400400.0,13.1947,13.1947,13.1413,13.1591,400400.0
2009-04-03 14:20:00,14.81,14.81,14.74,14.75,515600.0,13.168,13.168,13.1058,13.1147,515600.0
2009-04-03 14:25:00,14.75,14.76,14.74,14.74,469600.0,13.1147,13.1236,13.1058,13.1058,469600.0
2009-04-03 14:30:00,14.74,14.76,14.67,14.72,689600.0,13.1058,13.1236,13.0435,13.088,689600.0
2009-04-03 14:35:00,14.72,14.76,14.7,14.73,336400.0,13.088,13.1236,13.0702,13.0969,336400.0
2009-04-03 14:40:00,14.73,14.74,14.68,14.69,392400.0,13.0969,13.1058,13.0524,13.0613,392400.0
2009-04-03 14:45:00,14.69,14.74,14.67,14.71,424800.0,13.0613,13.1058,13.0435,13.0791,424800.0
2009-04-03 14:50:00,14.71,14.74,14.71,14.72,194400.0,13.0791,13.1058,13.0791,13.088,194400.0
2009-04-03 14:55:00,14.72,14.82,14.71,14.79,443200.0,13.088,13.1769,13.0791,13.1502,443200.0
2009-04-03 15:00:00,14.79,14.8,14.74,14.77,355600.0,13.1502,13.1591,13.1058,13.1324,355600.0
2009-04-03 15:05:00,14.78,14.83,14.77,14.83,557200.0,13.1413,13.1858,13.1324,13.1858,557200.0
2009-04-03 15:10:00,14.83,14.84,14.8,14.8,477200.0,13.1858,13.1947,13.1591,13.1591,477200.0
2009-04-03 15:15:00,14.81,14.86,14.8,14.86,344000.0,13.168,13.2125,13.1591,13.2125,344000.0
2009-04-03 15:20:00,14.85,14.9,14.84,14.89,705600.0,13.2036,13.248,13.1947,13.2391,705600.0
2009-04-03 15:25:00,14.89,14.93,14.87,14.88,853200.0,13.2391,13.2747,13.2214,13.2302,853200.0
2009-04-03 15:30:00,14.88,14.9,14.86,14.9,978800.0,13.2302,13.248,13.2125,13.248,978800.0
2009-04-03 15:35:00,14.9,14.92,14.83,14.87,836000.0,13.248,13.2658,13.1858,13.2214,836000.0
2009-04-03 15:40:00,14.87,14.96,14.86,14.91,1268400.0,13.2214,13.3014,13.2125,13.2569,1268400.0
2009-04-03 15:45:00,14.91,14.94,14.87,14.89,666400.0,13.2569,13.2836,13.2214,13.2391,666400.0
2009-04-03 15:50:00,14.89,14.94,14.85,14.93,1187200.0,13.2391,13.2836,13.2036,13.2747,1187200.0
2009-04-03 15:55:00,14.93,15.04,14.93,15.02,3129600.0,13.2747,13.3725,13.2747,13.3547,3129600.0
2009-04-06 09:30:00,14.68,14.68,14.51,14.52,2156000.0,13.0524,13.0524,12.9013,12.9102,2156000.0
2009-04-06 09:35:00,14.52,14.52,14.44,14.5,1562400.0,12.9102,12.9102,12.839,12.8924,1562400.0
2009-04-06 09:40:00,14.49,14.61,14.45,14.59,2146400.0,12.8835,12.9902,12.8479,12.9724,2146400.0
2009-04-06 09:45:00,14.59,14.7,14.56,14.63,1029200.0,12.9724,13.0702,12.9457,13.008,1029200.0
2009-04-06 09:50:00,14.63,14.7,14.6,14.69,1088000.0,13.008,13.0702,12.9813,13.0613,1088000.0
2009-04-06 09:55:00,14.69,14.69,14.56,14.6,736800.0,13.0613,13.0613,12.9457,12.9813,736800.0
2009-04-06 10:00:00,14.6,14.69,14.53,14.67,1086000.0,12.9813,13.0613,12.9191,13.0435,1086000.0
2009-04-06 10:05:00,14.67,14.77,14.61,14.74,1068000.0,13.0435,13.1324,12.9902,13.1058,1068000.0
2009-04-06 10:10:00,14.74,14.83,14.72,14.73,1332400.0,13.1058,13.1858,13.088,13.0969,1332400.0
2009-04-06 10:15:00,14.74,14.75,14.62,14.65,968800.0,13.1058,13.1147,12.9991,13.0257,968800.0
2009-04-06 10:20:00,14.63,14.71,14.58,14.68,818400.0,13.008,13.0791,12.9635,13.0524,818400.0
2009-04-06 10:25:00,14.68,14.76,14.56,14.59,947600.0,13.0524,13.1236,12.9457,12.9724,947600.0
2009-04-06 10:30:00,14.59,14.65,14.56,14.63,492000.0,12.9724,13.0257,12.9457,13.008,492000.0
2009-04-06 10:35:00,14.64,14.67,14.62,14.67,329200.0,13.0169,13.0435,12.9991,13.0435,329200.0
2009-04-06 10:40:00,14.67,14.73,14.66,14.68,404000.0,13.0435,13.0969,13.0346,13.0524,404000.0
2009-04-06 10:45:00,14.69,14.71,14.65,14.67,391200.0,13.0613,13.0791,13.0257,13.0435,391200.0
2009-04-06 10:50:00,14.68,14.81,14.67,14.8,703600.0,13.0524,13.168,13.0435,13.1591,703600.0
2009-04-06 10:55:00,14.8,14.82,14.72,14.77,632000.0,13.1591,13.1769,13.088,13.1324,632000.0
2009-04-06 11:00:00,14.77,14.77,14.65,14.67,400000.0,13.1324,13.1324,13.0257,13.0435,400000.0
2009-04-06 11:05:00,14.66,14.74,14.64,14.74,270000.0,13.0346,13.1058,13.0169,13.1058,270000.0
2009-04-06 11:10:00,14.74,14.74,14.66,14.67,434400.0,13.1058,13.1058,13.0346,13.0435,434400.0
2009-04-06 11:15:00,14.67,14.74,14.66,14.73,157600.0,13.0435,13.1058,13.0346,13.0969,157600.0
2009-04-06 11:20:00,14.73,14.73,14.68,14.7,198400.0,13.0969,13.0969,13.0524,13.0702,198400.0
2009-04-06 11:25:00,14.7,14.74,14.67,14.72,263600.0,13.0702,13.1058,13.0435,13.088,263600.0
2009-04-06 11:30:00,14.72,14.76,14.71,14.74,309200.0,13.088,13.1236,13.0791,13.1058,309200.0
2009-04-06 11:35:00,14.74,14.74,14.7,14.71,388800.0,13.1058,13.1058,13.0702,13.0791,388800.0
2009-04-06 11:40:00,14.71,14.72,14.65,14.69,303600.0,13.0791,13.088,13.0257,13.0613,303600.0
2009-04-06 11:45:00,14.69,14.71,14.67,14.69,123600.0,13.0613,13.0791,13.0435,13.0613,123600.0
2009-04-06 11:50:00,14.69,14.7,14.63,14.63,248000.0,13.0613,13.0702,13.008,13.008,248000.0
2009-04-06 11:55:00,14.63,14.73,14.63,14.72,364800.0,13.008,13.0969,13.008,13.088,364800.0
2009-04-06 12:00:00,14.72,14.81,14.72,14.79,1087600.0,13.088,13.168,13.088,13.1502,1087600.0
2009-04-06 12:05:00,14.78,14.91,14.78,14.9,999200.0,13.1413,13.2569,13.1413,13.248,999200.0
2009-04-06 12:10:00,14.9,14.96,14.84,14.86,577600.0,13.248,13.3014,13.1947,13.2125,577600.0
2009-04-06 12:15:00,14.86,14.86,14.77,14.78,555600.0,13.2125,13.2125,13.1324,13.1413,555600.0
2009-04-06 12:20:00,14.78,14.82,14.77,14.77,325600.0,13.1413,13.1769,13.1324,13.1324,325600.0
2009-04-06 12:25:00,14.77,14.81,14.74,14.81,363600.0,13.1324,13.168,13.1058,13.168,363600.0
2009-04-06 12:30:00,14.81,14.83,14.8,14.81,231600.0,13.168,13.1858,13.1591,13.168,231600.0
2009-04-06 12:35:00,14.81,14.81,14.77,14.8,126800.0,13.168,13.168,13.1324,13.1591,126800.0
2009-04-06 12:40:00,14.8,14.86,14.8,14.83,261600.0,13.1591,13.2125,13.1591,13.1858,261600.0
2009-04-06 12:45:00,14.83,14.84,14.77,14.79,236400.0,13.1858,13.1947,13.1324,13.1502,236400.0
2009-04-06 12:50:00,14.78,14.81,14.77,14.81,191600.0,13.1413,13.168,13.1324,13.168,191600.0
2009-04-06 12:55:00,14.81,14.85,14.8,14.84,188000.0,13.168,13.2036,13.1591,13.1947,188000.0
2009-04-06 13:00:00,14.84,14.86,14.8,14.81,187600.0,13.1947,13.2125,13.1591,13.168,187600.0
2009-04-06 13:05:00,14.81,14.85,14.81,14.83,116400.0,13.168,13.2036,13.168,13.1858,116400.0
2009-04-06 13:10:00,14.83,14.86,14.81,14.86,215600.0,13.1858,13.2125,13.168,13.2125,215600.0
2009-04-06 13:15:00,14.86,14.87,14.83,14.86,358000.0,13.2125,13.2214,13.1858,13.2125,358000.0
2009-04-06 13:20:00,14.86,14.86,14.84,14.85,263200.0,13.2125,13.2125,13.1947,13.2036,263200.0
2009-04-06 13:25:00,14.85,14.88,14.84,14.88,308000.0,13.2036,13.2302,13.1947,13.2302,308000.0
2009-04-06 13:30:00,14.88,14.88,14.79,14.83,439600.0,13.2302,13.2302,13.1502,13.1858,439600.0
2009-04-06 13:35:00,14.84,14.84,14.8,14.82,212400.0,13.1947,13.1947,13.1591,13.1769,212400.0
2009-04-06 13:40:00,14.82,14.84,14.81,14.81,398000.0,13.1769,13.1947,13.168,13.168,398000.0
2009-04-06 13:45:00,14.81,14.88,14.81,14.85,234800.0,13.168,13.2302,13.168,13.2036,234800.0
2009-04-06 13:50:00,14.85,14.89,14.83,14.84,309200.0,13.2036,13.2391,13.1858,13.1947,309200.0
2009-04-06 13:55:00,14.84,14.86,14.82,14.83,248000.0,13.1947,13.2125,13.1769,13.1858,248000.0
2009-04-06 14:00:00,14.82,14.89,14.81,14.87,239200.0,13.1769,13.2391,13.168,13.2214,239200.0
2009-04-06 14:05:00,14.87,14.94,14.87,14.93,536400.0,13.2214,13.2836,13.2214,13.2747,536400.0
2009-04-06 14:10:00,14.93,14.95,14.85,14.89,560000.0,13.2747,13.2925,13.2036,13.2391,560000.0
2009-04-06 14:15:00,14.89,14.93,14.83,14.92,426400.0,13.2391,13.2747,13.1858,13.2658,426400.0
2009-04-06 14:20:00,14.92,14.93,14.9,14.93,214800.0,13.2658,13.2747,13.248,13.2747,214800.0
2009-04-06 14:25:00,14.93,14.95,14.92,14.95,279200.0,13.2747,13.2925,13.2658,13.2925,279200.0
2009-04-06 14:30:00,14.95,14.97,14.9,14.94,415600.0,13.2925,13.3103,13.248,13.2836,415600.0
2009-04-06 14:35:00,14.94,14.95,14.86,14.88,371200.0,13.2836,13.2925,13.2125,13.2302,371200.0
2009-04-06 14:40:00,14.88,14.95,14.87,14.94,252000.0,13.2302,13.2925,13.2214,13.2836,252000.0
2009-04-06 14:45:00,14.95,14.99,14.93,14.98,530800.0,13.2925,13.3281,13.2747,13.3192,530800.0
2009-04-06 14:50:00,14.98,15.01,14.92,14.95,836800.0,13.3192,13.3458,13.2658,13.2925,836800.0
2009-04-06 14:55:00,14.95,15.01,14.93,14.96,502400.0,13.2925,13.3458,13.2747,13.3014,502400.0
2009-04-06 15:00:00,14.96,14.97,14.88,14.93,373200.0,13.3014,13.3103,13.2302,13.2747,373200.0
2009-04-06 15:05:00,14.93,14.94,14.9,14.93,290800.0,13.2747,13.2836,13.248,13.2747,290800.0
2009-04-06 15:10:00,14.93,14.94,14.88,14.9,351600.0,13.2747,13.2836,13.2302,13.248,351600.0
2009-04-06 15:15:00,14.9,14.96,14.89,14.94,682800.0,13.248,13.3014,13.2391,13.2836,682800.0
2009-04-06 15:20:00,14.94,14.95,14.9,14.91,405200.0,13.2836,13.2925,13.248,13.2569,405200.0
2009-04-06 15:25:00,14.91,14.93,14.88,14.9,448800.0,13.2569,13.2747,13.2302,13.248,448800.0
2009-04-06 15:30:00,14.89,14.94,14.84,14.9,684000.0,13.2391,13.2836,13.1947,13.248,684000.0
2009-04-06 15:35:00,14.9,14.9,14.81,14.81,640800.0,13.248,13.248,13.168,13.168,640800.0
2009-04-06 15:40:00,14.81,14.83,14.76,14.78,776400.0,13.168,13.1858,13.1236,13.1413,776400.0
2009-04-06 15:45:00,14.78,14.79,14.69,14.69,872400.0,13.1413,13.1502,13.0613,13.0613,872400.0
2009-04-06 15:50:00,14.69,14.86,14.69,14.83,1073200.0,13.0613,13.2125,13.0613,13.1858,1073200.0
2009-04-06 15:55:00,14.83,14.88,14.79,14.79,1230000.0,13.1858,13.2302,13.1502,13.1502,1230000.0
2009-04-07 09:30:00,14.6,14.69,14.57,14.6,503600.0,12.9813,13.0613,12.9546,12.9813,503600.0
2009-04-07 09:35:00,14.61,14.63,14.47,14.5,1030400.0,12.9902,13.008,12.8657,12.8924,1030400.0
2009-04-07 09:40:00,14.5,14.53,14.47,14.5,472400.0,12.8924,12.9191,12.8657,12.8924,472400.0
2009-04-07 09:45:00,14.5,14.54,14.48,14.49,622400.0,12.8924,12.9279,12.8746,12.8835,622400.0
2009-04-07 09:50:00,14.49,14.57,14.47,14.54,550000.0,12.8835,12.9546,12.8657,12.9279,550000.0
2009-04-07 09:55:00,14.53,14.56,14.48,14.55,703200.0,12.9191,12.9457,12.8746,12.9368,703200.0
2009-04-07 10:00:00,14.55,14.57,14.5,14.53,408000.0,12.9368,12.9546,12.8924,12.9191,408000.0
2009-04-07 10:05:00,14.53,14.56,14.49,14.52,456000.0,12.9191,12.9457,12.8835,12.9102,456000.0
2009-04-07 10:10:00,14.52,14.53,14.48,14.51,287600.0,12.9102,12.9191,12.8746,12.9013,287600.0
2009-04-07 10:15:00,14.51,14.55,14.48,14.49,236800.0,12.9013,12.9368,12.8746,12.8835,236800.0
2009-04-07 10:20:00,14.49,14.51,14.46,14.5,556000.0,12.8835,12.9013,12.8568,12.8924,556000.0
2009-04-07 10:25:00,14.5,14.56,14.49,14.55,471600.0,12.8924,12.9457,12.8835,12.9368,471600.0
2009-04-07 10:30:00,14.55,14.63,14.55,14.62,391600.0,12.9368,13.008,12.9368,12.9991,391600.0
2009-04-07 10:35:00,14.62,14.65,14.59,14.61,333600.0,12.9991,13.0257,12.9724,12.9902,333600.0
2009-04-07 10:40:00,14.61,14.67,14.61,14.65,729600.0,12.9902,13.0435,12.9902,13.0257,729600.0
2009-04-07 10:45:00,14.66,14.66,14.59,14.61,752800.0,13.0346,13.0346,12.9724,12.9902,752800.0
2009-04-07 10:50:00,14.61,14.63,14.58,14.63,159600.0,12.9902,13.008,12.9635,13.008,159600.0
2009-04-07 10:55:00,14.62,14.63,14.54,14.56,191200.0,12.9991,13.008,12.9279,12.9457,191200.0
2009-04-07 11:00:00,14.56,14.56,14.53,14.54,201600.0,12.9457,12.9457,12.9191,12.9279,201600.0
2009-04-07 11:05:00,14.53,14.56,14.52,14.54,300800.0,12.9191,12.9457,12.9102,12.9279,300800.0
2009-04-07 11:10:00,14.54,14.55,14.54,14.54,74800.0,12.9279,12.9368,12.9279,12.9279,74800.0
2009-04-07 11:15:00,14.54,14.57,14.53,14.57,115600.0,12.9279,12.9546,12.9191,12.9546,115600.0
2009-04-07 11:20:00,14.56,14.57,14.54,14.56,120400.0,12.9457,12.9546,12.9279,12.9457,120400.0
2009-04-07 11:25:00,14.56,14.57,14.55,14.55,110000.0,12.9457,12.9546,12.9368,12.9368,110000.0
2009-04-07 11:30:00,14.55,14.56,14.53,14.53,426000.0,12.9368,12.9457,12.9191,12.9191,426000.0
2009-04-07 11:35:00,14.53,14.55,14.52,14.52,337600.0,12.9191,12.9368,12.9102,12.9102,337600.0
2009-04-07 11:40:00,14.53,14.55,14.5,14.53,392000.0,12.9191,12.9368,12.8924,12.9191,392000.0
2009-04-07 11:45:00,14.54,14.55,14.53,14.55,118800.0,12.9279,12.9368,12.9191,12.9368,118800.0
2009-04-07 11:50:00,14.55,14.55,14.52,14.53,79600.0,12.9368,12.9368,12.9102,12.9191,79600.0
2009-04-07 11:55:00,14.53,14.53,14.52,14.52,42400.0,12.9191,12.9191,12.9102,12.9102,42400.0
2009-04-07 12:00:00,14.53,14.55,14.52,14.52,118400.0,12.9191,12.9368,12.9102,12.9102,118400.0
2009-04-07 12:05:00,14.52,14.53,14.51,14.53,127600.0,12.9102,12.9191,12.9013,12.9191,127600.0
2009-04-07 12:10:00,14.52,14.55,14.52,14.53,124400.0,12.9102,12.9368,12.9102,12.9191,124400.0
2009-04-07 12:15:00,14.53,14.53,14.5,14.5,116800.0,12.9191,12.9191,12.8924,12.8924,116800.0
2009-04-07 12:20:00,14.5,14.51,14.48,14.48,168800.0,12.8924,12.9013,12.8746,12.8746,168800.0
2009-04-07 12:25:00,14.49,14.49,14.43,14.44,448400.0,12.8835,12.8835,12.8301,12.839,448400.0
2009-04-07 12:30:00,14.44,14.49,14.42,14.47,212800.0,12.839,12.8835,12.8212,12.8657,212800.0
2009-04-07 12:35:00,14.47,14.47,14.39,14.39,367600.0,12.8657,12.8657,12.7946,12.7946,367600.0
2009-04-07 12:40:00,14.39,14.41,14.38,14.41,226000.0,12.7946,12.8124,12.7857,12.8124,226000.0
2009-04-07 12:45:00,14.41,14.43,14.39,14.4,137600.0,12.8124,12.8301,12.7946,12.8035,137600.0
2009-04-07 12:50:00,14.4,14.42,14.39,14.4,111600.0,12.8035,12.8212,12.7946,12.8035,111600.0
2009-04-07 12:55:00,14.4,14.41,14.39,14.41,114800.0,12.8035,12.8124,12.7946,12.8124,114800.0
2009-04-07 13:00:00,14.4,14.42,14.38,14.4,203200.0,12.8035,12.8212,12.7857,12.8035,203200.0
2009-04-07 13:05:00,14.41,14.43,14.4,14.42,240800.0,12.8124,12.8301,12.8035,12.8212,240800.0
2009-04-07 13:10:00,14.43,14.43,14.39,14.4,279600.0,12.8301,12.8301,12.7946,12.8035,279600.0
2009-04-07 13:15:00,14.4,14.41,14.35,14.37,504000.0,12.8035,12.8124,12.759,12.7768,504000.0
2009-04-07 13:20:00,14.37,14.4,14.36,14.39,221600.0,12.7768,12.8035,12.7679,12.7946,221600.0
2009-04-07 13:25:00,14.39,14.4,14.38,14.4,88400.0,12.7946,12.8035,12.7857,12.8035,88400.0
2009-04-07 13:30:00,14.39,14.42,14.37,14.37,235600.0,12.7946,12.8212,12.7768,12.7768,235600.0
2009-04-07 13:35:00,14.37,14.41,14.37,14.4,162800.0,12.7768,12.8124,12.7768,12.8035,162800.0
2009-04-07 13:40:00,14.41,14.44,14.41,14.43,168000.0,12.8124,12.839,12.8124,12.8301,168000.0
2009-04-07 13:45:00,14.43,14.45,14.42,14.43,93600.0,12.8301,12.8479,12.8212,12.8301,93600.0
2009-04-07 13:50:00,14.43,14.49,14.42,14.49,169200.0,12.8301,12.8835,12.8212,12.8835,169200.0
2009-04-07 13:55:00,14.48,14.49,14.46,14.46,77200.0,12.8746,12.8835,12.8568,12.8568,77200.0
2009-04-07 14:00:00,14.47,14.47,14.43,14.43,79200.0,12.8657,12.8657,12.8301,12.8301,79200.0
2009-04-07 14:05:00,14.42,14.43,14.37,14.38,350800.0,12.8212,12.8301,12.7768,12.7857,350800.0
2009-04-07 14:10:00,14.38,14.43,14.38,14.43,94400.0,12.7857,12.8301,12.7857,12.8301,94400.0
2009-04-07 14:15:00,14.43,14.43,14.37,14.37,236800.0,12.8301,12.8301,12.7768,12.7768,236800.0
2009-04-07 14:20:00,14.38,14.38,14.35,14.35,197600.0,12.7857,12.7857,12.759,12.759,197600.0
2009-04-07 14:25:00,14.35,14.37,14.35,14.35,136800.0,12.759,12.7768,12.759,12.759,136800.0
2009-04-07 14:30:00,14.35,14.36,14.34,14.36,124000.0,12.759,12.7679,12.7501,12.7679,124000.0
2009-04-07 14:35:00,14.36,14.37,14.34,14.34,113200.0,12.7679,12.7768,12.7501,12.7501,113200.0
2009-04-07 14:40:00,14.34,14.37,14.34,14.35,174400.0,12.7501,12.7768,12.7501,12.759,174400.0
2009-04-07 14:45:00,14.35,14.38,14.34,14.35,211600.0,12.759,12.7857,12.7501,12.759,211600.0
2009-04-07 14:50:00,14.36,14.41,14.36,14.36,203200.0,12.7679,12.8124,12.7679,12.7679,203200.0
2009-04-07 14:55:00,14.36,14.4,14.35,14.39,150800.0,12.7679,12.8035,12.759,12.7946,150800.0
2009-04-07 15:00:00,14.39,14.39,14.33,14.33,438000.0,12.7946,12.7946,12.7412,12.7412,438000.0
2009-04-07 15:05:00,14.34,14.35,14.31,14.35,305200.0,12.7501,12.759,12.7234,12.759,305200.0
2009-04-07 15:10:00,14.35,14.42,14.35,14.38,372400.0,12.759,12.8212,12.759,12.7857,372400.0
2009-04-07 15:15:00,14.39,14.4,14.36,14.4,214400.0,12.7946,12.8035,12.7679,12.8035,214400.0
2009-04-07 15:20:00,14.4,14.41,14.36,14.41,330800.0,12.8035,12.8124,12.7679,12.8124,330800.0
2009-04-07 15:25:00,14.41,14.42,14.37,14.38,228400.0,12.8124,12.8212,12.7768,12.7857,228400.0
2009-04-07 15:30:00,14.37,14.43,14.37,14.43,311600.0,12.7768,12.8301,12.7768,12.8301,311600.0
2009-04-07 15:35:00,14.43,14.44,14.38,14.39,353200.0,12.8301,12.839,12.7857,12.7946,353200.0
2009-04-07 15:40:00,14.38,14.41,14.37,14.41,495600.0,12.7857,12.8124,12.7768,12.8124,495600.0
2009-04-07 15:45:00,14.41,14.49,14.41,14.44,1068400.0,12.8124,12.8835,12.8124,12.839,1068400.0
2009-04-07 15:50:00,14.45,14.48,14.37,14.37,963200.0,12.8479,12.8746,12.7768,12.7768,963200.0
2009-04-07 15:55:00,14.38,14.38,14.27,14.28,2176400.0,12.7857,12.7857,12.6879,12.6968,2176400.0
2009-04-08 09:30:00,14.45,14.45,14.38,14.39,266000.0,12.8479,12.8479,12.7857,12.7946,266000.0
2009-04-08 09:35:00,14.39,14.43,14.35,14.4,345200.0,12.7946,12.8301,12.759,12.8035,345200.0
2009-04-08 09:40:00,14.4,14.42,14.39,14.4,319200.0,12.8035,12.8212,12.7946,12.8035,319200.0
2009-04-08 09:45:00,14.41,14.42,14.35,14.36,317600.0,12.8124,12.8212,12.759,12.7679,317600.0
2009-04-08 09:50:00,14.35,14.36,14.29,14.31,350800.0,12.759,12.7679,12.7057,12.7234,350800.0
2009-04-08 09:55:00,14.31,14.33,14.29,14.29,216400.0,12.7234,12.7412,12.7057,12.7057,216400.0
2009-04-08 10:00:00,14.3,14.33,14.29,14.29,223600.0,12.7146,12.7412,12.7057,12.7057,223600.0
2009-04-08 10:05:00,14.29,14.32,14.28,14.31,245600.0,12.7057,12.7323,12.6968,12.7234,245600.0
2009-04-08 10:10:00,14.31,14.31,14.2,14.24,720000.0,12.7234,12.7234,12.6256,12.6612,720000.0
2009-04-08 10:15:00,14.22,14.23,14.15,14.16,524400.0,12.6434,12.6523,12.5812,12.5901,524400.0
2009-04-08 10:20:00,14.15,14.22,14.13,14.14,990400.0,12.5812,12.6434,12.5634,12.5723,990400.0
2009-04-08 10:25:00,14.15,14.18,14.13,14.16,247600.0,12.5812,12.6079,12.5634,12.5901,247600.0
2009-04-08 10:30:00,14.15,14.18,14.1,14.12,420400.0,12.5812,12.6079,12.5367,12.5545,420400.0
2009-04-08 10:35:00,14.13,14.19,14.13,14.18,278400.0,12.5634,12.6167,12.5634,12.6079,278400.0
2009-04-08 10:40:00,14.18,14.2,14.15,14.17,274400.0,12.6079,12.6256,12.5812,12.599,274400.0
2009-04-08 10:45:00,14.17,14.19,14.12,14.13,264400.0,12.599,12.6167,12.5545,12.5634,264400.0
2009-04-08 10:50:00,14.12,14.17,14.11,14.15,248400.0,12.5545,12.599,12.5456,12.5812,248400.0
2009-04-08 10:55:00,14.15,14.19,14.14,14.18,207200.0,12.5812,12.6167,12.5723,12.6079,207200.0
2009-04-08 11:00:00,14.18,14.24,14.17,14.22,319200.0,12.6079,12.6612,12.599,12.6434,319200.0
2009-04-08 11:05:00,14.22,14.25,14.21,14.24,372000.0,12.6434,12.6701,12.6345,12.6612,372000.0
2009-04-08 11:10:00,14.24,14.25,14.23,14.25,440400.0,12.6612,12.6701,12.6523,12.6701,440400.0
2009-04-08 11:15:00,14.25,14.29,14.25,14.27,392000.0,12.6701,12.7057,12.6701,12.6879,392000.0
2009-04-08 11:20:00,14.26,14.33,14.26,14.32,640000.0,12.679,12.7412,12.679,12.7323,640000.0
2009-04-08 11:25:00,14.32,14.36,14.32,14.34,426400.0,12.7323,12.7679,12.7323,12.7501,426400.0
2009-04-08 11:30:00,14.34,14.34,14.26,14.29,424000.0,12.7501,12.7501,12.679,12.7057,424000.0
2009-04-08 11:35:00,14.29,14.31,14.28,14.31,298000.0,12.7057,12.7234,12.6968,12.7234,298000.0
2009-04-08 11:40:00,14.31,14.34,14.29,14.34,141200.0,12.7234,12.7501,12.7057,12.7501,141200.0
2009-04-08 11:45:00,14.34,14.39,14.34,14.38,597600.0,12.7501,12.7946,12.7501,12.7857,597600.0
2009-04-08 11:50:00,14.38,14.42,14.36,14.39,279600.0,12.7857,12.8212,12.7679,12.7946,279600.0
2009-04-08 11:55:00,14.39,14.4,14.35,14.35,194400.0,12.7946,12.8035,12.759,12.759,194400.0
2009-04-08 12:00:00,14.35,14.36,14.31,14.36,142000.0,12.759,12.7679,12.7234,12.7679,142000.0
2009-04-08 12:05:00,14.36,14.38,14.32,14.33,142000.0,12.7679,12.7857,12.7323,12.7412,142000.0
2009-04-08 12:10:00,14.33,14.33,14.3,14.31,136800.0,12.7412,12.7412,12.7146,12.7234,136800.0
2009-04-08 12:15:00,14.31,14.33,14.28,14.33,202400.0,12.7234,12.7412,12.6968,12.7412,202400.0
2009-04-08 12:20:00,14.33,14.38,14.32,14.35,216000.0,12.7412,12.7857,12.7323,12.759,216000.0
2009-04-08 12:25:00,14.35,14.4,14.34,14.34,259200.0,12.759,12.8035,12.7501,12.7501,259200.0
2009-04-08 12:30:00,14.35,14.37,14.33,14.36,124800.0,12.759,12.7768,12.7412,12.7679,124800.0
2009-04-08 12:35:00,14.36,14.36,14.33,14.36,88400.0,12.7679,12.7679,12.7412,12.7679,88400.0
2009-04-08 12:40:00,14.36,14.39,14.36,14.37,172800.0,12.7679,12.7946,12.7679,12.7768,172800.0
2009-04-08 12:45:00,14.36,14.37,14.33,14.33,92400.0,12.7679,12.7768,12.7412,12.7412,92400.0
2009-04-08 12:50:00,14.34,14.37,14.33,14.35,123200.0,12.7501,12.7768,12.7412,12.759,123200.0
2009-04-08 12:55:00,14.35,14.38,14.35,14.36,100800.0,12.759,12.7857,12.759,12.7679,100800.0
2009-04-08 13:00:00,14.36,14.42,14.35,14.4,371600.0,12.7679,12.8212,12.759,12.8035,371600.0
2009-04-08 13:05:00,14.4,14.44,14.39,14.4,387600.0,12.8035,12.839,12.7946,12.8035,387600.0
2009-04-08 13:10:00,14.4,14.43,14.37,14.4,354000.0,12.8035,12.8301,12.7768,12.8035,354000.0
2009-04-08 13:15:00,14.4,14.41,14.36,14.37,150000.0,12.8035,12.8124,12.7679,12.7768,150000.0
2009-04-08 13:20:00,14.38,14.44,14.38,14.44,140800.0,12.7857,12.839,12.7857,12.839,140800.0
2009-04-08 13:25:00,14.43,14.45,14.4,14.42,167600.0,12.8301,12.8479,12.8035,12.8212,167600.0
2009-04-08 13:30:00,14.43,14.45,14.43,14.45,133600.0,12.8301,12.8479,12.8301,12.8479,133600.0
2009-04-08 13:35:00,14.45,14.45,14.38,14.4,170800.0,12.8479,12.8479,12.7857,12.8035,170800.0
2009-04-08 13:40:00,14.4,14.43,14.4,14.43,59600.0,12.8035,12.8301,12.8035,12.8301,59600.0
2009-04-08 13:45:00,14.42,14.44,14.42,14.44,81600.0,12.8212,12.839,12.8212,12.839,81600.0
2009-04-08 13:50:00,14.44,14.47,14.43,14.43,167200.0,12.839,12.8657,12.8301,12.8301,167200.0
2009-04-08 13:55:00,14.43,14.46,14.41,14.45,196000.0,12.8301,12.8568,12.8124,12.8479,196000.0
2009-04-08 14:00:00,14.45,14.46,14.38,14.4,419600.0,12.8479,12.8568,12.7857,12.8035,419600.0
2009-04-08 14:05:00,14.4,14.44,14.4,14.42,220800.0,12.8035,12.839,12.8035,12.8212,220800.0
2009-04-08 14:10:00,14.42,14.47,14.41,14.46,193600.0,12.8212,12.8657,12.8124,12.8568,193600.0
2009-04-08 14:15:00,14.46,14.46,14.38,14.39,262400.0,12.8568,12.8568,12.7857,12.7946,262400.0
2009-04-08 14:20:00,14.39,14.39,14.34,14.37,253200.0,12.7946,12.7946,12.7501,12.7768,253200.0
2009-04-08 14:25:00,14.37,14.41,14.36,14.4,299600.0,12.7768,12.8124,12.7679,12.8035,299600.0
2009-04-08 14:30:00,14.4,14.42,14.4,14.41,252800.0,12.8035,12.8212,12.8035,12.8124,252800.0
2009-04-08 14:35:00,14.41,14.42,14.38,14.4,199200.0,12.8124,12.8212,12.7857,12.8035,199200.0
2009-04-08 14:40:00,14.4,14.43,14.38,14.42,151200.0,12.8035,12.8301,12.7857,12.8212,151200.0
2009-04-08 14:45:00,14.42,14.42,14.4,14.41,98000.0,12.8212,12.8212,12.8035,12.8124,98000.0
2009-04-08 14:50:00,14.41,14.41,14.34,14.34,303200.0,12.8124,12.8124,12.7501,12.7501,303200.0
2009-04-08 14:55:00,14.34,14.35,14.3,14.3,395600.0,12.7501,12.759,12.7146,12.7146,395600.0
2009-04-08 15:00:00,14.3,14.32,14.25,14.27,414400.0,12.7146,12.7323,12.6701,12.6879,414400.0
2009-04-08 15:05:00,14.27,14.32,14.26,14.3,144000.0,12.6879,12.7323,12.679,12.7146,144000.0
2009-04-08 15:10:00,14.3,14.33,14.28,14.32,195200.0,12.7146,12.7412,12.6968,12.7323,195200.0
2009-04-08 15:15:00,14.32,14.35,14.29,14.35,291200.0,12.7323,12.759,12.7057,12.759,291200.0
2009-04-08 15:20:00,14.35,14.36,14.31,14.36,147200.0,12.759,12.7679,12.7234,12.7679,147200.0
2009-04-08 15:25:00,14.36,14.37,14.33,14.33,167200.0,12.7679,12.7768,12.7412,12.7412,167200.0
2009-04-08 15:30:00,14.33,14.38,14.32,14.38,323200.0,12.7412,12.7857,12.7323,12.7857,323200.0
2009-04-08 15:35:00,14.38,14.41,14.37,14.4,199600.0,12.7857,12.8124,12.7768,12.8035,199600.0
2009-04-08 15:40:00,14.4,14.41,14.38,14.4,308000.0,12.8035,12.8124,12.7857,12.8035,308000.0
2009-04-08 15:45:00,14.4,14.42,14.36,14.41,431600.0,12.8035,12.8212,12.7679,12.8124,431600.0
2009-04-08 15:50:00,14.42,14.44,14.4,14.42,478800.0,12.8212,12.839,12.8035,12.8212,478800.0
2009-04-08 15:55:00,14.42,14.47,14.42,14.43,1374400.0,12.8212,12.8657,12.8212,12.8301,1374400.0
2009-04-09 09:30:00,14.71,14.77,14.54,14.71,1080800.0,13.0791,13.1324,12.9279,13.0791,1080800.0
2009-04-09 09:35:00,14.71,14.72,14.58,14.71,804800.0,13.0791,13.088,12.9635,13.0791,804800.0
2009-04-09 09:40:00,14.72,14.75,14.68,14.72,548800.0,13.088,13.1147,13.0524,13.088,548800.0
2009-04-09 09:45:00,14.72,14.79,14.71,14.71,719600.0,13.088,13.1502,13.0791,13.0791,719600.0
2009-04-09 09:50:00,14.71,14.77,14.65,14.65,932400.0,13.0791,13.1324,13.0257,13.0257,932400.0
2009-04-09 09:55:00,14.65,14.69,14.65,14.66,511600.0,13.0257,13.0613,13.0257,13.0346,511600.0
2009-04-09 10:00:00,14.67,14.69,14.63,14.64,436400.0,13.0435,13.0613,13.008,13.0169,436400.0
2009-04-09 10:05:00,14.64,14.68,14.63,14.68,404000.0,13.0169,13.0524,13.008,13.0524,404000.0
2009-04-09 10:10:00,14.68,14.71,14.67,14.71,489200.0,13.0524,13.0791,13.0435,13.0791,489200.0
2009-04-09 10:15:00,14.71,14.79,14.7,14.76,713600.0,13.0791,13.1502,13.0702,13.1236,713600.0
2009-04-09 10:20:00,14.75,14.84,14.75,14.84,874400.0,13.1147,13.1947,13.1147,13.1947,874400.0
2009-04-09 10:25:00,14.84,14.88,14.83,14.86,743200.0,13.1947,13.2302,13.1858,13.2125,743200.0
2009-04-09 10:30:00,14.86,14.87,14.79,14.79,518800.0,13.2125,13.2214,13.1502,13.1502,518800.0
2009-04-09 10:35:00,14.79,14.79,14.73,14.74,447600.0,13.1502,13.1502,13.0969,13.1058,447600.0
2009-04-09 10:40:00,14.74,14.74,14.69,14.7,190800.0,13.1058,13.1058,13.0613,13.0702,190800.0
2009-04-09 10:45:00,14.69,14.76,14.67,14.76,454000.0,13.0613,13.1236,13.0435,13.1236,454000.0
2009-04-09 10:50:00,14.75,14.84,14.75,14.83,513200.0,13.1147,13.1947,13.1147,13.1858,513200.0
2009-04-09 10:55:00,14.82,14.86,14.79,14.79,272000.0,13.1769,13.2125,13.1502,13.1502,272000.0
2009-04-09 11:00:00,14.79,14.79,14.67,14.67,597600.0,13.1502,13.1502,13.0435,13.0435,597600.0
2009-04-09 11:05:00,14.67,14.72,14.64,14.7,432000.0,13.0435,13.088,13.0169,13.0702,432000.0
2009-04-09 11:10:00,14.7,14.7,14.64,14.66,329600.0,13.0702,13.0702,13.0169,13.0346,329600.0
2009-04-09 11:15:00,14.65,14.66,14.63,14.63,235600.0,13.0257,13.0346,13.008,13.008,235600.0
2009-04-09 11:20:00,14.63,14.65,14.56,14.65,575200.0,13.008,13.0257,12.9457,13.0257,575200.0
2009-04-09 11:25:00,14.65,14.71,14.6,14.69,928800.0,13.0257,13.0791,12.9813,13.0613,928800.0
2009-04-09 11:30:00,14.7,14.73,14.67,14.67,330000.0,13.0702,13.0969,13.0435,13.0435,330000.0
2009-04-09 11:35:00,14.67,14.71,14.65,14.7,117600.0,13.0435,13.0791,13.0257,13.0702,117600.0
2009-04-09 11:40:00,14.7,14.72,14.68,14.69,910400.0,13.0702,13.088,13.0524,13.0613,910400.0
2009-04-09 11:45:00,14.69,14.72,14.66,14.72,143200.0,13.0613,13.088,13.0346,13.088,143200.0
2009-04-09 11:50:00,14.72,14.72,14.67,14.67,108800.0,13.088,13.088,13.0435,13.0435,108800.0
2009-04-09 11:55:00,14.67,14.71,14.67,14.7,268800.0,13.0435,13.0791,13.0435,13.0702,268800.0
2009-04-09 12:00:00,14.7,14.71,14.69,14.69,178400.0,13.0702,13.0791,13.0613,13.0613,178400.0
2009-04-09 12:05:00,14.69,14.73,14.68,14.73,190000.0,13.0613,13.0969,13.0524,13.0969,190000.0
2009-04-09 12:10:00,14.73,14.73,14.69,14.71,193200.0,13.0969,13.0969,13.0613,13.0791,193200.0
2009-04-09 12:15:00,14.72,14.72,14.68,14.71,110800.0,13.088,13.088,13.0524,13.0791,110800.0
2009-04-09 12:20:00,14.71,14.72,14.68,14.69,173200.0,13.0791,13.088,13.0524,13.0613,173200.0
2009-04-09 12:25:00,14.7,14.7,14.67,14.69,179600.0,13.0702,13.0702,13.0435,13.0613,179600.0
2009-04-09 12:30:00,14.69,14.7,14.68,14.68,167200.0,13.0613,13.0702,13.0524,13.0524,167200.0
2009-04-09 12:35:00,14.68,14.68,14.63,14.64,213200.0,13.0524,13.0524,13.008,13.0169,213200.0
2009-04-09 12:40:00,14.64,14.67,14.63,14.67,176000.0,13.0169,13.0435,13.008,13.0435,176000.0
2009-04-09 12:45:00,14.65,14.67,14.64,14.64,134800.0,13.0257,13.0435,13.0169,13.0169,134800.0
2009-04-09 12:50:00,14.64,14.67,14.63,14.67,156000.0,13.0169,13.0435,13.008,13.0435,156000.0
2009-04-09 12:55:00,14.67,14.67,14.63,14.65,165600.0,13.0435,13.0435,13.008,13.0257,165600.0
2009-04-09 13:00:00,14.64,14.65,14.63,14.64,155200.0,13.0169,13.0257,13.008,13.0169,155200.0
2009-04-09 13:05:00,14.63,14.69,14.63,14.67,208800.0,13.008,13.0613,13.008,13.0435,208800.0
2009-04-09 13:10:00,14.67,14.71,14.65,14.71,229600.0,13.0435,13.0791,13.0257,13.0791,229600.0
2009-04-09 13:15:00,14.7,14.74,14.69,14.74,1087200.0,13.0702,13.1058,13.0613,13.1058,1087200.0
2009-04-09 13:20:00,14.74,14.79,14.74,14.76,422000.0,13.1058,13.1502,13.1058,13.1236,422000.0
2009-04-09 13:25:00,14.76,14.77,14.72,14.74,296800.0,13.1236,13.1324,13.088,13.1058,296800.0
2009-04-09 13:30:00,14.73,14.74,14.72,14.74,185600.0,13.0969,13.1058,13.088,13.1058,185600.0
2009-04-09 13:35:00,14.74,14.75,14.72,14.72,221600.0,13.1058,13.1147,13.088,13.088,221600.0
2009-04-09 13:40:00,14.72,14.73,14.7,14.73,180800.0,13.088,13.0969,13.0702,13.0969,180800.0
2009-04-09 13:45:00,14.72,14.77,14.72,14.77,256800.0,13.088,13.1324,13.088,13.1324,256800.0
2009-04-09 13:50:00,14.77,14.81,14.76,14.81,214400.0,13.1324,13.168,13.1236,13.168,214400.0
2009-04-09 13:55:00,14.81,14.84,14.79,14.84,344400.0,13.168,13.1947,13.1502,13.1947,344400.0
2009-04-09 14:00:00,14.83,14.88,14.81,14.81,869200.0,13.1858,13.2302,13.168,13.168,869200.0
2009-04-09 14:05:00,14.81,14.83,14.8,14.81,170400.0,13.168,13.1858,13.1591,13.168,170400.0
2009-04-09 14:10:00,14.81,14.81,14.76,14.79,250800.0,13.168,13.168,13.1236,13.1502,250800.0
2009-04-09 14:15:00,14.79,14.79,14.72,14.78,246000.0,13.1502,13.1502,13.088,13.1413,246000.0
2009-04-09 14:20:00,14.77,14.79,14.76,14.76,84800.0,13.1324,13.1502,13.1236,13.1236,84800.0
2009-04-09 14:25:00,14.76,14.79,14.76,14.78,156400.0,13.1236,13.1502,13.1236,13.1413,156400.0
2009-04-09 14:30:00,14.79,14.83,14.78,14.79,230000.0,13.1502,13.1858,13.1413,13.1502,230000.0
2009-04-09 14:35:00,14.79,14.81,14.78,14.81,190000.0,13.1502,13.168,13.1413,13.168,190000.0
2009-04-09 14:40:00,14.8,14.83,14.76,14.76,285200.0,13.1591,13.1858,13.1236,13.1236,285200.0
2009-04-09 14:45:00,14.77,14.78,14.76,14.76,225600.0,13.1324,13.1413,13.1236,13.1236,225600.0
2009-04-09 14:50:00,14.76,14.76,14.66,14.67,521600.0,13.1236,13.1236,13.0346,13.0435,521600.0
2009-04-09 14:55:00,14.67,14.68,14.59,14.59,642400.0,13.0435,13.0524,12.9724,12.9724,642400.0
2009-04-09 15:00:00,14.59,14.6,14.53,14.55,518800.0,12.9724,12.9813,12.9191,12.9368,518800.0
2009-04-09 15:05:00,14.55,14.59,14.5,14.58,583200.0,12.9368,12.9724,12.8924,12.9635,583200.0
2009-04-09 15:10:00,14.58,14.58,14.46,14.53,830000.0,12.9635,12.9635,12.8568,12.9191,830000.0
2009-04-09 15:15:00,14.53,14.55,14.52,14.54,440000.0,12.9191,12.9368,12.9102,12.9279,440000.0
2009-04-09 15:20:00,14.54,14.56,14.47,14.49,640800.0,12.9279,12.9457,12.8657,12.8835,640800.0
2009-04-09 15:25:00,14.5,14.52,14.41,14.48,887600.0,12.8924,12.9102,12.8124,12.8746,887600.0
2009-04-09 15:30:00,14.49,14.53,14.46,14.53,662400.0,12.8835,12.9191,12.8568,12.9191,662400.0
2009-04-09 15:35:00,14.53,14.62,14.53,14.6,1040000.0,12.9191,12.9991,12.9191,12.9813,1040000.0
2009-04-09 15:40:00,14.6,14.65,14.51,14.57,1228000.0,12.9813,13.0257,12.9013,12.9546,1228000.0
2009-04-09 15:45:00,14.57,14.66,14.55,14.66,1251600.0,12.9546,13.0346,12.9368,13.0346,1251600.0
2009-04-09 15:50:00,14.66,14.75,14.65,14.75,2379600.0,13.0346,13.1147,13.0257,13.1147,2379600.0
2009-04-09 15:55:00,14.75,14.83,14.72,14.8,3772400.0,13.1147,13.1858,13.088,13.1591,3772400.0
2009-04-13 09:30:00,14.54,14.56,14.5,14.52,444800.0,12.9279,12.9457,12.8924,12.9102,444800.0
2009-04-13 09:35:00,14.52,14.63,14.51,14.63,474000.0,12.9102,13.008,12.9013,13.008,474000.0
2009-04-13 09:40:00,14.63,14.63,14.52,14.55,364000.0,13.008,13.008,12.9102,12.9368,364000.0
2009-04-13 09:45:00,14.55,14.68,14.55,14.68,436400.0,12.9368,13.0524,12.9368,13.0524,436400.0
2009-04-13 09:50:00,14.68,14.74,14.67,14.73,551600.0,13.0524,13.1058,13.0435,13.0969,551600.0
2009-04-13 09:55:00,14.73,14.75,14.68,14.74,357200.0,13.0969,13.1147,13.0524,13.1058,357200.0
2009-04-13 10:00:00,14.74,14.74,14.52,14.54,770800.0,13.1058,13.1058,12.9102,12.9279,770800.0
2009-04-13 10:05:00,14.54,14.66,14.52,14.65,392400.0,12.9279,13.0346,12.9102,13.0257,392400.0
2009-04-13 10:10:00,14.65,14.75,14.65,14.7,436400.0,13.0257,13.1147,13.0257,13.0702,436400.0
2009-04-13 10:15:00,14.71,14.76,14.68,14.72,475200.0,13.0791,13.1236,13.0524,13.088,475200.0
2009-04-13 10:20:00,14.72,14.85,14.55,14.85,726400.0,13.088,13.2036,12.9368,13.2036,726400.0
2009-04-13 10:25:00,14.85,14.88,14.83,14.84,802400.0,13.2036,13.2302,13.1858,13.1947,802400.0
2009-04-13 10:30:00,14.84,14.87,14.78,14.79,628400.0,13.1947,13.2214,13.1413,13.1502,628400.0
2009-04-13 10:35:00,14.79,14.85,14.77,14.77,363200.0,13.1502,13.2036,13.1324,13.1324,363200.0
2009-04-13 10:40:00,14.77,14.86,14.76,14.85,308800.0,13.1324,13.2125,13.1236,13.2036,308800.0
2009-04-13 10:45:00,14.85,14.88,14.82,14.87,346400.0,13.2036,13.2302,13.1769,13.2214,346400.0
2009-04-13 10:50:00,14.87,14.9,14.85,14.87,811600.0,13.2214,13.248,13.2036,13.2214,811600.0
2009-04-13 10:55:00,14.88,14.97,14.88,14.93,630800.0,13.2302,13.3103,13.2302,13.2747,630800.0
2009-04-13 11:00:00,14.93,14.93,14.79,14.88,394400.0,13.2747,13.2747,13.1502,13.2302,394400.0
2009-04-13 11:05:00,14.88,14.91,14.8,14.8,290000.0,13.2302,13.2569,13.1591,13.1591,290000.0
2009-04-13 11:10:00,14.8,14.86,14.79,14.8,173200.0,13.1591,13.2125,13.1502,13.1591,173200.0
2009-04-13 11:15:00,14.8,14.82,14.78,14.8,120400.0,13.1591,13.1769,13.1413,13.1591,120400.0
2009-04-13 11:20:00,14.79,14.84,14.79,14.82,112000.0,13.1502,13.1947,13.1502,13.1769,112000.0
2009-04-13 11:25:00,14.83,14.88,14.83,14.86,167200.0,13.1858,13.2302,13.1858,13.2125,167200.0
2009-04-13 11:30:00,14.86,14.87,14.81,14.81,143600.0,13.2125,13.2214,13.168,13.168,143600.0
2009-04-13 11:35:00,14.81,14.81,14.77,14.79,134400.0,13.168,13.168,13.1324,13.1502,134400.0
2009-04-13 11:40:00,14.79,14.8,14.62,14.74,314800.0,13.1502,13.1591,12.9991,13.1058,314800.0
2009-04-13 11:45:00,14.74,14.74,14.7,14.72,156400.0,13.1058,13.1058,13.0702,13.088,156400.0
2009-04-13 11:50:00,14.73,14.74,14.71,14.71,178000.0,13.0969,13.1058,13.0791,13.0791,178000.0
2009-04-13 11:55:00,14.71,14.8,14.71,14.76,184800.0,13.0791,13.1591,13.0791,13.1236,184800.0
2009-04-13 12:00:00,14.76,14.82,14.76,14.81,146800.0,13.1236,13.1769,13.1236,13.168,146800.0
2009-04-13 12:05:00,14.81,14.85,14.81,14.82,154000.0,13.168,13.2036,13.168,13.1769,154000.0
2009-04-13 12:10:00,14.82,14.84,14.81,14.83,89600.0,13.1769,13.1947,13.168,13.1858,89600.0
2009-04-13 12:15:00,14.83,14.87,14.81,14.83,163200.0,13.1858,13.2214,13.168,13.1858,163200.0
2009-04-13 12:20:00,14.82,14.83,14.77,14.78,144000.0,13.1769,13.1858,13.1324,13.1413,144000.0
2009-04-13 12:25:00,14.78,14.78,14.75,14.76,136000.0,13.1413,13.1413,13.1147,13.1236,136000.0
2009-04-13 12:30:00,14.77,14.85,14.76,14.84,260400.0,13.1324,13.2036,13.1236,13.1947,260400.0
2009-04-13 12:35:00,14.84,14.84,14.78,14.78,142000.0,13.1947,13.1947,13.1413,13.1413,142000.0
2009-04-13 12:40:00,14.77,14.77,14.75,14.75,124800.0,13.1324,13.1324,13.1147,13.1147,124800.0
2009-04-13 12:45:00,14.75,14.76,14.73,14.74,120000.0,13.1147,13.1236,13.0969,13.1058,120000.0
2009-04-13 12:50:00,14.73,14.74,14.73,14.74,49600.0,13.0969,13.1058,13.0969,13.1058,49600.0
2009-04-13 12:55:00,14.74,14.75,14.74,14.74,148800.0,13.1058,13.1147,13.1058,13.1058,148800.0
2009-04-13 13:00:00,14.74,14.76,14.72,14.76,163200.0,13.1058,13.1236,13.088,13.1236,163200.0
2009-04-13 13:05:00,14.76,14.76,14.71,14.72,204800.0,13.1236,13.1236,13.0791,13.088,204800.0
2009-04-13 13:10:00,14.71,14.72,14.69,14.7,129600.0,13.0791,13.088,13.0613,13.0702,129600.0
2009-04-13 13:15:00,14.7,14.73,14.69,14.73,80000.0,13.0702,13.0969,13.0613,13.0969,80000.0
2009-04-13 13:20:00,14.73,14.79,14.73,14.74,150800.0,13.0969,13.1502,13.0969,13.1058,150800.0
2009-04-13 13:25:00,14.74,14.78,14.74,14.77,81200.0,13.1058,13.1413,13.1058,13.1324,81200.0
2009-04-13 13:30:00,14.77,14.81,14.75,14.78,207600.0,13.1324,13.168,13.1147,13.1413,207600.0
2009-04-13 13:35:00,14.78,14.8,14.77,14.79,168000.0,13.1413,13.1591,13.1324,13.1502,168000.0
2009-04-13 13:40:00,14.79,14.82,14.77,14.77,132000.0,13.1502,13.1769,13.1324,13.1324,132000.0
2009-04-13 13:45:00,14.77,14.78,14.75,14.78,168400.0,13.1324,13.1413,13.1147,13.1413,168400.0
2009-04-13 13:50:00,14.78,14.88,14.78,14.85,280400.0,13.1413,13.2302,13.1413,13.2036,280400.0
2009-04-13 13:55:00,14.85,14.86,14.81,14.85,206000.0,13.2036,13.2125,13.168,13.2036,206000.0
2009-04-13 14:00:00,14.85,14.9,14.85,14.87,334000.0,13.2036,13.248,13.2036,13.2214,334000.0
2009-04-13 14:05:00,14.87,14.94,14.87,14.92,476400.0,13.2214,13.2836,13.2214,13.2658,476400.0
2009-04-13 14:10:00,14.92,14.93,14.89,14.9,457600.0,13.2658,13.2747,13.2391,13.248,457600.0
2009-04-13 14:15:00,14.9,14.93,14.9,14.93,277600.0,13.248,13.2747,13.248,13.2747,277600.0
2009-04-13 14:20:00,14.93,14.99,14.93,14.99,510800.0,13.2747,13.3281,13.2747,13.3281,510800.0
2009-04-13 14:25:00,14.99,15.0,14.94,14.95,766000.0,13.3281,13.3369,13.2836,13.2925,766000.0
2009-04-13 14:30:00,14.95,15.0,14.95,14.99,451200.0,13.2925,13.3369,13.2925,13.3281,451200.0
2009-04-13 14:35:00,14.99,15.06,14.99,15.02,873600.0,13.3281,13.3903,13.3281,13.3547,873600.0
2009-04-13 14:40:00,15.01,15.06,15.01,15.04,532000.0,13.3458,13.3903,13.3458,13.3725,532000.0
2009-04-13 14:45:00,15.04,15.05,14.96,14.97,504800.0,13.3725,13.3814,13.3014,13.3103,504800.0
2009-04-13 14:50:00,14.97,15.06,14.97,15.05,626000.0,13.3103,13.3903,13.3103,13.3814,626000.0
2009-04-13 14:55:00,15.05,15.14,15.05,15.09,1021200.0,13.3814,13.4614,13.3814,13.417,1021200.0
2009-04-13 15:00:00,15.08,15.23,15.03,15.19,1123200.0,13.4081,13.5414,13.3636,13.5059,1123200.0
2009-04-13 15:05:00,15.18,15.25,15.16,15.24,1104800.0,13.497,13.5592,13.4792,13.5503,1104800.0
2009-04-13 15:10:00,15.24,15.35,15.22,15.28,1401200.0,13.5503,13.6481,13.5326,13.5859,1401200.0
2009-04-13 15:15:00,15.28,15.31,15.2,15.2,794000.0,13.5859,13.6126,13.5148,13.5148,794000.0
2009-04-13 15:20:00,15.21,15.22,15.14,15.16,720400.0,13.5237,13.5326,13.4614,13.4792,720400.0
2009-04-13 15:25:00,15.16,15.24,15.13,15.23,618400.0,13.4792,13.5503,13.4525,13.5414,618400.0
2009-04-13 15:30:00,15.22,15.22,15.11,15.16,768800.0,13.5326,13.5326,13.4347,13.4792,768800.0
2009-04-13 15:35:00,15.16,15.25,15.16,15.24,820000.0,13.4792,13.5592,13.4792,13.5503,820000.0
2009-04-13 15:40:00,15.24,15.33,15.21,15.27,1257200.0,13.5503,13.6304,13.5237,13.577,1257200.0
2009-04-13 15:45:00,15.27,15.27,15.13,15.13,1240000.0,13.577,13.577,13.4525,13.4525,1240000.0
2009-04-13 15:50:00,15.13,15.22,15.11,15.2,1276000.0,13.4525,13.5326,13.4347,13.5148,1276000.0
2009-04-13 15:55:00,15.2,15.31,15.19,15.25,2508400.0,13.5148,13.6126,13.5059,13.5592,2508400.0
2009-04-14 09:30:00,15.03,15.17,15.03,15.04,532400.0,13.3636,13.4881,13.3636,13.3725,532400.0
2009-04-14 09:35:00,15.05,15.11,14.89,14.9,1159200.0,13.3814,13.4347,13.2391,13.248,1159200.0
2009-04-14 09:40:00,14.89,15.03,14.86,15.03,1358800.0,13.2391,13.3636,13.2125,13.3636,1358800.0
2009-04-14 09:45:00,15.02,15.16,15.01,15.16,1268400.0,13.3547,13.4792,13.3458,13.4792,1268400.0
2009-04-14 09:50:00,15.16,15.23,15.09,15.11,897600.0,13.4792,13.5414,13.417,13.4347,897600.0
2009-04-14 09:55:00,15.11,15.13,15.06,15.12,541600.0,13.4347,13.4525,13.3903,13.4436,541600.0
2009-04-14 10:00:00,15.12,15.16,15.11,15.15,585200.0,13.4436,13.4792,13.4347,13.4703,585200.0
2009-04-14 10:05:00,15.15,15.15,15.08,15.12,473200.0,13.4703,13.4703,13.4081,13.4436,473200.0
2009-04-14 10:10:00,15.12,15.12,15.06,15.09,512800.0,13.4436,13.4436,13.3903,13.417,512800.0
2009-04-14 10:15:00,15.09,15.15,15.08,15.12,581600.0,13.417,13.4703,13.4081,13.4436,581600.0
2009-04-14 10:20:00,15.12,15.13,15.09,15.1,321200.0,13.4436,13.4525,13.417,13.4259,321200.0
2009-04-14 10:25:00,15.1,15.13,15.08,15.1,277200.0,13.4259,13.4525,13.4081,13.4259,277200.0
2009-04-14 10:30:00,15.1,15.15,15.1,15.13,1123600.0,13.4259,13.4703,13.4259,13.4525,1123600.0
2009-04-14 10:35:00,15.13,15.16,15.08,15.08,220400.0,13.4525,13.4792,13.4081,13.4081,220400.0
2009-04-14 10:40:00,15.08,15.12,15.05,15.08,463200.0,13.4081,13.4436,13.3814,13.4081,463200.0
2009-04-14 10:45:00,15.08,15.11,15.05,15.08,293200.0,13.4081,13.4347,13.3814,13.4081,293200.0
2009-04-14 10:50:00,15.08,15.09,15.05,15.06,315200.0,13.4081,13.417,13.3814,13.3903,315200.0
2009-04-14 10:55:00,15.06,15.1,15.05,15.06,381600.0,13.3903,13.4259,13.3814,13.3903,381600.0
2009-04-14 11:00:00,15.06,15.09,15.05,15.07,238000.0,13.3903,13.417,13.3814,13.3992,238000.0
2009-04-14 11:05:00,15.08,15.12,15.06,15.12,394000.0,13.4081,13.4436,13.3903,13.4436,394000.0
2009-04-14 11:10:00,15.12,15.15,15.08,15.08,336400.0,13.4436,13.4703,13.4081,13.4081,336400.0
2009-04-14 11:15:00,15.09,15.09,15.05,15.05,232000.0,13.417,13.417,13.3814,13.3814,232000.0
2009-04-14 11:20:00,15.05,15.05,14.97,15.0,359200.0,13.3814,13.3814,13.3103,13.3369,359200.0
2009-04-14 11:25:00,15.0,15.02,14.98,15.0,483200.0,13.3369,13.3547,13.3192,13.3369,483200.0
2009-04-14 11:30:00,14.99,15.05,14.99,15.05,230000.0,13.3281,13.3814,13.3281,13.3814,230000.0
2009-04-14 11:35:00,15.04,15.08,15.02,15.08,257200.0,13.3725,13.4081,13.3547,13.4081,257200.0
2009-04-14 11:40:00,15.06,15.08,15.03,15.07,134000.0,13.3903,13.4081,13.3636,13.3992,134000.0
2009-04-14 11:45:00,15.07,15.1,15.06,15.08,137200.0,13.3992,13.4259,13.3903,13.4081,137200.0
2009-04-14 11:50:00,15.08,15.09,15.06,15.07,111600.0,13.4081,13.417,13.3903,13.3992,111600.0
2009-04-14 11:55:00,15.07,15.07,15.0,15.02,344000.0,13.3992,13.3992,13.3369,13.3547,344000.0
2009-04-14 12:00:00,15.01,15.07,15.0,15.07,170800.0,13.3458,13.3992,13.3369,13.3992,170800.0
2009-04-14 12:05:00,15.07,15.07,15.01,15.01,242000.0,13.3992,13.3992,13.3458,13.3458,242000.0
2009-04-14 12:10:00,15.01,15.02,14.94,14.94,526000.0,13.3458,13.3547,13.2836,13.2836,526000.0
2009-04-14 12:15:00,14.94,14.95,14.9,14.95,262000.0,13.2836,13.2925,13.248,13.2925,262000.0
2009-04-14 12:20:00,14.95,14.95,14.91,14.93,221600.0,13.2925,13.2925,13.2569,13.2747,221600.0
2009-04-14 12:25:00,14.93,14.95,14.92,14.92,311200.0,13.2747,13.2925,13.2658,13.2658,311200.0
2009-04-14 12:30:00,14.92,14.93,14.89,14.9,294400.0,13.2658,13.2747,13.2391,13.248,294400.0
2009-04-14 12:35:00,14.9,14.9,14.86,14.88,514800.0,13.248,13.248,13.2125,13.2302,514800.0
2009-04-14 12:40:00,14.87,14.87,14.81,14.86,532800.0,13.2214,13.2214,13.168,13.2125,532800.0
2009-04-14 12:45:00,14.86,14.86,14.82,14.84,404000.0,13.2125,13.2125,13.1769,13.1947,404000.0
2009-04-14 12:50:00,14.84,14.85,14.81,14.82,233600.0,13.1947,13.2036,13.168,13.1769,233600.0
2009-04-14 12:55:00,14.82,14.83,14.79,14.83,246800.0,13.1769,13.1858,13.1502,13.1858,246800.0
2009-04-14 13:00:00,14.83,14.85,14.79,14.79,184800.0,13.1858,13.2036,13.1502,13.1502,184800.0
2009-04-14 13:05:00,14.8,14.8,14.75,14.76,487200.0,13.1591,13.1591,13.1147,13.1236,487200.0
2009-04-14 13:10:00,14.75,14.81,14.73,14.8,442400.0,13.1147,13.168,13.0969,13.1591,442400.0
2009-04-14 13:15:00,14.81,14.85,14.8,14.84,233600.0,13.168,13.2036,13.1591,13.1947,233600.0
2009-04-14 13:20:00,14.84,14.86,14.81,14.84,137200.0,13.1947,13.2125,13.168,13.1947,137200.0
2009-04-14 13:25:00,14.85,14.88,14.83,14.87,137200.0,13.2036,13.2302,13.1858,13.2214,137200.0
2009-04-14 13:30:00,14.88,14.9,14.87,14.88,119600.0,13.2302,13.248,13.2214,13.2302,119600.0
2009-04-14 13:35:00,14.88,14.89,14.79,14.79,195600.0,13.2302,13.2391,13.1502,13.1502,195600.0
2009-04-14 13:40:00,14.79,14.86,14.79,14.86,291200.0,13.1502,13.2125,13.1502,13.2125,291200.0
2009-04-14 13:45:00,14.86,14.88,14.79,14.8,166000.0,13.2125,13.2302,13.1502,13.1591,166000.0
2009-04-14 13:50:00,14.81,14.82,14.79,14.79,92400.0,13.168,13.1769,13.1502,13.1502,92400.0
2009-04-14 13:55:00,14.79,14.84,14.79,14.82,166400.0,13.1502,13.1947,13.1502,13.1769,166400.0
2009-04-14 14:00:00,14.82,14.82,14.77,14.77,143200.0,13.1769,13.1769,13.1324,13.1324,143200.0
2009-04-14 14:05:00,14.77,14.79,14.74,14.76,284400.0,13.1324,13.1502,13.1058,13.1236,284400.0
2009-04-14 14:10:00,14.76,14.76,14.72,14.75,357600.0,13.1236,13.1236,13.088,13.1147,357600.0
2009-04-14 14:15:00,14.74,14.78,14.73,14.78,213200.0,13.1058,13.1413,13.0969,13.1413,213200.0
2009-04-14 14:20:00,14.78,14.81,14.75,14.8,206000.0,13.1413,13.168,13.1147,13.1591,206000.0
2009-04-14 14:25:00,14.8,14.82,14.78,14.81,256000.0,13.1591,13.1769,13.1413,13.168,256000.0
2009-04-14 14:30:00,14.81,14.81,14.78,14.79,85600.0,13.168,13.168,13.1413,13.1502,85600.0
2009-04-14 14:35:00,14.79,14.82,14.79,14.81,148800.0,13.1502,13.1769,13.1502,13.168,148800.0
2009-04-14 14:40:00,14.81,14.82,14.79,14.81,102000.0,13.168,13.1769,13.1502,13.168,102000.0
2009-04-14 14:45:00,14.81,14.81,14.77,14.79,116000.0,13.168,13.168,13.1324,13.1502,116000.0
2009-04-14 14:50:00,14.79,14.8,14.77,14.77,138400.0,13.1502,13.1591,13.1324,13.1324,138400.0
2009-04-14 14:55:00,14.77,14.83,14.77,14.81,194400.0,13.1324,13.1858,13.1324,13.168,194400.0
2009-04-14 15:00:00,14.82,14.88,14.81,14.84,284000.0,13.1769,13.2302,13.168,13.1947,284000.0
2009-04-14 15:05:00,14.84,14.88,14.83,14.87,348800.0,13.1947,13.2302,13.1858,13.2214,348800.0
2009-04-14 15:10:00,14.87,14.89,14.84,14.87,253200.0,13.2214,13.2391,13.1947,13.2214,253200.0
2009-04-14 15:15:00,14.87,14.88,14.86,14.88,206800.0,13.2214,13.2302,13.2125,13.2302,206800.0
2009-04-14 15:20:00,14.88,14.89,14.86,14.87,297600.0,13.2302,13.2391,13.2125,13.2214,297600.0
2009-04-14 15:25:00,14.87,14.88,14.84,14.86,460400.0,13.2214,13.2302,13.1947,13.2125,460400.0
2009-04-14 15:30:00,14.86,14.87,14.76,14.79,422000.0,13.2125,13.2214,13.1236,13.1502,422000.0
2009-04-14 15:35:00,14.79,14.81,14.69,14.73,820800.0,13.1502,13.168,13.0613,13.0969,820800.0
2009-04-14 15:40:00,14.73,14.79,14.69,14.7,847200.0,13.0969,13.1502,13.0613,13.0702,847200.0
2009-04-14 15:45:00,14.7,14.73,14.69,14.7,677600.0,13.0702,13.0969,13.0613,13.0702,677600.0
2009-04-14 15:50:00,14.7,14.73,14.61,14.61,1515200.0,13.0702,13.0969,12.9902,12.9902,1515200.0
2009-04-14 15:55:00,14.61,14.69,14.53,14.61,2888000.0,12.9902,13.0613,12.9191,12.9902,2888000.0
2009-04-15 09:30:00,14.51,14.72,14.44,14.45,874400.0,12.9013,13.088,12.839,12.8479,874400.0
2009-04-15 09:35:00,14.46,14.48,14.39,14.4,576800.0,12.8568,12.8746,12.7946,12.8035,576800.0
2009-04-15 09:40:00,14.42,14.44,14.34,14.35,940800.0,12.8212,12.839,12.7501,12.759,940800.0
2009-04-15 09:45:00,14.36,14.46,14.31,14.39,766400.0,12.7679,12.8568,12.7234,12.7946,766400.0
2009-04-15 09:50:00,14.4,14.49,14.39,14.43,510000.0,12.8035,12.8835,12.7946,12.8301,510000.0
2009-04-15 09:55:00,14.43,14.53,14.42,14.49,522400.0,12.8301,12.9191,12.8212,12.8835,522400.0
2009-04-15 10:00:00,14.49,14.49,14.4,14.41,345200.0,12.8835,12.8835,12.8035,12.8124,345200.0
2009-04-15 10:05:00,14.4,14.46,14.38,14.46,329600.0,12.8035,12.8568,12.7857,12.8568,329600.0
2009-04-15 10:10:00,14.47,14.51,14.46,14.5,323600.0,12.8657,12.9013,12.8568,12.8924,323600.0
2009-04-15 10:15:00,14.5,14.58,14.5,14.57,460000.0,12.8924,12.9635,12.8924,12.9546,460000.0
2009-04-15 10:20:00,14.57,14.61,14.55,14.58,593600.0,12.9546,12.9902,12.9368,12.9635,593600.0
2009-04-15 10:25:00,14.58,14.62,14.56,14.61,319600.0,12.9635,12.9991,12.9457,12.9902,319600.0
2009-04-15 10:30:00,14.61,14.69,14.61,14.67,745600.0,12.9902,13.0613,12.9902,13.0435,745600.0
2009-04-15 10:35:00,14.67,14.67,14.61,14.65,374000.0,13.0435,13.0435,12.9902,13.0257,374000.0
2009-04-15 10:40:00,14.65,14.69,14.62,14.69,368400.0,13.0257,13.0613,12.9991,13.0613,368400.0
2009-04-15 10:45:00,14.69,14.71,14.64,14.65,200400.0,13.0613,13.0791,13.0169,13.0257,200400.0
2009-04-15 10:50:00,14.65,14.67,14.64,14.65,212400.0,13.0257,13.0435,13.0169,13.0257,212400.0
2009-04-15 10:55:00,14.65,14.66,14.64,14.65,618400.0,13.0257,13.0346,13.0169,13.0257,618400.0
2009-04-15 11:00:00,14.65,14.67,14.64,14.66,272800.0,13.0257,13.0435,13.0169,13.0346,272800.0
2009-04-15 11:05:00,14.66,14.66,14.56,14.6,486400.0,13.0346,13.0346,12.9457,12.9813,486400.0
2009-04-15 11:10:00,14.59,14.62,14.59,14.61,133200.0,12.9724,12.9991,12.9724,12.9902,133200.0
2009-04-15 11:15:00,14.61,14.61,14.57,14.61,264000.0,12.9902,12.9902,12.9546,12.9902,264000.0
2009-04-15 11:20:00,14.6,14.63,14.58,14.59,210800.0,12.9813,13.008,12.9635,12.9724,210800.0
2009-04-15 11:25:00,14.59,14.61,14.58,14.61,185600.0,12.9724,12.9902,12.9635,12.9902,185600.0
2009-04-15 11:30:00,14.61,14.66,14.61,14.63,193600.0,12.9902,13.0346,12.9902,13.008,193600.0
2009-04-15 11:35:00,14.62,14.64,14.59,14.6,353600.0,12.9991,13.0169,12.9724,12.9813,353600.0
2009-04-15 11:40:00,14.6,14.61,14.59,14.6,159600.0,12.9813,12.9902,12.9724,12.9813,159600.0
2009-04-15 11:45:00,14.6,14.62,14.58,14.6,138400.0,12.9813,12.9991,12.9635,12.9813,138400.0
2009-04-15 11:50:00,14.6,14.61,14.59,14.6,208400.0,12.9813,12.9902,12.9724,12.9813,208400.0
2009-04-15 11:55:00,14.6,14.6,14.57,14.57,108400.0,12.9813,12.9813,12.9546,12.9546,108400.0
2009-04-15 12:00:00,14.57,14.58,14.53,14.54,207600.0,12.9546,12.9635,12.9191,12.9279,207600.0
2009-04-15 12:05:00,14.54,14.56,14.54,14.55,153600.0,12.9279,12.9457,12.9279,12.9368,153600.0
2009-04-15 12:10:00,14.55,14.56,14.53,14.53,220800.0,12.9368,12.9457,12.9191,12.9191,220800.0
2009-04-15 12:15:00,14.53,14.55,14.53,14.55,161600.0,12.9191,12.9368,12.9191,12.9368,161600.0
2009-04-15 12:20:00,14.56,14.58,14.55,14.56,184000.0,12.9457,12.9635,12.9368,12.9457,184000.0
2009-04-15 12:25:00,14.56,14.6,14.55,14.59,223600.0,12.9457,12.9813,12.9368,12.9724,223600.0
2009-04-15 12:30:00,14.59,14.61,14.58,14.61,193200.0,12.9724,12.9902,12.9635,12.9902,193200.0
2009-04-15 12:35:00,14.61,14.64,14.61,14.61,168400.0,12.9902,13.0169,12.9902,12.9902,168400.0
2009-04-15 12:40:00,14.61,14.62,14.58,14.58,425600.0,12.9902,12.9991,12.9635,12.9635,425600.0
2009-04-15 12:45:00,14.59,14.62,14.58,14.59,232000.0,12.9724,12.9991,12.9635,12.9724,232000.0
2009-04-15 12:50:00,14.59,14.61,14.58,14.59,175600.0,12.9724,12.9902,12.9635,12.9724,175600.0
2009-04-15 12:55:00,14.59,14.6,14.58,14.58,137600.0,12.9724,12.9813,12.9635,12.9635,137600.0
2009-04-15 13:00:00,14.58,14.62,14.55,14.56,306800.0,12.9635,12.9991,12.9368,12.9457,306800.0
2009-04-15 13:05:00,14.56,14.56,14.51,14.51,243600.0,12.9457,12.9457,12.9013,12.9013,243600.0
2009-04-15 13:10:00,14.51,14.55,14.51,14.54,140000.0,12.9013,12.9368,12.9013,12.9279,140000.0
2009-04-15 13:15:00,14.55,14.56,14.52,14.52,114400.0,12.9368,12.9457,12.9102,12.9102,114400.0
2009-04-15 13:20:00,14.52,14.54,14.51,14.52,188000.0,12.9102,12.9279,12.9013,12.9102,188000.0
2009-04-15 13:25:00,14.52,14.52,14.44,14.47,334000.0,12.9102,12.9102,12.839,12.8657,334000.0
2009-04-15 13:30:00,14.47,14.48,14.46,14.48,173600.0,12.8657,12.8746,12.8568,12.8746,173600.0
2009-04-15 13:35:00,14.48,14.49,14.4,14.4,177200.0,12.8746,12.8835,12.8035,12.8035,177200.0
2009-04-15 13:40:00,14.4,14.42,14.38,14.38,433600.0,12.8035,12.8212,12.7857,12.7857,433600.0
2009-04-15 13:45:00,14.38,14.4,14.37,14.39,416800.0,12.7857,12.8035,12.7768,12.7946,416800.0
2009-04-15 13:50:00,14.4,14.43,14.4,14.42,189200.0,12.8035,12.8301,12.8035,12.8212,189200.0
2009-04-15 13:55:00,14.42,14.47,14.41,14.47,220800.0,12.8212,12.8657,12.8124,12.8657,220800.0
2009-04-15 14:00:00,14.47,14.6,14.45,14.56,771200.0,12.8657,12.9813,12.8479,12.9457,771200.0
2009-04-15 14:05:00,14.56,14.57,14.53,14.54,342400.0,12.9457,12.9546,12.9191,12.9279,342400.0
2009-04-15 14:10:00,14.54,14.54,14.47,14.5,383600.0,12.9279,12.9279,12.8657,12.8924,383600.0
2009-04-15 14:15:00,14.5,14.5,14.47,14.48,289200.0,12.8924,12.8924,12.8657,12.8746,289200.0
2009-04-15 14:20:00,14.48,14.49,14.44,14.44,262000.0,12.8746,12.8835,12.839,12.839,262000.0
2009-04-15 14:25:00,14.45,14.47,14.43,14.45,240400.0,12.8479,12.8657,12.8301,12.8479,240400.0
2009-04-15 14:30:00,14.45,14.47,14.43,14.46,235600.0,12.8479,12.8657,12.8301,12.8568,235600.0
2009-04-15 14:35:00,14.46,14.46,14.43,14.46,214400.0,12.8568,12.8568,12.8301,12.8568,214400.0
2009-04-15 14:40:00,14.46,14.48,14.44,14.48,172400.0,12.8568,12.8746,12.839,12.8746,172400.0
2009-04-15 14:45:00,14.48,14.5,14.46,14.47,259200.0,12.8746,12.8924,12.8568,12.8657,259200.0
2009-04-15 14:50:00,14.48,14.52,14.48,14.49,271600.0,12.8746,12.9102,12.8746,12.8835,271600.0
2009-04-15 14:55:00,14.49,14.5,14.47,14.5,156800.0,12.8835,12.8924,12.8657,12.8924,156800.0
2009-04-15 15:00:00,14.5,14.55,14.5,14.52,296800.0,12.8924,12.9368,12.8924,12.9102,296800.0
2009-04-15 15:05:00,14.52,14.56,14.52,14.56,415200.0,12.9102,12.9457,12.9102,12.9457,415200.0
2009-04-15 15:10:00,14.56,14.59,14.55,14.59,318800.0,12.9457,12.9724,12.9368,12.9724,318800.0
2009-04-15 15:15:00,14.59,14.61,14.56,14.58,269600.0,12.9724,12.9902,12.9457,12.9635,269600.0
2009-04-15 15:20:00,14.58,14.6,14.55,14.58,340000.0,12.9635,12.9813,12.9368,12.9635,340000.0
2009-04-15 15:25:00,14.58,14.59,14.55,14.56,346000.0,12.9635,12.9724,12.9368,12.9457,346000.0
2009-04-15 15:30:00,14.56,14.63,14.56,14.61,436000.0,12.9457,13.008,12.9457,12.9902,436000.0
2009-04-15 15:35:00,14.61,14.64,14.61,14.63,414800.0,12.9902,13.0169,12.9902,13.008,414800.0
2009-04-15 15:40:00,14.63,14.65,14.61,14.63,560800.0,13.008,13.0257,12.9902,13.008,560800.0
2009-04-15 15:45:00,14.63,14.69,14.63,14.68,592000.0,13.008,13.0613,13.008,13.0524,592000.0
2009-04-15 15:50:00,14.69,14.71,14.67,14.71,901600.0,13.0613,13.0791,13.0435,13.0791,901600.0
2009-04-15 15:55:00,14.7,14.82,14.69,14.78,2280000.0,13.0702,13.1769,13.0613,13.1413,2280000.0
2009-04-16 09:30:00,14.53,14.6,14.5,14.52,1393200.0,12.9191,12.9813,12.8924,12.9102,1393200.0
2009-04-16 09:35:00,14.53,14.54,14.38,14.44,1300800.0,12.9191,12.9279,12.7857,12.839,1300800.0
2009-04-16 09:40:00,14.44,14.5,14.43,14.47,764000.0,12.839,12.8924,12.8301,12.8657,764000.0
2009-04-16 09:45:00,14.46,14.55,14.43,14.43,950400.0,12.8568,12.9368,12.8301,12.8301,950400.0
2009-04-16 09:50:00,14.43,14.43,14.38,14.4,779600.0,12.8301,12.8301,12.7857,12.8035,779600.0
2009-04-16 09:55:00,14.4,14.51,14.38,14.5,797200.0,12.8035,12.9013,12.7857,12.8924,797200.0
2009-04-16 10:00:00,14.5,14.52,14.43,14.46,535200.0,12.8924,12.9102,12.8301,12.8568,535200.0
2009-04-16 10:05:00,14.46,14.49,14.43,14.47,566000.0,12.8568,12.8835,12.8301,12.8657,566000.0
2009-04-16 10:10:00,14.48,14.49,14.45,14.47,465200.0,12.8746,12.8835,12.8479,12.8657,465200.0
2009-04-16 10:15:00,14.47,14.5,14.45,14.48,382000.0,12.8657,12.8924,12.8479,12.8746,382000.0
2009-04-16 10:20:00,14.47,14.54,14.47,14.53,438000.0,12.8657,12.9279,12.8657,12.9191,438000.0
2009-04-16 10:25:00,14.53,14.61,14.52,14.59,604000.0,12.9191,12.9902,12.9102,12.9724,604000.0
2009-04-16 10:30:00,14.59,14.62,14.55,14.57,388000.0,12.9724,12.9991,12.9368,12.9546,388000.0
2009-04-16 10:35:00,14.57,14.59,14.51,14.54,524400.0,12.9546,12.9724,12.9013,12.9279,524400.0
2009-04-16 10:40:00,14.54,14.56,14.51,14.54,254400.0,12.9279,12.9457,12.9013,12.9279,254400.0
2009-04-16 10:45:00,14.54,14.6,14.52,14.6,211200.0,12.9279,12.9813,12.9102,12.9813,211200.0
2009-04-16 10:50:00,14.6,14.6,14.56,14.56,184800.0,12.9813,12.9813,12.9457,12.9457,184800.0
2009-04-16 10:55:00,14.56,14.6,14.54,14.59,200400.0,12.9457,12.9813,12.9279,12.9724,200400.0
2009-04-16 11:00:00,14.59,14.59,14.51,14.52,270400.0,12.9724,12.9724,12.9013,12.9102,270400.0
2009-04-16 11:05:00,14.52,14.52,14.48,14.51,328400.0,12.9102,12.9102,12.8746,12.9013,328400.0
2009-04-16 11:10:00,14.51,14.51,14.48,14.5,232000.0,12.9013,12.9013,12.8746,12.8924,232000.0
2009-04-16 11:15:00,14.51,14.52,14.49,14.51,176000.0,12.9013,12.9102,12.8835,12.9013,176000.0
2009-04-16 11:20:00,14.51,14.52,14.49,14.51,141600.0,12.9013,12.9102,12.8835,12.9013,141600.0
2009-04-16 11:25:00,14.51,14.58,14.51,14.57,399600.0,12.9013,12.9635,12.9013,12.9546,399600.0
2009-04-16 11:30:00,14.58,14.61,14.56,14.6,335200.0,12.9635,12.9902,12.9457,12.9813,335200.0
2009-04-16 11:35:00,14.59,14.63,14.59,14.62,237600.0,12.9724,13.008,12.9724,12.9991,237600.0
2009-04-16 11:40:00,14.62,14.63,14.6,14.62,239600.0,12.9991,13.008,12.9813,12.9991,239600.0
2009-04-16 11:45:00,14.61,14.63,14.6,14.61,208800.0,12.9902,13.008,12.9813,12.9902,208800.0
2009-04-16 11:50:00,14.6,14.61,14.56,14.58,306400.0,12.9813,12.9902,12.9457,12.9635,306400.0
2009-04-16 11:55:00,14.58,14.6,14.58,14.58,210000.0,12.9635,12.9813,12.9635,12.9635,210000.0
2009-04-16 12:00:00,14.58,14.58,14.54,14.56,179200.0,12.9635,12.9635,12.9279,12.9457,179200.0
2009-04-16 12:05:00,14.56,14.61,14.56,14.61,208400.0,12.9457,12.9902,12.9457,12.9902,208400.0
2009-04-16 12:10:00,14.6,14.65,14.6,14.63,321200.0,12.9813,13.0257,12.9813,13.008,321200.0
2009-04-16 12:15:00,14.63,14.65,14.6,14.6,218000.0,13.008,13.0257,12.9813,12.9813,218000.0
2009-04-16 12:20:00,14.6,14.61,14.56,14.56,218800.0,12.9813,12.9902,12.9457,12.9457,218800.0
2009-04-16 12:25:00,14.56,14.6,14.56,14.58,195600.0,12.9457,12.9813,12.9457,12.9635,195600.0
2009-04-16 12:30:00,14.58,14.59,14.58,14.58,257600.0,12.9635,12.9724,12.9635,12.9635,257600.0
2009-04-16 12:35:00,14.58,14.58,14.56,14.57,178400.0,12.9635,12.9635,12.9457,12.9546,178400.0
2009-04-16 12:40:00,14.57,14.58,14.56,14.57,187200.0,12.9546,12.9635,12.9457,12.9546,187200.0
2009-04-16 12:45:00,14.58,14.59,14.57,14.59,252800.0,12.9635,12.9724,12.9546,12.9724,252800.0
2009-04-16 12:50:00,14.59,14.63,14.58,14.63,238000.0,12.9724,13.008,12.9635,13.008,238000.0
2009-04-16 12:55:00,14.63,14.64,14.59,14.63,367200.0,13.008,13.0169,12.9724,13.008,367200.0
2009-04-16 13:00:00,14.63,14.71,14.63,14.69,397600.0,13.008,13.0791,13.008,13.0613,397600.0
2009-04-16 13:05:00,14.69,14.71,14.67,14.71,286400.0,13.0613,13.0791,13.0435,13.0791,286400.0
2009-04-16 13:10:00,14.71,14.71,14.66,14.7,348400.0,13.0791,13.0791,13.0346,13.0702,348400.0
2009-04-16 13:15:00,14.71,14.71,14.68,14.69,361600.0,13.0791,13.0791,13.0524,13.0613,361600.0
2009-04-16 13:20:00,14.69,14.71,14.69,14.69,267200.0,13.0613,13.0791,13.0613,13.0613,267200.0
2009-04-16 13:25:00,14.7,14.7,14.67,14.67,430000.0,13.0702,13.0702,13.0435,13.0435,430000.0
2009-04-16 13:30:00,14.66,14.68,14.65,14.66,197600.0,13.0346,13.0524,13.0257,13.0346,197600.0
2009-04-16 13:35:00,14.66,14.68,14.6,14.65,432000.0,13.0346,13.0524,12.9813,13.0257,432000.0
2009-04-16 13:40:00,14.65,14.68,14.64,14.68,138000.0,13.0257,13.0524,13.0169,13.0524,138000.0
2009-04-16 13:45:00,14.68,14.7,14.66,14.66,216800.0,13.0524,13.0702,13.0346,13.0346,216800.0
2009-04-16 13:50:00,14.66,14.71,14.65,14.71,210800.0,13.0346,13.0791,13.0257,13.0791,210800.0
2009-04-16 13:55:00,14.7,14.71,14.68,14.7,341200.0,13.0702,13.0791,13.0524,13.0702,341200.0
2009-04-16 14:00:00,14.7,14.74,14.7,14.72,250800.0,13.0702,13.1058,13.0702,13.088,250800.0
2009-04-16 14:05:00,14.71,14.76,14.71,14.76,302800.0,13.0791,13.1236,13.0791,13.1236,302800.0
2009-04-16 14:10:00,14.76,14.79,14.73,14.79,361200.0,13.1236,13.1502,13.0969,13.1502,361200.0
2009-04-16 14:15:00,14.79,14.81,14.77,14.81,296800.0,13.1502,13.168,13.1324,13.168,296800.0
2009-04-16 14:20:00,14.81,14.81,14.77,14.79,314800.0,13.168,13.168,13.1324,13.1502,314800.0
2009-04-16 14:25:00,14.8,14.82,14.78,14.81,554000.0,13.1591,13.1769,13.1413,13.168,554000.0
2009-04-16 14:30:00,14.81,14.82,14.8,14.81,373600.0,13.168,13.1769,13.1591,13.168,373600.0
2009-04-16 14:35:00,14.81,14.84,14.81,14.81,222800.0,13.168,13.1947,13.168,13.168,222800.0
2009-04-16 14:40:00,14.81,14.82,14.77,14.82,408000.0,13.168,13.1769,13.1324,13.1769,408000.0
2009-04-16 14:45:00,14.82,14.84,14.77,14.8,466800.0,13.1769,13.1947,13.1324,13.1591,466800.0
2009-04-16 14:50:00,14.79,14.8,14.78,14.78,283200.0,13.1502,13.1591,13.1413,13.1413,283200.0
2009-04-16 14:55:00,14.78,14.78,14.74,14.74,340000.0,13.1413,13.1413,13.1058,13.1058,340000.0
2009-04-16 15:00:00,14.74,14.74,14.68,14.72,509200.0,13.1058,13.1058,13.0524,13.088,509200.0
2009-04-16 15:05:00,14.72,14.72,14.68,14.69,344800.0,13.088,13.088,13.0524,13.0613,344800.0
2009-04-16 15:10:00,14.7,14.71,14.65,14.65,507600.0,13.0702,13.0791,13.0257,13.0257,507600.0
2009-04-16 15:15:00,14.65,14.69,14.64,14.67,407600.0,13.0257,13.0613,13.0169,13.0435,407600.0
2009-04-16 15:20:00,14.68,14.68,14.63,14.64,605200.0,13.0524,13.0524,13.008,13.0169,605200.0
2009-04-16 15:25:00,14.64,14.65,14.59,14.62,810800.0,13.0169,13.0257,12.9724,12.9991,810800.0
2009-04-16 15:30:00,14.62,14.64,14.55,14.55,874400.0,12.9991,13.0169,12.9368,12.9368,874400.0
2009-04-16 15:35:00,14.55,14.59,14.55,14.57,711600.0,12.9368,12.9724,12.9368,12.9546,711600.0
2009-04-16 15:40:00,14.57,14.61,14.49,14.5,975200.0,12.9546,12.9902,12.8835,12.8924,975200.0
2009-04-16 15:45:00,14.5,14.51,14.4,14.4,1400800.0,12.8924,12.9013,12.8035,12.8035,1400800.0
2009-04-16 15:50:00,14.4,14.52,14.4,14.52,1330800.0,12.8035,12.9102,12.8035,12.9102,1330800.0
2009-04-16 15:55:00,14.52,14.57,14.48,14.51,1398400.0,12.9102,12.9546,12.8746,12.9013,1398400.0
2009-04-17 09:30:00,14.55,14.55,14.4,14.43,434000.0,12.9368,12.9368,12.8035,12.8301,434000.0
2009-04-17 09:35:00,14.43,14.44,14.33,14.42,556000.0,12.8301,12.839,12.7412,12.8212,556000.0
2009-04-17 09:40:00,14.42,14.48,14.38,14.47,395600.0,12.8212,12.8746,12.7857,12.8657,395600.0
2009-04-17 09:45:00,14.47,14.47,14.4,14.41,219200.0,12.8657,12.8657,12.8035,12.8124,219200.0
2009-04-17 09:50:00,14.41,14.45,14.38,14.45,258400.0,12.8124,12.8479,12.7857,12.8479,258400.0
2009-04-17 09:55:00,14.45,14.46,14.39,14.4,296800.0,12.8479,12.8568,12.7946,12.8035,296800.0
2009-04-17 10:00:00,14.4,14.41,14.36,14.37,308400.0,12.8035,12.8124,12.7679,12.7768,308400.0
2009-04-17 10:05:00,14.37,14.43,14.36,14.41,250000.0,12.7768,12.8301,12.7679,12.8124,250000.0
2009-04-17 10:10:00,14.41,14.41,14.34,14.36,422400.0,12.8124,12.8124,12.7501,12.7679,422400.0
2009-04-17 10:15:00,14.37,14.39,14.35,14.38,465200.0,12.7768,12.7946,12.759,12.7857,465200.0
2009-04-17 10:20:00,14.37,14.38,14.34,14.36,413600.0,12.7768,12.7857,12.7501,12.7679,413600.0
2009-04-17 10:25:00,14.36,14.38,14.31,14.37,444400.0,12.7679,12.7857,12.7234,12.7768,444400.0
2009-04-17 10:30:00,14.38,14.38,14.35,14.37,340400.0,12.7857,12.7857,12.759,12.7768,340400.0
2009-04-17 10:35:00,14.38,14.38,14.35,14.37,404800.0,12.7857,12.7857,12.759,12.7768,404800.0
2009-04-17 10:40:00,14.38,14.42,14.35,14.38,444400.0,12.7857,12.8212,12.759,12.7857,444400.0
2009-04-17 10:45:00,14.38,14.38,14.35,14.37,243200.0,12.7857,12.7857,12.759,12.7768,243200.0
2009-04-17 10:50:00,14.37,14.38,14.35,14.37,218800.0,12.7768,12.7857,12.759,12.7768,218800.0
2009-04-17 10:55:00,14.38,14.41,14.38,14.38,138000.0,12.7857,12.8124,12.7857,12.7857,138000.0
2009-04-17 11:00:00,14.38,14.42,14.36,14.4,159600.0,12.7857,12.8212,12.7679,12.8035,159600.0
2009-04-17 11:05:00,14.41,14.46,14.39,14.45,186800.0,12.8124,12.8568,12.7946,12.8479,186800.0
2009-04-17 11:10:00,14.46,14.46,14.39,14.4,244400.0,12.8568,12.8568,12.7946,12.8035,244400.0
2009-04-17 11:15:00,14.4,14.43,14.38,14.38,151600.0,12.8035,12.8301,12.7857,12.7857,151600.0
2009-04-17 11:20:00,14.38,14.39,14.36,14.38,425200.0,12.7857,12.7946,12.7679,12.7857,425200.0
2009-04-17 11:25:00,14.38,14.39,14.36,14.39,384400.0,12.7857,12.7946,12.7679,12.7946,384400.0
2009-04-17 11:30:00,14.39,14.45,14.38,14.45,344800.0,12.7946,12.8479,12.7857,12.8479,344800.0
2009-04-17 11:35:00,14.45,14.55,14.45,14.51,744800.0,12.8479,12.9368,12.8479,12.9013,744800.0
2009-04-17 11:40:00,14.51,14.52,14.43,14.46,484000.0,12.9013,12.9102,12.8301,12.8568,484000.0
2009-04-17 11:45:00,14.45,14.49,14.44,14.47,296400.0,12.8479,12.8835,12.839,12.8657,296400.0
2009-04-17 11:50:00,14.47,14.52,14.47,14.51,312400.0,12.8657,12.9102,12.8657,12.9013,312400.0
2009-04-17 11:55:00,14.51,14.53,14.46,14.5,304400.0,12.9013,12.9191,12.8568,12.8924,304400.0
2009-04-17 12:00:00,14.5,14.52,14.49,14.5,258800.0,12.8924,12.9102,12.8835,12.8924,258800.0
2009-04-17 12:05:00,14.5,14.56,14.49,14.56,339200.0,12.8924,12.9457,12.8835,12.9457,339200.0
2009-04-17 12:10:00,14.56,14.63,14.55,14.6,456800.0,12.9457,13.008,12.9368,12.9813,456800.0
2009-04-17 12:15:00,14.6,14.6,14.54,14.56,298000.0,12.9813,12.9813,12.9279,12.9457,298000.0
2009-04-17 12:20:00,14.56,14.58,14.56,14.57,138800.0,12.9457,12.9635,12.9457,12.9546,138800.0
2009-04-17 12:25:00,14.57,14.66,14.57,14.65,375600.0,12.9546,13.0346,12.9546,13.0257,375600.0
2009-04-17 12:30:00,14.66,14.67,14.61,14.67,422400.0,13.0346,13.0435,12.9902,13.0435,422400.0
2009-04-17 12:35:00,14.67,14.69,14.64,14.64,234000.0,13.0435,13.0613,13.0169,13.0169,234000.0
2009-04-17 12:40:00,14.64,14.68,14.62,14.67,226800.0,13.0169,13.0524,12.9991,13.0435,226800.0
2009-04-17 12:45:00,14.67,14.71,14.65,14.69,440400.0,13.0435,13.0791,13.0257,13.0613,440400.0
2009-04-17 12:50:00,14.69,14.7,14.63,14.65,416000.0,13.0613,13.0702,13.008,13.0257,416000.0
2009-04-17 12:55:00,14.64,14.64,14.59,14.61,198000.0,13.0169,13.0169,12.9724,12.9902,198000.0
2009-04-17 13:00:00,14.61,14.63,14.55,14.56,267600.0,12.9902,13.008,12.9368,12.9457,267600.0
2009-04-17 13:05:00,14.56,14.59,14.54,14.57,189200.0,12.9457,12.9724,12.9279,12.9546,189200.0
2009-04-17 13:10:00,14.56,14.59,14.55,14.57,203600.0,12.9457,12.9724,12.9368,12.9546,203600.0
2009-04-17 13:15:00,14.57,14.58,14.52,14.52,190800.0,12.9546,12.9635,12.9102,12.9102,190800.0
2009-04-17 13:20:00,14.53,14.59,14.52,14.54,189200.0,12.9191,12.9724,12.9102,12.9279,189200.0
2009-04-17 13:25:00,14.54,14.55,14.52,14.52,125200.0,12.9279,12.9368,12.9102,12.9102,125200.0
2009-04-17 13:30:00,14.53,14.57,14.5,14.54,598000.0,12.9191,12.9546,12.8924,12.9279,598000.0
2009-04-17 13:35:00,14.54,14.58,14.53,14.55,350400.0,12.9279,12.9635,12.9191,12.9368,350400.0
2009-04-17 13:40:00,14.55,14.56,14.52,14.54,315600.0,12.9368,12.9457,12.9102,12.9279,315600.0
2009-04-17 13:45:00,14.53,14.54,14.5,14.52,632000.0,12.9191,12.9279,12.8924,12.9102,632000.0
2009-04-17 13:50:00,14.52,14.53,14.47,14.48,377200.0,12.9102,12.9191,12.8657,12.8746,377200.0
2009-04-17 13:55:00,14.48,14.5,14.47,14.5,244000.0,12.8746,12.8924,12.8657,12.8924,244000.0
2009-04-17 14:00:00,14.5,14.56,14.49,14.5,338400.0,12.8924,12.9457,12.8835,12.8924,338400.0
2009-04-17 14:05:00,14.5,14.52,14.47,14.52,324000.0,12.8924,12.9102,12.8657,12.9102,324000.0
2009-04-17 14:10:00,14.51,14.53,14.47,14.52,414400.0,12.9013,12.9191,12.8657,12.9102,414400.0
2009-04-17 14:15:00,14.52,14.55,14.5,14.54,241200.0,12.9102,12.9368,12.8924,12.9279,241200.0
2009-04-17 14:20:00,14.54,14.62,14.54,14.61,520800.0,12.9279,12.9991,12.9279,12.9902,520800.0
2009-04-17 14:25:00,14.61,14.72,14.61,14.72,643200.0,12.9902,13.088,12.9902,13.088,643200.0
2009-04-17 14:30:00,14.72,14.74,14.69,14.74,444400.0,13.088,13.1058,13.0613,13.1058,444400.0
2009-04-17 14:35:00,14.74,14.78,14.72,14.77,515200.0,13.1058,13.1413,13.088,13.1324,515200.0
2009-04-17 14:40:00,14.76,14.78,14.75,14.77,360800.0,13.1236,13.1413,13.1147,13.1324,360800.0
2009-04-17 14:45:00,14.77,14.78,14.61,14.63,770800.0,13.1324,13.1413,12.9902,13.008,770800.0
2009-04-17 14:50:00,14.64,14.67,14.58,14.59,593600.0,13.0169,13.0435,12.9635,12.9724,593600.0
2009-04-17 14:55:00,14.59,14.59,14.53,14.55,487600.0,12.9724,12.9724,12.9191,12.9368,487600.0
2009-04-17 15:00:00,14.55,14.59,14.54,14.55,384800.0,12.9368,12.9724,12.9279,12.9368,384800.0
2009-04-17 15:05:00,14.54,14.58,14.53,14.58,228000.0,12.9279,12.9635,12.9191,12.9635,228000.0
2009-04-17 15:10:00,14.58,14.62,14.55,14.59,548000.0,12.9635,12.9991,12.9368,12.9724,548000.0
2009-04-17 15:15:00,14.59,14.66,14.58,14.63,507200.0,12.9724,13.0346,12.9635,13.008,507200.0
2009-04-17 15:20:00,14.63,14.67,14.61,14.66,668800.0,13.008,13.0435,12.9902,13.0346,668800.0
2009-04-17 15:25:00,14.66,14.74,14.66,14.74,732800.0,13.0346,13.1058,13.0346,13.1058,732800.0
2009-04-17 15:30:00,14.74,14.75,14.61,14.62,858400.0,13.1058,13.1147,12.9902,12.9991,858400.0
2009-04-17 15:35:00,14.62,14.67,14.58,14.65,587200.0,12.9991,13.0435,12.9635,13.0257,587200.0
2009-04-17 15:40:00,14.65,14.67,14.58,14.6,949200.0,13.0257,13.0435,12.9635,12.9813,949200.0
2009-04-17 15:45:00,14.6,14.61,14.47,14.54,1311200.0,12.9813,12.9902,12.8657,12.9279,1311200.0
2009-04-17 15:50:00,14.54,14.58,14.47,14.49,989600.0,12.9279,12.9635,12.8657,12.8835,989600.0
2009-04-17 15:55:00,14.49,14.61,14.44,14.54,2969600.0,12.8835,12.9902,12.839,12.9279,2969600.0
2009-04-20 09:30:00,14.25,14.33,14.21,14.23,506400.0,12.6701,12.7412,12.6345,12.6523,506400.0
2009-04-20 09:35:00,14.24,14.27,14.17,14.21,972400.0,12.6612,12.6879,12.599,12.6345,972400.0
2009-04-20 09:40:00,14.21,14.22,14.14,14.18,781200.0,12.6345,12.6434,12.5723,12.6079,781200.0
2009-04-20 09:45:00,14.17,14.24,14.15,14.21,890000.0,12.599,12.6612,12.5812,12.6345,890000.0
2009-04-20 09:50:00,14.21,14.31,14.2,14.26,402800.0,12.6345,12.7234,12.6256,12.679,402800.0
2009-04-20 09:55:00,14.25,14.41,14.22,14.36,854800.0,12.6701,12.8124,12.6434,12.7679,854800.0
2009-04-20 10:00:00,14.38,14.42,14.29,14.36,645600.0,12.7857,12.8212,12.7057,12.7679,645600.0
2009-04-20 10:05:00,14.36,14.39,14.3,14.34,438000.0,12.7679,12.7946,12.7146,12.7501,438000.0
2009-04-20 10:10:00,14.33,14.36,14.27,14.27,424400.0,12.7412,12.7679,12.6879,12.6879,424400.0
2009-04-20 10:15:00,14.28,14.31,14.23,14.23,403600.0,12.6968,12.7234,12.6523,12.6523,403600.0
2009-04-20 10:20:00,14.23,14.25,14.2,14.25,397200.0,12.6523,12.6701,12.6256,12.6701,397200.0
2009-04-20 10:25:00,14.24,14.3,14.23,14.26,326000.0,12.6612,12.7146,12.6523,12.679,326000.0
2009-04-20 10:30:00,14.26,14.31,14.26,14.31,260400.0,12.679,12.7234,12.679,12.7234,260400.0
2009-04-20 10:35:00,14.3,14.31,14.27,14.27,489200.0,12.7146,12.7234,12.6879,12.6879,489200.0
2009-04-20 10:40:00,14.27,14.29,14.25,14.25,170800.0,12.6879,12.7057,12.6701,12.6701,170800.0
2009-04-20 10:45:00,14.25,14.31,14.21,14.29,603200.0,12.6701,12.7234,12.6345,12.7057,603200.0
2009-04-20 10:50:00,14.29,14.32,14.27,14.31,174400.0,12.7057,12.7323,12.6879,12.7234,174400.0
2009-04-20 10:55:00,14.31,14.32,14.26,14.3,263200.0,12.7234,12.7323,12.679,12.7146,263200.0
2009-04-20 11:00:00,14.3,14.31,14.24,14.24,207600.0,12.7146,12.7234,12.6612,12.6612,207600.0
2009-04-20 11:05:00,14.24,14.28,14.23,14.28,141600.0,12.6612,12.6968,12.6523,12.6968,141600.0
2009-04-20 11:10:00,14.28,14.3,14.23,14.29,577600.0,12.6968,12.7146,12.6523,12.7057,577600.0
2009-04-20 11:15:00,14.29,14.38,14.29,14.37,322800.0,12.7057,12.7857,12.7057,12.7768,322800.0
2009-04-20 11:20:00,14.37,14.38,14.36,14.37,240400.0,12.7768,12.7857,12.7679,12.7768,240400.0
2009-04-20 11:25:00,14.36,14.38,14.35,14.37,252800.0,12.7679,12.7857,12.759,12.7768,252800.0
2009-04-20 11:30:00,14.37,14.37,14.33,14.34,236800.0,12.7768,12.7768,12.7412,12.7501,236800.0
2009-04-20 11:35:00,14.34,14.35,14.32,14.32,154000.0,12.7501,12.759,12.7323,12.7323,154000.0
2009-04-20 11:40:00,14.32,14.34,14.29,14.31,148000.0,12.7323,12.7501,12.7057,12.7234,148000.0
2009-04-20 11:45:00,14.32,14.32,14.29,14.31,188400.0,12.7323,12.7323,12.7057,12.7234,188400.0
2009-04-20 11:50:00,14.31,14.35,14.31,14.34,271600.0,12.7234,12.759,12.7234,12.7501,271600.0
2009-04-20 11:55:00,14.34,14.35,14.29,14.3,268400.0,12.7501,12.759,12.7057,12.7146,268400.0
2009-04-20 12:00:00,14.31,14.31,14.27,14.27,267200.0,12.7234,12.7234,12.6879,12.6879,267200.0
2009-04-20 12:05:00,14.27,14.3,14.27,14.28,320000.0,12.6879,12.7146,12.6879,12.6968,320000.0
2009-04-20 12:10:00,14.28,14.34,14.27,14.33,284400.0,12.6968,12.7501,12.6879,12.7412,284400.0
2009-04-20 12:15:00,14.33,14.33,14.28,14.28,201200.0,12.7412,12.7412,12.6968,12.6968,201200.0
2009-04-20 12:20:00,14.29,14.3,14.27,14.28,128800.0,12.7057,12.7146,12.6879,12.6968,128800.0
2009-04-20 12:25:00,14.28,14.31,14.28,14.3,162400.0,12.6968,12.7234,12.6968,12.7146,162400.0
2009-04-20 12:30:00,14.3,14.3,14.27,14.29,174800.0,12.7146,12.7146,12.6879,12.7057,174800.0
2009-04-20 12:35:00,14.29,14.29,14.26,14.26,254400.0,12.7057,12.7057,12.679,12.679,254400.0
2009-04-20 12:40:00,14.26,14.27,14.24,14.24,192000.0,12.679,12.6879,12.6612,12.6612,192000.0
2009-04-20 12:45:00,14.24,14.27,14.22,14.26,226400.0,12.6612,12.6879,12.6434,12.679,226400.0
2009-04-20 12:50:00,14.26,14.28,14.25,14.25,196800.0,12.679,12.6968,12.6701,12.6701,196800.0
2009-04-20 12:55:00,14.25,14.31,14.25,14.3,135200.0,12.6701,12.7234,12.6701,12.7146,135200.0
2009-04-20 13:00:00,14.31,14.31,14.28,14.28,211600.0,12.7234,12.7234,12.6968,12.6968,211600.0
2009-04-20 13:05:00,14.28,14.29,14.24,14.24,438000.0,12.6968,12.7057,12.6612,12.6612,438000.0
2009-04-20 13:10:00,14.24,14.26,14.23,14.24,451200.0,12.6612,12.679,12.6523,12.6612,451200.0
2009-04-20 13:15:00,14.23,14.24,14.2,14.2,236000.0,12.6523,12.6612,12.6256,12.6256,236000.0
2009-04-20 13:20:00,14.2,14.21,14.2,14.2,205600.0,12.6256,12.6345,12.6256,12.6256,205600.0
2009-04-20 13:25:00,14.2,14.2,14.17,14.17,255600.0,12.6256,12.6256,12.599,12.599,255600.0
2009-04-20 13:30:00,14.17,14.21,14.17,14.19,236000.0,12.599,12.6345,12.599,12.6167,236000.0
2009-04-20 13:35:00,14.19,14.2,14.16,14.17,276800.0,12.6167,12.6256,12.5901,12.599,276800.0
2009-04-20 13:40:00,14.17,14.19,14.17,14.17,575600.0,12.599,12.6167,12.599,12.599,575600.0
2009-04-20 13:45:00,14.17,14.17,14.1,14.11,576400.0,12.599,12.599,12.5367,12.5456,576400.0
2009-04-20 13:50:00,14.11,14.17,14.06,14.17,568000.0,12.5456,12.599,12.5012,12.599,568000.0
2009-04-20 13:55:00,14.17,14.17,14.13,14.16,210800.0,12.599,12.599,12.5634,12.5901,210800.0
2009-04-20 14:00:00,14.17,14.19,14.15,14.18,269200.0,12.599,12.6167,12.5812,12.6079,269200.0
2009-04-20 14:05:00,14.17,14.18,14.14,14.14,208800.0,12.599,12.6079,12.5723,12.5723,208800.0
2009-04-20 14:10:00,14.14,14.16,14.13,14.16,136000.0,12.5723,12.5901,12.5634,12.5901,136000.0
2009-04-20 14:15:00,14.15,14.17,14.15,14.16,155600.0,12.5812,12.599,12.5812,12.5901,155600.0
2009-04-20 14:20:00,14.16,14.16,14.08,14.08,839600.0,12.5901,12.5901,12.5189,12.5189,839600.0
2009-04-20 14:25:00,14.08,14.11,14.06,14.08,326800.0,12.5189,12.5456,12.5012,12.5189,326800.0
2009-04-20 14:30:00,14.08,14.12,14.08,14.1,228800.0,12.5189,12.5545,12.5189,12.5367,228800.0
2009-04-20 14:35:00,14.1,14.1,14.08,14.09,260400.0,12.5367,12.5367,12.5189,12.5278,260400.0
2009-04-20 14:40:00,14.09,14.12,14.09,14.12,207600.0,12.5278,12.5545,12.5278,12.5545,207600.0
2009-04-20 14:45:00,14.12,14.12,14.09,14.1,161600.0,12.5545,12.5545,12.5278,12.5367,161600.0
2009-04-20 14:50:00,14.11,14.13,14.09,14.09,243600.0,12.5456,12.5634,12.5278,12.5278,243600.0
2009-04-20 14:55:00,14.1,14.1,14.06,14.06,538000.0,12.5367,12.5367,12.5012,12.5012,538000.0
2009-04-20 15:00:00,14.06,14.09,14.06,14.08,492400.0,12.5012,12.5278,12.5012,12.5189,492400.0
2009-04-20 15:05:00,14.08,14.1,14.04,14.08,598000.0,12.5189,12.5367,12.4834,12.5189,598000.0
2009-04-20 15:10:00,14.07,14.09,14.02,14.03,651600.0,12.5101,12.5278,12.4656,12.4745,651600.0
2009-04-20 15:15:00,14.03,14.03,13.93,13.94,1167200.0,12.4745,12.4745,12.3856,12.3945,1167200.0
2009-04-20 15:20:00,13.93,13.94,13.88,13.89,1041200.0,12.3856,12.3945,12.3411,12.35,1041200.0
2009-04-20 15:25:00,13.89,13.9,13.85,13.87,870000.0,12.35,12.3589,12.3144,12.3322,870000.0
2009-04-20 15:30:00,13.87,13.96,13.87,13.89,856000.0,12.3322,12.4122,12.3322,12.35,856000.0
2009-04-20 15:35:00,13.9,13.92,13.85,13.86,1024800.0,12.3589,12.3767,12.3144,12.3233,1024800.0
2009-04-20 15:40:00,13.86,13.9,13.83,13.88,1109200.0,12.3233,12.3589,12.2967,12.3411,1109200.0
2009-04-20 15:45:00,13.88,13.95,13.88,13.92,1046000.0,12.3411,12.4034,12.3411,12.3767,1046000.0
2009-04-20 15:50:00,13.91,13.91,13.81,13.81,2224000.0,12.3678,12.3678,12.2789,12.2789,2224000.0
2009-04-20 15:55:00,13.82,13.83,13.74,13.75,4786000.0,12.2878,12.2967,12.2166,12.2255,4786000.0
2009-04-21 09:30:00,13.69,13.74,13.56,13.72,1052800.0,12.1722,12.2166,12.0566,12.1989,1052800.0
2009-04-21 09:35:00,13.72,13.87,13.65,13.83,1013600.0,12.1989,12.3322,12.1366,12.2967,1013600.0
2009-04-21 09:40:00,13.84,13.88,13.8,13.86,1185200.0,12.3056,12.3411,12.27,12.3233,1185200.0
2009-04-21 09:45:00,13.87,13.94,13.83,13.9,874000.0,12.3322,12.3945,12.2967,12.3589,874000.0
2009-04-21 09:50:00,13.9,14.0,13.9,14.0,861200.0,12.3589,12.4478,12.3589,12.4478,861200.0
2009-04-21 09:55:00,14.0,14.0,13.93,13.96,724400.0,12.4478,12.4478,12.3856,12.4122,724400.0
2009-04-21 10:00:00,13.96,14.0,13.94,13.97,1177600.0,12.4122,12.4478,12.3945,12.4211,1177600.0
2009-04-21 10:05:00,13.97,14.05,13.97,14.04,554000.0,12.4211,12.4923,12.4211,12.4834,554000.0
2009-04-21 10:10:00,14.04,14.12,14.04,14.1,901600.0,12.4834,12.5545,12.4834,12.5367,901600.0
2009-04-21 10:15:00,14.11,14.11,14.06,14.08,361200.0,12.5456,12.5456,12.5012,12.5189,361200.0
2009-04-21 10:20:00,14.09,14.09,14.05,14.08,250000.0,12.5278,12.5278,12.4923,12.5189,250000.0
2009-04-21 10:25:00,14.07,14.08,14.04,14.06,192800.0,12.5101,12.5189,12.4834,12.5012,192800.0
2009-04-21 10:30:00,14.05,14.06,13.98,14.0,340800.0,12.4923,12.5012,12.43,12.4478,340800.0
2009-04-21 10:35:00,14.0,14.08,14.0,14.06,486800.0,12.4478,12.5189,12.4478,12.5012,486800.0
2009-04-21 10:40:00,14.07,14.1,14.05,14.08,311600.0,12.5101,12.5367,12.4923,12.5189,311600.0
2009-04-21 10:45:00,14.09,14.1,14.06,14.09,276400.0,12.5278,12.5367,12.5012,12.5278,276400.0
2009-04-21 10:50:00,14.08,14.1,14.05,14.09,196000.0,12.5189,12.5367,12.4923,12.5278,196000.0
2009-04-21 10:55:00,14.09,14.13,14.08,14.13,403200.0,12.5278,12.5634,12.5189,12.5634,403200.0
2009-04-21 11:00:00,14.13,14.18,14.11,14.18,401600.0,12.5634,12.6079,12.5456,12.6079,401600.0
2009-04-21 11:05:00,14.18,14.24,14.18,14.22,438400.0,12.6079,12.6612,12.6079,12.6434,438400.0
2009-04-21 11:10:00,14.22,14.25,14.21,14.24,378000.0,12.6434,12.6701,12.6345,12.6612,378000.0
2009-04-21 11:15:00,14.24,14.26,14.19,14.25,412400.0,12.6612,12.679,12.6167,12.6701,412400.0
2009-04-21 11:20:00,14.25,14.25,14.18,14.23,446400.0,12.6701,12.6701,12.6079,12.6523,446400.0
2009-04-21 11:25:00,14.23,14.26,14.22,14.22,429600.0,12.6523,12.679,12.6434,12.6434,429600.0
2009-04-21 11:30:00,14.22,14.34,14.21,14.34,428000.0,12.6434,12.7501,12.6345,12.7501,428000.0
2009-04-21 11:35:00,14.33,14.37,14.3,14.34,664400.0,12.7412,12.7768,12.7146,12.7501,664400.0
2009-04-21 11:40:00,14.34,14.38,14.31,14.38,424800.0,12.7501,12.7857,12.7234,12.7857,424800.0
2009-04-21 11:45:00,14.38,14.38,14.34,14.38,415200.0,12.7857,12.7857,12.7501,12.7857,415200.0
2009-04-21 11:50:00,14.38,14.38,14.29,14.31,532000.0,12.7857,12.7857,12.7057,12.7234,532000.0
2009-04-21 11:55:00,14.31,14.35,14.28,14.28,441600.0,12.7234,12.759,12.6968,12.6968,441600.0
2009-04-21 12:00:00,14.28,14.31,14.26,14.28,212000.0,12.6968,12.7234,12.679,12.6968,212000.0
2009-04-21 12:05:00,14.29,14.31,14.28,14.3,963200.0,12.7057,12.7234,12.6968,12.7146,963200.0
2009-04-21 12:10:00,14.29,14.34,14.29,14.34,258800.0,12.7057,12.7501,12.7057,12.7501,258800.0
2009-04-21 12:15:00,14.34,14.36,14.33,14.35,75200.0,12.7501,12.7679,12.7412,12.759,75200.0
2009-04-21 12:20:00,14.35,14.38,14.33,14.38,188400.0,12.759,12.7857,12.7412,12.7857,188400.0
2009-04-21 12:25:00,14.38,14.4,14.37,14.38,278000.0,12.7857,12.8035,12.7768,12.7857,278000.0
2009-04-21 12:30:00,14.38,14.4,14.34,14.38,246000.0,12.7857,12.8035,12.7501,12.7857,246000.0
2009-04-21 12:35:00,14.38,14.38,14.35,14.35,182800.0,12.7857,12.7857,12.759,12.759,182800.0
2009-04-21 12:40:00,14.35,14.38,14.33,14.37,221200.0,12.759,12.7857,12.7412,12.7768,221200.0
2009-04-21 12:45:00,14.37,14.45,14.37,14.43,415200.0,12.7768,12.8479,12.7768,12.8301,415200.0
2009-04-21 12:50:00,14.43,14.47,14.42,14.47,328000.0,12.8301,12.8657,12.8212,12.8657,328000.0
2009-04-21 12:55:00,14.47,14.47,14.39,14.41,202000.0,12.8657,12.8657,12.7946,12.8124,202000.0
2009-04-21 13:00:00,14.42,14.43,14.4,14.41,209600.0,12.8212,12.8301,12.8035,12.8124,209600.0
2009-04-21 13:05:00,14.41,14.46,14.4,14.42,242800.0,12.8124,12.8568,12.8035,12.8212,242800.0
2009-04-21 13:10:00,14.42,14.49,14.41,14.45,294800.0,12.8212,12.8835,12.8124,12.8479,294800.0
2009-04-21 13:15:00,14.46,14.48,14.41,14.42,337600.0,12.8568,12.8746,12.8124,12.8212,337600.0
2009-04-21 13:20:00,14.42,14.46,14.42,14.45,205600.0,12.8212,12.8568,12.8212,12.8479,205600.0
2009-04-21 13:25:00,14.45,14.48,14.45,14.45,311200.0,12.8479,12.8746,12.8479,12.8479,311200.0
2009-04-21 13:30:00,14.46,14.48,14.44,14.45,221200.0,12.8568,12.8746,12.839,12.8479,221200.0
2009-04-21 13:35:00,14.45,14.47,14.42,14.42,148000.0,12.8479,12.8657,12.8212,12.8212,148000.0
2009-04-21 13:40:00,14.42,14.47,14.41,14.41,192000.0,12.8212,12.8657,12.8124,12.8124,192000.0
2009-04-21 13:45:00,14.41,14.46,14.4,14.42,152000.0,12.8124,12.8568,12.8035,12.8212,152000.0
2009-04-21 13:50:00,14.43,14.45,14.4,14.45,190800.0,12.8301,12.8479,12.8035,12.8479,190800.0
2009-04-21 13:55:00,14.45,14.47,14.43,14.44,270800.0,12.8479,12.8657,12.8301,12.839,270800.0
2009-04-21 14:00:00,14.44,14.46,14.37,14.38,261200.0,12.839,12.8568,12.7768,12.7857,261200.0
2009-04-21 14:05:00,14.38,14.38,14.33,14.35,357200.0,12.7857,12.7857,12.7412,12.759,357200.0
2009-04-21 14:10:00,14.35,14.36,14.28,14.28,272800.0,12.759,12.7679,12.6968,12.6968,272800.0
2009-04-21 14:15:00,14.28,14.3,14.25,14.25,248800.0,12.6968,12.7146,12.6701,12.6701,248800.0
2009-04-21 14:20:00,14.25,14.3,14.24,14.29,227600.0,12.6701,12.7146,12.6612,12.7057,227600.0
2009-04-21 14:25:00,14.29,14.38,14.28,14.38,280000.0,12.7057,12.7857,12.6968,12.7857,280000.0
2009-04-21 14:30:00,14.38,14.43,14.38,14.42,198400.0,12.7857,12.8301,12.7857,12.8212,198400.0
2009-04-21 14:35:00,14.41,14.44,14.39,14.39,231600.0,12.8124,12.839,12.7946,12.7946,231600.0
2009-04-21 14:40:00,14.4,14.42,14.36,14.38,218800.0,12.8035,12.8212,12.7679,12.7857,218800.0
2009-04-21 14:45:00,14.38,14.4,14.33,14.33,159600.0,12.7857,12.8035,12.7412,12.7412,159600.0
2009-04-21 14:50:00,14.33,14.35,14.29,14.31,229200.0,12.7412,12.759,12.7057,12.7234,229200.0
2009-04-21 14:55:00,14.32,14.33,14.3,14.33,128400.0,12.7323,12.7412,12.7146,12.7412,128400.0
2009-04-21 15:00:00,14.33,14.4,14.32,14.4,298800.0,12.7412,12.8035,12.7323,12.8035,298800.0
2009-04-21 15:05:00,14.4,14.44,14.36,14.42,354800.0,12.8035,12.839,12.7679,12.8212,354800.0
2009-04-21 15:10:00,14.42,14.47,14.41,14.45,410000.0,12.8212,12.8657,12.8124,12.8479,410000.0
2009-04-21 15:15:00,14.45,14.46,14.39,14.43,248400.0,12.8479,12.8568,12.7946,12.8301,248400.0
2009-04-21 15:20:00,14.44,14.45,14.39,14.4,238800.0,12.839,12.8479,12.7946,12.8035,238800.0
2009-04-21 15:25:00,14.4,14.44,14.4,14.43,333600.0,12.8035,12.839,12.8035,12.8301,333600.0
2009-04-21 15:30:00,14.43,14.44,14.33,14.35,472000.0,12.8301,12.839,12.7412,12.759,472000.0
2009-04-21 15:35:00,14.35,14.42,14.32,14.42,452000.0,12.759,12.8212,12.7323,12.8212,452000.0
2009-04-21 15:40:00,14.41,14.44,14.35,14.36,670800.0,12.8124,12.839,12.759,12.7679,670800.0
2009-04-21 15:45:00,14.37,14.42,14.36,14.4,647200.0,12.7768,12.8212,12.7679,12.8035,647200.0
2009-04-21 15:50:00,14.4,14.52,14.4,14.52,1727600.0,12.8035,12.9102,12.8035,12.9102,1727600.0
2009-04-21 15:55:00,14.52,14.68,14.51,14.63,2731600.0,12.9102,13.0524,12.9013,13.008,2731600.0
2009-04-22 09:30:00,14.45,14.46,14.3,14.36,671600.0,12.8479,12.8568,12.7146,12.7679,671600.0
2009-04-22 09:35:00,14.36,14.47,14.35,14.43,885200.0,12.7679,12.8657,12.759,12.8301,885200.0
2009-04-22 09:40:00,14.43,14.58,14.39,14.43,847200.0,12.8301,12.9635,12.7946,12.8301,847200.0
2009-04-22 09:45:00,14.43,14.49,14.36,14.39,559200.0,12.8301,12.8835,12.7679,12.7946,559200.0
2009-04-22 09:50:00,14.39,14.52,14.38,14.49,501600.0,12.7946,12.9102,12.7857,12.8835,501600.0
2009-04-22 09:55:00,14.49,14.53,14.48,14.51,316400.0,12.8835,12.9191,12.8746,12.9013,316400.0
2009-04-22 10:00:00,14.5,14.6,14.5,14.59,417600.0,12.8924,12.9813,12.8924,12.9724,417600.0
2009-04-22 10:05:00,14.59,14.65,14.58,14.64,406400.0,12.9724,13.0257,12.9635,13.0169,406400.0
2009-04-22 10:10:00,14.64,14.69,14.62,14.69,409200.0,13.0169,13.0613,12.9991,13.0613,409200.0
2009-04-22 10:15:00,14.7,14.82,14.7,14.77,886800.0,13.0702,13.1769,13.0702,13.1324,886800.0
2009-04-22 10:20:00,14.77,14.81,14.74,14.77,594000.0,13.1324,13.168,13.1058,13.1324,594000.0
2009-04-22 10:25:00,14.76,14.78,14.67,14.68,464000.0,13.1236,13.1413,13.0435,13.0524,464000.0
2009-04-22 10:30:00,14.67,14.69,14.55,14.55,633200.0,13.0435,13.0613,12.9368,12.9368,633200.0
2009-04-22 10:35:00,14.55,14.63,14.53,14.63,740800.0,12.9368,13.008,12.9191,13.008,740800.0
2009-04-22 10:40:00,14.63,14.68,14.62,14.65,390400.0,13.008,13.0524,12.9991,13.0257,390400.0
2009-04-22 10:45:00,14.65,14.68,14.65,14.66,347600.0,13.0257,13.0524,13.0257,13.0346,347600.0
2009-04-22 10:50:00,14.65,14.72,14.65,14.69,212800.0,13.0257,13.088,13.0257,13.0613,212800.0
2009-04-22 10:55:00,14.69,14.72,14.67,14.68,276400.0,13.0613,13.088,13.0435,13.0524,276400.0
2009-04-22 11:00:00,14.69,14.73,14.66,14.69,284400.0,13.0613,13.0969,13.0346,13.0613,284400.0
2009-04-22 11:05:00,14.68,14.71,14.67,14.69,203200.0,13.0524,13.0791,13.0435,13.0613,203200.0
2009-04-22 11:10:00,14.69,14.72,14.68,14.7,254400.0,13.0613,13.088,13.0524,13.0702,254400.0
2009-04-22 11:15:00,14.69,14.72,14.69,14.72,93200.0,13.0613,13.088,13.0613,13.088,93200.0
2009-04-22 11:20:00,14.72,14.75,14.71,14.74,219200.0,13.088,13.1147,13.0791,13.1058,219200.0
2009-04-22 11:25:00,14.74,14.76,14.73,14.75,180400.0,13.1058,13.1236,13.0969,13.1147,180400.0
2009-04-22 11:30:00,14.76,14.79,14.74,14.78,294400.0,13.1236,13.1502,13.1058,13.1413,294400.0
2009-04-22 11:35:00,14.78,14.8,14.77,14.79,232000.0,13.1413,13.1591,13.1324,13.1502,232000.0
2009-04-22 11:40:00,14.79,14.83,14.79,14.81,574800.0,13.1502,13.1858,13.1502,13.168,574800.0
2009-04-22 11:45:00,14.81,14.82,14.75,14.76,392800.0,13.168,13.1769,13.1147,13.1236,392800.0
2009-04-22 11:50:00,14.76,14.79,14.75,14.76,149600.0,13.1236,13.1502,13.1147,13.1236,149600.0
2009-04-22 11:55:00,14.76,14.79,14.75,14.77,343600.0,13.1236,13.1502,13.1147,13.1324,343600.0
2009-04-22 12:00:00,14.77,14.8,14.76,14.78,275600.0,13.1324,13.1591,13.1236,13.1413,275600.0
2009-04-22 12:05:00,14.78,14.8,14.76,14.78,196800.0,13.1413,13.1591,13.1236,13.1413,196800.0
2009-04-22 12:10:00,14.78,14.81,14.77,14.78,346400.0,13.1413,13.168,13.1324,13.1413,346400.0
2009-04-22 12:15:00,14.78,14.79,14.74,14.75,252800.0,13.1413,13.1502,13.1058,13.1147,252800.0
2009-04-22 12:20:00,14.75,14.79,14.74,14.77,242400.0,13.1147,13.1502,13.1058,13.1324,242400.0
2009-04-22 12:25:00,14.77,14.77,14.66,14.66,375200.0,13.1324,13.1324,13.0346,13.0346,375200.0
2009-04-22 12:30:00,14.66,14.71,14.66,14.69,663200.0,13.0346,13.0791,13.0346,13.0613,663200.0
2009-04-22 12:35:00,14.69,14.76,14.64,14.76,186400.0,13.0613,13.1236,13.0169,13.1236,186400.0
2009-04-22 12:40:00,14.76,14.76,14.69,14.72,206800.0,13.1236,13.1236,13.0613,13.088,206800.0
2009-04-22 12:45:00,14.72,14.72,14.63,14.67,345600.0,13.088,13.088,13.008,13.0435,345600.0
2009-04-22 12:50:00,14.67,14.7,14.64,14.69,214400.0,13.0435,13.0702,13.0169,13.0613,214400.0
2009-04-22 12:55:00,14.7,14.75,14.68,14.72,261600.0,13.0702,13.1147,13.0524,13.088,261600.0
2009-04-22 13:00:00,14.72,14.75,14.67,14.72,216400.0,13.088,13.1147,13.0435,13.088,216400.0
2009-04-22 13:05:00,14.72,14.74,14.71,14.73,279200.0,13.088,13.1058,13.0791,13.0969,279200.0
2009-04-22 13:10:00,14.73,14.74,14.69,14.72,232000.0,13.0969,13.1058,13.0613,13.088,232000.0
2009-04-22 13:15:00,14.72,14.76,14.71,14.74,281600.0,13.088,13.1236,13.0791,13.1058,281600.0
2009-04-22 13:20:00,14.74,14.8,14.74,14.77,246000.0,13.1058,13.1591,13.1058,13.1324,246000.0
2009-04-22 13:25:00,14.76,14.82,14.74,14.8,250400.0,13.1236,13.1769,13.1058,13.1591,250400.0
2009-04-22 13:30:00,14.8,14.81,14.76,14.81,216000.0,13.1591,13.168,13.1236,13.168,216000.0
2009-04-22 13:35:00,14.81,14.83,14.79,14.8,251600.0,13.168,13.1858,13.1502,13.1591,251600.0
2009-04-22 13:40:00,14.8,14.83,14.79,14.81,306800.0,13.1591,13.1858,13.1502,13.168,306800.0
2009-04-22 13:45:00,14.81,14.87,14.8,14.85,232400.0,13.168,13.2214,13.1591,13.2036,232400.0
2009-04-22 13:50:00,14.85,14.85,14.82,14.85,180400.0,13.2036,13.2036,13.1769,13.2036,180400.0
2009-04-22 13:55:00,14.84,14.84,14.8,14.81,258400.0,13.1947,13.1947,13.1591,13.168,258400.0
2009-04-22 14:00:00,14.82,14.83,14.8,14.81,211600.0,13.1769,13.1858,13.1591,13.168,211600.0
2009-04-22 14:05:00,14.81,14.86,14.8,14.84,190800.0,13.168,13.2125,13.1591,13.1947,190800.0
2009-04-22 14:10:00,14.83,14.9,14.83,14.9,432000.0,13.1858,13.248,13.1858,13.248,432000.0
2009-04-22 14:15:00,14.9,14.94,14.9,14.94,397600.0,13.248,13.2836,13.248,13.2836,397600.0
2009-04-22 14:20:00,14.94,14.95,14.92,14.94,264800.0,13.2836,13.2925,13.2658,13.2836,264800.0
2009-04-22 14:25:00,14.94,14.97,14.89,14.92,481200.0,13.2836,13.3103,13.2391,13.2658,481200.0
2009-04-22 14:30:00,14.92,14.99,14.92,14.94,336800.0,13.2658,13.3281,13.2658,13.2836,336800.0
2009-04-22 14:35:00,14.94,14.96,14.92,14.93,257600.0,13.2836,13.3014,13.2658,13.2747,257600.0
2009-04-22 14:40:00,14.93,14.95,14.91,14.95,313600.0,13.2747,13.2925,13.2569,13.2925,313600.0
2009-04-22 14:45:00,14.95,14.96,14.93,14.93,308800.0,13.2925,13.3014,13.2747,13.2747,308800.0
2009-04-22 14:50:00,14.93,14.96,14.91,14.95,348400.0,13.2747,13.3014,13.2569,13.2925,348400.0
2009-04-22 14:55:00,14.95,14.96,14.85,14.92,333200.0,13.2925,13.3014,13.2036,13.2658,333200.0
2009-04-22 15:00:00,14.92,14.94,14.87,14.94,378800.0,13.2658,13.2836,13.2214,13.2836,378800.0
2009-04-22 15:05:00,14.93,14.95,14.9,14.91,345200.0,13.2747,13.2925,13.248,13.2569,345200.0
2009-04-22 15:10:00,14.92,14.96,14.9,14.95,358800.0,13.2658,13.3014,13.248,13.2925,358800.0
2009-04-22 15:15:00,14.94,14.96,14.85,14.88,318800.0,13.2836,13.3014,13.2036,13.2302,318800.0
2009-04-22 15:20:00,14.88,14.93,14.86,14.9,276800.0,13.2302,13.2747,13.2125,13.248,276800.0
2009-04-22 15:25:00,14.9,14.91,14.87,14.89,280800.0,13.248,13.2569,13.2214,13.2391,280800.0
2009-04-22 15:30:00,14.89,14.9,14.83,14.89,305200.0,13.2391,13.248,13.1858,13.2391,305200.0
2009-04-22 15:35:00,14.88,14.89,14.72,14.72,631600.0,13.2302,13.2391,13.088,13.088,631600.0
2009-04-22 15:40:00,14.72,14.75,14.67,14.7,460400.0,13.088,13.1147,13.0435,13.0702,460400.0
2009-04-22 15:45:00,14.7,14.7,14.63,14.67,449600.0,13.0702,13.0702,13.008,13.0435,449600.0
2009-04-22 15:50:00,14.67,14.71,14.6,14.61,869200.0,13.0435,13.0791,12.9813,12.9902,869200.0
2009-04-22 15:55:00,14.61,14.63,14.33,14.42,3184000.0,12.9902,13.008,12.7412,12.8212,3184000.0
2009-04-23 09:30:00,14.56,14.66,14.5,14.5,425600.0,12.9457,13.0346,12.8924,12.8924,425600.0
2009-04-23 09:35:00,14.5,14.56,14.43,14.47,670000.0,12.8924,12.9457,12.8301,12.8657,670000.0
2009-04-23 09:40:00,14.46,14.47,14.38,14.39,538400.0,12.8568,12.8657,12.7857,12.7946,538400.0
2009-04-23 09:45:00,14.39,14.41,14.31,14.34,710000.0,12.7946,12.8124,12.7234,12.7501,710000.0
2009-04-23 09:50:00,14.34,14.44,14.34,14.38,378000.0,12.7501,12.839,12.7501,12.7857,378000.0
2009-04-23 09:55:00,14.39,14.4,14.31,14.33,386800.0,12.7946,12.8035,12.7234,12.7412,386800.0
2009-04-23 10:00:00,14.32,14.38,14.28,14.37,386000.0,12.7323,12.7857,12.6968,12.7768,386000.0
2009-04-23 10:05:00,14.38,14.47,14.34,14.46,508800.0,12.7857,12.8657,12.7501,12.8568,508800.0
2009-04-23 10:10:00,14.46,14.54,14.41,14.47,400000.0,12.8568,12.9279,12.8124,12.8657,400000.0
2009-04-23 10:15:00,14.47,14.53,14.46,14.51,385600.0,12.8657,12.9191,12.8568,12.9013,385600.0
2009-04-23 10:20:00,14.51,14.55,14.49,14.53,410800.0,12.9013,12.9368,12.8835,12.9191,410800.0
2009-04-23 10:25:00,14.54,14.61,14.53,14.58,355200.0,12.9279,12.9902,12.9191,12.9635,355200.0
2009-04-23 10:30:00,14.58,14.6,14.56,14.6,408000.0,12.9635,12.9813,12.9457,12.9813,408000.0
2009-04-23 10:35:00,14.6,14.65,14.59,14.63,375200.0,12.9813,13.0257,12.9724,13.008,375200.0
2009-04-23 10:40:00,14.64,14.67,14.61,14.65,252800.0,13.0169,13.0435,12.9902,13.0257,252800.0
2009-04-23 10:45:00,14.65,14.65,14.56,14.63,281600.0,13.0257,13.0257,12.9457,13.008,281600.0
2009-04-23 10:50:00,14.63,14.63,14.58,14.62,416400.0,13.008,13.008,12.9635,12.9991,416400.0
2009-04-23 10:55:00,14.6,14.7,14.6,14.67,392000.0,12.9813,13.0702,12.9813,13.0435,392000.0
2009-04-23 11:00:00,14.67,14.69,14.63,14.67,249600.0,13.0435,13.0613,13.008,13.0435,249600.0
2009-04-23 11:05:00,14.68,14.68,14.61,14.62,306000.0,13.0524,13.0524,12.9902,12.9991,306000.0
2009-04-23 11:10:00,14.61,14.63,14.51,14.53,463600.0,12.9902,13.008,12.9013,12.9191,463600.0
2009-04-23 11:15:00,14.53,14.56,14.49,14.56,323200.0,12.9191,12.9457,12.8835,12.9457,323200.0
2009-04-23 11:20:00,14.55,14.65,14.55,14.63,188000.0,12.9368,13.0257,12.9368,13.008,188000.0
2009-04-23 11:25:00,14.63,14.64,14.59,14.6,182800.0,13.008,13.0169,12.9724,12.9813,182800.0
2009-04-23 11:30:00,14.6,14.65,14.59,14.65,194800.0,12.9813,13.0257,12.9724,13.0257,194800.0
2009-04-23 11:35:00,14.65,14.65,14.61,14.63,444800.0,13.0257,13.0257,12.9902,13.008,444800.0
2009-04-23 11:40:00,14.63,14.69,14.63,14.68,503600.0,13.008,13.0613,13.008,13.0524,503600.0
2009-04-23 11:45:00,14.68,14.73,14.65,14.72,266800.0,13.0524,13.0969,13.0257,13.088,266800.0
2009-04-23 11:50:00,14.72,14.74,14.72,14.74,145200.0,13.088,13.1058,13.088,13.1058,145200.0
2009-04-23 11:55:00,14.74,14.74,14.67,14.71,260800.0,13.1058,13.1058,13.0435,13.0791,260800.0
2009-04-23 12:00:00,14.7,14.74,14.7,14.72,278800.0,13.0702,13.1058,13.0702,13.088,278800.0
2009-04-23 12:05:00,14.72,14.73,14.65,14.66,371200.0,13.088,13.0969,13.0257,13.0346,371200.0
2009-04-23 12:10:00,14.66,14.66,14.63,14.66,286800.0,13.0346,13.0346,13.008,13.0346,286800.0
2009-04-23 12:15:00,14.66,14.72,14.65,14.68,514800.0,13.0346,13.088,13.0257,13.0524,514800.0
2009-04-23 12:20:00,14.69,14.69,14.63,14.65,3142000.0,13.0613,13.0613,13.008,13.0257,3142000.0
2009-04-23 12:25:00,14.65,14.66,14.56,14.56,736800.0,13.0257,13.0346,12.9457,12.9457,736800.0
2009-04-23 12:30:00,14.56,14.58,14.49,14.5,393200.0,12.9457,12.9635,12.8835,12.8924,393200.0
2009-04-23 12:35:00,14.5,14.56,14.5,14.56,242400.0,12.8924,12.9457,12.8924,12.9457,242400.0
2009-04-23 12:40:00,14.56,14.62,14.55,14.62,342800.0,12.9457,12.9991,12.9368,12.9991,342800.0
2009-04-23 12:45:00,14.61,14.62,14.58,14.62,206800.0,12.9902,12.9991,12.9635,12.9991,206800.0
2009-04-23 12:50:00,14.61,14.63,14.6,14.62,210400.0,12.9902,13.008,12.9813,12.9991,210400.0
2009-04-23 12:55:00,14.62,14.66,14.62,14.65,208800.0,12.9991,13.0346,12.9991,13.0257,208800.0
2009-04-23 13:00:00,14.65,14.66,14.62,14.63,211600.0,13.0257,13.0346,12.9991,13.008,211600.0
2009-04-23 13:05:00,14.63,14.66,14.61,14.65,194800.0,13.008,13.0346,12.9902,13.0257,194800.0
2009-04-23 13:10:00,14.65,14.66,14.62,14.65,246400.0,13.0257,13.0346,12.9991,13.0257,246400.0
2009-04-23 13:15:00,14.65,14.65,14.64,14.64,166400.0,13.0257,13.0257,13.0169,13.0169,166400.0
2009-04-23 13:20:00,14.64,14.66,14.63,14.63,240400.0,13.0169,13.0346,13.008,13.008,240400.0
2009-04-23 13:25:00,14.63,14.65,14.6,14.6,172400.0,13.008,13.0257,12.9813,12.9813,172400.0
2009-04-23 13:30:00,14.6,14.6,14.56,14.57,142400.0,12.9813,12.9813,12.9457,12.9546,142400.0
2009-04-23 13:35:00,14.57,14.61,14.56,14.57,225600.0,12.9546,12.9902,12.9457,12.9546,225600.0
2009-04-23 13:40:00,14.57,14.57,14.52,14.56,279600.0,12.9546,12.9546,12.9102,12.9457,279600.0
2009-04-23 13:45:00,14.56,14.59,14.54,14.58,327200.0,12.9457,12.9724,12.9279,12.9635,327200.0
2009-04-23 13:50:00,14.58,14.58,14.54,14.56,263200.0,12.9635,12.9635,12.9279,12.9457,263200.0
2009-04-23 13:55:00,14.56,14.58,14.52,14.53,312800.0,12.9457,12.9635,12.9102,12.9191,312800.0
2009-04-23 14:00:00,14.53,14.53,14.44,14.49,441200.0,12.9191,12.9191,12.839,12.8835,441200.0
2009-04-23 14:05:00,14.49,14.52,14.45,14.45,276400.0,12.8835,12.9102,12.8479,12.8479,276400.0
2009-04-23 14:10:00,14.45,14.5,14.4,14.49,443600.0,12.8479,12.8924,12.8035,12.8835,443600.0
2009-04-23 14:15:00,14.49,14.5,14.46,14.47,297600.0,12.8835,12.8924,12.8568,12.8657,297600.0
2009-04-23 14:20:00,14.47,14.47,14.41,14.42,425200.0,12.8657,12.8657,12.8124,12.8212,425200.0
2009-04-23 14:25:00,14.42,14.44,14.4,14.44,300000.0,12.8212,12.839,12.8035,12.839,300000.0
2009-04-23 14:30:00,14.44,14.48,14.43,14.46,390800.0,12.839,12.8746,12.8301,12.8568,390800.0
2009-04-23 14:35:00,14.46,14.47,14.43,14.47,350400.0,12.8568,12.8657,12.8301,12.8657,350400.0
2009-04-23 14:40:00,14.47,14.53,14.46,14.49,444800.0,12.8657,12.9191,12.8568,12.8835,444800.0
2009-04-23 14:45:00,14.49,14.54,14.49,14.51,337200.0,12.8835,12.9279,12.8835,12.9013,337200.0
2009-04-23 14:50:00,14.52,14.55,14.5,14.5,412000.0,12.9102,12.9368,12.8924,12.8924,412000.0
2009-04-23 14:55:00,14.5,14.53,14.49,14.49,440000.0,12.8924,12.9191,12.8835,12.8835,440000.0
2009-04-23 15:00:00,14.49,14.51,14.45,14.46,378800.0,12.8835,12.9013,12.8479,12.8568,378800.0
2009-04-23 15:05:00,14.46,14.5,14.45,14.46,186800.0,12.8568,12.8924,12.8479,12.8568,186800.0
2009-04-23 15:10:00,14.46,14.48,14.43,14.46,336400.0,12.8568,12.8746,12.8301,12.8568,336400.0
2009-04-23 15:15:00,14.46,14.48,14.44,14.47,239200.0,12.8568,12.8746,12.839,12.8657,239200.0
2009-04-23 15:20:00,14.47,14.5,14.45,14.49,517600.0,12.8657,12.8924,12.8479,12.8835,517600.0
2009-04-23 15:25:00,14.49,14.5,14.46,14.49,246800.0,12.8835,12.8924,12.8568,12.8835,246800.0
2009-04-23 15:30:00,14.49,14.51,14.45,14.47,359200.0,12.8835,12.9013,12.8479,12.8657,359200.0
2009-04-23 15:35:00,14.47,14.48,14.44,14.46,423600.0,12.8657,12.8746,12.839,12.8568,423600.0
2009-04-23 15:40:00,14.46,14.51,14.46,14.49,550000.0,12.8568,12.9013,12.8568,12.8835,550000.0
2009-04-23 15:45:00,14.5,14.51,14.45,14.49,775600.0,12.8924,12.9013,12.8479,12.8835,775600.0
2009-04-23 15:50:00,14.49,14.56,14.48,14.53,1617600.0,12.8835,12.9457,12.8746,12.9191,1617600.0
2009-04-23 15:55:00,14.53,14.62,14.47,14.57,3664800.0,12.9191,12.9991,12.8657,12.9546,3664800.0
2009-04-24 09:30:00,14.83,14.92,14.74,14.76,1462000.0,13.1858,13.2658,13.1058,13.1236,1462000.0
2009-04-24 09:35:00,14.76,14.77,14.51,14.68,1168400.0,13.1236,13.1324,12.9013,13.0524,1168400.0
2009-04-24 09:40:00,14.67,14.74,14.65,14.66,621600.0,13.0435,13.1058,13.0257,13.0346,621600.0
2009-04-24 09:45:00,14.66,14.68,14.59,14.59,401600.0,13.0346,13.0524,12.9724,12.9724,401600.0
2009-04-24 09:50:00,14.58,14.6,14.51,14.54,743600.0,12.9635,12.9813,12.9013,12.9279,743600.0
2009-04-24 09:55:00,14.55,14.65,14.53,14.64,660400.0,12.9368,13.0257,12.9191,13.0169,660400.0
2009-04-24 10:00:00,14.64,14.77,14.61,14.75,752000.0,13.0169,13.1324,12.9902,13.1147,752000.0
2009-04-24 10:05:00,14.74,14.76,14.6,14.61,408800.0,13.1058,13.1236,12.9813,12.9902,408800.0
2009-04-24 10:10:00,14.61,14.65,14.59,14.65,500800.0,12.9902,13.0257,12.9724,13.0257,500800.0
2009-04-24 10:15:00,14.65,14.66,14.57,14.57,387600.0,13.0257,13.0346,12.9546,12.9546,387600.0
2009-04-24 10:20:00,14.57,14.63,14.57,14.61,337200.0,12.9546,13.008,12.9546,12.9902,337200.0
2009-04-24 10:25:00,14.61,14.66,14.58,14.65,262000.0,12.9902,13.0346,12.9635,13.0257,262000.0
2009-04-24 10:30:00,14.64,14.65,14.6,14.61,203600.0,13.0169,13.0257,12.9813,12.9902,203600.0
2009-04-24 10:35:00,14.62,14.63,14.58,14.6,150800.0,12.9991,13.008,12.9635,12.9813,150800.0
2009-04-24 10:40:00,14.59,14.6,14.58,14.58,94400.0,12.9724,12.9813,12.9635,12.9635,94400.0
2009-04-24 10:45:00,14.58,14.59,14.57,14.58,228800.0,12.9635,12.9724,12.9546,12.9635,228800.0
2009-04-24 10:50:00,14.58,14.6,14.57,14.57,180800.0,12.9635,12.9813,12.9546,12.9546,180800.0
2009-04-24 10:55:00,14.57,14.63,14.57,14.63,396400.0,12.9546,13.008,12.9546,13.008,396400.0
2009-04-24 11:00:00,14.63,14.71,14.62,14.69,390000.0,13.008,13.0791,12.9991,13.0613,390000.0
2009-04-24 11:05:00,14.7,14.7,14.63,14.66,156800.0,13.0702,13.0702,13.008,13.0346,156800.0
2009-04-24 11:10:00,14.66,14.68,14.62,14.67,167600.0,13.0346,13.0524,12.9991,13.0435,167600.0
2009-04-24 11:15:00,14.68,14.7,14.66,14.7,218000.0,13.0524,13.0702,13.0346,13.0702,218000.0
2009-04-24 11:20:00,14.7,14.74,14.68,14.73,183200.0,13.0702,13.1058,13.0524,13.0969,183200.0
2009-04-24 11:25:00,14.74,14.77,14.73,14.74,370400.0,13.1058,13.1324,13.0969,13.1058,370400.0
2009-04-24 11:30:00,14.75,14.78,14.72,14.75,298800.0,13.1147,13.1413,13.088,13.1147,298800.0
2009-04-24 11:35:00,14.75,14.75,14.72,14.73,272800.0,13.1147,13.1147,13.088,13.0969,272800.0
2009-04-24 11:40:00,14.73,14.78,14.72,14.77,252000.0,13.0969,13.1413,13.088,13.1324,252000.0
2009-04-24 11:45:00,14.77,14.81,14.76,14.8,362800.0,13.1324,13.168,13.1236,13.1591,362800.0
2009-04-24 11:50:00,14.8,14.81,14.79,14.8,222800.0,13.1591,13.168,13.1502,13.1591,222800.0
2009-04-24 11:55:00,14.8,14.8,14.75,14.77,167200.0,13.1591,13.1591,13.1147,13.1324,167200.0
2009-04-24 12:00:00,14.76,14.77,14.71,14.73,185600.0,13.1236,13.1324,13.0791,13.0969,185600.0
2009-04-24 12:05:00,14.73,14.79,14.72,14.79,203600.0,13.0969,13.1502,13.088,13.1502,203600.0
2009-04-24 12:10:00,14.79,14.79,14.77,14.77,113200.0,13.1502,13.1502,13.1324,13.1324,113200.0
2009-04-24 12:15:00,14.77,14.8,14.73,14.8,209600.0,13.1324,13.1591,13.0969,13.1591,209600.0
2009-04-24 12:20:00,14.8,14.81,14.74,14.81,168800.0,13.1591,13.168,13.1058,13.168,168800.0
2009-04-24 12:25:00,14.81,14.81,14.76,14.77,211600.0,13.168,13.168,13.1236,13.1324,211600.0
2009-04-24 12:30:00,14.78,14.83,14.73,14.77,441200.0,13.1413,13.1858,13.0969,13.1324,441200.0
2009-04-24 12:35:00,14.77,14.8,14.75,14.8,208800.0,13.1324,13.1591,13.1147,13.1591,208800.0
2009-04-24 12:40:00,14.8,14.81,14.78,14.78,196400.0,13.1591,13.168,13.1413,13.1413,196400.0
2009-04-24 12:45:00,14.78,14.8,14.75,14.78,180000.0,13.1413,13.1591,13.1147,13.1413,180000.0
2009-04-24 12:50:00,14.78,14.8,14.74,14.8,392400.0,13.1413,13.1591,13.1058,13.1591,392400.0
2009-04-24 12:55:00,14.79,14.81,14.79,14.81,197600.0,13.1502,13.168,13.1502,13.168,197600.0
2009-04-24 13:00:00,14.81,14.91,14.81,14.9,527600.0,13.168,13.2569,13.168,13.248,527600.0
2009-04-24 13:05:00,14.9,14.95,14.89,14.94,440400.0,13.248,13.2925,13.2391,13.2836,440400.0
2009-04-24 13:10:00,14.95,14.95,14.9,14.91,184800.0,13.2925,13.2925,13.248,13.2569,184800.0
2009-04-24 13:15:00,14.91,14.96,14.88,14.96,275200.0,13.2569,13.3014,13.2302,13.3014,275200.0
2009-04-24 13:20:00,14.96,15.12,14.94,15.11,1489200.0,13.3014,13.4436,13.2836,13.4347,1489200.0
2009-04-24 13:25:00,15.11,15.15,15.03,15.07,978400.0,13.4347,13.4703,13.3636,13.3992,978400.0
2009-04-24 13:30:00,15.07,15.18,15.06,15.09,968000.0,13.3992,13.497,13.3903,13.417,968000.0
2009-04-24 13:35:00,15.1,15.12,15.06,15.11,421600.0,13.4259,13.4436,13.3903,13.4347,421600.0
2009-04-24 13:40:00,15.11,15.13,15.09,15.09,305600.0,13.4347,13.4525,13.417,13.417,305600.0
2009-04-24 13:45:00,15.09,15.12,15.06,15.12,376000.0,13.417,13.4436,13.3903,13.4436,376000.0
2009-04-24 13:50:00,15.12,15.13,15.06,15.09,487200.0,13.4436,13.4525,13.3903,13.417,487200.0
2009-04-24 13:55:00,15.09,15.11,15.04,15.08,274000.0,13.417,13.4347,13.3725,13.4081,274000.0
2009-04-24 14:00:00,15.09,15.15,15.0,15.04,952800.0,13.417,13.4703,13.3369,13.3725,952800.0
2009-04-24 14:05:00,15.03,15.08,14.94,14.97,471600.0,13.3636,13.4081,13.2836,13.3103,471600.0
2009-04-24 14:10:00,14.98,15.02,14.91,14.91,480400.0,13.3192,13.3547,13.2569,13.2569,480400.0
2009-04-24 14:15:00,14.92,15.06,14.91,15.04,441200.0,13.2658,13.3903,13.2569,13.3725,441200.0
2009-04-24 14:20:00,15.03,15.06,15.0,15.03,256400.0,13.3636,13.3903,13.3369,13.3636,256400.0
2009-04-24 14:25:00,15.02,15.06,15.01,15.06,177600.0,13.3547,13.3903,13.3458,13.3903,177600.0
2009-04-24 14:30:00,15.06,15.06,15.01,15.04,173200.0,13.3903,13.3903,13.3458,13.3725,173200.0
2009-04-24 14:35:00,15.05,15.06,15.01,15.06,218000.0,13.3814,13.3903,13.3458,13.3903,218000.0
2009-04-24 14:40:00,15.06,15.1,15.04,15.09,488800.0,13.3903,13.4259,13.3725,13.417,488800.0
2009-04-24 14:45:00,15.09,15.11,15.05,15.07,466400.0,13.417,13.4347,13.3814,13.3992,466400.0
2009-04-24 14:50:00,15.08,15.12,15.07,15.12,406000.0,13.4081,13.4436,13.3992,13.4436,406000.0
2009-04-24 14:55:00,15.12,15.15,15.08,15.13,396800.0,13.4436,13.4703,13.4081,13.4525,396800.0
2009-04-24 15:00:00,15.12,15.13,15.07,15.1,348000.0,13.4436,13.4525,13.3992,13.4259,348000.0
2009-04-24 15:05:00,15.1,15.13,15.09,15.1,464400.0,13.4259,13.4525,13.417,13.4259,464400.0
2009-04-24 15:10:00,15.1,15.15,15.09,15.12,529600.0,13.4259,13.4703,13.417,13.4436,529600.0
2009-04-24 15:15:00,15.12,15.15,15.11,15.11,366000.0,13.4436,13.4703,13.4347,13.4347,366000.0
2009-04-24 15:20:00,15.1,15.11,15.06,15.08,392000.0,13.4259,13.4347,13.3903,13.4081,392000.0
2009-04-24 15:25:00,15.08,15.08,15.02,15.06,441600.0,13.4081,13.4081,13.3547,13.3903,441600.0
2009-04-24 15:30:00,15.06,15.09,15.04,15.08,520000.0,13.3903,13.417,13.3725,13.4081,520000.0
2009-04-24 15:35:00,15.09,15.11,15.08,15.11,585600.0,13.417,13.4347,13.4081,13.4347,585600.0
2009-04-24 15:40:00,15.11,15.16,15.06,15.07,1228000.0,13.4347,13.4792,13.3903,13.3992,1228000.0
2009-04-24 15:45:00,15.07,15.19,15.06,15.16,1219200.0,13.3992,13.5059,13.3903,13.4792,1219200.0
2009-04-24 15:50:00,15.17,15.18,15.08,15.1,1226000.0,13.4881,13.497,13.4081,13.4259,1226000.0
2009-04-24 15:55:00,15.1,15.1,14.96,15.09,3037200.0,13.4259,13.4259,13.3014,13.417,3037200.0
2009-04-27 09:30:00,14.7,14.93,14.66,14.91,1097200.0,13.0702,13.2747,13.0346,13.2569,1097200.0
2009-04-27 09:35:00,14.91,14.93,14.8,14.83,657600.0,13.2569,13.2747,13.1591,13.1858,657600.0
2009-04-27 09:40:00,14.84,14.85,14.73,14.75,689200.0,13.1947,13.2036,13.0969,13.1147,689200.0
2009-04-27 09:45:00,14.75,14.83,14.75,14.76,590800.0,13.1147,13.1858,13.1147,13.1236,590800.0
2009-04-27 09:50:00,14.77,14.84,14.76,14.81,571600.0,13.1324,13.1947,13.1236,13.168,571600.0
2009-04-27 09:55:00,14.82,14.88,14.78,14.84,480400.0,13.1769,13.2302,13.1413,13.1947,480400.0
2009-04-27 10:00:00,14.85,14.86,14.82,14.85,403200.0,13.2036,13.2125,13.1769,13.2036,403200.0
2009-04-27 10:05:00,14.85,14.85,14.74,14.75,699200.0,13.2036,13.2036,13.1058,13.1147,699200.0
2009-04-27 10:10:00,14.75,14.75,14.68,14.69,638800.0,13.1147,13.1147,13.0524,13.0613,638800.0
2009-04-27 10:15:00,14.69,14.77,14.69,14.75,514400.0,13.0613,13.1324,13.0613,13.1147,514400.0
2009-04-27 10:20:00,14.76,14.83,14.75,14.82,280000.0,13.1236,13.1858,13.1147,13.1769,280000.0
2009-04-27 10:25:00,14.82,14.84,14.8,14.83,566400.0,13.1769,13.1947,13.1591,13.1858,566400.0
2009-04-27 10:30:00,14.82,14.85,14.81,14.82,752400.0,13.1769,13.2036,13.168,13.1769,752400.0
2009-04-27 10:35:00,14.82,14.84,14.81,14.83,344800.0,13.1769,13.1947,13.168,13.1858,344800.0
2009-04-27 10:40:00,14.83,14.85,14.8,14.84,340400.0,13.1858,13.2036,13.1591,13.1947,340400.0
2009-04-27 10:45:00,14.83,14.85,14.81,14.83,499600.0,13.1858,13.2036,13.168,13.1858,499600.0
2009-04-27 10:50:00,14.83,14.83,14.81,14.81,228000.0,13.1858,13.1858,13.168,13.168,228000.0
2009-04-27 10:55:00,14.81,14.84,14.81,14.84,186800.0,13.168,13.1947,13.168,13.1947,186800.0
2009-04-27 11:00:00,14.84,14.88,14.83,14.85,1097600.0,13.1947,13.2302,13.1858,13.2036,1097600.0
2009-04-27 11:05:00,14.85,14.85,14.83,14.85,242800.0,13.2036,13.2036,13.1858,13.2036,242800.0
2009-04-27 11:10:00,14.84,14.85,14.82,14.84,192400.0,13.1947,13.2036,13.1769,13.1947,192400.0
2009-04-27 11:15:00,14.84,14.84,14.79,14.81,261600.0,13.1947,13.1947,13.1502,13.168,261600.0
2009-04-27 11:20:00,14.81,14.83,14.8,14.83,164000.0,13.168,13.1858,13.1591,13.1858,164000.0
2009-04-27 11:25:00,14.83,14.84,14.82,14.83,114000.0,13.1858,13.1947,13.1769,13.1858,114000.0
2009-04-27 11:30:00,14.83,14.84,14.83,14.84,119200.0,13.1858,13.1947,13.1858,13.1947,119200.0
2009-04-27 11:35:00,14.84,14.88,14.83,14.86,205600.0,13.1947,13.2302,13.1858,13.2125,205600.0
2009-04-27 11:40:00,14.86,14.87,14.84,14.86,212400.0,13.2125,13.2214,13.1947,13.2125,212400.0
2009-04-27 11:45:00,14.86,14.88,14.85,14.87,472000.0,13.2125,13.2302,13.2036,13.2214,472000.0
2009-04-27 11:50:00,14.88,14.88,14.86,14.86,149600.0,13.2302,13.2302,13.2125,13.2125,149600.0
2009-04-27 11:55:00,14.86,14.87,14.85,14.85,138000.0,13.2125,13.2214,13.2036,13.2036,138000.0
2009-04-27 12:00:00,14.85,14.86,14.82,14.85,214800.0,13.2036,13.2125,13.1769,13.2036,214800.0
2009-04-27 12:05:00,14.85,14.87,14.83,14.86,150400.0,13.2036,13.2214,13.1858,13.2125,150400.0
2009-04-27 12:10:00,14.86,14.86,14.84,14.86,150000.0,13.2125,13.2125,13.1947,13.2125,150000.0
2009-04-27 12:15:00,14.85,14.87,14.84,14.84,254000.0,13.2036,13.2214,13.1947,13.1947,254000.0
2009-04-27 12:20:00,14.84,14.84,14.81,14.82,431600.0,13.1947,13.1947,13.168,13.1769,431600.0
2009-04-27 12:25:00,14.82,14.86,14.82,14.86,240400.0,13.1769,13.2125,13.1769,13.2125,240400.0
2009-04-27 12:30:00,14.86,14.87,14.85,14.86,168400.0,13.2125,13.2214,13.2036,13.2125,168400.0
2009-04-27 12:35:00,14.86,14.86,14.82,14.85,197200.0,13.2125,13.2125,13.1769,13.2036,197200.0
2009-04-27 12:40:00,14.85,14.86,14.82,14.86,140000.0,13.2036,13.2125,13.1769,13.2125,140000.0
2009-04-27 12:45:00,14.85,14.88,14.83,14.87,196800.0,13.2036,13.2302,13.1858,13.2214,196800.0
2009-04-27 12:50:00,14.87,14.88,14.83,14.87,164000.0,13.2214,13.2302,13.1858,13.2214,164000.0
2009-04-27 12:55:00,14.87,14.91,14.86,14.9,235600.0,13.2214,13.2569,13.2125,13.248,235600.0
2009-04-27 13:00:00,14.9,14.9,14.86,14.89,140800.0,13.248,13.248,13.2125,13.2391,140800.0
2009-04-27 13:05:00,14.89,14.89,14.86,14.87,157600.0,13.2391,13.2391,13.2125,13.2214,157600.0
2009-04-27 13:10:00,14.87,14.91,14.87,14.9,162000.0,13.2214,13.2569,13.2214,13.248,162000.0
2009-04-27 13:15:00,14.9,14.9,14.86,14.86,215200.0,13.248,13.248,13.2125,13.2125,215200.0
2009-04-27 13:20:00,14.86,14.87,14.83,14.83,274000.0,13.2125,13.2214,13.1858,13.1858,274000.0
2009-04-27 13:25:00,14.83,14.83,14.77,14.78,328400.0,13.1858,13.1858,13.1324,13.1413,328400.0
2009-04-27 13:30:00,14.78,14.82,14.75,14.82,300000.0,13.1413,13.1769,13.1147,13.1769,300000.0
2009-04-27 13:35:00,14.81,14.83,14.81,14.82,123600.0,13.168,13.1858,13.168,13.1769,123600.0
2009-04-27 13:40:00,14.81,14.88,14.81,14.87,170000.0,13.168,13.2302,13.168,13.2214,170000.0
2009-04-27 13:45:00,14.87,14.9,14.83,14.83,204800.0,13.2214,13.248,13.1858,13.1858,204800.0
2009-04-27 13:50:00,14.83,14.86,14.81,14.85,194000.0,13.1858,13.2125,13.168,13.2036,194000.0
2009-04-27 13:55:00,14.84,14.86,14.81,14.85,243600.0,13.1947,13.2125,13.168,13.2036,243600.0
2009-04-27 14:00:00,14.84,14.85,14.76,14.79,325200.0,13.1947,13.2036,13.1236,13.1502,325200.0
2009-04-27 14:05:00,14.79,14.83,14.78,14.81,312400.0,13.1502,13.1858,13.1413,13.168,312400.0
2009-04-27 14:10:00,14.8,14.86,14.79,14.84,220400.0,13.1591,13.2125,13.1502,13.1947,220400.0
2009-04-27 14:15:00,14.84,14.84,14.8,14.81,262400.0,13.1947,13.1947,13.1591,13.168,262400.0
2009-04-27 14:20:00,14.81,14.83,14.79,14.83,263200.0,13.168,13.1858,13.1502,13.1858,263200.0
2009-04-27 14:25:00,14.82,14.84,14.81,14.82,231200.0,13.1769,13.1947,13.168,13.1769,231200.0
2009-04-27 14:30:00,14.82,14.85,14.82,14.83,171200.0,13.1769,13.2036,13.1769,13.1858,171200.0
2009-04-27 14:35:00,14.83,14.84,14.79,14.8,255600.0,13.1858,13.1947,13.1502,13.1591,255600.0
2009-04-27 14:40:00,14.8,14.83,14.8,14.82,99200.0,13.1591,13.1858,13.1591,13.1769,99200.0
2009-04-27 14:45:00,14.82,14.82,14.79,14.8,164400.0,13.1769,13.1769,13.1502,13.1591,164400.0
2009-04-27 14:50:00,14.8,14.82,14.8,14.8,166800.0,13.1591,13.1769,13.1591,13.1591,166800.0
2009-04-27 14:55:00,14.8,14.82,14.8,14.8,171200.0,13.1591,13.1769,13.1591,13.1591,171200.0
2009-04-27 15:00:00,14.8,14.81,14.77,14.77,312000.0,13.1591,13.168,13.1324,13.1324,312000.0
2009-04-27 15:05:00,14.78,14.79,14.76,14.77,350400.0,13.1413,13.1502,13.1236,13.1324,350400.0
2009-04-27 15:10:00,14.77,14.79,14.76,14.77,226000.0,13.1324,13.1502,13.1236,13.1324,226000.0
2009-04-27 15:15:00,14.77,14.81,14.76,14.81,312000.0,13.1324,13.168,13.1236,13.168,312000.0
2009-04-27 15:20:00,14.81,14.81,14.79,14.79,325200.0,13.168,13.168,13.1502,13.1502,325200.0
2009-04-27 15:25:00,14.79,14.8,14.76,14.78,422800.0,13.1502,13.1591,13.1236,13.1413,422800.0
2009-04-27 15:30:00,14.77,14.79,14.72,14.74,532000.0,13.1324,13.1502,13.088,13.1058,532000.0
2009-04-27 15:35:00,14.74,14.77,14.73,14.74,513600.0,13.1058,13.1324,13.0969,13.1058,513600.0
2009-04-27 15:40:00,14.74,14.85,14.72,14.84,756000.0,13.1058,13.2036,13.088,13.1947,756000.0
2009-04-27 15:45:00,14.84,14.88,14.79,14.83,812800.0,13.1947,13.2302,13.1502,13.1858,812800.0
2009-04-27 15:50:00,14.82,14.83,14.77,14.79,542800.0,13.1769,13.1858,13.1324,13.1502,542800.0
2009-04-27 15:55:00,14.79,14.79,14.7,14.72,1764800.0,13.1502,13.1502,13.0702,13.088,1764800.0
2009-04-28 09:30:00,14.54,14.75,14.54,14.64,557600.0,12.9279,13.1147,12.9279,13.0169,557600.0
2009-04-28 09:35:00,14.63,14.66,14.55,14.55,787200.0,13.008,13.0346,12.9368,12.9368,787200.0
2009-04-28 09:40:00,14.55,14.64,14.53,14.58,415600.0,12.9368,13.0169,12.9191,12.9635,415600.0
2009-04-28 09:45:00,14.58,14.63,14.58,14.61,319600.0,12.9635,13.008,12.9635,12.9902,319600.0
2009-04-28 09:50:00,14.61,14.64,14.6,14.62,279200.0,12.9902,13.0169,12.9813,12.9991,279200.0
2009-04-28 09:55:00,14.62,14.66,14.59,14.65,286800.0,12.9991,13.0346,12.9724,13.0257,286800.0
2009-04-28 10:00:00,14.65,14.74,14.62,14.74,683600.0,13.0257,13.1058,12.9991,13.1058,683600.0
2009-04-28 10:05:00,14.74,14.85,14.72,14.82,496000.0,13.1058,13.2036,13.088,13.1769,496000.0
2009-04-28 10:10:00,14.82,14.84,14.78,14.81,402800.0,13.1769,13.1947,13.1413,13.168,402800.0
2009-04-28 10:15:00,14.81,14.96,14.8,14.95,545600.0,13.168,13.3014,13.1591,13.2925,545600.0
2009-04-28 10:20:00,14.95,14.99,14.94,14.96,679200.0,13.2925,13.3281,13.2836,13.3014,679200.0
2009-04-28 10:25:00,14.96,15.03,14.96,15.03,575600.0,13.3014,13.3636,13.3014,13.3636,575600.0
2009-04-28 10:30:00,15.03,15.06,15.01,15.04,731600.0,13.3636,13.3903,13.3458,13.3725,731600.0
2009-04-28 10:35:00,15.04,15.08,15.03,15.08,476800.0,13.3725,13.4081,13.3636,13.4081,476800.0
2009-04-28 10:40:00,15.09,15.15,15.07,15.11,922000.0,13.417,13.4703,13.3992,13.4347,922000.0
2009-04-28 10:45:00,15.11,15.12,15.06,15.08,532000.0,13.4347,13.4436,13.3903,13.4081,532000.0
2009-04-28 10:50:00,15.08,15.11,15.05,15.08,462800.0,13.4081,13.4347,13.3814,13.4081,462800.0
2009-04-28 10:55:00,15.08,15.16,15.08,15.14,533600.0,13.4081,13.4792,13.4081,13.4614,533600.0
2009-04-28 11:00:00,15.15,15.2,15.14,15.18,558400.0,13.4703,13.5148,13.4614,13.497,558400.0
2009-04-28 11:05:00,15.17,15.19,15.13,15.18,687600.0,13.4881,13.5059,13.4525,13.497,687600.0
2009-04-28 11:10:00,15.17,15.22,15.17,15.19,573200.0,13.4881,13.5326,13.4881,13.5059,573200.0
2009-04-28 11:15:00,15.2,15.21,15.14,15.18,394000.0,13.5148,13.5237,13.4614,13.497,394000.0
2009-04-28 11:20:00,15.18,15.21,15.13,15.14,498800.0,13.497,13.5237,13.4525,13.4614,498800.0
2009-04-28 11:25:00,15.14,15.2,15.13,15.2,276400.0,13.4614,13.5148,13.4525,13.5148,276400.0
2009-04-28 11:30:00,15.2,15.22,15.19,15.21,402000.0,13.5148,13.5326,13.5059,13.5237,402000.0
2009-04-28 11:35:00,15.21,15.27,15.2,15.24,753600.0,13.5237,13.577,13.5148,13.5503,753600.0
2009-04-28 11:40:00,15.23,15.29,15.23,15.29,454800.0,13.5414,13.5948,13.5414,13.5948,454800.0
2009-04-28 11:45:00,15.28,15.32,15.27,15.28,599200.0,13.5859,13.6215,13.577,13.5859,599200.0
2009-04-28 11:50:00,15.28,15.31,15.28,15.29,393600.0,13.5859,13.6126,13.5859,13.5948,393600.0
2009-04-28 11:55:00,15.29,15.4,15.27,15.38,1196400.0,13.5948,13.6926,13.577,13.6748,1196400.0
2009-04-28 12:00:00,15.38,15.45,15.35,15.4,784400.0,13.6748,13.7371,13.6481,13.6926,784400.0
2009-04-28 12:05:00,15.4,15.4,15.34,15.37,660800.0,13.6926,13.6926,13.6392,13.6659,660800.0
2009-04-28 12:10:00,15.37,15.4,15.35,15.39,533600.0,13.6659,13.6926,13.6481,13.6837,533600.0
2009-04-28 12:15:00,15.38,15.4,15.35,15.4,544400.0,13.6748,13.6926,13.6481,13.6926,544400.0
2009-04-28 12:20:00,15.4,15.44,15.37,15.43,481200.0,13.6926,13.7282,13.6659,13.7193,481200.0
2009-04-28 12:25:00,15.43,15.49,15.41,15.49,558400.0,13.7193,13.7726,13.7015,13.7726,558400.0
2009-04-28 12:30:00,15.49,15.51,15.47,15.48,921200.0,13.7726,13.7904,13.7548,13.7637,921200.0
2009-04-28 12:35:00,15.48,15.49,15.42,15.43,416800.0,13.7637,13.7726,13.7104,13.7193,416800.0
2009-04-28 12:40:00,15.44,15.44,15.41,15.43,340400.0,13.7282,13.7282,13.7015,13.7193,340400.0
2009-04-28 12:45:00,15.42,15.43,15.39,15.41,777600.0,13.7104,13.7193,13.6837,13.7015,777600.0
2009-04-28 12:50:00,15.42,15.42,15.38,15.4,405200.0,13.7104,13.7104,13.6748,13.6926,405200.0
2009-04-28 12:55:00,15.4,15.45,15.39,15.41,430400.0,13.6926,13.7371,13.6837,13.7015,430400.0
2009-04-28 13:00:00,15.42,15.47,15.42,15.47,401200.0,13.7104,13.7548,13.7104,13.7548,401200.0
2009-04-28 13:05:00,15.47,15.48,15.39,15.39,475200.0,13.7548,13.7637,13.6837,13.6837,475200.0
2009-04-28 13:10:00,15.4,15.4,15.3,15.32,770800.0,13.6926,13.6926,13.6037,13.6215,770800.0
2009-04-28 13:15:00,15.32,15.35,15.28,15.35,436000.0,13.6215,13.6481,13.5859,13.6481,436000.0
2009-04-28 13:20:00,15.34,15.4,15.33,15.38,496000.0,13.6392,13.6926,13.6304,13.6748,496000.0
2009-04-28 13:25:00,15.38,15.38,15.34,15.34,261600.0,13.6748,13.6748,13.6392,13.6392,261600.0
2009-04-28 13:30:00,15.34,15.34,15.28,15.29,485600.0,13.6392,13.6392,13.5859,13.5948,485600.0
2009-04-28 13:35:00,15.29,15.32,15.25,15.32,285200.0,13.5948,13.6215,13.5592,13.6215,285200.0
2009-04-28 13:40:00,15.32,15.35,15.3,15.31,261200.0,13.6215,13.6481,13.6037,13.6126,261200.0
2009-04-28 13:45:00,15.31,15.34,15.31,15.33,155200.0,13.6126,13.6392,13.6126,13.6304,155200.0
2009-04-28 13:50:00,15.32,15.33,15.27,15.29,228800.0,13.6215,13.6304,13.577,13.5948,228800.0
2009-04-28 13:55:00,15.29,15.29,15.22,15.25,447200.0,13.5948,13.5948,13.5326,13.5592,447200.0
2009-04-28 14:00:00,15.25,15.28,15.23,15.26,351200.0,13.5592,13.5859,13.5414,13.5681,351200.0
2009-04-28 14:05:00,15.26,15.27,15.22,15.24,364000.0,13.5681,13.577,13.5326,13.5503,364000.0
2009-04-28 14:10:00,15.25,15.26,15.22,15.23,330400.0,13.5592,13.5681,13.5326,13.5414,330400.0
2009-04-28 14:15:00,15.23,15.25,15.21,15.22,306000.0,13.5414,13.5592,13.5237,13.5326,306000.0
2009-04-28 14:20:00,15.22,15.26,15.21,15.26,360400.0,13.5326,13.5681,13.5237,13.5681,360400.0
2009-04-28 14:25:00,15.26,15.28,15.25,15.27,537200.0,13.5681,13.5859,13.5592,13.577,537200.0
2009-04-28 14:30:00,15.26,15.34,15.26,15.33,418400.0,13.5681,13.6392,13.5681,13.6304,418400.0
2009-04-28 14:35:00,15.33,15.38,15.32,15.38,451600.0,13.6304,13.6748,13.6215,13.6748,451600.0
2009-04-28 14:40:00,15.37,15.4,15.36,15.39,298000.0,13.6659,13.6926,13.657,13.6837,298000.0
2009-04-28 14:45:00,15.39,15.4,15.37,15.39,505200.0,13.6837,13.6926,13.6659,13.6837,505200.0
2009-04-28 14:50:00,15.38,15.4,15.38,15.38,274400.0,13.6748,13.6926,13.6748,13.6748,274400.0
2009-04-28 14:55:00,15.38,15.4,15.36,15.38,418400.0,13.6748,13.6926,13.657,13.6748,418400.0
2009-04-28 15:00:00,15.38,15.4,15.37,15.4,420000.0,13.6748,13.6926,13.6659,13.6926,420000.0
2009-04-28 15:05:00,15.4,15.42,15.37,15.41,776000.0,13.6926,13.7104,13.6659,13.7015,776000.0
2009-04-28 15:10:00,15.41,15.42,15.38,15.38,336800.0,13.7015,13.7104,13.6748,13.6748,336800.0
2009-04-28 15:15:00,15.39,15.4,15.37,15.37,394400.0,13.6837,13.6926,13.6659,13.6659,394400.0
2009-04-28 15:20:00,15.37,15.38,15.33,15.35,480800.0,13.6659,13.6748,13.6304,13.6481,480800.0
2009-04-28 15:25:00,15.35,15.36,15.31,15.31,436400.0,13.6481,13.657,13.6126,13.6126,436400.0
2009-04-28 15:30:00,15.32,15.32,15.25,15.25,585200.0,13.6215,13.6215,13.5592,13.5592,585200.0
2009-04-28 15:35:00,15.25,15.3,15.25,15.28,480800.0,13.5592,13.6037,13.5592,13.5859,480800.0
2009-04-28 15:40:00,15.28,15.31,15.26,15.27,598800.0,13.5859,13.6126,13.5681,13.577,598800.0
2009-04-28 15:45:00,15.27,15.31,15.26,15.3,642400.0,13.577,13.6126,13.5681,13.6037,642400.0
2009-04-28 15:50:00,15.3,15.31,15.28,15.29,765200.0,13.6037,13.6126,13.5859,13.5948,765200.0
2009-04-28 15:55:00,15.29,15.3,15.15,15.18,1882400.0,13.5948,13.6037,13.4703,13.497,1882400.0
2009-04-29 09:30:00,15.47,15.5,15.38,15.49,1342000.0,13.7548,13.7815,13.6748,13.7726,1342000.0
2009-04-29 09:35:00,15.49,15.55,15.45,15.5,1268400.0,13.7726,13.826,13.7371,13.7815,1268400.0
2009-04-29 09:40:00,15.5,15.51,15.44,15.48,898400.0,13.7815,13.7904,13.7282,13.7637,898400.0
2009-04-29 09:45:00,15.49,15.5,15.45,15.47,458800.0,13.7726,13.7815,13.7371,13.7548,458800.0
2009-04-29 09:50:00,15.47,15.54,15.45,15.51,754800.0,13.7548,13.8171,13.7371,13.7904,754800.0
2009-04-29 09:55:00,15.51,15.55,15.48,15.5,666800.0,13.7904,13.826,13.7637,13.7815,666800.0
2009-04-29 10:00:00,15.5,15.51,15.47,15.5,381200.0,13.7815,13.7904,13.7548,13.7815,381200.0
2009-04-29 10:05:00,15.5,15.57,15.49,15.54,827600.0,13.7815,13.8437,13.7726,13.8171,827600.0
2009-04-29 10:10:00,15.54,15.54,15.47,15.5,749600.0,13.8171,13.8171,13.7548,13.7815,749600.0
2009-04-29 10:15:00,15.5,15.53,15.49,15.52,409600.0,13.7815,13.8082,13.7726,13.7993,409600.0
2009-04-29 10:20:00,15.52,15.55,15.51,15.54,670400.0,13.7993,13.826,13.7904,13.8171,670400.0
2009-04-29 10:25:00,15.55,15.61,15.54,15.58,1024000.0,13.826,13.8793,13.8171,13.8526,1024000.0
2009-04-29 10:30:00,15.58,15.62,15.53,15.53,780400.0,13.8526,13.8882,13.8082,13.8082,780400.0
2009-04-29 10:35:00,15.53,15.54,15.5,15.51,400000.0,13.8082,13.8171,13.7815,13.7904,400000.0
2009-04-29 10:40:00,15.51,15.59,15.51,15.58,637600.0,13.7904,13.8615,13.7904,13.8526,637600.0
2009-04-29 10:45:00,15.58,15.59,15.54,15.54,426400.0,13.8526,13.8615,13.8171,13.8171,426400.0
2009-04-29 10:50:00,15.54,15.56,15.52,15.53,314400.0,13.8171,13.8349,13.7993,13.8082,314400.0
2009-04-29 10:55:00,15.54,15.56,15.53,15.55,187200.0,13.8171,13.8349,13.8082,13.826,187200.0
2009-04-29 11:00:00,15.55,15.56,15.53,15.54,246000.0,13.826,13.8349,13.8082,13.8171,246000.0
2009-04-29 11:05:00,15.54,15.54,15.47,15.47,575600.0,13.8171,13.8171,13.7548,13.7548,575600.0
2009-04-29 11:10:00,15.47,15.51,15.45,15.51,351600.0,13.7548,13.7904,13.7371,13.7904,351600.0
2009-04-29 11:15:00,15.51,15.53,15.49,15.52,250800.0,13.7904,13.8082,13.7726,13.7993,250800.0
2009-04-29 11:20:00,15.51,15.55,15.51,15.54,466400.0,13.7904,13.826,13.7904,13.8171,466400.0
2009-04-29 11:25:00,15.54,15.55,15.51,15.53,547200.0,13.8171,13.826,13.7904,13.8082,547200.0
2009-04-29 11:30:00,15.52,15.53,15.49,15.5,693200.0,13.7993,13.8082,13.7726,13.7815,693200.0
2009-04-29 11:35:00,15.5,15.52,15.49,15.49,659600.0,13.7815,13.7993,13.7726,13.7726,659600.0
2009-04-29 11:40:00,15.5,15.52,15.49,15.49,267600.0,13.7815,13.7993,13.7726,13.7726,267600.0
2009-04-29 11:45:00,15.49,15.5,15.47,15.5,206000.0,13.7726,13.7815,13.7548,13.7815,206000.0
2009-04-29 11:50:00,15.49,15.51,15.47,15.5,194800.0,13.7726,13.7904,13.7548,13.7815,194800.0
2009-04-29 11:55:00,15.5,15.51,15.48,15.5,250400.0,13.7815,13.7904,13.7637,13.7815,250400.0
2009-04-29 12:00:00,15.5,15.52,15.49,15.51,100800.0,13.7815,13.7993,13.7726,13.7904,100800.0
2009-04-29 12:05:00,15.52,15.52,15.49,15.5,156800.0,13.7993,13.7993,13.7726,13.7815,156800.0
2009-04-29 12:10:00,15.5,15.52,15.49,15.52,190400.0,13.7815,13.7993,13.7726,13.7993,190400.0
2009-04-29 12:15:00,15.52,15.55,15.52,15.53,246400.0,13.7993,13.826,13.7993,13.8082,246400.0
2009-04-29 12:20:00,15.54,15.56,15.52,15.56,192000.0,13.8171,13.8349,13.7993,13.8349,192000.0
2009-04-29 12:25:00,15.56,15.59,15.55,15.56,384400.0,13.8349,13.8615,13.826,13.8349,384400.0
2009-04-29 12:30:00,15.56,15.62,15.56,15.59,662800.0,13.8349,13.8882,13.8349,13.8615,662800.0
2009-04-29 12:35:00,15.58,15.6,15.57,15.59,184400.0,13.8526,13.8704,13.8437,13.8615,184400.0
2009-04-29 12:40:00,15.6,15.63,15.59,15.6,477200.0,13.8704,13.8971,13.8615,13.8704,477200.0
2009-04-29 12:45:00,15.6,15.63,15.59,15.61,166000.0,13.8704,13.8971,13.8615,13.8793,166000.0
2009-04-29 12:50:00,15.61,15.61,15.59,15.6,142800.0,13.8793,13.8793,13.8615,13.8704,142800.0
2009-04-29 12:55:00,15.6,15.63,15.6,15.62,471200.0,13.8704,13.8971,13.8704,13.8882,471200.0
2009-04-29 13:00:00,15.62,15.63,15.6,15.6,328400.0,13.8882,13.8971,13.8704,13.8704,328400.0
2009-04-29 13:05:00,15.6,15.61,15.56,15.58,313600.0,13.8704,13.8793,13.8349,13.8526,313600.0
2009-04-29 13:10:00,15.58,15.59,15.55,15.56,198000.0,13.8526,13.8615,13.826,13.8349,198000.0
2009-04-29 13:15:00,15.56,15.56,15.5,15.52,337200.0,13.8349,13.8349,13.7815,13.7993,337200.0
2009-04-29 13:20:00,15.52,15.59,15.52,15.58,429600.0,13.7993,13.8615,13.7993,13.8526,429600.0
2009-04-29 13:25:00,15.57,15.59,15.55,15.57,244400.0,13.8437,13.8615,13.826,13.8437,244400.0
2009-04-29 13:30:00,15.56,15.57,15.54,15.56,246000.0,13.8349,13.8437,13.8171,13.8349,246000.0
2009-04-29 13:35:00,15.56,15.56,15.53,15.53,311200.0,13.8349,13.8349,13.8082,13.8082,311200.0
2009-04-29 13:40:00,15.54,15.57,15.53,15.54,206800.0,13.8171,13.8437,13.8082,13.8171,206800.0
2009-04-29 13:45:00,15.53,15.55,15.53,15.53,212400.0,13.8082,13.826,13.8082,13.8082,212400.0
2009-04-29 13:50:00,15.53,15.54,15.52,15.53,214000.0,13.8082,13.8171,13.7993,13.8082,214000.0
2009-04-29 13:55:00,15.53,15.54,15.52,15.53,360000.0,13.8082,13.8171,13.7993,13.8082,360000.0
2009-04-29 14:00:00,15.53,15.54,15.51,15.52,184800.0,13.8082,13.8171,13.7904,13.7993,184800.0
2009-04-29 14:05:00,15.51,15.52,15.49,15.5,482000.0,13.7904,13.7993,13.7726,13.7815,482000.0
2009-04-29 14:10:00,15.5,15.5,15.49,15.49,169200.0,13.7815,13.7815,13.7726,13.7726,169200.0
2009-04-29 14:15:00,15.5,15.5,15.45,15.47,792800.0,13.7815,13.7815,13.7371,13.7548,792800.0
2009-04-29 14:20:00,15.46,15.54,15.45,15.54,1268000.0,13.7459,13.8171,13.7371,13.8171,1268000.0
2009-04-29 14:25:00,15.54,15.61,15.53,15.61,1054400.0,13.8171,13.8793,13.8082,13.8793,1054400.0
2009-04-29 14:30:00,15.61,15.7,15.6,15.68,879600.0,13.8793,13.9593,13.8704,13.9416,879600.0
2009-04-29 14:35:00,15.68,15.78,15.68,15.76,1613600.0,13.9416,14.0305,13.9416,14.0127,1613600.0
2009-04-29 14:40:00,15.76,15.86,15.74,15.83,1655200.0,14.0127,14.1016,13.9949,14.0749,1655200.0
2009-04-29 14:45:00,15.83,15.94,15.8,15.86,2048000.0,14.0749,14.1727,14.0482,14.1016,2048000.0
2009-04-29 14:50:00,15.86,15.91,15.81,15.84,1036000.0,14.1016,14.1461,14.0571,14.0838,1036000.0
2009-04-29 14:55:00,15.83,15.94,15.83,15.92,1196400.0,14.0749,14.1727,14.0749,14.1549,1196400.0
2009-04-29 15:00:00,15.92,15.92,15.86,15.88,834800.0,14.1549,14.1549,14.1016,14.1194,834800.0
2009-04-29 15:05:00,15.88,15.91,15.86,15.87,1034000.0,14.1194,14.1461,14.1016,14.1105,1034000.0
2009-04-29 15:10:00,15.87,15.94,15.84,15.88,1441200.0,14.1105,14.1727,14.0838,14.1194,1441200.0
2009-04-29 15:15:00,15.88,15.9,15.87,15.9,962800.0,14.1194,14.1372,14.1105,14.1372,962800.0
2009-04-29 15:20:00,15.9,15.91,15.8,15.81,1105200.0,14.1372,14.1461,14.0482,14.0571,1105200.0
2009-04-29 15:25:00,15.81,15.87,15.81,15.81,1358000.0,14.0571,14.1105,14.0571,14.0571,1358000.0
2009-04-29 15:30:00,15.81,15.85,15.76,15.78,1111600.0,14.0571,14.0927,14.0127,14.0305,1111600.0
2009-04-29 15:35:00,15.77,15.85,15.74,15.83,1006400.0,14.0216,14.0927,13.9949,14.0749,1006400.0
2009-04-29 15:40:00,15.83,15.89,15.8,15.87,1400400.0,14.0749,14.1283,14.0482,14.1105,1400400.0
2009-04-29 15:45:00,15.87,15.88,15.73,15.75,1666400.0,14.1105,14.1194,13.986,14.0038,1666400.0
2009-04-29 15:50:00,15.75,15.78,15.7,15.72,1603200.0,14.0038,14.0305,13.9593,13.9771,1603200.0
2009-04-29 15:55:00,15.72,15.93,15.71,15.8,3620400.0,13.9771,14.1638,13.9682,14.0482,3620400.0
2009-04-30 09:30:00,16.04,16.57,16.0,16.43,8336800.0,14.2616,14.7329,14.2261,14.6084,8336800.0
2009-04-30 09:35:00,16.44,16.69,16.4,16.58,3464000.0,14.6173,14.8396,14.5817,14.7418,3464000.0
2009-04-30 09:40:00,16.58,16.95,16.55,16.83,4165600.0,14.7418,15.0707,14.7151,14.9641,4165600.0
2009-04-30 09:45:00,16.83,16.84,16.55,16.63,3352400.0,14.9641,14.9729,14.7151,14.7862,3352400.0
2009-04-30 09:50:00,16.62,16.72,16.57,16.66,1794000.0,14.7773,14.8662,14.7329,14.8129,1794000.0
2009-04-30 09:55:00,16.66,16.66,16.41,16.45,2748800.0,14.8129,14.8129,14.5906,14.6262,2748800.0
2009-04-30 10:00:00,16.45,16.48,16.36,16.38,1397200.0,14.6262,14.6529,14.5462,14.5639,1397200.0
2009-04-30 10:05:00,16.38,16.49,16.34,16.44,1497200.0,14.5639,14.6617,14.5284,14.6173,1497200.0
2009-04-30 10:10:00,16.44,16.59,16.4,16.55,1658400.0,14.6173,14.7507,14.5817,14.7151,1658400.0
2009-04-30 10:15:00,16.55,16.71,16.54,16.65,1655600.0,14.7151,14.8574,14.7062,14.804,1655600.0
2009-04-30 10:20:00,16.66,16.68,16.57,16.63,1059200.0,14.8129,14.8307,14.7329,14.7862,1059200.0
2009-04-30 10:25:00,16.64,16.66,16.57,16.65,814400.0,14.7951,14.8129,14.7329,14.804,814400.0
2009-04-30 10:30:00,16.64,16.7,16.61,16.67,873200.0,14.7951,14.8485,14.7684,14.8218,873200.0
2009-04-30 10:35:00,16.67,16.79,16.67,16.78,1155200.0,14.8218,14.9285,14.8218,14.9196,1155200.0
2009-04-30 10:40:00,16.78,16.79,16.71,16.74,1285200.0,14.9196,14.9285,14.8574,14.884,1285200.0
2009-04-30 10:45:00,16.74,16.77,16.63,16.75,1176000.0,14.884,14.9107,14.7862,14.8929,1176000.0
2009-04-30 10:50:00,16.75,16.86,16.75,16.85,982400.0,14.8929,14.9907,14.8929,14.9818,982400.0
2009-04-30 10:55:00,16.85,16.86,16.82,16.85,642800.0,14.9818,14.9907,14.9552,14.9818,642800.0
2009-04-30 11:00:00,16.85,16.94,16.83,16.9,1423600.0,14.9818,15.0619,14.9641,15.0263,1423600.0
2009-04-30 11:05:00,16.91,16.92,16.82,16.9,1228800.0,15.0352,15.0441,14.9552,15.0263,1228800.0
2009-04-30 11:10:00,16.89,16.89,16.85,16.88,847600.0,15.0174,15.0174,14.9818,15.0085,847600.0
2009-04-30 11:15:00,16.88,16.9,16.85,16.87,681200.0,15.0085,15.0263,14.9818,14.9996,681200.0
2009-04-30 11:20:00,16.87,16.88,16.83,16.83,918800.0,14.9996,15.0085,14.9641,14.9641,918800.0
2009-04-30 11:25:00,16.83,17.0,16.83,16.98,1720800.0,14.9641,15.1152,14.9641,15.0974,1720800.0
2009-04-30 11:30:00,16.98,17.0,16.94,16.99,1094800.0,15.0974,15.1152,15.0619,15.1063,1094800.0
2009-04-30 11:35:00,16.98,16.99,16.95,16.97,951600.0,15.0974,15.1063,15.0707,15.0885,951600.0
2009-04-30 11:40:00,16.97,16.99,16.91,16.91,914000.0,15.0885,15.1063,15.0352,15.0352,914000.0
2009-04-30 11:45:00,16.91,16.92,16.83,16.88,1065200.0,15.0352,15.0441,14.9641,15.0085,1065200.0
2009-04-30 11:50:00,16.87,16.9,16.83,16.83,896400.0,14.9996,15.0263,14.9641,14.9641,896400.0
2009-04-30 11:55:00,16.83,16.88,16.83,16.87,511200.0,14.9641,15.0085,14.9641,14.9996,511200.0
2009-04-30 12:00:00,16.87,16.9,16.84,16.86,679600.0,14.9996,15.0263,14.9729,14.9907,679600.0
2009-04-30 12:05:00,16.86,16.86,16.78,16.85,1141200.0,14.9907,14.9907,14.9196,14.9818,1141200.0
2009-04-30 12:10:00,16.84,16.97,16.84,16.97,829200.0,14.9729,15.0885,14.9729,15.0885,829200.0
2009-04-30 12:15:00,16.97,16.97,16.92,16.94,420000.0,15.0885,15.0885,15.0441,15.0619,420000.0
2009-04-30 12:20:00,16.94,16.97,16.93,16.95,563600.0,15.0619,15.0885,15.053,15.0707,563600.0
2009-04-30 12:25:00,16.95,16.95,16.85,16.9,482800.0,15.0707,15.0707,14.9818,15.0263,482800.0
2009-04-30 12:30:00,16.9,16.92,16.82,16.86,764800.0,15.0263,15.0441,14.9552,14.9907,764800.0
2009-04-30 12:35:00,16.87,16.88,16.81,16.82,534800.0,14.9996,15.0085,14.9463,14.9552,534800.0
2009-04-30 12:40:00,16.81,16.81,16.7,16.71,1203600.0,14.9463,14.9463,14.8485,14.8574,1203600.0
2009-04-30 12:45:00,16.71,16.73,16.61,16.67,1012000.0,14.8574,14.8751,14.7684,14.8218,1012000.0
2009-04-30 12:50:00,16.67,16.75,16.66,16.75,630400.0,14.8218,14.8929,14.8129,14.8929,630400.0
2009-04-30 12:55:00,16.75,16.77,16.73,16.74,802800.0,14.8929,14.9107,14.8751,14.884,802800.0
2009-04-30 13:00:00,16.74,16.8,16.72,16.74,900400.0,14.884,14.9374,14.8662,14.884,900400.0
2009-04-30 13:05:00,16.74,16.75,16.64,16.67,728800.0,14.884,14.8929,14.7951,14.8218,728800.0
2009-04-30 13:10:00,16.67,16.76,16.67,16.72,350000.0,14.8218,14.9018,14.8218,14.8662,350000.0
2009-04-30 13:15:00,16.72,16.75,16.64,16.66,512800.0,14.8662,14.8929,14.7951,14.8129,512800.0
2009-04-30 13:20:00,16.66,16.68,16.57,16.6,626000.0,14.8129,14.8307,14.7329,14.7596,626000.0
2009-04-30 13:25:00,16.6,16.61,16.38,16.44,1280800.0,14.7596,14.7684,14.5639,14.6173,1280800.0
2009-04-30 13:30:00,16.43,16.54,16.39,16.47,760800.0,14.6084,14.7062,14.5728,14.644,760800.0
2009-04-30 13:35:00,16.48,16.52,16.44,16.46,510000.0,14.6529,14.6884,14.6173,14.6351,510000.0
2009-04-30 13:40:00,16.46,16.47,16.4,16.45,457200.0,14.6351,14.644,14.5817,14.6262,457200.0
2009-04-30 13:45:00,16.45,16.6,16.45,16.55,646400.0,14.6262,14.7596,14.6262,14.7151,646400.0
2009-04-30 13:50:00,16.55,16.56,16.43,16.45,471600.0,14.7151,14.724,14.6084,14.6262,471600.0
2009-04-30 13:55:00,16.45,16.53,16.44,16.48,723200.0,14.6262,14.6973,14.6173,14.6529,723200.0
2009-04-30 14:00:00,16.48,16.52,16.45,16.47,708000.0,14.6529,14.6884,14.6262,14.644,708000.0
2009-04-30 14:05:00,16.48,16.5,16.46,16.48,647600.0,14.6529,14.6706,14.6351,14.6529,647600.0
2009-04-30 14:10:00,16.48,16.51,16.42,16.46,420000.0,14.6529,14.6795,14.5995,14.6351,420000.0
2009-04-30 14:15:00,16.47,16.52,16.46,16.47,392800.0,14.644,14.6884,14.6351,14.644,392800.0
2009-04-30 14:20:00,16.47,16.54,16.44,16.48,726000.0,14.644,14.7062,14.6173,14.6529,726000.0
2009-04-30 14:25:00,16.49,16.5,16.43,16.47,446000.0,14.6617,14.6706,14.6084,14.644,446000.0
2009-04-30 14:30:00,16.47,16.47,16.31,16.34,1588000.0,14.644,14.644,14.5017,14.5284,1588000.0
2009-04-30 14:35:00,16.34,16.41,16.3,16.4,842400.0,14.5284,14.5906,14.4928,14.5817,842400.0
2009-04-30 14:40:00,16.4,16.43,16.3,16.36,548800.0,14.5817,14.6084,14.4928,14.5462,548800.0
2009-04-30 14:45:00,16.35,16.39,16.32,16.36,526000.0,14.5373,14.5728,14.5106,14.5462,526000.0
2009-04-30 14:50:00,16.36,16.4,16.32,16.37,1116000.0,14.5462,14.5817,14.5106,14.5551,1116000.0
2009-04-30 14:55:00,16.37,16.42,16.34,16.38,697200.0,14.5551,14.5995,14.5284,14.5639,697200.0
2009-04-30 15:00:00,16.38,16.4,16.28,16.33,737200.0,14.5639,14.5817,14.475,14.5195,737200.0
2009-04-30 15:05:00,16.33,16.36,16.28,16.28,1045200.0,14.5195,14.5462,14.475,14.475,1045200.0
2009-04-30 15:10:00,16.29,16.29,16.21,16.23,1323200.0,14.4839,14.4839,14.4128,14.4306,1323200.0
2009-04-30 15:15:00,16.23,16.23,16.04,16.09,1513600.0,14.4306,14.4306,14.2616,14.3061,1513600.0
2009-04-30 15:20:00,16.09,16.18,16.04,16.08,938400.0,14.3061,14.3861,14.2616,14.2972,938400.0
2009-04-30 15:25:00,16.08,16.11,16.0,16.03,1098400.0,14.2972,14.3239,14.2261,14.2527,1098400.0
2009-04-30 15:30:00,16.03,16.19,16.0,16.14,1643600.0,14.2527,14.395,14.2261,14.3506,1643600.0
2009-04-30 15:35:00,16.13,16.19,16.11,16.17,1488800.0,14.3417,14.395,14.3239,14.3772,1488800.0
2009-04-30 15:40:00,16.17,16.17,15.98,16.03,2211200.0,14.3772,14.3772,14.2083,14.2527,2211200.0
2009-04-30 15:45:00,16.03,16.13,16.02,16.05,1844800.0,14.2527,14.3417,14.2439,14.2705,1844800.0
2009-04-30 15:50:00,16.05,16.18,16.03,16.11,2427200.0,14.2705,14.3861,14.2527,14.3239,2427200.0
2009-04-30 15:55:00,16.11,16.2,16.1,16.2,2605200.0,14.3239,14.4039,14.315,14.4039,2605200.0
2009-05-01 09:30:00,16.04,16.11,15.92,16.09,1872800.0,14.2616,14.3239,14.1549,14.3061,1872800.0
2009-05-01 09:35:00,16.09,16.15,15.78,15.82,3412400.0,14.3061,14.3594,14.0305,14.066,3412400.0
2009-05-01 09:40:00,15.81,15.94,15.76,15.89,1779600.0,14.0571,14.1727,14.0127,14.1283,1779600.0
2009-05-01 09:45:00,15.9,15.96,15.76,15.8,2022800.0,14.1372,14.1905,14.0127,14.0482,2022800.0
2009-05-01 09:50:00,15.79,15.87,15.66,15.86,2501600.0,14.0394,14.1105,13.9238,14.1016,2501600.0
2009-05-01 09:55:00,15.85,15.9,15.82,15.83,1618400.0,14.0927,14.1372,14.066,14.0749,1618400.0
2009-05-01 10:00:00,15.83,15.9,15.8,15.83,1095200.0,14.0749,14.1372,14.0482,14.0749,1095200.0
2009-05-01 10:05:00,15.83,15.94,15.83,15.88,929600.0,14.0749,14.1727,14.0749,14.1194,929600.0
2009-05-01 10:10:00,15.88,15.91,15.86,15.88,948800.0,14.1194,14.1461,14.1016,14.1194,948800.0
2009-05-01 10:15:00,15.88,15.96,15.87,15.93,784000.0,14.1194,14.1905,14.1105,14.1638,784000.0
2009-05-01 10:20:00,15.93,16.18,15.92,16.18,1566400.0,14.1638,14.3861,14.1549,14.3861,1566400.0
2009-05-01 10:25:00,16.18,16.35,16.18,16.3,2400000.0,14.3861,14.5373,14.3861,14.4928,2400000.0
2009-05-01 10:30:00,16.3,16.42,16.29,16.38,1826000.0,14.4928,14.5995,14.4839,14.5639,1826000.0
2009-05-01 10:35:00,16.38,16.47,16.37,16.4,1420800.0,14.5639,14.644,14.5551,14.5817,1420800.0
2009-05-01 10:40:00,16.4,16.45,16.32,16.43,1938000.0,14.5817,14.6262,14.5106,14.6084,1938000.0
2009-05-01 10:45:00,16.43,16.49,16.41,16.48,734000.0,14.6084,14.6617,14.5906,14.6529,734000.0
2009-05-01 10:50:00,16.47,16.48,16.39,16.42,730400.0,14.644,14.6529,14.5728,14.5995,730400.0
2009-05-01 10:55:00,16.42,16.48,16.41,16.42,570000.0,14.5995,14.6529,14.5906,14.5995,570000.0
2009-05-01 11:00:00,16.43,16.47,16.39,16.46,467600.0,14.6084,14.644,14.5728,14.6351,467600.0
2009-05-01 11:05:00,16.46,16.48,16.39,16.42,642000.0,14.6351,14.6529,14.5728,14.5995,642000.0
2009-05-01 11:10:00,16.42,16.52,16.41,16.5,675600.0,14.5995,14.6884,14.5906,14.6706,675600.0
2009-05-01 11:15:00,16.51,16.51,16.42,16.43,564000.0,14.6795,14.6795,14.5995,14.6084,564000.0
2009-05-01 11:20:00,16.43,16.43,16.37,16.38,616400.0,14.6084,14.6084,14.5551,14.5639,616400.0
2009-05-01 11:25:00,16.38,16.4,16.33,16.36,635200.0,14.5639,14.5817,14.5195,14.5462,635200.0
2009-05-01 11:30:00,16.36,16.44,16.36,16.43,392400.0,14.5462,14.6173,14.5462,14.6084,392400.0
2009-05-01 11:35:00,16.43,16.45,16.4,16.41,264000.0,14.6084,14.6262,14.5817,14.5906,264000.0
2009-05-01 11:40:00,16.42,16.45,16.4,16.43,194800.0,14.5995,14.6262,14.5817,14.6084,194800.0
2009-05-01 11:45:00,16.44,16.44,16.41,16.43,298800.0,14.6173,14.6173,14.5906,14.6084,298800.0
2009-05-01 11:50:00,16.43,16.43,16.39,16.41,284000.0,14.6084,14.6084,14.5728,14.5906,284000.0
2009-05-01 11:55:00,16.41,16.45,16.38,16.41,582800.0,14.5906,14.6262,14.5639,14.5906,582800.0
2009-05-01 12:00:00,16.41,16.46,16.41,16.46,324400.0,14.5906,14.6351,14.5906,14.6351,324400.0
2009-05-01 12:05:00,16.46,16.47,16.45,16.46,330800.0,14.6351,14.644,14.6262,14.6351,330800.0
2009-05-01 12:10:00,16.47,16.5,16.42,16.49,533600.0,14.644,14.6706,14.5995,14.6617,533600.0
2009-05-01 12:15:00,16.49,16.5,16.47,16.49,332000.0,14.6617,14.6706,14.644,14.6617,332000.0
2009-05-01 12:20:00,16.49,16.53,16.46,16.49,449600.0,14.6617,14.6973,14.6351,14.6617,449600.0
2009-05-01 12:25:00,16.5,16.51,16.47,16.49,393200.0,14.6706,14.6795,14.644,14.6617,393200.0
2009-05-01 12:30:00,16.49,16.57,16.48,16.56,525600.0,14.6617,14.7329,14.6529,14.724,525600.0
2009-05-01 12:35:00,16.56,16.58,16.54,16.55,320800.0,14.724,14.7418,14.7062,14.7151,320800.0
2009-05-01 12:40:00,16.54,16.56,16.49,16.49,270000.0,14.7062,14.724,14.6617,14.6617,270000.0
2009-05-01 12:45:00,16.49,16.49,16.46,16.47,284800.0,14.6617,14.6617,14.6351,14.644,284800.0
2009-05-01 12:50:00,16.47,16.49,16.41,16.43,368800.0,14.644,14.6617,14.5906,14.6084,368800.0
2009-05-01 12:55:00,16.43,16.48,16.43,16.44,221200.0,14.6084,14.6529,14.6084,14.6173,221200.0
2009-05-01 13:00:00,16.44,16.45,16.4,16.41,328400.0,14.6173,14.6262,14.5817,14.5906,328400.0
2009-05-01 13:05:00,16.42,16.42,16.38,16.39,449600.0,14.5995,14.5995,14.5639,14.5728,449600.0
2009-05-01 13:10:00,16.39,16.39,16.36,16.38,494400.0,14.5728,14.5728,14.5462,14.5639,494400.0
2009-05-01 13:15:00,16.38,16.44,16.37,16.38,518800.0,14.5639,14.6173,14.5551,14.5639,518800.0
2009-05-01 13:20:00,16.39,16.4,16.36,16.37,705600.0,14.5728,14.5817,14.5462,14.5551,705600.0
2009-05-01 13:25:00,16.38,16.38,16.33,16.38,854400.0,14.5639,14.5639,14.5195,14.5639,854400.0
2009-05-01 13:30:00,16.38,16.46,16.37,16.46,661600.0,14.5639,14.6351,14.5551,14.6351,661600.0
2009-05-01 13:35:00,16.46,16.46,16.42,16.43,224400.0,14.6351,14.6351,14.5995,14.6084,224400.0
2009-05-01 13:40:00,16.43,16.44,16.41,16.41,146400.0,14.6084,14.6173,14.5906,14.5906,146400.0
2009-05-01 13:45:00,16.41,16.43,16.39,16.42,307600.0,14.5906,14.6084,14.5728,14.5995,307600.0
2009-05-01 13:50:00,16.42,16.43,16.4,16.42,219600.0,14.5995,14.6084,14.5817,14.5995,219600.0
2009-05-01 13:55:00,16.42,16.42,16.38,16.39,235600.0,14.5995,14.5995,14.5639,14.5728,235600.0
2009-05-01 14:00:00,16.39,16.4,16.38,16.38,171200.0,14.5728,14.5817,14.5639,14.5639,171200.0
2009-05-01 14:05:00,16.38,16.4,16.38,16.39,226400.0,14.5639,14.5817,14.5639,14.5728,226400.0
2009-05-01 14:10:00,16.4,16.4,16.38,16.38,225600.0,14.5817,14.5817,14.5639,14.5639,225600.0
2009-05-01 14:15:00,16.38,16.38,16.35,16.38,363200.0,14.5639,14.5639,14.5373,14.5639,363200.0
2009-05-01 14:20:00,16.38,16.39,16.37,16.38,219200.0,14.5639,14.5728,14.5551,14.5639,219200.0
2009-05-01 14:25:00,16.38,16.38,16.36,16.36,482000.0,14.5639,14.5639,14.5462,14.5462,482000.0
2009-05-01 14:30:00,16.37,16.37,16.26,16.26,742400.0,14.5551,14.5551,14.4572,14.4572,742400.0
2009-05-01 14:35:00,16.27,16.28,16.22,16.25,1102000.0,14.4661,14.475,14.4217,14.4484,1102000.0
2009-05-01 14:40:00,16.25,16.27,16.24,16.25,535200.0,14.4484,14.4661,14.4395,14.4484,535200.0
2009-05-01 14:45:00,16.25,16.3,16.23,16.24,390400.0,14.4484,14.4928,14.4306,14.4395,390400.0
2009-05-01 14:50:00,16.24,16.25,16.2,16.21,392400.0,14.4395,14.4484,14.4039,14.4128,392400.0
2009-05-01 14:55:00,16.22,16.24,16.18,16.21,574800.0,14.4217,14.4395,14.3861,14.4128,574800.0
2009-05-01 15:00:00,16.21,16.27,16.19,16.25,499600.0,14.4128,14.4661,14.395,14.4484,499600.0
2009-05-01 15:05:00,16.25,16.29,16.23,16.25,407600.0,14.4484,14.4839,14.4306,14.4484,407600.0
2009-05-01 15:10:00,16.25,16.26,16.21,16.23,458000.0,14.4484,14.4572,14.4128,14.4306,458000.0
2009-05-01 15:15:00,16.23,16.24,16.16,16.17,952800.0,14.4306,14.4395,14.3683,14.3772,952800.0
2009-05-01 15:20:00,16.17,16.19,16.14,16.16,542000.0,14.3772,14.395,14.3506,14.3683,542000.0
2009-05-01 15:25:00,16.18,16.21,16.14,16.19,392000.0,14.3861,14.4128,14.3506,14.395,392000.0
2009-05-01 15:30:00,16.18,16.2,16.15,16.16,564400.0,14.3861,14.4039,14.3594,14.3683,564400.0
2009-05-01 15:35:00,16.16,16.21,16.16,16.16,548800.0,14.3683,14.4128,14.3683,14.3683,548800.0
2009-05-01 15:40:00,16.16,16.31,16.15,16.28,962000.0,14.3683,14.5017,14.3594,14.475,962000.0
2009-05-01 15:45:00,16.27,16.27,16.16,16.17,539200.0,14.4661,14.4661,14.3683,14.3772,539200.0
2009-05-01 15:50:00,16.17,16.24,16.17,16.2,740000.0,14.3772,14.4395,14.3772,14.4039,740000.0
2009-05-01 15:55:00,16.2,16.24,16.16,16.19,1983200.0,14.4039,14.4395,14.3683,14.395,1983200.0
2009-05-04 09:30:00,16.52,16.52,16.34,16.35,959200.0,14.6884,14.6884,14.5284,14.5373,959200.0
2009-05-04 09:35:00,16.35,16.35,16.23,16.26,939200.0,14.5373,14.5373,14.4306,14.4572,939200.0
2009-05-04 09:40:00,16.25,16.28,16.18,16.25,1106800.0,14.4484,14.475,14.3861,14.4484,1106800.0
2009-05-04 09:45:00,16.24,16.34,16.2,16.34,943600.0,14.4395,14.5284,14.4039,14.5284,943600.0
2009-05-04 09:50:00,16.34,16.36,16.25,16.33,770000.0,14.5284,14.5462,14.4484,14.5195,770000.0
2009-05-04 09:55:00,16.33,16.33,16.26,16.27,467200.0,14.5195,14.5195,14.4572,14.4661,467200.0
2009-05-04 10:00:00,16.26,16.42,16.25,16.4,884800.0,14.4572,14.5995,14.4484,14.5817,884800.0
2009-05-04 10:05:00,16.4,16.42,16.37,16.39,908000.0,14.5817,14.5995,14.5551,14.5728,908000.0
2009-05-04 10:10:00,16.39,16.51,16.38,16.5,817600.0,14.5728,14.6795,14.5639,14.6706,817600.0
2009-05-04 10:15:00,16.51,16.58,16.5,16.55,665600.0,14.6795,14.7418,14.6706,14.7151,665600.0
2009-05-04 10:20:00,16.55,16.63,16.55,16.61,542800.0,14.7151,14.7862,14.7151,14.7684,542800.0
2009-05-04 10:25:00,16.61,16.66,16.6,16.63,610000.0,14.7684,14.8129,14.7596,14.7862,610000.0
2009-05-04 10:30:00,16.63,16.63,16.55,16.6,582800.0,14.7862,14.7862,14.7151,14.7596,582800.0
2009-05-04 10:35:00,16.6,16.68,16.59,16.68,444400.0,14.7596,14.8307,14.7507,14.8307,444400.0
2009-05-04 10:40:00,16.68,16.71,16.66,16.68,462400.0,14.8307,14.8574,14.8129,14.8307,462400.0
2009-05-04 10:45:00,16.67,16.74,16.67,16.73,591200.0,14.8218,14.884,14.8218,14.8751,591200.0
2009-05-04 10:50:00,16.72,16.75,16.72,16.72,494000.0,14.8662,14.8929,14.8662,14.8662,494000.0
2009-05-04 10:55:00,16.72,16.75,16.72,16.74,486400.0,14.8662,14.8929,14.8662,14.884,486400.0
2009-05-04 11:00:00,16.74,16.75,16.71,16.72,364800.0,14.884,14.8929,14.8574,14.8662,364800.0
2009-05-04 11:05:00,16.72,16.82,16.72,16.81,993200.0,14.8662,14.9552,14.8662,14.9463,993200.0
2009-05-04 11:10:00,16.81,16.86,16.81,16.82,759600.0,14.9463,14.9907,14.9463,14.9552,759600.0
2009-05-04 11:15:00,16.82,16.85,16.72,16.76,611600.0,14.9552,14.9818,14.8662,14.9018,611600.0
2009-05-04 11:20:00,16.76,16.8,16.73,16.75,737600.0,14.9018,14.9374,14.8751,14.8929,737600.0
2009-05-04 11:25:00,16.75,16.79,16.73,16.78,226000.0,14.8929,14.9285,14.8751,14.9196,226000.0
2009-05-04 11:30:00,16.78,16.81,16.78,16.81,247600.0,14.9196,14.9463,14.9196,14.9463,247600.0
2009-05-04 11:35:00,16.81,16.81,16.74,16.75,430000.0,14.9463,14.9463,14.884,14.8929,430000.0
2009-05-04 11:40:00,16.75,16.76,16.73,16.75,282400.0,14.8929,14.9018,14.8751,14.8929,282400.0
2009-05-04 11:45:00,16.75,16.77,16.74,16.75,194400.0,14.8929,14.9107,14.884,14.8929,194400.0
2009-05-04 11:50:00,16.75,16.77,16.75,16.76,276800.0,14.8929,14.9107,14.8929,14.9018,276800.0
2009-05-04 11:55:00,16.76,16.78,16.73,16.74,260000.0,14.9018,14.9196,14.8751,14.884,260000.0
2009-05-04 12:00:00,16.75,16.75,16.72,16.72,723200.0,14.8929,14.8929,14.8662,14.8662,723200.0
2009-05-04 12:05:00,16.72,16.73,16.69,16.69,370000.0,14.8662,14.8751,14.8396,14.8396,370000.0
2009-05-04 12:10:00,16.69,16.74,16.68,16.74,290800.0,14.8396,14.884,14.8307,14.884,290800.0
2009-05-04 12:15:00,16.73,16.75,16.72,16.74,200400.0,14.8751,14.8929,14.8662,14.884,200400.0
2009-05-04 12:20:00,16.74,16.75,16.73,16.75,214400.0,14.884,14.8929,14.8751,14.8929,214400.0
2009-05-04 12:25:00,16.75,16.79,16.75,16.77,457600.0,14.8929,14.9285,14.8929,14.9107,457600.0
2009-05-04 12:30:00,16.77,16.8,16.77,16.78,253600.0,14.9107,14.9374,14.9107,14.9196,253600.0
2009-05-04 12:35:00,16.78,16.79,16.75,16.78,156000.0,14.9196,14.9285,14.8929,14.9196,156000.0
2009-05-04 12:40:00,16.78,16.8,16.76,16.76,261200.0,14.9196,14.9374,14.9018,14.9018,261200.0
2009-05-04 12:45:00,16.76,16.8,16.76,16.77,165200.0,14.9018,14.9374,14.9018,14.9107,165200.0
2009-05-04 12:50:00,16.77,16.79,16.76,16.77,125200.0,14.9107,14.9285,14.9018,14.9107,125200.0
2009-05-04 12:55:00,16.77,16.79,16.76,16.78,170000.0,14.9107,14.9285,14.9018,14.9196,170000.0
2009-05-04 13:00:00,16.77,16.79,16.77,16.79,136000.0,14.9107,14.9285,14.9107,14.9285,136000.0
2009-05-04 13:05:00,16.79,16.8,16.77,16.78,211600.0,14.9285,14.9374,14.9107,14.9196,211600.0
2009-05-04 13:10:00,16.78,16.8,16.75,16.79,168400.0,14.9196,14.9374,14.8929,14.9285,168400.0
2009-05-04 13:15:00,16.79,16.8,16.77,16.78,213600.0,14.9285,14.9374,14.9107,14.9196,213600.0
2009-05-04 13:20:00,16.78,16.82,16.78,16.79,275600.0,14.9196,14.9552,14.9196,14.9285,275600.0
2009-05-04 13:25:00,16.8,16.81,16.77,16.8,186800.0,14.9374,14.9463,14.9107,14.9374,186800.0
2009-05-04 13:30:00,16.8,16.82,16.78,16.81,251200.0,14.9374,14.9552,14.9196,14.9463,251200.0
2009-05-04 13:35:00,16.8,16.83,16.79,16.8,270400.0,14.9374,14.9641,14.9285,14.9374,270400.0
2009-05-04 13:40:00,16.8,16.82,16.79,16.8,275600.0,14.9374,14.9552,14.9285,14.9374,275600.0
2009-05-04 13:45:00,16.81,16.82,16.78,16.78,428400.0,14.9463,14.9552,14.9196,14.9196,428400.0
2009-05-04 13:50:00,16.78,16.81,16.77,16.79,317200.0,14.9196,14.9463,14.9107,14.9285,317200.0
2009-05-04 13:55:00,16.79,16.8,16.75,16.79,257600.0,14.9285,14.9374,14.8929,14.9285,257600.0
2009-05-04 14:00:00,16.79,16.81,16.77,16.79,355200.0,14.9285,14.9463,14.9107,14.9285,355200.0
2009-05-04 14:05:00,16.79,16.8,16.77,16.78,479600.0,14.9285,14.9374,14.9107,14.9196,479600.0
2009-05-04 14:10:00,16.78,16.78,16.75,16.76,236400.0,14.9196,14.9196,14.8929,14.9018,236400.0
2009-05-04 14:15:00,16.77,16.78,16.75,16.77,453600.0,14.9107,14.9196,14.8929,14.9107,453600.0
2009-05-04 14:20:00,16.77,16.8,16.74,16.77,246000.0,14.9107,14.9374,14.884,14.9107,246000.0
2009-05-04 14:25:00,16.77,16.8,16.77,16.79,212400.0,14.9107,14.9374,14.9107,14.9285,212400.0
2009-05-04 14:30:00,16.79,16.81,16.77,16.8,349600.0,14.9285,14.9463,14.9107,14.9374,349600.0
2009-05-04 14:35:00,16.8,16.81,16.77,16.8,306000.0,14.9374,14.9463,14.9107,14.9374,306000.0
2009-05-04 14:40:00,16.8,16.82,16.78,16.81,368400.0,14.9374,14.9552,14.9196,14.9463,368400.0
2009-05-04 14:45:00,16.81,16.82,16.75,16.78,581200.0,14.9463,14.9552,14.8929,14.9196,581200.0
2009-05-04 14:50:00,16.77,16.78,16.71,16.73,890400.0,14.9107,14.9196,14.8574,14.8751,890400.0
2009-05-04 14:55:00,16.73,16.74,16.64,16.66,520800.0,14.8751,14.884,14.7951,14.8129,520800.0
2009-05-04 15:00:00,16.66,16.78,16.66,16.76,628000.0,14.8129,14.9196,14.8129,14.9018,628000.0
2009-05-04 15:05:00,16.76,16.8,16.75,16.77,464000.0,14.9018,14.9374,14.8929,14.9107,464000.0
2009-05-04 15:10:00,16.78,16.79,16.75,16.75,555200.0,14.9196,14.9285,14.8929,14.8929,555200.0
2009-05-04 15:15:00,16.75,16.78,16.75,16.78,352800.0,14.8929,14.9196,14.8929,14.9196,352800.0
2009-05-04 15:20:00,16.78,16.79,16.77,16.78,540000.0,14.9196,14.9285,14.9107,14.9196,540000.0
2009-05-04 15:25:00,16.78,16.82,16.77,16.79,591600.0,14.9196,14.9552,14.9107,14.9285,591600.0
2009-05-04 15:30:00,16.79,16.82,16.76,16.79,521200.0,14.9285,14.9552,14.9018,14.9285,521200.0
2009-05-04 15:35:00,16.79,16.81,16.77,16.8,558400.0,14.9285,14.9463,14.9107,14.9374,558400.0
2009-05-04 15:40:00,16.8,16.83,16.77,16.82,985200.0,14.9374,14.9641,14.9107,14.9552,985200.0
2009-05-04 15:45:00,16.82,16.86,16.81,16.83,1000800.0,14.9552,14.9907,14.9463,14.9641,1000800.0
2009-05-04 15:50:00,16.83,17.0,16.83,16.98,2181200.0,14.9641,15.1152,14.9641,15.0974,2181200.0
2009-05-04 15:55:00,16.99,17.14,16.95,17.09,4930400.0,15.1063,15.2397,15.0707,15.1952,4930400.0
2009-05-05 09:30:00,16.96,16.96,16.83,16.86,929600.0,15.0796,15.0796,14.9641,14.9907,929600.0
2009-05-05 09:35:00,16.84,16.98,16.81,16.98,847200.0,14.9729,15.0974,14.9463,15.0974,847200.0
2009-05-05 09:40:00,16.98,17.0,16.92,16.95,558000.0,15.0974,15.1152,15.0441,15.0707,558000.0
2009-05-05 09:45:00,16.95,16.98,16.92,16.98,480400.0,15.0707,15.0974,15.0441,15.0974,480400.0
2009-05-05 09:50:00,16.97,17.11,16.97,17.11,609200.0,15.0885,15.213,15.0885,15.213,609200.0
2009-05-05 09:55:00,17.11,17.13,17.06,17.09,390800.0,15.213,15.2308,15.1686,15.1952,390800.0
2009-05-05 10:00:00,17.1,17.13,17.01,17.06,384800.0,15.2041,15.2308,15.1241,15.1686,384800.0
2009-05-05 10:05:00,17.06,17.1,17.01,17.02,322000.0,15.1686,15.2041,15.1241,15.133,322000.0
2009-05-05 10:10:00,17.02,17.09,17.02,17.09,449200.0,15.133,15.1952,15.133,15.1952,449200.0
2009-05-05 10:15:00,17.09,17.11,17.07,17.1,299600.0,15.1952,15.213,15.1774,15.2041,299600.0
2009-05-05 10:20:00,17.09,17.1,17.05,17.07,484400.0,15.1952,15.2041,15.1597,15.1774,484400.0
2009-05-05 10:25:00,17.07,17.1,17.05,17.09,238800.0,15.1774,15.2041,15.1597,15.1952,238800.0
2009-05-05 10:30:00,17.09,17.09,17.04,17.07,422000.0,15.1952,15.1952,15.1508,15.1774,422000.0
2009-05-05 10:35:00,17.07,17.07,17.02,17.07,282400.0,15.1774,15.1774,15.133,15.1774,282400.0
2009-05-05 10:40:00,17.06,17.07,16.99,17.04,391200.0,15.1686,15.1774,15.1063,15.1508,391200.0
2009-05-05 10:45:00,17.04,17.05,17.0,17.0,351600.0,15.1508,15.1597,15.1152,15.1152,351600.0
2009-05-05 10:50:00,17.0,17.03,16.93,17.0,462000.0,15.1152,15.1419,15.053,15.1152,462000.0
2009-05-05 10:55:00,17.0,17.01,16.89,16.95,505200.0,15.1152,15.1241,15.0174,15.0707,505200.0
2009-05-05 11:00:00,16.96,17.0,16.92,16.93,220400.0,15.0796,15.1152,15.0441,15.053,220400.0
2009-05-05 11:05:00,16.94,16.95,16.89,16.93,266400.0,15.0619,15.0707,15.0174,15.053,266400.0
2009-05-05 11:10:00,16.93,17.01,16.92,16.97,281200.0,15.053,15.1241,15.0441,15.0885,281200.0
2009-05-05 11:15:00,16.97,16.98,16.94,16.96,119200.0,15.0885,15.0974,15.0619,15.0796,119200.0
2009-05-05 11:20:00,16.95,17.07,16.92,16.95,352800.0,15.0707,15.1774,15.0441,15.0707,352800.0
2009-05-05 11:25:00,16.96,16.98,16.94,16.95,180000.0,15.0796,15.0974,15.0619,15.0707,180000.0
2009-05-05 11:30:00,16.96,17.0,16.95,16.97,172800.0,15.0796,15.1152,15.0707,15.0885,172800.0
2009-05-05 11:35:00,16.97,17.0,16.96,17.0,283200.0,15.0885,15.1152,15.0796,15.1152,283200.0
2009-05-05 11:40:00,17.0,17.0,16.95,16.97,215600.0,15.1152,15.1152,15.0707,15.0885,215600.0
2009-05-05 11:45:00,16.97,16.99,16.93,16.93,220800.0,15.0885,15.1063,15.053,15.053,220800.0
2009-05-05 11:50:00,16.95,16.97,16.93,16.95,98800.0,15.0707,15.0885,15.053,15.0707,98800.0
2009-05-05 11:55:00,16.95,16.97,16.94,16.94,118800.0,15.0707,15.0885,15.0619,15.0619,118800.0
2009-05-05 12:00:00,16.95,16.96,16.93,16.93,65200.0,15.0707,15.0796,15.053,15.053,65200.0
2009-05-05 12:05:00,16.93,16.93,16.89,16.93,140400.0,15.053,15.053,15.0174,15.053,140400.0
2009-05-05 12:10:00,16.93,16.93,16.89,16.92,112400.0,15.053,15.053,15.0174,15.0441,112400.0
2009-05-05 12:15:00,16.91,16.96,16.9,16.95,751600.0,15.0352,15.0796,15.0263,15.0707,751600.0
2009-05-05 12:20:00,16.95,16.97,16.93,16.93,442000.0,15.0707,15.0885,15.053,15.053,442000.0
2009-05-05 12:25:00,16.93,16.95,16.93,16.93,66800.0,15.053,15.0707,15.053,15.053,66800.0
2009-05-05 12:30:00,16.93,16.93,16.91,16.92,82400.0,15.053,15.053,15.0352,15.0441,82400.0
2009-05-05 12:35:00,16.91,16.92,16.89,16.91,138800.0,15.0352,15.0441,15.0174,15.0352,138800.0
2009-05-05 12:40:00,16.91,16.93,16.89,16.91,88400.0,15.0352,15.053,15.0174,15.0352,88400.0
2009-05-05 12:45:00,16.92,16.93,16.9,16.9,136000.0,15.0441,15.053,15.0263,15.0263,136000.0
2009-05-05 12:50:00,16.9,16.91,16.84,16.89,420400.0,15.0263,15.0352,14.9729,15.0174,420400.0
2009-05-05 12:55:00,16.88,16.89,16.84,16.85,240400.0,15.0085,15.0174,14.9729,14.9818,240400.0
2009-05-05 13:00:00,16.85,16.85,16.81,16.83,156800.0,14.9818,14.9818,14.9463,14.9641,156800.0
2009-05-05 13:05:00,16.84,16.88,16.82,16.82,297600.0,14.9729,15.0085,14.9552,14.9552,297600.0
2009-05-05 13:10:00,16.82,16.85,16.78,16.8,252800.0,14.9552,14.9818,14.9196,14.9374,252800.0
2009-05-05 13:15:00,16.8,16.84,16.77,16.82,290000.0,14.9374,14.9729,14.9107,14.9552,290000.0
2009-05-05 13:20:00,16.82,16.83,16.78,16.8,287200.0,14.9552,14.9641,14.9196,14.9374,287200.0
2009-05-05 13:25:00,16.79,16.83,16.79,16.83,145200.0,14.9285,14.9641,14.9285,14.9641,145200.0
2009-05-05 13:30:00,16.83,16.84,16.78,16.8,212400.0,14.9641,14.9729,14.9196,14.9374,212400.0
2009-05-05 13:35:00,16.8,16.85,16.8,16.84,216000.0,14.9374,14.9818,14.9374,14.9729,216000.0
2009-05-05 13:40:00,16.84,16.85,16.8,16.82,268400.0,14.9729,14.9818,14.9374,14.9552,268400.0
2009-05-05 13:45:00,16.82,16.84,16.8,16.82,268800.0,14.9552,14.9729,14.9374,14.9552,268800.0
2009-05-05 13:50:00,16.82,16.85,16.82,16.84,182000.0,14.9552,14.9818,14.9552,14.9729,182000.0
2009-05-05 13:55:00,16.83,16.84,16.82,16.84,169200.0,14.9641,14.9729,14.9552,14.9729,169200.0
2009-05-05 14:00:00,16.83,16.84,16.79,16.8,165600.0,14.9641,14.9729,14.9285,14.9374,165600.0
2009-05-05 14:05:00,16.79,16.82,16.79,16.8,154000.0,14.9285,14.9552,14.9285,14.9374,154000.0
2009-05-05 14:10:00,16.8,16.81,16.78,16.78,256400.0,14.9374,14.9463,14.9196,14.9196,256400.0
2009-05-05 14:15:00,16.78,16.8,16.76,16.8,354000.0,14.9196,14.9374,14.9018,14.9374,354000.0
2009-05-05 14:20:00,16.8,16.83,16.79,16.81,395600.0,14.9374,14.9641,14.9285,14.9463,395600.0
2009-05-05 14:25:00,16.81,16.82,16.77,16.79,396800.0,14.9463,14.9552,14.9107,14.9285,396800.0
2009-05-05 14:30:00,16.79,16.83,16.76,16.83,252000.0,14.9285,14.9641,14.9018,14.9641,252000.0
2009-05-05 14:35:00,16.83,16.87,16.82,16.86,245200.0,14.9641,14.9996,14.9552,14.9907,245200.0
2009-05-05 14:40:00,16.86,16.91,16.86,16.91,431600.0,14.9907,15.0352,14.9907,15.0352,431600.0
2009-05-05 14:45:00,16.91,17.0,16.89,16.95,486000.0,15.0352,15.1152,15.0174,15.0707,486000.0
2009-05-05 14:50:00,16.96,16.96,16.93,16.95,101600.0,15.0796,15.0796,15.053,15.0707,101600.0
2009-05-05 14:55:00,16.94,16.99,16.93,16.95,318800.0,15.0619,15.1063,15.053,15.0707,318800.0
2009-05-05 15:00:00,16.95,16.97,16.94,16.96,170400.0,15.0707,15.0885,15.0619,15.0796,170400.0
2009-05-05 15:05:00,16.95,16.96,16.93,16.95,175200.0,15.0707,15.0796,15.053,15.0707,175200.0
2009-05-05 15:10:00,16.95,16.95,16.89,16.94,203200.0,15.0707,15.0707,15.0174,15.0619,203200.0
2009-05-05 15:15:00,16.93,16.96,16.91,16.94,291600.0,15.053,15.0796,15.0352,15.0619,291600.0
2009-05-05 15:20:00,16.94,16.95,16.91,16.94,124800.0,15.0619,15.0707,15.0352,15.0619,124800.0
2009-05-05 15:25:00,16.94,16.95,16.91,16.94,101600.0,15.0619,15.0707,15.0352,15.0619,101600.0
2009-05-05 15:30:00,16.94,16.96,16.93,16.94,221200.0,15.0619,15.0796,15.053,15.0619,221200.0
2009-05-05 15:35:00,16.94,16.96,16.91,16.93,389200.0,15.0619,15.0796,15.0352,15.053,389200.0
2009-05-05 15:40:00,16.92,16.93,16.88,16.91,405600.0,15.0441,15.053,15.0085,15.0352,405600.0
2009-05-05 15:45:00,16.91,16.93,16.89,16.91,418400.0,15.0352,15.053,15.0174,15.0352,418400.0
2009-05-05 15:50:00,16.91,16.93,16.84,16.84,596400.0,15.0352,15.053,14.9729,14.9729,596400.0
2009-05-05 15:55:00,16.84,16.85,16.74,16.83,1848800.0,14.9729,14.9818,14.884,14.9641,1848800.0
2009-05-06 09:30:00,17.02,17.06,16.91,16.95,713200.0,15.133,15.1686,15.0352,15.0707,713200.0
2009-05-06 09:35:00,16.95,16.97,16.76,16.84,1200800.0,15.0707,15.0885,14.9018,14.9729,1200800.0
2009-05-06 09:40:00,16.84,17.0,16.8,16.84,721600.0,14.9729,15.1152,14.9374,14.9729,721600.0
2009-05-06 09:45:00,16.86,16.86,16.66,16.73,997200.0,14.9907,14.9907,14.8129,14.8751,997200.0
2009-05-06 09:50:00,16.72,16.73,16.56,16.73,1199200.0,14.8662,14.8751,14.724,14.8751,1199200.0
2009-05-06 09:55:00,16.73,16.81,16.7,16.81,720800.0,14.8751,14.9463,14.8485,14.9463,720800.0
2009-05-06 10:00:00,16.81,16.84,16.66,16.67,1049200.0,14.9463,14.9729,14.8129,14.8218,1049200.0
2009-05-06 10:05:00,16.66,16.75,16.63,16.75,494800.0,14.8129,14.8929,14.7862,14.8929,494800.0
2009-05-06 10:10:00,16.75,16.75,16.71,16.73,246800.0,14.8929,14.8929,14.8574,14.8751,246800.0
2009-05-06 10:15:00,16.72,16.72,16.65,16.66,302000.0,14.8662,14.8662,14.804,14.8129,302000.0
2009-05-06 10:20:00,16.66,16.68,16.63,16.65,270800.0,14.8129,14.8307,14.7862,14.804,270800.0
2009-05-06 10:25:00,16.66,16.7,16.61,16.65,398400.0,14.8129,14.8485,14.7684,14.804,398400.0
2009-05-06 10:30:00,16.66,16.72,16.65,16.71,268400.0,14.8129,14.8662,14.804,14.8574,268400.0
2009-05-06 10:35:00,16.71,16.73,16.69,16.72,274800.0,14.8574,14.8751,14.8396,14.8662,274800.0
2009-05-06 10:40:00,16.72,16.73,16.68,16.7,180800.0,14.8662,14.8751,14.8307,14.8485,180800.0
2009-05-06 10:45:00,16.69,16.71,16.68,16.7,268400.0,14.8396,14.8574,14.8307,14.8485,268400.0
2009-05-06 10:50:00,16.7,16.75,16.7,16.73,420400.0,14.8485,14.8929,14.8485,14.8751,420400.0
2009-05-06 10:55:00,16.74,16.8,16.73,16.78,250000.0,14.884,14.9374,14.8751,14.9196,250000.0
2009-05-06 11:00:00,16.78,16.79,16.75,16.76,436400.0,14.9196,14.9285,14.8929,14.9018,436400.0
2009-05-06 11:05:00,16.76,16.79,16.75,16.77,328400.0,14.9018,14.9285,14.8929,14.9107,328400.0
2009-05-06 11:10:00,16.77,16.77,16.75,16.75,179600.0,14.9107,14.9107,14.8929,14.8929,179600.0
2009-05-06 11:15:00,16.75,16.8,16.75,16.76,234400.0,14.8929,14.9374,14.8929,14.9018,234400.0
2009-05-06 11:20:00,16.76,16.77,16.73,16.75,330000.0,14.9018,14.9107,14.8751,14.8929,330000.0
2009-05-06 11:25:00,16.75,16.84,16.74,16.83,807200.0,14.8929,14.9729,14.884,14.9641,807200.0
2009-05-06 11:30:00,16.83,16.85,16.81,16.83,213200.0,14.9641,14.9818,14.9463,14.9641,213200.0
2009-05-06 11:35:00,16.83,16.93,16.83,16.9,295200.0,14.9641,15.053,14.9641,15.0263,295200.0
2009-05-06 11:40:00,16.9,16.93,16.89,16.92,289200.0,15.0263,15.053,15.0174,15.0441,289200.0
2009-05-06 11:45:00,16.92,16.96,16.84,16.85,226000.0,15.0441,15.0796,14.9729,14.9818,226000.0
2009-05-06 11:50:00,16.85,16.89,16.85,16.86,136800.0,14.9818,15.0174,14.9818,14.9907,136800.0
2009-05-06 11:55:00,16.86,16.9,16.85,16.88,142000.0,14.9907,15.0263,14.9818,15.0085,142000.0
2009-05-06 12:00:00,16.87,16.9,16.79,16.79,362000.0,14.9996,15.0263,14.9285,14.9285,362000.0
2009-05-06 12:05:00,16.79,16.84,16.79,16.83,168400.0,14.9285,14.9729,14.9285,14.9641,168400.0
2009-05-06 12:10:00,16.82,16.83,16.79,16.81,182800.0,14.9552,14.9641,14.9285,14.9463,182800.0
2009-05-06 12:15:00,16.82,16.83,16.78,16.83,292800.0,14.9552,14.9641,14.9196,14.9641,292800.0
2009-05-06 12:20:00,16.82,16.94,16.81,16.93,510800.0,14.9552,15.0619,14.9463,15.053,510800.0
2009-05-06 12:25:00,16.93,16.94,16.84,16.87,317600.0,15.053,15.0619,14.9729,14.9996,317600.0
2009-05-06 12:30:00,16.87,16.88,16.82,16.83,184000.0,14.9996,15.0085,14.9552,14.9641,184000.0
2009-05-06 12:35:00,16.83,16.87,16.82,16.82,188400.0,14.9641,14.9996,14.9552,14.9552,188400.0
2009-05-06 12:40:00,16.82,16.83,16.77,16.78,156800.0,14.9552,14.9641,14.9107,14.9196,156800.0
2009-05-06 12:45:00,16.78,16.8,16.76,16.78,161600.0,14.9196,14.9374,14.9018,14.9196,161600.0
2009-05-06 12:50:00,16.78,16.79,16.75,16.75,255200.0,14.9196,14.9285,14.8929,14.8929,255200.0
2009-05-06 12:55:00,16.76,16.78,16.73,16.73,330000.0,14.9018,14.9196,14.8751,14.8751,330000.0
2009-05-06 13:00:00,16.73,16.73,16.69,16.73,391600.0,14.8751,14.8751,14.8396,14.8751,391600.0
2009-05-06 13:05:00,16.73,16.74,16.72,16.72,339600.0,14.8751,14.884,14.8662,14.8662,339600.0
2009-05-06 13:10:00,16.72,16.77,16.71,16.76,480400.0,14.8662,14.9107,14.8574,14.9018,480400.0
2009-05-06 13:15:00,16.76,16.78,16.7,16.7,802800.0,14.9018,14.9196,14.8485,14.8485,802800.0
2009-05-06 13:20:00,16.7,16.73,16.64,16.65,369200.0,14.8485,14.8751,14.7951,14.804,369200.0
2009-05-06 13:25:00,16.66,16.68,16.64,16.65,337600.0,14.8129,14.8307,14.7951,14.804,337600.0
2009-05-06 13:30:00,16.65,16.67,16.64,16.65,481600.0,14.804,14.8218,14.7951,14.804,481600.0
2009-05-06 13:35:00,16.66,16.66,16.63,16.63,247600.0,14.8129,14.8129,14.7862,14.7862,247600.0
2009-05-06 13:40:00,16.63,16.65,16.63,16.64,297600.0,14.7862,14.804,14.7862,14.7951,297600.0
2009-05-06 13:45:00,16.64,16.64,16.59,16.61,455600.0,14.7951,14.7951,14.7507,14.7684,455600.0
2009-05-06 13:50:00,16.61,16.68,16.61,16.67,582000.0,14.7684,14.8307,14.7684,14.8218,582000.0
2009-05-06 13:55:00,16.67,16.68,16.65,16.68,310400.0,14.8218,14.8307,14.804,14.8307,310400.0
2009-05-06 14:00:00,16.68,16.7,16.67,16.68,210800.0,14.8307,14.8485,14.8218,14.8307,210800.0
2009-05-06 14:05:00,16.67,16.7,16.65,16.68,320800.0,14.8218,14.8485,14.804,14.8307,320800.0
2009-05-06 14:10:00,16.67,16.69,16.62,16.68,284000.0,14.8218,14.8396,14.7773,14.8307,284000.0
2009-05-06 14:15:00,16.68,16.69,16.65,16.66,191200.0,14.8307,14.8396,14.804,14.8129,191200.0
2009-05-06 14:20:00,16.66,16.71,16.66,16.7,276400.0,14.8129,14.8574,14.8129,14.8485,276400.0
2009-05-06 14:25:00,16.7,16.7,16.65,16.67,296800.0,14.8485,14.8485,14.804,14.8218,296800.0
2009-05-06 14:30:00,16.67,16.71,16.66,16.67,305600.0,14.8218,14.8574,14.8129,14.8218,305600.0
2009-05-06 14:35:00,16.68,16.68,16.63,16.64,240000.0,14.8307,14.8307,14.7862,14.7951,240000.0
2009-05-06 14:40:00,16.64,16.64,16.59,16.59,427600.0,14.7951,14.7951,14.7507,14.7507,427600.0
2009-05-06 14:45:00,16.6,16.6,16.58,16.58,254000.0,14.7596,14.7596,14.7418,14.7418,254000.0
2009-05-06 14:50:00,16.58,16.62,16.58,16.62,241200.0,14.7418,14.7773,14.7418,14.7773,241200.0
2009-05-06 14:55:00,16.62,16.62,16.52,16.55,510000.0,14.7773,14.7773,14.6884,14.7151,510000.0
2009-05-06 15:00:00,16.55,16.58,16.52,16.57,491600.0,14.7151,14.7418,14.6884,14.7329,491600.0
2009-05-06 15:05:00,16.57,16.58,16.53,16.57,351600.0,14.7329,14.7418,14.6973,14.7329,351600.0
2009-05-06 15:10:00,16.57,16.59,16.56,16.58,542800.0,14.7329,14.7507,14.724,14.7418,542800.0
2009-05-06 15:15:00,16.58,16.59,16.54,16.57,370800.0,14.7418,14.7507,14.7062,14.7329,370800.0
2009-05-06 15:20:00,16.57,16.59,16.53,16.55,488000.0,14.7329,14.7507,14.6973,14.7151,488000.0
2009-05-06 15:25:00,16.56,16.56,16.44,16.46,1440800.0,14.724,14.724,14.6173,14.6351,1440800.0
2009-05-06 15:30:00,16.47,16.49,16.44,16.47,660800.0,14.644,14.6617,14.6173,14.644,660800.0
2009-05-06 15:35:00,16.46,16.51,16.45,16.47,937200.0,14.6351,14.6795,14.6262,14.644,937200.0
2009-05-06 15:40:00,16.47,16.54,16.47,16.53,1565600.0,14.644,14.7062,14.644,14.6973,1565600.0
2009-05-06 15:45:00,16.53,16.57,16.51,16.53,1532800.0,14.6973,14.7329,14.6795,14.6973,1532800.0
2009-05-06 15:50:00,16.53,16.58,16.46,16.48,2070000.0,14.6973,14.7418,14.6351,14.6529,2070000.0
2009-05-06 15:55:00,16.47,16.6,16.47,16.52,3237600.0,14.644,14.7596,14.644,14.6884,3237600.0
2009-05-07 09:30:00,16.66,16.71,16.56,16.68,1093200.0,14.8129,14.8574,14.724,14.8307,1093200.0
2009-05-07 09:35:00,16.68,16.68,16.6,16.64,851600.0,14.8307,14.8307,14.7596,14.7951,851600.0
2009-05-07 09:40:00,16.64,16.66,16.58,16.64,422800.0,14.7951,14.8129,14.7418,14.7951,422800.0
2009-05-07 09:45:00,16.63,16.65,16.58,16.64,512800.0,14.7862,14.804,14.7418,14.7951,512800.0
2009-05-07 09:50:00,16.64,16.7,16.62,16.68,463600.0,14.7951,14.8485,14.7773,14.8307,463600.0
2009-05-07 09:55:00,16.68,16.75,16.65,16.67,356000.0,14.8307,14.8929,14.804,14.8218,356000.0
2009-05-07 10:00:00,16.67,16.68,16.55,16.58,689200.0,14.8218,14.8307,14.7151,14.7418,689200.0
2009-05-07 10:05:00,16.59,16.6,16.42,16.47,952800.0,14.7507,14.7596,14.5995,14.644,952800.0
2009-05-07 10:10:00,16.48,16.48,16.42,16.42,567600.0,14.6529,14.6529,14.5995,14.5995,567600.0
2009-05-07 10:15:00,16.42,16.43,16.39,16.41,561200.0,14.5995,14.6084,14.5728,14.5906,561200.0
2009-05-07 10:20:00,16.41,16.44,16.38,16.43,595200.0,14.5906,14.6173,14.5639,14.6084,595200.0
2009-05-07 10:25:00,16.43,16.43,16.34,16.36,938000.0,14.6084,14.6084,14.5284,14.5462,938000.0
2009-05-07 10:30:00,16.36,16.38,16.35,16.36,381200.0,14.5462,14.5639,14.5373,14.5462,381200.0
2009-05-07 10:35:00,16.37,16.48,16.34,16.48,921200.0,14.5551,14.6529,14.5284,14.6529,921200.0
2009-05-07 10:40:00,16.48,16.49,16.44,16.47,219200.0,14.6529,14.6617,14.6173,14.644,219200.0
2009-05-07 10:45:00,16.47,16.53,16.45,16.53,482400.0,14.644,14.6973,14.6262,14.6973,482400.0
2009-05-07 10:50:00,16.53,16.53,16.47,16.52,170400.0,14.6973,14.6973,14.644,14.6884,170400.0
2009-05-07 10:55:00,16.53,16.54,16.49,16.51,297600.0,14.6973,14.7062,14.6617,14.6795,297600.0
2009-05-07 11:00:00,16.5,16.58,16.5,16.5,299200.0,14.6706,14.7418,14.6706,14.6706,299200.0
2009-05-07 11:05:00,16.5,16.53,16.48,16.51,216800.0,14.6706,14.6973,14.6529,14.6795,216800.0
2009-05-07 11:10:00,16.51,16.52,16.46,16.47,218000.0,14.6795,14.6884,14.6351,14.644,218000.0
2009-05-07 11:15:00,16.47,16.53,16.47,16.5,219200.0,14.644,14.6973,14.644,14.6706,219200.0
2009-05-07 11:20:00,16.5,16.55,16.5,16.52,345600.0,14.6706,14.7151,14.6706,14.6884,345600.0
2009-05-07 11:25:00,16.53,16.54,16.52,16.54,188400.0,14.6973,14.7062,14.6884,14.7062,188400.0
2009-05-07 11:30:00,16.54,16.58,16.54,16.58,229600.0,14.7062,14.7418,14.7062,14.7418,229600.0
2009-05-07 11:35:00,16.58,16.62,16.56,16.59,608400.0,14.7418,14.7773,14.724,14.7507,608400.0
2009-05-07 11:40:00,16.59,16.61,16.49,16.51,513600.0,14.7507,14.7684,14.6617,14.6795,513600.0
2009-05-07 11:45:00,16.5,16.55,16.5,16.51,285600.0,14.6706,14.7151,14.6706,14.6795,285600.0
2009-05-07 11:50:00,16.51,16.57,16.5,16.55,150800.0,14.6795,14.7329,14.6706,14.7151,150800.0
2009-05-07 11:55:00,16.56,16.56,16.5,16.53,75600.0,14.724,14.724,14.6706,14.6973,75600.0
2009-05-07 12:00:00,16.53,16.54,16.51,16.51,109600.0,14.6973,14.7062,14.6795,14.6795,109600.0
2009-05-07 12:05:00,16.5,16.51,16.47,16.48,139600.0,14.6706,14.6795,14.644,14.6529,139600.0
2009-05-07 12:10:00,16.49,16.53,16.47,16.49,170800.0,14.6617,14.6973,14.644,14.6617,170800.0
2009-05-07 12:15:00,16.49,16.49,16.43,16.44,462000.0,14.6617,14.6617,14.6084,14.6173,462000.0
2009-05-07 12:20:00,16.44,16.54,16.44,16.52,161200.0,14.6173,14.7062,14.6173,14.6884,161200.0
2009-05-07 12:25:00,16.52,16.52,16.47,16.51,199200.0,14.6884,14.6884,14.644,14.6795,199200.0
2009-05-07 12:30:00,16.51,16.52,16.48,16.5,205200.0,14.6795,14.6884,14.6529,14.6706,205200.0
2009-05-07 12:35:00,16.5,16.53,16.48,16.49,310800.0,14.6706,14.6973,14.6529,14.6617,310800.0
2009-05-07 12:40:00,16.49,16.51,16.47,16.47,238400.0,14.6617,14.6795,14.644,14.644,238400.0
2009-05-07 12:45:00,16.47,16.5,16.45,16.46,320000.0,14.644,14.6706,14.6262,14.6351,320000.0
2009-05-07 12:50:00,16.47,16.47,16.43,16.47,246000.0,14.644,14.644,14.6084,14.644,246000.0
2009-05-07 12:55:00,16.47,16.5,16.47,16.47,108400.0,14.644,14.6706,14.644,14.644,108400.0
2009-05-07 13:00:00,16.47,16.49,16.43,16.48,292000.0,14.644,14.6617,14.6084,14.6529,292000.0
2009-05-07 13:05:00,16.49,16.52,16.47,16.51,304800.0,14.6617,14.6884,14.644,14.6795,304800.0
2009-05-07 13:10:00,16.51,16.52,16.48,16.48,368000.0,14.6795,14.6884,14.6529,14.6529,368000.0
2009-05-07 13:15:00,16.48,16.49,16.43,16.49,443200.0,14.6529,14.6617,14.6084,14.6617,443200.0
2009-05-07 13:20:00,16.49,16.53,16.48,16.5,255200.0,14.6617,14.6973,14.6529,14.6706,255200.0
2009-05-07 13:25:00,16.5,16.51,16.47,16.47,306400.0,14.6706,14.6795,14.644,14.644,306400.0
2009-05-07 13:30:00,16.47,16.5,16.45,16.48,470000.0,14.644,14.6706,14.6262,14.6529,470000.0
2009-05-07 13:35:00,16.49,16.52,16.46,16.47,266400.0,14.6617,14.6884,14.6351,14.644,266400.0
2009-05-07 13:40:00,16.48,16.48,16.45,16.47,324000.0,14.6529,14.6529,14.6262,14.644,324000.0
2009-05-07 13:45:00,16.46,16.51,16.46,16.49,202800.0,14.6351,14.6795,14.6351,14.6617,202800.0
2009-05-07 13:50:00,16.49,16.49,16.43,16.43,310800.0,14.6617,14.6617,14.6084,14.6084,310800.0
2009-05-07 13:55:00,16.43,16.5,16.41,16.47,339200.0,14.6084,14.6706,14.5906,14.644,339200.0
2009-05-07 14:00:00,16.47,16.49,16.45,16.48,383600.0,14.644,14.6617,14.6262,14.6529,383600.0
2009-05-07 14:05:00,16.49,16.5,16.48,16.49,394400.0,14.6617,14.6706,14.6529,14.6617,394400.0
2009-05-07 14:10:00,16.49,16.5,16.48,16.49,317200.0,14.6617,14.6706,14.6529,14.6617,317200.0
2009-05-07 14:15:00,16.49,16.5,16.49,16.49,408000.0,14.6617,14.6706,14.6617,14.6617,408000.0
2009-05-07 14:20:00,16.5,16.5,16.49,16.5,326400.0,14.6706,14.6706,14.6617,14.6706,326400.0
2009-05-07 14:25:00,16.5,16.53,16.5,16.5,1205200.0,14.6706,14.6973,14.6706,14.6706,1205200.0
2009-05-07 14:30:00,16.5,16.5,16.4,16.4,479600.0,14.6706,14.6706,14.5817,14.5817,479600.0
2009-05-07 14:35:00,16.4,16.46,16.39,16.42,398000.0,14.5817,14.6351,14.5728,14.5995,398000.0
2009-05-07 14:40:00,16.41,16.43,16.39,16.41,224800.0,14.5906,14.6084,14.5728,14.5906,224800.0
2009-05-07 14:45:00,16.41,16.44,16.39,16.44,270400.0,14.5906,14.6173,14.5728,14.6173,270400.0
2009-05-07 14:50:00,16.44,16.47,16.41,16.41,364400.0,14.6173,14.644,14.5906,14.5906,364400.0
2009-05-07 14:55:00,16.41,16.47,16.41,16.46,216800.0,14.5906,14.644,14.5906,14.6351,216800.0
2009-05-07 15:00:00,16.46,16.5,16.42,16.43,408000.0,14.6351,14.6706,14.5995,14.6084,408000.0
2009-05-07 15:05:00,16.43,16.47,16.43,16.46,371200.0,14.6084,14.644,14.6084,14.6351,371200.0
2009-05-07 15:10:00,16.45,16.49,16.43,16.45,320800.0,14.6262,14.6617,14.6084,14.6262,320800.0
2009-05-07 15:15:00,16.45,16.47,16.43,16.46,414800.0,14.6262,14.644,14.6084,14.6351,414800.0
2009-05-07 15:20:00,16.46,16.48,16.43,16.46,311600.0,14.6351,14.6529,14.6084,14.6351,311600.0
2009-05-07 15:25:00,16.45,16.49,16.43,16.46,260000.0,14.6262,14.6617,14.6084,14.6351,260000.0
2009-05-07 15:30:00,16.46,16.46,16.38,16.38,461200.0,14.6351,14.6351,14.5639,14.5639,461200.0
2009-05-07 15:35:00,16.38,16.41,16.34,16.41,703200.0,14.5639,14.5906,14.5284,14.5906,703200.0
2009-05-07 15:40:00,16.41,16.44,16.35,16.38,496000.0,14.5906,14.6173,14.5373,14.5639,496000.0
2009-05-07 15:45:00,16.38,16.42,16.36,16.38,518000.0,14.5639,14.5995,14.5462,14.5639,518000.0
2009-05-07 15:50:00,16.38,16.43,16.35,16.43,845600.0,14.5639,14.6084,14.5373,14.6084,845600.0
2009-05-07 15:55:00,16.42,16.43,16.35,16.39,1374800.0,14.5995,14.6084,14.5373,14.5728,1374800.0
2009-05-08 09:30:00,16.49,16.53,16.46,16.47,617200.0,14.6617,14.6973,14.6351,14.644,617200.0
2009-05-08 09:35:00,16.47,16.5,16.38,16.5,436800.0,14.644,14.6706,14.5639,14.6706,436800.0
2009-05-08 09:40:00,16.5,16.57,16.49,16.55,454000.0,14.6706,14.7329,14.6617,14.7151,454000.0
2009-05-08 09:45:00,16.55,16.57,16.5,16.56,341600.0,14.7151,14.7329,14.6706,14.724,341600.0
2009-05-08 09:50:00,16.56,16.6,16.54,16.58,431200.0,14.724,14.7596,14.7062,14.7418,431200.0
2009-05-08 09:55:00,16.58,16.68,16.56,16.67,618000.0,14.7418,14.8307,14.724,14.8218,618000.0
2009-05-08 10:00:00,16.67,16.75,16.65,16.73,806800.0,14.8218,14.8929,14.804,14.8751,806800.0
2009-05-08 10:05:00,16.72,16.74,16.65,16.66,570000.0,14.8662,14.884,14.804,14.8129,570000.0
2009-05-08 10:10:00,16.66,16.66,16.56,16.61,550400.0,14.8129,14.8129,14.724,14.7684,550400.0
2009-05-08 10:15:00,16.61,16.61,16.41,16.5,1029600.0,14.7684,14.7684,14.5906,14.6706,1029600.0
2009-05-08 10:20:00,16.5,16.6,16.48,16.53,510400.0,14.6706,14.7596,14.6529,14.6973,510400.0
2009-05-08 10:25:00,16.53,16.55,16.5,16.51,442400.0,14.6973,14.7151,14.6706,14.6795,442400.0
2009-05-08 10:30:00,16.51,16.56,16.49,16.55,387200.0,14.6795,14.724,14.6617,14.7151,387200.0
2009-05-08 10:35:00,16.56,16.57,16.53,16.55,483200.0,14.724,14.7329,14.6973,14.7151,483200.0
2009-05-08 10:40:00,16.55,16.55,16.53,16.53,222800.0,14.7151,14.7151,14.6973,14.6973,222800.0
2009-05-08 10:45:00,16.54,16.56,16.51,16.53,179200.0,14.7062,14.724,14.6795,14.6973,179200.0
2009-05-08 10:50:00,16.52,16.52,16.48,16.51,275200.0,14.6884,14.6884,14.6529,14.6795,275200.0
2009-05-08 10:55:00,16.51,16.54,16.51,16.53,152800.0,14.6795,14.7062,14.6795,14.6973,152800.0
2009-05-08 11:00:00,16.53,16.56,16.52,16.56,156400.0,14.6973,14.724,14.6884,14.724,156400.0
2009-05-08 11:05:00,16.56,16.56,16.53,16.55,170000.0,14.724,14.724,14.6973,14.7151,170000.0
2009-05-08 11:10:00,16.55,16.56,16.54,16.54,142000.0,14.7151,14.724,14.7062,14.7062,142000.0
2009-05-08 11:15:00,16.54,16.56,16.53,16.53,109600.0,14.7062,14.724,14.6973,14.6973,109600.0
2009-05-08 11:20:00,16.53,16.53,16.48,16.48,144800.0,14.6973,14.6973,14.6529,14.6529,144800.0
2009-05-08 11:25:00,16.49,16.5,16.48,16.48,219600.0,14.6617,14.6706,14.6529,14.6529,219600.0
2009-05-08 11:30:00,16.49,16.5,16.47,16.49,175200.0,14.6617,14.6706,14.644,14.6617,175200.0
2009-05-08 11:35:00,16.49,16.5,16.46,16.49,202800.0,14.6617,14.6706,14.6351,14.6617,202800.0
2009-05-08 11:40:00,16.49,16.5,16.47,16.48,163600.0,14.6617,14.6706,14.644,14.6529,163600.0
2009-05-08 11:45:00,16.49,16.5,16.47,16.48,214800.0,14.6617,14.6706,14.644,14.6529,214800.0
2009-05-08 11:50:00,16.48,16.53,16.48,16.48,210800.0,14.6529,14.6973,14.6529,14.6529,210800.0
2009-05-08 11:55:00,16.48,16.5,16.47,16.5,145200.0,14.6529,14.6706,14.644,14.6706,145200.0
2009-05-08 12:00:00,16.5,16.53,16.5,16.52,197600.0,14.6706,14.6973,14.6706,14.6884,197600.0
2009-05-08 12:05:00,16.52,16.53,16.49,16.5,278000.0,14.6884,14.6973,14.6617,14.6706,278000.0
2009-05-08 12:10:00,16.5,16.53,16.5,16.51,150400.0,14.6706,14.6973,14.6706,14.6795,150400.0
2009-05-08 12:15:00,16.51,16.54,16.51,16.53,242400.0,14.6795,14.7062,14.6795,14.6973,242400.0
2009-05-08 12:20:00,16.53,16.56,16.53,16.56,320400.0,14.6973,14.724,14.6973,14.724,320400.0
2009-05-08 12:25:00,16.56,16.57,16.55,16.57,361200.0,14.724,14.7329,14.7151,14.7329,361200.0
2009-05-08 12:30:00,16.57,16.57,16.54,16.57,894400.0,14.7329,14.7329,14.7062,14.7329,894400.0
2009-05-08 12:35:00,16.56,16.59,16.55,16.59,174400.0,14.724,14.7507,14.7151,14.7507,174400.0
2009-05-08 12:40:00,16.59,16.6,16.58,16.6,126800.0,14.7507,14.7596,14.7418,14.7596,126800.0
2009-05-08 12:45:00,16.6,16.61,16.58,16.58,200800.0,14.7596,14.7684,14.7418,14.7418,200800.0
2009-05-08 12:50:00,16.58,16.62,16.58,16.59,163200.0,14.7418,14.7773,14.7418,14.7507,163200.0
2009-05-08 12:55:00,16.59,16.63,16.59,16.62,185200.0,14.7507,14.7862,14.7507,14.7773,185200.0
2009-05-08 13:00:00,16.61,16.64,16.59,16.63,176800.0,14.7684,14.7951,14.7507,14.7862,176800.0
2009-05-08 13:05:00,16.63,16.65,16.57,16.58,312000.0,14.7862,14.804,14.7329,14.7418,312000.0
2009-05-08 13:10:00,16.59,16.63,16.58,16.63,182800.0,14.7507,14.7862,14.7418,14.7862,182800.0
2009-05-08 13:15:00,16.63,16.67,16.63,16.67,285200.0,14.7862,14.8218,14.7862,14.8218,285200.0
2009-05-08 13:20:00,16.67,16.7,16.65,16.7,300800.0,14.8218,14.8485,14.804,14.8485,300800.0
2009-05-08 13:25:00,16.7,16.72,16.66,16.66,173600.0,14.8485,14.8662,14.8129,14.8129,173600.0
2009-05-08 13:30:00,16.66,16.7,16.66,16.7,202000.0,14.8129,14.8485,14.8129,14.8485,202000.0
2009-05-08 13:35:00,16.7,16.71,16.69,16.71,75200.0,14.8485,14.8574,14.8396,14.8574,75200.0
2009-05-08 13:40:00,16.71,16.73,16.7,16.73,137200.0,14.8574,14.8751,14.8485,14.8751,137200.0
2009-05-08 13:45:00,16.72,16.75,16.7,16.74,248000.0,14.8662,14.8929,14.8485,14.884,248000.0
2009-05-08 13:50:00,16.74,16.75,16.72,16.74,418400.0,14.884,14.8929,14.8662,14.884,418400.0
2009-05-08 13:55:00,16.74,16.75,16.55,16.74,319600.0,14.884,14.8929,14.7151,14.884,319600.0
2009-05-08 14:00:00,16.74,16.79,16.74,16.77,489600.0,14.884,14.9285,14.884,14.9107,489600.0
2009-05-08 14:05:00,16.77,16.78,16.75,16.78,230400.0,14.9107,14.9196,14.8929,14.9196,230400.0
2009-05-08 14:10:00,16.78,16.82,16.78,16.82,345200.0,14.9196,14.9552,14.9196,14.9552,345200.0
2009-05-08 14:15:00,16.82,16.84,16.77,16.78,446400.0,14.9552,14.9729,14.9107,14.9196,446400.0
2009-05-08 14:20:00,16.77,16.78,16.75,16.77,458400.0,14.9107,14.9196,14.8929,14.9107,458400.0
2009-05-08 14:25:00,16.77,16.77,16.74,16.74,242800.0,14.9107,14.9107,14.884,14.884,242800.0
2009-05-08 14:30:00,16.74,16.79,16.74,16.76,232800.0,14.884,14.9285,14.884,14.9018,232800.0
2009-05-08 14:35:00,16.76,16.77,16.75,16.76,246400.0,14.9018,14.9107,14.8929,14.9018,246400.0
2009-05-08 14:40:00,16.76,16.77,16.75,16.77,173600.0,14.9018,14.9107,14.8929,14.9107,173600.0
2009-05-08 14:45:00,16.77,16.82,16.75,16.79,413200.0,14.9107,14.9552,14.8929,14.9285,413200.0
2009-05-08 14:50:00,16.78,16.8,16.75,16.8,269600.0,14.9196,14.9374,14.8929,14.9374,269600.0
2009-05-08 14:55:00,16.79,16.81,16.78,16.81,240800.0,14.9285,14.9463,14.9196,14.9463,240800.0
2009-05-08 15:00:00,16.81,16.83,16.81,16.83,397200.0,14.9463,14.9641,14.9463,14.9641,397200.0
2009-05-08 15:05:00,16.83,16.83,16.82,16.82,435200.0,14.9641,14.9641,14.9552,14.9552,435200.0
2009-05-08 15:10:00,16.83,16.84,16.81,16.81,448800.0,14.9641,14.9729,14.9463,14.9463,448800.0
2009-05-08 15:15:00,16.81,16.83,16.8,16.83,465200.0,14.9463,14.9641,14.9374,14.9641,465200.0
2009-05-08 15:20:00,16.82,16.87,16.82,16.85,525600.0,14.9552,14.9996,14.9552,14.9818,525600.0
2009-05-08 15:25:00,16.85,16.88,16.85,16.86,380400.0,14.9818,15.0085,14.9818,14.9907,380400.0
2009-05-08 15:30:00,16.87,16.87,16.79,16.81,553600.0,14.9996,14.9996,14.9285,14.9463,553600.0
2009-05-08 15:35:00,16.82,16.86,16.8,16.8,518400.0,14.9552,14.9907,14.9374,14.9374,518400.0
2009-05-08 15:40:00,16.8,16.93,16.8,16.93,1088400.0,14.9374,15.053,14.9374,15.053,1088400.0
2009-05-08 15:45:00,16.93,16.96,16.9,16.91,1293200.0,15.053,15.0796,15.0263,15.0352,1293200.0
2009-05-08 15:50:00,16.91,16.99,16.88,16.97,2306800.0,15.0352,15.1063,15.0085,15.0885,2306800.0
2009-05-08 15:55:00,16.97,17.12,16.97,17.01,4512400.0,15.0885,15.2219,15.0885,15.1241,4512400.0
2009-05-11 09:30:00,16.7,16.75,16.64,16.72,825200.0,14.8485,14.8929,14.7951,14.8662,825200.0
2009-05-11 09:35:00,16.73,16.81,16.7,16.8,634000.0,14.8751,14.9463,14.8485,14.9374,634000.0
2009-05-11 09:40:00,16.8,16.93,16.75,16.87,789600.0,14.9374,15.053,14.8929,14.9996,789600.0
2009-05-11 09:45:00,16.87,16.93,16.84,16.86,549600.0,14.9996,15.053,14.9729,14.9907,549600.0
2009-05-11 09:50:00,16.86,16.91,16.83,16.86,341200.0,14.9907,15.0352,14.9641,14.9907,341200.0
2009-05-11 09:55:00,16.85,16.9,16.83,16.89,213200.0,14.9818,15.0263,14.9641,15.0174,213200.0
2009-05-11 10:00:00,16.89,16.89,16.75,16.78,301600.0,15.0174,15.0174,14.8929,14.9196,301600.0
2009-05-11 10:05:00,16.79,16.83,16.79,16.82,194400.0,14.9285,14.9641,14.9285,14.9552,194400.0
2009-05-11 10:10:00,16.82,16.83,16.79,16.8,136800.0,14.9552,14.9641,14.9285,14.9374,136800.0
2009-05-11 10:15:00,16.8,16.85,16.77,16.82,289600.0,14.9374,14.9818,14.9107,14.9552,289600.0
2009-05-11 10:20:00,16.81,16.85,16.79,16.8,208000.0,14.9463,14.9818,14.9285,14.9374,208000.0
2009-05-11 10:25:00,16.79,16.8,16.7,16.73,327200.0,14.9285,14.9374,14.8485,14.8751,327200.0
2009-05-11 10:30:00,16.73,16.73,16.68,16.68,294800.0,14.8751,14.8751,14.8307,14.8307,294800.0
2009-05-11 10:35:00,16.68,16.74,16.68,16.74,302000.0,14.8307,14.884,14.8307,14.884,302000.0
2009-05-11 10:40:00,16.74,16.83,16.74,16.83,293600.0,14.884,14.9641,14.884,14.9641,293600.0
2009-05-11 10:45:00,16.83,16.9,16.8,16.87,367600.0,14.9641,15.0263,14.9374,14.9996,367600.0
2009-05-11 10:50:00,16.86,16.89,16.82,16.88,190400.0,14.9907,15.0174,14.9552,15.0085,190400.0
2009-05-11 10:55:00,16.87,16.9,16.84,16.86,171600.0,14.9996,15.0263,14.9729,14.9907,171600.0
2009-05-11 11:00:00,16.86,16.88,16.84,16.87,111600.0,14.9907,15.0085,14.9729,14.9996,111600.0
2009-05-11 11:05:00,16.87,16.88,16.85,16.85,125600.0,14.9996,15.0085,14.9818,14.9818,125600.0
2009-05-11 11:10:00,16.85,16.88,16.84,16.87,120000.0,14.9818,15.0085,14.9729,14.9996,120000.0
2009-05-11 11:15:00,16.87,16.9,16.86,16.87,110400.0,14.9996,15.0263,14.9907,14.9996,110400.0
2009-05-11 11:20:00,16.87,16.87,16.81,16.83,78800.0,14.9996,14.9996,14.9463,14.9641,78800.0
2009-05-11 11:25:00,16.83,16.84,16.8,16.83,81600.0,14.9641,14.9729,14.9374,14.9641,81600.0
2009-05-11 11:30:00,16.84,16.87,16.83,16.84,148000.0,14.9729,14.9996,14.9641,14.9729,148000.0
2009-05-11 11:35:00,16.84,16.84,16.8,16.8,136400.0,14.9729,14.9729,14.9374,14.9374,136400.0
2009-05-11 11:40:00,16.81,16.81,16.75,16.79,101200.0,14.9463,14.9463,14.8929,14.9285,101200.0
2009-05-11 11:45:00,16.78,16.82,16.78,16.79,59600.0,14.9196,14.9552,14.9196,14.9285,59600.0
2009-05-11 11:50:00,16.78,16.78,16.75,16.77,107600.0,14.9196,14.9196,14.8929,14.9107,107600.0
2009-05-11 11:55:00,16.77,16.81,16.76,16.77,55200.0,14.9107,14.9463,14.9018,14.9107,55200.0
2009-05-11 12:00:00,16.75,16.82,16.73,16.82,141600.0,14.8929,14.9552,14.8751,14.9552,141600.0
2009-05-11 12:05:00,16.82,16.86,16.82,16.83,157200.0,14.9552,14.9907,14.9552,14.9641,157200.0
2009-05-11 12:10:00,16.83,16.86,16.8,16.8,64000.0,14.9641,14.9907,14.9374,14.9374,64000.0
2009-05-11 12:15:00,16.8,16.82,16.77,16.82,82800.0,14.9374,14.9552,14.9107,14.9552,82800.0
2009-05-11 12:20:00,16.81,16.82,16.78,16.8,91200.0,14.9463,14.9552,14.9196,14.9374,91200.0
2009-05-11 12:25:00,16.8,16.83,16.8,16.8,67600.0,14.9374,14.9641,14.9374,14.9374,67600.0
2009-05-11 12:30:00,16.79,16.82,16.79,16.81,64800.0,14.9285,14.9552,14.9285,14.9463,64800.0
2009-05-11 12:35:00,16.81,16.83,16.8,16.81,72000.0,14.9463,14.9641,14.9374,14.9463,72000.0
2009-05-11 12:40:00,16.8,16.81,16.78,16.81,69200.0,14.9374,14.9463,14.9196,14.9463,69200.0
2009-05-11 12:45:00,16.81,16.83,16.8,16.82,131600.0,14.9463,14.9641,14.9374,14.9552,131600.0
2009-05-11 12:50:00,16.82,16.82,16.8,16.8,102800.0,14.9552,14.9552,14.9374,14.9374,102800.0
2009-05-11 12:55:00,16.8,16.83,16.8,16.81,158000.0,14.9374,14.9641,14.9374,14.9463,158000.0
2009-05-11 13:00:00,16.82,16.83,16.77,16.8,110800.0,14.9552,14.9641,14.9107,14.9374,110800.0
2009-05-11 13:05:00,16.8,16.84,16.79,16.81,118000.0,14.9374,14.9729,14.9285,14.9463,118000.0
2009-05-11 13:10:00,16.82,16.88,16.82,16.88,123200.0,14.9552,15.0085,14.9552,15.0085,123200.0
2009-05-11 13:15:00,16.87,16.88,16.86,16.88,103200.0,14.9996,15.0085,14.9907,15.0085,103200.0
2009-05-11 13:20:00,16.88,16.88,16.8,16.81,107600.0,15.0085,15.0085,14.9374,14.9463,107600.0
2009-05-11 13:25:00,16.81,16.84,16.79,16.84,78800.0,14.9463,14.9729,14.9285,14.9729,78800.0
2009-05-11 13:30:00,16.84,16.85,16.8,16.83,67200.0,14.9729,14.9818,14.9374,14.9641,67200.0
2009-05-11 13:35:00,16.84,16.85,16.8,16.81,186800.0,14.9729,14.9818,14.9374,14.9463,186800.0
2009-05-11 13:40:00,16.81,16.86,16.79,16.85,192000.0,14.9463,14.9907,14.9285,14.9818,192000.0
2009-05-11 13:45:00,16.85,16.86,16.82,16.85,131200.0,14.9818,14.9907,14.9552,14.9818,131200.0
2009-05-11 13:50:00,16.85,16.92,16.83,16.92,277200.0,14.9818,15.0441,14.9641,15.0441,277200.0
2009-05-11 13:55:00,16.91,16.92,16.85,16.86,135600.0,15.0352,15.0441,14.9818,14.9907,135600.0
2009-05-11 14:00:00,16.87,16.89,16.86,16.89,70800.0,14.9996,15.0174,14.9907,15.0174,70800.0
2009-05-11 14:05:00,16.88,16.99,16.88,16.91,879600.0,15.0085,15.1063,15.0085,15.0352,879600.0
2009-05-11 14:10:00,16.91,16.93,16.89,16.89,171600.0,15.0352,15.053,15.0174,15.0174,171600.0
2009-05-11 14:15:00,16.89,16.92,16.89,16.9,130400.0,15.0174,15.0441,15.0174,15.0263,130400.0
2009-05-11 14:20:00,16.9,16.91,16.87,16.88,160800.0,15.0263,15.0352,14.9996,15.0085,160800.0
2009-05-11 14:25:00,16.88,16.92,16.86,16.92,152000.0,15.0085,15.0441,14.9907,15.0441,152000.0
2009-05-11 14:30:00,16.91,16.99,16.9,16.95,574400.0,15.0352,15.1063,15.0263,15.0707,574400.0
2009-05-11 14:35:00,16.95,16.95,16.89,16.92,196800.0,15.0707,15.0707,15.0174,15.0441,196800.0
2009-05-11 14:40:00,16.93,16.96,16.91,16.96,100400.0,15.053,15.0796,15.0352,15.0796,100400.0
2009-05-11 14:45:00,16.95,16.97,16.92,16.92,154000.0,15.0707,15.0885,15.0441,15.0441,154000.0
2009-05-11 14:50:00,16.92,16.93,16.86,16.89,153200.0,15.0441,15.053,14.9907,15.0174,153200.0
2009-05-11 14:55:00,16.89,16.92,16.86,16.92,96000.0,15.0174,15.0441,14.9907,15.0441,96000.0
2009-05-11 15:00:00,16.92,16.92,16.82,16.84,147600.0,15.0441,15.0441,14.9552,14.9729,147600.0
2009-05-11 15:05:00,16.84,16.87,16.84,16.85,120800.0,14.9729,14.9996,14.9729,14.9818,120800.0
2009-05-11 15:10:00,16.85,16.86,16.81,16.84,162400.0,14.9818,14.9907,14.9463,14.9729,162400.0
2009-05-11 15:15:00,16.84,16.85,16.77,16.81,366400.0,14.9729,14.9818,14.9107,14.9463,366400.0
2009-05-11 15:20:00,16.81,16.82,16.74,16.74,460400.0,14.9463,14.9552,14.884,14.884,460400.0
2009-05-11 15:25:00,16.75,16.8,16.74,16.8,222800.0,14.8929,14.9374,14.884,14.9374,222800.0
2009-05-11 15:30:00,16.79,16.8,16.72,16.73,519200.0,14.9285,14.9374,14.8662,14.8751,519200.0
2009-05-11 15:35:00,16.73,16.76,16.69,16.7,462800.0,14.8751,14.9018,14.8396,14.8485,462800.0
2009-05-11 15:40:00,16.69,16.73,16.65,16.65,786000.0,14.8396,14.8751,14.804,14.804,786000.0
2009-05-11 15:45:00,16.65,16.68,16.61,16.64,1228800.0,14.804,14.8307,14.7684,14.7951,1228800.0
2009-05-11 15:50:00,16.64,16.65,16.53,16.57,1852000.0,14.7951,14.804,14.6973,14.7329,1852000.0
2009-05-11 15:55:00,16.55,16.59,16.49,16.51,2725200.0,14.7151,14.7507,14.6617,14.6795,2725200.0
2009-05-12 09:30:00,16.71,16.81,16.61,16.79,924800.0,14.8574,14.9463,14.7684,14.9285,924800.0
2009-05-12 09:35:00,16.79,16.81,16.63,16.64,475200.0,14.9285,14.9463,14.7862,14.7951,475200.0
2009-05-12 09:40:00,16.68,16.71,16.58,16.59,487600.0,14.8307,14.8574,14.7418,14.7507,487600.0
2009-05-12 09:45:00,16.59,16.64,16.55,16.62,564800.0,14.7507,14.7951,14.7151,14.7773,564800.0
2009-05-12 09:50:00,16.63,16.69,16.61,16.65,625600.0,14.7862,14.8396,14.7684,14.804,625600.0
2009-05-12 09:55:00,16.66,16.75,16.64,16.68,290000.0,14.8129,14.8929,14.7951,14.8307,290000.0
2009-05-12 10:00:00,16.68,16.73,16.65,16.69,320400.0,14.8307,14.8751,14.804,14.8396,320400.0
2009-05-12 10:05:00,16.68,16.68,16.59,16.61,589200.0,14.8307,14.8307,14.7507,14.7684,589200.0
2009-05-12 10:10:00,16.61,16.64,16.56,16.62,402800.0,14.7684,14.7951,14.724,14.7773,402800.0
2009-05-12 10:15:00,16.62,16.66,16.61,16.63,322000.0,14.7773,14.8129,14.7684,14.7862,322000.0
2009-05-12 10:20:00,16.63,16.74,16.63,16.71,318000.0,14.7862,14.884,14.7862,14.8574,318000.0
2009-05-12 10:25:00,16.71,16.73,16.65,16.65,442800.0,14.8574,14.8751,14.804,14.804,442800.0
2009-05-12 10:30:00,16.65,16.68,16.61,16.61,358000.0,14.804,14.8307,14.7684,14.7684,358000.0
2009-05-12 10:35:00,16.61,16.67,16.6,16.63,496800.0,14.7684,14.8218,14.7596,14.7862,496800.0
2009-05-12 10:40:00,16.63,16.65,16.61,16.63,242000.0,14.7862,14.804,14.7684,14.7862,242000.0
2009-05-12 10:45:00,16.64,16.65,16.63,16.63,125600.0,14.7951,14.804,14.7862,14.7862,125600.0
2009-05-12 10:50:00,16.63,16.64,16.63,16.63,159600.0,14.7862,14.7951,14.7862,14.7862,159600.0
2009-05-12 10:55:00,16.63,16.64,16.63,16.63,242000.0,14.7862,14.7951,14.7862,14.7862,242000.0
2009-05-12 11:00:00,16.63,16.68,16.63,16.68,282400.0,14.7862,14.8307,14.7862,14.8307,282400.0
2009-05-12 11:05:00,16.68,16.68,16.59,16.63,386800.0,14.8307,14.8307,14.7507,14.7862,386800.0
2009-05-12 11:10:00,16.63,16.65,16.63,16.64,141600.0,14.7862,14.804,14.7862,14.7951,141600.0
2009-05-12 11:15:00,16.65,16.65,16.61,16.63,387600.0,14.804,14.804,14.7684,14.7862,387600.0
2009-05-12 11:20:00,16.62,16.63,16.59,16.6,329200.0,14.7773,14.7862,14.7507,14.7596,329200.0
2009-05-12 11:25:00,16.59,16.62,16.57,16.58,626400.0,14.7507,14.7773,14.7329,14.7418,626400.0
2009-05-12 11:30:00,16.58,16.59,16.54,16.56,384400.0,14.7418,14.7507,14.7062,14.724,384400.0
2009-05-12 11:35:00,16.56,16.58,16.54,16.56,630800.0,14.724,14.7418,14.7062,14.724,630800.0
2009-05-12 11:40:00,16.56,16.58,16.54,16.58,187200.0,14.724,14.7418,14.7062,14.7418,187200.0
2009-05-12 11:45:00,16.58,16.59,16.52,16.53,214800.0,14.7418,14.7507,14.6884,14.6973,214800.0
2009-05-12 11:50:00,16.53,16.6,16.53,16.59,276800.0,14.6973,14.7596,14.6973,14.7507,276800.0
2009-05-12 11:55:00,16.59,16.65,16.59,16.64,349600.0,14.7507,14.804,14.7507,14.7951,349600.0
2009-05-12 12:00:00,16.64,16.67,16.62,16.64,282400.0,14.7951,14.8218,14.7773,14.7951,282400.0
2009-05-12 12:05:00,16.65,16.65,16.6,16.63,327600.0,14.804,14.804,14.7596,14.7862,327600.0
2009-05-12 12:10:00,16.63,16.65,16.6,16.6,639600.0,14.7862,14.804,14.7596,14.7596,639600.0
2009-05-12 12:15:00,16.6,16.6,16.5,16.5,698800.0,14.7596,14.7596,14.6706,14.6706,698800.0
2009-05-12 12:20:00,16.5,16.54,16.5,16.5,242400.0,14.6706,14.7062,14.6706,14.6706,242400.0
2009-05-12 12:25:00,16.51,16.51,16.42,16.46,532400.0,14.6795,14.6795,14.5995,14.6351,532400.0
2009-05-12 12:30:00,16.46,16.5,16.44,16.47,194000.0,14.6351,14.6706,14.6173,14.644,194000.0
2009-05-12 12:35:00,16.45,16.47,16.43,16.44,310400.0,14.6262,14.644,14.6084,14.6173,310400.0
2009-05-12 12:40:00,16.44,16.44,16.31,16.35,802400.0,14.6173,14.6173,14.5017,14.5373,802400.0
2009-05-12 12:45:00,16.35,16.36,16.3,16.34,362400.0,14.5373,14.5462,14.4928,14.5284,362400.0
2009-05-12 12:50:00,16.34,16.35,16.26,16.28,427200.0,14.5284,14.5373,14.4572,14.475,427200.0
2009-05-12 12:55:00,16.27,16.27,16.18,16.2,1152800.0,14.4661,14.4661,14.3861,14.4039,1152800.0
2009-05-12 13:00:00,16.2,16.29,16.19,16.28,336800.0,14.4039,14.4839,14.395,14.475,336800.0
2009-05-12 13:05:00,16.28,16.31,16.28,16.28,304800.0,14.475,14.5017,14.475,14.475,304800.0
2009-05-12 13:10:00,16.28,16.34,16.27,16.31,309600.0,14.475,14.5284,14.4661,14.5017,309600.0
2009-05-12 13:15:00,16.32,16.32,16.28,16.29,206400.0,14.5106,14.5106,14.475,14.4839,206400.0
2009-05-12 13:20:00,16.3,16.38,16.29,16.36,274800.0,14.4928,14.5639,14.4839,14.5462,274800.0
2009-05-12 13:25:00,16.37,16.37,16.31,16.31,124400.0,14.5551,14.5551,14.5017,14.5017,124400.0
2009-05-12 13:30:00,16.3,16.31,16.26,16.26,210800.0,14.4928,14.5017,14.4572,14.4572,210800.0
2009-05-12 13:35:00,16.27,16.33,16.27,16.31,316800.0,14.4661,14.5195,14.4661,14.5017,316800.0
2009-05-12 13:40:00,16.31,16.32,16.29,16.3,146000.0,14.5017,14.5106,14.4839,14.4928,146000.0
2009-05-12 13:45:00,16.3,16.32,16.29,16.32,216400.0,14.4928,14.5106,14.4839,14.5106,216400.0
2009-05-12 13:50:00,16.32,16.41,16.3,16.37,437600.0,14.5106,14.5906,14.4928,14.5551,437600.0
2009-05-12 13:55:00,16.37,16.37,16.32,16.33,190800.0,14.5551,14.5551,14.5106,14.5195,190800.0
2009-05-12 14:00:00,16.33,16.34,16.31,16.32,173600.0,14.5195,14.5284,14.5017,14.5106,173600.0
2009-05-12 14:05:00,16.32,16.33,16.31,16.33,132800.0,14.5106,14.5195,14.5017,14.5195,132800.0
2009-05-12 14:10:00,16.33,16.36,16.32,16.34,230800.0,14.5195,14.5462,14.5106,14.5284,230800.0
2009-05-12 14:15:00,16.35,16.39,16.31,16.32,437200.0,14.5373,14.5728,14.5017,14.5106,437200.0
2009-05-12 14:20:00,16.32,16.35,16.3,16.31,473600.0,14.5106,14.5373,14.4928,14.5017,473600.0
2009-05-12 14:25:00,16.3,16.31,16.27,16.28,302400.0,14.4928,14.5017,14.4661,14.475,302400.0
2009-05-12 14:30:00,16.28,16.29,16.27,16.29,227200.0,14.475,14.4839,14.4661,14.4839,227200.0
2009-05-12 14:35:00,16.29,16.29,16.27,16.28,364000.0,14.4839,14.4839,14.4661,14.475,364000.0
2009-05-12 14:40:00,16.28,16.32,16.27,16.31,999200.0,14.475,14.5106,14.4661,14.5017,999200.0
2009-05-12 14:45:00,16.31,16.31,16.26,16.28,413200.0,14.5017,14.5017,14.4572,14.475,413200.0
2009-05-12 14:50:00,16.28,16.3,16.27,16.29,400000.0,14.475,14.4928,14.4661,14.4839,400000.0
2009-05-12 14:55:00,16.29,16.36,16.29,16.32,702000.0,14.4839,14.5462,14.4839,14.5106,702000.0
2009-05-12 15:00:00,16.33,16.42,16.33,16.42,629200.0,14.5195,14.5995,14.5195,14.5995,629200.0
2009-05-12 15:05:00,16.42,16.46,16.42,16.42,490800.0,14.5995,14.6351,14.5995,14.5995,490800.0
2009-05-12 15:10:00,16.42,16.43,16.36,16.41,658800.0,14.5995,14.6084,14.5462,14.5906,658800.0
2009-05-12 15:15:00,16.41,16.43,16.37,16.38,248400.0,14.5906,14.6084,14.5551,14.5639,248400.0
2009-05-12 15:20:00,16.38,16.42,16.36,16.41,331600.0,14.5639,14.5995,14.5462,14.5906,331600.0
2009-05-12 15:25:00,16.42,16.46,16.4,16.42,344000.0,14.5995,14.6351,14.5817,14.5995,344000.0
2009-05-12 15:30:00,16.41,16.43,16.35,16.37,644000.0,14.5906,14.6084,14.5373,14.5551,644000.0
2009-05-12 15:35:00,16.37,16.43,16.36,16.37,492800.0,14.5551,14.6084,14.5462,14.5551,492800.0
2009-05-12 15:40:00,16.36,16.37,16.28,16.31,659600.0,14.5462,14.5551,14.475,14.5017,659600.0
2009-05-12 15:45:00,16.31,16.32,16.28,16.3,670800.0,14.5017,14.5106,14.475,14.4928,670800.0
2009-05-12 15:50:00,16.3,16.3,16.22,16.25,1131200.0,14.4928,14.4928,14.4217,14.4484,1131200.0
2009-05-12 15:55:00,16.25,16.31,16.23,16.28,1403600.0,14.4484,14.5017,14.4306,14.475,1403600.0
2009-05-13 09:30:00,16.08,16.08,15.88,16.04,1440800.0,14.3205,14.3205,14.1424,14.2849,1440800.0
2009-05-13 09:35:00,16.03,16.14,16.03,16.14,1245200.0,14.276,14.3739,14.276,14.3739,1245200.0
2009-05-13 09:40:00,16.14,16.37,16.11,16.28,2022800.0,14.3739,14.5788,14.3472,14.4986,2022800.0
2009-05-13 09:45:00,16.28,16.35,16.21,16.29,2057200.0,14.4986,14.5609,14.4363,14.5075,2057200.0
2009-05-13 09:50:00,16.29,16.33,16.19,16.23,1308800.0,14.5075,14.5431,14.4185,14.4541,1308800.0
2009-05-13 09:55:00,16.23,16.29,16.14,16.23,2218400.0,14.4541,14.5075,14.3739,14.4541,2218400.0
2009-05-13 10:00:00,16.24,16.28,16.21,16.23,606800.0,14.463,14.4986,14.4363,14.4541,606800.0
2009-05-13 10:05:00,16.22,16.24,16.13,16.14,443200.0,14.4452,14.463,14.365,14.3739,443200.0
2009-05-13 10:10:00,16.14,16.14,16.11,16.13,549600.0,14.3739,14.3739,14.3472,14.365,549600.0
2009-05-13 10:15:00,16.13,16.16,16.07,16.13,1377200.0,14.365,14.3917,14.3116,14.365,1377200.0
2009-05-13 10:20:00,16.13,16.17,16.11,16.14,864800.0,14.365,14.4006,14.3472,14.3739,864800.0
2009-05-13 10:25:00,16.14,16.18,16.12,16.15,425200.0,14.3739,14.4095,14.3561,14.3828,425200.0
2009-05-13 10:30:00,16.15,16.19,16.12,16.17,444000.0,14.3828,14.4185,14.3561,14.4006,444000.0
2009-05-13 10:35:00,16.17,16.18,16.11,16.15,612000.0,14.4006,14.4095,14.3472,14.3828,612000.0
2009-05-13 10:40:00,16.15,16.16,16.13,16.14,325600.0,14.3828,14.3917,14.365,14.3739,325600.0
2009-05-13 10:45:00,16.13,16.17,16.12,16.13,912400.0,14.365,14.4006,14.3561,14.365,912400.0
2009-05-13 10:50:00,16.13,16.15,16.09,16.09,528000.0,14.365,14.3828,14.3294,14.3294,528000.0
2009-05-13 10:55:00,16.1,16.11,16.02,16.03,458000.0,14.3383,14.3472,14.2671,14.276,458000.0
2009-05-13 11:00:00,16.03,16.11,16.0,16.08,621200.0,14.276,14.3472,14.2492,14.3205,621200.0
2009-05-13 11:05:00,16.08,16.1,16.05,16.08,373200.0,14.3205,14.3383,14.2938,14.3205,373200.0
2009-05-13 11:10:00,16.08,16.08,16.03,16.05,496000.0,14.3205,14.3205,14.276,14.2938,496000.0
2009-05-13 11:15:00,16.05,16.13,16.04,16.1,588400.0,14.2938,14.365,14.2849,14.3383,588400.0
2009-05-13 11:20:00,16.1,16.13,16.09,16.1,305200.0,14.3383,14.365,14.3294,14.3383,305200.0
2009-05-13 11:25:00,16.09,16.1,16.09,16.09,275200.0,14.3294,14.3383,14.3294,14.3294,275200.0
2009-05-13 11:30:00,16.09,16.13,16.09,16.11,262000.0,14.3294,14.365,14.3294,14.3472,262000.0
2009-05-13 11:35:00,16.1,16.11,16.09,16.1,296000.0,14.3383,14.3472,14.3294,14.3383,296000.0
2009-05-13 11:40:00,16.1,16.11,16.09,16.09,287600.0,14.3383,14.3472,14.3294,14.3294,287600.0
2009-05-13 11:45:00,16.09,16.11,16.09,16.1,377200.0,14.3294,14.3472,14.3294,14.3383,377200.0
2009-05-13 11:50:00,16.1,16.15,16.1,16.14,238000.0,14.3383,14.3828,14.3383,14.3739,238000.0
2009-05-13 11:55:00,16.14,16.16,16.12,16.15,391600.0,14.3739,14.3917,14.3561,14.3828,391600.0
2009-05-13 12:00:00,16.15,16.19,16.14,16.18,346800.0,14.3828,14.4185,14.3739,14.4095,346800.0
2009-05-13 12:05:00,16.18,16.18,16.14,16.18,256000.0,14.4095,14.4095,14.3739,14.4095,256000.0
2009-05-13 12:10:00,16.18,16.21,16.18,16.19,344800.0,14.4095,14.4363,14.4095,14.4185,344800.0
2009-05-13 12:15:00,16.2,16.21,16.19,16.2,270800.0,14.4274,14.4363,14.4185,14.4274,270800.0
2009-05-13 12:20:00,16.19,16.22,16.18,16.19,243600.0,14.4185,14.4452,14.4095,14.4185,243600.0
2009-05-13 12:25:00,16.19,16.2,16.19,16.19,120800.0,14.4185,14.4274,14.4185,14.4185,120800.0
2009-05-13 12:30:00,16.19,16.2,16.19,16.2,312400.0,14.4185,14.4274,14.4185,14.4274,312400.0
2009-05-13 12:35:00,16.2,16.2,16.17,16.18,382800.0,14.4274,14.4274,14.4006,14.4095,382800.0
2009-05-13 12:40:00,16.19,16.19,16.16,16.17,180000.0,14.4185,14.4185,14.3917,14.4006,180000.0
2009-05-13 12:45:00,16.16,16.18,16.14,16.15,260800.0,14.3917,14.4095,14.3739,14.3828,260800.0
2009-05-13 12:50:00,16.15,16.21,16.15,16.19,328000.0,14.3828,14.4363,14.3828,14.4185,328000.0
2009-05-13 12:55:00,16.19,16.19,16.16,16.17,208000.0,14.4185,14.4185,14.3917,14.4006,208000.0
2009-05-13 13:00:00,16.17,16.18,16.16,16.17,211600.0,14.4006,14.4095,14.3917,14.4006,211600.0
2009-05-13 13:05:00,16.17,16.2,16.16,16.19,374800.0,14.4006,14.4274,14.3917,14.4185,374800.0
2009-05-13 13:10:00,16.19,16.2,16.17,16.19,264000.0,14.4185,14.4274,14.4006,14.4185,264000.0
2009-05-13 13:15:00,16.19,16.21,16.15,16.18,712400.0,14.4185,14.4363,14.3828,14.4095,712400.0
2009-05-13 13:20:00,16.18,16.2,16.17,16.2,159600.0,14.4095,14.4274,14.4006,14.4274,159600.0
2009-05-13 13:25:00,16.2,16.21,16.16,16.17,379600.0,14.4274,14.4363,14.3917,14.4006,379600.0
2009-05-13 13:30:00,16.17,16.17,16.13,16.16,597200.0,14.4006,14.4006,14.365,14.3917,597200.0
2009-05-13 13:35:00,16.16,16.16,16.11,16.13,507200.0,14.3917,14.3917,14.3472,14.365,507200.0
2009-05-13 13:40:00,16.14,16.16,16.13,16.15,188400.0,14.3739,14.3917,14.365,14.3828,188400.0
2009-05-13 13:45:00,16.15,16.15,16.14,16.15,152800.0,14.3828,14.3828,14.3739,14.3828,152800.0
2009-05-13 13:50:00,16.15,16.18,16.12,16.13,419600.0,14.3828,14.4095,14.3561,14.365,419600.0
2009-05-13 13:55:00,16.13,16.16,16.12,16.16,206000.0,14.365,14.3917,14.3561,14.3917,206000.0
2009-05-13 14:00:00,16.15,16.18,16.14,16.18,197200.0,14.3828,14.4095,14.3739,14.4095,197200.0
2009-05-13 14:05:00,16.17,16.22,16.16,16.2,400400.0,14.4006,14.4452,14.3917,14.4274,400400.0
2009-05-13 14:10:00,16.19,16.21,16.17,16.2,271200.0,14.4185,14.4363,14.4006,14.4274,271200.0
2009-05-13 14:15:00,16.2,16.2,16.14,16.14,200400.0,14.4274,14.4274,14.3739,14.3739,200400.0
2009-05-13 14:20:00,16.14,16.18,16.14,16.17,244000.0,14.3739,14.4095,14.3739,14.4006,244000.0
2009-05-13 14:25:00,16.16,16.2,16.14,16.14,266400.0,14.3917,14.4274,14.3739,14.3739,266400.0
2009-05-13 14:30:00,16.15,16.17,16.13,16.14,486000.0,14.3828,14.4006,14.365,14.3739,486000.0
2009-05-13 14:35:00,16.13,16.15,16.13,16.14,109200.0,14.365,14.3828,14.365,14.3739,109200.0
2009-05-13 14:40:00,16.14,16.16,16.14,16.15,194800.0,14.3739,14.3917,14.3739,14.3828,194800.0
2009-05-13 14:45:00,16.15,16.16,16.15,16.15,138000.0,14.3828,14.3917,14.3828,14.3828,138000.0
2009-05-13 14:50:00,16.15,16.18,16.15,16.15,185600.0,14.3828,14.4095,14.3828,14.3828,185600.0
2009-05-13 14:55:00,16.15,16.17,16.15,16.16,232800.0,14.3828,14.4006,14.3828,14.3917,232800.0
2009-05-13 15:00:00,16.16,16.16,16.12,16.13,330800.0,14.3917,14.3917,14.3561,14.365,330800.0
2009-05-13 15:05:00,16.13,16.16,16.13,16.15,322000.0,14.365,14.3917,14.365,14.3828,322000.0
2009-05-13 15:10:00,16.15,16.16,16.13,16.13,422000.0,14.3828,14.3917,14.365,14.365,422000.0
2009-05-13 15:15:00,16.13,16.15,16.11,16.15,532400.0,14.365,14.3828,14.3472,14.3828,532400.0
2009-05-13 15:20:00,16.15,16.15,16.13,16.13,278400.0,14.3828,14.3828,14.365,14.365,278400.0
2009-05-13 15:25:00,16.14,16.14,16.13,16.13,413600.0,14.3739,14.3739,14.365,14.365,413600.0
2009-05-13 15:30:00,16.13,16.16,16.13,16.15,445600.0,14.365,14.3917,14.365,14.3828,445600.0
2009-05-13 15:35:00,16.15,16.16,16.09,16.1,740400.0,14.3828,14.3917,14.3294,14.3383,740400.0
2009-05-13 15:40:00,16.1,16.11,16.03,16.06,1194400.0,14.3383,14.3472,14.276,14.3027,1194400.0
2009-05-13 15:45:00,16.06,16.1,16.05,16.1,768400.0,14.3027,14.3383,14.2938,14.3383,768400.0
2009-05-13 15:50:00,16.1,16.14,16.09,16.14,1591200.0,14.3383,14.3739,14.3294,14.3739,1591200.0
2009-05-13 15:55:00,16.13,16.2,16.1,16.16,2880400.0,14.365,14.4274,14.3383,14.3917,2880400.0
2009-05-14 09:30:00,15.99,16.25,15.97,16.25,904000.0,14.2403,14.4719,14.2225,14.4719,904000.0
2009-05-14 09:35:00,16.24,16.28,16.16,16.17,589600.0,14.463,14.4986,14.3917,14.4006,589600.0
2009-05-14 09:40:00,16.18,16.25,16.16,16.18,262800.0,14.4095,14.4719,14.3917,14.4095,262800.0
2009-05-14 09:45:00,16.18,16.2,16.05,16.05,521600.0,14.4095,14.4274,14.2938,14.2938,521600.0
2009-05-14 09:50:00,16.05,16.11,16.0,16.0,578800.0,14.2938,14.3472,14.2492,14.2492,578800.0
2009-05-14 09:55:00,16.01,16.06,16.0,16.06,436000.0,14.2581,14.3027,14.2492,14.3027,436000.0
2009-05-14 10:00:00,16.05,16.13,16.04,16.09,620400.0,14.2938,14.365,14.2849,14.3294,620400.0
2009-05-14 10:05:00,16.09,16.09,15.98,16.01,397200.0,14.3294,14.3294,14.2314,14.2581,397200.0
2009-05-14 10:10:00,16.01,16.11,16.0,16.1,480000.0,14.2581,14.3472,14.2492,14.3383,480000.0
2009-05-14 10:15:00,16.1,16.15,16.1,16.13,590400.0,14.3383,14.3828,14.3383,14.365,590400.0
2009-05-14 10:20:00,16.13,16.16,16.12,16.15,454800.0,14.365,14.3917,14.3561,14.3828,454800.0
2009-05-14 10:25:00,16.14,16.16,16.13,16.15,444000.0,14.3739,14.3917,14.365,14.3828,444000.0
2009-05-14 10:30:00,16.16,16.16,16.13,16.14,317200.0,14.3917,14.3917,14.365,14.3739,317200.0
2009-05-14 10:35:00,16.14,16.15,16.1,16.11,454400.0,14.3739,14.3828,14.3383,14.3472,454400.0
2009-05-14 10:40:00,16.1,16.14,16.09,16.09,140800.0,14.3383,14.3739,14.3294,14.3294,140800.0
2009-05-14 10:45:00,16.09,16.09,16.03,16.06,268800.0,14.3294,14.3294,14.276,14.3027,268800.0
2009-05-14 10:50:00,16.05,16.08,16.03,16.04,234000.0,14.2938,14.3205,14.276,14.2849,234000.0
2009-05-14 10:55:00,16.04,16.04,16.0,16.02,235600.0,14.2849,14.2849,14.2492,14.2671,235600.0
2009-05-14 11:00:00,16.02,16.05,16.0,16.04,252000.0,14.2671,14.2938,14.2492,14.2849,252000.0
2009-05-14 11:05:00,16.03,16.05,16.0,16.04,357200.0,14.276,14.2938,14.2492,14.2849,357200.0
2009-05-14 11:10:00,16.04,16.05,16.03,16.04,504400.0,14.2849,14.2938,14.276,14.2849,504400.0
2009-05-14 11:15:00,16.04,16.07,16.03,16.05,404400.0,14.2849,14.3116,14.276,14.2938,404400.0
2009-05-14 11:20:00,16.05,16.07,16.0,16.01,202000.0,14.2938,14.3116,14.2492,14.2581,202000.0
2009-05-14 11:25:00,16.01,16.04,16.0,16.0,554800.0,14.2581,14.2849,14.2492,14.2492,554800.0
2009-05-14 11:30:00,16.01,16.02,15.96,15.97,311600.0,14.2581,14.2671,14.2136,14.2225,311600.0
2009-05-14 11:35:00,15.97,15.97,15.88,15.91,814000.0,14.2225,14.2225,14.1424,14.1691,814000.0
2009-05-14 11:40:00,15.91,15.94,15.89,15.9,410400.0,14.1691,14.1958,14.1513,14.1602,410400.0
2009-05-14 11:45:00,15.9,15.9,15.88,15.88,377600.0,14.1602,14.1602,14.1424,14.1424,377600.0
2009-05-14 11:50:00,15.88,15.9,15.88,15.89,237600.0,14.1424,14.1602,14.1424,14.1513,237600.0
2009-05-14 11:55:00,15.88,15.93,15.88,15.91,183600.0,14.1424,14.1869,14.1424,14.1691,183600.0
2009-05-14 12:00:00,15.91,15.92,15.88,15.92,348000.0,14.1691,14.178,14.1424,14.178,348000.0
2009-05-14 12:05:00,15.9,15.96,15.9,15.94,468400.0,14.1602,14.2136,14.1602,14.1958,468400.0
2009-05-14 12:10:00,15.93,15.97,15.93,15.97,272400.0,14.1869,14.2225,14.1869,14.2225,272400.0
2009-05-14 12:15:00,15.97,16.02,15.95,15.98,489600.0,14.2225,14.2671,14.2047,14.2314,489600.0
2009-05-14 12:20:00,15.98,16.03,15.98,16.02,482000.0,14.2314,14.276,14.2314,14.2671,482000.0
2009-05-14 12:25:00,16.02,16.02,15.98,16.01,372000.0,14.2671,14.2671,14.2314,14.2581,372000.0
2009-05-14 12:30:00,16.01,16.03,16.0,16.02,248800.0,14.2581,14.276,14.2492,14.2671,248800.0
2009-05-14 12:35:00,16.02,16.05,16.01,16.03,417600.0,14.2671,14.2938,14.2581,14.276,417600.0
2009-05-14 12:40:00,16.02,16.04,16.02,16.03,253600.0,14.2671,14.2849,14.2671,14.276,253600.0
2009-05-14 12:45:00,16.03,16.04,16.02,16.04,194400.0,14.276,14.2849,14.2671,14.2849,194400.0
2009-05-14 12:50:00,16.04,16.04,16.02,16.02,202800.0,14.2849,14.2849,14.2671,14.2671,202800.0
2009-05-14 12:55:00,16.02,16.03,16.02,16.02,223200.0,14.2671,14.276,14.2671,14.2671,223200.0
2009-05-14 13:00:00,16.02,16.08,16.01,16.08,430000.0,14.2671,14.3205,14.2581,14.3205,430000.0
2009-05-14 13:05:00,16.08,16.08,16.04,16.05,185200.0,14.3205,14.3205,14.2849,14.2938,185200.0
2009-05-14 13:10:00,16.05,16.06,16.01,16.05,240800.0,14.2938,14.3027,14.2581,14.2938,240800.0
2009-05-14 13:15:00,16.05,16.09,16.05,16.08,248000.0,14.2938,14.3294,14.2938,14.3205,248000.0
2009-05-14 13:20:00,16.08,16.08,16.06,16.06,150000.0,14.3205,14.3205,14.3027,14.3027,150000.0
2009-05-14 13:25:00,16.06,16.11,16.06,16.1,152800.0,14.3027,14.3472,14.3027,14.3383,152800.0
2009-05-14 13:30:00,16.1,16.13,16.1,16.13,330000.0,14.3383,14.365,14.3383,14.365,330000.0
2009-05-14 13:35:00,16.13,16.16,16.13,16.14,336800.0,14.365,14.3917,14.365,14.3739,336800.0
2009-05-14 13:40:00,16.13,16.21,16.13,16.2,432000.0,14.365,14.4363,14.365,14.4274,432000.0
2009-05-14 13:45:00,16.2,16.21,16.2,16.21,390400.0,14.4274,14.4363,14.4274,14.4363,390400.0
2009-05-14 13:50:00,16.21,16.22,16.19,16.2,366800.0,14.4363,14.4452,14.4185,14.4274,366800.0
2009-05-14 13:55:00,16.2,16.21,16.19,16.2,291600.0,14.4274,14.4363,14.4185,14.4274,291600.0
2009-05-14 14:00:00,16.2,16.21,16.19,16.2,420800.0,14.4274,14.4363,14.4185,14.4274,420800.0
2009-05-14 14:05:00,16.2,16.21,16.15,16.15,335600.0,14.4274,14.4363,14.3828,14.3828,335600.0
2009-05-14 14:10:00,16.15,16.15,16.13,16.14,231200.0,14.3828,14.3828,14.365,14.3739,231200.0
2009-05-14 14:15:00,16.14,16.15,16.11,16.15,313200.0,14.3739,14.3828,14.3472,14.3828,313200.0
2009-05-14 14:20:00,16.15,16.16,16.13,16.13,176800.0,14.3828,14.3917,14.365,14.365,176800.0
2009-05-14 14:25:00,16.13,16.15,16.13,16.15,294400.0,14.365,14.3828,14.365,14.3828,294400.0
2009-05-14 14:30:00,16.15,16.16,16.13,16.14,204800.0,14.3828,14.3917,14.365,14.3739,204800.0
2009-05-14 14:35:00,16.14,16.14,16.13,16.14,166800.0,14.3739,14.3739,14.365,14.3739,166800.0
2009-05-14 14:40:00,16.13,16.15,16.13,16.14,242800.0,14.365,14.3828,14.365,14.3739,242800.0
2009-05-14 14:45:00,16.14,16.14,16.13,16.13,232800.0,14.3739,14.3739,14.365,14.365,232800.0
2009-05-14 14:50:00,16.13,16.14,16.13,16.13,156000.0,14.365,14.3739,14.365,14.365,156000.0
2009-05-14 14:55:00,16.13,16.27,16.13,16.15,427600.0,14.365,14.4897,14.365,14.3828,427600.0
2009-05-14 15:00:00,16.15,16.15,16.12,16.14,506400.0,14.3828,14.3828,14.3561,14.3739,506400.0
2009-05-14 15:05:00,16.14,16.14,16.12,16.13,324400.0,14.3739,14.3739,14.3561,14.365,324400.0
2009-05-14 15:10:00,16.13,16.14,16.13,16.13,252400.0,14.365,14.3739,14.365,14.365,252400.0
2009-05-14 15:15:00,16.13,16.14,16.1,16.13,316400.0,14.365,14.3739,14.3383,14.365,316400.0
2009-05-14 15:20:00,16.13,16.14,16.13,16.13,467200.0,14.365,14.3739,14.365,14.365,467200.0
2009-05-14 15:25:00,16.13,16.13,16.11,16.12,694800.0,14.365,14.365,14.3472,14.3561,694800.0
2009-05-14 15:30:00,16.12,16.13,16.04,16.05,521600.0,14.3561,14.365,14.2849,14.2938,521600.0
2009-05-14 15:35:00,16.05,16.08,15.99,16.03,448400.0,14.2938,14.3205,14.2403,14.276,448400.0
2009-05-14 15:40:00,16.03,16.09,16.0,16.08,560000.0,14.276,14.3294,14.2492,14.3205,560000.0
2009-05-14 15:45:00,16.08,16.13,16.06,16.06,492000.0,14.3205,14.365,14.3027,14.3027,492000.0
2009-05-14 15:50:00,16.07,16.18,16.06,16.1,948000.0,14.3116,14.4095,14.3027,14.3383,948000.0
2009-05-14 15:55:00,16.09,16.19,16.07,16.13,2108000.0,14.3294,14.4185,14.3116,14.365,2108000.0
2009-05-15 09:30:00,16.11,16.17,16.02,16.1,441200.0,14.3472,14.4006,14.2671,14.3383,441200.0
2009-05-15 09:35:00,16.1,16.13,16.03,16.04,578400.0,14.3383,14.365,14.276,14.2849,578400.0
2009-05-15 09:40:00,16.05,16.07,16.0,16.06,302000.0,14.2938,14.3116,14.2492,14.3027,302000.0
2009-05-15 09:45:00,16.06,16.12,16.04,16.11,202000.0,14.3027,14.3561,14.2849,14.3472,202000.0
2009-05-15 09:50:00,16.1,16.11,16.04,16.09,202800.0,14.3383,14.3472,14.2849,14.3294,202800.0
2009-05-15 09:55:00,16.09,16.11,16.03,16.05,196800.0,14.3294,14.3472,14.276,14.2938,196800.0
2009-05-15 10:00:00,16.04,16.09,16.03,16.08,210000.0,14.2849,14.3294,14.276,14.3205,210000.0
2009-05-15 10:05:00,16.08,16.13,16.07,16.12,213200.0,14.3205,14.365,14.3116,14.3561,213200.0
2009-05-15 10:10:00,16.11,16.14,16.06,16.1,188400.0,14.3472,14.3739,14.3027,14.3383,188400.0
2009-05-15 10:15:00,16.11,16.16,16.06,16.16,185200.0,14.3472,14.3917,14.3027,14.3917,185200.0
2009-05-15 10:20:00,16.16,16.18,16.13,16.18,262400.0,14.3917,14.4095,14.365,14.4095,262400.0
2009-05-15 10:25:00,16.17,16.18,16.11,16.13,159200.0,14.4006,14.4095,14.3472,14.365,159200.0
2009-05-15 10:30:00,16.13,16.19,16.13,16.18,188400.0,14.365,14.4185,14.365,14.4095,188400.0
2009-05-15 10:35:00,16.18,16.23,16.16,16.19,214400.0,14.4095,14.4541,14.3917,14.4185,214400.0
2009-05-15 10:40:00,16.19,16.21,16.17,16.18,262400.0,14.4185,14.4363,14.4006,14.4095,262400.0
2009-05-15 10:45:00,16.18,16.24,16.18,16.22,408400.0,14.4095,14.463,14.4095,14.4452,408400.0
2009-05-15 10:50:00,16.23,16.26,16.22,16.26,370400.0,14.4541,14.4808,14.4452,14.4808,370400.0
2009-05-15 10:55:00,16.26,16.29,16.22,16.25,354800.0,14.4808,14.5075,14.4452,14.4719,354800.0
2009-05-15 11:00:00,16.24,16.26,16.21,16.22,157600.0,14.463,14.4808,14.4363,14.4452,157600.0
2009-05-15 11:05:00,16.22,16.29,16.21,16.26,387200.0,14.4452,14.5075,14.4363,14.4808,387200.0
2009-05-15 11:10:00,16.26,16.28,16.25,16.26,394000.0,14.4808,14.4986,14.4719,14.4808,394000.0
2009-05-15 11:15:00,16.25,16.27,16.25,16.26,391200.0,14.4719,14.4897,14.4719,14.4808,391200.0
2009-05-15 11:20:00,16.26,16.27,16.25,16.26,520400.0,14.4808,14.4897,14.4719,14.4808,520400.0
2009-05-15 11:25:00,16.26,16.27,16.25,16.27,151200.0,14.4808,14.4897,14.4719,14.4897,151200.0
2009-05-15 11:30:00,16.27,16.29,16.25,16.28,282400.0,14.4897,14.5075,14.4719,14.4986,282400.0
2009-05-15 11:35:00,16.28,16.31,16.28,16.28,189200.0,14.4986,14.5253,14.4986,14.4986,189200.0
2009-05-15 11:40:00,16.28,16.31,16.27,16.27,154400.0,14.4986,14.5253,14.4897,14.4897,154400.0
2009-05-15 11:45:00,16.27,16.31,16.27,16.29,459600.0,14.4897,14.5253,14.4897,14.5075,459600.0
2009-05-15 11:50:00,16.3,16.3,16.25,16.28,474400.0,14.5164,14.5164,14.4719,14.4986,474400.0
2009-05-15 11:55:00,16.28,16.28,16.26,16.27,191600.0,14.4986,14.4986,14.4808,14.4897,191600.0
2009-05-15 12:00:00,16.27,16.28,16.26,16.28,251200.0,14.4897,14.4986,14.4808,14.4986,251200.0
2009-05-15 12:05:00,16.28,16.31,16.27,16.27,187200.0,14.4986,14.5253,14.4897,14.4897,187200.0
2009-05-15 12:10:00,16.28,16.29,16.26,16.27,140400.0,14.4986,14.5075,14.4808,14.4897,140400.0
2009-05-15 12:15:00,16.27,16.27,16.25,16.26,299600.0,14.4897,14.4897,14.4719,14.4808,299600.0
2009-05-15 12:20:00,16.26,16.27,16.25,16.26,341600.0,14.4808,14.4897,14.4719,14.4808,341600.0
2009-05-15 12:25:00,16.26,16.27,16.25,16.27,197600.0,14.4808,14.4897,14.4719,14.4897,197600.0
2009-05-15 12:30:00,16.27,16.27,16.25,16.26,220400.0,14.4897,14.4897,14.4719,14.4808,220400.0
2009-05-15 12:35:00,16.26,16.27,16.25,16.26,347200.0,14.4808,14.4897,14.4719,14.4808,347200.0
2009-05-15 12:40:00,16.27,16.27,16.25,16.26,400000.0,14.4897,14.4897,14.4719,14.4808,400000.0
2009-05-15 12:45:00,16.26,16.27,16.25,16.25,300400.0,14.4808,14.4897,14.4719,14.4719,300400.0
2009-05-15 12:50:00,16.25,16.26,16.25,16.25,182400.0,14.4719,14.4808,14.4719,14.4719,182400.0
2009-05-15 12:55:00,16.25,16.32,16.25,16.31,1477200.0,14.4719,14.5342,14.4719,14.5253,1477200.0
2009-05-15 13:00:00,16.31,16.31,16.27,16.29,174800.0,14.5253,14.5253,14.4897,14.5075,174800.0
2009-05-15 13:05:00,16.28,16.35,16.28,16.34,309600.0,14.4986,14.5609,14.4986,14.552,309600.0
2009-05-15 13:10:00,16.34,16.35,16.31,16.35,216400.0,14.552,14.5609,14.5253,14.5609,216400.0
2009-05-15 13:15:00,16.35,16.38,16.33,16.34,217200.0,14.5609,14.5877,14.5431,14.552,217200.0
2009-05-15 13:20:00,16.34,16.35,16.31,16.31,126800.0,14.552,14.5609,14.5253,14.5253,126800.0
2009-05-15 13:25:00,16.31,16.31,16.29,16.3,72000.0,14.5253,14.5253,14.5075,14.5164,72000.0
2009-05-15 13:30:00,16.3,16.33,16.29,16.31,96800.0,14.5164,14.5431,14.5075,14.5253,96800.0
2009-05-15 13:35:00,16.31,16.32,16.29,16.31,144400.0,14.5253,14.5342,14.5075,14.5253,144400.0
2009-05-15 13:40:00,16.31,16.31,16.28,16.3,133200.0,14.5253,14.5253,14.4986,14.5164,133200.0
2009-05-15 13:45:00,16.29,16.34,16.28,16.33,119600.0,14.5075,14.552,14.4986,14.5431,119600.0
2009-05-15 13:50:00,16.32,16.33,16.31,16.32,69600.0,14.5342,14.5431,14.5253,14.5342,69600.0
2009-05-15 13:55:00,16.32,16.34,16.31,16.34,51600.0,14.5342,14.552,14.5253,14.552,51600.0
2009-05-15 14:00:00,16.34,16.34,16.3,16.33,160800.0,14.552,14.552,14.5164,14.5431,160800.0
2009-05-15 14:05:00,16.33,16.34,16.31,16.33,141600.0,14.5431,14.552,14.5253,14.5431,141600.0
2009-05-15 14:10:00,16.33,16.34,16.33,16.33,74000.0,14.5431,14.552,14.5431,14.5431,74000.0
2009-05-15 14:15:00,16.33,16.35,16.32,16.34,88800.0,14.5431,14.5609,14.5342,14.552,88800.0
2009-05-15 14:20:00,16.34,16.36,16.34,16.35,53200.0,14.552,14.5699,14.552,14.5609,53200.0
2009-05-15 14:25:00,16.35,16.35,16.31,16.34,92400.0,14.5609,14.5609,14.5253,14.552,92400.0
2009-05-15 14:30:00,16.33,16.35,16.31,16.31,173200.0,14.5431,14.5609,14.5253,14.5253,173200.0
2009-05-15 14:35:00,16.31,16.33,16.31,16.32,136800.0,14.5253,14.5431,14.5253,14.5342,136800.0
2009-05-15 14:40:00,16.33,16.33,16.29,16.31,264800.0,14.5431,14.5431,14.5075,14.5253,264800.0
2009-05-15 14:45:00,16.3,16.31,16.28,16.29,97200.0,14.5164,14.5253,14.4986,14.5075,97200.0
2009-05-15 14:50:00,16.28,16.33,16.28,16.33,125200.0,14.4986,14.5431,14.4986,14.5431,125200.0
2009-05-15 14:55:00,16.33,16.33,16.28,16.3,149600.0,14.5431,14.5431,14.4986,14.5164,149600.0
2009-05-15 15:00:00,16.3,16.3,16.25,16.26,182400.0,14.5164,14.5164,14.4719,14.4808,182400.0
2009-05-15 15:05:00,16.26,16.31,16.23,16.25,649200.0,14.4808,14.5253,14.4541,14.4719,649200.0
2009-05-15 15:10:00,16.26,16.28,16.24,16.25,221600.0,14.4808,14.4986,14.463,14.4719,221600.0
2009-05-15 15:15:00,16.24,16.25,16.21,16.23,392800.0,14.463,14.4719,14.4363,14.4541,392800.0
2009-05-15 15:20:00,16.23,16.27,16.21,16.23,348800.0,14.4541,14.4897,14.4363,14.4541,348800.0
2009-05-15 15:25:00,16.24,16.29,16.24,16.28,404000.0,14.463,14.5075,14.463,14.4986,404000.0
2009-05-15 15:30:00,16.29,16.29,16.23,16.25,261200.0,14.5075,14.5075,14.4541,14.4719,261200.0
2009-05-15 15:35:00,16.25,16.28,16.24,16.25,403600.0,14.4719,14.4986,14.463,14.4719,403600.0
2009-05-15 15:40:00,16.25,16.29,16.23,16.29,460800.0,14.4719,14.5075,14.4541,14.5075,460800.0
2009-05-15 15:45:00,16.29,16.29,16.25,16.25,612400.0,14.5075,14.5075,14.4719,14.4719,612400.0
2009-05-15 15:50:00,16.25,16.25,16.23,16.24,578400.0,14.4719,14.4719,14.4541,14.463,578400.0
2009-05-15 15:55:00,16.24,16.28,16.21,16.23,2050000.0,14.463,14.4986,14.4363,14.4541,2050000.0
2009-05-18 09:30:00,16.33,16.37,16.2,16.21,451200.0,14.5431,14.5788,14.4274,14.4363,451200.0
2009-05-18 09:35:00,16.22,16.28,16.11,16.22,688000.0,14.4452,14.4986,14.3472,14.4452,688000.0
2009-05-18 09:40:00,16.21,16.24,16.1,16.15,482800.0,14.4363,14.463,14.3383,14.3828,482800.0
2009-05-18 09:45:00,16.16,16.19,16.12,16.13,382400.0,14.3917,14.4185,14.3561,14.365,382400.0
2009-05-18 09:50:00,16.13,16.13,16.07,16.13,505600.0,14.365,14.365,14.3116,14.365,505600.0
2009-05-18 09:55:00,16.13,16.2,16.13,16.14,205200.0,14.365,14.4274,14.365,14.3739,205200.0
2009-05-18 10:00:00,16.13,16.16,16.09,16.1,278000.0,14.365,14.3917,14.3294,14.3383,278000.0
2009-05-18 10:05:00,16.09,16.16,16.07,16.16,304000.0,14.3294,14.3917,14.3116,14.3917,304000.0
2009-05-18 10:10:00,16.16,16.19,16.13,16.13,385600.0,14.3917,14.4185,14.365,14.365,385600.0
2009-05-18 10:15:00,16.13,16.14,16.1,16.1,97200.0,14.365,14.3739,14.3383,14.3383,97200.0
2009-05-18 10:20:00,16.1,16.21,16.1,16.2,330400.0,14.3383,14.4363,14.3383,14.4274,330400.0
2009-05-18 10:25:00,16.2,16.22,16.18,16.18,300400.0,14.4274,14.4452,14.4095,14.4095,300400.0
2009-05-18 10:30:00,16.19,16.22,16.15,16.15,136800.0,14.4185,14.4452,14.3828,14.3828,136800.0
2009-05-18 10:35:00,16.15,16.17,16.1,16.15,178400.0,14.3828,14.4006,14.3383,14.3828,178400.0
2009-05-18 10:40:00,16.15,16.17,16.13,16.14,145600.0,14.3828,14.4006,14.365,14.3739,145600.0
2009-05-18 10:45:00,16.14,16.18,16.14,16.18,153600.0,14.3739,14.4095,14.3739,14.4095,153600.0
2009-05-18 10:50:00,16.18,16.18,16.14,16.15,147200.0,14.4095,14.4095,14.3739,14.3828,147200.0
2009-05-18 10:55:00,16.16,16.17,16.15,16.15,110400.0,14.3917,14.4006,14.3828,14.3828,110400.0
2009-05-18 11:00:00,16.15,16.16,16.13,16.14,146800.0,14.3828,14.3917,14.365,14.3739,146800.0
2009-05-18 11:05:00,16.15,16.15,16.12,16.14,233600.0,14.3828,14.3828,14.3561,14.3739,233600.0
2009-05-18 11:10:00,16.14,16.14,16.12,16.14,107600.0,14.3739,14.3739,14.3561,14.3739,107600.0
2009-05-18 11:15:00,16.14,16.17,16.14,16.16,213200.0,14.3739,14.4006,14.3739,14.3917,213200.0
2009-05-18 11:20:00,16.17,16.17,16.14,16.14,153600.0,14.4006,14.4006,14.3739,14.3739,153600.0
2009-05-18 11:25:00,16.14,16.18,16.14,16.16,177600.0,14.3739,14.4095,14.3739,14.3917,177600.0
2009-05-18 11:30:00,16.16,16.18,16.14,16.15,230400.0,14.3917,14.4095,14.3739,14.3828,230400.0
2009-05-18 11:35:00,16.14,16.15,16.13,16.15,142400.0,14.3739,14.3828,14.365,14.3828,142400.0
2009-05-18 11:40:00,16.15,16.17,16.15,16.17,68800.0,14.3828,14.4006,14.3828,14.4006,68800.0
2009-05-18 11:45:00,16.17,16.18,16.14,16.17,134800.0,14.4006,14.4095,14.3739,14.4006,134800.0
2009-05-18 11:50:00,16.17,16.18,16.15,16.15,111200.0,14.4006,14.4095,14.3828,14.3828,111200.0
2009-05-18 11:55:00,16.15,16.17,16.14,16.17,96000.0,14.3828,14.4006,14.3739,14.4006,96000.0
2009-05-18 12:00:00,16.17,16.18,16.16,16.17,133600.0,14.4006,14.4095,14.3917,14.4006,133600.0
2009-05-18 12:05:00,16.17,16.19,16.15,16.16,165200.0,14.4006,14.4185,14.3828,14.3917,165200.0
2009-05-18 12:10:00,16.16,16.17,16.15,16.17,96800.0,14.3917,14.4006,14.3828,14.4006,96800.0
2009-05-18 12:15:00,16.17,16.18,16.15,16.16,178000.0,14.4006,14.4095,14.3828,14.3917,178000.0
2009-05-18 12:20:00,16.16,16.18,16.16,16.17,100800.0,14.3917,14.4095,14.3917,14.4006,100800.0
2009-05-18 12:25:00,16.17,16.18,16.15,16.16,193200.0,14.4006,14.4095,14.3828,14.3917,193200.0
2009-05-18 12:30:00,16.16,16.17,16.15,16.17,122800.0,14.3917,14.4006,14.3828,14.4006,122800.0
2009-05-18 12:35:00,16.17,16.18,16.14,16.14,150000.0,14.4006,14.4095,14.3739,14.3739,150000.0
2009-05-18 12:40:00,16.14,16.18,16.14,16.18,184400.0,14.3739,14.4095,14.3739,14.4095,184400.0
2009-05-18 12:45:00,16.18,16.18,16.16,16.18,163600.0,14.4095,14.4095,14.3917,14.4095,163600.0
2009-05-18 12:50:00,16.18,16.22,16.18,16.2,317200.0,14.4095,14.4452,14.4095,14.4274,317200.0
2009-05-18 12:55:00,16.2,16.22,16.2,16.21,137200.0,14.4274,14.4452,14.4274,14.4363,137200.0
2009-05-18 13:00:00,16.21,16.22,16.18,16.21,280800.0,14.4363,14.4452,14.4095,14.4363,280800.0
2009-05-18 13:05:00,16.21,16.25,16.2,16.25,270000.0,14.4363,14.4719,14.4274,14.4719,270000.0
2009-05-18 13:10:00,16.25,16.26,16.24,16.24,322000.0,14.4719,14.4808,14.463,14.463,322000.0
2009-05-18 13:15:00,16.25,16.26,16.24,16.25,245600.0,14.4719,14.4808,14.463,14.4719,245600.0
2009-05-18 13:20:00,16.25,16.25,16.2,16.21,228400.0,14.4719,14.4719,14.4274,14.4363,228400.0
2009-05-18 13:25:00,16.21,16.21,16.18,16.21,228400.0,14.4363,14.4363,14.4095,14.4363,228400.0
2009-05-18 13:30:00,16.21,16.24,16.21,16.22,129200.0,14.4363,14.463,14.4363,14.4452,129200.0
2009-05-18 13:35:00,16.21,16.22,16.17,16.18,170800.0,14.4363,14.4452,14.4006,14.4095,170800.0
2009-05-18 13:40:00,16.18,16.19,16.15,16.18,225200.0,14.4095,14.4185,14.3828,14.4095,225200.0
2009-05-18 13:45:00,16.18,16.18,16.16,16.17,109200.0,14.4095,14.4095,14.3917,14.4006,109200.0
2009-05-18 13:50:00,16.18,16.19,16.17,16.18,170400.0,14.4095,14.4185,14.4006,14.4095,170400.0
2009-05-18 13:55:00,16.18,16.2,16.18,16.19,171200.0,14.4095,14.4274,14.4095,14.4185,171200.0
2009-05-18 14:00:00,16.19,16.2,16.17,16.2,104000.0,14.4185,14.4274,14.4006,14.4274,104000.0
2009-05-18 14:05:00,16.2,16.22,16.2,16.22,108800.0,14.4274,14.4452,14.4274,14.4452,108800.0
2009-05-18 14:10:00,16.22,16.24,16.21,16.21,304400.0,14.4452,14.463,14.4363,14.4363,304400.0
2009-05-18 14:15:00,16.22,16.24,16.21,16.21,146000.0,14.4452,14.463,14.4363,14.4363,146000.0
2009-05-18 14:20:00,16.22,16.24,16.22,16.24,137600.0,14.4452,14.463,14.4452,14.463,137600.0
2009-05-18 14:25:00,16.24,16.24,16.21,16.23,248800.0,14.463,14.463,14.4363,14.4541,248800.0
2009-05-18 14:30:00,16.23,16.29,16.23,16.24,253200.0,14.4541,14.5075,14.4541,14.463,253200.0
2009-05-18 14:35:00,16.24,16.26,16.23,16.25,173600.0,14.463,14.4808,14.4541,14.4719,173600.0
2009-05-18 14:40:00,16.25,16.3,16.25,16.29,224400.0,14.4719,14.5164,14.4719,14.5075,224400.0
2009-05-18 14:45:00,16.29,16.3,16.27,16.3,269600.0,14.5075,14.5164,14.4897,14.5164,269600.0
2009-05-18 14:50:00,16.3,16.34,16.3,16.3,251200.0,14.5164,14.552,14.5164,14.5164,251200.0
2009-05-18 14:55:00,16.3,16.31,16.3,16.3,99600.0,14.5164,14.5253,14.5164,14.5164,99600.0
2009-05-18 15:00:00,16.3,16.36,16.29,16.35,352800.0,14.5164,14.5699,14.5075,14.5609,352800.0
2009-05-18 15:05:00,16.35,16.38,16.35,16.37,400000.0,14.5609,14.5877,14.5609,14.5788,400000.0
2009-05-18 15:10:00,16.37,16.41,16.36,16.4,564400.0,14.5788,14.6144,14.5699,14.6055,564400.0
2009-05-18 15:15:00,16.4,16.43,16.38,16.43,555600.0,14.6055,14.6322,14.5877,14.6322,555600.0
2009-05-18 15:20:00,16.42,16.45,16.41,16.41,414400.0,14.6233,14.65,14.6144,14.6144,414400.0
2009-05-18 15:25:00,16.4,16.42,16.39,16.41,724400.0,14.6055,14.6233,14.5966,14.6144,724400.0
2009-05-18 15:30:00,16.41,16.41,16.36,16.4,484000.0,14.6144,14.6144,14.5699,14.6055,484000.0
2009-05-18 15:35:00,16.4,16.46,16.39,16.45,662800.0,14.6055,14.6589,14.5966,14.65,662800.0
2009-05-18 15:40:00,16.45,16.48,16.41,16.47,734000.0,14.65,14.6767,14.6144,14.6678,734000.0
2009-05-18 15:45:00,16.47,16.5,16.45,16.48,1098000.0,14.6678,14.6945,14.65,14.6767,1098000.0
2009-05-18 15:50:00,16.48,16.56,16.48,16.53,1861600.0,14.6767,14.748,14.6767,14.7212,1861600.0
2009-05-18 15:55:00,16.53,16.64,16.25,16.55,3231600.0,14.7212,14.8192,14.4719,14.7391,3231600.0
2009-05-19 09:30:00,16.51,16.58,16.38,16.48,771600.0,14.7034,14.7658,14.5877,14.6767,771600.0
2009-05-19 09:35:00,16.48,16.51,16.31,16.35,950000.0,14.6767,14.7034,14.5253,14.5609,950000.0
2009-05-19 09:40:00,16.36,16.41,16.26,16.28,524400.0,14.5699,14.6144,14.4808,14.4986,524400.0
2009-05-19 09:45:00,16.28,16.33,16.25,16.33,712000.0,14.4986,14.5431,14.4719,14.5431,712000.0
2009-05-19 09:50:00,16.34,16.34,16.25,16.26,470400.0,14.552,14.552,14.4719,14.4808,470400.0
2009-05-19 09:55:00,16.26,16.27,16.19,16.19,729200.0,14.4808,14.4897,14.4185,14.4185,729200.0
2009-05-19 10:00:00,16.19,16.28,16.19,16.22,441200.0,14.4185,14.4986,14.4185,14.4452,441200.0
2009-05-19 10:05:00,16.22,16.25,16.21,16.21,352000.0,14.4452,14.4719,14.4363,14.4363,352000.0
2009-05-19 10:10:00,16.21,16.24,16.19,16.23,483200.0,14.4363,14.463,14.4185,14.4541,483200.0
2009-05-19 10:15:00,16.23,16.25,16.2,16.2,616000.0,14.4541,14.4719,14.4274,14.4274,616000.0
2009-05-19 10:20:00,16.2,16.21,16.17,16.19,389200.0,14.4274,14.4363,14.4006,14.4185,389200.0
2009-05-19 10:25:00,16.18,16.27,16.18,16.26,666000.0,14.4095,14.4897,14.4095,14.4808,666000.0
2009-05-19 10:30:00,16.26,16.27,16.22,16.26,641600.0,14.4808,14.4897,14.4452,14.4808,641600.0
2009-05-19 10:35:00,16.25,16.27,16.21,16.22,763600.0,14.4719,14.4897,14.4363,14.4452,763600.0
2009-05-19 10:40:00,16.22,16.25,16.22,16.23,412000.0,14.4452,14.4719,14.4452,14.4541,412000.0
2009-05-19 10:45:00,16.23,16.24,16.22,16.22,261600.0,14.4541,14.463,14.4452,14.4452,261600.0
2009-05-19 10:50:00,16.23,16.23,16.17,16.19,507200.0,14.4541,14.4541,14.4006,14.4185,507200.0
2009-05-19 10:55:00,16.19,16.2,16.15,16.18,402800.0,14.4185,14.4274,14.3828,14.4095,402800.0
2009-05-19 11:00:00,16.17,16.18,16.13,16.15,354400.0,14.4006,14.4095,14.365,14.3828,354400.0
2009-05-19 11:05:00,16.14,16.15,16.13,16.14,450800.0,14.3739,14.3828,14.365,14.3739,450800.0
2009-05-19 11:10:00,16.14,16.14,16.08,16.13,1059200.0,14.3739,14.3739,14.3205,14.365,1059200.0
2009-05-19 11:15:00,16.13,16.13,16.1,16.13,396000.0,14.365,14.365,14.3383,14.365,396000.0
2009-05-19 11:20:00,16.13,16.13,16.07,16.08,768000.0,14.365,14.365,14.3116,14.3205,768000.0
2009-05-19 11:25:00,16.08,16.17,16.08,16.17,401200.0,14.3205,14.4006,14.3205,14.4006,401200.0
2009-05-19 11:30:00,16.17,16.24,16.16,16.23,343200.0,14.4006,14.463,14.3917,14.4541,343200.0
2009-05-19 11:35:00,16.23,16.25,16.23,16.24,660000.0,14.4541,14.4719,14.4541,14.463,660000.0
2009-05-19 11:40:00,16.24,16.25,16.23,16.23,205200.0,14.463,14.4719,14.4541,14.4541,205200.0
2009-05-19 11:45:00,16.24,16.24,16.21,16.23,208000.0,14.463,14.463,14.4363,14.4541,208000.0
2009-05-19 11:50:00,16.24,16.24,16.21,16.22,187600.0,14.463,14.463,14.4363,14.4452,187600.0
2009-05-19 11:55:00,16.22,16.25,16.2,16.23,184800.0,14.4452,14.4719,14.4274,14.4541,184800.0
2009-05-19 12:00:00,16.23,16.25,16.23,16.25,265600.0,14.4541,14.4719,14.4541,14.4719,265600.0
2009-05-19 12:05:00,16.24,16.25,16.24,16.25,218000.0,14.463,14.4719,14.463,14.4719,218000.0
2009-05-19 12:10:00,16.25,16.25,16.22,16.23,157200.0,14.4719,14.4719,14.4452,14.4541,157200.0
2009-05-19 12:15:00,16.23,16.25,16.21,16.22,426400.0,14.4541,14.4719,14.4363,14.4452,426400.0
2009-05-19 12:20:00,16.22,16.24,16.21,16.23,499200.0,14.4452,14.463,14.4363,14.4541,499200.0
2009-05-19 12:25:00,16.23,16.29,16.21,16.29,668400.0,14.4541,14.5075,14.4363,14.5075,668400.0
2009-05-19 12:30:00,16.29,16.31,16.23,16.23,404400.0,14.5075,14.5253,14.4541,14.4541,404400.0
2009-05-19 12:35:00,16.24,16.25,16.2,16.22,345200.0,14.463,14.4719,14.4274,14.4452,345200.0
2009-05-19 12:40:00,16.23,16.23,16.21,16.23,163600.0,14.4541,14.4541,14.4363,14.4541,163600.0
2009-05-19 12:45:00,16.23,16.24,16.22,16.22,144000.0,14.4541,14.463,14.4452,14.4452,144000.0
2009-05-19 12:50:00,16.22,16.23,16.22,16.23,166000.0,14.4452,14.4541,14.4452,14.4541,166000.0
2009-05-19 12:55:00,16.23,16.23,16.19,16.21,303200.0,14.4541,14.4541,14.4185,14.4363,303200.0
2009-05-19 13:00:00,16.21,16.23,16.21,16.23,211200.0,14.4363,14.4541,14.4363,14.4541,211200.0
2009-05-19 13:05:00,16.23,16.23,16.2,16.22,118000.0,14.4541,14.4541,14.4274,14.4452,118000.0
2009-05-19 13:10:00,16.22,16.23,16.18,16.18,353600.0,14.4452,14.4541,14.4095,14.4095,353600.0
2009-05-19 13:15:00,16.18,16.2,16.18,16.18,296000.0,14.4095,14.4274,14.4095,14.4095,296000.0
2009-05-19 13:20:00,16.18,16.19,16.17,16.18,328000.0,14.4095,14.4185,14.4006,14.4095,328000.0
2009-05-19 13:25:00,16.18,16.18,16.14,16.18,395600.0,14.4095,14.4095,14.3739,14.4095,395600.0
2009-05-19 13:30:00,16.18,16.19,16.13,16.16,583200.0,14.4095,14.4185,14.365,14.3917,583200.0
2009-05-19 13:35:00,16.16,16.17,16.14,16.15,578800.0,14.3917,14.4006,14.3739,14.3828,578800.0
2009-05-19 13:40:00,16.15,16.15,16.13,16.14,344400.0,14.3828,14.3828,14.365,14.3739,344400.0
2009-05-19 13:45:00,16.14,16.2,16.13,16.2,464800.0,14.3739,14.4274,14.365,14.4274,464800.0
2009-05-19 13:50:00,16.2,16.27,16.2,16.25,875200.0,14.4274,14.4897,14.4274,14.4719,875200.0
2009-05-19 13:55:00,16.25,16.25,16.21,16.23,473600.0,14.4719,14.4719,14.4363,14.4541,473600.0
2009-05-19 14:00:00,16.23,16.25,16.2,16.25,354800.0,14.4541,14.4719,14.4274,14.4719,354800.0
2009-05-19 14:05:00,16.25,16.26,16.23,16.24,563600.0,14.4719,14.4808,14.4541,14.463,563600.0
2009-05-19 14:10:00,16.24,16.24,16.19,16.2,361600.0,14.463,14.463,14.4185,14.4274,361600.0
2009-05-19 14:15:00,16.2,16.25,16.17,16.25,538800.0,14.4274,14.4719,14.4006,14.4719,538800.0
2009-05-19 14:20:00,16.25,16.28,16.24,16.27,389200.0,14.4719,14.4986,14.463,14.4897,389200.0
2009-05-19 14:25:00,16.27,16.27,16.24,16.25,93200.0,14.4897,14.4897,14.463,14.4719,93200.0
2009-05-19 14:30:00,16.25,16.26,16.23,16.24,202800.0,14.4719,14.4808,14.4541,14.463,202800.0
2009-05-19 14:35:00,16.24,16.26,16.23,16.25,308800.0,14.463,14.4808,14.4541,14.4719,308800.0
2009-05-19 14:40:00,16.25,16.25,16.23,16.24,289600.0,14.4719,14.4719,14.4541,14.463,289600.0
2009-05-19 14:45:00,16.24,16.25,16.23,16.23,380800.0,14.463,14.4719,14.4541,14.4541,380800.0
2009-05-19 14:50:00,16.24,16.24,16.22,16.22,345200.0,14.463,14.463,14.4452,14.4452,345200.0
2009-05-19 14:55:00,16.22,16.23,16.21,16.21,217200.0,14.4452,14.4541,14.4363,14.4363,217200.0
2009-05-19 15:00:00,16.22,16.26,16.21,16.25,193200.0,14.4452,14.4808,14.4363,14.4719,193200.0
2009-05-19 15:05:00,16.25,16.25,16.24,16.24,179200.0,14.4719,14.4719,14.463,14.463,179200.0
2009-05-19 15:10:00,16.24,16.25,16.24,16.25,282400.0,14.463,14.4719,14.463,14.4719,282400.0
2009-05-19 15:15:00,16.25,16.25,16.24,16.24,237600.0,14.4719,14.4719,14.463,14.463,237600.0
2009-05-19 15:20:00,16.24,16.25,16.24,16.25,175200.0,14.463,14.4719,14.463,14.4719,175200.0
2009-05-19 15:25:00,16.25,16.25,16.22,16.24,250400.0,14.4719,14.4719,14.4452,14.463,250400.0
2009-05-19 15:30:00,16.24,16.27,16.23,16.24,474400.0,14.463,14.4897,14.4541,14.463,474400.0
2009-05-19 15:35:00,16.24,16.25,16.23,16.24,527200.0,14.463,14.4719,14.4541,14.463,527200.0
2009-05-19 15:40:00,16.23,16.25,16.19,16.19,750800.0,14.4541,14.4719,14.4185,14.4185,750800.0
2009-05-19 15:45:00,16.19,16.22,16.13,16.17,1356000.0,14.4185,14.4452,14.365,14.4006,1356000.0
2009-05-19 15:50:00,16.17,16.23,16.17,16.21,832800.0,14.4006,14.4541,14.4006,14.4363,832800.0
2009-05-19 15:55:00,16.22,16.24,16.13,16.18,2318800.0,14.4452,14.463,14.365,14.4095,2318800.0
2009-05-20 09:30:00,16.32,16.4,16.21,16.31,1114400.0,14.5342,14.6055,14.4363,14.5253,1114400.0
2009-05-20 09:35:00,16.31,16.34,16.22,16.33,748400.0,14.5253,14.552,14.4452,14.5431,748400.0
2009-05-20 09:40:00,16.32,16.39,16.31,16.38,732000.0,14.5342,14.5966,14.5253,14.5877,732000.0
2009-05-20 09:45:00,16.39,16.56,16.37,16.56,1409200.0,14.5966,14.748,14.5788,14.748,1409200.0
2009-05-20 09:50:00,16.56,16.74,16.55,16.64,1672800.0,14.748,14.9083,14.7391,14.8192,1672800.0
2009-05-20 09:55:00,16.64,16.65,16.53,16.57,607600.0,14.8192,14.8281,14.7212,14.7569,607600.0
2009-05-20 10:00:00,16.56,16.61,16.55,16.59,438800.0,14.748,14.7925,14.7391,14.7747,438800.0
2009-05-20 10:05:00,16.59,16.65,16.58,16.65,484800.0,14.7747,14.8281,14.7658,14.8281,484800.0
2009-05-20 10:10:00,16.64,16.66,16.6,16.61,445200.0,14.8192,14.837,14.7836,14.7925,445200.0
2009-05-20 10:15:00,16.61,16.63,16.59,16.61,517600.0,14.7925,14.8103,14.7747,14.7925,517600.0
2009-05-20 10:20:00,16.62,16.67,16.6,16.66,1042400.0,14.8014,14.8459,14.7836,14.837,1042400.0
2009-05-20 10:25:00,16.66,16.68,16.55,16.58,420000.0,14.837,14.8548,14.7391,14.7658,420000.0
2009-05-20 10:30:00,16.58,16.6,16.57,16.6,176400.0,14.7658,14.7836,14.7569,14.7836,176400.0
2009-05-20 10:35:00,16.6,16.6,16.54,16.56,249600.0,14.7836,14.7836,14.7302,14.748,249600.0
2009-05-20 10:40:00,16.56,16.57,16.54,16.56,355200.0,14.748,14.7569,14.7302,14.748,355200.0
2009-05-20 10:45:00,16.56,16.56,16.51,16.55,240800.0,14.748,14.748,14.7034,14.7391,240800.0
2009-05-20 10:50:00,16.55,16.55,16.51,16.51,225600.0,14.7391,14.7391,14.7034,14.7034,225600.0
2009-05-20 10:55:00,16.51,16.53,16.47,16.5,768400.0,14.7034,14.7212,14.6678,14.6945,768400.0
2009-05-20 11:00:00,16.5,16.5,16.47,16.48,1381600.0,14.6945,14.6945,14.6678,14.6767,1381600.0
2009-05-20 11:05:00,16.48,16.5,16.43,16.43,435600.0,14.6767,14.6945,14.6322,14.6322,435600.0
2009-05-20 11:10:00,16.44,16.44,16.42,16.42,350400.0,14.6411,14.6411,14.6233,14.6233,350400.0
2009-05-20 11:15:00,16.42,16.43,16.4,16.4,347200.0,14.6233,14.6322,14.6055,14.6055,347200.0
2009-05-20 11:20:00,16.4,16.41,16.38,16.39,526000.0,14.6055,14.6144,14.5877,14.5966,526000.0
2009-05-20 11:25:00,16.38,16.4,16.38,16.4,134400.0,14.5877,14.6055,14.5877,14.6055,134400.0
2009-05-20 11:30:00,16.4,16.43,16.4,16.42,275200.0,14.6055,14.6322,14.6055,14.6233,275200.0
2009-05-20 11:35:00,16.42,16.42,16.4,16.41,88400.0,14.6233,14.6233,14.6055,14.6144,88400.0
2009-05-20 11:40:00,16.41,16.42,16.39,16.41,298000.0,14.6144,14.6233,14.5966,14.6144,298000.0
2009-05-20 11:45:00,16.41,16.42,16.41,16.41,525600.0,14.6144,14.6233,14.6144,14.6144,525600.0
2009-05-20 11:50:00,16.41,16.41,16.34,16.36,397200.0,14.6144,14.6144,14.552,14.5699,397200.0
2009-05-20 11:55:00,16.36,16.36,16.28,16.28,460400.0,14.5699,14.5699,14.4986,14.4986,460400.0
2009-05-20 12:00:00,16.28,16.29,16.27,16.28,366800.0,14.4986,14.5075,14.4897,14.4986,366800.0
2009-05-20 12:05:00,16.28,16.29,16.25,16.27,518800.0,14.4986,14.5075,14.4719,14.4897,518800.0
2009-05-20 12:10:00,16.27,16.28,16.26,16.27,305200.0,14.4897,14.4986,14.4808,14.4897,305200.0
2009-05-20 12:15:00,16.27,16.28,16.25,16.26,298800.0,14.4897,14.4986,14.4719,14.4808,298800.0
2009-05-20 12:20:00,16.25,16.26,16.23,16.24,207600.0,14.4719,14.4808,14.4541,14.463,207600.0
2009-05-20 12:25:00,16.24,16.24,16.21,16.24,258400.0,14.463,14.463,14.4363,14.463,258400.0
2009-05-20 12:30:00,16.24,16.24,16.15,16.16,550400.0,14.463,14.463,14.3828,14.3917,550400.0
2009-05-20 12:35:00,16.16,16.18,16.16,16.18,170400.0,14.3917,14.4095,14.3917,14.4095,170400.0
2009-05-20 12:40:00,16.18,16.22,16.18,16.21,744800.0,14.4095,14.4452,14.4095,14.4363,744800.0
2009-05-20 12:45:00,16.22,16.22,16.16,16.21,589600.0,14.4452,14.4452,14.3917,14.4363,589600.0
2009-05-20 12:50:00,16.21,16.23,16.18,16.21,148000.0,14.4363,14.4541,14.4095,14.4363,148000.0
2009-05-20 12:55:00,16.21,16.25,16.21,16.23,164000.0,14.4363,14.4719,14.4363,14.4541,164000.0
2009-05-20 13:00:00,16.22,16.22,16.2,16.21,205200.0,14.4452,14.4452,14.4274,14.4363,205200.0
2009-05-20 13:05:00,16.21,16.23,16.19,16.22,121200.0,14.4363,14.4541,14.4185,14.4452,121200.0
2009-05-20 13:10:00,16.22,16.25,16.21,16.24,124000.0,14.4452,14.4719,14.4363,14.463,124000.0
2009-05-20 13:15:00,16.24,16.25,16.24,16.24,109200.0,14.463,14.4719,14.463,14.463,109200.0
2009-05-20 13:20:00,16.24,16.32,16.24,16.32,288400.0,14.463,14.5342,14.463,14.5342,288400.0
2009-05-20 13:25:00,16.32,16.35,16.29,16.34,207200.0,14.5342,14.5609,14.5075,14.552,207200.0
2009-05-20 13:30:00,16.34,16.35,16.33,16.33,264800.0,14.552,14.5609,14.5431,14.5431,264800.0
2009-05-20 13:35:00,16.33,16.4,16.33,16.39,260400.0,14.5431,14.6055,14.5431,14.5966,260400.0
2009-05-20 13:40:00,16.39,16.42,16.37,16.38,251200.0,14.5966,14.6233,14.5788,14.5877,251200.0
2009-05-20 13:45:00,16.38,16.41,16.38,16.41,131600.0,14.5877,14.6144,14.5877,14.6144,131600.0
2009-05-20 13:50:00,16.41,16.42,16.39,16.42,102800.0,14.6144,14.6233,14.5966,14.6233,102800.0
2009-05-20 13:55:00,16.42,16.42,16.39,16.39,138000.0,14.6233,14.6233,14.5966,14.5966,138000.0
2009-05-20 14:00:00,16.39,16.39,16.32,16.33,294000.0,14.5966,14.5966,14.5342,14.5431,294000.0
2009-05-20 14:05:00,16.33,16.35,16.32,16.35,219600.0,14.5431,14.5609,14.5342,14.5609,219600.0
2009-05-20 14:10:00,16.34,16.37,16.34,16.36,172800.0,14.552,14.5788,14.552,14.5699,172800.0
2009-05-20 14:15:00,16.36,16.42,16.36,16.41,176800.0,14.5699,14.6233,14.5699,14.6144,176800.0
2009-05-20 14:20:00,16.41,16.42,16.38,16.41,219200.0,14.6144,14.6233,14.5877,14.6144,219200.0
2009-05-20 14:25:00,16.41,16.42,16.4,16.4,88000.0,14.6144,14.6233,14.6055,14.6055,88000.0
2009-05-20 14:30:00,16.4,16.4,16.35,16.38,177600.0,14.6055,14.6055,14.5609,14.5877,177600.0
2009-05-20 14:35:00,16.39,16.4,16.38,16.4,138800.0,14.5966,14.6055,14.5877,14.6055,138800.0
2009-05-20 14:40:00,16.4,16.45,16.4,16.45,206400.0,14.6055,14.65,14.6055,14.65,206400.0
2009-05-20 14:45:00,16.45,16.46,16.44,16.45,130400.0,14.65,14.6589,14.6411,14.65,130400.0
2009-05-20 14:50:00,16.44,16.48,16.43,16.47,192800.0,14.6411,14.6767,14.6322,14.6678,192800.0
2009-05-20 14:55:00,16.47,16.48,16.44,16.45,129600.0,14.6678,14.6767,14.6411,14.65,129600.0
2009-05-20 15:00:00,16.44,16.45,16.43,16.44,155600.0,14.6411,14.65,14.6322,14.6411,155600.0
2009-05-20 15:05:00,16.43,16.44,16.38,16.38,372800.0,14.6322,14.6411,14.5877,14.5877,372800.0
2009-05-20 15:10:00,16.38,16.4,16.36,16.38,227200.0,14.5877,14.6055,14.5699,14.5877,227200.0
2009-05-20 15:15:00,16.38,16.41,16.34,16.4,284400.0,14.5877,14.6144,14.552,14.6055,284400.0
2009-05-20 15:20:00,16.4,16.4,16.34,16.36,182000.0,14.6055,14.6055,14.552,14.5699,182000.0
2009-05-20 15:25:00,16.36,16.4,16.35,16.39,200000.0,14.5699,14.6055,14.5609,14.5966,200000.0
2009-05-20 15:30:00,16.39,16.39,16.31,16.31,262400.0,14.5966,14.5966,14.5253,14.5253,262400.0
2009-05-20 15:35:00,16.31,16.31,16.28,16.29,358800.0,14.5253,14.5253,14.4986,14.5075,358800.0
2009-05-20 15:40:00,16.29,16.29,16.18,16.21,700800.0,14.5075,14.5075,14.4095,14.4363,700800.0
2009-05-20 15:45:00,16.2,16.23,16.18,16.2,968000.0,14.4274,14.4541,14.4095,14.4274,968000.0
2009-05-20 15:50:00,16.2,16.26,16.17,16.26,1229600.0,14.4274,14.4808,14.4006,14.4808,1229600.0
2009-05-20 15:55:00,16.26,16.26,16.2,16.21,1460400.0,14.4808,14.4808,14.4274,14.4363,1460400.0
2009-05-21 09:30:00,16.13,16.32,16.12,16.32,756800.0,14.365,14.5342,14.3561,14.5342,756800.0
2009-05-21 09:35:00,16.31,16.41,16.29,16.41,525600.0,14.5253,14.6144,14.5075,14.6144,525600.0
2009-05-21 09:40:00,16.41,16.42,16.33,16.37,300400.0,14.6144,14.6233,14.5431,14.5788,300400.0
2009-05-21 09:45:00,16.36,16.43,16.33,16.42,527600.0,14.5699,14.6322,14.5431,14.6233,527600.0
2009-05-21 09:50:00,16.42,16.45,16.3,16.35,502400.0,14.6233,14.65,14.5164,14.5609,502400.0
2009-05-21 09:55:00,16.35,16.36,16.32,16.33,196000.0,14.5609,14.5699,14.5342,14.5431,196000.0
2009-05-21 10:00:00,16.33,16.4,16.33,16.36,181200.0,14.5431,14.6055,14.5431,14.5699,181200.0
2009-05-21 10:05:00,16.36,16.41,16.35,16.36,337200.0,14.5699,14.6144,14.5609,14.5699,337200.0
2009-05-21 10:10:00,16.36,16.36,16.27,16.29,258400.0,14.5699,14.5699,14.4897,14.5075,258400.0
2009-05-21 10:15:00,16.29,16.29,16.18,16.2,533200.0,14.5075,14.5075,14.4095,14.4274,533200.0
2009-05-21 10:20:00,16.21,16.24,16.17,16.18,222800.0,14.4363,14.463,14.4006,14.4095,222800.0
2009-05-21 10:25:00,16.18,16.21,16.17,16.17,133600.0,14.4095,14.4363,14.4006,14.4006,133600.0
2009-05-21 10:30:00,16.17,16.19,16.16,16.19,122400.0,14.4006,14.4185,14.3917,14.4185,122400.0
2009-05-21 10:35:00,16.19,16.23,16.18,16.23,116800.0,14.4185,14.4541,14.4095,14.4541,116800.0
2009-05-21 10:40:00,16.23,16.25,16.22,16.23,101200.0,14.4541,14.4719,14.4452,14.4541,101200.0
2009-05-21 10:45:00,16.23,16.28,16.23,16.27,180400.0,14.4541,14.4986,14.4541,14.4897,180400.0
2009-05-21 10:50:00,16.27,16.28,16.26,16.26,101200.0,14.4897,14.4986,14.4808,14.4808,101200.0
2009-05-21 10:55:00,16.26,16.26,16.24,16.25,102400.0,14.4808,14.4808,14.463,14.4719,102400.0
2009-05-21 11:00:00,16.25,16.26,16.25,16.25,166000.0,14.4719,14.4808,14.4719,14.4719,166000.0
2009-05-21 11:05:00,16.25,16.28,16.25,16.25,118400.0,14.4719,14.4986,14.4719,14.4719,118400.0
2009-05-21 11:10:00,16.26,16.3,16.25,16.28,230000.0,14.4808,14.5164,14.4719,14.4986,230000.0
2009-05-21 11:15:00,16.28,16.28,16.26,16.27,78800.0,14.4986,14.4986,14.4808,14.4897,78800.0
2009-05-21 11:20:00,16.27,16.3,16.27,16.3,66000.0,14.4897,14.5164,14.4897,14.5164,66000.0
2009-05-21 11:25:00,16.3,16.31,16.28,16.28,132400.0,14.5164,14.5253,14.4986,14.4986,132400.0
2009-05-21 11:30:00,16.28,16.28,16.27,16.27,62800.0,14.4986,14.4986,14.4897,14.4897,62800.0
2009-05-21 11:35:00,16.27,16.32,16.27,16.32,124800.0,14.4897,14.5342,14.4897,14.5342,124800.0
2009-05-21 11:40:00,16.32,16.32,16.29,16.32,99600.0,14.5342,14.5342,14.5075,14.5342,99600.0
2009-05-21 11:45:00,16.32,16.33,16.29,16.3,158400.0,14.5342,14.5431,14.5075,14.5164,158400.0
2009-05-21 11:50:00,16.3,16.31,16.28,16.29,85200.0,14.5164,14.5253,14.4986,14.5075,85200.0
2009-05-21 11:55:00,16.29,16.34,16.29,16.34,181200.0,14.5075,14.552,14.5075,14.552,181200.0
2009-05-21 12:00:00,16.34,16.35,16.31,16.33,105600.0,14.552,14.5609,14.5253,14.5431,105600.0
2009-05-21 12:05:00,16.33,16.33,16.31,16.32,70400.0,14.5431,14.5431,14.5253,14.5342,70400.0
2009-05-21 12:10:00,16.32,16.32,16.31,16.31,110000.0,14.5342,14.5342,14.5253,14.5253,110000.0
2009-05-21 12:15:00,16.31,16.34,16.3,16.34,136400.0,14.5253,14.552,14.5164,14.552,136400.0
2009-05-21 12:20:00,16.34,16.35,16.32,16.34,84400.0,14.552,14.5609,14.5342,14.552,84400.0
2009-05-21 12:25:00,16.35,16.36,16.35,16.35,119200.0,14.5609,14.5699,14.5609,14.5609,119200.0
2009-05-21 12:30:00,16.35,16.43,16.35,16.43,317200.0,14.5609,14.6322,14.5609,14.6322,317200.0
2009-05-21 12:35:00,16.43,16.43,16.37,16.38,162400.0,14.6322,14.6322,14.5788,14.5877,162400.0
2009-05-21 12:40:00,16.38,16.4,16.36,16.4,108800.0,14.5877,14.6055,14.5699,14.6055,108800.0
2009-05-21 12:45:00,16.39,16.42,16.39,16.41,81200.0,14.5966,14.6233,14.5966,14.6144,81200.0
2009-05-21 12:50:00,16.41,16.42,16.39,16.42,171200.0,14.6144,14.6233,14.5966,14.6233,171200.0
2009-05-21 12:55:00,16.42,16.42,16.41,16.41,106000.0,14.6233,14.6233,14.6144,14.6144,106000.0
2009-05-21 13:00:00,16.41,16.43,16.41,16.41,98400.0,14.6144,14.6322,14.6144,14.6144,98400.0
2009-05-21 13:05:00,16.41,16.43,16.4,16.41,112000.0,14.6144,14.6322,14.6055,14.6144,112000.0
2009-05-21 13:10:00,16.41,16.41,16.41,16.41,53200.0,14.6144,14.6144,14.6144,14.6144,53200.0
2009-05-21 13:15:00,16.41,16.41,16.39,16.39,126000.0,14.6144,14.6144,14.5966,14.5966,126000.0
2009-05-21 13:20:00,16.39,16.4,16.37,16.37,77200.0,14.5966,14.6055,14.5788,14.5788,77200.0
2009-05-21 13:25:00,16.38,16.38,16.34,16.35,133600.0,14.5877,14.5877,14.552,14.5609,133600.0
2009-05-21 13:30:00,16.35,16.37,16.32,16.36,125200.0,14.5609,14.5788,14.5342,14.5699,125200.0
2009-05-21 13:35:00,16.36,16.36,16.33,16.34,62400.0,14.5699,14.5699,14.5431,14.552,62400.0
2009-05-21 13:40:00,16.34,16.35,16.33,16.35,100800.0,14.552,14.5609,14.5431,14.5609,100800.0
2009-05-21 13:45:00,16.35,16.39,16.35,16.39,110800.0,14.5609,14.5966,14.5609,14.5966,110800.0
2009-05-21 13:50:00,16.39,16.42,16.39,16.4,241200.0,14.5966,14.6233,14.5966,14.6055,241200.0
2009-05-21 13:55:00,16.4,16.43,16.39,16.41,166000.0,14.6055,14.6322,14.5966,14.6144,166000.0
2009-05-21 14:00:00,16.4,16.41,16.39,16.4,86800.0,14.6055,14.6144,14.5966,14.6055,86800.0
2009-05-21 14:05:00,16.41,16.42,16.36,16.37,139200.0,14.6144,14.6233,14.5699,14.5788,139200.0
2009-05-21 14:10:00,16.37,16.37,16.34,16.35,149200.0,14.5788,14.5788,14.552,14.5609,149200.0
2009-05-21 14:15:00,16.35,16.38,16.35,16.38,138000.0,14.5609,14.5877,14.5609,14.5877,138000.0
2009-05-21 14:20:00,16.38,16.38,16.35,16.37,174800.0,14.5877,14.5877,14.5609,14.5788,174800.0
2009-05-21 14:25:00,16.37,16.38,16.34,16.37,194800.0,14.5788,14.5877,14.552,14.5788,194800.0
2009-05-21 14:30:00,16.37,16.38,16.36,16.37,127600.0,14.5788,14.5877,14.5699,14.5788,127600.0
2009-05-21 14:35:00,16.37,16.38,16.35,16.36,169600.0,14.5788,14.5877,14.5609,14.5699,169600.0
2009-05-21 14:40:00,16.36,16.37,16.32,16.33,174400.0,14.5699,14.5788,14.5342,14.5431,174400.0
2009-05-21 14:45:00,16.33,16.36,16.31,16.34,220400.0,14.5431,14.5699,14.5253,14.552,220400.0
2009-05-21 14:50:00,16.34,16.35,16.32,16.35,136000.0,14.552,14.5609,14.5342,14.5609,136000.0
2009-05-21 14:55:00,16.35,16.36,16.35,16.36,151200.0,14.5609,14.5699,14.5609,14.5699,151200.0
2009-05-21 15:00:00,16.36,16.42,16.36,16.41,308000.0,14.5699,14.6233,14.5699,14.6144,308000.0
2009-05-21 15:05:00,16.41,16.42,16.38,16.41,152400.0,14.6144,14.6233,14.5877,14.6144,152400.0
2009-05-21 15:10:00,16.4,16.41,16.38,16.38,157600.0,14.6055,14.6144,14.5877,14.5877,157600.0
2009-05-21 15:15:00,16.38,16.4,16.38,16.39,288400.0,14.5877,14.6055,14.5877,14.5966,288400.0
2009-05-21 15:20:00,16.39,16.39,16.34,16.34,196400.0,14.5966,14.5966,14.552,14.552,196400.0
2009-05-21 15:25:00,16.34,16.39,16.32,16.39,300400.0,14.552,14.5966,14.5342,14.5966,300400.0
2009-05-21 15:30:00,16.39,16.41,16.38,16.4,331600.0,14.5966,14.6144,14.5877,14.6055,331600.0
2009-05-21 15:35:00,16.4,16.48,16.4,16.48,583200.0,14.6055,14.6767,14.6055,14.6767,583200.0
2009-05-21 15:40:00,16.48,16.48,16.42,16.45,557200.0,14.6767,14.6767,14.6233,14.65,557200.0
2009-05-21 15:45:00,16.45,16.48,16.45,16.47,526000.0,14.65,14.6767,14.65,14.6678,526000.0
2009-05-21 15:50:00,16.48,16.52,16.46,16.5,849200.0,14.6767,14.7123,14.6589,14.6945,849200.0
2009-05-21 15:55:00,16.5,16.58,16.47,16.56,1633200.0,14.6945,14.7658,14.6678,14.748,1633200.0
2009-05-22 09:30:00,16.78,16.88,16.73,16.79,1490800.0,14.9439,15.033,14.8994,14.9528,1490800.0
2009-05-22 09:35:00,16.79,16.79,16.35,16.43,2196400.0,14.9528,14.9528,14.5609,14.6322,2196400.0
2009-05-22 09:40:00,16.36,16.56,16.31,16.54,1940800.0,14.5699,14.748,14.5253,14.7302,1940800.0
2009-05-22 09:45:00,16.53,16.61,16.52,16.58,620400.0,14.7212,14.7925,14.7123,14.7658,620400.0
2009-05-22 09:50:00,16.58,16.67,16.54,16.6,545200.0,14.7658,14.8459,14.7302,14.7836,545200.0
2009-05-22 09:55:00,16.6,16.67,16.57,16.66,441200.0,14.7836,14.8459,14.7569,14.837,441200.0
2009-05-22 10:00:00,16.66,16.7,16.64,16.66,306800.0,14.837,14.8726,14.8192,14.837,306800.0
2009-05-22 10:05:00,16.66,16.66,16.6,16.63,230800.0,14.837,14.837,14.7836,14.8103,230800.0
2009-05-22 10:10:00,16.63,16.64,16.6,16.63,140400.0,14.8103,14.8192,14.7836,14.8103,140400.0
2009-05-22 10:15:00,16.63,16.7,16.61,16.68,292800.0,14.8103,14.8726,14.7925,14.8548,292800.0
2009-05-22 10:20:00,16.68,16.68,16.61,16.64,255200.0,14.8548,14.8548,14.7925,14.8192,255200.0
2009-05-22 10:25:00,16.63,16.74,16.62,16.68,272800.0,14.8103,14.9083,14.8014,14.8548,272800.0
2009-05-22 10:30:00,16.69,16.73,16.68,16.72,198000.0,14.8637,14.8994,14.8548,14.8905,198000.0
2009-05-22 10:35:00,16.72,16.73,16.68,16.68,204800.0,14.8905,14.8994,14.8548,14.8548,204800.0
2009-05-22 10:40:00,16.69,16.69,16.63,16.66,216400.0,14.8637,14.8637,14.8103,14.837,216400.0
2009-05-22 10:45:00,16.66,16.69,16.65,16.67,152000.0,14.837,14.8637,14.8281,14.8459,152000.0
2009-05-22 10:50:00,16.67,16.68,16.65,16.65,206000.0,14.8459,14.8548,14.8281,14.8281,206000.0
2009-05-22 10:55:00,16.65,16.67,16.6,16.63,323600.0,14.8281,14.8459,14.7836,14.8103,323600.0
2009-05-22 11:00:00,16.64,16.64,16.62,16.62,273600.0,14.8192,14.8192,14.8014,14.8014,273600.0
2009-05-22 11:05:00,16.63,16.63,16.61,16.62,221600.0,14.8103,14.8103,14.7925,14.8014,221600.0
2009-05-22 11:10:00,16.61,16.63,16.6,16.63,168800.0,14.7925,14.8103,14.7836,14.8103,168800.0
2009-05-22 11:15:00,16.63,16.65,16.62,16.65,74400.0,14.8103,14.8281,14.8014,14.8281,74400.0
2009-05-22 11:20:00,16.64,16.65,16.6,16.6,121600.0,14.8192,14.8281,14.7836,14.7836,121600.0
2009-05-22 11:25:00,16.6,16.6,16.54,16.55,212400.0,14.7836,14.7836,14.7302,14.7391,212400.0
2009-05-22 11:30:00,16.56,16.57,16.53,16.55,198400.0,14.748,14.7569,14.7212,14.7391,198400.0
2009-05-22 11:35:00,16.55,16.55,16.48,16.48,234000.0,14.7391,14.7391,14.6767,14.6767,234000.0
2009-05-22 11:40:00,16.48,16.48,16.42,16.42,271200.0,14.6767,14.6767,14.6233,14.6233,271200.0
2009-05-22 11:45:00,16.42,16.45,16.42,16.44,220800.0,14.6233,14.65,14.6233,14.6411,220800.0
2009-05-22 11:50:00,16.44,16.44,16.4,16.42,138000.0,14.6411,14.6411,14.6055,14.6233,138000.0
2009-05-22 11:55:00,16.42,16.43,16.4,16.42,88000.0,14.6233,14.6322,14.6055,14.6233,88000.0
2009-05-22 12:00:00,16.42,16.49,16.41,16.48,275600.0,14.6233,14.6856,14.6144,14.6767,275600.0
2009-05-22 12:05:00,16.48,16.49,16.46,16.49,136800.0,14.6767,14.6856,14.6589,14.6856,136800.0
2009-05-22 12:10:00,16.48,16.53,16.48,16.51,191200.0,14.6767,14.7212,14.6767,14.7034,191200.0
2009-05-22 12:15:00,16.51,16.52,16.51,16.51,110400.0,14.7034,14.7123,14.7034,14.7034,110400.0
2009-05-22 12:20:00,16.52,16.52,16.45,16.45,104000.0,14.7123,14.7123,14.65,14.65,104000.0
2009-05-22 12:25:00,16.45,16.47,16.43,16.44,71200.0,14.65,14.6678,14.6322,14.6411,71200.0
2009-05-22 12:30:00,16.44,16.46,16.44,16.44,59600.0,14.6411,14.6589,14.6411,14.6411,59600.0
2009-05-22 12:35:00,16.44,16.48,16.44,16.48,96800.0,14.6411,14.6767,14.6411,14.6767,96800.0
2009-05-22 12:40:00,16.48,16.5,16.47,16.49,192400.0,14.6767,14.6945,14.6678,14.6856,192400.0
2009-05-22 12:45:00,16.49,16.5,16.48,16.5,37200.0,14.6856,14.6945,14.6767,14.6945,37200.0
2009-05-22 12:50:00,16.5,16.52,16.5,16.51,84000.0,14.6945,14.7123,14.6945,14.7034,84000.0
2009-05-22 12:55:00,16.52,16.59,16.51,16.57,242400.0,14.7123,14.7747,14.7034,14.7569,242400.0
2009-05-22 13:00:00,16.57,16.57,16.53,16.55,291600.0,14.7569,14.7569,14.7212,14.7391,291600.0
2009-05-22 13:05:00,16.55,16.56,16.54,16.54,146400.0,14.7391,14.748,14.7302,14.7302,146400.0
2009-05-22 13:10:00,16.54,16.54,16.53,16.53,77600.0,14.7302,14.7302,14.7212,14.7212,77600.0
2009-05-22 13:15:00,16.53,16.54,16.52,16.52,66000.0,14.7212,14.7302,14.7123,14.7123,66000.0
2009-05-22 13:20:00,16.52,16.53,16.5,16.5,71200.0,14.7123,14.7212,14.6945,14.6945,71200.0
2009-05-22 13:25:00,16.51,16.53,16.5,16.51,52800.0,14.7034,14.7212,14.6945,14.7034,52800.0
2009-05-22 13:30:00,16.51,16.51,16.45,16.48,112800.0,14.7034,14.7034,14.65,14.6767,112800.0
2009-05-22 13:35:00,16.49,16.53,16.48,16.53,68000.0,14.6856,14.7212,14.6767,14.7212,68000.0
2009-05-22 13:40:00,16.53,16.56,16.53,16.56,70800.0,14.7212,14.748,14.7212,14.748,70800.0
2009-05-22 13:45:00,16.56,16.56,16.53,16.54,106000.0,14.748,14.748,14.7212,14.7302,106000.0
2009-05-22 13:50:00,16.54,16.56,16.52,16.53,113200.0,14.7302,14.748,14.7123,14.7212,113200.0
2009-05-22 13:55:00,16.53,16.59,16.52,16.59,130400.0,14.7212,14.7747,14.7123,14.7747,130400.0
2009-05-22 14:00:00,16.58,16.61,16.55,16.56,206400.0,14.7658,14.7925,14.7391,14.748,206400.0
2009-05-22 14:05:00,16.56,16.59,16.55,16.57,90400.0,14.748,14.7747,14.7391,14.7569,90400.0
2009-05-22 14:10:00,16.57,16.6,16.57,16.58,70800.0,14.7569,14.7836,14.7569,14.7658,70800.0
2009-05-22 14:15:00,16.58,16.6,16.58,16.6,110800.0,14.7658,14.7836,14.7658,14.7836,110800.0
2009-05-22 14:20:00,16.6,16.61,16.58,16.58,101600.0,14.7836,14.7925,14.7658,14.7658,101600.0
2009-05-22 14:25:00,16.58,16.6,16.57,16.59,58400.0,14.7658,14.7836,14.7569,14.7747,58400.0
2009-05-22 14:30:00,16.59,16.6,16.57,16.58,72000.0,14.7747,14.7836,14.7569,14.7658,72000.0
2009-05-22 14:35:00,16.58,16.58,16.56,16.56,66000.0,14.7658,14.7658,14.748,14.748,66000.0
2009-05-22 14:40:00,16.57,16.58,16.56,16.58,49200.0,14.7569,14.7658,14.748,14.7658,49200.0
2009-05-22 14:45:00,16.58,16.6,16.57,16.57,106400.0,14.7658,14.7836,14.7569,14.7569,106400.0
2009-05-22 14:50:00,16.57,16.57,16.56,16.57,90000.0,14.7569,14.7569,14.748,14.7569,90000.0
2009-05-22 14:55:00,16.57,16.58,16.57,16.58,50400.0,14.7569,14.7658,14.7569,14.7658,50400.0
2009-05-22 15:00:00,16.57,16.58,16.54,16.54,73200.0,14.7569,14.7658,14.7302,14.7302,73200.0
2009-05-22 15:05:00,16.55,16.57,16.55,16.56,44400.0,14.7391,14.7569,14.7391,14.748,44400.0
2009-05-22 15:10:00,16.55,16.59,16.53,16.55,150000.0,14.7391,14.7747,14.7212,14.7391,150000.0
2009-05-22 15:15:00,16.55,16.56,16.5,16.53,191600.0,14.7391,14.748,14.6945,14.7212,191600.0
2009-05-22 15:20:00,16.53,16.53,16.5,16.5,130000.0,14.7212,14.7212,14.6945,14.6945,130000.0
2009-05-22 15:25:00,16.5,16.56,16.5,16.55,191200.0,14.6945,14.748,14.6945,14.7391,191200.0
2009-05-22 15:30:00,16.55,16.58,16.53,16.57,211600.0,14.7391,14.7658,14.7212,14.7569,211600.0
2009-05-22 15:35:00,16.58,16.58,16.56,16.56,198400.0,14.7658,14.7658,14.748,14.748,198400.0
2009-05-22 15:40:00,16.56,16.57,16.52,16.53,322000.0,14.748,14.7569,14.7123,14.7212,322000.0
2009-05-22 15:45:00,16.53,16.53,16.48,16.48,354400.0,14.7212,14.7212,14.6767,14.6767,354400.0
2009-05-22 15:50:00,16.48,16.5,16.43,16.43,346400.0,14.6767,14.6945,14.6322,14.6322,346400.0
2009-05-22 15:55:00,16.43,16.48,16.43,16.46,636000.0,14.6322,14.6767,14.6322,14.6589,636000.0
2009-05-26 09:30:00,16.45,16.52,16.33,16.45,513600.0,14.65,14.7123,14.5431,14.65,513600.0
2009-05-26 09:35:00,16.44,16.44,16.33,16.36,354400.0,14.6411,14.6411,14.5431,14.5699,354400.0
2009-05-26 09:40:00,16.36,16.44,16.32,16.4,323200.0,14.5699,14.6411,14.5342,14.6055,323200.0
2009-05-26 09:45:00,16.4,16.46,16.38,16.45,173200.0,14.6055,14.6589,14.5877,14.65,173200.0
2009-05-26 09:50:00,16.45,16.48,16.38,16.42,250400.0,14.65,14.6767,14.5877,14.6233,250400.0
2009-05-26 09:55:00,16.41,16.54,16.41,16.53,428800.0,14.6144,14.7302,14.6144,14.7212,428800.0
2009-05-26 10:00:00,16.53,16.61,16.53,16.55,498800.0,14.7212,14.7925,14.7212,14.7391,498800.0
2009-05-26 10:05:00,16.55,16.6,16.5,16.55,628000.0,14.7391,14.7836,14.6945,14.7391,628000.0
2009-05-26 10:10:00,16.55,16.65,16.54,16.63,455200.0,14.7391,14.8281,14.7302,14.8103,455200.0
2009-05-26 10:15:00,16.63,16.64,16.61,16.64,344000.0,14.8103,14.8192,14.7925,14.8192,344000.0
2009-05-26 10:20:00,16.63,16.63,16.58,16.6,274000.0,14.8103,14.8103,14.7658,14.7836,274000.0
2009-05-26 10:25:00,16.6,16.6,16.56,16.58,151600.0,14.7836,14.7836,14.748,14.7658,151600.0
2009-05-26 10:30:00,16.58,16.6,16.57,16.58,270800.0,14.7658,14.7836,14.7569,14.7658,270800.0
2009-05-26 10:35:00,16.58,16.66,16.57,16.64,317600.0,14.7658,14.837,14.7569,14.8192,317600.0
2009-05-26 10:40:00,16.65,16.67,16.62,16.63,157200.0,14.8281,14.8459,14.8014,14.8103,157200.0
2009-05-26 10:45:00,16.63,16.66,16.63,16.64,77600.0,14.8103,14.837,14.8103,14.8192,77600.0
2009-05-26 10:50:00,16.64,16.66,16.61,16.66,169600.0,14.8192,14.837,14.7925,14.837,169600.0
2009-05-26 10:55:00,16.66,16.66,16.63,16.64,111200.0,14.837,14.837,14.8103,14.8192,111200.0
2009-05-26 11:00:00,16.63,16.64,16.58,16.63,190400.0,14.8103,14.8192,14.7658,14.8103,190400.0
2009-05-26 11:05:00,16.62,16.63,16.61,16.61,88000.0,14.8014,14.8103,14.7925,14.7925,88000.0
2009-05-26 11:10:00,16.61,16.63,16.59,16.61,139200.0,14.7925,14.8103,14.7747,14.7925,139200.0
2009-05-26 11:15:00,16.61,16.64,16.59,16.63,149600.0,14.7925,14.8192,14.7747,14.8103,149600.0
2009-05-26 11:20:00,16.62,16.64,16.62,16.63,92800.0,14.8014,14.8192,14.8014,14.8103,92800.0
2009-05-26 11:25:00,16.63,16.64,16.61,16.64,82000.0,14.8103,14.8192,14.7925,14.8192,82000.0
2009-05-26 11:30:00,16.64,16.65,16.62,16.62,149600.0,14.8192,14.8281,14.8014,14.8014,149600.0
2009-05-26 11:35:00,16.62,16.62,16.6,16.6,137200.0,14.8014,14.8014,14.7836,14.7836,137200.0
2009-05-26 11:40:00,16.59,16.62,16.59,16.61,108400.0,14.7747,14.8014,14.7747,14.7925,108400.0
2009-05-26 11:45:00,16.62,16.62,16.57,16.57,66000.0,14.8014,14.8014,14.7569,14.7569,66000.0
2009-05-26 11:50:00,16.57,16.59,16.54,16.59,168400.0,14.7569,14.7747,14.7302,14.7747,168400.0
2009-05-26 11:55:00,16.59,16.59,16.55,16.55,131600.0,14.7747,14.7747,14.7391,14.7391,131600.0
2009-05-26 12:00:00,16.55,16.58,16.53,16.58,124000.0,14.7391,14.7658,14.7212,14.7658,124000.0
2009-05-26 12:05:00,16.59,16.62,16.57,16.57,148800.0,14.7747,14.8014,14.7569,14.7569,148800.0
2009-05-26 12:10:00,16.57,16.59,16.56,16.58,102800.0,14.7569,14.7747,14.748,14.7658,102800.0
2009-05-26 12:15:00,16.58,16.58,16.56,16.57,83200.0,14.7658,14.7658,14.748,14.7569,83200.0
2009-05-26 12:20:00,16.57,16.59,16.55,16.58,89200.0,14.7569,14.7747,14.7391,14.7658,89200.0
2009-05-26 12:25:00,16.59,16.59,16.53,16.53,168800.0,14.7747,14.7747,14.7212,14.7212,168800.0
2009-05-26 12:30:00,16.53,16.53,16.51,16.52,190000.0,14.7212,14.7212,14.7034,14.7123,190000.0
2009-05-26 12:35:00,16.52,16.53,16.48,16.5,161200.0,14.7123,14.7212,14.6767,14.6945,161200.0
2009-05-26 12:40:00,16.5,16.52,16.49,16.52,147600.0,14.6945,14.7123,14.6856,14.7123,147600.0
2009-05-26 12:45:00,16.51,16.58,16.51,16.58,159600.0,14.7034,14.7658,14.7034,14.7658,159600.0
2009-05-26 12:50:00,16.58,16.58,16.54,16.54,105200.0,14.7658,14.7658,14.7302,14.7302,105200.0
2009-05-26 12:55:00,16.54,16.54,16.53,16.54,90800.0,14.7302,14.7302,14.7212,14.7302,90800.0
2009-05-26 13:00:00,16.54,16.57,16.53,16.56,106400.0,14.7302,14.7569,14.7212,14.748,106400.0
2009-05-26 13:05:00,16.56,16.58,16.55,16.57,100400.0,14.748,14.7658,14.7391,14.7569,100400.0
2009-05-26 13:10:00,16.56,16.57,16.55,16.57,45200.0,14.748,14.7569,14.7391,14.7569,45200.0
2009-05-26 13:15:00,16.57,16.57,16.56,16.56,72400.0,14.7569,14.7569,14.748,14.748,72400.0
2009-05-26 13:20:00,16.56,16.56,16.53,16.54,168000.0,14.748,14.748,14.7212,14.7302,168000.0
2009-05-26 13:25:00,16.54,16.55,16.54,16.54,154800.0,14.7302,14.7391,14.7302,14.7302,154800.0
2009-05-26 13:30:00,16.54,16.54,16.54,16.54,71600.0,14.7302,14.7302,14.7302,14.7302,71600.0
2009-05-26 13:35:00,16.54,16.55,16.53,16.53,188000.0,14.7302,14.7391,14.7212,14.7212,188000.0
2009-05-26 13:40:00,16.54,16.57,16.53,16.57,253600.0,14.7302,14.7569,14.7212,14.7569,253600.0
2009-05-26 13:45:00,16.57,16.61,16.57,16.6,193600.0,14.7569,14.7925,14.7569,14.7836,193600.0
2009-05-26 13:50:00,16.6,16.62,16.58,16.62,176400.0,14.7836,14.8014,14.7658,14.8014,176400.0
2009-05-26 13:55:00,16.61,16.65,16.61,16.65,151600.0,14.7925,14.8281,14.7925,14.8281,151600.0
2009-05-26 14:00:00,16.65,16.68,16.64,16.66,387200.0,14.8281,14.8548,14.8192,14.837,387200.0
2009-05-26 14:05:00,16.66,16.67,16.63,16.63,140000.0,14.837,14.8459,14.8103,14.8103,140000.0
2009-05-26 14:10:00,16.63,16.63,16.6,16.63,128400.0,14.8103,14.8103,14.7836,14.8103,128400.0
2009-05-26 14:15:00,16.62,16.66,16.61,16.66,76400.0,14.8014,14.837,14.7925,14.837,76400.0
2009-05-26 14:20:00,16.66,16.66,16.6,16.63,125200.0,14.837,14.837,14.7836,14.8103,125200.0
2009-05-26 14:25:00,16.63,16.65,16.63,16.64,78800.0,14.8103,14.8281,14.8103,14.8192,78800.0
2009-05-26 14:30:00,16.64,16.66,16.63,16.64,125600.0,14.8192,14.837,14.8103,14.8192,125600.0
2009-05-26 14:35:00,16.65,16.67,16.64,16.67,167200.0,14.8281,14.8459,14.8192,14.8459,167200.0
2009-05-26 14:40:00,16.67,16.68,16.65,16.68,204400.0,14.8459,14.8548,14.8281,14.8548,204400.0
2009-05-26 14:45:00,16.68,16.69,16.65,16.65,152400.0,14.8548,14.8637,14.8281,14.8281,152400.0
2009-05-26 14:50:00,16.65,16.65,16.6,16.62,262000.0,14.8281,14.8281,14.7836,14.8014,262000.0
2009-05-26 14:55:00,16.61,16.61,16.56,16.57,198000.0,14.7925,14.7925,14.748,14.7569,198000.0
2009-05-26 15:00:00,16.57,16.61,16.56,16.6,210000.0,14.7569,14.7925,14.748,14.7836,210000.0
2009-05-26 15:05:00,16.6,16.6,16.57,16.59,179200.0,14.7836,14.7836,14.7569,14.7747,179200.0
2009-05-26 15:10:00,16.6,16.61,16.59,16.59,245200.0,14.7836,14.7925,14.7747,14.7747,245200.0
2009-05-26 15:15:00,16.59,16.6,16.56,16.58,187600.0,14.7747,14.7836,14.748,14.7658,187600.0
2009-05-26 15:20:00,16.58,16.58,16.56,16.57,238800.0,14.7658,14.7658,14.748,14.7569,238800.0
2009-05-26 15:25:00,16.57,16.61,16.56,16.6,283200.0,14.7569,14.7925,14.748,14.7836,283200.0
2009-05-26 15:30:00,16.6,16.61,16.57,16.6,265200.0,14.7836,14.7925,14.7569,14.7836,265200.0
2009-05-26 15:35:00,16.6,16.63,16.58,16.63,295600.0,14.7836,14.8103,14.7658,14.8103,295600.0
2009-05-26 15:40:00,16.63,16.65,16.58,16.64,348400.0,14.8103,14.8281,14.7658,14.8192,348400.0
2009-05-26 15:45:00,16.64,16.64,16.58,16.61,506800.0,14.8192,14.8192,14.7658,14.7925,506800.0
2009-05-26 15:50:00,16.61,16.67,16.6,16.66,832000.0,14.7925,14.8459,14.7836,14.837,832000.0
2009-05-26 15:55:00,16.66,16.72,16.65,16.68,1945600.0,14.837,14.8905,14.8281,14.8548,1945600.0
2009-05-27 09:30:00,16.58,16.72,16.31,16.6,534400.0,14.7658,14.8905,14.5253,14.7836,534400.0
2009-05-27 09:35:00,16.59,16.7,16.56,16.68,222800.0,14.7747,14.8726,14.748,14.8548,222800.0
2009-05-27 09:40:00,16.67,16.67,16.6,16.62,291600.0,14.8459,14.8459,14.7836,14.8014,291600.0
2009-05-27 09:45:00,16.61,16.7,16.56,16.68,186000.0,14.7925,14.8726,14.748,14.8548,186000.0
2009-05-27 09:50:00,16.68,16.74,16.63,16.74,428400.0,14.8548,14.9083,14.8103,14.9083,428400.0
2009-05-27 09:55:00,16.74,16.78,16.7,16.78,653200.0,14.9083,14.9439,14.8726,14.9439,653200.0
2009-05-27 10:00:00,16.77,16.85,16.77,16.78,480800.0,14.935,15.0062,14.935,14.9439,480800.0
2009-05-27 10:05:00,16.79,16.79,16.74,16.74,254000.0,14.9528,14.9528,14.9083,14.9083,254000.0
2009-05-27 10:10:00,16.75,16.8,16.7,16.79,251200.0,14.9172,14.9617,14.8726,14.9528,251200.0
2009-05-27 10:15:00,16.79,16.8,16.74,16.78,222000.0,14.9528,14.9617,14.9083,14.9439,222000.0
2009-05-27 10:20:00,16.78,16.8,16.74,16.76,209200.0,14.9439,14.9617,14.9083,14.9261,209200.0
2009-05-27 10:25:00,16.76,16.77,16.7,16.71,368400.0,14.9261,14.935,14.8726,14.8816,368400.0
2009-05-27 10:30:00,16.7,16.73,16.68,16.7,259600.0,14.8726,14.8994,14.8548,14.8726,259600.0
2009-05-27 10:35:00,16.7,16.79,16.68,16.78,314800.0,14.8726,14.9528,14.8548,14.9439,314800.0
2009-05-27 10:40:00,16.78,16.85,16.76,16.83,396400.0,14.9439,15.0062,14.9261,14.9884,396400.0
2009-05-27 10:45:00,16.83,16.86,16.8,16.84,398800.0,14.9884,15.0151,14.9617,14.9973,398800.0
2009-05-27 10:50:00,16.84,16.86,16.81,16.86,282400.0,14.9973,15.0151,14.9706,15.0151,282400.0
2009-05-27 10:55:00,16.86,16.94,16.83,16.92,700000.0,15.0151,15.0864,14.9884,15.0686,700000.0
2009-05-27 11:00:00,16.92,16.96,16.9,16.95,440800.0,15.0686,15.1042,15.0508,15.0953,440800.0
2009-05-27 11:05:00,16.94,16.96,16.93,16.94,392400.0,15.0864,15.1042,15.0775,15.0864,392400.0
2009-05-27 11:10:00,16.93,16.99,16.92,16.96,264800.0,15.0775,15.1309,15.0686,15.1042,264800.0
2009-05-27 11:15:00,16.96,16.98,16.93,16.93,350400.0,15.1042,15.122,15.0775,15.0775,350400.0
2009-05-27 11:20:00,16.93,16.95,16.92,16.94,137200.0,15.0775,15.0953,15.0686,15.0864,137200.0
2009-05-27 11:25:00,16.94,16.96,16.92,16.95,182400.0,15.0864,15.1042,15.0686,15.0953,182400.0
2009-05-27 11:30:00,16.96,17.0,16.94,16.97,342800.0,15.1042,15.1398,15.0864,15.1131,342800.0
2009-05-27 11:35:00,16.96,17.0,16.94,16.98,226800.0,15.1042,15.1398,15.0864,15.122,226800.0
2009-05-27 11:40:00,16.97,17.0,16.96,16.99,158400.0,15.1131,15.1398,15.1042,15.1309,158400.0
2009-05-27 11:45:00,16.99,16.99,16.96,16.98,86800.0,15.1309,15.1309,15.1042,15.122,86800.0
2009-05-27 11:50:00,16.99,17.01,16.97,17.0,595200.0,15.1309,15.1487,15.1131,15.1398,595200.0
2009-05-27 11:55:00,16.99,17.0,16.96,16.99,281200.0,15.1309,15.1398,15.1042,15.1309,281200.0
2009-05-27 12:00:00,16.99,17.02,16.97,16.98,361200.0,15.1309,15.1576,15.1131,15.122,361200.0
2009-05-27 12:05:00,16.98,17.04,16.96,17.01,309200.0,15.122,15.1754,15.1042,15.1487,309200.0
2009-05-27 12:10:00,17.0,17.0,16.98,17.0,102000.0,15.1398,15.1398,15.122,15.1398,102000.0
2009-05-27 12:15:00,17.0,17.0,16.96,16.98,187600.0,15.1398,15.1398,15.1042,15.122,187600.0
2009-05-27 12:20:00,16.99,16.99,16.93,16.95,161600.0,15.1309,15.1309,15.0775,15.0953,161600.0
2009-05-27 12:25:00,16.94,16.99,16.94,16.99,152000.0,15.0864,15.1309,15.0864,15.1309,152000.0
2009-05-27 12:30:00,16.99,16.99,16.95,16.98,130800.0,15.1309,15.1309,15.0953,15.122,130800.0
2009-05-27 12:35:00,16.97,16.97,16.92,16.93,156400.0,15.1131,15.1131,15.0686,15.0775,156400.0
2009-05-27 12:40:00,16.93,16.96,16.9,16.93,468800.0,15.0775,15.1042,15.0508,15.0775,468800.0
2009-05-27 12:45:00,16.93,16.97,16.91,16.95,442400.0,15.0775,15.1131,15.0597,15.0953,442400.0
2009-05-27 12:50:00,16.96,16.97,16.94,16.94,186800.0,15.1042,15.1131,15.0864,15.0864,186800.0
2009-05-27 12:55:00,16.94,16.94,16.91,16.93,108000.0,15.0864,15.0864,15.0597,15.0775,108000.0
2009-05-27 13:00:00,16.93,16.96,16.92,16.94,201600.0,15.0775,15.1042,15.0686,15.0864,201600.0
2009-05-27 13:05:00,16.94,16.94,16.91,16.91,106400.0,15.0864,15.0864,15.0597,15.0597,106400.0
2009-05-27 13:10:00,16.9,16.91,16.87,16.88,139200.0,15.0508,15.0597,15.024,15.033,139200.0
2009-05-27 13:15:00,16.88,16.88,16.86,16.87,78400.0,15.033,15.033,15.0151,15.024,78400.0
2009-05-27 13:20:00,16.87,16.87,16.84,16.87,188400.0,15.024,15.024,14.9973,15.024,188400.0
2009-05-27 13:25:00,16.86,16.87,16.84,16.86,74400.0,15.0151,15.024,14.9973,15.0151,74400.0
2009-05-27 13:30:00,16.86,16.87,16.84,16.86,148000.0,15.0151,15.024,14.9973,15.0151,148000.0
2009-05-27 13:35:00,16.86,16.86,16.83,16.84,120800.0,15.0151,15.0151,14.9884,14.9973,120800.0
2009-05-27 13:40:00,16.84,16.86,16.81,16.85,104800.0,14.9973,15.0151,14.9706,15.0062,104800.0
2009-05-27 13:45:00,16.85,16.85,16.79,16.79,117200.0,15.0062,15.0062,14.9528,14.9528,117200.0
2009-05-27 13:50:00,16.79,16.79,16.71,16.72,178400.0,14.9528,14.9528,14.8816,14.8905,178400.0
2009-05-27 13:55:00,16.72,16.77,16.7,16.77,142000.0,14.8905,14.935,14.8726,14.935,142000.0
2009-05-27 14:00:00,16.76,16.76,16.73,16.74,162000.0,14.9261,14.9261,14.8994,14.9083,162000.0
2009-05-27 14:05:00,16.74,16.74,16.7,16.71,191200.0,14.9083,14.9083,14.8726,14.8816,191200.0
2009-05-27 14:10:00,16.71,16.72,16.69,16.7,122400.0,14.8816,14.8905,14.8637,14.8726,122400.0
2009-05-27 14:15:00,16.7,16.7,16.68,16.68,181200.0,14.8726,14.8726,14.8548,14.8548,181200.0
2009-05-27 14:20:00,16.68,16.68,16.64,16.64,184400.0,14.8548,14.8548,14.8192,14.8192,184400.0
2009-05-27 14:25:00,16.64,16.69,16.63,16.68,156800.0,14.8192,14.8637,14.8103,14.8548,156800.0
2009-05-27 14:30:00,16.68,16.68,16.61,16.61,145600.0,14.8548,14.8548,14.7925,14.7925,145600.0
2009-05-27 14:35:00,16.61,16.64,16.59,16.63,214800.0,14.7925,14.8192,14.7747,14.8103,214800.0
2009-05-27 14:40:00,16.63,16.66,16.63,16.64,221200.0,14.8103,14.837,14.8103,14.8192,221200.0
2009-05-27 14:45:00,16.63,16.66,16.62,16.63,222800.0,14.8103,14.837,14.8014,14.8103,222800.0
2009-05-27 14:50:00,16.63,16.69,16.61,16.65,426000.0,14.8103,14.8637,14.7925,14.8281,426000.0
2009-05-27 14:55:00,16.65,16.68,16.63,16.65,272400.0,14.8281,14.8548,14.8103,14.8281,272400.0
2009-05-27 15:00:00,16.65,16.68,16.63,16.66,214000.0,14.8281,14.8548,14.8103,14.837,214000.0
2009-05-27 15:05:00,16.66,16.71,16.65,16.68,212800.0,14.837,14.8816,14.8281,14.8548,212800.0
2009-05-27 15:10:00,16.68,16.68,16.64,16.67,212000.0,14.8548,14.8548,14.8192,14.8459,212000.0
2009-05-27 15:15:00,16.67,16.67,16.63,16.63,153600.0,14.8459,14.8459,14.8103,14.8103,153600.0
2009-05-27 15:20:00,16.63,16.63,16.59,16.59,318400.0,14.8103,14.8103,14.7747,14.7747,318400.0
2009-05-27 15:25:00,16.59,16.59,16.52,16.52,383200.0,14.7747,14.7747,14.7123,14.7123,383200.0
2009-05-27 15:30:00,16.52,16.58,16.5,16.54,241600.0,14.7123,14.7658,14.6945,14.7302,241600.0
2009-05-27 15:35:00,16.54,16.54,16.51,16.52,424400.0,14.7302,14.7302,14.7034,14.7123,424400.0
2009-05-27 15:40:00,16.52,16.57,16.5,16.55,322400.0,14.7123,14.7569,14.6945,14.7391,322400.0
2009-05-27 15:45:00,16.54,16.67,16.53,16.63,519200.0,14.7302,14.8459,14.7212,14.8103,519200.0
2009-05-27 15:50:00,16.62,16.62,16.47,16.5,964000.0,14.8014,14.8014,14.6678,14.6945,964000.0
2009-05-27 15:55:00,16.5,16.58,16.43,16.5,2969600.0,14.6945,14.7658,14.6322,14.6945,2969600.0
2009-05-28 09:30:00,16.59,16.7,16.56,16.64,650400.0,14.7747,14.8726,14.748,14.8192,650400.0
2009-05-28 09:35:00,16.64,16.74,16.64,16.71,639600.0,14.8192,14.9083,14.8192,14.8816,639600.0
2009-05-28 09:40:00,16.71,16.75,16.62,16.66,389200.0,14.8816,14.9172,14.8014,14.837,389200.0
2009-05-28 09:45:00,16.66,16.72,16.66,16.68,255200.0,14.837,14.8905,14.837,14.8548,255200.0
2009-05-28 09:50:00,16.68,16.7,16.67,16.68,186000.0,14.8548,14.8726,14.8459,14.8548,186000.0
2009-05-28 09:55:00,16.68,16.7,16.64,16.64,210000.0,14.8548,14.8726,14.8192,14.8192,210000.0
2009-05-28 10:00:00,16.65,16.65,16.53,16.54,423600.0,14.8281,14.8281,14.7212,14.7302,423600.0
2009-05-28 10:05:00,16.55,16.55,16.45,16.49,406000.0,14.7391,14.7391,14.65,14.6856,406000.0
2009-05-28 10:10:00,16.49,16.49,16.44,16.49,451600.0,14.6856,14.6856,14.6411,14.6856,451600.0
2009-05-28 10:15:00,16.49,16.59,16.48,16.56,544400.0,14.6856,14.7747,14.6767,14.748,544400.0
2009-05-28 10:20:00,16.56,16.6,16.54,16.57,310800.0,14.748,14.7836,14.7302,14.7569,310800.0
2009-05-28 10:25:00,16.58,16.58,16.51,16.56,185200.0,14.7658,14.7658,14.7034,14.748,185200.0
2009-05-28 10:30:00,16.56,16.56,16.51,16.51,158000.0,14.748,14.748,14.7034,14.7034,158000.0
2009-05-28 10:35:00,16.52,16.55,16.51,16.52,214000.0,14.7123,14.7391,14.7034,14.7123,214000.0
2009-05-28 10:40:00,16.52,16.53,16.5,16.53,151200.0,14.7123,14.7212,14.6945,14.7212,151200.0
2009-05-28 10:45:00,16.53,16.58,16.52,16.57,194800.0,14.7212,14.7658,14.7123,14.7569,194800.0
2009-05-28 10:50:00,16.57,16.59,16.55,16.58,215600.0,14.7569,14.7747,14.7391,14.7658,215600.0
2009-05-28 10:55:00,16.58,16.59,16.53,16.57,167200.0,14.7658,14.7747,14.7212,14.7569,167200.0
2009-05-28 11:00:00,16.56,16.58,16.53,16.57,284000.0,14.748,14.7658,14.7212,14.7569,284000.0
2009-05-28 11:05:00,16.56,16.6,16.56,16.58,141200.0,14.748,14.7836,14.748,14.7658,141200.0
2009-05-28 11:10:00,16.57,16.58,16.53,16.55,155600.0,14.7569,14.7658,14.7212,14.7391,155600.0
2009-05-28 11:15:00,16.56,16.57,16.53,16.53,126400.0,14.748,14.7569,14.7212,14.7212,126400.0
2009-05-28 11:20:00,16.53,16.57,16.53,16.57,132400.0,14.7212,14.7569,14.7212,14.7569,132400.0
2009-05-28 11:25:00,16.57,16.57,16.54,16.56,132000.0,14.7569,14.7569,14.7302,14.748,132000.0
2009-05-28 11:30:00,16.56,16.57,16.52,16.52,100000.0,14.748,14.7569,14.7123,14.7123,100000.0
2009-05-28 11:35:00,16.52,16.55,16.52,16.53,111200.0,14.7123,14.7391,14.7123,14.7212,111200.0
2009-05-28 11:40:00,16.53,16.54,16.52,16.53,128000.0,14.7212,14.7302,14.7123,14.7212,128000.0
2009-05-28 11:45:00,16.53,16.58,16.53,16.57,146800.0,14.7212,14.7658,14.7212,14.7569,146800.0
2009-05-28 11:50:00,16.57,16.57,16.52,16.53,137600.0,14.7569,14.7569,14.7123,14.7212,137600.0
2009-05-28 11:55:00,16.53,16.56,16.53,16.53,176400.0,14.7212,14.748,14.7212,14.7212,176400.0
2009-05-28 12:00:00,16.53,16.54,16.53,16.53,94000.0,14.7212,14.7302,14.7212,14.7212,94000.0
2009-05-28 12:05:00,16.54,16.55,16.5,16.5,192800.0,14.7302,14.7391,14.6945,14.6945,192800.0
2009-05-28 12:10:00,16.5,16.52,16.5,16.5,58000.0,14.6945,14.7123,14.6945,14.6945,58000.0
2009-05-28 12:15:00,16.5,16.51,16.48,16.48,148800.0,14.6945,14.7034,14.6767,14.6767,148800.0
2009-05-28 12:20:00,16.48,16.5,16.48,16.49,105200.0,14.6767,14.6945,14.6767,14.6856,105200.0
2009-05-28 12:25:00,16.49,16.5,16.49,16.49,65200.0,14.6856,14.6945,14.6856,14.6856,65200.0
2009-05-28 12:30:00,16.49,16.5,16.48,16.49,115600.0,14.6856,14.6945,14.6767,14.6856,115600.0
2009-05-28 12:35:00,16.49,16.52,16.49,16.5,106800.0,14.6856,14.7123,14.6856,14.6945,106800.0
2009-05-28 12:40:00,16.5,16.51,16.5,16.51,77600.0,14.6945,14.7034,14.6945,14.7034,77600.0
2009-05-28 12:45:00,16.51,16.52,16.49,16.49,103600.0,14.7034,14.7123,14.6856,14.6856,103600.0
2009-05-28 12:50:00,16.48,16.5,16.46,16.47,250800.0,14.6767,14.6945,14.6589,14.6678,250800.0
2009-05-28 12:55:00,16.48,16.54,16.47,16.53,180800.0,14.6767,14.7302,14.6678,14.7212,180800.0
2009-05-28 13:00:00,16.54,16.58,16.53,16.56,271600.0,14.7302,14.7658,14.7212,14.748,271600.0
2009-05-28 13:05:00,16.56,16.58,16.56,16.57,122800.0,14.748,14.7658,14.748,14.7569,122800.0
2009-05-28 13:10:00,16.56,16.58,16.55,16.56,146400.0,14.748,14.7658,14.7391,14.748,146400.0
2009-05-28 13:15:00,16.57,16.63,16.56,16.62,228000.0,14.7569,14.8103,14.748,14.8014,228000.0
2009-05-28 13:20:00,16.63,16.63,16.57,16.58,144000.0,14.8103,14.8103,14.7569,14.7658,144000.0
2009-05-28 13:25:00,16.59,16.59,16.54,16.54,142000.0,14.7747,14.7747,14.7302,14.7302,142000.0
2009-05-28 13:30:00,16.54,16.57,16.53,16.55,95600.0,14.7302,14.7569,14.7212,14.7391,95600.0
2009-05-28 13:35:00,16.56,16.59,16.55,16.57,91600.0,14.748,14.7747,14.7391,14.7569,91600.0
2009-05-28 13:40:00,16.56,16.58,16.55,16.56,128800.0,14.748,14.7658,14.7391,14.748,128800.0
2009-05-28 13:45:00,16.56,16.56,16.53,16.53,83200.0,14.748,14.748,14.7212,14.7212,83200.0
2009-05-28 13:50:00,16.53,16.56,16.53,16.55,138400.0,14.7212,14.748,14.7212,14.7391,138400.0
2009-05-28 13:55:00,16.55,16.56,16.51,16.53,134800.0,14.7391,14.748,14.7034,14.7212,134800.0
2009-05-28 14:00:00,16.54,16.59,16.52,16.57,284000.0,14.7302,14.7747,14.7123,14.7569,284000.0
2009-05-28 14:05:00,16.57,16.58,16.53,16.54,170000.0,14.7569,14.7658,14.7212,14.7302,170000.0
2009-05-28 14:10:00,16.54,16.55,16.52,16.53,132000.0,14.7302,14.7391,14.7123,14.7212,132000.0
2009-05-28 14:15:00,16.53,16.54,16.52,16.54,168000.0,14.7212,14.7302,14.7123,14.7302,168000.0
2009-05-28 14:20:00,16.53,16.56,16.53,16.55,196800.0,14.7212,14.748,14.7212,14.7391,196800.0
2009-05-28 14:25:00,16.56,16.57,16.53,16.54,195200.0,14.748,14.7569,14.7212,14.7302,195200.0
2009-05-28 14:30:00,16.54,16.56,16.54,16.55,168000.0,14.7302,14.748,14.7302,14.7391,168000.0
2009-05-28 14:35:00,16.56,16.56,16.51,16.51,163600.0,14.748,14.748,14.7034,14.7034,163600.0
2009-05-28 14:40:00,16.51,16.53,16.5,16.5,168400.0,14.7034,14.7212,14.6945,14.6945,168400.0
2009-05-28 14:45:00,16.5,16.51,16.48,16.5,120000.0,14.6945,14.7034,14.6767,14.6945,120000.0
2009-05-28 14:50:00,16.5,16.52,16.49,16.49,150400.0,14.6945,14.7123,14.6856,14.6856,150400.0
2009-05-28 14:55:00,16.49,16.5,16.47,16.47,208400.0,14.6856,14.6945,14.6678,14.6678,208400.0
2009-05-28 15:00:00,16.47,16.52,16.47,16.49,206000.0,14.6678,14.7123,14.6678,14.6856,206000.0
2009-05-28 15:05:00,16.49,16.5,16.49,16.5,178000.0,14.6856,14.6945,14.6856,14.6945,178000.0
2009-05-28 15:10:00,16.5,16.5,16.46,16.46,215200.0,14.6945,14.6945,14.6589,14.6589,215200.0
2009-05-28 15:15:00,16.47,16.49,16.46,16.49,226800.0,14.6678,14.6856,14.6589,14.6856,226800.0
2009-05-28 15:20:00,16.49,16.49,16.46,16.48,161600.0,14.6856,14.6856,14.6589,14.6767,161600.0
2009-05-28 15:25:00,16.47,16.51,16.47,16.5,166000.0,14.6678,14.7034,14.6678,14.6945,166000.0
2009-05-28 15:30:00,16.5,16.56,16.49,16.55,268400.0,14.6945,14.748,14.6856,14.7391,268400.0
2009-05-28 15:35:00,16.55,16.56,16.51,16.53,242800.0,14.7391,14.748,14.7034,14.7212,242800.0
2009-05-28 15:40:00,16.53,16.55,16.5,16.51,367200.0,14.7212,14.7391,14.6945,14.7034,367200.0
2009-05-28 15:45:00,16.51,16.53,16.48,16.52,361600.0,14.7034,14.7212,14.6767,14.7123,361600.0
2009-05-28 15:50:00,16.52,16.52,16.49,16.5,582800.0,14.7123,14.7123,14.6856,14.6945,582800.0
2009-05-28 15:55:00,16.5,16.63,16.49,16.59,1848400.0,14.6945,14.8103,14.6856,14.7747,1848400.0
2009-05-29 09:30:00,16.66,16.67,16.53,16.6,462800.0,14.837,14.8459,14.7212,14.7836,462800.0
2009-05-29 09:35:00,16.6,16.61,16.5,16.54,432800.0,14.7836,14.7925,14.6945,14.7302,432800.0
2009-05-29 09:40:00,16.54,16.61,16.45,16.52,535600.0,14.7302,14.7925,14.65,14.7123,535600.0
2009-05-29 09:45:00,16.52,16.66,16.5,16.62,572800.0,14.7123,14.837,14.6945,14.8014,572800.0
2009-05-29 09:50:00,16.62,16.63,16.58,16.58,235200.0,14.8014,14.8103,14.7658,14.7658,235200.0
2009-05-29 09:55:00,16.59,16.62,16.58,16.6,163600.0,14.7747,14.8014,14.7658,14.7836,163600.0
2009-05-29 10:00:00,16.6,16.66,16.6,16.61,324800.0,14.7836,14.837,14.7836,14.7925,324800.0
2009-05-29 10:05:00,16.61,16.7,16.61,16.69,532000.0,14.7925,14.8726,14.7925,14.8637,532000.0
2009-05-29 10:10:00,16.69,16.69,16.6,16.62,356800.0,14.8637,14.8637,14.7836,14.8014,356800.0
2009-05-29 10:15:00,16.62,16.64,16.59,16.62,280800.0,14.8014,14.8192,14.7747,14.8014,280800.0
2009-05-29 10:20:00,16.61,16.68,16.6,16.68,364800.0,14.7925,14.8548,14.7836,14.8548,364800.0
2009-05-29 10:25:00,16.68,16.74,16.61,16.65,747200.0,14.8548,14.9083,14.7925,14.8281,747200.0
2009-05-29 10:30:00,16.65,16.66,16.59,16.61,411600.0,14.8281,14.837,14.7747,14.7925,411600.0
2009-05-29 10:35:00,16.61,16.73,16.6,16.71,451200.0,14.7925,14.8994,14.7836,14.8816,451200.0
2009-05-29 10:40:00,16.71,16.81,16.71,16.75,1009200.0,14.8816,14.9706,14.8816,14.9172,1009200.0
2009-05-29 10:45:00,16.75,16.8,16.75,16.75,478000.0,14.9172,14.9617,14.9172,14.9172,478000.0
2009-05-29 10:50:00,16.76,16.76,16.72,16.75,290400.0,14.9261,14.9261,14.8905,14.9172,290400.0
2009-05-29 10:55:00,16.75,16.84,16.75,16.83,417200.0,14.9172,14.9973,14.9172,14.9884,417200.0
2009-05-29 11:00:00,16.83,16.88,16.83,16.86,440000.0,14.9884,15.033,14.9884,15.0151,440000.0
2009-05-29 11:05:00,16.86,16.9,16.84,16.86,536000.0,15.0151,15.0508,14.9973,15.0151,536000.0
2009-05-29 11:10:00,16.85,16.86,16.79,16.8,272000.0,15.0062,15.0151,14.9528,14.9617,272000.0
2009-05-29 11:15:00,16.8,16.83,16.76,16.82,220400.0,14.9617,14.9884,14.9261,14.9795,220400.0
2009-05-29 11:20:00,16.82,16.82,16.78,16.81,267200.0,14.9795,14.9795,14.9439,14.9706,267200.0
2009-05-29 11:25:00,16.81,16.81,16.74,16.74,118000.0,14.9706,14.9706,14.9083,14.9083,118000.0
2009-05-29 11:30:00,16.74,16.75,16.71,16.71,119600.0,14.9083,14.9172,14.8816,14.8816,119600.0
2009-05-29 11:35:00,16.71,16.71,16.67,16.68,177200.0,14.8816,14.8816,14.8459,14.8548,177200.0
2009-05-29 11:40:00,16.68,16.73,16.68,16.71,121600.0,14.8548,14.8994,14.8548,14.8816,121600.0
2009-05-29 11:45:00,16.71,16.71,16.69,16.69,72000.0,14.8816,14.8816,14.8637,14.8637,72000.0
2009-05-29 11:50:00,16.69,16.7,16.64,16.64,125600.0,14.8637,14.8726,14.8192,14.8192,125600.0
2009-05-29 11:55:00,16.65,16.65,16.61,16.61,163600.0,14.8281,14.8281,14.7925,14.7925,163600.0
2009-05-29 12:00:00,16.61,16.61,16.59,16.61,210400.0,14.7925,14.7925,14.7747,14.7925,210400.0
2009-05-29 12:05:00,16.61,16.64,16.6,16.63,133200.0,14.7925,14.8192,14.7836,14.8103,133200.0
2009-05-29 12:10:00,16.63,16.71,16.62,16.69,198800.0,14.8103,14.8816,14.8014,14.8637,198800.0
2009-05-29 12:15:00,16.69,16.7,16.66,16.69,143600.0,14.8637,14.8726,14.837,14.8637,143600.0
2009-05-29 12:20:00,16.7,16.74,16.69,16.74,202800.0,14.8726,14.9083,14.8637,14.9083,202800.0
2009-05-29 12:25:00,16.74,16.77,16.72,16.76,150400.0,14.9083,14.935,14.8905,14.9261,150400.0
2009-05-29 12:30:00,16.75,16.8,16.73,16.79,388400.0,14.9172,14.9617,14.8994,14.9528,388400.0
2009-05-29 12:35:00,16.78,16.8,16.76,16.78,198800.0,14.9439,14.9617,14.9261,14.9439,198800.0
2009-05-29 12:40:00,16.78,16.81,16.75,16.81,190000.0,14.9439,14.9706,14.9172,14.9706,190000.0
2009-05-29 12:45:00,16.81,16.83,16.8,16.81,356800.0,14.9706,14.9884,14.9617,14.9706,356800.0
2009-05-29 12:50:00,16.81,16.84,16.8,16.8,189600.0,14.9706,14.9973,14.9617,14.9617,189600.0
2009-05-29 12:55:00,16.81,16.83,16.79,16.79,111200.0,14.9706,14.9884,14.9528,14.9528,111200.0
2009-05-29 13:00:00,16.8,16.83,16.8,16.81,112400.0,14.9617,14.9884,14.9617,14.9706,112400.0
2009-05-29 13:05:00,16.81,16.81,16.75,16.75,142800.0,14.9706,14.9706,14.9172,14.9172,142800.0
2009-05-29 13:10:00,16.75,16.77,16.75,16.75,89200.0,14.9172,14.935,14.9172,14.9172,89200.0
2009-05-29 13:15:00,16.75,16.76,16.72,16.73,140000.0,14.9172,14.9261,14.8905,14.8994,140000.0
2009-05-29 13:20:00,16.73,16.78,16.73,16.77,114000.0,14.8994,14.9439,14.8994,14.935,114000.0
2009-05-29 13:25:00,16.77,16.78,16.73,16.73,98800.0,14.935,14.9439,14.8994,14.8994,98800.0
2009-05-29 13:30:00,16.73,16.78,16.73,16.74,118400.0,14.8994,14.9439,14.8994,14.9083,118400.0
2009-05-29 13:35:00,16.74,16.77,16.73,16.75,122400.0,14.9083,14.935,14.8994,14.9172,122400.0
2009-05-29 13:40:00,16.75,16.81,16.75,16.8,147600.0,14.9172,14.9706,14.9172,14.9617,147600.0
2009-05-29 13:45:00,16.8,16.82,16.77,16.81,169600.0,14.9617,14.9795,14.935,14.9706,169600.0
2009-05-29 13:50:00,16.82,16.82,16.76,16.76,132400.0,14.9795,14.9795,14.9261,14.9261,132400.0
2009-05-29 13:55:00,16.76,16.77,16.74,16.74,162800.0,14.9261,14.935,14.9083,14.9083,162800.0
2009-05-29 14:00:00,16.74,16.74,16.71,16.73,139200.0,14.9083,14.9083,14.8816,14.8994,139200.0
2009-05-29 14:05:00,16.73,16.74,16.73,16.73,95200.0,14.8994,14.9083,14.8994,14.8994,95200.0
2009-05-29 14:10:00,16.73,16.75,16.73,16.75,137600.0,14.8994,14.9172,14.8994,14.9172,137600.0
2009-05-29 14:15:00,16.74,16.77,16.71,16.73,163200.0,14.9083,14.935,14.8816,14.8994,163200.0
2009-05-29 14:20:00,16.72,16.74,16.69,16.69,174400.0,14.8905,14.9083,14.8637,14.8637,174400.0
2009-05-29 14:25:00,16.69,16.7,16.68,16.69,144000.0,14.8637,14.8726,14.8548,14.8637,144000.0
2009-05-29 14:30:00,16.69,16.7,16.68,16.69,95200.0,14.8637,14.8726,14.8548,14.8637,95200.0
2009-05-29 14:35:00,16.68,16.68,16.66,16.67,110800.0,14.8548,14.8548,14.837,14.8459,110800.0
2009-05-29 14:40:00,16.67,16.69,16.66,16.67,135200.0,14.8459,14.8637,14.837,14.8459,135200.0
2009-05-29 14:45:00,16.67,16.67,16.65,16.65,158000.0,14.8459,14.8459,14.8281,14.8281,158000.0
2009-05-29 14:50:00,16.65,16.69,16.65,16.69,148000.0,14.8281,14.8637,14.8281,14.8637,148000.0
2009-05-29 14:55:00,16.68,16.72,16.68,16.7,123200.0,14.8548,14.8905,14.8548,14.8726,123200.0
2009-05-29 15:00:00,16.71,16.71,16.64,16.66,123200.0,14.8816,14.8816,14.8192,14.837,123200.0
2009-05-29 15:05:00,16.66,16.72,16.66,16.69,186400.0,14.837,14.8905,14.837,14.8637,186400.0
2009-05-29 15:10:00,16.69,16.73,16.69,16.71,172400.0,14.8637,14.8994,14.8637,14.8816,172400.0
2009-05-29 15:15:00,16.71,16.74,16.7,16.74,241200.0,14.8816,14.9083,14.8726,14.9083,241200.0
2009-05-29 15:20:00,16.74,16.75,16.71,16.74,250000.0,14.9083,14.9172,14.8816,14.9083,250000.0
2009-05-29 15:25:00,16.74,16.8,16.73,16.8,465200.0,14.9083,14.9617,14.8994,14.9617,465200.0
2009-05-29 15:30:00,16.8,16.89,16.79,16.87,958000.0,14.9617,15.0419,14.9528,15.024,958000.0
2009-05-29 15:35:00,16.86,16.9,16.86,16.88,534400.0,15.0151,15.0508,15.0151,15.033,534400.0
2009-05-29 15:40:00,16.88,16.9,16.84,16.85,799200.0,15.033,15.0508,14.9973,15.0062,799200.0
2009-05-29 15:45:00,16.85,16.85,16.79,16.85,479200.0,15.0062,15.0062,14.9528,15.0062,479200.0
2009-05-29 15:50:00,16.85,16.93,16.83,16.86,789200.0,15.0062,15.0775,14.9884,15.0151,789200.0
2009-05-29 15:55:00,16.86,16.98,16.85,16.93,1663200.0,15.0151,15.122,15.0062,15.0775,1663200.0
2009-06-01 09:30:00,17.13,17.24,16.82,17.19,1764800.0,15.2556,15.3536,14.9795,15.309,1764800.0
2009-06-01 09:35:00,17.2,17.2,16.99,17.03,1288000.0,15.3179,15.3179,15.1309,15.1665,1288000.0
2009-06-01 09:40:00,17.02,17.08,16.93,17.08,965200.0,15.1576,15.2111,15.0775,15.2111,965200.0
2009-06-01 09:45:00,17.07,17.08,16.98,17.0,629600.0,15.2022,15.2111,15.122,15.1398,629600.0
2009-06-01 09:50:00,17.0,17.05,16.96,17.04,585600.0,15.1398,15.1843,15.1042,15.1754,585600.0
2009-06-01 09:55:00,17.04,17.05,16.96,16.99,696800.0,15.1754,15.1843,15.1042,15.1309,696800.0
2009-06-01 10:00:00,16.99,17.13,16.97,17.05,1313600.0,15.1309,15.2556,15.1131,15.1843,1313600.0
2009-06-01 10:05:00,17.05,17.11,17.01,17.08,845600.0,15.1843,15.2378,15.1487,15.2111,845600.0
2009-06-01 10:10:00,17.08,17.12,17.03,17.04,990400.0,15.2111,15.2467,15.1665,15.1754,990400.0
2009-06-01 10:15:00,17.04,17.11,17.02,17.04,809600.0,15.1754,15.2378,15.1576,15.1754,809600.0
2009-06-01 10:20:00,17.04,17.05,17.02,17.03,780800.0,15.1754,15.1843,15.1576,15.1665,780800.0
2009-06-01 10:25:00,17.03,17.03,16.97,16.98,849600.0,15.1665,15.1665,15.1131,15.122,849600.0
2009-06-01 10:30:00,16.98,16.99,16.83,16.84,796400.0,15.122,15.1309,14.9884,14.9973,796400.0
2009-06-01 10:35:00,16.84,16.87,16.78,16.85,990000.0,14.9973,15.024,14.9439,15.0062,990000.0
2009-06-01 10:40:00,16.84,16.9,16.81,16.86,393600.0,14.9973,15.0508,14.9706,15.0151,393600.0
2009-06-01 10:45:00,16.86,16.91,16.83,16.86,351600.0,15.0151,15.0597,14.9884,15.0151,351600.0
2009-06-01 10:50:00,16.85,16.86,16.82,16.82,476400.0,15.0062,15.0151,14.9795,14.9795,476400.0
2009-06-01 10:55:00,16.82,16.86,16.81,16.82,456000.0,14.9795,15.0151,14.9706,14.9795,456000.0
2009-06-01 11:00:00,16.82,16.91,16.8,16.87,671200.0,14.9795,15.0597,14.9617,15.024,671200.0
2009-06-01 11:05:00,16.87,16.96,16.85,16.96,640000.0,15.024,15.1042,15.0062,15.1042,640000.0
2009-06-01 11:10:00,16.95,16.99,16.92,16.92,542400.0,15.0953,15.1309,15.0686,15.0686,542400.0
2009-06-01 11:15:00,16.93,16.93,16.9,16.91,210800.0,15.0775,15.0775,15.0508,15.0597,210800.0
2009-06-01 11:20:00,16.91,16.91,16.85,16.88,430800.0,15.0597,15.0597,15.0062,15.033,430800.0
2009-06-01 11:25:00,16.88,16.91,16.85,16.88,256400.0,15.033,15.0597,15.0062,15.033,256400.0
2009-06-01 11:30:00,16.88,16.88,16.85,16.87,247600.0,15.033,15.033,15.0062,15.024,247600.0
2009-06-01 11:35:00,16.87,16.9,16.84,16.84,252800.0,15.024,15.0508,14.9973,14.9973,252800.0
2009-06-01 11:40:00,16.84,16.86,16.81,16.85,279200.0,14.9973,15.0151,14.9706,15.0062,279200.0
2009-06-01 11:45:00,16.85,16.85,16.82,16.82,242000.0,15.0062,15.0062,14.9795,14.9795,242000.0
2009-06-01 11:50:00,16.82,16.84,16.8,16.81,276000.0,14.9795,14.9973,14.9617,14.9706,276000.0
2009-06-01 11:55:00,16.81,16.84,16.79,16.81,296800.0,14.9706,14.9973,14.9528,14.9706,296800.0
2009-06-01 12:00:00,16.8,16.86,16.79,16.85,374400.0,14.9617,15.0151,14.9528,15.0062,374400.0
2009-06-01 12:05:00,16.85,16.86,16.84,16.84,306800.0,15.0062,15.0151,14.9973,14.9973,306800.0
2009-06-01 12:10:00,16.85,16.86,16.83,16.84,395200.0,15.0062,15.0151,14.9884,14.9973,395200.0
2009-06-01 12:15:00,16.84,16.84,16.8,16.81,358800.0,14.9973,14.9973,14.9617,14.9706,358800.0
2009-06-01 12:20:00,16.81,16.81,16.73,16.73,789200.0,14.9706,14.9706,14.8994,14.8994,789200.0
2009-06-01 12:25:00,16.73,16.74,16.7,16.7,617200.0,14.8994,14.9083,14.8726,14.8726,617200.0
2009-06-01 12:30:00,16.7,16.74,16.68,16.68,466000.0,14.8726,14.9083,14.8548,14.8548,466000.0
2009-06-01 12:35:00,16.68,16.73,16.66,16.69,368000.0,14.8548,14.8994,14.837,14.8637,368000.0
2009-06-01 12:40:00,16.69,16.72,16.68,16.72,225200.0,14.8637,14.8905,14.8548,14.8905,225200.0
2009-06-01 12:45:00,16.72,16.75,16.71,16.73,264400.0,14.8905,14.9172,14.8816,14.8994,264400.0
2009-06-01 12:50:00,16.73,16.76,16.72,16.74,272400.0,14.8994,14.9261,14.8905,14.9083,272400.0
2009-06-01 12:55:00,16.73,16.75,16.71,16.72,351200.0,14.8994,14.9172,14.8816,14.8905,351200.0
2009-06-01 13:00:00,16.72,16.79,16.71,16.74,273200.0,14.8905,14.9528,14.8816,14.9083,273200.0
2009-06-01 13:05:00,16.74,16.78,16.73,16.75,429600.0,14.9083,14.9439,14.8994,14.9172,429600.0
2009-06-01 13:10:00,16.75,16.79,16.73,16.73,370800.0,14.9172,14.9528,14.8994,14.8994,370800.0
2009-06-01 13:15:00,16.73,16.78,16.72,16.73,224400.0,14.8994,14.9439,14.8905,14.8994,224400.0
2009-06-01 13:20:00,16.72,16.77,16.72,16.74,276400.0,14.8905,14.935,14.8905,14.9083,276400.0
2009-06-01 13:25:00,16.74,16.75,16.73,16.74,188000.0,14.9083,14.9172,14.8994,14.9083,188000.0
2009-06-01 13:30:00,16.74,16.75,16.73,16.73,245200.0,14.9083,14.9172,14.8994,14.8994,245200.0
2009-06-01 13:35:00,16.73,16.73,16.7,16.73,335600.0,14.8994,14.8994,14.8726,14.8994,335600.0
2009-06-01 13:40:00,16.73,16.77,16.71,16.71,258800.0,14.8994,14.935,14.8816,14.8816,258800.0
2009-06-01 13:45:00,16.71,16.77,16.7,16.73,276800.0,14.8816,14.935,14.8726,14.8994,276800.0
2009-06-01 13:50:00,16.73,16.74,16.7,16.7,223200.0,14.8994,14.9083,14.8726,14.8726,223200.0
2009-06-01 13:55:00,16.7,16.74,16.7,16.72,320400.0,14.8726,14.9083,14.8726,14.8905,320400.0
2009-06-01 14:00:00,16.72,16.74,16.69,16.72,549200.0,14.8905,14.9083,14.8637,14.8905,549200.0
2009-06-01 14:05:00,16.72,16.76,16.71,16.75,314800.0,14.8905,14.9261,14.8816,14.9172,314800.0
2009-06-01 14:10:00,16.75,16.75,16.71,16.72,300000.0,14.9172,14.9172,14.8816,14.8905,300000.0
2009-06-01 14:15:00,16.71,16.75,16.69,16.72,215200.0,14.8816,14.9172,14.8637,14.8905,215200.0
2009-06-01 14:20:00,16.72,16.73,16.69,16.69,216400.0,14.8905,14.8994,14.8637,14.8637,216400.0
2009-06-01 14:25:00,16.69,16.7,16.66,16.67,456400.0,14.8637,14.8726,14.837,14.8459,456400.0
2009-06-01 14:30:00,16.66,16.69,16.64,16.66,452400.0,14.837,14.8637,14.8192,14.837,452400.0
2009-06-01 14:35:00,16.66,16.69,16.64,16.67,289600.0,14.837,14.8637,14.8192,14.8459,289600.0
2009-06-01 14:40:00,16.67,16.68,16.65,16.66,295200.0,14.8459,14.8548,14.8281,14.837,295200.0
2009-06-01 14:45:00,16.66,16.69,16.64,16.66,477600.0,14.837,14.8637,14.8192,14.837,477600.0
2009-06-01 14:50:00,16.66,16.66,16.61,16.61,577600.0,14.837,14.837,14.7925,14.7925,577600.0
2009-06-01 14:55:00,16.62,16.63,16.57,16.57,576400.0,14.8014,14.8103,14.7569,14.7569,576400.0
2009-06-01 15:00:00,16.57,16.63,16.55,16.58,422000.0,14.7569,14.8103,14.7391,14.7658,422000.0
2009-06-01 15:05:00,16.57,16.57,16.5,16.52,829200.0,14.7569,14.7569,14.6945,14.7123,829200.0
2009-06-01 15:10:00,16.53,16.56,16.49,16.5,519200.0,14.7212,14.748,14.6856,14.6945,519200.0
2009-06-01 15:15:00,16.49,16.52,16.46,16.52,466000.0,14.6856,14.7123,14.6589,14.7123,466000.0
2009-06-01 15:20:00,16.52,16.58,16.49,16.55,514800.0,14.7123,14.7658,14.6856,14.7391,514800.0
2009-06-01 15:25:00,16.55,16.64,16.52,16.61,658800.0,14.7391,14.8192,14.7123,14.7925,658800.0
2009-06-01 15:30:00,16.61,16.68,16.59,16.61,616400.0,14.7925,14.8548,14.7747,14.7925,616400.0
2009-06-01 15:35:00,16.61,16.68,16.58,16.63,496400.0,14.7925,14.8548,14.7658,14.8103,496400.0
2009-06-01 15:40:00,16.63,16.68,16.61,16.61,578000.0,14.8103,14.8548,14.7925,14.7925,578000.0
2009-06-01 15:45:00,16.61,16.63,16.58,16.61,645600.0,14.7925,14.8103,14.7658,14.7925,645600.0
2009-06-01 15:50:00,16.61,16.68,16.58,16.64,827600.0,14.7925,14.8548,14.7658,14.8192,827600.0
2009-06-01 15:55:00,16.63,16.68,16.57,16.66,1708800.0,14.8103,14.8548,14.7569,14.837,1708800.0
2009-06-02 09:30:00,16.6,16.7,16.46,16.53,1319600.0,14.7836,14.8726,14.6589,14.7212,1319600.0
2009-06-02 09:35:00,16.53,16.54,16.38,16.53,1564400.0,14.7212,14.7302,14.5877,14.7212,1564400.0
2009-06-02 09:40:00,16.52,16.6,16.48,16.51,1322000.0,14.7123,14.7836,14.6767,14.7034,1322000.0
2009-06-02 09:45:00,16.5,16.74,16.5,16.69,1366800.0,14.6945,14.9083,14.6945,14.8637,1366800.0
2009-06-02 09:50:00,16.69,16.69,16.62,16.66,502000.0,14.8637,14.8637,14.8014,14.837,502000.0
2009-06-02 09:55:00,16.66,16.68,16.57,16.58,421600.0,14.837,14.8548,14.7569,14.7658,421600.0
2009-06-02 10:00:00,16.58,16.7,16.58,16.67,688800.0,14.7658,14.8726,14.7658,14.8459,688800.0
2009-06-02 10:05:00,16.67,16.68,16.63,16.64,759600.0,14.8459,14.8548,14.8103,14.8192,759600.0
2009-06-02 10:10:00,16.63,16.66,16.62,16.63,661600.0,14.8103,14.837,14.8014,14.8103,661600.0
2009-06-02 10:15:00,16.63,16.67,16.62,16.67,436000.0,14.8103,14.8459,14.8014,14.8459,436000.0
2009-06-02 10:20:00,16.66,16.68,16.66,16.67,300000.0,14.837,14.8548,14.837,14.8459,300000.0
2009-06-02 10:25:00,16.67,16.68,16.65,16.67,307200.0,14.8459,14.8548,14.8281,14.8459,307200.0
2009-06-02 10:30:00,16.67,16.67,16.63,16.64,273200.0,14.8459,14.8459,14.8103,14.8192,273200.0
2009-06-02 10:35:00,16.64,16.65,16.62,16.65,338800.0,14.8192,14.8281,14.8014,14.8281,338800.0
2009-06-02 10:40:00,16.65,16.66,16.62,16.63,506000.0,14.8281,14.837,14.8014,14.8103,506000.0
2009-06-02 10:45:00,16.63,16.63,16.6,16.61,350400.0,14.8103,14.8103,14.7836,14.7925,350400.0
2009-06-02 10:50:00,16.61,16.61,16.57,16.58,355600.0,14.7925,14.7925,14.7569,14.7658,355600.0
2009-06-02 10:55:00,16.57,16.57,16.5,16.5,474000.0,14.7569,14.7569,14.6945,14.6945,474000.0
2009-06-02 11:00:00,16.5,16.56,16.48,16.54,349600.0,14.6945,14.748,14.6767,14.7302,349600.0
2009-06-02 11:05:00,16.54,16.54,16.49,16.5,262000.0,14.7302,14.7302,14.6856,14.6945,262000.0
2009-06-02 11:10:00,16.5,16.5,16.49,16.5,197600.0,14.6945,14.6945,14.6856,14.6945,197600.0
2009-06-02 11:15:00,16.5,16.51,16.48,16.51,237600.0,14.6945,14.7034,14.6767,14.7034,237600.0
2009-06-02 11:20:00,16.51,16.53,16.49,16.5,228000.0,14.7034,14.7212,14.6856,14.6945,228000.0
2009-06-02 11:25:00,16.5,16.51,16.48,16.5,243200.0,14.6945,14.7034,14.6767,14.6945,243200.0
2009-06-02 11:30:00,16.5,16.51,16.48,16.49,219600.0,14.6945,14.7034,14.6767,14.6856,219600.0
2009-06-02 11:35:00,16.49,16.5,16.48,16.48,182400.0,14.6856,14.6945,14.6767,14.6767,182400.0
2009-06-02 11:40:00,16.48,16.49,16.45,16.49,234000.0,14.6767,14.6856,14.65,14.6856,234000.0
2009-06-02 11:45:00,16.49,16.51,16.46,16.47,201200.0,14.6856,14.7034,14.6589,14.6678,201200.0
2009-06-02 11:50:00,16.47,16.51,16.47,16.49,184000.0,14.6678,14.7034,14.6678,14.6856,184000.0
2009-06-02 11:55:00,16.49,16.49,16.47,16.49,135200.0,14.6856,14.6856,14.6678,14.6856,135200.0
2009-06-02 12:00:00,16.48,16.54,16.47,16.53,118000.0,14.6767,14.7302,14.6678,14.7212,118000.0
2009-06-02 12:05:00,16.53,16.54,16.5,16.53,203200.0,14.7212,14.7302,14.6945,14.7212,203200.0
2009-06-02 12:10:00,16.52,16.55,16.52,16.55,151200.0,14.7123,14.7391,14.7123,14.7391,151200.0
2009-06-02 12:15:00,16.55,16.58,16.54,16.57,158400.0,14.7391,14.7658,14.7302,14.7569,158400.0
2009-06-02 12:20:00,16.58,16.6,16.57,16.59,230800.0,14.7658,14.7836,14.7569,14.7747,230800.0
2009-06-02 12:25:00,16.6,16.6,16.54,16.54,127600.0,14.7836,14.7836,14.7302,14.7302,127600.0
2009-06-02 12:30:00,16.54,16.6,16.54,16.59,237600.0,14.7302,14.7836,14.7302,14.7747,237600.0
2009-06-02 12:35:00,16.59,16.62,16.56,16.62,173200.0,14.7747,14.8014,14.748,14.8014,173200.0
2009-06-02 12:40:00,16.62,16.66,16.61,16.63,306800.0,14.8014,14.837,14.7925,14.8103,306800.0
2009-06-02 12:45:00,16.63,16.7,16.63,16.7,288000.0,14.8103,14.8726,14.8103,14.8726,288000.0
2009-06-02 12:50:00,16.7,16.7,16.65,16.67,280000.0,14.8726,14.8726,14.8281,14.8459,280000.0
2009-06-02 12:55:00,16.68,16.69,16.66,16.67,160800.0,14.8548,14.8637,14.837,14.8459,160800.0
2009-06-02 13:00:00,16.67,16.71,16.65,16.71,284400.0,14.8459,14.8816,14.8281,14.8816,284400.0
2009-06-02 13:05:00,16.71,16.71,16.66,16.71,209600.0,14.8816,14.8816,14.837,14.8816,209600.0
2009-06-02 13:10:00,16.71,16.72,16.67,16.67,160400.0,14.8816,14.8905,14.8459,14.8459,160400.0
2009-06-02 13:15:00,16.67,16.7,16.65,16.69,144800.0,14.8459,14.8726,14.8281,14.8637,144800.0
2009-06-02 13:20:00,16.68,16.75,16.68,16.73,874000.0,14.8548,14.9172,14.8548,14.8994,874000.0
2009-06-02 13:25:00,16.73,16.74,16.71,16.72,218400.0,14.8994,14.9083,14.8816,14.8905,218400.0
2009-06-02 13:30:00,16.72,16.75,16.67,16.68,1070000.0,14.8905,14.9172,14.8459,14.8548,1070000.0
2009-06-02 13:35:00,16.67,16.71,16.67,16.7,838400.0,14.8459,14.8816,14.8459,14.8726,838400.0
2009-06-02 13:40:00,16.7,16.71,16.68,16.69,87200.0,14.8726,14.8816,14.8548,14.8637,87200.0
2009-06-02 13:45:00,16.69,16.72,16.69,16.7,166800.0,14.8637,14.8905,14.8637,14.8726,166800.0
2009-06-02 13:50:00,16.7,16.7,16.66,16.67,146400.0,14.8726,14.8726,14.837,14.8459,146400.0
2009-06-02 13:55:00,16.67,16.7,16.67,16.7,176400.0,14.8459,14.8726,14.8459,14.8726,176400.0
2009-06-02 14:00:00,16.7,16.71,16.67,16.69,246000.0,14.8726,14.8816,14.8459,14.8637,246000.0
2009-06-02 14:05:00,16.69,16.71,16.69,16.7,184000.0,14.8637,14.8816,14.8637,14.8726,184000.0
2009-06-02 14:10:00,16.7,16.7,16.68,16.7,182400.0,14.8726,14.8726,14.8548,14.8726,182400.0
2009-06-02 14:15:00,16.7,16.71,16.69,16.7,426400.0,14.8726,14.8816,14.8637,14.8726,426400.0
2009-06-02 14:20:00,16.7,16.71,16.7,16.7,354800.0,14.8726,14.8816,14.8726,14.8726,354800.0
2009-06-02 14:25:00,16.7,16.73,16.7,16.71,240000.0,14.8726,14.8994,14.8726,14.8816,240000.0
2009-06-02 14:30:00,16.71,16.71,16.7,16.71,274800.0,14.8816,14.8816,14.8726,14.8816,274800.0
2009-06-02 14:35:00,16.7,16.72,16.7,16.71,256000.0,14.8726,14.8905,14.8726,14.8816,256000.0
2009-06-02 14:40:00,16.71,16.73,16.7,16.72,154400.0,14.8816,14.8994,14.8726,14.8905,154400.0
2009-06-02 14:45:00,16.72,16.72,16.7,16.71,139200.0,14.8905,14.8905,14.8726,14.8816,139200.0
2009-06-02 14:50:00,16.71,16.72,16.7,16.71,154000.0,14.8816,14.8905,14.8726,14.8816,154000.0
2009-06-02 14:55:00,16.71,16.72,16.7,16.72,161200.0,14.8816,14.8905,14.8726,14.8905,161200.0
2009-06-02 15:00:00,16.72,16.73,16.71,16.72,144800.0,14.8905,14.8994,14.8816,14.8905,144800.0
2009-06-02 15:05:00,16.72,16.73,16.71,16.72,176000.0,14.8905,14.8994,14.8816,14.8905,176000.0
2009-06-02 15:10:00,16.72,16.74,16.72,16.73,146400.0,14.8905,14.9083,14.8905,14.8994,146400.0
2009-06-02 15:15:00,16.73,16.73,16.71,16.73,404000.0,14.8994,14.8994,14.8816,14.8994,404000.0
2009-06-02 15:20:00,16.73,16.73,16.69,16.72,419200.0,14.8994,14.8994,14.8637,14.8905,419200.0
2009-06-02 15:25:00,16.72,16.74,16.7,16.72,270400.0,14.8905,14.9083,14.8726,14.8905,270400.0
2009-06-02 15:30:00,16.71,16.72,16.7,16.71,291600.0,14.8816,14.8905,14.8726,14.8816,291600.0
2009-06-02 15:35:00,16.71,16.74,16.71,16.73,250800.0,14.8816,14.9083,14.8816,14.8994,250800.0
2009-06-02 15:40:00,16.74,16.74,16.66,16.71,381200.0,14.9083,14.9083,14.837,14.8816,381200.0
2009-06-02 15:45:00,16.72,16.74,16.71,16.73,469200.0,14.8905,14.9083,14.8816,14.8994,469200.0
2009-06-02 15:50:00,16.73,16.74,16.7,16.71,733200.0,14.8994,14.9083,14.8726,14.8816,733200.0
2009-06-02 15:55:00,16.71,16.75,16.69,16.73,1004000.0,14.8816,14.9172,14.8637,14.8994,1004000.0
2009-06-03 09:30:00,16.67,16.67,16.47,16.47,604800.0,14.8459,14.8459,14.6678,14.6678,604800.0
2009-06-03 09:35:00,16.48,16.58,16.47,16.51,635600.0,14.6767,14.7658,14.6678,14.7034,635600.0
2009-06-03 09:40:00,16.51,16.59,16.5,16.58,312400.0,14.7034,14.7747,14.6945,14.7658,312400.0
2009-06-03 09:45:00,16.57,16.61,16.55,16.58,281200.0,14.7569,14.7925,14.7391,14.7658,281200.0
2009-06-03 09:50:00,16.58,16.63,16.58,16.61,357200.0,14.7658,14.8103,14.7658,14.7925,357200.0
2009-06-03 09:55:00,16.61,16.66,16.6,16.63,216800.0,14.7925,14.837,14.7836,14.8103,216800.0
2009-06-03 10:00:00,16.63,16.68,16.61,16.66,359200.0,14.8103,14.8548,14.7925,14.837,359200.0
2009-06-03 10:05:00,16.65,16.7,16.64,16.69,374800.0,14.8281,14.8726,14.8192,14.8637,374800.0
2009-06-03 10:10:00,16.69,16.7,16.65,16.67,298400.0,14.8637,14.8726,14.8281,14.8459,298400.0
2009-06-03 10:15:00,16.66,16.67,16.63,16.67,282800.0,14.837,14.8459,14.8103,14.8459,282800.0
2009-06-03 10:20:00,16.66,16.71,16.64,16.7,639600.0,14.837,14.8816,14.8192,14.8726,639600.0
2009-06-03 10:25:00,16.7,16.79,16.68,16.76,640400.0,14.8726,14.9528,14.8548,14.9261,640400.0
2009-06-03 10:30:00,16.75,16.75,16.7,16.71,188800.0,14.9172,14.9172,14.8726,14.8816,188800.0
2009-06-03 10:35:00,16.71,16.73,16.7,16.7,203200.0,14.8816,14.8994,14.8726,14.8726,203200.0
2009-06-03 10:40:00,16.7,16.72,16.7,16.7,222000.0,14.8726,14.8905,14.8726,14.8726,222000.0
2009-06-03 10:45:00,16.7,16.76,16.7,16.73,279600.0,14.8726,14.9261,14.8726,14.8994,279600.0
2009-06-03 10:50:00,16.73,16.77,16.73,16.75,258400.0,14.8994,14.935,14.8994,14.9172,258400.0
2009-06-03 10:55:00,16.75,16.78,16.74,16.75,373600.0,14.9172,14.9439,14.9083,14.9172,373600.0
2009-06-03 11:00:00,16.75,16.81,16.75,16.8,329600.0,14.9172,14.9706,14.9172,14.9617,329600.0
2009-06-03 11:05:00,16.8,16.8,16.78,16.79,117600.0,14.9617,14.9617,14.9439,14.9528,117600.0
2009-06-03 11:10:00,16.79,16.81,16.74,16.8,528000.0,14.9528,14.9706,14.9083,14.9617,528000.0
2009-06-03 11:15:00,16.8,16.81,16.79,16.79,225200.0,14.9617,14.9706,14.9528,14.9528,225200.0
2009-06-03 11:20:00,16.8,16.81,16.79,16.8,161200.0,14.9617,14.9706,14.9528,14.9617,161200.0
2009-06-03 11:25:00,16.8,16.8,16.79,16.8,264000.0,14.9617,14.9617,14.9528,14.9617,264000.0
2009-06-03 11:30:00,16.8,16.84,16.8,16.82,290400.0,14.9617,14.9973,14.9617,14.9795,290400.0
2009-06-03 11:35:00,16.82,16.86,16.81,16.85,279200.0,14.9795,15.0151,14.9706,15.0062,279200.0
2009-06-03 11:40:00,16.85,16.87,16.84,16.87,333200.0,15.0062,15.024,14.9973,15.024,333200.0
2009-06-03 11:45:00,16.86,16.88,16.84,16.84,364400.0,15.0151,15.033,14.9973,14.9973,364400.0
2009-06-03 11:50:00,16.84,16.84,16.8,16.81,189200.0,14.9973,14.9973,14.9617,14.9706,189200.0
2009-06-03 11:55:00,16.81,16.85,16.8,16.83,571200.0,14.9706,15.0062,14.9617,14.9884,571200.0
2009-06-03 12:00:00,16.84,16.88,16.8,16.87,614000.0,14.9973,15.033,14.9617,15.024,614000.0
2009-06-03 12:05:00,16.87,16.91,16.87,16.89,572000.0,15.024,15.0597,15.024,15.0419,572000.0
2009-06-03 12:10:00,16.89,16.93,16.89,16.91,335600.0,15.0419,15.0775,15.0419,15.0597,335600.0
2009-06-03 12:15:00,16.91,16.94,16.91,16.93,179600.0,15.0597,15.0864,15.0597,15.0775,179600.0
2009-06-03 12:20:00,16.93,16.93,16.9,16.9,285600.0,15.0775,15.0775,15.0508,15.0508,285600.0
2009-06-03 12:25:00,16.91,16.93,16.88,16.93,290800.0,15.0597,15.0775,15.033,15.0775,290800.0
2009-06-03 12:30:00,16.93,16.97,16.91,16.97,526400.0,15.0775,15.1131,15.0597,15.1131,526400.0
2009-06-03 12:35:00,16.97,16.97,16.93,16.94,305600.0,15.1131,15.1131,15.0775,15.0864,305600.0
2009-06-03 12:40:00,16.94,16.94,16.91,16.92,135600.0,15.0864,15.0864,15.0597,15.0686,135600.0
2009-06-03 12:45:00,16.93,16.93,16.9,16.91,114800.0,15.0775,15.0775,15.0508,15.0597,114800.0
2009-06-03 12:50:00,16.92,16.93,16.91,16.92,131200.0,15.0686,15.0775,15.0597,15.0686,131200.0
2009-06-03 12:55:00,16.92,16.93,16.91,16.93,164000.0,15.0686,15.0775,15.0597,15.0775,164000.0
2009-06-03 13:00:00,16.93,16.93,16.85,16.85,223600.0,15.0775,15.0775,15.0062,15.0062,223600.0
2009-06-03 13:05:00,16.86,16.88,16.85,16.85,308000.0,15.0151,15.033,15.0062,15.0062,308000.0
2009-06-03 13:10:00,16.86,16.9,16.85,16.9,127600.0,15.0151,15.0508,15.0062,15.0508,127600.0
2009-06-03 13:15:00,16.9,16.9,16.88,16.9,191200.0,15.0508,15.0508,15.033,15.0508,191200.0
2009-06-03 13:20:00,16.9,16.92,16.9,16.92,124800.0,15.0508,15.0686,15.0508,15.0686,124800.0
2009-06-03 13:25:00,16.92,16.93,16.9,16.92,176800.0,15.0686,15.0775,15.0508,15.0686,176800.0
2009-06-03 13:30:00,16.92,16.92,16.89,16.9,409200.0,15.0686,15.0686,15.0419,15.0508,409200.0
2009-06-03 13:35:00,16.9,16.95,16.9,16.94,856400.0,15.0508,15.0953,15.0508,15.0864,856400.0
2009-06-03 13:40:00,16.94,16.96,16.93,16.93,165600.0,15.0864,15.1042,15.0775,15.0775,165600.0
2009-06-03 13:45:00,16.93,16.94,16.92,16.94,197200.0,15.0775,15.0864,15.0686,15.0864,197200.0
2009-06-03 13:50:00,16.94,16.95,16.93,16.94,214800.0,15.0864,15.0953,15.0775,15.0864,214800.0
2009-06-03 13:55:00,16.94,16.96,16.93,16.96,180800.0,15.0864,15.1042,15.0775,15.1042,180800.0
2009-06-03 14:00:00,16.96,16.96,16.95,16.95,104000.0,15.1042,15.1042,15.0953,15.0953,104000.0
2009-06-03 14:05:00,16.95,16.96,16.93,16.95,201200.0,15.0953,15.1042,15.0775,15.0953,201200.0
2009-06-03 14:10:00,16.95,17.0,16.95,17.0,608400.0,15.0953,15.1398,15.0953,15.1398,608400.0
2009-06-03 14:15:00,17.0,17.11,17.0,17.09,1322000.0,15.1398,15.2378,15.1398,15.22,1322000.0
2009-06-03 14:20:00,17.09,17.12,17.03,17.07,396800.0,15.22,15.2467,15.1665,15.2022,396800.0
2009-06-03 14:25:00,17.06,17.12,17.05,17.11,556400.0,15.1933,15.2467,15.1843,15.2378,556400.0
2009-06-03 14:30:00,17.11,17.17,17.1,17.12,1243200.0,15.2378,15.2912,15.2289,15.2467,1243200.0
2009-06-03 14:35:00,17.12,17.16,17.09,17.15,596400.0,15.2467,15.2823,15.22,15.2734,596400.0
2009-06-03 14:40:00,17.15,17.19,17.15,17.16,589600.0,15.2734,15.309,15.2734,15.2823,589600.0
2009-06-03 14:45:00,17.16,17.18,17.15,17.17,390400.0,15.2823,15.3001,15.2734,15.2912,390400.0
2009-06-03 14:50:00,17.17,17.19,17.1,17.18,657200.0,15.2912,15.309,15.2289,15.3001,657200.0
2009-06-03 14:55:00,17.18,17.19,17.14,17.15,424800.0,15.3001,15.309,15.2645,15.2734,424800.0
2009-06-03 15:00:00,17.15,17.18,17.15,17.17,232400.0,15.2734,15.3001,15.2734,15.2912,232400.0
2009-06-03 15:05:00,17.17,17.19,17.15,17.15,486800.0,15.2912,15.309,15.2734,15.2734,486800.0
2009-06-03 15:10:00,17.15,17.16,17.05,17.06,1157600.0,15.2734,15.2823,15.1843,15.1933,1157600.0
2009-06-03 15:15:00,17.06,17.09,17.04,17.06,660400.0,15.1933,15.22,15.1754,15.1933,660400.0
2009-06-03 15:20:00,17.06,17.09,17.04,17.05,508800.0,15.1933,15.22,15.1754,15.1843,508800.0
2009-06-03 15:25:00,17.05,17.06,16.96,16.96,1391600.0,15.1843,15.1933,15.1042,15.1042,1391600.0
2009-06-03 15:30:00,16.96,16.99,16.96,16.97,819200.0,15.1042,15.1309,15.1042,15.1131,819200.0
2009-06-03 15:35:00,16.96,16.98,16.95,16.96,666000.0,15.1042,15.122,15.0953,15.1042,666000.0
2009-06-03 15:40:00,16.97,17.05,16.95,16.99,1053600.0,15.1131,15.1843,15.0953,15.1309,1053600.0
2009-06-03 15:45:00,16.99,17.04,16.99,17.02,853600.0,15.1309,15.1754,15.1309,15.1576,853600.0
2009-06-03 15:50:00,17.02,17.08,16.99,17.03,682000.0,15.1576,15.2111,15.1309,15.1665,682000.0
2009-06-03 15:55:00,17.04,17.11,17.01,17.07,1353600.0,15.1754,15.2378,15.1487,15.2022,1353600.0
2009-06-04 09:30:00,17.11,17.31,17.08,17.3,1577200.0,15.2378,15.4159,15.2111,15.407,1577200.0
2009-06-04 09:35:00,17.3,17.43,17.25,17.34,2449200.0,15.407,15.5228,15.3625,15.4426,2449200.0
2009-06-04 09:40:00,17.34,17.45,17.33,17.41,1462000.0,15.4426,15.5406,15.4337,15.505,1462000.0
2009-06-04 09:45:00,17.41,17.45,17.35,17.4,820000.0,15.505,15.5406,15.4515,15.4961,820000.0
2009-06-04 09:50:00,17.41,17.48,17.4,17.43,1027200.0,15.505,15.5673,15.4961,15.5228,1027200.0
2009-06-04 09:55:00,17.43,17.5,17.43,17.48,1088400.0,15.5228,15.5851,15.5228,15.5673,1088400.0
2009-06-04 10:00:00,17.48,17.56,17.47,17.53,2526400.0,15.5673,15.6385,15.5584,15.6118,2526400.0
2009-06-04 10:05:00,17.53,17.56,17.43,17.48,1029600.0,15.6118,15.6385,15.5228,15.5673,1029600.0
2009-06-04 10:10:00,17.49,17.5,17.46,17.46,542400.0,15.5762,15.5851,15.5495,15.5495,542400.0
2009-06-04 10:15:00,17.46,17.54,17.41,17.53,1228800.0,15.5495,15.6207,15.505,15.6118,1228800.0
2009-06-04 10:20:00,17.54,17.58,17.49,17.55,1232800.0,15.6207,15.6564,15.5762,15.6296,1232800.0
2009-06-04 10:25:00,17.55,17.61,17.55,17.6,890000.0,15.6296,15.6831,15.6296,15.6742,890000.0
2009-06-04 10:30:00,17.6,17.64,17.54,17.62,806000.0,15.6742,15.7098,15.6207,15.692,806000.0
2009-06-04 10:35:00,17.62,17.72,17.61,17.71,1201200.0,15.692,15.781,15.6831,15.7721,1201200.0
2009-06-04 10:40:00,17.72,17.74,17.7,17.72,1301200.0,15.781,15.7988,15.7632,15.781,1301200.0
2009-06-04 10:45:00,17.72,17.77,17.71,17.73,1201200.0,15.781,15.8256,15.7721,15.7899,1201200.0
2009-06-04 10:50:00,17.73,17.81,17.71,17.78,845200.0,15.7899,15.8612,15.7721,15.8345,845200.0
2009-06-04 10:55:00,17.77,17.81,17.73,17.73,1004800.0,15.8256,15.8612,15.7899,15.7899,1004800.0
2009-06-04 11:00:00,17.73,17.74,17.66,17.69,902400.0,15.7899,15.7988,15.7276,15.7543,902400.0
2009-06-04 11:05:00,17.69,17.7,17.65,17.66,458800.0,15.7543,15.7632,15.7187,15.7276,458800.0
2009-06-04 11:10:00,17.65,17.68,17.61,17.66,938800.0,15.7187,15.7454,15.6831,15.7276,938800.0
2009-06-04 11:15:00,17.66,17.74,17.66,17.73,463600.0,15.7276,15.7988,15.7276,15.7899,463600.0
2009-06-04 11:20:00,17.74,17.79,17.73,17.75,467200.0,15.7988,15.8434,15.7899,15.8078,467200.0
2009-06-04 11:25:00,17.75,17.77,17.69,17.75,468800.0,15.8078,15.8256,15.7543,15.8078,468800.0
2009-06-04 11:30:00,17.75,17.75,17.71,17.75,262400.0,15.8078,15.8078,15.7721,15.8078,262400.0
2009-06-04 11:35:00,17.75,17.78,17.74,17.77,338800.0,15.8078,15.8345,15.7988,15.8256,338800.0
2009-06-04 11:40:00,17.77,17.79,17.75,17.78,227600.0,15.8256,15.8434,15.8078,15.8345,227600.0
2009-06-04 11:45:00,17.78,17.8,17.77,17.79,450400.0,15.8345,15.8523,15.8256,15.8434,450400.0
2009-06-04 11:50:00,17.78,17.79,17.71,17.71,264800.0,15.8345,15.8434,15.7721,15.7721,264800.0
2009-06-04 11:55:00,17.7,17.74,17.68,17.68,333200.0,15.7632,15.7988,15.7454,15.7454,333200.0
2009-06-04 12:00:00,17.69,17.7,17.66,17.68,330000.0,15.7543,15.7632,15.7276,15.7454,330000.0
2009-06-04 12:05:00,17.68,17.72,17.68,17.7,211200.0,15.7454,15.781,15.7454,15.7632,211200.0
2009-06-04 12:10:00,17.7,17.7,17.64,17.64,310400.0,15.7632,15.7632,15.7098,15.7098,310400.0
2009-06-04 12:15:00,17.64,17.67,17.62,17.66,280800.0,15.7098,15.7365,15.692,15.7276,280800.0
2009-06-04 12:20:00,17.67,17.7,17.64,17.69,460000.0,15.7365,15.7632,15.7098,15.7543,460000.0
2009-06-04 12:25:00,17.7,17.71,17.64,17.66,314000.0,15.7632,15.7721,15.7098,15.7276,314000.0
2009-06-04 12:30:00,17.66,17.67,17.64,17.67,157600.0,15.7276,15.7365,15.7098,15.7365,157600.0
2009-06-04 12:35:00,17.67,17.68,17.63,17.63,323200.0,15.7365,15.7454,15.7009,15.7009,323200.0
2009-06-04 12:40:00,17.63,17.64,17.57,17.61,379600.0,15.7009,15.7098,15.6475,15.6831,379600.0
2009-06-04 12:45:00,17.61,17.62,17.55,17.55,396800.0,15.6831,15.692,15.6296,15.6296,396800.0
2009-06-04 12:50:00,17.55,17.58,17.53,17.54,444000.0,15.6296,15.6564,15.6118,15.6207,444000.0
2009-06-04 12:55:00,17.55,17.61,17.53,17.61,523600.0,15.6296,15.6831,15.6118,15.6831,523600.0
2009-06-04 13:00:00,17.61,17.61,17.56,17.57,322000.0,15.6831,15.6831,15.6385,15.6475,322000.0
2009-06-04 13:05:00,17.57,17.59,17.48,17.5,586800.0,15.6475,15.6653,15.5673,15.5851,586800.0
2009-06-04 13:10:00,17.49,17.54,17.48,17.51,265200.0,15.5762,15.6207,15.5673,15.594,265200.0
2009-06-04 13:15:00,17.51,17.52,17.47,17.5,308800.0,15.594,15.6029,15.5584,15.5851,308800.0
2009-06-04 13:20:00,17.5,17.51,17.44,17.49,351200.0,15.5851,15.594,15.5317,15.5762,351200.0
2009-06-04 13:25:00,17.49,17.5,17.46,17.5,137200.0,15.5762,15.5851,15.5495,15.5851,137200.0
2009-06-04 13:30:00,17.5,17.56,17.5,17.54,344400.0,15.5851,15.6385,15.5851,15.6207,344400.0
2009-06-04 13:35:00,17.54,17.57,17.54,17.56,225200.0,15.6207,15.6475,15.6207,15.6385,225200.0
2009-06-04 13:40:00,17.56,17.59,17.56,17.57,230400.0,15.6385,15.6653,15.6385,15.6475,230400.0
2009-06-04 13:45:00,17.57,17.59,17.56,17.58,203600.0,15.6475,15.6653,15.6385,15.6564,203600.0
2009-06-04 13:50:00,17.58,17.58,17.54,17.54,194400.0,15.6564,15.6564,15.6207,15.6207,194400.0
2009-06-04 13:55:00,17.55,17.56,17.49,17.5,289200.0,15.6296,15.6385,15.5762,15.5851,289200.0
2009-06-04 14:00:00,17.51,17.52,17.47,17.48,172400.0,15.594,15.6029,15.5584,15.5673,172400.0
2009-06-04 14:05:00,17.49,17.5,17.46,17.48,212800.0,15.5762,15.5851,15.5495,15.5673,212800.0
2009-06-04 14:10:00,17.48,17.52,17.47,17.49,224400.0,15.5673,15.6029,15.5584,15.5762,224400.0
2009-06-04 14:15:00,17.48,17.52,17.48,17.52,156000.0,15.5673,15.6029,15.5673,15.6029,156000.0
2009-06-04 14:20:00,17.51,17.52,17.39,17.41,592400.0,15.594,15.6029,15.4871,15.505,592400.0
2009-06-04 14:25:00,17.41,17.43,17.36,17.38,574800.0,15.505,15.5228,15.4604,15.4782,574800.0
2009-06-04 14:30:00,17.37,17.4,17.28,17.29,998000.0,15.4693,15.4961,15.3892,15.3981,998000.0
2009-06-04 14:35:00,17.3,17.3,17.17,17.25,1231600.0,15.407,15.407,15.2912,15.3625,1231600.0
2009-06-04 14:40:00,17.24,17.26,17.18,17.21,677600.0,15.3536,15.3714,15.3001,15.3268,677600.0
2009-06-04 14:45:00,17.21,17.36,17.2,17.35,891200.0,15.3268,15.4604,15.3179,15.4515,891200.0
2009-06-04 14:50:00,17.35,17.36,17.25,17.25,540400.0,15.4515,15.4604,15.3625,15.3625,540400.0
2009-06-04 14:55:00,17.25,17.28,17.23,17.24,327600.0,15.3625,15.3892,15.3447,15.3536,327600.0
2009-06-04 15:00:00,17.24,17.24,17.15,17.17,796000.0,15.3536,15.3536,15.2734,15.2912,796000.0
2009-06-04 15:05:00,17.17,17.21,17.14,17.19,778000.0,15.2912,15.3268,15.2645,15.309,778000.0
2009-06-04 15:10:00,17.19,17.23,17.18,17.22,428800.0,15.309,15.3447,15.3001,15.3357,428800.0
2009-06-04 15:15:00,17.22,17.28,17.18,17.22,703200.0,15.3357,15.3892,15.3001,15.3357,703200.0
2009-06-04 15:20:00,17.22,17.23,17.17,17.21,539600.0,15.3357,15.3447,15.2912,15.3268,539600.0
2009-06-04 15:25:00,17.21,17.24,17.21,17.22,304800.0,15.3268,15.3536,15.3268,15.3357,304800.0
2009-06-04 15:30:00,17.22,17.24,17.2,17.21,490000.0,15.3357,15.3536,15.3179,15.3268,490000.0
2009-06-04 15:35:00,17.21,17.26,17.2,17.23,503200.0,15.3268,15.3714,15.3179,15.3447,503200.0
2009-06-04 15:40:00,17.23,17.24,17.19,17.22,530800.0,15.3447,15.3536,15.309,15.3357,530800.0
2009-06-04 15:45:00,17.22,17.24,17.2,17.22,505200.0,15.3357,15.3536,15.3179,15.3357,505200.0
2009-06-04 15:50:00,17.22,17.31,17.22,17.3,1211200.0,15.3357,15.4159,15.3357,15.407,1211200.0
2009-06-04 15:55:00,17.3,17.38,17.29,17.3,2550800.0,15.407,15.4782,15.3981,15.407,2550800.0
2009-06-05 09:30:00,17.49,17.5,17.34,17.38,1954000.0,15.5762,15.5851,15.4426,15.4782,1954000.0
2009-06-05 09:35:00,17.37,17.43,17.26,17.33,1277200.0,15.4693,15.5228,15.3714,15.4337,1277200.0
2009-06-05 09:40:00,17.33,17.33,17.25,17.29,692800.0,15.4337,15.4337,15.3625,15.3981,692800.0
2009-06-05 09:45:00,17.29,17.37,17.25,17.36,686800.0,15.3981,15.4693,15.3625,15.4604,686800.0
2009-06-05 09:50:00,17.37,17.41,17.31,17.33,755200.0,15.4693,15.505,15.4159,15.4337,755200.0
2009-06-05 09:55:00,17.33,17.33,17.28,17.32,384800.0,15.4337,15.4337,15.3892,15.4248,384800.0
2009-06-05 10:00:00,17.32,17.33,17.22,17.27,731200.0,15.4248,15.4337,15.3357,15.3803,731200.0
2009-06-05 10:05:00,17.27,17.28,17.2,17.23,453200.0,15.3803,15.3892,15.3179,15.3447,453200.0
2009-06-05 10:10:00,17.24,17.27,17.21,17.24,396800.0,15.3536,15.3803,15.3268,15.3536,396800.0
2009-06-05 10:15:00,17.25,17.33,17.24,17.32,740800.0,15.3625,15.4337,15.3536,15.4248,740800.0
2009-06-05 10:20:00,17.32,17.33,17.28,17.3,521600.0,15.4248,15.4337,15.3892,15.407,521600.0
2009-06-05 10:25:00,17.3,17.32,17.27,17.28,279200.0,15.407,15.4248,15.3803,15.3892,279200.0
2009-06-05 10:30:00,17.28,17.31,17.25,17.31,319600.0,15.3892,15.4159,15.3625,15.4159,319600.0
2009-06-05 10:35:00,17.31,17.4,17.3,17.4,558400.0,15.4159,15.4961,15.407,15.4961,558400.0
2009-06-05 10:40:00,17.39,17.45,17.39,17.44,374000.0,15.4871,15.5406,15.4871,15.5317,374000.0
2009-06-05 10:45:00,17.45,17.45,17.39,17.41,336800.0,15.5406,15.5406,15.4871,15.505,336800.0
2009-06-05 10:50:00,17.41,17.43,17.4,17.42,196400.0,15.505,15.5228,15.4961,15.5139,196400.0
2009-06-05 10:55:00,17.42,17.46,17.42,17.46,286800.0,15.5139,15.5495,15.5139,15.5495,286800.0
2009-06-05 11:00:00,17.46,17.54,17.44,17.54,587600.0,15.5495,15.6207,15.5317,15.6207,587600.0
2009-06-05 11:05:00,17.54,17.54,17.49,17.51,262400.0,15.6207,15.6207,15.5762,15.594,262400.0
2009-06-05 11:10:00,17.51,17.62,17.51,17.61,836000.0,15.594,15.692,15.594,15.6831,836000.0
2009-06-05 11:15:00,17.61,17.63,17.58,17.62,572800.0,15.6831,15.7009,15.6564,15.692,572800.0
2009-06-05 11:20:00,17.62,17.68,17.62,17.68,571200.0,15.692,15.7454,15.692,15.7454,571200.0
2009-06-05 11:25:00,17.68,17.7,17.66,17.68,334800.0,15.7454,15.7632,15.7276,15.7454,334800.0
2009-06-05 11:30:00,17.68,17.71,17.66,17.7,484800.0,15.7454,15.7721,15.7276,15.7632,484800.0
2009-06-05 11:35:00,17.7,17.71,17.63,17.65,626400.0,15.7632,15.7721,15.7009,15.7187,626400.0
2009-06-05 11:40:00,17.65,17.65,17.59,17.64,342000.0,15.7187,15.7187,15.6653,15.7098,342000.0
2009-06-05 11:45:00,17.64,17.64,17.59,17.63,184000.0,15.7098,15.7098,15.6653,15.7009,184000.0
2009-06-05 11:50:00,17.63,17.66,17.56,17.59,234400.0,15.7009,15.7276,15.6385,15.6653,234400.0
2009-06-05 11:55:00,17.59,17.66,17.58,17.65,348000.0,15.6653,15.7276,15.6564,15.7187,348000.0
2009-06-05 12:00:00,17.65,17.65,17.56,17.57,214400.0,15.7187,15.7187,15.6385,15.6475,214400.0
2009-06-05 12:05:00,17.57,17.6,17.53,17.54,255600.0,15.6475,15.6742,15.6118,15.6207,255600.0
2009-06-05 12:10:00,17.53,17.56,17.52,17.54,222400.0,15.6118,15.6385,15.6029,15.6207,222400.0
2009-06-05 12:15:00,17.53,17.57,17.53,17.56,122000.0,15.6118,15.6475,15.6118,15.6385,122000.0
2009-06-05 12:20:00,17.56,17.57,17.51,17.56,197200.0,15.6385,15.6475,15.594,15.6385,197200.0
2009-06-05 12:25:00,17.57,17.65,17.56,17.65,370800.0,15.6475,15.7187,15.6385,15.7187,370800.0
2009-06-05 12:30:00,17.64,17.65,17.57,17.58,156800.0,15.7098,15.7187,15.6475,15.6564,156800.0
2009-06-05 12:35:00,17.58,17.59,17.56,17.58,87200.0,15.6564,15.6653,15.6385,15.6564,87200.0
2009-06-05 12:40:00,17.58,17.58,17.53,17.56,143200.0,15.6564,15.6564,15.6118,15.6385,143200.0
2009-06-05 12:45:00,17.56,17.56,17.54,17.55,80800.0,15.6385,15.6385,15.6207,15.6296,80800.0
2009-06-05 12:50:00,17.55,17.56,17.54,17.54,79600.0,15.6296,15.6385,15.6207,15.6207,79600.0
2009-06-05 12:55:00,17.55,17.55,17.51,17.54,123200.0,15.6296,15.6296,15.594,15.6207,123200.0
2009-06-05 13:00:00,17.54,17.56,17.52,17.53,136400.0,15.6207,15.6385,15.6029,15.6118,136400.0
2009-06-05 13:05:00,17.52,17.53,17.48,17.48,189200.0,15.6029,15.6118,15.5673,15.5673,189200.0
2009-06-05 13:10:00,17.48,17.5,17.42,17.45,234400.0,15.5673,15.5851,15.5139,15.5406,234400.0
2009-06-05 13:15:00,17.46,17.46,17.43,17.43,83200.0,15.5495,15.5495,15.5228,15.5228,83200.0
2009-06-05 13:20:00,17.43,17.45,17.41,17.44,119200.0,15.5228,15.5406,15.505,15.5317,119200.0
2009-06-05 13:25:00,17.45,17.47,17.44,17.47,64000.0,15.5406,15.5584,15.5317,15.5584,64000.0
2009-06-05 13:30:00,17.47,17.5,17.47,17.5,96800.0,15.5584,15.5851,15.5584,15.5851,96800.0
2009-06-05 13:35:00,17.49,17.51,17.48,17.51,108400.0,15.5762,15.594,15.5673,15.594,108400.0
2009-06-05 13:40:00,17.51,17.52,17.47,17.48,108400.0,15.594,15.6029,15.5584,15.5673,108400.0
2009-06-05 13:45:00,17.48,17.52,17.48,17.49,103200.0,15.5673,15.6029,15.5673,15.5762,103200.0
2009-06-05 13:50:00,17.49,17.49,17.43,17.48,230400.0,15.5762,15.5762,15.5228,15.5673,230400.0
2009-06-05 13:55:00,17.48,17.52,17.46,17.47,206400.0,15.5673,15.6029,15.5495,15.5584,206400.0
2009-06-05 14:00:00,17.47,17.49,17.42,17.43,172800.0,15.5584,15.5762,15.5139,15.5228,172800.0
2009-06-05 14:05:00,17.43,17.44,17.42,17.44,61600.0,15.5228,15.5317,15.5139,15.5317,61600.0
2009-06-05 14:10:00,17.44,17.48,17.44,17.47,132000.0,15.5317,15.5673,15.5317,15.5584,132000.0
2009-06-05 14:15:00,17.47,17.48,17.45,17.46,141200.0,15.5584,15.5673,15.5406,15.5495,141200.0
2009-06-05 14:20:00,17.46,17.5,17.45,17.49,183200.0,15.5495,15.5851,15.5406,15.5762,183200.0
2009-06-05 14:25:00,17.48,17.49,17.47,17.48,102400.0,15.5673,15.5762,15.5584,15.5673,102400.0
2009-06-05 14:30:00,17.48,17.5,17.47,17.49,106800.0,15.5673,15.5851,15.5584,15.5762,106800.0
2009-06-05 14:35:00,17.48,17.51,17.47,17.47,242000.0,15.5673,15.594,15.5584,15.5584,242000.0
2009-06-05 14:40:00,17.47,17.5,17.47,17.47,138400.0,15.5584,15.5851,15.5584,15.5584,138400.0
2009-06-05 14:45:00,17.47,17.48,17.43,17.43,216400.0,15.5584,15.5673,15.5228,15.5228,216400.0
2009-06-05 14:50:00,17.43,17.45,17.42,17.45,148400.0,15.5228,15.5406,15.5139,15.5406,148400.0
2009-06-05 14:55:00,17.45,17.47,17.42,17.42,89200.0,15.5406,15.5584,15.5139,15.5139,89200.0
2009-06-05 15:00:00,17.42,17.43,17.38,17.4,210800.0,15.5139,15.5228,15.4782,15.4961,210800.0
2009-06-05 15:05:00,17.4,17.42,17.38,17.38,327600.0,15.4961,15.5139,15.4782,15.4782,327600.0
2009-06-05 15:10:00,17.38,17.38,17.36,17.38,249200.0,15.4782,15.4782,15.4604,15.4782,249200.0
2009-06-05 15:15:00,17.38,17.38,17.34,17.35,320800.0,15.4782,15.4782,15.4426,15.4515,320800.0
2009-06-05 15:20:00,17.36,17.37,17.34,17.36,188400.0,15.4604,15.4693,15.4426,15.4604,188400.0
2009-06-05 15:25:00,17.36,17.38,17.36,17.37,187200.0,15.4604,15.4782,15.4604,15.4693,187200.0
2009-06-05 15:30:00,17.36,17.38,17.36,17.36,236400.0,15.4604,15.4782,15.4604,15.4604,236400.0
2009-06-05 15:35:00,17.36,17.39,17.34,17.37,406400.0,15.4604,15.4871,15.4426,15.4693,406400.0
2009-06-05 15:40:00,17.37,17.4,17.34,17.35,418800.0,15.4693,15.4961,15.4426,15.4515,418800.0
2009-06-05 15:45:00,17.35,17.4,17.33,17.35,696000.0,15.4515,15.4961,15.4337,15.4515,696000.0
2009-06-05 15:50:00,17.35,17.37,17.3,17.36,601600.0,15.4515,15.4693,15.407,15.4604,601600.0
2009-06-05 15:55:00,17.37,17.39,17.28,17.32,1211200.0,15.4693,15.4871,15.3892,15.4248,1211200.0
2009-06-08 09:30:00,17.17,17.24,17.17,17.21,344000.0,15.2912,15.3536,15.2912,15.3268,344000.0
2009-06-08 09:35:00,17.21,17.22,17.14,17.15,347200.0,15.3268,15.3357,15.2645,15.2734,347200.0
2009-06-08 09:40:00,17.14,17.18,17.14,17.15,208400.0,15.2645,15.3001,15.2645,15.2734,208400.0
2009-06-08 09:45:00,17.15,17.25,17.15,17.24,189200.0,15.2734,15.3625,15.2734,15.3536,189200.0
2009-06-08 09:50:00,17.24,17.27,17.2,17.2,365200.0,15.3536,15.3803,15.3179,15.3179,365200.0
2009-06-08 09:55:00,17.2,17.22,17.15,17.22,170400.0,15.3179,15.3357,15.2734,15.3357,170400.0
2009-06-08 10:00:00,17.23,17.25,17.2,17.22,185200.0,15.3447,15.3625,15.3179,15.3357,185200.0
2009-06-08 10:05:00,17.22,17.25,17.21,17.22,175200.0,15.3357,15.3625,15.3268,15.3357,175200.0
2009-06-08 10:10:00,17.21,17.23,17.18,17.2,261200.0,15.3268,15.3447,15.3001,15.3179,261200.0
2009-06-08 10:15:00,17.2,17.23,17.18,17.22,135600.0,15.3179,15.3447,15.3001,15.3357,135600.0
2009-06-08 10:20:00,17.22,17.27,17.21,17.27,244800.0,15.3357,15.3803,15.3268,15.3803,244800.0
2009-06-08 10:25:00,17.27,17.34,17.25,17.34,251600.0,15.3803,15.4426,15.3625,15.4426,251600.0
2009-06-08 10:30:00,17.34,17.45,17.32,17.44,998800.0,15.4426,15.5406,15.4248,15.5317,998800.0
2009-06-08 10:35:00,17.44,17.47,17.41,17.45,266400.0,15.5317,15.5584,15.505,15.5406,266400.0
2009-06-08 10:40:00,17.46,17.55,17.45,17.54,563600.0,15.5495,15.6296,15.5406,15.6207,563600.0
2009-06-08 10:45:00,17.55,17.6,17.53,17.55,800800.0,15.6296,15.6742,15.6118,15.6296,800800.0
2009-06-08 10:50:00,17.55,17.58,17.51,17.54,322000.0,15.6296,15.6564,15.594,15.6207,322000.0
2009-06-08 10:55:00,17.53,17.57,17.51,17.51,385200.0,15.6118,15.6475,15.594,15.594,385200.0
2009-06-08 11:00:00,17.51,17.55,17.48,17.51,225200.0,15.594,15.6296,15.5673,15.594,225200.0
2009-06-08 11:05:00,17.51,17.55,17.5,17.54,211200.0,15.594,15.6296,15.5851,15.6207,211200.0
2009-06-08 11:10:00,17.55,17.65,17.54,17.58,651200.0,15.6296,15.7187,15.6207,15.6564,651200.0
2009-06-08 11:15:00,17.58,17.62,17.55,17.6,365600.0,15.6564,15.692,15.6296,15.6742,365600.0
2009-06-08 11:20:00,17.6,17.62,17.52,17.57,403600.0,15.6742,15.692,15.6029,15.6475,403600.0
2009-06-08 11:25:00,17.57,17.58,17.51,17.54,186000.0,15.6475,15.6564,15.594,15.6207,186000.0
2009-06-08 11:30:00,17.54,17.55,17.51,17.53,204800.0,15.6207,15.6296,15.594,15.6118,204800.0
2009-06-08 11:35:00,17.53,17.58,17.53,17.57,147200.0,15.6118,15.6564,15.6118,15.6475,147200.0
2009-06-08 11:40:00,17.58,17.61,17.57,17.59,223600.0,15.6564,15.6831,15.6475,15.6653,223600.0
2009-06-08 11:45:00,17.59,17.6,17.57,17.57,108800.0,15.6653,15.6742,15.6475,15.6475,108800.0
2009-06-08 11:50:00,17.57,17.58,17.54,17.56,92800.0,15.6475,15.6564,15.6207,15.6385,92800.0
2009-06-08 11:55:00,17.56,17.56,17.52,17.54,133200.0,15.6385,15.6385,15.6029,15.6207,133200.0
2009-06-08 12:00:00,17.54,17.55,17.52,17.53,76400.0,15.6207,15.6296,15.6029,15.6118,76400.0
2009-06-08 12:05:00,17.52,17.54,17.47,17.51,268400.0,15.6029,15.6207,15.5584,15.594,268400.0
2009-06-08 12:10:00,17.51,17.52,17.47,17.47,120400.0,15.594,15.6029,15.5584,15.5584,120400.0
2009-06-08 12:15:00,17.47,17.49,17.42,17.49,206800.0,15.5584,15.5762,15.5139,15.5762,206800.0
2009-06-08 12:20:00,17.48,17.5,17.44,17.48,133200.0,15.5673,15.5851,15.5317,15.5673,133200.0
2009-06-08 12:25:00,17.49,17.49,17.46,17.48,256000.0,15.5762,15.5762,15.5495,15.5673,256000.0
2009-06-08 12:30:00,17.48,17.48,17.44,17.44,159200.0,15.5673,15.5673,15.5317,15.5317,159200.0
2009-06-08 12:35:00,17.44,17.49,17.43,17.47,146800.0,15.5317,15.5762,15.5228,15.5584,146800.0
2009-06-08 12:40:00,17.47,17.5,17.47,17.49,111600.0,15.5584,15.5851,15.5584,15.5762,111600.0
2009-06-08 12:45:00,17.49,17.5,17.46,17.47,126400.0,15.5762,15.5851,15.5495,15.5584,126400.0
2009-06-08 12:50:00,17.47,17.5,17.45,17.5,98800.0,15.5584,15.5851,15.5406,15.5851,98800.0
2009-06-08 12:55:00,17.5,17.5,17.49,17.49,47200.0,15.5851,15.5851,15.5762,15.5762,47200.0
2009-06-08 13:00:00,17.49,17.5,17.49,17.49,117200.0,15.5762,15.5851,15.5762,15.5762,117200.0
2009-06-08 13:05:00,17.49,17.5,17.49,17.5,180000.0,15.5762,15.5851,15.5762,15.5851,180000.0
2009-06-08 13:10:00,17.5,17.5,17.49,17.5,175200.0,15.5851,15.5851,15.5762,15.5851,175200.0
2009-06-08 13:15:00,17.5,17.51,17.5,17.5,173600.0,15.5851,15.594,15.5851,15.5851,173600.0
2009-06-08 13:20:00,17.5,17.51,17.5,17.51,117200.0,15.5851,15.594,15.5851,15.594,117200.0
2009-06-08 13:25:00,17.51,17.51,17.5,17.5,136800.0,15.594,15.594,15.5851,15.5851,136800.0
2009-06-08 13:30:00,17.5,17.51,17.49,17.5,132400.0,15.5851,15.594,15.5762,15.5851,132400.0
2009-06-08 13:35:00,17.5,17.5,17.48,17.49,136000.0,15.5851,15.5851,15.5673,15.5762,136000.0
2009-06-08 13:40:00,17.48,17.5,17.48,17.5,76800.0,15.5673,15.5851,15.5673,15.5851,76800.0
2009-06-08 13:45:00,17.5,17.5,17.49,17.49,169200.0,15.5851,15.5851,15.5762,15.5762,169200.0
2009-06-08 13:50:00,17.49,17.5,17.45,17.47,102000.0,15.5762,15.5851,15.5406,15.5584,102000.0
2009-06-08 13:55:00,17.48,17.51,17.48,17.5,168800.0,15.5673,15.594,15.5673,15.5851,168800.0
2009-06-08 14:00:00,17.5,17.5,17.5,17.5,85600.0,15.5851,15.5851,15.5851,15.5851,85600.0
2009-06-08 14:05:00,17.5,17.5,17.46,17.48,122800.0,15.5851,15.5851,15.5495,15.5673,122800.0
2009-06-08 14:10:00,17.49,17.5,17.46,17.46,67200.0,15.5762,15.5851,15.5495,15.5495,67200.0
2009-06-08 14:15:00,17.46,17.49,17.46,17.48,46000.0,15.5495,15.5762,15.5495,15.5673,46000.0
2009-06-08 14:20:00,17.48,17.48,17.45,17.47,101200.0,15.5673,15.5673,15.5406,15.5584,101200.0
2009-06-08 14:25:00,17.47,17.49,17.46,17.48,94000.0,15.5584,15.5762,15.5495,15.5673,94000.0
2009-06-08 14:30:00,17.47,17.5,17.46,17.47,139200.0,15.5584,15.5851,15.5495,15.5584,139200.0
2009-06-08 14:35:00,17.47,17.48,17.46,17.46,166800.0,15.5584,15.5673,15.5495,15.5495,166800.0
2009-06-08 14:40:00,17.46,17.47,17.41,17.41,352800.0,15.5495,15.5584,15.505,15.505,352800.0
2009-06-08 14:45:00,17.41,17.49,17.41,17.48,130800.0,15.505,15.5762,15.505,15.5673,130800.0
2009-06-08 14:50:00,17.48,17.56,17.48,17.53,373200.0,15.5673,15.6385,15.5673,15.6118,373200.0
2009-06-08 14:55:00,17.53,17.56,17.53,17.53,196800.0,15.6118,15.6385,15.6118,15.6118,196800.0
2009-06-08 15:00:00,17.54,17.56,17.5,17.51,150400.0,15.6207,15.6385,15.5851,15.594,150400.0
2009-06-08 15:05:00,17.51,17.51,17.44,17.47,342800.0,15.594,15.594,15.5317,15.5584,342800.0
2009-06-08 15:10:00,17.47,17.48,17.46,17.48,138800.0,15.5584,15.5673,15.5495,15.5673,138800.0
2009-06-08 15:15:00,17.48,17.5,17.43,17.47,345600.0,15.5673,15.5851,15.5228,15.5584,345600.0
2009-06-08 15:20:00,17.47,17.56,17.47,17.5,338400.0,15.5584,15.6385,15.5584,15.5851,338400.0
2009-06-08 15:25:00,17.5,17.52,17.44,17.45,372000.0,15.5851,15.6029,15.5317,15.5406,372000.0
2009-06-08 15:30:00,17.45,17.51,17.45,17.5,522800.0,15.5406,15.594,15.5406,15.5851,522800.0
2009-06-08 15:35:00,17.5,17.55,17.5,17.52,737200.0,15.5851,15.6296,15.5851,15.6029,737200.0
2009-06-08 15:40:00,17.52,17.53,17.38,17.42,641600.0,15.6029,15.6118,15.4782,15.5139,641600.0
2009-06-08 15:45:00,17.42,17.48,17.42,17.46,358400.0,15.5139,15.5673,15.5139,15.5495,358400.0
2009-06-08 15:50:00,17.45,17.47,17.41,17.43,522800.0,15.5406,15.5584,15.505,15.5228,522800.0
2009-06-08 15:55:00,17.43,17.46,17.42,17.45,733600.0,15.5228,15.5495,15.5139,15.5406,733600.0
2009-06-09 09:30:00,17.52,17.53,17.45,17.47,351200.0,15.6029,15.6118,15.5406,15.5584,351200.0
2009-06-09 09:35:00,17.47,17.47,17.29,17.43,548400.0,15.5584,15.5584,15.3981,15.5228,548400.0
2009-06-09 09:40:00,17.42,17.45,17.35,17.41,461600.0,15.5139,15.5406,15.4515,15.505,461600.0
2009-06-09 09:45:00,17.41,17.59,17.41,17.51,508000.0,15.505,15.6653,15.505,15.594,508000.0
2009-06-09 09:50:00,17.51,17.52,17.43,17.47,256000.0,15.594,15.6029,15.5228,15.5584,256000.0
2009-06-09 09:55:00,17.47,17.54,17.46,17.48,291600.0,15.5584,15.6207,15.5495,15.5673,291600.0
2009-06-09 10:00:00,17.48,17.53,17.45,17.47,255600.0,15.5673,15.6118,15.5406,15.5584,255600.0
2009-06-09 10:05:00,17.47,17.5,17.45,17.49,178000.0,15.5584,15.5851,15.5406,15.5762,178000.0
2009-06-09 10:10:00,17.49,17.5,17.46,17.47,170800.0,15.5762,15.5851,15.5495,15.5584,170800.0
2009-06-09 10:15:00,17.47,17.47,17.39,17.44,435200.0,15.5584,15.5584,15.4871,15.5317,435200.0
2009-06-09 10:20:00,17.44,17.44,17.34,17.38,320800.0,15.5317,15.5317,15.4426,15.4782,320800.0
2009-06-09 10:25:00,17.38,17.38,17.3,17.32,664000.0,15.4782,15.4782,15.407,15.4248,664000.0
2009-06-09 10:30:00,17.32,17.37,17.32,17.35,150000.0,15.4248,15.4693,15.4248,15.4515,150000.0
2009-06-09 10:35:00,17.35,17.36,17.33,17.35,168000.0,15.4515,15.4604,15.4337,15.4515,168000.0
2009-06-09 10:40:00,17.35,17.37,17.34,17.37,201600.0,15.4515,15.4693,15.4426,15.4693,201600.0
2009-06-09 10:45:00,17.37,17.37,17.33,17.34,193600.0,15.4693,15.4693,15.4337,15.4426,193600.0
2009-06-09 10:50:00,17.35,17.36,17.31,17.32,202400.0,15.4515,15.4604,15.4159,15.4248,202400.0
2009-06-09 10:55:00,17.32,17.34,17.3,17.31,139200.0,15.4248,15.4426,15.407,15.4159,139200.0
2009-06-09 11:00:00,17.31,17.31,17.28,17.31,198800.0,15.4159,15.4159,15.3892,15.4159,198800.0
2009-06-09 11:05:00,17.31,17.32,17.29,17.31,92000.0,15.4159,15.4248,15.3981,15.4159,92000.0
2009-06-09 11:10:00,17.31,17.31,17.26,17.27,109600.0,15.4159,15.4159,15.3714,15.3803,109600.0
2009-06-09 11:15:00,17.28,17.29,17.25,17.28,138800.0,15.3892,15.3981,15.3625,15.3892,138800.0
2009-06-09 11:20:00,17.28,17.28,17.25,17.25,120800.0,15.3892,15.3892,15.3625,15.3625,120800.0
2009-06-09 11:25:00,17.26,17.26,17.23,17.23,342800.0,15.3714,15.3714,15.3447,15.3447,342800.0
2009-06-09 11:30:00,17.23,17.28,17.23,17.24,158000.0,15.3447,15.3892,15.3447,15.3536,158000.0
2009-06-09 11:35:00,17.24,17.24,17.2,17.21,169200.0,15.3536,15.3536,15.3179,15.3268,169200.0
2009-06-09 11:40:00,17.21,17.21,17.19,17.19,139200.0,15.3268,15.3268,15.309,15.309,139200.0
2009-06-09 11:45:00,17.19,17.19,17.16,17.17,371600.0,15.309,15.309,15.2823,15.2912,371600.0
2009-06-09 11:50:00,17.17,17.18,17.14,17.14,278000.0,15.2912,15.3001,15.2645,15.2645,278000.0
2009-06-09 11:55:00,17.14,17.16,17.13,17.14,577600.0,15.2645,15.2823,15.2556,15.2645,577600.0
2009-06-09 12:00:00,17.14,17.19,17.14,17.16,173200.0,15.2645,15.309,15.2645,15.2823,173200.0
2009-06-09 12:05:00,17.16,17.22,17.16,17.21,335600.0,15.2823,15.3357,15.2823,15.3268,335600.0
2009-06-09 12:10:00,17.21,17.22,17.2,17.21,92000.0,15.3268,15.3357,15.3179,15.3268,92000.0
2009-06-09 12:15:00,17.2,17.23,17.2,17.22,140400.0,15.3179,15.3447,15.3179,15.3357,140400.0
2009-06-09 12:20:00,17.23,17.24,17.22,17.24,214000.0,15.3447,15.3536,15.3357,15.3536,214000.0
2009-06-09 12:25:00,17.24,17.31,17.24,17.31,197600.0,15.3536,15.4159,15.3536,15.4159,197600.0
2009-06-09 12:30:00,17.31,17.33,17.27,17.32,157600.0,15.4159,15.4337,15.3803,15.4248,157600.0
2009-06-09 12:35:00,17.33,17.33,17.26,17.28,164400.0,15.4337,15.4337,15.3714,15.3892,164400.0
2009-06-09 12:40:00,17.28,17.29,17.26,17.26,214400.0,15.3892,15.3981,15.3714,15.3714,214400.0
2009-06-09 12:45:00,17.26,17.29,17.25,17.29,142000.0,15.3714,15.3981,15.3625,15.3981,142000.0
2009-06-09 12:50:00,17.29,17.29,17.25,17.26,140000.0,15.3981,15.3981,15.3625,15.3714,140000.0
2009-06-09 12:55:00,17.27,17.29,17.26,17.27,88000.0,15.3803,15.3981,15.3714,15.3803,88000.0
2009-06-09 13:00:00,17.27,17.32,17.27,17.32,232800.0,15.3803,15.4248,15.3803,15.4248,232800.0
2009-06-09 13:05:00,17.31,17.32,17.29,17.3,235200.0,15.4159,15.4248,15.3981,15.407,235200.0
2009-06-09 13:10:00,17.29,17.29,17.24,17.25,166400.0,15.3981,15.3981,15.3536,15.3625,166400.0
2009-06-09 13:15:00,17.24,17.26,17.14,17.17,546800.0,15.3536,15.3714,15.2645,15.2912,546800.0
2009-06-09 13:20:00,17.17,17.21,17.15,17.21,388800.0,15.2912,15.3268,15.2734,15.3268,388800.0
2009-06-09 13:25:00,17.21,17.24,17.21,17.24,138000.0,15.3268,15.3536,15.3268,15.3536,138000.0
2009-06-09 13:30:00,17.24,17.25,17.21,17.22,100800.0,15.3536,15.3625,15.3268,15.3357,100800.0
2009-06-09 13:35:00,17.23,17.26,17.22,17.26,166000.0,15.3447,15.3714,15.3357,15.3714,166000.0
2009-06-09 13:40:00,17.26,17.27,17.24,17.24,79200.0,15.3714,15.3803,15.3536,15.3536,79200.0
2009-06-09 13:45:00,17.24,17.27,17.24,17.26,120800.0,15.3536,15.3803,15.3536,15.3714,120800.0
2009-06-09 13:50:00,17.26,17.27,17.23,17.26,128000.0,15.3714,15.3803,15.3447,15.3714,128000.0
2009-06-09 13:55:00,17.25,17.31,17.25,17.27,158800.0,15.3625,15.4159,15.3625,15.3803,158800.0
2009-06-09 14:00:00,17.27,17.29,17.25,17.27,169200.0,15.3803,15.3981,15.3625,15.3803,169200.0
2009-06-09 14:05:00,17.27,17.27,17.24,17.26,178400.0,15.3803,15.3803,15.3536,15.3714,178400.0
2009-06-09 14:10:00,17.27,17.28,17.25,17.27,90400.0,15.3803,15.3892,15.3625,15.3803,90400.0
2009-06-09 14:15:00,17.27,17.27,17.25,17.25,134000.0,15.3803,15.3803,15.3625,15.3625,134000.0
2009-06-09 14:20:00,17.25,17.26,17.25,17.25,66000.0,15.3625,15.3714,15.3625,15.3625,66000.0
2009-06-09 14:25:00,17.25,17.25,17.24,17.25,93200.0,15.3625,15.3625,15.3536,15.3625,93200.0
2009-06-09 14:30:00,17.25,17.27,17.21,17.22,310400.0,15.3625,15.3803,15.3268,15.3357,310400.0
2009-06-09 14:35:00,17.22,17.23,17.2,17.21,137200.0,15.3357,15.3447,15.3179,15.3268,137200.0
2009-06-09 14:40:00,17.2,17.22,17.19,17.19,220800.0,15.3179,15.3357,15.309,15.309,220800.0
2009-06-09 14:45:00,17.19,17.22,17.18,17.18,106800.0,15.309,15.3357,15.3001,15.3001,106800.0
2009-06-09 14:50:00,17.18,17.2,17.18,17.18,112800.0,15.3001,15.3179,15.3001,15.3001,112800.0
2009-06-09 14:55:00,17.19,17.19,17.16,17.16,398000.0,15.309,15.309,15.2823,15.2823,398000.0
2009-06-09 15:00:00,17.16,17.19,17.15,17.19,482800.0,15.2823,15.309,15.2734,15.309,482800.0
2009-06-09 15:05:00,17.19,17.22,17.18,17.2,194400.0,15.309,15.3357,15.3001,15.3179,194400.0
2009-06-09 15:10:00,17.19,17.21,17.18,17.2,244800.0,15.309,15.3268,15.3001,15.3179,244800.0
2009-06-09 15:15:00,17.2,17.22,17.19,17.2,230800.0,15.3179,15.3357,15.309,15.3179,230800.0
2009-06-09 15:20:00,17.2,17.2,17.16,17.18,212000.0,15.3179,15.3179,15.2823,15.3001,212000.0
2009-06-09 15:25:00,17.18,17.19,17.16,17.17,130000.0,15.3001,15.309,15.2823,15.2912,130000.0
2009-06-09 15:30:00,17.17,17.18,17.16,17.17,250000.0,15.2912,15.3001,15.2823,15.2912,250000.0
2009-06-09 15:35:00,17.17,17.19,17.16,17.19,334400.0,15.2912,15.309,15.2823,15.309,334400.0
2009-06-09 15:40:00,17.19,17.21,17.15,17.17,450800.0,15.309,15.3268,15.2734,15.2912,450800.0
2009-06-09 15:45:00,17.18,17.18,17.16,17.17,439600.0,15.3001,15.3001,15.2823,15.2912,439600.0
2009-06-09 15:50:00,17.16,17.18,17.14,17.15,647600.0,15.2823,15.3001,15.2645,15.2734,647600.0
2009-06-09 15:55:00,17.15,17.16,17.12,17.16,1469200.0,15.2734,15.2823,15.2467,15.2823,1469200.0
2009-06-10 09:30:00,17.26,17.34,17.16,17.2,555600.0,15.3714,15.4426,15.2823,15.3179,555600.0
2009-06-10 09:35:00,17.19,17.21,17.05,17.09,926800.0,15.309,15.3268,15.1843,15.22,926800.0
2009-06-10 09:40:00,17.09,17.13,17.07,17.09,525600.0,15.22,15.2556,15.2022,15.22,525600.0
2009-06-10 09:45:00,17.08,17.11,17.05,17.05,597600.0,15.2111,15.2378,15.1843,15.1843,597600.0
2009-06-10 09:50:00,17.06,17.16,17.05,17.08,856000.0,15.1933,15.2823,15.1843,15.2111,856000.0
2009-06-10 09:55:00,17.08,17.13,17.05,17.06,562000.0,15.2111,15.2556,15.1843,15.1933,562000.0
2009-06-10 10:00:00,17.06,17.07,17.0,17.01,827200.0,15.1933,15.2022,15.1398,15.1487,827200.0
2009-06-10 10:05:00,17.01,17.18,16.99,17.13,826000.0,15.1487,15.3001,15.1309,15.2556,826000.0
2009-06-10 10:10:00,17.13,17.21,17.1,17.11,462400.0,15.2556,15.3268,15.2289,15.2378,462400.0
2009-06-10 10:15:00,17.11,17.16,17.08,17.15,498000.0,15.2378,15.2823,15.2111,15.2734,498000.0
2009-06-10 10:20:00,17.15,17.22,17.08,17.15,683600.0,15.2734,15.3357,15.2111,15.2734,683600.0
2009-06-10 10:25:00,17.15,17.3,17.13,17.16,1323200.0,15.2734,15.407,15.2556,15.2823,1323200.0
2009-06-10 10:30:00,17.16,17.21,17.09,17.16,839600.0,15.2823,15.3268,15.22,15.2823,839600.0
2009-06-10 10:35:00,17.16,17.18,17.15,17.18,375200.0,15.2823,15.3001,15.2734,15.3001,375200.0
2009-06-10 10:40:00,17.18,17.24,17.16,17.2,404800.0,15.3001,15.3536,15.2823,15.3179,404800.0
2009-06-10 10:45:00,17.2,17.2,17.12,17.12,559600.0,15.3179,15.3179,15.2467,15.2467,559600.0
2009-06-10 10:50:00,17.12,17.15,17.1,17.13,533200.0,15.2467,15.2734,15.2289,15.2556,533200.0
2009-06-10 10:55:00,17.14,17.15,17.11,17.12,408800.0,15.2645,15.2734,15.2378,15.2467,408800.0
2009-06-10 11:00:00,17.13,17.13,17.1,17.12,148400.0,15.2556,15.2556,15.2289,15.2467,148400.0
2009-06-10 11:05:00,17.12,17.13,17.11,17.12,172800.0,15.2467,15.2556,15.2378,15.2467,172800.0
2009-06-10 11:10:00,17.12,17.13,17.1,17.1,332800.0,15.2467,15.2556,15.2289,15.2289,332800.0
2009-06-10 11:15:00,17.1,17.1,17.05,17.1,161200.0,15.2289,15.2289,15.1843,15.2289,161200.0
2009-06-10 11:20:00,17.1,17.1,17.06,17.09,165200.0,15.2289,15.2289,15.1933,15.22,165200.0
2009-06-10 11:25:00,17.08,17.09,17.04,17.04,208400.0,15.2111,15.22,15.1754,15.1754,208400.0
2009-06-10 11:30:00,17.05,17.05,17.01,17.02,303600.0,15.1843,15.1843,15.1487,15.1576,303600.0
2009-06-10 11:35:00,17.02,17.04,17.01,17.01,846000.0,15.1576,15.1754,15.1487,15.1487,846000.0
2009-06-10 11:40:00,17.02,17.04,16.99,17.0,492000.0,15.1576,15.1754,15.1309,15.1398,492000.0
2009-06-10 11:45:00,17.0,17.07,17.0,17.06,240400.0,15.1398,15.2022,15.1398,15.1933,240400.0
2009-06-10 11:50:00,17.07,17.07,17.04,17.07,155200.0,15.2022,15.2022,15.1754,15.2022,155200.0
2009-06-10 11:55:00,17.06,17.08,17.05,17.05,182800.0,15.1933,15.2111,15.1843,15.1843,182800.0
2009-06-10 12:00:00,17.05,17.1,17.02,17.09,349200.0,15.1843,15.2289,15.1576,15.22,349200.0
2009-06-10 12:05:00,17.09,17.13,17.08,17.11,147600.0,15.22,15.2556,15.2111,15.2378,147600.0
2009-06-10 12:10:00,17.12,17.17,17.12,17.16,169200.0,15.2467,15.2912,15.2467,15.2823,169200.0
2009-06-10 12:15:00,17.16,17.19,17.15,17.16,245200.0,15.2823,15.309,15.2734,15.2823,245200.0
2009-06-10 12:20:00,17.16,17.18,17.15,17.16,819600.0,15.2823,15.3001,15.2734,15.2823,819600.0
2009-06-10 12:25:00,17.15,17.17,17.12,17.15,272400.0,15.2734,15.2912,15.2467,15.2734,272400.0
2009-06-10 12:30:00,17.15,17.17,17.14,17.15,133200.0,15.2734,15.2912,15.2645,15.2734,133200.0
2009-06-10 12:35:00,17.15,17.21,17.15,17.21,220400.0,15.2734,15.3268,15.2734,15.3268,220400.0
2009-06-10 12:40:00,17.21,17.21,17.18,17.19,115600.0,15.3268,15.3268,15.3001,15.309,115600.0
2009-06-10 12:45:00,17.19,17.23,17.19,17.23,171200.0,15.309,15.3447,15.309,15.3447,171200.0
2009-06-10 12:50:00,17.23,17.23,17.2,17.2,132800.0,15.3447,15.3447,15.3179,15.3179,132800.0
2009-06-10 12:55:00,17.2,17.22,17.17,17.2,151200.0,15.3179,15.3357,15.2912,15.3179,151200.0
2009-06-10 13:00:00,17.21,17.25,17.2,17.22,430800.0,15.3268,15.3625,15.3179,15.3357,430800.0
2009-06-10 13:05:00,17.22,17.25,17.2,17.21,461200.0,15.3357,15.3625,15.3179,15.3268,461200.0
2009-06-10 13:10:00,17.21,17.23,17.16,17.21,296000.0,15.3268,15.3447,15.2823,15.3268,296000.0
2009-06-10 13:15:00,17.2,17.21,17.17,17.18,185600.0,15.3179,15.3268,15.2912,15.3001,185600.0
2009-06-10 13:20:00,17.18,17.2,17.16,17.18,243600.0,15.3001,15.3179,15.2823,15.3001,243600.0
2009-06-10 13:25:00,17.18,17.2,17.12,17.12,354400.0,15.3001,15.3179,15.2467,15.2467,354400.0
2009-06-10 13:30:00,17.13,17.18,17.13,17.15,173200.0,15.2556,15.3001,15.2556,15.2734,173200.0
2009-06-10 13:35:00,17.16,17.18,17.15,17.16,154800.0,15.2823,15.3001,15.2734,15.2823,154800.0
2009-06-10 13:40:00,17.16,17.21,17.16,17.19,267200.0,15.2823,15.3268,15.2823,15.309,267200.0
2009-06-10 13:45:00,17.18,17.23,17.16,17.16,156000.0,15.3001,15.3447,15.2823,15.2823,156000.0
2009-06-10 13:50:00,17.16,17.22,17.16,17.18,185600.0,15.2823,15.3357,15.2823,15.3001,185600.0
2009-06-10 13:55:00,17.18,17.24,17.18,17.23,281600.0,15.3001,15.3536,15.3001,15.3447,281600.0
2009-06-10 14:00:00,17.23,17.3,17.22,17.28,419600.0,15.3447,15.407,15.3357,15.3892,419600.0
2009-06-10 14:05:00,17.28,17.3,17.25,17.29,263600.0,15.3892,15.407,15.3625,15.3981,263600.0
2009-06-10 14:10:00,17.29,17.34,17.27,17.29,445600.0,15.3981,15.4426,15.3803,15.3981,445600.0
2009-06-10 14:15:00,17.28,17.34,17.28,17.32,196800.0,15.3892,15.4426,15.3892,15.4248,196800.0
2009-06-10 14:20:00,17.33,17.36,17.31,17.34,255200.0,15.4337,15.4604,15.4159,15.4426,255200.0
2009-06-10 14:25:00,17.34,17.4,17.33,17.38,429600.0,15.4426,15.4961,15.4337,15.4782,429600.0
2009-06-10 14:30:00,17.38,17.41,17.35,17.4,266800.0,15.4782,15.505,15.4515,15.4961,266800.0
2009-06-10 14:35:00,17.41,17.48,17.4,17.43,654000.0,15.505,15.5673,15.4961,15.5228,654000.0
2009-06-10 14:40:00,17.43,17.43,17.38,17.4,358400.0,15.5228,15.5228,15.4782,15.4961,358400.0
2009-06-10 14:45:00,17.4,17.44,17.37,17.39,694800.0,15.4961,15.5317,15.4693,15.4871,694800.0
2009-06-10 14:50:00,17.39,17.4,17.35,17.37,326400.0,15.4871,15.4961,15.4515,15.4693,326400.0
2009-06-10 14:55:00,17.36,17.38,17.32,17.36,456000.0,15.4604,15.4782,15.4248,15.4604,456000.0
2009-06-10 15:00:00,17.36,17.36,17.31,17.33,362400.0,15.4604,15.4604,15.4159,15.4337,362400.0
2009-06-10 15:05:00,17.33,17.36,17.3,17.36,371600.0,15.4337,15.4604,15.407,15.4604,371600.0
2009-06-10 15:10:00,17.36,17.41,17.35,17.39,435600.0,15.4604,15.505,15.4515,15.4871,435600.0
2009-06-10 15:15:00,17.39,17.4,17.36,17.36,278000.0,15.4871,15.4961,15.4604,15.4604,278000.0
2009-06-10 15:20:00,17.36,17.37,17.31,17.32,374800.0,15.4604,15.4693,15.4159,15.4248,374800.0
2009-06-10 15:25:00,17.32,17.37,17.28,17.35,822000.0,15.4248,15.4693,15.3892,15.4515,822000.0
2009-06-10 15:30:00,17.35,17.36,17.32,17.34,380400.0,15.4515,15.4604,15.4248,15.4426,380400.0
2009-06-10 15:35:00,17.33,17.36,17.33,17.33,358800.0,15.4337,15.4604,15.4337,15.4337,358800.0
2009-06-10 15:40:00,17.34,17.39,17.3,17.38,504400.0,15.4426,15.4871,15.407,15.4782,504400.0
2009-06-10 15:45:00,17.38,17.39,17.36,17.39,525200.0,15.4782,15.4871,15.4604,15.4871,525200.0
2009-06-10 15:50:00,17.38,17.4,17.36,17.36,957600.0,15.4782,15.4961,15.4604,15.4604,957600.0
2009-06-10 15:55:00,17.36,17.38,17.3,17.32,1345200.0,15.4604,15.4782,15.407,15.4248,1345200.0
2009-06-11 09:30:00,17.34,17.4,17.17,17.18,659600.0,15.4426,15.4961,15.2912,15.3001,659600.0
2009-06-11 09:35:00,17.18,17.18,17.05,17.05,934000.0,15.3001,15.3001,15.1843,15.1843,934000.0
2009-06-11 09:40:00,17.05,17.06,17.01,17.05,1095600.0,15.1843,15.1933,15.1487,15.1843,1095600.0
2009-06-11 09:45:00,17.05,17.08,17.03,17.05,1032000.0,15.1843,15.2111,15.1665,15.1843,1032000.0
2009-06-11 09:50:00,17.05,17.09,17.02,17.07,576800.0,15.1843,15.22,15.1576,15.2022,576800.0
2009-06-11 09:55:00,17.07,17.08,16.99,17.04,574400.0,15.2022,15.2111,15.1309,15.1754,574400.0
2009-06-11 10:00:00,17.04,17.04,16.97,17.0,550800.0,15.1754,15.1754,15.1131,15.1398,550800.0
2009-06-11 10:05:00,17.0,17.0,16.95,16.96,493600.0,15.1398,15.1398,15.0953,15.1042,493600.0
2009-06-11 10:10:00,16.96,16.97,16.95,16.97,489200.0,15.1042,15.1131,15.0953,15.1131,489200.0
2009-06-11 10:15:00,16.96,16.97,16.92,16.94,792400.0,15.1042,15.1131,15.0686,15.0864,792400.0
2009-06-11 10:20:00,16.94,16.94,16.88,16.88,690400.0,15.0864,15.0864,15.033,15.033,690400.0
2009-06-11 10:25:00,16.88,16.96,16.86,16.96,690800.0,15.033,15.1042,15.0151,15.1042,690800.0
2009-06-11 10:30:00,16.96,16.99,16.95,16.97,494000.0,15.1042,15.1309,15.0953,15.1131,494000.0
2009-06-11 10:35:00,16.97,16.98,16.93,16.96,242000.0,15.1131,15.122,15.0775,15.1042,242000.0
2009-06-11 10:40:00,16.96,17.03,16.95,17.0,292400.0,15.1042,15.1665,15.0953,15.1398,292400.0
2009-06-11 10:45:00,17.0,17.02,16.96,17.02,174000.0,15.1398,15.1576,15.1042,15.1576,174000.0
2009-06-11 10:50:00,17.02,17.02,16.96,16.97,177200.0,15.1576,15.1576,15.1042,15.1131,177200.0
2009-06-11 10:55:00,16.98,17.0,16.95,16.96,178000.0,15.122,15.1398,15.0953,15.1042,178000.0
2009-06-11 11:00:00,16.96,16.98,16.95,16.98,196000.0,15.1042,15.122,15.0953,15.122,196000.0
2009-06-11 11:05:00,16.98,17.01,16.97,16.98,206800.0,15.122,15.1487,15.1131,15.122,206800.0
2009-06-11 11:10:00,16.98,17.0,16.96,16.97,225600.0,15.122,15.1398,15.1042,15.1131,225600.0
2009-06-11 11:15:00,16.96,16.98,16.96,16.98,252400.0,15.1042,15.122,15.1042,15.122,252400.0
2009-06-11 11:20:00,16.97,16.98,16.9,16.92,274400.0,15.1131,15.122,15.0508,15.0686,274400.0
2009-06-11 11:25:00,16.92,16.94,16.9,16.91,284000.0,15.0686,15.0864,15.0508,15.0597,284000.0
2009-06-11 11:30:00,16.91,16.92,16.88,16.92,508800.0,15.0597,15.0686,15.033,15.0686,508800.0
2009-06-11 11:35:00,16.91,16.92,16.9,16.9,159200.0,15.0597,15.0686,15.0508,15.0508,159200.0
2009-06-11 11:40:00,16.9,16.93,16.9,16.91,211200.0,15.0508,15.0775,15.0508,15.0597,211200.0
2009-06-11 11:45:00,16.91,16.97,16.91,16.94,257200.0,15.0597,15.1131,15.0597,15.0864,257200.0
2009-06-11 11:50:00,16.93,16.95,16.92,16.92,108000.0,15.0775,15.0953,15.0686,15.0686,108000.0
2009-06-11 11:55:00,16.92,16.93,16.9,16.92,137200.0,15.0686,15.0775,15.0508,15.0686,137200.0
2009-06-11 12:00:00,16.92,16.93,16.9,16.92,243600.0,15.0686,15.0775,15.0508,15.0686,243600.0
2009-06-11 12:05:00,16.92,16.93,16.9,16.91,142000.0,15.0686,15.0775,15.0508,15.0597,142000.0
2009-06-11 12:10:00,16.91,16.92,16.88,16.88,280800.0,15.0597,15.0686,15.033,15.033,280800.0
2009-06-11 12:15:00,16.89,16.91,16.89,16.91,251200.0,15.0419,15.0597,15.0419,15.0597,251200.0
2009-06-11 12:20:00,16.91,16.92,16.89,16.91,109200.0,15.0597,15.0686,15.0419,15.0597,109200.0
2009-06-11 12:25:00,16.9,16.91,16.86,16.87,280400.0,15.0508,15.0597,15.0151,15.024,280400.0
2009-06-11 12:30:00,16.87,16.88,16.85,16.86,275200.0,15.024,15.033,15.0062,15.0151,275200.0
2009-06-11 12:35:00,16.86,16.86,16.84,16.85,356400.0,15.0151,15.0151,14.9973,15.0062,356400.0
2009-06-11 12:40:00,16.85,16.85,16.8,16.82,362000.0,15.0062,15.0062,14.9617,14.9795,362000.0
2009-06-11 12:45:00,16.82,16.83,16.8,16.81,246400.0,14.9795,14.9884,14.9617,14.9706,246400.0
2009-06-11 12:50:00,16.81,16.81,16.76,16.8,384000.0,14.9706,14.9706,14.9261,14.9617,384000.0
2009-06-11 12:55:00,16.8,16.81,16.79,16.81,569600.0,14.9617,14.9706,14.9528,14.9706,569600.0
2009-06-11 13:00:00,16.81,16.87,16.81,16.83,390000.0,14.9706,15.024,14.9706,14.9884,390000.0
2009-06-11 13:05:00,16.83,16.84,16.82,16.82,186400.0,14.9884,14.9973,14.9795,14.9795,186400.0
2009-06-11 13:10:00,16.82,16.84,16.82,16.84,191200.0,14.9795,14.9973,14.9795,14.9973,191200.0
2009-06-11 13:15:00,16.84,16.9,16.84,16.89,254400.0,14.9973,15.0508,14.9973,15.0419,254400.0
2009-06-11 13:20:00,16.89,16.89,16.88,16.88,268400.0,15.0419,15.0419,15.033,15.033,268400.0
2009-06-11 13:25:00,16.88,16.89,16.85,16.89,360000.0,15.033,15.0419,15.0062,15.0419,360000.0
2009-06-11 13:30:00,16.88,16.89,16.81,16.82,336800.0,15.033,15.0419,14.9706,14.9795,336800.0
2009-06-11 13:35:00,16.82,16.83,16.81,16.81,257200.0,14.9795,14.9884,14.9706,14.9706,257200.0
2009-06-11 13:40:00,16.82,16.82,16.78,16.8,392800.0,14.9795,14.9795,14.9439,14.9617,392800.0
2009-06-11 13:45:00,16.8,16.81,16.78,16.79,292800.0,14.9617,14.9706,14.9439,14.9528,292800.0
2009-06-11 13:50:00,16.79,16.8,16.76,16.76,406400.0,14.9528,14.9617,14.9261,14.9261,406400.0
2009-06-11 13:55:00,16.76,16.78,16.76,16.76,338800.0,14.9261,14.9439,14.9261,14.9261,338800.0
2009-06-11 14:00:00,16.76,16.78,16.75,16.76,328800.0,14.9261,14.9439,14.9172,14.9261,328800.0
2009-06-11 14:05:00,16.76,16.77,16.72,16.72,882400.0,14.9261,14.935,14.8905,14.8905,882400.0
2009-06-11 14:10:00,16.72,16.76,16.67,16.68,1239600.0,14.8905,14.9261,14.8459,14.8548,1239600.0
2009-06-11 14:15:00,16.68,16.71,16.67,16.69,574000.0,14.8548,14.8816,14.8459,14.8637,574000.0
2009-06-11 14:20:00,16.68,16.72,16.68,16.7,476800.0,14.8548,14.8905,14.8548,14.8726,476800.0
2009-06-11 14:25:00,16.7,16.75,16.7,16.74,478000.0,14.8726,14.9172,14.8726,14.9083,478000.0
2009-06-11 14:30:00,16.74,16.75,16.72,16.74,379200.0,14.9083,14.9172,14.8905,14.9083,379200.0
2009-06-11 14:35:00,16.74,16.76,16.71,16.75,582000.0,14.9083,14.9261,14.8816,14.9172,582000.0
2009-06-11 14:40:00,16.75,16.79,16.74,16.77,510400.0,14.9172,14.9528,14.9083,14.935,510400.0
2009-06-11 14:45:00,16.77,16.78,16.73,16.75,400400.0,14.935,14.9439,14.8994,14.9172,400400.0
2009-06-11 14:50:00,16.76,16.77,16.72,16.73,466800.0,14.9261,14.935,14.8905,14.8994,466800.0
2009-06-11 14:55:00,16.73,16.75,16.72,16.74,276400.0,14.8994,14.9172,14.8905,14.9083,276400.0
2009-06-11 15:00:00,16.74,16.76,16.71,16.75,411600.0,14.9083,14.9261,14.8816,14.9172,411600.0
2009-06-11 15:05:00,16.74,16.77,16.73,16.74,216400.0,14.9083,14.935,14.8994,14.9083,216400.0
2009-06-11 15:10:00,16.74,16.74,16.73,16.74,352800.0,14.9083,14.9083,14.8994,14.9083,352800.0
2009-06-11 15:15:00,16.73,16.77,16.73,16.76,211200.0,14.8994,14.935,14.8994,14.9261,211200.0
2009-06-11 15:20:00,16.76,16.82,16.76,16.8,610800.0,14.9261,14.9795,14.9261,14.9617,610800.0
2009-06-11 15:25:00,16.8,16.8,16.78,16.78,325200.0,14.9617,14.9617,14.9439,14.9439,325200.0
2009-06-11 15:30:00,16.78,16.78,16.73,16.77,715600.0,14.9439,14.9439,14.8994,14.935,715600.0
2009-06-11 15:35:00,16.76,16.78,16.74,16.78,618800.0,14.9261,14.9439,14.9083,14.9439,618800.0
2009-06-11 15:40:00,16.78,16.82,16.72,16.75,1706800.0,14.9439,14.9795,14.8905,14.9172,1706800.0
2009-06-11 15:45:00,16.75,16.77,16.69,16.73,1357600.0,14.9172,14.935,14.8637,14.8994,1357600.0
2009-06-11 15:50:00,16.73,16.76,16.69,16.73,1275200.0,14.8994,14.9261,14.8637,14.8994,1275200.0
2009-06-11 15:55:00,16.73,16.81,16.68,16.69,3446400.0,14.8994,14.9706,14.8548,14.8637,3446400.0
2009-06-12 09:30:00,16.72,16.8,16.65,16.72,587200.0,14.8905,14.9617,14.8281,14.8905,587200.0
2009-06-12 09:35:00,16.72,16.75,16.7,16.7,442000.0,14.8905,14.9172,14.8726,14.8726,442000.0
2009-06-12 09:40:00,16.7,16.73,16.7,16.73,414400.0,14.8726,14.8994,14.8726,14.8994,414400.0
2009-06-12 09:45:00,16.72,16.73,16.66,16.67,472000.0,14.8905,14.8994,14.837,14.8459,472000.0
2009-06-12 09:50:00,16.67,16.7,16.63,16.64,538800.0,14.8459,14.8726,14.8103,14.8192,538800.0
2009-06-12 09:55:00,16.63,16.67,16.63,16.66,419200.0,14.8103,14.8459,14.8103,14.837,419200.0
2009-06-12 10:00:00,16.66,16.66,16.56,16.57,536400.0,14.837,14.837,14.748,14.7569,536400.0
2009-06-12 10:05:00,16.56,16.57,16.43,16.46,956800.0,14.748,14.7569,14.6322,14.6589,956800.0
2009-06-12 10:10:00,16.45,16.45,16.4,16.41,580000.0,14.65,14.65,14.6055,14.6144,580000.0
2009-06-12 10:15:00,16.41,16.41,16.35,16.38,986400.0,14.6144,14.6144,14.5609,14.5877,986400.0
2009-06-12 10:20:00,16.38,16.47,16.37,16.47,768000.0,14.5877,14.6678,14.5788,14.6678,768000.0
2009-06-12 10:25:00,16.46,16.46,16.41,16.43,293600.0,14.6589,14.6589,14.6144,14.6322,293600.0
2009-06-12 10:30:00,16.43,16.46,16.43,16.44,238800.0,14.6322,14.6589,14.6322,14.6411,238800.0
2009-06-12 10:35:00,16.44,16.45,16.39,16.45,363600.0,14.6411,14.65,14.5966,14.65,363600.0
2009-06-12 10:40:00,16.45,16.5,16.43,16.47,488400.0,14.65,14.6945,14.6322,14.6678,488400.0
2009-06-12 10:45:00,16.47,16.47,16.45,16.45,169600.0,14.6678,14.6678,14.65,14.65,169600.0
2009-06-12 10:50:00,16.45,16.46,16.43,16.44,249600.0,14.65,14.6589,14.6322,14.6411,249600.0
2009-06-12 10:55:00,16.44,16.45,16.39,16.4,334800.0,14.6411,14.65,14.5966,14.6055,334800.0
2009-06-12 11:00:00,16.41,16.43,16.39,16.4,194400.0,14.6144,14.6322,14.5966,14.6055,194400.0
2009-06-12 11:05:00,16.4,16.46,16.39,16.43,213200.0,14.6055,14.6589,14.5966,14.6322,213200.0
2009-06-12 11:10:00,16.43,16.44,16.41,16.43,124000.0,14.6322,14.6411,14.6144,14.6322,124000.0
2009-06-12 11:15:00,16.43,16.46,16.43,16.43,102800.0,14.6322,14.6589,14.6322,14.6322,102800.0
2009-06-12 11:20:00,16.43,16.43,16.41,16.41,92400.0,14.6322,14.6322,14.6144,14.6144,92400.0
2009-06-12 11:25:00,16.41,16.43,16.4,16.41,110800.0,14.6144,14.6322,14.6055,14.6144,110800.0
2009-06-12 11:30:00,16.41,16.43,16.4,16.41,93200.0,14.6144,14.6322,14.6055,14.6144,93200.0
2009-06-12 11:35:00,16.41,16.43,16.39,16.41,104800.0,14.6144,14.6322,14.5966,14.6144,104800.0
2009-06-12 11:40:00,16.41,16.41,16.4,16.4,57600.0,14.6144,14.6144,14.6055,14.6055,57600.0
2009-06-12 11:45:00,16.41,16.41,16.39,16.4,75200.0,14.6144,14.6144,14.5966,14.6055,75200.0
2009-06-12 11:50:00,16.4,16.4,16.38,16.39,123200.0,14.6055,14.6055,14.5877,14.5966,123200.0
2009-06-12 11:55:00,16.39,16.4,16.3,16.3,666000.0,14.5966,14.6055,14.5164,14.5164,666000.0
2009-06-12 12:00:00,16.3,16.33,16.3,16.31,351200.0,14.5164,14.5431,14.5164,14.5253,351200.0
2009-06-12 12:05:00,16.31,16.31,16.28,16.29,324000.0,14.5253,14.5253,14.4986,14.5075,324000.0
2009-06-12 12:10:00,16.29,16.33,16.29,16.32,225200.0,14.5075,14.5431,14.5075,14.5342,225200.0
2009-06-12 12:15:00,16.32,16.33,16.29,16.29,198400.0,14.5342,14.5431,14.5075,14.5075,198400.0
2009-06-12 12:20:00,16.29,16.31,16.29,16.3,136400.0,14.5075,14.5253,14.5075,14.5164,136400.0
2009-06-12 12:25:00,16.3,16.33,16.3,16.32,132800.0,14.5164,14.5431,14.5164,14.5342,132800.0
2009-06-12 12:30:00,16.32,16.38,16.29,16.31,202400.0,14.5342,14.5877,14.5075,14.5253,202400.0
2009-06-12 12:35:00,16.3,16.31,16.27,16.29,368800.0,14.5164,14.5253,14.4897,14.5075,368800.0
2009-06-12 12:40:00,16.29,16.31,16.28,16.31,145200.0,14.5075,14.5253,14.4986,14.5253,145200.0
2009-06-12 12:45:00,16.31,16.32,16.29,16.31,117600.0,14.5253,14.5342,14.5075,14.5253,117600.0
2009-06-12 12:50:00,16.31,16.31,16.28,16.29,115600.0,14.5253,14.5253,14.4986,14.5075,115600.0
2009-06-12 12:55:00,16.29,16.32,16.29,16.3,220000.0,14.5075,14.5342,14.5075,14.5164,220000.0
2009-06-12 13:00:00,16.3,16.3,16.27,16.27,332000.0,14.5164,14.5164,14.4897,14.4897,332000.0
2009-06-12 13:05:00,16.27,16.27,16.23,16.25,726800.0,14.4897,14.4897,14.4541,14.4719,726800.0
2009-06-12 13:10:00,16.25,16.27,16.22,16.23,278800.0,14.4719,14.4897,14.4452,14.4541,278800.0
2009-06-12 13:15:00,16.23,16.24,16.19,16.19,448000.0,14.4541,14.463,14.4185,14.4185,448000.0
2009-06-12 13:20:00,16.19,16.21,16.16,16.2,378400.0,14.4185,14.4363,14.3917,14.4274,378400.0
2009-06-12 13:25:00,16.2,16.22,16.17,16.18,324000.0,14.4274,14.4452,14.4006,14.4095,324000.0
2009-06-12 13:30:00,16.18,16.2,16.17,16.18,255200.0,14.4095,14.4274,14.4006,14.4095,255200.0
2009-06-12 13:35:00,16.19,16.23,16.18,16.23,258000.0,14.4185,14.4541,14.4095,14.4541,258000.0
2009-06-12 13:40:00,16.23,16.23,16.2,16.22,289600.0,14.4541,14.4541,14.4274,14.4452,289600.0
2009-06-12 13:45:00,16.22,16.22,16.2,16.2,134800.0,14.4452,14.4452,14.4274,14.4274,134800.0
2009-06-12 13:50:00,16.2,16.21,16.17,16.18,288800.0,14.4274,14.4363,14.4006,14.4095,288800.0
2009-06-12 13:55:00,16.18,16.18,16.15,16.18,176400.0,14.4095,14.4095,14.3828,14.4095,176400.0
2009-06-12 14:00:00,16.18,16.2,16.16,16.19,167200.0,14.4095,14.4274,14.3917,14.4185,167200.0
2009-06-12 14:05:00,16.19,16.19,16.15,16.16,284400.0,14.4185,14.4185,14.3828,14.3917,284400.0
2009-06-12 14:10:00,16.15,16.16,16.14,16.15,235200.0,14.3828,14.3917,14.3739,14.3828,235200.0
2009-06-12 14:15:00,16.15,16.15,16.12,16.13,388800.0,14.3828,14.3828,14.3561,14.365,388800.0
2009-06-12 14:20:00,16.13,16.15,16.1,16.1,347200.0,14.365,14.3828,14.3383,14.3383,347200.0
2009-06-12 14:25:00,16.1,16.14,16.09,16.11,360000.0,14.3383,14.3739,14.3294,14.3472,360000.0
2009-06-12 14:30:00,16.11,16.13,16.11,16.13,315600.0,14.3472,14.365,14.3472,14.365,315600.0
2009-06-12 14:35:00,16.13,16.13,16.1,16.12,274800.0,14.365,14.365,14.3383,14.3561,274800.0
2009-06-12 14:40:00,16.12,16.21,16.12,16.2,590400.0,14.3561,14.4363,14.3561,14.4274,590400.0
2009-06-12 14:45:00,16.2,16.24,16.2,16.24,390000.0,14.4274,14.463,14.4274,14.463,390000.0
2009-06-12 14:50:00,16.24,16.26,16.22,16.22,484000.0,14.463,14.4808,14.4452,14.4452,484000.0
2009-06-12 14:55:00,16.22,16.23,16.13,16.13,406400.0,14.4452,14.4541,14.365,14.365,406400.0
2009-06-12 15:00:00,16.13,16.15,16.12,16.15,472800.0,14.365,14.3828,14.3561,14.3828,472800.0
2009-06-12 15:05:00,16.14,16.18,16.14,16.17,333600.0,14.3739,14.4095,14.3739,14.4006,333600.0
2009-06-12 15:10:00,16.17,16.21,16.17,16.2,269600.0,14.4006,14.4363,14.4006,14.4274,269600.0
2009-06-12 15:15:00,16.2,16.23,16.19,16.21,295600.0,14.4274,14.4541,14.4185,14.4363,295600.0
2009-06-12 15:20:00,16.21,16.22,16.16,16.18,400000.0,14.4363,14.4452,14.3917,14.4095,400000.0
2009-06-12 15:25:00,16.18,16.22,16.18,16.22,240400.0,14.4095,14.4452,14.4095,14.4452,240400.0
2009-06-12 15:30:00,16.22,16.22,16.18,16.22,339200.0,14.4452,14.4452,14.4095,14.4452,339200.0
2009-06-12 15:35:00,16.22,16.22,16.18,16.19,358800.0,14.4452,14.4452,14.4095,14.4185,358800.0
2009-06-12 15:40:00,16.19,16.2,16.11,16.13,1053200.0,14.4185,14.4274,14.3472,14.365,1053200.0
2009-06-12 15:45:00,16.13,16.13,16.08,16.13,864000.0,14.365,14.365,14.3205,14.365,864000.0
2009-06-12 15:50:00,16.13,16.15,16.09,16.11,1118400.0,14.365,14.3828,14.3294,14.3472,1118400.0
2009-06-12 15:55:00,16.11,16.15,16.09,16.12,1847200.0,14.3472,14.3828,14.3294,14.3561,1847200.0
2009-06-15 09:30:00,15.99,15.99,15.77,15.94,1145600.0,14.2403,14.2403,14.0444,14.1958,1145600.0
2009-06-15 09:35:00,15.94,16.04,15.9,16.03,687600.0,14.1958,14.2849,14.1602,14.276,687600.0
2009-06-15 09:40:00,16.03,16.17,16.02,16.14,1030000.0,14.276,14.4006,14.2671,14.3739,1030000.0
2009-06-15 09:45:00,16.14,16.21,16.13,16.17,788400.0,14.3739,14.4363,14.365,14.4006,788400.0
2009-06-15 09:50:00,16.17,16.35,16.16,16.33,1104000.0,14.4006,14.5609,14.3917,14.5431,1104000.0
2009-06-15 09:55:00,16.34,16.4,16.28,16.37,839600.0,14.552,14.6055,14.4986,14.5788,839600.0
2009-06-15 10:00:00,16.37,16.47,16.35,16.35,1252000.0,14.5788,14.6678,14.5609,14.5609,1252000.0
2009-06-15 10:05:00,16.36,16.4,16.34,16.35,804800.0,14.5699,14.6055,14.552,14.5609,804800.0
2009-06-15 10:10:00,16.35,16.38,16.25,16.28,813200.0,14.5609,14.5877,14.4719,14.4986,813200.0
2009-06-15 10:15:00,16.27,16.32,16.25,16.28,368400.0,14.4897,14.5342,14.4719,14.4986,368400.0
2009-06-15 10:20:00,16.27,16.3,16.25,16.26,274400.0,14.4897,14.5164,14.4719,14.4808,274400.0
2009-06-15 10:25:00,16.26,16.28,16.22,16.25,438400.0,14.4808,14.4986,14.4452,14.4719,438400.0
2009-06-15 10:30:00,16.24,16.27,16.22,16.23,317200.0,14.463,14.4897,14.4452,14.4541,317200.0
2009-06-15 10:35:00,16.23,16.33,16.23,16.27,454000.0,14.4541,14.5431,14.4541,14.4897,454000.0
2009-06-15 10:40:00,16.28,16.32,16.22,16.23,572400.0,14.4986,14.5342,14.4452,14.4541,572400.0
2009-06-15 10:45:00,16.23,16.3,16.22,16.3,234400.0,14.4541,14.5164,14.4452,14.5164,234400.0
2009-06-15 10:50:00,16.3,16.31,16.27,16.31,207200.0,14.5164,14.5253,14.4897,14.5253,207200.0
2009-06-15 10:55:00,16.3,16.31,16.22,16.24,217600.0,14.5164,14.5253,14.4452,14.463,217600.0
2009-06-15 11:00:00,16.23,16.28,16.19,16.26,285200.0,14.4541,14.4986,14.4185,14.4808,285200.0
2009-06-15 11:05:00,16.27,16.27,16.24,16.25,241600.0,14.4897,14.4897,14.463,14.4719,241600.0
2009-06-15 11:10:00,16.25,16.27,16.21,16.24,200800.0,14.4719,14.4897,14.4363,14.463,200800.0
2009-06-15 11:15:00,16.24,16.24,16.14,16.15,490800.0,14.463,14.463,14.3739,14.3828,490800.0
2009-06-15 11:20:00,16.15,16.23,16.15,16.18,143200.0,14.3828,14.4541,14.3828,14.4095,143200.0
2009-06-15 11:25:00,16.18,16.21,16.14,16.21,163200.0,14.4095,14.4363,14.3739,14.4363,163200.0
2009-06-15 11:30:00,16.21,16.24,16.2,16.21,152800.0,14.4363,14.463,14.4274,14.4363,152800.0
2009-06-15 11:35:00,16.21,16.24,16.2,16.22,194000.0,14.4363,14.463,14.4274,14.4452,194000.0
2009-06-15 11:40:00,16.23,16.24,16.22,16.24,130400.0,14.4541,14.463,14.4452,14.463,130400.0
2009-06-15 11:45:00,16.23,16.25,16.22,16.22,142400.0,14.4541,14.4719,14.4452,14.4452,142400.0
2009-06-15 11:50:00,16.22,16.22,16.18,16.21,102800.0,14.4452,14.4452,14.4095,14.4363,102800.0
2009-06-15 11:55:00,16.21,16.22,16.17,16.19,104800.0,14.4363,14.4452,14.4006,14.4185,104800.0
2009-06-15 12:00:00,16.19,16.21,16.18,16.2,98400.0,14.4185,14.4363,14.4095,14.4274,98400.0
2009-06-15 12:05:00,16.2,16.22,16.19,16.21,104400.0,14.4274,14.4452,14.4185,14.4363,104400.0
2009-06-15 12:10:00,16.21,16.21,16.18,16.18,136400.0,14.4363,14.4363,14.4095,14.4095,136400.0
2009-06-15 12:15:00,16.18,16.18,16.15,16.17,102400.0,14.4095,14.4095,14.3828,14.4006,102400.0
2009-06-15 12:20:00,16.17,16.19,16.15,16.17,135200.0,14.4006,14.4185,14.3828,14.4006,135200.0
2009-06-15 12:25:00,16.17,16.18,16.13,16.14,179600.0,14.4006,14.4095,14.365,14.3739,179600.0
2009-06-15 12:30:00,16.14,16.15,16.13,16.13,207200.0,14.3739,14.3828,14.365,14.365,207200.0
2009-06-15 12:35:00,16.13,16.15,16.12,16.12,160800.0,14.365,14.3828,14.3561,14.3561,160800.0
2009-06-15 12:40:00,16.13,16.16,16.12,16.16,129600.0,14.365,14.3917,14.3561,14.3917,129600.0
2009-06-15 12:45:00,16.16,16.21,16.14,16.2,251200.0,14.3917,14.4363,14.3739,14.4274,251200.0
2009-06-15 12:50:00,16.2,16.21,16.16,16.2,212400.0,14.4274,14.4363,14.3917,14.4274,212400.0
2009-06-15 12:55:00,16.2,16.23,16.18,16.23,255600.0,14.4274,14.4541,14.4095,14.4541,255600.0
2009-06-15 13:00:00,16.22,16.24,16.2,16.22,185600.0,14.4452,14.463,14.4274,14.4452,185600.0
2009-06-15 13:05:00,16.22,16.25,16.22,16.25,123600.0,14.4452,14.4719,14.4452,14.4719,123600.0
2009-06-15 13:10:00,16.25,16.26,16.23,16.23,122000.0,14.4719,14.4808,14.4541,14.4541,122000.0
2009-06-15 13:15:00,16.23,16.25,16.21,16.23,141600.0,14.4541,14.4719,14.4363,14.4541,141600.0
2009-06-15 13:20:00,16.23,16.23,16.19,16.19,143200.0,14.4541,14.4541,14.4185,14.4185,143200.0
2009-06-15 13:25:00,16.2,16.22,16.19,16.22,49200.0,14.4274,14.4452,14.4185,14.4452,49200.0
2009-06-15 13:30:00,16.22,16.24,16.22,16.22,126800.0,14.4452,14.463,14.4452,14.4452,126800.0
2009-06-15 13:35:00,16.22,16.22,16.2,16.21,76000.0,14.4452,14.4452,14.4274,14.4363,76000.0
2009-06-15 13:40:00,16.21,16.22,16.21,16.22,62000.0,14.4363,14.4452,14.4363,14.4452,62000.0
2009-06-15 13:45:00,16.22,16.22,16.19,16.21,108000.0,14.4452,14.4452,14.4185,14.4363,108000.0
2009-06-15 13:50:00,16.21,16.21,16.19,16.2,41600.0,14.4363,14.4363,14.4185,14.4274,41600.0
2009-06-15 13:55:00,16.2,16.21,16.19,16.2,59200.0,14.4274,14.4363,14.4185,14.4274,59200.0
2009-06-15 14:00:00,16.2,16.21,16.19,16.21,63600.0,14.4274,14.4363,14.4185,14.4363,63600.0
2009-06-15 14:05:00,16.2,16.2,16.18,16.19,100000.0,14.4274,14.4274,14.4095,14.4185,100000.0
2009-06-15 14:10:00,16.19,16.19,16.17,16.18,220000.0,14.4185,14.4185,14.4006,14.4095,220000.0
2009-06-15 14:15:00,16.18,16.21,16.18,16.2,144000.0,14.4095,14.4363,14.4095,14.4274,144000.0
2009-06-15 14:20:00,16.2,16.23,16.19,16.19,142800.0,14.4274,14.4541,14.4185,14.4185,142800.0
2009-06-15 14:25:00,16.19,16.23,16.19,16.22,198400.0,14.4185,14.4541,14.4185,14.4452,198400.0
2009-06-15 14:30:00,16.22,16.24,16.21,16.23,201200.0,14.4452,14.463,14.4363,14.4541,201200.0
2009-06-15 14:35:00,16.23,16.25,16.22,16.24,115600.0,14.4541,14.4719,14.4452,14.463,115600.0
2009-06-15 14:40:00,16.24,16.25,16.2,16.21,273200.0,14.463,14.4719,14.4274,14.4363,273200.0
2009-06-15 14:45:00,16.21,16.24,16.2,16.22,106000.0,14.4363,14.463,14.4274,14.4452,106000.0
2009-06-15 14:50:00,16.23,16.24,16.2,16.22,139200.0,14.4541,14.463,14.4274,14.4452,139200.0
2009-06-15 14:55:00,16.22,16.24,16.21,16.24,160800.0,14.4452,14.463,14.4363,14.463,160800.0
2009-06-15 15:00:00,16.24,16.24,16.19,16.21,179200.0,14.463,14.463,14.4185,14.4363,179200.0
2009-06-15 15:05:00,16.21,16.23,16.19,16.23,109600.0,14.4363,14.4541,14.4185,14.4541,109600.0
2009-06-15 15:10:00,16.23,16.26,16.23,16.24,288000.0,14.4541,14.4808,14.4541,14.463,288000.0
2009-06-15 15:15:00,16.24,16.25,16.22,16.23,150400.0,14.463,14.4719,14.4452,14.4541,150400.0
2009-06-15 15:20:00,16.23,16.23,16.18,16.21,322400.0,14.4541,14.4541,14.4095,14.4363,322400.0
2009-06-15 15:25:00,16.21,16.23,16.21,16.21,183600.0,14.4363,14.4541,14.4363,14.4363,183600.0
2009-06-15 15:30:00,16.21,16.23,16.21,16.21,202000.0,14.4363,14.4541,14.4363,14.4363,202000.0
2009-06-15 15:35:00,16.21,16.25,16.21,16.23,249600.0,14.4363,14.4719,14.4363,14.4541,249600.0
2009-06-15 15:40:00,16.23,16.25,16.21,16.22,564800.0,14.4541,14.4719,14.4363,14.4452,564800.0
2009-06-15 15:45:00,16.22,16.25,16.21,16.21,360800.0,14.4452,14.4719,14.4363,14.4363,360800.0
2009-06-15 15:50:00,16.21,16.23,16.18,16.2,543600.0,14.4363,14.4541,14.4095,14.4274,543600.0
2009-06-15 15:55:00,16.2,16.2,16.1,16.11,1370800.0,14.4274,14.4274,14.3383,14.3472,1370800.0
2009-06-16 09:30:00,16.28,16.28,16.15,16.2,498000.0,14.4986,14.4986,14.3828,14.4274,498000.0
2009-06-16 09:35:00,16.2,16.23,16.11,16.11,585200.0,14.4274,14.4541,14.3472,14.3472,585200.0
2009-06-16 09:40:00,16.11,16.12,16.07,16.1,312800.0,14.3472,14.3561,14.3116,14.3383,312800.0
2009-06-16 09:45:00,16.1,16.14,16.05,16.13,404000.0,14.3383,14.3739,14.2938,14.365,404000.0
2009-06-16 09:50:00,16.13,16.19,16.07,16.09,288800.0,14.365,14.4185,14.3116,14.3294,288800.0
2009-06-16 09:55:00,16.09,16.12,16.08,16.11,188800.0,14.3294,14.3561,14.3205,14.3472,188800.0
2009-06-16 10:00:00,16.1,16.12,16.09,16.09,172400.0,14.3383,14.3561,14.3294,14.3294,172400.0
2009-06-16 10:05:00,16.08,16.09,15.95,15.97,642800.0,14.3205,14.3294,14.2047,14.2225,642800.0
2009-06-16 10:10:00,15.97,15.99,15.84,15.86,807200.0,14.2225,14.2403,14.1068,14.1246,807200.0
2009-06-16 10:15:00,15.86,15.88,15.84,15.86,569200.0,14.1246,14.1424,14.1068,14.1246,569200.0
2009-06-16 10:20:00,15.87,15.88,15.85,15.86,402800.0,14.1335,14.1424,14.1157,14.1246,402800.0
2009-06-16 10:25:00,15.86,15.87,15.82,15.84,444400.0,14.1246,14.1335,14.0889,14.1068,444400.0
2009-06-16 10:30:00,15.84,15.92,15.84,15.92,356800.0,14.1068,14.178,14.1068,14.178,356800.0
2009-06-16 10:35:00,15.92,15.95,15.9,15.93,241200.0,14.178,14.2047,14.1602,14.1869,241200.0
2009-06-16 10:40:00,15.93,15.98,15.9,15.97,323200.0,14.1869,14.2314,14.1602,14.2225,323200.0
2009-06-16 10:45:00,15.97,15.99,15.95,15.98,268800.0,14.2225,14.2403,14.2047,14.2314,268800.0
2009-06-16 10:50:00,15.98,16.05,15.97,15.99,364400.0,14.2314,14.2938,14.2225,14.2403,364400.0
2009-06-16 10:55:00,15.99,16.01,15.97,16.0,115600.0,14.2403,14.2581,14.2225,14.2492,115600.0
2009-06-16 11:00:00,16.0,16.04,16.0,16.04,186000.0,14.2492,14.2849,14.2492,14.2849,186000.0
2009-06-16 11:05:00,16.04,16.04,15.99,16.02,156800.0,14.2849,14.2849,14.2403,14.2671,156800.0
2009-06-16 11:10:00,16.02,16.02,15.98,15.98,103200.0,14.2671,14.2671,14.2314,14.2314,103200.0
2009-06-16 11:15:00,15.98,16.02,15.98,16.0,146400.0,14.2314,14.2671,14.2314,14.2492,146400.0
2009-06-16 11:20:00,16.01,16.01,15.99,15.99,196000.0,14.2581,14.2581,14.2403,14.2403,196000.0
2009-06-16 11:25:00,15.99,16.0,15.97,16.0,183200.0,14.2403,14.2492,14.2225,14.2492,183200.0
2009-06-16 11:30:00,16.0,16.0,15.97,15.99,107600.0,14.2492,14.2492,14.2225,14.2403,107600.0
2009-06-16 11:35:00,15.99,16.0,15.99,15.99,119200.0,14.2403,14.2492,14.2403,14.2403,119200.0
2009-06-16 11:40:00,15.99,16.0,15.98,15.98,204400.0,14.2403,14.2492,14.2314,14.2314,204400.0
2009-06-16 11:45:00,15.98,15.98,15.96,15.97,234400.0,14.2314,14.2314,14.2136,14.2225,234400.0
2009-06-16 11:50:00,15.96,15.99,15.95,15.95,201600.0,14.2136,14.2403,14.2047,14.2047,201600.0
2009-06-16 11:55:00,15.95,15.96,15.94,15.95,107600.0,14.2047,14.2136,14.1958,14.2047,107600.0
2009-06-16 12:00:00,15.94,15.95,15.92,15.92,229200.0,14.1958,14.2047,14.178,14.178,229200.0
2009-06-16 12:05:00,15.92,15.95,15.9,15.94,168800.0,14.178,14.2047,14.1602,14.1958,168800.0
2009-06-16 12:10:00,15.93,15.94,15.92,15.92,108400.0,14.1869,14.1958,14.178,14.178,108400.0
2009-06-16 12:15:00,15.92,15.93,15.91,15.92,100000.0,14.178,14.1869,14.1691,14.178,100000.0
2009-06-16 12:20:00,15.93,15.95,15.92,15.94,192000.0,14.1869,14.2047,14.178,14.1958,192000.0
2009-06-16 12:25:00,15.94,15.98,15.94,15.96,114000.0,14.1958,14.2314,14.1958,14.2136,114000.0
2009-06-16 12:30:00,15.96,15.96,15.91,15.93,152000.0,14.2136,14.2136,14.1691,14.1869,152000.0
2009-06-16 12:35:00,15.93,15.94,15.92,15.92,76000.0,14.1869,14.1958,14.178,14.178,76000.0
2009-06-16 12:40:00,15.93,15.95,15.92,15.95,150800.0,14.1869,14.2047,14.178,14.2047,150800.0
2009-06-16 12:45:00,15.95,15.95,15.9,15.91,226000.0,14.2047,14.2047,14.1602,14.1691,226000.0
2009-06-16 12:50:00,15.91,15.92,15.9,15.91,146400.0,14.1691,14.178,14.1602,14.1691,146400.0
2009-06-16 12:55:00,15.9,15.9,15.88,15.89,139200.0,14.1602,14.1602,14.1424,14.1513,139200.0
2009-06-16 13:00:00,15.89,15.89,15.83,15.86,3293200.0,14.1513,14.1513,14.0978,14.1246,3293200.0
2009-06-16 13:05:00,15.86,15.88,15.85,15.87,476000.0,14.1246,14.1424,14.1157,14.1335,476000.0
2009-06-16 13:10:00,15.87,15.88,15.81,15.81,303600.0,14.1335,14.1424,14.08,14.08,303600.0
2009-06-16 13:15:00,15.81,15.82,15.77,15.79,298400.0,14.08,14.0889,14.0444,14.0622,298400.0
2009-06-16 13:20:00,15.78,15.81,15.77,15.8,429200.0,14.0533,14.08,14.0444,14.0711,429200.0
2009-06-16 13:25:00,15.8,15.81,15.74,15.77,690000.0,14.0711,14.08,14.0177,14.0444,690000.0
2009-06-16 13:30:00,15.77,15.77,15.74,15.74,333200.0,14.0444,14.0444,14.0177,14.0177,333200.0
2009-06-16 13:35:00,15.74,15.75,15.73,15.73,232800.0,14.0177,14.0266,14.0088,14.0088,232800.0
2009-06-16 13:40:00,15.73,15.74,15.66,15.7,1405600.0,14.0088,14.0177,13.9464,13.9821,1405600.0
2009-06-16 13:45:00,15.7,15.7,15.53,15.64,2000400.0,13.9821,13.9821,13.8307,13.9286,2000400.0
2009-06-16 13:50:00,15.64,15.67,15.62,15.66,497600.0,13.9286,13.9554,13.9108,13.9464,497600.0
2009-06-16 13:55:00,15.65,15.74,15.65,15.72,440000.0,13.9375,14.0177,13.9375,13.9999,440000.0
2009-06-16 14:00:00,15.72,15.75,15.71,15.72,641200.0,13.9999,14.0266,13.991,13.9999,641200.0
2009-06-16 14:05:00,15.71,15.76,15.71,15.73,394000.0,13.991,14.0355,13.991,14.0088,394000.0
2009-06-16 14:10:00,15.73,15.77,15.71,15.76,228000.0,14.0088,14.0444,13.991,14.0355,228000.0
2009-06-16 14:15:00,15.76,15.76,15.72,15.72,193600.0,14.0355,14.0355,13.9999,13.9999,193600.0
2009-06-16 14:20:00,15.71,15.72,15.65,15.66,335200.0,13.991,13.9999,13.9375,13.9464,335200.0
2009-06-16 14:25:00,15.67,15.69,15.67,15.68,156000.0,13.9554,13.9732,13.9554,13.9643,156000.0
2009-06-16 14:30:00,15.68,15.72,15.64,15.66,228800.0,13.9643,13.9999,13.9286,13.9464,228800.0
2009-06-16 14:35:00,15.67,15.74,15.66,15.72,185600.0,13.9554,14.0177,13.9464,13.9999,185600.0
2009-06-16 14:40:00,15.72,15.72,15.67,15.7,142000.0,13.9999,13.9999,13.9554,13.9821,142000.0
2009-06-16 14:45:00,15.7,15.71,15.68,15.68,79200.0,13.9821,13.991,13.9643,13.9643,79200.0
2009-06-16 14:50:00,15.68,15.71,15.68,15.69,120800.0,13.9643,13.991,13.9643,13.9732,120800.0
2009-06-16 14:55:00,15.69,15.72,15.69,15.72,133200.0,13.9732,13.9999,13.9732,13.9999,133200.0
2009-06-16 15:00:00,15.72,15.74,15.69,15.7,103600.0,13.9999,14.0177,13.9732,13.9821,103600.0
2009-06-16 15:05:00,15.69,15.73,15.69,15.72,210000.0,13.9732,14.0088,13.9732,13.9999,210000.0
2009-06-16 15:10:00,15.72,15.73,15.69,15.69,248800.0,13.9999,14.0088,13.9732,13.9732,248800.0
2009-06-16 15:15:00,15.7,15.76,15.68,15.76,349200.0,13.9821,14.0355,13.9643,14.0355,349200.0
2009-06-16 15:20:00,15.75,15.76,15.72,15.73,108000.0,14.0266,14.0355,13.9999,14.0088,108000.0
2009-06-16 15:25:00,15.72,15.73,15.69,15.73,344000.0,13.9999,14.0088,13.9732,14.0088,344000.0
2009-06-16 15:30:00,15.72,15.73,15.68,15.68,262800.0,13.9999,14.0088,13.9643,13.9643,262800.0
2009-06-16 15:35:00,15.68,15.72,15.68,15.71,400000.0,13.9643,13.9999,13.9643,13.991,400000.0
2009-06-16 15:40:00,15.7,15.72,15.69,15.71,300000.0,13.9821,13.9999,13.9732,13.991,300000.0
2009-06-16 15:45:00,15.71,15.72,15.7,15.71,345200.0,13.991,13.9999,13.9821,13.991,345200.0
2009-06-16 15:50:00,15.71,15.72,15.65,15.68,640400.0,13.991,13.9999,13.9375,13.9643,640400.0
2009-06-16 15:55:00,15.68,15.68,15.6,15.62,1163600.0,13.9643,13.9643,13.893,13.9108,1163600.0
2009-06-17 09:30:00,15.62,15.73,15.57,15.62,542400.0,13.9108,14.0088,13.8663,13.9108,542400.0
2009-06-17 09:35:00,15.62,15.78,15.62,15.63,749600.0,13.9108,14.0533,13.9108,13.9197,749600.0
2009-06-17 09:40:00,15.63,15.67,15.6,15.66,405600.0,13.9197,13.9554,13.893,13.9464,405600.0
2009-06-17 09:45:00,15.65,15.67,15.6,15.64,324400.0,13.9375,13.9554,13.893,13.9286,324400.0
2009-06-17 09:50:00,15.64,15.71,15.63,15.63,460000.0,13.9286,13.991,13.9197,13.9197,460000.0
2009-06-17 09:55:00,15.63,15.63,15.46,15.46,1116400.0,13.9197,13.9197,13.7683,13.7683,1116400.0
2009-06-17 10:00:00,15.46,15.52,15.44,15.51,710000.0,13.7683,13.8218,13.7505,13.8129,710000.0
2009-06-17 10:05:00,15.51,15.53,15.5,15.51,580400.0,13.8129,13.8307,13.804,13.8129,580400.0
2009-06-17 10:10:00,15.51,15.52,15.47,15.51,364400.0,13.8129,13.8218,13.7772,13.8129,364400.0
2009-06-17 10:15:00,15.52,15.6,15.51,15.55,328400.0,13.8218,13.893,13.8129,13.8485,328400.0
2009-06-17 10:20:00,15.55,15.62,15.54,15.6,293200.0,13.8485,13.9108,13.8396,13.893,293200.0
2009-06-17 10:25:00,15.6,15.6,15.53,15.56,258800.0,13.893,13.893,13.8307,13.8574,258800.0
2009-06-17 10:30:00,15.56,15.56,15.52,15.53,218400.0,13.8574,13.8574,13.8218,13.8307,218400.0
2009-06-17 10:35:00,15.53,15.55,15.52,15.53,274400.0,13.8307,13.8485,13.8218,13.8307,274400.0
2009-06-17 10:40:00,15.53,15.54,15.5,15.51,347600.0,13.8307,13.8396,13.804,13.8129,347600.0
2009-06-17 10:45:00,15.51,15.52,15.47,15.51,212400.0,13.8129,13.8218,13.7772,13.8129,212400.0
2009-06-17 10:50:00,15.51,15.54,15.49,15.52,470400.0,13.8129,13.8396,13.795,13.8218,470400.0
2009-06-17 10:55:00,15.52,15.52,15.4,15.42,779600.0,13.8218,13.8218,13.7149,13.7327,779600.0
2009-06-17 11:00:00,15.42,15.46,15.38,15.43,711200.0,13.7327,13.7683,13.6971,13.7416,711200.0
2009-06-17 11:05:00,15.43,15.46,15.42,15.43,198400.0,13.7416,13.7683,13.7327,13.7416,198400.0
2009-06-17 11:10:00,15.43,15.43,15.28,15.3,1132000.0,13.7416,13.7416,13.608,13.6258,1132000.0
2009-06-17 11:15:00,15.31,15.33,15.2,15.3,1924000.0,13.6347,13.6526,13.5368,13.6258,1924000.0
2009-06-17 11:20:00,15.3,15.37,15.3,15.36,516800.0,13.6258,13.6882,13.6258,13.6793,516800.0
2009-06-17 11:25:00,15.36,15.42,15.32,15.42,292000.0,13.6793,13.7327,13.6437,13.7327,292000.0
2009-06-17 11:30:00,15.42,15.47,15.38,15.38,253600.0,13.7327,13.7772,13.6971,13.6971,253600.0
2009-06-17 11:35:00,15.38,15.41,15.38,15.41,85600.0,13.6971,13.7238,13.6971,13.7238,85600.0
2009-06-17 11:40:00,15.41,15.47,15.41,15.43,575600.0,13.7238,13.7772,13.7238,13.7416,575600.0
2009-06-17 11:45:00,15.42,15.45,15.38,15.45,140800.0,13.7327,13.7594,13.6971,13.7594,140800.0
2009-06-17 11:50:00,15.45,15.52,15.45,15.52,404000.0,13.7594,13.8218,13.7594,13.8218,404000.0
2009-06-17 11:55:00,15.52,15.54,15.47,15.51,374400.0,13.8218,13.8396,13.7772,13.8129,374400.0
2009-06-17 12:00:00,15.51,15.55,15.51,15.52,229200.0,13.8129,13.8485,13.8129,13.8218,229200.0
2009-06-17 12:05:00,15.53,15.53,15.47,15.51,228000.0,13.8307,13.8307,13.7772,13.8129,228000.0
2009-06-17 12:10:00,15.51,15.54,15.47,15.53,362000.0,13.8129,13.8396,13.7772,13.8307,362000.0
2009-06-17 12:15:00,15.53,15.54,15.51,15.52,142800.0,13.8307,13.8396,13.8129,13.8218,142800.0
2009-06-17 12:20:00,15.52,15.52,15.45,15.45,222000.0,13.8218,13.8218,13.7594,13.7594,222000.0
2009-06-17 12:25:00,15.45,15.48,15.41,15.45,210800.0,13.7594,13.7861,13.7238,13.7594,210800.0
2009-06-17 12:30:00,15.44,15.45,15.32,15.37,776400.0,13.7505,13.7594,13.6437,13.6882,776400.0
2009-06-17 12:35:00,15.37,15.43,15.37,15.43,383600.0,13.6882,13.7416,13.6882,13.7416,383600.0
2009-06-17 12:40:00,15.43,15.47,15.4,15.47,265600.0,13.7416,13.7772,13.7149,13.7772,265600.0
2009-06-17 12:45:00,15.47,15.49,15.41,15.43,205200.0,13.7772,13.795,13.7238,13.7416,205200.0
2009-06-17 12:50:00,15.43,15.43,15.41,15.43,678000.0,13.7416,13.7416,13.7238,13.7416,678000.0
2009-06-17 12:55:00,15.43,15.47,15.43,15.47,86800.0,13.7416,13.7772,13.7416,13.7772,86800.0
2009-06-17 13:00:00,15.46,15.47,15.43,15.44,308000.0,13.7683,13.7772,13.7416,13.7505,308000.0
2009-06-17 13:05:00,15.43,15.46,15.39,15.43,378800.0,13.7416,13.7683,13.706,13.7416,378800.0
2009-06-17 13:10:00,15.43,15.43,15.38,15.4,217600.0,13.7416,13.7416,13.6971,13.7149,217600.0
2009-06-17 13:15:00,15.4,15.41,15.38,15.4,357600.0,13.7149,13.7238,13.6971,13.7149,357600.0
2009-06-17 13:20:00,15.4,15.43,15.4,15.41,72000.0,13.7149,13.7416,13.7149,13.7238,72000.0
2009-06-17 13:25:00,15.41,15.46,15.4,15.46,109600.0,13.7238,13.7683,13.7149,13.7683,109600.0
2009-06-17 13:30:00,15.46,15.5,15.43,15.5,197200.0,13.7683,13.804,13.7416,13.804,197200.0
2009-06-17 13:35:00,15.5,15.51,15.43,15.46,182400.0,13.804,13.8129,13.7416,13.7683,182400.0
2009-06-17 13:40:00,15.47,15.51,15.45,15.5,653600.0,13.7772,13.8129,13.7594,13.804,653600.0
2009-06-17 13:45:00,15.5,15.54,15.49,15.53,216000.0,13.804,13.8396,13.795,13.8307,216000.0
2009-06-17 13:50:00,15.53,15.54,15.52,15.52,212000.0,13.8307,13.8396,13.8218,13.8218,212000.0
2009-06-17 13:55:00,15.52,15.52,15.49,15.52,321600.0,13.8218,13.8218,13.795,13.8218,321600.0
2009-06-17 14:00:00,15.51,15.54,15.51,15.53,123600.0,13.8129,13.8396,13.8129,13.8307,123600.0
2009-06-17 14:05:00,15.53,15.53,15.49,15.49,125600.0,13.8307,13.8307,13.795,13.795,125600.0
2009-06-17 14:10:00,15.49,15.52,15.49,15.51,192400.0,13.795,13.8218,13.795,13.8129,192400.0
2009-06-17 14:15:00,15.51,15.55,15.49,15.49,238000.0,13.8129,13.8485,13.795,13.795,238000.0
2009-06-17 14:20:00,15.5,15.56,15.49,15.56,216400.0,13.804,13.8574,13.795,13.8574,216400.0
2009-06-17 14:25:00,15.55,15.57,15.54,15.57,140000.0,13.8485,13.8663,13.8396,13.8663,140000.0
2009-06-17 14:30:00,15.57,15.57,15.52,15.52,129200.0,13.8663,13.8663,13.8218,13.8218,129200.0
2009-06-17 14:35:00,15.52,15.53,15.49,15.51,632400.0,13.8218,13.8307,13.795,13.8129,632400.0
2009-06-17 14:40:00,15.5,15.51,15.43,15.43,830400.0,13.804,13.8129,13.7416,13.7416,830400.0
2009-06-17 14:45:00,15.43,15.47,15.4,15.41,768800.0,13.7416,13.7772,13.7149,13.7238,768800.0
2009-06-17 14:50:00,15.41,15.46,15.41,15.44,401600.0,13.7238,13.7683,13.7238,13.7505,401600.0
2009-06-17 14:55:00,15.44,15.49,15.4,15.49,415200.0,13.7505,13.795,13.7149,13.795,415200.0
2009-06-17 15:00:00,15.49,15.5,15.45,15.48,163600.0,13.795,13.804,13.7594,13.7861,163600.0
2009-06-17 15:05:00,15.48,15.51,15.46,15.5,116800.0,13.7861,13.8129,13.7683,13.804,116800.0
2009-06-17 15:10:00,15.5,15.52,15.49,15.52,107200.0,13.804,13.8218,13.795,13.8218,107200.0
2009-06-17 15:15:00,15.52,15.53,15.47,15.49,126400.0,13.8218,13.8307,13.7772,13.795,126400.0
2009-06-17 15:20:00,15.49,15.52,15.49,15.5,162800.0,13.795,13.8218,13.795,13.804,162800.0
2009-06-17 15:25:00,15.5,15.5,15.42,15.43,314800.0,13.804,13.804,13.7327,13.7416,314800.0
2009-06-17 15:30:00,15.43,15.46,15.4,15.4,372800.0,13.7416,13.7683,13.7149,13.7149,372800.0
2009-06-17 15:35:00,15.4,15.44,15.4,15.42,256400.0,13.7149,13.7505,13.7149,13.7327,256400.0
2009-06-17 15:40:00,15.41,15.43,15.37,15.38,638800.0,13.7238,13.7416,13.6882,13.6971,638800.0
2009-06-17 15:45:00,15.38,15.43,15.38,15.42,336000.0,13.6971,13.7416,13.6971,13.7327,336000.0
2009-06-17 15:50:00,15.43,15.45,15.37,15.4,692800.0,13.7416,13.7594,13.6882,13.7149,692800.0
2009-06-17 15:55:00,15.4,15.4,15.32,15.35,1261600.0,13.7149,13.7149,13.6437,13.6704,1261600.0
2009-06-18 09:30:00,15.37,15.45,15.24,15.41,586800.0,13.6882,13.7594,13.5724,13.7238,586800.0
2009-06-18 09:35:00,15.43,15.47,15.27,15.28,392400.0,13.7416,13.7772,13.5991,13.608,392400.0
2009-06-18 09:40:00,15.27,15.31,15.2,15.22,920400.0,13.5991,13.6347,13.5368,13.5546,920400.0
2009-06-18 09:45:00,15.21,15.25,15.16,15.2,742400.0,13.5457,13.5813,13.5012,13.5368,742400.0
2009-06-18 09:50:00,15.2,15.27,15.17,15.21,542800.0,13.5368,13.5991,13.5101,13.5457,542800.0
2009-06-18 09:55:00,15.2,15.35,15.18,15.34,792000.0,13.5368,13.6704,13.519,13.6615,792000.0
2009-06-18 10:00:00,15.34,15.34,15.25,15.27,860800.0,13.6615,13.6615,13.5813,13.5991,860800.0
2009-06-18 10:05:00,15.27,15.29,15.22,15.25,707200.0,13.5991,13.6169,13.5546,13.5813,707200.0
2009-06-18 10:10:00,15.24,15.37,15.24,15.37,943200.0,13.5724,13.6882,13.5724,13.6882,943200.0
2009-06-18 10:15:00,15.37,15.46,15.35,15.43,550800.0,13.6882,13.7683,13.6704,13.7416,550800.0
2009-06-18 10:20:00,15.43,15.45,15.29,15.37,760800.0,13.7416,13.7594,13.6169,13.6882,760800.0
2009-06-18 10:25:00,15.37,15.39,15.28,15.28,537200.0,13.6882,13.706,13.608,13.608,537200.0
2009-06-18 10:30:00,15.28,15.35,15.26,15.31,615600.0,13.608,13.6704,13.5902,13.6347,615600.0
2009-06-18 10:35:00,15.31,15.32,15.28,15.3,217200.0,13.6347,13.6437,13.608,13.6258,217200.0
2009-06-18 10:40:00,15.29,15.34,15.24,15.3,442400.0,13.6169,13.6615,13.5724,13.6258,442400.0
2009-06-18 10:45:00,15.3,15.33,15.28,15.31,585600.0,13.6258,13.6526,13.608,13.6347,585600.0
2009-06-18 10:50:00,15.31,15.33,15.28,15.32,296400.0,13.6347,13.6526,13.608,13.6437,296400.0
2009-06-18 10:55:00,15.31,15.37,15.31,15.36,248400.0,13.6347,13.6882,13.6347,13.6793,248400.0
2009-06-18 11:00:00,15.36,15.39,15.3,15.35,460000.0,13.6793,13.706,13.6258,13.6704,460000.0
2009-06-18 11:05:00,15.35,15.44,15.34,15.35,759200.0,13.6704,13.7505,13.6615,13.6704,759200.0
2009-06-18 11:10:00,15.35,15.4,15.34,15.35,389600.0,13.6704,13.7149,13.6615,13.6704,389600.0
2009-06-18 11:15:00,15.35,15.35,15.32,15.34,194000.0,13.6704,13.6704,13.6437,13.6615,194000.0
2009-06-18 11:20:00,15.34,15.36,15.33,15.35,263200.0,13.6615,13.6793,13.6526,13.6704,263200.0
2009-06-18 11:25:00,15.35,15.37,15.35,15.35,261200.0,13.6704,13.6882,13.6704,13.6704,261200.0
2009-06-18 11:30:00,15.36,15.37,15.35,15.35,529200.0,13.6793,13.6882,13.6704,13.6704,529200.0
2009-06-18 11:35:00,15.35,15.36,15.33,15.34,351200.0,13.6704,13.6793,13.6526,13.6615,351200.0
2009-06-18 11:40:00,15.33,15.37,15.33,15.35,88800.0,13.6526,13.6882,13.6526,13.6704,88800.0
2009-06-18 11:45:00,15.35,15.39,15.35,15.39,178400.0,13.6704,13.706,13.6704,13.706,178400.0
2009-06-18 11:50:00,15.39,15.48,15.38,15.45,771200.0,13.706,13.7861,13.6971,13.7594,771200.0
2009-06-18 11:55:00,15.45,15.51,15.45,15.49,1085600.0,13.7594,13.8129,13.7594,13.795,1085600.0
2009-06-18 12:00:00,15.49,15.5,15.48,15.49,212400.0,13.795,13.804,13.7861,13.795,212400.0
2009-06-18 12:05:00,15.49,15.53,15.49,15.51,617200.0,13.795,13.8307,13.795,13.8129,617200.0
2009-06-18 12:10:00,15.51,15.52,15.49,15.5,118000.0,13.8129,13.8218,13.795,13.804,118000.0
2009-06-18 12:15:00,15.5,15.5,15.48,15.48,124000.0,13.804,13.804,13.7861,13.7861,124000.0
2009-06-18 12:20:00,15.49,15.49,15.4,15.4,280800.0,13.795,13.795,13.7149,13.7149,280800.0
2009-06-18 12:25:00,15.42,15.46,15.4,15.43,178400.0,13.7327,13.7683,13.7149,13.7416,178400.0
2009-06-18 12:30:00,15.43,15.44,15.42,15.42,136400.0,13.7416,13.7505,13.7327,13.7327,136400.0
2009-06-18 12:35:00,15.42,15.42,15.37,15.4,356400.0,13.7327,13.7327,13.6882,13.7149,356400.0
2009-06-18 12:40:00,15.4,15.42,15.38,15.4,83600.0,13.7149,13.7327,13.6971,13.7149,83600.0
2009-06-18 12:45:00,15.4,15.4,15.38,15.39,311200.0,13.7149,13.7149,13.6971,13.706,311200.0
2009-06-18 12:50:00,15.39,15.39,15.34,15.38,524800.0,13.706,13.706,13.6615,13.6971,524800.0
2009-06-18 12:55:00,15.38,15.38,15.34,15.35,207600.0,13.6971,13.6971,13.6615,13.6704,207600.0
2009-06-18 13:00:00,15.35,15.35,15.32,15.32,142800.0,13.6704,13.6704,13.6437,13.6437,142800.0
2009-06-18 13:05:00,15.32,15.35,15.32,15.35,206000.0,13.6437,13.6704,13.6437,13.6704,206000.0
2009-06-18 13:10:00,15.35,15.35,15.32,15.32,204800.0,13.6704,13.6704,13.6437,13.6437,204800.0
2009-06-18 13:15:00,15.32,15.34,15.28,15.31,302800.0,13.6437,13.6615,13.608,13.6347,302800.0
2009-06-18 13:20:00,15.32,15.36,15.31,15.34,266800.0,13.6437,13.6793,13.6347,13.6615,266800.0
2009-06-18 13:25:00,15.34,15.34,15.31,15.32,102000.0,13.6615,13.6615,13.6347,13.6437,102000.0
2009-06-18 13:30:00,15.32,15.38,15.32,15.38,157200.0,13.6437,13.6971,13.6437,13.6971,157200.0
2009-06-18 13:35:00,15.38,15.38,15.34,15.38,157200.0,13.6971,13.6971,13.6615,13.6971,157200.0
2009-06-18 13:40:00,15.37,15.41,15.37,15.39,137200.0,13.6882,13.7238,13.6882,13.706,137200.0
2009-06-18 13:45:00,15.39,15.4,15.35,15.37,162400.0,13.706,13.7149,13.6704,13.6882,162400.0
2009-06-18 13:50:00,15.38,15.38,15.37,15.37,132000.0,13.6971,13.6971,13.6882,13.6882,132000.0
2009-06-18 13:55:00,15.37,15.37,15.35,15.35,70800.0,13.6882,13.6882,13.6704,13.6704,70800.0
2009-06-18 14:00:00,15.34,15.36,15.34,15.35,132400.0,13.6615,13.6793,13.6615,13.6704,132400.0
2009-06-18 14:05:00,15.34,15.35,15.33,15.35,168400.0,13.6615,13.6704,13.6526,13.6704,168400.0
2009-06-18 14:10:00,15.35,15.35,15.34,15.35,135200.0,13.6704,13.6704,13.6615,13.6704,135200.0
2009-06-18 14:15:00,15.35,15.35,15.34,15.34,236000.0,13.6704,13.6704,13.6615,13.6615,236000.0
2009-06-18 14:20:00,15.35,15.35,15.32,15.32,174400.0,13.6704,13.6704,13.6437,13.6437,174400.0
2009-06-18 14:25:00,15.32,15.32,15.28,15.31,166000.0,13.6437,13.6437,13.608,13.6347,166000.0
2009-06-18 14:30:00,15.31,15.31,15.27,15.28,110800.0,13.6347,13.6347,13.5991,13.608,110800.0
2009-06-18 14:35:00,15.29,15.3,15.27,15.28,195600.0,13.6169,13.6258,13.5991,13.608,195600.0
2009-06-18 14:40:00,15.28,15.28,15.24,15.24,210000.0,13.608,13.608,13.5724,13.5724,210000.0
2009-06-18 14:45:00,15.24,15.26,15.22,15.23,186800.0,13.5724,13.5902,13.5546,13.5635,186800.0
2009-06-18 14:50:00,15.24,15.3,15.24,15.27,189600.0,13.5724,13.6258,13.5724,13.5991,189600.0
2009-06-18 14:55:00,15.27,15.29,15.26,15.27,132400.0,13.5991,13.6169,13.5902,13.5991,132400.0
2009-06-18 15:00:00,15.27,15.29,15.26,15.27,162000.0,13.5991,13.6169,13.5902,13.5991,162000.0
2009-06-18 15:05:00,15.27,15.28,15.27,15.27,176000.0,13.5991,13.608,13.5991,13.5991,176000.0
2009-06-18 15:10:00,15.27,15.28,15.25,15.28,185600.0,13.5991,13.608,13.5813,13.608,185600.0
2009-06-18 15:15:00,15.27,15.3,15.25,15.25,773200.0,13.5991,13.6258,13.5813,13.5813,773200.0
2009-06-18 15:20:00,15.25,15.32,15.25,15.31,298000.0,13.5813,13.6437,13.5813,13.6347,298000.0
2009-06-18 15:25:00,15.31,15.34,15.29,15.31,521600.0,13.6347,13.6615,13.6169,13.6347,521600.0
2009-06-18 15:30:00,15.31,15.36,15.3,15.32,266400.0,13.6347,13.6793,13.6258,13.6437,266400.0
2009-06-18 15:35:00,15.32,15.32,15.3,15.3,302000.0,13.6437,13.6437,13.6258,13.6258,302000.0
2009-06-18 15:40:00,15.3,15.31,15.28,15.28,432400.0,13.6258,13.6347,13.608,13.608,432400.0
2009-06-18 15:45:00,15.28,15.3,15.26,15.28,478400.0,13.608,13.6258,13.5902,13.608,478400.0
2009-06-18 15:50:00,15.27,15.3,15.24,15.3,710400.0,13.5991,13.6258,13.5724,13.6258,710400.0
2009-06-18 15:55:00,15.3,15.38,15.25,15.28,2247200.0,13.6258,13.6971,13.5813,13.608,2247200.0
2009-06-19 09:30:00,15.43,15.48,15.38,15.38,524000.0,13.7416,13.7861,13.6971,13.6971,524000.0
2009-06-19 09:35:00,15.39,15.46,15.38,15.41,805200.0,13.706,13.7683,13.6971,13.7238,805200.0
2009-06-19 09:40:00,15.41,15.43,15.38,15.38,644400.0,13.7238,13.7416,13.6971,13.6971,644400.0
2009-06-19 09:45:00,15.38,15.4,15.33,15.4,550800.0,13.6971,13.7149,13.6526,13.7149,550800.0
2009-06-19 09:50:00,15.4,15.42,15.35,15.37,442400.0,13.7149,13.7327,13.6704,13.6882,442400.0
2009-06-19 09:55:00,15.36,15.42,15.36,15.42,384400.0,13.6793,13.7327,13.6793,13.7327,384400.0
2009-06-19 10:00:00,15.42,15.48,15.42,15.47,952800.0,13.7327,13.7861,13.7327,13.7772,952800.0
2009-06-19 10:05:00,15.48,15.51,15.46,15.49,677600.0,13.7861,13.8129,13.7683,13.795,677600.0
2009-06-19 10:10:00,15.49,15.49,15.41,15.44,232800.0,13.795,13.795,13.7238,13.7505,232800.0
2009-06-19 10:15:00,15.44,15.53,15.43,15.52,296000.0,13.7505,13.8307,13.7416,13.8218,296000.0
2009-06-19 10:20:00,15.52,15.53,15.46,15.48,288400.0,13.8218,13.8307,13.7683,13.7861,288400.0
2009-06-19 10:25:00,15.48,15.5,15.47,15.49,148800.0,13.7861,13.804,13.7772,13.795,148800.0
2009-06-19 10:30:00,15.49,15.51,15.46,15.48,206400.0,13.795,13.8129,13.7683,13.7861,206400.0
2009-06-19 10:35:00,15.48,15.49,15.44,15.44,180400.0,13.7861,13.795,13.7505,13.7505,180400.0
2009-06-19 10:40:00,15.44,15.45,15.44,15.45,352800.0,13.7505,13.7594,13.7505,13.7594,352800.0
2009-06-19 10:45:00,15.45,15.47,15.45,15.45,194000.0,13.7594,13.7772,13.7594,13.7594,194000.0
2009-06-19 10:50:00,15.45,15.47,15.43,15.45,234000.0,13.7594,13.7772,13.7416,13.7594,234000.0
2009-06-19 10:55:00,15.45,15.46,15.38,15.39,151600.0,13.7594,13.7683,13.6971,13.706,151600.0
2009-06-19 11:00:00,15.39,15.4,15.38,15.38,186400.0,13.706,13.7149,13.6971,13.6971,186400.0
2009-06-19 11:05:00,15.38,15.46,15.33,15.34,486400.0,13.6971,13.7683,13.6526,13.6615,486400.0
2009-06-19 11:10:00,15.34,15.36,15.31,15.34,385600.0,13.6615,13.6793,13.6347,13.6615,385600.0
2009-06-19 11:15:00,15.34,15.37,15.32,15.36,278000.0,13.6615,13.6882,13.6437,13.6793,278000.0
2009-06-19 11:20:00,15.36,15.39,15.33,15.34,314800.0,13.6793,13.706,13.6526,13.6615,314800.0
2009-06-19 11:25:00,15.34,15.36,15.34,15.35,175600.0,13.6615,13.6793,13.6615,13.6704,175600.0
2009-06-19 11:30:00,15.35,15.35,15.34,15.35,125600.0,13.6704,13.6704,13.6615,13.6704,125600.0
2009-06-19 11:35:00,15.35,15.35,15.33,15.35,130400.0,13.6704,13.6704,13.6526,13.6704,130400.0
2009-06-19 11:40:00,15.35,15.36,15.33,15.33,170400.0,13.6704,13.6793,13.6526,13.6526,170400.0
2009-06-19 11:45:00,15.32,15.33,15.28,15.29,249200.0,13.6437,13.6526,13.608,13.6169,249200.0
2009-06-19 11:50:00,15.29,15.29,15.27,15.28,186400.0,13.6169,13.6169,13.5991,13.608,186400.0
2009-06-19 11:55:00,15.27,15.28,15.25,15.26,134800.0,13.5991,13.608,13.5813,13.5902,134800.0
2009-06-19 12:00:00,15.26,15.27,15.22,15.24,343600.0,13.5902,13.5991,13.5546,13.5724,343600.0
2009-06-19 12:05:00,15.24,15.3,15.24,15.27,369200.0,13.5724,13.6258,13.5724,13.5991,369200.0
2009-06-19 12:10:00,15.27,15.28,15.22,15.24,153600.0,13.5991,13.608,13.5546,13.5724,153600.0
2009-06-19 12:15:00,15.24,15.26,15.23,15.26,117200.0,13.5724,13.5902,13.5635,13.5902,117200.0
2009-06-19 12:20:00,15.26,15.3,15.25,15.28,466800.0,13.5902,13.6258,13.5813,13.608,466800.0
2009-06-19 12:25:00,15.28,15.31,15.28,15.3,298400.0,13.608,13.6347,13.608,13.6258,298400.0
2009-06-19 12:30:00,15.31,15.31,15.29,15.3,566000.0,13.6347,13.6347,13.6169,13.6258,566000.0
2009-06-19 12:35:00,15.3,15.33,15.3,15.33,198400.0,13.6258,13.6526,13.6258,13.6526,198400.0
2009-06-19 12:40:00,15.33,15.35,15.32,15.32,127600.0,13.6526,13.6704,13.6437,13.6437,127600.0
2009-06-19 12:45:00,15.31,15.31,15.25,15.27,225600.0,13.6347,13.6347,13.5813,13.5991,225600.0
2009-06-19 12:50:00,15.27,15.27,15.25,15.26,166000.0,13.5991,13.5991,13.5813,13.5902,166000.0
2009-06-19 12:55:00,15.25,15.27,15.25,15.26,120800.0,13.5813,13.5991,13.5813,13.5902,120800.0
2009-06-19 13:00:00,15.26,15.26,15.25,15.25,88000.0,13.5902,13.5902,13.5813,13.5813,88000.0
2009-06-19 13:05:00,15.25,15.27,15.25,15.26,150000.0,13.5813,13.5991,13.5813,13.5902,150000.0
2009-06-19 13:10:00,15.26,15.29,15.26,15.27,138800.0,13.5902,13.6169,13.5902,13.5991,138800.0
2009-06-19 13:15:00,15.27,15.27,15.26,15.27,64400.0,13.5991,13.5991,13.5902,13.5991,64400.0
2009-06-19 13:20:00,15.27,15.27,15.26,15.26,513600.0,13.5991,13.5991,13.5902,13.5902,513600.0
2009-06-19 13:25:00,15.26,15.28,15.26,15.28,168400.0,13.5902,13.608,13.5902,13.608,168400.0
2009-06-19 13:30:00,15.28,15.31,15.27,15.3,231600.0,13.608,13.6347,13.5991,13.6258,231600.0
2009-06-19 13:35:00,15.31,15.31,15.29,15.3,253600.0,13.6347,13.6347,13.6169,13.6258,253600.0
2009-06-19 13:40:00,15.31,15.31,15.28,15.3,160800.0,13.6347,13.6347,13.608,13.6258,160800.0
2009-06-19 13:45:00,15.3,15.3,15.28,15.29,318800.0,13.6258,13.6258,13.608,13.6169,318800.0
2009-06-19 13:50:00,15.28,15.29,15.26,15.28,137200.0,13.608,13.6169,13.5902,13.608,137200.0
2009-06-19 13:55:00,15.29,15.33,15.28,15.3,818000.0,13.6169,13.6526,13.608,13.6258,818000.0
2009-06-19 14:00:00,15.3,15.32,15.3,15.31,79200.0,13.6258,13.6437,13.6258,13.6347,79200.0
2009-06-19 14:05:00,15.31,15.31,15.27,15.28,77600.0,13.6347,13.6347,13.5991,13.608,77600.0
2009-06-19 14:10:00,15.28,15.3,15.26,15.28,358000.0,13.608,13.6258,13.5902,13.608,358000.0
2009-06-19 14:15:00,15.28,15.31,15.24,15.31,752800.0,13.608,13.6347,13.5724,13.6347,752800.0
2009-06-19 14:20:00,15.31,15.32,15.27,15.28,453200.0,13.6347,13.6437,13.5991,13.608,453200.0
2009-06-19 14:25:00,15.28,15.31,15.27,15.28,171600.0,13.608,13.6347,13.5991,13.608,171600.0
2009-06-19 14:30:00,15.28,15.3,15.27,15.29,180000.0,13.608,13.6258,13.5991,13.6169,180000.0
2009-06-19 14:35:00,15.29,15.3,15.28,15.3,94800.0,13.6169,13.6258,13.608,13.6258,94800.0
2009-06-19 14:40:00,15.3,15.31,15.29,15.29,128000.0,13.6258,13.6347,13.6169,13.6169,128000.0
2009-06-19 14:45:00,15.29,15.3,15.28,15.29,236800.0,13.6169,13.6258,13.608,13.6169,236800.0
2009-06-19 14:50:00,15.29,15.3,15.28,15.3,99200.0,13.6169,13.6258,13.608,13.6258,99200.0
2009-06-19 14:55:00,15.3,15.31,15.29,15.29,116000.0,13.6258,13.6347,13.6169,13.6169,116000.0
2009-06-19 15:00:00,15.3,15.31,15.29,15.29,144400.0,13.6258,13.6347,13.6169,13.6169,144400.0
2009-06-19 15:05:00,15.29,15.31,15.29,15.3,144800.0,13.6169,13.6347,13.6169,13.6258,144800.0
2009-06-19 15:10:00,15.29,15.31,15.28,15.3,138400.0,13.6169,13.6347,13.608,13.6258,138400.0
2009-06-19 15:15:00,15.3,15.33,15.29,15.33,188400.0,13.6258,13.6526,13.6169,13.6526,188400.0
2009-06-19 15:20:00,15.33,15.33,15.3,15.3,208800.0,13.6526,13.6526,13.6258,13.6258,208800.0
2009-06-19 15:25:00,15.3,15.37,15.29,15.36,293200.0,13.6258,13.6882,13.6169,13.6793,293200.0
2009-06-19 15:30:00,15.36,15.37,15.31,15.33,260000.0,13.6793,13.6882,13.6347,13.6526,260000.0
2009-06-19 15:35:00,15.33,15.36,15.31,15.32,356000.0,13.6526,13.6793,13.6347,13.6437,356000.0
2009-06-19 15:40:00,15.32,15.35,15.31,15.34,358800.0,13.6437,13.6704,13.6347,13.6615,358800.0
2009-06-19 15:45:00,15.34,15.34,15.3,15.32,410000.0,13.6615,13.6615,13.6258,13.6437,410000.0
2009-06-19 15:50:00,15.32,15.35,15.3,15.35,714000.0,13.6437,13.6704,13.6258,13.6704,714000.0
2009-06-19 15:55:00,15.34,15.37,15.32,15.36,1138400.0,13.6615,13.6882,13.6437,13.6793,1138400.0
2009-06-22 09:30:00,15.19,15.34,15.18,15.28,596400.0,13.5279,13.6615,13.519,13.608,596400.0
2009-06-22 09:35:00,15.28,15.37,15.25,15.31,421200.0,13.608,13.6882,13.5813,13.6347,421200.0
2009-06-22 09:40:00,15.32,15.4,15.31,15.36,498800.0,13.6437,13.7149,13.6347,13.6793,498800.0
2009-06-22 09:45:00,15.35,15.4,15.35,15.38,265200.0,13.6704,13.7149,13.6704,13.6971,265200.0
2009-06-22 09:50:00,15.38,15.51,15.37,15.45,1013600.0,13.6971,13.8129,13.6882,13.7594,1013600.0
2009-06-22 09:55:00,15.45,15.49,15.4,15.48,584800.0,13.7594,13.795,13.7149,13.7861,584800.0
2009-06-22 10:00:00,15.47,15.55,15.45,15.49,702800.0,13.7772,13.8485,13.7594,13.795,702800.0
2009-06-22 10:05:00,15.49,15.59,15.46,15.59,773600.0,13.795,13.8841,13.7683,13.8841,773600.0
2009-06-22 10:10:00,15.59,15.61,15.55,15.56,796800.0,13.8841,13.9019,13.8485,13.8574,796800.0
2009-06-22 10:15:00,15.57,15.67,15.53,15.62,683200.0,13.8663,13.9554,13.8307,13.9108,683200.0
2009-06-22 10:20:00,15.62,15.66,15.59,15.66,348000.0,13.9108,13.9464,13.8841,13.9464,348000.0
2009-06-22 10:25:00,15.66,15.74,15.65,15.71,788400.0,13.9464,14.0177,13.9375,13.991,788400.0
2009-06-22 10:30:00,15.72,15.72,15.62,15.63,514800.0,13.9999,13.9999,13.9108,13.9197,514800.0
2009-06-22 10:35:00,15.63,15.66,15.56,15.64,739200.0,13.9197,13.9464,13.8574,13.9286,739200.0
2009-06-22 10:40:00,15.64,15.68,15.62,15.67,264800.0,13.9286,13.9643,13.9108,13.9554,264800.0
2009-06-22 10:45:00,15.67,15.69,15.6,15.6,306000.0,13.9554,13.9732,13.893,13.893,306000.0
2009-06-22 10:50:00,15.6,15.62,15.59,15.6,189600.0,13.893,13.9108,13.8841,13.893,189600.0
2009-06-22 10:55:00,15.61,15.63,15.6,15.61,201600.0,13.9019,13.9197,13.893,13.9019,201600.0
2009-06-22 11:00:00,15.61,15.63,15.6,15.62,166000.0,13.9019,13.9197,13.893,13.9108,166000.0
2009-06-22 11:05:00,15.62,15.65,15.59,15.59,320400.0,13.9108,13.9375,13.8841,13.8841,320400.0
2009-06-22 11:10:00,15.6,15.63,15.59,15.61,148800.0,13.893,13.9197,13.8841,13.9019,148800.0
2009-06-22 11:15:00,15.61,15.71,15.59,15.71,401200.0,13.9019,13.991,13.8841,13.991,401200.0
2009-06-22 11:20:00,15.71,15.72,15.68,15.72,344000.0,13.991,13.9999,13.9643,13.9999,344000.0
2009-06-22 11:25:00,15.72,15.74,15.7,15.73,379600.0,13.9999,14.0177,13.9821,14.0088,379600.0
2009-06-22 11:30:00,15.73,15.73,15.68,15.68,276400.0,14.0088,14.0088,13.9643,13.9643,276400.0
2009-06-22 11:35:00,15.69,15.69,15.6,15.61,310400.0,13.9732,13.9732,13.893,13.9019,310400.0
2009-06-22 11:40:00,15.61,15.64,15.6,15.62,381200.0,13.9019,13.9286,13.893,13.9108,381200.0
2009-06-22 11:45:00,15.62,15.68,15.62,15.66,304400.0,13.9108,13.9643,13.9108,13.9464,304400.0
2009-06-22 11:50:00,15.66,15.69,15.64,15.69,172800.0,13.9464,13.9732,13.9286,13.9732,172800.0
2009-06-22 11:55:00,15.7,15.72,15.7,15.72,158800.0,13.9821,13.9999,13.9821,13.9999,158800.0
2009-06-22 12:00:00,15.72,15.72,15.65,15.69,188800.0,13.9999,13.9999,13.9375,13.9732,188800.0
2009-06-22 12:05:00,15.68,15.71,15.63,15.63,216400.0,13.9643,13.991,13.9197,13.9197,216400.0
2009-06-22 12:10:00,15.63,15.66,15.62,15.62,271600.0,13.9197,13.9464,13.9108,13.9108,271600.0
2009-06-22 12:15:00,15.62,15.64,15.59,15.63,203600.0,13.9108,13.9286,13.8841,13.9197,203600.0
2009-06-22 12:20:00,15.63,15.63,15.61,15.62,141200.0,13.9197,13.9197,13.9019,13.9108,141200.0
2009-06-22 12:25:00,15.62,15.65,15.6,15.63,133600.0,13.9108,13.9375,13.893,13.9197,133600.0
2009-06-22 12:30:00,15.63,15.64,15.62,15.63,89200.0,13.9197,13.9286,13.9108,13.9197,89200.0
2009-06-22 12:35:00,15.63,15.65,15.62,15.65,81200.0,13.9197,13.9375,13.9108,13.9375,81200.0
2009-06-22 12:40:00,15.64,15.64,15.6,15.61,264000.0,13.9286,13.9286,13.893,13.9019,264000.0
2009-06-22 12:45:00,15.6,15.61,15.56,15.57,292000.0,13.893,13.9019,13.8574,13.8663,292000.0
2009-06-22 12:50:00,15.57,15.62,15.56,15.6,156800.0,13.8663,13.9108,13.8574,13.893,156800.0
2009-06-22 12:55:00,15.6,15.62,15.59,15.61,140000.0,13.893,13.9108,13.8841,13.9019,140000.0
2009-06-22 13:00:00,15.61,15.61,15.56,15.56,101200.0,13.9019,13.9019,13.8574,13.8574,101200.0
2009-06-22 13:05:00,15.56,15.6,15.56,15.58,135200.0,13.8574,13.893,13.8574,13.8752,135200.0
2009-06-22 13:10:00,15.58,15.59,15.56,15.59,232400.0,13.8752,13.8841,13.8574,13.8841,232400.0
2009-06-22 13:15:00,15.58,15.59,15.56,15.58,325600.0,13.8752,13.8841,13.8574,13.8752,325600.0
2009-06-22 13:20:00,15.58,15.6,15.57,15.59,114000.0,13.8752,13.893,13.8663,13.8841,114000.0
2009-06-22 13:25:00,15.59,15.59,15.56,15.56,228800.0,13.8841,13.8841,13.8574,13.8574,228800.0
2009-06-22 13:30:00,15.56,15.6,15.55,15.58,250800.0,13.8574,13.893,13.8485,13.8752,250800.0
2009-06-22 13:35:00,15.58,15.61,15.57,15.61,72000.0,13.8752,13.9019,13.8663,13.9019,72000.0
2009-06-22 13:40:00,15.6,15.61,15.59,15.6,75600.0,13.893,13.9019,13.8841,13.893,75600.0
2009-06-22 13:45:00,15.6,15.61,15.58,15.6,55200.0,13.893,13.9019,13.8752,13.893,55200.0
2009-06-22 13:50:00,15.61,15.61,15.58,15.59,42400.0,13.9019,13.9019,13.8752,13.8841,42400.0
2009-06-22 13:55:00,15.59,15.59,15.56,15.58,157200.0,13.8841,13.8841,13.8574,13.8752,157200.0
2009-06-22 14:00:00,15.58,15.59,15.56,15.58,120000.0,13.8752,13.8841,13.8574,13.8752,120000.0
2009-06-22 14:05:00,15.59,15.59,15.56,15.56,147200.0,13.8841,13.8841,13.8574,13.8574,147200.0
2009-06-22 14:10:00,15.56,15.59,15.56,15.59,80800.0,13.8574,13.8841,13.8574,13.8841,80800.0
2009-06-22 14:15:00,15.58,15.61,15.57,15.59,101600.0,13.8752,13.9019,13.8663,13.8841,101600.0
2009-06-22 14:20:00,15.6,15.61,15.58,15.59,95600.0,13.893,13.9019,13.8752,13.8841,95600.0
2009-06-22 14:25:00,15.59,15.59,15.56,15.56,152000.0,13.8841,13.8841,13.8574,13.8574,152000.0
2009-06-22 14:30:00,15.56,15.57,15.52,15.56,276400.0,13.8574,13.8663,13.8218,13.8574,276400.0
2009-06-22 14:35:00,15.56,15.59,15.56,15.59,183200.0,13.8574,13.8841,13.8574,13.8841,183200.0
2009-06-22 14:40:00,15.59,15.59,15.57,15.59,95200.0,13.8841,13.8841,13.8663,13.8841,95200.0
2009-06-22 14:45:00,15.59,15.59,15.56,15.57,190800.0,13.8841,13.8841,13.8574,13.8663,190800.0
2009-06-22 14:50:00,15.58,15.59,15.55,15.55,223600.0,13.8752,13.8841,13.8485,13.8485,223600.0
2009-06-22 14:55:00,15.55,15.56,15.53,15.56,152800.0,13.8485,13.8574,13.8307,13.8574,152800.0
2009-06-22 15:00:00,15.56,15.58,15.55,15.56,334000.0,13.8574,13.8752,13.8485,13.8574,334000.0
2009-06-22 15:05:00,15.55,15.56,15.53,15.56,103600.0,13.8485,13.8574,13.8307,13.8574,103600.0
2009-06-22 15:10:00,15.56,15.56,15.55,15.55,106000.0,13.8574,13.8574,13.8485,13.8485,106000.0
2009-06-22 15:15:00,15.55,15.56,15.53,15.54,276000.0,13.8485,13.8574,13.8307,13.8396,276000.0
2009-06-22 15:20:00,15.54,15.55,15.53,15.54,269600.0,13.8396,13.8485,13.8307,13.8396,269600.0
2009-06-22 15:25:00,15.54,15.55,15.51,15.52,268400.0,13.8396,13.8485,13.8129,13.8218,268400.0
2009-06-22 15:30:00,15.52,15.53,15.5,15.51,498000.0,13.8218,13.8307,13.804,13.8129,498000.0
2009-06-22 15:35:00,15.51,15.53,15.49,15.49,721600.0,13.8129,13.8307,13.795,13.795,721600.0
2009-06-22 15:40:00,15.49,15.5,15.42,15.42,767200.0,13.795,13.804,13.7327,13.7327,767200.0
2009-06-22 15:45:00,15.42,15.47,15.4,15.43,850800.0,13.7327,13.7772,13.7149,13.7416,850800.0
2009-06-22 15:50:00,15.43,15.46,15.4,15.44,810800.0,13.7416,13.7683,13.7149,13.7505,810800.0
2009-06-22 15:55:00,15.45,15.45,15.29,15.34,2380000.0,13.7594,13.7594,13.6169,13.6615,2380000.0
2009-06-23 09:30:00,15.33,15.67,15.33,15.61,1259200.0,13.6526,13.9554,13.6526,13.9019,1259200.0
2009-06-23 09:35:00,15.6,15.62,15.48,15.55,646800.0,13.893,13.9108,13.7861,13.8485,646800.0
2009-06-23 09:40:00,15.55,15.59,15.53,15.54,418400.0,13.8485,13.8841,13.8307,13.8396,418400.0
2009-06-23 09:45:00,15.54,15.59,15.47,15.55,577600.0,13.8396,13.8841,13.7772,13.8485,577600.0
2009-06-23 09:50:00,15.55,15.65,15.53,15.56,588400.0,13.8485,13.9375,13.8307,13.8574,588400.0
2009-06-23 09:55:00,15.55,15.61,15.51,15.61,321600.0,13.8485,13.9019,13.8129,13.9019,321600.0
2009-06-23 10:00:00,15.61,15.65,15.56,15.65,301200.0,13.9019,13.9375,13.8574,13.9375,301200.0
2009-06-23 10:05:00,15.65,15.66,15.58,15.58,222000.0,13.9375,13.9464,13.8752,13.8752,222000.0
2009-06-23 10:10:00,15.58,15.63,15.57,15.62,215600.0,13.8752,13.9197,13.8663,13.9108,215600.0
2009-06-23 10:15:00,15.62,15.72,15.62,15.67,467600.0,13.9108,13.9999,13.9108,13.9554,467600.0
2009-06-23 10:20:00,15.67,15.7,15.66,15.68,364400.0,13.9554,13.9821,13.9464,13.9643,364400.0
2009-06-23 10:25:00,15.68,15.68,15.6,15.61,231600.0,13.9643,13.9643,13.893,13.9019,231600.0
2009-06-23 10:30:00,15.62,15.66,15.61,15.65,118800.0,13.9108,13.9464,13.9019,13.9375,118800.0
2009-06-23 10:35:00,15.66,15.66,15.59,15.59,136400.0,13.9464,13.9464,13.8841,13.8841,136400.0
2009-06-23 10:40:00,15.6,15.6,15.5,15.52,248000.0,13.893,13.893,13.804,13.8218,248000.0
2009-06-23 10:45:00,15.52,15.52,15.48,15.48,208400.0,13.8218,13.8218,13.7861,13.7861,208400.0
2009-06-23 10:50:00,15.48,15.56,15.47,15.54,180400.0,13.7861,13.8574,13.7772,13.8396,180400.0
2009-06-23 10:55:00,15.54,15.59,15.52,15.56,107600.0,13.8396,13.8841,13.8218,13.8574,107600.0
2009-06-23 11:00:00,15.56,15.56,15.53,15.54,56400.0,13.8574,13.8574,13.8307,13.8396,56400.0
2009-06-23 11:05:00,15.54,15.55,15.48,15.5,182800.0,13.8396,13.8485,13.7861,13.804,182800.0
2009-06-23 11:10:00,15.51,15.52,15.48,15.52,98400.0,13.8129,13.8218,13.7861,13.8218,98400.0
2009-06-23 11:15:00,15.52,15.57,15.51,15.56,101200.0,13.8218,13.8663,13.8129,13.8574,101200.0
2009-06-23 11:20:00,15.56,15.58,15.55,15.55,181600.0,13.8574,13.8752,13.8485,13.8485,181600.0
2009-06-23 11:25:00,15.55,15.59,15.55,15.56,92000.0,13.8485,13.8841,13.8485,13.8574,92000.0
2009-06-23 11:30:00,15.56,15.59,15.54,15.58,75600.0,13.8574,13.8841,13.8396,13.8752,75600.0
2009-06-23 11:35:00,15.57,15.59,15.56,15.58,70000.0,13.8663,13.8841,13.8574,13.8752,70000.0
2009-06-23 11:40:00,15.58,15.59,15.54,15.54,94800.0,13.8752,13.8841,13.8396,13.8396,94800.0
2009-06-23 11:45:00,15.54,15.57,15.53,15.56,77600.0,13.8396,13.8663,13.8307,13.8574,77600.0
2009-06-23 11:50:00,15.56,15.57,15.54,15.57,84400.0,13.8574,13.8663,13.8396,13.8663,84400.0
2009-06-23 11:55:00,15.56,15.57,15.52,15.53,75200.0,13.8574,13.8663,13.8218,13.8307,75200.0
2009-06-23 12:00:00,15.53,15.54,15.51,15.52,96400.0,13.8307,13.8396,13.8129,13.8218,96400.0
2009-06-23 12:05:00,15.52,15.52,15.47,15.49,125600.0,13.8218,13.8218,13.7772,13.795,125600.0
2009-06-23 12:10:00,15.49,15.49,15.45,15.45,74400.0,13.795,13.795,13.7594,13.7594,74400.0
2009-06-23 12:15:00,15.45,15.5,15.44,15.5,102000.0,13.7594,13.804,13.7505,13.804,102000.0
2009-06-23 12:20:00,15.5,15.52,15.49,15.49,90800.0,13.804,13.8218,13.795,13.795,90800.0
2009-06-23 12:25:00,15.49,15.49,15.46,15.49,90400.0,13.795,13.795,13.7683,13.795,90400.0
2009-06-23 12:30:00,15.49,15.51,15.48,15.5,81200.0,13.795,13.8129,13.7861,13.804,81200.0
2009-06-23 12:35:00,15.5,15.5,15.44,15.44,300000.0,13.804,13.804,13.7505,13.7505,300000.0
2009-06-23 12:40:00,15.44,15.45,15.4,15.44,222800.0,13.7505,13.7594,13.7149,13.7505,222800.0
2009-06-23 12:45:00,15.44,15.46,15.41,15.45,383600.0,13.7505,13.7683,13.7238,13.7594,383600.0
2009-06-23 12:50:00,15.46,15.5,15.46,15.49,199600.0,13.7683,13.804,13.7683,13.795,199600.0
2009-06-23 12:55:00,15.49,15.51,15.49,15.5,62400.0,13.795,13.8129,13.795,13.804,62400.0
2009-06-23 13:00:00,15.5,15.54,15.5,15.51,127200.0,13.804,13.8396,13.804,13.8129,127200.0
2009-06-23 13:05:00,15.52,15.52,15.46,15.47,54800.0,13.8218,13.8218,13.7683,13.7772,54800.0
2009-06-23 13:10:00,15.47,15.52,15.44,15.45,91600.0,13.7772,13.8218,13.7505,13.7594,91600.0
2009-06-23 13:15:00,15.44,15.46,15.42,15.46,88000.0,13.7505,13.7683,13.7327,13.7683,88000.0
2009-06-23 13:20:00,15.46,15.46,15.43,15.44,60000.0,13.7683,13.7683,13.7416,13.7505,60000.0
2009-06-23 13:25:00,15.44,15.49,15.44,15.48,115200.0,13.7505,13.795,13.7505,13.7861,115200.0
2009-06-23 13:30:00,15.48,15.53,15.47,15.52,146400.0,13.7861,13.8307,13.7772,13.8218,146400.0
2009-06-23 13:35:00,15.52,15.52,15.48,15.49,73200.0,13.8218,13.8218,13.7861,13.795,73200.0
2009-06-23 13:40:00,15.5,15.5,15.47,15.48,53200.0,13.804,13.804,13.7772,13.7861,53200.0
2009-06-23 13:45:00,15.48,15.49,15.47,15.49,39200.0,13.7861,13.795,13.7772,13.795,39200.0
2009-06-23 13:50:00,15.49,15.51,15.48,15.5,86000.0,13.795,13.8129,13.7861,13.804,86000.0
2009-06-23 13:55:00,15.49,15.53,15.49,15.53,105600.0,13.795,13.8307,13.795,13.8307,105600.0
2009-06-23 14:00:00,15.53,15.55,15.5,15.53,133200.0,13.8307,13.8485,13.804,13.8307,133200.0
2009-06-23 14:05:00,15.53,15.54,15.5,15.51,66800.0,13.8307,13.8396,13.804,13.8129,66800.0
2009-06-23 14:10:00,15.51,15.54,15.49,15.53,86800.0,13.8129,13.8396,13.795,13.8307,86800.0
2009-06-23 14:15:00,15.53,15.56,15.53,15.54,174400.0,13.8307,13.8574,13.8307,13.8396,174400.0
2009-06-23 14:20:00,15.55,15.55,15.51,15.51,135200.0,13.8485,13.8485,13.8129,13.8129,135200.0
2009-06-23 14:25:00,15.51,15.53,15.49,15.51,136400.0,13.8129,13.8307,13.795,13.8129,136400.0
2009-06-23 14:30:00,15.51,15.52,15.49,15.52,121600.0,13.8129,13.8218,13.795,13.8218,121600.0
2009-06-23 14:35:00,15.52,15.53,15.5,15.51,155200.0,13.8218,13.8307,13.804,13.8129,155200.0
2009-06-23 14:40:00,15.51,15.56,15.51,15.54,210800.0,13.8129,13.8574,13.8129,13.8396,210800.0
2009-06-23 14:45:00,15.55,15.59,15.54,15.58,262400.0,13.8485,13.8841,13.8396,13.8752,262400.0
2009-06-23 14:50:00,15.58,15.62,15.58,15.61,238800.0,13.8752,13.9108,13.8752,13.9019,238800.0
2009-06-23 14:55:00,15.61,15.66,15.6,15.65,374000.0,13.9019,13.9464,13.893,13.9375,374000.0
2009-06-23 15:00:00,15.66,15.69,15.64,15.65,759200.0,13.9464,13.9732,13.9286,13.9375,759200.0
2009-06-23 15:05:00,15.65,15.66,15.61,15.62,405600.0,13.9375,13.9464,13.9019,13.9108,405600.0
2009-06-23 15:10:00,15.62,15.68,15.61,15.67,320400.0,13.9108,13.9643,13.9019,13.9554,320400.0
2009-06-23 15:15:00,15.68,15.69,15.62,15.62,222000.0,13.9643,13.9732,13.9108,13.9108,222000.0
2009-06-23 15:20:00,15.61,15.63,15.6,15.61,182400.0,13.9019,13.9197,13.893,13.9019,182400.0
2009-06-23 15:25:00,15.61,15.64,15.59,15.62,250800.0,13.9019,13.9286,13.8841,13.9108,250800.0
2009-06-23 15:30:00,15.62,15.63,15.55,15.58,398800.0,13.9108,13.9197,13.8485,13.8752,398800.0
2009-06-23 15:35:00,15.58,15.6,15.56,15.57,356800.0,13.8752,13.893,13.8574,13.8663,356800.0
2009-06-23 15:40:00,15.57,15.63,15.56,15.58,415600.0,13.8663,13.9197,13.8574,13.8752,415600.0
2009-06-23 15:45:00,15.58,15.67,15.58,15.67,416000.0,13.8752,13.9554,13.8752,13.9554,416000.0
2009-06-23 15:50:00,15.67,15.68,15.6,15.63,643600.0,13.9554,13.9643,13.893,13.9197,643600.0
2009-06-23 15:55:00,15.63,15.7,15.63,15.66,961600.0,13.9197,13.9821,13.9197,13.9464,961600.0
2009-06-24 09:30:00,15.76,15.79,15.61,15.62,574400.0,14.0355,14.0622,13.9019,13.9108,574400.0
2009-06-24 09:35:00,15.61,15.65,15.44,15.45,456400.0,13.9019,13.9375,13.7505,13.7594,456400.0
2009-06-24 09:40:00,15.45,15.64,15.44,15.63,926800.0,13.7594,13.9286,13.7505,13.9197,926800.0
2009-06-24 09:45:00,15.63,15.67,15.52,15.55,410000.0,13.9197,13.9554,13.8218,13.8485,410000.0
2009-06-24 09:50:00,15.55,15.62,15.54,15.55,181200.0,13.8485,13.9108,13.8396,13.8485,181200.0
2009-06-24 09:55:00,15.55,15.62,15.52,15.58,338000.0,13.8485,13.9108,13.8218,13.8752,338000.0
2009-06-24 10:00:00,15.58,15.59,15.53,15.55,196000.0,13.8752,13.8841,13.8307,13.8485,196000.0
2009-06-24 10:05:00,15.55,15.61,15.55,15.6,167600.0,13.8485,13.9019,13.8485,13.893,167600.0
2009-06-24 10:10:00,15.6,15.61,15.56,15.59,224000.0,13.893,13.9019,13.8574,13.8841,224000.0
2009-06-24 10:15:00,15.59,15.61,15.54,15.55,344000.0,13.8841,13.9019,13.8396,13.8485,344000.0
2009-06-24 10:20:00,15.55,15.6,15.55,15.57,161200.0,13.8485,13.893,13.8485,13.8663,161200.0
2009-06-24 10:25:00,15.57,15.57,15.5,15.55,252400.0,13.8663,13.8663,13.804,13.8485,252400.0
2009-06-24 10:30:00,15.55,15.6,15.53,15.56,530400.0,13.8485,13.893,13.8307,13.8574,530400.0
2009-06-24 10:35:00,15.56,15.59,15.52,15.57,142800.0,13.8574,13.8841,13.8218,13.8663,142800.0
2009-06-24 10:40:00,15.57,15.59,15.54,15.59,172400.0,13.8663,13.8841,13.8396,13.8841,172400.0
2009-06-24 10:45:00,15.58,15.6,15.56,15.59,190800.0,13.8752,13.893,13.8574,13.8841,190800.0
2009-06-24 10:50:00,15.59,15.6,15.56,15.6,485200.0,13.8841,13.893,13.8574,13.893,485200.0
2009-06-24 10:55:00,15.6,15.65,15.6,15.61,410800.0,13.893,13.9375,13.893,13.9019,410800.0
2009-06-24 11:00:00,15.61,15.69,15.61,15.65,231200.0,13.9019,13.9732,13.9019,13.9375,231200.0
2009-06-24 11:05:00,15.65,15.65,15.58,15.59,212000.0,13.9375,13.9375,13.8752,13.8841,212000.0
2009-06-24 11:10:00,15.59,15.68,15.59,15.65,148000.0,13.8841,13.9643,13.8841,13.9375,148000.0
2009-06-24 11:15:00,15.66,15.68,15.65,15.66,139200.0,13.9464,13.9643,13.9375,13.9464,139200.0
2009-06-24 11:20:00,15.67,15.67,15.63,15.66,116800.0,13.9554,13.9554,13.9197,13.9464,116800.0
2009-06-24 11:25:00,15.66,15.67,15.65,15.65,133200.0,13.9464,13.9554,13.9375,13.9375,133200.0
2009-06-24 11:30:00,15.65,15.67,15.65,15.66,187200.0,13.9375,13.9554,13.9375,13.9464,187200.0
2009-06-24 11:35:00,15.66,15.68,15.63,15.68,240400.0,13.9464,13.9643,13.9197,13.9643,240400.0
2009-06-24 11:40:00,15.67,15.68,15.63,15.67,330000.0,13.9554,13.9643,13.9197,13.9554,330000.0
2009-06-24 11:45:00,15.67,15.68,15.67,15.67,230400.0,13.9554,13.9643,13.9554,13.9554,230400.0
2009-06-24 11:50:00,15.67,15.67,15.63,15.66,315600.0,13.9554,13.9554,13.9197,13.9464,315600.0
2009-06-24 11:55:00,15.66,15.67,15.62,15.63,136400.0,13.9464,13.9554,13.9108,13.9197,136400.0
2009-06-24 12:00:00,15.63,15.66,15.63,15.63,165200.0,13.9197,13.9464,13.9197,13.9197,165200.0
2009-06-24 12:05:00,15.62,15.63,15.55,15.62,640000.0,13.9108,13.9197,13.8485,13.9108,640000.0
2009-06-24 12:10:00,15.62,15.65,15.61,15.63,232800.0,13.9108,13.9375,13.9019,13.9197,232800.0
2009-06-24 12:15:00,15.63,15.63,15.61,15.62,163600.0,13.9197,13.9197,13.9019,13.9108,163600.0
2009-06-24 12:20:00,15.62,15.63,15.55,15.55,237200.0,13.9108,13.9197,13.8485,13.8485,237200.0
2009-06-24 12:25:00,15.55,15.56,15.53,15.54,186000.0,13.8485,13.8574,13.8307,13.8396,186000.0
2009-06-24 12:30:00,15.54,15.55,15.51,15.55,267600.0,13.8396,13.8485,13.8129,13.8485,267600.0
2009-06-24 12:35:00,15.54,15.55,15.53,15.53,90800.0,13.8396,13.8485,13.8307,13.8307,90800.0
2009-06-24 12:40:00,15.53,15.55,15.51,15.54,79200.0,13.8307,13.8485,13.8129,13.8396,79200.0
2009-06-24 12:45:00,15.54,15.55,15.54,15.54,97200.0,13.8396,13.8485,13.8396,13.8396,97200.0
2009-06-24 12:50:00,15.54,15.54,15.51,15.51,184000.0,13.8396,13.8396,13.8129,13.8129,184000.0
2009-06-24 12:55:00,15.51,15.54,15.5,15.53,141200.0,13.8129,13.8396,13.804,13.8307,141200.0
2009-06-24 13:00:00,15.53,15.53,15.51,15.52,166400.0,13.8307,13.8307,13.8129,13.8218,166400.0
2009-06-24 13:05:00,15.52,15.55,15.52,15.53,89200.0,13.8218,13.8485,13.8218,13.8307,89200.0
2009-06-24 13:10:00,15.54,15.56,15.52,15.53,160400.0,13.8396,13.8574,13.8218,13.8307,160400.0
2009-06-24 13:15:00,15.53,15.53,15.49,15.49,189600.0,13.8307,13.8307,13.795,13.795,189600.0
2009-06-24 13:20:00,15.49,15.51,15.47,15.51,140400.0,13.795,13.8129,13.7772,13.8129,140400.0
2009-06-24 13:25:00,15.51,15.54,15.5,15.54,80400.0,13.8129,13.8396,13.804,13.8396,80400.0
2009-06-24 13:30:00,15.54,15.54,15.47,15.47,143200.0,13.8396,13.8396,13.7772,13.7772,143200.0
2009-06-24 13:35:00,15.47,15.48,15.45,15.46,171600.0,13.7772,13.7861,13.7594,13.7683,171600.0
2009-06-24 13:40:00,15.46,15.47,15.45,15.46,126400.0,13.7683,13.7772,13.7594,13.7683,126400.0
2009-06-24 13:45:00,15.46,15.46,15.43,15.45,285200.0,13.7683,13.7683,13.7416,13.7594,285200.0
2009-06-24 13:50:00,15.45,15.46,15.4,15.44,322400.0,13.7594,13.7683,13.7149,13.7505,322400.0
2009-06-24 13:55:00,15.43,15.44,15.38,15.39,247600.0,13.7416,13.7505,13.6971,13.706,247600.0
2009-06-24 14:00:00,15.39,15.43,15.39,15.4,143200.0,13.706,13.7416,13.706,13.7149,143200.0
2009-06-24 14:05:00,15.4,15.41,15.38,15.4,114800.0,13.7149,13.7238,13.6971,13.7149,114800.0
2009-06-24 14:10:00,15.4,15.4,15.38,15.38,144400.0,13.7149,13.7149,13.6971,13.6971,144400.0
2009-06-24 14:15:00,15.38,15.44,15.35,15.44,289600.0,13.6971,13.7505,13.6704,13.7505,289600.0
2009-06-24 14:20:00,15.43,15.45,15.37,15.4,302000.0,13.7416,13.7594,13.6882,13.7149,302000.0
2009-06-24 14:25:00,15.4,15.44,15.34,15.38,388400.0,13.7149,13.7505,13.6615,13.6971,388400.0
2009-06-24 14:30:00,15.37,15.38,15.33,15.34,356000.0,13.6882,13.6971,13.6526,13.6615,356000.0
2009-06-24 14:35:00,15.34,15.34,15.26,15.26,355200.0,13.6615,13.6615,13.5902,13.5902,355200.0
2009-06-24 14:40:00,15.26,15.3,15.25,15.29,681600.0,13.5902,13.6258,13.5813,13.6169,681600.0
2009-06-24 14:45:00,15.29,15.33,15.27,15.28,315600.0,13.6169,13.6526,13.5991,13.608,315600.0
2009-06-24 14:50:00,15.28,15.38,15.28,15.34,218800.0,13.608,13.6971,13.608,13.6615,218800.0
2009-06-24 14:55:00,15.33,15.36,15.29,15.29,197200.0,13.6526,13.6793,13.6169,13.6169,197200.0
2009-06-24 15:00:00,15.29,15.34,15.28,15.33,232800.0,13.6169,13.6615,13.608,13.6526,232800.0
2009-06-24 15:05:00,15.33,15.33,15.28,15.29,331600.0,13.6526,13.6526,13.608,13.6169,331600.0
2009-06-24 15:10:00,15.29,15.3,15.26,15.27,252800.0,13.6169,13.6258,13.5902,13.5991,252800.0
2009-06-24 15:15:00,15.26,15.3,15.23,15.23,380000.0,13.5902,13.6258,13.5635,13.5635,380000.0
2009-06-24 15:20:00,15.23,15.31,15.22,15.27,385200.0,13.5635,13.6347,13.5546,13.5991,385200.0
2009-06-24 15:25:00,15.27,15.36,15.27,15.32,262800.0,13.5991,13.6793,13.5991,13.6437,262800.0
2009-06-24 15:30:00,15.32,15.36,15.31,15.36,305600.0,13.6437,13.6793,13.6347,13.6793,305600.0
2009-06-24 15:35:00,15.36,15.37,15.27,15.27,277600.0,13.6793,13.6882,13.5991,13.5991,277600.0
2009-06-24 15:40:00,15.26,15.27,15.24,15.24,585600.0,13.5902,13.5991,13.5724,13.5724,585600.0
2009-06-24 15:45:00,15.24,15.29,15.24,15.27,424800.0,13.5724,13.6169,13.5724,13.5991,424800.0
2009-06-24 15:50:00,15.27,15.34,15.23,15.24,656800.0,13.5991,13.6615,13.5635,13.5724,656800.0
2009-06-24 15:55:00,15.24,15.29,15.24,15.29,1038000.0,13.5724,13.6169,13.5724,13.6169,1038000.0
2009-06-25 09:30:00,15.22,15.23,15.08,15.08,580400.0,13.5546,13.5635,13.4299,13.4299,580400.0
2009-06-25 09:35:00,15.08,15.14,15.07,15.14,545600.0,13.4299,13.4833,13.421,13.4833,545600.0
2009-06-25 09:40:00,15.14,15.26,15.13,15.25,652800.0,13.4833,13.5902,13.4744,13.5813,652800.0
2009-06-25 09:45:00,15.24,15.34,15.24,15.31,604800.0,13.5724,13.6615,13.5724,13.6347,604800.0
2009-06-25 09:50:00,15.32,15.38,15.31,15.38,437600.0,13.6437,13.6971,13.6347,13.6971,437600.0
2009-06-25 09:55:00,15.38,15.44,15.36,15.44,377200.0,13.6971,13.7505,13.6793,13.7505,377200.0
2009-06-25 10:00:00,15.44,15.47,15.41,15.46,597600.0,13.7505,13.7772,13.7238,13.7683,597600.0
2009-06-25 10:05:00,15.46,15.5,15.44,15.47,832800.0,13.7683,13.804,13.7505,13.7772,832800.0
2009-06-25 10:10:00,15.47,15.53,15.46,15.52,594400.0,13.7772,13.8307,13.7683,13.8218,594400.0
2009-06-25 10:15:00,15.52,15.52,15.47,15.5,296000.0,13.8218,13.8218,13.7772,13.804,296000.0
2009-06-25 10:20:00,15.5,15.51,15.45,15.49,252400.0,13.804,13.8129,13.7594,13.795,252400.0
2009-06-25 10:25:00,15.49,15.5,15.46,15.47,171600.0,13.795,13.804,13.7683,13.7772,171600.0
2009-06-25 10:30:00,15.47,15.49,15.44,15.48,182400.0,13.7772,13.795,13.7505,13.7861,182400.0
2009-06-25 10:35:00,15.47,15.51,15.47,15.47,164800.0,13.7772,13.8129,13.7772,13.7772,164800.0
2009-06-25 10:40:00,15.47,15.5,15.44,15.46,143600.0,13.7772,13.804,13.7505,13.7683,143600.0
2009-06-25 10:45:00,15.46,15.48,15.42,15.42,193200.0,13.7683,13.7861,13.7327,13.7327,193200.0
2009-06-25 10:50:00,15.42,15.49,15.42,15.48,158000.0,13.7327,13.795,13.7327,13.7861,158000.0
2009-06-25 10:55:00,15.48,15.48,15.4,15.4,350400.0,13.7861,13.7861,13.7149,13.7149,350400.0
2009-06-25 11:00:00,15.4,15.46,15.38,15.45,208000.0,13.7149,13.7683,13.6971,13.7594,208000.0
2009-06-25 11:05:00,15.45,15.45,15.42,15.44,73600.0,13.7594,13.7594,13.7327,13.7505,73600.0
2009-06-25 11:10:00,15.44,15.46,15.42,15.45,127200.0,13.7505,13.7683,13.7327,13.7594,127200.0
2009-06-25 11:15:00,15.45,15.45,15.39,15.4,94000.0,13.7594,13.7594,13.706,13.7149,94000.0
2009-06-25 11:20:00,15.4,15.43,15.38,15.41,106800.0,13.7149,13.7416,13.6971,13.7238,106800.0
2009-06-25 11:25:00,15.41,15.42,15.38,15.4,157600.0,13.7238,13.7327,13.6971,13.7149,157600.0
2009-06-25 11:30:00,15.41,15.43,15.4,15.41,177200.0,13.7238,13.7416,13.7149,13.7238,177200.0
2009-06-25 11:35:00,15.42,15.42,15.34,15.37,217600.0,13.7327,13.7327,13.6615,13.6882,217600.0
2009-06-25 11:40:00,15.36,15.38,15.36,15.37,112000.0,13.6793,13.6971,13.6793,13.6882,112000.0
2009-06-25 11:45:00,15.37,15.37,15.35,15.35,114800.0,13.6882,13.6882,13.6704,13.6704,114800.0
2009-06-25 11:50:00,15.35,15.37,15.34,15.36,85600.0,13.6704,13.6882,13.6615,13.6793,85600.0
2009-06-25 11:55:00,15.36,15.38,15.35,15.35,85200.0,13.6793,13.6971,13.6704,13.6704,85200.0
2009-06-25 12:00:00,15.35,15.36,15.33,15.34,232000.0,13.6704,13.6793,13.6526,13.6615,232000.0
2009-06-25 12:05:00,15.34,15.35,15.31,15.31,418400.0,13.6615,13.6704,13.6347,13.6347,418400.0
2009-06-25 12:10:00,15.31,15.34,15.31,15.33,159200.0,13.6347,13.6615,13.6347,13.6526,159200.0
2009-06-25 12:15:00,15.34,15.36,15.33,15.34,69200.0,13.6615,13.6793,13.6526,13.6615,69200.0
2009-06-25 12:20:00,15.35,15.4,15.35,15.36,111600.0,13.6704,13.7149,13.6704,13.6793,111600.0
2009-06-25 12:25:00,15.36,15.36,15.33,15.33,136800.0,13.6793,13.6793,13.6526,13.6526,136800.0
2009-06-25 12:30:00,15.34,15.36,15.33,15.33,117600.0,13.6615,13.6793,13.6526,13.6526,117600.0
2009-06-25 12:35:00,15.33,15.36,15.33,15.33,74400.0,13.6526,13.6793,13.6526,13.6526,74400.0
2009-06-25 12:40:00,15.33,15.34,15.31,15.31,195200.0,13.6526,13.6615,13.6347,13.6347,195200.0
2009-06-25 12:45:00,15.31,15.32,15.3,15.31,92400.0,13.6347,13.6437,13.6258,13.6347,92400.0
2009-06-25 12:50:00,15.31,15.36,15.31,15.34,196800.0,13.6347,13.6793,13.6347,13.6615,196800.0
2009-06-25 12:55:00,15.34,15.38,15.33,15.37,125600.0,13.6615,13.6971,13.6526,13.6882,125600.0
2009-06-25 13:00:00,15.37,15.43,15.36,15.43,248800.0,13.6882,13.7416,13.6793,13.7416,248800.0
2009-06-25 13:05:00,15.43,15.43,15.4,15.4,228800.0,13.7416,13.7416,13.7149,13.7149,228800.0
2009-06-25 13:10:00,15.4,15.43,15.35,15.38,351600.0,13.7149,13.7416,13.6704,13.6971,351600.0
2009-06-25 13:15:00,15.38,15.43,15.37,15.42,193600.0,13.6971,13.7416,13.6882,13.7327,193600.0
2009-06-25 13:20:00,15.41,15.45,15.39,15.44,192000.0,13.7238,13.7594,13.706,13.7505,192000.0
2009-06-25 13:25:00,15.43,15.47,15.42,15.46,103200.0,13.7416,13.7772,13.7327,13.7683,103200.0
2009-06-25 13:30:00,15.46,15.54,15.46,15.53,455200.0,13.7683,13.8396,13.7683,13.8307,455200.0
2009-06-25 13:35:00,15.53,15.55,15.51,15.54,335600.0,13.8307,13.8485,13.8129,13.8396,335600.0
2009-06-25 13:40:00,15.55,15.56,15.51,15.51,272800.0,13.8485,13.8574,13.8129,13.8129,272800.0
2009-06-25 13:45:00,15.51,15.56,15.51,15.56,252400.0,13.8129,13.8574,13.8129,13.8574,252400.0
2009-06-25 13:50:00,15.56,15.57,15.55,15.55,250000.0,13.8574,13.8663,13.8485,13.8485,250000.0
2009-06-25 13:55:00,15.55,15.56,15.52,15.53,118800.0,13.8485,13.8574,13.8218,13.8307,118800.0
2009-06-25 14:00:00,15.53,15.54,15.44,15.44,279200.0,13.8307,13.8396,13.7505,13.7505,279200.0
2009-06-25 14:05:00,15.44,15.48,15.44,15.45,87600.0,13.7505,13.7861,13.7505,13.7594,87600.0
2009-06-25 14:10:00,15.45,15.46,15.43,15.43,102400.0,13.7594,13.7683,13.7416,13.7416,102400.0
2009-06-25 14:15:00,15.43,15.43,15.38,15.41,146800.0,13.7416,13.7416,13.6971,13.7238,146800.0
2009-06-25 14:20:00,15.41,15.41,15.38,15.41,128800.0,13.7238,13.7238,13.6971,13.7238,128800.0
2009-06-25 14:25:00,15.41,15.43,15.38,15.4,94800.0,13.7238,13.7416,13.6971,13.7149,94800.0
2009-06-25 14:30:00,15.4,15.4,15.38,15.39,84800.0,13.7149,13.7149,13.6971,13.706,84800.0
2009-06-25 14:35:00,15.39,15.42,15.39,15.4,104400.0,13.706,13.7327,13.706,13.7149,104400.0
2009-06-25 14:40:00,15.4,15.4,15.36,15.38,146800.0,13.7149,13.7149,13.6793,13.6971,146800.0
2009-06-25 14:45:00,15.38,15.39,15.37,15.39,107600.0,13.6971,13.706,13.6882,13.706,107600.0
2009-06-25 14:50:00,15.39,15.39,15.35,15.36,124800.0,13.706,13.706,13.6704,13.6793,124800.0
2009-06-25 14:55:00,15.36,15.39,15.35,15.36,95200.0,13.6793,13.706,13.6704,13.6793,95200.0
2009-06-25 15:00:00,15.36,15.41,15.36,15.38,128400.0,13.6793,13.7238,13.6793,13.6971,128400.0
2009-06-25 15:05:00,15.38,15.43,15.38,15.42,139600.0,13.6971,13.7416,13.6971,13.7327,139600.0
2009-06-25 15:10:00,15.42,15.46,15.41,15.41,153200.0,13.7327,13.7683,13.7238,13.7238,153200.0
2009-06-25 15:15:00,15.41,15.45,15.39,15.44,175200.0,13.7238,13.7594,13.706,13.7505,175200.0
2009-06-25 15:20:00,15.45,15.46,15.39,15.45,695200.0,13.7594,13.7683,13.706,13.7594,695200.0
2009-06-25 15:25:00,15.44,15.45,15.38,15.38,297600.0,13.7505,13.7594,13.6971,13.6971,297600.0
2009-06-25 15:30:00,15.38,15.43,15.37,15.38,327600.0,13.6971,13.7416,13.6882,13.6971,327600.0
2009-06-25 15:35:00,15.38,15.38,15.34,15.38,291200.0,13.6971,13.6971,13.6615,13.6971,291200.0
2009-06-25 15:40:00,15.38,15.43,15.37,15.43,291600.0,13.6971,13.7416,13.6882,13.7416,291600.0
2009-06-25 15:45:00,15.42,15.45,15.4,15.45,213200.0,13.7327,13.7594,13.7149,13.7594,213200.0
2009-06-25 15:50:00,15.45,15.47,15.42,15.47,400400.0,13.7594,13.7772,13.7327,13.7772,400400.0
2009-06-25 15:55:00,15.46,15.51,15.43,15.49,917200.0,13.7683,13.8129,13.7416,13.795,917200.0
2009-06-26 09:30:00,15.46,15.47,15.39,15.45,238400.0,13.7683,13.7772,13.706,13.7594,238400.0
2009-06-26 09:35:00,15.46,15.61,15.45,15.59,506800.0,13.7683,13.9019,13.7594,13.8841,506800.0
2009-06-26 09:40:00,15.59,15.67,15.56,15.67,391600.0,13.8841,13.9554,13.8574,13.9554,391600.0
2009-06-26 09:45:00,15.66,15.67,15.63,15.65,260800.0,13.9464,13.9554,13.9197,13.9375,260800.0
2009-06-26 09:50:00,15.65,15.72,15.63,15.7,449600.0,13.9375,13.9999,13.9197,13.9821,449600.0
2009-06-26 09:55:00,15.71,15.72,15.66,15.69,381600.0,13.991,13.9999,13.9464,13.9732,381600.0
2009-06-26 10:00:00,15.68,15.68,15.63,15.64,267600.0,13.9643,13.9643,13.9197,13.9286,267600.0
2009-06-26 10:05:00,15.63,15.66,15.61,15.64,222800.0,13.9197,13.9464,13.9019,13.9286,222800.0
2009-06-26 10:10:00,15.63,15.64,15.57,15.6,233600.0,13.9197,13.9286,13.8663,13.893,233600.0
2009-06-26 10:15:00,15.6,15.66,15.56,15.66,159200.0,13.893,13.9464,13.8574,13.9464,159200.0
2009-06-26 10:20:00,15.66,15.68,15.64,15.66,114000.0,13.9464,13.9643,13.9286,13.9464,114000.0
2009-06-26 10:25:00,15.65,15.67,15.59,15.63,236800.0,13.9375,13.9554,13.8841,13.9197,236800.0
2009-06-26 10:30:00,15.63,15.7,15.63,15.69,296800.0,13.9197,13.9821,13.9197,13.9732,296800.0
2009-06-26 10:35:00,15.69,15.74,15.69,15.74,322000.0,13.9732,14.0177,13.9732,14.0177,322000.0
2009-06-26 10:40:00,15.74,15.75,15.73,15.74,301200.0,14.0177,14.0266,14.0088,14.0177,301200.0
2009-06-26 10:45:00,15.74,15.79,15.72,15.78,434800.0,14.0177,14.0622,13.9999,14.0533,434800.0
2009-06-26 10:50:00,15.78,15.79,15.74,15.74,253600.0,14.0533,14.0622,14.0177,14.0177,253600.0
2009-06-26 10:55:00,15.74,15.81,15.73,15.81,290000.0,14.0177,14.08,14.0088,14.08,290000.0
2009-06-26 11:00:00,15.81,15.85,15.78,15.85,336400.0,14.08,14.1157,14.0533,14.1157,336400.0
2009-06-26 11:05:00,15.85,15.89,15.85,15.87,618800.0,14.1157,14.1513,14.1157,14.1335,618800.0
2009-06-26 11:10:00,15.87,15.9,15.86,15.89,277600.0,14.1335,14.1602,14.1246,14.1513,277600.0
2009-06-26 11:15:00,15.89,15.89,15.86,15.87,191200.0,14.1513,14.1513,14.1246,14.1335,191200.0
2009-06-26 11:20:00,15.87,15.87,15.82,15.85,248800.0,14.1335,14.1335,14.0889,14.1157,248800.0
2009-06-26 11:25:00,15.86,15.87,15.81,15.82,240400.0,14.1246,14.1335,14.08,14.0889,240400.0
2009-06-26 11:30:00,15.82,15.85,15.81,15.84,172000.0,14.0889,14.1157,14.08,14.1068,172000.0
2009-06-26 11:35:00,15.84,15.85,15.79,15.82,157600.0,14.1068,14.1157,14.0622,14.0889,157600.0
2009-06-26 11:40:00,15.82,15.83,15.78,15.78,94400.0,14.0889,14.0978,14.0533,14.0533,94400.0
2009-06-26 11:45:00,15.79,15.81,15.78,15.79,104800.0,14.0622,14.08,14.0533,14.0622,104800.0
2009-06-26 11:50:00,15.79,15.81,15.79,15.8,115200.0,14.0622,14.08,14.0622,14.0711,115200.0
2009-06-26 11:55:00,15.81,15.83,15.8,15.83,78000.0,14.08,14.0978,14.0711,14.0978,78000.0
2009-06-26 12:00:00,15.83,15.85,15.83,15.83,84000.0,14.0978,14.1157,14.0978,14.0978,84000.0
2009-06-26 12:05:00,15.83,15.84,15.8,15.81,72000.0,14.0978,14.1068,14.0711,14.08,72000.0
2009-06-26 12:10:00,15.81,15.84,15.81,15.84,47600.0,14.08,14.1068,14.08,14.1068,47600.0
2009-06-26 12:15:00,15.84,15.85,15.81,15.83,56400.0,14.1068,14.1157,14.08,14.0978,56400.0
2009-06-26 12:20:00,15.83,15.84,15.81,15.83,57600.0,14.0978,14.1068,14.08,14.0978,57600.0
2009-06-26 12:25:00,15.83,15.84,15.8,15.8,70400.0,14.0978,14.1068,14.0711,14.0711,70400.0
2009-06-26 12:30:00,15.8,15.8,15.78,15.78,121200.0,14.0711,14.0711,14.0533,14.0533,121200.0
2009-06-26 12:35:00,15.78,15.8,15.76,15.8,102400.0,14.0533,14.0711,14.0355,14.0711,102400.0
2009-06-26 12:40:00,15.8,15.83,15.78,15.83,60400.0,14.0711,14.0978,14.0533,14.0978,60400.0
2009-06-26 12:45:00,15.83,15.86,15.83,15.86,78000.0,14.0978,14.1246,14.0978,14.1246,78000.0
2009-06-26 12:50:00,15.86,15.86,15.81,15.82,128800.0,14.1246,14.1246,14.08,14.0889,128800.0
2009-06-26 12:55:00,15.82,15.82,15.8,15.81,82000.0,14.0889,14.0889,14.0711,14.08,82000.0
2009-06-26 13:00:00,15.81,15.84,15.81,15.84,148400.0,14.08,14.1068,14.08,14.1068,148400.0
2009-06-26 13:05:00,15.83,15.85,15.83,15.83,39600.0,14.0978,14.1157,14.0978,14.0978,39600.0
2009-06-26 13:10:00,15.83,15.84,15.81,15.81,67200.0,14.0978,14.1068,14.08,14.08,67200.0
2009-06-26 13:15:00,15.81,15.82,15.81,15.81,60800.0,14.08,14.0889,14.08,14.08,60800.0
2009-06-26 13:20:00,15.81,15.83,15.8,15.83,54000.0,14.08,14.0978,14.0711,14.0978,54000.0
2009-06-26 13:25:00,15.82,15.84,15.81,15.82,59200.0,14.0889,14.1068,14.08,14.0889,59200.0
2009-06-26 13:30:00,15.82,15.85,15.81,15.84,123200.0,14.0889,14.1157,14.08,14.1068,123200.0
2009-06-26 13:35:00,15.84,15.84,15.83,15.83,122400.0,14.1068,14.1068,14.0978,14.0978,122400.0
2009-06-26 13:40:00,15.83,15.85,15.82,15.84,161200.0,14.0978,14.1157,14.0889,14.1068,161200.0
2009-06-26 13:45:00,15.84,15.86,15.84,15.84,68400.0,14.1068,14.1246,14.1068,14.1068,68400.0
2009-06-26 13:50:00,15.84,15.84,15.83,15.84,46400.0,14.1068,14.1068,14.0978,14.1068,46400.0
2009-06-26 13:55:00,15.84,15.84,15.82,15.83,85200.0,14.1068,14.1068,14.0889,14.0978,85200.0
2009-06-26 14:00:00,15.83,15.83,15.81,15.81,186400.0,14.0978,14.0978,14.08,14.08,186400.0
2009-06-26 14:05:00,15.81,15.84,15.81,15.81,119600.0,14.08,14.1068,14.08,14.08,119600.0
2009-06-26 14:10:00,15.82,15.83,15.81,15.82,125600.0,14.0889,14.0978,14.08,14.0889,125600.0
2009-06-26 14:15:00,15.82,15.83,15.81,15.82,113600.0,14.0889,14.0978,14.08,14.0889,113600.0
2009-06-26 14:20:00,15.82,15.82,15.81,15.81,107200.0,14.0889,14.0889,14.08,14.08,107200.0
2009-06-26 14:25:00,15.81,15.81,15.8,15.8,54400.0,14.08,14.08,14.0711,14.0711,54400.0
2009-06-26 14:30:00,15.8,15.81,15.78,15.78,233600.0,14.0711,14.08,14.0533,14.0533,233600.0
2009-06-26 14:35:00,15.79,15.79,15.78,15.79,78000.0,14.0622,14.0622,14.0533,14.0622,78000.0
2009-06-26 14:40:00,15.79,15.8,15.78,15.79,352800.0,14.0622,14.0711,14.0533,14.0622,352800.0
2009-06-26 14:45:00,15.79,15.8,15.78,15.8,141600.0,14.0622,14.0711,14.0533,14.0711,141600.0
2009-06-26 14:50:00,15.81,15.83,15.8,15.83,152400.0,14.08,14.0978,14.0711,14.0978,152400.0
2009-06-26 14:55:00,15.82,15.85,15.82,15.85,146000.0,14.0889,14.1157,14.0889,14.1157,146000.0
2009-06-26 15:00:00,15.85,15.87,15.83,15.83,155600.0,14.1157,14.1335,14.0978,14.0978,155600.0
2009-06-26 15:05:00,15.84,15.84,15.81,15.82,118400.0,14.1068,14.1068,14.08,14.0889,118400.0
2009-06-26 15:10:00,15.82,15.88,15.82,15.86,260000.0,14.0889,14.1424,14.0889,14.1246,260000.0
2009-06-26 15:15:00,15.86,15.88,15.83,15.87,207600.0,14.1246,14.1424,14.0978,14.1335,207600.0
2009-06-26 15:20:00,15.87,15.87,15.85,15.85,160000.0,14.1335,14.1335,14.1157,14.1157,160000.0
2009-06-26 15:25:00,15.86,15.89,15.85,15.89,292800.0,14.1246,14.1513,14.1157,14.1513,292800.0
2009-06-26 15:30:00,15.88,15.89,15.86,15.86,270400.0,14.1424,14.1513,14.1246,14.1246,270400.0
2009-06-26 15:35:00,15.86,15.87,15.81,15.85,298800.0,14.1246,14.1335,14.08,14.1157,298800.0
2009-06-26 15:40:00,15.85,15.91,15.85,15.91,419200.0,14.1157,14.1691,14.1157,14.1691,419200.0
2009-06-26 15:45:00,15.91,15.94,15.88,15.94,513600.0,14.1691,14.1958,14.1424,14.1958,513600.0
2009-06-26 15:50:00,15.94,15.94,15.89,15.92,683600.0,14.1958,14.1958,14.1513,14.178,683600.0
2009-06-26 15:55:00,15.92,15.94,15.88,15.88,1264800.0,14.178,14.1958,14.1424,14.1424,1264800.0
2009-06-29 09:30:00,15.97,15.97,15.81,15.87,420800.0,14.2225,14.2225,14.08,14.1335,420800.0
2009-06-29 09:35:00,15.87,15.89,15.79,15.85,298800.0,14.1335,14.1513,14.0622,14.1157,298800.0
2009-06-29 09:40:00,15.84,15.85,15.81,15.81,301600.0,14.1068,14.1157,14.08,14.08,301600.0
2009-06-29 09:45:00,15.81,15.82,15.78,15.81,174000.0,14.08,14.0889,14.0533,14.08,174000.0
2009-06-29 09:50:00,15.8,15.86,15.8,15.83,183200.0,14.0711,14.1246,14.0711,14.0978,183200.0
2009-06-29 09:55:00,15.82,15.87,15.81,15.85,76000.0,14.0889,14.1335,14.08,14.1157,76000.0
2009-06-29 10:00:00,15.85,15.85,15.8,15.8,161600.0,14.1157,14.1157,14.0711,14.0711,161600.0
2009-06-29 10:05:00,15.81,15.81,15.76,15.79,115200.0,14.08,14.08,14.0355,14.0622,115200.0
2009-06-29 10:10:00,15.79,15.8,15.72,15.74,614000.0,14.0622,14.0711,13.9999,14.0177,614000.0
2009-06-29 10:15:00,15.74,15.77,15.72,15.73,262800.0,14.0177,14.0444,13.9999,14.0088,262800.0
2009-06-29 10:20:00,15.73,15.76,15.72,15.76,318800.0,14.0088,14.0355,13.9999,14.0355,318800.0
2009-06-29 10:25:00,15.75,15.8,15.73,15.79,193600.0,14.0266,14.0711,14.0088,14.0622,193600.0
2009-06-29 10:30:00,15.79,15.79,15.76,15.78,186400.0,14.0622,14.0622,14.0355,14.0533,186400.0
2009-06-29 10:35:00,15.78,15.78,15.73,15.76,296400.0,14.0533,14.0533,14.0088,14.0355,296400.0
2009-06-29 10:40:00,15.76,15.76,15.73,15.74,150400.0,14.0355,14.0355,14.0088,14.0177,150400.0
2009-06-29 10:45:00,15.74,15.75,15.72,15.74,243600.0,14.0177,14.0266,13.9999,14.0177,243600.0
2009-06-29 10:50:00,15.74,15.76,15.72,15.75,236000.0,14.0177,14.0355,13.9999,14.0266,236000.0
2009-06-29 10:55:00,15.75,15.75,15.74,15.74,121600.0,14.0266,14.0266,14.0177,14.0177,121600.0
2009-06-29 11:00:00,15.74,15.76,15.73,15.75,157600.0,14.0177,14.0355,14.0088,14.0266,157600.0
2009-06-29 11:05:00,15.75,15.76,15.74,15.75,272000.0,14.0266,14.0355,14.0177,14.0266,272000.0
2009-06-29 11:10:00,15.75,15.78,15.74,15.74,286000.0,14.0266,14.0533,14.0177,14.0177,286000.0
2009-06-29 11:15:00,15.74,15.74,15.69,15.7,261200.0,14.0177,14.0177,13.9732,13.9821,261200.0
2009-06-29 11:20:00,15.69,15.71,15.68,15.7,205600.0,13.9732,13.991,13.9643,13.9821,205600.0
2009-06-29 11:25:00,15.7,15.74,15.69,15.72,194400.0,13.9821,14.0177,13.9732,13.9999,194400.0
2009-06-29 11:30:00,15.72,15.72,15.67,15.69,164400.0,13.9999,13.9999,13.9554,13.9732,164400.0
2009-06-29 11:35:00,15.7,15.7,15.65,15.66,132400.0,13.9821,13.9821,13.9375,13.9464,132400.0
2009-06-29 11:40:00,15.66,15.67,15.65,15.65,144800.0,13.9464,13.9554,13.9375,13.9375,144800.0
2009-06-29 11:45:00,15.66,15.68,15.66,15.66,141600.0,13.9464,13.9643,13.9464,13.9464,141600.0
2009-06-29 11:50:00,15.66,15.67,15.64,15.66,142400.0,13.9464,13.9554,13.9286,13.9464,142400.0
2009-06-29 11:55:00,15.66,15.67,15.64,15.66,136400.0,13.9464,13.9554,13.9286,13.9464,136400.0
2009-06-29 12:00:00,15.66,15.67,15.64,15.64,174400.0,13.9464,13.9554,13.9286,13.9286,174400.0
2009-06-29 12:05:00,15.64,15.65,15.63,15.63,119200.0,13.9286,13.9375,13.9197,13.9197,119200.0
2009-06-29 12:10:00,15.63,15.65,15.63,15.64,163200.0,13.9197,13.9375,13.9197,13.9286,163200.0
2009-06-29 12:15:00,15.64,15.65,15.64,15.64,86800.0,13.9286,13.9375,13.9286,13.9286,86800.0
2009-06-29 12:20:00,15.64,15.65,15.63,15.63,198000.0,13.9286,13.9375,13.9197,13.9197,198000.0
2009-06-29 12:25:00,15.63,15.67,15.63,15.65,152800.0,13.9197,13.9554,13.9197,13.9375,152800.0
2009-06-29 12:30:00,15.65,15.69,15.64,15.69,181200.0,13.9375,13.9732,13.9286,13.9732,181200.0
2009-06-29 12:35:00,15.69,15.69,15.64,15.65,119600.0,13.9732,13.9732,13.9286,13.9375,119600.0
2009-06-29 12:40:00,15.64,15.7,15.64,15.68,235600.0,13.9286,13.9821,13.9286,13.9643,235600.0
2009-06-29 12:45:00,15.68,15.69,15.67,15.67,162800.0,13.9643,13.9732,13.9554,13.9554,162800.0
2009-06-29 12:50:00,15.67,15.68,15.65,15.67,339200.0,13.9554,13.9643,13.9375,13.9554,339200.0
2009-06-29 12:55:00,15.68,15.68,15.67,15.68,176000.0,13.9643,13.9643,13.9554,13.9643,176000.0
2009-06-29 13:00:00,15.68,15.69,15.67,15.69,170000.0,13.9643,13.9732,13.9554,13.9732,170000.0
2009-06-29 13:05:00,15.69,15.75,15.69,15.74,251600.0,13.9732,14.0266,13.9732,14.0177,251600.0
2009-06-29 13:10:00,15.74,15.78,15.74,15.77,198000.0,14.0177,14.0533,14.0177,14.0444,198000.0
2009-06-29 13:15:00,15.77,15.77,15.74,15.75,115200.0,14.0444,14.0444,14.0177,14.0266,115200.0
2009-06-29 13:20:00,15.75,15.79,15.74,15.79,116400.0,14.0266,14.0622,14.0177,14.0622,116400.0
2009-06-29 13:25:00,15.79,15.8,15.77,15.79,152000.0,14.0622,14.0711,14.0444,14.0622,152000.0
2009-06-29 13:30:00,15.79,15.8,15.77,15.8,130800.0,14.0622,14.0711,14.0444,14.0711,130800.0
2009-06-29 13:35:00,15.79,15.8,15.79,15.8,79600.0,14.0622,14.0711,14.0622,14.0711,79600.0
2009-06-29 13:40:00,15.8,15.8,15.75,15.77,83600.0,14.0711,14.0711,14.0266,14.0444,83600.0
2009-06-29 13:45:00,15.77,15.77,15.74,15.75,97200.0,14.0444,14.0444,14.0177,14.0266,97200.0
2009-06-29 13:50:00,15.75,15.75,15.71,15.73,121600.0,14.0266,14.0266,13.991,14.0088,121600.0
2009-06-29 13:55:00,15.73,15.75,15.73,15.75,85200.0,14.0088,14.0266,14.0088,14.0266,85200.0
2009-06-29 14:00:00,15.74,15.75,15.73,15.73,256000.0,14.0177,14.0266,14.0088,14.0088,256000.0
2009-06-29 14:05:00,15.74,15.74,15.7,15.7,116400.0,14.0177,14.0177,13.9821,13.9821,116400.0
2009-06-29 14:10:00,15.7,15.72,15.68,15.7,107600.0,13.9821,13.9999,13.9643,13.9821,107600.0
2009-06-29 14:15:00,15.7,15.72,15.69,15.72,116800.0,13.9821,13.9999,13.9732,13.9999,116800.0
2009-06-29 14:20:00,15.71,15.73,15.71,15.72,108800.0,13.991,14.0088,13.991,13.9999,108800.0
2009-06-29 14:25:00,15.72,15.72,15.72,15.72,71200.0,13.9999,13.9999,13.9999,13.9999,71200.0
2009-06-29 14:30:00,15.72,15.74,15.71,15.72,164800.0,13.9999,14.0177,13.991,13.9999,164800.0
2009-06-29 14:35:00,15.71,15.71,15.66,15.67,174000.0,13.991,13.991,13.9464,13.9554,174000.0
2009-06-29 14:40:00,15.67,15.69,15.65,15.66,286800.0,13.9554,13.9732,13.9375,13.9464,286800.0
2009-06-29 14:45:00,15.66,15.67,15.65,15.66,274000.0,13.9464,13.9554,13.9375,13.9464,274000.0
2009-06-29 14:50:00,15.66,15.66,15.63,15.66,197600.0,13.9464,13.9464,13.9197,13.9464,197600.0
2009-06-29 14:55:00,15.66,15.68,15.64,15.66,124000.0,13.9464,13.9643,13.9286,13.9464,124000.0
2009-06-29 15:00:00,15.65,15.67,15.63,15.67,212400.0,13.9375,13.9554,13.9197,13.9554,212400.0
2009-06-29 15:05:00,15.67,15.68,15.66,15.67,223200.0,13.9554,13.9643,13.9464,13.9554,223200.0
2009-06-29 15:10:00,15.68,15.7,15.67,15.67,253600.0,13.9643,13.9821,13.9554,13.9554,253600.0
2009-06-29 15:15:00,15.68,15.75,15.68,15.75,220800.0,13.9643,14.0266,13.9643,14.0266,220800.0
2009-06-29 15:20:00,15.75,15.75,15.72,15.74,255200.0,14.0266,14.0266,13.9999,14.0177,255200.0
2009-06-29 15:25:00,15.74,15.75,15.72,15.73,182000.0,14.0177,14.0266,13.9999,14.0088,182000.0
2009-06-29 15:30:00,15.73,15.74,15.71,15.71,243600.0,14.0088,14.0177,13.991,13.991,243600.0
2009-06-29 15:35:00,15.71,15.71,15.68,15.69,211600.0,13.991,13.991,13.9643,13.9732,211600.0
2009-06-29 15:40:00,15.69,15.7,15.68,15.7,393200.0,13.9732,13.9821,13.9643,13.9821,393200.0
2009-06-29 15:45:00,15.7,15.71,15.67,15.68,364400.0,13.9821,13.991,13.9554,13.9643,364400.0
2009-06-29 15:50:00,15.68,15.74,15.67,15.74,456000.0,13.9643,14.0177,13.9554,14.0177,456000.0
2009-06-29 15:55:00,15.74,15.76,15.71,15.74,2913200.0,14.0177,14.0355,13.991,14.0177,2913200.0
2009-06-30 09:30:00,15.69,15.81,15.69,15.78,565600.0,13.9732,14.08,13.9732,14.0533,565600.0
2009-06-30 09:35:00,15.77,15.81,15.77,15.81,335200.0,14.0444,14.08,14.0444,14.08,335200.0
2009-06-30 09:40:00,15.8,15.86,15.8,15.86,316800.0,14.0711,14.1246,14.0711,14.1246,316800.0
2009-06-30 09:45:00,15.86,15.9,15.85,15.88,276800.0,14.1246,14.1602,14.1157,14.1424,276800.0
2009-06-30 09:50:00,15.88,15.88,15.79,15.84,418800.0,14.1424,14.1424,14.0622,14.1068,418800.0
2009-06-30 09:55:00,15.84,15.86,15.81,15.84,251600.0,14.1068,14.1246,14.08,14.1068,251600.0
2009-06-30 10:00:00,15.84,15.88,15.8,15.88,405600.0,14.1068,14.1424,14.0711,14.1424,405600.0
2009-06-30 10:05:00,15.87,15.94,15.87,15.93,326800.0,14.1335,14.1958,14.1335,14.1869,326800.0
2009-06-30 10:10:00,15.93,15.95,15.89,15.93,279200.0,14.1869,14.2047,14.1513,14.1869,279200.0
2009-06-30 10:15:00,15.92,15.98,15.91,15.91,416000.0,14.178,14.2314,14.1691,14.1691,416000.0
2009-06-30 10:20:00,15.91,15.91,15.81,15.83,371600.0,14.1691,14.1691,14.08,14.0978,371600.0
2009-06-30 10:25:00,15.83,15.83,15.77,15.79,182000.0,14.0978,14.0978,14.0444,14.0622,182000.0
2009-06-30 10:30:00,15.8,15.83,15.77,15.82,324400.0,14.0711,14.0978,14.0444,14.0889,324400.0
2009-06-30 10:35:00,15.81,15.83,15.79,15.81,239600.0,14.08,14.0978,14.0622,14.08,239600.0
2009-06-30 10:40:00,15.81,15.84,15.8,15.81,284000.0,14.08,14.1068,14.0711,14.08,284000.0
2009-06-30 10:45:00,15.81,15.83,15.79,15.82,168400.0,14.08,14.0978,14.0622,14.0889,168400.0
2009-06-30 10:50:00,15.82,15.82,15.8,15.8,59600.0,14.0889,14.0889,14.0711,14.0711,59600.0
2009-06-30 10:55:00,15.8,15.85,15.8,15.85,124400.0,14.0711,14.1157,14.0711,14.1157,124400.0
2009-06-30 11:00:00,15.85,15.88,15.84,15.88,210800.0,14.1157,14.1424,14.1068,14.1424,210800.0
2009-06-30 11:05:00,15.88,15.93,15.87,15.89,365200.0,14.1424,14.1869,14.1335,14.1513,365200.0
2009-06-30 11:10:00,15.88,15.88,15.84,15.85,90800.0,14.1424,14.1424,14.1068,14.1157,90800.0
2009-06-30 11:15:00,15.85,15.86,15.82,15.83,120800.0,14.1157,14.1246,14.0889,14.0978,120800.0
2009-06-30 11:20:00,15.84,15.85,15.83,15.85,56000.0,14.1068,14.1157,14.0978,14.1157,56000.0
2009-06-30 11:25:00,15.85,15.85,15.82,15.83,126400.0,14.1157,14.1157,14.0889,14.0978,126400.0
2009-06-30 11:30:00,15.83,15.83,15.81,15.81,74800.0,14.0978,14.0978,14.08,14.08,74800.0
2009-06-30 11:35:00,15.81,15.81,15.77,15.77,160400.0,14.08,14.08,14.0444,14.0444,160400.0
2009-06-30 11:40:00,15.77,15.77,15.73,15.74,256400.0,14.0444,14.0444,14.0088,14.0177,256400.0
2009-06-30 11:45:00,15.74,15.76,15.72,15.75,200400.0,14.0177,14.0355,13.9999,14.0266,200400.0
2009-06-30 11:50:00,15.75,15.8,15.75,15.78,151600.0,14.0266,14.0711,14.0266,14.0533,151600.0
2009-06-30 11:55:00,15.78,15.78,15.72,15.77,211200.0,14.0533,14.0533,13.9999,14.0444,211200.0
2009-06-30 12:00:00,15.77,15.77,15.74,15.75,79600.0,14.0444,14.0444,14.0177,14.0266,79600.0
2009-06-30 12:05:00,15.75,15.77,15.75,15.76,67200.0,14.0266,14.0444,14.0266,14.0355,67200.0
2009-06-30 12:10:00,15.76,15.78,15.76,15.78,80800.0,14.0355,14.0533,14.0355,14.0533,80800.0
2009-06-30 12:15:00,15.78,15.78,15.74,15.74,112800.0,14.0533,14.0533,14.0177,14.0177,112800.0
2009-06-30 12:20:00,15.75,15.76,15.74,15.75,91600.0,14.0266,14.0355,14.0177,14.0266,91600.0
2009-06-30 12:25:00,15.75,15.77,15.74,15.74,397200.0,14.0266,14.0444,14.0177,14.0177,397200.0
2009-06-30 12:30:00,15.74,15.74,15.72,15.74,79600.0,14.0177,14.0177,13.9999,14.0177,79600.0
2009-06-30 12:35:00,15.74,15.74,15.71,15.73,67200.0,14.0177,14.0177,13.991,14.0088,67200.0
2009-06-30 12:40:00,15.72,15.74,15.71,15.72,63600.0,13.9999,14.0177,13.991,13.9999,63600.0
2009-06-30 12:45:00,15.71,15.71,15.7,15.71,84400.0,13.991,13.991,13.9821,13.991,84400.0
2009-06-30 12:50:00,15.71,15.71,15.66,15.69,179200.0,13.991,13.991,13.9464,13.9732,179200.0
2009-06-30 12:55:00,15.68,15.72,15.66,15.66,84800.0,13.9643,13.9999,13.9464,13.9464,84800.0
2009-06-30 13:00:00,15.67,15.67,15.63,15.64,142000.0,13.9554,13.9554,13.9197,13.9286,142000.0
2009-06-30 13:05:00,15.64,15.66,15.63,15.64,130800.0,13.9286,13.9464,13.9197,13.9286,130800.0
2009-06-30 13:10:00,15.64,15.66,15.63,15.63,92000.0,13.9286,13.9464,13.9197,13.9197,92000.0
2009-06-30 13:15:00,15.63,15.64,15.61,15.62,129600.0,13.9197,13.9286,13.9019,13.9108,129600.0
2009-06-30 13:20:00,15.62,15.65,15.61,15.63,129600.0,13.9108,13.9375,13.9019,13.9197,129600.0
2009-06-30 13:25:00,15.63,15.63,15.61,15.62,112000.0,13.9197,13.9197,13.9019,13.9108,112000.0
2009-06-30 13:30:00,15.62,15.63,15.61,15.62,120800.0,13.9108,13.9197,13.9019,13.9108,120800.0
2009-06-30 13:35:00,15.62,15.69,15.62,15.69,257200.0,13.9108,13.9732,13.9108,13.9732,257200.0
2009-06-30 13:40:00,15.69,15.72,15.68,15.68,315200.0,13.9732,13.9999,13.9643,13.9643,315200.0
2009-06-30 13:45:00,15.68,15.7,15.65,15.65,158800.0,13.9643,13.9821,13.9375,13.9375,158800.0
2009-06-30 13:50:00,15.65,15.65,15.62,15.64,144800.0,13.9375,13.9375,13.9108,13.9286,144800.0
2009-06-30 13:55:00,15.63,15.65,15.61,15.62,116000.0,13.9197,13.9375,13.9019,13.9108,116000.0
2009-06-30 14:00:00,15.61,15.63,15.58,15.59,132400.0,13.9019,13.9197,13.8752,13.8841,132400.0
2009-06-30 14:05:00,15.59,15.6,15.57,15.57,122400.0,13.8841,13.893,13.8663,13.8663,122400.0
2009-06-30 14:10:00,15.57,15.61,15.54,15.55,270000.0,13.8663,13.9019,13.8396,13.8485,270000.0
2009-06-30 14:15:00,15.55,15.57,15.53,15.54,226400.0,13.8485,13.8663,13.8307,13.8396,226400.0
2009-06-30 14:20:00,15.55,15.56,15.54,15.55,189600.0,13.8485,13.8574,13.8396,13.8485,189600.0
2009-06-30 14:25:00,15.55,15.56,15.54,15.55,200400.0,13.8485,13.8574,13.8396,13.8485,200400.0
2009-06-30 14:30:00,15.54,15.54,15.52,15.53,184000.0,13.8396,13.8396,13.8218,13.8307,184000.0
2009-06-30 14:35:00,15.53,15.53,15.51,15.53,308400.0,13.8307,13.8307,13.8129,13.8307,308400.0
2009-06-30 14:40:00,15.53,15.58,15.52,15.58,260400.0,13.8307,13.8752,13.8218,13.8752,260400.0
2009-06-30 14:45:00,15.58,15.58,15.55,15.55,238000.0,13.8752,13.8752,13.8485,13.8485,238000.0
2009-06-30 14:50:00,15.55,15.55,15.53,15.53,199600.0,13.8485,13.8485,13.8307,13.8307,199600.0
2009-06-30 14:55:00,15.53,15.54,15.51,15.51,127600.0,13.8307,13.8396,13.8129,13.8129,127600.0
2009-06-30 15:00:00,15.51,15.55,15.51,15.52,373200.0,13.8129,13.8485,13.8129,13.8218,373200.0
2009-06-30 15:05:00,15.52,15.55,15.51,15.54,304000.0,13.8218,13.8485,13.8129,13.8396,304000.0
2009-06-30 15:10:00,15.54,15.56,15.54,15.54,126400.0,13.8396,13.8574,13.8396,13.8396,126400.0
2009-06-30 15:15:00,15.54,15.55,15.54,15.54,176400.0,13.8396,13.8485,13.8396,13.8396,176400.0
2009-06-30 15:20:00,15.54,15.55,15.52,15.53,298400.0,13.8396,13.8485,13.8218,13.8307,298400.0
2009-06-30 15:25:00,15.53,15.55,15.53,15.55,206800.0,13.8307,13.8485,13.8307,13.8485,206800.0
2009-06-30 15:30:00,15.55,15.62,15.55,15.6,496000.0,13.8485,13.9108,13.8485,13.893,496000.0
2009-06-30 15:35:00,15.6,15.61,15.58,15.59,338400.0,13.893,13.9019,13.8752,13.8841,338400.0
2009-06-30 15:40:00,15.59,15.62,15.58,15.61,282800.0,13.8841,13.9108,13.8752,13.9019,282800.0
2009-06-30 15:45:00,15.61,15.62,15.59,15.61,318400.0,13.9019,13.9108,13.8841,13.9019,318400.0
2009-06-30 15:50:00,15.61,15.63,15.55,15.55,546000.0,13.9019,13.9197,13.8485,13.8485,546000.0
2009-06-30 15:55:00,15.55,15.56,15.53,15.54,1068000.0,13.8485,13.8574,13.8307,13.8396,1068000.0
2009-07-01 09:30:00,15.57,15.64,15.53,15.54,640000.0,13.8663,13.9286,13.8307,13.8396,640000.0
2009-07-01 09:35:00,15.56,15.6,15.46,15.47,659600.0,13.8574,13.893,13.7683,13.7772,659600.0
2009-07-01 09:40:00,15.47,15.55,15.47,15.52,443600.0,13.7772,13.8485,13.7772,13.8218,443600.0
2009-07-01 09:45:00,15.52,15.52,15.49,15.51,330000.0,13.8218,13.8218,13.795,13.8129,330000.0
2009-07-01 09:50:00,15.51,15.58,15.51,15.55,407200.0,13.8129,13.8752,13.8129,13.8485,407200.0
2009-07-01 09:55:00,15.55,15.62,15.55,15.59,262800.0,13.8485,13.9108,13.8485,13.8841,262800.0
2009-07-01 10:00:00,15.59,15.59,15.51,15.53,230000.0,13.8841,13.8841,13.8129,13.8307,230000.0
2009-07-01 10:05:00,15.52,15.56,15.5,15.53,485200.0,13.8218,13.8574,13.804,13.8307,485200.0
2009-07-01 10:10:00,15.53,15.58,15.53,15.56,212400.0,13.8307,13.8752,13.8307,13.8574,212400.0
2009-07-01 10:15:00,15.56,15.59,15.55,15.55,246400.0,13.8574,13.8841,13.8485,13.8485,246400.0
2009-07-01 10:20:00,15.56,15.6,15.55,15.57,199600.0,13.8574,13.893,13.8485,13.8663,199600.0
2009-07-01 10:25:00,15.57,15.59,15.55,15.56,228000.0,13.8663,13.8841,13.8485,13.8574,228000.0
2009-07-01 10:30:00,15.56,15.56,15.51,15.56,210400.0,13.8574,13.8574,13.8129,13.8574,210400.0
2009-07-01 10:35:00,15.56,15.59,15.54,15.59,192400.0,13.8574,13.8841,13.8396,13.8841,192400.0
2009-07-01 10:40:00,15.59,15.62,15.58,15.62,139200.0,13.8841,13.9108,13.8752,13.9108,139200.0
2009-07-01 10:45:00,15.61,15.63,15.6,15.6,186800.0,13.9019,13.9197,13.893,13.893,186800.0
2009-07-01 10:50:00,15.6,15.62,15.59,15.61,123600.0,13.893,13.9108,13.8841,13.9019,123600.0
2009-07-01 10:55:00,15.61,15.62,15.55,15.56,223200.0,13.9019,13.9108,13.8485,13.8574,223200.0
2009-07-01 11:00:00,15.57,15.58,15.53,15.55,195200.0,13.8663,13.8752,13.8307,13.8485,195200.0
2009-07-01 11:05:00,15.55,15.58,15.55,15.58,138000.0,13.8485,13.8752,13.8485,13.8752,138000.0
2009-07-01 11:10:00,15.58,15.58,15.56,15.56,97600.0,13.8752,13.8752,13.8574,13.8574,97600.0
2009-07-01 11:15:00,15.56,15.56,15.51,15.52,146000.0,13.8574,13.8574,13.8129,13.8218,146000.0
2009-07-01 11:20:00,15.51,15.52,15.45,15.47,706400.0,13.8129,13.8218,13.7594,13.7772,706400.0
2009-07-01 11:25:00,15.47,15.47,15.4,15.41,853200.0,13.7772,13.7772,13.7149,13.7238,853200.0
2009-07-01 11:30:00,15.41,15.44,15.37,15.38,1035200.0,13.7238,13.7505,13.6882,13.6971,1035200.0
2009-07-01 11:35:00,15.38,15.39,15.32,15.35,965600.0,13.6971,13.706,13.6437,13.6704,965600.0
2009-07-01 11:40:00,15.36,15.4,15.35,15.38,298800.0,13.6793,13.7149,13.6704,13.6971,298800.0
2009-07-01 11:45:00,15.38,15.38,15.35,15.35,128000.0,13.6971,13.6971,13.6704,13.6704,128000.0
2009-07-01 11:50:00,15.35,15.39,15.34,15.39,217600.0,13.6704,13.706,13.6615,13.706,217600.0
2009-07-01 11:55:00,15.39,15.42,15.38,15.4,263200.0,13.706,13.7327,13.6971,13.7149,263200.0
2009-07-01 12:00:00,15.4,15.41,15.35,15.35,417200.0,13.7149,13.7238,13.6704,13.6704,417200.0
2009-07-01 12:05:00,15.35,15.36,15.3,15.31,636800.0,13.6704,13.6793,13.6258,13.6347,636800.0
2009-07-01 12:10:00,15.31,15.32,15.29,15.31,492400.0,13.6347,13.6437,13.6169,13.6347,492400.0
2009-07-01 12:15:00,15.31,15.36,15.3,15.35,260000.0,13.6347,13.6793,13.6258,13.6704,260000.0
2009-07-01 12:20:00,15.34,15.35,15.28,15.29,428000.0,13.6615,13.6704,13.608,13.6169,428000.0
2009-07-01 12:25:00,15.29,15.31,15.26,15.28,515600.0,13.6169,13.6347,13.5902,13.608,515600.0
2009-07-01 12:30:00,15.28,15.32,15.28,15.31,185600.0,13.608,13.6437,13.608,13.6347,185600.0
2009-07-01 12:35:00,15.31,15.34,15.31,15.31,125600.0,13.6347,13.6615,13.6347,13.6347,125600.0
2009-07-01 12:40:00,15.3,15.31,15.27,15.28,282400.0,13.6258,13.6347,13.5991,13.608,282400.0
2009-07-01 12:45:00,15.28,15.29,15.25,15.27,376800.0,13.608,13.6169,13.5813,13.5991,376800.0
2009-07-01 12:50:00,15.27,15.32,15.27,15.31,255200.0,13.5991,13.6437,13.5991,13.6347,255200.0
2009-07-01 12:55:00,15.31,15.34,15.3,15.31,257600.0,13.6347,13.6615,13.6258,13.6347,257600.0
2009-07-01 13:00:00,15.31,15.31,15.3,15.3,129600.0,13.6347,13.6347,13.6258,13.6258,129600.0
2009-07-01 13:05:00,15.3,15.34,15.3,15.33,172000.0,13.6258,13.6615,13.6258,13.6526,172000.0
2009-07-01 13:10:00,15.33,15.35,15.33,15.34,148000.0,13.6526,13.6704,13.6526,13.6615,148000.0
2009-07-01 13:15:00,15.35,15.35,15.3,15.3,139200.0,13.6704,13.6704,13.6258,13.6258,139200.0
2009-07-01 13:20:00,15.29,15.3,15.26,15.29,397600.0,13.6169,13.6258,13.5902,13.6169,397600.0
2009-07-01 13:25:00,15.29,15.31,15.28,15.31,128000.0,13.6169,13.6347,13.608,13.6347,128000.0
2009-07-01 13:30:00,15.3,15.32,15.27,15.32,189600.0,13.6258,13.6437,13.5991,13.6437,189600.0
2009-07-01 13:35:00,15.32,15.34,15.31,15.34,139200.0,13.6437,13.6615,13.6347,13.6615,139200.0
2009-07-01 13:40:00,15.34,15.37,15.33,15.35,176000.0,13.6615,13.6882,13.6526,13.6704,176000.0
2009-07-01 13:45:00,15.36,15.38,15.34,15.38,126400.0,13.6793,13.6971,13.6615,13.6971,126400.0
2009-07-01 13:50:00,15.37,15.39,15.34,15.38,185600.0,13.6882,13.706,13.6615,13.6971,185600.0
2009-07-01 13:55:00,15.38,15.38,15.35,15.38,124400.0,13.6971,13.6971,13.6704,13.6971,124400.0
2009-07-01 14:00:00,15.38,15.38,15.33,15.33,196800.0,13.6971,13.6971,13.6526,13.6526,196800.0
2009-07-01 14:05:00,15.33,15.36,15.33,15.35,158800.0,13.6526,13.6793,13.6526,13.6704,158800.0
2009-07-01 14:10:00,15.36,15.4,15.35,15.4,280400.0,13.6793,13.7149,13.6704,13.7149,280400.0
2009-07-01 14:15:00,15.4,15.4,15.33,15.34,217200.0,13.7149,13.7149,13.6526,13.6615,217200.0
2009-07-01 14:20:00,15.34,15.37,15.3,15.36,242400.0,13.6615,13.6882,13.6258,13.6793,242400.0
2009-07-01 14:25:00,15.36,15.38,15.36,15.37,79200.0,13.6793,13.6971,13.6793,13.6882,79200.0
2009-07-01 14:30:00,15.38,15.41,15.33,15.35,366800.0,13.6971,13.7238,13.6526,13.6704,366800.0
2009-07-01 14:35:00,15.35,15.41,15.34,15.4,170800.0,13.6704,13.7238,13.6615,13.7149,170800.0
2009-07-01 14:40:00,15.4,15.4,15.39,15.4,90000.0,13.7149,13.7149,13.706,13.7149,90000.0
2009-07-01 14:45:00,15.4,15.4,15.36,15.38,98000.0,13.7149,13.7149,13.6793,13.6971,98000.0
2009-07-01 14:50:00,15.38,15.39,15.37,15.38,191200.0,13.6971,13.706,13.6882,13.6971,191200.0
2009-07-01 14:55:00,15.38,15.4,15.38,15.39,146400.0,13.6971,13.7149,13.6971,13.706,146400.0
2009-07-01 15:00:00,15.39,15.4,15.38,15.4,274800.0,13.706,13.7149,13.6971,13.7149,274800.0
2009-07-01 15:05:00,15.4,15.42,15.38,15.4,331200.0,13.7149,13.7327,13.6971,13.7149,331200.0
2009-07-01 15:10:00,15.4,15.42,15.39,15.39,294000.0,13.7149,13.7327,13.706,13.706,294000.0
2009-07-01 15:15:00,15.39,15.39,15.37,15.38,162400.0,13.706,13.706,13.6882,13.6971,162400.0
2009-07-01 15:20:00,15.37,15.38,15.34,15.35,238400.0,13.6882,13.6971,13.6615,13.6704,238400.0
2009-07-01 15:25:00,15.35,15.36,15.33,15.33,133200.0,13.6704,13.6793,13.6526,13.6526,133200.0
2009-07-01 15:30:00,15.33,15.33,15.26,15.29,627200.0,13.6526,13.6526,13.5902,13.6169,627200.0
2009-07-01 15:35:00,15.29,15.39,15.25,15.28,676400.0,13.6169,13.706,13.5813,13.608,676400.0
2009-07-01 15:40:00,15.28,15.28,15.25,15.26,638400.0,13.608,13.608,13.5813,13.5902,638400.0
2009-07-01 15:45:00,15.26,15.26,15.2,15.21,809600.0,13.5902,13.5902,13.5368,13.5457,809600.0
2009-07-01 15:50:00,15.21,15.26,15.21,15.22,736400.0,13.5457,13.5902,13.5457,13.5546,736400.0
2009-07-01 15:55:00,15.22,15.23,15.2,15.22,847600.0,13.5546,13.5635,13.5368,13.5546,847600.0
2009-07-02 09:30:00,15.2,15.3,15.05,15.13,955600.0,13.5368,13.6258,13.4032,13.4744,955600.0
2009-07-02 09:35:00,15.12,15.15,15.04,15.1,672000.0,13.4655,13.4923,13.3943,13.4477,672000.0
2009-07-02 09:40:00,15.09,15.13,15.06,15.08,338000.0,13.4388,13.4744,13.4121,13.4299,338000.0
2009-07-02 09:45:00,15.08,15.12,15.04,15.11,296400.0,13.4299,13.4655,13.3943,13.4566,296400.0
2009-07-02 09:50:00,15.11,15.11,15.05,15.08,266000.0,13.4566,13.4566,13.4032,13.4299,266000.0
2009-07-02 09:55:00,15.08,15.14,15.06,15.14,385200.0,13.4299,13.4833,13.4121,13.4833,385200.0
2009-07-02 10:00:00,15.14,15.19,15.13,15.15,392000.0,13.4833,13.5279,13.4744,13.4923,392000.0
2009-07-02 10:05:00,15.15,15.16,15.13,15.13,474800.0,13.4923,13.5012,13.4744,13.4744,474800.0
2009-07-02 10:10:00,15.13,15.13,15.07,15.08,370800.0,13.4744,13.4744,13.421,13.4299,370800.0
2009-07-02 10:15:00,15.08,15.1,15.06,15.09,276800.0,13.4299,13.4477,13.4121,13.4388,276800.0
2009-07-02 10:20:00,15.1,15.17,15.09,15.16,306800.0,13.4477,13.5101,13.4388,13.5012,306800.0
2009-07-02 10:25:00,15.16,15.22,15.13,15.22,284800.0,13.5012,13.5546,13.4744,13.5546,284800.0
2009-07-02 10:30:00,15.21,15.29,15.21,15.26,566800.0,13.5457,13.6169,13.5457,13.5902,566800.0
2009-07-02 10:35:00,15.26,15.35,15.26,15.34,1220800.0,13.5902,13.6704,13.5902,13.6615,1220800.0
2009-07-02 10:40:00,15.34,15.36,15.31,15.35,639600.0,13.6615,13.6793,13.6347,13.6704,639600.0
2009-07-02 10:45:00,15.36,15.36,15.33,15.33,117600.0,13.6793,13.6793,13.6526,13.6526,117600.0
2009-07-02 10:50:00,15.33,15.36,15.32,15.36,248000.0,13.6526,13.6793,13.6437,13.6793,248000.0
2009-07-02 10:55:00,15.36,15.36,15.3,15.31,282800.0,13.6793,13.6793,13.6258,13.6347,282800.0
2009-07-02 11:00:00,15.32,15.32,15.26,15.27,161600.0,13.6437,13.6437,13.5902,13.5991,161600.0
2009-07-02 11:05:00,15.27,15.3,15.25,15.3,171200.0,13.5991,13.6258,13.5813,13.6258,171200.0
2009-07-02 11:10:00,15.3,15.3,15.28,15.29,188000.0,13.6258,13.6258,13.608,13.6169,188000.0
2009-07-02 11:15:00,15.29,15.3,15.28,15.28,212000.0,13.6169,13.6258,13.608,13.608,212000.0
2009-07-02 11:20:00,15.28,15.31,15.28,15.31,330000.0,13.608,13.6347,13.608,13.6347,330000.0
2009-07-02 11:25:00,15.31,15.33,15.29,15.29,277200.0,13.6347,13.6526,13.6169,13.6169,277200.0
2009-07-02 11:30:00,15.29,15.31,15.29,15.29,140000.0,13.6169,13.6347,13.6169,13.6169,140000.0
2009-07-02 11:35:00,15.29,15.33,15.29,15.32,119200.0,13.6169,13.6526,13.6169,13.6437,119200.0
2009-07-02 11:40:00,15.31,15.33,15.31,15.33,93600.0,13.6347,13.6526,13.6347,13.6526,93600.0
2009-07-02 11:45:00,15.33,15.35,15.3,15.31,198400.0,13.6526,13.6704,13.6258,13.6347,198400.0
2009-07-02 11:50:00,15.31,15.34,15.3,15.34,309200.0,13.6347,13.6615,13.6258,13.6615,309200.0
2009-07-02 11:55:00,15.34,15.35,15.31,15.31,113200.0,13.6615,13.6704,13.6347,13.6347,113200.0
2009-07-02 12:00:00,15.31,15.31,15.29,15.29,103600.0,13.6347,13.6347,13.6169,13.6169,103600.0
2009-07-02 12:05:00,15.29,15.3,15.27,15.29,125200.0,13.6169,13.6258,13.5991,13.6169,125200.0
2009-07-02 12:10:00,15.29,15.29,15.27,15.28,101200.0,13.6169,13.6169,13.5991,13.608,101200.0
2009-07-02 12:15:00,15.28,15.28,15.24,15.25,218800.0,13.608,13.608,13.5724,13.5813,218800.0
2009-07-02 12:20:00,15.25,15.28,15.25,15.27,79600.0,13.5813,13.608,13.5813,13.5991,79600.0
2009-07-02 12:25:00,15.27,15.27,15.24,15.24,86000.0,13.5991,13.5991,13.5724,13.5724,86000.0
2009-07-02 12:30:00,15.24,15.24,15.22,15.23,166800.0,13.5724,13.5724,13.5546,13.5635,166800.0
2009-07-02 12:35:00,15.23,15.25,15.22,15.24,90400.0,13.5635,13.5813,13.5546,13.5724,90400.0
2009-07-02 12:40:00,15.25,15.28,15.24,15.27,212000.0,13.5813,13.608,13.5724,13.5991,212000.0
2009-07-02 12:45:00,15.27,15.31,15.27,15.3,177200.0,13.5991,13.6347,13.5991,13.6258,177200.0
2009-07-02 12:50:00,15.3,15.34,15.3,15.33,132800.0,13.6258,13.6615,13.6258,13.6526,132800.0
2009-07-02 12:55:00,15.33,15.34,15.3,15.31,66800.0,13.6526,13.6615,13.6258,13.6347,66800.0
2009-07-02 13:00:00,15.31,15.33,15.3,15.32,73600.0,13.6347,13.6526,13.6258,13.6437,73600.0
2009-07-02 13:05:00,15.32,15.34,15.32,15.34,86400.0,13.6437,13.6615,13.6437,13.6615,86400.0
2009-07-02 13:10:00,15.34,15.35,15.34,15.34,110400.0,13.6615,13.6704,13.6615,13.6615,110400.0
2009-07-02 13:15:00,15.34,15.37,15.34,15.36,169200.0,13.6615,13.6882,13.6615,13.6793,169200.0
2009-07-02 13:20:00,15.36,15.38,15.36,15.37,185600.0,13.6793,13.6971,13.6793,13.6882,185600.0
2009-07-02 13:25:00,15.38,15.4,15.38,15.38,145600.0,13.6971,13.7149,13.6971,13.6971,145600.0
2009-07-02 13:30:00,15.38,15.38,15.34,15.34,107200.0,13.6971,13.6971,13.6615,13.6615,107200.0
2009-07-02 13:35:00,15.34,15.37,15.34,15.37,108000.0,13.6615,13.6882,13.6615,13.6882,108000.0
2009-07-02 13:40:00,15.37,15.39,15.37,15.38,101600.0,13.6882,13.706,13.6882,13.6971,101600.0
2009-07-02 13:45:00,15.38,15.38,15.36,15.38,301200.0,13.6971,13.6971,13.6793,13.6971,301200.0
2009-07-02 13:50:00,15.38,15.4,15.38,15.39,123200.0,13.6971,13.7149,13.6971,13.706,123200.0
2009-07-02 13:55:00,15.39,15.41,15.38,15.4,167200.0,13.706,13.7238,13.6971,13.7149,167200.0
2009-07-02 14:00:00,15.4,15.43,15.4,15.4,173200.0,13.7149,13.7416,13.7149,13.7149,173200.0
2009-07-02 14:05:00,15.41,15.41,15.36,15.37,211600.0,13.7238,13.7238,13.6793,13.6882,211600.0
2009-07-02 14:10:00,15.38,15.38,15.36,15.38,123200.0,13.6971,13.6971,13.6793,13.6971,123200.0
2009-07-02 14:15:00,15.38,15.38,15.36,15.37,174400.0,13.6971,13.6971,13.6793,13.6882,174400.0
2009-07-02 14:20:00,15.38,15.38,15.35,15.36,119200.0,13.6971,13.6971,13.6704,13.6793,119200.0
2009-07-02 14:25:00,15.36,15.36,15.33,15.36,124000.0,13.6793,13.6793,13.6526,13.6793,124000.0
2009-07-02 14:30:00,15.36,15.36,15.34,15.36,88400.0,13.6793,13.6793,13.6615,13.6793,88400.0
2009-07-02 14:35:00,15.35,15.36,15.35,15.35,100400.0,13.6704,13.6793,13.6704,13.6704,100400.0
2009-07-02 14:40:00,15.35,15.37,15.35,15.37,148800.0,13.6704,13.6882,13.6704,13.6882,148800.0
2009-07-02 14:45:00,15.37,15.38,15.34,15.35,130400.0,13.6882,13.6971,13.6615,13.6704,130400.0
2009-07-02 14:50:00,15.35,15.37,15.33,15.36,120800.0,13.6704,13.6882,13.6526,13.6793,120800.0
2009-07-02 14:55:00,15.36,15.37,15.34,15.35,407600.0,13.6793,13.6882,13.6615,13.6704,407600.0
2009-07-02 15:00:00,15.35,15.36,15.35,15.35,97600.0,13.6704,13.6793,13.6704,13.6704,97600.0
2009-07-02 15:05:00,15.35,15.35,15.33,15.34,99200.0,13.6704,13.6704,13.6526,13.6615,99200.0
2009-07-02 15:10:00,15.34,15.34,15.31,15.32,114400.0,13.6615,13.6615,13.6347,13.6437,114400.0
2009-07-02 15:15:00,15.32,15.33,15.3,15.31,122800.0,13.6437,13.6526,13.6258,13.6347,122800.0
2009-07-02 15:20:00,15.3,15.31,15.26,15.27,198400.0,13.6258,13.6347,13.5902,13.5991,198400.0
2009-07-02 15:25:00,15.27,15.28,15.25,15.27,110800.0,13.5991,13.608,13.5813,13.5991,110800.0
2009-07-02 15:30:00,15.27,15.29,15.26,15.28,214000.0,13.5991,13.6169,13.5902,13.608,214000.0
2009-07-02 15:35:00,15.27,15.29,15.27,15.28,190000.0,13.5991,13.6169,13.5991,13.608,190000.0
2009-07-02 15:40:00,15.28,15.28,15.23,15.24,469600.0,13.608,13.608,13.5635,13.5724,469600.0
2009-07-02 15:45:00,15.24,15.26,15.22,15.24,366000.0,13.5724,13.5902,13.5546,13.5724,366000.0
2009-07-02 15:50:00,15.24,15.29,15.22,15.24,551200.0,13.5724,13.6169,13.5546,13.5724,551200.0
2009-07-02 15:55:00,15.24,15.25,15.11,15.18,1110000.0,13.5724,13.5813,13.4566,13.519,1110000.0
2009-07-06 09:30:00,15.02,15.11,15.01,15.1,442800.0,13.3765,13.4566,13.3676,13.4477,442800.0
2009-07-06 09:35:00,15.08,15.13,15.05,15.07,346400.0,13.4299,13.4744,13.4032,13.421,346400.0
2009-07-06 09:40:00,15.08,15.13,15.07,15.13,288400.0,13.4299,13.4744,13.421,13.4744,288400.0
2009-07-06 09:45:00,15.13,15.24,15.11,15.23,616800.0,13.4744,13.5724,13.4566,13.5635,616800.0
2009-07-06 09:50:00,15.23,15.27,15.19,15.24,574000.0,13.5635,13.5991,13.5279,13.5724,574000.0
2009-07-06 09:55:00,15.24,15.27,15.22,15.27,235200.0,13.5724,13.5991,13.5546,13.5991,235200.0
2009-07-06 10:00:00,15.27,15.28,15.22,15.24,338000.0,13.5991,13.608,13.5546,13.5724,338000.0
2009-07-06 10:05:00,15.25,15.25,15.19,15.22,327200.0,13.5813,13.5813,13.5279,13.5546,327200.0
2009-07-06 10:10:00,15.22,15.23,15.18,15.2,276400.0,13.5546,13.5635,13.519,13.5368,276400.0
2009-07-06 10:15:00,15.19,15.22,15.18,15.19,139200.0,13.5279,13.5546,13.519,13.5279,139200.0
2009-07-06 10:20:00,15.19,15.26,15.15,15.24,536000.0,13.5279,13.5902,13.4923,13.5724,536000.0
2009-07-06 10:25:00,15.24,15.26,15.23,15.23,175200.0,13.5724,13.5902,13.5635,13.5635,175200.0
2009-07-06 10:30:00,15.23,15.24,15.19,15.21,219600.0,13.5635,13.5724,13.5279,13.5457,219600.0
2009-07-06 10:35:00,15.21,15.27,15.2,15.26,284800.0,13.5457,13.5991,13.5368,13.5902,284800.0
2009-07-06 10:40:00,15.27,15.27,15.22,15.24,190400.0,13.5991,13.5991,13.5546,13.5724,190400.0
2009-07-06 10:45:00,15.24,15.27,15.24,15.25,124400.0,13.5724,13.5991,13.5724,13.5813,124400.0
2009-07-06 10:50:00,15.25,15.26,15.21,15.24,180800.0,13.5813,13.5902,13.5457,13.5724,180800.0
2009-07-06 10:55:00,15.24,15.24,15.21,15.23,112000.0,13.5724,13.5724,13.5457,13.5635,112000.0
2009-07-06 11:00:00,15.23,15.23,15.15,15.15,192000.0,13.5635,13.5635,13.4923,13.4923,192000.0
2009-07-06 11:05:00,15.16,15.16,15.13,15.13,521200.0,13.5012,13.5012,13.4744,13.4744,521200.0
2009-07-06 11:10:00,15.13,15.13,15.08,15.09,591600.0,13.4744,13.4744,13.4299,13.4388,591600.0
2009-07-06 11:15:00,15.09,15.13,15.08,15.1,167200.0,13.4388,13.4744,13.4299,13.4477,167200.0
2009-07-06 11:20:00,15.11,15.13,15.1,15.11,235600.0,13.4566,13.4744,13.4477,13.4566,235600.0
2009-07-06 11:25:00,15.11,15.11,15.09,15.1,108000.0,13.4566,13.4566,13.4388,13.4477,108000.0
2009-07-06 11:30:00,15.1,15.11,15.09,15.1,75200.0,13.4477,13.4566,13.4388,13.4477,75200.0
2009-07-06 11:35:00,15.11,15.11,15.1,15.11,66000.0,13.4566,13.4566,13.4477,13.4566,66000.0
2009-07-06 11:40:00,15.1,15.11,15.03,15.03,310000.0,13.4477,13.4566,13.3854,13.3854,310000.0
2009-07-06 11:45:00,15.03,15.09,15.03,15.08,155200.0,13.3854,13.4388,13.3854,13.4299,155200.0
2009-07-06 11:50:00,15.07,15.07,15.04,15.06,94400.0,13.421,13.421,13.3943,13.4121,94400.0
2009-07-06 11:55:00,15.07,15.07,15.05,15.06,96400.0,13.421,13.421,13.4032,13.4121,96400.0
2009-07-06 12:00:00,15.06,15.06,15.05,15.06,141600.0,13.4121,13.4121,13.4032,13.4121,141600.0
2009-07-06 12:05:00,15.06,15.06,15.03,15.04,112800.0,13.4121,13.4121,13.3854,13.3943,112800.0
2009-07-06 12:10:00,15.04,15.05,15.03,15.03,185200.0,13.3943,13.4032,13.3854,13.3854,185200.0
2009-07-06 12:15:00,15.03,15.03,15.02,15.03,131600.0,13.3854,13.3854,13.3765,13.3854,131600.0
2009-07-06 12:20:00,15.02,15.04,15.02,15.02,124000.0,13.3765,13.3943,13.3765,13.3765,124000.0
2009-07-06 12:25:00,15.02,15.03,15.02,15.02,113600.0,13.3765,13.3854,13.3765,13.3765,113600.0
2009-07-06 12:30:00,15.02,15.03,15.01,15.02,234400.0,13.3765,13.3854,13.3676,13.3765,234400.0
2009-07-06 12:35:00,15.02,15.03,15.01,15.01,169600.0,13.3765,13.3854,13.3676,13.3676,169600.0
2009-07-06 12:40:00,15.01,15.03,15.01,15.02,169600.0,13.3676,13.3854,13.3676,13.3765,169600.0
2009-07-06 12:45:00,15.02,15.03,15.01,15.02,204800.0,13.3765,13.3854,13.3676,13.3765,204800.0
2009-07-06 12:50:00,15.03,15.04,15.02,15.03,145200.0,13.3854,13.3943,13.3765,13.3854,145200.0
2009-07-06 12:55:00,15.03,15.04,15.02,15.02,97600.0,13.3854,13.3943,13.3765,13.3765,97600.0
2009-07-06 13:00:00,15.02,15.03,15.01,15.02,125600.0,13.3765,13.3854,13.3676,13.3765,125600.0
2009-07-06 13:05:00,15.02,15.03,15.02,15.02,140800.0,13.3765,13.3854,13.3765,13.3765,140800.0
2009-07-06 13:10:00,15.02,15.02,15.01,15.02,95600.0,13.3765,13.3765,13.3676,13.3765,95600.0
2009-07-06 13:15:00,15.02,15.04,15.02,15.03,306800.0,13.3765,13.3943,13.3765,13.3854,306800.0
2009-07-06 13:20:00,15.03,15.04,15.02,15.03,149600.0,13.3854,13.3943,13.3765,13.3854,149600.0
2009-07-06 13:25:00,15.03,15.03,15.01,15.02,160000.0,13.3854,13.3854,13.3676,13.3765,160000.0
2009-07-06 13:30:00,15.01,15.02,15.01,15.02,129600.0,13.3676,13.3765,13.3676,13.3765,129600.0
2009-07-06 13:35:00,15.02,15.03,15.02,15.02,124000.0,13.3765,13.3854,13.3765,13.3765,124000.0
2009-07-06 13:40:00,15.02,15.02,15.01,15.02,125600.0,13.3765,13.3765,13.3676,13.3765,125600.0
2009-07-06 13:45:00,15.02,15.03,15.02,15.03,88000.0,13.3765,13.3854,13.3765,13.3854,88000.0
2009-07-06 13:50:00,15.02,15.03,15.02,15.03,149600.0,13.3765,13.3854,13.3765,13.3854,149600.0
2009-07-06 13:55:00,15.03,15.03,15.01,15.01,192800.0,13.3854,13.3854,13.3676,13.3676,192800.0
2009-07-06 14:00:00,15.01,15.02,15.0,15.02,758800.0,13.3676,13.3765,13.3587,13.3765,758800.0
2009-07-06 14:05:00,15.02,15.02,15.0,15.0,284000.0,13.3765,13.3765,13.3587,13.3587,284000.0
2009-07-06 14:10:00,15.0,15.01,14.97,14.99,1191600.0,13.3587,13.3676,13.3319,13.3498,1191600.0
2009-07-06 14:15:00,14.99,15.01,14.99,14.99,370400.0,13.3498,13.3676,13.3498,13.3498,370400.0
2009-07-06 14:20:00,14.99,15.01,14.99,15.01,354800.0,13.3498,13.3676,13.3498,13.3676,354800.0
2009-07-06 14:25:00,15.0,15.06,15.0,15.05,547600.0,13.3587,13.4121,13.3587,13.4032,547600.0
2009-07-06 14:30:00,15.05,15.07,15.04,15.06,325600.0,13.4032,13.421,13.3943,13.4121,325600.0
2009-07-06 14:35:00,15.07,15.07,15.04,15.04,240400.0,13.421,13.421,13.3943,13.3943,240400.0
2009-07-06 14:40:00,15.04,15.05,15.03,15.03,142000.0,13.3943,13.4032,13.3854,13.3854,142000.0
2009-07-06 14:45:00,15.03,15.06,15.02,15.03,163600.0,13.3854,13.4121,13.3765,13.3854,163600.0
2009-07-06 14:50:00,15.03,15.05,15.02,15.04,109600.0,13.3854,13.4032,13.3765,13.3943,109600.0
2009-07-06 14:55:00,15.04,15.05,15.02,15.02,177200.0,13.3943,13.4032,13.3765,13.3765,177200.0
2009-07-06 15:00:00,15.03,15.07,15.03,15.06,364000.0,13.3854,13.421,13.3854,13.4121,364000.0
2009-07-06 15:05:00,15.06,15.1,15.06,15.09,522400.0,13.4121,13.4477,13.4121,13.4388,522400.0
2009-07-06 15:10:00,15.09,15.11,15.08,15.09,262000.0,13.4388,13.4566,13.4299,13.4388,262000.0
2009-07-06 15:15:00,15.09,15.1,15.08,15.1,122800.0,13.4388,13.4477,13.4299,13.4477,122800.0
2009-07-06 15:20:00,15.1,15.12,15.08,15.1,296000.0,13.4477,13.4655,13.4299,13.4477,296000.0
2009-07-06 15:25:00,15.1,15.13,15.1,15.1,250400.0,13.4477,13.4744,13.4477,13.4477,250400.0
2009-07-06 15:30:00,15.1,15.1,15.06,15.07,208800.0,13.4477,13.4477,13.4121,13.421,208800.0
2009-07-06 15:35:00,15.07,15.08,15.06,15.08,221600.0,13.421,13.4299,13.4121,13.4299,221600.0
2009-07-06 15:40:00,15.08,15.1,15.07,15.09,376800.0,13.4299,13.4477,13.421,13.4388,376800.0
2009-07-06 15:45:00,15.09,15.11,15.09,15.11,462000.0,13.4388,13.4566,13.4388,13.4566,462000.0
2009-07-06 15:50:00,15.11,15.15,15.11,15.13,464800.0,13.4566,13.4923,13.4566,13.4744,464800.0
2009-07-06 15:55:00,15.13,15.25,15.13,15.19,1423600.0,13.4744,13.5813,13.4744,13.5279,1423600.0
2009-07-07 09:30:00,15.33,15.33,15.17,15.18,434800.0,13.6526,13.6526,13.5101,13.519,434800.0
2009-07-07 09:35:00,15.18,15.26,15.17,15.23,360800.0,13.519,13.5902,13.5101,13.5635,360800.0
2009-07-07 09:40:00,15.23,15.23,15.11,15.13,467600.0,13.5635,13.5635,13.4566,13.4744,467600.0
2009-07-07 09:45:00,15.13,15.14,15.09,15.12,522800.0,13.4744,13.4833,13.4388,13.4655,522800.0
2009-07-07 09:50:00,15.12,15.15,15.12,15.13,212000.0,13.4655,13.4923,13.4655,13.4744,212000.0
2009-07-07 09:55:00,15.13,15.16,15.12,15.13,226000.0,13.4744,13.5012,13.4655,13.4744,226000.0
2009-07-07 10:00:00,15.13,15.13,15.1,15.11,358800.0,13.4744,13.4744,13.4477,13.4566,358800.0
2009-07-07 10:05:00,15.1,15.11,15.08,15.1,217600.0,13.4477,13.4566,13.4299,13.4477,217600.0
2009-07-07 10:10:00,15.1,15.11,15.08,15.1,406800.0,13.4477,13.4566,13.4299,13.4477,406800.0
2009-07-07 10:15:00,15.1,15.1,15.03,15.06,306800.0,13.4477,13.4477,13.3854,13.4121,306800.0
2009-07-07 10:20:00,15.06,15.06,15.04,15.06,276800.0,13.4121,13.4121,13.3943,13.4121,276800.0
2009-07-07 10:25:00,15.06,15.11,15.06,15.09,262400.0,13.4121,13.4566,13.4121,13.4388,262400.0
2009-07-07 10:30:00,15.09,15.13,15.09,15.11,212400.0,13.4388,13.4744,13.4388,13.4566,212400.0
2009-07-07 10:35:00,15.11,15.11,15.1,15.11,342400.0,13.4566,13.4566,13.4477,13.4566,342400.0
2009-07-07 10:40:00,15.11,15.12,15.06,15.06,226400.0,13.4566,13.4655,13.4121,13.4121,226400.0
2009-07-07 10:45:00,15.06,15.09,15.06,15.07,174800.0,13.4121,13.4388,13.4121,13.421,174800.0
2009-07-07 10:50:00,15.06,15.08,15.06,15.08,88400.0,13.4121,13.4299,13.4121,13.4299,88400.0
2009-07-07 10:55:00,15.08,15.09,15.05,15.05,116400.0,13.4299,13.4388,13.4032,13.4032,116400.0
2009-07-07 11:00:00,15.05,15.07,15.05,15.07,99600.0,13.4032,13.421,13.4032,13.421,99600.0
2009-07-07 11:05:00,15.07,15.08,15.07,15.07,193600.0,13.421,13.4299,13.421,13.421,193600.0
2009-07-07 11:10:00,15.06,15.08,15.06,15.07,238800.0,13.4121,13.4299,13.4121,13.421,238800.0
2009-07-07 11:15:00,15.08,15.08,15.07,15.07,249200.0,13.4299,13.4299,13.421,13.421,249200.0
2009-07-07 11:20:00,15.08,15.08,15.05,15.05,260000.0,13.4299,13.4299,13.4032,13.4032,260000.0
2009-07-07 11:25:00,15.05,15.06,15.05,15.05,179600.0,13.4032,13.4121,13.4032,13.4032,179600.0
2009-07-07 11:30:00,15.05,15.06,15.03,15.04,111200.0,13.4032,13.4121,13.3854,13.3943,111200.0
2009-07-07 11:35:00,15.04,15.04,15.01,15.03,201200.0,13.3943,13.3943,13.3676,13.3854,201200.0
2009-07-07 11:40:00,15.03,15.04,15.01,15.02,180800.0,13.3854,13.3943,13.3676,13.3765,180800.0
2009-07-07 11:45:00,15.02,15.03,15.01,15.02,94400.0,13.3765,13.3854,13.3676,13.3765,94400.0
2009-07-07 11:50:00,15.02,15.04,15.02,15.03,115600.0,13.3765,13.3943,13.3765,13.3854,115600.0
2009-07-07 11:55:00,15.03,15.03,15.01,15.01,193200.0,13.3854,13.3854,13.3676,13.3676,193200.0
2009-07-07 12:00:00,15.01,15.04,15.01,15.04,173600.0,13.3676,13.3943,13.3676,13.3943,173600.0
2009-07-07 12:05:00,15.04,15.05,15.03,15.05,194800.0,13.3943,13.4032,13.3854,13.4032,194800.0
2009-07-07 12:10:00,15.04,15.05,15.03,15.04,205200.0,13.3943,13.4032,13.3854,13.3943,205200.0
2009-07-07 12:15:00,15.03,15.06,15.03,15.06,133200.0,13.3854,13.4121,13.3854,13.4121,133200.0
2009-07-07 12:20:00,15.06,15.07,15.04,15.05,92000.0,13.4121,13.421,13.3943,13.4032,92000.0
2009-07-07 12:25:00,15.05,15.05,15.02,15.03,88400.0,13.4032,13.4032,13.3765,13.3854,88400.0
2009-07-07 12:30:00,15.03,15.03,15.01,15.01,121600.0,13.3854,13.3854,13.3676,13.3676,121600.0
2009-07-07 12:35:00,15.02,15.03,15.0,15.0,266800.0,13.3765,13.3854,13.3587,13.3587,266800.0
2009-07-07 12:40:00,15.0,15.03,15.0,15.03,210000.0,13.3587,13.3854,13.3587,13.3854,210000.0
2009-07-07 12:45:00,15.03,15.03,15.0,15.01,133200.0,13.3854,13.3854,13.3587,13.3676,133200.0
2009-07-07 12:50:00,15.01,15.02,15.0,15.0,318400.0,13.3676,13.3765,13.3587,13.3587,318400.0
2009-07-07 12:55:00,15.0,15.01,15.0,15.0,419200.0,13.3587,13.3676,13.3587,13.3587,419200.0
2009-07-07 13:00:00,15.0,15.01,14.99,15.0,473200.0,13.3587,13.3676,13.3498,13.3587,473200.0
2009-07-07 13:05:00,15.0,15.0,14.99,14.99,194800.0,13.3587,13.3587,13.3498,13.3498,194800.0
2009-07-07 13:10:00,14.99,15.05,14.99,15.05,272000.0,13.3498,13.4032,13.3498,13.4032,272000.0
2009-07-07 13:15:00,15.05,15.05,15.0,15.01,166800.0,13.4032,13.4032,13.3587,13.3676,166800.0
2009-07-07 13:20:00,15.01,15.03,15.0,15.0,118400.0,13.3676,13.3854,13.3587,13.3587,118400.0
2009-07-07 13:25:00,15.01,15.02,14.99,15.0,101600.0,13.3676,13.3765,13.3498,13.3587,101600.0
2009-07-07 13:30:00,15.0,15.04,15.0,15.04,180000.0,13.3587,13.3943,13.3587,13.3943,180000.0
2009-07-07 13:35:00,15.03,15.06,15.03,15.05,197200.0,13.3854,13.4121,13.3854,13.4032,197200.0
2009-07-07 13:40:00,15.05,15.06,15.05,15.06,74000.0,13.4032,13.4121,13.4032,13.4121,74000.0
2009-07-07 13:45:00,15.05,15.08,15.05,15.06,256400.0,13.4032,13.4299,13.4032,13.4121,256400.0
2009-07-07 13:50:00,15.07,15.09,15.06,15.08,193600.0,13.421,13.4388,13.4121,13.4299,193600.0
2009-07-07 13:55:00,15.08,15.11,15.08,15.11,257600.0,13.4299,13.4566,13.4299,13.4566,257600.0
2009-07-07 14:00:00,15.11,15.11,15.09,15.1,129600.0,13.4566,13.4566,13.4388,13.4477,129600.0
2009-07-07 14:05:00,15.1,15.1,15.08,15.09,163200.0,13.4477,13.4477,13.4299,13.4388,163200.0
2009-07-07 14:10:00,15.09,15.11,15.05,15.07,180000.0,13.4388,13.4566,13.4032,13.421,180000.0
2009-07-07 14:15:00,15.07,15.08,15.06,15.06,170800.0,13.421,13.4299,13.4121,13.4121,170800.0
2009-07-07 14:20:00,15.06,15.1,15.06,15.08,207600.0,13.4121,13.4477,13.4121,13.4299,207600.0
2009-07-07 14:25:00,15.07,15.1,15.07,15.09,95200.0,13.421,13.4477,13.421,13.4388,95200.0
2009-07-07 14:30:00,15.09,15.09,15.06,15.08,68000.0,13.4388,13.4388,13.4121,13.4299,68000.0
2009-07-07 14:35:00,15.07,15.13,15.07,15.1,210000.0,13.421,13.4744,13.421,13.4477,210000.0
2009-07-07 14:40:00,15.1,15.11,15.09,15.1,89600.0,13.4477,13.4566,13.4388,13.4477,89600.0
2009-07-07 14:45:00,15.1,15.11,15.07,15.1,155600.0,13.4477,13.4566,13.421,13.4477,155600.0
2009-07-07 14:50:00,15.1,15.11,15.05,15.06,206800.0,13.4477,13.4566,13.4032,13.4121,206800.0
2009-07-07 14:55:00,15.05,15.07,15.03,15.04,174800.0,13.4032,13.421,13.3854,13.3943,174800.0
2009-07-07 15:00:00,15.03,15.04,15.0,15.02,269600.0,13.3854,13.3943,13.3587,13.3765,269600.0
2009-07-07 15:05:00,15.02,15.03,14.98,15.02,669600.0,13.3765,13.3854,13.3409,13.3765,669600.0
2009-07-07 15:10:00,15.02,15.03,15.0,15.01,246000.0,13.3765,13.3854,13.3587,13.3676,246000.0
2009-07-07 15:15:00,15.01,15.05,15.0,15.0,390800.0,13.3676,13.4032,13.3587,13.3587,390800.0
2009-07-07 15:20:00,15.01,15.01,14.92,14.93,802400.0,13.3676,13.3676,13.2874,13.2963,802400.0
2009-07-07 15:25:00,14.94,15.01,14.92,14.99,735600.0,13.3052,13.3676,13.2874,13.3498,735600.0
2009-07-07 15:30:00,14.99,14.99,14.96,14.97,424800.0,13.3498,13.3498,13.323,13.3319,424800.0
2009-07-07 15:35:00,14.97,15.0,14.96,14.97,656000.0,13.3319,13.3587,13.323,13.3319,656000.0
2009-07-07 15:40:00,14.97,15.0,14.93,14.96,1687600.0,13.3319,13.3587,13.2963,13.323,1687600.0
2009-07-07 15:45:00,14.96,14.97,14.9,14.93,972800.0,13.323,13.3319,13.2696,13.2963,972800.0
2009-07-07 15:50:00,14.93,14.93,14.86,14.89,1626400.0,13.2963,13.2963,13.234,13.2607,1626400.0
2009-07-07 15:55:00,14.89,14.95,14.85,14.92,3462800.0,13.2607,13.3141,13.2251,13.2874,3462800.0
2009-07-08 09:30:00,14.93,15.06,14.93,14.97,612800.0,13.2963,13.4121,13.2963,13.3319,612800.0
2009-07-08 09:35:00,14.97,15.0,14.89,14.89,750400.0,13.3319,13.3587,13.2607,13.2607,750400.0
2009-07-08 09:40:00,14.9,15.0,14.88,14.98,704400.0,13.2696,13.3587,13.2518,13.3409,704400.0
2009-07-08 09:45:00,14.98,15.02,14.97,15.02,478000.0,13.3409,13.3765,13.3319,13.3765,478000.0
2009-07-08 09:50:00,15.02,15.02,14.9,14.91,531600.0,13.3765,13.3765,13.2696,13.2785,531600.0
2009-07-08 09:55:00,14.9,14.95,14.9,14.94,394800.0,13.2696,13.3141,13.2696,13.3052,394800.0
2009-07-08 10:00:00,14.94,14.94,14.86,14.91,653200.0,13.3052,13.3052,13.234,13.2785,653200.0
2009-07-08 10:05:00,14.91,15.06,14.91,14.99,1082400.0,13.2785,13.4121,13.2785,13.3498,1082400.0
2009-07-08 10:10:00,14.99,15.03,14.97,15.02,851600.0,13.3498,13.3854,13.3319,13.3765,851600.0
2009-07-08 10:15:00,15.02,15.06,15.01,15.06,786000.0,13.3765,13.4121,13.3676,13.4121,786000.0
2009-07-08 10:20:00,15.05,15.08,15.04,15.04,569200.0,13.4032,13.4299,13.3943,13.3943,569200.0
2009-07-08 10:25:00,15.04,15.05,15.0,15.03,174800.0,13.3943,13.4032,13.3587,13.3854,174800.0
2009-07-08 10:30:00,15.03,15.03,14.97,14.97,513600.0,13.3854,13.3854,13.3319,13.3319,513600.0
2009-07-08 10:35:00,14.97,14.99,14.96,14.98,344400.0,13.3319,13.3498,13.323,13.3409,344400.0
2009-07-08 10:40:00,14.98,14.98,14.97,14.98,158800.0,13.3409,13.3409,13.3319,13.3409,158800.0
2009-07-08 10:45:00,14.98,14.98,14.96,14.97,265600.0,13.3409,13.3409,13.323,13.3319,265600.0
2009-07-08 10:50:00,14.96,14.97,14.93,14.96,416400.0,13.323,13.3319,13.2963,13.323,416400.0
2009-07-08 10:55:00,14.96,14.98,14.95,14.96,188800.0,13.323,13.3409,13.3141,13.323,188800.0
2009-07-08 11:00:00,14.96,14.96,14.9,14.9,481200.0,13.323,13.323,13.2696,13.2696,481200.0
2009-07-08 11:05:00,14.9,14.92,14.89,14.9,591200.0,13.2696,13.2874,13.2607,13.2696,591200.0
2009-07-08 11:10:00,14.9,14.9,14.83,14.85,926000.0,13.2696,13.2696,13.2073,13.2251,926000.0
2009-07-08 11:15:00,14.85,14.86,14.83,14.83,374400.0,13.2251,13.234,13.2073,13.2073,374400.0
2009-07-08 11:20:00,14.83,14.85,14.82,14.84,442800.0,13.2073,13.2251,13.1984,13.2162,442800.0
2009-07-08 11:25:00,14.84,14.86,14.84,14.85,298400.0,13.2162,13.234,13.2162,13.2251,298400.0
2009-07-08 11:30:00,14.85,14.88,14.85,14.87,601200.0,13.2251,13.2518,13.2251,13.2429,601200.0
2009-07-08 11:35:00,14.87,14.87,14.84,14.84,438800.0,13.2429,13.2429,13.2162,13.2162,438800.0
2009-07-08 11:40:00,14.84,14.85,14.76,14.79,862400.0,13.2162,13.2251,13.1449,13.1716,862400.0
2009-07-08 11:45:00,14.79,14.83,14.79,14.82,238400.0,13.1716,13.2073,13.1716,13.1984,238400.0
2009-07-08 11:50:00,14.82,14.85,14.82,14.82,183200.0,13.1984,13.2251,13.1984,13.1984,183200.0
2009-07-08 11:55:00,14.82,14.84,14.77,14.77,292400.0,13.1984,13.2162,13.1538,13.1538,292400.0
2009-07-08 12:00:00,14.76,14.77,14.71,14.72,510400.0,13.1449,13.1538,13.1004,13.1093,510400.0
2009-07-08 12:05:00,14.72,14.74,14.71,14.74,417200.0,13.1093,13.1271,13.1004,13.1271,417200.0
2009-07-08 12:10:00,14.74,14.74,14.68,14.71,17768000.0,13.1271,13.1271,13.0737,13.1004,17768000.0
2009-07-08 12:15:00,14.71,14.72,14.65,14.65,283200.0,13.1004,13.1093,13.047,13.047,283200.0
2009-07-08 12:20:00,14.65,14.65,14.55,14.55,602800.0,13.047,13.047,12.9579,12.9579,602800.0
2009-07-08 12:25:00,14.55,14.57,14.54,14.56,535200.0,12.9579,12.9757,12.949,12.9668,535200.0
2009-07-08 12:30:00,14.56,14.56,14.5,14.53,691200.0,12.9668,12.9668,12.9134,12.9401,691200.0
2009-07-08 12:35:00,14.53,14.56,14.52,14.54,269200.0,12.9401,12.9668,12.9312,12.949,269200.0
2009-07-08 12:40:00,14.54,14.59,14.54,14.59,258000.0,12.949,12.9935,12.949,12.9935,258000.0
2009-07-08 12:45:00,14.59,14.64,14.59,14.64,324800.0,12.9935,13.0381,12.9935,13.0381,324800.0
2009-07-08 12:50:00,14.64,14.67,14.63,14.65,345200.0,13.0381,13.0648,13.0292,13.047,345200.0
2009-07-08 12:55:00,14.65,14.66,14.63,14.65,216800.0,13.047,13.0559,13.0292,13.047,216800.0
2009-07-08 13:00:00,14.65,14.7,14.65,14.69,448000.0,13.047,13.0915,13.047,13.0826,448000.0
2009-07-08 13:05:00,14.69,14.71,14.69,14.7,338000.0,13.0826,13.1004,13.0826,13.0915,338000.0
2009-07-08 13:10:00,14.7,14.7,14.68,14.7,205200.0,13.0915,13.0915,13.0737,13.0915,205200.0
2009-07-08 13:15:00,14.7,14.71,14.68,14.68,315200.0,13.0915,13.1004,13.0737,13.0737,315200.0
2009-07-08 13:20:00,14.68,14.7,14.66,14.69,278800.0,13.0737,13.0915,13.0559,13.0826,278800.0
2009-07-08 13:25:00,14.69,14.71,14.67,14.7,315200.0,13.0826,13.1004,13.0648,13.0915,315200.0
2009-07-08 13:30:00,14.71,14.74,14.5,14.7,520400.0,13.1004,13.1271,12.9134,13.0915,520400.0
2009-07-08 13:35:00,14.7,14.71,14.63,14.65,675200.0,13.0915,13.1004,13.0292,13.047,675200.0
2009-07-08 13:40:00,14.65,14.66,14.63,14.64,284800.0,13.047,13.0559,13.0292,13.0381,284800.0
2009-07-08 13:45:00,14.63,14.65,14.63,14.63,232800.0,13.0292,13.047,13.0292,13.0292,232800.0
2009-07-08 13:50:00,14.63,14.63,14.6,14.62,302000.0,13.0292,13.0292,13.0024,13.0202,302000.0
2009-07-08 13:55:00,14.61,14.62,14.59,14.6,320000.0,13.0113,13.0202,12.9935,13.0024,320000.0
2009-07-08 14:00:00,14.6,14.63,14.59,14.62,288400.0,13.0024,13.0292,12.9935,13.0202,288400.0
2009-07-08 14:05:00,14.62,14.63,14.61,14.62,357600.0,13.0202,13.0292,13.0113,13.0202,357600.0
2009-07-08 14:10:00,14.62,14.63,14.6,14.62,273200.0,13.0202,13.0292,13.0024,13.0202,273200.0
2009-07-08 14:15:00,14.62,14.63,14.6,14.61,250800.0,13.0202,13.0292,13.0024,13.0113,250800.0
2009-07-08 14:20:00,14.61,14.62,14.59,14.6,263200.0,13.0113,13.0202,12.9935,13.0024,263200.0
2009-07-08 14:25:00,14.6,14.62,14.59,14.61,234000.0,13.0024,13.0202,12.9935,13.0113,234000.0
2009-07-08 14:30:00,14.61,14.63,14.61,14.62,386800.0,13.0113,13.0292,13.0113,13.0202,386800.0
2009-07-08 14:35:00,14.63,14.66,14.61,14.65,303600.0,13.0292,13.0559,13.0113,13.047,303600.0
2009-07-08 14:40:00,14.65,14.65,14.61,14.64,276000.0,13.047,13.047,13.0113,13.0381,276000.0
2009-07-08 14:45:00,14.64,14.66,14.64,14.65,164400.0,13.0381,13.0559,13.0381,13.047,164400.0
2009-07-08 14:50:00,14.65,14.72,14.65,14.72,452400.0,13.047,13.1093,13.047,13.1093,452400.0
2009-07-08 14:55:00,14.73,14.74,14.72,14.72,371200.0,13.1182,13.1271,13.1093,13.1093,371200.0
2009-07-08 15:00:00,14.72,14.78,14.72,14.78,418400.0,13.1093,13.1627,13.1093,13.1627,418400.0
2009-07-08 15:05:00,14.77,14.8,14.76,14.79,403200.0,13.1538,13.1806,13.1449,13.1716,403200.0
2009-07-08 15:10:00,14.78,14.79,14.74,14.78,481200.0,13.1627,13.1716,13.1271,13.1627,481200.0
2009-07-08 15:15:00,14.79,14.82,14.77,14.81,307600.0,13.1716,13.1984,13.1538,13.1895,307600.0
2009-07-08 15:20:00,14.81,14.81,14.79,14.8,243600.0,13.1895,13.1895,13.1716,13.1806,243600.0
2009-07-08 15:25:00,14.8,14.8,14.77,14.79,422800.0,13.1806,13.1806,13.1538,13.1716,422800.0
2009-07-08 15:30:00,14.79,14.82,14.79,14.81,462800.0,13.1716,13.1984,13.1716,13.1895,462800.0
2009-07-08 15:35:00,14.81,14.82,14.81,14.82,440400.0,13.1895,13.1984,13.1895,13.1984,440400.0
2009-07-08 15:40:00,14.82,14.84,14.8,14.84,1362800.0,13.1984,13.2162,13.1806,13.2162,1362800.0
2009-07-08 15:45:00,14.84,14.87,14.81,14.81,1030800.0,13.2162,13.2429,13.1895,13.1895,1030800.0
2009-07-08 15:50:00,14.82,14.87,14.81,14.86,1407600.0,13.1984,13.2429,13.1895,13.234,1407600.0
2009-07-08 15:55:00,14.86,14.92,14.86,14.86,2832000.0,13.234,13.2874,13.234,13.234,2832000.0
2009-07-09 09:30:00,15.04,15.13,15.02,15.06,1099600.0,13.3943,13.4744,13.3765,13.4121,1099600.0
2009-07-09 09:35:00,15.06,15.15,15.04,15.06,750000.0,13.4121,13.4923,13.3943,13.4121,750000.0
2009-07-09 09:40:00,15.06,15.08,14.99,15.02,665200.0,13.4121,13.4299,13.3498,13.3765,665200.0
2009-07-09 09:45:00,15.01,15.02,14.96,14.99,402800.0,13.3676,13.3765,13.323,13.3498,402800.0
2009-07-09 09:50:00,14.99,15.0,14.94,14.98,629200.0,13.3498,13.3587,13.3052,13.3409,629200.0
2009-07-09 09:55:00,14.97,15.03,14.95,14.99,602000.0,13.3319,13.3854,13.3141,13.3498,602000.0
2009-07-09 10:00:00,14.98,15.06,14.98,15.06,434800.0,13.3409,13.4121,13.3409,13.4121,434800.0
2009-07-09 10:05:00,15.06,15.06,15.0,15.02,455200.0,13.4121,13.4121,13.3587,13.3765,455200.0
2009-07-09 10:10:00,15.02,15.02,14.96,15.0,241200.0,13.3765,13.3765,13.323,13.3587,241200.0
2009-07-09 10:15:00,14.99,15.01,14.97,15.01,270000.0,13.3498,13.3676,13.3319,13.3676,270000.0
2009-07-09 10:20:00,15.01,15.03,15.0,15.02,199200.0,13.3676,13.3854,13.3587,13.3765,199200.0
2009-07-09 10:25:00,15.01,15.02,14.99,14.99,305600.0,13.3676,13.3765,13.3498,13.3498,305600.0
2009-07-09 10:30:00,14.99,15.02,14.97,15.02,300000.0,13.3498,13.3765,13.3319,13.3765,300000.0
2009-07-09 10:35:00,15.01,15.01,15.0,15.0,229600.0,13.3676,13.3676,13.3587,13.3587,229600.0
2009-07-09 10:40:00,15.0,15.02,15.0,15.01,207200.0,13.3587,13.3765,13.3587,13.3676,207200.0
2009-07-09 10:45:00,15.01,15.01,15.0,15.01,274000.0,13.3676,13.3676,13.3587,13.3676,274000.0
2009-07-09 10:50:00,15.01,15.04,15.01,15.02,202800.0,13.3676,13.3943,13.3676,13.3765,202800.0
2009-07-09 10:55:00,15.02,15.06,15.02,15.06,235600.0,13.3765,13.4121,13.3765,13.4121,235600.0
2009-07-09 11:00:00,15.06,15.06,15.04,15.05,298000.0,13.4121,13.4121,13.3943,13.4032,298000.0
2009-07-09 11:05:00,15.05,15.05,15.01,15.03,197200.0,13.4032,13.4032,13.3676,13.3854,197200.0
2009-07-09 11:10:00,15.03,15.05,15.03,15.05,180000.0,13.3854,13.4032,13.3854,13.4032,180000.0
2009-07-09 11:15:00,15.05,15.06,15.04,15.05,190400.0,13.4032,13.4121,13.3943,13.4032,190400.0
2009-07-09 11:20:00,15.05,15.05,15.04,15.05,208000.0,13.4032,13.4032,13.3943,13.4032,208000.0
2009-07-09 11:25:00,15.05,15.06,15.05,15.05,100400.0,13.4032,13.4121,13.4032,13.4032,100400.0
2009-07-09 11:30:00,15.05,15.07,15.05,15.05,211600.0,13.4032,13.421,13.4032,13.4032,211600.0
2009-07-09 11:35:00,15.06,15.06,15.04,15.04,154000.0,13.4121,13.4121,13.3943,13.3943,154000.0
2009-07-09 11:40:00,15.05,15.09,15.04,15.09,184800.0,13.4032,13.4388,13.3943,13.4388,184800.0
2009-07-09 11:45:00,15.09,15.11,15.09,15.1,246000.0,13.4388,13.4566,13.4388,13.4477,246000.0
2009-07-09 11:50:00,15.1,15.11,15.09,15.1,204400.0,13.4477,13.4566,13.4388,13.4477,204400.0
2009-07-09 11:55:00,15.1,15.11,15.05,15.06,239600.0,13.4477,13.4566,13.4032,13.4121,239600.0
2009-07-09 12:00:00,15.05,15.06,15.04,15.04,93200.0,13.4032,13.4121,13.3943,13.3943,93200.0
2009-07-09 12:05:00,15.05,15.05,15.03,15.03,197600.0,13.4032,13.4032,13.3854,13.3854,197600.0
2009-07-09 12:10:00,15.03,15.06,15.03,15.06,122000.0,13.3854,13.4121,13.3854,13.4121,122000.0
2009-07-09 12:15:00,15.06,15.06,15.05,15.06,196000.0,13.4121,13.4121,13.4032,13.4121,196000.0
2009-07-09 12:20:00,15.06,15.07,15.05,15.06,174400.0,13.4121,13.421,13.4032,13.4121,174400.0
2009-07-09 12:25:00,15.06,15.07,15.06,15.07,184800.0,13.4121,13.421,13.4121,13.421,184800.0
2009-07-09 12:30:00,15.07,15.07,15.06,15.06,148800.0,13.421,13.421,13.4121,13.4121,148800.0
2009-07-09 12:35:00,15.06,15.06,15.05,15.05,171200.0,13.4121,13.4121,13.4032,13.4032,171200.0
2009-07-09 12:40:00,15.05,15.05,15.04,15.04,202400.0,13.4032,13.4032,13.3943,13.3943,202400.0
2009-07-09 12:45:00,15.04,15.07,15.04,15.06,176000.0,13.3943,13.421,13.3943,13.4121,176000.0
2009-07-09 12:50:00,15.06,15.09,15.06,15.09,182800.0,13.4121,13.4388,13.4121,13.4388,182800.0
2009-07-09 12:55:00,15.09,15.1,15.08,15.09,183200.0,13.4388,13.4477,13.4299,13.4388,183200.0
2009-07-09 13:00:00,15.1,15.11,15.09,15.1,264800.0,13.4477,13.4566,13.4388,13.4477,264800.0
2009-07-09 13:05:00,15.1,15.1,15.08,15.08,206000.0,13.4477,13.4477,13.4299,13.4299,206000.0
2009-07-09 13:10:00,15.08,15.1,15.07,15.1,150000.0,13.4299,13.4477,13.421,13.4477,150000.0
2009-07-09 13:15:00,15.1,15.14,15.1,15.13,241600.0,13.4477,13.4833,13.4477,13.4744,241600.0
2009-07-09 13:20:00,15.13,15.14,15.12,15.13,165600.0,13.4744,13.4833,13.4655,13.4744,165600.0
2009-07-09 13:25:00,15.13,15.13,15.09,15.09,116000.0,13.4744,13.4744,13.4388,13.4388,116000.0
2009-07-09 13:30:00,15.09,15.13,15.09,15.12,124800.0,13.4388,13.4744,13.4388,13.4655,124800.0
2009-07-09 13:35:00,15.12,15.12,15.11,15.12,117200.0,13.4655,13.4655,13.4566,13.4655,117200.0
2009-07-09 13:40:00,15.12,15.13,15.11,15.11,181600.0,13.4655,13.4744,13.4566,13.4566,181600.0
2009-07-09 13:45:00,15.11,15.13,15.11,15.12,94400.0,13.4566,13.4744,13.4566,13.4655,94400.0
2009-07-09 13:50:00,15.12,15.13,15.11,15.12,92400.0,13.4655,13.4744,13.4566,13.4655,92400.0
2009-07-09 13:55:00,15.11,15.12,15.09,15.12,98000.0,13.4566,13.4655,13.4388,13.4655,98000.0
2009-07-09 14:00:00,15.12,15.12,15.11,15.11,67600.0,13.4655,13.4655,13.4566,13.4566,67600.0
2009-07-09 14:05:00,15.11,15.12,15.1,15.11,85200.0,13.4566,13.4655,13.4477,13.4566,85200.0
2009-07-09 14:10:00,15.11,15.12,15.08,15.12,147200.0,13.4566,13.4655,13.4299,13.4655,147200.0
2009-07-09 14:15:00,15.12,15.13,15.12,15.12,232400.0,13.4655,13.4744,13.4655,13.4655,232400.0
2009-07-09 14:20:00,15.12,15.13,15.11,15.13,108000.0,13.4655,13.4744,13.4566,13.4744,108000.0
2009-07-09 14:25:00,15.13,15.13,15.12,15.13,160000.0,13.4744,13.4744,13.4655,13.4744,160000.0
2009-07-09 14:30:00,15.13,15.14,15.12,15.13,184800.0,13.4744,13.4833,13.4655,13.4744,184800.0
2009-07-09 14:35:00,15.13,15.14,15.12,15.13,148400.0,13.4744,13.4833,13.4655,13.4744,148400.0
2009-07-09 14:40:00,15.13,15.14,15.11,15.11,184400.0,13.4744,13.4833,13.4566,13.4566,184400.0
2009-07-09 14:45:00,15.11,15.13,15.11,15.13,145200.0,13.4566,13.4744,13.4566,13.4744,145200.0
2009-07-09 14:50:00,15.13,15.13,15.11,15.13,121600.0,13.4744,13.4744,13.4566,13.4744,121600.0
2009-07-09 14:55:00,15.13,15.13,15.09,15.11,193600.0,13.4744,13.4744,13.4388,13.4566,193600.0
2009-07-09 15:00:00,15.11,15.11,15.06,15.07,193600.0,13.4566,13.4566,13.4121,13.421,193600.0
2009-07-09 15:05:00,15.08,15.08,15.07,15.08,162800.0,13.4299,13.4299,13.421,13.4299,162800.0
2009-07-09 15:10:00,15.08,15.1,15.08,15.1,203600.0,13.4299,13.4477,13.4299,13.4477,203600.0
2009-07-09 15:15:00,15.1,15.11,15.09,15.1,164800.0,13.4477,13.4566,13.4388,13.4477,164800.0
2009-07-09 15:20:00,15.1,15.1,15.08,15.09,146400.0,13.4477,13.4477,13.4299,13.4388,146400.0
2009-07-09 15:25:00,15.08,15.09,15.07,15.07,226400.0,13.4299,13.4388,13.421,13.421,226400.0
2009-07-09 15:30:00,15.07,15.07,15.04,15.05,321600.0,13.421,13.421,13.3943,13.4032,321600.0
2009-07-09 15:35:00,15.05,15.07,15.04,15.06,254000.0,13.4032,13.421,13.3943,13.4121,254000.0
2009-07-09 15:40:00,15.06,15.1,15.04,15.08,685600.0,13.4121,13.4477,13.3943,13.4299,685600.0
2009-07-09 15:45:00,15.08,15.16,15.08,15.14,1074800.0,13.4299,13.5012,13.4299,13.4833,1074800.0
2009-07-09 15:50:00,15.15,15.15,15.09,15.11,958000.0,13.4923,13.4923,13.4388,13.4566,958000.0
2009-07-09 15:55:00,15.12,15.13,15.06,15.09,2076400.0,13.4655,13.4744,13.4121,13.4388,2076400.0
2009-07-10 09:30:00,14.97,14.98,14.85,14.89,407200.0,13.3319,13.3409,13.2251,13.2607,407200.0
2009-07-10 09:35:00,14.89,14.97,14.88,14.97,379600.0,13.2607,13.3319,13.2518,13.3319,379600.0
2009-07-10 09:40:00,14.97,15.04,14.95,14.95,472000.0,13.3319,13.3943,13.3141,13.3141,472000.0
2009-07-10 09:45:00,14.95,15.04,14.95,15.03,313600.0,13.3141,13.3943,13.3141,13.3854,313600.0
2009-07-10 09:50:00,15.03,15.04,14.99,15.01,288400.0,13.3854,13.3943,13.3498,13.3676,288400.0
2009-07-10 09:55:00,15.01,15.03,14.92,14.92,501200.0,13.3676,13.3854,13.2874,13.2874,501200.0
2009-07-10 10:00:00,14.92,14.94,14.9,14.9,288800.0,13.2874,13.3052,13.2696,13.2696,288800.0
2009-07-10 10:05:00,14.9,14.94,14.89,14.94,395200.0,13.2696,13.3052,13.2607,13.3052,395200.0
2009-07-10 10:10:00,14.94,14.99,14.94,14.98,503600.0,13.3052,13.3498,13.3052,13.3409,503600.0
2009-07-10 10:15:00,14.97,14.99,14.94,14.97,220800.0,13.3319,13.3498,13.3052,13.3319,220800.0
2009-07-10 10:20:00,14.97,14.99,14.96,14.98,192800.0,13.3319,13.3498,13.323,13.3409,192800.0
2009-07-10 10:25:00,14.98,15.02,14.97,15.0,219600.0,13.3409,13.3765,13.3319,13.3587,219600.0
2009-07-10 10:30:00,15.0,15.0,14.98,14.99,34400.0,13.3587,13.3587,13.3409,13.3498,34400.0
2009-07-10 10:35:00,14.99,15.02,14.98,15.0,162000.0,13.3498,13.3765,13.3409,13.3587,162000.0
2009-07-10 10:40:00,15.0,15.03,14.99,15.02,209200.0,13.3587,13.3854,13.3498,13.3765,209200.0
2009-07-10 10:45:00,15.01,15.03,14.99,15.01,196400.0,13.3676,13.3854,13.3498,13.3676,196400.0
2009-07-10 10:50:00,15.01,15.05,15.01,15.03,176800.0,13.3676,13.4032,13.3676,13.3854,176800.0
2009-07-10 10:55:00,15.03,15.05,15.0,15.04,196800.0,13.3854,13.4032,13.3587,13.3943,196800.0
2009-07-10 11:00:00,15.03,15.03,14.97,15.03,190800.0,13.3854,13.3854,13.3319,13.3854,190800.0
2009-07-10 11:05:00,15.03,15.05,15.02,15.05,170000.0,13.3854,13.4032,13.3765,13.4032,170000.0
2009-07-10 11:10:00,15.05,15.06,15.01,15.01,146400.0,13.4032,13.4121,13.3676,13.3676,146400.0
2009-07-10 11:15:00,15.0,15.01,14.97,14.98,204800.0,13.3587,13.3676,13.3319,13.3409,204800.0
2009-07-10 11:20:00,14.97,15.01,14.96,15.0,198400.0,13.3319,13.3676,13.323,13.3587,198400.0
2009-07-10 11:25:00,15.0,15.03,14.98,14.99,156400.0,13.3587,13.3854,13.3409,13.3498,156400.0
2009-07-10 11:30:00,14.99,15.01,14.97,14.99,119200.0,13.3498,13.3676,13.3319,13.3498,119200.0
2009-07-10 11:35:00,15.0,15.02,14.97,15.02,106400.0,13.3587,13.3765,13.3319,13.3765,106400.0
2009-07-10 11:40:00,15.02,15.05,15.01,15.03,207200.0,13.3765,13.4032,13.3676,13.3854,207200.0
2009-07-10 11:45:00,15.03,15.05,15.03,15.05,313200.0,13.3854,13.4032,13.3854,13.4032,313200.0
2009-07-10 11:50:00,15.05,15.06,15.0,15.03,673600.0,13.4032,13.4121,13.3587,13.3854,673600.0
2009-07-10 11:55:00,15.02,15.04,15.02,15.03,91600.0,13.3765,13.3943,13.3765,13.3854,91600.0
2009-07-10 12:00:00,15.03,15.05,15.02,15.03,102400.0,13.3854,13.4032,13.3765,13.3854,102400.0
2009-07-10 12:05:00,15.03,15.06,15.03,15.05,331200.0,13.3854,13.4121,13.3854,13.4032,331200.0
2009-07-10 12:10:00,15.05,15.06,15.03,15.05,144000.0,13.4032,13.4121,13.3854,13.4032,144000.0
2009-07-10 12:15:00,15.06,15.08,15.04,15.08,178400.0,13.4121,13.4299,13.3943,13.4299,178400.0
2009-07-10 12:20:00,15.08,15.08,15.01,15.02,104800.0,13.4299,13.4299,13.3676,13.3765,104800.0
2009-07-10 12:25:00,15.02,15.02,15.01,15.02,66800.0,13.3765,13.3765,13.3676,13.3765,66800.0
2009-07-10 12:30:00,15.02,15.02,14.97,14.98,105600.0,13.3765,13.3765,13.3319,13.3409,105600.0
2009-07-10 12:35:00,14.99,14.99,14.94,14.97,459200.0,13.3498,13.3498,13.3052,13.3319,459200.0
2009-07-10 12:40:00,14.97,15.01,14.97,15.0,120000.0,13.3319,13.3676,13.3319,13.3587,120000.0
2009-07-10 12:45:00,15.0,15.02,14.99,15.01,158000.0,13.3587,13.3765,13.3498,13.3676,158000.0
2009-07-10 12:50:00,15.01,15.01,14.99,15.01,136000.0,13.3676,13.3676,13.3498,13.3676,136000.0
2009-07-10 12:55:00,15.0,15.01,15.0,15.01,86400.0,13.3587,13.3676,13.3587,13.3676,86400.0
2009-07-10 13:00:00,15.01,15.03,15.0,15.03,60400.0,13.3676,13.3854,13.3587,13.3854,60400.0
2009-07-10 13:05:00,15.02,15.03,15.01,15.03,152000.0,13.3765,13.3854,13.3676,13.3854,152000.0
2009-07-10 13:10:00,15.02,15.03,15.01,15.02,85200.0,13.3765,13.3854,13.3676,13.3765,85200.0
2009-07-10 13:15:00,15.03,15.04,15.02,15.04,85600.0,13.3854,13.3943,13.3765,13.3943,85600.0
2009-07-10 13:20:00,15.04,15.04,15.03,15.04,155600.0,13.3943,13.3943,13.3854,13.3943,155600.0
2009-07-10 13:25:00,15.04,15.06,15.02,15.02,98400.0,13.3943,13.4121,13.3765,13.3765,98400.0
2009-07-10 13:30:00,15.02,15.06,15.02,15.04,95200.0,13.3765,13.4121,13.3765,13.3943,95200.0
2009-07-10 13:35:00,15.05,15.05,15.01,15.01,98800.0,13.4032,13.4032,13.3676,13.3676,98800.0
2009-07-10 13:40:00,15.01,15.04,15.0,15.03,80400.0,13.3676,13.3943,13.3587,13.3854,80400.0
2009-07-10 13:45:00,15.04,15.04,15.01,15.02,80800.0,13.3943,13.3943,13.3676,13.3765,80800.0
2009-07-10 13:50:00,15.02,15.03,15.0,15.02,118800.0,13.3765,13.3854,13.3587,13.3765,118800.0
2009-07-10 13:55:00,15.02,15.06,15.01,15.04,115600.0,13.3765,13.4121,13.3676,13.3943,115600.0
2009-07-10 14:00:00,15.04,15.06,15.04,15.05,137200.0,13.3943,13.4121,13.3943,13.4032,137200.0
2009-07-10 14:05:00,15.04,15.06,15.04,15.04,137200.0,13.3943,13.4121,13.3943,13.3943,137200.0
2009-07-10 14:10:00,15.04,15.06,15.03,15.03,126000.0,13.3943,13.4121,13.3854,13.3854,126000.0
2009-07-10 14:15:00,15.03,15.05,15.01,15.04,105200.0,13.3854,13.4032,13.3676,13.3943,105200.0
2009-07-10 14:20:00,15.04,15.04,15.01,15.01,78000.0,13.3943,13.3943,13.3676,13.3676,78000.0
2009-07-10 14:25:00,15.01,15.03,15.01,15.02,62400.0,13.3676,13.3854,13.3676,13.3765,62400.0
2009-07-10 14:30:00,15.02,15.02,14.99,14.99,90000.0,13.3765,13.3765,13.3498,13.3498,90000.0
2009-07-10 14:35:00,14.99,15.0,14.98,14.98,86400.0,13.3498,13.3587,13.3409,13.3409,86400.0
2009-07-10 14:40:00,14.98,15.01,14.98,14.99,140000.0,13.3409,13.3676,13.3409,13.3498,140000.0
2009-07-10 14:45:00,15.0,15.01,15.0,15.0,118800.0,13.3587,13.3676,13.3587,13.3587,118800.0
2009-07-10 14:50:00,15.0,15.01,15.0,15.01,113600.0,13.3587,13.3676,13.3587,13.3676,113600.0
2009-07-10 14:55:00,15.01,15.01,14.98,14.99,128400.0,13.3676,13.3676,13.3409,13.3498,128400.0
2009-07-10 15:00:00,14.99,15.01,14.98,15.01,122400.0,13.3498,13.3676,13.3409,13.3676,122400.0
2009-07-10 15:05:00,15.01,15.01,14.99,15.0,148400.0,13.3676,13.3676,13.3498,13.3587,148400.0
2009-07-10 15:10:00,15.01,15.01,14.99,15.0,101200.0,13.3676,13.3676,13.3498,13.3587,101200.0
2009-07-10 15:15:00,15.0,15.01,15.0,15.01,206800.0,13.3587,13.3676,13.3587,13.3676,206800.0
2009-07-10 15:20:00,15.01,15.01,14.99,15.0,108000.0,13.3676,13.3676,13.3498,13.3587,108000.0
2009-07-10 15:25:00,15.0,15.01,14.99,15.0,174000.0,13.3587,13.3676,13.3498,13.3587,174000.0
2009-07-10 15:30:00,15.0,15.0,14.98,15.0,165200.0,13.3587,13.3587,13.3409,13.3587,165200.0
2009-07-10 15:35:00,15.0,15.0,14.99,14.99,188000.0,13.3587,13.3587,13.3498,13.3498,188000.0
2009-07-10 15:40:00,14.99,15.01,14.99,15.0,169200.0,13.3498,13.3676,13.3498,13.3587,169200.0
2009-07-10 15:45:00,15.0,15.02,15.0,15.01,356000.0,13.3587,13.3765,13.3587,13.3676,356000.0
2009-07-10 15:50:00,15.01,15.04,14.98,14.99,807200.0,13.3676,13.3943,13.3409,13.3498,807200.0
2009-07-10 15:55:00,14.99,14.99,14.95,14.97,732800.0,13.3498,13.3498,13.3141,13.3319,732800.0
2009-07-13 09:30:00,15.03,15.03,14.93,14.94,405200.0,13.3854,13.3854,13.2963,13.3052,405200.0
2009-07-13 09:35:00,14.95,14.95,14.84,14.9,460000.0,13.3141,13.3141,13.2162,13.2696,460000.0
2009-07-13 09:40:00,14.89,14.93,14.83,14.84,356800.0,13.2607,13.2963,13.2073,13.2162,356800.0
2009-07-13 09:45:00,14.85,14.88,14.8,14.8,916000.0,13.2251,13.2518,13.1806,13.1806,916000.0
2009-07-13 09:50:00,14.81,14.81,14.78,14.81,327200.0,13.1895,13.1895,13.1627,13.1895,327200.0
2009-07-13 09:55:00,14.81,14.84,14.8,14.81,211200.0,13.1895,13.2162,13.1806,13.1895,211200.0
2009-07-13 10:00:00,14.8,14.84,14.79,14.8,401600.0,13.1806,13.2162,13.1716,13.1806,401600.0
2009-07-13 10:05:00,14.8,14.85,14.8,14.85,244000.0,13.1806,13.2251,13.1806,13.2251,244000.0
2009-07-13 10:10:00,14.84,14.86,14.83,14.83,228800.0,13.2162,13.234,13.2073,13.2073,228800.0
2009-07-13 10:15:00,14.83,14.84,14.79,14.81,339200.0,13.2073,13.2162,13.1716,13.1895,339200.0
2009-07-13 10:20:00,14.81,14.9,14.81,14.9,393600.0,13.1895,13.2696,13.1895,13.2696,393600.0
2009-07-13 10:25:00,14.9,14.9,14.85,14.87,288000.0,13.2696,13.2696,13.2251,13.2429,288000.0
2009-07-13 10:30:00,14.88,14.89,14.8,14.82,261200.0,13.2518,13.2607,13.1806,13.1984,261200.0
2009-07-13 10:35:00,14.82,14.86,14.8,14.82,310000.0,13.1984,13.234,13.1806,13.1984,310000.0
2009-07-13 10:40:00,14.82,14.83,14.8,14.81,287200.0,13.1984,13.2073,13.1806,13.1895,287200.0
2009-07-13 10:45:00,14.8,14.82,14.8,14.81,255600.0,13.1806,13.1984,13.1806,13.1895,255600.0
2009-07-13 10:50:00,14.81,14.84,14.8,14.81,415600.0,13.1895,13.2162,13.1806,13.1895,415600.0
2009-07-13 10:55:00,14.81,14.85,14.81,14.85,307200.0,13.1895,13.2251,13.1895,13.2251,307200.0
2009-07-13 11:00:00,14.84,14.84,14.81,14.83,337200.0,13.2162,13.2162,13.1895,13.2073,337200.0
2009-07-13 11:05:00,14.84,14.86,14.82,14.83,331200.0,13.2162,13.234,13.1984,13.2073,331200.0
2009-07-13 11:10:00,14.83,14.86,14.82,14.85,257600.0,13.2073,13.234,13.1984,13.2251,257600.0
2009-07-13 11:15:00,14.85,14.87,14.85,14.87,184000.0,13.2251,13.2429,13.2251,13.2429,184000.0
2009-07-13 11:20:00,14.87,14.89,14.85,14.88,223600.0,13.2429,13.2607,13.2251,13.2518,223600.0
2009-07-13 11:25:00,14.88,14.93,14.88,14.9,425200.0,13.2518,13.2963,13.2518,13.2696,425200.0
2009-07-13 11:30:00,14.9,14.99,14.89,14.97,481600.0,13.2696,13.3498,13.2607,13.3319,481600.0
2009-07-13 11:35:00,14.97,14.99,14.91,14.94,374000.0,13.3319,13.3498,13.2785,13.3052,374000.0
2009-07-13 11:40:00,14.94,14.96,14.9,14.93,420000.0,13.3052,13.323,13.2696,13.2963,420000.0
2009-07-13 11:45:00,14.94,14.95,14.9,14.91,279200.0,13.3052,13.3141,13.2696,13.2785,279200.0
2009-07-13 11:50:00,14.91,14.96,14.9,14.96,232000.0,13.2785,13.323,13.2696,13.323,232000.0
2009-07-13 11:55:00,14.96,14.99,14.94,14.98,278000.0,13.323,13.3498,13.3052,13.3409,278000.0
2009-07-13 12:00:00,14.98,14.98,14.96,14.97,276000.0,13.3409,13.3409,13.323,13.3319,276000.0
2009-07-13 12:05:00,14.97,14.97,14.96,14.97,217200.0,13.3319,13.3319,13.323,13.3319,217200.0
2009-07-13 12:10:00,14.97,14.98,14.95,14.96,142800.0,13.3319,13.3409,13.3141,13.323,142800.0
2009-07-13 12:15:00,14.95,14.97,14.94,14.97,221600.0,13.3141,13.3319,13.3052,13.3319,221600.0
2009-07-13 12:20:00,14.97,14.97,14.95,14.95,90000.0,13.3319,13.3319,13.3141,13.3141,90000.0
2009-07-13 12:25:00,14.95,14.95,14.94,14.94,158400.0,13.3141,13.3141,13.3052,13.3052,158400.0
2009-07-13 12:30:00,14.94,14.95,14.93,14.95,300800.0,13.3052,13.3141,13.2963,13.3141,300800.0
2009-07-13 12:35:00,14.95,14.95,14.93,14.93,118000.0,13.3141,13.3141,13.2963,13.2963,118000.0
2009-07-13 12:40:00,14.94,14.97,14.93,14.94,152400.0,13.3052,13.3319,13.2963,13.3052,152400.0
2009-07-13 12:45:00,14.94,14.95,14.93,14.94,159600.0,13.3052,13.3141,13.2963,13.3052,159600.0
2009-07-13 12:50:00,14.94,14.97,14.94,14.96,170400.0,13.3052,13.3319,13.3052,13.323,170400.0
2009-07-13 12:55:00,14.97,14.97,14.95,14.96,128400.0,13.3319,13.3319,13.3141,13.323,128400.0
2009-07-13 13:00:00,14.96,14.99,14.95,14.97,303600.0,13.323,13.3498,13.3141,13.3319,303600.0
2009-07-13 13:05:00,14.97,14.99,14.97,14.98,120400.0,13.3319,13.3498,13.3319,13.3409,120400.0
2009-07-13 13:10:00,14.98,15.03,14.97,15.02,299200.0,13.3409,13.3854,13.3319,13.3765,299200.0
2009-07-13 13:15:00,15.02,15.05,15.02,15.03,360400.0,13.3765,13.4032,13.3765,13.3854,360400.0
2009-07-13 13:20:00,15.03,15.04,15.02,15.03,150800.0,13.3854,13.3943,13.3765,13.3854,150800.0
2009-07-13 13:25:00,15.03,15.03,15.01,15.01,288000.0,13.3854,13.3854,13.3676,13.3676,288000.0
2009-07-13 13:30:00,15.01,15.01,14.97,14.99,183200.0,13.3676,13.3676,13.3319,13.3498,183200.0
2009-07-13 13:35:00,14.99,15.0,14.97,14.99,217200.0,13.3498,13.3587,13.3319,13.3498,217200.0
2009-07-13 13:40:00,14.98,14.99,14.96,14.99,210400.0,13.3409,13.3498,13.323,13.3498,210400.0
2009-07-13 13:45:00,14.99,15.01,14.97,14.97,155200.0,13.3498,13.3676,13.3319,13.3319,155200.0
2009-07-13 13:50:00,14.97,15.03,14.97,15.01,202000.0,13.3319,13.3854,13.3319,13.3676,202000.0
2009-07-13 13:55:00,15.01,15.05,15.0,15.03,226000.0,13.3676,13.4032,13.3587,13.3854,226000.0
2009-07-13 14:00:00,15.03,15.04,14.99,14.99,203600.0,13.3854,13.3943,13.3498,13.3498,203600.0
2009-07-13 14:05:00,14.99,15.02,14.98,14.98,148400.0,13.3498,13.3765,13.3409,13.3409,148400.0
2009-07-13 14:10:00,14.99,15.03,14.99,15.02,195200.0,13.3498,13.3854,13.3498,13.3765,195200.0
2009-07-13 14:15:00,15.02,15.02,14.99,14.99,94400.0,13.3765,13.3765,13.3498,13.3498,94400.0
2009-07-13 14:20:00,15.0,15.02,14.99,15.01,254000.0,13.3587,13.3765,13.3498,13.3676,254000.0
2009-07-13 14:25:00,15.01,15.01,14.99,14.99,48800.0,13.3676,13.3676,13.3498,13.3498,48800.0
2009-07-13 14:30:00,15.0,15.0,14.97,14.98,170000.0,13.3587,13.3587,13.3319,13.3409,170000.0
2009-07-13 14:35:00,14.97,15.0,14.97,14.99,196000.0,13.3319,13.3587,13.3319,13.3498,196000.0
2009-07-13 14:40:00,14.99,14.99,14.95,14.95,172800.0,13.3498,13.3498,13.3141,13.3141,172800.0
2009-07-13 14:45:00,14.95,14.98,14.95,14.97,352800.0,13.3141,13.3409,13.3141,13.3319,352800.0
2009-07-13 14:50:00,14.97,14.97,14.95,14.96,134400.0,13.3319,13.3319,13.3141,13.323,134400.0
2009-07-13 14:55:00,14.96,14.96,14.94,14.95,171600.0,13.323,13.323,13.3052,13.3141,171600.0
2009-07-13 15:00:00,14.95,14.98,14.94,14.97,161200.0,13.3141,13.3409,13.3052,13.3319,161200.0
2009-07-13 15:05:00,14.97,14.99,14.96,14.96,187600.0,13.3319,13.3498,13.323,13.323,187600.0
2009-07-13 15:10:00,14.96,14.99,14.95,14.97,401600.0,13.323,13.3498,13.3141,13.3319,401600.0
2009-07-13 15:15:00,14.97,14.99,14.95,14.98,238400.0,13.3319,13.3498,13.3141,13.3409,238400.0
2009-07-13 15:20:00,14.98,14.99,14.96,14.99,148800.0,13.3409,13.3498,13.323,13.3498,148800.0
2009-07-13 15:25:00,14.99,14.99,14.96,14.96,150000.0,13.3498,13.3498,13.323,13.323,150000.0
2009-07-13 15:30:00,14.96,14.99,14.96,14.99,206000.0,13.323,13.3498,13.323,13.3498,206000.0
2009-07-13 15:35:00,14.99,15.01,14.98,14.98,304400.0,13.3498,13.3676,13.3409,13.3409,304400.0
2009-07-13 15:40:00,14.98,15.03,14.98,15.02,488800.0,13.3409,13.3854,13.3409,13.3765,488800.0
2009-07-13 15:45:00,15.02,15.03,15.01,15.02,574400.0,13.3765,13.3854,13.3676,13.3765,574400.0
2009-07-13 15:50:00,15.02,15.05,15.0,15.04,1121200.0,13.3765,13.4032,13.3587,13.3943,1121200.0
2009-07-13 15:55:00,15.04,15.11,15.03,15.07,2212800.0,13.3943,13.4566,13.3854,13.421,2212800.0
2009-07-14 09:30:00,15.13,15.13,15.02,15.06,609600.0,13.4744,13.4744,13.3765,13.4121,609600.0
2009-07-14 09:35:00,15.06,15.11,15.01,15.01,663200.0,13.4121,13.4566,13.3676,13.3676,663200.0
2009-07-14 09:40:00,15.01,15.01,14.91,14.92,464800.0,13.3676,13.3676,13.2785,13.2874,464800.0
2009-07-14 09:45:00,14.92,14.98,14.92,14.95,248800.0,13.2874,13.3409,13.2874,13.3141,248800.0
2009-07-14 09:50:00,14.95,15.0,14.92,14.97,403600.0,13.3141,13.3587,13.2874,13.3319,403600.0
2009-07-14 09:55:00,14.97,15.02,14.97,15.0,214400.0,13.3319,13.3765,13.3319,13.3587,214400.0
2009-07-14 10:00:00,15.01,15.06,15.0,15.03,358000.0,13.3676,13.4121,13.3587,13.3854,358000.0
2009-07-14 10:05:00,15.03,15.06,15.0,15.02,205600.0,13.3854,13.4121,13.3587,13.3765,205600.0
2009-07-14 10:10:00,15.02,15.04,15.01,15.02,248800.0,13.3765,13.3943,13.3676,13.3765,248800.0
2009-07-14 10:15:00,15.02,15.03,15.01,15.02,113600.0,13.3765,13.3854,13.3676,13.3765,113600.0
2009-07-14 10:20:00,15.02,15.03,15.01,15.01,114400.0,13.3765,13.3854,13.3676,13.3676,114400.0
2009-07-14 10:25:00,15.01,15.02,15.0,15.01,129200.0,13.3676,13.3765,13.3587,13.3676,129200.0
2009-07-14 10:30:00,15.01,15.02,15.0,15.01,95600.0,13.3676,13.3765,13.3587,13.3676,95600.0
2009-07-14 10:35:00,15.01,15.03,14.99,15.02,184800.0,13.3676,13.3854,13.3498,13.3765,184800.0
2009-07-14 10:40:00,15.01,15.02,14.99,15.0,58800.0,13.3676,13.3765,13.3498,13.3587,58800.0
2009-07-14 10:45:00,14.99,15.01,14.99,15.01,128000.0,13.3498,13.3676,13.3498,13.3676,128000.0
2009-07-14 10:50:00,15.0,15.02,15.0,15.0,189600.0,13.3587,13.3765,13.3587,13.3587,189600.0
2009-07-14 10:55:00,15.0,15.03,15.0,15.0,99200.0,13.3587,13.3854,13.3587,13.3587,99200.0
2009-07-14 11:00:00,15.01,15.01,15.0,15.0,63200.0,13.3676,13.3676,13.3587,13.3587,63200.0
2009-07-14 11:05:00,15.0,15.01,14.98,14.99,183200.0,13.3587,13.3676,13.3409,13.3498,183200.0
2009-07-14 11:10:00,14.99,15.02,14.98,15.02,95200.0,13.3498,13.3765,13.3409,13.3765,95200.0
2009-07-14 11:15:00,15.02,15.02,14.99,15.0,60800.0,13.3765,13.3765,13.3498,13.3587,60800.0
2009-07-14 11:20:00,15.0,15.02,15.0,15.02,89600.0,13.3587,13.3765,13.3587,13.3765,89600.0
2009-07-14 11:25:00,15.01,15.03,15.01,15.02,105600.0,13.3676,13.3854,13.3676,13.3765,105600.0
2009-07-14 11:30:00,15.02,15.03,15.01,15.02,171200.0,13.3765,13.3854,13.3676,13.3765,171200.0
2009-07-14 11:35:00,15.02,15.02,15.01,15.01,82000.0,13.3765,13.3765,13.3676,13.3676,82000.0
2009-07-14 11:40:00,15.01,15.02,15.01,15.01,58800.0,13.3676,13.3765,13.3676,13.3676,58800.0
2009-07-14 11:45:00,15.01,15.05,15.01,15.04,99200.0,13.3676,13.4032,13.3676,13.3943,99200.0
2009-07-14 11:50:00,15.04,15.04,15.01,15.02,76800.0,13.3943,13.3943,13.3676,13.3765,76800.0
2009-07-14 11:55:00,15.02,15.02,15.01,15.01,98800.0,13.3765,13.3765,13.3676,13.3676,98800.0
2009-07-14 12:00:00,15.01,15.06,15.01,15.04,61600.0,13.3676,13.4121,13.3676,13.3943,61600.0
2009-07-14 12:05:00,15.04,15.07,15.03,15.03,53600.0,13.3943,13.421,13.3854,13.3854,53600.0
2009-07-14 12:10:00,15.03,15.04,15.02,15.03,60000.0,13.3854,13.3943,13.3765,13.3854,60000.0
2009-07-14 12:15:00,15.02,15.03,15.01,15.02,127600.0,13.3765,13.3854,13.3676,13.3765,127600.0
2009-07-14 12:20:00,15.02,15.05,15.02,15.05,93600.0,13.3765,13.4032,13.3765,13.4032,93600.0
2009-07-14 12:25:00,15.05,15.06,15.0,15.01,141200.0,13.4032,13.4121,13.3587,13.3676,141200.0
2009-07-14 12:30:00,15.01,15.02,15.0,15.01,164800.0,13.3676,13.3765,13.3587,13.3676,164800.0
2009-07-14 12:35:00,15.01,15.01,14.97,14.99,90000.0,13.3676,13.3676,13.3319,13.3498,90000.0
2009-07-14 12:40:00,14.98,15.0,14.98,14.99,143200.0,13.3409,13.3587,13.3409,13.3498,143200.0
2009-07-14 12:45:00,14.99,14.99,14.97,14.99,61600.0,13.3498,13.3498,13.3319,13.3498,61600.0
2009-07-14 12:50:00,14.99,14.99,14.97,14.97,58800.0,13.3498,13.3498,13.3319,13.3319,58800.0
2009-07-14 12:55:00,14.98,14.99,14.97,14.98,47200.0,13.3409,13.3498,13.3319,13.3409,47200.0
2009-07-14 13:00:00,14.98,15.01,14.98,15.01,55600.0,13.3409,13.3676,13.3409,13.3676,55600.0
2009-07-14 13:05:00,15.01,15.02,14.97,14.97,126800.0,13.3676,13.3765,13.3319,13.3319,126800.0
2009-07-14 13:10:00,14.97,14.99,14.97,14.97,51600.0,13.3319,13.3498,13.3319,13.3319,51600.0
2009-07-14 13:15:00,14.98,15.0,14.97,14.98,40800.0,13.3409,13.3587,13.3319,13.3409,40800.0
2009-07-14 13:20:00,14.98,15.0,14.98,14.98,32000.0,13.3409,13.3587,13.3409,13.3409,32000.0
2009-07-14 13:25:00,14.98,15.0,14.98,15.0,39200.0,13.3409,13.3587,13.3409,13.3587,39200.0
2009-07-14 13:30:00,15.0,15.02,14.99,15.02,62000.0,13.3587,13.3765,13.3498,13.3765,62000.0
2009-07-14 13:35:00,15.02,15.04,15.02,15.02,74800.0,13.3765,13.3943,13.3765,13.3765,74800.0
2009-07-14 13:40:00,15.02,15.05,15.02,15.04,59600.0,13.3765,13.4032,13.3765,13.3943,59600.0
2009-07-14 13:45:00,15.04,15.06,15.04,15.06,80000.0,13.3943,13.4121,13.3943,13.4121,80000.0
2009-07-14 13:50:00,15.06,15.06,15.05,15.05,56400.0,13.4121,13.4121,13.4032,13.4032,56400.0
2009-07-14 13:55:00,15.05,15.08,15.03,15.06,113600.0,13.4032,13.4299,13.3854,13.4121,113600.0
2009-07-14 14:00:00,15.07,15.07,15.02,15.03,72400.0,13.421,13.421,13.3765,13.3854,72400.0
2009-07-14 14:05:00,15.03,15.06,15.03,15.06,79600.0,13.3854,13.4121,13.3854,13.4121,79600.0
2009-07-14 14:10:00,15.06,15.07,15.05,15.05,114400.0,13.4121,13.421,13.4032,13.4032,114400.0
2009-07-14 14:15:00,15.06,15.07,15.04,15.07,101200.0,13.4121,13.421,13.3943,13.421,101200.0
2009-07-14 14:20:00,15.07,15.09,15.06,15.08,111600.0,13.421,13.4388,13.4121,13.4299,111600.0
2009-07-14 14:25:00,15.08,15.08,15.07,15.08,75200.0,13.4299,13.4299,13.421,13.4299,75200.0
2009-07-14 14:30:00,15.08,15.08,15.03,15.03,165600.0,13.4299,13.4299,13.3854,13.3854,165600.0
2009-07-14 14:35:00,15.03,15.04,15.02,15.04,244000.0,13.3854,13.3943,13.3765,13.3943,244000.0
2009-07-14 14:40:00,15.04,15.04,15.02,15.04,265600.0,13.3943,13.3943,13.3765,13.3943,265600.0
2009-07-14 14:45:00,15.04,15.06,15.03,15.04,188800.0,13.3943,13.4121,13.3854,13.3943,188800.0
2009-07-14 14:50:00,15.05,15.06,15.04,15.06,109600.0,13.4032,13.4121,13.3943,13.4121,109600.0
2009-07-14 14:55:00,15.06,15.06,15.05,15.06,155200.0,13.4121,13.4121,13.4032,13.4121,155200.0
2009-07-14 15:00:00,15.06,15.08,15.06,15.06,159200.0,13.4121,13.4299,13.4121,13.4121,159200.0
2009-07-14 15:05:00,15.06,15.08,15.05,15.06,136800.0,13.4121,13.4299,13.4032,13.4121,136800.0
2009-07-14 15:10:00,15.06,15.07,15.06,15.06,296800.0,13.4121,13.421,13.4121,13.4121,296800.0
2009-07-14 15:15:00,15.06,15.08,15.06,15.07,163200.0,13.4121,13.4299,13.4121,13.421,163200.0
2009-07-14 15:20:00,15.06,15.09,15.06,15.06,209200.0,13.4121,13.4388,13.4121,13.4121,209200.0
2009-07-14 15:25:00,15.06,15.08,15.06,15.07,173600.0,13.4121,13.4299,13.4121,13.421,173600.0
2009-07-14 15:30:00,15.08,15.09,15.07,15.07,304800.0,13.4299,13.4388,13.421,13.421,304800.0
2009-07-14 15:35:00,15.08,15.08,15.07,15.08,207200.0,13.4299,13.4299,13.421,13.4299,207200.0
2009-07-14 15:40:00,15.08,15.08,15.07,15.07,382800.0,13.4299,13.4299,13.421,13.421,382800.0
2009-07-14 15:45:00,15.07,15.09,15.07,15.07,402400.0,13.421,13.4388,13.421,13.421,402400.0
2009-07-14 15:50:00,15.07,15.09,15.07,15.07,488800.0,13.421,13.4388,13.421,13.421,488800.0
2009-07-14 15:55:00,15.07,15.09,15.06,15.08,562400.0,13.421,13.4388,13.4121,13.4299,562400.0
2009-07-15 09:30:00,15.25,15.26,15.17,15.22,793600.0,13.5813,13.5902,13.5101,13.5546,793600.0
2009-07-15 09:35:00,15.22,15.24,15.17,15.19,368400.0,13.5546,13.5724,13.5101,13.5279,368400.0
2009-07-15 09:40:00,15.18,15.25,15.18,15.24,483200.0,13.519,13.5813,13.519,13.5724,483200.0
2009-07-15 09:45:00,15.24,15.27,15.21,15.22,546000.0,13.5724,13.5991,13.5457,13.5546,546000.0
2009-07-15 09:50:00,15.23,15.26,15.22,15.25,577600.0,13.5635,13.5902,13.5546,13.5813,577600.0
2009-07-15 09:55:00,15.25,15.28,15.23,15.26,767200.0,13.5813,13.608,13.5635,13.5902,767200.0
2009-07-15 10:00:00,15.26,15.29,15.24,15.29,799200.0,13.5902,13.6169,13.5724,13.6169,799200.0
2009-07-15 10:05:00,15.29,15.37,15.28,15.29,748400.0,13.6169,13.6882,13.608,13.6169,748400.0
2009-07-15 10:10:00,15.29,15.31,15.26,15.28,471600.0,13.6169,13.6347,13.5902,13.608,471600.0
2009-07-15 10:15:00,15.28,15.29,15.24,15.24,526400.0,13.608,13.6169,13.5724,13.5724,526400.0
2009-07-15 10:20:00,15.25,15.28,15.24,15.28,328000.0,13.5813,13.608,13.5724,13.608,328000.0
2009-07-15 10:25:00,15.28,15.31,15.28,15.31,280800.0,13.608,13.6347,13.608,13.6347,280800.0
2009-07-15 10:30:00,15.31,15.35,15.31,15.35,440000.0,13.6347,13.6704,13.6347,13.6704,440000.0
2009-07-15 10:35:00,15.35,15.35,15.31,15.32,114800.0,13.6704,13.6704,13.6347,13.6437,114800.0
2009-07-15 10:40:00,15.34,15.34,15.27,15.29,284400.0,13.6615,13.6615,13.5991,13.6169,284400.0
2009-07-15 10:45:00,15.29,15.31,15.28,15.31,147600.0,13.6169,13.6347,13.608,13.6347,147600.0
2009-07-15 10:50:00,15.31,15.34,15.31,15.31,405200.0,13.6347,13.6615,13.6347,13.6347,405200.0
2009-07-15 10:55:00,15.32,15.34,15.31,15.34,183200.0,13.6437,13.6615,13.6347,13.6615,183200.0
2009-07-15 11:00:00,15.34,15.36,15.34,15.34,122400.0,13.6615,13.6793,13.6615,13.6615,122400.0
2009-07-15 11:05:00,15.35,15.35,15.32,15.33,133600.0,13.6704,13.6704,13.6437,13.6526,133600.0
2009-07-15 11:10:00,15.33,15.35,15.33,15.33,110000.0,13.6526,13.6704,13.6526,13.6526,110000.0
2009-07-15 11:15:00,15.33,15.39,15.33,15.38,392000.0,13.6526,13.706,13.6526,13.6971,392000.0
2009-07-15 11:20:00,15.38,15.4,15.38,15.39,233600.0,13.6971,13.7149,13.6971,13.706,233600.0
2009-07-15 11:25:00,15.39,15.44,15.39,15.44,351200.0,13.706,13.7505,13.706,13.7505,351200.0
2009-07-15 11:30:00,15.44,15.47,15.42,15.47,506000.0,13.7505,13.7772,13.7327,13.7772,506000.0
2009-07-15 11:35:00,15.46,15.49,15.46,15.47,472000.0,13.7683,13.795,13.7683,13.7772,472000.0
2009-07-15 11:40:00,15.47,15.47,15.41,15.43,216800.0,13.7772,13.7772,13.7238,13.7416,216800.0
2009-07-15 11:45:00,15.43,15.47,15.43,15.47,188800.0,13.7416,13.7772,13.7416,13.7772,188800.0
2009-07-15 11:50:00,15.47,15.49,15.44,15.44,458000.0,13.7772,13.795,13.7505,13.7505,458000.0
2009-07-15 11:55:00,15.45,15.45,15.41,15.41,336000.0,13.7594,13.7594,13.7238,13.7238,336000.0
2009-07-15 12:00:00,15.41,15.47,15.41,15.47,244000.0,13.7238,13.7772,13.7238,13.7772,244000.0
2009-07-15 12:05:00,15.47,15.49,15.44,15.47,286000.0,13.7772,13.795,13.7505,13.7772,286000.0
2009-07-15 12:10:00,15.47,15.52,15.47,15.52,398800.0,13.7772,13.8218,13.7772,13.8218,398800.0
2009-07-15 12:15:00,15.51,15.56,15.51,15.52,599600.0,13.8129,13.8574,13.8129,13.8218,599600.0
2009-07-15 12:20:00,15.52,15.56,15.52,15.54,303200.0,13.8218,13.8574,13.8218,13.8396,303200.0
2009-07-15 12:25:00,15.54,15.54,15.5,15.51,202800.0,13.8396,13.8396,13.804,13.8129,202800.0
2009-07-15 12:30:00,15.5,15.55,15.5,15.55,179200.0,13.804,13.8485,13.804,13.8485,179200.0
2009-07-15 12:35:00,15.54,15.55,15.52,15.53,158000.0,13.8396,13.8485,13.8218,13.8307,158000.0
2009-07-15 12:40:00,15.53,15.53,15.5,15.51,205200.0,13.8307,13.8307,13.804,13.8129,205200.0
2009-07-15 12:45:00,15.51,15.57,15.51,15.56,760400.0,13.8129,13.8663,13.8129,13.8574,760400.0
2009-07-15 12:50:00,15.56,15.57,15.55,15.56,230000.0,13.8574,13.8663,13.8485,13.8574,230000.0
2009-07-15 12:55:00,15.56,15.62,15.56,15.61,514000.0,13.8574,13.9108,13.8574,13.9019,514000.0
2009-07-15 13:00:00,15.62,15.62,15.61,15.62,242800.0,13.9108,13.9108,13.9019,13.9108,242800.0
2009-07-15 13:05:00,15.62,15.64,15.61,15.62,323600.0,13.9108,13.9286,13.9019,13.9108,323600.0
2009-07-15 13:10:00,15.62,15.63,15.59,15.6,235200.0,13.9108,13.9197,13.8841,13.893,235200.0
2009-07-15 13:15:00,15.59,15.61,15.59,15.59,122400.0,13.8841,13.9019,13.8841,13.8841,122400.0
2009-07-15 13:20:00,15.59,15.6,15.57,15.59,238400.0,13.8841,13.893,13.8663,13.8841,238400.0
2009-07-15 13:25:00,15.59,15.61,15.59,15.61,109200.0,13.8841,13.9019,13.8841,13.9019,109200.0
2009-07-15 13:30:00,15.6,15.6,15.57,15.57,183600.0,13.893,13.893,13.8663,13.8663,183600.0
2009-07-15 13:35:00,15.57,15.6,15.57,15.59,134800.0,13.8663,13.893,13.8663,13.8841,134800.0
2009-07-15 13:40:00,15.59,15.59,15.54,15.54,218400.0,13.8841,13.8841,13.8396,13.8396,218400.0
2009-07-15 13:45:00,15.54,15.56,15.51,15.52,267200.0,13.8396,13.8574,13.8129,13.8218,267200.0
2009-07-15 13:50:00,15.51,15.58,15.51,15.54,402400.0,13.8129,13.8752,13.8129,13.8396,402400.0
2009-07-15 13:55:00,15.54,15.55,15.53,15.54,134800.0,13.8396,13.8485,13.8307,13.8396,134800.0
2009-07-15 14:00:00,15.54,15.57,15.51,15.56,382000.0,13.8396,13.8663,13.8129,13.8574,382000.0
2009-07-15 14:05:00,15.56,15.6,15.55,15.56,259600.0,13.8574,13.893,13.8485,13.8574,259600.0
2009-07-15 14:10:00,15.56,15.58,15.54,15.57,156400.0,13.8574,13.8752,13.8396,13.8663,156400.0
2009-07-15 14:15:00,15.57,15.6,15.56,15.6,233200.0,13.8663,13.893,13.8574,13.893,233200.0
2009-07-15 14:20:00,15.6,15.6,15.56,15.58,196000.0,13.893,13.893,13.8574,13.8752,196000.0
2009-07-15 14:25:00,15.58,15.58,15.53,15.54,116000.0,13.8752,13.8752,13.8307,13.8396,116000.0
2009-07-15 14:30:00,15.54,15.56,15.53,15.56,252800.0,13.8396,13.8574,13.8307,13.8574,252800.0
2009-07-15 14:35:00,15.56,15.59,15.55,15.58,152400.0,13.8574,13.8841,13.8485,13.8752,152400.0
2009-07-15 14:40:00,15.58,15.6,15.58,15.59,154400.0,13.8752,13.893,13.8752,13.8841,154400.0
2009-07-15 14:45:00,15.58,15.6,15.57,15.6,316800.0,13.8752,13.893,13.8663,13.893,316800.0
2009-07-15 14:50:00,15.6,15.6,15.58,15.6,203200.0,13.893,13.893,13.8752,13.893,203200.0
2009-07-15 14:55:00,15.6,15.62,15.59,15.62,283600.0,13.893,13.9108,13.8841,13.9108,283600.0
2009-07-15 15:00:00,15.62,15.62,15.59,15.6,203200.0,13.9108,13.9108,13.8841,13.893,203200.0
2009-07-15 15:05:00,15.6,15.61,15.58,15.61,298000.0,13.893,13.9019,13.8752,13.9019,298000.0
2009-07-15 15:10:00,15.61,15.61,15.59,15.59,315600.0,13.9019,13.9019,13.8841,13.8841,315600.0
2009-07-15 15:15:00,15.6,15.61,15.59,15.59,240000.0,13.893,13.9019,13.8841,13.8841,240000.0
2009-07-15 15:20:00,15.59,15.61,15.59,15.6,309600.0,13.8841,13.9019,13.8841,13.893,309600.0
2009-07-15 15:25:00,15.6,15.61,15.58,15.59,414400.0,13.893,13.9019,13.8752,13.8841,414400.0
2009-07-15 15:30:00,15.59,15.59,15.52,15.52,532000.0,13.8841,13.8841,13.8218,13.8218,532000.0
2009-07-15 15:35:00,15.52,15.58,15.51,15.56,414000.0,13.8218,13.8752,13.8129,13.8574,414000.0
2009-07-15 15:40:00,15.56,15.61,15.54,15.61,995200.0,13.8574,13.9019,13.8396,13.9019,995200.0
2009-07-15 15:45:00,15.6,15.64,15.59,15.62,1336000.0,13.893,13.9286,13.8841,13.9108,1336000.0
2009-07-15 15:50:00,15.62,15.68,15.61,15.66,1226000.0,13.9108,13.9643,13.9019,13.9464,1226000.0
2009-07-15 15:55:00,15.66,15.69,15.58,15.58,2250000.0,13.9464,13.9732,13.8752,13.8752,2250000.0
2009-07-16 09:30:00,15.61,15.72,15.55,15.71,1042800.0,13.9019,13.9999,13.8485,13.991,1042800.0
2009-07-16 09:35:00,15.71,15.83,15.7,15.83,901200.0,13.991,14.0978,13.9821,14.0978,901200.0
2009-07-16 09:40:00,15.83,15.9,15.77,15.84,738000.0,14.0978,14.1602,14.0444,14.1068,738000.0
2009-07-16 09:45:00,15.83,15.87,15.81,15.86,340400.0,14.0978,14.1335,14.08,14.1246,340400.0
2009-07-16 09:50:00,15.85,15.97,15.84,15.93,708000.0,14.1157,14.2225,14.1068,14.1869,708000.0
2009-07-16 09:55:00,15.93,15.95,15.89,15.91,949600.0,14.1869,14.2047,14.1513,14.1691,949600.0
2009-07-16 10:00:00,15.92,15.93,15.88,15.9,324800.0,14.178,14.1869,14.1424,14.1602,324800.0
2009-07-16 10:05:00,15.9,15.9,15.85,15.89,330400.0,14.1602,14.1602,14.1157,14.1513,330400.0
2009-07-16 10:10:00,15.89,15.89,15.84,15.88,270800.0,14.1513,14.1513,14.1068,14.1424,270800.0
2009-07-16 10:15:00,15.87,15.88,15.84,15.85,270400.0,14.1335,14.1424,14.1068,14.1157,270400.0
2009-07-16 10:20:00,15.85,15.85,15.79,15.81,232400.0,14.1157,14.1157,14.0622,14.08,232400.0
2009-07-16 10:25:00,15.81,15.86,15.81,15.86,129200.0,14.08,14.1246,14.08,14.1246,129200.0
2009-07-16 10:30:00,15.86,15.87,15.85,15.87,175200.0,14.1246,14.1335,14.1157,14.1335,175200.0
2009-07-16 10:35:00,15.87,15.9,15.86,15.88,230400.0,14.1335,14.1602,14.1246,14.1424,230400.0
2009-07-16 10:40:00,15.88,15.9,15.87,15.88,120000.0,14.1424,14.1602,14.1335,14.1424,120000.0
2009-07-16 10:45:00,15.89,15.92,15.89,15.91,224000.0,14.1513,14.178,14.1513,14.1691,224000.0
2009-07-16 10:50:00,15.91,15.91,15.88,15.91,89600.0,14.1691,14.1691,14.1424,14.1691,89600.0
2009-07-16 10:55:00,15.91,15.91,15.88,15.88,146800.0,14.1691,14.1691,14.1424,14.1424,146800.0
2009-07-16 11:00:00,15.88,15.91,15.88,15.91,132400.0,14.1424,14.1691,14.1424,14.1691,132400.0
2009-07-16 11:05:00,15.9,15.92,15.88,15.9,150000.0,14.1602,14.178,14.1424,14.1602,150000.0
2009-07-16 11:10:00,15.91,15.97,15.9,15.97,508000.0,14.1691,14.2225,14.1602,14.2225,508000.0
2009-07-16 11:15:00,15.97,16.0,15.96,15.97,347200.0,14.2225,14.2492,14.2136,14.2225,347200.0
2009-07-16 11:20:00,15.97,15.97,15.93,15.95,167200.0,14.2225,14.2225,14.1869,14.2047,167200.0
2009-07-16 11:25:00,15.95,15.96,15.93,15.96,111600.0,14.2047,14.2136,14.1869,14.2136,111600.0
2009-07-16 11:30:00,15.95,15.99,15.95,15.99,214400.0,14.2047,14.2403,14.2047,14.2403,214400.0
2009-07-16 11:35:00,15.99,16.04,15.98,16.04,384400.0,14.2403,14.2849,14.2314,14.2849,384400.0
2009-07-16 11:40:00,16.03,16.05,16.01,16.01,333200.0,14.276,14.2938,14.2581,14.2581,333200.0
2009-07-16 11:45:00,16.02,16.06,16.02,16.03,187200.0,14.2671,14.3027,14.2671,14.276,187200.0
2009-07-16 11:50:00,16.03,16.05,16.02,16.02,114400.0,14.276,14.2938,14.2671,14.2671,114400.0
2009-07-16 11:55:00,16.02,16.03,15.99,16.0,172400.0,14.2671,14.276,14.2403,14.2492,172400.0
2009-07-16 12:00:00,16.01,16.02,15.97,15.98,203200.0,14.2581,14.2671,14.2225,14.2314,203200.0
2009-07-16 12:05:00,15.98,15.99,15.96,15.99,116000.0,14.2314,14.2403,14.2136,14.2403,116000.0
2009-07-16 12:10:00,15.99,16.04,15.99,16.02,157600.0,14.2403,14.2849,14.2403,14.2671,157600.0
2009-07-16 12:15:00,16.02,16.02,16.0,16.0,114800.0,14.2671,14.2671,14.2492,14.2492,114800.0
2009-07-16 12:20:00,16.0,16.01,15.99,15.99,88800.0,14.2492,14.2581,14.2403,14.2403,88800.0
2009-07-16 12:25:00,15.99,16.06,15.98,16.06,176800.0,14.2403,14.3027,14.2314,14.3027,176800.0
2009-07-16 12:30:00,16.06,16.06,16.04,16.04,146000.0,14.3027,14.3027,14.2849,14.2849,146000.0
2009-07-16 12:35:00,16.04,16.06,16.02,16.06,144000.0,14.2849,14.3027,14.2671,14.3027,144000.0
2009-07-16 12:40:00,16.05,16.08,16.05,16.07,119600.0,14.2938,14.3205,14.2938,14.3116,119600.0
2009-07-16 12:45:00,16.07,16.11,16.07,16.1,228400.0,14.3116,14.3472,14.3116,14.3383,228400.0
2009-07-16 12:50:00,16.1,16.1,16.09,16.09,106400.0,14.3383,14.3383,14.3294,14.3294,106400.0
2009-07-16 12:55:00,16.09,16.11,16.09,16.11,192800.0,14.3294,14.3472,14.3294,14.3472,192800.0
2009-07-16 13:00:00,16.11,16.17,16.11,16.17,568800.0,14.3472,14.4006,14.3472,14.4006,568800.0
2009-07-16 13:05:00,16.17,16.18,16.14,16.15,468000.0,14.4006,14.4095,14.3739,14.3828,468000.0
2009-07-16 13:10:00,16.15,16.15,16.11,16.12,250000.0,14.3828,14.3828,14.3472,14.3561,250000.0
2009-07-16 13:15:00,16.12,16.14,16.09,16.1,161600.0,14.3561,14.3739,14.3294,14.3383,161600.0
2009-07-16 13:20:00,16.1,16.1,16.08,16.1,147200.0,14.3383,14.3383,14.3205,14.3383,147200.0
2009-07-16 13:25:00,16.09,16.11,16.07,16.08,105200.0,14.3294,14.3472,14.3116,14.3205,105200.0
2009-07-16 13:30:00,16.08,16.08,16.04,16.05,148000.0,14.3205,14.3205,14.2849,14.2938,148000.0
2009-07-16 13:35:00,16.05,16.09,16.04,16.06,276000.0,14.2938,14.3294,14.2849,14.3027,276000.0
2009-07-16 13:40:00,16.07,16.11,16.03,16.03,560000.0,14.3116,14.3472,14.276,14.276,560000.0
2009-07-16 13:45:00,16.04,16.08,16.04,16.05,168000.0,14.2849,14.3205,14.2849,14.2938,168000.0
2009-07-16 13:50:00,16.05,16.08,16.03,16.06,131600.0,14.2938,14.3205,14.276,14.3027,131600.0
2009-07-16 13:55:00,16.06,16.07,16.03,16.06,302000.0,14.3027,14.3116,14.276,14.3027,302000.0
2009-07-16 14:00:00,16.07,16.1,16.05,16.09,383600.0,14.3116,14.3383,14.2938,14.3294,383600.0
2009-07-16 14:05:00,16.09,16.1,16.07,16.1,185600.0,14.3294,14.3383,14.3116,14.3383,185600.0
2009-07-16 14:10:00,16.09,16.11,16.08,16.09,281200.0,14.3294,14.3472,14.3205,14.3294,281200.0
2009-07-16 14:15:00,16.09,16.11,16.09,16.1,437600.0,14.3294,14.3472,14.3294,14.3383,437600.0
2009-07-16 14:20:00,16.1,16.16,16.1,16.16,665600.0,14.3383,14.3917,14.3383,14.3917,665600.0
2009-07-16 14:25:00,16.16,16.16,16.14,16.16,307200.0,14.3917,14.3917,14.3739,14.3917,307200.0
2009-07-16 14:30:00,16.16,16.17,16.13,16.17,493600.0,14.3917,14.4006,14.365,14.4006,493600.0
2009-07-16 14:35:00,16.17,16.17,16.15,16.15,127600.0,14.4006,14.4006,14.3828,14.3828,127600.0
2009-07-16 14:40:00,16.15,16.16,16.13,16.14,255200.0,14.3828,14.3917,14.365,14.3739,255200.0
2009-07-16 14:45:00,16.14,16.15,16.11,16.12,378400.0,14.3739,14.3828,14.3472,14.3561,378400.0
2009-07-16 14:50:00,16.12,16.13,16.1,16.11,227600.0,14.3561,14.365,14.3383,14.3472,227600.0
2009-07-16 14:55:00,16.11,16.13,16.1,16.12,218000.0,14.3472,14.365,14.3383,14.3561,218000.0
2009-07-16 15:00:00,16.11,16.12,16.1,16.11,206000.0,14.3472,14.3561,14.3383,14.3472,206000.0
2009-07-16 15:05:00,16.1,16.11,16.09,16.09,199200.0,14.3383,14.3472,14.3294,14.3294,199200.0
2009-07-16 15:10:00,16.09,16.12,16.08,16.11,251600.0,14.3294,14.3561,14.3205,14.3472,251600.0
2009-07-16 15:15:00,16.11,16.16,16.11,16.15,312400.0,14.3472,14.3917,14.3472,14.3828,312400.0
2009-07-16 15:20:00,16.15,16.16,16.11,16.15,153200.0,14.3828,14.3917,14.3472,14.3828,153200.0
2009-07-16 15:25:00,16.15,16.16,16.12,16.13,158800.0,14.3828,14.3917,14.3561,14.365,158800.0
2009-07-16 15:30:00,16.13,16.14,16.1,16.13,287200.0,14.365,14.3739,14.3383,14.365,287200.0
2009-07-16 15:35:00,16.13,16.15,16.11,16.11,271600.0,14.365,14.3828,14.3472,14.3472,271600.0
2009-07-16 15:40:00,16.11,16.16,16.1,16.13,739600.0,14.3472,14.3917,14.3383,14.365,739600.0
2009-07-16 15:45:00,16.13,16.17,16.13,16.17,708400.0,14.365,14.4006,14.365,14.4006,708400.0
2009-07-16 15:50:00,16.17,16.17,16.09,16.1,913600.0,14.4006,14.4006,14.3294,14.3383,913600.0
2009-07-16 15:55:00,16.1,16.14,16.07,16.07,2614000.0,14.3383,14.3739,14.3116,14.3116,2614000.0
2009-07-17 09:30:00,16.06,16.17,16.0,16.17,456400.0,14.3027,14.4006,14.2492,14.4006,456400.0
2009-07-17 09:35:00,16.17,16.2,16.13,16.15,570000.0,14.4006,14.4274,14.365,14.3828,570000.0
2009-07-17 09:40:00,16.15,16.17,16.13,16.16,273600.0,14.3828,14.4006,14.365,14.3917,273600.0
2009-07-17 09:45:00,16.17,16.19,16.17,16.18,228400.0,14.4006,14.4185,14.4006,14.4095,228400.0
2009-07-17 09:50:00,16.18,16.19,16.07,16.09,407600.0,14.4095,14.4185,14.3116,14.3294,407600.0
2009-07-17 09:55:00,16.09,16.1,16.05,16.05,395600.0,14.3294,14.3383,14.2938,14.2938,395600.0
2009-07-17 10:00:00,16.05,16.14,16.03,16.06,529200.0,14.2938,14.3739,14.276,14.3027,529200.0
2009-07-17 10:05:00,16.06,16.16,16.06,16.11,444400.0,14.3027,14.3917,14.3027,14.3472,444400.0
2009-07-17 10:10:00,16.12,16.16,16.12,16.15,240000.0,14.3561,14.3917,14.3561,14.3828,240000.0
2009-07-17 10:15:00,16.15,16.22,16.13,16.22,402400.0,14.3828,14.4452,14.365,14.4452,402400.0
2009-07-17 10:20:00,16.21,16.25,16.2,16.24,351600.0,14.4363,14.4719,14.4274,14.463,351600.0
2009-07-17 10:25:00,16.24,16.24,16.2,16.23,155200.0,14.463,14.463,14.4274,14.4541,155200.0
2009-07-17 10:30:00,16.23,16.23,16.2,16.22,226400.0,14.4541,14.4541,14.4274,14.4452,226400.0
2009-07-17 10:35:00,16.22,16.22,16.18,16.21,262400.0,14.4452,14.4452,14.4095,14.4363,262400.0
2009-07-17 10:40:00,16.21,16.25,16.2,16.23,213600.0,14.4363,14.4719,14.4274,14.4541,213600.0
2009-07-17 10:45:00,16.22,16.23,16.14,16.14,241600.0,14.4452,14.4541,14.3739,14.3739,241600.0
2009-07-17 10:50:00,16.14,16.16,16.13,16.13,208800.0,14.3739,14.3917,14.365,14.365,208800.0
2009-07-17 10:55:00,16.14,16.18,16.13,16.18,163200.0,14.3739,14.4095,14.365,14.4095,163200.0
2009-07-17 11:00:00,16.18,16.18,16.14,16.15,113600.0,14.4095,14.4095,14.3739,14.3828,113600.0
2009-07-17 11:05:00,16.15,16.19,16.15,16.17,172400.0,14.3828,14.4185,14.3828,14.4006,172400.0
2009-07-17 11:10:00,16.16,16.16,16.15,16.16,82400.0,14.3917,14.3917,14.3828,14.3917,82400.0
2009-07-17 11:15:00,16.16,16.18,16.13,16.15,193200.0,14.3917,14.4095,14.365,14.3828,193200.0
2009-07-17 11:20:00,16.14,16.17,16.14,16.16,86800.0,14.3739,14.4006,14.3739,14.3917,86800.0
2009-07-17 11:25:00,16.16,16.17,16.15,16.17,69600.0,14.3917,14.4006,14.3828,14.4006,69600.0
2009-07-17 11:30:00,16.17,16.21,16.16,16.18,124800.0,14.4006,14.4363,14.3917,14.4095,124800.0
2009-07-17 11:35:00,16.18,16.25,16.18,16.23,204000.0,14.4095,14.4719,14.4095,14.4541,204000.0
2009-07-17 11:40:00,16.23,16.23,16.2,16.22,57600.0,14.4541,14.4541,14.4274,14.4452,57600.0
2009-07-17 11:45:00,16.22,16.23,16.17,16.21,180000.0,14.4452,14.4541,14.4006,14.4363,180000.0
2009-07-17 11:50:00,16.21,16.22,16.19,16.21,121200.0,14.4363,14.4452,14.4185,14.4363,121200.0
2009-07-17 11:55:00,16.21,16.23,16.21,16.23,134800.0,14.4363,14.4541,14.4363,14.4541,134800.0
2009-07-17 12:00:00,16.23,16.24,16.23,16.24,68400.0,14.4541,14.463,14.4541,14.463,68400.0
2009-07-17 12:05:00,16.24,16.25,16.23,16.23,75600.0,14.463,14.4719,14.4541,14.4541,75600.0
2009-07-17 12:10:00,16.24,16.25,16.21,16.24,111600.0,14.463,14.4719,14.4363,14.463,111600.0
2009-07-17 12:15:00,16.24,16.24,16.22,16.23,72800.0,14.463,14.463,14.4452,14.4541,72800.0
2009-07-17 12:20:00,16.22,16.25,16.22,16.24,115200.0,14.4452,14.4719,14.4452,14.463,115200.0
2009-07-17 12:25:00,16.24,16.25,16.23,16.23,111600.0,14.463,14.4719,14.4541,14.4541,111600.0
2009-07-17 12:30:00,16.23,16.25,16.22,16.24,113600.0,14.4541,14.4719,14.4452,14.463,113600.0
2009-07-17 12:35:00,16.23,16.25,16.23,16.24,114400.0,14.4541,14.4719,14.4541,14.463,114400.0
2009-07-17 12:40:00,16.24,16.25,16.24,16.25,162000.0,14.463,14.4719,14.463,14.4719,162000.0
2009-07-17 12:45:00,16.24,16.25,16.23,16.23,229600.0,14.463,14.4719,14.4541,14.4541,229600.0
2009-07-17 12:50:00,16.23,16.24,16.22,16.23,128400.0,14.4541,14.463,14.4452,14.4541,128400.0
2009-07-17 12:55:00,16.23,16.25,16.22,16.24,92000.0,14.4541,14.4719,14.4452,14.463,92000.0
2009-07-17 13:00:00,16.24,16.25,16.21,16.22,128800.0,14.463,14.4719,14.4363,14.4452,128800.0
2009-07-17 13:05:00,16.21,16.24,16.21,16.22,112000.0,14.4363,14.463,14.4363,14.4452,112000.0
2009-07-17 13:10:00,16.22,16.23,16.19,16.22,114000.0,14.4452,14.4541,14.4185,14.4452,114000.0
2009-07-17 13:15:00,16.22,16.22,16.21,16.21,28400.0,14.4452,14.4452,14.4363,14.4363,28400.0
2009-07-17 13:20:00,16.21,16.23,16.2,16.2,95600.0,14.4363,14.4541,14.4274,14.4274,95600.0
2009-07-17 13:25:00,16.19,16.2,16.18,16.19,83600.0,14.4185,14.4274,14.4095,14.4185,83600.0
2009-07-17 13:30:00,16.19,16.2,16.18,16.19,66800.0,14.4185,14.4274,14.4095,14.4185,66800.0
2009-07-17 13:35:00,16.19,16.22,16.18,16.18,202000.0,14.4185,14.4452,14.4095,14.4095,202000.0
2009-07-17 13:40:00,16.18,16.19,16.15,16.19,126800.0,14.4095,14.4185,14.3828,14.4185,126800.0
2009-07-17 13:45:00,16.18,16.2,16.15,16.18,120000.0,14.4095,14.4274,14.3828,14.4095,120000.0
2009-07-17 13:50:00,16.17,16.18,16.15,16.18,89600.0,14.4006,14.4095,14.3828,14.4095,89600.0
2009-07-17 13:55:00,16.18,16.19,16.16,16.19,358800.0,14.4095,14.4185,14.3917,14.4185,358800.0
2009-07-17 14:00:00,16.18,16.19,16.17,16.17,122400.0,14.4095,14.4185,14.4006,14.4006,122400.0
2009-07-17 14:05:00,16.17,16.19,16.17,16.18,110000.0,14.4006,14.4185,14.4006,14.4095,110000.0
2009-07-17 14:10:00,16.18,16.19,16.16,16.16,84800.0,14.4095,14.4185,14.3917,14.3917,84800.0
2009-07-17 14:15:00,16.16,16.16,16.15,16.16,70400.0,14.3917,14.3917,14.3828,14.3917,70400.0
2009-07-17 14:20:00,16.16,16.16,16.15,16.15,68000.0,14.3917,14.3917,14.3828,14.3828,68000.0
2009-07-17 14:25:00,16.15,16.18,16.15,16.15,74000.0,14.3828,14.4095,14.3828,14.3828,74000.0
2009-07-17 14:30:00,16.15,16.17,16.15,16.16,100000.0,14.3828,14.4006,14.3828,14.3917,100000.0
2009-07-17 14:35:00,16.16,16.16,16.15,16.15,65600.0,14.3917,14.3917,14.3828,14.3828,65600.0
2009-07-17 14:40:00,16.15,16.17,16.15,16.16,82400.0,14.3828,14.4006,14.3828,14.3917,82400.0
2009-07-17 14:45:00,16.16,16.18,16.15,16.15,190400.0,14.3917,14.4095,14.3828,14.3828,190400.0
2009-07-17 14:50:00,16.15,16.16,16.15,16.15,158000.0,14.3828,14.3917,14.3828,14.3828,158000.0
2009-07-17 14:55:00,16.15,16.16,16.13,16.13,227600.0,14.3828,14.3917,14.365,14.365,227600.0
2009-07-17 15:00:00,16.13,16.14,16.11,16.11,193600.0,14.365,14.3739,14.3472,14.3472,193600.0
2009-07-17 15:05:00,16.11,16.13,16.09,16.12,236000.0,14.3472,14.365,14.3294,14.3561,236000.0
2009-07-17 15:10:00,16.12,16.13,16.11,16.12,178000.0,14.3561,14.365,14.3472,14.3561,178000.0
2009-07-17 15:15:00,16.12,16.12,16.08,16.11,265600.0,14.3561,14.3561,14.3205,14.3472,265600.0
2009-07-17 15:20:00,16.11,16.11,16.08,16.08,176800.0,14.3472,14.3472,14.3205,14.3205,176800.0
2009-07-17 15:25:00,16.08,16.09,16.05,16.05,385200.0,14.3205,14.3294,14.2938,14.2938,385200.0
2009-07-17 15:30:00,16.05,16.06,16.0,16.05,546000.0,14.2938,14.3027,14.2492,14.2938,546000.0
2009-07-17 15:35:00,16.05,16.07,16.02,16.02,373200.0,14.2938,14.3116,14.2671,14.2671,373200.0
2009-07-17 15:40:00,16.02,16.05,16.01,16.05,599200.0,14.2671,14.2938,14.2581,14.2938,599200.0
2009-07-17 15:45:00,16.05,16.07,16.0,16.01,582400.0,14.2938,14.3116,14.2492,14.2581,582400.0
2009-07-17 15:50:00,16.01,16.06,16.0,16.02,536400.0,14.2581,14.3027,14.2492,14.2671,536400.0
2009-07-17 15:55:00,16.02,16.06,16.0,16.03,994000.0,14.2671,14.3027,14.2492,14.276,994000.0
2009-07-20 09:30:00,16.09,16.25,16.08,16.25,524400.0,14.3294,14.4719,14.3205,14.4719,524400.0
2009-07-20 09:35:00,16.25,16.29,16.21,16.29,592000.0,14.4719,14.5075,14.4363,14.5075,592000.0
2009-07-20 09:40:00,16.3,16.33,16.26,16.27,695200.0,14.5164,14.5431,14.4808,14.4897,695200.0
2009-07-20 09:45:00,16.26,16.28,16.22,16.27,308400.0,14.4808,14.4986,14.4452,14.4897,308400.0
2009-07-20 09:50:00,16.27,16.33,16.23,16.27,408000.0,14.4897,14.5431,14.4541,14.4897,408000.0
2009-07-20 09:55:00,16.28,16.32,16.28,16.31,136400.0,14.4986,14.5342,14.4986,14.5253,136400.0
2009-07-20 10:00:00,16.31,16.31,16.26,16.29,188000.0,14.5253,14.5253,14.4808,14.5075,188000.0
2009-07-20 10:05:00,16.29,16.29,16.21,16.24,237600.0,14.5075,14.5075,14.4363,14.463,237600.0
2009-07-20 10:10:00,16.24,16.3,16.22,16.3,151600.0,14.463,14.5164,14.4452,14.5164,151600.0
2009-07-20 10:15:00,16.29,16.34,16.29,16.34,102000.0,14.5075,14.552,14.5075,14.552,102000.0
2009-07-20 10:20:00,16.33,16.35,16.3,16.35,322400.0,14.5431,14.5609,14.5164,14.5609,322400.0
2009-07-20 10:25:00,16.35,16.41,16.34,16.4,572400.0,14.5609,14.6144,14.552,14.6055,572400.0
2009-07-20 10:30:00,16.41,16.43,16.36,16.41,691600.0,14.6144,14.6322,14.5699,14.6144,691600.0
2009-07-20 10:35:00,16.42,16.43,16.33,16.34,288000.0,14.6233,14.6322,14.5431,14.552,288000.0
2009-07-20 10:40:00,16.34,16.36,16.3,16.35,218800.0,14.552,14.5699,14.5164,14.5609,218800.0
2009-07-20 10:45:00,16.36,16.36,16.3,16.34,415200.0,14.5699,14.5699,14.5164,14.552,415200.0
2009-07-20 10:50:00,16.33,16.36,16.31,16.35,96800.0,14.5431,14.5699,14.5253,14.5609,96800.0
2009-07-20 10:55:00,16.35,16.4,16.35,16.37,94800.0,14.5609,14.6055,14.5609,14.5788,94800.0
2009-07-20 11:00:00,16.38,16.41,16.37,16.4,78400.0,14.5877,14.6144,14.5788,14.6055,78400.0
2009-07-20 11:05:00,16.41,16.44,16.38,16.43,340400.0,14.6144,14.6411,14.5877,14.6322,340400.0
2009-07-20 11:10:00,16.43,16.46,16.41,16.46,202400.0,14.6322,14.6589,14.6144,14.6589,202400.0
2009-07-20 11:15:00,16.46,16.46,16.42,16.46,198400.0,14.6589,14.6589,14.6233,14.6589,198400.0
2009-07-20 11:20:00,16.46,16.48,16.45,16.48,198800.0,14.6589,14.6767,14.65,14.6767,198800.0
2009-07-20 11:25:00,16.48,16.48,16.46,16.47,260400.0,14.6767,14.6767,14.6589,14.6678,260400.0
2009-07-20 11:30:00,16.47,16.51,16.46,16.49,426800.0,14.6678,14.7034,14.6589,14.6856,426800.0
2009-07-20 11:35:00,16.49,16.51,16.47,16.47,201600.0,14.6856,14.7034,14.6678,14.6678,201600.0
2009-07-20 11:40:00,16.48,16.48,16.43,16.45,171600.0,14.6767,14.6767,14.6322,14.65,171600.0
2009-07-20 11:45:00,16.45,16.47,16.44,16.44,91600.0,14.65,14.6678,14.6411,14.6411,91600.0
2009-07-20 11:50:00,16.44,16.46,16.44,16.45,110000.0,14.6411,14.6589,14.6411,14.65,110000.0
2009-07-20 11:55:00,16.45,16.49,16.44,16.47,84800.0,14.65,14.6856,14.6411,14.6678,84800.0
2009-07-20 12:00:00,16.47,16.49,16.46,16.48,97200.0,14.6678,14.6856,14.6589,14.6767,97200.0
2009-07-20 12:05:00,16.48,16.5,16.48,16.49,172000.0,14.6767,14.6945,14.6767,14.6856,172000.0
2009-07-20 12:10:00,16.49,16.51,16.48,16.49,174400.0,14.6856,14.7034,14.6767,14.6856,174400.0
2009-07-20 12:15:00,16.5,16.51,16.49,16.5,92000.0,14.6945,14.7034,14.6856,14.6945,92000.0
2009-07-20 12:20:00,16.5,16.53,16.5,16.5,252800.0,14.6945,14.7212,14.6945,14.6945,252800.0
2009-07-20 12:25:00,16.5,16.52,16.5,16.51,120000.0,14.6945,14.7123,14.6945,14.7034,120000.0
2009-07-20 12:30:00,16.51,16.55,16.5,16.55,304800.0,14.7034,14.7391,14.6945,14.7391,304800.0
2009-07-20 12:35:00,16.54,16.57,16.54,16.57,251200.0,14.7302,14.7569,14.7302,14.7569,251200.0
2009-07-20 12:40:00,16.57,16.61,16.56,16.6,286400.0,14.7569,14.7925,14.748,14.7836,286400.0
2009-07-20 12:45:00,16.6,16.61,16.58,16.61,182800.0,14.7836,14.7925,14.7658,14.7925,182800.0
2009-07-20 12:50:00,16.6,16.6,16.58,16.59,173600.0,14.7836,14.7836,14.7658,14.7747,173600.0
2009-07-20 12:55:00,16.59,16.62,16.58,16.61,196000.0,14.7747,14.8014,14.7658,14.7925,196000.0
2009-07-20 13:00:00,16.61,16.62,16.6,16.61,135200.0,14.7925,14.8014,14.7836,14.7925,135200.0
2009-07-20 13:05:00,16.61,16.61,16.6,16.6,141600.0,14.7925,14.7925,14.7836,14.7836,141600.0
2009-07-20 13:10:00,16.6,16.61,16.58,16.59,314800.0,14.7836,14.7925,14.7658,14.7747,314800.0
2009-07-20 13:15:00,16.6,16.61,16.59,16.6,169200.0,14.7836,14.7925,14.7747,14.7836,169200.0
2009-07-20 13:20:00,16.6,16.62,16.6,16.61,130000.0,14.7836,14.8014,14.7836,14.7925,130000.0
2009-07-20 13:25:00,16.6,16.63,16.6,16.63,239200.0,14.7836,14.8103,14.7836,14.8103,239200.0
2009-07-20 13:30:00,16.62,16.62,16.59,16.6,287200.0,14.8014,14.8014,14.7747,14.7836,287200.0
2009-07-20 13:35:00,16.6,16.61,16.57,16.57,183600.0,14.7836,14.7925,14.7569,14.7569,183600.0
2009-07-20 13:40:00,16.57,16.61,16.57,16.59,126400.0,14.7569,14.7925,14.7569,14.7747,126400.0
2009-07-20 13:45:00,16.59,16.61,16.58,16.6,163200.0,14.7747,14.7925,14.7658,14.7836,163200.0
2009-07-20 13:50:00,16.59,16.61,16.58,16.58,165200.0,14.7747,14.7925,14.7658,14.7658,165200.0
2009-07-20 13:55:00,16.58,16.59,16.56,16.56,174800.0,14.7658,14.7747,14.748,14.748,174800.0
2009-07-20 14:00:00,16.56,16.58,16.55,16.57,143200.0,14.748,14.7658,14.7391,14.7569,143200.0
2009-07-20 14:05:00,16.57,16.58,16.57,16.57,71600.0,14.7569,14.7658,14.7569,14.7569,71600.0
2009-07-20 14:10:00,16.57,16.57,16.56,16.56,190800.0,14.7569,14.7569,14.748,14.748,190800.0
2009-07-20 14:15:00,16.56,16.57,16.55,16.56,196400.0,14.748,14.7569,14.7391,14.748,196400.0
2009-07-20 14:20:00,16.55,16.56,16.53,16.53,222000.0,14.7391,14.748,14.7212,14.7212,222000.0
2009-07-20 14:25:00,16.53,16.54,16.49,16.51,332000.0,14.7212,14.7302,14.6856,14.7034,332000.0
2009-07-20 14:30:00,16.51,16.51,16.49,16.49,139200.0,14.7034,14.7034,14.6856,14.6856,139200.0
2009-07-20 14:35:00,16.49,16.53,16.49,16.5,126000.0,14.6856,14.7212,14.6856,14.6945,126000.0
2009-07-20 14:40:00,16.5,16.51,16.5,16.5,152800.0,14.6945,14.7034,14.6945,14.6945,152800.0
2009-07-20 14:45:00,16.5,16.53,16.5,16.52,174400.0,14.6945,14.7212,14.6945,14.7123,174400.0
2009-07-20 14:50:00,16.53,16.56,16.51,16.55,249200.0,14.7212,14.748,14.7034,14.7391,249200.0
2009-07-20 14:55:00,16.55,16.56,16.54,16.55,239600.0,14.7391,14.748,14.7302,14.7391,239600.0
2009-07-20 15:00:00,16.55,16.59,16.55,16.58,373600.0,14.7391,14.7747,14.7391,14.7658,373600.0
2009-07-20 15:05:00,16.59,16.61,16.58,16.61,255600.0,14.7747,14.7925,14.7658,14.7925,255600.0
2009-07-20 15:10:00,16.61,16.61,16.6,16.61,207600.0,14.7925,14.7925,14.7836,14.7925,207600.0
2009-07-20 15:15:00,16.61,16.62,16.6,16.62,274400.0,14.7925,14.8014,14.7836,14.8014,274400.0
2009-07-20 15:20:00,16.62,16.66,16.61,16.65,398400.0,14.8014,14.837,14.7925,14.8281,398400.0
2009-07-20 15:25:00,16.65,16.7,16.65,16.69,592400.0,14.8281,14.8726,14.8281,14.8637,592400.0
2009-07-20 15:30:00,16.69,16.74,16.68,16.74,1182000.0,14.8637,14.9083,14.8548,14.9083,1182000.0
2009-07-20 15:35:00,16.75,16.76,16.71,16.75,1066400.0,14.9172,14.9261,14.8816,14.9172,1066400.0
2009-07-20 15:40:00,16.75,16.76,16.73,16.73,994400.0,14.9172,14.9261,14.8994,14.8994,994400.0
2009-07-20 15:45:00,16.73,16.79,16.73,16.75,850800.0,14.8994,14.9528,14.8994,14.9172,850800.0
2009-07-20 15:50:00,16.76,16.77,16.73,16.76,906400.0,14.9261,14.935,14.8994,14.9261,906400.0
2009-07-20 15:55:00,16.76,16.82,16.75,16.81,1397200.0,14.9261,14.9795,14.9172,14.9706,1397200.0
2009-07-21 09:30:00,16.78,16.8,16.75,16.78,580400.0,14.9439,14.9617,14.9172,14.9439,580400.0
2009-07-21 09:35:00,16.77,16.78,16.7,16.71,525200.0,14.935,14.9439,14.8726,14.8816,525200.0
2009-07-21 09:40:00,16.71,16.71,16.65,16.66,548000.0,14.8816,14.8816,14.8281,14.837,548000.0
2009-07-21 09:45:00,16.66,16.67,16.52,16.6,606400.0,14.837,14.8459,14.7123,14.7836,606400.0
2009-07-21 09:50:00,16.61,16.61,16.55,16.58,336400.0,14.7925,14.7925,14.7391,14.7658,336400.0
2009-07-21 09:55:00,16.58,16.59,16.53,16.54,215200.0,14.7658,14.7747,14.7212,14.7302,215200.0
2009-07-21 10:00:00,16.53,16.59,16.52,16.54,444800.0,14.7212,14.7747,14.7123,14.7302,444800.0
2009-07-21 10:05:00,16.54,16.58,16.45,16.57,593200.0,14.7302,14.7658,14.65,14.7569,593200.0
2009-07-21 10:10:00,16.57,16.58,16.53,16.55,244000.0,14.7569,14.7658,14.7212,14.7391,244000.0
2009-07-21 10:15:00,16.55,16.58,16.53,16.58,160400.0,14.7391,14.7658,14.7212,14.7658,160400.0
2009-07-21 10:20:00,16.58,16.66,16.57,16.65,340800.0,14.7658,14.837,14.7569,14.8281,340800.0
2009-07-21 10:25:00,16.65,16.66,16.6,16.63,352800.0,14.8281,14.837,14.7836,14.8103,352800.0
2009-07-21 10:30:00,16.63,16.71,16.6,16.71,277600.0,14.8103,14.8816,14.7836,14.8816,277600.0
2009-07-21 10:35:00,16.71,16.75,16.7,16.72,294800.0,14.8816,14.9172,14.8726,14.8905,294800.0
2009-07-21 10:40:00,16.72,16.75,16.72,16.73,237600.0,14.8905,14.9172,14.8905,14.8994,237600.0
2009-07-21 10:45:00,16.73,16.73,16.72,16.73,139200.0,14.8994,14.8994,14.8905,14.8994,139200.0
2009-07-21 10:50:00,16.73,16.77,16.72,16.73,271200.0,14.8994,14.935,14.8905,14.8994,271200.0
2009-07-21 10:55:00,16.73,16.79,16.73,16.75,202800.0,14.8994,14.9528,14.8994,14.9172,202800.0
2009-07-21 11:00:00,16.75,16.76,16.73,16.74,129200.0,14.9172,14.9261,14.8994,14.9083,129200.0
2009-07-21 11:05:00,16.74,16.74,16.73,16.74,195200.0,14.9083,14.9083,14.8994,14.9083,195200.0
2009-07-21 11:10:00,16.74,16.76,16.73,16.73,161200.0,14.9083,14.9261,14.8994,14.8994,161200.0
2009-07-21 11:15:00,16.73,16.75,16.68,16.69,183200.0,14.8994,14.9172,14.8548,14.8637,183200.0
2009-07-21 11:20:00,16.69,16.73,16.69,16.7,149600.0,14.8637,14.8994,14.8637,14.8726,149600.0
2009-07-21 11:25:00,16.7,16.7,16.65,16.65,115200.0,14.8726,14.8726,14.8281,14.8281,115200.0
2009-07-21 11:30:00,16.66,16.67,16.64,16.65,153600.0,14.837,14.8459,14.8192,14.8281,153600.0
2009-07-21 11:35:00,16.65,16.68,16.65,16.68,102000.0,14.8281,14.8548,14.8281,14.8548,102000.0
2009-07-21 11:40:00,16.68,16.7,16.68,16.69,108400.0,14.8548,14.8726,14.8548,14.8637,108400.0
2009-07-21 11:45:00,16.69,16.7,16.67,16.67,108000.0,14.8637,14.8726,14.8459,14.8459,108000.0
2009-07-21 11:50:00,16.67,16.67,16.62,16.64,205600.0,14.8459,14.8459,14.8014,14.8192,205600.0
2009-07-21 11:55:00,16.64,16.64,16.58,16.61,312800.0,14.8192,14.8192,14.7658,14.7925,312800.0
2009-07-21 12:00:00,16.62,16.62,16.58,16.58,214800.0,14.8014,14.8014,14.7658,14.7658,214800.0
2009-07-21 12:05:00,16.58,16.58,16.56,16.57,153600.0,14.7658,14.7658,14.748,14.7569,153600.0
2009-07-21 12:10:00,16.57,16.63,16.57,16.61,146400.0,14.7569,14.8103,14.7569,14.7925,146400.0
2009-07-21 12:15:00,16.62,16.67,16.61,16.67,88800.0,14.8014,14.8459,14.7925,14.8459,88800.0
2009-07-21 12:20:00,16.66,16.66,16.62,16.62,64800.0,14.837,14.837,14.8014,14.8014,64800.0
2009-07-21 12:25:00,16.62,16.69,16.62,16.68,126400.0,14.8014,14.8637,14.8014,14.8548,126400.0
2009-07-21 12:30:00,16.68,16.68,16.61,16.63,177200.0,14.8548,14.8548,14.7925,14.8103,177200.0
2009-07-21 12:35:00,16.63,16.66,16.62,16.66,123200.0,14.8103,14.837,14.8014,14.837,123200.0
2009-07-21 12:40:00,16.65,16.66,16.59,16.59,192800.0,14.8281,14.837,14.7747,14.7747,192800.0
2009-07-21 12:45:00,16.59,16.59,16.57,16.57,202000.0,14.7747,14.7747,14.7569,14.7569,202000.0
2009-07-21 12:50:00,16.57,16.57,16.55,16.57,113600.0,14.7569,14.7569,14.7391,14.7569,113600.0
2009-07-21 12:55:00,16.57,16.57,16.52,16.53,256400.0,14.7569,14.7569,14.7123,14.7212,256400.0
2009-07-21 13:00:00,16.53,16.53,16.51,16.52,173200.0,14.7212,14.7212,14.7034,14.7123,173200.0
2009-07-21 13:05:00,16.52,16.57,16.51,16.57,82000.0,14.7123,14.7569,14.7034,14.7569,82000.0
2009-07-21 13:10:00,16.56,16.59,16.56,16.59,69600.0,14.748,14.7747,14.748,14.7747,69600.0
2009-07-21 13:15:00,16.59,16.6,16.58,16.58,80000.0,14.7747,14.7836,14.7658,14.7658,80000.0
2009-07-21 13:20:00,16.59,16.6,16.58,16.59,97600.0,14.7747,14.7836,14.7658,14.7747,97600.0
2009-07-21 13:25:00,16.58,16.59,16.58,16.59,72000.0,14.7658,14.7747,14.7658,14.7747,72000.0
2009-07-21 13:30:00,16.58,16.63,16.58,16.63,264000.0,14.7658,14.8103,14.7658,14.8103,264000.0
2009-07-21 13:35:00,16.63,16.63,16.6,16.62,87600.0,14.8103,14.8103,14.7836,14.8014,87600.0
2009-07-21 13:40:00,16.61,16.64,16.6,16.6,90000.0,14.7925,14.8192,14.7836,14.7836,90000.0
2009-07-21 13:45:00,16.61,16.63,16.59,16.63,86400.0,14.7925,14.8103,14.7747,14.8103,86400.0
2009-07-21 13:50:00,16.63,16.63,16.62,16.62,65600.0,14.8103,14.8103,14.8014,14.8014,65600.0
2009-07-21 13:55:00,16.62,16.64,16.62,16.64,58400.0,14.8014,14.8192,14.8014,14.8192,58400.0
2009-07-21 14:00:00,16.64,16.66,16.64,16.66,81600.0,14.8192,14.837,14.8192,14.837,81600.0
2009-07-21 14:05:00,16.66,16.67,16.65,16.67,287200.0,14.837,14.8459,14.8281,14.8459,287200.0
2009-07-21 14:10:00,16.66,16.68,16.66,16.67,112000.0,14.837,14.8548,14.837,14.8459,112000.0
2009-07-21 14:15:00,16.67,16.67,16.64,16.64,66400.0,14.8459,14.8459,14.8192,14.8192,66400.0
2009-07-21 14:20:00,16.64,16.64,16.62,16.63,56400.0,14.8192,14.8192,14.8014,14.8103,56400.0
2009-07-21 14:25:00,16.63,16.66,16.63,16.65,128400.0,14.8103,14.837,14.8103,14.8281,128400.0
2009-07-21 14:30:00,16.65,16.65,16.63,16.65,126800.0,14.8281,14.8281,14.8103,14.8281,126800.0
2009-07-21 14:35:00,16.65,16.7,16.65,16.69,258800.0,14.8281,14.8726,14.8281,14.8637,258800.0
2009-07-21 14:40:00,16.69,16.7,16.67,16.68,80800.0,14.8637,14.8726,14.8459,14.8548,80800.0
2009-07-21 14:45:00,16.68,16.71,16.68,16.71,234800.0,14.8548,14.8816,14.8548,14.8816,234800.0
2009-07-21 14:50:00,16.71,16.75,16.71,16.73,377600.0,14.8816,14.9172,14.8816,14.8994,377600.0
2009-07-21 14:55:00,16.72,16.72,16.68,16.7,98800.0,14.8905,14.8905,14.8548,14.8726,98800.0
2009-07-21 15:00:00,16.7,16.74,16.69,16.74,219600.0,14.8726,14.9083,14.8637,14.9083,219600.0
2009-07-21 15:05:00,16.74,16.75,16.7,16.72,356400.0,14.9083,14.9172,14.8726,14.8905,356400.0
2009-07-21 15:10:00,16.72,16.75,16.72,16.73,206400.0,14.8905,14.9172,14.8905,14.8994,206400.0
2009-07-21 15:15:00,16.74,16.75,16.73,16.74,147600.0,14.9083,14.9172,14.8994,14.9083,147600.0
2009-07-21 15:20:00,16.74,16.74,16.73,16.73,120000.0,14.9083,14.9083,14.8994,14.8994,120000.0
2009-07-21 15:25:00,16.74,16.75,16.73,16.75,215600.0,14.9083,14.9172,14.8994,14.9172,215600.0
2009-07-21 15:30:00,16.75,16.75,16.73,16.75,212000.0,14.9172,14.9172,14.8994,14.9172,212000.0
2009-07-21 15:35:00,16.75,16.77,16.73,16.75,583200.0,14.9172,14.935,14.8994,14.9172,583200.0
2009-07-21 15:40:00,16.75,16.76,16.74,16.74,232800.0,14.9172,14.9261,14.9083,14.9083,232800.0
2009-07-21 15:45:00,16.74,16.76,16.73,16.74,222400.0,14.9083,14.9261,14.8994,14.9083,222400.0
2009-07-21 15:50:00,16.74,16.77,16.74,16.75,264000.0,14.9083,14.935,14.9083,14.9172,264000.0
2009-07-21 15:55:00,16.75,16.79,16.74,16.77,607600.0,14.9172,14.9528,14.9083,14.935,607600.0
2009-07-22 09:30:00,16.66,16.75,16.63,16.71,384400.0,14.837,14.9172,14.8103,14.8816,384400.0
2009-07-22 09:35:00,16.71,16.73,16.67,16.7,250400.0,14.8816,14.8994,14.8459,14.8726,250400.0
2009-07-22 09:40:00,16.7,16.74,16.69,16.7,238400.0,14.8726,14.9083,14.8637,14.8726,238400.0
2009-07-22 09:45:00,16.69,16.7,16.65,16.65,262000.0,14.8637,14.8726,14.8281,14.8281,262000.0
2009-07-22 09:50:00,16.65,16.7,16.6,16.69,292000.0,14.8281,14.8726,14.7836,14.8637,292000.0
2009-07-22 09:55:00,16.7,16.7,16.61,16.64,147200.0,14.8726,14.8726,14.7925,14.8192,147200.0
2009-07-22 10:00:00,16.64,16.75,16.64,16.72,310000.0,14.8192,14.9172,14.8192,14.8905,310000.0
2009-07-22 10:05:00,16.72,16.73,16.63,16.7,276800.0,14.8905,14.8994,14.8103,14.8726,276800.0
2009-07-22 10:10:00,16.7,16.74,16.67,16.74,230400.0,14.8726,14.9083,14.8459,14.9083,230400.0
2009-07-22 10:15:00,16.74,16.77,16.67,16.71,322000.0,14.9083,14.935,14.8459,14.8816,322000.0
2009-07-22 10:20:00,16.71,16.73,16.7,16.72,111600.0,14.8816,14.8994,14.8726,14.8905,111600.0
2009-07-22 10:25:00,16.72,16.73,16.7,16.71,106400.0,14.8905,14.8994,14.8726,14.8816,106400.0
2009-07-22 10:30:00,16.71,16.74,16.68,16.72,191200.0,14.8816,14.9083,14.8548,14.8905,191200.0
2009-07-22 10:35:00,16.7,16.74,16.69,16.71,201200.0,14.8726,14.9083,14.8637,14.8816,201200.0
2009-07-22 10:40:00,16.71,16.74,16.71,16.72,133600.0,14.8816,14.9083,14.8816,14.8905,133600.0
2009-07-22 10:45:00,16.72,16.74,16.72,16.74,100000.0,14.8905,14.9083,14.8905,14.9083,100000.0
2009-07-22 10:50:00,16.73,16.8,16.73,16.79,223200.0,14.8994,14.9617,14.8994,14.9528,223200.0
2009-07-22 10:55:00,16.79,16.79,16.76,16.79,132000.0,14.9528,14.9528,14.9261,14.9528,132000.0
2009-07-22 11:00:00,16.78,16.84,16.77,16.83,235200.0,14.9439,14.9973,14.935,14.9884,235200.0
2009-07-22 11:05:00,16.84,16.86,16.83,16.85,330000.0,14.9973,15.0151,14.9884,15.0062,330000.0
2009-07-22 11:10:00,16.86,16.88,16.86,16.86,187600.0,15.0151,15.033,15.0151,15.0151,187600.0
2009-07-22 11:15:00,16.86,16.89,16.83,16.84,432400.0,15.0151,15.0419,14.9884,14.9973,432400.0
2009-07-22 11:20:00,16.84,16.86,16.83,16.85,145200.0,14.9973,15.0151,14.9884,15.0062,145200.0
2009-07-22 11:25:00,16.84,16.85,16.84,16.85,84400.0,14.9973,15.0062,14.9973,15.0062,84400.0
2009-07-22 11:30:00,16.85,16.86,16.84,16.85,120400.0,15.0062,15.0151,14.9973,15.0062,120400.0
2009-07-22 11:35:00,16.86,16.87,16.85,16.86,108800.0,15.0151,15.024,15.0062,15.0151,108800.0
2009-07-22 11:40:00,16.86,16.87,16.85,16.85,141200.0,15.0151,15.024,15.0062,15.0062,141200.0
2009-07-22 11:45:00,16.85,16.89,16.85,16.86,123600.0,15.0062,15.0419,15.0062,15.0151,123600.0
2009-07-22 11:50:00,16.86,16.86,16.78,16.78,269200.0,15.0151,15.0151,14.9439,14.9439,269200.0
2009-07-22 11:55:00,16.78,16.8,16.75,16.76,312000.0,14.9439,14.9617,14.9172,14.9261,312000.0
2009-07-22 12:00:00,16.75,16.77,16.75,16.75,125200.0,14.9172,14.935,14.9172,14.9172,125200.0
2009-07-22 12:05:00,16.76,16.76,16.72,16.75,190800.0,14.9261,14.9261,14.8905,14.9172,190800.0
2009-07-22 12:10:00,16.75,16.76,16.71,16.72,106800.0,14.9172,14.9261,14.8816,14.8905,106800.0
2009-07-22 12:15:00,16.72,16.73,16.71,16.72,85600.0,14.8905,14.8994,14.8816,14.8905,85600.0
2009-07-22 12:20:00,16.72,16.78,16.72,16.75,267200.0,14.8905,14.9439,14.8905,14.9172,267200.0
2009-07-22 12:25:00,16.75,16.79,16.73,16.78,283600.0,14.9172,14.9528,14.8994,14.9439,283600.0
2009-07-22 12:30:00,16.78,16.84,16.78,16.78,436400.0,14.9439,14.9973,14.9439,14.9439,436400.0
2009-07-22 12:35:00,16.78,16.82,16.75,16.75,219200.0,14.9439,14.9795,14.9172,14.9172,219200.0
2009-07-22 12:40:00,16.75,16.78,16.75,16.78,52400.0,14.9172,14.9439,14.9172,14.9439,52400.0
2009-07-22 12:45:00,16.78,16.78,16.75,16.75,160800.0,14.9439,14.9439,14.9172,14.9172,160800.0
2009-07-22 12:50:00,16.75,16.76,16.68,16.69,148800.0,14.9172,14.9261,14.8548,14.8637,148800.0
2009-07-22 12:55:00,16.69,16.71,16.68,16.69,88400.0,14.8637,14.8816,14.8548,14.8637,88400.0
2009-07-22 13:00:00,16.69,16.69,16.68,16.68,118400.0,14.8637,14.8637,14.8548,14.8548,118400.0
2009-07-22 13:05:00,16.69,16.7,16.66,16.67,148800.0,14.8637,14.8726,14.837,14.8459,148800.0
2009-07-22 13:10:00,16.67,16.68,16.66,16.67,94800.0,14.8459,14.8548,14.837,14.8459,94800.0
2009-07-22 13:15:00,16.67,16.68,16.66,16.68,158800.0,14.8459,14.8548,14.837,14.8548,158800.0
2009-07-22 13:20:00,16.67,16.67,16.64,16.64,72800.0,14.8459,14.8459,14.8192,14.8192,72800.0
2009-07-22 13:25:00,16.64,16.65,16.62,16.63,142400.0,14.8192,14.8281,14.8014,14.8103,142400.0
2009-07-22 13:30:00,16.63,16.63,16.58,16.59,157600.0,14.8103,14.8103,14.7658,14.7747,157600.0
2009-07-22 13:35:00,16.59,16.63,16.59,16.62,80400.0,14.7747,14.8103,14.7747,14.8014,80400.0
2009-07-22 13:40:00,16.62,16.63,16.6,16.61,96000.0,14.8014,14.8103,14.7836,14.7925,96000.0
2009-07-22 13:45:00,16.61,16.61,16.58,16.6,136400.0,14.7925,14.7925,14.7658,14.7836,136400.0
2009-07-22 13:50:00,16.61,16.65,16.6,16.62,434800.0,14.7925,14.8281,14.7836,14.8014,434800.0
2009-07-22 13:55:00,16.62,16.67,16.62,16.65,323200.0,14.8014,14.8459,14.8014,14.8281,323200.0
2009-07-22 14:00:00,16.65,16.65,16.63,16.65,147200.0,14.8281,14.8281,14.8103,14.8281,147200.0
2009-07-22 14:05:00,16.65,16.67,16.63,16.63,194800.0,14.8281,14.8459,14.8103,14.8103,194800.0
2009-07-22 14:10:00,16.63,16.65,16.63,16.63,94000.0,14.8103,14.8281,14.8103,14.8103,94000.0
2009-07-22 14:15:00,16.64,16.66,16.63,16.66,88000.0,14.8192,14.837,14.8103,14.837,88000.0
2009-07-22 14:20:00,16.65,16.69,16.65,16.67,82400.0,14.8281,14.8637,14.8281,14.8459,82400.0
2009-07-22 14:25:00,16.68,16.69,16.66,16.68,75200.0,14.8548,14.8637,14.837,14.8548,75200.0
2009-07-22 14:30:00,16.68,16.7,16.67,16.67,192000.0,14.8548,14.8726,14.8459,14.8459,192000.0
2009-07-22 14:35:00,16.67,16.68,16.65,16.68,113600.0,14.8459,14.8548,14.8281,14.8548,113600.0
2009-07-22 14:40:00,16.68,16.73,16.68,16.71,190000.0,14.8548,14.8994,14.8548,14.8816,190000.0
2009-07-22 14:45:00,16.71,16.74,16.7,16.74,74000.0,14.8816,14.9083,14.8726,14.9083,74000.0
2009-07-22 14:50:00,16.74,16.76,16.71,16.74,166400.0,14.9083,14.9261,14.8816,14.9083,166400.0
2009-07-22 14:55:00,16.74,16.78,16.74,16.77,200400.0,14.9083,14.9439,14.9083,14.935,200400.0
2009-07-22 15:00:00,16.76,16.78,16.75,16.77,173600.0,14.9261,14.9439,14.9172,14.935,173600.0
2009-07-22 15:05:00,16.77,16.78,16.73,16.74,179600.0,14.935,14.9439,14.8994,14.9083,179600.0
2009-07-22 15:10:00,16.75,16.75,16.72,16.73,148800.0,14.9172,14.9172,14.8905,14.8994,148800.0
2009-07-22 15:15:00,16.73,16.73,16.67,16.71,181600.0,14.8994,14.8994,14.8459,14.8816,181600.0
2009-07-22 15:20:00,16.71,16.74,16.7,16.7,130000.0,14.8816,14.9083,14.8726,14.8726,130000.0
2009-07-22 15:25:00,16.7,16.71,16.67,16.68,117200.0,14.8726,14.8816,14.8459,14.8548,117200.0
2009-07-22 15:30:00,16.68,16.71,16.67,16.71,142400.0,14.8548,14.8816,14.8459,14.8816,142400.0
2009-07-22 15:35:00,16.71,16.71,16.68,16.71,130800.0,14.8816,14.8816,14.8548,14.8816,130800.0
2009-07-22 15:40:00,16.71,16.73,16.68,16.73,564000.0,14.8816,14.8994,14.8548,14.8994,564000.0
2009-07-22 15:45:00,16.73,16.78,16.72,16.74,628400.0,14.8994,14.9439,14.8905,14.9083,628400.0
2009-07-22 15:50:00,16.74,16.75,16.71,16.75,852000.0,14.9083,14.9172,14.8816,14.9172,852000.0
2009-07-22 15:55:00,16.75,16.76,16.69,16.71,749200.0,14.9172,14.9261,14.8637,14.8816,749200.0
2009-07-23 09:30:00,16.8,16.82,16.66,16.76,500800.0,14.9617,14.9795,14.837,14.9261,500800.0
2009-07-23 09:35:00,16.76,16.79,16.71,16.77,145600.0,14.9261,14.9528,14.8816,14.935,145600.0
2009-07-23 09:40:00,16.76,16.83,16.72,16.76,167600.0,14.9261,14.9884,14.8905,14.9261,167600.0
2009-07-23 09:45:00,16.75,16.77,16.72,16.75,116800.0,14.9172,14.935,14.8905,14.9172,116800.0
2009-07-23 09:50:00,16.75,16.82,16.71,16.81,134400.0,14.9172,14.9795,14.8816,14.9706,134400.0
2009-07-23 09:55:00,16.81,16.86,16.77,16.84,271200.0,14.9706,15.0151,14.935,14.9973,271200.0
2009-07-23 10:00:00,16.84,16.85,16.8,16.8,103200.0,14.9973,15.0062,14.9617,14.9617,103200.0
2009-07-23 10:05:00,16.79,16.79,16.77,16.78,97200.0,14.9528,14.9528,14.935,14.9439,97200.0
2009-07-23 10:10:00,16.77,16.79,16.76,16.76,120000.0,14.935,14.9528,14.9261,14.9261,120000.0
2009-07-23 10:15:00,16.76,16.78,16.74,16.77,167200.0,14.9261,14.9439,14.9083,14.935,167200.0
2009-07-23 10:20:00,16.75,16.8,16.73,16.74,199200.0,14.9172,14.9617,14.8994,14.9083,199200.0
2009-07-23 10:25:00,16.75,16.75,16.73,16.74,103200.0,14.9172,14.9172,14.8994,14.9083,103200.0
2009-07-23 10:30:00,16.73,16.74,16.71,16.73,137600.0,14.8994,14.9083,14.8816,14.8994,137600.0
2009-07-23 10:35:00,16.73,16.73,16.69,16.7,199200.0,14.8994,14.8994,14.8637,14.8726,199200.0
2009-07-23 10:40:00,16.7,16.73,16.69,16.69,270400.0,14.8726,14.8994,14.8637,14.8637,270400.0
2009-07-23 10:45:00,16.7,16.75,16.7,16.72,144000.0,14.8726,14.9172,14.8726,14.8905,144000.0
2009-07-23 10:50:00,16.73,16.78,16.73,16.76,190000.0,14.8994,14.9439,14.8994,14.9261,190000.0
2009-07-23 10:55:00,16.76,16.77,16.73,16.74,122000.0,14.9261,14.935,14.8994,14.9083,122000.0
2009-07-23 11:00:00,16.75,16.75,16.72,16.73,169600.0,14.9172,14.9172,14.8905,14.8994,169600.0
2009-07-23 11:05:00,16.73,16.76,16.73,16.74,116800.0,14.8994,14.9261,14.8994,14.9083,116800.0
2009-07-23 11:10:00,16.74,16.74,16.71,16.71,196800.0,14.9083,14.9083,14.8816,14.8816,196800.0
2009-07-23 11:15:00,16.72,16.78,16.71,16.78,364800.0,14.8905,14.9439,14.8816,14.9439,364800.0
2009-07-23 11:20:00,16.78,16.81,16.76,16.79,166000.0,14.9439,14.9706,14.9261,14.9528,166000.0
2009-07-23 11:25:00,16.79,16.84,16.77,16.78,266400.0,14.9528,14.9973,14.935,14.9439,266400.0
2009-07-23 11:30:00,16.78,16.79,16.74,16.79,134000.0,14.9439,14.9528,14.9083,14.9528,134000.0
2009-07-23 11:35:00,16.79,16.86,16.79,16.83,284000.0,14.9528,15.0151,14.9528,14.9884,284000.0
2009-07-23 11:40:00,16.82,16.86,16.82,16.83,218400.0,14.9795,15.0151,14.9795,14.9884,218400.0
2009-07-23 11:45:00,16.84,16.84,16.82,16.82,126000.0,14.9973,14.9973,14.9795,14.9795,126000.0
2009-07-23 11:50:00,16.82,16.82,16.79,16.79,126800.0,14.9795,14.9795,14.9528,14.9528,126800.0
2009-07-23 11:55:00,16.8,16.81,16.78,16.79,143600.0,14.9617,14.9706,14.9439,14.9528,143600.0
2009-07-23 12:00:00,16.8,16.81,16.79,16.79,74000.0,14.9617,14.9706,14.9528,14.9528,74000.0
2009-07-23 12:05:00,16.79,16.81,16.77,16.77,115200.0,14.9528,14.9706,14.935,14.935,115200.0
2009-07-23 12:10:00,16.77,16.78,16.76,16.78,116400.0,14.935,14.9439,14.9261,14.9439,116400.0
2009-07-23 12:15:00,16.78,16.82,16.76,16.8,135600.0,14.9439,14.9795,14.9261,14.9617,135600.0
2009-07-23 12:20:00,16.8,16.81,16.76,16.78,212800.0,14.9617,14.9706,14.9261,14.9439,212800.0
2009-07-23 12:25:00,16.78,16.8,16.77,16.78,121600.0,14.9439,14.9617,14.935,14.9439,121600.0
2009-07-23 12:30:00,16.79,16.8,16.78,16.79,64400.0,14.9528,14.9617,14.9439,14.9528,64400.0
2009-07-23 12:35:00,16.79,16.8,16.78,16.78,75600.0,14.9528,14.9617,14.9439,14.9439,75600.0
2009-07-23 12:40:00,16.78,16.78,16.75,16.77,78800.0,14.9439,14.9439,14.9172,14.935,78800.0
2009-07-23 12:45:00,16.77,16.79,16.76,16.77,245600.0,14.935,14.9528,14.9261,14.935,245600.0
2009-07-23 12:50:00,16.77,16.8,16.76,16.79,201200.0,14.935,14.9617,14.9261,14.9528,201200.0
2009-07-23 12:55:00,16.79,16.8,16.77,16.78,161600.0,14.9528,14.9617,14.935,14.9439,161600.0
2009-07-23 13:00:00,16.78,16.8,16.76,16.79,210400.0,14.9439,14.9617,14.9261,14.9528,210400.0
2009-07-23 13:05:00,16.79,16.82,16.79,16.81,108800.0,14.9528,14.9795,14.9528,14.9706,108800.0
2009-07-23 13:10:00,16.81,16.85,16.8,16.85,128800.0,14.9706,15.0062,14.9617,15.0062,128800.0
2009-07-23 13:15:00,16.85,16.86,16.84,16.85,181200.0,15.0062,15.0151,14.9973,15.0062,181200.0
2009-07-23 13:20:00,16.84,16.85,16.83,16.84,146400.0,14.9973,15.0062,14.9884,14.9973,146400.0
2009-07-23 13:25:00,16.84,16.85,16.84,16.84,214000.0,14.9973,15.0062,14.9973,14.9973,214000.0
2009-07-23 13:30:00,16.85,16.85,16.84,16.85,107200.0,15.0062,15.0062,14.9973,15.0062,107200.0
2009-07-23 13:35:00,16.85,16.89,16.85,16.88,506000.0,15.0062,15.0419,15.0062,15.033,506000.0
2009-07-23 13:40:00,16.88,16.93,16.87,16.88,254400.0,15.033,15.0775,15.024,15.033,254400.0
2009-07-23 13:45:00,16.88,16.92,16.87,16.92,220800.0,15.033,15.0686,15.024,15.0686,220800.0
2009-07-23 13:50:00,16.92,16.94,16.89,16.89,362400.0,15.0686,15.0864,15.0419,15.0419,362400.0
2009-07-23 13:55:00,16.89,16.95,16.88,16.95,400400.0,15.0419,15.0953,15.033,15.0953,400400.0
2009-07-23 14:00:00,16.95,16.96,16.92,16.95,298400.0,15.0953,15.1042,15.0686,15.0953,298400.0
2009-07-23 14:05:00,16.95,16.95,16.87,16.87,392800.0,15.0953,15.0953,15.024,15.024,392800.0
2009-07-23 14:10:00,16.87,16.89,16.86,16.87,154800.0,15.024,15.0419,15.0151,15.024,154800.0
2009-07-23 14:15:00,16.88,16.9,16.86,16.88,151600.0,15.033,15.0508,15.0151,15.033,151600.0
2009-07-23 14:20:00,16.88,16.89,16.85,16.86,310400.0,15.033,15.0419,15.0062,15.0151,310400.0
2009-07-23 14:25:00,16.87,16.88,16.86,16.88,139600.0,15.024,15.033,15.0151,15.033,139600.0
2009-07-23 14:30:00,16.87,16.89,16.86,16.88,184800.0,15.024,15.0419,15.0151,15.033,184800.0
2009-07-23 14:35:00,16.89,16.89,16.86,16.86,304000.0,15.0419,15.0419,15.0151,15.0151,304000.0
2009-07-23 14:40:00,16.86,16.86,16.81,16.82,318000.0,15.0151,15.0151,14.9706,14.9795,318000.0
2009-07-23 14:45:00,16.82,16.83,16.8,16.83,178000.0,14.9795,14.9884,14.9617,14.9884,178000.0
2009-07-23 14:50:00,16.83,16.84,16.81,16.84,144000.0,14.9884,14.9973,14.9706,14.9973,144000.0
2009-07-23 14:55:00,16.84,16.85,16.82,16.83,158400.0,14.9973,15.0062,14.9795,14.9884,158400.0
2009-07-23 15:00:00,16.83,16.89,16.83,16.86,236000.0,14.9884,15.0419,14.9884,15.0151,236000.0
2009-07-23 15:05:00,16.86,16.87,16.83,16.83,121600.0,15.0151,15.024,14.9884,14.9884,121600.0
2009-07-23 15:10:00,16.83,16.83,16.82,16.83,226400.0,14.9884,14.9884,14.9795,14.9884,226400.0
2009-07-23 15:15:00,16.83,16.88,16.83,16.86,147600.0,14.9884,15.033,14.9884,15.0151,147600.0
2009-07-23 15:20:00,16.86,16.86,16.81,16.86,413600.0,15.0151,15.0151,14.9706,15.0151,413600.0
2009-07-23 15:25:00,16.86,16.87,16.84,16.85,269200.0,15.0151,15.024,14.9973,15.0062,269200.0
2009-07-23 15:30:00,16.85,16.86,16.82,16.83,217600.0,15.0062,15.0151,14.9795,14.9884,217600.0
2009-07-23 15:35:00,16.83,16.85,16.78,16.79,594400.0,14.9884,15.0062,14.9439,14.9528,594400.0
2009-07-23 15:40:00,16.79,16.84,16.78,16.8,401200.0,14.9528,14.9973,14.9439,14.9617,401200.0
2009-07-23 15:45:00,16.8,16.8,16.73,16.74,368000.0,14.9617,14.9617,14.8994,14.9083,368000.0
2009-07-23 15:50:00,16.74,16.8,16.73,16.79,371200.0,14.9083,14.9617,14.8994,14.9528,371200.0
2009-07-23 15:55:00,16.79,16.8,16.75,16.8,1073600.0,14.9528,14.9617,14.9172,14.9617,1073600.0
2009-07-24 09:30:00,16.57,16.74,16.56,16.71,386800.0,14.7569,14.9083,14.748,14.8816,386800.0
2009-07-24 09:35:00,16.73,16.73,16.67,16.68,220800.0,14.8994,14.8994,14.8459,14.8548,220800.0
2009-07-24 09:40:00,16.68,16.72,16.6,16.69,459200.0,14.8548,14.8905,14.7836,14.8637,459200.0
2009-07-24 09:45:00,16.69,16.7,16.64,16.66,392400.0,14.8637,14.8726,14.8192,14.837,392400.0
2009-07-24 09:50:00,16.66,16.73,16.64,16.71,442400.0,14.837,14.8994,14.8192,14.8816,442400.0
2009-07-24 09:55:00,16.73,16.75,16.7,16.73,680000.0,14.8994,14.9172,14.8726,14.8994,680000.0
2009-07-24 10:00:00,16.75,16.8,16.74,16.8,292400.0,14.9172,14.9617,14.9083,14.9617,292400.0
2009-07-24 10:05:00,16.8,16.86,16.79,16.82,384400.0,14.9617,15.0151,14.9528,14.9795,384400.0
2009-07-24 10:10:00,16.83,16.86,16.81,16.83,200000.0,14.9884,15.0151,14.9706,14.9884,200000.0
2009-07-24 10:15:00,16.83,16.88,16.83,16.85,156000.0,14.9884,15.033,14.9884,15.0062,156000.0
2009-07-24 10:20:00,16.86,16.87,16.84,16.84,156000.0,15.0151,15.024,14.9973,14.9973,156000.0
2009-07-24 10:25:00,16.84,16.88,16.84,16.88,219200.0,14.9973,15.033,14.9973,15.033,219200.0
2009-07-24 10:30:00,16.87,16.89,16.85,16.87,94800.0,15.024,15.0419,15.0062,15.024,94800.0
2009-07-24 10:35:00,16.86,16.91,16.84,16.86,249600.0,15.0151,15.0597,14.9973,15.0151,249600.0
2009-07-24 10:40:00,16.87,16.89,16.84,16.87,112800.0,15.024,15.0419,14.9973,15.024,112800.0
2009-07-24 10:45:00,16.88,16.9,16.86,16.89,232000.0,15.033,15.0508,15.0151,15.0419,232000.0
2009-07-24 10:50:00,16.89,16.91,16.87,16.91,134400.0,15.0419,15.0597,15.024,15.0597,134400.0
2009-07-24 10:55:00,16.9,16.91,16.84,16.84,166800.0,15.0508,15.0597,14.9973,14.9973,166800.0
2009-07-24 11:00:00,16.84,16.85,16.79,16.82,243200.0,14.9973,15.0062,14.9528,14.9795,243200.0
2009-07-24 11:05:00,16.83,16.84,16.82,16.84,341200.0,14.9884,14.9973,14.9795,14.9973,341200.0
2009-07-24 11:10:00,16.84,16.85,16.81,16.85,158400.0,14.9973,15.0062,14.9706,15.0062,158400.0
2009-07-24 11:15:00,16.85,16.87,16.84,16.84,146400.0,15.0062,15.024,14.9973,14.9973,146400.0
2009-07-24 11:20:00,16.85,16.85,16.84,16.85,49600.0,15.0062,15.0062,14.9973,15.0062,49600.0
2009-07-24 11:25:00,16.84,16.85,16.83,16.83,74000.0,14.9973,15.0062,14.9884,14.9884,74000.0
2009-07-24 11:30:00,16.83,16.85,16.83,16.84,57200.0,14.9884,15.0062,14.9884,14.9973,57200.0
2009-07-24 11:35:00,16.84,16.85,16.83,16.84,46000.0,14.9973,15.0062,14.9884,14.9973,46000.0
2009-07-24 11:40:00,16.84,16.85,16.81,16.81,116400.0,14.9973,15.0062,14.9706,14.9706,116400.0
2009-07-24 11:45:00,16.82,16.82,16.79,16.79,71600.0,14.9795,14.9795,14.9528,14.9528,71600.0
2009-07-24 11:50:00,16.79,16.84,16.79,16.82,135200.0,14.9528,14.9973,14.9528,14.9795,135200.0
2009-07-24 11:55:00,16.82,16.85,16.81,16.85,461600.0,14.9795,15.0062,14.9706,15.0062,461600.0
2009-07-24 12:00:00,16.85,16.86,16.83,16.86,450000.0,15.0062,15.0151,14.9884,15.0151,450000.0
2009-07-24 12:05:00,16.86,16.88,16.85,16.87,165600.0,15.0151,15.033,15.0062,15.024,165600.0
2009-07-24 12:10:00,16.87,16.88,16.86,16.87,99200.0,15.024,15.033,15.0151,15.024,99200.0
2009-07-24 12:15:00,16.88,16.88,16.83,16.83,62800.0,15.033,15.033,14.9884,14.9884,62800.0
2009-07-24 12:20:00,16.83,16.86,16.83,16.86,37600.0,14.9884,15.0151,14.9884,15.0151,37600.0
2009-07-24 12:25:00,16.86,16.88,16.86,16.87,53200.0,15.0151,15.033,15.0151,15.024,53200.0
2009-07-24 12:30:00,16.88,16.88,16.85,16.85,56000.0,15.033,15.033,15.0062,15.0062,56000.0
2009-07-24 12:35:00,16.85,16.88,16.85,16.87,56800.0,15.0062,15.033,15.0062,15.024,56800.0
2009-07-24 12:40:00,16.87,16.88,16.86,16.88,161200.0,15.024,15.033,15.0151,15.033,161200.0
2009-07-24 12:45:00,16.88,16.89,16.86,16.86,63600.0,15.033,15.0419,15.0151,15.0151,63600.0
2009-07-24 12:50:00,16.86,16.86,16.83,16.83,67600.0,15.0151,15.0151,14.9884,14.9884,67600.0
2009-07-24 12:55:00,16.83,16.86,16.83,16.86,43200.0,14.9884,15.0151,14.9884,15.0151,43200.0
2009-07-24 13:00:00,16.86,16.86,16.83,16.84,44400.0,15.0151,15.0151,14.9884,14.9973,44400.0
2009-07-24 13:05:00,16.84,16.84,16.81,16.81,124800.0,14.9973,14.9973,14.9706,14.9706,124800.0
2009-07-24 13:10:00,16.81,16.81,16.78,16.8,100000.0,14.9706,14.9706,14.9439,14.9617,100000.0
2009-07-24 13:15:00,16.8,16.81,16.79,16.8,72400.0,14.9617,14.9706,14.9528,14.9617,72400.0
2009-07-24 13:20:00,16.8,16.8,16.78,16.78,286000.0,14.9617,14.9617,14.9439,14.9439,286000.0
2009-07-24 13:25:00,16.78,16.79,16.77,16.78,56400.0,14.9439,14.9528,14.935,14.9439,56400.0
2009-07-24 13:30:00,16.78,16.81,16.77,16.79,163600.0,14.9439,14.9706,14.935,14.9528,163600.0
2009-07-24 13:35:00,16.79,16.8,16.77,16.79,163600.0,14.9528,14.9617,14.935,14.9528,163600.0
2009-07-24 13:40:00,16.8,16.8,16.78,16.79,64400.0,14.9617,14.9617,14.9439,14.9528,64400.0
2009-07-24 13:45:00,16.79,16.81,16.79,16.81,47200.0,14.9528,14.9706,14.9528,14.9706,47200.0
2009-07-24 13:50:00,16.81,16.83,16.8,16.82,51200.0,14.9706,14.9884,14.9617,14.9795,51200.0
2009-07-24 13:55:00,16.82,16.84,16.81,16.83,55200.0,14.9795,14.9973,14.9706,14.9884,55200.0
2009-07-24 14:00:00,16.83,16.84,16.81,16.82,88400.0,14.9884,14.9973,14.9706,14.9795,88400.0
2009-07-24 14:05:00,16.83,16.84,16.82,16.82,49600.0,14.9884,14.9973,14.9795,14.9795,49600.0
2009-07-24 14:10:00,16.82,16.83,16.82,16.83,32000.0,14.9795,14.9884,14.9795,14.9884,32000.0
2009-07-24 14:15:00,16.83,16.83,16.79,16.79,86400.0,14.9884,14.9884,14.9528,14.9528,86400.0
2009-07-24 14:20:00,16.79,16.79,16.78,16.79,83600.0,14.9528,14.9528,14.9439,14.9528,83600.0
2009-07-24 14:25:00,16.79,16.81,16.79,16.8,49600.0,14.9528,14.9706,14.9528,14.9617,49600.0
2009-07-24 14:30:00,16.8,16.8,16.77,16.78,135200.0,14.9617,14.9617,14.935,14.9439,135200.0
2009-07-24 14:35:00,16.78,16.8,16.77,16.79,73200.0,14.9439,14.9617,14.935,14.9528,73200.0
2009-07-24 14:40:00,16.79,16.81,16.79,16.8,186800.0,14.9528,14.9706,14.9528,14.9617,186800.0
2009-07-24 14:45:00,16.8,16.82,16.8,16.8,267200.0,14.9617,14.9795,14.9617,14.9617,267200.0
2009-07-24 14:50:00,16.8,16.82,16.8,16.82,166800.0,14.9617,14.9795,14.9617,14.9795,166800.0
2009-07-24 14:55:00,16.82,16.82,16.81,16.81,109200.0,14.9795,14.9795,14.9706,14.9706,109200.0
2009-07-24 15:00:00,16.81,16.83,16.81,16.82,105600.0,14.9706,14.9884,14.9706,14.9795,105600.0
2009-07-24 15:05:00,16.82,16.84,16.81,16.82,88800.0,14.9795,14.9973,14.9706,14.9795,88800.0
2009-07-24 15:10:00,16.82,16.82,16.81,16.82,75200.0,14.9795,14.9795,14.9706,14.9795,75200.0
2009-07-24 15:15:00,16.82,16.82,16.79,16.82,74800.0,14.9795,14.9795,14.9528,14.9795,74800.0
2009-07-24 15:20:00,16.82,16.83,16.81,16.81,79200.0,14.9795,14.9884,14.9706,14.9706,79200.0
2009-07-24 15:25:00,16.81,16.82,16.81,16.81,60400.0,14.9706,14.9795,14.9706,14.9706,60400.0
2009-07-24 15:30:00,16.81,16.81,16.79,16.79,104800.0,14.9706,14.9706,14.9528,14.9528,104800.0
2009-07-24 15:35:00,16.79,16.8,16.78,16.78,102800.0,14.9528,14.9617,14.9439,14.9439,102800.0
2009-07-24 15:40:00,16.78,16.81,16.78,16.81,189200.0,14.9439,14.9706,14.9439,14.9706,189200.0
2009-07-24 15:45:00,16.8,16.82,16.8,16.8,370800.0,14.9617,14.9795,14.9617,14.9617,370800.0
2009-07-24 15:50:00,16.8,16.82,16.8,16.81,282000.0,14.9617,14.9795,14.9617,14.9706,282000.0
2009-07-24 15:55:00,16.81,16.85,16.81,16.81,541600.0,14.9706,15.0062,14.9706,14.9706,541600.0
2009-07-27 11:15:00,16.89,16.91,16.89,16.91,122000.0,15.0419,15.0597,15.0419,15.0597,122000.0
2009-07-27 11:20:00,16.91,16.96,16.9,16.92,224800.0,15.0597,15.1042,15.0508,15.0686,224800.0
2009-07-27 11:25:00,16.91,16.95,16.91,16.94,141600.0,15.0597,15.0953,15.0597,15.0864,141600.0
2009-07-27 11:30:00,16.94,16.95,16.92,16.93,66400.0,15.0864,15.0953,15.0686,15.0775,66400.0
2009-07-27 11:35:00,16.93,16.93,16.9,16.92,101600.0,15.0775,15.0775,15.0508,15.0686,101600.0
2009-07-27 11:40:00,16.92,16.93,16.9,16.91,54800.0,15.0686,15.0775,15.0508,15.0597,54800.0
2009-07-27 11:45:00,16.91,16.91,16.9,16.9,27200.0,15.0597,15.0597,15.0508,15.0508,27200.0
2009-07-27 11:50:00,16.9,16.92,16.89,16.9,53200.0,15.0508,15.0686,15.0419,15.0508,53200.0
2009-07-27 11:55:00,16.9,16.91,16.88,16.88,50400.0,15.0508,15.0597,15.033,15.033,50400.0
2009-07-27 12:00:00,16.88,16.9,16.88,16.89,49200.0,15.033,15.0508,15.033,15.0419,49200.0
2009-07-27 12:05:00,16.89,16.93,16.88,16.93,52000.0,15.0419,15.0775,15.033,15.0775,52000.0
2009-07-27 12:10:00,16.93,16.95,16.91,16.95,173200.0,15.0775,15.0953,15.0597,15.0953,173200.0
2009-07-27 12:15:00,16.95,16.95,16.94,16.95,80000.0,15.0953,15.0953,15.0864,15.0953,80000.0
2009-07-27 12:20:00,16.95,16.96,16.93,16.93,53200.0,15.0953,15.1042,15.0775,15.0775,53200.0
2009-07-27 12:25:00,16.93,16.95,16.93,16.93,64400.0,15.0775,15.0953,15.0775,15.0775,64400.0
2009-07-27 12:30:00,16.93,16.93,16.93,16.93,52000.0,15.0775,15.0775,15.0775,15.0775,52000.0
2009-07-27 12:35:00,16.93,16.93,16.9,16.91,35200.0,15.0775,15.0775,15.0508,15.0597,35200.0
2009-07-27 12:40:00,16.9,16.92,16.9,16.9,73200.0,15.0508,15.0686,15.0508,15.0508,73200.0
2009-07-27 12:45:00,16.9,16.92,16.9,16.91,78800.0,15.0508,15.0686,15.0508,15.0597,78800.0
2009-07-27 12:50:00,16.91,16.93,16.91,16.92,87200.0,15.0597,15.0775,15.0597,15.0686,87200.0
2009-07-27 12:55:00,16.92,16.93,16.92,16.92,56400.0,15.0686,15.0775,15.0686,15.0686,56400.0
2009-07-27 13:00:00,16.92,16.94,16.92,16.93,103200.0,15.0686,15.0864,15.0686,15.0775,103200.0
2009-07-27 13:05:00,16.93,16.95,16.93,16.95,104400.0,15.0775,15.0953,15.0775,15.0953,104400.0
2009-07-27 13:10:00,16.95,16.95,16.94,16.94,89600.0,15.0953,15.0953,15.0864,15.0864,89600.0
2009-07-27 13:15:00,16.94,16.95,16.93,16.94,107200.0,15.0864,15.0953,15.0775,15.0864,107200.0
2009-07-27 13:20:00,16.94,16.94,16.91,16.92,55600.0,15.0864,15.0864,15.0597,15.0686,55600.0
2009-07-27 13:25:00,16.92,16.93,16.91,16.91,80400.0,15.0686,15.0775,15.0597,15.0597,80400.0
2009-07-27 13:30:00,16.91,16.92,16.89,16.9,272400.0,15.0597,15.0686,15.0419,15.0508,272400.0
2009-07-27 13:35:00,16.9,16.9,16.85,16.85,208800.0,15.0508,15.0508,15.0062,15.0062,208800.0
2009-07-27 13:40:00,16.86,16.89,16.85,16.89,155600.0,15.0151,15.0419,15.0062,15.0419,155600.0
2009-07-27 13:45:00,16.89,16.89,16.86,16.88,121600.0,15.0419,15.0419,15.0151,15.033,121600.0
2009-07-27 13:50:00,16.88,16.88,16.86,16.88,83600.0,15.033,15.033,15.0151,15.033,83600.0
2009-07-27 13:55:00,16.88,16.9,16.86,16.89,119600.0,15.033,15.0508,15.0151,15.0419,119600.0
2009-07-27 14:00:00,16.89,16.94,16.88,16.94,253200.0,15.0419,15.0864,15.033,15.0864,253200.0
2009-07-27 14:05:00,16.94,16.94,16.91,16.92,66000.0,15.0864,15.0864,15.0597,15.0686,66000.0
2009-07-27 14:10:00,16.93,16.94,16.92,16.94,60000.0,15.0775,15.0864,15.0686,15.0864,60000.0
2009-07-27 14:15:00,16.93,16.95,16.92,16.95,113600.0,15.0775,15.0953,15.0686,15.0953,113600.0
2009-07-27 14:20:00,16.95,16.95,16.93,16.93,78800.0,15.0953,15.0953,15.0775,15.0775,78800.0
2009-07-27 14:25:00,16.93,16.93,16.91,16.93,78000.0,15.0775,15.0775,15.0597,15.0775,78000.0
2009-07-27 14:30:00,16.92,16.96,16.92,16.95,150400.0,15.0686,15.1042,15.0686,15.0953,150400.0
2009-07-27 14:35:00,16.96,16.96,16.93,16.94,55600.0,15.1042,15.1042,15.0775,15.0864,55600.0
2009-07-27 14:40:00,16.94,16.98,16.94,16.98,194000.0,15.0864,15.122,15.0864,15.122,194000.0
2009-07-27 14:45:00,16.98,16.99,16.96,16.98,195200.0,15.122,15.1309,15.1042,15.122,195200.0
2009-07-27 14:50:00,16.98,17.0,16.97,17.0,233600.0,15.122,15.1398,15.1131,15.1398,233600.0
2009-07-27 14:55:00,17.0,17.01,16.98,17.0,304400.0,15.1398,15.1487,15.122,15.1398,304400.0
2009-07-27 15:00:00,17.0,17.01,17.0,17.0,168400.0,15.1398,15.1487,15.1398,15.1398,168400.0
2009-07-27 15:05:00,17.0,17.01,17.0,17.0,158000.0,15.1398,15.1487,15.1398,15.1398,158000.0
2009-07-27 15:10:00,17.0,17.0,16.99,17.0,234400.0,15.1398,15.1398,15.1309,15.1398,234400.0
2009-07-27 15:15:00,17.0,17.0,16.98,16.98,142400.0,15.1398,15.1398,15.122,15.122,142400.0
2009-07-27 15:20:00,16.98,16.99,16.98,16.98,79600.0,15.122,15.1309,15.122,15.122,79600.0
2009-07-27 15:25:00,16.98,16.99,16.95,16.96,186800.0,15.122,15.1309,15.0953,15.1042,186800.0
2009-07-27 15:30:00,16.96,17.0,16.95,17.0,462000.0,15.1042,15.1398,15.0953,15.1398,462000.0
2009-07-27 15:35:00,16.99,17.0,16.98,17.0,587600.0,15.1309,15.1398,15.122,15.1398,587600.0
2009-07-27 15:40:00,17.0,17.03,17.0,17.03,230000.0,15.1398,15.1665,15.1398,15.1665,230000.0
2009-07-27 15:45:00,17.03,17.03,16.99,17.0,312400.0,15.1665,15.1665,15.1309,15.1398,312400.0
2009-07-27 15:50:00,17.0,17.02,16.99,17.01,382000.0,15.1398,15.1576,15.1309,15.1487,382000.0
2009-07-27 15:55:00,17.01,17.08,17.01,17.08,1062400.0,15.1487,15.2111,15.1487,15.2111,1062400.0
2009-07-28 09:30:00,16.93,17.0,16.84,16.95,441200.0,15.0775,15.1398,14.9973,15.0953,441200.0
2009-07-28 09:35:00,16.95,16.97,16.85,16.87,269200.0,15.0953,15.1131,15.0062,15.024,269200.0
2009-07-28 09:40:00,16.86,17.06,16.86,17.06,474800.0,15.0151,15.1933,15.0151,15.1933,474800.0
2009-07-28 09:45:00,17.06,17.06,16.98,17.04,272400.0,15.1933,15.1933,15.122,15.1754,272400.0
2009-07-28 09:50:00,17.04,17.04,16.99,17.02,184000.0,15.1754,15.1754,15.1309,15.1576,184000.0
2009-07-28 09:55:00,17.03,17.08,17.02,17.02,430800.0,15.1665,15.2111,15.1576,15.1576,430800.0
2009-07-28 10:00:00,17.02,17.05,16.95,16.95,260000.0,15.1576,15.1843,15.0953,15.0953,260000.0
2009-07-28 10:05:00,16.95,16.97,16.89,16.91,172000.0,15.0953,15.1131,15.0419,15.0597,172000.0
2009-07-28 10:10:00,16.91,16.96,16.91,16.96,204000.0,15.0597,15.1042,15.0597,15.1042,204000.0
2009-07-28 10:15:00,16.96,16.96,16.88,16.91,346000.0,15.1042,15.1042,15.033,15.0597,346000.0
2009-07-28 10:20:00,16.91,16.97,16.91,16.94,266400.0,15.0597,15.1131,15.0597,15.0864,266400.0
2009-07-28 10:25:00,16.94,16.95,16.93,16.94,192400.0,15.0864,15.0953,15.0775,15.0864,192400.0
2009-07-28 10:30:00,16.94,16.98,16.94,16.95,83200.0,15.0864,15.122,15.0864,15.0953,83200.0
2009-07-28 10:35:00,16.95,16.95,16.92,16.92,89200.0,15.0953,15.0953,15.0686,15.0686,89200.0
2009-07-28 10:40:00,16.93,16.93,16.89,16.92,163200.0,15.0775,15.0775,15.0419,15.0686,163200.0
2009-07-28 10:45:00,16.91,16.93,16.89,16.92,113600.0,15.0597,15.0775,15.0419,15.0686,113600.0
2009-07-28 10:50:00,16.92,16.93,16.91,16.92,55200.0,15.0686,15.0775,15.0597,15.0686,55200.0
2009-07-28 10:55:00,16.92,16.93,16.9,16.9,45600.0,15.0686,15.0775,15.0508,15.0508,45600.0
2009-07-28 11:00:00,16.9,16.92,16.9,16.9,108400.0,15.0508,15.0686,15.0508,15.0508,108400.0
2009-07-28 11:05:00,16.9,16.91,16.89,16.89,50000.0,15.0508,15.0597,15.0419,15.0419,50000.0
2009-07-28 11:10:00,16.89,16.89,16.86,16.86,108400.0,15.0419,15.0419,15.0151,15.0151,108400.0
2009-07-28 11:15:00,16.86,16.88,16.86,16.87,99200.0,15.0151,15.033,15.0151,15.024,99200.0
2009-07-28 11:20:00,16.87,16.87,16.86,16.87,88400.0,15.024,15.024,15.0151,15.024,88400.0
2009-07-28 11:25:00,16.86,16.88,16.84,16.85,103200.0,15.0151,15.033,14.9973,15.0062,103200.0
2009-07-28 11:30:00,16.85,16.86,16.85,16.85,85200.0,15.0062,15.0151,15.0062,15.0062,85200.0
2009-07-28 11:35:00,16.85,16.87,16.85,16.86,76000.0,15.0062,15.024,15.0062,15.0151,76000.0
2009-07-28 11:40:00,16.86,16.87,16.85,16.85,120800.0,15.0151,15.024,15.0062,15.0062,120800.0
2009-07-28 11:45:00,16.85,16.85,16.79,16.81,518000.0,15.0062,15.0062,14.9528,14.9706,518000.0
2009-07-28 11:50:00,16.82,16.82,16.76,16.77,486400.0,14.9795,14.9795,14.9261,14.935,486400.0
2009-07-28 11:55:00,16.78,16.78,16.76,16.77,157600.0,14.9439,14.9439,14.9261,14.935,157600.0
2009-07-28 12:00:00,16.77,16.79,16.76,16.77,254800.0,14.935,14.9528,14.9261,14.935,254800.0
2009-07-28 12:05:00,16.77,16.77,16.75,16.76,156400.0,14.935,14.935,14.9172,14.9261,156400.0
2009-07-28 12:10:00,16.76,16.78,16.75,16.77,582800.0,14.9261,14.9439,14.9172,14.935,582800.0
2009-07-28 12:15:00,16.77,16.78,16.73,16.75,303200.0,14.935,14.9439,14.8994,14.9172,303200.0
2009-07-28 12:20:00,16.75,16.75,16.68,16.68,506000.0,14.9172,14.9172,14.8548,14.8548,506000.0
2009-07-28 12:25:00,16.68,16.69,16.63,16.64,566400.0,14.8548,14.8637,14.8103,14.8192,566400.0
2009-07-28 12:30:00,16.64,16.67,16.63,16.65,410400.0,14.8192,14.8459,14.8103,14.8281,410400.0
2009-07-28 12:35:00,16.65,16.65,16.62,16.63,317600.0,14.8281,14.8281,14.8014,14.8103,317600.0
2009-07-28 12:40:00,16.63,16.65,16.63,16.64,194800.0,14.8103,14.8281,14.8103,14.8192,194800.0
2009-07-28 12:45:00,16.64,16.65,16.6,16.65,338800.0,14.8192,14.8281,14.7836,14.8281,338800.0
2009-07-28 12:50:00,16.64,16.64,16.61,16.62,218400.0,14.8192,14.8192,14.7925,14.8014,218400.0
2009-07-28 12:55:00,16.62,16.64,16.6,16.63,208800.0,14.8014,14.8192,14.7836,14.8103,208800.0
2009-07-28 13:00:00,16.63,16.64,16.62,16.64,97200.0,14.8103,14.8192,14.8014,14.8192,97200.0
2009-07-28 13:05:00,16.63,16.64,16.61,16.62,199200.0,14.8103,14.8192,14.7925,14.8014,199200.0
2009-07-28 13:10:00,16.63,16.64,16.62,16.64,151600.0,14.8103,14.8192,14.8014,14.8192,151600.0
2009-07-28 13:15:00,16.64,16.65,16.62,16.62,96800.0,14.8192,14.8281,14.8014,14.8014,96800.0
2009-07-28 13:20:00,16.62,16.65,16.62,16.64,145200.0,14.8014,14.8281,14.8014,14.8192,145200.0
2009-07-28 13:25:00,16.64,16.65,16.63,16.63,117600.0,14.8192,14.8281,14.8103,14.8103,117600.0
2009-07-28 13:30:00,16.63,16.64,16.63,16.63,85200.0,14.8103,14.8192,14.8103,14.8103,85200.0
2009-07-28 13:35:00,16.63,16.63,16.62,16.63,196800.0,14.8103,14.8103,14.8014,14.8103,196800.0
2009-07-28 13:40:00,16.63,16.64,16.62,16.63,183600.0,14.8103,14.8192,14.8014,14.8103,183600.0
2009-07-28 13:45:00,16.63,16.63,16.61,16.61,312800.0,14.8103,14.8103,14.7925,14.7925,312800.0
2009-07-28 13:50:00,16.61,16.63,16.61,16.62,215600.0,14.7925,14.8103,14.7925,14.8014,215600.0
2009-07-28 13:55:00,16.63,16.63,16.59,16.6,305200.0,14.8103,14.8103,14.7747,14.7836,305200.0
2009-07-28 14:00:00,16.59,16.61,16.54,16.61,437200.0,14.7747,14.7925,14.7302,14.7925,437200.0
2009-07-28 14:05:00,16.61,16.64,16.59,16.62,229200.0,14.7925,14.8192,14.7747,14.8014,229200.0
2009-07-28 14:10:00,16.64,16.64,16.61,16.62,223200.0,14.8192,14.8192,14.7925,14.8014,223200.0
2009-07-28 14:15:00,16.62,16.64,16.61,16.63,98800.0,14.8014,14.8192,14.7925,14.8103,98800.0
2009-07-28 14:20:00,16.63,16.63,16.61,16.62,119600.0,14.8103,14.8103,14.7925,14.8014,119600.0
2009-07-28 14:25:00,16.62,16.63,16.61,16.62,138000.0,14.8014,14.8103,14.7925,14.8014,138000.0
2009-07-28 14:30:00,16.62,16.63,16.59,16.62,289200.0,14.8014,14.8103,14.7747,14.8014,289200.0
2009-07-28 14:35:00,16.62,16.64,16.61,16.61,356800.0,14.8014,14.8192,14.7925,14.7925,356800.0
2009-07-28 14:40:00,16.61,16.62,16.56,16.56,422400.0,14.7925,14.8014,14.748,14.748,422400.0
2009-07-28 14:45:00,16.56,16.59,16.55,16.55,161600.0,14.748,14.7747,14.7391,14.7391,161600.0
2009-07-28 14:50:00,16.56,16.57,16.53,16.55,379200.0,14.748,14.7569,14.7212,14.7391,379200.0
2009-07-28 14:55:00,16.55,16.56,16.54,16.55,233200.0,14.7391,14.748,14.7302,14.7391,233200.0
2009-07-28 15:00:00,16.55,16.57,16.54,16.56,206000.0,14.7391,14.7569,14.7302,14.748,206000.0
2009-07-28 15:05:00,16.56,16.56,16.54,16.56,470400.0,14.748,14.748,14.7302,14.748,470400.0
2009-07-28 15:10:00,16.56,16.57,16.54,16.54,387200.0,14.748,14.7569,14.7302,14.7302,387200.0
2009-07-28 15:15:00,16.55,16.56,16.54,16.54,387200.0,14.7391,14.748,14.7302,14.7302,387200.0
2009-07-28 15:20:00,16.55,16.59,16.55,16.56,331200.0,14.7391,14.7747,14.7391,14.748,331200.0
2009-07-28 15:25:00,16.56,16.58,16.55,16.55,249600.0,14.748,14.7658,14.7391,14.7391,249600.0
2009-07-28 15:30:00,16.55,16.58,16.54,16.56,272000.0,14.7391,14.7658,14.7302,14.748,272000.0
2009-07-28 15:35:00,16.56,16.57,16.55,16.55,319600.0,14.748,14.7569,14.7391,14.7391,319600.0
2009-07-28 15:40:00,16.55,16.58,16.54,16.55,400800.0,14.7391,14.7658,14.7302,14.7391,400800.0
2009-07-28 15:45:00,16.55,16.57,16.54,16.56,438000.0,14.7391,14.7569,14.7302,14.748,438000.0
2009-07-28 15:50:00,16.56,16.61,16.55,16.59,1145200.0,14.748,14.7925,14.7391,14.7747,1145200.0
2009-07-28 15:55:00,16.58,16.59,16.56,16.58,831600.0,14.7658,14.7747,14.748,14.7658,831600.0
2009-07-29 09:30:00,16.65,16.65,16.56,16.58,346400.0,14.8281,14.8281,14.748,14.7658,346400.0
2009-07-29 09:35:00,16.6,16.6,16.45,16.47,421600.0,14.7836,14.7836,14.65,14.6678,421600.0
2009-07-29 09:40:00,16.47,16.52,16.45,16.52,269600.0,14.6678,14.7123,14.65,14.7123,269600.0
2009-07-29 09:45:00,16.51,16.53,16.48,16.5,447600.0,14.7034,14.7212,14.6767,14.6945,447600.0
2009-07-29 09:50:00,16.5,16.52,16.49,16.5,322000.0,14.6945,14.7123,14.6856,14.6945,322000.0
2009-07-29 09:55:00,16.5,16.55,16.48,16.5,430800.0,14.6945,14.7391,14.6767,14.6945,430800.0
2009-07-29 10:00:00,16.51,16.51,16.43,16.51,451600.0,14.7034,14.7034,14.6322,14.7034,451600.0
2009-07-29 10:05:00,16.51,16.52,16.47,16.47,322800.0,14.7034,14.7123,14.6678,14.6678,322800.0
2009-07-29 10:10:00,16.47,16.5,16.45,16.5,116000.0,14.6678,14.6945,14.65,14.6945,116000.0
2009-07-29 10:15:00,16.5,16.51,16.46,16.48,154800.0,14.6945,14.7034,14.6589,14.6767,154800.0
2009-07-29 10:20:00,16.48,16.5,16.48,16.5,104800.0,14.6767,14.6945,14.6767,14.6945,104800.0
2009-07-29 10:25:00,16.5,16.5,16.48,16.5,116800.0,14.6945,14.6945,14.6767,14.6945,116800.0
2009-07-29 10:30:00,16.5,16.51,16.49,16.5,172400.0,14.6945,14.7034,14.6856,14.6945,172400.0
2009-07-29 10:35:00,16.5,16.51,16.48,16.49,221600.0,14.6945,14.7034,14.6767,14.6856,221600.0
2009-07-29 10:40:00,16.49,16.52,16.49,16.51,142000.0,14.6856,14.7123,14.6856,14.7034,142000.0
2009-07-29 10:45:00,16.51,16.51,16.48,16.5,124800.0,14.7034,14.7034,14.6767,14.6945,124800.0
2009-07-29 10:50:00,16.5,16.53,16.5,16.52,234000.0,14.6945,14.7212,14.6945,14.7123,234000.0
2009-07-29 10:55:00,16.52,16.52,16.48,16.51,194000.0,14.7123,14.7123,14.6767,14.7034,194000.0
2009-07-29 11:00:00,16.51,16.52,16.51,16.51,247600.0,14.7034,14.7123,14.7034,14.7034,247600.0
2009-07-29 11:05:00,16.51,16.52,16.5,16.5,219600.0,14.7034,14.7123,14.6945,14.6945,219600.0
2009-07-29 11:10:00,16.5,16.5,16.48,16.48,141600.0,14.6945,14.6945,14.6767,14.6767,141600.0
2009-07-29 11:15:00,16.48,16.5,16.48,16.5,92400.0,14.6767,14.6945,14.6767,14.6945,92400.0
2009-07-29 11:20:00,16.5,16.51,16.5,16.5,110400.0,14.6945,14.7034,14.6945,14.6945,110400.0
2009-07-29 11:25:00,16.5,16.52,16.5,16.51,89600.0,14.6945,14.7123,14.6945,14.7034,89600.0
2009-07-29 11:30:00,16.51,16.51,16.49,16.5,130400.0,14.7034,14.7034,14.6856,14.6945,130400.0
2009-07-29 11:35:00,16.5,16.5,16.49,16.49,80000.0,14.6945,14.6945,14.6856,14.6856,80000.0
2009-07-29 11:40:00,16.49,16.5,16.49,16.49,120400.0,14.6856,14.6945,14.6856,14.6856,120400.0
2009-07-29 11:45:00,16.49,16.5,16.49,16.49,115600.0,14.6856,14.6945,14.6856,14.6856,115600.0
2009-07-29 11:50:00,16.49,16.5,16.48,16.49,97200.0,14.6856,14.6945,14.6767,14.6856,97200.0
2009-07-29 11:55:00,16.49,16.5,16.49,16.5,196400.0,14.6856,14.6945,14.6856,14.6945,196400.0
2009-07-29 12:00:00,16.5,16.5,16.49,16.5,91600.0,14.6945,14.6945,14.6856,14.6945,91600.0
2009-07-29 12:05:00,16.5,16.51,16.5,16.51,128000.0,14.6945,14.7034,14.6945,14.7034,128000.0
2009-07-29 12:10:00,16.51,16.51,16.5,16.51,87600.0,14.7034,14.7034,14.6945,14.7034,87600.0
2009-07-29 12:15:00,16.51,16.53,16.5,16.52,67600.0,14.7034,14.7212,14.6945,14.7123,67600.0
2009-07-29 12:20:00,16.52,16.53,16.51,16.53,74400.0,14.7123,14.7212,14.7034,14.7212,74400.0
2009-07-29 12:25:00,16.53,16.54,16.52,16.54,102800.0,14.7212,14.7302,14.7123,14.7302,102800.0
2009-07-29 12:30:00,16.53,16.54,16.53,16.54,56400.0,14.7212,14.7302,14.7212,14.7302,56400.0
2009-07-29 12:35:00,16.54,16.56,16.54,16.55,282400.0,14.7302,14.748,14.7302,14.7391,282400.0
2009-07-29 12:40:00,16.55,16.61,16.55,16.57,390400.0,14.7391,14.7925,14.7391,14.7569,390400.0
2009-07-29 12:45:00,16.57,16.58,16.55,16.55,128000.0,14.7569,14.7658,14.7391,14.7391,128000.0
2009-07-29 12:50:00,16.55,16.56,16.53,16.55,152400.0,14.7391,14.748,14.7212,14.7391,152400.0
2009-07-29 12:55:00,16.55,16.55,16.53,16.53,76000.0,14.7391,14.7391,14.7212,14.7212,76000.0
2009-07-29 13:00:00,16.53,16.56,16.52,16.54,168000.0,14.7212,14.748,14.7123,14.7302,168000.0
2009-07-29 13:05:00,16.53,16.56,16.53,16.55,56800.0,14.7212,14.748,14.7212,14.7391,56800.0
2009-07-29 13:10:00,16.55,16.56,16.54,16.56,130000.0,14.7391,14.748,14.7302,14.748,130000.0
2009-07-29 13:15:00,16.55,16.58,16.54,16.56,86000.0,14.7391,14.7658,14.7302,14.748,86000.0
2009-07-29 13:20:00,16.56,16.58,16.56,16.57,74000.0,14.748,14.7658,14.748,14.7569,74000.0
2009-07-29 13:25:00,16.57,16.58,16.54,16.57,245200.0,14.7569,14.7658,14.7302,14.7569,245200.0
2009-07-29 13:30:00,16.58,16.58,16.54,16.56,150400.0,14.7658,14.7658,14.7302,14.748,150400.0
2009-07-29 13:35:00,16.56,16.58,16.55,16.58,145200.0,14.748,14.7658,14.7391,14.7658,145200.0
2009-07-29 13:40:00,16.58,16.64,16.56,16.61,385600.0,14.7658,14.8192,14.748,14.7925,385600.0
2009-07-29 13:45:00,16.61,16.61,16.57,16.59,210000.0,14.7925,14.7925,14.7569,14.7747,210000.0
2009-07-29 13:50:00,16.6,16.62,16.59,16.61,175200.0,14.7836,14.8014,14.7747,14.7925,175200.0
2009-07-29 13:55:00,16.61,16.63,16.59,16.61,356000.0,14.7925,14.8103,14.7747,14.7925,356000.0
2009-07-29 14:00:00,16.61,16.61,16.59,16.59,129200.0,14.7925,14.7925,14.7747,14.7747,129200.0
2009-07-29 14:05:00,16.59,16.6,16.58,16.58,128800.0,14.7747,14.7836,14.7658,14.7658,128800.0
2009-07-29 14:10:00,16.58,16.61,16.58,16.6,135600.0,14.7658,14.7925,14.7658,14.7836,135600.0
2009-07-29 14:15:00,16.59,16.61,16.59,16.6,118400.0,14.7747,14.7925,14.7747,14.7836,118400.0
2009-07-29 14:20:00,16.6,16.61,16.6,16.61,198400.0,14.7836,14.7925,14.7836,14.7925,198400.0
2009-07-29 14:25:00,16.61,16.61,16.6,16.61,515600.0,14.7925,14.7925,14.7836,14.7925,515600.0
2009-07-29 14:30:00,16.61,16.65,16.61,16.65,368000.0,14.7925,14.8281,14.7925,14.8281,368000.0
2009-07-29 14:35:00,16.65,16.68,16.64,16.68,440800.0,14.8281,14.8548,14.8192,14.8548,440800.0
2009-07-29 14:40:00,16.68,16.72,16.68,16.68,429600.0,14.8548,14.8905,14.8548,14.8548,429600.0
2009-07-29 14:45:00,16.68,16.7,16.65,16.65,154400.0,14.8548,14.8726,14.8281,14.8281,154400.0
2009-07-29 14:50:00,16.65,16.65,16.63,16.63,167600.0,14.8281,14.8281,14.8103,14.8103,167600.0
2009-07-29 14:55:00,16.63,16.63,16.56,16.58,370800.0,14.8103,14.8103,14.748,14.7658,370800.0
2009-07-29 15:00:00,16.58,16.61,16.58,16.6,262400.0,14.7658,14.7925,14.7658,14.7836,262400.0
2009-07-29 15:05:00,16.61,16.61,16.58,16.59,247600.0,14.7925,14.7925,14.7658,14.7747,247600.0
2009-07-29 15:10:00,16.59,16.6,16.58,16.58,182400.0,14.7747,14.7836,14.7658,14.7658,182400.0
2009-07-29 15:15:00,16.58,16.59,16.57,16.57,280800.0,14.7658,14.7747,14.7569,14.7569,280800.0
2009-07-29 15:20:00,16.57,16.58,16.54,16.58,776400.0,14.7569,14.7658,14.7302,14.7658,776400.0
2009-07-29 15:25:00,16.58,16.61,16.57,16.58,198800.0,14.7658,14.7925,14.7569,14.7658,198800.0
2009-07-29 15:30:00,16.58,16.64,16.57,16.62,626000.0,14.7658,14.8192,14.7569,14.8014,626000.0
2009-07-29 15:35:00,16.62,16.67,16.6,16.66,432400.0,14.8014,14.8459,14.7836,14.837,432400.0
2009-07-29 15:40:00,16.67,16.68,16.61,16.64,546800.0,14.8459,14.8548,14.7925,14.8192,546800.0
2009-07-29 15:45:00,16.63,16.66,16.61,16.63,401200.0,14.8103,14.837,14.7925,14.8103,401200.0
2009-07-29 15:50:00,16.63,16.69,16.61,16.65,644800.0,14.8103,14.8637,14.7925,14.8281,644800.0
2009-07-29 15:55:00,16.65,16.7,16.64,16.67,981200.0,14.8281,14.8726,14.8192,14.8459,981200.0
2009-07-30 09:30:00,16.92,17.24,16.9,17.22,4112000.0,15.0686,15.3536,15.0508,15.3357,4112000.0
2009-07-30 09:35:00,17.22,17.39,17.15,17.31,3419200.0,15.3357,15.4871,15.2734,15.4159,3419200.0
2009-07-30 09:40:00,17.32,17.37,17.23,17.37,1668000.0,15.4248,15.4693,15.3447,15.4693,1668000.0
2009-07-30 09:45:00,17.37,17.42,17.28,17.34,2176800.0,15.4693,15.5139,15.3892,15.4426,2176800.0
2009-07-30 09:50:00,17.34,17.39,17.25,17.25,1581600.0,15.4426,15.4871,15.3625,15.3625,1581600.0
2009-07-30 09:55:00,17.25,17.31,17.17,17.17,1625600.0,15.3625,15.4159,15.2912,15.2912,1625600.0
2009-07-30 10:00:00,17.17,17.2,17.12,17.17,1647600.0,15.2912,15.3179,15.2467,15.2912,1647600.0
2009-07-30 10:05:00,17.17,17.17,17.13,17.13,885600.0,15.2912,15.2912,15.2556,15.2556,885600.0
2009-07-30 10:10:00,17.13,17.18,17.08,17.17,1513600.0,15.2556,15.3001,15.2111,15.2912,1513600.0
2009-07-30 10:15:00,17.16,17.18,17.11,17.14,668000.0,15.2823,15.3001,15.2378,15.2645,668000.0
2009-07-30 10:20:00,17.14,17.15,17.09,17.13,874000.0,15.2645,15.2734,15.22,15.2556,874000.0
2009-07-30 10:25:00,17.13,17.24,17.12,17.18,838000.0,15.2556,15.3536,15.2467,15.3001,838000.0
2009-07-30 10:30:00,17.18,17.19,17.13,17.15,401600.0,15.3001,15.309,15.2556,15.2734,401600.0
2009-07-30 10:35:00,17.15,17.2,17.14,17.18,276800.0,15.2734,15.3179,15.2645,15.3001,276800.0
2009-07-30 10:40:00,17.18,17.2,17.17,17.17,308000.0,15.3001,15.3179,15.2912,15.2912,308000.0
2009-07-30 10:45:00,17.17,17.17,17.1,17.1,468400.0,15.2912,15.2912,15.2289,15.2289,468400.0
2009-07-30 10:50:00,17.11,17.14,17.1,17.13,532400.0,15.2378,15.2645,15.2289,15.2556,532400.0
2009-07-30 10:55:00,17.13,17.14,17.13,17.13,569200.0,15.2556,15.2645,15.2556,15.2556,569200.0
2009-07-30 11:00:00,17.13,17.14,17.13,17.13,433600.0,15.2556,15.2645,15.2556,15.2556,433600.0
2009-07-30 11:05:00,17.13,17.22,17.13,17.21,897600.0,15.2556,15.3357,15.2556,15.3268,897600.0
2009-07-30 11:10:00,17.21,17.21,17.19,17.2,256800.0,15.3268,15.3268,15.309,15.3179,256800.0
2009-07-30 11:15:00,17.21,17.25,17.19,17.2,717600.0,15.3268,15.3625,15.309,15.3179,717600.0
2009-07-30 11:20:00,17.2,17.22,17.18,17.19,603200.0,15.3179,15.3357,15.3001,15.309,603200.0
2009-07-30 11:25:00,17.19,17.21,17.19,17.19,180800.0,15.309,15.3268,15.309,15.309,180800.0
2009-07-30 11:30:00,17.19,17.21,17.19,17.2,183200.0,15.309,15.3268,15.309,15.3179,183200.0
2009-07-30 11:35:00,17.21,17.25,17.2,17.24,357600.0,15.3268,15.3625,15.3179,15.3536,357600.0
2009-07-30 11:40:00,17.25,17.31,17.24,17.3,836000.0,15.3625,15.4159,15.3536,15.407,836000.0
2009-07-30 11:45:00,17.31,17.32,17.27,17.31,444800.0,15.4159,15.4248,15.3803,15.4159,444800.0
2009-07-30 11:50:00,17.31,17.31,17.25,17.26,236400.0,15.4159,15.4159,15.3625,15.3714,236400.0
2009-07-30 11:55:00,17.27,17.29,17.21,17.21,241600.0,15.3803,15.3981,15.3268,15.3268,241600.0
2009-07-30 12:00:00,17.21,17.26,17.16,17.25,405600.0,15.3268,15.3714,15.2823,15.3625,405600.0
2009-07-30 12:05:00,17.24,17.28,17.18,17.2,242800.0,15.3536,15.3892,15.3001,15.3179,242800.0
2009-07-30 12:10:00,17.2,17.22,17.19,17.21,123600.0,15.3179,15.3357,15.309,15.3268,123600.0
2009-07-30 12:15:00,17.22,17.23,17.19,17.21,221200.0,15.3357,15.3447,15.309,15.3268,221200.0
2009-07-30 12:20:00,17.21,17.24,17.21,17.21,93200.0,15.3268,15.3536,15.3268,15.3268,93200.0
2009-07-30 12:25:00,17.21,17.21,17.17,17.17,638400.0,15.3268,15.3268,15.2912,15.2912,638400.0
2009-07-30 12:30:00,17.18,17.18,17.17,17.17,399600.0,15.3001,15.3001,15.2912,15.2912,399600.0
2009-07-30 12:35:00,17.17,17.17,17.15,17.15,179200.0,15.2912,15.2912,15.2734,15.2734,179200.0
2009-07-30 12:40:00,17.15,17.16,17.13,17.14,312400.0,15.2734,15.2823,15.2556,15.2645,312400.0
2009-07-30 12:45:00,17.14,17.17,17.13,17.14,808400.0,15.2645,15.2912,15.2556,15.2645,808400.0
2009-07-30 12:50:00,17.14,17.15,17.11,17.14,873200.0,15.2645,15.2734,15.2378,15.2645,873200.0
2009-07-30 12:55:00,17.14,17.14,17.1,17.11,272400.0,15.2645,15.2645,15.2289,15.2378,272400.0
2009-07-30 13:00:00,17.11,17.15,17.09,17.13,814000.0,15.2378,15.2734,15.22,15.2556,814000.0
2009-07-30 13:05:00,17.13,17.14,17.11,17.12,132000.0,15.2556,15.2645,15.2378,15.2467,132000.0
2009-07-30 13:10:00,17.12,17.13,17.1,17.13,231600.0,15.2467,15.2556,15.2289,15.2556,231600.0
2009-07-30 13:15:00,17.13,17.15,17.12,17.13,219600.0,15.2556,15.2734,15.2467,15.2556,219600.0
2009-07-30 13:20:00,17.13,17.16,17.12,17.13,184800.0,15.2556,15.2823,15.2467,15.2556,184800.0
2009-07-30 13:25:00,17.12,17.15,17.12,17.14,112800.0,15.2467,15.2734,15.2467,15.2645,112800.0
2009-07-30 13:30:00,17.14,17.14,17.13,17.13,236400.0,15.2645,15.2645,15.2556,15.2556,236400.0
2009-07-30 13:35:00,17.13,17.14,17.11,17.13,276400.0,15.2556,15.2645,15.2378,15.2556,276400.0
2009-07-30 13:40:00,17.13,17.13,17.11,17.13,206000.0,15.2556,15.2556,15.2378,15.2556,206000.0
2009-07-30 13:45:00,17.13,17.13,17.09,17.1,443600.0,15.2556,15.2556,15.22,15.2289,443600.0
2009-07-30 13:50:00,17.1,17.11,17.09,17.1,332000.0,15.2289,15.2378,15.22,15.2289,332000.0
2009-07-30 13:55:00,17.1,17.1,17.03,17.03,455600.0,15.2289,15.2289,15.1665,15.1665,455600.0
2009-07-30 14:00:00,17.03,17.07,17.01,17.03,522800.0,15.1665,15.2022,15.1487,15.1665,522800.0
2009-07-30 14:05:00,17.02,17.04,17.0,17.04,348000.0,15.1576,15.1754,15.1398,15.1754,348000.0
2009-07-30 14:10:00,17.03,17.05,17.01,17.01,522800.0,15.1665,15.1843,15.1487,15.1487,522800.0
2009-07-30 14:15:00,17.01,17.03,17.0,17.0,544000.0,15.1487,15.1665,15.1398,15.1398,544000.0
2009-07-30 14:20:00,17.0,17.03,16.93,17.0,1186800.0,15.1398,15.1665,15.0775,15.1398,1186800.0
2009-07-30 14:25:00,17.0,17.01,16.94,16.94,475600.0,15.1398,15.1487,15.0864,15.0864,475600.0
2009-07-30 14:30:00,16.95,17.0,16.95,16.98,552400.0,15.0953,15.1398,15.0953,15.122,552400.0
2009-07-30 14:35:00,16.98,17.0,16.95,16.97,895200.0,15.122,15.1398,15.0953,15.1131,895200.0
2009-07-30 14:40:00,16.97,17.0,16.96,16.98,591200.0,15.1131,15.1398,15.1042,15.122,591200.0
2009-07-30 14:45:00,16.98,16.99,16.95,16.97,372000.0,15.122,15.1309,15.0953,15.1131,372000.0
2009-07-30 14:50:00,16.96,16.99,16.94,16.95,393200.0,15.1042,15.1309,15.0864,15.0953,393200.0
2009-07-30 14:55:00,16.94,16.95,16.87,16.91,1108400.0,15.0864,15.0953,15.024,15.0597,1108400.0
2009-07-30 15:00:00,16.9,16.91,16.85,16.88,792800.0,15.0508,15.0597,15.0062,15.033,792800.0
2009-07-30 15:05:00,16.88,16.89,16.8,16.81,544400.0,15.033,15.0419,14.9617,14.9706,544400.0
2009-07-30 15:10:00,16.81,16.86,16.79,16.81,546800.0,14.9706,15.0151,14.9528,14.9706,546800.0
2009-07-30 15:15:00,16.81,16.83,16.8,16.81,561600.0,14.9706,14.9884,14.9617,14.9706,561600.0
2009-07-30 15:20:00,16.81,16.85,16.77,16.78,516000.0,14.9706,15.0062,14.935,14.9439,516000.0
2009-07-30 15:25:00,16.78,16.85,16.73,16.83,1168000.0,14.9439,15.0062,14.8994,14.9884,1168000.0
2009-07-30 15:30:00,16.82,16.84,16.78,16.79,452000.0,14.9795,14.9973,14.9439,14.9528,452000.0
2009-07-30 15:35:00,16.79,16.81,16.74,16.79,836000.0,14.9528,14.9706,14.9083,14.9528,836000.0
2009-07-30 15:40:00,16.79,16.82,16.74,16.77,1122400.0,14.9528,14.9795,14.9083,14.935,1122400.0
2009-07-30 15:45:00,16.77,16.8,16.75,16.75,676000.0,14.935,14.9617,14.9172,14.9172,676000.0
2009-07-30 15:50:00,16.75,16.79,16.74,16.75,1137600.0,14.9172,14.9528,14.9083,14.9172,1137600.0
2009-07-30 15:55:00,16.75,16.79,16.71,16.76,1266400.0,14.9172,14.9528,14.8816,14.9261,1266400.0
2009-07-31 09:30:00,16.74,16.79,16.63,16.63,997200.0,14.9083,14.9528,14.8103,14.8103,997200.0
2009-07-31 09:35:00,16.63,16.69,16.56,16.57,926800.0,14.8103,14.8637,14.748,14.7569,926800.0
2009-07-31 09:40:00,16.57,16.7,16.57,16.67,798800.0,14.7569,14.8726,14.7569,14.8459,798800.0
2009-07-31 09:45:00,16.68,16.69,16.65,16.68,424000.0,14.8548,14.8637,14.8281,14.8548,424000.0
2009-07-31 09:50:00,16.67,16.68,16.57,16.59,678800.0,14.8459,14.8548,14.7569,14.7747,678800.0
2009-07-31 09:55:00,16.59,16.64,16.58,16.61,401600.0,14.7747,14.8192,14.7658,14.7925,401600.0
2009-07-31 10:00:00,16.61,16.67,16.53,16.58,671200.0,14.7925,14.8459,14.7212,14.7658,671200.0
2009-07-31 10:05:00,16.58,16.59,16.5,16.52,671200.0,14.7658,14.7747,14.6945,14.7123,671200.0
2009-07-31 10:10:00,16.52,16.55,16.49,16.5,713200.0,14.7123,14.7391,14.6856,14.6945,713200.0
2009-07-31 10:15:00,16.5,16.5,16.47,16.48,692400.0,14.6945,14.6945,14.6678,14.6767,692400.0
2009-07-31 10:20:00,16.48,16.5,16.48,16.5,584000.0,14.6767,14.6945,14.6767,14.6945,584000.0
2009-07-31 10:25:00,16.5,16.5,16.47,16.48,535600.0,14.6945,14.6945,14.6678,14.6767,535600.0
2009-07-31 10:30:00,16.48,16.5,16.48,16.5,431200.0,14.6767,14.6945,14.6767,14.6945,431200.0
2009-07-31 10:35:00,16.5,16.5,16.48,16.49,401200.0,14.6945,14.6945,14.6767,14.6856,401200.0
2009-07-31 10:40:00,16.49,16.56,16.48,16.54,1085600.0,14.6856,14.748,14.6767,14.7302,1085600.0
2009-07-31 10:45:00,16.54,16.55,16.49,16.51,524400.0,14.7302,14.7391,14.6856,14.7034,524400.0
2009-07-31 10:50:00,16.52,16.53,16.49,16.49,255600.0,14.7123,14.7212,14.6856,14.6856,255600.0
2009-07-31 10:55:00,16.49,16.51,16.49,16.49,189600.0,14.6856,14.7034,14.6856,14.6856,189600.0
2009-07-31 11:00:00,16.49,16.5,16.47,16.5,413200.0,14.6856,14.6945,14.6678,14.6945,413200.0
2009-07-31 11:05:00,16.49,16.52,16.48,16.49,250400.0,14.6856,14.7123,14.6767,14.6856,250400.0
2009-07-31 11:10:00,16.49,16.5,16.47,16.48,265600.0,14.6856,14.6945,14.6678,14.6767,265600.0
2009-07-31 11:15:00,16.48,16.49,16.45,16.46,541200.0,14.6767,14.6856,14.65,14.6589,541200.0
2009-07-31 11:20:00,16.46,16.47,16.41,16.41,493600.0,14.6589,14.6678,14.6144,14.6144,493600.0
2009-07-31 11:25:00,16.42,16.44,16.4,16.42,394000.0,14.6233,14.6411,14.6055,14.6233,394000.0
2009-07-31 11:30:00,16.42,16.42,16.36,16.37,323600.0,14.6233,14.6233,14.5699,14.5788,323600.0
2009-07-31 11:35:00,16.36,16.43,16.34,16.43,384400.0,14.5699,14.6322,14.552,14.6322,384400.0
2009-07-31 11:40:00,16.42,16.49,16.42,16.45,298000.0,14.6233,14.6856,14.6233,14.65,298000.0
2009-07-31 11:45:00,16.45,16.47,16.43,16.43,167200.0,14.65,14.6678,14.6322,14.6322,167200.0
2009-07-31 11:50:00,16.43,16.45,16.42,16.43,177200.0,14.6322,14.65,14.6233,14.6322,177200.0
2009-07-31 11:55:00,16.44,16.46,16.43,16.44,164000.0,14.6411,14.6589,14.6322,14.6411,164000.0
2009-07-31 12:00:00,16.44,16.49,16.44,16.48,328800.0,14.6411,14.6856,14.6411,14.6767,328800.0
2009-07-31 12:05:00,16.48,16.48,16.45,16.45,162800.0,14.6767,14.6767,14.65,14.65,162800.0
2009-07-31 12:10:00,16.45,16.48,16.44,16.48,151600.0,14.65,14.6767,14.6411,14.6767,151600.0
2009-07-31 12:15:00,16.48,16.48,16.39,16.39,217200.0,14.6767,14.6767,14.5966,14.5966,217200.0
2009-07-31 12:20:00,16.39,16.41,16.38,16.4,179600.0,14.5966,14.6144,14.5877,14.6055,179600.0
2009-07-31 12:25:00,16.4,16.4,16.39,16.4,128000.0,14.6055,14.6055,14.5966,14.6055,128000.0
2009-07-31 12:30:00,16.4,16.4,16.36,16.36,180400.0,14.6055,14.6055,14.5699,14.5699,180400.0
2009-07-31 12:35:00,16.36,16.38,16.36,16.36,146400.0,14.5699,14.5877,14.5699,14.5699,146400.0
2009-07-31 12:40:00,16.36,16.37,16.36,16.36,124800.0,14.5699,14.5788,14.5699,14.5699,124800.0
2009-07-31 12:45:00,16.36,16.36,16.35,16.36,133600.0,14.5699,14.5699,14.5609,14.5699,133600.0
2009-07-31 12:50:00,16.36,16.4,16.36,16.39,232000.0,14.5699,14.6055,14.5699,14.5966,232000.0
2009-07-31 12:55:00,16.4,16.42,16.39,16.42,193200.0,14.6055,14.6233,14.5966,14.6233,193200.0
2009-07-31 13:00:00,16.42,16.43,16.39,16.4,254400.0,14.6233,14.6322,14.5966,14.6055,254400.0
2009-07-31 13:05:00,16.39,16.41,16.39,16.41,162000.0,14.5966,14.6144,14.5966,14.6144,162000.0
2009-07-31 13:10:00,16.42,16.45,16.4,16.41,132000.0,14.6233,14.65,14.6055,14.6144,132000.0
2009-07-31 13:15:00,16.41,16.41,16.4,16.4,255200.0,14.6144,14.6144,14.6055,14.6055,255200.0
2009-07-31 13:20:00,16.4,16.4,16.39,16.39,301600.0,14.6055,14.6055,14.5966,14.5966,301600.0
2009-07-31 13:25:00,16.39,16.4,16.39,16.4,94400.0,14.5966,14.6055,14.5966,14.6055,94400.0
2009-07-31 13:30:00,16.4,16.4,16.4,16.4,120400.0,14.6055,14.6055,14.6055,14.6055,120400.0
2009-07-31 13:35:00,16.4,16.4,16.38,16.39,222400.0,14.6055,14.6055,14.5877,14.5966,222400.0
2009-07-31 13:40:00,16.39,16.42,16.38,16.41,151200.0,14.5966,14.6233,14.5877,14.6144,151200.0
2009-07-31 13:45:00,16.42,16.43,16.41,16.43,222000.0,14.6233,14.6322,14.6144,14.6322,222000.0
2009-07-31 13:50:00,16.43,16.48,16.42,16.44,318800.0,14.6322,14.6767,14.6233,14.6411,318800.0
2009-07-31 13:55:00,16.44,16.47,16.43,16.47,175200.0,14.6411,14.6678,14.6322,14.6678,175200.0
2009-07-31 14:00:00,16.47,16.49,16.43,16.48,279600.0,14.6678,14.6856,14.6322,14.6767,279600.0
2009-07-31 14:05:00,16.48,16.48,16.46,16.48,218800.0,14.6767,14.6767,14.6589,14.6767,218800.0
2009-07-31 14:10:00,16.48,16.52,16.48,16.5,763200.0,14.6767,14.7123,14.6767,14.6945,763200.0
2009-07-31 14:15:00,16.5,16.5,16.45,16.46,278400.0,14.6945,14.6945,14.65,14.6589,278400.0
2009-07-31 14:20:00,16.47,16.48,16.46,16.47,282000.0,14.6678,14.6767,14.6589,14.6678,282000.0
2009-07-31 14:25:00,16.47,16.5,16.47,16.5,245600.0,14.6678,14.6945,14.6678,14.6945,245600.0
2009-07-31 14:30:00,16.49,16.5,16.43,16.49,584000.0,14.6856,14.6945,14.6322,14.6856,584000.0
2009-07-31 14:35:00,16.49,16.49,16.47,16.49,343600.0,14.6856,14.6856,14.6678,14.6856,343600.0
2009-07-31 14:40:00,16.48,16.5,16.47,16.48,336000.0,14.6767,14.6945,14.6678,14.6767,336000.0
2009-07-31 14:45:00,16.47,16.49,16.46,16.49,205600.0,14.6678,14.6856,14.6589,14.6856,205600.0
2009-07-31 14:50:00,16.49,16.51,16.48,16.49,579600.0,14.6856,14.7034,14.6767,14.6856,579600.0
2009-07-31 14:55:00,16.49,16.49,16.46,16.47,166000.0,14.6856,14.6856,14.6589,14.6678,166000.0
2009-07-31 15:00:00,16.47,16.49,16.44,16.48,381200.0,14.6678,14.6856,14.6411,14.6767,381200.0
2009-07-31 15:05:00,16.48,16.5,16.46,16.47,256400.0,14.6767,14.6945,14.6589,14.6678,256400.0
2009-07-31 15:10:00,16.47,16.48,16.44,16.44,249600.0,14.6678,14.6767,14.6411,14.6411,249600.0
2009-07-31 15:15:00,16.44,16.44,16.41,16.42,394400.0,14.6411,14.6411,14.6144,14.6233,394400.0
2009-07-31 15:20:00,16.42,16.44,16.42,16.43,359200.0,14.6233,14.6411,14.6233,14.6322,359200.0
2009-07-31 15:25:00,16.43,16.46,16.43,16.43,557200.0,14.6322,14.6589,14.6322,14.6322,557200.0
2009-07-31 15:30:00,16.43,16.44,16.42,16.43,480400.0,14.6322,14.6411,14.6233,14.6322,480400.0
2009-07-31 15:35:00,16.43,16.44,16.41,16.42,415200.0,14.6322,14.6411,14.6144,14.6233,415200.0
2009-07-31 15:40:00,16.41,16.43,16.38,16.41,657600.0,14.6144,14.6322,14.5877,14.6144,657600.0
2009-07-31 15:45:00,16.4,16.41,16.38,16.38,769600.0,14.6055,14.6144,14.5877,14.5877,769600.0
2009-07-31 15:50:00,16.38,16.41,16.36,16.41,997200.0,14.5877,14.6144,14.5699,14.6144,997200.0
2009-07-31 15:55:00,16.41,16.44,16.36,16.37,1512000.0,14.6144,14.6411,14.5699,14.5788,1512000.0
2009-08-03 09:30:00,16.57,16.59,16.52,16.57,534000.0,14.7569,14.7747,14.7123,14.7569,534000.0
2009-08-03 09:35:00,16.57,16.62,16.53,16.61,424400.0,14.7569,14.8014,14.7212,14.7925,424400.0
2009-08-03 09:40:00,16.61,16.61,16.48,16.58,398400.0,14.7925,14.7925,14.6767,14.7658,398400.0
2009-08-03 09:45:00,16.58,16.59,16.51,16.57,335600.0,14.7658,14.7747,14.7034,14.7569,335600.0
2009-08-03 09:50:00,16.56,16.68,16.54,16.67,454000.0,14.748,14.8548,14.7302,14.8459,454000.0
2009-08-03 09:55:00,16.66,16.68,16.64,16.66,331600.0,14.837,14.8548,14.8192,14.837,331600.0
2009-08-03 10:00:00,16.66,16.69,16.65,16.66,263200.0,14.837,14.8637,14.8281,14.837,263200.0
2009-08-03 10:05:00,16.66,16.72,16.64,16.65,473600.0,14.837,14.8905,14.8192,14.8281,473600.0
2009-08-03 10:10:00,16.65,16.68,16.65,16.66,176400.0,14.8281,14.8548,14.8281,14.837,176400.0
2009-08-03 10:15:00,16.67,16.69,16.66,16.66,129200.0,14.8459,14.8637,14.837,14.837,129200.0
2009-08-03 10:20:00,16.66,16.66,16.65,16.65,198000.0,14.837,14.837,14.8281,14.8281,198000.0
2009-08-03 10:25:00,16.65,16.7,16.65,16.7,126000.0,14.8281,14.8726,14.8281,14.8726,126000.0
2009-08-03 10:30:00,16.7,16.74,16.7,16.73,455200.0,14.8726,14.9083,14.8726,14.8994,455200.0
2009-08-03 10:35:00,16.73,16.73,16.67,16.67,230000.0,14.8994,14.8994,14.8459,14.8459,230000.0
2009-08-03 10:40:00,16.67,16.67,16.57,16.62,383200.0,14.8459,14.8459,14.7569,14.8014,383200.0
2009-08-03 10:45:00,16.63,16.65,16.61,16.64,127600.0,14.8103,14.8281,14.7925,14.8192,127600.0
2009-08-03 10:50:00,16.65,16.72,16.64,16.68,400000.0,14.8281,14.8905,14.8192,14.8548,400000.0
2009-08-03 10:55:00,16.69,16.69,16.6,16.63,200800.0,14.8637,14.8637,14.7836,14.8103,200800.0
2009-08-03 11:00:00,16.63,16.67,16.63,16.66,160400.0,14.8103,14.8459,14.8103,14.837,160400.0
2009-08-03 11:05:00,16.66,16.67,16.66,16.66,147200.0,14.837,14.8459,14.837,14.837,147200.0
2009-08-03 11:10:00,16.65,16.66,16.64,16.66,64800.0,14.8281,14.837,14.8192,14.837,64800.0
2009-08-03 11:15:00,16.66,16.7,16.66,16.67,227600.0,14.837,14.8726,14.837,14.8459,227600.0
2009-08-03 11:20:00,16.67,16.69,16.67,16.68,133200.0,14.8459,14.8637,14.8459,14.8548,133200.0
2009-08-03 11:25:00,16.68,16.7,16.68,16.69,107200.0,14.8548,14.8726,14.8548,14.8637,107200.0
2009-08-03 11:30:00,16.69,16.73,16.68,16.72,202400.0,14.8637,14.8994,14.8548,14.8905,202400.0
2009-08-03 11:35:00,16.72,16.72,16.69,16.71,128000.0,14.8905,14.8905,14.8637,14.8816,128000.0
2009-08-03 11:40:00,16.71,16.72,16.69,16.72,133600.0,14.8816,14.8905,14.8637,14.8905,133600.0
2009-08-03 11:45:00,16.72,16.79,16.72,16.79,567600.0,14.8905,14.9528,14.8905,14.9528,567600.0
2009-08-03 11:50:00,16.79,16.8,16.77,16.8,189600.0,14.9528,14.9617,14.935,14.9617,189600.0
2009-08-03 11:55:00,16.8,16.8,16.75,16.76,162800.0,14.9617,14.9617,14.9172,14.9261,162800.0
2009-08-03 12:00:00,16.76,16.8,16.76,16.78,166000.0,14.9261,14.9617,14.9261,14.9439,166000.0
2009-08-03 12:05:00,16.78,16.81,16.78,16.81,276400.0,14.9439,14.9706,14.9439,14.9706,276400.0
2009-08-03 12:10:00,16.81,16.81,16.8,16.8,250000.0,14.9706,14.9706,14.9617,14.9617,250000.0
2009-08-03 12:15:00,16.8,16.82,16.79,16.8,138800.0,14.9617,14.9795,14.9528,14.9617,138800.0
2009-08-03 12:20:00,16.8,16.83,16.8,16.83,204400.0,14.9617,14.9884,14.9617,14.9884,204400.0
2009-08-03 12:25:00,16.83,16.84,16.82,16.84,234000.0,14.9884,14.9973,14.9795,14.9973,234000.0
2009-08-03 12:30:00,16.84,16.87,16.83,16.84,260400.0,14.9973,15.024,14.9884,14.9973,260400.0
2009-08-03 12:35:00,16.84,16.88,16.84,16.88,319600.0,14.9973,15.033,14.9973,15.033,319600.0
2009-08-03 12:40:00,16.88,16.89,16.87,16.89,229600.0,15.033,15.0419,15.024,15.0419,229600.0
2009-08-03 12:45:00,16.89,16.9,16.87,16.88,195200.0,15.0419,15.0508,15.024,15.033,195200.0
2009-08-03 12:50:00,16.88,16.88,16.85,16.86,315600.0,15.033,15.033,15.0062,15.0151,315600.0
2009-08-03 12:55:00,16.86,16.89,16.85,16.88,123600.0,15.0151,15.0419,15.0062,15.033,123600.0
2009-08-03 13:00:00,16.89,16.99,16.89,16.94,844400.0,15.0419,15.1309,15.0419,15.0864,844400.0
2009-08-03 13:05:00,16.94,17.0,16.93,16.99,464400.0,15.0864,15.1398,15.0775,15.1309,464400.0
2009-08-03 13:10:00,16.99,17.03,16.98,17.0,541200.0,15.1309,15.1665,15.122,15.1398,541200.0
2009-08-03 13:15:00,17.0,17.06,17.0,17.05,395600.0,15.1398,15.1933,15.1398,15.1843,395600.0
2009-08-03 13:20:00,17.05,17.08,17.03,17.08,632400.0,15.1843,15.2111,15.1665,15.2111,632400.0
2009-08-03 13:25:00,17.08,17.08,17.02,17.04,312000.0,15.2111,15.2111,15.1576,15.1754,312000.0
2009-08-03 13:30:00,17.05,17.09,17.04,17.09,399600.0,15.1843,15.22,15.1754,15.22,399600.0
2009-08-03 13:35:00,17.09,17.11,17.06,17.07,236000.0,15.22,15.2378,15.1933,15.2022,236000.0
2009-08-03 13:40:00,17.08,17.11,17.07,17.08,265200.0,15.2111,15.2378,15.2022,15.2111,265200.0
2009-08-03 13:45:00,17.07,17.11,17.06,17.06,424800.0,15.2022,15.2378,15.1933,15.1933,424800.0
2009-08-03 13:50:00,17.06,17.09,17.05,17.08,212400.0,15.1933,15.22,15.1843,15.2111,212400.0
2009-08-03 13:55:00,17.08,17.09,17.07,17.08,144800.0,15.2111,15.22,15.2022,15.2111,144800.0
2009-08-03 14:00:00,17.08,17.1,17.07,17.07,307600.0,15.2111,15.2289,15.2022,15.2022,307600.0
2009-08-03 14:05:00,17.07,17.08,17.05,17.06,254400.0,15.2022,15.2111,15.1843,15.1933,254400.0
2009-08-03 14:10:00,17.06,17.08,17.06,17.06,219200.0,15.1933,15.2111,15.1933,15.1933,219200.0
2009-08-03 14:15:00,17.06,17.08,17.06,17.07,433200.0,15.1933,15.2111,15.1933,15.2022,433200.0
2009-08-03 14:20:00,17.07,17.09,17.06,17.09,197200.0,15.2022,15.22,15.1933,15.22,197200.0
2009-08-03 14:25:00,17.08,17.12,17.08,17.11,376000.0,15.2111,15.2467,15.2111,15.2378,376000.0
2009-08-03 14:30:00,17.11,17.12,17.1,17.1,328800.0,15.2378,15.2467,15.2289,15.2289,328800.0
2009-08-03 14:35:00,17.1,17.12,17.09,17.11,230000.0,15.2289,15.2467,15.22,15.2378,230000.0
2009-08-03 14:40:00,17.11,17.13,17.11,17.11,166800.0,15.2378,15.2556,15.2378,15.2378,166800.0
2009-08-03 14:45:00,17.11,17.14,17.11,17.13,375200.0,15.2378,15.2645,15.2378,15.2556,375200.0
2009-08-03 14:50:00,17.13,17.2,17.12,17.19,634400.0,15.2556,15.3179,15.2467,15.309,634400.0
2009-08-03 14:55:00,17.19,17.25,17.19,17.24,722400.0,15.309,15.3625,15.309,15.3536,722400.0
2009-08-03 15:00:00,17.24,17.25,17.21,17.24,790800.0,15.3536,15.3625,15.3268,15.3536,790800.0
2009-08-03 15:05:00,17.24,17.25,17.19,17.21,380000.0,15.3536,15.3625,15.309,15.3268,380000.0
2009-08-03 15:10:00,17.21,17.21,17.16,17.18,210800.0,15.3268,15.3268,15.2823,15.3001,210800.0
2009-08-03 15:15:00,17.18,17.24,17.18,17.23,563200.0,15.3001,15.3536,15.3001,15.3447,563200.0
2009-08-03 15:20:00,17.23,17.25,17.2,17.25,592000.0,15.3447,15.3625,15.3179,15.3625,592000.0
2009-08-03 15:25:00,17.25,17.25,17.23,17.25,607200.0,15.3625,15.3625,15.3447,15.3625,607200.0
2009-08-03 15:30:00,17.25,17.25,17.22,17.24,503200.0,15.3625,15.3625,15.3357,15.3536,503200.0
2009-08-03 15:35:00,17.24,17.25,17.23,17.25,498800.0,15.3536,15.3625,15.3447,15.3625,498800.0
2009-08-03 15:40:00,17.25,17.25,17.23,17.23,474000.0,15.3625,15.3625,15.3447,15.3447,474000.0
2009-08-03 15:45:00,17.24,17.25,17.22,17.25,864000.0,15.3536,15.3625,15.3357,15.3625,864000.0
2009-08-03 15:50:00,17.25,17.25,17.23,17.25,1158000.0,15.3625,15.3625,15.3447,15.3625,1158000.0
2009-08-03 15:55:00,17.25,17.28,17.23,17.26,2160800.0,15.3625,15.3892,15.3447,15.3714,2160800.0
2009-08-04 09:30:00,17.08,17.23,17.04,17.07,568000.0,15.2111,15.3447,15.1754,15.2022,568000.0
2009-08-04 09:35:00,17.08,17.16,17.07,17.13,378400.0,15.2111,15.2823,15.2022,15.2556,378400.0
2009-08-04 09:40:00,17.13,17.15,17.05,17.06,377600.0,15.2556,15.2734,15.1843,15.1933,377600.0
2009-08-04 09:45:00,17.08,17.1,17.04,17.05,314000.0,15.2111,15.2289,15.1754,15.1843,314000.0
2009-08-04 09:50:00,17.05,17.06,16.98,17.04,691600.0,15.1843,15.1933,15.122,15.1754,691600.0
2009-08-04 09:55:00,17.05,17.07,17.0,17.0,471200.0,15.1843,15.2022,15.1398,15.1398,471200.0
2009-08-04 10:00:00,17.0,17.06,17.0,17.05,359200.0,15.1398,15.1933,15.1398,15.1843,359200.0
2009-08-04 10:05:00,17.06,17.12,17.05,17.12,402000.0,15.1933,15.2467,15.1843,15.2467,402000.0
2009-08-04 10:10:00,17.12,17.17,17.11,17.15,530000.0,15.2467,15.2912,15.2378,15.2734,530000.0
2009-08-04 10:15:00,17.16,17.18,17.14,17.16,277600.0,15.2823,15.3001,15.2645,15.2823,277600.0
2009-08-04 10:20:00,17.17,17.19,17.15,17.16,279200.0,15.2912,15.309,15.2734,15.2823,279200.0
2009-08-04 10:25:00,17.17,17.18,17.1,17.12,216800.0,15.2912,15.3001,15.2289,15.2467,216800.0
2009-08-04 10:30:00,17.14,17.16,17.1,17.14,137200.0,15.2645,15.2823,15.2289,15.2645,137200.0
2009-08-04 10:35:00,17.14,17.16,17.12,17.13,80400.0,15.2645,15.2823,15.2467,15.2556,80400.0
2009-08-04 10:40:00,17.13,17.17,17.13,17.17,267600.0,15.2556,15.2912,15.2556,15.2912,267600.0
2009-08-04 10:45:00,17.17,17.21,17.17,17.19,136400.0,15.2912,15.3268,15.2912,15.309,136400.0
2009-08-04 10:50:00,17.19,17.2,17.13,17.14,213600.0,15.309,15.3179,15.2556,15.2645,213600.0
2009-08-04 10:55:00,17.14,17.16,17.12,17.14,126400.0,15.2645,15.2823,15.2467,15.2645,126400.0
2009-08-04 11:00:00,17.14,17.18,17.14,17.18,222800.0,15.2645,15.3001,15.2645,15.3001,222800.0
2009-08-04 11:05:00,17.18,17.23,17.18,17.21,333200.0,15.3001,15.3447,15.3001,15.3268,333200.0
2009-08-04 11:10:00,17.21,17.24,17.19,17.19,242800.0,15.3268,15.3536,15.309,15.309,242800.0
2009-08-04 11:15:00,17.19,17.19,17.16,17.16,92800.0,15.309,15.309,15.2823,15.2823,92800.0
2009-08-04 11:20:00,17.17,17.17,17.09,17.13,230000.0,15.2912,15.2912,15.22,15.2556,230000.0
2009-08-04 11:25:00,17.13,17.17,17.13,17.17,78000.0,15.2556,15.2912,15.2556,15.2912,78000.0
2009-08-04 11:30:00,17.16,17.17,17.14,17.14,49600.0,15.2823,15.2912,15.2645,15.2645,49600.0
2009-08-04 11:35:00,17.13,17.17,17.13,17.16,77600.0,15.2556,15.2912,15.2556,15.2823,77600.0
2009-08-04 11:40:00,17.16,17.21,17.16,17.2,182400.0,15.2823,15.3268,15.2823,15.3179,182400.0
2009-08-04 11:45:00,17.2,17.2,17.18,17.18,86400.0,15.3179,15.3179,15.3001,15.3001,86400.0
2009-08-04 11:50:00,17.17,17.2,17.16,17.19,142400.0,15.2912,15.3179,15.2823,15.309,142400.0
2009-08-04 11:55:00,17.19,17.2,17.19,17.2,48800.0,15.309,15.3179,15.309,15.3179,48800.0
2009-08-04 12:00:00,17.2,17.2,17.18,17.2,61600.0,15.3179,15.3179,15.3001,15.3179,61600.0
2009-08-04 12:05:00,17.2,17.2,17.14,17.15,141600.0,15.3179,15.3179,15.2645,15.2734,141600.0
2009-08-04 12:10:00,17.15,17.15,17.11,17.13,178800.0,15.2734,15.2734,15.2378,15.2556,178800.0
2009-08-04 12:15:00,17.13,17.14,17.11,17.13,104400.0,15.2556,15.2645,15.2378,15.2556,104400.0
2009-08-04 12:20:00,17.13,17.14,17.12,17.14,136400.0,15.2556,15.2645,15.2467,15.2645,136400.0
2009-08-04 12:25:00,17.14,17.16,17.13,17.15,158400.0,15.2645,15.2823,15.2556,15.2734,158400.0
2009-08-04 12:30:00,17.16,17.19,17.14,17.19,94800.0,15.2823,15.309,15.2645,15.309,94800.0
2009-08-04 12:35:00,17.19,17.21,17.17,17.18,180800.0,15.309,15.3268,15.2912,15.3001,180800.0
2009-08-04 12:40:00,17.18,17.21,17.18,17.2,73600.0,15.3001,15.3268,15.3001,15.3179,73600.0
2009-08-04 12:45:00,17.2,17.22,17.2,17.22,107200.0,15.3179,15.3357,15.3179,15.3357,107200.0
2009-08-04 12:50:00,17.22,17.22,17.18,17.21,93200.0,15.3357,15.3357,15.3001,15.3268,93200.0
2009-08-04 12:55:00,17.21,17.21,17.18,17.18,58800.0,15.3268,15.3268,15.3001,15.3001,58800.0
2009-08-04 13:00:00,17.19,17.2,17.17,17.17,67200.0,15.309,15.3179,15.2912,15.2912,67200.0
2009-08-04 13:05:00,17.17,17.2,17.16,17.17,165200.0,15.2912,15.3179,15.2823,15.2912,165200.0
2009-08-04 13:10:00,17.16,17.17,17.16,17.17,48000.0,15.2823,15.2912,15.2823,15.2912,48000.0
2009-08-04 13:15:00,17.17,17.19,17.16,17.18,77600.0,15.2912,15.309,15.2823,15.3001,77600.0
2009-08-04 13:20:00,17.18,17.2,17.17,17.18,160800.0,15.3001,15.3179,15.2912,15.3001,160800.0
2009-08-04 13:25:00,17.19,17.23,17.17,17.17,211600.0,15.309,15.3447,15.2912,15.2912,211600.0
2009-08-04 13:30:00,17.18,17.23,17.18,17.23,144000.0,15.3001,15.3447,15.3001,15.3447,144000.0
2009-08-04 13:35:00,17.23,17.25,17.23,17.25,312400.0,15.3447,15.3625,15.3447,15.3625,312400.0
2009-08-04 13:40:00,17.25,17.25,17.25,17.25,190000.0,15.3625,15.3625,15.3625,15.3625,190000.0
2009-08-04 13:45:00,17.25,17.28,17.25,17.26,304000.0,15.3625,15.3892,15.3625,15.3714,304000.0
2009-08-04 13:50:00,17.26,17.26,17.2,17.21,320000.0,15.3714,15.3714,15.3179,15.3268,320000.0
2009-08-04 13:55:00,17.21,17.23,17.19,17.21,391200.0,15.3268,15.3447,15.309,15.3268,391200.0
2009-08-04 14:00:00,17.22,17.22,17.18,17.2,128400.0,15.3357,15.3357,15.3001,15.3179,128400.0
2009-08-04 14:05:00,17.2,17.22,17.18,17.2,387200.0,15.3179,15.3357,15.3001,15.3179,387200.0
2009-08-04 14:10:00,17.2,17.21,17.19,17.2,63200.0,15.3179,15.3268,15.309,15.3179,63200.0
2009-08-04 14:15:00,17.2,17.21,17.16,17.16,157600.0,15.3179,15.3268,15.2823,15.2823,157600.0
2009-08-04 14:20:00,17.16,17.18,17.16,17.18,107200.0,15.2823,15.3001,15.2823,15.3001,107200.0
2009-08-04 14:25:00,17.18,17.19,17.17,17.18,115600.0,15.3001,15.309,15.2912,15.3001,115600.0
2009-08-04 14:30:00,17.18,17.19,17.18,17.18,109200.0,15.3001,15.309,15.3001,15.3001,109200.0
2009-08-04 14:35:00,17.18,17.23,17.18,17.21,167600.0,15.3001,15.3447,15.3001,15.3268,167600.0
2009-08-04 14:40:00,17.2,17.24,17.2,17.24,166400.0,15.3179,15.3536,15.3179,15.3536,166400.0
2009-08-04 14:45:00,17.25,17.25,17.23,17.23,93600.0,15.3625,15.3625,15.3447,15.3447,93600.0
2009-08-04 14:50:00,17.23,17.24,17.21,17.23,102000.0,15.3447,15.3536,15.3268,15.3447,102000.0
2009-08-04 14:55:00,17.23,17.23,17.18,17.19,125600.0,15.3447,15.3447,15.3001,15.309,125600.0
2009-08-04 15:00:00,17.18,17.19,17.17,17.19,186800.0,15.3001,15.309,15.2912,15.309,186800.0
2009-08-04 15:05:00,17.19,17.22,17.19,17.21,133600.0,15.309,15.3357,15.309,15.3268,133600.0
2009-08-04 15:10:00,17.21,17.21,17.18,17.2,107200.0,15.3268,15.3268,15.3001,15.3179,107200.0
2009-08-04 15:15:00,17.2,17.21,17.18,17.21,171600.0,15.3179,15.3268,15.3001,15.3268,171600.0
2009-08-04 15:20:00,17.21,17.25,17.21,17.24,214400.0,15.3268,15.3625,15.3268,15.3536,214400.0
2009-08-04 15:25:00,17.24,17.24,17.18,17.2,204000.0,15.3536,15.3536,15.3001,15.3179,204000.0
2009-08-04 15:30:00,17.2,17.22,17.19,17.22,276400.0,15.3179,15.3357,15.309,15.3357,276400.0
2009-08-04 15:35:00,17.21,17.22,17.18,17.19,303200.0,15.3268,15.3357,15.3001,15.309,303200.0
2009-08-04 15:40:00,17.2,17.21,17.18,17.19,273200.0,15.3179,15.3268,15.3001,15.309,273200.0
2009-08-04 15:45:00,17.19,17.21,17.17,17.2,343600.0,15.309,15.3268,15.2912,15.3179,343600.0
2009-08-04 15:50:00,17.2,17.25,17.2,17.25,436800.0,15.3179,15.3625,15.3179,15.3625,436800.0
2009-08-04 15:55:00,17.25,17.28,17.23,17.28,1319600.0,15.3625,15.3892,15.3447,15.3892,1319600.0
2009-08-05 09:30:00,17.3,17.3,17.05,17.07,530000.0,15.407,15.407,15.1843,15.2022,530000.0
2009-08-05 09:35:00,17.07,17.11,16.97,17.11,1384800.0,15.2022,15.2378,15.1131,15.2378,1384800.0
2009-08-05 09:40:00,17.11,17.13,17.04,17.1,880800.0,15.2378,15.2556,15.1754,15.2289,880800.0
2009-08-05 09:45:00,17.1,17.19,17.1,17.15,282000.0,15.2289,15.309,15.2289,15.2734,282000.0
2009-08-05 09:50:00,17.16,17.17,17.04,17.06,454800.0,15.2823,15.2912,15.1754,15.1933,454800.0
2009-08-05 09:55:00,17.08,17.1,17.05,17.09,224000.0,15.2111,15.2289,15.1843,15.22,224000.0
2009-08-05 10:00:00,17.08,17.08,17.04,17.04,311600.0,15.2111,15.2111,15.1754,15.1754,311600.0
2009-08-05 10:05:00,17.04,17.07,17.02,17.05,254800.0,15.1754,15.2022,15.1576,15.1843,254800.0
2009-08-05 10:10:00,17.04,17.07,17.03,17.05,122800.0,15.1754,15.2022,15.1665,15.1843,122800.0
2009-08-05 10:15:00,17.06,17.09,17.03,17.04,234400.0,15.1933,15.22,15.1665,15.1754,234400.0
2009-08-05 10:20:00,17.03,17.05,17.02,17.04,109200.0,15.1665,15.1843,15.1576,15.1754,109200.0
2009-08-05 10:25:00,17.04,17.06,17.02,17.02,244800.0,15.1754,15.1933,15.1576,15.1576,244800.0
2009-08-05 10:30:00,17.02,17.05,17.0,17.03,168000.0,15.1576,15.1843,15.1398,15.1665,168000.0
2009-08-05 10:35:00,17.02,17.04,17.0,17.02,207600.0,15.1576,15.1754,15.1398,15.1576,207600.0
2009-08-05 10:40:00,17.02,17.05,17.02,17.05,201200.0,15.1576,15.1843,15.1576,15.1843,201200.0
2009-08-05 10:45:00,17.05,17.07,17.04,17.06,152000.0,15.1843,15.2022,15.1754,15.1933,152000.0
2009-08-05 10:50:00,17.06,17.06,17.04,17.06,91200.0,15.1933,15.1933,15.1754,15.1933,91200.0
2009-08-05 10:55:00,17.06,17.09,17.05,17.08,144800.0,15.1933,15.22,15.1843,15.2111,144800.0
2009-08-05 11:00:00,17.08,17.09,17.07,17.09,130800.0,15.2111,15.22,15.2022,15.22,130800.0
2009-08-05 11:05:00,17.08,17.1,17.07,17.08,193200.0,15.2111,15.2289,15.2022,15.2111,193200.0
2009-08-05 11:10:00,17.08,17.09,17.07,17.08,146800.0,15.2111,15.22,15.2022,15.2111,146800.0
2009-08-05 11:15:00,17.08,17.08,17.05,17.05,138000.0,15.2111,15.2111,15.1843,15.1843,138000.0
2009-08-05 11:20:00,17.05,17.05,17.02,17.02,136000.0,15.1843,15.1843,15.1576,15.1576,136000.0
2009-08-05 11:25:00,17.03,17.07,17.01,17.07,171600.0,15.1665,15.2022,15.1487,15.2022,171600.0
2009-08-05 11:30:00,17.06,17.08,17.01,17.07,233600.0,15.1933,15.2111,15.1487,15.2022,233600.0
2009-08-05 11:35:00,17.08,17.08,17.03,17.04,66000.0,15.2111,15.2111,15.1665,15.1754,66000.0
2009-08-05 11:40:00,17.04,17.07,17.03,17.04,95200.0,15.1754,15.2022,15.1665,15.1754,95200.0
2009-08-05 11:45:00,17.04,17.04,17.03,17.03,69600.0,15.1754,15.1754,15.1665,15.1665,69600.0
2009-08-05 11:50:00,17.03,17.06,17.02,17.05,109200.0,15.1665,15.1933,15.1576,15.1843,109200.0
2009-08-05 11:55:00,17.04,17.08,17.04,17.06,115200.0,15.1754,15.2111,15.1754,15.1933,115200.0
2009-08-05 12:00:00,17.05,17.09,17.04,17.09,155200.0,15.1843,15.22,15.1754,15.22,155200.0
2009-08-05 12:05:00,17.09,17.11,17.08,17.09,175200.0,15.22,15.2378,15.2111,15.22,175200.0
2009-08-05 12:10:00,17.09,17.1,17.08,17.1,116400.0,15.22,15.2289,15.2111,15.2289,116400.0
2009-08-05 12:15:00,17.09,17.1,17.08,17.1,175200.0,15.22,15.2289,15.2111,15.2289,175200.0
2009-08-05 12:20:00,17.09,17.12,17.09,17.11,126000.0,15.22,15.2467,15.22,15.2378,126000.0
2009-08-05 12:25:00,17.1,17.13,17.1,17.11,126400.0,15.2289,15.2556,15.2289,15.2378,126400.0
2009-08-05 12:30:00,17.11,17.13,17.09,17.13,134000.0,15.2378,15.2556,15.22,15.2556,134000.0
2009-08-05 12:35:00,17.13,17.13,17.08,17.09,135600.0,15.2556,15.2556,15.2111,15.22,135600.0
2009-08-05 12:40:00,17.09,17.12,17.09,17.1,123600.0,15.22,15.2467,15.22,15.2289,123600.0
2009-08-05 12:45:00,17.1,17.11,17.09,17.09,133600.0,15.2289,15.2378,15.22,15.22,133600.0
2009-08-05 12:50:00,17.09,17.1,17.07,17.07,132000.0,15.22,15.2289,15.2022,15.2022,132000.0
2009-08-05 12:55:00,17.08,17.08,17.06,17.06,136400.0,15.2111,15.2111,15.1933,15.1933,136400.0
2009-08-05 13:00:00,17.07,17.08,17.06,17.07,100800.0,15.2022,15.2111,15.1933,15.2022,100800.0
2009-08-05 13:05:00,17.07,17.07,17.04,17.05,120000.0,15.2022,15.2022,15.1754,15.1843,120000.0
2009-08-05 13:10:00,17.05,17.06,17.03,17.03,104800.0,15.1843,15.1933,15.1665,15.1665,104800.0
2009-08-05 13:15:00,17.03,17.07,17.01,17.05,214800.0,15.1665,15.2022,15.1487,15.1843,214800.0
2009-08-05 13:20:00,17.05,17.06,17.03,17.06,99600.0,15.1843,15.1933,15.1665,15.1933,99600.0
2009-08-05 13:25:00,17.06,17.08,17.06,17.06,138000.0,15.1933,15.2111,15.1933,15.1933,138000.0
2009-08-05 13:30:00,17.06,17.06,17.02,17.03,111600.0,15.1933,15.1933,15.1576,15.1665,111600.0
2009-08-05 13:35:00,17.03,17.05,17.02,17.03,150400.0,15.1665,15.1843,15.1576,15.1665,150400.0
2009-08-05 13:40:00,17.03,17.05,17.03,17.03,75200.0,15.1665,15.1843,15.1665,15.1665,75200.0
2009-08-05 13:45:00,17.03,17.05,17.03,17.03,98000.0,15.1665,15.1843,15.1665,15.1665,98000.0
2009-08-05 13:50:00,17.02,17.04,17.0,17.03,271600.0,15.1576,15.1754,15.1398,15.1665,271600.0
2009-08-05 13:55:00,17.03,17.06,17.03,17.05,112400.0,15.1665,15.1933,15.1665,15.1843,112400.0
2009-08-05 14:00:00,17.05,17.05,17.01,17.05,116800.0,15.1843,15.1843,15.1487,15.1843,116800.0
2009-08-05 14:05:00,17.05,17.05,17.03,17.03,74000.0,15.1843,15.1843,15.1665,15.1665,74000.0
2009-08-05 14:10:00,17.03,17.05,17.02,17.04,148400.0,15.1665,15.1843,15.1576,15.1754,148400.0
2009-08-05 14:15:00,17.04,17.04,17.03,17.04,319200.0,15.1754,15.1754,15.1665,15.1754,319200.0
2009-08-05 14:20:00,17.04,17.05,17.02,17.04,190400.0,15.1754,15.1843,15.1576,15.1754,190400.0
2009-08-05 14:25:00,17.04,17.04,17.01,17.02,194800.0,15.1754,15.1754,15.1487,15.1576,194800.0
2009-08-05 14:30:00,17.02,17.03,17.01,17.02,128800.0,15.1576,15.1665,15.1487,15.1576,128800.0
2009-08-05 14:35:00,17.02,17.05,17.02,17.03,178800.0,15.1576,15.1843,15.1576,15.1665,178800.0
2009-08-05 14:40:00,17.03,17.05,17.02,17.04,290000.0,15.1665,15.1843,15.1576,15.1754,290000.0
2009-08-05 14:45:00,17.04,17.07,17.03,17.07,309200.0,15.1754,15.2022,15.1665,15.2022,309200.0
2009-08-05 14:50:00,17.07,17.08,17.03,17.04,316000.0,15.2022,15.2111,15.1665,15.1754,316000.0
2009-08-05 14:55:00,17.04,17.08,17.02,17.07,232400.0,15.1754,15.2111,15.1576,15.2022,232400.0
2009-08-05 15:00:00,17.07,17.09,17.03,17.04,453600.0,15.2022,15.22,15.1665,15.1754,453600.0
2009-08-05 15:05:00,17.04,17.04,17.02,17.04,265600.0,15.1754,15.1754,15.1576,15.1754,265600.0
2009-08-05 15:10:00,17.04,17.05,17.03,17.03,115600.0,15.1754,15.1843,15.1665,15.1665,115600.0
2009-08-05 15:15:00,17.04,17.04,17.02,17.04,200000.0,15.1754,15.1754,15.1576,15.1754,200000.0
2009-08-05 15:20:00,17.04,17.06,17.03,17.06,228400.0,15.1754,15.1933,15.1665,15.1933,228400.0
2009-08-05 15:25:00,17.05,17.1,17.05,17.08,691600.0,15.1843,15.2289,15.1843,15.2111,691600.0
2009-08-05 15:30:00,17.09,17.1,17.03,17.09,440400.0,15.22,15.2289,15.1665,15.22,440400.0
2009-08-05 15:35:00,17.09,17.09,17.08,17.08,321600.0,15.22,15.22,15.2111,15.2111,321600.0
2009-08-05 15:40:00,17.08,17.08,17.07,17.07,227200.0,15.2111,15.2111,15.2022,15.2022,227200.0
2009-08-05 15:45:00,17.07,17.09,17.07,17.08,344400.0,15.2022,15.22,15.2022,15.2111,344400.0
2009-08-05 15:50:00,17.08,17.08,17.07,17.08,413600.0,15.2111,15.2111,15.2022,15.2111,413600.0
2009-08-05 15:55:00,17.08,17.09,17.06,17.08,1034400.0,15.2111,15.22,15.1933,15.2111,1034400.0
2009-08-06 09:30:00,17.13,17.23,17.13,17.17,284000.0,15.2556,15.3447,15.2556,15.2912,284000.0
2009-08-06 09:35:00,17.16,17.17,16.99,17.07,593200.0,15.2823,15.2912,15.1309,15.2022,593200.0
2009-08-06 09:40:00,17.07,17.1,17.04,17.09,284400.0,15.2022,15.2289,15.1754,15.22,284400.0
2009-08-06 09:45:00,17.09,17.1,17.02,17.06,257200.0,15.22,15.2289,15.1576,15.1933,257200.0
2009-08-06 09:50:00,17.06,17.11,17.06,17.09,172000.0,15.1933,15.2378,15.1933,15.22,172000.0
2009-08-06 09:55:00,17.09,17.14,17.09,17.14,206000.0,15.22,15.2645,15.22,15.2645,206000.0
2009-08-06 10:00:00,17.13,17.14,17.07,17.13,274000.0,15.2556,15.2645,15.2022,15.2556,274000.0
2009-08-06 10:05:00,17.13,17.18,17.12,17.15,436000.0,15.2556,15.3001,15.2467,15.2734,436000.0
2009-08-06 10:10:00,17.15,17.17,17.11,17.12,242000.0,15.2734,15.2912,15.2378,15.2467,242000.0
2009-08-06 10:15:00,17.12,17.13,17.03,17.11,377200.0,15.2467,15.2556,15.1665,15.2378,377200.0
2009-08-06 10:20:00,17.1,17.13,17.05,17.11,201600.0,15.2289,15.2556,15.1843,15.2378,201600.0
2009-08-06 10:25:00,17.11,17.12,17.07,17.11,146000.0,15.2378,15.2467,15.2022,15.2378,146000.0
2009-08-06 10:30:00,17.11,17.16,17.11,17.15,192800.0,15.2378,15.2823,15.2378,15.2734,192800.0
2009-08-06 10:35:00,17.15,17.18,17.15,17.17,351200.0,15.2734,15.3001,15.2734,15.2912,351200.0
2009-08-06 10:40:00,17.17,17.21,17.17,17.2,195600.0,15.2912,15.3268,15.2912,15.3179,195600.0
2009-08-06 10:45:00,17.2,17.21,17.18,17.18,299600.0,15.3179,15.3268,15.3001,15.3001,299600.0
2009-08-06 10:50:00,17.18,17.21,17.17,17.2,125200.0,15.3001,15.3268,15.2912,15.3179,125200.0
2009-08-06 10:55:00,17.2,17.25,17.2,17.25,244400.0,15.3179,15.3625,15.3179,15.3625,244400.0
2009-08-06 11:00:00,17.24,17.35,17.24,17.32,862400.0,15.3536,15.4515,15.3536,15.4248,862400.0
2009-08-06 11:05:00,17.32,17.34,17.29,17.32,320000.0,15.4248,15.4426,15.3981,15.4248,320000.0
2009-08-06 11:10:00,17.32,17.32,17.31,17.31,193600.0,15.4248,15.4248,15.4159,15.4159,193600.0
2009-08-06 11:15:00,17.33,17.35,17.32,17.35,244800.0,15.4337,15.4515,15.4248,15.4515,244800.0
2009-08-06 11:20:00,17.34,17.42,17.34,17.39,681200.0,15.4426,15.5139,15.4426,15.4871,681200.0
2009-08-06 11:25:00,17.39,17.42,17.36,17.37,298800.0,15.4871,15.5139,15.4604,15.4693,298800.0
2009-08-06 11:30:00,17.37,17.37,17.28,17.28,407600.0,15.4693,15.4693,15.3892,15.3892,407600.0
2009-08-06 11:35:00,17.29,17.31,17.27,17.28,402800.0,15.3981,15.4159,15.3803,15.3892,402800.0
2009-08-06 11:40:00,17.28,17.3,17.28,17.29,233200.0,15.3892,15.407,15.3892,15.3981,233200.0
2009-08-06 11:45:00,17.29,17.29,17.27,17.28,284000.0,15.3981,15.3981,15.3803,15.3892,284000.0
2009-08-06 11:50:00,17.29,17.3,17.24,17.25,274400.0,15.3981,15.407,15.3536,15.3625,274400.0
2009-08-06 11:55:00,17.25,17.27,17.23,17.24,182000.0,15.3625,15.3803,15.3447,15.3536,182000.0
2009-08-06 12:00:00,17.24,17.26,17.2,17.22,234000.0,15.3536,15.3714,15.3179,15.3357,234000.0
2009-08-06 12:05:00,17.22,17.25,17.2,17.21,140800.0,15.3357,15.3625,15.3179,15.3268,140800.0
2009-08-06 12:10:00,17.21,17.22,17.18,17.2,469600.0,15.3268,15.3357,15.3001,15.3179,469600.0
2009-08-06 12:15:00,17.2,17.24,17.19,17.23,146400.0,15.3179,15.3536,15.309,15.3447,146400.0
2009-08-06 12:20:00,17.24,17.29,17.23,17.25,715200.0,15.3536,15.3981,15.3447,15.3625,715200.0
2009-08-06 12:25:00,17.25,17.26,17.22,17.26,107200.0,15.3625,15.3714,15.3357,15.3714,107200.0
2009-08-06 12:30:00,17.25,17.26,17.23,17.23,244400.0,15.3625,15.3714,15.3447,15.3447,244400.0
2009-08-06 12:35:00,17.23,17.24,17.23,17.23,127200.0,15.3447,15.3536,15.3447,15.3447,127200.0
2009-08-06 12:40:00,17.23,17.26,17.23,17.25,128800.0,15.3447,15.3714,15.3447,15.3625,128800.0
2009-08-06 12:45:00,17.25,17.25,17.24,17.25,100400.0,15.3625,15.3625,15.3536,15.3625,100400.0
2009-08-06 12:50:00,17.25,17.26,17.23,17.24,115200.0,15.3625,15.3714,15.3447,15.3536,115200.0
2009-08-06 12:55:00,17.24,17.25,17.23,17.24,76800.0,15.3536,15.3625,15.3447,15.3536,76800.0
2009-08-06 13:00:00,17.24,17.24,17.21,17.23,82000.0,15.3536,15.3536,15.3268,15.3447,82000.0
2009-08-06 13:05:00,17.24,17.25,17.23,17.23,33600.0,15.3536,15.3625,15.3447,15.3447,33600.0
2009-08-06 13:10:00,17.24,17.24,17.2,17.23,251600.0,15.3536,15.3536,15.3179,15.3447,251600.0
2009-08-06 13:15:00,17.23,17.26,17.23,17.25,363600.0,15.3447,15.3714,15.3447,15.3625,363600.0
2009-08-06 13:20:00,17.25,17.25,17.23,17.24,46400.0,15.3625,15.3625,15.3447,15.3536,46400.0
2009-08-06 13:25:00,17.24,17.24,17.21,17.23,63600.0,15.3536,15.3536,15.3268,15.3447,63600.0
2009-08-06 13:30:00,17.23,17.23,17.2,17.21,139200.0,15.3447,15.3447,15.3179,15.3268,139200.0
2009-08-06 13:35:00,17.21,17.22,17.18,17.2,115600.0,15.3268,15.3357,15.3001,15.3179,115600.0
2009-08-06 13:40:00,17.21,17.21,17.18,17.19,52800.0,15.3268,15.3268,15.3001,15.309,52800.0
2009-08-06 13:45:00,17.19,17.19,17.18,17.18,108800.0,15.309,15.309,15.3001,15.3001,108800.0
2009-08-06 13:50:00,17.18,17.18,17.17,17.17,93600.0,15.3001,15.3001,15.2912,15.2912,93600.0
2009-08-06 13:55:00,17.17,17.19,17.17,17.19,107600.0,15.2912,15.309,15.2912,15.309,107600.0
2009-08-06 14:00:00,17.19,17.2,17.18,17.19,220800.0,15.309,15.3179,15.3001,15.309,220800.0
2009-08-06 14:05:00,17.18,17.19,17.16,17.18,197600.0,15.3001,15.309,15.2823,15.3001,197600.0
2009-08-06 14:10:00,17.18,17.23,17.17,17.23,134000.0,15.3001,15.3447,15.2912,15.3447,134000.0
2009-08-06 14:15:00,17.22,17.22,17.17,17.21,97200.0,15.3357,15.3357,15.2912,15.3268,97200.0
2009-08-06 14:20:00,17.21,17.21,17.18,17.21,79200.0,15.3268,15.3268,15.3001,15.3268,79200.0
2009-08-06 14:25:00,17.21,17.22,17.19,17.2,73600.0,15.3268,15.3357,15.309,15.3179,73600.0
2009-08-06 14:30:00,17.2,17.21,17.18,17.18,128400.0,15.3179,15.3268,15.3001,15.3001,128400.0
2009-08-06 14:35:00,17.18,17.19,17.14,17.15,156000.0,15.3001,15.309,15.2645,15.2734,156000.0
2009-08-06 14:40:00,17.15,17.15,17.12,17.14,205200.0,15.2734,15.2734,15.2467,15.2645,205200.0
2009-08-06 14:45:00,17.14,17.14,17.12,17.14,73600.0,15.2645,15.2645,15.2467,15.2645,73600.0
2009-08-06 14:50:00,17.14,17.14,17.1,17.1,394000.0,15.2645,15.2645,15.2289,15.2289,394000.0
2009-08-06 14:55:00,17.1,17.18,17.1,17.13,274800.0,15.2289,15.3001,15.2289,15.2556,274800.0
2009-08-06 15:00:00,17.13,17.14,17.12,17.13,294400.0,15.2556,15.2645,15.2467,15.2556,294400.0
2009-08-06 15:05:00,17.14,17.18,17.13,17.16,122400.0,15.2645,15.3001,15.2556,15.2823,122400.0
2009-08-06 15:10:00,17.16,17.16,17.15,17.16,87200.0,15.2823,15.2823,15.2734,15.2823,87200.0
2009-08-06 15:15:00,17.16,17.2,17.15,17.18,316800.0,15.2823,15.3179,15.2734,15.3001,316800.0
2009-08-06 15:20:00,17.19,17.21,17.18,17.2,117600.0,15.309,15.3268,15.3001,15.3179,117600.0
2009-08-06 15:25:00,17.2,17.21,17.18,17.19,157200.0,15.3179,15.3268,15.3001,15.309,157200.0
2009-08-06 15:30:00,17.19,17.22,17.17,17.21,186400.0,15.309,15.3357,15.2912,15.3268,186400.0
2009-08-06 15:35:00,17.21,17.23,17.19,17.22,188800.0,15.3268,15.3447,15.309,15.3357,188800.0
2009-08-06 15:40:00,17.22,17.24,17.2,17.22,191200.0,15.3357,15.3536,15.3179,15.3357,191200.0
2009-08-06 15:45:00,17.21,17.25,17.2,17.23,313600.0,15.3268,15.3625,15.3179,15.3447,313600.0
2009-08-06 15:50:00,17.24,17.24,17.19,17.21,496000.0,15.3536,15.3536,15.309,15.3268,496000.0
2009-08-06 15:55:00,17.21,17.22,17.14,17.17,816000.0,15.3268,15.3357,15.2645,15.2912,816000.0
2009-08-07 09:30:00,17.31,17.39,17.31,17.34,691600.0,15.4159,15.4871,15.4159,15.4426,691600.0
2009-08-07 09:35:00,17.34,17.35,17.18,17.26,541600.0,15.4426,15.4515,15.3001,15.3714,541600.0
2009-08-07 09:40:00,17.28,17.34,17.23,17.28,472000.0,15.3892,15.4426,15.3447,15.3892,472000.0
2009-08-07 09:45:00,17.27,17.31,17.25,17.31,207600.0,15.3803,15.4159,15.3625,15.4159,207600.0
2009-08-07 09:50:00,17.3,17.31,17.27,17.3,216800.0,15.407,15.4159,15.3803,15.407,216800.0
2009-08-07 09:55:00,17.3,17.36,17.3,17.32,308000.0,15.407,15.4604,15.407,15.4248,308000.0
2009-08-07 10:00:00,17.32,17.33,17.27,17.28,321200.0,15.4248,15.4337,15.3803,15.3892,321200.0
2009-08-07 10:05:00,17.29,17.31,17.28,17.31,160400.0,15.3981,15.4159,15.3892,15.4159,160400.0
2009-08-07 10:10:00,17.31,17.31,17.27,17.28,233600.0,15.4159,15.4159,15.3803,15.3892,233600.0
2009-08-07 10:15:00,17.28,17.31,17.28,17.3,142000.0,15.3892,15.4159,15.3892,15.407,142000.0
2009-08-07 10:20:00,17.3,17.31,17.28,17.3,201600.0,15.407,15.4159,15.3892,15.407,201600.0
2009-08-07 10:25:00,17.3,17.3,17.3,17.3,208000.0,15.407,15.407,15.407,15.407,208000.0
2009-08-07 10:30:00,17.3,17.32,17.29,17.3,328000.0,15.407,15.4248,15.3981,15.407,328000.0
2009-08-07 10:35:00,17.3,17.32,17.3,17.3,193600.0,15.407,15.4248,15.407,15.407,193600.0
2009-08-07 10:40:00,17.3,17.32,17.3,17.32,192800.0,15.407,15.4248,15.407,15.4248,192800.0
2009-08-07 10:45:00,17.32,17.33,17.31,17.32,195600.0,15.4248,15.4337,15.4159,15.4248,195600.0
2009-08-07 10:50:00,17.32,17.32,17.3,17.32,101600.0,15.4248,15.4248,15.407,15.4248,101600.0
2009-08-07 10:55:00,17.31,17.33,17.26,17.26,229600.0,15.4159,15.4337,15.3714,15.3714,229600.0
2009-08-07 11:00:00,17.26,17.33,17.26,17.32,239200.0,15.3714,15.4337,15.3714,15.4248,239200.0
2009-08-07 11:05:00,17.32,17.32,17.3,17.31,265600.0,15.4248,15.4248,15.407,15.4159,265600.0
2009-08-07 11:10:00,17.31,17.35,17.31,17.32,150400.0,15.4159,15.4515,15.4159,15.4248,150400.0
2009-08-07 11:15:00,17.32,17.34,17.31,17.33,113200.0,15.4248,15.4426,15.4159,15.4337,113200.0
2009-08-07 11:20:00,17.33,17.37,17.32,17.36,217600.0,15.4337,15.4693,15.4248,15.4604,217600.0
2009-08-07 11:25:00,17.35,17.39,17.34,17.38,375600.0,15.4515,15.4871,15.4426,15.4782,375600.0
2009-08-07 11:30:00,17.39,17.39,17.35,17.36,152800.0,15.4871,15.4871,15.4515,15.4604,152800.0
2009-08-07 11:35:00,17.36,17.38,17.35,17.35,105200.0,15.4604,15.4782,15.4515,15.4515,105200.0
2009-08-07 11:40:00,17.36,17.36,17.33,17.36,142000.0,15.4604,15.4604,15.4337,15.4604,142000.0
2009-08-07 11:45:00,17.36,17.38,17.35,17.35,142400.0,15.4604,15.4782,15.4515,15.4515,142400.0
2009-08-07 11:50:00,17.35,17.36,17.33,17.34,96800.0,15.4515,15.4604,15.4337,15.4426,96800.0
2009-08-07 11:55:00,17.33,17.34,17.31,17.31,97200.0,15.4337,15.4426,15.4159,15.4159,97200.0
2009-08-07 12:00:00,17.32,17.35,17.31,17.34,71600.0,15.4248,15.4515,15.4159,15.4426,71600.0
2009-08-07 12:05:00,17.34,17.35,17.33,17.34,109600.0,15.4426,15.4515,15.4337,15.4426,109600.0
2009-08-07 12:10:00,17.35,17.35,17.33,17.34,76800.0,15.4515,15.4515,15.4337,15.4426,76800.0
2009-08-07 12:15:00,17.33,17.33,17.31,17.32,84000.0,15.4337,15.4337,15.4159,15.4248,84000.0
2009-08-07 12:20:00,17.32,17.32,17.31,17.31,85600.0,15.4248,15.4248,15.4159,15.4159,85600.0
2009-08-07 12:25:00,17.31,17.33,17.3,17.31,111200.0,15.4159,15.4337,15.407,15.4159,111200.0
2009-08-07 12:30:00,17.31,17.33,17.31,17.32,87200.0,15.4159,15.4337,15.4159,15.4248,87200.0
2009-08-07 12:35:00,17.33,17.33,17.31,17.32,124800.0,15.4337,15.4337,15.4159,15.4248,124800.0
2009-08-07 12:40:00,17.31,17.32,17.31,17.31,108800.0,15.4159,15.4248,15.4159,15.4159,108800.0
2009-08-07 12:45:00,17.32,17.32,17.31,17.32,118800.0,15.4248,15.4248,15.4159,15.4248,118800.0
2009-08-07 12:50:00,17.32,17.34,17.32,17.33,99200.0,15.4248,15.4426,15.4248,15.4337,99200.0
2009-08-07 12:55:00,17.32,17.32,17.3,17.3,98800.0,15.4248,15.4248,15.407,15.407,98800.0
2009-08-07 13:00:00,17.3,17.34,17.3,17.33,178000.0,15.407,15.4426,15.407,15.4337,178000.0
2009-08-07 13:05:00,17.33,17.34,17.31,17.33,57200.0,15.4337,15.4426,15.4159,15.4337,57200.0
2009-08-07 13:10:00,17.33,17.35,17.32,17.33,140000.0,15.4337,15.4515,15.4248,15.4337,140000.0
2009-08-07 13:15:00,17.33,17.34,17.32,17.33,74000.0,15.4337,15.4426,15.4248,15.4337,74000.0
2009-08-07 13:20:00,17.33,17.34,17.32,17.33,96800.0,15.4337,15.4426,15.4248,15.4337,96800.0
2009-08-07 13:25:00,17.33,17.35,17.32,17.35,162000.0,15.4337,15.4515,15.4248,15.4515,162000.0
2009-08-07 13:30:00,17.35,17.35,17.34,17.34,114800.0,15.4515,15.4515,15.4426,15.4426,114800.0
2009-08-07 13:35:00,17.35,17.38,17.34,17.38,212800.0,15.4515,15.4782,15.4426,15.4782,212800.0
2009-08-07 13:40:00,17.38,17.4,17.38,17.4,170800.0,15.4782,15.4961,15.4782,15.4961,170800.0
2009-08-07 13:45:00,17.4,17.41,17.39,17.4,162800.0,15.4961,15.505,15.4871,15.4961,162800.0
2009-08-07 13:50:00,17.4,17.4,17.36,17.36,215200.0,15.4961,15.4961,15.4604,15.4604,215200.0
2009-08-07 13:55:00,17.36,17.36,17.33,17.35,86400.0,15.4604,15.4604,15.4337,15.4515,86400.0
2009-08-07 14:00:00,17.35,17.35,17.33,17.35,79600.0,15.4515,15.4515,15.4337,15.4515,79600.0
2009-08-07 14:05:00,17.34,17.35,17.31,17.31,99200.0,15.4426,15.4515,15.4159,15.4159,99200.0
2009-08-07 14:10:00,17.31,17.33,17.31,17.32,95600.0,15.4159,15.4337,15.4159,15.4248,95600.0
2009-08-07 14:15:00,17.32,17.35,17.31,17.31,86000.0,15.4248,15.4515,15.4159,15.4159,86000.0
2009-08-07 14:20:00,17.31,17.38,17.31,17.33,158800.0,15.4159,15.4782,15.4159,15.4337,158800.0
2009-08-07 14:25:00,17.33,17.37,17.32,17.37,120800.0,15.4337,15.4693,15.4248,15.4693,120800.0
2009-08-07 14:30:00,17.37,17.37,17.33,17.34,92800.0,15.4693,15.4693,15.4337,15.4426,92800.0
2009-08-07 14:35:00,17.34,17.35,17.3,17.31,125600.0,15.4426,15.4515,15.407,15.4159,125600.0
2009-08-07 14:40:00,17.31,17.34,17.28,17.3,166000.0,15.4159,15.4426,15.3892,15.407,166000.0
2009-08-07 14:45:00,17.31,17.32,17.29,17.3,170000.0,15.4159,15.4248,15.3981,15.407,170000.0
2009-08-07 14:50:00,17.3,17.32,17.29,17.3,111200.0,15.407,15.4248,15.3981,15.407,111200.0
2009-08-07 14:55:00,17.3,17.3,17.27,17.29,108000.0,15.407,15.407,15.3803,15.3981,108000.0
2009-08-07 15:00:00,17.28,17.3,17.25,17.26,229600.0,15.3892,15.407,15.3625,15.3714,229600.0
2009-08-07 15:05:00,17.26,17.27,17.23,17.24,206000.0,15.3714,15.3803,15.3447,15.3536,206000.0
2009-08-07 15:10:00,17.24,17.29,17.23,17.25,153600.0,15.3536,15.3981,15.3447,15.3625,153600.0
2009-08-07 15:15:00,17.25,17.25,17.23,17.24,119200.0,15.3625,15.3625,15.3447,15.3536,119200.0
2009-08-07 15:20:00,17.24,17.24,17.2,17.23,242800.0,15.3536,15.3536,15.3179,15.3447,242800.0
2009-08-07 15:25:00,17.23,17.24,17.2,17.23,162800.0,15.3447,15.3536,15.3179,15.3447,162800.0
2009-08-07 15:30:00,17.23,17.25,17.22,17.25,225200.0,15.3447,15.3625,15.3357,15.3625,225200.0
2009-08-07 15:35:00,17.25,17.25,17.21,17.23,146800.0,15.3625,15.3625,15.3268,15.3447,146800.0
2009-08-07 15:40:00,17.23,17.28,17.21,17.25,176000.0,15.3447,15.3892,15.3268,15.3625,176000.0
2009-08-07 15:45:00,17.25,17.27,17.23,17.24,238400.0,15.3625,15.3803,15.3447,15.3536,238400.0
2009-08-07 15:50:00,17.25,17.27,17.22,17.25,351200.0,15.3625,15.3803,15.3357,15.3625,351200.0
2009-08-07 15:55:00,17.25,17.3,17.24,17.28,789200.0,15.3625,15.407,15.3536,15.3892,789200.0
2009-08-10 09:30:00,17.26,17.26,17.15,17.17,307600.0,15.3714,15.3714,15.2734,15.2912,307600.0
2009-08-10 09:35:00,17.17,17.25,17.17,17.2,264000.0,15.2912,15.3625,15.2912,15.3179,264000.0
2009-08-10 09:40:00,17.2,17.29,17.2,17.25,202800.0,15.3179,15.3981,15.3179,15.3625,202800.0
2009-08-10 09:45:00,17.26,17.31,17.25,17.29,174800.0,15.3714,15.4159,15.3625,15.3981,174800.0
2009-08-10 09:50:00,17.29,17.31,17.23,17.24,164400.0,15.3981,15.4159,15.3447,15.3536,164400.0
2009-08-10 09:55:00,17.25,17.3,17.25,17.29,74400.0,15.3625,15.407,15.3625,15.3981,74400.0
2009-08-10 10:00:00,17.28,17.3,17.27,17.29,115600.0,15.3892,15.407,15.3803,15.3981,115600.0
2009-08-10 10:05:00,17.27,17.3,17.27,17.28,40400.0,15.3803,15.407,15.3803,15.3892,40400.0
2009-08-10 10:10:00,17.3,17.31,17.29,17.29,128000.0,15.407,15.4159,15.3981,15.3981,128000.0
2009-08-10 10:15:00,17.29,17.29,17.27,17.28,122000.0,15.3981,15.3981,15.3803,15.3892,122000.0
2009-08-10 10:20:00,17.27,17.28,17.2,17.21,206400.0,15.3803,15.3892,15.3179,15.3268,206400.0
2009-08-10 10:25:00,17.21,17.24,17.21,17.23,96000.0,15.3268,15.3536,15.3268,15.3447,96000.0
2009-08-10 10:30:00,17.24,17.26,17.24,17.26,84400.0,15.3536,15.3714,15.3536,15.3714,84400.0
2009-08-10 10:35:00,17.26,17.26,17.21,17.23,184400.0,15.3714,15.3714,15.3268,15.3447,184400.0
2009-08-10 10:40:00,17.23,17.27,17.23,17.27,78400.0,15.3447,15.3803,15.3447,15.3803,78400.0
2009-08-10 10:45:00,17.27,17.27,17.24,17.27,89200.0,15.3803,15.3803,15.3536,15.3803,89200.0
2009-08-10 10:50:00,17.27,17.31,17.27,17.28,100800.0,15.3803,15.4159,15.3803,15.3892,100800.0
2009-08-10 10:55:00,17.29,17.3,17.28,17.29,91600.0,15.3981,15.407,15.3892,15.3981,91600.0
2009-08-10 11:00:00,17.29,17.34,17.29,17.34,210400.0,15.3981,15.4426,15.3981,15.4426,210400.0
2009-08-10 11:05:00,17.34,17.34,17.32,17.32,168800.0,15.4426,15.4426,15.4248,15.4248,168800.0
2009-08-10 11:10:00,17.32,17.34,17.31,17.33,86000.0,15.4248,15.4426,15.4159,15.4337,86000.0
2009-08-10 11:15:00,17.33,17.34,17.29,17.32,87600.0,15.4337,15.4426,15.3981,15.4248,87600.0
2009-08-10 11:20:00,17.32,17.34,17.32,17.34,76800.0,15.4248,15.4426,15.4248,15.4426,76800.0
2009-08-10 11:25:00,17.34,17.37,17.34,17.36,151200.0,15.4426,15.4693,15.4426,15.4604,151200.0
2009-08-10 11:30:00,17.36,17.36,17.34,17.34,55600.0,15.4604,15.4604,15.4426,15.4426,55600.0
2009-08-10 11:35:00,17.34,17.35,17.33,17.34,56400.0,15.4426,15.4515,15.4337,15.4426,56400.0
2009-08-10 11:40:00,17.34,17.35,17.33,17.34,49200.0,15.4426,15.4515,15.4337,15.4426,49200.0
2009-08-10 11:45:00,17.34,17.34,17.3,17.3,71600.0,15.4426,15.4426,15.407,15.407,71600.0
2009-08-10 11:50:00,17.31,17.32,17.3,17.31,25600.0,15.4159,15.4248,15.407,15.4159,25600.0
2009-08-10 11:55:00,17.32,17.33,17.3,17.32,55600.0,15.4248,15.4337,15.407,15.4248,55600.0
2009-08-10 12:00:00,17.32,17.33,17.3,17.33,83600.0,15.4248,15.4337,15.407,15.4337,83600.0
2009-08-10 12:05:00,17.33,17.34,17.29,17.3,77200.0,15.4337,15.4426,15.3981,15.407,77200.0
2009-08-10 12:10:00,17.29,17.33,17.28,17.33,55200.0,15.3981,15.4337,15.3892,15.4337,55200.0
2009-08-10 12:15:00,17.32,17.32,17.31,17.32,48400.0,15.4248,15.4248,15.4159,15.4248,48400.0
2009-08-10 12:20:00,17.32,17.32,17.29,17.29,106000.0,15.4248,15.4248,15.3981,15.3981,106000.0
2009-08-10 12:25:00,17.29,17.29,17.28,17.29,61600.0,15.3981,15.3981,15.3892,15.3981,61600.0
2009-08-10 12:30:00,17.29,17.29,17.26,17.26,71600.0,15.3981,15.3981,15.3714,15.3714,71600.0
2009-08-10 12:35:00,17.26,17.28,17.23,17.27,100800.0,15.3714,15.3892,15.3447,15.3803,100800.0
2009-08-10 12:40:00,17.27,17.29,17.27,17.27,71600.0,15.3803,15.3981,15.3803,15.3803,71600.0
2009-08-10 12:45:00,17.27,17.29,17.26,17.29,61200.0,15.3803,15.3981,15.3714,15.3981,61200.0
2009-08-10 12:50:00,17.28,17.29,17.27,17.27,88800.0,15.3892,15.3981,15.3803,15.3803,88800.0
2009-08-10 12:55:00,17.27,17.29,17.27,17.28,33600.0,15.3803,15.3981,15.3803,15.3892,33600.0
2009-08-10 13:00:00,17.28,17.29,17.27,17.28,86800.0,15.3892,15.3981,15.3803,15.3892,86800.0
2009-08-10 13:05:00,17.27,17.29,17.25,17.25,117600.0,15.3803,15.3981,15.3625,15.3625,117600.0
2009-08-10 13:10:00,17.25,17.28,17.24,17.25,109600.0,15.3625,15.3892,15.3536,15.3625,109600.0
2009-08-10 13:15:00,17.25,17.28,17.25,17.27,92400.0,15.3625,15.3892,15.3625,15.3803,92400.0
2009-08-10 13:20:00,17.27,17.29,17.26,17.27,81200.0,15.3803,15.3981,15.3714,15.3803,81200.0
2009-08-10 13:25:00,17.27,17.27,17.23,17.26,155600.0,15.3803,15.3803,15.3447,15.3714,155600.0
2009-08-10 13:30:00,17.26,17.28,17.25,17.27,90000.0,15.3714,15.3892,15.3625,15.3803,90000.0
2009-08-10 13:35:00,17.27,17.27,17.25,17.26,31200.0,15.3803,15.3803,15.3625,15.3714,31200.0
2009-08-10 13:40:00,17.26,17.28,17.25,17.27,55200.0,15.3714,15.3892,15.3625,15.3803,55200.0
2009-08-10 13:45:00,17.28,17.3,17.27,17.3,76000.0,15.3892,15.407,15.3803,15.407,76000.0
2009-08-10 13:50:00,17.3,17.31,17.29,17.31,132800.0,15.407,15.4159,15.3981,15.4159,132800.0
2009-08-10 13:55:00,17.31,17.31,17.29,17.29,52400.0,15.4159,15.4159,15.3981,15.3981,52400.0
2009-08-10 14:00:00,17.29,17.3,17.26,17.26,103200.0,15.3981,15.407,15.3714,15.3714,103200.0
2009-08-10 14:05:00,17.27,17.28,17.25,17.27,183200.0,15.3803,15.3892,15.3625,15.3803,183200.0
2009-08-10 14:10:00,17.27,17.27,17.23,17.24,112000.0,15.3803,15.3803,15.3447,15.3536,112000.0
2009-08-10 14:15:00,17.24,17.25,17.23,17.24,142400.0,15.3536,15.3625,15.3447,15.3536,142400.0
2009-08-10 14:20:00,17.24,17.24,17.21,17.23,143200.0,15.3536,15.3536,15.3268,15.3447,143200.0
2009-08-10 14:25:00,17.23,17.24,17.23,17.23,28800.0,15.3447,15.3536,15.3447,15.3447,28800.0
2009-08-10 14:30:00,17.24,17.28,17.21,17.27,231600.0,15.3536,15.3892,15.3268,15.3803,231600.0
2009-08-10 14:35:00,17.27,17.28,17.25,17.26,118400.0,15.3803,15.3892,15.3625,15.3714,118400.0
2009-08-10 14:40:00,17.27,17.28,17.25,17.26,74000.0,15.3803,15.3892,15.3625,15.3714,74000.0
2009-08-10 14:45:00,17.25,17.27,17.23,17.25,75600.0,15.3625,15.3803,15.3447,15.3625,75600.0
2009-08-10 14:50:00,17.24,17.25,17.2,17.21,100000.0,15.3536,15.3625,15.3179,15.3268,100000.0
2009-08-10 14:55:00,17.21,17.24,17.21,17.24,114000.0,15.3268,15.3536,15.3268,15.3536,114000.0
2009-08-10 15:00:00,17.24,17.26,17.24,17.25,130000.0,15.3536,15.3714,15.3536,15.3625,130000.0
2009-08-10 15:05:00,17.25,17.26,17.23,17.24,150800.0,15.3625,15.3714,15.3447,15.3536,150800.0
2009-08-10 15:10:00,17.24,17.25,17.22,17.22,99200.0,15.3536,15.3625,15.3357,15.3357,99200.0
2009-08-10 15:15:00,17.22,17.25,17.22,17.25,62400.0,15.3357,15.3625,15.3357,15.3625,62400.0
2009-08-10 15:20:00,17.25,17.26,17.24,17.26,96400.0,15.3625,15.3714,15.3536,15.3714,96400.0
2009-08-10 15:25:00,17.26,17.27,17.24,17.25,61200.0,15.3714,15.3803,15.3536,15.3625,61200.0
2009-08-10 15:30:00,17.25,17.26,17.22,17.25,61600.0,15.3625,15.3714,15.3357,15.3625,61600.0
2009-08-10 15:35:00,17.25,17.26,17.24,17.25,109200.0,15.3625,15.3714,15.3536,15.3625,109200.0
2009-08-10 15:40:00,17.26,17.26,17.24,17.25,170800.0,15.3714,15.3714,15.3536,15.3625,170800.0
2009-08-10 15:45:00,17.25,17.27,17.24,17.26,160800.0,15.3625,15.3803,15.3536,15.3714,160800.0
2009-08-10 15:50:00,17.26,17.26,17.21,17.23,310400.0,15.3714,15.3714,15.3268,15.3447,310400.0
2009-08-10 15:55:00,17.23,17.24,17.2,17.24,619200.0,15.3447,15.3536,15.3179,15.3536,619200.0
2009-08-11 09:30:00,17.14,17.23,17.13,17.18,254400.0,15.2645,15.3447,15.2556,15.3001,254400.0
2009-08-11 09:35:00,17.19,17.25,17.18,17.25,187600.0,15.309,15.3625,15.3001,15.3625,187600.0
2009-08-11 09:40:00,17.24,17.25,17.2,17.21,175200.0,15.3536,15.3625,15.3179,15.3268,175200.0
2009-08-11 09:45:00,17.21,17.24,17.2,17.22,165200.0,15.3268,15.3536,15.3179,15.3357,165200.0
2009-08-11 09:50:00,17.21,17.25,17.2,17.25,155200.0,15.3268,15.3625,15.3179,15.3625,155200.0
2009-08-11 09:55:00,17.24,17.29,17.23,17.23,183600.0,15.3536,15.3981,15.3447,15.3447,183600.0
2009-08-11 10:00:00,17.23,17.27,17.23,17.27,87200.0,15.3447,15.3803,15.3447,15.3803,87200.0
2009-08-11 10:05:00,17.27,17.3,17.25,17.28,176400.0,15.3803,15.407,15.3625,15.3892,176400.0
2009-08-11 10:10:00,17.29,17.3,17.28,17.3,123200.0,15.3981,15.407,15.3892,15.407,123200.0
2009-08-11 10:15:00,17.3,17.3,17.25,17.29,219200.0,15.407,15.407,15.3625,15.3981,219200.0
2009-08-11 10:20:00,17.29,17.29,17.25,17.29,355200.0,15.3981,15.3981,15.3625,15.3981,355200.0
2009-08-11 10:25:00,17.28,17.29,17.25,17.26,336800.0,15.3892,15.3981,15.3625,15.3714,336800.0
2009-08-11 10:30:00,17.27,17.28,17.23,17.24,174000.0,15.3803,15.3892,15.3447,15.3536,174000.0
2009-08-11 10:35:00,17.24,17.28,17.24,17.28,85600.0,15.3536,15.3892,15.3536,15.3892,85600.0
2009-08-11 10:40:00,17.27,17.29,17.26,17.27,67200.0,15.3803,15.3981,15.3714,15.3803,67200.0
2009-08-11 10:45:00,17.27,17.27,17.24,17.25,95200.0,15.3803,15.3803,15.3536,15.3625,95200.0
2009-08-11 10:50:00,17.25,17.27,17.24,17.25,118400.0,15.3625,15.3803,15.3536,15.3625,118400.0
2009-08-11 10:55:00,17.25,17.27,17.25,17.25,168400.0,15.3625,15.3803,15.3625,15.3625,168400.0
2009-08-11 11:00:00,17.26,17.26,17.22,17.22,190800.0,15.3714,15.3714,15.3357,15.3357,190800.0
2009-08-11 11:05:00,17.22,17.25,17.21,17.24,162800.0,15.3357,15.3625,15.3268,15.3536,162800.0
2009-08-11 11:10:00,17.24,17.27,17.23,17.24,117600.0,15.3536,15.3803,15.3447,15.3536,117600.0
2009-08-11 11:15:00,17.23,17.26,17.23,17.23,218400.0,15.3447,15.3714,15.3447,15.3447,218400.0
2009-08-11 11:20:00,17.23,17.24,17.16,17.17,404800.0,15.3447,15.3536,15.2823,15.2912,404800.0
2009-08-11 11:25:00,17.16,17.22,17.16,17.21,76800.0,15.2823,15.3357,15.2823,15.3268,76800.0
2009-08-11 11:30:00,17.21,17.23,17.2,17.22,119600.0,15.3268,15.3447,15.3179,15.3357,119600.0
2009-08-11 11:35:00,17.22,17.25,17.2,17.2,171600.0,15.3357,15.3625,15.3179,15.3179,171600.0
2009-08-11 11:40:00,17.2,17.22,17.17,17.21,151600.0,15.3179,15.3357,15.2912,15.3268,151600.0
2009-08-11 11:45:00,17.21,17.24,17.2,17.22,90000.0,15.3268,15.3536,15.3179,15.3357,90000.0
2009-08-11 11:50:00,17.22,17.22,17.18,17.21,105200.0,15.3357,15.3357,15.3001,15.3268,105200.0
2009-08-11 11:55:00,17.22,17.25,17.22,17.24,72400.0,15.3357,15.3625,15.3357,15.3536,72400.0
2009-08-11 12:00:00,17.23,17.24,17.21,17.21,147600.0,15.3447,15.3536,15.3268,15.3268,147600.0
2009-08-11 12:05:00,17.22,17.24,17.22,17.23,67200.0,15.3357,15.3536,15.3357,15.3447,67200.0
2009-08-11 12:10:00,17.23,17.24,17.23,17.23,44400.0,15.3447,15.3536,15.3447,15.3447,44400.0
2009-08-11 12:15:00,17.23,17.26,17.23,17.25,168000.0,15.3447,15.3714,15.3447,15.3625,168000.0
2009-08-11 12:20:00,17.25,17.26,17.25,17.25,116400.0,15.3625,15.3714,15.3625,15.3625,116400.0
2009-08-11 12:25:00,17.25,17.26,17.23,17.24,329600.0,15.3625,15.3714,15.3447,15.3536,329600.0
2009-08-11 12:30:00,17.24,17.25,17.24,17.24,39600.0,15.3536,15.3625,15.3536,15.3536,39600.0
2009-08-11 12:35:00,17.24,17.25,17.24,17.25,84000.0,15.3536,15.3625,15.3536,15.3625,84000.0
2009-08-11 12:40:00,17.25,17.25,17.24,17.25,83600.0,15.3625,15.3625,15.3536,15.3625,83600.0
2009-08-11 12:45:00,17.25,17.26,17.24,17.24,71600.0,15.3625,15.3714,15.3536,15.3536,71600.0
2009-08-11 12:50:00,17.23,17.25,17.23,17.23,107600.0,15.3447,15.3625,15.3447,15.3447,107600.0
2009-08-11 12:55:00,17.23,17.23,17.21,17.22,260000.0,15.3447,15.3447,15.3268,15.3357,260000.0
2009-08-11 13:00:00,17.22,17.24,17.21,17.21,60400.0,15.3357,15.3536,15.3268,15.3268,60400.0
2009-08-11 13:05:00,17.21,17.23,17.21,17.23,99600.0,15.3268,15.3447,15.3268,15.3447,99600.0
2009-08-11 13:10:00,17.23,17.24,17.21,17.22,186800.0,15.3447,15.3536,15.3268,15.3357,186800.0
2009-08-11 13:15:00,17.22,17.24,17.22,17.22,62800.0,15.3357,15.3536,15.3357,15.3357,62800.0
2009-08-11 13:20:00,17.23,17.23,17.2,17.2,98800.0,15.3447,15.3447,15.3179,15.3179,98800.0
2009-08-11 13:25:00,17.2,17.23,17.2,17.22,141600.0,15.3179,15.3447,15.3179,15.3357,141600.0
2009-08-11 13:30:00,17.22,17.24,17.22,17.23,82400.0,15.3357,15.3536,15.3357,15.3447,82400.0
2009-08-11 13:35:00,17.24,17.25,17.22,17.24,120400.0,15.3536,15.3625,15.3357,15.3536,120400.0
2009-08-11 13:40:00,17.24,17.24,17.23,17.24,63600.0,15.3536,15.3536,15.3447,15.3536,63600.0
2009-08-11 13:45:00,17.24,17.27,17.24,17.27,98400.0,15.3536,15.3803,15.3536,15.3803,98400.0
2009-08-11 13:50:00,17.27,17.27,17.26,17.27,106000.0,15.3803,15.3803,15.3714,15.3803,106000.0
2009-08-11 13:55:00,17.26,17.27,17.25,17.26,70000.0,15.3714,15.3803,15.3625,15.3714,70000.0
2009-08-11 14:00:00,17.27,17.27,17.26,17.27,80400.0,15.3803,15.3803,15.3714,15.3803,80400.0
2009-08-11 14:05:00,17.27,17.29,17.27,17.28,130800.0,15.3803,15.3981,15.3803,15.3892,130800.0
2009-08-11 14:10:00,17.28,17.3,17.28,17.29,140800.0,15.3892,15.407,15.3892,15.3981,140800.0
2009-08-11 14:15:00,17.29,17.3,17.28,17.28,106400.0,15.3981,15.407,15.3892,15.3892,106400.0
2009-08-11 14:20:00,17.29,17.31,17.28,17.31,147600.0,15.3981,15.4159,15.3892,15.4159,147600.0
2009-08-11 14:25:00,17.31,17.31,17.28,17.28,110800.0,15.4159,15.4159,15.3892,15.3892,110800.0
2009-08-11 14:30:00,17.29,17.29,17.27,17.29,56400.0,15.3981,15.3981,15.3803,15.3981,56400.0
2009-08-11 14:35:00,17.28,17.29,17.25,17.25,95600.0,15.3892,15.3981,15.3625,15.3625,95600.0
2009-08-11 14:40:00,17.25,17.27,17.25,17.25,66000.0,15.3625,15.3803,15.3625,15.3625,66000.0
2009-08-11 14:45:00,17.25,17.26,17.23,17.23,122800.0,15.3625,15.3714,15.3447,15.3447,122800.0
2009-08-11 14:50:00,17.23,17.26,17.23,17.25,93600.0,15.3447,15.3714,15.3447,15.3625,93600.0
2009-08-11 14:55:00,17.25,17.25,17.23,17.25,94800.0,15.3625,15.3625,15.3447,15.3625,94800.0
2009-08-11 15:00:00,17.25,17.27,17.24,17.27,129600.0,15.3625,15.3803,15.3536,15.3803,129600.0
2009-08-11 15:05:00,17.27,17.3,17.27,17.29,236400.0,15.3803,15.407,15.3803,15.3981,236400.0
2009-08-11 15:10:00,17.29,17.3,17.26,17.28,171200.0,15.3981,15.407,15.3714,15.3892,171200.0
2009-08-11 15:15:00,17.28,17.29,17.28,17.29,157200.0,15.3892,15.3981,15.3892,15.3981,157200.0
2009-08-11 15:20:00,17.29,17.3,17.29,17.3,174800.0,15.3981,15.407,15.3981,15.407,174800.0
2009-08-11 15:25:00,17.3,17.31,17.29,17.31,213200.0,15.407,15.4159,15.3981,15.4159,213200.0
2009-08-11 15:30:00,17.31,17.31,17.24,17.24,179200.0,15.4159,15.4159,15.3536,15.3536,179200.0
2009-08-11 15:35:00,17.25,17.26,17.24,17.25,233600.0,15.3625,15.3714,15.3536,15.3625,233600.0
2009-08-11 15:40:00,17.25,17.31,17.25,17.3,322800.0,15.3625,15.4159,15.3625,15.407,322800.0
2009-08-11 15:45:00,17.3,17.3,17.26,17.26,322800.0,15.407,15.407,15.3714,15.3714,322800.0
2009-08-11 15:50:00,17.26,17.28,17.21,17.21,508400.0,15.3714,15.3892,15.3268,15.3268,508400.0
2009-08-11 15:55:00,17.21,17.22,17.15,17.15,1122400.0,15.3268,15.3357,15.2734,15.2734,1122400.0
2009-08-12 09:30:00,17.07,17.18,16.97,17.18,481200.0,15.2255,15.3236,15.1363,15.3236,481200.0
2009-08-12 09:35:00,17.18,17.19,17.14,17.15,190000.0,15.3236,15.3325,15.2879,15.2968,190000.0
2009-08-12 09:40:00,17.15,17.18,17.1,17.15,192800.0,15.2968,15.3236,15.2522,15.2968,192800.0
2009-08-12 09:45:00,17.14,17.18,17.14,17.18,186000.0,15.2879,15.3236,15.2879,15.3236,186000.0
2009-08-12 09:50:00,17.18,17.25,17.17,17.24,385600.0,15.3236,15.386,15.3147,15.3771,385600.0
2009-08-12 09:55:00,17.23,17.24,17.2,17.21,199200.0,15.3682,15.3771,15.3414,15.3504,199200.0
2009-08-12 10:00:00,17.21,17.25,17.2,17.23,204400.0,15.3504,15.386,15.3414,15.3682,204400.0
2009-08-12 10:05:00,17.23,17.24,17.21,17.23,130400.0,15.3682,15.3771,15.3504,15.3682,130400.0
2009-08-12 10:10:00,17.23,17.24,17.21,17.24,186400.0,15.3682,15.3771,15.3504,15.3771,186400.0
2009-08-12 10:15:00,17.23,17.24,17.17,17.19,475600.0,15.3682,15.3771,15.3147,15.3325,475600.0
2009-08-12 10:20:00,17.19,17.24,17.19,17.24,284400.0,15.3325,15.3771,15.3325,15.3771,284400.0
2009-08-12 10:25:00,17.24,17.24,17.2,17.21,173200.0,15.3771,15.3771,15.3414,15.3504,173200.0
2009-08-12 10:30:00,17.2,17.23,17.19,17.2,154800.0,15.3414,15.3682,15.3325,15.3414,154800.0
2009-08-12 10:35:00,17.2,17.2,17.18,17.18,100000.0,15.3414,15.3414,15.3236,15.3236,100000.0
2009-08-12 10:40:00,17.18,17.22,17.18,17.18,154000.0,15.3236,15.3593,15.3236,15.3236,154000.0
2009-08-12 10:45:00,17.18,17.19,17.15,17.15,218000.0,15.3236,15.3325,15.2968,15.2968,218000.0
2009-08-12 10:50:00,17.15,17.21,17.14,17.17,286000.0,15.2968,15.3504,15.2879,15.3147,286000.0
2009-08-12 10:55:00,17.17,17.22,17.17,17.2,122000.0,15.3147,15.3593,15.3147,15.3414,122000.0
2009-08-12 11:00:00,17.21,17.22,17.19,17.22,151200.0,15.3504,15.3593,15.3325,15.3593,151200.0
2009-08-12 11:05:00,17.21,17.23,17.21,17.23,111600.0,15.3504,15.3682,15.3504,15.3682,111600.0
2009-08-12 11:10:00,17.22,17.23,17.19,17.2,130400.0,15.3593,15.3682,15.3325,15.3414,130400.0
2009-08-12 11:15:00,17.2,17.2,17.18,17.18,39600.0,15.3414,15.3414,15.3236,15.3236,39600.0
2009-08-12 11:20:00,17.19,17.19,17.18,17.19,74000.0,15.3325,15.3325,15.3236,15.3325,74000.0
2009-08-12 11:25:00,17.2,17.21,17.2,17.21,43600.0,15.3414,15.3504,15.3414,15.3504,43600.0
2009-08-12 11:30:00,17.21,17.21,17.21,17.21,102800.0,15.3504,15.3504,15.3504,15.3504,102800.0
2009-08-12 11:35:00,17.21,17.22,17.21,17.21,98400.0,15.3504,15.3593,15.3504,15.3504,98400.0
2009-08-12 11:40:00,17.21,17.22,17.21,17.21,92800.0,15.3504,15.3593,15.3504,15.3504,92800.0
2009-08-12 11:45:00,17.21,17.22,17.21,17.21,130000.0,15.3504,15.3593,15.3504,15.3504,130000.0
2009-08-12 11:50:00,17.21,17.22,17.21,17.21,338400.0,15.3504,15.3593,15.3504,15.3504,338400.0
2009-08-12 11:55:00,17.21,17.21,17.19,17.2,136800.0,15.3504,15.3504,15.3325,15.3414,136800.0
2009-08-12 12:00:00,17.21,17.21,17.19,17.2,49600.0,15.3504,15.3504,15.3325,15.3414,49600.0
2009-08-12 12:05:00,17.2,17.21,17.2,17.2,64000.0,15.3414,15.3504,15.3414,15.3414,64000.0
2009-08-12 12:10:00,17.2,17.2,17.19,17.2,56000.0,15.3414,15.3414,15.3325,15.3414,56000.0
2009-08-12 12:15:00,17.2,17.2,17.18,17.18,42800.0,15.3414,15.3414,15.3236,15.3236,42800.0
2009-08-12 12:20:00,17.18,17.2,17.16,17.19,67200.0,15.3236,15.3414,15.3058,15.3325,67200.0
2009-08-12 12:25:00,17.18,17.2,17.17,17.19,54400.0,15.3236,15.3414,15.3147,15.3325,54400.0
2009-08-12 12:30:00,17.2,17.21,17.18,17.21,44000.0,15.3414,15.3504,15.3236,15.3504,44000.0
2009-08-12 12:35:00,17.21,17.21,17.2,17.21,47600.0,15.3504,15.3504,15.3414,15.3504,47600.0
2009-08-12 12:40:00,17.21,17.21,17.19,17.21,48400.0,15.3504,15.3504,15.3325,15.3504,48400.0
2009-08-12 12:45:00,17.21,17.21,17.19,17.2,39600.0,15.3504,15.3504,15.3325,15.3414,39600.0
2009-08-12 12:50:00,17.2,17.2,17.17,17.18,66000.0,15.3414,15.3414,15.3147,15.3236,66000.0
2009-08-12 12:55:00,17.18,17.21,17.18,17.2,48400.0,15.3236,15.3504,15.3236,15.3414,48400.0
2009-08-12 13:00:00,17.19,17.21,17.19,17.19,33200.0,15.3325,15.3504,15.3325,15.3325,33200.0
2009-08-12 13:05:00,17.19,17.21,17.19,17.2,31600.0,15.3325,15.3504,15.3325,15.3414,31600.0
2009-08-12 13:10:00,17.21,17.21,17.2,17.21,44000.0,15.3504,15.3504,15.3414,15.3504,44000.0
2009-08-12 13:15:00,17.21,17.21,17.21,17.21,59200.0,15.3504,15.3504,15.3504,15.3504,59200.0
2009-08-12 13:20:00,17.21,17.21,17.19,17.2,54400.0,15.3504,15.3504,15.3325,15.3414,54400.0
2009-08-12 13:25:00,17.2,17.21,17.19,17.2,26800.0,15.3414,15.3504,15.3325,15.3414,26800.0
2009-08-12 13:30:00,17.2,17.2,17.19,17.2,31600.0,15.3414,15.3414,15.3325,15.3414,31600.0
2009-08-12 13:35:00,17.19,17.2,17.18,17.2,36800.0,15.3325,15.3414,15.3236,15.3414,36800.0
2009-08-12 13:40:00,17.19,17.2,17.17,17.18,40400.0,15.3325,15.3414,15.3147,15.3236,40400.0
2009-08-12 13:45:00,17.17,17.19,17.17,17.19,34400.0,15.3147,15.3325,15.3147,15.3325,34400.0
2009-08-12 13:50:00,17.19,17.21,17.19,17.21,39600.0,15.3325,15.3504,15.3325,15.3504,39600.0
2009-08-12 13:55:00,17.21,17.23,17.21,17.22,174400.0,15.3504,15.3682,15.3504,15.3593,174400.0
2009-08-12 14:00:00,17.22,17.24,17.22,17.23,100000.0,15.3593,15.3771,15.3593,15.3682,100000.0
2009-08-12 14:05:00,17.24,17.26,17.23,17.24,134000.0,15.3771,15.395,15.3682,15.3771,134000.0
2009-08-12 14:10:00,17.24,17.24,17.2,17.22,36400.0,15.3771,15.3771,15.3414,15.3593,36400.0
2009-08-12 14:15:00,17.24,17.24,17.2,17.23,178800.0,15.3771,15.3771,15.3414,15.3682,178800.0
2009-08-12 14:20:00,17.23,17.24,17.2,17.21,134400.0,15.3682,15.3771,15.3414,15.3504,134400.0
2009-08-12 14:25:00,17.21,17.24,17.13,17.13,229600.0,15.3504,15.3771,15.279,15.279,229600.0
2009-08-12 14:30:00,17.13,17.13,17.06,17.08,568000.0,15.279,15.279,15.2166,15.2344,568000.0
2009-08-12 14:35:00,17.07,17.08,17.0,17.02,457600.0,15.2255,15.2344,15.163,15.1809,457600.0
2009-08-12 14:40:00,17.02,17.05,16.99,17.01,479600.0,15.1809,15.2076,15.1541,15.172,479600.0
2009-08-12 14:45:00,17.0,17.03,17.0,17.01,273200.0,15.163,15.1898,15.163,15.172,273200.0
2009-08-12 14:50:00,17.01,17.06,17.0,17.06,252400.0,15.172,15.2166,15.163,15.2166,252400.0
2009-08-12 14:55:00,17.06,17.13,17.06,17.1,332800.0,15.2166,15.279,15.2166,15.2522,332800.0
2009-08-12 15:00:00,17.1,17.13,17.08,17.12,331600.0,15.2522,15.279,15.2344,15.2701,331600.0
2009-08-12 15:05:00,17.11,17.14,17.11,17.13,184800.0,15.2612,15.2879,15.2612,15.279,184800.0
2009-08-12 15:10:00,17.13,17.16,17.13,17.15,191200.0,15.279,15.3058,15.279,15.2968,191200.0
2009-08-12 15:15:00,17.14,17.15,17.12,17.14,138400.0,15.2879,15.2968,15.2701,15.2879,138400.0
2009-08-12 15:20:00,17.14,17.15,17.11,17.13,188400.0,15.2879,15.2968,15.2612,15.279,188400.0
2009-08-12 15:25:00,17.13,17.15,17.11,17.12,130400.0,15.279,15.2968,15.2612,15.2701,130400.0
2009-08-12 15:30:00,17.11,17.12,17.09,17.11,240400.0,15.2612,15.2701,15.2433,15.2612,240400.0
2009-08-12 15:35:00,17.1,17.12,17.09,17.09,222400.0,15.2522,15.2701,15.2433,15.2433,222400.0
2009-08-12 15:40:00,17.09,17.12,17.08,17.11,349600.0,15.2433,15.2701,15.2344,15.2612,349600.0
2009-08-12 15:45:00,17.12,17.13,17.1,17.11,255200.0,15.2701,15.279,15.2522,15.2612,255200.0
2009-08-12 15:50:00,17.13,17.13,17.08,17.09,612800.0,15.279,15.279,15.2344,15.2433,612800.0
2009-08-12 15:55:00,17.09,17.13,17.07,17.07,820400.0,15.2433,15.279,15.2255,15.2255,820400.0
2009-08-13 09:30:00,17.13,17.17,17.08,17.09,356800.0,15.279,15.3147,15.2344,15.2433,356800.0
2009-08-13 09:35:00,17.1,17.12,17.0,17.01,378400.0,15.2522,15.2701,15.163,15.172,378400.0
2009-08-13 09:40:00,17.01,17.07,16.99,17.04,239600.0,15.172,15.2255,15.1541,15.1987,239600.0
2009-08-13 09:45:00,17.04,17.07,17.02,17.05,152000.0,15.1987,15.2255,15.1809,15.2076,152000.0
2009-08-13 09:50:00,17.06,17.07,17.0,17.01,271200.0,15.2166,15.2255,15.163,15.172,271200.0
2009-08-13 09:55:00,17.01,17.03,17.0,17.02,155600.0,15.172,15.1898,15.163,15.1809,155600.0
2009-08-13 10:00:00,17.03,17.05,17.01,17.04,1065200.0,15.1898,15.2076,15.172,15.1987,1065200.0
2009-08-13 10:05:00,17.04,17.07,17.04,17.06,143600.0,15.1987,15.2255,15.1987,15.2166,143600.0
2009-08-13 10:10:00,17.07,17.1,17.06,17.08,218000.0,15.2255,15.2522,15.2166,15.2344,218000.0
2009-08-13 10:15:00,17.08,17.08,17.03,17.06,377600.0,15.2344,15.2344,15.1898,15.2166,377600.0
2009-08-13 10:20:00,17.06,17.09,17.04,17.09,89600.0,15.2166,15.2433,15.1987,15.2433,89600.0
2009-08-13 10:25:00,17.09,17.1,17.05,17.07,102400.0,15.2433,15.2522,15.2076,15.2255,102400.0
2009-08-13 10:30:00,17.08,17.1,17.08,17.09,72000.0,15.2344,15.2522,15.2344,15.2433,72000.0
2009-08-13 10:35:00,17.1,17.13,17.08,17.13,209600.0,15.2522,15.279,15.2344,15.279,209600.0
2009-08-13 10:40:00,17.13,17.15,17.12,17.13,107600.0,15.279,15.2968,15.2701,15.279,107600.0
2009-08-13 10:45:00,17.14,17.15,17.13,17.14,172400.0,15.2879,15.2968,15.279,15.2879,172400.0
2009-08-13 10:50:00,17.14,17.15,17.14,17.14,211200.0,15.2879,15.2968,15.2879,15.2879,211200.0
2009-08-13 10:55:00,17.14,17.22,17.07,17.22,532400.0,15.2879,15.3593,15.2255,15.3593,532400.0
2009-08-13 11:00:00,17.22,17.22,17.14,17.17,303600.0,15.3593,15.3593,15.2879,15.3147,303600.0
2009-08-13 11:05:00,17.17,17.2,17.16,17.18,176400.0,15.3147,15.3414,15.3058,15.3236,176400.0
2009-08-13 11:10:00,17.18,17.22,17.17,17.2,216400.0,15.3236,15.3593,15.3147,15.3414,216400.0
2009-08-13 11:15:00,17.2,17.21,17.17,17.2,114000.0,15.3414,15.3504,15.3147,15.3414,114000.0
2009-08-13 11:20:00,17.2,17.21,17.15,17.17,147600.0,15.3414,15.3504,15.2968,15.3147,147600.0
2009-08-13 11:25:00,17.18,17.18,17.14,17.15,97200.0,15.3236,15.3236,15.2879,15.2968,97200.0
2009-08-13 11:30:00,17.15,17.18,17.15,17.17,125200.0,15.2968,15.3236,15.2968,15.3147,125200.0
2009-08-13 11:35:00,17.17,17.18,17.16,17.18,73600.0,15.3147,15.3236,15.3058,15.3236,73600.0
2009-08-13 11:40:00,17.18,17.2,17.17,17.18,78000.0,15.3236,15.3414,15.3147,15.3236,78000.0
2009-08-13 11:45:00,17.18,17.19,17.17,17.18,61200.0,15.3236,15.3325,15.3147,15.3236,61200.0
2009-08-13 11:50:00,17.18,17.18,17.16,17.17,75200.0,15.3236,15.3236,15.3058,15.3147,75200.0
2009-08-13 11:55:00,17.17,17.17,17.15,17.16,108000.0,15.3147,15.3147,15.2968,15.3058,108000.0
2009-08-13 12:00:00,17.16,17.17,17.12,17.12,179600.0,15.3058,15.3147,15.2701,15.2701,179600.0
2009-08-13 12:05:00,17.12,17.13,17.09,17.11,113600.0,15.2701,15.279,15.2433,15.2612,113600.0
2009-08-13 12:10:00,17.11,17.13,17.1,17.12,200000.0,15.2612,15.279,15.2522,15.2701,200000.0
2009-08-13 12:15:00,17.13,17.17,17.12,17.17,111200.0,15.279,15.3147,15.2701,15.3147,111200.0
2009-08-13 12:20:00,17.17,17.18,17.16,17.17,328400.0,15.3147,15.3236,15.3058,15.3147,328400.0
2009-08-13 12:25:00,17.17,17.17,17.12,17.12,102400.0,15.3147,15.3147,15.2701,15.2701,102400.0
2009-08-13 12:30:00,17.12,17.12,17.07,17.08,202800.0,15.2701,15.2701,15.2255,15.2344,202800.0
2009-08-13 12:35:00,17.09,17.11,17.08,17.11,83200.0,15.2433,15.2612,15.2344,15.2612,83200.0
2009-08-13 12:40:00,17.1,17.1,17.09,17.1,110000.0,15.2522,15.2522,15.2433,15.2522,110000.0
2009-08-13 12:45:00,17.1,17.1,17.08,17.09,54800.0,15.2522,15.2522,15.2344,15.2433,54800.0
2009-08-13 12:50:00,17.09,17.11,17.09,17.11,270400.0,15.2433,15.2612,15.2433,15.2612,270400.0
2009-08-13 12:55:00,17.11,17.12,17.1,17.1,59600.0,15.2612,15.2701,15.2522,15.2522,59600.0
2009-08-13 13:00:00,17.09,17.13,17.09,17.13,88000.0,15.2433,15.279,15.2433,15.279,88000.0
2009-08-13 13:05:00,17.13,17.15,17.13,17.15,277200.0,15.279,15.2968,15.279,15.2968,277200.0
2009-08-13 13:10:00,17.15,17.16,17.13,17.14,114800.0,15.2968,15.3058,15.279,15.2879,114800.0
2009-08-13 13:15:00,17.14,17.14,17.12,17.14,78400.0,15.2879,15.2879,15.2701,15.2879,78400.0
2009-08-13 13:20:00,17.14,17.15,17.13,17.14,82800.0,15.2879,15.2968,15.279,15.2879,82800.0
2009-08-13 13:25:00,17.13,17.14,17.11,17.12,50400.0,15.279,15.2879,15.2612,15.2701,50400.0
2009-08-13 13:30:00,17.12,17.13,17.11,17.11,76400.0,15.2701,15.279,15.2612,15.2612,76400.0
2009-08-13 13:35:00,17.11,17.13,17.11,17.13,44400.0,15.2612,15.279,15.2612,15.279,44400.0
2009-08-13 13:40:00,17.13,17.13,17.12,17.13,47200.0,15.279,15.279,15.2701,15.279,47200.0
2009-08-13 13:45:00,17.13,17.13,17.11,17.11,33200.0,15.279,15.279,15.2612,15.2612,33200.0
2009-08-13 13:50:00,17.11,17.11,17.09,17.09,128800.0,15.2612,15.2612,15.2433,15.2433,128800.0
2009-08-13 13:55:00,17.1,17.1,17.07,17.09,112000.0,15.2522,15.2522,15.2255,15.2433,112000.0
2009-08-13 14:00:00,17.09,17.09,17.06,17.06,231200.0,15.2433,15.2433,15.2166,15.2166,231200.0
2009-08-13 14:05:00,17.06,17.08,17.05,17.08,93200.0,15.2166,15.2344,15.2076,15.2344,93200.0
2009-08-13 14:10:00,17.08,17.08,17.04,17.08,294400.0,15.2344,15.2344,15.1987,15.2344,294400.0
2009-08-13 14:15:00,17.07,17.08,17.04,17.04,161600.0,15.2255,15.2344,15.1987,15.1987,161600.0
2009-08-13 14:20:00,17.04,17.06,17.02,17.06,153600.0,15.1987,15.2166,15.1809,15.2166,153600.0
2009-08-13 14:25:00,17.06,17.11,17.06,17.1,126000.0,15.2166,15.2612,15.2166,15.2522,126000.0
2009-08-13 14:30:00,17.1,17.12,17.08,17.09,97600.0,15.2522,15.2701,15.2344,15.2433,97600.0
2009-08-13 14:35:00,17.1,17.11,17.09,17.1,79200.0,15.2522,15.2612,15.2433,15.2522,79200.0
2009-08-13 14:40:00,17.1,17.13,17.09,17.1,179200.0,15.2522,15.279,15.2433,15.2522,179200.0
2009-08-13 14:45:00,17.1,17.12,17.08,17.12,95200.0,15.2522,15.2701,15.2344,15.2701,95200.0
2009-08-13 14:50:00,17.12,17.13,17.11,17.13,129200.0,15.2701,15.279,15.2612,15.279,129200.0
2009-08-13 14:55:00,17.13,17.16,17.13,17.13,170800.0,15.279,15.3058,15.279,15.279,170800.0
2009-08-13 15:00:00,17.13,17.15,17.13,17.15,120800.0,15.279,15.2968,15.279,15.2968,120800.0
2009-08-13 15:05:00,17.15,17.15,17.13,17.14,82400.0,15.2968,15.2968,15.279,15.2879,82400.0
2009-08-13 15:10:00,17.14,17.16,17.14,17.14,189600.0,15.2879,15.3058,15.2879,15.2879,189600.0
2009-08-13 15:15:00,17.14,17.16,17.13,17.15,109600.0,15.2879,15.3058,15.279,15.2968,109600.0
2009-08-13 15:20:00,17.14,17.15,17.13,17.14,96400.0,15.2879,15.2968,15.279,15.2879,96400.0
2009-08-13 15:25:00,17.14,17.16,17.13,17.16,174400.0,15.2879,15.3058,15.279,15.3058,174400.0
2009-08-13 15:30:00,17.16,17.17,17.13,17.13,140400.0,15.3058,15.3147,15.279,15.279,140400.0
2009-08-13 15:35:00,17.13,17.15,17.1,17.1,154000.0,15.279,15.2968,15.2522,15.2522,154000.0
2009-08-13 15:40:00,17.1,17.12,17.09,17.09,250400.0,15.2522,15.2701,15.2433,15.2433,250400.0
2009-08-13 15:45:00,17.09,17.12,17.09,17.1,183600.0,15.2433,15.2701,15.2433,15.2522,183600.0
2009-08-13 15:50:00,17.11,17.15,17.09,17.14,235200.0,15.2612,15.2968,15.2433,15.2879,235200.0
2009-08-13 15:55:00,17.14,17.18,17.11,17.17,562800.0,15.2879,15.3236,15.2612,15.3147,562800.0
2009-08-14 09:30:00,17.08,17.17,17.08,17.16,169200.0,15.2344,15.3147,15.2344,15.3058,169200.0
2009-08-14 09:35:00,17.16,17.16,17.1,17.1,265200.0,15.3058,15.3058,15.2522,15.2522,265200.0
2009-08-14 09:40:00,17.1,17.14,17.1,17.12,238800.0,15.2522,15.2879,15.2522,15.2701,238800.0
2009-08-14 09:45:00,17.13,17.17,17.11,17.14,181200.0,15.279,15.3147,15.2612,15.2879,181200.0
2009-08-14 09:50:00,17.14,17.16,17.1,17.1,146400.0,15.2879,15.3058,15.2522,15.2522,146400.0
2009-08-14 09:55:00,17.1,17.11,17.03,17.04,242000.0,15.2522,15.2612,15.1898,15.1987,242000.0
2009-08-14 10:00:00,17.03,17.07,17.01,17.06,221200.0,15.1898,15.2255,15.172,15.2166,221200.0
2009-08-14 10:05:00,17.07,17.08,17.01,17.03,295600.0,15.2255,15.2344,15.172,15.1898,295600.0
2009-08-14 10:10:00,17.03,17.05,17.0,17.03,665200.0,15.1898,15.2076,15.163,15.1898,665200.0
2009-08-14 10:15:00,17.03,17.05,17.0,17.03,278000.0,15.1898,15.2076,15.163,15.1898,278000.0
2009-08-14 10:20:00,17.03,17.04,17.01,17.02,176000.0,15.1898,15.1987,15.172,15.1809,176000.0
2009-08-14 10:25:00,17.02,17.02,16.98,16.98,278000.0,15.1809,15.1809,15.1452,15.1452,278000.0
2009-08-14 10:30:00,16.99,17.02,16.98,17.0,224400.0,15.1541,15.1809,15.1452,15.163,224400.0
2009-08-14 10:35:00,17.01,17.03,17.0,17.01,127600.0,15.172,15.1898,15.163,15.172,127600.0
2009-08-14 10:40:00,17.02,17.03,16.99,17.0,100800.0,15.1809,15.1898,15.1541,15.163,100800.0
2009-08-14 10:45:00,17.0,17.0,16.96,16.96,182400.0,15.163,15.163,15.1274,15.1274,182400.0
2009-08-14 10:50:00,16.97,16.98,16.94,16.95,115200.0,15.1363,15.1452,15.1095,15.1184,115200.0
2009-08-14 10:55:00,16.95,16.96,16.9,16.96,161200.0,15.1184,15.1274,15.0739,15.1274,161200.0
2009-08-14 11:00:00,16.96,16.99,16.96,16.97,94000.0,15.1274,15.1541,15.1274,15.1363,94000.0
2009-08-14 11:05:00,16.97,17.02,16.95,17.01,133600.0,15.1363,15.1809,15.1184,15.172,133600.0
2009-08-14 11:10:00,17.01,17.03,17.0,17.03,88400.0,15.172,15.1898,15.163,15.1898,88400.0
2009-08-14 11:15:00,17.03,17.05,17.01,17.03,118000.0,15.1898,15.2076,15.172,15.1898,118000.0
2009-08-14 11:20:00,17.03,17.05,17.03,17.04,86000.0,15.1898,15.2076,15.1898,15.1987,86000.0
2009-08-14 11:25:00,17.04,17.06,17.02,17.03,132000.0,15.1987,15.2166,15.1809,15.1898,132000.0
2009-08-14 11:30:00,17.03,17.03,17.0,17.03,136800.0,15.1898,15.1898,15.163,15.1898,136800.0
2009-08-14 11:35:00,17.03,17.04,16.99,17.0,167200.0,15.1898,15.1987,15.1541,15.163,167200.0
2009-08-14 11:40:00,17.0,17.0,16.97,16.97,45600.0,15.163,15.163,15.1363,15.1363,45600.0
2009-08-14 11:45:00,16.97,16.97,16.94,16.96,64400.0,15.1363,15.1363,15.1095,15.1274,64400.0
2009-08-14 11:50:00,16.95,16.96,16.94,16.96,41600.0,15.1184,15.1274,15.1095,15.1274,41600.0
2009-08-14 11:55:00,16.96,17.0,16.96,17.0,64000.0,15.1274,15.163,15.1274,15.163,64000.0
2009-08-14 12:00:00,17.0,17.01,16.99,17.0,68800.0,15.163,15.172,15.1541,15.163,68800.0
2009-08-14 12:05:00,17.0,17.0,16.97,16.99,65200.0,15.163,15.163,15.1363,15.1541,65200.0
2009-08-14 12:10:00,16.99,17.0,16.99,17.0,68000.0,15.1541,15.163,15.1541,15.163,68000.0
2009-08-14 12:15:00,17.0,17.03,17.0,17.03,82800.0,15.163,15.1898,15.163,15.1898,82800.0
2009-08-14 12:20:00,17.03,17.03,16.98,16.98,31200.0,15.1898,15.1898,15.1452,15.1452,31200.0
2009-08-14 12:25:00,16.98,16.99,16.95,16.96,62400.0,15.1452,15.1541,15.1184,15.1274,62400.0
2009-08-14 12:30:00,16.96,16.96,16.94,16.94,58000.0,15.1274,15.1274,15.1095,15.1095,58000.0
2009-08-14 12:35:00,16.94,17.01,16.94,17.0,101600.0,15.1095,15.172,15.1095,15.163,101600.0
2009-08-14 12:40:00,17.0,17.0,16.96,16.96,73200.0,15.163,15.163,15.1274,15.1274,73200.0
2009-08-14 12:45:00,16.96,16.98,16.95,16.98,62400.0,15.1274,15.1452,15.1184,15.1452,62400.0
2009-08-14 12:50:00,16.98,16.99,16.97,16.97,19200.0,15.1452,15.1541,15.1363,15.1363,19200.0
2009-08-14 12:55:00,16.97,16.98,16.96,16.98,41200.0,15.1363,15.1452,15.1274,15.1452,41200.0
2009-08-14 13:00:00,16.98,17.0,16.98,16.99,88800.0,15.1452,15.163,15.1452,15.1541,88800.0
2009-08-14 13:05:00,16.98,17.0,16.98,17.0,30000.0,15.1452,15.163,15.1452,15.163,30000.0
2009-08-14 13:10:00,17.0,17.0,16.99,17.0,32400.0,15.163,15.163,15.1541,15.163,32400.0
2009-08-14 13:15:00,17.0,17.0,16.98,16.99,40800.0,15.163,15.163,15.1452,15.1541,40800.0
2009-08-14 13:20:00,16.99,16.99,16.97,16.97,44400.0,15.1541,15.1541,15.1363,15.1363,44400.0
2009-08-14 13:25:00,16.97,16.98,16.96,16.96,48000.0,15.1363,15.1452,15.1274,15.1274,48000.0
2009-08-14 13:30:00,16.96,16.96,16.95,16.95,71600.0,15.1274,15.1274,15.1184,15.1184,71600.0
2009-08-14 13:35:00,16.95,16.95,16.94,16.94,50000.0,15.1184,15.1184,15.1095,15.1095,50000.0
2009-08-14 13:40:00,16.95,16.95,16.93,16.93,82000.0,15.1184,15.1184,15.1006,15.1006,82000.0
2009-08-14 13:45:00,16.93,16.96,16.93,16.96,46800.0,15.1006,15.1274,15.1006,15.1274,46800.0
2009-08-14 13:50:00,16.96,16.96,16.91,16.92,70000.0,15.1274,15.1274,15.0828,15.0917,70000.0
2009-08-14 13:55:00,16.92,16.94,16.92,16.93,115200.0,15.0917,15.1095,15.0917,15.1006,115200.0
2009-08-14 14:00:00,16.93,16.95,16.93,16.94,91200.0,15.1006,15.1184,15.1006,15.1095,91200.0
2009-08-14 14:05:00,16.94,16.95,16.92,16.92,155200.0,15.1095,15.1184,15.0917,15.0917,155200.0
2009-08-14 14:10:00,16.92,16.93,16.9,16.9,131200.0,15.0917,15.1006,15.0739,15.0739,131200.0
2009-08-14 14:15:00,16.9,16.92,16.9,16.9,127600.0,15.0739,15.0917,15.0739,15.0739,127600.0
2009-08-14 14:20:00,16.91,16.91,16.89,16.9,120800.0,15.0828,15.0828,15.0649,15.0739,120800.0
2009-08-14 14:25:00,16.9,16.92,16.89,16.91,116000.0,15.0739,15.0917,15.0649,15.0828,116000.0
2009-08-14 14:30:00,16.91,16.91,16.89,16.9,82400.0,15.0828,15.0828,15.0649,15.0739,82400.0
2009-08-14 14:35:00,16.9,16.91,16.89,16.89,105200.0,15.0739,15.0828,15.0649,15.0649,105200.0
2009-08-14 14:40:00,16.89,16.9,16.88,16.9,234000.0,15.0649,15.0739,15.056,15.0739,234000.0
2009-08-14 14:45:00,16.9,16.92,16.9,16.9,106000.0,15.0739,15.0917,15.0739,15.0739,106000.0
2009-08-14 14:50:00,16.9,16.91,16.89,16.9,106000.0,15.0739,15.0828,15.0649,15.0739,106000.0
2009-08-14 14:55:00,16.89,16.93,16.89,16.92,371200.0,15.0649,15.1006,15.0649,15.0917,371200.0
2009-08-14 15:00:00,16.93,16.93,16.92,16.93,83600.0,15.1006,15.1006,15.0917,15.1006,83600.0
2009-08-14 15:05:00,16.93,16.94,16.91,16.93,88000.0,15.1006,15.1095,15.0828,15.1006,88000.0
2009-08-14 15:10:00,16.94,16.94,16.92,16.93,83200.0,15.1095,15.1095,15.0917,15.1006,83200.0
2009-08-14 15:15:00,16.93,16.93,16.91,16.92,49600.0,15.1006,15.1006,15.0828,15.0917,49600.0
2009-08-14 15:20:00,16.92,16.93,16.91,16.91,40000.0,15.0917,15.1006,15.0828,15.0828,40000.0
2009-08-14 15:25:00,16.91,16.95,16.9,16.91,245200.0,15.0828,15.1184,15.0739,15.0828,245200.0
2009-08-14 15:30:00,16.91,16.94,16.9,16.91,182800.0,15.0828,15.1095,15.0739,15.0828,182800.0
2009-08-14 15:35:00,16.91,16.94,16.91,16.93,193200.0,15.0828,15.1095,15.0828,15.1006,193200.0
2009-08-14 15:40:00,16.93,16.94,16.91,16.92,203600.0,15.1006,15.1095,15.0828,15.0917,203600.0
2009-08-14 15:45:00,16.93,16.97,16.92,16.93,357200.0,15.1006,15.1363,15.0917,15.1006,357200.0
2009-08-14 15:50:00,16.93,16.97,16.93,16.97,194400.0,15.1006,15.1363,15.1006,15.1363,194400.0
2009-08-14 15:55:00,16.97,17.0,16.92,16.95,794400.0,15.1363,15.163,15.0917,15.1184,794400.0
2009-08-17 09:30:00,16.71,16.71,16.65,16.68,466000.0,14.9044,14.9044,14.8509,14.8776,466000.0
2009-08-17 09:35:00,16.67,16.69,16.63,16.64,198000.0,14.8687,14.8865,14.833,14.8419,198000.0
2009-08-17 09:40:00,16.65,16.66,16.57,16.6,446800.0,14.8509,14.8598,14.7795,14.8063,446800.0
2009-08-17 09:45:00,16.58,16.58,16.54,16.55,248000.0,14.7884,14.7884,14.7528,14.7617,248000.0
2009-08-17 09:50:00,16.56,16.57,16.51,16.52,325200.0,14.7706,14.7795,14.726,14.7349,325200.0
2009-08-17 09:55:00,16.53,16.55,16.52,16.55,277200.0,14.7438,14.7617,14.7349,14.7617,277200.0
2009-08-17 10:00:00,16.55,16.58,16.54,16.57,358400.0,14.7617,14.7884,14.7528,14.7795,358400.0
2009-08-17 10:05:00,16.57,16.61,16.57,16.58,181600.0,14.7795,14.8152,14.7795,14.7884,181600.0
2009-08-17 10:10:00,16.58,16.58,16.54,16.54,139200.0,14.7884,14.7884,14.7528,14.7528,139200.0
2009-08-17 10:15:00,16.54,16.57,16.54,16.55,122000.0,14.7528,14.7795,14.7528,14.7617,122000.0
2009-08-17 10:20:00,16.55,16.57,16.55,16.56,167200.0,14.7617,14.7795,14.7617,14.7706,167200.0
2009-08-17 10:25:00,16.55,16.56,16.54,16.55,145200.0,14.7617,14.7706,14.7528,14.7617,145200.0
2009-08-17 10:30:00,16.55,16.55,16.54,16.55,126000.0,14.7617,14.7617,14.7528,14.7617,126000.0
2009-08-17 10:35:00,16.55,16.56,16.54,16.56,124000.0,14.7617,14.7706,14.7528,14.7706,124000.0
2009-08-17 10:40:00,16.56,16.59,16.55,16.57,204400.0,14.7706,14.7973,14.7617,14.7795,204400.0
2009-08-17 10:45:00,16.57,16.58,16.56,16.57,186800.0,14.7795,14.7884,14.7706,14.7795,186800.0
2009-08-17 10:50:00,16.57,16.57,16.55,16.56,89600.0,14.7795,14.7795,14.7617,14.7706,89600.0
2009-08-17 10:55:00,16.56,16.58,16.55,16.57,238400.0,14.7706,14.7884,14.7617,14.7795,238400.0
2009-08-17 11:00:00,16.57,16.61,16.56,16.61,170000.0,14.7795,14.8152,14.7706,14.8152,170000.0
2009-08-17 11:05:00,16.61,16.63,16.6,16.61,143200.0,14.8152,14.833,14.8063,14.8152,143200.0
2009-08-17 11:10:00,16.61,16.61,16.58,16.58,60000.0,14.8152,14.8152,14.7884,14.7884,60000.0
2009-08-17 11:15:00,16.58,16.61,16.57,16.59,102000.0,14.7884,14.8152,14.7795,14.7973,102000.0
2009-08-17 11:20:00,16.59,16.61,16.59,16.61,89600.0,14.7973,14.8152,14.7973,14.8152,89600.0
2009-08-17 11:25:00,16.61,16.63,16.6,16.61,154000.0,14.8152,14.833,14.8063,14.8152,154000.0
2009-08-17 11:30:00,16.61,16.63,16.59,16.6,123600.0,14.8152,14.833,14.7973,14.8063,123600.0
2009-08-17 11:35:00,16.59,16.61,16.59,16.59,153600.0,14.7973,14.8152,14.7973,14.7973,153600.0
2009-08-17 11:40:00,16.6,16.6,16.59,16.6,109600.0,14.8063,14.8063,14.7973,14.8063,109600.0
2009-08-17 11:45:00,16.6,16.61,16.59,16.59,60000.0,14.8063,14.8152,14.7973,14.7973,60000.0
2009-08-17 11:50:00,16.59,16.61,16.59,16.59,59200.0,14.7973,14.8152,14.7973,14.7973,59200.0
2009-08-17 11:55:00,16.59,16.61,16.58,16.59,120800.0,14.7973,14.8152,14.7884,14.7973,120800.0
2009-08-17 12:00:00,16.6,16.61,16.58,16.6,142000.0,14.8063,14.8152,14.7884,14.8063,142000.0
2009-08-17 12:05:00,16.6,16.6,16.59,16.59,70400.0,14.8063,14.8063,14.7973,14.7973,70400.0
2009-08-17 12:10:00,16.59,16.6,16.58,16.59,120800.0,14.7973,14.8063,14.7884,14.7973,120800.0
2009-08-17 12:15:00,16.59,16.59,16.58,16.58,51200.0,14.7973,14.7973,14.7884,14.7884,51200.0
2009-08-17 12:20:00,16.58,16.59,16.58,16.58,28800.0,14.7884,14.7973,14.7884,14.7884,28800.0
2009-08-17 12:25:00,16.58,16.59,16.58,16.59,71600.0,14.7884,14.7973,14.7884,14.7973,71600.0
2009-08-17 12:30:00,16.59,16.59,16.58,16.58,60000.0,14.7973,14.7973,14.7884,14.7884,60000.0
2009-08-17 12:35:00,16.58,16.6,16.58,16.59,87200.0,14.7884,14.8063,14.7884,14.7973,87200.0
2009-08-17 12:40:00,16.59,16.59,16.58,16.58,45200.0,14.7973,14.7973,14.7884,14.7884,45200.0
2009-08-17 12:45:00,16.59,16.59,16.58,16.58,69200.0,14.7973,14.7973,14.7884,14.7884,69200.0
2009-08-17 12:50:00,16.58,16.61,16.58,16.61,66800.0,14.7884,14.8152,14.7884,14.8152,66800.0
2009-08-17 12:55:00,16.6,16.62,16.6,16.61,103600.0,14.8063,14.8241,14.8063,14.8152,103600.0
2009-08-17 13:00:00,16.61,16.62,16.6,16.6,86000.0,14.8152,14.8241,14.8063,14.8063,86000.0
2009-08-17 13:05:00,16.6,16.63,16.59,16.63,50000.0,14.8063,14.833,14.7973,14.833,50000.0
2009-08-17 13:10:00,16.63,16.66,16.62,16.66,88400.0,14.833,14.8598,14.8241,14.8598,88400.0
2009-08-17 13:15:00,16.66,16.66,16.65,16.66,65600.0,14.8598,14.8598,14.8509,14.8598,65600.0
2009-08-17 13:20:00,16.66,16.67,16.65,16.67,78000.0,14.8598,14.8687,14.8509,14.8687,78000.0
2009-08-17 13:25:00,16.67,16.68,16.66,16.68,76400.0,14.8687,14.8776,14.8598,14.8776,76400.0
2009-08-17 13:30:00,16.68,16.68,16.68,16.68,73200.0,14.8776,14.8776,14.8776,14.8776,73200.0
2009-08-17 13:35:00,16.68,16.7,16.68,16.68,113600.0,14.8776,14.8955,14.8776,14.8776,113600.0
2009-08-17 13:40:00,16.68,16.69,16.67,16.69,60800.0,14.8776,14.8865,14.8687,14.8865,60800.0
2009-08-17 13:45:00,16.69,16.7,16.68,16.69,81200.0,14.8865,14.8955,14.8776,14.8865,81200.0
2009-08-17 13:50:00,16.69,16.7,16.68,16.69,54400.0,14.8865,14.8955,14.8776,14.8865,54400.0
2009-08-17 13:55:00,16.69,16.73,16.69,16.72,123200.0,14.8865,14.9222,14.8865,14.9133,123200.0
2009-08-17 14:00:00,16.71,16.73,16.68,16.69,68000.0,14.9044,14.9222,14.8776,14.8865,68000.0
2009-08-17 14:05:00,16.69,16.71,16.69,16.7,36400.0,14.8865,14.9044,14.8865,14.8955,36400.0
2009-08-17 14:10:00,16.7,16.72,16.7,16.72,36400.0,14.8955,14.9133,14.8955,14.9133,36400.0
2009-08-17 14:15:00,16.72,16.74,16.72,16.73,76800.0,14.9133,14.9311,14.9133,14.9222,76800.0
2009-08-17 14:20:00,16.73,16.74,16.72,16.73,93200.0,14.9222,14.9311,14.9133,14.9222,93200.0
2009-08-17 14:25:00,16.72,16.75,16.72,16.74,56800.0,14.9133,14.9401,14.9133,14.9311,56800.0
2009-08-17 14:30:00,16.74,16.75,16.71,16.72,72000.0,14.9311,14.9401,14.9044,14.9133,72000.0
2009-08-17 14:35:00,16.72,16.72,16.7,16.71,56400.0,14.9133,14.9133,14.8955,14.9044,56400.0
2009-08-17 14:40:00,16.72,16.72,16.7,16.71,68000.0,14.9133,14.9133,14.8955,14.9044,68000.0
2009-08-17 14:45:00,16.7,16.71,16.67,16.68,93600.0,14.8955,14.9044,14.8687,14.8776,93600.0
2009-08-17 14:50:00,16.68,16.68,16.66,16.66,62800.0,14.8776,14.8776,14.8598,14.8598,62800.0
2009-08-17 14:55:00,16.66,16.68,16.66,16.68,81200.0,14.8598,14.8776,14.8598,14.8776,81200.0
2009-08-17 15:00:00,16.68,16.69,16.66,16.67,96800.0,14.8776,14.8865,14.8598,14.8687,96800.0
2009-08-17 15:05:00,16.67,16.67,16.65,16.66,107600.0,14.8687,14.8687,14.8509,14.8598,107600.0
2009-08-17 15:10:00,16.67,16.67,16.64,16.65,154000.0,14.8687,14.8687,14.8419,14.8509,154000.0
2009-08-17 15:15:00,16.65,16.66,16.65,16.66,99200.0,14.8509,14.8598,14.8509,14.8598,99200.0
2009-08-17 15:20:00,16.65,16.65,16.63,16.64,142400.0,14.8509,14.8509,14.833,14.8419,142400.0
2009-08-17 15:25:00,16.63,16.64,16.6,16.64,233600.0,14.833,14.8419,14.8063,14.8419,233600.0
2009-08-17 15:30:00,16.63,16.66,16.62,16.65,72400.0,14.833,14.8598,14.8241,14.8509,72400.0
2009-08-17 15:35:00,16.64,16.65,16.63,16.63,106800.0,14.8419,14.8509,14.833,14.833,106800.0
2009-08-17 15:40:00,16.63,16.65,16.58,16.6,963200.0,14.833,14.8509,14.7884,14.8063,963200.0
2009-08-17 15:45:00,16.6,16.6,16.58,16.58,775200.0,14.8063,14.8063,14.7884,14.7884,775200.0
2009-08-17 15:50:00,16.58,16.64,16.58,16.62,503200.0,14.7884,14.8419,14.7884,14.8241,503200.0
2009-08-17 15:55:00,16.62,16.68,16.56,16.61,1915200.0,14.8241,14.8776,14.7706,14.8152,1915200.0
2009-08-18 09:30:00,16.66,16.8,16.64,16.75,428800.0,14.8598,14.9847,14.8419,14.9401,428800.0
2009-08-18 09:35:00,16.76,16.8,16.73,16.79,238800.0,14.949,14.9847,14.9222,14.9757,238800.0
2009-08-18 09:40:00,16.79,16.8,16.75,16.77,166800.0,14.9757,14.9847,14.9401,14.9579,166800.0
2009-08-18 09:45:00,16.75,16.77,16.75,16.75,132000.0,14.9401,14.9579,14.9401,14.9401,132000.0
2009-08-18 09:50:00,16.76,16.78,16.75,16.77,110800.0,14.949,14.9668,14.9401,14.9579,110800.0
2009-08-18 09:55:00,16.77,16.84,16.77,16.8,206800.0,14.9579,15.0203,14.9579,14.9847,206800.0
2009-08-18 10:00:00,16.8,16.81,16.79,16.79,196000.0,14.9847,14.9936,14.9757,14.9757,196000.0
2009-08-18 10:05:00,16.8,16.81,16.77,16.78,130400.0,14.9847,14.9936,14.9579,14.9668,130400.0
2009-08-18 10:10:00,16.78,16.78,16.76,16.78,128000.0,14.9668,14.9668,14.949,14.9668,128000.0
2009-08-18 10:15:00,16.78,16.8,16.75,16.75,105200.0,14.9668,14.9847,14.9401,14.9401,105200.0
2009-08-18 10:20:00,16.75,16.76,16.73,16.73,204800.0,14.9401,14.949,14.9222,14.9222,204800.0
2009-08-18 10:25:00,16.73,16.75,16.72,16.74,99600.0,14.9222,14.9401,14.9133,14.9311,99600.0
2009-08-18 10:30:00,16.74,16.75,16.73,16.75,58400.0,14.9311,14.9401,14.9222,14.9401,58400.0
2009-08-18 10:35:00,16.75,16.77,16.74,16.74,133200.0,14.9401,14.9579,14.9311,14.9311,133200.0
2009-08-18 10:40:00,16.74,16.74,16.73,16.74,135600.0,14.9311,14.9311,14.9222,14.9311,135600.0
2009-08-18 10:45:00,16.74,16.75,16.69,16.69,138800.0,14.9311,14.9401,14.8865,14.8865,138800.0
2009-08-18 10:50:00,16.69,16.7,16.66,16.68,183200.0,14.8865,14.8955,14.8598,14.8776,183200.0
2009-08-18 10:55:00,16.68,16.68,16.68,16.68,111600.0,14.8776,14.8776,14.8776,14.8776,111600.0
2009-08-18 11:00:00,16.68,16.68,16.66,16.66,143200.0,14.8776,14.8776,14.8598,14.8598,143200.0
2009-08-18 11:05:00,16.66,16.72,16.66,16.71,155600.0,14.8598,14.9133,14.8598,14.9044,155600.0
2009-08-18 11:10:00,16.71,16.74,16.71,16.74,100400.0,14.9044,14.9311,14.9044,14.9311,100400.0
2009-08-18 11:15:00,16.74,16.75,16.73,16.74,147200.0,14.9311,14.9401,14.9222,14.9311,147200.0
2009-08-18 11:20:00,16.74,16.75,16.74,16.75,116400.0,14.9311,14.9401,14.9311,14.9401,116400.0
2009-08-18 11:25:00,16.74,16.76,16.74,16.75,77600.0,14.9311,14.949,14.9311,14.9401,77600.0
2009-08-18 11:30:00,16.75,16.76,16.75,16.75,78400.0,14.9401,14.949,14.9401,14.9401,78400.0
2009-08-18 11:35:00,16.75,16.79,16.75,16.78,140400.0,14.9401,14.9757,14.9401,14.9668,140400.0
2009-08-18 11:40:00,16.78,16.78,16.75,16.75,89200.0,14.9668,14.9668,14.9401,14.9401,89200.0
2009-08-18 11:45:00,16.75,16.75,16.74,16.74,72000.0,14.9401,14.9401,14.9311,14.9311,72000.0
2009-08-18 11:50:00,16.74,16.76,16.74,16.76,109200.0,14.9311,14.949,14.9311,14.949,109200.0
2009-08-18 11:55:00,16.76,16.78,16.75,16.78,127600.0,14.949,14.9668,14.9401,14.9668,127600.0
2009-08-18 12:00:00,16.78,16.79,16.76,16.77,78800.0,14.9668,14.9757,14.949,14.9579,78800.0
2009-08-18 12:05:00,16.77,16.79,16.76,16.78,77600.0,14.9579,14.9757,14.949,14.9668,77600.0
2009-08-18 12:10:00,16.78,16.79,16.77,16.79,128000.0,14.9668,14.9757,14.9579,14.9757,128000.0
2009-08-18 12:15:00,16.79,16.8,16.79,16.79,90400.0,14.9757,14.9847,14.9757,14.9757,90400.0
2009-08-18 12:20:00,16.8,16.8,16.79,16.8,95200.0,14.9847,14.9847,14.9757,14.9847,95200.0
2009-08-18 12:25:00,16.8,16.81,16.79,16.8,71200.0,14.9847,14.9936,14.9757,14.9847,71200.0
2009-08-18 12:30:00,16.8,16.8,16.78,16.79,62800.0,14.9847,14.9847,14.9668,14.9757,62800.0
2009-08-18 12:35:00,16.78,16.81,16.78,16.8,146400.0,14.9668,14.9936,14.9668,14.9847,146400.0
2009-08-18 12:40:00,16.8,16.81,16.79,16.8,85200.0,14.9847,14.9936,14.9757,14.9847,85200.0
2009-08-18 12:45:00,16.8,16.8,16.79,16.79,34400.0,14.9847,14.9847,14.9757,14.9757,34400.0
2009-08-18 12:50:00,16.8,16.8,16.78,16.79,93200.0,14.9847,14.9847,14.9668,14.9757,93200.0
2009-08-18 12:55:00,16.78,16.79,16.76,16.77,75600.0,14.9668,14.9757,14.949,14.9579,75600.0
2009-08-18 13:00:00,16.77,16.8,16.77,16.79,53200.0,14.9579,14.9847,14.9579,14.9757,53200.0
2009-08-18 13:05:00,16.79,16.8,16.78,16.79,79600.0,14.9757,14.9847,14.9668,14.9757,79600.0
2009-08-18 13:10:00,16.79,16.79,16.77,16.78,308800.0,14.9757,14.9757,14.9579,14.9668,308800.0
2009-08-18 13:15:00,16.78,16.78,16.75,16.75,151600.0,14.9668,14.9668,14.9401,14.9401,151600.0
2009-08-18 13:20:00,16.75,16.78,16.75,16.77,142000.0,14.9401,14.9668,14.9401,14.9579,142000.0
2009-08-18 13:25:00,16.76,16.77,16.76,16.77,49200.0,14.949,14.9579,14.949,14.9579,49200.0
2009-08-18 13:30:00,16.76,16.76,16.72,16.73,116400.0,14.949,14.949,14.9133,14.9222,116400.0
2009-08-18 13:35:00,16.73,16.74,16.71,16.73,119200.0,14.9222,14.9311,14.9044,14.9222,119200.0
2009-08-18 13:40:00,16.73,16.75,16.73,16.75,128400.0,14.9222,14.9401,14.9222,14.9401,128400.0
2009-08-18 13:45:00,16.75,16.75,16.73,16.74,79200.0,14.9401,14.9401,14.9222,14.9311,79200.0
2009-08-18 13:50:00,16.74,16.74,16.73,16.73,32400.0,14.9311,14.9311,14.9222,14.9222,32400.0
2009-08-18 13:55:00,16.73,16.73,16.7,16.7,177200.0,14.9222,14.9222,14.8955,14.8955,177200.0
2009-08-18 14:00:00,16.7,16.73,16.7,16.73,248000.0,14.8955,14.9222,14.8955,14.9222,248000.0
2009-08-18 14:05:00,16.73,16.76,16.73,16.75,89600.0,14.9222,14.949,14.9222,14.9401,89600.0
2009-08-18 14:10:00,16.75,16.77,16.73,16.77,81600.0,14.9401,14.9579,14.9222,14.9579,81600.0
2009-08-18 14:15:00,16.76,16.79,16.75,16.75,124000.0,14.949,14.9757,14.9401,14.9401,124000.0
2009-08-18 14:20:00,16.76,16.76,16.75,16.75,59200.0,14.949,14.949,14.9401,14.9401,59200.0
2009-08-18 14:25:00,16.75,16.75,16.74,16.74,64800.0,14.9401,14.9401,14.9311,14.9311,64800.0
2009-08-18 14:30:00,16.74,16.75,16.72,16.73,107600.0,14.9311,14.9401,14.9133,14.9222,107600.0
2009-08-18 14:35:00,16.73,16.77,16.73,16.77,100800.0,14.9222,14.9579,14.9222,14.9579,100800.0
2009-08-18 14:40:00,16.76,16.77,16.75,16.75,76400.0,14.949,14.9579,14.9401,14.9401,76400.0
2009-08-18 14:45:00,16.75,16.76,16.74,16.75,77600.0,14.9401,14.949,14.9311,14.9401,77600.0
2009-08-18 14:50:00,16.75,16.76,16.74,16.75,60800.0,14.9401,14.949,14.9311,14.9401,60800.0
2009-08-18 14:55:00,16.75,16.75,16.72,16.74,204800.0,14.9401,14.9401,14.9133,14.9311,204800.0
2009-08-18 15:00:00,16.74,16.74,16.73,16.73,98800.0,14.9311,14.9311,14.9222,14.9222,98800.0
2009-08-18 15:05:00,16.73,16.73,16.71,16.73,149200.0,14.9222,14.9222,14.9044,14.9222,149200.0
2009-08-18 15:10:00,16.73,16.75,16.73,16.74,201200.0,14.9222,14.9401,14.9222,14.9311,201200.0
2009-08-18 15:15:00,16.74,16.77,16.74,16.77,120800.0,14.9311,14.9579,14.9311,14.9579,120800.0
2009-08-18 15:20:00,16.77,16.78,16.76,16.77,118000.0,14.9579,14.9668,14.949,14.9579,118000.0
2009-08-18 15:25:00,16.77,16.77,16.74,16.77,159200.0,14.9579,14.9579,14.9311,14.9579,159200.0
2009-08-18 15:30:00,16.76,16.77,16.75,16.76,151600.0,14.949,14.9579,14.9401,14.949,151600.0
2009-08-18 15:35:00,16.75,16.76,16.74,16.74,221200.0,14.9401,14.949,14.9311,14.9311,221200.0
2009-08-18 15:40:00,16.75,16.78,16.75,16.77,534400.0,14.9401,14.9668,14.9401,14.9579,534400.0
2009-08-18 15:45:00,16.77,16.78,16.76,16.77,414000.0,14.9579,14.9668,14.949,14.9579,414000.0
2009-08-18 15:50:00,16.77,16.8,16.76,16.77,537200.0,14.9579,14.9847,14.949,14.9579,537200.0
2009-08-18 15:55:00,16.78,16.78,16.74,16.77,1444000.0,14.9668,14.9668,14.9311,14.9579,1444000.0
2009-08-19 09:30:00,16.58,16.62,16.54,16.59,372800.0,14.7884,14.8241,14.7528,14.7973,372800.0
2009-08-19 09:35:00,16.59,16.65,16.59,16.65,506800.0,14.7973,14.8509,14.7973,14.8509,506800.0
2009-08-19 09:40:00,16.63,16.68,16.63,16.68,401200.0,14.833,14.8776,14.833,14.8776,401200.0
2009-08-19 09:45:00,16.68,16.72,16.66,16.67,233600.0,14.8776,14.9133,14.8598,14.8687,233600.0
2009-08-19 09:50:00,16.66,16.67,16.63,16.63,190400.0,14.8598,14.8687,14.833,14.833,190400.0
2009-08-19 09:55:00,16.63,16.68,16.63,16.64,287200.0,14.833,14.8776,14.833,14.8419,287200.0
2009-08-19 10:00:00,16.64,16.66,16.63,16.64,191200.0,14.8419,14.8598,14.833,14.8419,191200.0
2009-08-19 10:05:00,16.64,16.65,16.62,16.63,162000.0,14.8419,14.8509,14.8241,14.833,162000.0
2009-08-19 10:10:00,16.63,16.65,16.63,16.64,115200.0,14.833,14.8509,14.833,14.8419,115200.0
2009-08-19 10:15:00,16.64,16.65,16.63,16.65,168000.0,14.8419,14.8509,14.833,14.8509,168000.0
2009-08-19 10:20:00,16.64,16.69,16.64,16.66,134400.0,14.8419,14.8865,14.8419,14.8598,134400.0
2009-08-19 10:25:00,16.66,16.66,16.64,16.64,148400.0,14.8598,14.8598,14.8419,14.8419,148400.0
2009-08-19 10:30:00,16.64,16.65,16.61,16.61,261600.0,14.8419,14.8509,14.8152,14.8152,261600.0
2009-08-19 10:35:00,16.6,16.61,16.56,16.59,541200.0,14.8063,14.8152,14.7706,14.7973,541200.0
2009-08-19 10:40:00,16.58,16.61,16.58,16.59,190800.0,14.7884,14.8152,14.7884,14.7973,190800.0
2009-08-19 10:45:00,16.58,16.6,16.58,16.6,125600.0,14.7884,14.8063,14.7884,14.8063,125600.0
2009-08-19 10:50:00,16.6,16.63,16.59,16.61,127600.0,14.8063,14.833,14.7973,14.8152,127600.0
2009-08-19 10:55:00,16.61,16.63,16.58,16.63,184800.0,14.8152,14.833,14.7884,14.833,184800.0
2009-08-19 11:00:00,16.63,16.63,16.58,16.58,152000.0,14.833,14.833,14.7884,14.7884,152000.0
2009-08-19 11:05:00,16.58,16.6,16.58,16.59,170800.0,14.7884,14.8063,14.7884,14.7973,170800.0
2009-08-19 11:10:00,16.58,16.61,16.57,16.57,206000.0,14.7884,14.8152,14.7795,14.7795,206000.0
2009-08-19 11:15:00,16.57,16.59,16.56,16.59,82400.0,14.7795,14.7973,14.7706,14.7973,82400.0
2009-08-19 11:20:00,16.59,16.61,16.58,16.61,141600.0,14.7973,14.8152,14.7884,14.8152,141600.0
2009-08-19 11:25:00,16.61,16.63,16.61,16.62,99600.0,14.8152,14.833,14.8152,14.8241,99600.0
2009-08-19 11:30:00,16.62,16.63,16.6,16.61,195200.0,14.8241,14.833,14.8063,14.8152,195200.0
2009-08-19 11:35:00,16.61,16.63,16.6,16.61,85200.0,14.8152,14.833,14.8063,14.8152,85200.0
2009-08-19 11:40:00,16.61,16.63,16.6,16.6,100000.0,14.8152,14.833,14.8063,14.8063,100000.0
2009-08-19 11:45:00,16.6,16.62,16.59,16.62,136800.0,14.8063,14.8241,14.7973,14.8241,136800.0
2009-08-19 11:50:00,16.61,16.64,16.61,16.63,300400.0,14.8152,14.8419,14.8152,14.833,300400.0
2009-08-19 11:55:00,16.62,16.63,16.62,16.62,116000.0,14.8241,14.833,14.8241,14.8241,116000.0
2009-08-19 12:00:00,16.62,16.63,16.62,16.63,218000.0,14.8241,14.833,14.8241,14.833,218000.0
2009-08-19 12:05:00,16.63,16.63,16.62,16.63,85200.0,14.833,14.833,14.8241,14.833,85200.0
2009-08-19 12:10:00,16.63,16.65,16.63,16.64,84400.0,14.833,14.8509,14.833,14.8419,84400.0
2009-08-19 12:15:00,16.64,16.65,16.63,16.65,99600.0,14.8419,14.8509,14.833,14.8509,99600.0
2009-08-19 12:20:00,16.65,16.65,16.63,16.65,58400.0,14.8509,14.8509,14.833,14.8509,58400.0
2009-08-19 12:25:00,16.65,16.65,16.62,16.62,54400.0,14.8509,14.8509,14.8241,14.8241,54400.0
2009-08-19 12:30:00,16.63,16.63,16.6,16.62,140000.0,14.833,14.833,14.8063,14.8241,140000.0
2009-08-19 12:35:00,16.62,16.62,16.6,16.62,105600.0,14.8241,14.8241,14.8063,14.8241,105600.0
2009-08-19 12:40:00,16.61,16.63,16.61,16.61,305600.0,14.8152,14.833,14.8152,14.8152,305600.0
2009-08-19 12:45:00,16.62,16.63,16.61,16.62,80400.0,14.8241,14.833,14.8152,14.8241,80400.0
2009-08-19 12:50:00,16.62,16.63,16.62,16.62,82400.0,14.8241,14.833,14.8241,14.8241,82400.0
2009-08-19 12:55:00,16.62,16.63,16.6,16.63,94400.0,14.8241,14.833,14.8063,14.833,94400.0
2009-08-19 13:00:00,16.63,16.63,16.62,16.63,102000.0,14.833,14.833,14.8241,14.833,102000.0
2009-08-19 13:05:00,16.63,16.65,16.63,16.65,99200.0,14.833,14.8509,14.833,14.8509,99200.0
2009-08-19 13:10:00,16.65,16.65,16.62,16.62,98000.0,14.8509,14.8509,14.8241,14.8241,98000.0
2009-08-19 13:15:00,16.62,16.62,16.61,16.62,73200.0,14.8241,14.8241,14.8152,14.8241,73200.0
2009-08-19 13:20:00,16.63,16.64,16.62,16.62,64000.0,14.833,14.8419,14.8241,14.8241,64000.0
2009-08-19 13:25:00,16.62,16.64,16.62,16.63,78000.0,14.8241,14.8419,14.8241,14.833,78000.0
2009-08-19 13:30:00,16.63,16.63,16.62,16.63,82400.0,14.833,14.833,14.8241,14.833,82400.0
2009-08-19 13:35:00,16.63,16.65,16.63,16.64,60800.0,14.833,14.8509,14.833,14.8419,60800.0
2009-08-19 13:40:00,16.64,16.67,16.64,16.66,205200.0,14.8419,14.8687,14.8419,14.8598,205200.0
2009-08-19 13:45:00,16.66,16.68,16.65,16.68,61200.0,14.8598,14.8776,14.8509,14.8776,61200.0
2009-08-19 13:50:00,16.68,16.72,16.68,16.72,112400.0,14.8776,14.9133,14.8776,14.9133,112400.0
2009-08-19 13:55:00,16.71,16.72,16.7,16.71,147600.0,14.9044,14.9133,14.8955,14.9044,147600.0
2009-08-19 14:00:00,16.71,16.73,16.69,16.72,332000.0,14.9044,14.9222,14.8865,14.9133,332000.0
2009-08-19 14:05:00,16.73,16.73,16.72,16.72,74000.0,14.9222,14.9222,14.9133,14.9133,74000.0
2009-08-19 14:10:00,16.72,16.73,16.69,16.72,291200.0,14.9133,14.9222,14.8865,14.9133,291200.0
2009-08-19 14:15:00,16.72,16.74,16.72,16.74,198400.0,14.9133,14.9311,14.9133,14.9311,198400.0
2009-08-19 14:20:00,16.74,16.75,16.74,16.75,130800.0,14.9311,14.9401,14.9311,14.9401,130800.0
2009-08-19 14:25:00,16.74,16.75,16.73,16.75,206800.0,14.9311,14.9401,14.9222,14.9401,206800.0
2009-08-19 14:30:00,16.75,16.77,16.74,16.76,247600.0,14.9401,14.9579,14.9311,14.949,247600.0
2009-08-19 14:35:00,16.76,16.77,16.75,16.76,389200.0,14.949,14.9579,14.9401,14.949,389200.0
2009-08-19 14:40:00,16.76,16.77,16.75,16.76,95200.0,14.949,14.9579,14.9401,14.949,95200.0
2009-08-19 14:45:00,16.76,16.77,16.75,16.75,113200.0,14.949,14.9579,14.9401,14.9401,113200.0
2009-08-19 14:50:00,16.75,16.79,16.74,16.79,189600.0,14.9401,14.9757,14.9311,14.9757,189600.0
2009-08-19 14:55:00,16.79,16.8,16.75,16.77,197200.0,14.9757,14.9847,14.9401,14.9579,197200.0
2009-08-19 15:00:00,16.77,16.77,16.75,16.77,138000.0,14.9579,14.9579,14.9401,14.9579,138000.0
2009-08-19 15:05:00,16.77,16.77,16.74,16.75,179200.0,14.9579,14.9579,14.9311,14.9401,179200.0
2009-08-19 15:10:00,16.75,16.76,16.75,16.75,140000.0,14.9401,14.949,14.9401,14.9401,140000.0
2009-08-19 15:15:00,16.75,16.76,16.75,16.75,180400.0,14.9401,14.949,14.9401,14.9401,180400.0
2009-08-19 15:20:00,16.75,16.77,16.75,16.76,168800.0,14.9401,14.9579,14.9401,14.949,168800.0
2009-08-19 15:25:00,16.77,16.78,16.76,16.78,108400.0,14.9579,14.9668,14.949,14.9668,108400.0
2009-08-19 15:30:00,16.78,16.78,16.71,16.72,152400.0,14.9668,14.9668,14.9044,14.9133,152400.0
2009-08-19 15:35:00,16.72,16.75,16.71,16.75,218800.0,14.9133,14.9401,14.9044,14.9401,218800.0
2009-08-19 15:40:00,16.75,16.77,16.74,16.75,184000.0,14.9401,14.9579,14.9311,14.9401,184000.0
2009-08-19 15:45:00,16.75,16.76,16.71,16.72,218800.0,14.9401,14.949,14.9044,14.9133,218800.0
2009-08-19 15:50:00,16.73,16.78,16.73,16.76,308400.0,14.9222,14.9668,14.9222,14.949,308400.0
2009-08-19 15:55:00,16.76,16.81,16.76,16.78,627200.0,14.949,14.9936,14.949,14.9668,627200.0
2009-08-20 09:30:00,16.77,16.85,16.69,16.85,230400.0,14.9579,15.0293,14.8865,15.0293,230400.0
2009-08-20 09:35:00,16.85,16.9,16.85,16.88,206000.0,15.0293,15.0739,15.0293,15.056,206000.0
2009-08-20 09:40:00,16.88,16.88,16.8,16.81,138000.0,15.056,15.056,14.9847,14.9936,138000.0
2009-08-20 09:45:00,16.84,16.86,16.83,16.85,113600.0,15.0203,15.0382,15.0114,15.0293,113600.0
2009-08-20 09:50:00,16.85,16.88,16.85,16.86,112400.0,15.0293,15.056,15.0293,15.0382,112400.0
2009-08-20 09:55:00,16.86,16.87,16.84,16.86,102400.0,15.0382,15.0471,15.0203,15.0382,102400.0
2009-08-20 10:00:00,16.86,16.91,16.84,16.9,186400.0,15.0382,15.0828,15.0203,15.0739,186400.0
2009-08-20 10:05:00,16.9,16.91,16.86,16.88,139200.0,15.0739,15.0828,15.0382,15.056,139200.0
2009-08-20 10:10:00,16.89,16.9,16.86,16.87,180400.0,15.0649,15.0739,15.0382,15.0471,180400.0
2009-08-20 10:15:00,16.87,16.88,16.85,16.86,102400.0,15.0471,15.056,15.0293,15.0382,102400.0
2009-08-20 10:20:00,16.86,16.87,16.85,16.86,95200.0,15.0382,15.0471,15.0293,15.0382,95200.0
2009-08-20 10:25:00,16.86,16.89,16.86,16.89,36800.0,15.0382,15.0649,15.0382,15.0649,36800.0
2009-08-20 10:30:00,16.89,16.91,16.88,16.9,51600.0,15.0649,15.0828,15.056,15.0739,51600.0
2009-08-20 10:35:00,16.9,16.94,16.9,16.94,67200.0,15.0739,15.1095,15.0739,15.1095,67200.0
2009-08-20 10:40:00,16.94,16.94,16.92,16.92,73200.0,15.1095,15.1095,15.0917,15.0917,73200.0
2009-08-20 10:45:00,16.92,16.95,16.92,16.93,99200.0,15.0917,15.1184,15.0917,15.1006,99200.0
2009-08-20 10:50:00,16.94,16.94,16.91,16.93,108000.0,15.1095,15.1095,15.0828,15.1006,108000.0
2009-08-20 10:55:00,16.93,16.94,16.92,16.93,148400.0,15.1006,15.1095,15.0917,15.1006,148400.0
2009-08-20 11:00:00,16.93,16.94,16.92,16.93,93600.0,15.1006,15.1095,15.0917,15.1006,93600.0
2009-08-20 11:05:00,16.93,16.93,16.91,16.93,114400.0,15.1006,15.1006,15.0828,15.1006,114400.0
2009-08-20 11:10:00,16.93,16.95,16.93,16.93,84400.0,15.1006,15.1184,15.1006,15.1006,84400.0
2009-08-20 11:15:00,16.93,16.94,16.91,16.93,171600.0,15.1006,15.1095,15.0828,15.1006,171600.0
2009-08-20 11:20:00,16.93,16.95,16.92,16.94,104400.0,15.1006,15.1184,15.0917,15.1095,104400.0
2009-08-20 11:25:00,16.95,16.95,16.94,16.94,29600.0,15.1184,15.1184,15.1095,15.1095,29600.0
2009-08-20 11:30:00,16.94,16.95,16.93,16.94,88400.0,15.1095,15.1184,15.1006,15.1095,88400.0
2009-08-20 11:35:00,16.94,16.95,16.92,16.92,120000.0,15.1095,15.1184,15.0917,15.0917,120000.0
2009-08-20 11:40:00,16.93,16.93,16.9,16.91,141200.0,15.1006,15.1006,15.0739,15.0828,141200.0
2009-08-20 11:45:00,16.91,16.93,16.88,16.89,110000.0,15.0828,15.1006,15.056,15.0649,110000.0
2009-08-20 11:50:00,16.89,16.91,16.89,16.91,83600.0,15.0649,15.0828,15.0649,15.0828,83600.0
2009-08-20 11:55:00,16.91,16.91,16.87,16.89,164000.0,15.0828,15.0828,15.0471,15.0649,164000.0
2009-08-20 12:00:00,16.89,16.9,16.88,16.89,63200.0,15.0649,15.0739,15.056,15.0649,63200.0
2009-08-20 12:05:00,16.89,16.89,16.87,16.88,110400.0,15.0649,15.0649,15.0471,15.056,110400.0
2009-08-20 12:10:00,16.88,16.89,16.87,16.87,94800.0,15.056,15.0649,15.0471,15.0471,94800.0
2009-08-20 12:15:00,16.87,16.88,16.87,16.88,80000.0,15.0471,15.056,15.0471,15.056,80000.0
2009-08-20 12:20:00,16.88,16.88,16.86,16.88,128800.0,15.056,15.056,15.0382,15.056,128800.0
2009-08-20 12:25:00,16.88,16.88,16.85,16.87,232800.0,15.056,15.056,15.0293,15.0471,232800.0
2009-08-20 12:30:00,16.87,16.87,16.86,16.86,82000.0,15.0471,15.0471,15.0382,15.0382,82000.0
2009-08-20 12:35:00,16.86,16.88,16.85,16.88,67600.0,15.0382,15.056,15.0293,15.056,67600.0
2009-08-20 12:40:00,16.88,16.91,16.88,16.91,60400.0,15.056,15.0828,15.056,15.0828,60400.0
2009-08-20 12:45:00,16.91,16.93,16.9,16.9,93200.0,15.0828,15.1006,15.0739,15.0739,93200.0
2009-08-20 12:50:00,16.91,16.92,16.9,16.92,78400.0,15.0828,15.0917,15.0739,15.0917,78400.0
2009-08-20 12:55:00,16.91,16.92,16.89,16.89,64800.0,15.0828,15.0917,15.0649,15.0649,64800.0
2009-08-20 13:00:00,16.89,16.92,16.89,16.91,71600.0,15.0649,15.0917,15.0649,15.0828,71600.0
2009-08-20 13:05:00,16.92,16.92,16.91,16.92,60400.0,15.0917,15.0917,15.0828,15.0917,60400.0
2009-08-20 13:10:00,16.92,16.93,16.91,16.93,72400.0,15.0917,15.1006,15.0828,15.1006,72400.0
2009-08-20 13:15:00,16.93,16.94,16.92,16.94,127600.0,15.1006,15.1095,15.0917,15.1095,127600.0
2009-08-20 13:20:00,16.94,16.94,16.92,16.93,48000.0,15.1095,15.1095,15.0917,15.1006,48000.0
2009-08-20 13:25:00,16.92,16.96,16.92,16.94,129600.0,15.0917,15.1274,15.0917,15.1095,129600.0
2009-08-20 13:30:00,16.95,16.95,16.92,16.92,86000.0,15.1184,15.1184,15.0917,15.0917,86000.0
2009-08-20 13:35:00,16.92,16.93,16.91,16.91,85600.0,15.0917,15.1006,15.0828,15.0828,85600.0
2009-08-20 13:40:00,16.91,16.93,16.9,16.92,99200.0,15.0828,15.1006,15.0739,15.0917,99200.0
2009-08-20 13:45:00,16.91,16.94,16.91,16.92,74000.0,15.0828,15.1095,15.0828,15.0917,74000.0
2009-08-20 13:50:00,16.93,16.95,16.92,16.95,105600.0,15.1006,15.1184,15.0917,15.1184,105600.0
2009-08-20 13:55:00,16.95,16.95,16.92,16.92,179200.0,15.1184,15.1184,15.0917,15.0917,179200.0
2009-08-20 14:00:00,16.92,16.92,16.89,16.91,274400.0,15.0917,15.0917,15.0649,15.0828,274400.0
2009-08-20 14:05:00,16.91,16.92,16.89,16.89,82800.0,15.0828,15.0917,15.0649,15.0649,82800.0
2009-08-20 14:10:00,16.89,16.91,16.89,16.91,63600.0,15.0649,15.0828,15.0649,15.0828,63600.0
2009-08-20 14:15:00,16.91,16.91,16.9,16.9,38800.0,15.0828,15.0828,15.0739,15.0739,38800.0
2009-08-20 14:20:00,16.9,16.91,16.88,16.9,88000.0,15.0739,15.0828,15.056,15.0739,88000.0
2009-08-20 14:25:00,16.9,16.9,16.89,16.89,75200.0,15.0739,15.0739,15.0649,15.0649,75200.0
2009-08-20 14:30:00,16.89,16.91,16.87,16.89,134000.0,15.0649,15.0828,15.0471,15.0649,134000.0
2009-08-20 14:35:00,16.9,16.9,16.88,16.9,159200.0,15.0739,15.0739,15.056,15.0739,159200.0
2009-08-20 14:40:00,16.9,16.9,16.86,16.86,138400.0,15.0739,15.0739,15.0382,15.0382,138400.0
2009-08-20 14:45:00,16.86,16.89,16.86,16.87,129600.0,15.0382,15.0649,15.0382,15.0471,129600.0
2009-08-20 14:50:00,16.88,16.9,16.87,16.88,85600.0,15.056,15.0739,15.0471,15.056,85600.0
2009-08-20 14:55:00,16.88,16.91,16.87,16.89,112800.0,15.056,15.0828,15.0471,15.0649,112800.0
2009-08-20 15:00:00,16.9,16.92,16.89,16.92,92400.0,15.0739,15.0917,15.0649,15.0917,92400.0
2009-08-20 15:05:00,16.92,16.93,16.91,16.92,104400.0,15.0917,15.1006,15.0828,15.0917,104400.0
2009-08-20 15:10:00,16.92,16.96,16.92,16.95,284000.0,15.0917,15.1274,15.0917,15.1184,284000.0
2009-08-20 15:15:00,16.95,16.96,16.94,16.94,61600.0,15.1184,15.1274,15.1095,15.1095,61600.0
2009-08-20 15:20:00,16.94,16.96,16.93,16.96,112000.0,15.1095,15.1274,15.1006,15.1274,112000.0
2009-08-20 15:25:00,16.95,16.99,16.95,16.98,207600.0,15.1184,15.1541,15.1184,15.1452,207600.0
2009-08-20 15:30:00,16.98,17.0,16.97,16.99,241600.0,15.1452,15.163,15.1363,15.1541,241600.0
2009-08-20 15:35:00,16.99,16.99,16.96,16.97,179600.0,15.1541,15.1541,15.1274,15.1363,179600.0
2009-08-20 15:40:00,16.97,16.98,16.95,16.96,309600.0,15.1363,15.1452,15.1184,15.1274,309600.0
2009-08-20 15:45:00,16.96,16.98,16.95,16.96,407200.0,15.1274,15.1452,15.1184,15.1274,407200.0
2009-08-20 15:50:00,16.95,16.96,16.92,16.93,364000.0,15.1184,15.1274,15.0917,15.1006,364000.0
2009-08-20 15:55:00,16.93,16.95,16.9,16.95,1028800.0,15.1006,15.1184,15.0739,15.1184,1028800.0
2009-08-21 09:30:00,17.09,17.09,16.96,16.99,352400.0,15.2433,15.2433,15.1274,15.1541,352400.0
2009-08-21 09:35:00,16.99,17.01,16.97,16.98,424400.0,15.1541,15.172,15.1363,15.1452,424400.0
2009-08-21 09:40:00,16.98,17.02,16.98,17.0,189600.0,15.1452,15.1809,15.1452,15.163,189600.0
2009-08-21 09:45:00,17.0,17.06,16.99,17.05,314000.0,15.163,15.2166,15.1541,15.2076,314000.0
2009-08-21 09:50:00,17.05,17.05,17.02,17.02,144400.0,15.2076,15.2076,15.1809,15.1809,144400.0
2009-08-21 09:55:00,17.02,17.02,16.98,16.98,150000.0,15.1809,15.1809,15.1452,15.1452,150000.0
2009-08-21 10:00:00,16.99,17.06,16.99,17.06,277600.0,15.1541,15.2166,15.1541,15.2166,277600.0
2009-08-21 10:05:00,17.06,17.08,17.0,17.02,150800.0,15.2166,15.2344,15.163,15.1809,150800.0
2009-08-21 10:10:00,17.02,17.05,16.99,17.04,104400.0,15.1809,15.2076,15.1541,15.1987,104400.0
2009-08-21 10:15:00,17.03,17.09,17.03,17.09,165200.0,15.1898,15.2433,15.1898,15.2433,165200.0
2009-08-21 10:20:00,17.09,17.12,17.08,17.1,144400.0,15.2433,15.2701,15.2344,15.2522,144400.0
2009-08-21 10:25:00,17.1,17.12,17.09,17.11,114000.0,15.2522,15.2701,15.2433,15.2612,114000.0
2009-08-21 10:30:00,17.11,17.14,17.11,17.14,248800.0,15.2612,15.2879,15.2612,15.2879,248800.0
2009-08-21 10:35:00,17.14,17.15,17.13,17.13,167600.0,15.2879,15.2968,15.279,15.279,167600.0
2009-08-21 10:40:00,17.13,17.15,17.13,17.15,112400.0,15.279,15.2968,15.279,15.2968,112400.0
2009-08-21 10:45:00,17.14,17.14,17.13,17.13,138000.0,15.2879,15.2879,15.279,15.279,138000.0
2009-08-21 10:50:00,17.13,17.13,17.13,17.13,246800.0,15.279,15.279,15.279,15.279,246800.0
2009-08-21 10:55:00,17.14,17.14,17.1,17.13,127200.0,15.2879,15.2879,15.2522,15.279,127200.0
2009-08-21 11:00:00,17.13,17.14,17.13,17.13,66800.0,15.279,15.2879,15.279,15.279,66800.0
2009-08-21 11:05:00,17.14,17.14,17.13,17.13,42000.0,15.2879,15.2879,15.279,15.279,42000.0
2009-08-21 11:10:00,17.13,17.14,17.13,17.13,284000.0,15.279,15.2879,15.279,15.279,284000.0
2009-08-21 11:15:00,17.14,17.16,17.13,17.14,674800.0,15.2879,15.3058,15.279,15.2879,674800.0
2009-08-21 11:20:00,17.14,17.15,17.13,17.14,110000.0,15.2879,15.2968,15.279,15.2879,110000.0
2009-08-21 11:25:00,17.14,17.15,17.13,17.13,168800.0,15.2879,15.2968,15.279,15.279,168800.0
2009-08-21 11:30:00,17.13,17.14,17.13,17.13,28000.0,15.279,15.2879,15.279,15.279,28000.0
2009-08-21 11:35:00,17.14,17.14,17.13,17.14,82800.0,15.2879,15.2879,15.279,15.2879,82800.0
2009-08-21 11:40:00,17.14,17.14,17.11,17.13,158000.0,15.2879,15.2879,15.2612,15.279,158000.0
2009-08-21 11:45:00,17.13,17.14,17.13,17.14,102800.0,15.279,15.2879,15.279,15.2879,102800.0
2009-08-21 11:50:00,17.14,17.14,17.13,17.13,37200.0,15.2879,15.2879,15.279,15.279,37200.0
2009-08-21 11:55:00,17.13,17.13,17.13,17.13,37200.0,15.279,15.279,15.279,15.279,37200.0
2009-08-21 12:00:00,17.13,17.13,17.13,17.13,41600.0,15.279,15.279,15.279,15.279,41600.0
2009-08-21 12:05:00,17.14,17.15,17.13,17.13,106400.0,15.2879,15.2968,15.279,15.279,106400.0
2009-08-21 12:10:00,17.13,17.14,17.13,17.14,31600.0,15.279,15.2879,15.279,15.2879,31600.0
2009-08-21 12:15:00,17.14,17.14,17.13,17.13,25200.0,15.2879,15.2879,15.279,15.279,25200.0
2009-08-21 12:20:00,17.14,17.14,17.13,17.13,88800.0,15.2879,15.2879,15.279,15.279,88800.0
2009-08-21 12:25:00,17.13,17.14,17.13,17.13,46800.0,15.279,15.2879,15.279,15.279,46800.0
2009-08-21 12:30:00,17.14,17.14,17.13,17.14,146400.0,15.2879,15.2879,15.279,15.2879,146400.0
2009-08-21 12:35:00,17.14,17.14,17.13,17.13,74800.0,15.2879,15.2879,15.279,15.279,74800.0
2009-08-21 12:40:00,17.13,17.13,17.11,17.13,112000.0,15.279,15.279,15.2612,15.279,112000.0
2009-08-21 12:45:00,17.13,17.14,17.13,17.13,34400.0,15.279,15.2879,15.279,15.279,34400.0
2009-08-21 12:50:00,17.13,17.13,17.12,17.12,49600.0,15.279,15.279,15.2701,15.2701,49600.0
2009-08-21 12:55:00,17.12,17.13,17.11,17.13,54800.0,15.2701,15.279,15.2612,15.279,54800.0
2009-08-21 13:00:00,17.13,17.14,17.11,17.12,88800.0,15.279,15.2879,15.2612,15.2701,88800.0
2009-08-21 13:05:00,17.12,17.14,17.12,17.14,94000.0,15.2701,15.2879,15.2701,15.2879,94000.0
2009-08-21 13:10:00,17.14,17.14,17.12,17.12,87600.0,15.2879,15.2879,15.2701,15.2701,87600.0
2009-08-21 13:15:00,17.13,17.14,17.12,17.14,92000.0,15.279,15.2879,15.2701,15.2879,92000.0
2009-08-21 13:20:00,17.13,17.15,17.13,17.14,42400.0,15.279,15.2968,15.279,15.2879,42400.0
2009-08-21 13:25:00,17.14,17.14,17.13,17.13,48800.0,15.2879,15.2879,15.279,15.279,48800.0
2009-08-21 13:30:00,17.13,17.14,17.13,17.13,43200.0,15.279,15.2879,15.279,15.279,43200.0
2009-08-21 13:35:00,17.14,17.14,17.13,17.14,79600.0,15.2879,15.2879,15.279,15.2879,79600.0
2009-08-21 13:40:00,17.14,17.14,17.13,17.14,85600.0,15.2879,15.2879,15.279,15.2879,85600.0
2009-08-21 13:45:00,17.13,17.14,17.13,17.14,52400.0,15.279,15.2879,15.279,15.2879,52400.0
2009-08-21 13:50:00,17.14,17.14,17.13,17.13,134800.0,15.2879,15.2879,15.279,15.279,134800.0
2009-08-21 13:55:00,17.13,17.14,17.12,17.12,100800.0,15.279,15.2879,15.2701,15.2701,100800.0
2009-08-21 14:00:00,17.12,17.13,17.12,17.13,104800.0,15.2701,15.279,15.2701,15.279,104800.0
2009-08-21 14:05:00,17.12,17.13,17.11,17.12,64400.0,15.2701,15.279,15.2612,15.2701,64400.0
2009-08-21 14:10:00,17.12,17.13,17.12,17.12,176800.0,15.2701,15.279,15.2701,15.2701,176800.0
2009-08-21 14:15:00,17.13,17.13,17.12,17.12,44000.0,15.279,15.279,15.2701,15.2701,44000.0
2009-08-21 14:20:00,17.12,17.13,17.1,17.11,158800.0,15.2701,15.279,15.2522,15.2612,158800.0
2009-08-21 14:25:00,17.11,17.13,17.11,17.12,33200.0,15.2612,15.279,15.2612,15.2701,33200.0
2009-08-21 14:30:00,17.13,17.14,17.11,17.14,57200.0,15.279,15.2879,15.2612,15.2879,57200.0
2009-08-21 14:35:00,17.13,17.14,17.13,17.13,113200.0,15.279,15.2879,15.279,15.279,113200.0
2009-08-21 14:40:00,17.13,17.14,17.12,17.14,137200.0,15.279,15.2879,15.2701,15.2879,137200.0
2009-08-21 14:45:00,17.14,17.14,17.12,17.13,72800.0,15.2879,15.2879,15.2701,15.279,72800.0
2009-08-21 14:50:00,17.13,17.13,17.12,17.13,112800.0,15.279,15.279,15.2701,15.279,112800.0
2009-08-21 14:55:00,17.13,17.13,17.12,17.13,111600.0,15.279,15.279,15.2701,15.279,111600.0
2009-08-21 15:00:00,17.13,17.17,17.13,17.17,386400.0,15.279,15.3147,15.279,15.3147,386400.0
2009-08-21 15:05:00,17.17,17.18,17.15,17.15,137600.0,15.3147,15.3236,15.2968,15.2968,137600.0
2009-08-21 15:10:00,17.15,17.18,17.15,17.18,134800.0,15.2968,15.3236,15.2968,15.3236,134800.0
2009-08-21 15:15:00,17.18,17.19,17.18,17.19,262400.0,15.3236,15.3325,15.3236,15.3325,262400.0
2009-08-21 15:20:00,17.19,17.19,17.18,17.18,150400.0,15.3325,15.3325,15.3236,15.3236,150400.0
2009-08-21 15:25:00,17.19,17.21,17.18,17.2,208800.0,15.3325,15.3504,15.3236,15.3414,208800.0
2009-08-21 15:30:00,17.2,17.22,17.2,17.21,188000.0,15.3414,15.3593,15.3414,15.3504,188000.0
2009-08-21 15:35:00,17.22,17.23,17.2,17.23,379200.0,15.3593,15.3682,15.3414,15.3682,379200.0
2009-08-21 15:40:00,17.23,17.24,17.22,17.23,390800.0,15.3682,15.3771,15.3593,15.3682,390800.0
2009-08-21 15:45:00,17.23,17.25,17.22,17.25,624800.0,15.3682,15.386,15.3593,15.386,624800.0
2009-08-21 15:50:00,17.25,17.25,17.23,17.24,530800.0,15.386,15.386,15.3682,15.3771,530800.0
2009-08-21 15:55:00,17.25,17.26,17.22,17.25,1228800.0,15.386,15.395,15.3593,15.386,1228800.0
2009-08-24 09:30:00,17.31,17.38,17.25,17.28,584000.0,15.4395,15.502,15.386,15.4128,584000.0
2009-08-24 09:35:00,17.28,17.3,17.25,17.27,410400.0,15.4128,15.4306,15.386,15.4039,410400.0
2009-08-24 09:40:00,17.27,17.28,17.21,17.21,201600.0,15.4039,15.4128,15.3504,15.3504,201600.0
2009-08-24 09:45:00,17.21,17.22,17.15,17.15,401600.0,15.3504,15.3593,15.2968,15.2968,401600.0
2009-08-24 09:50:00,17.16,17.16,17.13,17.13,371600.0,15.3058,15.3058,15.279,15.279,371600.0
2009-08-24 09:55:00,17.13,17.14,17.09,17.13,519600.0,15.279,15.2879,15.2433,15.279,519600.0
2009-08-24 10:00:00,17.12,17.14,17.09,17.09,436800.0,15.2701,15.2879,15.2433,15.2433,436800.0
2009-08-24 10:05:00,17.09,17.16,17.04,17.16,516000.0,15.2433,15.3058,15.1987,15.3058,516000.0
2009-08-24 10:10:00,17.15,17.16,17.12,17.13,212800.0,15.2968,15.3058,15.2701,15.279,212800.0
2009-08-24 10:15:00,17.14,17.14,17.11,17.11,322400.0,15.2879,15.2879,15.2612,15.2612,322400.0
2009-08-24 10:20:00,17.11,17.11,17.1,17.11,156800.0,15.2612,15.2612,15.2522,15.2612,156800.0
2009-08-24 10:25:00,17.11,17.13,17.11,17.13,266000.0,15.2612,15.279,15.2612,15.279,266000.0
2009-08-24 10:30:00,17.13,17.16,17.13,17.15,114800.0,15.279,15.3058,15.279,15.2968,114800.0
2009-08-24 10:35:00,17.15,17.16,17.12,17.13,125200.0,15.2968,15.3058,15.2701,15.279,125200.0
2009-08-24 10:40:00,17.13,17.13,17.13,17.13,82000.0,15.279,15.279,15.279,15.279,82000.0
2009-08-24 10:45:00,17.13,17.14,17.13,17.14,224000.0,15.279,15.2879,15.279,15.2879,224000.0
2009-08-24 10:50:00,17.14,17.15,17.13,17.14,151200.0,15.2879,15.2968,15.279,15.2879,151200.0
2009-08-24 10:55:00,17.13,17.16,17.13,17.15,259200.0,15.279,15.3058,15.279,15.2968,259200.0
2009-08-24 11:00:00,17.15,17.21,17.15,17.2,341200.0,15.2968,15.3504,15.2968,15.3414,341200.0
2009-08-24 11:05:00,17.2,17.24,17.2,17.23,344400.0,15.3414,15.3771,15.3414,15.3682,344400.0
2009-08-24 11:10:00,17.23,17.24,17.19,17.19,318000.0,15.3682,15.3771,15.3325,15.3325,318000.0
2009-08-24 11:15:00,17.19,17.19,17.18,17.18,99200.0,15.3325,15.3325,15.3236,15.3236,99200.0
2009-08-24 11:20:00,17.18,17.18,17.16,17.16,149200.0,15.3236,15.3236,15.3058,15.3058,149200.0
2009-08-24 11:25:00,17.16,17.2,17.16,17.18,157200.0,15.3058,15.3414,15.3058,15.3236,157200.0
2009-08-24 11:30:00,17.18,17.2,17.16,17.18,112800.0,15.3236,15.3414,15.3058,15.3236,112800.0
2009-08-24 11:35:00,17.18,17.18,17.15,17.16,123600.0,15.3236,15.3236,15.2968,15.3058,123600.0
2009-08-24 11:40:00,17.16,17.18,17.16,17.16,125200.0,15.3058,15.3236,15.3058,15.3058,125200.0
2009-08-24 11:45:00,17.16,17.17,17.16,17.17,135600.0,15.3058,15.3147,15.3058,15.3147,135600.0
2009-08-24 11:50:00,17.17,17.17,17.15,17.15,112000.0,15.3147,15.3147,15.2968,15.2968,112000.0
2009-08-24 11:55:00,17.15,17.17,17.15,17.17,138400.0,15.2968,15.3147,15.2968,15.3147,138400.0
2009-08-24 12:00:00,17.16,17.17,17.15,17.16,110000.0,15.3058,15.3147,15.2968,15.3058,110000.0
2009-08-24 12:05:00,17.16,17.17,17.15,17.16,61600.0,15.3058,15.3147,15.2968,15.3058,61600.0
2009-08-24 12:10:00,17.17,17.18,17.16,17.16,56000.0,15.3147,15.3236,15.3058,15.3058,56000.0
2009-08-24 12:15:00,17.16,17.18,17.16,17.17,124400.0,15.3058,15.3236,15.3058,15.3147,124400.0
2009-08-24 12:20:00,17.17,17.17,17.16,17.17,104800.0,15.3147,15.3147,15.3058,15.3147,104800.0
2009-08-24 12:25:00,17.17,17.17,17.16,17.16,44000.0,15.3147,15.3147,15.3058,15.3058,44000.0
2009-08-24 12:30:00,17.16,17.19,17.14,17.15,200000.0,15.3058,15.3325,15.2879,15.2968,200000.0
2009-08-24 12:35:00,17.15,17.15,17.13,17.15,168000.0,15.2968,15.2968,15.279,15.2968,168000.0
2009-08-24 12:40:00,17.15,17.16,17.15,17.15,43200.0,15.2968,15.3058,15.2968,15.2968,43200.0
2009-08-24 12:45:00,17.15,17.16,17.15,17.16,109200.0,15.2968,15.3058,15.2968,15.3058,109200.0
2009-08-24 12:50:00,17.16,17.16,17.15,17.15,366000.0,15.3058,15.3058,15.2968,15.2968,366000.0
2009-08-24 12:55:00,17.15,17.15,17.15,17.15,232400.0,15.2968,15.2968,15.2968,15.2968,232400.0
2009-08-24 13:00:00,17.15,17.16,17.14,17.15,436800.0,15.2968,15.3058,15.2879,15.2968,436800.0
2009-08-24 13:05:00,17.15,17.16,17.11,17.13,161600.0,15.2968,15.3058,15.2612,15.279,161600.0
2009-08-24 13:10:00,17.13,17.13,17.11,17.13,142000.0,15.279,15.279,15.2612,15.279,142000.0
2009-08-24 13:15:00,17.13,17.14,17.12,17.13,167200.0,15.279,15.2879,15.2701,15.279,167200.0
2009-08-24 13:20:00,17.13,17.13,17.1,17.1,288000.0,15.279,15.279,15.2522,15.2522,288000.0
2009-08-24 13:25:00,17.1,17.1,17.06,17.06,165600.0,15.2522,15.2522,15.2166,15.2166,165600.0
2009-08-24 13:30:00,17.06,17.06,17.04,17.04,131600.0,15.2166,15.2166,15.1987,15.1987,131600.0
2009-08-24 13:35:00,17.05,17.08,17.04,17.08,119600.0,15.2076,15.2344,15.1987,15.2344,119600.0
2009-08-24 13:40:00,17.08,17.08,17.06,17.07,89600.0,15.2344,15.2344,15.2166,15.2255,89600.0
2009-08-24 13:45:00,17.06,17.08,17.06,17.08,136800.0,15.2166,15.2344,15.2166,15.2344,136800.0
2009-08-24 13:50:00,17.08,17.09,17.08,17.08,70800.0,15.2344,15.2433,15.2344,15.2344,70800.0
2009-08-24 13:55:00,17.08,17.08,17.08,17.08,575200.0,15.2344,15.2344,15.2344,15.2344,575200.0
2009-08-24 14:00:00,17.08,17.08,17.05,17.05,155600.0,15.2344,15.2344,15.2076,15.2076,155600.0
2009-08-24 14:05:00,17.05,17.08,17.04,17.07,174800.0,15.2076,15.2344,15.1987,15.2255,174800.0
2009-08-24 14:10:00,17.08,17.08,17.05,17.07,121600.0,15.2344,15.2344,15.2076,15.2255,121600.0
2009-08-24 14:15:00,17.07,17.11,17.07,17.11,176800.0,15.2255,15.2612,15.2255,15.2612,176800.0
2009-08-24 14:20:00,17.11,17.12,17.1,17.11,125200.0,15.2612,15.2701,15.2522,15.2612,125200.0
2009-08-24 14:25:00,17.11,17.11,17.09,17.11,290000.0,15.2612,15.2612,15.2433,15.2612,290000.0
2009-08-24 14:30:00,17.1,17.13,17.1,17.12,140000.0,15.2522,15.279,15.2522,15.2701,140000.0
2009-08-24 14:35:00,17.12,17.13,17.12,17.13,84000.0,15.2701,15.279,15.2701,15.279,84000.0
2009-08-24 14:40:00,17.13,17.14,17.13,17.14,90400.0,15.279,15.2879,15.279,15.2879,90400.0
2009-08-24 14:45:00,17.13,17.13,17.13,17.13,98400.0,15.279,15.279,15.279,15.279,98400.0
2009-08-24 14:50:00,17.13,17.13,17.11,17.12,363600.0,15.279,15.279,15.2612,15.2701,363600.0
2009-08-24 14:55:00,17.13,17.13,17.08,17.08,460800.0,15.279,15.279,15.2344,15.2344,460800.0
2009-08-24 15:00:00,17.08,17.09,17.07,17.07,203600.0,15.2344,15.2433,15.2255,15.2255,203600.0
2009-08-24 15:05:00,17.07,17.09,17.05,17.05,213200.0,15.2255,15.2433,15.2076,15.2076,213200.0
2009-08-24 15:10:00,17.05,17.09,17.04,17.09,312800.0,15.2076,15.2433,15.1987,15.2433,312800.0
2009-08-24 15:15:00,17.09,17.09,17.06,17.08,309200.0,15.2433,15.2433,15.2166,15.2344,309200.0
2009-08-24 15:20:00,17.08,17.08,17.07,17.08,174400.0,15.2344,15.2344,15.2255,15.2344,174400.0
2009-08-24 15:25:00,17.08,17.11,17.07,17.08,224400.0,15.2344,15.2612,15.2255,15.2344,224400.0
2009-08-24 15:30:00,17.08,17.08,17.06,17.08,193200.0,15.2344,15.2344,15.2166,15.2344,193200.0
2009-08-24 15:35:00,17.08,17.08,17.05,17.05,250400.0,15.2344,15.2344,15.2076,15.2076,250400.0
2009-08-24 15:40:00,17.05,17.05,16.99,17.0,539200.0,15.2076,15.2076,15.1541,15.163,539200.0
2009-08-24 15:45:00,17.0,17.02,16.99,17.0,499200.0,15.163,15.1809,15.1541,15.163,499200.0
2009-08-24 15:50:00,17.0,17.0,16.97,16.97,418800.0,15.163,15.163,15.1363,15.1363,418800.0
2009-08-24 15:55:00,16.97,17.0,16.94,16.99,1251200.0,15.1363,15.163,15.1095,15.1541,1251200.0
2009-08-25 09:30:00,17.05,17.12,17.04,17.08,627600.0,15.2076,15.2701,15.1987,15.2344,627600.0
2009-08-25 09:35:00,17.08,17.11,17.02,17.1,414000.0,15.2344,15.2612,15.1809,15.2522,414000.0
2009-08-25 09:40:00,17.1,17.11,17.06,17.06,217600.0,15.2522,15.2612,15.2166,15.2166,217600.0
2009-08-25 09:45:00,17.07,17.07,16.99,17.0,241200.0,15.2255,15.2255,15.1541,15.163,241200.0
2009-08-25 09:50:00,17.0,17.06,17.0,17.0,258800.0,15.163,15.2166,15.163,15.163,258800.0
2009-08-25 09:55:00,17.01,17.08,16.98,17.07,494400.0,15.172,15.2344,15.1452,15.2255,494400.0
2009-08-25 10:00:00,17.07,17.23,17.07,17.18,1217200.0,15.2255,15.3682,15.2255,15.3236,1217200.0
2009-08-25 10:05:00,17.17,17.18,17.14,17.17,437200.0,15.3147,15.3236,15.2879,15.3147,437200.0
2009-08-25 10:10:00,17.16,17.17,17.15,17.16,318400.0,15.3058,15.3147,15.2968,15.3058,318400.0
2009-08-25 10:15:00,17.17,17.17,17.13,17.15,296400.0,15.3147,15.3147,15.279,15.2968,296400.0
2009-08-25 10:20:00,17.15,17.18,17.14,17.18,338000.0,15.2968,15.3236,15.2879,15.3236,338000.0
2009-08-25 10:25:00,17.18,17.18,17.16,17.16,135200.0,15.3236,15.3236,15.3058,15.3058,135200.0
2009-08-25 10:30:00,17.17,17.18,17.16,17.17,100000.0,15.3147,15.3236,15.3058,15.3147,100000.0
2009-08-25 10:35:00,17.17,17.2,17.13,17.18,357200.0,15.3147,15.3414,15.279,15.3236,357200.0
2009-08-25 10:40:00,17.18,17.19,17.17,17.19,270400.0,15.3236,15.3325,15.3147,15.3325,270400.0
2009-08-25 10:45:00,17.18,17.2,17.18,17.19,302000.0,15.3236,15.3414,15.3236,15.3325,302000.0
2009-08-25 10:50:00,17.18,17.23,17.18,17.21,482800.0,15.3236,15.3682,15.3236,15.3504,482800.0
2009-08-25 10:55:00,17.21,17.23,17.18,17.19,419600.0,15.3504,15.3682,15.3236,15.3325,419600.0
2009-08-25 11:00:00,17.19,17.22,17.19,17.22,122800.0,15.3325,15.3593,15.3325,15.3593,122800.0
2009-08-25 11:05:00,17.21,17.21,17.19,17.2,166800.0,15.3504,15.3504,15.3325,15.3414,166800.0
2009-08-25 11:10:00,17.21,17.21,17.2,17.21,152800.0,15.3504,15.3504,15.3414,15.3504,152800.0
2009-08-25 11:15:00,17.2,17.21,17.2,17.2,84000.0,15.3414,15.3504,15.3414,15.3414,84000.0
2009-08-25 11:20:00,17.2,17.2,17.19,17.2,129200.0,15.3414,15.3414,15.3325,15.3414,129200.0
2009-08-25 11:25:00,17.2,17.21,17.18,17.2,238400.0,15.3414,15.3504,15.3236,15.3414,238400.0
2009-08-25 11:30:00,17.2,17.21,17.2,17.2,60000.0,15.3414,15.3504,15.3414,15.3414,60000.0
2009-08-25 11:35:00,17.21,17.22,17.2,17.22,156800.0,15.3504,15.3593,15.3414,15.3593,156800.0
2009-08-25 11:40:00,17.22,17.24,17.21,17.21,255600.0,15.3593,15.3771,15.3504,15.3504,255600.0
2009-08-25 11:45:00,17.21,17.22,17.19,17.21,256800.0,15.3504,15.3593,15.3325,15.3504,256800.0
2009-08-25 11:50:00,17.2,17.21,17.19,17.2,104000.0,15.3414,15.3504,15.3325,15.3414,104000.0
2009-08-25 11:55:00,17.21,17.22,17.2,17.21,73600.0,15.3504,15.3593,15.3414,15.3504,73600.0
2009-08-25 12:00:00,17.21,17.22,17.2,17.21,213200.0,15.3504,15.3593,15.3414,15.3504,213200.0
2009-08-25 12:05:00,17.21,17.22,17.2,17.2,166400.0,15.3504,15.3593,15.3414,15.3414,166400.0
2009-08-25 12:10:00,17.2,17.21,17.2,17.2,69200.0,15.3414,15.3504,15.3414,15.3414,69200.0
2009-08-25 12:15:00,17.2,17.21,17.2,17.2,51600.0,15.3414,15.3504,15.3414,15.3414,51600.0
2009-08-25 12:20:00,17.21,17.22,17.18,17.2,218400.0,15.3504,15.3593,15.3236,15.3414,218400.0
2009-08-25 12:25:00,17.2,17.22,17.2,17.21,77200.0,15.3414,15.3593,15.3414,15.3504,77200.0
2009-08-25 12:30:00,17.22,17.22,17.19,17.2,99200.0,15.3593,15.3593,15.3325,15.3414,99200.0
2009-08-25 12:35:00,17.2,17.21,17.2,17.21,53200.0,15.3414,15.3504,15.3414,15.3504,53200.0
2009-08-25 12:40:00,17.21,17.21,17.18,17.19,76000.0,15.3504,15.3504,15.3236,15.3325,76000.0
2009-08-25 12:45:00,17.19,17.2,17.18,17.2,69200.0,15.3325,15.3414,15.3236,15.3414,69200.0
2009-08-25 12:50:00,17.2,17.2,17.17,17.18,55200.0,15.3414,15.3414,15.3147,15.3236,55200.0
2009-08-25 12:55:00,17.18,17.18,17.16,17.17,194000.0,15.3236,15.3236,15.3058,15.3147,194000.0
2009-08-25 13:00:00,17.17,17.18,17.16,17.16,64400.0,15.3147,15.3236,15.3058,15.3058,64400.0
2009-08-25 13:05:00,17.17,17.18,17.16,17.16,194800.0,15.3147,15.3236,15.3058,15.3058,194800.0
2009-08-25 13:10:00,17.16,17.19,17.16,17.19,289200.0,15.3058,15.3325,15.3058,15.3325,289200.0
2009-08-25 13:15:00,17.18,17.2,17.18,17.2,229600.0,15.3236,15.3414,15.3236,15.3414,229600.0
2009-08-25 13:20:00,17.19,17.21,17.17,17.18,314800.0,15.3325,15.3504,15.3147,15.3236,314800.0
2009-08-25 13:25:00,17.18,17.19,17.18,17.19,37600.0,15.3236,15.3325,15.3236,15.3325,37600.0
2009-08-25 13:30:00,17.19,17.2,17.18,17.18,68800.0,15.3325,15.3414,15.3236,15.3236,68800.0
2009-08-25 13:35:00,17.18,17.19,17.17,17.18,133200.0,15.3236,15.3325,15.3147,15.3236,133200.0
2009-08-25 13:40:00,17.18,17.19,17.17,17.18,75200.0,15.3236,15.3325,15.3147,15.3236,75200.0
2009-08-25 13:45:00,17.18,17.19,17.18,17.19,41200.0,15.3236,15.3325,15.3236,15.3325,41200.0
2009-08-25 13:50:00,17.19,17.2,17.16,17.16,206400.0,15.3325,15.3414,15.3058,15.3058,206400.0
2009-08-25 13:55:00,17.17,17.18,17.16,17.17,115600.0,15.3147,15.3236,15.3058,15.3147,115600.0
2009-08-25 14:00:00,17.17,17.19,17.17,17.18,72000.0,15.3147,15.3325,15.3147,15.3236,72000.0
2009-08-25 14:05:00,17.19,17.2,17.18,17.2,71200.0,15.3325,15.3414,15.3236,15.3414,71200.0
2009-08-25 14:10:00,17.2,17.2,17.18,17.19,46400.0,15.3414,15.3414,15.3236,15.3325,46400.0
2009-08-25 14:15:00,17.19,17.22,17.19,17.21,140800.0,15.3325,15.3593,15.3325,15.3504,140800.0
2009-08-25 14:20:00,17.21,17.22,17.19,17.21,104000.0,15.3504,15.3593,15.3325,15.3504,104000.0
2009-08-25 14:25:00,17.21,17.22,17.21,17.21,72800.0,15.3504,15.3593,15.3504,15.3504,72800.0
2009-08-25 14:30:00,17.21,17.22,17.2,17.2,82400.0,15.3504,15.3593,15.3414,15.3414,82400.0
2009-08-25 14:35:00,17.2,17.2,17.14,17.17,284800.0,15.3414,15.3414,15.2879,15.3147,284800.0
2009-08-25 14:40:00,17.17,17.18,17.16,17.17,170800.0,15.3147,15.3236,15.3058,15.3147,170800.0
2009-08-25 14:45:00,17.18,17.18,17.14,17.18,116000.0,15.3236,15.3236,15.2879,15.3236,116000.0
2009-08-25 14:50:00,17.18,17.21,17.18,17.2,95200.0,15.3236,15.3504,15.3236,15.3414,95200.0
2009-08-25 14:55:00,17.2,17.21,17.18,17.2,98800.0,15.3414,15.3504,15.3236,15.3414,98800.0
2009-08-25 15:00:00,17.2,17.22,17.2,17.21,117200.0,15.3414,15.3593,15.3414,15.3504,117200.0
2009-08-25 15:05:00,17.22,17.23,17.21,17.22,139200.0,15.3593,15.3682,15.3504,15.3593,139200.0
2009-08-25 15:10:00,17.22,17.24,17.22,17.23,118800.0,15.3593,15.3771,15.3593,15.3682,118800.0
2009-08-25 15:15:00,17.23,17.23,17.22,17.23,109200.0,15.3682,15.3682,15.3593,15.3682,109200.0
2009-08-25 15:20:00,17.23,17.23,17.19,17.21,151200.0,15.3682,15.3682,15.3325,15.3504,151200.0
2009-08-25 15:25:00,17.21,17.23,17.21,17.23,131200.0,15.3504,15.3682,15.3504,15.3682,131200.0
2009-08-25 15:30:00,17.23,17.23,17.2,17.21,193200.0,15.3682,15.3682,15.3414,15.3504,193200.0
2009-08-25 15:35:00,17.22,17.23,17.21,17.23,170400.0,15.3593,15.3682,15.3504,15.3682,170400.0
2009-08-25 15:40:00,17.23,17.24,17.22,17.23,215200.0,15.3682,15.3771,15.3593,15.3682,215200.0
2009-08-25 15:45:00,17.23,17.25,17.23,17.23,454000.0,15.3682,15.386,15.3682,15.3682,454000.0
2009-08-25 15:50:00,17.23,17.25,17.21,17.25,382800.0,15.3682,15.386,15.3504,15.386,382800.0
2009-08-25 15:55:00,17.24,17.25,17.22,17.24,679200.0,15.3771,15.386,15.3593,15.3771,679200.0
2009-08-26 09:30:00,17.15,17.22,17.11,17.2,570800.0,15.2968,15.3593,15.2612,15.3414,570800.0
2009-08-26 09:35:00,17.18,17.18,17.16,17.17,114800.0,15.3236,15.3236,15.3058,15.3147,114800.0
2009-08-26 09:40:00,17.17,17.19,17.17,17.18,122000.0,15.3147,15.3325,15.3147,15.3236,122000.0
2009-08-26 09:45:00,17.18,17.2,17.17,17.17,152800.0,15.3236,15.3414,15.3147,15.3147,152800.0
2009-08-26 09:50:00,17.17,17.2,17.17,17.19,147600.0,15.3147,15.3414,15.3147,15.3325,147600.0
2009-08-26 09:55:00,17.2,17.23,17.2,17.23,194400.0,15.3414,15.3682,15.3414,15.3682,194400.0
2009-08-26 10:00:00,17.23,17.29,17.23,17.25,356000.0,15.3682,15.4217,15.3682,15.386,356000.0
2009-08-26 10:05:00,17.25,17.28,17.22,17.25,224800.0,15.386,15.4128,15.3593,15.386,224800.0
2009-08-26 10:10:00,17.25,17.26,17.23,17.25,188000.0,15.386,15.395,15.3682,15.386,188000.0
2009-08-26 10:15:00,17.26,17.28,17.25,17.27,202000.0,15.395,15.4128,15.386,15.4039,202000.0
2009-08-26 10:20:00,17.28,17.28,17.27,17.28,118400.0,15.4128,15.4128,15.4039,15.4128,118400.0
2009-08-26 10:25:00,17.28,17.3,17.27,17.3,159200.0,15.4128,15.4306,15.4039,15.4306,159200.0
2009-08-26 10:30:00,17.31,17.34,17.3,17.33,180800.0,15.4395,15.4663,15.4306,15.4574,180800.0
2009-08-26 10:35:00,17.33,17.34,17.31,17.33,161200.0,15.4574,15.4663,15.4395,15.4574,161200.0
2009-08-26 10:40:00,17.32,17.34,17.31,17.31,223200.0,15.4485,15.4663,15.4395,15.4395,223200.0
2009-08-26 10:45:00,17.32,17.36,17.31,17.36,298800.0,15.4485,15.4841,15.4395,15.4841,298800.0
2009-08-26 10:50:00,17.36,17.4,17.34,17.39,562800.0,15.4841,15.5198,15.4663,15.5109,562800.0
2009-08-26 10:55:00,17.39,17.4,17.35,17.37,157600.0,15.5109,15.5198,15.4752,15.4931,157600.0
2009-08-26 11:00:00,17.37,17.39,17.36,17.37,126800.0,15.4931,15.5109,15.4841,15.4931,126800.0
2009-08-26 11:05:00,17.37,17.37,17.33,17.35,259200.0,15.4931,15.4931,15.4574,15.4752,259200.0
2009-08-26 11:10:00,17.35,17.35,17.33,17.33,126800.0,15.4752,15.4752,15.4574,15.4574,126800.0
2009-08-26 11:15:00,17.33,17.36,17.33,17.34,85600.0,15.4574,15.4841,15.4574,15.4663,85600.0
2009-08-26 11:20:00,17.35,17.36,17.35,17.36,108800.0,15.4752,15.4841,15.4752,15.4841,108800.0
2009-08-26 11:25:00,17.36,17.36,17.35,17.35,95600.0,15.4841,15.4841,15.4752,15.4752,95600.0
2009-08-26 11:30:00,17.35,17.36,17.35,17.36,108000.0,15.4752,15.4841,15.4752,15.4841,108000.0
2009-08-26 11:35:00,17.36,17.37,17.36,17.37,214400.0,15.4841,15.4931,15.4841,15.4931,214400.0
2009-08-26 11:40:00,17.37,17.38,17.37,17.37,223200.0,15.4931,15.502,15.4931,15.4931,223200.0
2009-08-26 11:45:00,17.37,17.37,17.35,17.36,164000.0,15.4931,15.4931,15.4752,15.4841,164000.0
2009-08-26 11:50:00,17.36,17.39,17.36,17.37,235200.0,15.4841,15.5109,15.4841,15.4931,235200.0
2009-08-26 11:55:00,17.37,17.38,17.37,17.38,122000.0,15.4931,15.502,15.4931,15.502,122000.0
2009-08-26 12:00:00,17.37,17.39,17.36,17.39,102800.0,15.4931,15.5109,15.4841,15.5109,102800.0
2009-08-26 12:05:00,17.38,17.4,17.38,17.39,84800.0,15.502,15.5198,15.502,15.5109,84800.0
2009-08-26 12:10:00,17.39,17.41,17.39,17.4,171600.0,15.5109,15.5287,15.5109,15.5198,171600.0
2009-08-26 12:15:00,17.4,17.4,17.38,17.39,181600.0,15.5198,15.5198,15.502,15.5109,181600.0
2009-08-26 12:20:00,17.39,17.39,17.38,17.38,229200.0,15.5109,15.5109,15.502,15.502,229200.0
2009-08-26 12:25:00,17.38,17.39,17.38,17.38,66800.0,15.502,15.5109,15.502,15.502,66800.0
2009-08-26 12:30:00,17.39,17.4,17.38,17.39,58000.0,15.5109,15.5198,15.502,15.5109,58000.0
2009-08-26 12:35:00,17.39,17.4,17.38,17.38,154400.0,15.5109,15.5198,15.502,15.502,154400.0
2009-08-26 12:40:00,17.38,17.39,17.37,17.38,164000.0,15.502,15.5109,15.4931,15.502,164000.0
2009-08-26 12:45:00,17.38,17.39,17.37,17.39,108000.0,15.502,15.5109,15.4931,15.5109,108000.0
2009-08-26 12:50:00,17.38,17.4,17.38,17.39,49600.0,15.502,15.5198,15.502,15.5109,49600.0
2009-08-26 12:55:00,17.39,17.39,17.38,17.38,48400.0,15.5109,15.5109,15.502,15.502,48400.0
2009-08-26 13:00:00,17.38,17.39,17.38,17.39,54400.0,15.502,15.5109,15.502,15.5109,54400.0
2009-08-26 13:05:00,17.38,17.39,17.37,17.38,160800.0,15.502,15.5109,15.4931,15.502,160800.0
2009-08-26 13:10:00,17.38,17.39,17.38,17.38,73200.0,15.502,15.5109,15.502,15.502,73200.0
2009-08-26 13:15:00,17.38,17.39,17.38,17.38,105200.0,15.502,15.5109,15.502,15.502,105200.0
2009-08-26 13:20:00,17.38,17.39,17.38,17.39,51600.0,15.502,15.5109,15.502,15.5109,51600.0
2009-08-26 13:25:00,17.39,17.4,17.38,17.39,48400.0,15.5109,15.5198,15.502,15.5109,48400.0
2009-08-26 13:30:00,17.39,17.39,17.35,17.37,121200.0,15.5109,15.5109,15.4752,15.4931,121200.0
2009-08-26 13:35:00,17.37,17.38,17.36,17.37,64800.0,15.4931,15.502,15.4841,15.4931,64800.0
2009-08-26 13:40:00,17.37,17.37,17.35,17.35,81200.0,15.4931,15.4931,15.4752,15.4752,81200.0
2009-08-26 13:45:00,17.35,17.36,17.35,17.35,116400.0,15.4752,15.4841,15.4752,15.4752,116400.0
2009-08-26 13:50:00,17.35,17.38,17.35,17.37,100400.0,15.4752,15.502,15.4752,15.4931,100400.0
2009-08-26 13:55:00,17.36,17.39,17.35,17.39,116000.0,15.4841,15.5109,15.4752,15.5109,116000.0
2009-08-26 14:00:00,17.39,17.41,17.38,17.4,108000.0,15.5109,15.5287,15.502,15.5198,108000.0
2009-08-26 14:05:00,17.4,17.42,17.39,17.41,103600.0,15.5198,15.5377,15.5109,15.5287,103600.0
2009-08-26 14:10:00,17.41,17.42,17.4,17.41,82000.0,15.5287,15.5377,15.5198,15.5287,82000.0
2009-08-26 14:15:00,17.42,17.46,17.41,17.44,462000.0,15.5377,15.5733,15.5287,15.5555,462000.0
2009-08-26 14:20:00,17.44,17.47,17.44,17.46,199200.0,15.5555,15.5823,15.5555,15.5733,199200.0
2009-08-26 14:25:00,17.46,17.47,17.45,17.45,183200.0,15.5733,15.5823,15.5644,15.5644,183200.0
2009-08-26 14:30:00,17.45,17.46,17.43,17.44,229600.0,15.5644,15.5733,15.5466,15.5555,229600.0
2009-08-26 14:35:00,17.44,17.46,17.43,17.45,226400.0,15.5555,15.5733,15.5466,15.5644,226400.0
2009-08-26 14:40:00,17.44,17.46,17.43,17.43,169600.0,15.5555,15.5733,15.5466,15.5466,169600.0
2009-08-26 14:45:00,17.43,17.46,17.43,17.46,218400.0,15.5466,15.5733,15.5466,15.5733,218400.0
2009-08-26 14:50:00,17.46,17.47,17.46,17.47,228000.0,15.5733,15.5823,15.5733,15.5823,228000.0
2009-08-26 14:55:00,17.47,17.48,17.46,17.47,302400.0,15.5823,15.5912,15.5733,15.5823,302400.0
2009-08-26 15:00:00,17.47,17.49,17.47,17.48,504400.0,15.5823,15.6001,15.5823,15.5912,504400.0
2009-08-26 15:05:00,17.48,17.49,17.48,17.49,254400.0,15.5912,15.6001,15.5912,15.6001,254400.0
2009-08-26 15:10:00,17.49,17.49,17.48,17.49,243200.0,15.6001,15.6001,15.5912,15.6001,243200.0
2009-08-26 15:15:00,17.49,17.49,17.47,17.48,150800.0,15.6001,15.6001,15.5823,15.5912,150800.0
2009-08-26 15:20:00,17.48,17.49,17.48,17.48,177600.0,15.5912,15.6001,15.5912,15.5912,177600.0
2009-08-26 15:25:00,17.48,17.5,17.48,17.49,285600.0,15.5912,15.609,15.5912,15.6001,285600.0
2009-08-26 15:30:00,17.49,17.5,17.48,17.49,400800.0,15.6001,15.609,15.5912,15.6001,400800.0
2009-08-26 15:35:00,17.49,17.49,17.48,17.49,351200.0,15.6001,15.6001,15.5912,15.6001,351200.0
2009-08-26 15:40:00,17.49,17.49,17.49,17.49,253600.0,15.6001,15.6001,15.6001,15.6001,253600.0
2009-08-26 15:45:00,17.49,17.52,17.48,17.49,1731600.0,15.6001,15.6269,15.5912,15.6001,1731600.0
2009-08-26 15:50:00,17.49,17.57,17.49,17.57,1301200.0,15.6001,15.6715,15.6001,15.6715,1301200.0
2009-08-26 15:55:00,17.57,17.61,17.56,17.58,1386800.0,15.6715,15.7071,15.6625,15.6804,1386800.0
2009-08-27 09:30:00,17.42,17.47,17.38,17.38,680400.0,15.5377,15.5823,15.502,15.502,680400.0
2009-08-27 09:35:00,17.38,17.52,17.38,17.47,486000.0,15.502,15.6269,15.502,15.5823,486000.0
2009-08-27 09:40:00,17.47,17.48,17.43,17.46,219600.0,15.5823,15.5912,15.5466,15.5733,219600.0
2009-08-27 09:45:00,17.46,17.52,17.45,17.48,430000.0,15.5733,15.6269,15.5644,15.5912,430000.0
2009-08-27 09:50:00,17.47,17.49,17.42,17.48,227600.0,15.5823,15.6001,15.5377,15.5912,227600.0
2009-08-27 09:55:00,17.48,17.49,17.47,17.48,117200.0,15.5912,15.6001,15.5823,15.5912,117200.0
2009-08-27 10:00:00,17.48,17.48,17.4,17.43,268800.0,15.5912,15.5912,15.5198,15.5466,268800.0
2009-08-27 10:05:00,17.43,17.47,17.42,17.46,298800.0,15.5466,15.5823,15.5377,15.5733,298800.0
2009-08-27 10:10:00,17.47,17.54,17.45,17.53,296800.0,15.5823,15.6447,15.5644,15.6358,296800.0
2009-08-27 10:15:00,17.54,17.55,17.52,17.54,320000.0,15.6447,15.6536,15.6269,15.6447,320000.0
2009-08-27 10:20:00,17.53,17.55,17.51,17.52,208400.0,15.6358,15.6536,15.6179,15.6269,208400.0
2009-08-27 10:25:00,17.53,17.56,17.52,17.52,764400.0,15.6358,15.6625,15.6269,15.6269,764400.0
2009-08-27 10:30:00,17.52,17.55,17.46,17.46,325200.0,15.6269,15.6536,15.5733,15.5733,325200.0
2009-08-27 10:35:00,17.46,17.47,17.44,17.47,290800.0,15.5733,15.5823,15.5555,15.5823,290800.0
2009-08-27 10:40:00,17.47,17.48,17.45,17.48,484800.0,15.5823,15.5912,15.5644,15.5912,484800.0
2009-08-27 10:45:00,17.48,17.49,17.45,17.49,361600.0,15.5912,15.6001,15.5644,15.6001,361600.0
2009-08-27 10:50:00,17.49,17.5,17.48,17.49,177200.0,15.6001,15.609,15.5912,15.6001,177200.0
2009-08-27 10:55:00,17.49,17.5,17.44,17.44,162400.0,15.6001,15.609,15.5555,15.5555,162400.0
2009-08-27 11:00:00,17.44,17.46,17.42,17.43,306800.0,15.5555,15.5733,15.5377,15.5466,306800.0
2009-08-27 11:05:00,17.43,17.45,17.41,17.44,162800.0,15.5466,15.5644,15.5287,15.5555,162800.0
2009-08-27 11:10:00,17.44,17.44,17.41,17.42,136400.0,15.5555,15.5555,15.5287,15.5377,136400.0
2009-08-27 11:15:00,17.42,17.42,17.38,17.38,336000.0,15.5377,15.5377,15.502,15.502,336000.0
2009-08-27 11:20:00,17.38,17.44,17.38,17.43,308400.0,15.502,15.5555,15.502,15.5466,308400.0
2009-08-27 11:25:00,17.43,17.46,17.42,17.43,143600.0,15.5466,15.5733,15.5377,15.5466,143600.0
2009-08-27 11:30:00,17.44,17.45,17.41,17.43,172800.0,15.5555,15.5644,15.5287,15.5466,172800.0
2009-08-27 11:35:00,17.43,17.43,17.4,17.4,136400.0,15.5466,15.5466,15.5198,15.5198,136400.0
2009-08-27 11:40:00,17.4,17.43,17.39,17.39,166800.0,15.5198,15.5466,15.5109,15.5109,166800.0
2009-08-27 11:45:00,17.39,17.41,17.39,17.41,110800.0,15.5109,15.5287,15.5109,15.5287,110800.0
2009-08-27 11:50:00,17.4,17.41,17.38,17.4,173200.0,15.5198,15.5287,15.502,15.5198,173200.0
2009-08-27 11:55:00,17.4,17.42,17.38,17.42,119600.0,15.5198,15.5377,15.502,15.5377,119600.0
2009-08-27 12:00:00,17.42,17.42,17.4,17.4,101600.0,15.5377,15.5377,15.5198,15.5198,101600.0
2009-08-27 12:05:00,17.4,17.42,17.39,17.4,97600.0,15.5198,15.5377,15.5109,15.5198,97600.0
2009-08-27 12:10:00,17.4,17.43,17.4,17.43,60400.0,15.5198,15.5466,15.5198,15.5466,60400.0
2009-08-27 12:15:00,17.43,17.44,17.41,17.43,193600.0,15.5466,15.5555,15.5287,15.5466,193600.0
2009-08-27 12:20:00,17.42,17.43,17.42,17.42,58400.0,15.5377,15.5466,15.5377,15.5377,58400.0
2009-08-27 12:25:00,17.42,17.45,17.42,17.43,136400.0,15.5377,15.5644,15.5377,15.5466,136400.0
2009-08-27 12:30:00,17.44,17.45,17.41,17.41,219200.0,15.5555,15.5644,15.5287,15.5287,219200.0
2009-08-27 12:35:00,17.41,17.41,17.38,17.38,78000.0,15.5287,15.5287,15.502,15.502,78000.0
2009-08-27 12:40:00,17.38,17.39,17.34,17.35,406800.0,15.502,15.5109,15.4663,15.4752,406800.0
2009-08-27 12:45:00,17.35,17.36,17.34,17.36,119600.0,15.4752,15.4841,15.4663,15.4841,119600.0
2009-08-27 12:50:00,17.36,17.36,17.35,17.35,95600.0,15.4841,15.4841,15.4752,15.4752,95600.0
2009-08-27 12:55:00,17.35,17.37,17.35,17.37,75200.0,15.4752,15.4931,15.4752,15.4931,75200.0
2009-08-27 13:00:00,17.37,17.41,17.36,17.4,148800.0,15.4931,15.5287,15.4841,15.5198,148800.0
2009-08-27 13:05:00,17.4,17.4,17.36,17.36,121600.0,15.5198,15.5198,15.4841,15.4841,121600.0
2009-08-27 13:10:00,17.36,17.36,17.34,17.35,138800.0,15.4841,15.4841,15.4663,15.4752,138800.0
2009-08-27 13:15:00,17.35,17.35,17.33,17.34,80000.0,15.4752,15.4752,15.4574,15.4663,80000.0
2009-08-27 13:20:00,17.34,17.35,17.33,17.34,49600.0,15.4663,15.4752,15.4574,15.4663,49600.0
2009-08-27 13:25:00,17.34,17.34,17.32,17.33,118000.0,15.4663,15.4663,15.4485,15.4574,118000.0
2009-08-27 13:30:00,17.33,17.36,17.32,17.35,155200.0,15.4574,15.4841,15.4485,15.4752,155200.0
2009-08-27 13:35:00,17.35,17.38,17.34,17.36,151200.0,15.4752,15.502,15.4663,15.4841,151200.0
2009-08-27 13:40:00,17.36,17.38,17.35,17.36,92400.0,15.4841,15.502,15.4752,15.4841,92400.0
2009-08-27 13:45:00,17.36,17.39,17.35,17.39,127600.0,15.4841,15.5109,15.4752,15.5109,127600.0
2009-08-27 13:50:00,17.38,17.41,17.37,17.4,105600.0,15.502,15.5287,15.4931,15.5198,105600.0
2009-08-27 13:55:00,17.4,17.42,17.4,17.42,112000.0,15.5198,15.5377,15.5198,15.5377,112000.0
2009-08-27 14:00:00,17.41,17.42,17.39,17.4,112000.0,15.5287,15.5377,15.5109,15.5198,112000.0
2009-08-27 14:05:00,17.41,17.44,17.4,17.43,243600.0,15.5287,15.5555,15.5198,15.5466,243600.0
2009-08-27 14:10:00,17.43,17.45,17.43,17.44,111200.0,15.5466,15.5644,15.5466,15.5555,111200.0
2009-08-27 14:15:00,17.44,17.44,17.43,17.43,82400.0,15.5555,15.5555,15.5466,15.5466,82400.0
2009-08-27 14:20:00,17.43,17.43,17.4,17.4,228800.0,15.5466,15.5466,15.5198,15.5198,228800.0
2009-08-27 14:25:00,17.4,17.42,17.4,17.4,100800.0,15.5198,15.5377,15.5198,15.5198,100800.0
2009-08-27 14:30:00,17.4,17.41,17.39,17.4,138000.0,15.5198,15.5287,15.5109,15.5198,138000.0
2009-08-27 14:35:00,17.41,17.42,17.4,17.41,118800.0,15.5287,15.5377,15.5198,15.5287,118800.0
2009-08-27 14:40:00,17.41,17.42,17.41,17.41,146000.0,15.5287,15.5377,15.5287,15.5287,146000.0
2009-08-27 14:45:00,17.41,17.42,17.39,17.4,164800.0,15.5287,15.5377,15.5109,15.5198,164800.0
2009-08-27 14:50:00,17.39,17.42,17.39,17.42,137200.0,15.5109,15.5377,15.5109,15.5377,137200.0
2009-08-27 14:55:00,17.42,17.43,17.41,17.42,161200.0,15.5377,15.5466,15.5287,15.5377,161200.0
2009-08-27 15:00:00,17.42,17.44,17.41,17.43,169200.0,15.5377,15.5555,15.5287,15.5466,169200.0
2009-08-27 15:05:00,17.43,17.43,17.41,17.42,219600.0,15.5466,15.5466,15.5287,15.5377,219600.0
2009-08-27 15:10:00,17.41,17.42,17.41,17.42,142000.0,15.5287,15.5377,15.5287,15.5377,142000.0
2009-08-27 15:15:00,17.42,17.43,17.41,17.41,152400.0,15.5377,15.5466,15.5287,15.5287,152400.0
2009-08-27 15:20:00,17.41,17.44,17.41,17.42,285200.0,15.5287,15.5555,15.5287,15.5377,285200.0
2009-08-27 15:25:00,17.42,17.42,17.36,17.36,276400.0,15.5377,15.5377,15.4841,15.4841,276400.0
2009-08-27 15:30:00,17.36,17.4,17.36,17.4,374400.0,15.4841,15.5198,15.4841,15.5198,374400.0
2009-08-27 15:35:00,17.4,17.43,17.4,17.43,187600.0,15.5198,15.5466,15.5198,15.5466,187600.0
2009-08-27 15:40:00,17.43,17.43,17.41,17.43,384400.0,15.5466,15.5466,15.5287,15.5466,384400.0
2009-08-27 15:45:00,17.42,17.44,17.41,17.43,360400.0,15.5377,15.5555,15.5287,15.5466,360400.0
2009-08-27 15:50:00,17.43,17.44,17.42,17.43,394400.0,15.5466,15.5555,15.5377,15.5466,394400.0
2009-08-27 15:55:00,17.42,17.42,17.38,17.4,769200.0,15.5377,15.5377,15.502,15.5198,769200.0
2009-08-28 09:30:00,17.5,17.53,17.45,17.48,264800.0,15.609,15.6358,15.5644,15.5912,264800.0
2009-08-28 09:35:00,17.47,17.48,17.41,17.41,366400.0,15.5823,15.5912,15.5287,15.5287,366400.0
2009-08-28 09:40:00,17.41,17.43,17.36,17.39,231600.0,15.5287,15.5466,15.4841,15.5109,231600.0
2009-08-28 09:45:00,17.39,17.43,17.39,17.42,174800.0,15.5109,15.5466,15.5109,15.5377,174800.0
2009-08-28 09:50:00,17.42,17.42,17.36,17.37,281200.0,15.5377,15.5377,15.4841,15.4931,281200.0
2009-08-28 09:55:00,17.37,17.38,17.32,17.37,479600.0,15.4931,15.502,15.4485,15.4931,479600.0
2009-08-28 10:00:00,17.36,17.42,17.33,17.41,333600.0,15.4841,15.5377,15.4574,15.5287,333600.0
2009-08-28 10:05:00,17.41,17.41,17.38,17.38,221600.0,15.5287,15.5287,15.502,15.502,221600.0
2009-08-28 10:10:00,17.38,17.39,17.36,17.38,137600.0,15.502,15.5109,15.4841,15.502,137600.0
2009-08-28 10:15:00,17.39,17.4,17.36,17.38,86400.0,15.5109,15.5198,15.4841,15.502,86400.0
2009-08-28 10:20:00,17.38,17.41,17.37,17.39,108000.0,15.502,15.5287,15.4931,15.5109,108000.0
2009-08-28 10:25:00,17.4,17.41,17.39,17.41,76000.0,15.5198,15.5287,15.5109,15.5287,76000.0
2009-08-28 10:30:00,17.41,17.42,17.39,17.42,96000.0,15.5287,15.5377,15.5109,15.5377,96000.0
2009-08-28 10:35:00,17.42,17.42,17.4,17.41,84400.0,15.5377,15.5377,15.5198,15.5287,84400.0
2009-08-28 10:40:00,17.42,17.42,17.39,17.4,47600.0,15.5377,15.5377,15.5109,15.5198,47600.0
2009-08-28 10:45:00,17.4,17.41,17.38,17.41,178400.0,15.5198,15.5287,15.502,15.5287,178400.0
2009-08-28 10:50:00,17.4,17.41,17.36,17.38,91200.0,15.5198,15.5287,15.4841,15.502,91200.0
2009-08-28 10:55:00,17.38,17.38,17.36,17.38,199200.0,15.502,15.502,15.4841,15.502,199200.0
2009-08-28 11:00:00,17.38,17.38,17.36,17.36,122400.0,15.502,15.502,15.4841,15.4841,122400.0
2009-08-28 11:05:00,17.36,17.36,17.34,17.35,122000.0,15.4841,15.4841,15.4663,15.4752,122000.0
2009-08-28 11:10:00,17.35,17.36,17.34,17.35,70400.0,15.4752,15.4841,15.4663,15.4752,70400.0
2009-08-28 11:15:00,17.36,17.37,17.35,17.37,36400.0,15.4841,15.4931,15.4752,15.4931,36400.0
2009-08-28 11:20:00,17.37,17.4,17.36,17.4,68800.0,15.4931,15.5198,15.4841,15.5198,68800.0
2009-08-28 11:25:00,17.4,17.41,17.39,17.41,64000.0,15.5198,15.5287,15.5109,15.5287,64000.0
2009-08-28 11:30:00,17.41,17.41,17.4,17.4,28800.0,15.5287,15.5287,15.5198,15.5198,28800.0
2009-08-28 11:35:00,17.4,17.41,17.4,17.4,40400.0,15.5198,15.5287,15.5198,15.5198,40400.0
2009-08-28 11:40:00,17.4,17.4,17.38,17.38,66000.0,15.5198,15.5198,15.502,15.502,66000.0
2009-08-28 11:45:00,17.38,17.39,17.38,17.38,90000.0,15.502,15.5109,15.502,15.502,90000.0
2009-08-28 11:50:00,17.39,17.4,17.38,17.4,48000.0,15.5109,15.5198,15.502,15.5198,48000.0
2009-08-28 11:55:00,17.4,17.41,17.38,17.39,38800.0,15.5198,15.5287,15.502,15.5109,38800.0
2009-08-28 12:00:00,17.39,17.4,17.39,17.4,57600.0,15.5109,15.5198,15.5109,15.5198,57600.0
2009-08-28 12:05:00,17.4,17.41,17.4,17.4,23200.0,15.5198,15.5287,15.5198,15.5198,23200.0
2009-08-28 12:10:00,17.39,17.4,17.37,17.38,118000.0,15.5109,15.5198,15.4931,15.502,118000.0
2009-08-28 12:15:00,17.38,17.39,17.38,17.38,86000.0,15.502,15.5109,15.502,15.502,86000.0
2009-08-28 12:20:00,17.38,17.39,17.37,17.38,160800.0,15.502,15.5109,15.4931,15.502,160800.0
2009-08-28 12:25:00,17.38,17.38,17.36,17.36,160000.0,15.502,15.502,15.4841,15.4841,160000.0
2009-08-28 12:30:00,17.36,17.36,17.35,17.35,184400.0,15.4841,15.4841,15.4752,15.4752,184400.0
2009-08-28 12:35:00,17.35,17.38,17.35,17.37,194400.0,15.4752,15.502,15.4752,15.4931,194400.0
2009-08-28 12:40:00,17.37,17.38,17.36,17.36,44800.0,15.4931,15.502,15.4841,15.4841,44800.0
2009-08-28 12:45:00,17.36,17.36,17.36,17.36,41600.0,15.4841,15.4841,15.4841,15.4841,41600.0
2009-08-28 12:50:00,17.36,17.39,17.36,17.39,88400.0,15.4841,15.5109,15.4841,15.5109,88400.0
2009-08-28 12:55:00,17.39,17.4,17.39,17.4,61200.0,15.5109,15.5198,15.5109,15.5198,61200.0
2009-08-28 13:00:00,17.39,17.41,17.39,17.41,112000.0,15.5109,15.5287,15.5109,15.5287,112000.0
2009-08-28 13:05:00,17.41,17.42,17.41,17.42,40400.0,15.5287,15.5377,15.5287,15.5377,40400.0
2009-08-28 13:10:00,17.42,17.42,17.4,17.4,104000.0,15.5377,15.5377,15.5198,15.5198,104000.0
2009-08-28 13:15:00,17.4,17.42,17.4,17.41,46400.0,15.5198,15.5377,15.5198,15.5287,46400.0
2009-08-28 13:20:00,17.41,17.41,17.39,17.39,28800.0,15.5287,15.5287,15.5109,15.5109,28800.0
2009-08-28 13:25:00,17.39,17.41,17.39,17.4,60800.0,15.5109,15.5287,15.5109,15.5198,60800.0
2009-08-28 13:30:00,17.4,17.41,17.4,17.41,33600.0,15.5198,15.5287,15.5198,15.5287,33600.0
2009-08-28 13:35:00,17.41,17.41,17.4,17.4,84400.0,15.5287,15.5287,15.5198,15.5198,84400.0
2009-08-28 13:40:00,17.4,17.41,17.4,17.4,41600.0,15.5198,15.5287,15.5198,15.5198,41600.0
2009-08-28 13:45:00,17.4,17.41,17.4,17.41,93600.0,15.5198,15.5287,15.5198,15.5287,93600.0
2009-08-28 13:50:00,17.4,17.42,17.4,17.42,52800.0,15.5198,15.5377,15.5198,15.5377,52800.0
2009-08-28 13:55:00,17.42,17.43,17.41,17.41,39200.0,15.5377,15.5466,15.5287,15.5287,39200.0
2009-08-28 14:00:00,17.42,17.44,17.42,17.44,67200.0,15.5377,15.5555,15.5377,15.5555,67200.0
2009-08-28 14:05:00,17.43,17.47,17.43,17.47,170400.0,15.5466,15.5823,15.5466,15.5823,170400.0
2009-08-28 14:10:00,17.47,17.47,17.45,17.47,94000.0,15.5823,15.5823,15.5644,15.5823,94000.0
2009-08-28 14:15:00,17.47,17.48,17.46,17.47,99200.0,15.5823,15.5912,15.5733,15.5823,99200.0
2009-08-28 14:20:00,17.47,17.47,17.46,17.47,92800.0,15.5823,15.5823,15.5733,15.5823,92800.0
2009-08-28 14:25:00,17.46,17.49,17.46,17.49,100800.0,15.5733,15.6001,15.5733,15.6001,100800.0
2009-08-28 14:30:00,17.48,17.5,17.48,17.5,171600.0,15.5912,15.609,15.5912,15.609,171600.0
2009-08-28 14:35:00,17.5,17.51,17.48,17.49,372800.0,15.609,15.6179,15.5912,15.6001,372800.0
2009-08-28 14:40:00,17.49,17.5,17.49,17.49,118800.0,15.6001,15.609,15.6001,15.6001,118800.0
2009-08-28 14:45:00,17.49,17.51,17.49,17.51,160800.0,15.6001,15.6179,15.6001,15.6179,160800.0
2009-08-28 14:50:00,17.5,17.53,17.5,17.5,206000.0,15.609,15.6358,15.609,15.609,206000.0
2009-08-28 14:55:00,17.5,17.52,17.5,17.51,140800.0,15.609,15.6269,15.609,15.6179,140800.0
2009-08-28 15:00:00,17.51,17.51,17.49,17.5,140800.0,15.6179,15.6179,15.6001,15.609,140800.0
2009-08-28 15:05:00,17.5,17.5,17.49,17.5,154000.0,15.609,15.609,15.6001,15.609,154000.0
2009-08-28 15:10:00,17.5,17.51,17.49,17.5,185600.0,15.609,15.6179,15.6001,15.609,185600.0
2009-08-28 15:15:00,17.5,17.53,17.49,17.53,468000.0,15.609,15.6358,15.6001,15.6358,468000.0
2009-08-28 15:20:00,17.52,17.57,17.51,17.56,441600.0,15.6269,15.6715,15.6179,15.6625,441600.0
2009-08-28 15:25:00,17.56,17.59,17.55,17.58,487200.0,15.6625,15.6893,15.6536,15.6804,487200.0
2009-08-28 15:30:00,17.58,17.6,17.5,17.52,395200.0,15.6804,15.6982,15.609,15.6269,395200.0
2009-08-28 15:35:00,17.52,17.57,17.5,17.57,184800.0,15.6269,15.6715,15.609,15.6715,184800.0
2009-08-28 15:40:00,17.57,17.59,17.56,17.57,386000.0,15.6715,15.6893,15.6625,15.6715,386000.0
2009-08-28 15:45:00,17.57,17.59,17.55,17.58,287200.0,15.6715,15.6893,15.6536,15.6804,287200.0
2009-08-28 15:50:00,17.58,17.61,17.54,17.61,578800.0,15.6804,15.7071,15.6447,15.7071,578800.0
2009-08-28 15:55:00,17.61,17.63,17.6,17.63,854400.0,15.7071,15.725,15.6982,15.725,854400.0
2009-08-31 09:30:00,17.43,17.68,17.4,17.66,840400.0,15.5466,15.7696,15.5198,15.7517,840400.0
2009-08-31 09:35:00,17.66,17.68,17.57,17.65,555200.0,15.7517,15.7696,15.6715,15.7428,555200.0
2009-08-31 09:40:00,17.66,17.7,17.6,17.7,545600.0,15.7517,15.7874,15.6982,15.7874,545600.0
2009-08-31 09:45:00,17.69,17.7,17.64,17.67,464800.0,15.7785,15.7874,15.7339,15.7606,464800.0
2009-08-31 09:50:00,17.67,17.74,17.65,17.72,460000.0,15.7606,15.8231,15.7428,15.8052,460000.0
2009-08-31 09:55:00,17.72,17.73,17.68,17.71,381200.0,15.8052,15.8142,15.7696,15.7963,381200.0
2009-08-31 10:00:00,17.7,17.71,17.66,17.67,351200.0,15.7874,15.7963,15.7517,15.7606,351200.0
2009-08-31 10:05:00,17.67,17.68,17.66,17.68,142000.0,15.7606,15.7696,15.7517,15.7696,142000.0
2009-08-31 10:10:00,17.68,17.68,17.63,17.65,292000.0,15.7696,15.7696,15.725,15.7428,292000.0
2009-08-31 10:15:00,17.65,17.72,17.65,17.71,145200.0,15.7428,15.8052,15.7428,15.7963,145200.0
2009-08-31 10:20:00,17.71,17.73,17.68,17.69,161600.0,15.7963,15.8142,15.7696,15.7785,161600.0
2009-08-31 10:25:00,17.69,17.7,17.66,17.68,170000.0,15.7785,15.7874,15.7517,15.7696,170000.0
2009-08-31 10:30:00,17.68,17.68,17.66,17.68,162000.0,15.7696,15.7696,15.7517,15.7696,162000.0
2009-08-31 10:35:00,17.67,17.72,17.67,17.72,164000.0,15.7606,15.8052,15.7606,15.8052,164000.0
2009-08-31 10:40:00,17.72,17.75,17.72,17.74,403600.0,15.8052,15.832,15.8052,15.8231,403600.0
2009-08-31 10:45:00,17.74,17.8,17.73,17.79,618400.0,15.8231,15.8766,15.8142,15.8677,618400.0
2009-08-31 10:50:00,17.78,17.83,17.78,17.8,312400.0,15.8588,15.9034,15.8588,15.8766,312400.0
2009-08-31 10:55:00,17.8,17.81,17.78,17.8,186000.0,15.8766,15.8855,15.8588,15.8766,186000.0
2009-08-31 11:00:00,17.8,17.81,17.76,17.76,170800.0,15.8766,15.8855,15.8409,15.8409,170800.0
2009-08-31 11:05:00,17.77,17.77,17.74,17.75,173200.0,15.8498,15.8498,15.8231,15.832,173200.0
2009-08-31 11:10:00,17.75,17.78,17.75,17.78,175200.0,15.832,15.8588,15.832,15.8588,175200.0
2009-08-31 11:15:00,17.78,17.79,17.75,17.75,115600.0,15.8588,15.8677,15.832,15.832,115600.0
2009-08-31 11:20:00,17.75,17.77,17.72,17.75,226800.0,15.832,15.8498,15.8052,15.832,226800.0
2009-08-31 11:25:00,17.75,17.75,17.68,17.69,137600.0,15.832,15.832,15.7696,15.7785,137600.0
2009-08-31 11:30:00,17.68,17.71,17.68,17.69,172400.0,15.7696,15.7963,15.7696,15.7785,172400.0
2009-08-31 11:35:00,17.69,17.72,17.67,17.72,175600.0,15.7785,15.8052,15.7606,15.8052,175600.0
2009-08-31 11:40:00,17.71,17.74,17.71,17.73,220400.0,15.7963,15.8231,15.7963,15.8142,220400.0
2009-08-31 11:45:00,17.73,17.73,17.68,17.68,52800.0,15.8142,15.8142,15.7696,15.7696,52800.0
2009-08-31 11:50:00,17.68,17.69,17.68,17.68,91600.0,15.7696,15.7785,15.7696,15.7696,91600.0
2009-08-31 11:55:00,17.68,17.69,17.67,17.68,60800.0,15.7696,15.7785,15.7606,15.7696,60800.0
2009-08-31 12:00:00,17.68,17.69,17.67,17.67,98000.0,15.7696,15.7785,15.7606,15.7606,98000.0
2009-08-31 12:05:00,17.67,17.68,17.67,17.68,78800.0,15.7606,15.7696,15.7606,15.7696,78800.0
2009-08-31 12:10:00,17.67,17.69,17.67,17.68,70800.0,15.7606,15.7785,15.7606,15.7696,70800.0
2009-08-31 12:15:00,17.68,17.69,17.68,17.68,42800.0,15.7696,15.7785,15.7696,15.7696,42800.0
2009-08-31 12:20:00,17.69,17.73,17.69,17.73,101200.0,15.7785,15.8142,15.7785,15.8142,101200.0
2009-08-31 12:25:00,17.73,17.73,17.7,17.71,52000.0,15.8142,15.8142,15.7874,15.7963,52000.0
2009-08-31 12:30:00,17.71,17.72,17.71,17.71,34000.0,15.7963,15.8052,15.7963,15.7963,34000.0
2009-08-31 12:35:00,17.71,17.72,17.7,17.7,69600.0,15.7963,15.8052,15.7874,15.7874,69600.0
2009-08-31 12:40:00,17.71,17.71,17.71,17.71,36000.0,15.7963,15.7963,15.7963,15.7963,36000.0
2009-08-31 12:45:00,17.71,17.71,17.71,17.71,28000.0,15.7963,15.7963,15.7963,15.7963,28000.0
2009-08-31 12:50:00,17.71,17.73,17.71,17.72,131200.0,15.7963,15.8142,15.7963,15.8052,131200.0
2009-08-31 12:55:00,17.72,17.72,17.69,17.7,85200.0,15.8052,15.8052,15.7785,15.7874,85200.0
2009-08-31 13:00:00,17.7,17.7,17.68,17.68,98400.0,15.7874,15.7874,15.7696,15.7696,98400.0
2009-08-31 13:05:00,17.68,17.69,17.67,17.69,115200.0,15.7696,15.7785,15.7606,15.7785,115200.0
2009-08-31 13:10:00,17.68,17.68,17.67,17.67,66000.0,15.7696,15.7696,15.7606,15.7606,66000.0
2009-08-31 13:15:00,17.67,17.68,17.65,17.65,121600.0,15.7606,15.7696,15.7428,15.7428,121600.0
2009-08-31 13:20:00,17.65,17.66,17.64,17.64,69200.0,15.7428,15.7517,15.7339,15.7339,69200.0
2009-08-31 13:25:00,17.64,17.64,17.61,17.63,238800.0,15.7339,15.7339,15.7071,15.725,238800.0
2009-08-31 13:30:00,17.62,17.64,17.61,17.63,107200.0,15.7161,15.7339,15.7071,15.725,107200.0
2009-08-31 13:35:00,17.63,17.65,17.63,17.64,98000.0,15.725,15.7428,15.725,15.7339,98000.0
2009-08-31 13:40:00,17.64,17.65,17.63,17.63,101200.0,15.7339,15.7428,15.725,15.725,101200.0
2009-08-31 13:45:00,17.63,17.64,17.63,17.64,70000.0,15.725,15.7339,15.725,15.7339,70000.0
2009-08-31 13:50:00,17.64,17.64,17.63,17.63,106400.0,15.7339,15.7339,15.725,15.725,106400.0
2009-08-31 13:55:00,17.63,17.65,17.63,17.64,85200.0,15.725,15.7428,15.725,15.7339,85200.0
2009-08-31 14:00:00,17.64,17.64,17.62,17.62,76800.0,15.7339,15.7339,15.7161,15.7161,76800.0
2009-08-31 14:05:00,17.62,17.64,17.61,17.64,115200.0,15.7161,15.7339,15.7071,15.7339,115200.0
2009-08-31 14:10:00,17.64,17.64,17.63,17.64,109200.0,15.7339,15.7339,15.725,15.7339,109200.0
2009-08-31 14:15:00,17.64,17.65,17.64,17.65,66800.0,15.7339,15.7428,15.7339,15.7428,66800.0
2009-08-31 14:20:00,17.65,17.65,17.64,17.64,56800.0,15.7428,15.7428,15.7339,15.7339,56800.0
2009-08-31 14:25:00,17.64,17.66,17.63,17.66,94000.0,15.7339,15.7517,15.725,15.7517,94000.0
2009-08-31 14:30:00,17.66,17.68,17.66,17.67,71600.0,15.7517,15.7696,15.7517,15.7606,71600.0
2009-08-31 14:35:00,17.67,17.7,17.67,17.69,147600.0,15.7606,15.7874,15.7606,15.7785,147600.0
2009-08-31 14:40:00,17.69,17.71,17.68,17.7,109200.0,15.7785,15.7963,15.7696,15.7874,109200.0
2009-08-31 14:45:00,17.7,17.7,17.68,17.68,110000.0,15.7874,15.7874,15.7696,15.7696,110000.0
2009-08-31 14:50:00,17.68,17.68,17.67,17.68,73200.0,15.7696,15.7696,15.7606,15.7696,73200.0
2009-08-31 14:55:00,17.68,17.7,17.68,17.68,124400.0,15.7696,15.7874,15.7696,15.7696,124400.0
2009-08-31 15:00:00,17.68,17.68,17.67,17.68,152000.0,15.7696,15.7696,15.7606,15.7696,152000.0
2009-08-31 15:05:00,17.68,17.73,17.68,17.72,222000.0,15.7696,15.8142,15.7696,15.8052,222000.0
2009-08-31 15:10:00,17.72,17.72,17.66,17.68,125600.0,15.8052,15.8052,15.7517,15.7696,125600.0
2009-08-31 15:15:00,17.68,17.71,17.68,17.69,102400.0,15.7696,15.7963,15.7696,15.7785,102400.0
2009-08-31 15:20:00,17.69,17.69,17.67,17.68,308000.0,15.7785,15.7785,15.7606,15.7696,308000.0
2009-08-31 15:25:00,17.68,17.68,17.66,17.67,300800.0,15.7696,15.7696,15.7517,15.7606,300800.0
2009-08-31 15:30:00,17.67,17.69,17.67,17.69,162800.0,15.7606,15.7785,15.7606,15.7785,162800.0
2009-08-31 15:35:00,17.68,17.73,17.68,17.72,190400.0,15.7696,15.8142,15.7696,15.8052,190400.0
2009-08-31 15:40:00,17.72,17.73,17.71,17.73,286400.0,15.8052,15.8142,15.7963,15.8142,286400.0
2009-08-31 15:45:00,17.73,17.77,17.73,17.77,405600.0,15.8142,15.8498,15.8142,15.8498,405600.0
2009-08-31 15:50:00,17.77,17.79,17.74,17.78,765600.0,15.8498,15.8677,15.8231,15.8588,765600.0
2009-08-31 15:55:00,17.78,17.8,17.75,17.78,902800.0,15.8588,15.8766,15.832,15.8588,902800.0
2009-09-01 09:30:00,17.7,17.75,17.59,17.74,491200.0,15.7874,15.832,15.6893,15.8231,491200.0
2009-09-01 09:35:00,17.74,17.75,17.68,17.74,257200.0,15.8231,15.832,15.7696,15.8231,257200.0
2009-09-01 09:40:00,17.74,17.77,17.72,17.77,278400.0,15.8231,15.8498,15.8052,15.8498,278400.0
2009-09-01 09:45:00,17.77,17.85,17.76,17.84,300400.0,15.8498,15.9212,15.8409,15.9123,300400.0
2009-09-01 09:50:00,17.83,17.86,17.81,17.85,484400.0,15.9034,15.9301,15.8855,15.9212,484400.0
2009-09-01 09:55:00,17.85,17.9,17.85,17.89,314000.0,15.9212,15.9658,15.9212,15.9569,314000.0
2009-09-01 10:00:00,17.88,17.96,17.87,17.95,583200.0,15.948,16.0193,15.939,16.0104,583200.0
2009-09-01 10:05:00,17.96,17.99,17.94,17.99,349200.0,16.0193,16.0461,16.0015,16.0461,349200.0
2009-09-01 10:10:00,17.98,18.0,17.97,17.99,652400.0,16.0371,16.055,16.0282,16.0461,652400.0
2009-09-01 10:15:00,17.99,18.0,17.89,17.9,738800.0,16.0461,16.055,15.9569,15.9658,738800.0
2009-09-01 10:20:00,17.91,17.91,17.85,17.88,328400.0,15.9747,15.9747,15.9212,15.948,328400.0
2009-09-01 10:25:00,17.88,17.9,17.85,17.9,486800.0,15.948,15.9658,15.9212,15.9658,486800.0
2009-09-01 10:30:00,17.9,17.98,17.9,17.98,304800.0,15.9658,16.0371,15.9658,16.0371,304800.0
2009-09-01 10:35:00,17.98,17.99,17.97,17.98,279200.0,16.0371,16.0461,16.0282,16.0371,279200.0
2009-09-01 10:40:00,17.98,17.98,17.96,17.97,241200.0,16.0371,16.0371,16.0193,16.0282,241200.0
2009-09-01 10:45:00,17.97,17.99,17.95,17.98,257600.0,16.0282,16.0461,16.0104,16.0371,257600.0
2009-09-01 10:50:00,17.98,17.99,17.96,17.99,391200.0,16.0371,16.0461,16.0193,16.0461,391200.0
2009-09-01 10:55:00,17.99,17.99,17.95,17.95,183200.0,16.0461,16.0461,16.0104,16.0104,183200.0
2009-09-01 11:00:00,17.95,17.97,17.92,17.95,315200.0,16.0104,16.0282,15.9836,16.0104,315200.0
2009-09-01 11:05:00,17.95,17.95,17.9,17.91,357600.0,16.0104,16.0104,15.9658,15.9747,357600.0
2009-09-01 11:10:00,17.9,17.92,17.87,17.89,259200.0,15.9658,15.9836,15.939,15.9569,259200.0
2009-09-01 11:15:00,17.89,17.93,17.88,17.91,202800.0,15.9569,15.9926,15.948,15.9747,202800.0
2009-09-01 11:20:00,17.91,17.91,17.85,17.88,218800.0,15.9747,15.9747,15.9212,15.948,218800.0
2009-09-01 11:25:00,17.88,17.89,17.83,17.84,354000.0,15.948,15.9569,15.9034,15.9123,354000.0
2009-09-01 11:30:00,17.84,17.84,17.75,17.78,510800.0,15.9123,15.9123,15.832,15.8588,510800.0
2009-09-01 11:35:00,17.78,17.78,17.68,17.74,714800.0,15.8588,15.8588,15.7696,15.8231,714800.0
2009-09-01 11:40:00,17.74,17.75,17.73,17.74,322000.0,15.8231,15.832,15.8142,15.8231,322000.0
2009-09-01 11:45:00,17.74,17.75,17.7,17.71,218400.0,15.8231,15.832,15.7874,15.7963,218400.0
2009-09-01 11:50:00,17.71,17.74,17.68,17.71,183200.0,15.7963,15.8231,15.7696,15.7963,183200.0
2009-09-01 11:55:00,17.72,17.72,17.66,17.7,130000.0,15.8052,15.8052,15.7517,15.7874,130000.0
2009-09-01 12:00:00,17.71,17.74,17.7,17.72,118000.0,15.7963,15.8231,15.7874,15.8052,118000.0
2009-09-01 12:05:00,17.72,17.75,17.71,17.75,143200.0,15.8052,15.832,15.7963,15.832,143200.0
2009-09-01 12:10:00,17.75,17.77,17.73,17.77,124800.0,15.832,15.8498,15.8142,15.8498,124800.0
2009-09-01 12:15:00,17.75,17.77,17.75,17.75,141200.0,15.832,15.8498,15.832,15.832,141200.0
2009-09-01 12:20:00,17.75,17.75,17.73,17.73,228000.0,15.832,15.832,15.8142,15.8142,228000.0
2009-09-01 12:25:00,17.74,17.81,17.71,17.8,787600.0,15.8231,15.8855,15.7963,15.8766,787600.0
2009-09-01 12:30:00,17.8,17.8,17.76,17.8,152000.0,15.8766,15.8766,15.8409,15.8766,152000.0
2009-09-01 12:35:00,17.79,17.8,17.76,17.77,93200.0,15.8677,15.8766,15.8409,15.8498,93200.0
2009-09-01 12:40:00,17.77,17.8,17.76,17.8,242800.0,15.8498,15.8766,15.8409,15.8766,242800.0
2009-09-01 12:45:00,17.8,17.8,17.75,17.76,78000.0,15.8766,15.8766,15.832,15.8409,78000.0
2009-09-01 12:50:00,17.75,17.76,17.75,17.75,84400.0,15.832,15.8409,15.832,15.832,84400.0
2009-09-01 12:55:00,17.75,17.75,17.72,17.72,82400.0,15.832,15.832,15.8052,15.8052,82400.0
2009-09-01 13:00:00,17.73,17.74,17.71,17.71,59600.0,15.8142,15.8231,15.7963,15.7963,59600.0
2009-09-01 13:05:00,17.72,17.73,17.68,17.71,107200.0,15.8052,15.8142,15.7696,15.7963,107200.0
2009-09-01 13:10:00,17.71,17.71,17.69,17.7,90400.0,15.7963,15.7963,15.7785,15.7874,90400.0
2009-09-01 13:15:00,17.7,17.7,17.68,17.68,112400.0,15.7874,15.7874,15.7696,15.7696,112400.0
2009-09-01 13:20:00,17.68,17.68,17.64,17.67,104800.0,15.7696,15.7696,15.7339,15.7606,104800.0
2009-09-01 13:25:00,17.67,17.7,17.66,17.67,156800.0,15.7606,15.7874,15.7517,15.7606,156800.0
2009-09-01 13:30:00,17.66,17.69,17.66,17.68,78000.0,15.7517,15.7785,15.7517,15.7696,78000.0
2009-09-01 13:35:00,17.68,17.7,17.68,17.68,80800.0,15.7696,15.7874,15.7696,15.7696,80800.0
2009-09-01 13:40:00,17.67,17.7,17.66,17.67,104800.0,15.7606,15.7874,15.7517,15.7606,104800.0
2009-09-01 13:45:00,17.67,17.71,17.67,17.7,90400.0,15.7606,15.7963,15.7606,15.7874,90400.0
2009-09-01 13:50:00,17.7,17.7,17.67,17.68,80800.0,15.7874,15.7874,15.7606,15.7696,80800.0
2009-09-01 13:55:00,17.68,17.7,17.66,17.66,98400.0,15.7696,15.7874,15.7517,15.7517,98400.0
2009-09-01 14:00:00,17.67,17.72,17.66,17.72,264000.0,15.7606,15.8052,15.7517,15.8052,264000.0
2009-09-01 14:05:00,17.72,17.76,17.72,17.75,171200.0,15.8052,15.8409,15.8052,15.832,171200.0
2009-09-01 14:10:00,17.75,17.77,17.74,17.75,123200.0,15.832,15.8498,15.8231,15.832,123200.0
2009-09-01 14:15:00,17.75,17.75,17.73,17.75,93600.0,15.832,15.832,15.8142,15.832,93600.0
2009-09-01 14:20:00,17.75,17.75,17.71,17.71,107200.0,15.832,15.832,15.7963,15.7963,107200.0
2009-09-01 14:25:00,17.71,17.71,17.69,17.69,100800.0,15.7963,15.7963,15.7785,15.7785,100800.0
2009-09-01 14:30:00,17.7,17.7,17.68,17.68,66800.0,15.7874,15.7874,15.7696,15.7696,66800.0
2009-09-01 14:35:00,17.68,17.71,17.68,17.7,130400.0,15.7696,15.7963,15.7696,15.7874,130400.0
2009-09-01 14:40:00,17.69,17.7,17.66,17.66,101600.0,15.7785,15.7874,15.7517,15.7517,101600.0
2009-09-01 14:45:00,17.66,17.67,17.62,17.63,170800.0,15.7517,15.7606,15.7161,15.725,170800.0
2009-09-01 14:50:00,17.63,17.66,17.63,17.64,82800.0,15.725,15.7517,15.725,15.7339,82800.0
2009-09-01 14:55:00,17.64,17.68,17.64,17.66,101600.0,15.7339,15.7696,15.7339,15.7517,101600.0
2009-09-01 15:00:00,17.66,17.67,17.64,17.65,120000.0,15.7517,15.7606,15.7339,15.7428,120000.0
2009-09-01 15:05:00,17.65,17.66,17.63,17.66,172400.0,15.7428,15.7517,15.725,15.7517,172400.0
2009-09-01 15:10:00,17.65,17.67,17.64,17.64,98800.0,15.7428,15.7606,15.7339,15.7339,98800.0
2009-09-01 15:15:00,17.64,17.66,17.63,17.66,99200.0,15.7339,15.7517,15.725,15.7517,99200.0
2009-09-01 15:20:00,17.65,17.66,17.62,17.64,235200.0,15.7428,15.7517,15.7161,15.7339,235200.0
2009-09-01 15:25:00,17.63,17.68,17.6,17.61,490800.0,15.725,15.7696,15.6982,15.7071,490800.0
2009-09-01 15:30:00,17.61,17.63,17.61,17.61,94400.0,15.7071,15.725,15.7071,15.7071,94400.0
2009-09-01 15:35:00,17.61,17.61,17.58,17.6,180800.0,15.7071,15.7071,15.6804,15.6982,180800.0
2009-09-01 15:40:00,17.6,17.6,17.56,17.58,296400.0,15.6982,15.6982,15.6625,15.6804,296400.0
2009-09-01 15:45:00,17.58,17.59,17.56,17.59,588000.0,15.6804,15.6893,15.6625,15.6893,588000.0
2009-09-01 15:50:00,17.59,17.59,17.54,17.58,624400.0,15.6893,15.6893,15.6447,15.6804,624400.0
2009-09-01 15:55:00,17.58,17.61,17.55,17.55,1338000.0,15.6804,15.7071,15.6536,15.6536,1338000.0
2009-09-02 09:30:00,17.44,17.48,17.36,17.48,724800.0,15.5555,15.5912,15.4841,15.5912,724800.0
2009-09-02 09:35:00,17.48,17.55,17.44,17.51,394400.0,15.5912,15.6536,15.5555,15.6179,394400.0
2009-09-02 09:40:00,17.52,17.66,17.51,17.66,350000.0,15.6269,15.7517,15.6179,15.7517,350000.0
2009-09-02 09:45:00,17.66,17.67,17.63,17.64,222000.0,15.7517,15.7606,15.725,15.7339,222000.0
2009-09-02 09:50:00,17.64,17.69,17.63,17.69,229600.0,15.7339,15.7785,15.725,15.7785,229600.0
2009-09-02 09:55:00,17.69,17.72,17.65,17.66,224400.0,15.7785,15.8052,15.7428,15.7517,224400.0
2009-09-02 10:00:00,17.66,17.67,17.63,17.63,362000.0,15.7517,15.7606,15.725,15.725,362000.0
2009-09-02 10:05:00,17.63,17.66,17.63,17.63,303200.0,15.725,15.7517,15.725,15.725,303200.0
2009-09-02 10:10:00,17.63,17.65,17.6,17.64,302800.0,15.725,15.7428,15.6982,15.7339,302800.0
2009-09-02 10:15:00,17.64,17.64,17.62,17.63,73600.0,15.7339,15.7339,15.7161,15.725,73600.0
2009-09-02 10:20:00,17.64,17.65,17.63,17.63,73200.0,15.7339,15.7428,15.725,15.725,73200.0
2009-09-02 10:25:00,17.64,17.65,17.62,17.62,104800.0,15.7339,15.7428,15.7161,15.7161,104800.0
2009-09-02 10:30:00,17.62,17.64,17.58,17.61,217600.0,15.7161,15.7339,15.6804,15.7071,217600.0
2009-09-02 10:35:00,17.61,17.65,17.61,17.63,105200.0,15.7071,15.7428,15.7071,15.725,105200.0
2009-09-02 10:40:00,17.64,17.67,17.63,17.66,142800.0,15.7339,15.7606,15.725,15.7517,142800.0
2009-09-02 10:45:00,17.65,17.69,17.65,17.68,134800.0,15.7428,15.7785,15.7428,15.7696,134800.0
2009-09-02 10:50:00,17.67,17.69,17.66,17.68,95200.0,15.7606,15.7785,15.7517,15.7696,95200.0
2009-09-02 10:55:00,17.68,17.7,17.66,17.7,124800.0,15.7696,15.7874,15.7517,15.7874,124800.0
2009-09-02 11:00:00,17.69,17.69,17.67,17.68,57600.0,15.7785,15.7785,15.7606,15.7696,57600.0
2009-09-02 11:05:00,17.68,17.68,17.63,17.64,109600.0,15.7696,15.7696,15.725,15.7339,109600.0
2009-09-02 11:10:00,17.64,17.67,17.63,17.65,144400.0,15.7339,15.7606,15.725,15.7428,144400.0
2009-09-02 11:15:00,17.65,17.65,17.62,17.63,58800.0,15.7428,15.7428,15.7161,15.725,58800.0
2009-09-02 11:20:00,17.63,17.65,17.62,17.63,64400.0,15.725,15.7428,15.7161,15.725,64400.0
2009-09-02 11:25:00,17.63,17.65,17.61,17.64,129600.0,15.725,15.7428,15.7071,15.7339,129600.0
2009-09-02 11:30:00,17.64,17.64,17.63,17.64,36000.0,15.7339,15.7339,15.725,15.7339,36000.0
2009-09-02 11:35:00,17.64,17.65,17.63,17.63,69600.0,15.7339,15.7428,15.725,15.725,69600.0
2009-09-02 11:40:00,17.64,17.64,17.62,17.64,44000.0,15.7339,15.7339,15.7161,15.7339,44000.0
2009-09-02 11:45:00,17.64,17.67,17.64,17.67,32800.0,15.7339,15.7606,15.7339,15.7606,32800.0
2009-09-02 11:50:00,17.67,17.68,17.64,17.64,42000.0,15.7606,15.7696,15.7339,15.7339,42000.0
2009-09-02 11:55:00,17.65,17.65,17.61,17.62,96800.0,15.7428,15.7428,15.7071,15.7161,96800.0
2009-09-02 12:00:00,17.62,17.62,17.59,17.59,114800.0,15.7161,15.7161,15.6893,15.6893,114800.0
2009-09-02 12:05:00,17.59,17.59,17.56,17.56,116400.0,15.6893,15.6893,15.6625,15.6625,116400.0
2009-09-02 12:10:00,17.56,17.58,17.55,17.57,179200.0,15.6625,15.6804,15.6536,15.6715,179200.0
2009-09-02 12:15:00,17.57,17.6,17.57,17.59,30400.0,15.6715,15.6982,15.6715,15.6893,30400.0
2009-09-02 12:20:00,17.6,17.65,17.59,17.65,42400.0,15.6982,15.7428,15.6893,15.7428,42400.0
2009-09-02 12:25:00,17.64,17.65,17.62,17.62,20400.0,15.7339,15.7428,15.7161,15.7161,20400.0
2009-09-02 12:30:00,17.63,17.63,17.61,17.61,31600.0,15.725,15.725,15.7071,15.7071,31600.0
2009-09-02 12:35:00,17.61,17.64,17.61,17.64,54000.0,15.7071,15.7339,15.7071,15.7339,54000.0
2009-09-02 12:40:00,17.64,17.66,17.64,17.65,36000.0,15.7339,15.7517,15.7339,15.7428,36000.0
2009-09-02 12:45:00,17.65,17.67,17.64,17.64,38400.0,15.7428,15.7606,15.7339,15.7339,38400.0
2009-09-02 12:50:00,17.64,17.66,17.6,17.61,48400.0,15.7339,15.7517,15.6982,15.7071,48400.0
2009-09-02 12:55:00,17.61,17.63,17.59,17.6,53200.0,15.7071,15.725,15.6893,15.6982,53200.0
2009-09-02 13:00:00,17.59,17.6,17.55,17.55,73200.0,15.6893,15.6982,15.6536,15.6536,73200.0
2009-09-02 13:05:00,17.55,17.6,17.55,17.6,85600.0,15.6536,15.6982,15.6536,15.6982,85600.0
2009-09-02 13:10:00,17.6,17.6,17.57,17.57,14000.0,15.6982,15.6982,15.6715,15.6715,14000.0
2009-09-02 13:15:00,17.57,17.61,17.57,17.61,65600.0,15.6715,15.7071,15.6715,15.7071,65600.0
2009-09-02 13:20:00,17.61,17.64,17.59,17.64,108400.0,15.7071,15.7339,15.6893,15.7339,108400.0
2009-09-02 13:25:00,17.64,17.65,17.62,17.63,65200.0,15.7339,15.7428,15.7161,15.725,65200.0
2009-09-02 13:30:00,17.63,17.63,17.6,17.61,16000.0,15.725,15.725,15.6982,15.7071,16000.0
2009-09-02 13:35:00,17.62,17.63,17.59,17.59,28000.0,15.7161,15.725,15.6893,15.6893,28000.0
2009-09-02 13:40:00,17.58,17.6,17.58,17.6,56000.0,15.6804,15.6982,15.6804,15.6982,56000.0
2009-09-02 13:45:00,17.59,17.59,17.55,17.56,58400.0,15.6893,15.6893,15.6536,15.6625,58400.0
2009-09-02 13:50:00,17.56,17.57,17.54,17.56,140800.0,15.6625,15.6715,15.6447,15.6625,140800.0
2009-09-02 13:55:00,17.56,17.57,17.54,17.54,65200.0,15.6625,15.6715,15.6447,15.6447,65200.0
2009-09-02 14:00:00,17.54,17.56,17.53,17.53,79200.0,15.6447,15.6625,15.6358,15.6358,79200.0
2009-09-02 14:05:00,17.53,17.55,17.52,17.52,200800.0,15.6358,15.6536,15.6269,15.6269,200800.0
2009-09-02 14:10:00,17.52,17.54,17.51,17.51,164400.0,15.6269,15.6447,15.6179,15.6179,164400.0
2009-09-02 14:15:00,17.52,17.52,17.51,17.52,128000.0,15.6269,15.6269,15.6179,15.6269,128000.0
2009-09-02 14:20:00,17.52,17.52,17.51,17.52,88000.0,15.6269,15.6269,15.6179,15.6269,88000.0
2009-09-02 14:25:00,17.51,17.52,17.5,17.5,142000.0,15.6179,15.6269,15.609,15.609,142000.0
2009-09-02 14:30:00,17.5,17.53,17.5,17.53,86400.0,15.609,15.6358,15.609,15.6358,86400.0
2009-09-02 14:35:00,17.53,17.54,17.52,17.53,53600.0,15.6358,15.6447,15.6269,15.6358,53600.0
2009-09-02 14:40:00,17.53,17.54,17.51,17.52,71600.0,15.6358,15.6447,15.6179,15.6269,71600.0
2009-09-02 14:45:00,17.52,17.54,17.51,17.53,256400.0,15.6269,15.6447,15.6179,15.6358,256400.0
2009-09-02 14:50:00,17.53,17.56,17.53,17.55,53600.0,15.6358,15.6625,15.6358,15.6536,53600.0
2009-09-02 14:55:00,17.56,17.58,17.55,17.56,98400.0,15.6625,15.6804,15.6536,15.6625,98400.0
2009-09-02 15:00:00,17.56,17.56,17.52,17.52,160800.0,15.6625,15.6625,15.6269,15.6269,160800.0
2009-09-02 15:05:00,17.52,17.56,17.52,17.56,84400.0,15.6269,15.6625,15.6269,15.6625,84400.0
2009-09-02 15:10:00,17.56,17.58,17.55,17.58,75200.0,15.6625,15.6804,15.6536,15.6804,75200.0
2009-09-02 15:15:00,17.57,17.61,17.57,17.61,144000.0,15.6715,15.7071,15.6715,15.7071,144000.0
2009-09-02 15:20:00,17.61,17.61,17.58,17.58,187200.0,15.7071,15.7071,15.6804,15.6804,187200.0
2009-09-02 15:25:00,17.58,17.58,17.56,17.56,120800.0,15.6804,15.6804,15.6625,15.6625,120800.0
2009-09-02 15:30:00,17.56,17.57,17.54,17.54,205200.0,15.6625,15.6715,15.6447,15.6447,205200.0
2009-09-02 15:35:00,17.54,17.55,17.53,17.55,170400.0,15.6447,15.6536,15.6358,15.6536,170400.0
2009-09-02 15:40:00,17.55,17.57,17.54,17.55,370800.0,15.6536,15.6715,15.6447,15.6536,370800.0
2009-09-02 15:45:00,17.55,17.56,17.52,17.54,406000.0,15.6536,15.6625,15.6269,15.6447,406000.0
2009-09-02 15:50:00,17.54,17.56,17.52,17.53,434400.0,15.6447,15.6625,15.6269,15.6358,434400.0
2009-09-02 15:55:00,17.53,17.53,17.5,17.5,1038000.0,15.6358,15.6358,15.609,15.609,1038000.0
2009-09-03 09:30:00,17.6,17.75,17.56,17.72,328000.0,15.6982,15.832,15.6625,15.8052,328000.0
2009-09-03 09:35:00,17.72,17.76,17.66,17.74,303600.0,15.8052,15.8409,15.7517,15.8231,303600.0
2009-09-03 09:40:00,17.74,17.74,17.64,17.65,482400.0,15.8231,15.8231,15.7339,15.7428,482400.0
2009-09-03 09:45:00,17.65,17.65,17.59,17.64,368400.0,15.7428,15.7428,15.6893,15.7339,368400.0
2009-09-03 09:50:00,17.64,17.67,17.63,17.65,146800.0,15.7339,15.7606,15.725,15.7428,146800.0
2009-09-03 09:55:00,17.65,17.66,17.58,17.61,256000.0,15.7428,15.7517,15.6804,15.7071,256000.0
2009-09-03 10:00:00,17.61,17.64,17.53,17.53,300800.0,15.7071,15.7339,15.6358,15.6358,300800.0
2009-09-03 10:05:00,17.53,17.54,17.5,17.5,246000.0,15.6358,15.6447,15.609,15.609,246000.0
2009-09-03 10:10:00,17.5,17.54,17.5,17.52,168800.0,15.609,15.6447,15.609,15.6269,168800.0
2009-09-03 10:15:00,17.52,17.52,17.47,17.48,296800.0,15.6269,15.6269,15.5823,15.5912,296800.0
2009-09-03 10:20:00,17.49,17.52,17.48,17.5,266000.0,15.6001,15.6269,15.5912,15.609,266000.0
2009-09-03 10:25:00,17.5,17.5,17.45,17.47,291600.0,15.609,15.609,15.5644,15.5823,291600.0
2009-09-03 10:30:00,17.46,17.52,17.46,17.5,238400.0,15.5733,15.6269,15.5733,15.609,238400.0
2009-09-03 10:35:00,17.5,17.52,17.48,17.5,95200.0,15.609,15.6269,15.5912,15.609,95200.0
2009-09-03 10:40:00,17.5,17.52,17.5,17.51,99200.0,15.609,15.6269,15.609,15.6179,99200.0
2009-09-03 10:45:00,17.52,17.52,17.5,17.52,62800.0,15.6269,15.6269,15.609,15.6269,62800.0
2009-09-03 10:50:00,17.52,17.53,17.5,17.51,118000.0,15.6269,15.6358,15.609,15.6179,118000.0
2009-09-03 10:55:00,17.51,17.53,17.5,17.51,36800.0,15.6179,15.6358,15.609,15.6179,36800.0
2009-09-03 11:00:00,17.51,17.56,17.5,17.54,146000.0,15.6179,15.6625,15.609,15.6447,146000.0
2009-09-03 11:05:00,17.54,17.56,17.54,17.55,128400.0,15.6447,15.6625,15.6447,15.6536,128400.0
2009-09-03 11:10:00,17.55,17.57,17.54,17.55,128400.0,15.6536,15.6715,15.6447,15.6536,128400.0
2009-09-03 11:15:00,17.56,17.57,17.55,17.56,43200.0,15.6625,15.6715,15.6536,15.6625,43200.0
2009-09-03 11:20:00,17.56,17.57,17.55,17.56,51200.0,15.6625,15.6715,15.6536,15.6625,51200.0
2009-09-03 11:25:00,17.56,17.57,17.55,17.56,44000.0,15.6625,15.6715,15.6536,15.6625,44000.0
2009-09-03 11:30:00,17.56,17.59,17.56,17.59,36000.0,15.6625,15.6893,15.6625,15.6893,36000.0
2009-09-03 11:35:00,17.59,17.6,17.58,17.6,125200.0,15.6893,15.6982,15.6804,15.6982,125200.0
2009-09-03 11:40:00,17.6,17.61,17.59,17.6,104400.0,15.6982,15.7071,15.6893,15.6982,104400.0
2009-09-03 11:45:00,17.61,17.62,17.6,17.62,36000.0,15.7071,15.7161,15.6982,15.7161,36000.0
2009-09-03 11:50:00,17.62,17.65,17.62,17.64,271600.0,15.7161,15.7428,15.7161,15.7339,271600.0
2009-09-03 11:55:00,17.63,17.67,17.63,17.63,132000.0,15.725,15.7606,15.725,15.725,132000.0
2009-09-03 12:00:00,17.64,17.64,17.62,17.63,102000.0,15.7339,15.7339,15.7161,15.725,102000.0
2009-09-03 12:05:00,17.63,17.64,17.63,17.63,65600.0,15.725,15.7339,15.725,15.725,65600.0
2009-09-03 12:10:00,17.63,17.64,17.63,17.64,60000.0,15.725,15.7339,15.725,15.7339,60000.0
2009-09-03 12:15:00,17.64,17.64,17.61,17.61,72400.0,15.7339,15.7339,15.7071,15.7071,72400.0
2009-09-03 12:20:00,17.61,17.63,17.6,17.62,120400.0,15.7071,15.725,15.6982,15.7161,120400.0
2009-09-03 12:25:00,17.62,17.63,17.61,17.62,38400.0,15.7161,15.725,15.7071,15.7161,38400.0
2009-09-03 12:30:00,17.62,17.62,17.59,17.59,60400.0,15.7161,15.7161,15.6893,15.6893,60400.0
2009-09-03 12:35:00,17.59,17.62,17.59,17.62,28400.0,15.6893,15.7161,15.6893,15.7161,28400.0
2009-09-03 12:40:00,17.62,17.63,17.62,17.63,55600.0,15.7161,15.725,15.7161,15.725,55600.0
2009-09-03 12:45:00,17.63,17.65,17.63,17.65,54400.0,15.725,15.7428,15.725,15.7428,54400.0
2009-09-03 12:50:00,17.65,17.66,17.65,17.66,70400.0,15.7428,15.7517,15.7428,15.7517,70400.0
2009-09-03 12:55:00,17.65,17.66,17.65,17.66,49200.0,15.7428,15.7517,15.7428,15.7517,49200.0
2009-09-03 13:00:00,17.66,17.67,17.66,17.66,32400.0,15.7517,15.7606,15.7517,15.7517,32400.0
2009-09-03 13:05:00,17.67,17.68,17.65,17.65,114000.0,15.7606,15.7696,15.7428,15.7428,114000.0
2009-09-03 13:10:00,17.65,17.67,17.64,17.64,50000.0,15.7428,15.7606,15.7339,15.7339,50000.0
2009-09-03 13:15:00,17.64,17.64,17.63,17.63,102400.0,15.7339,15.7339,15.725,15.725,102400.0
2009-09-03 13:20:00,17.63,17.65,17.63,17.64,119200.0,15.725,15.7428,15.725,15.7339,119200.0
2009-09-03 13:25:00,17.64,17.65,17.63,17.64,76000.0,15.7339,15.7428,15.725,15.7339,76000.0
2009-09-03 13:30:00,17.64,17.65,17.63,17.63,96000.0,15.7339,15.7428,15.725,15.725,96000.0
2009-09-03 13:35:00,17.63,17.64,17.63,17.64,72800.0,15.725,15.7339,15.725,15.7339,72800.0
2009-09-03 13:40:00,17.64,17.64,17.63,17.63,37200.0,15.7339,15.7339,15.725,15.725,37200.0
2009-09-03 13:45:00,17.63,17.64,17.63,17.64,28000.0,15.725,15.7339,15.725,15.7339,28000.0
2009-09-03 13:50:00,17.64,17.64,17.64,17.64,29200.0,15.7339,15.7339,15.7339,15.7339,29200.0
2009-09-03 13:55:00,17.64,17.64,17.59,17.6,229200.0,15.7339,15.7339,15.6893,15.6982,229200.0
2009-09-03 14:00:00,17.59,17.6,17.59,17.59,45600.0,15.6893,15.6982,15.6893,15.6893,45600.0
2009-09-03 14:05:00,17.59,17.61,17.59,17.59,128000.0,15.6893,15.7071,15.6893,15.6893,128000.0
2009-09-03 14:10:00,17.59,17.61,17.59,17.61,161600.0,15.6893,15.7071,15.6893,15.7071,161600.0
2009-09-03 14:15:00,17.61,17.61,17.6,17.6,58400.0,15.7071,15.7071,15.6982,15.6982,58400.0
2009-09-03 14:20:00,17.6,17.6,17.59,17.59,56400.0,15.6982,15.6982,15.6893,15.6893,56400.0
2009-09-03 14:25:00,17.6,17.61,17.59,17.61,48000.0,15.6982,15.7071,15.6893,15.7071,48000.0
2009-09-03 14:30:00,17.6,17.61,17.59,17.6,93600.0,15.6982,15.7071,15.6893,15.6982,93600.0
2009-09-03 14:35:00,17.6,17.61,17.6,17.6,78000.0,15.6982,15.7071,15.6982,15.6982,78000.0
2009-09-03 14:40:00,17.6,17.6,17.57,17.58,111600.0,15.6982,15.6982,15.6715,15.6804,111600.0
2009-09-03 14:45:00,17.58,17.58,17.55,17.58,178400.0,15.6804,15.6804,15.6536,15.6804,178400.0
2009-09-03 14:50:00,17.58,17.58,17.54,17.55,192000.0,15.6804,15.6804,15.6447,15.6536,192000.0
2009-09-03 14:55:00,17.55,17.57,17.54,17.57,425600.0,15.6536,15.6715,15.6447,15.6715,425600.0
2009-09-03 15:00:00,17.57,17.58,17.56,17.57,218400.0,15.6715,15.6804,15.6625,15.6715,218400.0
2009-09-03 15:05:00,17.58,17.59,17.57,17.57,79600.0,15.6804,15.6893,15.6715,15.6715,79600.0
2009-09-03 15:10:00,17.58,17.59,17.57,17.58,87200.0,15.6804,15.6893,15.6715,15.6804,87200.0
2009-09-03 15:15:00,17.58,17.58,17.57,17.58,66000.0,15.6804,15.6804,15.6715,15.6804,66000.0
2009-09-03 15:20:00,17.58,17.59,17.56,17.57,78000.0,15.6804,15.6893,15.6625,15.6715,78000.0
2009-09-03 15:25:00,17.56,17.57,17.55,17.57,101600.0,15.6625,15.6715,15.6536,15.6715,101600.0
2009-09-03 15:30:00,17.57,17.6,17.57,17.59,193600.0,15.6715,15.6982,15.6715,15.6893,193600.0
2009-09-03 15:35:00,17.59,17.61,17.59,17.6,133200.0,15.6893,15.7071,15.6893,15.6982,133200.0
2009-09-03 15:40:00,17.6,17.62,17.58,17.62,183600.0,15.6982,15.7161,15.6804,15.7161,183600.0
2009-09-03 15:45:00,17.62,17.64,17.62,17.63,240000.0,15.7161,15.7339,15.7161,15.725,240000.0
2009-09-03 15:50:00,17.64,17.68,17.6,17.68,404000.0,15.7339,15.7696,15.6982,15.7696,404000.0
2009-09-03 15:55:00,17.68,17.74,17.67,17.72,770400.0,15.7696,15.8231,15.7606,15.8052,770400.0
2009-09-04 09:30:00,17.66,17.73,17.66,17.72,164400.0,15.7517,15.8142,15.7517,15.8052,164400.0
2009-09-04 09:35:00,17.72,17.74,17.64,17.66,171200.0,15.8052,15.8231,15.7339,15.7517,171200.0
2009-09-04 09:40:00,17.65,17.69,17.63,17.69,92000.0,15.7428,15.7785,15.725,15.7785,92000.0
2009-09-04 09:45:00,17.69,17.72,17.63,17.63,155600.0,15.7785,15.8052,15.725,15.725,155600.0
2009-09-04 09:50:00,17.64,17.67,17.63,17.66,58400.0,15.7339,15.7606,15.725,15.7517,58400.0
2009-09-04 09:55:00,17.66,17.66,17.59,17.61,97600.0,15.7517,15.7517,15.6893,15.7071,97600.0
2009-09-04 10:00:00,17.6,17.65,17.58,17.62,100800.0,15.6982,15.7428,15.6804,15.7161,100800.0
2009-09-04 10:05:00,17.62,17.65,17.61,17.64,96800.0,15.7161,15.7428,15.7071,15.7339,96800.0
2009-09-04 10:10:00,17.64,17.66,17.63,17.63,133600.0,15.7339,15.7517,15.725,15.725,133600.0
2009-09-04 10:15:00,17.63,17.65,17.61,17.63,66400.0,15.725,15.7428,15.7071,15.725,66400.0
2009-09-04 10:20:00,17.63,17.63,17.61,17.62,82400.0,15.725,15.725,15.7071,15.7161,82400.0
2009-09-04 10:25:00,17.62,17.64,17.62,17.63,67200.0,15.7161,15.7339,15.7161,15.725,67200.0
2009-09-04 10:30:00,17.63,17.65,17.61,17.63,68400.0,15.725,15.7428,15.7071,15.725,68400.0
2009-09-04 10:35:00,17.63,17.63,17.61,17.61,101600.0,15.725,15.725,15.7071,15.7071,101600.0
2009-09-04 10:40:00,17.61,17.63,17.61,17.62,60800.0,15.7071,15.725,15.7071,15.7161,60800.0
2009-09-04 10:45:00,17.61,17.63,17.61,17.62,81600.0,15.7071,15.725,15.7071,15.7161,81600.0
2009-09-04 10:50:00,17.62,17.63,17.62,17.62,69200.0,15.7161,15.725,15.7161,15.7161,69200.0
2009-09-04 10:55:00,17.62,17.64,17.61,17.61,82800.0,15.7161,15.7339,15.7071,15.7071,82800.0
2009-09-04 11:00:00,17.61,17.62,17.6,17.6,88800.0,15.7071,15.7161,15.6982,15.6982,88800.0
2009-09-04 11:05:00,17.59,17.6,17.58,17.58,78800.0,15.6893,15.6982,15.6804,15.6804,78800.0
2009-09-04 11:10:00,17.58,17.59,17.58,17.59,61600.0,15.6804,15.6893,15.6804,15.6893,61600.0
2009-09-04 11:15:00,17.58,17.58,17.57,17.57,98800.0,15.6804,15.6804,15.6715,15.6715,98800.0
2009-09-04 11:20:00,17.57,17.58,17.55,17.57,65600.0,15.6715,15.6804,15.6536,15.6715,65600.0
2009-09-04 11:25:00,17.58,17.59,17.57,17.58,48400.0,15.6804,15.6893,15.6715,15.6804,48400.0
2009-09-04 11:30:00,17.58,17.58,17.56,17.57,62000.0,15.6804,15.6804,15.6625,15.6715,62000.0
2009-09-04 11:35:00,17.57,17.58,17.53,17.53,176400.0,15.6715,15.6804,15.6358,15.6358,176400.0
2009-09-04 11:40:00,17.54,17.56,17.53,17.56,126400.0,15.6447,15.6625,15.6358,15.6625,126400.0
2009-09-04 11:45:00,17.55,17.56,17.54,17.55,48000.0,15.6536,15.6625,15.6447,15.6536,48000.0
2009-09-04 11:50:00,17.55,17.57,17.55,17.56,68800.0,15.6536,15.6715,15.6536,15.6625,68800.0
2009-09-04 11:55:00,17.57,17.57,17.56,17.56,52000.0,15.6715,15.6715,15.6625,15.6625,52000.0
2009-09-04 12:00:00,17.57,17.57,17.56,17.56,55600.0,15.6715,15.6715,15.6625,15.6625,55600.0
2009-09-04 12:05:00,17.56,17.6,17.56,17.6,126400.0,15.6625,15.6982,15.6625,15.6982,126400.0
2009-09-04 12:10:00,17.6,17.64,17.6,17.64,62400.0,15.6982,15.7339,15.6982,15.7339,62400.0
2009-09-04 12:15:00,17.63,17.64,17.63,17.64,65600.0,15.725,15.7339,15.725,15.7339,65600.0
2009-09-04 12:20:00,17.64,17.65,17.63,17.63,74800.0,15.7339,15.7428,15.725,15.725,74800.0
2009-09-04 12:25:00,17.63,17.64,17.61,17.63,56000.0,15.725,15.7339,15.7071,15.725,56000.0
2009-09-04 12:30:00,17.63,17.63,17.61,17.61,40000.0,15.725,15.725,15.7071,15.7071,40000.0
2009-09-04 12:35:00,17.61,17.61,17.59,17.6,47200.0,15.7071,15.7071,15.6893,15.6982,47200.0
2009-09-04 12:40:00,17.6,17.63,17.6,17.62,43200.0,15.6982,15.725,15.6982,15.7161,43200.0
2009-09-04 12:45:00,17.61,17.62,17.61,17.61,18400.0,15.7071,15.7161,15.7071,15.7071,18400.0
2009-09-04 12:50:00,17.61,17.62,17.61,17.61,22400.0,15.7071,15.7161,15.7071,15.7071,22400.0
2009-09-04 12:55:00,17.61,17.61,17.61,17.61,49200.0,15.7071,15.7071,15.7071,15.7071,49200.0
2009-09-04 13:00:00,17.61,17.62,17.6,17.61,33200.0,15.7071,15.7161,15.6982,15.7071,33200.0
2009-09-04 13:05:00,17.61,17.61,17.58,17.59,82000.0,15.7071,15.7071,15.6804,15.6893,82000.0
2009-09-04 13:10:00,17.59,17.6,17.58,17.58,30400.0,15.6893,15.6982,15.6804,15.6804,30400.0
2009-09-04 13:15:00,17.58,17.59,17.57,17.57,41200.0,15.6804,15.6893,15.6715,15.6715,41200.0
2009-09-04 13:20:00,17.58,17.62,17.58,17.61,90800.0,15.6804,15.7161,15.6804,15.7071,90800.0
2009-09-04 13:25:00,17.61,17.63,17.61,17.61,70000.0,15.7071,15.725,15.7071,15.7071,70000.0
2009-09-04 13:30:00,17.62,17.66,17.62,17.66,97600.0,15.7161,15.7517,15.7161,15.7517,97600.0
2009-09-04 13:35:00,17.66,17.66,17.63,17.63,119200.0,15.7517,15.7517,15.725,15.725,119200.0
2009-09-04 13:40:00,17.63,17.63,17.59,17.61,39200.0,15.725,15.725,15.6893,15.7071,39200.0
2009-09-04 13:45:00,17.61,17.62,17.58,17.58,50800.0,15.7071,15.7161,15.6804,15.6804,50800.0
2009-09-04 13:50:00,17.58,17.58,17.56,17.57,206000.0,15.6804,15.6804,15.6625,15.6715,206000.0
2009-09-04 13:55:00,17.57,17.58,17.57,17.57,24400.0,15.6715,15.6804,15.6715,15.6715,24400.0
2009-09-04 14:00:00,17.57,17.6,17.57,17.59,46400.0,15.6715,15.6982,15.6715,15.6893,46400.0
2009-09-04 14:05:00,17.59,17.6,17.58,17.59,46800.0,15.6893,15.6982,15.6804,15.6893,46800.0
2009-09-04 14:10:00,17.58,17.58,17.57,17.58,34400.0,15.6804,15.6804,15.6715,15.6804,34400.0
2009-09-04 14:15:00,17.58,17.59,17.57,17.59,28400.0,15.6804,15.6893,15.6715,15.6893,28400.0
2009-09-04 14:20:00,17.59,17.59,17.55,17.57,99600.0,15.6893,15.6893,15.6536,15.6715,99600.0
2009-09-04 14:25:00,17.56,17.56,17.52,17.53,200800.0,15.6625,15.6625,15.6269,15.6358,200800.0
2009-09-04 14:30:00,17.53,17.54,17.51,17.53,142400.0,15.6358,15.6447,15.6179,15.6358,142400.0
2009-09-04 14:35:00,17.53,17.54,17.51,17.53,64000.0,15.6358,15.6447,15.6179,15.6358,64000.0
2009-09-04 14:40:00,17.53,17.56,17.53,17.56,56000.0,15.6358,15.6625,15.6358,15.6625,56000.0
2009-09-04 14:45:00,17.56,17.57,17.55,17.57,53200.0,15.6625,15.6715,15.6536,15.6715,53200.0
2009-09-04 14:50:00,17.57,17.58,17.56,17.57,42800.0,15.6715,15.6804,15.6625,15.6715,42800.0
2009-09-04 14:55:00,17.57,17.58,17.55,17.57,61200.0,15.6715,15.6804,15.6536,15.6715,61200.0
2009-09-04 15:00:00,17.57,17.6,17.56,17.59,122800.0,15.6715,15.6982,15.6625,15.6893,122800.0
2009-09-04 15:05:00,17.59,17.6,17.55,17.55,117200.0,15.6893,15.6982,15.6536,15.6536,117200.0
2009-09-04 15:10:00,17.55,17.57,17.55,17.56,66000.0,15.6536,15.6715,15.6536,15.6625,66000.0
2009-09-04 15:15:00,17.56,17.58,17.56,17.58,71600.0,15.6625,15.6804,15.6625,15.6804,71600.0
2009-09-04 15:20:00,17.58,17.59,17.55,17.55,136000.0,15.6804,15.6893,15.6536,15.6536,136000.0
2009-09-04 15:25:00,17.55,17.57,17.55,17.56,72000.0,15.6536,15.6715,15.6536,15.6625,72000.0
2009-09-04 15:30:00,17.56,17.57,17.55,17.56,75600.0,15.6625,15.6715,15.6536,15.6625,75600.0
2009-09-04 15:35:00,17.57,17.58,17.56,17.57,91200.0,15.6715,15.6804,15.6625,15.6715,91200.0
2009-09-04 15:40:00,17.57,17.6,17.56,17.59,365200.0,15.6715,15.6982,15.6625,15.6893,365200.0
2009-09-04 15:45:00,17.59,17.6,17.58,17.6,186400.0,15.6893,15.6982,15.6804,15.6982,186400.0
2009-09-04 15:50:00,17.6,17.61,17.58,17.58,170800.0,15.6982,15.7071,15.6804,15.6804,170800.0
2009-09-04 15:55:00,17.58,17.62,17.56,17.59,637600.0,15.6804,15.7161,15.6625,15.6893,637600.0
2009-09-08 09:30:00,17.68,17.78,17.68,17.75,367200.0,15.7696,15.8588,15.7696,15.832,367200.0
2009-09-08 09:35:00,17.75,17.78,17.75,17.76,310400.0,15.832,15.8588,15.832,15.8409,310400.0
2009-09-08 09:40:00,17.76,17.77,17.75,17.76,154800.0,15.8409,15.8498,15.832,15.8409,154800.0
2009-09-08 09:45:00,17.76,17.76,17.71,17.71,335600.0,15.8409,15.8409,15.7963,15.7963,335600.0
2009-09-08 09:50:00,17.71,17.74,17.69,17.72,178000.0,15.7963,15.8231,15.7785,15.8052,178000.0
2009-09-08 09:55:00,17.72,17.72,17.68,17.68,127200.0,15.8052,15.8052,15.7696,15.7696,127200.0
2009-09-08 10:00:00,17.68,17.7,17.65,17.65,139200.0,15.7696,15.7874,15.7428,15.7428,139200.0
2009-09-08 10:05:00,17.64,17.66,17.58,17.58,113200.0,15.7339,15.7517,15.6804,15.6804,113200.0
2009-09-08 10:10:00,17.59,17.64,17.58,17.61,142000.0,15.6893,15.7339,15.6804,15.7071,142000.0
2009-09-08 10:15:00,17.61,17.63,17.58,17.58,145200.0,15.7071,15.725,15.6804,15.6804,145200.0
2009-09-08 10:20:00,17.58,17.59,17.54,17.56,151200.0,15.6804,15.6893,15.6447,15.6625,151200.0
2009-09-08 10:25:00,17.56,17.59,17.56,17.58,146800.0,15.6625,15.6893,15.6625,15.6804,146800.0
2009-09-08 10:30:00,17.58,17.61,17.56,17.6,344400.0,15.6804,15.7071,15.6625,15.6982,344400.0
2009-09-08 10:35:00,17.6,17.64,17.59,17.64,89200.0,15.6982,15.7339,15.6893,15.7339,89200.0
2009-09-08 10:40:00,17.64,17.68,17.62,17.66,228400.0,15.7339,15.7696,15.7161,15.7517,228400.0
2009-09-08 10:45:00,17.66,17.69,17.65,17.66,156800.0,15.7517,15.7785,15.7428,15.7517,156800.0
2009-09-08 10:50:00,17.66,17.68,17.65,17.65,48000.0,15.7517,15.7696,15.7428,15.7428,48000.0
2009-09-08 10:55:00,17.65,17.67,17.63,17.66,154000.0,15.7428,15.7606,15.725,15.7517,154000.0
2009-09-08 11:00:00,17.66,17.66,17.63,17.64,30400.0,15.7517,15.7517,15.725,15.7339,30400.0
2009-09-08 11:05:00,17.64,17.66,17.63,17.63,94400.0,15.7339,15.7517,15.725,15.725,94400.0
2009-09-08 11:10:00,17.64,17.69,17.63,17.68,94800.0,15.7339,15.7785,15.725,15.7696,94800.0
2009-09-08 11:15:00,17.68,17.69,17.67,17.68,41200.0,15.7696,15.7785,15.7606,15.7696,41200.0
2009-09-08 11:20:00,17.68,17.71,17.68,17.7,29600.0,15.7696,15.7963,15.7696,15.7874,29600.0
2009-09-08 11:25:00,17.7,17.71,17.68,17.69,60800.0,15.7874,15.7963,15.7696,15.7785,60800.0
2009-09-08 11:30:00,17.69,17.7,17.66,17.67,83600.0,15.7785,15.7874,15.7517,15.7606,83600.0
2009-09-08 11:35:00,17.67,17.7,17.67,17.68,41200.0,15.7606,15.7874,15.7606,15.7696,41200.0
2009-09-08 11:40:00,17.69,17.71,17.69,17.7,34000.0,15.7785,15.7963,15.7785,15.7874,34000.0
2009-09-08 11:45:00,17.71,17.73,17.7,17.72,132000.0,15.7963,15.8142,15.7874,15.8052,132000.0
2009-09-08 11:50:00,17.72,17.74,17.71,17.72,84400.0,15.8052,15.8231,15.7963,15.8052,84400.0
2009-09-08 11:55:00,17.73,17.75,17.73,17.75,104800.0,15.8142,15.832,15.8142,15.832,104800.0
2009-09-08 12:00:00,17.75,17.75,17.72,17.72,89200.0,15.832,15.832,15.8052,15.8052,89200.0
2009-09-08 12:05:00,17.72,17.73,17.69,17.69,77600.0,15.8052,15.8142,15.7785,15.7785,77600.0
2009-09-08 12:10:00,17.69,17.71,17.69,17.71,64800.0,15.7785,15.7963,15.7785,15.7963,64800.0
2009-09-08 12:15:00,17.71,17.74,17.71,17.74,88000.0,15.7963,15.8231,15.7963,15.8231,88000.0
2009-09-08 12:20:00,17.74,17.75,17.73,17.75,78400.0,15.8231,15.832,15.8142,15.832,78400.0
2009-09-08 12:25:00,17.75,17.76,17.74,17.75,199600.0,15.832,15.8409,15.8231,15.832,199600.0
2009-09-08 12:30:00,17.75,17.76,17.74,17.76,59600.0,15.832,15.8409,15.8231,15.8409,59600.0
2009-09-08 12:35:00,17.76,17.76,17.74,17.74,25200.0,15.8409,15.8409,15.8231,15.8231,25200.0
2009-09-08 12:40:00,17.75,17.76,17.75,17.75,34000.0,15.832,15.8409,15.832,15.832,34000.0
2009-09-08 12:45:00,17.75,17.78,17.75,17.77,119600.0,15.832,15.8588,15.832,15.8498,119600.0
2009-09-08 12:50:00,17.77,17.81,17.77,17.79,171600.0,15.8498,15.8855,15.8498,15.8677,171600.0
2009-09-08 12:55:00,17.79,17.81,17.79,17.8,83200.0,15.8677,15.8855,15.8677,15.8766,83200.0
2009-09-08 13:00:00,17.8,17.81,17.8,17.8,52800.0,15.8766,15.8855,15.8766,15.8766,52800.0
2009-09-08 13:05:00,17.81,17.81,17.8,17.8,126000.0,15.8855,15.8855,15.8766,15.8766,126000.0
2009-09-08 13:10:00,17.79,17.8,17.71,17.72,305600.0,15.8677,15.8766,15.7963,15.8052,305600.0
2009-09-08 13:15:00,17.72,17.73,17.7,17.7,52000.0,15.8052,15.8142,15.7874,15.7874,52000.0
2009-09-08 13:20:00,17.7,17.72,17.69,17.71,35600.0,15.7874,15.8052,15.7785,15.7963,35600.0
2009-09-08 13:25:00,17.71,17.72,17.7,17.72,92000.0,15.7963,15.8052,15.7874,15.8052,92000.0
2009-09-08 13:30:00,17.73,17.73,17.7,17.71,70400.0,15.8142,15.8142,15.7874,15.7963,70400.0
2009-09-08 13:35:00,17.72,17.73,17.71,17.72,14000.0,15.8052,15.8142,15.7963,15.8052,14000.0
2009-09-08 13:40:00,17.73,17.75,17.71,17.72,139600.0,15.8142,15.832,15.7963,15.8052,139600.0
2009-09-08 13:45:00,17.72,17.73,17.71,17.71,21600.0,15.8052,15.8142,15.7963,15.7963,21600.0
2009-09-08 13:50:00,17.71,17.73,17.7,17.71,30800.0,15.7963,15.8142,15.7874,15.7963,30800.0
2009-09-08 13:55:00,17.71,17.73,17.71,17.72,34400.0,15.7963,15.8142,15.7963,15.8052,34400.0
2009-09-08 14:00:00,17.73,17.74,17.68,17.68,66000.0,15.8142,15.8231,15.7696,15.7696,66000.0
2009-09-08 14:05:00,17.68,17.71,17.68,17.71,29200.0,15.7696,15.7963,15.7696,15.7963,29200.0
2009-09-08 14:10:00,17.7,17.72,17.7,17.72,14400.0,15.7874,15.8052,15.7874,15.8052,14400.0
2009-09-08 14:15:00,17.72,17.72,17.71,17.71,26000.0,15.8052,15.8052,15.7963,15.7963,26000.0
2009-09-08 14:20:00,17.71,17.73,17.71,17.72,93200.0,15.7963,15.8142,15.7963,15.8052,93200.0
2009-09-08 14:25:00,17.73,17.75,17.72,17.73,54400.0,15.8142,15.832,15.8052,15.8142,54400.0
2009-09-08 14:30:00,17.74,17.75,17.72,17.74,63200.0,15.8231,15.832,15.8052,15.8231,63200.0
2009-09-08 14:35:00,17.74,17.75,17.72,17.75,38400.0,15.8231,15.832,15.8052,15.832,38400.0
2009-09-08 14:40:00,17.75,17.76,17.73,17.74,55200.0,15.832,15.8409,15.8142,15.8231,55200.0
2009-09-08 14:45:00,17.74,17.74,17.72,17.74,50000.0,15.8231,15.8231,15.8052,15.8231,50000.0
2009-09-08 14:50:00,17.74,17.75,17.73,17.74,61200.0,15.8231,15.832,15.8142,15.8231,61200.0
2009-09-08 14:55:00,17.74,17.75,17.73,17.73,74400.0,15.8231,15.832,15.8142,15.8142,74400.0
2009-09-08 15:00:00,17.73,17.75,17.71,17.72,310000.0,15.8142,15.832,15.7963,15.8052,310000.0
2009-09-08 15:05:00,17.72,17.72,17.7,17.71,107600.0,15.8052,15.8052,15.7874,15.7963,107600.0
2009-09-08 15:10:00,17.72,17.72,17.69,17.69,74800.0,15.8052,15.8052,15.7785,15.7785,74800.0
2009-09-08 15:15:00,17.69,17.71,17.68,17.68,92400.0,15.7785,15.7963,15.7696,15.7696,92400.0
2009-09-08 15:20:00,17.68,17.71,17.67,17.7,90400.0,15.7696,15.7963,15.7606,15.7874,90400.0
2009-09-08 15:25:00,17.7,17.71,17.67,17.68,126000.0,15.7874,15.7963,15.7606,15.7696,126000.0
2009-09-08 15:30:00,17.68,17.68,17.65,17.68,202400.0,15.7696,15.7696,15.7428,15.7696,202400.0
2009-09-08 15:35:00,17.68,17.7,17.67,17.7,142000.0,15.7696,15.7874,15.7606,15.7874,142000.0
2009-09-08 15:40:00,17.7,17.73,17.68,17.69,419600.0,15.7874,15.8142,15.7696,15.7785,419600.0
2009-09-08 15:45:00,17.69,17.71,17.68,17.7,138800.0,15.7785,15.7963,15.7696,15.7874,138800.0
2009-09-08 15:50:00,17.7,17.72,17.69,17.72,308400.0,15.7874,15.8052,15.7785,15.8052,308400.0
2009-09-08 15:55:00,17.72,17.74,17.7,17.74,799200.0,15.8052,15.8231,15.7874,15.8231,799200.0
2009-09-09 09:30:00,17.82,17.83,17.67,17.71,262000.0,15.8944,15.9034,15.7606,15.7963,262000.0
2009-09-09 09:35:00,17.71,17.81,17.71,17.74,215600.0,15.7963,15.8855,15.7963,15.8231,215600.0
2009-09-09 09:40:00,17.75,17.79,17.73,17.79,137600.0,15.832,15.8677,15.8142,15.8677,137600.0
2009-09-09 09:45:00,17.79,17.79,17.72,17.73,203200.0,15.8677,15.8677,15.8052,15.8142,203200.0
2009-09-09 09:50:00,17.73,17.75,17.68,17.68,126400.0,15.8142,15.832,15.7696,15.7696,126400.0
2009-09-09 09:55:00,17.68,17.73,17.64,17.64,218800.0,15.7696,15.8142,15.7339,15.7339,218800.0
2009-09-09 10:00:00,17.64,17.67,17.61,17.61,190000.0,15.7339,15.7606,15.7071,15.7071,190000.0
2009-09-09 10:05:00,17.61,17.72,17.61,17.65,272800.0,15.7071,15.8052,15.7071,15.7428,272800.0
2009-09-09 10:10:00,17.65,17.71,17.65,17.69,269200.0,15.7428,15.7963,15.7428,15.7785,269200.0
2009-09-09 10:15:00,17.7,17.74,17.64,17.65,375200.0,15.7874,15.8231,15.7339,15.7428,375200.0
2009-09-09 10:20:00,17.65,17.7,17.65,17.68,80800.0,15.7428,15.7874,15.7428,15.7696,80800.0
2009-09-09 10:25:00,17.68,17.73,17.68,17.72,293200.0,15.7696,15.8142,15.7696,15.8052,293200.0
2009-09-09 10:30:00,17.72,17.72,17.67,17.67,102000.0,15.8052,15.8052,15.7606,15.7606,102000.0
2009-09-09 10:35:00,17.67,17.68,17.65,17.67,399600.0,15.7606,15.7696,15.7428,15.7606,399600.0
2009-09-09 10:40:00,17.67,17.68,17.64,17.65,107600.0,15.7606,15.7696,15.7339,15.7428,107600.0
2009-09-09 10:45:00,17.65,17.67,17.65,17.66,259200.0,15.7428,15.7606,15.7428,15.7517,259200.0
2009-09-09 10:50:00,17.66,17.68,17.65,17.68,112400.0,15.7517,15.7696,15.7428,15.7696,112400.0
2009-09-09 10:55:00,17.68,17.71,17.67,17.69,131200.0,15.7696,15.7963,15.7606,15.7785,131200.0
2009-09-09 11:00:00,17.68,17.69,17.68,17.68,271600.0,15.7696,15.7785,15.7696,15.7696,271600.0
2009-09-09 11:05:00,17.68,17.69,17.67,17.67,80400.0,15.7696,15.7785,15.7606,15.7606,80400.0
2009-09-09 11:10:00,17.67,17.68,17.65,17.65,172400.0,15.7606,15.7696,15.7428,15.7428,172400.0
2009-09-09 11:15:00,17.65,17.66,17.61,17.61,209600.0,15.7428,15.7517,15.7071,15.7071,209600.0
2009-09-09 11:20:00,17.61,17.63,17.61,17.63,145200.0,15.7071,15.725,15.7071,15.725,145200.0
2009-09-09 11:25:00,17.63,17.65,17.63,17.63,125600.0,15.725,15.7428,15.725,15.725,125600.0
2009-09-09 11:30:00,17.63,17.69,17.63,17.69,120000.0,15.725,15.7785,15.725,15.7785,120000.0
2009-09-09 11:35:00,17.68,17.68,17.64,17.64,79200.0,15.7696,15.7696,15.7339,15.7339,79200.0
2009-09-09 11:40:00,17.65,17.7,17.64,17.7,169600.0,15.7428,15.7874,15.7339,15.7874,169600.0
2009-09-09 11:45:00,17.7,17.7,17.66,17.67,143200.0,15.7874,15.7874,15.7517,15.7606,143200.0
2009-09-09 11:50:00,17.67,17.69,17.65,17.65,68000.0,15.7606,15.7785,15.7428,15.7428,68000.0
2009-09-09 11:55:00,17.65,17.65,17.63,17.63,167200.0,15.7428,15.7428,15.725,15.725,167200.0
2009-09-09 12:00:00,17.64,17.64,17.6,17.6,118400.0,15.7339,15.7339,15.6982,15.6982,118400.0
2009-09-09 12:05:00,17.6,17.61,17.59,17.6,192800.0,15.6982,15.7071,15.6893,15.6982,192800.0
2009-09-09 12:10:00,17.6,17.62,17.6,17.61,92000.0,15.6982,15.7161,15.6982,15.7071,92000.0
2009-09-09 12:15:00,17.61,17.64,17.61,17.63,106400.0,15.7071,15.7339,15.7071,15.725,106400.0
2009-09-09 12:20:00,17.63,17.64,17.61,17.64,92400.0,15.725,15.7339,15.7071,15.7339,92400.0
2009-09-09 12:25:00,17.64,17.64,17.6,17.6,66000.0,15.7339,15.7339,15.6982,15.6982,66000.0
2009-09-09 12:30:00,17.6,17.6,17.59,17.6,96800.0,15.6982,15.6982,15.6893,15.6982,96800.0
2009-09-09 12:35:00,17.6,17.6,17.58,17.58,121200.0,15.6982,15.6982,15.6804,15.6804,121200.0
2009-09-09 12:40:00,17.58,17.59,17.57,17.59,112400.0,15.6804,15.6893,15.6715,15.6893,112400.0
2009-09-09 12:45:00,17.59,17.63,17.59,17.63,119600.0,15.6893,15.725,15.6893,15.725,119600.0
2009-09-09 12:50:00,17.63,17.68,17.62,17.66,208400.0,15.725,15.7696,15.7161,15.7517,208400.0
2009-09-09 12:55:00,17.66,17.7,17.66,17.69,201200.0,15.7517,15.7874,15.7517,15.7785,201200.0
2009-09-09 13:00:00,17.69,17.7,17.65,17.67,153200.0,15.7785,15.7874,15.7428,15.7606,153200.0
2009-09-09 13:05:00,17.66,17.69,17.66,17.66,52400.0,15.7517,15.7785,15.7517,15.7517,52400.0
2009-09-09 13:10:00,17.66,17.68,17.65,17.68,52800.0,15.7517,15.7696,15.7428,15.7696,52800.0
2009-09-09 13:15:00,17.68,17.68,17.66,17.66,168800.0,15.7696,15.7696,15.7517,15.7517,168800.0
2009-09-09 13:20:00,17.66,17.67,17.65,17.66,24800.0,15.7517,15.7606,15.7428,15.7517,24800.0
2009-09-09 13:25:00,17.66,17.66,17.64,17.65,42800.0,15.7517,15.7517,15.7339,15.7428,42800.0
2009-09-09 13:30:00,17.65,17.66,17.64,17.65,54800.0,15.7428,15.7517,15.7339,15.7428,54800.0
2009-09-09 13:35:00,17.66,17.67,17.65,17.67,57600.0,15.7517,15.7606,15.7428,15.7606,57600.0
2009-09-09 13:40:00,17.67,17.67,17.64,17.65,91200.0,15.7606,15.7606,15.7339,15.7428,91200.0
2009-09-09 13:45:00,17.65,17.66,17.64,17.65,87200.0,15.7428,15.7517,15.7339,15.7428,87200.0
2009-09-09 13:50:00,17.65,17.65,17.63,17.64,126000.0,15.7428,15.7428,15.725,15.7339,126000.0
2009-09-09 13:55:00,17.65,17.65,17.64,17.64,71600.0,15.7428,15.7428,15.7339,15.7339,71600.0
2009-09-09 14:00:00,17.64,17.64,17.63,17.63,46400.0,15.7339,15.7339,15.725,15.725,46400.0
2009-09-09 14:05:00,17.63,17.63,17.6,17.6,83600.0,15.725,15.725,15.6982,15.6982,83600.0
2009-09-09 14:10:00,17.6,17.61,17.59,17.6,58000.0,15.6982,15.7071,15.6893,15.6982,58000.0
2009-09-09 14:15:00,17.6,17.63,17.6,17.63,111200.0,15.6982,15.725,15.6982,15.725,111200.0
2009-09-09 14:20:00,17.62,17.62,17.6,17.6,54000.0,15.7161,15.7161,15.6982,15.6982,54000.0
2009-09-09 14:25:00,17.6,17.61,17.59,17.6,72800.0,15.6982,15.7071,15.6893,15.6982,72800.0
2009-09-09 14:30:00,17.6,17.63,17.6,17.6,113600.0,15.6982,15.725,15.6982,15.6982,113600.0
2009-09-09 14:35:00,17.6,17.6,17.59,17.6,128400.0,15.6982,15.6982,15.6893,15.6982,128400.0
2009-09-09 14:40:00,17.6,17.6,17.57,17.59,161200.0,15.6982,15.6982,15.6715,15.6893,161200.0
2009-09-09 14:45:00,17.59,17.59,17.56,17.56,127600.0,15.6893,15.6893,15.6625,15.6625,127600.0
2009-09-09 14:50:00,17.56,17.57,17.55,17.57,194800.0,15.6625,15.6715,15.6536,15.6715,194800.0
2009-09-09 14:55:00,17.57,17.57,17.55,17.55,137200.0,15.6715,15.6715,15.6536,15.6536,137200.0
2009-09-09 15:00:00,17.55,17.58,17.55,17.56,254800.0,15.6536,15.6804,15.6536,15.6625,254800.0
2009-09-09 15:05:00,17.56,17.59,17.55,17.57,303200.0,15.6625,15.6893,15.6536,15.6715,303200.0
2009-09-09 15:10:00,17.57,17.63,17.57,17.6,228800.0,15.6715,15.725,15.6715,15.6982,228800.0
2009-09-09 15:15:00,17.6,17.6,17.59,17.59,137600.0,15.6982,15.6982,15.6893,15.6893,137600.0
2009-09-09 15:20:00,17.59,17.6,17.58,17.59,164800.0,15.6893,15.6982,15.6804,15.6893,164800.0
2009-09-09 15:25:00,17.59,17.61,17.58,17.59,166400.0,15.6893,15.7071,15.6804,15.6893,166400.0
2009-09-09 15:30:00,17.59,17.6,17.57,17.58,326000.0,15.6893,15.6982,15.6715,15.6804,326000.0
2009-09-09 15:35:00,17.58,17.6,17.56,17.59,213600.0,15.6804,15.6982,15.6625,15.6893,213600.0
2009-09-09 15:40:00,17.59,17.61,17.58,17.6,528000.0,15.6893,15.7071,15.6804,15.6982,528000.0
2009-09-09 15:45:00,17.59,17.65,17.58,17.65,586000.0,15.6893,15.7428,15.6804,15.7428,586000.0
2009-09-09 15:50:00,17.65,17.66,17.6,17.61,576400.0,15.7428,15.7517,15.6982,15.7071,576400.0
2009-09-09 15:55:00,17.61,17.63,17.58,17.6,773200.0,15.7071,15.725,15.6804,15.6982,773200.0
2009-09-10 09:30:00,17.6,17.72,17.57,17.68,340800.0,15.6982,15.8052,15.6715,15.7696,340800.0
2009-09-10 09:35:00,17.68,17.68,17.63,17.63,158400.0,15.7696,15.7696,15.725,15.725,158400.0
2009-09-10 09:40:00,17.63,17.64,17.63,17.63,114400.0,15.725,15.7339,15.725,15.725,114400.0
2009-09-10 09:45:00,17.63,17.64,17.6,17.61,369200.0,15.725,15.7339,15.6982,15.7071,369200.0
2009-09-10 09:50:00,17.61,17.61,17.57,17.61,152000.0,15.7071,15.7071,15.6715,15.7071,152000.0
2009-09-10 09:55:00,17.61,17.63,17.61,17.61,92400.0,15.7071,15.725,15.7071,15.7071,92400.0
2009-09-10 10:00:00,17.61,17.63,17.61,17.61,127200.0,15.7071,15.725,15.7071,15.7071,127200.0
2009-09-10 10:05:00,17.61,17.61,17.59,17.59,89600.0,15.7071,15.7071,15.6893,15.6893,89600.0
2009-09-10 10:10:00,17.59,17.62,17.58,17.61,95200.0,15.6893,15.7161,15.6804,15.7071,95200.0
2009-09-10 10:15:00,17.61,17.63,17.59,17.59,244400.0,15.7071,15.725,15.6893,15.6893,244400.0
2009-09-10 10:20:00,17.59,17.6,17.58,17.6,108000.0,15.6893,15.6982,15.6804,15.6982,108000.0
2009-09-10 10:25:00,17.6,17.63,17.6,17.62,41200.0,15.6982,15.725,15.6982,15.7161,41200.0
2009-09-10 10:30:00,17.62,17.63,17.61,17.62,206800.0,15.7161,15.725,15.7071,15.7161,206800.0
2009-09-10 10:35:00,17.62,17.69,17.62,17.68,281200.0,15.7161,15.7785,15.7161,15.7696,281200.0
2009-09-10 10:40:00,17.68,17.69,17.67,17.68,212800.0,15.7696,15.7785,15.7606,15.7696,212800.0
2009-09-10 10:45:00,17.68,17.69,17.68,17.69,42000.0,15.7696,15.7785,15.7696,15.7785,42000.0
2009-09-10 10:50:00,17.68,17.73,17.68,17.7,219600.0,15.7696,15.8142,15.7696,15.7874,219600.0
2009-09-10 10:55:00,17.7,17.72,17.68,17.72,140800.0,15.7874,15.8052,15.7696,15.8052,140800.0
2009-09-10 11:00:00,17.72,17.75,17.71,17.75,212000.0,15.8052,15.832,15.7963,15.832,212000.0
2009-09-10 11:05:00,17.75,17.81,17.75,17.79,451600.0,15.832,15.8855,15.832,15.8677,451600.0
2009-09-10 11:10:00,17.79,17.8,17.78,17.78,280000.0,15.8677,15.8766,15.8588,15.8588,280000.0
2009-09-10 11:15:00,17.78,17.8,17.78,17.79,191600.0,15.8588,15.8766,15.8588,15.8677,191600.0
2009-09-10 11:20:00,17.78,17.79,17.74,17.74,98800.0,15.8588,15.8677,15.8231,15.8231,98800.0
2009-09-10 11:25:00,17.74,17.75,17.71,17.73,232400.0,15.8231,15.832,15.7963,15.8142,232400.0
2009-09-10 11:30:00,17.73,17.73,17.71,17.73,853600.0,15.8142,15.8142,15.7963,15.8142,853600.0
2009-09-10 11:35:00,17.73,17.77,17.73,17.77,67600.0,15.8142,15.8498,15.8142,15.8498,67600.0
2009-09-10 11:40:00,17.77,17.78,17.77,17.78,76400.0,15.8498,15.8588,15.8498,15.8588,76400.0
2009-09-10 11:45:00,17.78,17.8,17.78,17.79,72800.0,15.8588,15.8766,15.8588,15.8677,72800.0
2009-09-10 11:50:00,17.79,17.79,17.74,17.75,70400.0,15.8677,15.8677,15.8231,15.832,70400.0
2009-09-10 11:55:00,17.75,17.75,17.72,17.72,57200.0,15.832,15.832,15.8052,15.8052,57200.0
2009-09-10 12:00:00,17.73,17.75,17.72,17.74,88800.0,15.8142,15.832,15.8052,15.8231,88800.0
2009-09-10 12:05:00,17.74,17.78,17.74,17.77,81200.0,15.8231,15.8588,15.8231,15.8498,81200.0
2009-09-10 12:10:00,17.77,17.77,17.75,17.75,42400.0,15.8498,15.8498,15.832,15.832,42400.0
2009-09-10 12:15:00,17.75,17.76,17.75,17.76,65600.0,15.832,15.8409,15.832,15.8409,65600.0
2009-09-10 12:20:00,17.76,17.79,17.76,17.79,76800.0,15.8409,15.8677,15.8409,15.8677,76800.0
2009-09-10 12:25:00,17.79,17.81,17.78,17.8,100400.0,15.8677,15.8855,15.8588,15.8766,100400.0
2009-09-10 12:30:00,17.8,17.82,17.78,17.81,209200.0,15.8766,15.8944,15.8588,15.8855,209200.0
2009-09-10 12:35:00,17.81,17.82,17.81,17.82,146800.0,15.8855,15.8944,15.8855,15.8944,146800.0
2009-09-10 12:40:00,17.82,17.82,17.81,17.81,76800.0,15.8944,15.8944,15.8855,15.8855,76800.0
2009-09-10 12:45:00,17.8,17.82,17.8,17.82,108800.0,15.8766,15.8944,15.8766,15.8944,108800.0
2009-09-10 12:50:00,17.82,17.83,17.81,17.83,93600.0,15.8944,15.9034,15.8855,15.9034,93600.0
2009-09-10 12:55:00,17.82,17.84,17.82,17.84,87600.0,15.8944,15.9123,15.8944,15.9123,87600.0
2009-09-10 13:00:00,17.84,17.85,17.84,17.85,91200.0,15.9123,15.9212,15.9123,15.9212,91200.0
2009-09-10 13:05:00,17.85,17.85,17.83,17.84,116000.0,15.9212,15.9212,15.9034,15.9123,116000.0
2009-09-10 13:10:00,17.84,17.84,17.83,17.83,28400.0,15.9123,15.9123,15.9034,15.9034,28400.0
2009-09-10 13:15:00,17.83,17.86,17.83,17.86,131600.0,15.9034,15.9301,15.9034,15.9301,131600.0
2009-09-10 13:20:00,17.86,17.88,17.86,17.88,247200.0,15.9301,15.948,15.9301,15.948,247200.0
2009-09-10 13:25:00,17.88,17.9,17.88,17.89,108000.0,15.948,15.9658,15.948,15.9569,108000.0
2009-09-10 13:30:00,17.89,17.89,17.85,17.86,142000.0,15.9569,15.9569,15.9212,15.9301,142000.0
2009-09-10 13:35:00,17.86,17.86,17.84,17.85,38400.0,15.9301,15.9301,15.9123,15.9212,38400.0
2009-09-10 13:40:00,17.85,17.88,17.83,17.87,213600.0,15.9212,15.948,15.9034,15.939,213600.0
2009-09-10 13:45:00,17.87,17.93,17.87,17.92,206800.0,15.939,15.9926,15.939,15.9836,206800.0
2009-09-10 13:50:00,17.92,17.94,17.92,17.93,150800.0,15.9836,16.0015,15.9836,15.9926,150800.0
2009-09-10 13:55:00,17.93,17.94,17.93,17.94,161200.0,15.9926,16.0015,15.9926,16.0015,161200.0
2009-09-10 14:00:00,17.93,17.95,17.93,17.93,108000.0,15.9926,16.0104,15.9926,15.9926,108000.0
2009-09-10 14:05:00,17.93,17.96,17.92,17.96,120800.0,15.9926,16.0193,15.9836,16.0193,120800.0
2009-09-10 14:10:00,17.96,17.97,17.95,17.95,134000.0,16.0193,16.0282,16.0104,16.0104,134000.0
2009-09-10 14:15:00,17.96,17.98,17.95,17.96,145200.0,16.0193,16.0371,16.0104,16.0193,145200.0
2009-09-10 14:20:00,17.96,17.97,17.96,17.97,109200.0,16.0193,16.0282,16.0193,16.0282,109200.0
2009-09-10 14:25:00,17.97,17.97,17.95,17.95,69200.0,16.0282,16.0282,16.0104,16.0104,69200.0
2009-09-10 14:30:00,17.95,17.95,17.92,17.93,86800.0,16.0104,16.0104,15.9836,15.9926,86800.0
2009-09-10 14:35:00,17.93,17.95,17.87,17.9,448400.0,15.9926,16.0104,15.939,15.9658,448400.0
2009-09-10 14:40:00,17.9,17.91,17.89,17.9,179200.0,15.9658,15.9747,15.9569,15.9658,179200.0
2009-09-10 14:45:00,17.9,17.9,17.87,17.88,152800.0,15.9658,15.9658,15.939,15.948,152800.0
2009-09-10 14:50:00,17.88,17.93,17.88,17.92,195200.0,15.948,15.9926,15.948,15.9836,195200.0
2009-09-10 14:55:00,17.92,17.93,17.91,17.92,120800.0,15.9836,15.9926,15.9747,15.9836,120800.0
2009-09-10 15:00:00,17.92,17.93,17.89,17.9,274800.0,15.9836,15.9926,15.9569,15.9658,274800.0
2009-09-10 15:05:00,17.9,17.9,17.89,17.9,153200.0,15.9658,15.9658,15.9569,15.9658,153200.0
2009-09-10 15:10:00,17.9,17.94,17.89,17.93,313200.0,15.9658,16.0015,15.9569,15.9926,313200.0
2009-09-10 15:15:00,17.93,17.99,17.93,17.98,358400.0,15.9926,16.0461,15.9926,16.0371,358400.0
2009-09-10 15:20:00,17.98,17.99,17.97,17.99,223600.0,16.0371,16.0461,16.0282,16.0461,223600.0
2009-09-10 15:25:00,17.99,18.06,17.99,18.04,1170000.0,16.0461,16.1085,16.0461,16.0907,1170000.0
2009-09-10 15:30:00,18.04,18.07,18.03,18.07,288400.0,16.0907,16.1174,16.0817,16.1174,288400.0
2009-09-10 15:35:00,18.07,18.07,18.03,18.03,346800.0,16.1174,16.1174,16.0817,16.0817,346800.0
2009-09-10 15:40:00,18.03,18.06,18.03,18.04,293600.0,16.0817,16.1085,16.0817,16.0907,293600.0
2009-09-10 15:45:00,18.04,18.09,18.04,18.09,474400.0,16.0907,16.1353,16.0907,16.1353,474400.0
2009-09-10 15:50:00,18.09,18.1,18.07,18.09,478800.0,16.1353,16.1442,16.1174,16.1353,478800.0
2009-09-10 15:55:00,18.09,18.12,18.08,18.08,1144400.0,16.1353,16.162,16.1263,16.1263,1144400.0
2009-09-11 09:30:00,18.13,18.13,18.0,18.01,258400.0,16.1709,16.1709,16.055,16.0639,258400.0
2009-09-11 09:35:00,18.01,18.07,18.01,18.05,368800.0,16.0639,16.1174,16.0639,16.0996,368800.0
2009-09-11 09:40:00,18.04,18.04,18.02,18.03,154400.0,16.0907,16.0907,16.0728,16.0817,154400.0
2009-09-11 09:45:00,18.03,18.06,18.01,18.05,204400.0,16.0817,16.1085,16.0639,16.0996,204400.0
2009-09-11 09:50:00,18.05,18.08,18.04,18.08,145600.0,16.0996,16.1263,16.0907,16.1263,145600.0
2009-09-11 09:55:00,18.08,18.09,18.02,18.03,232000.0,16.1263,16.1353,16.0728,16.0817,232000.0
2009-09-11 10:00:00,18.03,18.06,18.0,18.01,286000.0,16.0817,16.1085,16.055,16.0639,286000.0
2009-09-11 10:05:00,18.01,18.03,18.0,18.02,174000.0,16.0639,16.0817,16.055,16.0728,174000.0
2009-09-11 10:10:00,18.02,18.03,18.01,18.01,164800.0,16.0728,16.0817,16.0639,16.0639,164800.0
2009-09-11 10:15:00,18.01,18.04,18.01,18.04,100000.0,16.0639,16.0907,16.0639,16.0907,100000.0
2009-09-11 10:20:00,18.03,18.05,18.03,18.05,91600.0,16.0817,16.0996,16.0817,16.0996,91600.0
2009-09-11 10:25:00,18.05,18.07,18.04,18.07,164000.0,16.0996,16.1174,16.0907,16.1174,164000.0
2009-09-11 10:30:00,18.07,18.07,18.0,18.01,196400.0,16.1174,16.1174,16.055,16.0639,196400.0
2009-09-11 10:35:00,18.02,18.03,18.0,18.03,255600.0,16.0728,16.0817,16.055,16.0817,255600.0
2009-09-11 10:40:00,18.03,18.03,18.02,18.02,62400.0,16.0817,16.0817,16.0728,16.0728,62400.0
2009-09-11 10:45:00,18.02,18.02,18.0,18.01,169200.0,16.0728,16.0728,16.055,16.0639,169200.0
2009-09-11 10:50:00,18.02,18.02,17.98,18.01,278400.0,16.0728,16.0728,16.0371,16.0639,278400.0
2009-09-11 10:55:00,18.0,18.06,18.0,18.03,206800.0,16.055,16.1085,16.055,16.0817,206800.0
2009-09-11 11:00:00,18.02,18.04,18.01,18.04,94800.0,16.0728,16.0907,16.0639,16.0907,94800.0
2009-09-11 11:05:00,18.04,18.09,18.04,18.09,245200.0,16.0907,16.1353,16.0907,16.1353,245200.0
2009-09-11 11:10:00,18.09,18.1,18.05,18.05,104800.0,16.1353,16.1442,16.0996,16.0996,104800.0
2009-09-11 11:15:00,18.04,18.05,18.01,18.03,95200.0,16.0907,16.0996,16.0639,16.0817,95200.0
2009-09-11 11:20:00,18.03,18.07,18.02,18.06,617200.0,16.0817,16.1174,16.0728,16.1085,617200.0
2009-09-11 11:25:00,18.06,18.07,18.05,18.06,70000.0,16.1085,16.1174,16.0996,16.1085,70000.0
2009-09-11 11:30:00,18.06,18.07,18.04,18.07,68000.0,16.1085,16.1174,16.0907,16.1174,68000.0
2009-09-11 11:35:00,18.06,18.07,18.05,18.05,79600.0,16.1085,16.1174,16.0996,16.0996,79600.0
2009-09-11 11:40:00,18.05,18.05,18.02,18.02,66000.0,16.0996,16.0996,16.0728,16.0728,66000.0
2009-09-11 11:45:00,18.02,18.03,18.02,18.02,45200.0,16.0728,16.0817,16.0728,16.0728,45200.0
2009-09-11 11:50:00,18.02,18.03,18.0,18.03,106800.0,16.0728,16.0817,16.055,16.0817,106800.0
2009-09-11 11:55:00,18.03,18.03,18.01,18.03,33200.0,16.0817,16.0817,16.0639,16.0817,33200.0
2009-09-11 12:00:00,18.03,18.03,18.0,18.02,61600.0,16.0817,16.0817,16.055,16.0728,61600.0
2009-09-11 12:05:00,18.02,18.02,18.0,18.02,64400.0,16.0728,16.0728,16.055,16.0728,64400.0
2009-09-11 12:10:00,18.02,18.03,18.01,18.01,48800.0,16.0728,16.0817,16.0639,16.0639,48800.0
2009-09-11 12:15:00,18.01,18.03,18.01,18.02,58000.0,16.0639,16.0817,16.0639,16.0728,58000.0
2009-09-11 12:20:00,18.02,18.04,18.0,18.03,76400.0,16.0728,16.0907,16.055,16.0817,76400.0
2009-09-11 12:25:00,18.03,18.03,18.0,18.01,41200.0,16.0817,16.0817,16.055,16.0639,41200.0
2009-09-11 12:30:00,18.0,18.03,17.99,18.03,106000.0,16.055,16.0817,16.0461,16.0817,106000.0
2009-09-11 12:35:00,18.03,18.06,17.98,17.99,663200.0,16.0817,16.1085,16.0371,16.0461,663200.0
2009-09-11 12:40:00,17.99,18.0,17.97,17.98,47600.0,16.0461,16.055,16.0282,16.0371,47600.0
2009-09-11 12:45:00,17.98,17.99,17.95,17.95,128800.0,16.0371,16.0461,16.0104,16.0104,128800.0
2009-09-11 12:50:00,17.96,17.97,17.96,17.96,142400.0,16.0193,16.0282,16.0193,16.0193,142400.0
2009-09-11 12:55:00,17.96,17.99,17.96,17.99,68000.0,16.0193,16.0461,16.0193,16.0461,68000.0
2009-09-11 13:00:00,17.99,18.0,17.99,17.99,34000.0,16.0461,16.055,16.0461,16.0461,34000.0
2009-09-11 13:05:00,18.0,18.0,17.98,17.99,57200.0,16.055,16.055,16.0371,16.0461,57200.0
2009-09-11 13:10:00,17.99,17.99,17.98,17.98,54000.0,16.0461,16.0461,16.0371,16.0371,54000.0
2009-09-11 13:15:00,17.98,18.01,17.98,18.01,60000.0,16.0371,16.0639,16.0371,16.0639,60000.0
2009-09-11 13:20:00,18.0,18.0,17.99,18.0,42000.0,16.055,16.055,16.0461,16.055,42000.0
2009-09-11 13:25:00,18.0,18.03,18.0,18.03,56400.0,16.055,16.0817,16.055,16.0817,56400.0
2009-09-11 13:30:00,18.02,18.05,18.02,18.04,74800.0,16.0728,16.0996,16.0728,16.0907,74800.0
2009-09-11 13:35:00,18.04,18.05,18.0,18.02,75600.0,16.0907,16.0996,16.055,16.0728,75600.0
2009-09-11 13:40:00,18.02,18.02,18.0,18.0,55200.0,16.0728,16.0728,16.055,16.055,55200.0
2009-09-11 13:45:00,18.0,18.0,17.99,17.99,42000.0,16.055,16.055,16.0461,16.0461,42000.0
2009-09-11 13:50:00,17.99,18.01,17.99,18.0,47200.0,16.0461,16.0639,16.0461,16.055,47200.0
2009-09-11 13:55:00,18.0,18.0,17.97,17.97,75600.0,16.055,16.055,16.0282,16.0282,75600.0
2009-09-11 14:00:00,17.97,17.99,17.96,17.98,79200.0,16.0282,16.0461,16.0193,16.0371,79200.0
2009-09-11 14:05:00,17.98,17.99,17.96,17.98,71200.0,16.0371,16.0461,16.0193,16.0371,71200.0
2009-09-11 14:10:00,17.97,17.99,17.97,17.99,38400.0,16.0282,16.0461,16.0282,16.0461,38400.0
2009-09-11 14:15:00,17.98,17.99,17.98,17.98,41200.0,16.0371,16.0461,16.0371,16.0371,41200.0
2009-09-11 14:20:00,17.98,17.99,17.97,17.99,92800.0,16.0371,16.0461,16.0282,16.0461,92800.0
2009-09-11 14:25:00,17.99,17.99,17.96,17.98,37600.0,16.0461,16.0461,16.0193,16.0371,37600.0
2009-09-11 14:30:00,17.98,17.99,17.98,17.98,49600.0,16.0371,16.0461,16.0371,16.0371,49600.0
2009-09-11 14:35:00,17.98,17.98,17.97,17.97,23600.0,16.0371,16.0371,16.0282,16.0282,23600.0
2009-09-11 14:40:00,17.97,17.97,17.96,17.97,52400.0,16.0282,16.0282,16.0193,16.0282,52400.0
2009-09-11 14:45:00,17.97,17.98,17.96,17.96,50400.0,16.0282,16.0371,16.0193,16.0193,50400.0
2009-09-11 14:50:00,17.96,17.97,17.96,17.96,60800.0,16.0193,16.0282,16.0193,16.0193,60800.0
2009-09-11 14:55:00,17.96,17.97,17.94,17.94,126800.0,16.0193,16.0282,16.0015,16.0015,126800.0
2009-09-11 15:00:00,17.94,17.95,17.94,17.95,101600.0,16.0015,16.0104,16.0015,16.0104,101600.0
2009-09-11 15:05:00,17.95,17.96,17.95,17.95,118800.0,16.0104,16.0193,16.0104,16.0104,118800.0
2009-09-11 15:10:00,17.95,17.96,17.95,17.95,78000.0,16.0104,16.0193,16.0104,16.0104,78000.0
2009-09-11 15:15:00,17.96,17.97,17.95,17.96,92800.0,16.0193,16.0282,16.0104,16.0193,92800.0
2009-09-11 15:20:00,17.96,18.02,17.96,18.0,272000.0,16.0193,16.0728,16.0193,16.055,272000.0
2009-09-11 15:25:00,18.0,18.07,18.0,18.06,282000.0,16.055,16.1174,16.055,16.1085,282000.0
2009-09-11 15:30:00,18.06,18.06,18.03,18.03,148400.0,16.1085,16.1085,16.0817,16.0817,148400.0
2009-09-11 15:35:00,18.04,18.04,18.0,18.03,150400.0,16.0907,16.0907,16.055,16.0817,150400.0
2009-09-11 15:40:00,18.03,18.1,18.03,18.1,322000.0,16.0817,16.1442,16.0817,16.1442,322000.0
2009-09-11 15:45:00,18.1,18.11,18.08,18.1,253200.0,16.1442,16.1531,16.1263,16.1442,253200.0
2009-09-11 15:50:00,18.1,18.1,18.08,18.08,291200.0,16.1442,16.1442,16.1263,16.1263,291200.0
2009-09-11 15:55:00,18.08,18.08,18.04,18.07,875600.0,16.1263,16.1263,16.0907,16.1174,875600.0
2009-09-14 09:30:00,17.88,17.99,17.88,17.98,397600.0,15.948,16.0461,15.948,16.0371,397600.0
2009-09-14 09:35:00,17.98,18.0,17.93,17.96,174000.0,16.0371,16.055,15.9926,16.0193,174000.0
2009-09-14 09:40:00,17.95,18.01,17.94,18.01,220400.0,16.0104,16.0639,16.0015,16.0639,220400.0
2009-09-14 09:45:00,18.02,18.07,17.98,18.07,336000.0,16.0728,16.1174,16.0371,16.1174,336000.0
2009-09-14 09:50:00,18.07,18.13,18.07,18.11,268800.0,16.1174,16.1709,16.1174,16.1531,268800.0
2009-09-14 09:55:00,18.11,18.11,18.06,18.09,158800.0,16.1531,16.1531,16.1085,16.1353,158800.0
2009-09-14 10:00:00,18.09,18.11,18.08,18.09,101200.0,16.1353,16.1531,16.1263,16.1353,101200.0
2009-09-14 10:05:00,18.1,18.12,18.09,18.11,101600.0,16.1442,16.162,16.1353,16.1531,101600.0
2009-09-14 10:10:00,18.11,18.12,18.11,18.11,118400.0,16.1531,16.162,16.1531,16.1531,118400.0
2009-09-14 10:15:00,18.11,18.16,18.11,18.13,343200.0,16.1531,16.1977,16.1531,16.1709,343200.0
2009-09-14 10:20:00,18.13,18.17,18.13,18.14,165600.0,16.1709,16.2066,16.1709,16.1799,165600.0
2009-09-14 10:25:00,18.15,18.2,18.15,18.17,165600.0,16.1888,16.2334,16.1888,16.2066,165600.0
2009-09-14 10:30:00,18.18,18.19,18.15,18.16,378400.0,16.2155,16.2245,16.1888,16.1977,378400.0
2009-09-14 10:35:00,18.16,18.16,18.07,18.08,284400.0,16.1977,16.1977,16.1174,16.1263,284400.0
2009-09-14 10:40:00,18.08,18.09,18.03,18.09,210800.0,16.1263,16.1353,16.0817,16.1353,210800.0
2009-09-14 10:45:00,18.09,18.13,18.08,18.13,172800.0,16.1353,16.1709,16.1263,16.1709,172800.0
2009-09-14 10:50:00,18.12,18.13,18.1,18.11,117600.0,16.162,16.1709,16.1442,16.1531,117600.0
2009-09-14 10:55:00,18.11,18.13,18.11,18.11,72000.0,16.1531,16.1709,16.1531,16.1531,72000.0
2009-09-14 11:00:00,18.11,18.13,18.11,18.11,111200.0,16.1531,16.1709,16.1531,16.1531,111200.0
2009-09-14 11:05:00,18.11,18.16,18.11,18.15,112400.0,16.1531,16.1977,16.1531,16.1888,112400.0
2009-09-14 11:10:00,18.15,18.17,18.15,18.16,48800.0,16.1888,16.2066,16.1888,16.1977,48800.0
2009-09-14 11:15:00,18.17,18.2,18.16,18.19,105600.0,16.2066,16.2334,16.1977,16.2245,105600.0
2009-09-14 11:20:00,18.19,18.22,18.19,18.19,108000.0,16.2245,16.2512,16.2245,16.2245,108000.0
2009-09-14 11:25:00,18.19,18.22,18.19,18.2,50400.0,16.2245,16.2512,16.2245,16.2334,50400.0
2009-09-14 11:30:00,18.2,18.2,18.17,18.17,51200.0,16.2334,16.2334,16.2066,16.2066,51200.0
2009-09-14 11:35:00,18.18,18.18,18.18,18.18,15200.0,16.2155,16.2155,16.2155,16.2155,15200.0
2009-09-14 11:40:00,18.18,18.2,18.18,18.19,70000.0,16.2155,16.2334,16.2155,16.2245,70000.0
2009-09-14 11:45:00,18.19,18.22,18.19,18.22,74400.0,16.2245,16.2512,16.2245,16.2512,74400.0
2009-09-14 11:50:00,18.22,18.22,18.21,18.22,76400.0,16.2512,16.2512,16.2423,16.2512,76400.0
2009-09-14 11:55:00,18.22,18.22,18.2,18.21,65600.0,16.2512,16.2512,16.2334,16.2423,65600.0
2009-09-14 12:00:00,18.21,18.22,18.2,18.21,104400.0,16.2423,16.2512,16.2334,16.2423,104400.0
2009-09-14 12:05:00,18.22,18.22,18.17,18.17,70800.0,16.2512,16.2512,16.2066,16.2066,70800.0
2009-09-14 12:10:00,18.17,18.18,18.17,18.17,44400.0,16.2066,16.2155,16.2066,16.2066,44400.0
2009-09-14 12:15:00,18.17,18.17,18.15,18.16,56000.0,16.2066,16.2066,16.1888,16.1977,56000.0
2009-09-14 12:20:00,18.16,18.18,18.16,18.18,56000.0,16.1977,16.2155,16.1977,16.2155,56000.0
2009-09-14 12:25:00,18.18,18.2,18.18,18.19,36400.0,16.2155,16.2334,16.2155,16.2245,36400.0
2009-09-14 12:30:00,18.18,18.18,18.17,18.17,38400.0,16.2155,16.2155,16.2066,16.2066,38400.0
2009-09-14 12:35:00,18.17,18.17,18.17,18.17,22000.0,16.2066,16.2066,16.2066,16.2066,22000.0
2009-09-14 12:40:00,18.17,18.17,18.16,18.16,41600.0,16.2066,16.2066,16.1977,16.1977,41600.0
2009-09-14 12:45:00,18.16,18.16,18.14,18.14,32400.0,16.1977,16.1977,16.1799,16.1799,32400.0
2009-09-14 12:50:00,18.14,18.14,18.13,18.13,83600.0,16.1799,16.1799,16.1709,16.1709,83600.0
2009-09-14 12:55:00,18.13,18.13,18.12,18.13,100400.0,16.1709,16.1709,16.162,16.1709,100400.0
2009-09-14 13:00:00,18.13,18.13,18.11,18.11,52000.0,16.1709,16.1709,16.1531,16.1531,52000.0
2009-09-14 13:05:00,18.11,18.11,18.09,18.1,68000.0,16.1531,16.1531,16.1353,16.1442,68000.0
2009-09-14 13:10:00,18.1,18.13,18.09,18.11,58400.0,16.1442,16.1709,16.1353,16.1531,58400.0
2009-09-14 13:15:00,18.11,18.11,18.09,18.11,78000.0,16.1531,16.1531,16.1353,16.1531,78000.0
2009-09-14 13:20:00,18.1,18.12,18.1,18.11,23200.0,16.1442,16.162,16.1442,16.1531,23200.0
2009-09-14 13:25:00,18.11,18.12,18.11,18.12,28000.0,16.1531,16.162,16.1531,16.162,28000.0
2009-09-14 13:30:00,18.12,18.13,18.11,18.13,62000.0,16.162,16.1709,16.1531,16.1709,62000.0
2009-09-14 13:35:00,18.13,18.15,18.13,18.14,98000.0,16.1709,16.1888,16.1709,16.1799,98000.0
2009-09-14 13:40:00,18.14,18.16,18.14,18.15,28000.0,16.1799,16.1977,16.1799,16.1888,28000.0
2009-09-14 13:45:00,18.15,18.18,18.15,18.17,43600.0,16.1888,16.2155,16.1888,16.2066,43600.0
2009-09-14 13:50:00,18.17,18.18,18.15,18.16,67600.0,16.2066,16.2155,16.1888,16.1977,67600.0
2009-09-14 13:55:00,18.16,18.18,18.15,18.17,97200.0,16.1977,16.2155,16.1888,16.2066,97200.0
2009-09-14 14:00:00,18.17,18.17,18.15,18.15,21200.0,16.2066,16.2066,16.1888,16.1888,21200.0
2009-09-14 14:05:00,18.15,18.16,18.14,18.14,25600.0,16.1888,16.1977,16.1799,16.1799,25600.0
2009-09-14 14:10:00,18.14,18.18,18.13,18.17,60000.0,16.1799,16.2155,16.1709,16.2066,60000.0
2009-09-14 14:15:00,18.18,18.19,18.17,18.19,80800.0,16.2155,16.2245,16.2066,16.2245,80800.0
2009-09-14 14:20:00,18.18,18.18,18.17,18.17,19200.0,16.2155,16.2155,16.2066,16.2066,19200.0
2009-09-14 14:25:00,18.17,18.24,18.17,18.23,234000.0,16.2066,16.2691,16.2066,16.2601,234000.0
2009-09-14 14:30:00,18.23,18.23,18.21,18.22,130800.0,16.2601,16.2601,16.2423,16.2512,130800.0
2009-09-14 14:35:00,18.22,18.22,18.19,18.21,68800.0,16.2512,16.2512,16.2245,16.2423,68800.0
2009-09-14 14:40:00,18.21,18.24,18.21,18.24,139200.0,16.2423,16.2691,16.2423,16.2691,139200.0
2009-09-14 14:45:00,18.24,18.25,18.23,18.24,167200.0,16.2691,16.278,16.2601,16.2691,167200.0
2009-09-14 14:50:00,18.24,18.24,18.23,18.23,117600.0,16.2691,16.2691,16.2601,16.2601,117600.0
2009-09-14 14:55:00,18.23,18.24,18.22,18.24,192400.0,16.2601,16.2691,16.2512,16.2691,192400.0
2009-09-14 15:00:00,18.24,18.25,18.2,18.22,485200.0,16.2691,16.278,16.2334,16.2512,485200.0
2009-09-14 15:05:00,18.22,18.22,18.17,18.17,187200.0,16.2512,16.2512,16.2066,16.2066,187200.0
2009-09-14 15:10:00,18.17,18.2,18.16,18.2,164800.0,16.2066,16.2334,16.1977,16.2334,164800.0
2009-09-14 15:15:00,18.2,18.2,18.19,18.19,64000.0,16.2334,16.2334,16.2245,16.2245,64000.0
2009-09-14 15:20:00,18.19,18.19,18.15,18.16,262400.0,16.2245,16.2245,16.1888,16.1977,262400.0
2009-09-14 15:25:00,18.16,18.18,18.14,18.14,148800.0,16.1977,16.2155,16.1799,16.1799,148800.0
2009-09-14 15:30:00,18.14,18.16,18.14,18.16,204800.0,16.1799,16.1977,16.1799,16.1977,204800.0
2009-09-14 15:35:00,18.16,18.19,18.15,18.19,195600.0,16.1977,16.2245,16.1888,16.2245,195600.0
2009-09-14 15:40:00,18.19,18.22,18.18,18.2,261200.0,16.2245,16.2512,16.2155,16.2334,261200.0
2009-09-14 15:45:00,18.2,18.21,18.18,18.21,254000.0,16.2334,16.2423,16.2155,16.2423,254000.0
2009-09-14 15:50:00,18.2,18.23,18.18,18.22,283600.0,16.2334,16.2601,16.2155,16.2512,283600.0
2009-09-14 15:55:00,18.22,18.24,18.21,18.22,557600.0,16.2512,16.2691,16.2423,16.2512,557600.0
2009-09-15 09:30:00,18.25,18.3,18.17,18.28,469200.0,16.278,16.3226,16.2066,16.3047,469200.0
2009-09-15 09:35:00,18.28,18.31,18.24,18.27,281600.0,16.3047,16.3315,16.2691,16.2958,281600.0
2009-09-15 09:40:00,18.28,18.31,18.26,18.3,219200.0,16.3047,16.3315,16.2869,16.3226,219200.0
2009-09-15 09:45:00,18.29,18.3,18.24,18.24,146400.0,16.3137,16.3226,16.2691,16.2691,146400.0
2009-09-15 09:50:00,18.24,18.24,18.19,18.19,144000.0,16.2691,16.2691,16.2245,16.2245,144000.0
2009-09-15 09:55:00,18.2,18.23,18.14,18.2,177600.0,16.2334,16.2601,16.1799,16.2334,177600.0
2009-09-15 10:00:00,18.2,18.22,18.16,18.19,160800.0,16.2334,16.2512,16.1977,16.2245,160800.0
2009-09-15 10:05:00,18.18,18.2,18.16,18.18,86400.0,16.2155,16.2334,16.1977,16.2155,86400.0
2009-09-15 10:10:00,18.19,18.2,18.13,18.17,170400.0,16.2245,16.2334,16.1709,16.2066,170400.0
2009-09-15 10:15:00,18.17,18.18,18.13,18.13,168000.0,16.2066,16.2155,16.1709,16.1709,168000.0
2009-09-15 10:20:00,18.13,18.14,18.1,18.11,187200.0,16.1709,16.1799,16.1442,16.1531,187200.0
2009-09-15 10:25:00,18.11,18.13,18.1,18.12,181600.0,16.1531,16.1709,16.1442,16.162,181600.0
2009-09-15 10:30:00,18.12,18.12,18.11,18.11,73200.0,16.162,16.162,16.1531,16.1531,73200.0
2009-09-15 10:35:00,18.11,18.14,18.11,18.12,108000.0,16.1531,16.1799,16.1531,16.162,108000.0
2009-09-15 10:40:00,18.13,18.16,18.13,18.15,104000.0,16.1709,16.1977,16.1709,16.1888,104000.0
2009-09-15 10:45:00,18.15,18.18,18.15,18.16,44000.0,16.1888,16.2155,16.1888,16.1977,44000.0
2009-09-15 10:50:00,18.17,18.17,18.14,18.14,69600.0,16.2066,16.2066,16.1799,16.1799,69600.0
2009-09-15 10:55:00,18.14,18.18,18.14,18.18,146000.0,16.1799,16.2155,16.1799,16.2155,146000.0
2009-09-15 11:00:00,18.18,18.18,18.13,18.13,136400.0,16.2155,16.2155,16.1709,16.1709,136400.0
2009-09-15 11:05:00,18.13,18.15,18.13,18.15,72800.0,16.1709,16.1888,16.1709,16.1888,72800.0
2009-09-15 11:10:00,18.15,18.15,18.14,18.14,20000.0,16.1888,16.1888,16.1799,16.1799,20000.0
2009-09-15 11:15:00,18.14,18.15,18.13,18.13,42400.0,16.1799,16.1888,16.1709,16.1709,42400.0
2009-09-15 11:20:00,18.13,18.14,18.12,18.13,55200.0,16.1709,16.1799,16.162,16.1709,55200.0
2009-09-15 11:25:00,18.13,18.14,18.11,18.12,55200.0,16.1709,16.1799,16.1531,16.162,55200.0
2009-09-15 11:30:00,18.12,18.15,18.11,18.13,60400.0,16.162,16.1888,16.1531,16.1709,60400.0
2009-09-15 11:35:00,18.13,18.15,18.13,18.14,102000.0,16.1709,16.1888,16.1709,16.1799,102000.0
2009-09-15 11:40:00,18.14,18.15,18.12,18.15,117600.0,16.1799,16.1888,16.162,16.1888,117600.0
2009-09-15 11:45:00,18.15,18.18,18.15,18.17,66800.0,16.1888,16.2155,16.1888,16.2066,66800.0
2009-09-15 11:50:00,18.17,18.17,18.15,18.16,44400.0,16.2066,16.2066,16.1888,16.1977,44400.0
2009-09-15 11:55:00,18.15,18.18,18.15,18.18,68000.0,16.1888,16.2155,16.1888,16.2155,68000.0
2009-09-15 12:00:00,18.17,18.18,18.16,18.16,39200.0,16.2066,16.2155,16.1977,16.1977,39200.0
2009-09-15 12:05:00,18.16,18.16,18.14,18.14,50400.0,16.1977,16.1977,16.1799,16.1799,50400.0
2009-09-15 12:10:00,18.14,18.14,18.13,18.13,52800.0,16.1799,16.1799,16.1709,16.1709,52800.0
2009-09-15 12:15:00,18.14,18.14,18.13,18.14,54400.0,16.1799,16.1799,16.1709,16.1799,54400.0
2009-09-15 12:20:00,18.13,18.14,18.13,18.14,42000.0,16.1709,16.1799,16.1709,16.1799,42000.0
2009-09-15 12:25:00,18.14,18.14,18.12,18.12,95600.0,16.1799,16.1799,16.162,16.162,95600.0
2009-09-15 12:30:00,18.12,18.13,18.11,18.13,54400.0,16.162,16.1709,16.1531,16.1709,54400.0
2009-09-15 12:35:00,18.13,18.13,18.12,18.12,39600.0,16.1709,16.1709,16.162,16.162,39600.0
2009-09-15 12:40:00,18.12,18.13,18.12,18.13,35600.0,16.162,16.1709,16.162,16.1709,35600.0
2009-09-15 12:45:00,18.13,18.18,18.13,18.18,134400.0,16.1709,16.2155,16.1709,16.2155,134400.0
2009-09-15 12:50:00,18.18,18.2,18.18,18.18,134800.0,16.2155,16.2334,16.2155,16.2155,134800.0
2009-09-15 12:55:00,18.18,18.19,18.18,18.19,66000.0,16.2155,16.2245,16.2155,16.2245,66000.0
2009-09-15 13:00:00,18.19,18.2,18.17,18.18,117200.0,16.2245,16.2334,16.2066,16.2155,117200.0
2009-09-15 13:05:00,18.18,18.18,18.17,18.18,60800.0,16.2155,16.2155,16.2066,16.2155,60800.0
2009-09-15 13:10:00,18.18,18.2,18.18,18.19,70000.0,16.2155,16.2334,16.2155,16.2245,70000.0
2009-09-15 13:15:00,18.19,18.22,18.18,18.21,188400.0,16.2245,16.2512,16.2155,16.2423,188400.0
2009-09-15 13:20:00,18.21,18.22,18.21,18.22,124000.0,16.2423,16.2512,16.2423,16.2512,124000.0
2009-09-15 13:25:00,18.22,18.22,18.21,18.21,98800.0,16.2512,16.2512,16.2423,16.2423,98800.0
2009-09-15 13:30:00,18.21,18.22,18.2,18.21,78800.0,16.2423,16.2512,16.2334,16.2423,78800.0
2009-09-15 13:35:00,18.21,18.22,18.21,18.22,95200.0,16.2423,16.2512,16.2423,16.2512,95200.0
2009-09-15 13:40:00,18.23,18.23,18.21,18.23,95200.0,16.2601,16.2601,16.2423,16.2601,95200.0
2009-09-15 13:45:00,18.23,18.24,18.22,18.23,95600.0,16.2601,16.2691,16.2512,16.2601,95600.0
2009-09-15 13:50:00,18.23,18.23,18.21,18.22,112400.0,16.2601,16.2601,16.2423,16.2512,112400.0
2009-09-15 13:55:00,18.22,18.23,18.22,18.23,217600.0,16.2512,16.2601,16.2512,16.2601,217600.0
2009-09-15 14:00:00,18.24,18.24,18.23,18.23,92000.0,16.2691,16.2691,16.2601,16.2601,92000.0
2009-09-15 14:05:00,18.23,18.23,18.21,18.21,76000.0,16.2601,16.2601,16.2423,16.2423,76000.0
2009-09-15 14:10:00,18.21,18.21,18.19,18.19,86800.0,16.2423,16.2423,16.2245,16.2245,86800.0
2009-09-15 14:15:00,18.19,18.2,18.18,18.2,99200.0,16.2245,16.2334,16.2155,16.2334,99200.0
2009-09-15 14:20:00,18.2,18.2,18.2,18.2,127200.0,16.2334,16.2334,16.2334,16.2334,127200.0
2009-09-15 14:25:00,18.2,18.21,18.2,18.2,49600.0,16.2334,16.2423,16.2334,16.2334,49600.0
2009-09-15 14:30:00,18.2,18.21,18.2,18.21,88000.0,16.2334,16.2423,16.2334,16.2423,88000.0
2009-09-15 14:35:00,18.21,18.23,18.21,18.22,90000.0,16.2423,16.2601,16.2423,16.2512,90000.0
2009-09-15 14:40:00,18.21,18.22,18.21,18.22,46400.0,16.2423,16.2512,16.2423,16.2512,46400.0
2009-09-15 14:45:00,18.22,18.22,18.21,18.22,76800.0,16.2512,16.2512,16.2423,16.2512,76800.0
2009-09-15 14:50:00,18.21,18.24,18.21,18.23,92400.0,16.2423,16.2691,16.2423,16.2601,92400.0
2009-09-15 14:55:00,18.23,18.27,18.23,18.25,186800.0,16.2601,16.2958,16.2601,16.278,186800.0
2009-09-15 15:00:00,18.25,18.25,18.23,18.24,131600.0,16.278,16.278,16.2601,16.2691,131600.0
2009-09-15 15:05:00,18.24,18.25,18.24,18.24,62800.0,16.2691,16.278,16.2691,16.2691,62800.0
2009-09-15 15:10:00,18.25,18.25,18.23,18.25,144000.0,16.278,16.278,16.2601,16.278,144000.0
2009-09-15 15:15:00,18.25,18.29,18.24,18.29,158800.0,16.278,16.3137,16.2691,16.3137,158800.0
2009-09-15 15:20:00,18.29,18.32,18.27,18.31,355600.0,16.3137,16.3404,16.2958,16.3315,355600.0
2009-09-15 15:25:00,18.31,18.32,18.29,18.3,196800.0,16.3315,16.3404,16.3137,16.3226,196800.0
2009-09-15 15:30:00,18.29,18.3,18.24,18.24,246000.0,16.3137,16.3226,16.2691,16.2691,246000.0
2009-09-15 15:35:00,18.24,18.29,18.24,18.29,220000.0,16.2691,16.3137,16.2691,16.3137,220000.0
2009-09-15 15:40:00,18.29,18.31,18.24,18.3,455200.0,16.3137,16.3315,16.2691,16.3226,455200.0
2009-09-15 15:45:00,18.3,18.31,18.28,18.31,239600.0,16.3226,16.3315,16.3047,16.3315,239600.0
2009-09-15 15:50:00,18.31,18.32,18.27,18.31,378000.0,16.3315,16.3404,16.2958,16.3315,378000.0
2009-09-15 15:55:00,18.32,18.36,18.31,18.31,836800.0,16.3404,16.3761,16.3315,16.3315,836800.0
2009-09-16 09:30:00,18.31,18.31,18.22,18.28,456000.0,16.3315,16.3315,16.2512,16.3047,456000.0
2009-09-16 09:35:00,18.26,18.29,18.17,18.28,390800.0,16.2869,16.3137,16.2066,16.3047,390800.0
2009-09-16 09:40:00,18.28,18.28,18.24,18.24,199600.0,16.3047,16.3047,16.2691,16.2691,199600.0
2009-09-16 09:45:00,18.24,18.3,18.21,18.29,179600.0,16.2691,16.3226,16.2423,16.3137,179600.0
2009-09-16 09:50:00,18.29,18.33,18.28,18.31,190800.0,16.3137,16.3493,16.3047,16.3315,190800.0
2009-09-16 09:55:00,18.31,18.36,18.3,18.35,140800.0,16.3315,16.3761,16.3226,16.3672,140800.0
2009-09-16 10:00:00,18.35,18.43,18.35,18.42,376800.0,16.3672,16.4385,16.3672,16.4296,376800.0
2009-09-16 10:05:00,18.42,18.47,18.38,18.38,442800.0,16.4296,16.4742,16.3939,16.3939,442800.0
2009-09-16 10:10:00,18.39,18.45,18.38,18.41,404400.0,16.4028,16.4564,16.3939,16.4207,404400.0
2009-09-16 10:15:00,18.42,18.45,18.4,18.42,260800.0,16.4296,16.4564,16.4118,16.4296,260800.0
2009-09-16 10:20:00,18.41,18.42,18.39,18.4,166800.0,16.4207,16.4296,16.4028,16.4118,166800.0
2009-09-16 10:25:00,18.4,18.42,18.37,18.39,78400.0,16.4118,16.4296,16.385,16.4028,78400.0
2009-09-16 10:30:00,18.39,18.41,18.37,18.41,42400.0,16.4028,16.4207,16.385,16.4207,42400.0
2009-09-16 10:35:00,18.41,18.42,18.4,18.42,69200.0,16.4207,16.4296,16.4118,16.4296,69200.0
2009-09-16 10:40:00,18.42,18.44,18.41,18.42,98400.0,16.4296,16.4474,16.4207,16.4296,98400.0
2009-09-16 10:45:00,18.43,18.46,18.42,18.46,74800.0,16.4385,16.4653,16.4296,16.4653,74800.0
2009-09-16 10:50:00,18.46,18.49,18.46,18.47,102400.0,16.4653,16.492,16.4653,16.4742,102400.0
2009-09-16 10:55:00,18.47,18.48,18.44,18.46,102000.0,16.4742,16.4831,16.4474,16.4653,102000.0
2009-09-16 11:00:00,18.46,18.47,18.45,18.45,80000.0,16.4653,16.4742,16.4564,16.4564,80000.0
2009-09-16 11:05:00,18.46,18.46,18.42,18.42,109200.0,16.4653,16.4653,16.4296,16.4296,109200.0
2009-09-16 11:10:00,18.42,18.43,18.4,18.43,169200.0,16.4296,16.4385,16.4118,16.4385,169200.0
2009-09-16 11:15:00,18.43,18.45,18.43,18.43,126800.0,16.4385,16.4564,16.4385,16.4385,126800.0
2009-09-16 11:20:00,18.43,18.46,18.43,18.45,101600.0,16.4385,16.4653,16.4385,16.4564,101600.0
2009-09-16 11:25:00,18.45,18.49,18.45,18.45,124800.0,16.4564,16.492,16.4564,16.4564,124800.0
2009-09-16 11:30:00,18.44,18.5,18.44,18.5,112800.0,16.4474,16.501,16.4474,16.501,112800.0
2009-09-16 11:35:00,18.49,18.5,18.45,18.46,428400.0,16.492,16.501,16.4564,16.4653,428400.0
2009-09-16 11:40:00,18.46,18.49,18.45,18.49,69600.0,16.4653,16.492,16.4564,16.492,69600.0
2009-09-16 11:45:00,18.49,18.5,18.44,18.45,136400.0,16.492,16.501,16.4474,16.4564,136400.0
2009-09-16 11:50:00,18.45,18.47,18.43,18.44,90400.0,16.4564,16.4742,16.4385,16.4474,90400.0
2009-09-16 11:55:00,18.43,18.47,18.43,18.47,107600.0,16.4385,16.4742,16.4385,16.4742,107600.0
2009-09-16 12:00:00,18.47,18.53,18.47,18.51,527600.0,16.4742,16.5277,16.4742,16.5099,527600.0
2009-09-16 12:05:00,18.5,18.62,18.49,18.6,697600.0,16.501,16.608,16.492,16.5902,697600.0
2009-09-16 12:10:00,18.6,18.63,18.59,18.61,365200.0,16.5902,16.6169,16.5812,16.5991,365200.0
2009-09-16 12:15:00,18.61,18.62,18.59,18.61,100400.0,16.5991,16.608,16.5812,16.5991,100400.0
2009-09-16 12:20:00,18.61,18.65,18.59,18.59,184000.0,16.5991,16.6348,16.5812,16.5812,184000.0
2009-09-16 12:25:00,18.59,18.6,18.48,18.52,438000.0,16.5812,16.5902,16.4831,16.5188,438000.0
2009-09-16 12:30:00,18.52,18.52,18.48,18.48,128000.0,16.5188,16.5188,16.4831,16.4831,128000.0
2009-09-16 12:35:00,18.49,18.49,18.44,18.47,249600.0,16.492,16.492,16.4474,16.4742,249600.0
2009-09-16 12:40:00,18.47,18.49,18.46,18.47,137600.0,16.4742,16.492,16.4653,16.4742,137600.0
2009-09-16 12:45:00,18.47,18.48,18.43,18.43,138800.0,16.4742,16.4831,16.4385,16.4385,138800.0
2009-09-16 12:50:00,18.43,18.46,18.42,18.44,106000.0,16.4385,16.4653,16.4296,16.4474,106000.0
2009-09-16 12:55:00,18.44,18.44,18.42,18.44,64400.0,16.4474,16.4474,16.4296,16.4474,64400.0
2009-09-16 13:00:00,18.44,18.49,18.44,18.47,100000.0,16.4474,16.492,16.4474,16.4742,100000.0
2009-09-16 13:05:00,18.48,18.49,18.46,18.46,71600.0,16.4831,16.492,16.4653,16.4653,71600.0
2009-09-16 13:10:00,18.46,18.47,18.46,18.46,96800.0,16.4653,16.4742,16.4653,16.4653,96800.0
2009-09-16 13:15:00,18.46,18.5,18.46,18.48,78800.0,16.4653,16.501,16.4653,16.4831,78800.0
2009-09-16 13:20:00,18.49,18.52,18.47,18.47,224800.0,16.492,16.5188,16.4742,16.4742,224800.0
2009-09-16 13:25:00,18.47,18.5,18.43,18.49,369200.0,16.4742,16.501,16.4385,16.492,369200.0
2009-09-16 13:30:00,18.49,18.5,18.45,18.45,87200.0,16.492,16.501,16.4564,16.4564,87200.0
2009-09-16 13:35:00,18.45,18.47,18.43,18.46,168800.0,16.4564,16.4742,16.4385,16.4653,168800.0
2009-09-16 13:40:00,18.46,18.47,18.45,18.46,98000.0,16.4653,16.4742,16.4564,16.4653,98000.0
2009-09-16 13:45:00,18.46,18.46,18.43,18.43,66400.0,16.4653,16.4653,16.4385,16.4385,66400.0
2009-09-16 13:50:00,18.43,18.45,18.43,18.44,51600.0,16.4385,16.4564,16.4385,16.4474,51600.0
2009-09-16 13:55:00,18.43,18.47,18.43,18.47,78800.0,16.4385,16.4742,16.4385,16.4742,78800.0
2009-09-16 14:00:00,18.46,18.47,18.45,18.45,87200.0,16.4653,16.4742,16.4564,16.4564,87200.0
2009-09-16 14:05:00,18.46,18.47,18.44,18.45,90800.0,16.4653,16.4742,16.4474,16.4564,90800.0
2009-09-16 14:10:00,18.45,18.47,18.43,18.45,139200.0,16.4564,16.4742,16.4385,16.4564,139200.0
2009-09-16 14:15:00,18.45,18.47,18.45,18.45,150000.0,16.4564,16.4742,16.4564,16.4564,150000.0
2009-09-16 14:20:00,18.45,18.47,18.45,18.45,120800.0,16.4564,16.4742,16.4564,16.4564,120800.0
2009-09-16 14:25:00,18.45,18.45,18.43,18.44,225200.0,16.4564,16.4564,16.4385,16.4474,225200.0
2009-09-16 14:30:00,18.44,18.45,18.43,18.45,80800.0,16.4474,16.4564,16.4385,16.4564,80800.0
2009-09-16 14:35:00,18.45,18.46,18.43,18.46,323200.0,16.4564,16.4653,16.4385,16.4653,323200.0
2009-09-16 14:40:00,18.46,18.47,18.44,18.45,77600.0,16.4653,16.4742,16.4474,16.4564,77600.0
2009-09-16 14:45:00,18.45,18.46,18.43,18.45,82800.0,16.4564,16.4653,16.4385,16.4564,82800.0
2009-09-16 14:50:00,18.45,18.46,18.45,18.45,86800.0,16.4564,16.4653,16.4564,16.4564,86800.0
2009-09-16 14:55:00,18.45,18.46,18.43,18.43,54800.0,16.4564,16.4653,16.4385,16.4385,54800.0
2009-09-16 15:00:00,18.44,18.46,18.43,18.46,144800.0,16.4474,16.4653,16.4385,16.4653,144800.0
2009-09-16 15:05:00,18.46,18.46,18.41,18.42,186800.0,16.4653,16.4653,16.4207,16.4296,186800.0
2009-09-16 15:10:00,18.42,18.43,18.39,18.42,184400.0,16.4296,16.4385,16.4028,16.4296,184400.0
2009-09-16 15:15:00,18.42,18.42,18.4,18.41,102800.0,16.4296,16.4296,16.4118,16.4207,102800.0
2009-09-16 15:20:00,18.41,18.45,18.41,18.44,208800.0,16.4207,16.4564,16.4207,16.4474,208800.0
2009-09-16 15:25:00,18.44,18.45,18.42,18.43,173600.0,16.4474,16.4564,16.4296,16.4385,173600.0
2009-09-16 15:30:00,18.43,18.44,18.4,18.43,220000.0,16.4385,16.4474,16.4118,16.4385,220000.0
2009-09-16 15:35:00,18.43,18.43,18.38,18.38,337200.0,16.4385,16.4385,16.3939,16.3939,337200.0
2009-09-16 15:40:00,18.38,18.43,18.38,18.43,283200.0,16.3939,16.4385,16.3939,16.4385,283200.0
2009-09-16 15:45:00,18.43,18.5,18.42,18.47,542000.0,16.4385,16.501,16.4296,16.4742,542000.0
2009-09-16 15:50:00,18.47,18.48,18.45,18.48,306400.0,16.4742,16.4831,16.4564,16.4831,306400.0
2009-09-16 15:55:00,18.47,18.53,18.47,18.52,916000.0,16.4742,16.5277,16.4742,16.5188,916000.0
2009-09-17 09:30:00,18.49,18.49,18.36,18.4,396800.0,16.492,16.492,16.3761,16.4118,396800.0
2009-09-17 09:35:00,18.4,18.5,18.39,18.5,222000.0,16.4118,16.501,16.4028,16.501,222000.0
2009-09-17 09:40:00,18.49,18.51,18.47,18.51,182800.0,16.492,16.5099,16.4742,16.5099,182800.0
2009-09-17 09:45:00,18.51,18.54,18.5,18.54,187200.0,16.5099,16.5366,16.501,16.5366,187200.0
2009-09-17 09:50:00,18.53,18.55,18.5,18.55,248800.0,16.5277,16.5456,16.501,16.5456,248800.0
2009-09-17 09:55:00,18.55,18.62,18.54,18.62,259200.0,16.5456,16.608,16.5366,16.608,259200.0
2009-09-17 10:00:00,18.62,18.66,18.58,18.64,310000.0,16.608,16.6437,16.5723,16.6258,310000.0
2009-09-17 10:05:00,18.65,18.71,18.64,18.7,286800.0,16.6348,16.6883,16.6258,16.6793,286800.0
2009-09-17 10:10:00,18.71,18.72,18.65,18.67,257200.0,16.6883,16.6972,16.6348,16.6526,257200.0
2009-09-17 10:15:00,18.66,18.66,18.58,18.64,263600.0,16.6437,16.6437,16.5723,16.6258,263600.0
2009-09-17 10:20:00,18.63,18.67,18.62,18.64,156800.0,16.6169,16.6526,16.608,16.6258,156800.0
2009-09-17 10:25:00,18.65,18.67,18.63,18.65,144000.0,16.6348,16.6526,16.6169,16.6348,144000.0
2009-09-17 10:30:00,18.65,18.69,18.65,18.66,144000.0,16.6348,16.6704,16.6348,16.6437,144000.0
2009-09-17 10:35:00,18.66,18.68,18.64,18.67,86800.0,16.6437,16.6615,16.6258,16.6526,86800.0
2009-09-17 10:40:00,18.68,18.71,18.67,18.68,119600.0,16.6615,16.6883,16.6526,16.6615,119600.0
2009-09-17 10:45:00,18.69,18.69,18.66,18.67,112000.0,16.6704,16.6704,16.6437,16.6526,112000.0
2009-09-17 10:50:00,18.67,18.67,18.63,18.63,172800.0,16.6526,16.6526,16.6169,16.6169,172800.0
2009-09-17 10:55:00,18.64,18.64,18.6,18.61,109200.0,16.6258,16.6258,16.5902,16.5991,109200.0
2009-09-17 11:00:00,18.61,18.62,18.56,18.56,86000.0,16.5991,16.608,16.5545,16.5545,86000.0
2009-09-17 11:05:00,18.57,18.58,18.56,18.58,48800.0,16.5634,16.5723,16.5545,16.5723,48800.0
2009-09-17 11:10:00,18.58,18.62,18.57,18.62,218800.0,16.5723,16.608,16.5634,16.608,218800.0
2009-09-17 11:15:00,18.61,18.62,18.59,18.59,47600.0,16.5991,16.608,16.5812,16.5812,47600.0
2009-09-17 11:20:00,18.6,18.61,18.56,18.59,76400.0,16.5902,16.5991,16.5545,16.5812,76400.0
2009-09-17 11:25:00,18.6,18.6,18.57,18.58,77600.0,16.5902,16.5902,16.5634,16.5723,77600.0
2009-09-17 11:30:00,18.58,18.6,18.57,18.58,105200.0,16.5723,16.5902,16.5634,16.5723,105200.0
2009-09-17 11:35:00,18.57,18.58,18.55,18.56,103600.0,16.5634,16.5723,16.5456,16.5545,103600.0
2009-09-17 11:40:00,18.56,18.59,18.56,18.57,148800.0,16.5545,16.5812,16.5545,16.5634,148800.0
2009-09-17 11:45:00,18.57,18.58,18.56,18.57,111600.0,16.5634,16.5723,16.5545,16.5634,111600.0
2009-09-17 11:50:00,18.57,18.57,18.54,18.56,113600.0,16.5634,16.5634,16.5366,16.5545,113600.0
2009-09-17 11:55:00,18.56,18.56,18.53,18.53,42000.0,16.5545,16.5545,16.5277,16.5277,42000.0
2009-09-17 12:00:00,18.53,18.56,18.53,18.53,113600.0,16.5277,16.5545,16.5277,16.5277,113600.0
2009-09-17 12:05:00,18.53,18.53,18.51,18.53,186000.0,16.5277,16.5277,16.5099,16.5277,186000.0
2009-09-17 12:10:00,18.53,18.53,18.5,18.51,173200.0,16.5277,16.5277,16.501,16.5099,173200.0
2009-09-17 12:15:00,18.51,18.56,18.51,18.52,124800.0,16.5099,16.5545,16.5099,16.5188,124800.0
2009-09-17 12:20:00,18.52,18.59,18.49,18.58,216400.0,16.5188,16.5812,16.492,16.5723,216400.0
2009-09-17 12:25:00,18.59,18.59,18.56,18.56,116800.0,16.5812,16.5812,16.5545,16.5545,116800.0
2009-09-17 12:30:00,18.56,18.56,18.54,18.54,90400.0,16.5545,16.5545,16.5366,16.5366,90400.0
2009-09-17 12:35:00,18.54,18.54,18.51,18.52,87600.0,16.5366,16.5366,16.5099,16.5188,87600.0
2009-09-17 12:40:00,18.52,18.53,18.5,18.5,153200.0,16.5188,16.5277,16.501,16.501,153200.0
2009-09-17 12:45:00,18.5,18.52,18.49,18.5,253200.0,16.501,16.5188,16.492,16.501,253200.0
2009-09-17 12:50:00,18.5,18.51,18.49,18.49,208400.0,16.501,16.5099,16.492,16.492,208400.0
2009-09-17 12:55:00,18.49,18.5,18.44,18.46,122400.0,16.492,16.501,16.4474,16.4653,122400.0
2009-09-17 13:00:00,18.46,18.46,18.42,18.42,124800.0,16.4653,16.4653,16.4296,16.4296,124800.0
2009-09-17 13:05:00,18.43,18.43,18.42,18.43,70400.0,16.4385,16.4385,16.4296,16.4385,70400.0
2009-09-17 13:10:00,18.43,18.43,18.43,18.43,54000.0,16.4385,16.4385,16.4385,16.4385,54000.0
2009-09-17 13:15:00,18.43,18.44,18.43,18.44,123200.0,16.4385,16.4474,16.4385,16.4474,123200.0
2009-09-17 13:20:00,18.44,18.44,18.4,18.41,88000.0,16.4474,16.4474,16.4118,16.4207,88000.0
2009-09-17 13:25:00,18.41,18.41,18.38,18.38,102800.0,16.4207,16.4207,16.3939,16.3939,102800.0
2009-09-17 13:30:00,18.38,18.38,18.37,18.37,104800.0,16.3939,16.3939,16.385,16.385,104800.0
2009-09-17 13:35:00,18.37,18.37,18.34,18.34,154400.0,16.385,16.385,16.3582,16.3582,154400.0
2009-09-17 13:40:00,18.34,18.36,18.33,18.36,246400.0,16.3582,16.3761,16.3493,16.3761,246400.0
2009-09-17 13:45:00,18.36,18.38,18.36,18.36,163600.0,16.3761,16.3939,16.3761,16.3761,163600.0
2009-09-17 13:50:00,18.36,18.4,18.36,18.4,163200.0,16.3761,16.4118,16.3761,16.4118,163200.0
2009-09-17 13:55:00,18.4,18.44,18.4,18.44,132000.0,16.4118,16.4474,16.4118,16.4474,132000.0
2009-09-17 14:00:00,18.44,18.44,18.4,18.43,136800.0,16.4474,16.4474,16.4118,16.4385,136800.0
2009-09-17 14:05:00,18.43,18.45,18.43,18.44,59200.0,16.4385,16.4564,16.4385,16.4474,59200.0
2009-09-17 14:10:00,18.43,18.45,18.41,18.43,107600.0,16.4385,16.4564,16.4207,16.4385,107600.0
2009-09-17 14:15:00,18.43,18.45,18.4,18.41,97600.0,16.4385,16.4564,16.4118,16.4207,97600.0
2009-09-17 14:20:00,18.42,18.43,18.41,18.42,70800.0,16.4296,16.4385,16.4207,16.4296,70800.0
2009-09-17 14:25:00,18.42,18.45,18.41,18.42,85600.0,16.4296,16.4564,16.4207,16.4296,85600.0
2009-09-17 14:30:00,18.42,18.45,18.41,18.44,94000.0,16.4296,16.4564,16.4207,16.4474,94000.0
2009-09-17 14:35:00,18.44,18.44,18.41,18.41,82800.0,16.4474,16.4474,16.4207,16.4207,82800.0
2009-09-17 14:40:00,18.41,18.43,18.4,18.43,75200.0,16.4207,16.4385,16.4118,16.4385,75200.0
2009-09-17 14:45:00,18.43,18.46,18.42,18.46,102400.0,16.4385,16.4653,16.4296,16.4653,102400.0
2009-09-17 14:50:00,18.46,18.47,18.45,18.46,92400.0,16.4653,16.4742,16.4564,16.4653,92400.0
2009-09-17 14:55:00,18.46,18.49,18.45,18.49,126400.0,16.4653,16.492,16.4564,16.492,126400.0
2009-09-17 15:00:00,18.49,18.5,18.48,18.49,159200.0,16.492,16.501,16.4831,16.492,159200.0
2009-09-17 15:05:00,18.49,18.5,18.49,18.49,168000.0,16.492,16.501,16.492,16.492,168000.0
2009-09-17 15:10:00,18.49,18.5,18.49,18.5,120400.0,16.492,16.501,16.492,16.501,120400.0
2009-09-17 15:15:00,18.5,18.52,18.48,18.51,183200.0,16.501,16.5188,16.4831,16.5099,183200.0
2009-09-17 15:20:00,18.51,18.53,18.48,18.51,198400.0,16.5099,16.5277,16.4831,16.5099,198400.0
2009-09-17 15:25:00,18.52,18.55,18.52,18.55,210000.0,16.5188,16.5456,16.5188,16.5456,210000.0
2009-09-17 15:30:00,18.55,18.55,18.52,18.53,144000.0,16.5456,16.5456,16.5188,16.5277,144000.0
2009-09-17 15:35:00,18.52,18.57,18.52,18.55,350000.0,16.5188,16.5634,16.5188,16.5456,350000.0
2009-09-17 15:40:00,18.56,18.56,18.5,18.51,242000.0,16.5545,16.5545,16.501,16.5099,242000.0
2009-09-17 15:45:00,18.51,18.52,18.45,18.47,432000.0,16.5099,16.5188,16.4564,16.4742,432000.0
2009-09-17 15:50:00,18.47,18.47,18.41,18.42,383600.0,16.4742,16.4742,16.4207,16.4296,383600.0
2009-09-17 15:55:00,18.42,18.45,18.41,18.45,613600.0,16.4296,16.4564,16.4207,16.4564,613600.0
2009-09-18 09:30:00,18.48,18.57,18.36,18.38,885200.0,16.4831,16.5634,16.3761,16.3939,885200.0
2009-09-18 09:35:00,18.38,18.39,18.33,18.36,328800.0,16.3939,16.4028,16.3493,16.3761,328800.0
2009-09-18 09:40:00,18.36,18.44,18.35,18.39,173600.0,16.3761,16.4474,16.3672,16.4028,173600.0
2009-09-18 09:45:00,18.4,18.43,18.34,18.35,204400.0,16.4118,16.4385,16.3582,16.3672,204400.0
2009-09-18 09:50:00,18.34,18.36,18.33,18.33,135600.0,16.3582,16.3761,16.3493,16.3493,135600.0
2009-09-18 09:55:00,18.33,18.35,18.29,18.34,239200.0,16.3493,16.3672,16.3137,16.3582,239200.0
2009-09-18 10:00:00,18.34,18.36,18.33,18.36,137200.0,16.3582,16.3761,16.3493,16.3761,137200.0
2009-09-18 10:05:00,18.36,18.36,18.32,18.33,176800.0,16.3761,16.3761,16.3404,16.3493,176800.0
2009-09-18 10:10:00,18.33,18.36,18.33,18.35,134400.0,16.3493,16.3761,16.3493,16.3672,134400.0
2009-09-18 10:15:00,18.35,18.38,18.34,18.38,97200.0,16.3672,16.3939,16.3582,16.3939,97200.0
2009-09-18 10:20:00,18.38,18.39,18.36,18.39,49600.0,16.3939,16.4028,16.3761,16.4028,49600.0
2009-09-18 10:25:00,18.39,18.39,18.34,18.37,195200.0,16.4028,16.4028,16.3582,16.385,195200.0
2009-09-18 10:30:00,18.36,18.38,18.34,18.36,170400.0,16.3761,16.3939,16.3582,16.3761,170400.0
2009-09-18 10:35:00,18.36,18.36,18.35,18.35,311600.0,16.3761,16.3761,16.3672,16.3672,311600.0
2009-09-18 10:40:00,18.35,18.38,18.35,18.37,88800.0,16.3672,16.3939,16.3672,16.385,88800.0
2009-09-18 10:45:00,18.37,18.37,18.35,18.36,114800.0,16.385,16.385,16.3672,16.3761,114800.0
2009-09-18 10:50:00,18.36,18.39,18.35,18.39,83600.0,16.3761,16.4028,16.3672,16.4028,83600.0
2009-09-18 10:55:00,18.38,18.41,18.38,18.38,121600.0,16.3939,16.4207,16.3939,16.3939,121600.0
2009-09-18 11:00:00,18.38,18.39,18.38,18.38,97200.0,16.3939,16.4028,16.3939,16.3939,97200.0
2009-09-18 11:05:00,18.38,18.4,18.38,18.38,145200.0,16.3939,16.4118,16.3939,16.3939,145200.0
2009-09-18 11:10:00,18.39,18.43,18.38,18.39,154000.0,16.4028,16.4385,16.3939,16.4028,154000.0
2009-09-18 11:15:00,18.39,18.4,18.38,18.38,144400.0,16.4028,16.4118,16.3939,16.3939,144400.0
2009-09-18 11:20:00,18.38,18.38,18.37,18.38,111200.0,16.3939,16.3939,16.385,16.3939,111200.0
2009-09-18 11:25:00,18.38,18.4,18.38,18.38,149200.0,16.3939,16.4118,16.3939,16.3939,149200.0
2009-09-18 11:30:00,18.38,18.38,18.37,18.38,157200.0,16.3939,16.3939,16.385,16.3939,157200.0
2009-09-18 11:35:00,18.38,18.38,18.37,18.37,108400.0,16.3939,16.3939,16.385,16.385,108400.0
2009-09-18 11:40:00,18.37,18.38,18.36,18.37,102800.0,16.385,16.3939,16.3761,16.385,102800.0
2009-09-18 11:45:00,18.36,18.39,18.35,18.39,280000.0,16.3761,16.4028,16.3672,16.4028,280000.0
2009-09-18 11:50:00,18.39,18.39,18.37,18.38,76400.0,16.4028,16.4028,16.385,16.3939,76400.0
2009-09-18 11:55:00,18.37,18.38,18.36,18.36,97200.0,16.385,16.3939,16.3761,16.3761,97200.0
2009-09-18 12:00:00,18.36,18.36,18.35,18.36,63200.0,16.3761,16.3761,16.3672,16.3761,63200.0
2009-09-18 12:05:00,18.36,18.37,18.35,18.37,78400.0,16.3761,16.385,16.3672,16.385,78400.0
2009-09-18 12:10:00,18.37,18.39,18.37,18.38,139600.0,16.385,16.4028,16.385,16.3939,139600.0
2009-09-18 12:15:00,18.38,18.38,18.38,18.38,58400.0,16.3939,16.3939,16.3939,16.3939,58400.0
2009-09-18 12:20:00,18.38,18.4,18.38,18.4,117600.0,16.3939,16.4118,16.3939,16.4118,117600.0
2009-09-18 12:25:00,18.4,18.42,18.4,18.42,89600.0,16.4118,16.4296,16.4118,16.4296,89600.0
2009-09-18 12:30:00,18.41,18.43,18.4,18.4,145200.0,16.4207,16.4385,16.4118,16.4118,145200.0
2009-09-18 12:35:00,18.4,18.4,18.36,18.37,174000.0,16.4118,16.4118,16.3761,16.385,174000.0
2009-09-18 12:40:00,18.37,18.38,18.36,18.38,92000.0,16.385,16.3939,16.3761,16.3939,92000.0
2009-09-18 12:45:00,18.38,18.41,18.38,18.4,93200.0,16.3939,16.4207,16.3939,16.4118,93200.0
2009-09-18 12:50:00,18.41,18.42,18.4,18.41,71200.0,16.4207,16.4296,16.4118,16.4207,71200.0
2009-09-18 12:55:00,18.41,18.44,18.41,18.44,104000.0,16.4207,16.4474,16.4207,16.4474,104000.0
2009-09-18 13:00:00,18.43,18.46,18.42,18.45,97600.0,16.4385,16.4653,16.4296,16.4564,97600.0
2009-09-18 13:05:00,18.45,18.46,18.43,18.44,83200.0,16.4564,16.4653,16.4385,16.4474,83200.0
2009-09-18 13:10:00,18.44,18.46,18.43,18.43,72000.0,16.4474,16.4653,16.4385,16.4385,72000.0
2009-09-18 13:15:00,18.43,18.44,18.4,18.44,136000.0,16.4385,16.4474,16.4118,16.4474,136000.0
2009-09-18 13:20:00,18.44,18.44,18.42,18.43,78800.0,16.4474,16.4474,16.4296,16.4385,78800.0
2009-09-18 13:25:00,18.43,18.43,18.43,18.43,67200.0,16.4385,16.4385,16.4385,16.4385,67200.0
2009-09-18 13:30:00,18.43,18.43,18.4,18.4,60000.0,16.4385,16.4385,16.4118,16.4118,60000.0
2009-09-18 13:35:00,18.41,18.41,18.38,18.38,92400.0,16.4207,16.4207,16.3939,16.3939,92400.0
2009-09-18 13:40:00,18.38,18.38,18.35,18.35,75600.0,16.3939,16.3939,16.3672,16.3672,75600.0
2009-09-18 13:45:00,18.36,18.43,18.36,18.42,140800.0,16.3761,16.4385,16.3761,16.4296,140800.0
2009-09-18 13:50:00,18.42,18.43,18.41,18.41,83600.0,16.4296,16.4385,16.4207,16.4207,83600.0
2009-09-18 13:55:00,18.41,18.43,18.4,18.4,54400.0,16.4207,16.4385,16.4118,16.4118,54400.0
2009-09-18 14:00:00,18.4,18.41,18.39,18.4,142000.0,16.4118,16.4207,16.4028,16.4118,142000.0
2009-09-18 14:05:00,18.4,18.43,18.39,18.41,66000.0,16.4118,16.4385,16.4028,16.4207,66000.0
2009-09-18 14:10:00,18.41,18.45,18.41,18.44,148400.0,16.4207,16.4564,16.4207,16.4474,148400.0
2009-09-18 14:15:00,18.44,18.45,18.43,18.44,140000.0,16.4474,16.4564,16.4385,16.4474,140000.0
2009-09-18 14:20:00,18.44,18.44,18.4,18.41,127600.0,16.4474,16.4474,16.4118,16.4207,127600.0
2009-09-18 14:25:00,18.41,18.45,18.41,18.43,90800.0,16.4207,16.4564,16.4207,16.4385,90800.0
2009-09-18 14:30:00,18.43,18.44,18.42,18.43,127200.0,16.4385,16.4474,16.4296,16.4385,127200.0
2009-09-18 14:35:00,18.44,18.44,18.43,18.43,47200.0,16.4474,16.4474,16.4385,16.4385,47200.0
2009-09-18 14:40:00,18.43,18.44,18.43,18.43,98800.0,16.4385,16.4474,16.4385,16.4385,98800.0
2009-09-18 14:45:00,18.43,18.44,18.41,18.43,84800.0,16.4385,16.4474,16.4207,16.4385,84800.0
2009-09-18 14:50:00,18.43,18.43,18.4,18.42,138800.0,16.4385,16.4385,16.4118,16.4296,138800.0
2009-09-18 14:55:00,18.42,18.43,18.39,18.39,172800.0,16.4296,16.4385,16.4028,16.4028,172800.0
2009-09-18 15:00:00,18.39,18.41,18.38,18.4,158000.0,16.4028,16.4207,16.3939,16.4118,158000.0
2009-09-18 15:05:00,18.4,18.42,18.4,18.4,124400.0,16.4118,16.4296,16.4118,16.4118,124400.0
2009-09-18 15:10:00,18.4,18.42,18.38,18.38,167600.0,16.4118,16.4296,16.3939,16.3939,167600.0
2009-09-18 15:15:00,18.39,18.4,18.38,18.4,120400.0,16.4028,16.4118,16.3939,16.4118,120400.0
2009-09-18 15:20:00,18.39,18.43,18.39,18.42,152000.0,16.4028,16.4385,16.4028,16.4296,152000.0
2009-09-18 15:25:00,18.42,18.42,18.39,18.41,241600.0,16.4296,16.4296,16.4028,16.4207,241600.0
2009-09-18 15:30:00,18.41,18.42,18.4,18.41,188400.0,16.4207,16.4296,16.4118,16.4207,188400.0
2009-09-18 15:35:00,18.41,18.42,18.38,18.38,207600.0,16.4207,16.4296,16.3939,16.3939,207600.0
2009-09-18 15:40:00,18.38,18.4,18.37,18.38,295200.0,16.3939,16.4118,16.385,16.3939,295200.0
2009-09-18 15:45:00,18.38,18.4,18.36,18.38,269600.0,16.3939,16.4118,16.3761,16.3939,269600.0
2009-09-18 15:50:00,18.38,18.4,18.37,18.38,375600.0,16.3939,16.4118,16.385,16.3939,375600.0
2009-09-18 15:55:00,18.38,18.43,18.37,18.43,1011600.0,16.3939,16.4385,16.385,16.4385,1011600.0
2009-09-21 09:30:00,18.27,18.39,18.25,18.26,319200.0,16.2958,16.4028,16.278,16.2869,319200.0
2009-09-21 09:35:00,18.27,18.38,18.27,18.37,223200.0,16.2958,16.3939,16.2958,16.385,223200.0
2009-09-21 09:40:00,18.37,18.38,18.3,18.34,185600.0,16.385,16.3939,16.3226,16.3582,185600.0
2009-09-21 09:45:00,18.34,18.38,18.33,18.38,83600.0,16.3582,16.3939,16.3493,16.3939,83600.0
2009-09-21 09:50:00,18.38,18.39,18.37,18.39,176800.0,16.3939,16.4028,16.385,16.4028,176800.0
2009-09-21 09:55:00,18.39,18.39,18.37,18.38,141600.0,16.4028,16.4028,16.385,16.3939,141600.0
2009-09-21 10:00:00,18.38,18.42,18.38,18.42,162000.0,16.3939,16.4296,16.3939,16.4296,162000.0
2009-09-21 10:05:00,18.42,18.42,18.38,18.39,76000.0,16.4296,16.4296,16.3939,16.4028,76000.0
2009-09-21 10:10:00,18.39,18.44,18.38,18.43,72400.0,16.4028,16.4474,16.3939,16.4385,72400.0
2009-09-21 10:15:00,18.43,18.47,18.43,18.46,123200.0,16.4385,16.4742,16.4385,16.4653,123200.0
2009-09-21 10:20:00,18.46,18.5,18.45,18.5,165600.0,16.4653,16.501,16.4564,16.501,165600.0
2009-09-21 10:25:00,18.5,18.54,18.49,18.54,134800.0,16.501,16.5366,16.492,16.5366,134800.0
2009-09-21 10:30:00,18.53,18.54,18.47,18.49,346800.0,16.5277,16.5366,16.4742,16.492,346800.0
2009-09-21 10:35:00,18.49,18.51,18.48,18.5,165200.0,16.492,16.5099,16.4831,16.501,165200.0
2009-09-21 10:40:00,18.5,18.52,18.49,18.52,142000.0,16.501,16.5188,16.492,16.5188,142000.0
2009-09-21 10:45:00,18.52,18.56,18.51,18.56,254800.0,16.5188,16.5545,16.5099,16.5545,254800.0
2009-09-21 10:50:00,18.57,18.57,18.49,18.5,222000.0,16.5634,16.5634,16.492,16.501,222000.0
2009-09-21 10:55:00,18.5,18.52,18.49,18.52,144400.0,16.501,16.5188,16.492,16.5188,144400.0
2009-09-21 11:00:00,18.52,18.53,18.51,18.51,75200.0,16.5188,16.5277,16.5099,16.5099,75200.0
2009-09-21 11:05:00,18.51,18.55,18.51,18.51,152400.0,16.5099,16.5456,16.5099,16.5099,152400.0
2009-09-21 11:10:00,18.52,18.54,18.51,18.52,177200.0,16.5188,16.5366,16.5099,16.5188,177200.0
2009-09-21 11:15:00,18.51,18.54,18.51,18.53,98400.0,16.5099,16.5366,16.5099,16.5277,98400.0
2009-09-21 11:20:00,18.53,18.54,18.52,18.52,174000.0,16.5277,16.5366,16.5188,16.5188,174000.0
2009-09-21 11:25:00,18.53,18.54,18.52,18.53,118400.0,16.5277,16.5366,16.5188,16.5277,118400.0
2009-09-21 11:30:00,18.54,18.58,18.53,18.57,182400.0,16.5366,16.5723,16.5277,16.5634,182400.0
2009-09-21 11:35:00,18.57,18.57,18.56,18.57,63200.0,16.5634,16.5634,16.5545,16.5634,63200.0
2009-09-21 11:40:00,18.56,18.56,18.54,18.54,92800.0,16.5545,16.5545,16.5366,16.5366,92800.0
2009-09-21 11:45:00,18.54,18.55,18.53,18.53,93600.0,16.5366,16.5456,16.5277,16.5277,93600.0
2009-09-21 11:50:00,18.53,18.54,18.52,18.53,64800.0,16.5277,16.5366,16.5188,16.5277,64800.0
2009-09-21 11:55:00,18.53,18.56,18.49,18.52,796400.0,16.5277,16.5545,16.492,16.5188,796400.0
2009-09-21 12:00:00,18.52,18.52,18.5,18.51,92000.0,16.5188,16.5188,16.501,16.5099,92000.0
2009-09-21 12:05:00,18.5,18.5,18.46,18.46,112400.0,16.501,16.501,16.4653,16.4653,112400.0
2009-09-21 12:10:00,18.47,18.48,18.44,18.48,125200.0,16.4742,16.4831,16.4474,16.4831,125200.0
2009-09-21 12:15:00,18.48,18.5,18.46,18.5,163200.0,16.4831,16.501,16.4653,16.501,163200.0
2009-09-21 12:20:00,18.5,18.5,18.48,18.48,46400.0,16.501,16.501,16.4831,16.4831,46400.0
2009-09-21 12:25:00,18.48,18.5,18.48,18.5,77200.0,16.4831,16.501,16.4831,16.501,77200.0
2009-09-21 12:30:00,18.5,18.52,18.49,18.5,47200.0,16.501,16.5188,16.492,16.501,47200.0
2009-09-21 12:35:00,18.51,18.51,18.5,18.51,42400.0,16.5099,16.5099,16.501,16.5099,42400.0
2009-09-21 12:40:00,18.51,18.53,18.51,18.51,96000.0,16.5099,16.5277,16.5099,16.5099,96000.0
2009-09-21 12:45:00,18.51,18.52,18.5,18.5,62400.0,16.5099,16.5188,16.501,16.501,62400.0
2009-09-21 12:50:00,18.5,18.5,18.48,18.48,65600.0,16.501,16.501,16.4831,16.4831,65600.0
2009-09-21 12:55:00,18.47,18.48,18.45,18.46,68000.0,16.4742,16.4831,16.4564,16.4653,68000.0
2009-09-21 13:00:00,18.46,18.46,18.44,18.45,120800.0,16.4653,16.4653,16.4474,16.4564,120800.0
2009-09-21 13:05:00,18.44,18.44,18.4,18.4,160000.0,16.4474,16.4474,16.4118,16.4118,160000.0
2009-09-21 13:10:00,18.4,18.41,18.39,18.39,83200.0,16.4118,16.4207,16.4028,16.4028,83200.0
2009-09-21 13:15:00,18.38,18.39,18.37,18.37,155200.0,16.3939,16.4028,16.385,16.385,155200.0
2009-09-21 13:20:00,18.37,18.4,18.37,18.39,109600.0,16.385,16.4118,16.385,16.4028,109600.0
2009-09-21 13:25:00,18.39,18.41,18.38,18.4,91600.0,16.4028,16.4207,16.3939,16.4118,91600.0
2009-09-21 13:30:00,18.4,18.4,18.37,18.37,95600.0,16.4118,16.4118,16.385,16.385,95600.0
2009-09-21 13:35:00,18.37,18.39,18.36,18.39,110000.0,16.385,16.4028,16.3761,16.4028,110000.0
2009-09-21 13:40:00,18.38,18.39,18.35,18.37,142000.0,16.3939,16.4028,16.3672,16.385,142000.0
2009-09-21 13:45:00,18.37,18.37,18.36,18.36,100800.0,16.385,16.385,16.3761,16.3761,100800.0
2009-09-21 13:50:00,18.36,18.36,18.32,18.32,135600.0,16.3761,16.3761,16.3404,16.3404,135600.0
2009-09-21 13:55:00,18.32,18.38,18.32,18.34,265600.0,16.3404,16.3939,16.3404,16.3582,265600.0
2009-09-21 14:00:00,18.34,18.4,18.34,18.4,148800.0,16.3582,16.4118,16.3582,16.4118,148800.0
2009-09-21 14:05:00,18.39,18.4,18.35,18.35,78000.0,16.4028,16.4118,16.3672,16.3672,78000.0
2009-09-21 14:10:00,18.35,18.36,18.34,18.36,206000.0,16.3672,16.3761,16.3582,16.3761,206000.0
2009-09-21 14:15:00,18.36,18.36,18.35,18.35,132800.0,16.3761,16.3761,16.3672,16.3672,132800.0
2009-09-21 14:20:00,18.35,18.35,18.33,18.33,98000.0,16.3672,16.3672,16.3493,16.3493,98000.0
2009-09-21 14:25:00,18.34,18.34,18.32,18.32,83600.0,16.3582,16.3582,16.3404,16.3404,83600.0
2009-09-21 14:30:00,18.32,18.32,18.32,18.32,135200.0,16.3404,16.3404,16.3404,16.3404,135200.0
2009-09-21 14:35:00,18.32,18.32,18.32,18.32,86800.0,16.3404,16.3404,16.3404,16.3404,86800.0
2009-09-21 14:40:00,18.32,18.37,18.32,18.37,225600.0,16.3404,16.385,16.3404,16.385,225600.0
2009-09-21 14:45:00,18.37,18.41,18.36,18.4,173600.0,16.385,16.4207,16.3761,16.4118,173600.0
2009-09-21 14:50:00,18.41,18.41,18.36,18.36,100400.0,16.4207,16.4207,16.3761,16.3761,100400.0
2009-09-21 14:55:00,18.36,18.36,18.33,18.33,137200.0,16.3761,16.3761,16.3493,16.3493,137200.0
2009-09-21 15:00:00,18.33,18.34,18.33,18.33,139200.0,16.3493,16.3582,16.3493,16.3493,139200.0
2009-09-21 15:05:00,18.33,18.33,18.32,18.32,93600.0,16.3493,16.3493,16.3404,16.3404,93600.0
2009-09-21 15:10:00,18.32,18.32,18.31,18.31,128800.0,16.3404,16.3404,16.3315,16.3315,128800.0
2009-09-21 15:15:00,18.31,18.37,18.31,18.37,228400.0,16.3315,16.385,16.3315,16.385,228400.0
2009-09-21 15:20:00,18.37,18.37,18.32,18.32,172000.0,16.385,16.385,16.3404,16.3404,172000.0
2009-09-21 15:25:00,18.32,18.32,18.29,18.3,191200.0,16.3404,16.3404,16.3137,16.3226,191200.0
2009-09-21 15:30:00,18.3,18.32,18.29,18.29,252800.0,16.3226,16.3404,16.3137,16.3137,252800.0
2009-09-21 15:35:00,18.29,18.36,18.29,18.34,275600.0,16.3137,16.3761,16.3137,16.3582,275600.0
2009-09-21 15:40:00,18.34,18.36,18.33,18.34,220400.0,16.3582,16.3761,16.3493,16.3582,220400.0
2009-09-21 15:45:00,18.34,18.36,18.33,18.34,308800.0,16.3582,16.3761,16.3493,16.3582,308800.0
2009-09-21 15:50:00,18.34,18.36,18.33,18.36,324800.0,16.3582,16.3761,16.3493,16.3761,324800.0
2009-09-21 15:55:00,18.35,18.37,18.34,18.35,406000.0,16.3672,16.385,16.3582,16.3672,406000.0
2009-09-22 09:30:00,18.4,18.43,18.35,18.41,229600.0,16.4118,16.4385,16.3672,16.4207,229600.0
2009-09-22 09:35:00,18.41,18.42,18.34,18.36,185600.0,16.4207,16.4296,16.3582,16.3761,185600.0
2009-09-22 09:40:00,18.35,18.37,18.34,18.36,102800.0,16.3672,16.385,16.3582,16.3761,102800.0
2009-09-22 09:45:00,18.36,18.37,18.33,18.34,80400.0,16.3761,16.385,16.3493,16.3582,80400.0
2009-09-22 09:50:00,18.35,18.43,18.35,18.42,224400.0,16.3672,16.4385,16.3672,16.4296,224400.0
2009-09-22 09:55:00,18.42,18.45,18.41,18.44,196000.0,16.4296,16.4564,16.4207,16.4474,196000.0
2009-09-22 10:00:00,18.44,18.46,18.41,18.41,240800.0,16.4474,16.4653,16.4207,16.4207,240800.0
2009-09-22 10:05:00,18.43,18.48,18.42,18.45,144000.0,16.4385,16.4831,16.4296,16.4564,144000.0
2009-09-22 10:10:00,18.44,18.46,18.44,18.45,52000.0,16.4474,16.4653,16.4474,16.4564,52000.0
2009-09-22 10:15:00,18.45,18.48,18.44,18.46,138800.0,16.4564,16.4831,16.4474,16.4653,138800.0
2009-09-22 10:20:00,18.46,18.47,18.44,18.45,42000.0,16.4653,16.4742,16.4474,16.4564,42000.0
2009-09-22 10:25:00,18.45,18.45,18.42,18.43,51600.0,16.4564,16.4564,16.4296,16.4385,51600.0
2009-09-22 10:30:00,18.43,18.43,18.4,18.4,63200.0,16.4385,16.4385,16.4118,16.4118,63200.0
2009-09-22 10:35:00,18.4,18.41,18.39,18.41,52800.0,16.4118,16.4207,16.4028,16.4207,52800.0
2009-09-22 10:40:00,18.4,18.42,18.4,18.42,36800.0,16.4118,16.4296,16.4118,16.4296,36800.0
2009-09-22 10:45:00,18.41,18.41,18.39,18.39,35200.0,16.4207,16.4207,16.4028,16.4028,35200.0
2009-09-22 10:50:00,18.39,18.4,18.39,18.39,36000.0,16.4028,16.4118,16.4028,16.4028,36000.0
2009-09-22 10:55:00,18.39,18.42,18.39,18.41,72400.0,16.4028,16.4296,16.4028,16.4207,72400.0
2009-09-22 11:00:00,18.41,18.44,18.41,18.43,77200.0,16.4207,16.4474,16.4207,16.4385,77200.0
2009-09-22 11:05:00,18.43,18.44,18.4,18.4,100800.0,16.4385,16.4474,16.4118,16.4118,100800.0
2009-09-22 11:10:00,18.4,18.44,18.4,18.43,44400.0,16.4118,16.4474,16.4118,16.4385,44400.0
2009-09-22 11:15:00,18.44,18.49,18.43,18.49,221600.0,16.4474,16.492,16.4385,16.492,221600.0
2009-09-22 11:20:00,18.49,18.5,18.48,18.5,61600.0,16.492,16.501,16.4831,16.501,61600.0
2009-09-22 11:25:00,18.5,18.5,18.47,18.47,133200.0,16.501,16.501,16.4742,16.4742,133200.0
2009-09-22 11:30:00,18.47,18.48,18.45,18.45,88400.0,16.4742,16.4831,16.4564,16.4564,88400.0
2009-09-22 11:35:00,18.45,18.49,18.45,18.48,122800.0,16.4564,16.492,16.4564,16.4831,122800.0
2009-09-22 11:40:00,18.48,18.48,18.45,18.46,78800.0,16.4831,16.4831,16.4564,16.4653,78800.0
2009-09-22 11:45:00,18.46,18.47,18.45,18.46,41600.0,16.4653,16.4742,16.4564,16.4653,41600.0
2009-09-22 11:50:00,18.46,18.58,18.46,18.56,917200.0,16.4653,16.5723,16.4653,16.5545,917200.0
2009-09-22 11:55:00,18.56,18.61,18.54,18.6,192000.0,16.5545,16.5991,16.5366,16.5902,192000.0
2009-09-22 12:00:00,18.6,18.61,18.59,18.61,129600.0,16.5902,16.5991,16.5812,16.5991,129600.0
2009-09-22 12:05:00,18.61,18.62,18.59,18.6,122800.0,16.5991,16.608,16.5812,16.5902,122800.0
2009-09-22 12:10:00,18.6,18.61,18.59,18.59,66800.0,16.5902,16.5991,16.5812,16.5812,66800.0
2009-09-22 12:15:00,18.59,18.61,18.57,18.6,155200.0,16.5812,16.5991,16.5634,16.5902,155200.0
2009-09-22 12:20:00,18.61,18.65,18.61,18.65,183600.0,16.5991,16.6348,16.5991,16.6348,183600.0
2009-09-22 12:25:00,18.64,18.65,18.6,18.65,430400.0,16.6258,16.6348,16.5902,16.6348,430400.0
2009-09-22 12:30:00,18.65,18.65,18.64,18.64,40000.0,16.6348,16.6348,16.6258,16.6258,40000.0
2009-09-22 12:35:00,18.64,18.64,18.61,18.62,40800.0,16.6258,16.6258,16.5991,16.608,40800.0
2009-09-22 12:40:00,18.62,18.62,18.61,18.61,31600.0,16.608,16.608,16.5991,16.5991,31600.0
2009-09-22 12:45:00,18.61,18.61,18.59,18.59,34400.0,16.5991,16.5991,16.5812,16.5812,34400.0
2009-09-22 12:50:00,18.59,18.59,18.58,18.58,46000.0,16.5812,16.5812,16.5723,16.5723,46000.0
2009-09-22 12:55:00,18.58,18.62,18.58,18.62,70800.0,16.5723,16.608,16.5723,16.608,70800.0
2009-09-22 13:00:00,18.62,18.65,18.61,18.65,66800.0,16.608,16.6348,16.5991,16.6348,66800.0
2009-09-22 13:05:00,18.65,18.67,18.65,18.66,104800.0,16.6348,16.6526,16.6348,16.6437,104800.0
2009-09-22 13:10:00,18.67,18.68,18.64,18.66,110800.0,16.6526,16.6615,16.6258,16.6437,110800.0
2009-09-22 13:15:00,18.66,18.68,18.66,18.68,102000.0,16.6437,16.6615,16.6437,16.6615,102000.0
2009-09-22 13:20:00,18.68,18.68,18.65,18.65,50000.0,16.6615,16.6615,16.6348,16.6348,50000.0
2009-09-22 13:25:00,18.65,18.65,18.62,18.63,91200.0,16.6348,16.6348,16.608,16.6169,91200.0
2009-09-22 13:30:00,18.63,18.63,18.61,18.61,49200.0,16.6169,16.6169,16.5991,16.5991,49200.0
2009-09-22 13:35:00,18.61,18.62,18.61,18.62,38400.0,16.5991,16.608,16.5991,16.608,38400.0
2009-09-22 13:40:00,18.61,18.62,18.6,18.61,54400.0,16.5991,16.608,16.5902,16.5991,54400.0
2009-09-22 13:45:00,18.6,18.6,18.58,18.58,65200.0,16.5902,16.5902,16.5723,16.5723,65200.0
2009-09-22 13:50:00,18.58,18.58,18.55,18.56,135600.0,16.5723,16.5723,16.5456,16.5545,135600.0
2009-09-22 13:55:00,18.56,18.56,18.55,18.55,57600.0,16.5545,16.5545,16.5456,16.5456,57600.0
2009-09-22 14:00:00,18.56,18.6,18.55,18.57,229600.0,16.5545,16.5902,16.5456,16.5634,229600.0
2009-09-22 14:05:00,18.57,18.58,18.56,18.58,88400.0,16.5634,16.5723,16.5545,16.5723,88400.0
2009-09-22 14:10:00,18.58,18.58,18.53,18.53,110400.0,16.5723,16.5723,16.5277,16.5277,110400.0
2009-09-22 14:15:00,18.54,18.54,18.54,18.54,39600.0,16.5366,16.5366,16.5366,16.5366,39600.0
2009-09-22 14:20:00,18.54,18.54,18.5,18.52,266000.0,16.5366,16.5366,16.501,16.5188,266000.0
2009-09-22 14:25:00,18.52,18.55,18.5,18.55,155600.0,16.5188,16.5456,16.501,16.5456,155600.0
2009-09-22 14:30:00,18.54,18.57,18.53,18.56,765200.0,16.5366,16.5634,16.5277,16.5545,765200.0
2009-09-22 14:35:00,18.56,18.57,18.55,18.56,50400.0,16.5545,16.5634,16.5456,16.5545,50400.0
2009-09-22 14:40:00,18.57,18.61,18.56,18.6,69200.0,16.5634,16.5991,16.5545,16.5902,69200.0
2009-09-22 14:45:00,18.6,18.6,18.57,18.59,62000.0,16.5902,16.5902,16.5634,16.5812,62000.0
2009-09-22 14:50:00,18.59,18.59,18.58,18.59,64400.0,16.5812,16.5812,16.5723,16.5812,64400.0
2009-09-22 14:55:00,18.58,18.62,18.58,18.61,114400.0,16.5723,16.608,16.5723,16.5991,114400.0
2009-09-22 15:00:00,18.61,18.61,18.56,18.56,88400.0,16.5991,16.5991,16.5545,16.5545,88400.0
2009-09-22 15:05:00,18.56,18.56,18.54,18.56,112400.0,16.5545,16.5545,16.5366,16.5545,112400.0
2009-09-22 15:10:00,18.56,18.58,18.56,18.58,105200.0,16.5545,16.5723,16.5545,16.5723,105200.0
2009-09-22 15:15:00,18.58,18.59,18.56,18.58,64800.0,16.5723,16.5812,16.5545,16.5723,64800.0
2009-09-22 15:20:00,18.59,18.61,18.58,18.61,92800.0,16.5812,16.5991,16.5723,16.5991,92800.0
2009-09-22 15:25:00,18.61,18.61,18.57,18.58,115600.0,16.5991,16.5991,16.5634,16.5723,115600.0
2009-09-22 15:30:00,18.58,18.58,18.54,18.54,102400.0,16.5723,16.5723,16.5366,16.5366,102400.0
2009-09-22 15:35:00,18.54,18.57,18.54,18.56,149600.0,16.5366,16.5634,16.5366,16.5545,149600.0
2009-09-22 15:40:00,18.56,18.6,18.56,18.58,184800.0,16.5545,16.5902,16.5545,16.5723,184800.0
2009-09-22 15:45:00,18.58,18.6,18.56,18.6,208400.0,16.5723,16.5902,16.5545,16.5902,208400.0
2009-09-22 15:50:00,18.6,18.61,18.57,18.58,391600.0,16.5902,16.5991,16.5634,16.5723,391600.0
2009-09-22 15:55:00,18.58,18.6,18.56,18.58,644000.0,16.5723,16.5902,16.5545,16.5723,644000.0
2009-09-23 09:30:00,18.6,18.65,18.55,18.61,344000.0,16.5902,16.6348,16.5456,16.5991,344000.0
2009-09-23 09:35:00,18.61,18.64,18.56,18.61,376000.0,16.5991,16.6258,16.5545,16.5991,376000.0
2009-09-23 09:40:00,18.61,18.65,18.58,18.61,223600.0,16.5991,16.6348,16.5723,16.5991,223600.0
2009-09-23 09:45:00,18.61,18.62,18.57,18.58,185200.0,16.5991,16.608,16.5634,16.5723,185200.0
2009-09-23 09:50:00,18.58,18.59,18.52,18.54,166400.0,16.5723,16.5812,16.5188,16.5366,166400.0
2009-09-23 09:55:00,18.54,18.54,18.5,18.51,86400.0,16.5366,16.5366,16.501,16.5099,86400.0
2009-09-23 10:00:00,18.5,18.52,18.48,18.49,248400.0,16.501,16.5188,16.4831,16.492,248400.0
2009-09-23 10:05:00,18.49,18.56,18.49,18.51,524400.0,16.492,16.5545,16.492,16.5099,524400.0
2009-09-23 10:10:00,18.51,18.53,18.49,18.49,65600.0,16.5099,16.5277,16.492,16.492,65600.0
2009-09-23 10:15:00,18.49,18.51,18.49,18.5,145200.0,16.492,16.5099,16.492,16.501,145200.0
2009-09-23 10:20:00,18.49,18.57,18.48,18.57,359200.0,16.492,16.5634,16.4831,16.5634,359200.0
2009-09-23 10:25:00,18.58,18.6,18.57,18.6,107200.0,16.5723,16.5902,16.5634,16.5902,107200.0
2009-09-23 10:30:00,18.59,18.6,18.58,18.59,98400.0,16.5812,16.5902,16.5723,16.5812,98400.0
2009-09-23 10:35:00,18.6,18.64,18.58,18.6,302800.0,16.5902,16.6258,16.5723,16.5902,302800.0
2009-09-23 10:40:00,18.61,18.61,18.55,18.55,383600.0,16.5991,16.5991,16.5456,16.5456,383600.0
2009-09-23 10:45:00,18.55,18.57,18.55,18.55,95200.0,16.5456,16.5634,16.5456,16.5456,95200.0
2009-09-23 10:50:00,18.55,18.59,18.52,18.59,165600.0,16.5456,16.5812,16.5188,16.5812,165600.0
2009-09-23 10:55:00,18.59,18.6,18.58,18.59,25200.0,16.5812,16.5902,16.5723,16.5812,25200.0
2009-09-23 11:00:00,18.6,18.6,18.56,18.58,41200.0,16.5902,16.5902,16.5545,16.5723,41200.0
2009-09-23 11:05:00,18.58,18.59,18.58,18.58,59200.0,16.5723,16.5812,16.5723,16.5723,59200.0
2009-09-23 11:10:00,18.58,18.58,18.57,18.58,38000.0,16.5723,16.5723,16.5634,16.5723,38000.0
2009-09-23 11:15:00,18.58,18.61,18.58,18.61,110400.0,16.5723,16.5991,16.5723,16.5991,110400.0
2009-09-23 11:20:00,18.61,18.63,18.61,18.63,121200.0,16.5991,16.6169,16.5991,16.6169,121200.0
2009-09-23 11:25:00,18.63,18.63,18.62,18.62,98000.0,16.6169,16.6169,16.608,16.608,98000.0
2009-09-23 11:30:00,18.62,18.64,18.62,18.64,96000.0,16.608,16.6258,16.608,16.6258,96000.0
2009-09-23 11:35:00,18.63,18.64,18.61,18.63,83200.0,16.6169,16.6258,16.5991,16.6169,83200.0
2009-09-23 11:40:00,18.63,18.64,18.61,18.63,91600.0,16.6169,16.6258,16.5991,16.6169,91600.0
2009-09-23 11:45:00,18.63,18.64,18.61,18.61,41200.0,16.6169,16.6258,16.5991,16.5991,41200.0
2009-09-23 11:50:00,18.61,18.62,18.6,18.62,76800.0,16.5991,16.608,16.5902,16.608,76800.0
2009-09-23 11:55:00,18.63,18.69,18.62,18.67,241200.0,16.6169,16.6704,16.608,16.6526,241200.0
2009-09-23 12:00:00,18.68,18.72,18.66,18.71,225600.0,16.6615,16.6972,16.6437,16.6883,225600.0
2009-09-23 12:05:00,18.71,18.71,18.68,18.68,66000.0,16.6883,16.6883,16.6615,16.6615,66000.0
2009-09-23 12:10:00,18.68,18.7,18.65,18.67,82800.0,16.6615,16.6793,16.6348,16.6526,82800.0
2009-09-23 12:15:00,18.67,18.71,18.66,18.7,82800.0,16.6526,16.6883,16.6437,16.6793,82800.0
2009-09-23 12:20:00,18.71,18.71,18.69,18.69,70000.0,16.6883,16.6883,16.6704,16.6704,70000.0
2009-09-23 12:25:00,18.69,18.71,18.68,18.71,26000.0,16.6704,16.6883,16.6615,16.6883,26000.0
2009-09-23 12:30:00,18.71,18.71,18.69,18.69,46800.0,16.6883,16.6883,16.6704,16.6704,46800.0
2009-09-23 12:35:00,18.69,18.71,18.68,18.7,52000.0,16.6704,16.6883,16.6615,16.6793,52000.0
2009-09-23 12:40:00,18.7,18.7,18.69,18.69,28400.0,16.6793,16.6793,16.6704,16.6704,28400.0
2009-09-23 12:45:00,18.69,18.7,18.68,18.68,58000.0,16.6704,16.6793,16.6615,16.6615,58000.0
2009-09-23 12:50:00,18.68,18.69,18.66,18.69,96400.0,16.6615,16.6704,16.6437,16.6704,96400.0
2009-09-23 12:55:00,18.69,18.7,18.68,18.69,79600.0,16.6704,16.6793,16.6615,16.6704,79600.0
2009-09-23 13:00:00,18.69,18.71,18.69,18.7,137200.0,16.6704,16.6883,16.6704,16.6793,137200.0
2009-09-23 13:05:00,18.7,18.72,18.7,18.72,74400.0,16.6793,16.6972,16.6793,16.6972,74400.0
2009-09-23 13:10:00,18.71,18.73,18.71,18.72,94800.0,16.6883,16.7061,16.6883,16.6972,94800.0
2009-09-23 13:15:00,18.72,18.74,18.71,18.72,212400.0,16.6972,16.715,16.6883,16.6972,212400.0
2009-09-23 13:20:00,18.73,18.73,18.72,18.73,58000.0,16.7061,16.7061,16.6972,16.7061,58000.0
2009-09-23 13:25:00,18.73,18.73,18.72,18.73,46400.0,16.7061,16.7061,16.6972,16.7061,46400.0
2009-09-23 13:30:00,18.73,18.74,18.72,18.73,103600.0,16.7061,16.715,16.6972,16.7061,103600.0
2009-09-23 13:35:00,18.73,18.75,18.73,18.75,81200.0,16.7061,16.7239,16.7061,16.7239,81200.0
2009-09-23 13:40:00,18.74,18.75,18.74,18.74,58000.0,16.715,16.7239,16.715,16.715,58000.0
2009-09-23 13:45:00,18.74,18.75,18.74,18.74,38800.0,16.715,16.7239,16.715,16.715,38800.0
2009-09-23 13:50:00,18.74,18.74,18.71,18.72,146800.0,16.715,16.715,16.6883,16.6972,146800.0
2009-09-23 13:55:00,18.72,18.72,18.7,18.71,202800.0,16.6972,16.6972,16.6793,16.6883,202800.0
2009-09-23 14:00:00,18.71,18.71,18.69,18.7,82000.0,16.6883,16.6883,16.6704,16.6793,82000.0
2009-09-23 14:05:00,18.7,18.73,18.68,18.69,145600.0,16.6793,16.7061,16.6615,16.6704,145600.0
2009-09-23 14:10:00,18.68,18.72,18.67,18.7,122000.0,16.6615,16.6972,16.6526,16.6793,122000.0
2009-09-23 14:15:00,18.7,18.74,18.7,18.71,204800.0,16.6793,16.715,16.6793,16.6883,204800.0
2009-09-23 14:20:00,18.72,18.74,18.68,18.72,152400.0,16.6972,16.715,16.6615,16.6972,152400.0
2009-09-23 14:25:00,18.72,18.74,18.72,18.73,299600.0,16.6972,16.715,16.6972,16.7061,299600.0
2009-09-23 14:30:00,18.73,18.74,18.72,18.73,222800.0,16.7061,16.715,16.6972,16.7061,222800.0
2009-09-23 14:35:00,18.73,18.74,18.71,18.74,526000.0,16.7061,16.715,16.6883,16.715,526000.0
2009-09-23 14:40:00,18.74,18.75,18.71,18.71,252000.0,16.715,16.7239,16.6883,16.6883,252000.0
2009-09-23 14:45:00,18.71,18.72,18.7,18.7,107600.0,16.6883,16.6972,16.6793,16.6793,107600.0
2009-09-23 14:50:00,18.7,18.72,18.7,18.71,130400.0,16.6793,16.6972,16.6793,16.6883,130400.0
2009-09-23 14:55:00,18.71,18.72,18.66,18.67,233600.0,16.6883,16.6972,16.6437,16.6526,233600.0
2009-09-23 15:00:00,18.67,18.68,18.65,18.65,206000.0,16.6526,16.6615,16.6348,16.6348,206000.0
2009-09-23 15:05:00,18.65,18.69,18.64,18.68,280000.0,16.6348,16.6704,16.6258,16.6615,280000.0
2009-09-23 15:10:00,18.68,18.68,18.66,18.66,347200.0,16.6615,16.6615,16.6437,16.6437,347200.0
2009-09-23 15:15:00,18.66,18.69,18.66,18.68,302800.0,16.6437,16.6704,16.6437,16.6615,302800.0
2009-09-23 15:20:00,18.68,18.69,18.65,18.67,401200.0,16.6615,16.6704,16.6348,16.6526,401200.0
2009-09-23 15:25:00,18.67,18.68,18.6,18.61,238000.0,16.6526,16.6615,16.5902,16.5991,238000.0
2009-09-23 15:30:00,18.61,18.61,18.52,18.52,274400.0,16.5991,16.5991,16.5188,16.5188,274400.0
2009-09-23 15:35:00,18.53,18.55,18.5,18.54,192400.0,16.5277,16.5456,16.501,16.5366,192400.0
2009-09-23 15:40:00,18.53,18.58,18.53,18.56,208400.0,16.5277,16.5723,16.5277,16.5545,208400.0
2009-09-23 15:45:00,18.57,18.57,18.5,18.51,220000.0,16.5634,16.5634,16.501,16.5099,220000.0
2009-09-23 15:50:00,18.51,18.55,18.48,18.5,478000.0,16.5099,16.5456,16.4831,16.501,478000.0
2009-09-23 15:55:00,18.5,18.5,18.44,18.47,904000.0,16.501,16.501,16.4474,16.4742,904000.0
2009-09-24 09:30:00,18.4,18.4,18.29,18.36,512800.0,16.4118,16.4118,16.3137,16.3761,512800.0
2009-09-24 09:35:00,18.36,18.36,18.29,18.32,327200.0,16.3761,16.3761,16.3137,16.3404,327200.0
2009-09-24 09:40:00,18.32,18.34,18.29,18.29,278400.0,16.3404,16.3582,16.3137,16.3137,278400.0
2009-09-24 09:45:00,18.29,18.32,18.26,18.29,290400.0,16.3137,16.3404,16.2869,16.3137,290400.0
2009-09-24 09:50:00,18.29,18.29,18.26,18.26,180000.0,16.3137,16.3137,16.2869,16.2869,180000.0
2009-09-24 09:55:00,18.26,18.29,18.22,18.24,380000.0,16.2869,16.3137,16.2512,16.2691,380000.0
2009-09-24 10:00:00,18.24,18.24,18.15,18.18,582400.0,16.2691,16.2691,16.1888,16.2155,582400.0
2009-09-24 10:05:00,18.18,18.18,18.06,18.11,288800.0,16.2155,16.2155,16.1085,16.1531,288800.0
2009-09-24 10:10:00,18.11,18.18,18.11,18.13,99600.0,16.1531,16.2155,16.1531,16.1709,99600.0
2009-09-24 10:15:00,18.11,18.15,18.1,18.14,296000.0,16.1531,16.1888,16.1442,16.1799,296000.0
2009-09-24 10:20:00,18.15,18.21,18.14,18.21,208000.0,16.1888,16.2423,16.1799,16.2423,208000.0
2009-09-24 10:25:00,18.21,18.23,18.19,18.21,188800.0,16.2423,16.2601,16.2245,16.2423,188800.0
2009-09-24 10:30:00,18.21,18.23,18.19,18.23,196800.0,16.2423,16.2601,16.2245,16.2601,196800.0
2009-09-24 10:35:00,18.23,18.25,18.22,18.23,526400.0,16.2601,16.278,16.2512,16.2601,526400.0
2009-09-24 10:40:00,18.23,18.24,18.21,18.24,210000.0,16.2601,16.2691,16.2423,16.2691,210000.0
2009-09-24 10:45:00,18.24,18.25,18.23,18.24,202800.0,16.2691,16.278,16.2601,16.2691,202800.0
2009-09-24 10:50:00,18.23,18.24,18.23,18.23,176000.0,16.2601,16.2691,16.2601,16.2601,176000.0
2009-09-24 10:55:00,18.23,18.24,18.22,18.23,209600.0,16.2601,16.2691,16.2512,16.2601,209600.0
2009-09-24 11:00:00,18.23,18.25,18.2,18.23,259200.0,16.2601,16.278,16.2334,16.2601,259200.0
2009-09-24 11:05:00,18.23,18.3,18.23,18.29,128800.0,16.2601,16.3226,16.2601,16.3137,128800.0
2009-09-24 11:10:00,18.29,18.35,18.29,18.35,245200.0,16.3137,16.3672,16.3137,16.3672,245200.0
2009-09-24 11:15:00,18.34,18.36,18.34,18.34,297600.0,16.3582,16.3761,16.3582,16.3582,297600.0
2009-09-24 11:20:00,18.34,18.4,18.34,18.38,460400.0,16.3582,16.4118,16.3582,16.3939,460400.0
2009-09-24 11:25:00,18.38,18.45,18.38,18.45,340400.0,16.3939,16.4564,16.3939,16.4564,340400.0
2009-09-24 11:30:00,18.45,18.46,18.4,18.41,215600.0,16.4564,16.4653,16.4118,16.4207,215600.0
2009-09-24 11:35:00,18.42,18.43,18.4,18.4,122800.0,16.4296,16.4385,16.4118,16.4118,122800.0
2009-09-24 11:40:00,18.4,18.42,18.38,18.39,160400.0,16.4118,16.4296,16.3939,16.4028,160400.0
2009-09-24 11:45:00,18.39,18.43,18.38,18.38,132000.0,16.4028,16.4385,16.3939,16.3939,132000.0
2009-09-24 11:50:00,18.38,18.4,18.37,18.4,96000.0,16.3939,16.4118,16.385,16.4118,96000.0
2009-09-24 11:55:00,18.4,18.41,18.38,18.39,84000.0,16.4118,16.4207,16.3939,16.4028,84000.0
2009-09-24 12:00:00,18.39,18.4,18.38,18.38,72000.0,16.4028,16.4118,16.3939,16.3939,72000.0
2009-09-24 12:05:00,18.38,18.4,18.37,18.39,107200.0,16.3939,16.4118,16.385,16.4028,107200.0
2009-09-24 12:10:00,18.39,18.45,18.39,18.43,112000.0,16.4028,16.4564,16.4028,16.4385,112000.0
2009-09-24 12:15:00,18.43,18.43,18.42,18.42,66800.0,16.4385,16.4385,16.4296,16.4296,66800.0
2009-09-24 12:20:00,18.42,18.45,18.42,18.44,136800.0,16.4296,16.4564,16.4296,16.4474,136800.0
2009-09-24 12:25:00,18.44,18.45,18.43,18.44,209600.0,16.4474,16.4564,16.4385,16.4474,209600.0
2009-09-24 12:30:00,18.43,18.43,18.39,18.39,94000.0,16.4385,16.4385,16.4028,16.4028,94000.0
2009-09-24 12:35:00,18.39,18.41,18.38,18.39,73600.0,16.4028,16.4207,16.3939,16.4028,73600.0
2009-09-24 12:40:00,18.38,18.43,18.38,18.43,52000.0,16.3939,16.4385,16.3939,16.4385,52000.0
2009-09-24 12:45:00,18.42,18.42,18.39,18.41,78000.0,16.4296,16.4296,16.4028,16.4207,78000.0
2009-09-24 12:50:00,18.4,18.45,18.4,18.45,207600.0,16.4118,16.4564,16.4118,16.4564,207600.0
2009-09-24 12:55:00,18.44,18.46,18.4,18.44,141200.0,16.4474,16.4653,16.4118,16.4474,141200.0
2009-09-24 13:00:00,18.44,18.48,18.44,18.46,140400.0,16.4474,16.4831,16.4474,16.4653,140400.0
2009-09-24 13:05:00,18.46,18.48,18.44,18.45,73200.0,16.4653,16.4831,16.4474,16.4564,73200.0
2009-09-24 13:10:00,18.45,18.45,18.44,18.44,55600.0,16.4564,16.4564,16.4474,16.4474,55600.0
2009-09-24 13:15:00,18.44,18.45,18.43,18.44,81600.0,16.4474,16.4564,16.4385,16.4474,81600.0
2009-09-24 13:20:00,18.43,18.47,18.42,18.45,140800.0,16.4385,16.4742,16.4296,16.4564,140800.0
2009-09-24 13:25:00,18.45,18.47,18.44,18.47,69600.0,16.4564,16.4742,16.4474,16.4742,69600.0
2009-09-24 13:30:00,18.47,18.47,18.45,18.46,61600.0,16.4742,16.4742,16.4564,16.4653,61600.0
2009-09-24 13:35:00,18.46,18.47,18.44,18.45,76400.0,16.4653,16.4742,16.4474,16.4564,76400.0
2009-09-24 13:40:00,18.45,18.46,18.44,18.44,134400.0,16.4564,16.4653,16.4474,16.4474,134400.0
2009-09-24 13:45:00,18.44,18.47,18.43,18.45,93200.0,16.4474,16.4742,16.4385,16.4564,93200.0
2009-09-24 13:50:00,18.44,18.45,18.41,18.42,198000.0,16.4474,16.4564,16.4207,16.4296,198000.0
2009-09-24 13:55:00,18.42,18.43,18.41,18.43,212400.0,16.4296,16.4385,16.4207,16.4385,212400.0
2009-09-24 14:00:00,18.43,18.43,18.39,18.39,136400.0,16.4385,16.4385,16.4028,16.4028,136400.0
2009-09-24 14:05:00,18.39,18.41,18.38,18.41,168800.0,16.4028,16.4207,16.3939,16.4207,168800.0
2009-09-24 14:10:00,18.41,18.42,18.39,18.42,119600.0,16.4207,16.4296,16.4028,16.4296,119600.0
2009-09-24 14:15:00,18.42,18.42,18.4,18.42,96000.0,16.4296,16.4296,16.4118,16.4296,96000.0
2009-09-24 14:20:00,18.41,18.42,18.39,18.39,124400.0,16.4207,16.4296,16.4028,16.4028,124400.0
2009-09-24 14:25:00,18.4,18.4,18.38,18.38,86800.0,16.4118,16.4118,16.3939,16.3939,86800.0
2009-09-24 14:30:00,18.38,18.39,18.36,18.37,114400.0,16.3939,16.4028,16.3761,16.385,114400.0
2009-09-24 14:35:00,18.36,18.39,18.36,18.38,88400.0,16.3761,16.4028,16.3761,16.3939,88400.0
2009-09-24 14:40:00,18.38,18.38,18.34,18.35,142400.0,16.3939,16.3939,16.3582,16.3672,142400.0
2009-09-24 14:45:00,18.35,18.38,18.35,18.38,159600.0,16.3672,16.3939,16.3672,16.3939,159600.0
2009-09-24 14:50:00,18.38,18.4,18.37,18.39,136400.0,16.3939,16.4118,16.385,16.4028,136400.0
2009-09-24 14:55:00,18.4,18.4,18.39,18.39,99200.0,16.4118,16.4118,16.4028,16.4028,99200.0
2009-09-24 15:00:00,18.39,18.4,18.37,18.38,130000.0,16.4028,16.4118,16.385,16.3939,130000.0
2009-09-24 15:05:00,18.38,18.4,18.38,18.4,746000.0,16.3939,16.4118,16.3939,16.4118,746000.0
2009-09-24 15:10:00,18.4,18.44,18.39,18.43,119200.0,16.4118,16.4474,16.4028,16.4385,119200.0
2009-09-24 15:15:00,18.43,18.44,18.43,18.44,59200.0,16.4385,16.4474,16.4385,16.4474,59200.0
2009-09-24 15:20:00,18.44,18.46,18.42,18.44,144800.0,16.4474,16.4653,16.4296,16.4474,144800.0
2009-09-24 15:25:00,18.44,18.46,18.43,18.45,76400.0,16.4474,16.4653,16.4385,16.4564,76400.0
2009-09-24 15:30:00,18.45,18.47,18.42,18.45,121600.0,16.4564,16.4742,16.4296,16.4564,121600.0
2009-09-24 15:35:00,18.45,18.47,18.43,18.44,157600.0,16.4564,16.4742,16.4385,16.4474,157600.0
2009-09-24 15:40:00,18.44,18.45,18.4,18.43,189200.0,16.4474,16.4564,16.4118,16.4385,189200.0
2009-09-24 15:45:00,18.43,18.47,18.42,18.45,189200.0,16.4385,16.4742,16.4296,16.4564,189200.0
2009-09-24 15:50:00,18.45,18.46,18.41,18.42,252000.0,16.4564,16.4653,16.4207,16.4296,252000.0
2009-09-24 15:55:00,18.42,18.44,18.38,18.39,679200.0,16.4296,16.4474,16.3939,16.4028,679200.0
2009-09-25 09:30:00,18.29,18.31,18.06,18.07,513600.0,16.3137,16.3315,16.1085,16.1174,513600.0
2009-09-25 09:35:00,18.07,18.1,18.04,18.04,379600.0,16.1174,16.1442,16.0907,16.0907,379600.0
2009-09-25 09:40:00,18.04,18.13,18.02,18.11,274400.0,16.0907,16.1709,16.0728,16.1531,274400.0
2009-09-25 09:45:00,18.11,18.14,18.1,18.11,182400.0,16.1531,16.1799,16.1442,16.1531,182400.0
2009-09-25 09:50:00,18.11,18.11,18.04,18.06,178400.0,16.1531,16.1531,16.0907,16.1085,178400.0
2009-09-25 09:55:00,18.06,18.12,18.06,18.08,255600.0,16.1085,16.162,16.1085,16.1263,255600.0
2009-09-25 10:00:00,18.07,18.14,18.03,18.03,463200.0,16.1174,16.1799,16.0817,16.0817,463200.0
2009-09-25 10:05:00,18.03,18.04,18.0,18.0,300000.0,16.0817,16.0907,16.055,16.055,300000.0
2009-09-25 10:10:00,18.0,18.01,17.94,17.94,435200.0,16.055,16.0639,16.0015,16.0015,435200.0
2009-09-25 10:15:00,17.94,17.96,17.74,17.75,1200800.0,16.0015,16.0193,15.8231,15.832,1200800.0
2009-09-25 10:20:00,17.75,17.76,17.57,17.58,2750400.0,15.832,15.8409,15.6715,15.6804,2750400.0
2009-09-25 10:25:00,17.59,17.61,17.39,17.42,2545600.0,15.6893,15.7071,15.5109,15.5377,2545600.0
2009-09-25 10:30:00,17.42,17.69,17.31,17.47,4567600.0,15.5377,15.7785,15.4395,15.5823,4567600.0
2009-09-25 10:35:00,17.47,17.54,17.39,17.52,2864400.0,15.5823,15.6447,15.5109,15.6269,2864400.0
2009-09-25 10:40:00,17.53,17.71,17.51,17.7,2179600.0,15.6358,15.7963,15.6179,15.7874,2179600.0
2009-09-25 10:45:00,17.71,17.78,17.67,17.72,1483200.0,15.7963,15.8588,15.7606,15.8052,1483200.0
2009-09-25 10:50:00,17.71,17.8,17.55,17.76,1328400.0,15.7963,15.8766,15.6536,15.8409,1328400.0
2009-09-25 10:55:00,17.75,17.92,17.75,17.91,1055200.0,15.832,15.9836,15.832,15.9747,1055200.0
2009-09-25 11:00:00,17.92,17.96,17.84,17.94,953600.0,15.9836,16.0193,15.9123,16.0015,953600.0
2009-09-25 11:05:00,17.95,17.95,17.84,17.85,767600.0,16.0104,16.0104,15.9123,15.9212,767600.0
2009-09-25 11:10:00,17.85,17.94,17.81,17.93,823200.0,15.9212,16.0015,15.8855,15.9926,823200.0
2009-09-25 11:15:00,17.93,17.94,17.83,17.86,475200.0,15.9926,16.0015,15.9034,15.9301,475200.0
2009-09-25 11:20:00,17.86,17.93,17.85,17.86,515600.0,15.9301,15.9926,15.9212,15.9301,515600.0
2009-09-25 11:25:00,17.86,17.86,17.78,17.8,402800.0,15.9301,15.9301,15.8588,15.8766,402800.0
2009-09-25 11:30:00,17.8,17.83,17.77,17.79,327200.0,15.8766,15.9034,15.8498,15.8677,327200.0
2009-09-25 11:35:00,17.79,17.8,17.75,17.76,277200.0,15.8677,15.8766,15.832,15.8409,277200.0
2009-09-25 11:40:00,17.76,17.77,17.72,17.76,899600.0,15.8409,15.8498,15.8052,15.8409,899600.0
2009-09-25 11:45:00,17.76,17.79,17.73,17.73,254000.0,15.8409,15.8677,15.8142,15.8142,254000.0
2009-09-25 11:50:00,17.75,17.76,17.73,17.73,491200.0,15.832,15.8409,15.8142,15.8142,491200.0
2009-09-25 11:55:00,17.73,17.74,17.67,17.68,1357200.0,15.8142,15.8231,15.7606,15.7696,1357200.0
2009-09-25 12:00:00,17.68,17.68,17.54,17.6,1087600.0,15.7696,15.7696,15.6447,15.6982,1087600.0
2009-09-25 12:05:00,17.6,17.65,17.6,17.63,378800.0,15.6982,15.7428,15.6982,15.725,378800.0
2009-09-25 12:10:00,17.63,17.69,17.63,17.65,185600.0,15.725,15.7785,15.725,15.7428,185600.0
2009-09-25 12:15:00,17.65,17.71,17.64,17.71,339600.0,15.7428,15.7963,15.7339,15.7963,339600.0
2009-09-25 12:20:00,17.71,17.72,17.64,17.67,313600.0,15.7963,15.8052,15.7339,15.7606,313600.0
2009-09-25 12:25:00,17.66,17.66,17.59,17.6,283200.0,15.7517,15.7517,15.6893,15.6982,283200.0
2009-09-25 12:30:00,17.6,17.65,17.6,17.61,133600.0,15.6982,15.7428,15.6982,15.7071,133600.0
2009-09-25 12:35:00,17.61,17.62,17.59,17.59,111600.0,15.7071,15.7161,15.6893,15.6893,111600.0
2009-09-25 12:40:00,17.59,17.66,17.58,17.65,242400.0,15.6893,15.7517,15.6804,15.7428,242400.0
2009-09-25 12:45:00,17.65,17.69,17.65,17.68,110800.0,15.7428,15.7785,15.7428,15.7696,110800.0
2009-09-25 12:50:00,17.67,17.68,17.64,17.65,360400.0,15.7606,15.7696,15.7339,15.7428,360400.0
2009-09-25 12:55:00,17.65,17.68,17.65,17.68,486800.0,15.7428,15.7696,15.7428,15.7696,486800.0
2009-09-25 13:00:00,17.68,17.71,17.67,17.68,355600.0,15.7696,15.7963,15.7606,15.7696,355600.0
2009-09-25 13:05:00,17.69,17.69,17.65,17.66,206400.0,15.7785,15.7785,15.7428,15.7517,206400.0
2009-09-25 13:10:00,17.66,17.68,17.66,17.68,125200.0,15.7517,15.7696,15.7517,15.7696,125200.0
2009-09-25 13:15:00,17.68,17.69,17.66,17.67,125600.0,15.7696,15.7785,15.7517,15.7606,125600.0
2009-09-25 13:20:00,17.67,17.68,17.64,17.66,257200.0,15.7606,15.7696,15.7339,15.7517,257200.0
2009-09-25 13:25:00,17.66,17.71,17.66,17.7,181200.0,15.7517,15.7963,15.7517,15.7874,181200.0
2009-09-25 13:30:00,17.71,17.73,17.68,17.73,172000.0,15.7963,15.8142,15.7696,15.8142,172000.0
2009-09-25 13:35:00,17.73,17.75,17.72,17.74,183600.0,15.8142,15.832,15.8052,15.8231,183600.0
2009-09-25 13:40:00,17.74,17.75,17.7,17.7,152800.0,15.8231,15.832,15.7874,15.7874,152800.0
2009-09-25 13:45:00,17.7,17.7,17.67,17.69,150800.0,15.7874,15.7874,15.7606,15.7785,150800.0
2009-09-25 13:50:00,17.69,17.69,17.63,17.64,224000.0,15.7785,15.7785,15.725,15.7339,224000.0
2009-09-25 13:55:00,17.64,17.66,17.6,17.65,274800.0,15.7339,15.7517,15.6982,15.7428,274800.0
2009-09-25 14:00:00,17.66,17.68,17.61,17.61,381200.0,15.7517,15.7696,15.7071,15.7071,381200.0
2009-09-25 14:05:00,17.6,17.65,17.6,17.65,205600.0,15.6982,15.7428,15.6982,15.7428,205600.0
2009-09-25 14:10:00,17.65,17.65,17.61,17.61,174000.0,15.7428,15.7428,15.7071,15.7071,174000.0
2009-09-25 14:15:00,17.61,17.61,17.57,17.58,265600.0,15.7071,15.7071,15.6715,15.6804,265600.0
2009-09-25 14:20:00,17.58,17.59,17.56,17.56,200800.0,15.6804,15.6893,15.6625,15.6625,200800.0
2009-09-25 14:25:00,17.56,17.57,17.53,17.54,335200.0,15.6625,15.6715,15.6358,15.6447,335200.0
2009-09-25 14:30:00,17.53,17.56,17.51,17.54,140800.0,15.6358,15.6625,15.6179,15.6447,140800.0
2009-09-25 14:35:00,17.54,17.54,17.5,17.52,192800.0,15.6447,15.6447,15.609,15.6269,192800.0
2009-09-25 14:40:00,17.52,17.55,17.52,17.55,226000.0,15.6269,15.6536,15.6269,15.6536,226000.0
2009-09-25 14:45:00,17.55,17.62,17.54,17.6,411200.0,15.6536,15.7161,15.6447,15.6982,411200.0
2009-09-25 14:50:00,17.6,17.66,17.57,17.66,290000.0,15.6982,15.7517,15.6715,15.7517,290000.0
2009-09-25 14:55:00,17.66,17.71,17.63,17.7,332800.0,15.7517,15.7963,15.725,15.7874,332800.0
2009-09-25 15:00:00,17.71,17.75,17.69,17.74,328400.0,15.7963,15.832,15.7785,15.8231,328400.0
2009-09-25 15:05:00,17.74,17.81,17.74,17.8,526800.0,15.8231,15.8855,15.8231,15.8766,526800.0
2009-09-25 15:10:00,17.8,17.82,17.77,17.78,316400.0,15.8766,15.8944,15.8498,15.8588,316400.0
2009-09-25 15:15:00,17.78,17.79,17.78,17.78,167200.0,15.8588,15.8677,15.8588,15.8588,167200.0
2009-09-25 15:20:00,17.78,17.83,17.77,17.83,396000.0,15.8588,15.9034,15.8498,15.9034,396000.0
2009-09-25 15:25:00,17.83,17.85,17.79,17.84,352400.0,15.9034,15.9212,15.8677,15.9123,352400.0
2009-09-25 15:30:00,17.84,17.84,17.8,17.81,199200.0,15.9123,15.9123,15.8766,15.8855,199200.0
2009-09-25 15:35:00,17.81,17.82,17.77,17.79,368800.0,15.8855,15.8944,15.8498,15.8677,368800.0
2009-09-25 15:40:00,17.79,17.79,17.7,17.7,704000.0,15.8677,15.8677,15.7874,15.7874,704000.0
2009-09-25 15:45:00,17.7,17.73,17.68,17.69,616800.0,15.7874,15.8142,15.7696,15.7785,616800.0
2009-09-25 15:50:00,17.69,17.73,17.66,17.66,616400.0,15.7785,15.8142,15.7517,15.7517,616400.0
2009-09-25 15:55:00,17.66,17.67,17.59,17.63,1413600.0,15.7517,15.7606,15.6893,15.725,1413600.0
2009-09-28 09:30:00,17.75,17.84,17.63,17.76,679200.0,15.832,15.9123,15.725,15.8409,679200.0
2009-09-28 09:35:00,17.75,17.94,17.75,17.85,595600.0,15.832,16.0015,15.832,15.9212,595600.0
2009-09-28 09:40:00,17.85,17.96,17.82,17.92,300000.0,15.9212,16.0193,15.8944,15.9836,300000.0
2009-09-28 09:45:00,17.92,17.95,17.83,17.84,252800.0,15.9836,16.0104,15.9034,15.9123,252800.0
2009-09-28 09:50:00,17.83,17.92,17.81,17.92,304000.0,15.9034,15.9836,15.8855,15.9836,304000.0
2009-09-28 09:55:00,17.92,17.92,17.85,17.87,287200.0,15.9836,15.9836,15.9212,15.939,287200.0
2009-09-28 10:00:00,17.87,17.89,17.82,17.82,334400.0,15.939,15.9569,15.8944,15.8944,334400.0
2009-09-28 10:05:00,17.82,17.83,17.7,17.74,307200.0,15.8944,15.9034,15.7874,15.8231,307200.0
2009-09-28 10:10:00,17.74,17.79,17.74,17.77,121600.0,15.8231,15.8677,15.8231,15.8498,121600.0
2009-09-28 10:15:00,17.78,17.79,17.74,17.74,154800.0,15.8588,15.8677,15.8231,15.8231,154800.0
2009-09-28 10:20:00,17.74,17.75,17.68,17.68,200800.0,15.8231,15.832,15.7696,15.7696,200800.0
2009-09-28 10:25:00,17.68,17.72,17.67,17.71,273600.0,15.7696,15.8052,15.7606,15.7963,273600.0
2009-09-28 10:30:00,17.71,17.75,17.7,17.71,194800.0,15.7963,15.832,15.7874,15.7963,194800.0
2009-09-28 10:35:00,17.71,17.74,17.69,17.72,130000.0,15.7963,15.8231,15.7785,15.8052,130000.0
2009-09-28 10:40:00,17.72,17.74,17.71,17.73,202000.0,15.8052,15.8231,15.7963,15.8142,202000.0
2009-09-28 10:45:00,17.73,17.75,17.7,17.75,160000.0,15.8142,15.832,15.7874,15.832,160000.0
2009-09-28 10:50:00,17.75,17.79,17.74,17.75,166400.0,15.832,15.8677,15.8231,15.832,166400.0
2009-09-28 10:55:00,17.75,17.79,17.75,17.78,171600.0,15.832,15.8677,15.832,15.8588,171600.0
2009-09-28 11:00:00,17.78,17.79,17.78,17.79,90000.0,15.8588,15.8677,15.8588,15.8677,90000.0
2009-09-28 11:05:00,17.79,17.81,17.78,17.79,144400.0,15.8677,15.8855,15.8588,15.8677,144400.0
2009-09-28 11:10:00,17.79,17.8,17.78,17.78,97200.0,15.8677,15.8766,15.8588,15.8588,97200.0
2009-09-28 11:15:00,17.79,17.81,17.79,17.81,50400.0,15.8677,15.8855,15.8677,15.8855,50400.0
2009-09-28 11:20:00,17.8,17.85,17.8,17.82,143600.0,15.8766,15.9212,15.8766,15.8944,143600.0
2009-09-28 11:25:00,17.82,17.83,17.81,17.81,36000.0,15.8944,15.9034,15.8855,15.8855,36000.0
2009-09-28 11:30:00,17.81,17.84,17.81,17.84,111600.0,15.8855,15.9123,15.8855,15.9123,111600.0
2009-09-28 11:35:00,17.84,17.84,17.82,17.83,56000.0,15.9123,15.9123,15.8944,15.9034,56000.0
2009-09-28 11:40:00,17.83,17.87,17.83,17.87,68800.0,15.9034,15.939,15.9034,15.939,68800.0
2009-09-28 11:45:00,17.87,17.87,17.82,17.82,116800.0,15.939,15.939,15.8944,15.8944,116800.0
2009-09-28 11:50:00,17.82,17.85,17.82,17.84,86000.0,15.8944,15.9212,15.8944,15.9123,86000.0
2009-09-28 11:55:00,17.84,17.85,17.83,17.83,60800.0,15.9123,15.9212,15.9034,15.9034,60800.0
2009-09-28 12:00:00,17.83,17.84,17.81,17.83,151200.0,15.9034,15.9123,15.8855,15.9034,151200.0
2009-09-28 12:05:00,17.82,17.84,17.81,17.81,148800.0,15.8944,15.9123,15.8855,15.8855,148800.0
2009-09-28 12:10:00,17.81,17.83,17.8,17.83,90800.0,15.8855,15.9034,15.8766,15.9034,90800.0
2009-09-28 12:15:00,17.83,17.83,17.81,17.81,84800.0,15.9034,15.9034,15.8855,15.8855,84800.0
2009-09-28 12:20:00,17.81,17.82,17.79,17.8,104000.0,15.8855,15.8944,15.8677,15.8766,104000.0
2009-09-28 12:25:00,17.8,17.81,17.8,17.81,39600.0,15.8766,15.8855,15.8766,15.8855,39600.0
2009-09-28 12:30:00,17.8,17.8,17.79,17.8,90800.0,15.8766,15.8766,15.8677,15.8766,90800.0
2009-09-28 12:35:00,17.79,17.8,17.79,17.8,34000.0,15.8677,15.8766,15.8677,15.8766,34000.0
2009-09-28 12:40:00,17.8,17.84,17.8,17.83,179600.0,15.8766,15.9123,15.8766,15.9034,179600.0
2009-09-28 12:45:00,17.83,17.83,17.8,17.8,114000.0,15.9034,15.9034,15.8766,15.8766,114000.0
2009-09-28 12:50:00,17.81,17.81,17.77,17.77,55200.0,15.8855,15.8855,15.8498,15.8498,55200.0
2009-09-28 12:55:00,17.77,17.77,17.72,17.73,432400.0,15.8498,15.8498,15.8052,15.8142,432400.0
2009-09-28 13:00:00,17.73,17.76,17.73,17.76,49200.0,15.8142,15.8409,15.8142,15.8409,49200.0
2009-09-28 13:05:00,17.77,17.8,17.76,17.79,49200.0,15.8498,15.8766,15.8409,15.8677,49200.0
2009-09-28 13:10:00,17.79,17.79,17.75,17.77,36400.0,15.8677,15.8677,15.832,15.8498,36400.0
2009-09-28 13:15:00,17.77,17.8,17.76,17.79,58400.0,15.8498,15.8766,15.8409,15.8677,58400.0
2009-09-28 13:20:00,17.79,17.79,17.75,17.76,36000.0,15.8677,15.8677,15.832,15.8409,36000.0
2009-09-28 13:25:00,17.75,17.79,17.75,17.79,71600.0,15.832,15.8677,15.832,15.8677,71600.0
2009-09-28 13:30:00,17.79,17.8,17.75,17.76,40400.0,15.8677,15.8766,15.832,15.8409,40400.0
2009-09-28 13:35:00,17.75,17.76,17.74,17.76,51200.0,15.832,15.8409,15.8231,15.8409,51200.0
2009-09-28 13:40:00,17.77,17.8,17.77,17.78,144400.0,15.8498,15.8766,15.8498,15.8588,144400.0
2009-09-28 13:45:00,17.78,17.79,17.75,17.75,93200.0,15.8588,15.8677,15.832,15.832,93200.0
2009-09-28 13:50:00,17.75,17.77,17.73,17.74,122400.0,15.832,15.8498,15.8142,15.8231,122400.0
2009-09-28 13:55:00,17.74,17.74,17.73,17.74,70000.0,15.8231,15.8231,15.8142,15.8231,70000.0
2009-09-28 14:00:00,17.73,17.77,17.73,17.75,66400.0,15.8142,15.8498,15.8142,15.832,66400.0
2009-09-28 14:05:00,17.75,17.75,17.69,17.71,144000.0,15.832,15.832,15.7785,15.7963,144000.0
2009-09-28 14:10:00,17.71,17.72,17.7,17.7,104800.0,15.7963,15.8052,15.7874,15.7874,104800.0
2009-09-28 14:15:00,17.71,17.74,17.7,17.72,105200.0,15.7963,15.8231,15.7874,15.8052,105200.0
2009-09-28 14:20:00,17.72,17.73,17.68,17.69,167600.0,15.8052,15.8142,15.7696,15.7785,167600.0
2009-09-28 14:25:00,17.68,17.73,17.67,17.71,117200.0,15.7696,15.8142,15.7606,15.7963,117200.0
2009-09-28 14:30:00,17.71,17.72,17.66,17.67,164000.0,15.7963,15.8052,15.7517,15.7606,164000.0
2009-09-28 14:35:00,17.67,17.68,17.64,17.68,172800.0,15.7606,15.7696,15.7339,15.7696,172800.0
2009-09-28 14:40:00,17.67,17.68,17.64,17.67,139600.0,15.7606,15.7696,15.7339,15.7606,139600.0
2009-09-28 14:45:00,17.67,17.69,17.66,17.68,174800.0,15.7606,15.7785,15.7517,15.7696,174800.0
2009-09-28 14:50:00,17.69,17.7,17.65,17.69,195600.0,15.7785,15.7874,15.7428,15.7785,195600.0
2009-09-28 14:55:00,17.69,17.7,17.67,17.68,272800.0,15.7785,15.7874,15.7606,15.7696,272800.0
2009-09-28 15:00:00,17.68,17.71,17.68,17.7,164800.0,15.7696,15.7963,15.7696,15.7874,164800.0
2009-09-28 15:05:00,17.71,17.73,17.7,17.72,176800.0,15.7963,15.8142,15.7874,15.8052,176800.0
2009-09-28 15:10:00,17.72,17.73,17.71,17.72,100800.0,15.8052,15.8142,15.7963,15.8052,100800.0
2009-09-28 15:15:00,17.71,17.74,17.7,17.73,152000.0,15.7963,15.8231,15.7874,15.8142,152000.0
2009-09-28 15:20:00,17.73,17.77,17.73,17.75,357200.0,15.8142,15.8498,15.8142,15.832,357200.0
2009-09-28 15:25:00,17.74,17.75,17.73,17.73,156400.0,15.8231,15.832,15.8142,15.8142,156400.0
2009-09-28 15:30:00,17.73,17.75,17.71,17.75,232000.0,15.8142,15.832,15.7963,15.832,232000.0
2009-09-28 15:35:00,17.75,17.75,17.72,17.74,258800.0,15.832,15.832,15.8052,15.8231,258800.0
2009-09-28 15:40:00,17.74,17.75,17.71,17.72,242400.0,15.8231,15.832,15.7963,15.8052,242400.0
2009-09-28 15:45:00,17.72,17.72,17.68,17.68,298800.0,15.8052,15.8052,15.7696,15.7696,298800.0
2009-09-28 15:50:00,17.68,17.71,17.66,17.7,430000.0,15.7696,15.7963,15.7517,15.7874,430000.0
2009-09-28 15:55:00,17.71,17.81,17.7,17.77,1310000.0,15.7963,15.8855,15.7874,15.8498,1310000.0
2009-09-29 09:30:00,17.8,17.93,17.8,17.93,414000.0,15.8766,15.9926,15.8766,15.9926,414000.0
2009-09-29 09:35:00,17.93,18.04,17.91,17.95,668400.0,15.9926,16.0907,15.9747,16.0104,668400.0
2009-09-29 09:40:00,17.94,18.02,17.94,18.0,262800.0,16.0015,16.0728,16.0015,16.055,262800.0
2009-09-29 09:45:00,17.99,18.04,17.99,18.0,246400.0,16.0461,16.0907,16.0461,16.055,246400.0
2009-09-29 09:50:00,18.0,18.02,17.92,17.96,268000.0,16.055,16.0728,15.9836,16.0193,268000.0
2009-09-29 09:55:00,17.95,18.01,17.93,17.94,326000.0,16.0104,16.0639,15.9926,16.0015,326000.0
2009-09-29 10:00:00,17.93,17.94,17.75,17.78,532800.0,15.9926,16.0015,15.832,15.8588,532800.0
2009-09-29 10:05:00,17.77,17.78,17.68,17.71,497600.0,15.8498,15.8588,15.7696,15.7963,497600.0
2009-09-29 10:10:00,17.72,17.73,17.7,17.72,417600.0,15.8052,15.8142,15.7874,15.8052,417600.0
2009-09-29 10:15:00,17.73,17.78,17.7,17.78,353600.0,15.8142,15.8588,15.7874,15.8588,353600.0
2009-09-29 10:20:00,17.78,17.78,17.73,17.74,242400.0,15.8588,15.8588,15.8142,15.8231,242400.0
2009-09-29 10:25:00,17.75,17.77,17.74,17.76,172000.0,15.832,15.8498,15.8231,15.8409,172000.0
2009-09-29 10:30:00,17.77,17.77,17.75,17.76,226800.0,15.8498,15.8498,15.832,15.8409,226800.0
2009-09-29 10:35:00,17.76,17.81,17.75,17.78,274000.0,15.8409,15.8855,15.832,15.8588,274000.0
2009-09-29 10:40:00,17.78,17.78,17.73,17.74,270000.0,15.8588,15.8588,15.8142,15.8231,270000.0
2009-09-29 10:45:00,17.74,17.75,17.73,17.74,229600.0,15.8231,15.832,15.8142,15.8231,229600.0
2009-09-29 10:50:00,17.74,17.75,17.7,17.75,252000.0,15.8231,15.832,15.7874,15.832,252000.0
2009-09-29 10:55:00,17.75,17.76,17.73,17.74,150800.0,15.832,15.8409,15.8142,15.8231,150800.0
2009-09-29 11:00:00,17.74,17.75,17.61,17.7,1262400.0,15.8231,15.832,15.7071,15.7874,1262400.0
2009-09-29 11:05:00,17.68,17.75,17.68,17.75,405200.0,15.7696,15.832,15.7696,15.832,405200.0
2009-09-29 11:10:00,17.75,17.77,17.71,17.77,316400.0,15.832,15.8498,15.7963,15.8498,316400.0
2009-09-29 11:15:00,17.77,17.78,17.75,17.76,130400.0,15.8498,15.8588,15.832,15.8409,130400.0
2009-09-29 11:20:00,17.76,17.78,17.75,17.77,236400.0,15.8409,15.8588,15.832,15.8498,236400.0
2009-09-29 11:25:00,17.77,17.79,17.75,17.77,178400.0,15.8498,15.8677,15.832,15.8498,178400.0
2009-09-29 11:30:00,17.77,17.77,17.69,17.72,280400.0,15.8498,15.8498,15.7785,15.8052,280400.0
2009-09-29 11:35:00,17.72,17.72,17.68,17.68,77200.0,15.8052,15.8052,15.7696,15.7696,77200.0
2009-09-29 11:40:00,17.68,17.7,17.66,17.66,113200.0,15.7696,15.7874,15.7517,15.7517,113200.0
2009-09-29 11:45:00,17.67,17.67,17.62,17.63,294400.0,15.7606,15.7606,15.7161,15.725,294400.0
2009-09-29 11:50:00,17.63,17.63,17.54,17.54,634400.0,15.725,15.725,15.6447,15.6447,634400.0
2009-09-29 11:55:00,17.54,17.55,17.49,17.5,783200.0,15.6447,15.6536,15.6001,15.609,783200.0
2009-09-29 12:00:00,17.5,17.51,17.43,17.46,1038800.0,15.609,15.6179,15.5466,15.5733,1038800.0
2009-09-29 12:05:00,17.45,17.45,17.35,17.4,1676800.0,15.5644,15.5644,15.4752,15.5198,1676800.0
2009-09-29 12:10:00,17.4,17.43,17.35,17.4,868400.0,15.5198,15.5466,15.4752,15.5198,868400.0
2009-09-29 12:15:00,17.4,17.45,17.38,17.43,1005200.0,15.5198,15.5644,15.502,15.5466,1005200.0
2009-09-29 12:20:00,17.43,17.44,17.39,17.4,752000.0,15.5466,15.5555,15.5109,15.5198,752000.0
2009-09-29 12:25:00,17.41,17.42,17.38,17.39,443600.0,15.5287,15.5377,15.502,15.5109,443600.0
2009-09-29 12:30:00,17.38,17.39,17.35,17.35,510000.0,15.502,15.5109,15.4752,15.4752,510000.0
2009-09-29 12:35:00,17.36,17.39,17.35,17.37,308800.0,15.4841,15.5109,15.4752,15.4931,308800.0
2009-09-29 12:40:00,17.37,17.38,17.36,17.37,202800.0,15.4931,15.502,15.4841,15.4931,202800.0
2009-09-29 12:45:00,17.37,17.39,17.33,17.33,518000.0,15.4931,15.5109,15.4574,15.4574,518000.0
2009-09-29 12:50:00,17.33,17.35,17.32,17.34,630400.0,15.4574,15.4752,15.4485,15.4663,630400.0
2009-09-29 12:55:00,17.34,17.34,17.32,17.33,367600.0,15.4663,15.4663,15.4485,15.4574,367600.0
2009-09-29 13:00:00,17.32,17.36,17.32,17.34,528800.0,15.4485,15.4841,15.4485,15.4663,528800.0
2009-09-29 13:05:00,17.34,17.35,17.32,17.33,494800.0,15.4663,15.4752,15.4485,15.4574,494800.0
2009-09-29 13:10:00,17.33,17.36,17.31,17.32,616800.0,15.4574,15.4841,15.4395,15.4485,616800.0
2009-09-29 13:15:00,17.33,17.35,17.32,17.33,190400.0,15.4574,15.4752,15.4485,15.4574,190400.0
2009-09-29 13:20:00,17.33,17.34,17.33,17.34,220000.0,15.4574,15.4663,15.4574,15.4663,220000.0
2009-09-29 13:25:00,17.34,17.35,17.32,17.33,236800.0,15.4663,15.4752,15.4485,15.4574,236800.0
2009-09-29 13:30:00,17.33,17.34,17.33,17.33,166800.0,15.4574,15.4663,15.4574,15.4574,166800.0
2009-09-29 13:35:00,17.34,17.39,17.34,17.37,401600.0,15.4663,15.5109,15.4663,15.4931,401600.0
2009-09-29 13:40:00,17.37,17.38,17.35,17.38,331200.0,15.4931,15.502,15.4752,15.502,331200.0
2009-09-29 13:45:00,17.38,17.4,17.38,17.4,292400.0,15.502,15.5198,15.502,15.5198,292400.0
2009-09-29 13:50:00,17.39,17.45,17.39,17.39,460000.0,15.5109,15.5644,15.5109,15.5109,460000.0
2009-09-29 13:55:00,17.39,17.43,17.38,17.42,366400.0,15.5109,15.5466,15.502,15.5377,366400.0
2009-09-29 14:00:00,17.41,17.42,17.38,17.39,362400.0,15.5287,15.5377,15.502,15.5109,362400.0
2009-09-29 14:05:00,17.38,17.39,17.34,17.35,382000.0,15.502,15.5109,15.4663,15.4752,382000.0
2009-09-29 14:10:00,17.35,17.35,17.33,17.33,474000.0,15.4752,15.4752,15.4574,15.4574,474000.0
2009-09-29 14:15:00,17.33,17.34,17.32,17.33,395200.0,15.4574,15.4663,15.4485,15.4574,395200.0
2009-09-29 14:20:00,17.33,17.34,17.32,17.34,547200.0,15.4574,15.4663,15.4485,15.4663,547200.0
2009-09-29 14:25:00,17.34,17.35,17.32,17.34,283200.0,15.4663,15.4752,15.4485,15.4663,283200.0
2009-09-29 14:30:00,17.33,17.34,17.3,17.32,541600.0,15.4574,15.4663,15.4306,15.4485,541600.0
2009-09-29 14:35:00,17.31,17.35,17.3,17.33,415600.0,15.4395,15.4752,15.4306,15.4574,415600.0
2009-09-29 14:40:00,17.33,17.34,17.33,17.33,280000.0,15.4574,15.4663,15.4574,15.4574,280000.0
2009-09-29 14:45:00,17.33,17.34,17.33,17.34,287200.0,15.4574,15.4663,15.4574,15.4663,287200.0
2009-09-29 14:50:00,17.34,17.36,17.33,17.35,429600.0,15.4663,15.4841,15.4574,15.4752,429600.0
2009-09-29 14:55:00,17.35,17.38,17.35,17.37,493600.0,15.4752,15.502,15.4752,15.4931,493600.0
2009-09-29 15:00:00,17.37,17.4,17.37,17.39,493200.0,15.4931,15.5198,15.4931,15.5109,493200.0
2009-09-29 15:05:00,17.39,17.39,17.36,17.37,412800.0,15.5109,15.5109,15.4841,15.4931,412800.0
2009-09-29 15:10:00,17.37,17.38,17.36,17.38,499600.0,15.4931,15.502,15.4841,15.502,499600.0
2009-09-29 15:15:00,17.38,17.39,17.37,17.38,426000.0,15.502,15.5109,15.4931,15.502,426000.0
2009-09-29 15:20:00,17.38,17.43,17.37,17.42,504400.0,15.502,15.5466,15.4931,15.5377,504400.0
2009-09-29 15:25:00,17.42,17.45,17.4,17.42,686000.0,15.5377,15.5644,15.5198,15.5377,686000.0
2009-09-29 15:30:00,17.43,17.43,17.39,17.4,454800.0,15.5466,15.5466,15.5109,15.5198,454800.0
2009-09-29 15:35:00,17.4,17.43,17.4,17.41,432000.0,15.5198,15.5466,15.5198,15.5287,432000.0
2009-09-29 15:40:00,17.42,17.43,17.4,17.42,465600.0,15.5377,15.5466,15.5198,15.5377,465600.0
2009-09-29 15:45:00,17.42,17.44,17.4,17.43,783600.0,15.5377,15.5555,15.5198,15.5466,783600.0
2009-09-29 15:50:00,17.43,17.44,17.4,17.41,844800.0,15.5466,15.5555,15.5198,15.5287,844800.0
2009-09-29 15:55:00,17.41,17.41,17.39,17.4,1206000.0,15.5287,15.5287,15.5109,15.5198,1206000.0
2009-09-30 09:30:00,17.44,17.44,17.22,17.36,1299600.0,15.5555,15.5555,15.3593,15.4841,1299600.0
2009-09-30 09:35:00,17.36,17.5,17.33,17.45,803600.0,15.4841,15.609,15.4574,15.5644,803600.0
2009-09-30 09:40:00,17.45,17.47,17.33,17.37,542000.0,15.5644,15.5823,15.4574,15.4931,542000.0
2009-09-30 09:45:00,17.36,17.42,17.33,17.36,702000.0,15.4841,15.5377,15.4574,15.4841,702000.0
2009-09-30 09:50:00,17.36,17.36,17.29,17.31,975600.0,15.4841,15.4841,15.4217,15.4395,975600.0
2009-09-30 09:55:00,17.3,17.31,17.23,17.24,1251200.0,15.4306,15.4395,15.3682,15.3771,1251200.0
2009-09-30 10:00:00,17.23,17.33,17.23,17.25,496800.0,15.3682,15.4574,15.3682,15.386,496800.0
2009-09-30 10:05:00,17.25,17.29,17.24,17.26,290800.0,15.386,15.4217,15.3771,15.395,290800.0
2009-09-30 10:10:00,17.25,17.27,17.2,17.22,711200.0,15.386,15.4039,15.3414,15.3593,711200.0
2009-09-30 10:15:00,17.21,17.25,17.21,17.21,723600.0,15.3504,15.386,15.3504,15.3504,723600.0
2009-09-30 10:20:00,17.21,17.24,17.2,17.21,354800.0,15.3504,15.3771,15.3414,15.3504,354800.0
2009-09-30 10:25:00,17.21,17.24,17.21,17.22,162800.0,15.3504,15.3771,15.3504,15.3593,162800.0
2009-09-30 10:30:00,17.23,17.28,17.22,17.27,238800.0,15.3682,15.4128,15.3593,15.4039,238800.0
2009-09-30 10:35:00,17.27,17.29,17.23,17.27,305200.0,15.4039,15.4217,15.3682,15.4039,305200.0
2009-09-30 10:40:00,17.27,17.3,17.26,17.27,197200.0,15.4039,15.4306,15.395,15.4039,197200.0
2009-09-30 10:45:00,17.28,17.33,17.28,17.32,588800.0,15.4128,15.4574,15.4128,15.4485,588800.0
2009-09-30 10:50:00,17.32,17.36,17.29,17.3,388000.0,15.4485,15.4841,15.4217,15.4306,388000.0
2009-09-30 10:55:00,17.3,17.33,17.27,17.27,213200.0,15.4306,15.4574,15.4039,15.4039,213200.0
2009-09-30 11:00:00,17.28,17.32,17.27,17.29,114000.0,15.4128,15.4485,15.4039,15.4217,114000.0
2009-09-30 11:05:00,17.29,17.31,17.29,17.3,139600.0,15.4217,15.4395,15.4217,15.4306,139600.0
2009-09-30 11:10:00,17.3,17.33,17.3,17.3,347600.0,15.4306,15.4574,15.4306,15.4306,347600.0
2009-09-30 11:15:00,17.3,17.36,17.3,17.35,178800.0,15.4306,15.4841,15.4306,15.4752,178800.0
2009-09-30 11:20:00,17.35,17.39,17.34,17.36,512400.0,15.4752,15.5109,15.4663,15.4841,512400.0
2009-09-30 11:25:00,17.35,17.36,17.33,17.35,230800.0,15.4752,15.4841,15.4574,15.4752,230800.0
2009-09-30 11:30:00,17.36,17.36,17.35,17.36,84800.0,15.4841,15.4841,15.4752,15.4841,84800.0
2009-09-30 11:35:00,17.36,17.37,17.34,17.35,116000.0,15.4841,15.4931,15.4663,15.4752,116000.0
2009-09-30 11:40:00,17.35,17.35,17.25,17.26,690400.0,15.4752,15.4752,15.386,15.395,690400.0
2009-09-30 11:45:00,17.26,17.28,17.21,17.23,287200.0,15.395,15.4128,15.3504,15.3682,287200.0
2009-09-30 11:50:00,17.23,17.23,17.16,17.17,648400.0,15.3682,15.3682,15.3058,15.3147,648400.0
2009-09-30 11:55:00,17.17,17.23,17.15,17.22,496000.0,15.3147,15.3682,15.2968,15.3593,496000.0
2009-09-30 12:00:00,17.22,17.26,17.21,17.26,148800.0,15.3593,15.395,15.3504,15.395,148800.0
2009-09-30 12:05:00,17.25,17.29,17.24,17.28,114400.0,15.386,15.4217,15.3771,15.4128,114400.0
2009-09-30 12:10:00,17.28,17.29,17.27,17.29,59200.0,15.4128,15.4217,15.4039,15.4217,59200.0
2009-09-30 12:15:00,17.29,17.31,17.28,17.3,76800.0,15.4217,15.4395,15.4128,15.4306,76800.0
2009-09-30 12:20:00,17.3,17.34,17.3,17.33,136400.0,15.4306,15.4663,15.4306,15.4574,136400.0
2009-09-30 12:25:00,17.33,17.34,17.3,17.31,162400.0,15.4574,15.4663,15.4306,15.4395,162400.0
2009-09-30 12:30:00,17.31,17.34,17.3,17.34,253600.0,15.4395,15.4663,15.4306,15.4663,253600.0
2009-09-30 12:35:00,17.34,17.36,17.34,17.36,216400.0,15.4663,15.4841,15.4663,15.4841,216400.0
2009-09-30 12:40:00,17.36,17.38,17.35,17.36,172800.0,15.4841,15.502,15.4752,15.4841,172800.0
2009-09-30 12:45:00,17.35,17.37,17.34,17.36,247200.0,15.4752,15.4931,15.4663,15.4841,247200.0
2009-09-30 12:50:00,17.36,17.37,17.31,17.33,348400.0,15.4841,15.4931,15.4395,15.4574,348400.0
2009-09-30 12:55:00,17.33,17.35,17.3,17.31,153200.0,15.4574,15.4752,15.4306,15.4395,153200.0
2009-09-30 13:00:00,17.31,17.35,17.31,17.35,172400.0,15.4395,15.4752,15.4395,15.4752,172400.0
2009-09-30 13:05:00,17.35,17.36,17.31,17.31,195200.0,15.4752,15.4841,15.4395,15.4395,195200.0
2009-09-30 13:10:00,17.31,17.33,17.3,17.3,161600.0,15.4395,15.4574,15.4306,15.4306,161600.0
2009-09-30 13:15:00,17.31,17.32,17.28,17.32,191200.0,15.4395,15.4485,15.4128,15.4485,191200.0
2009-09-30 13:20:00,17.32,17.34,17.31,17.33,184800.0,15.4485,15.4663,15.4395,15.4574,184800.0
2009-09-30 13:25:00,17.33,17.34,17.33,17.34,131600.0,15.4574,15.4663,15.4574,15.4663,131600.0
2009-09-30 13:30:00,17.33,17.34,17.31,17.33,231200.0,15.4574,15.4663,15.4395,15.4574,231200.0
2009-09-30 13:35:00,17.33,17.33,17.31,17.32,184000.0,15.4574,15.4574,15.4395,15.4485,184000.0
2009-09-30 13:40:00,17.31,17.33,17.3,17.32,180400.0,15.4395,15.4574,15.4306,15.4485,180400.0
2009-09-30 13:45:00,17.32,17.33,17.3,17.31,234000.0,15.4485,15.4574,15.4306,15.4395,234000.0
2009-09-30 13:50:00,17.3,17.32,17.3,17.31,108400.0,15.4306,15.4485,15.4306,15.4395,108400.0
2009-09-30 13:55:00,17.31,17.33,17.27,17.29,327600.0,15.4395,15.4574,15.4039,15.4217,327600.0
2009-09-30 14:00:00,17.29,17.31,17.28,17.29,202400.0,15.4217,15.4395,15.4128,15.4217,202400.0
2009-09-30 14:05:00,17.29,17.32,17.27,17.3,271200.0,15.4217,15.4485,15.4039,15.4306,271200.0
2009-09-30 14:10:00,17.3,17.32,17.28,17.32,205200.0,15.4306,15.4485,15.4128,15.4485,205200.0
2009-09-30 14:15:00,17.32,17.33,17.31,17.31,190800.0,15.4485,15.4574,15.4395,15.4395,190800.0
2009-09-30 14:20:00,17.32,17.33,17.29,17.3,330800.0,15.4485,15.4574,15.4217,15.4306,330800.0
2009-09-30 14:25:00,17.3,17.32,17.3,17.31,110400.0,15.4306,15.4485,15.4306,15.4395,110400.0
2009-09-30 14:30:00,17.31,17.32,17.3,17.31,128400.0,15.4395,15.4485,15.4306,15.4395,128400.0
2009-09-30 14:35:00,17.31,17.34,17.31,17.31,116400.0,15.4395,15.4663,15.4395,15.4395,116400.0
2009-09-30 14:40:00,17.32,17.34,17.31,17.34,274000.0,15.4485,15.4663,15.4395,15.4663,274000.0
2009-09-30 14:45:00,17.33,17.34,17.29,17.3,476800.0,15.4574,15.4663,15.4217,15.4306,476800.0
2009-09-30 14:50:00,17.3,17.31,17.28,17.29,255200.0,15.4306,15.4395,15.4128,15.4217,255200.0
2009-09-30 14:55:00,17.29,17.33,17.29,17.31,149600.0,15.4217,15.4574,15.4217,15.4395,149600.0
2009-09-30 15:00:00,17.32,17.32,17.29,17.3,249200.0,15.4485,15.4485,15.4217,15.4306,249200.0
2009-09-30 15:05:00,17.3,17.31,17.25,17.27,227200.0,15.4306,15.4395,15.386,15.4039,227200.0
2009-09-30 15:10:00,17.27,17.27,17.23,17.25,273200.0,15.4039,15.4039,15.3682,15.386,273200.0
2009-09-30 15:15:00,17.25,17.26,17.22,17.25,284400.0,15.386,15.395,15.3593,15.386,284400.0
2009-09-30 15:20:00,17.25,17.28,17.25,17.26,100000.0,15.386,15.4128,15.386,15.395,100000.0
2009-09-30 15:25:00,17.26,17.28,17.23,17.24,513600.0,15.395,15.4128,15.3682,15.3771,513600.0
2009-09-30 15:30:00,17.23,17.27,17.23,17.26,193600.0,15.3682,15.4039,15.3682,15.395,193600.0
2009-09-30 15:35:00,17.26,17.27,17.25,17.25,290000.0,15.395,15.4039,15.386,15.386,290000.0
2009-09-30 15:40:00,17.26,17.31,17.25,17.29,304400.0,15.395,15.4395,15.386,15.4217,304400.0
2009-09-30 15:45:00,17.3,17.31,17.26,17.28,345200.0,15.4306,15.4395,15.395,15.4128,345200.0
2009-09-30 15:50:00,17.28,17.29,17.25,17.27,486800.0,15.4128,15.4217,15.386,15.4039,486800.0
2009-09-30 15:55:00,17.27,17.3,17.26,17.28,846000.0,15.4039,15.4306,15.395,15.4128,846000.0
2009-10-01 09:30:00,17.19,17.35,17.19,17.3,603200.0,15.3325,15.4752,15.3325,15.4306,603200.0
2009-10-01 09:35:00,17.3,17.36,17.28,17.28,594000.0,15.4306,15.4841,15.4128,15.4128,594000.0
2009-10-01 09:40:00,17.28,17.29,17.19,17.21,380800.0,15.4128,15.4217,15.3325,15.3504,380800.0
2009-10-01 09:45:00,17.21,17.28,17.21,17.26,224400.0,15.3504,15.4128,15.3504,15.395,224400.0
2009-10-01 09:50:00,17.26,17.33,17.25,17.29,433600.0,15.395,15.4574,15.386,15.4217,433600.0
2009-10-01 09:55:00,17.29,17.44,17.28,17.42,623200.0,15.4217,15.5555,15.4128,15.5377,623200.0
2009-10-01 10:00:00,17.42,17.43,17.31,17.35,770000.0,15.5377,15.5466,15.4395,15.4752,770000.0
2009-10-01 10:05:00,17.35,17.38,17.29,17.36,235600.0,15.4752,15.502,15.4217,15.4841,235600.0
2009-10-01 10:10:00,17.36,17.42,17.35,17.39,592000.0,15.4841,15.5377,15.4752,15.5109,592000.0
2009-10-01 10:15:00,17.39,17.4,17.37,17.39,712800.0,15.5109,15.5198,15.4931,15.5109,712800.0
2009-10-01 10:20:00,17.38,17.39,17.36,17.37,671600.0,15.502,15.5109,15.4841,15.4931,671600.0
2009-10-01 10:25:00,17.37,17.45,17.36,17.42,520000.0,15.4931,15.5644,15.4841,15.5377,520000.0
2009-10-01 10:30:00,17.42,17.45,17.4,17.43,497200.0,15.5377,15.5644,15.5198,15.5466,497200.0
2009-10-01 10:35:00,17.43,17.46,17.42,17.43,491600.0,15.5466,15.5733,15.5377,15.5466,491600.0
2009-10-01 10:40:00,17.43,17.46,17.43,17.45,216000.0,15.5466,15.5733,15.5466,15.5644,216000.0
2009-10-01 10:45:00,17.45,17.46,17.43,17.46,193600.0,15.5644,15.5733,15.5466,15.5733,193600.0
2009-10-01 10:50:00,17.45,17.49,17.43,17.49,142800.0,15.5644,15.6001,15.5466,15.6001,142800.0
2009-10-01 10:55:00,17.49,17.5,17.43,17.45,266400.0,15.6001,15.609,15.5466,15.5644,266400.0
2009-10-01 11:00:00,17.45,17.45,17.39,17.43,265200.0,15.5644,15.5644,15.5109,15.5466,265200.0
2009-10-01 11:05:00,17.43,17.46,17.42,17.44,208000.0,15.5466,15.5733,15.5377,15.5555,208000.0
2009-10-01 11:10:00,17.44,17.45,17.42,17.43,213600.0,15.5555,15.5644,15.5377,15.5466,213600.0
2009-10-01 11:15:00,17.43,17.46,17.43,17.43,186000.0,15.5466,15.5733,15.5466,15.5466,186000.0
2009-10-01 11:20:00,17.44,17.45,17.43,17.43,102400.0,15.5555,15.5644,15.5466,15.5466,102400.0
2009-10-01 11:25:00,17.43,17.45,17.42,17.43,91200.0,15.5466,15.5644,15.5377,15.5466,91200.0
2009-10-01 11:30:00,17.44,17.45,17.42,17.42,179200.0,15.5555,15.5644,15.5377,15.5377,179200.0
2009-10-01 11:35:00,17.43,17.49,17.4,17.42,823200.0,15.5466,15.6001,15.5198,15.5377,823200.0
2009-10-01 11:40:00,17.42,17.42,17.4,17.41,49200.0,15.5377,15.5377,15.5198,15.5287,49200.0
2009-10-01 11:45:00,17.41,17.44,17.41,17.43,95200.0,15.5287,15.5555,15.5287,15.5466,95200.0
2009-10-01 11:50:00,17.43,17.43,17.4,17.41,300800.0,15.5466,15.5466,15.5198,15.5287,300800.0
2009-10-01 11:55:00,17.4,17.43,17.4,17.43,104800.0,15.5198,15.5466,15.5198,15.5466,104800.0
2009-10-01 12:00:00,17.43,17.43,17.4,17.4,101600.0,15.5466,15.5466,15.5198,15.5198,101600.0
2009-10-01 12:05:00,17.4,17.42,17.4,17.42,268400.0,15.5198,15.5377,15.5198,15.5377,268400.0
2009-10-01 12:10:00,17.42,17.44,17.39,17.43,678000.0,15.5377,15.5555,15.5109,15.5466,678000.0
2009-10-01 12:15:00,17.43,17.44,17.43,17.43,151600.0,15.5466,15.5555,15.5466,15.5466,151600.0
2009-10-01 12:20:00,17.43,17.44,17.43,17.43,150400.0,15.5466,15.5555,15.5466,15.5466,150400.0
2009-10-01 12:25:00,17.44,17.46,17.43,17.43,170000.0,15.5555,15.5733,15.5466,15.5466,170000.0
2009-10-01 12:30:00,17.43,17.43,17.42,17.42,41200.0,15.5466,15.5466,15.5377,15.5377,41200.0
2009-10-01 12:35:00,17.42,17.44,17.42,17.43,84400.0,15.5377,15.5555,15.5377,15.5466,84400.0
2009-10-01 12:40:00,17.43,17.44,17.43,17.43,82800.0,15.5466,15.5555,15.5466,15.5466,82800.0
2009-10-01 12:45:00,17.43,17.47,17.43,17.47,476800.0,15.5466,15.5823,15.5466,15.5823,476800.0
2009-10-01 12:50:00,17.47,17.48,17.44,17.46,336400.0,15.5823,15.5912,15.5555,15.5733,336400.0
2009-10-01 12:55:00,17.46,17.48,17.45,17.47,192800.0,15.5733,15.5912,15.5644,15.5823,192800.0
2009-10-01 13:00:00,17.47,17.48,17.46,17.46,303200.0,15.5823,15.5912,15.5733,15.5733,303200.0
2009-10-01 13:05:00,17.46,17.49,17.45,17.46,321200.0,15.5733,15.6001,15.5644,15.5733,321200.0
2009-10-01 13:10:00,17.47,17.51,17.44,17.49,502800.0,15.5823,15.6179,15.5555,15.6001,502800.0
2009-10-01 13:15:00,17.49,17.49,17.46,17.47,146800.0,15.6001,15.6001,15.5733,15.5823,146800.0
2009-10-01 13:20:00,17.47,17.51,17.46,17.49,352800.0,15.5823,15.6179,15.5733,15.6001,352800.0
2009-10-01 13:25:00,17.49,17.5,17.46,17.5,228000.0,15.6001,15.609,15.5733,15.609,228000.0
2009-10-01 13:30:00,17.5,17.5,17.48,17.5,182400.0,15.609,15.609,15.5912,15.609,182400.0
2009-10-01 13:35:00,17.5,17.51,17.49,17.5,464000.0,15.609,15.6179,15.6001,15.609,464000.0
2009-10-01 13:40:00,17.5,17.54,17.5,17.51,277600.0,15.609,15.6447,15.609,15.6179,277600.0
2009-10-01 13:45:00,17.51,17.54,17.51,17.52,191600.0,15.6179,15.6447,15.6179,15.6269,191600.0
2009-10-01 13:50:00,17.52,17.54,17.5,17.52,188000.0,15.6269,15.6447,15.609,15.6269,188000.0
2009-10-01 13:55:00,17.51,17.52,17.47,17.49,200800.0,15.6179,15.6269,15.5823,15.6001,200800.0
2009-10-01 14:00:00,17.49,17.49,17.47,17.47,61200.0,15.6001,15.6001,15.5823,15.5823,61200.0
2009-10-01 14:05:00,17.47,17.48,17.43,17.47,250000.0,15.5823,15.5912,15.5466,15.5823,250000.0
2009-10-01 14:10:00,17.46,17.47,17.45,17.45,171600.0,15.5733,15.5823,15.5644,15.5644,171600.0
2009-10-01 14:15:00,17.45,17.48,17.39,17.44,1064400.0,15.5644,15.5912,15.5109,15.5555,1064400.0
2009-10-01 14:20:00,17.44,17.46,17.44,17.46,126000.0,15.5555,15.5733,15.5555,15.5733,126000.0
2009-10-01 14:25:00,17.46,17.46,17.43,17.44,332400.0,15.5733,15.5733,15.5466,15.5555,332400.0
2009-10-01 14:30:00,17.44,17.49,17.44,17.48,462000.0,15.5555,15.6001,15.5555,15.5912,462000.0
2009-10-01 14:35:00,17.48,17.48,17.45,17.46,112000.0,15.5912,15.5912,15.5644,15.5733,112000.0
2009-10-01 14:40:00,17.46,17.51,17.46,17.5,282000.0,15.5733,15.6179,15.5733,15.609,282000.0
2009-10-01 14:45:00,17.49,17.51,17.49,17.49,163200.0,15.6001,15.6179,15.6001,15.6001,163200.0
2009-10-01 14:50:00,17.49,17.5,17.45,17.46,196000.0,15.6001,15.609,15.5644,15.5733,196000.0
2009-10-01 14:55:00,17.46,17.47,17.43,17.44,143600.0,15.5733,15.5823,15.5466,15.5555,143600.0
2009-10-01 15:00:00,17.43,17.44,17.4,17.42,189600.0,15.5466,15.5555,15.5198,15.5377,189600.0
2009-10-01 15:05:00,17.42,17.44,17.4,17.41,153200.0,15.5377,15.5555,15.5198,15.5287,153200.0
2009-10-01 15:10:00,17.41,17.44,17.41,17.41,231200.0,15.5287,15.5555,15.5287,15.5287,231200.0
2009-10-01 15:15:00,17.41,17.42,17.4,17.41,135200.0,15.5287,15.5377,15.5198,15.5287,135200.0
2009-10-01 15:20:00,17.41,17.43,17.39,17.43,134000.0,15.5287,15.5466,15.5109,15.5466,134000.0
2009-10-01 15:25:00,17.43,17.43,17.39,17.42,149200.0,15.5466,15.5466,15.5109,15.5377,149200.0
2009-10-01 15:30:00,17.42,17.45,17.42,17.42,203200.0,15.5377,15.5644,15.5377,15.5377,203200.0
2009-10-01 15:35:00,17.42,17.42,17.39,17.39,408800.0,15.5377,15.5377,15.5109,15.5109,408800.0
2009-10-01 15:40:00,17.4,17.41,17.28,17.29,1059600.0,15.5198,15.5287,15.4128,15.4217,1059600.0
2009-10-01 15:45:00,17.29,17.33,17.28,17.31,617600.0,15.4217,15.4574,15.4128,15.4395,617600.0
2009-10-01 15:50:00,17.31,17.33,17.3,17.3,687600.0,15.4395,15.4574,15.4306,15.4306,687600.0
2009-10-01 15:55:00,17.31,17.31,17.23,17.25,1672000.0,15.4395,15.4395,15.3682,15.386,1672000.0
2009-10-02 09:30:00,17.11,17.24,17.11,17.16,796400.0,15.2612,15.3771,15.2612,15.3058,796400.0
2009-10-02 09:35:00,17.16,17.28,17.14,17.25,734400.0,15.3058,15.4128,15.2879,15.386,734400.0
2009-10-02 09:40:00,17.24,17.25,17.16,17.2,301600.0,15.3771,15.386,15.3058,15.3414,301600.0
2009-10-02 09:45:00,17.2,17.25,17.16,17.17,381600.0,15.3414,15.386,15.3058,15.3147,381600.0
2009-10-02 09:50:00,17.17,17.23,17.16,17.21,1001600.0,15.3147,15.3682,15.3058,15.3504,1001600.0
2009-10-02 09:55:00,17.21,17.23,17.15,17.15,478400.0,15.3504,15.3682,15.2968,15.2968,478400.0
2009-10-02 10:00:00,17.15,17.19,17.14,17.15,278800.0,15.2968,15.3325,15.2879,15.2968,278800.0
2009-10-02 10:05:00,17.15,17.17,17.09,17.1,304800.0,15.2968,15.3147,15.2433,15.2522,304800.0
2009-10-02 10:10:00,17.09,17.12,17.09,17.1,437200.0,15.2433,15.2701,15.2433,15.2522,437200.0
2009-10-02 10:15:00,17.1,17.11,17.05,17.06,531200.0,15.2522,15.2612,15.2076,15.2166,531200.0
2009-10-02 10:20:00,17.06,17.11,17.06,17.09,388800.0,15.2166,15.2612,15.2166,15.2433,388800.0
2009-10-02 10:25:00,17.09,17.12,17.08,17.09,394800.0,15.2433,15.2701,15.2344,15.2433,394800.0
2009-10-02 10:30:00,17.09,17.13,17.08,17.11,252400.0,15.2433,15.279,15.2344,15.2612,252400.0
2009-10-02 10:35:00,17.11,17.17,17.1,17.16,326000.0,15.2612,15.3147,15.2522,15.3058,326000.0
2009-10-02 10:40:00,17.16,17.19,17.13,17.18,254000.0,15.3058,15.3325,15.279,15.3236,254000.0
2009-10-02 10:45:00,17.18,17.18,17.09,17.09,286000.0,15.3236,15.3236,15.2433,15.2433,286000.0
2009-10-02 10:50:00,17.09,17.11,17.07,17.09,615200.0,15.2433,15.2612,15.2255,15.2433,615200.0
2009-10-02 10:55:00,17.09,17.11,17.08,17.09,284800.0,15.2433,15.2612,15.2344,15.2433,284800.0
2009-10-02 11:00:00,17.09,17.1,17.08,17.08,168800.0,15.2433,15.2522,15.2344,15.2344,168800.0
2009-10-02 11:05:00,17.08,17.08,17.04,17.04,419200.0,15.2344,15.2344,15.1987,15.1987,419200.0
2009-10-02 11:10:00,17.04,17.05,17.02,17.04,299200.0,15.1987,15.2076,15.1809,15.1987,299200.0
2009-10-02 11:15:00,17.04,17.05,17.02,17.02,206800.0,15.1987,15.2076,15.1809,15.1809,206800.0
2009-10-02 11:20:00,17.02,17.04,17.02,17.03,126400.0,15.1809,15.1987,15.1809,15.1898,126400.0
2009-10-02 11:25:00,17.03,17.04,16.99,17.0,566800.0,15.1898,15.1987,15.1541,15.163,566800.0
2009-10-02 11:30:00,17.0,17.02,16.99,16.99,364000.0,15.163,15.1809,15.1541,15.1541,364000.0
2009-10-02 11:35:00,16.99,17.04,16.99,17.01,280000.0,15.1541,15.1987,15.1541,15.172,280000.0
2009-10-02 11:40:00,17.01,17.01,16.98,16.99,274800.0,15.172,15.172,15.1452,15.1541,274800.0
2009-10-02 11:45:00,16.99,16.99,16.95,16.97,434400.0,15.1541,15.1541,15.1184,15.1363,434400.0
2009-10-02 11:50:00,16.97,16.98,16.94,16.95,306800.0,15.1363,15.1452,15.1095,15.1184,306800.0
2009-10-02 11:55:00,16.95,16.95,16.88,16.91,572400.0,15.1184,15.1184,15.056,15.0828,572400.0
2009-10-02 12:00:00,16.92,16.92,16.88,16.89,284400.0,15.0917,15.0917,15.056,15.0649,284400.0
2009-10-02 12:05:00,16.89,16.91,16.88,16.9,398400.0,15.0649,15.0828,15.056,15.0739,398400.0
2009-10-02 12:10:00,16.9,16.93,16.88,16.89,250800.0,15.0739,15.1006,15.056,15.0649,250800.0
2009-10-02 12:15:00,16.89,16.89,16.83,16.84,403600.0,15.0649,15.0649,15.0114,15.0203,403600.0
2009-10-02 12:20:00,16.84,16.86,16.81,16.86,633600.0,15.0203,15.0382,14.9936,15.0382,633600.0
2009-10-02 12:25:00,16.86,16.89,16.84,16.89,357600.0,15.0382,15.0649,15.0203,15.0649,357600.0
2009-10-02 12:30:00,16.89,16.9,16.86,16.89,268800.0,15.0649,15.0739,15.0382,15.0649,268800.0
2009-10-02 12:35:00,16.89,16.9,16.87,16.87,212000.0,15.0649,15.0739,15.0471,15.0471,212000.0
2009-10-02 12:40:00,16.87,16.89,16.86,16.86,211200.0,15.0471,15.0649,15.0382,15.0382,211200.0
2009-10-02 12:45:00,16.86,16.88,16.86,16.86,152400.0,15.0382,15.056,15.0382,15.0382,152400.0
2009-10-02 12:50:00,16.86,16.87,16.85,16.87,229600.0,15.0382,15.0471,15.0293,15.0471,229600.0
2009-10-02 12:55:00,16.86,16.89,16.86,16.88,233200.0,15.0382,15.0649,15.0382,15.056,233200.0
2009-10-02 13:00:00,16.88,16.93,16.88,16.88,304400.0,15.056,15.1006,15.056,15.056,304400.0
2009-10-02 13:05:00,16.88,16.88,16.84,16.85,444400.0,15.056,15.056,15.0203,15.0293,444400.0
2009-10-02 13:10:00,16.85,16.86,16.84,16.85,147200.0,15.0293,15.0382,15.0203,15.0293,147200.0
2009-10-02 13:15:00,16.85,16.85,16.82,16.84,311200.0,15.0293,15.0293,15.0025,15.0203,311200.0
2009-10-02 13:20:00,16.83,16.84,16.77,16.81,670800.0,15.0114,15.0203,14.9579,14.9936,670800.0
2009-10-02 13:25:00,16.8,16.81,16.78,16.79,174400.0,14.9847,14.9936,14.9668,14.9757,174400.0
2009-10-02 13:30:00,16.79,16.84,16.79,16.84,253200.0,14.9757,15.0203,14.9757,15.0203,253200.0
2009-10-02 13:35:00,16.84,16.84,16.81,16.83,336800.0,15.0203,15.0203,14.9936,15.0114,336800.0
2009-10-02 13:40:00,16.82,16.86,16.82,16.85,229200.0,15.0025,15.0382,15.0025,15.0293,229200.0
2009-10-02 13:45:00,16.85,16.86,16.84,16.85,208400.0,15.0293,15.0382,15.0203,15.0293,208400.0
2009-10-02 13:50:00,16.85,16.9,16.85,16.88,445600.0,15.0293,15.0739,15.0293,15.056,445600.0
2009-10-02 13:55:00,16.88,16.88,16.83,16.84,531200.0,15.056,15.056,15.0114,15.0203,531200.0
2009-10-02 14:00:00,16.84,16.85,16.81,16.82,636800.0,15.0203,15.0293,14.9936,15.0025,636800.0
2009-10-02 14:05:00,16.83,16.83,16.81,16.83,197600.0,15.0114,15.0114,14.9936,15.0114,197600.0
2009-10-02 14:10:00,16.83,16.83,16.8,16.8,180800.0,15.0114,15.0114,14.9847,14.9847,180800.0
2009-10-02 14:15:00,16.81,16.83,16.8,16.83,263200.0,14.9936,15.0114,14.9847,15.0114,263200.0
2009-10-02 14:20:00,16.83,16.85,16.82,16.83,255600.0,15.0114,15.0293,15.0025,15.0114,255600.0
2009-10-02 14:25:00,16.83,16.85,16.83,16.85,216400.0,15.0114,15.0293,15.0114,15.0293,216400.0
2009-10-02 14:30:00,16.85,16.86,16.83,16.83,659600.0,15.0293,15.0382,15.0114,15.0114,659600.0
2009-10-02 14:35:00,16.83,16.84,16.82,16.82,282000.0,15.0114,15.0203,15.0025,15.0025,282000.0
2009-10-02 14:40:00,16.82,16.82,16.78,16.8,358000.0,15.0025,15.0025,14.9668,14.9847,358000.0
2009-10-02 14:45:00,16.8,16.81,16.77,16.78,330000.0,14.9847,14.9936,14.9579,14.9668,330000.0
2009-10-02 14:50:00,16.78,16.81,16.78,16.78,210800.0,14.9668,14.9936,14.9668,14.9668,210800.0
2009-10-02 14:55:00,16.78,16.79,16.74,16.74,781200.0,14.9668,14.9757,14.9311,14.9311,781200.0
2009-10-02 15:00:00,16.75,16.75,16.69,16.69,686400.0,14.9401,14.9401,14.8865,14.8865,686400.0
2009-10-02 15:05:00,16.69,16.7,16.64,16.65,901200.0,14.8865,14.8955,14.8419,14.8509,901200.0
2009-10-02 15:10:00,16.65,16.72,16.64,16.72,766800.0,14.8509,14.9133,14.8419,14.9133,766800.0
2009-10-02 15:15:00,16.72,16.74,16.71,16.74,476400.0,14.9133,14.9311,14.9044,14.9311,476400.0
2009-10-02 15:20:00,16.74,16.82,16.74,16.78,1175600.0,14.9311,15.0025,14.9311,14.9668,1175600.0
2009-10-02 15:25:00,16.78,16.8,16.75,16.8,807200.0,14.9668,14.9847,14.9401,14.9847,807200.0
2009-10-02 15:30:00,16.8,16.87,16.79,16.85,848800.0,14.9847,15.0471,14.9757,15.0293,848800.0
2009-10-02 15:35:00,16.86,16.88,16.83,16.87,521600.0,15.0382,15.056,15.0114,15.0471,521600.0
2009-10-02 15:40:00,16.88,16.91,16.85,16.85,490800.0,15.056,15.0828,15.0293,15.0293,490800.0
2009-10-02 15:45:00,16.85,16.9,16.85,16.89,676800.0,15.0293,15.0739,15.0293,15.0649,676800.0
2009-10-02 15:50:00,16.89,16.9,16.84,16.86,1235200.0,15.0649,15.0739,15.0203,15.0382,1235200.0
2009-10-02 15:55:00,16.86,16.96,16.85,16.95,1538800.0,15.0382,15.1274,15.0293,15.1184,1538800.0
2009-10-05 09:30:00,16.97,17.03,16.92,17.0,318800.0,15.1363,15.1898,15.0917,15.163,318800.0
2009-10-05 09:35:00,17.0,17.01,16.96,17.0,457600.0,15.163,15.172,15.1274,15.163,457600.0
2009-10-05 09:40:00,17.0,17.09,17.0,17.02,295200.0,15.163,15.2433,15.163,15.1809,295200.0
2009-10-05 09:45:00,17.01,17.04,17.0,17.02,196400.0,15.172,15.1987,15.163,15.1809,196400.0
2009-10-05 09:50:00,17.02,17.05,17.02,17.05,163600.0,15.1809,15.2076,15.1809,15.2076,163600.0
2009-10-05 09:55:00,17.05,17.08,17.05,17.07,266800.0,15.2076,15.2344,15.2076,15.2255,266800.0
2009-10-05 10:00:00,17.07,17.14,17.07,17.13,412800.0,15.2255,15.2879,15.2255,15.279,412800.0
2009-10-05 10:05:00,17.13,17.16,17.09,17.09,647600.0,15.279,15.3058,15.2433,15.2433,647600.0
2009-10-05 10:10:00,17.09,17.13,17.08,17.11,430800.0,15.2433,15.279,15.2344,15.2612,430800.0
2009-10-05 10:15:00,17.11,17.14,17.11,17.14,186000.0,15.2612,15.2879,15.2612,15.2879,186000.0
2009-10-05 10:20:00,17.14,17.16,17.13,17.14,157200.0,15.2879,15.3058,15.279,15.2879,157200.0
2009-10-05 10:25:00,17.14,17.19,17.14,17.18,162800.0,15.2879,15.3325,15.2879,15.3236,162800.0
2009-10-05 10:30:00,17.18,17.18,17.14,17.18,407200.0,15.3236,15.3236,15.2879,15.3236,407200.0
2009-10-05 10:35:00,17.17,17.18,17.13,17.16,205200.0,15.3147,15.3236,15.279,15.3058,205200.0
2009-10-05 10:40:00,17.16,17.18,17.16,17.17,121600.0,15.3058,15.3236,15.3058,15.3147,121600.0
2009-10-05 10:45:00,17.17,17.17,17.15,17.16,106400.0,15.3147,15.3147,15.2968,15.3058,106400.0
2009-10-05 10:50:00,17.16,17.18,17.16,17.18,160000.0,15.3058,15.3236,15.3058,15.3236,160000.0
2009-10-05 10:55:00,17.18,17.19,17.17,17.18,91200.0,15.3236,15.3325,15.3147,15.3236,91200.0
2009-10-05 11:00:00,17.18,17.19,17.17,17.18,130800.0,15.3236,15.3325,15.3147,15.3236,130800.0
2009-10-05 11:05:00,17.18,17.18,17.16,17.16,91200.0,15.3236,15.3236,15.3058,15.3058,91200.0
2009-10-05 11:10:00,17.17,17.18,17.17,17.18,58000.0,15.3147,15.3236,15.3147,15.3236,58000.0
2009-10-05 11:15:00,17.18,17.22,17.18,17.22,316800.0,15.3236,15.3593,15.3236,15.3593,316800.0
2009-10-05 11:20:00,17.22,17.24,17.21,17.23,224000.0,15.3593,15.3771,15.3504,15.3682,224000.0
2009-10-05 11:25:00,17.23,17.24,17.19,17.19,121600.0,15.3682,15.3771,15.3325,15.3325,121600.0
2009-10-05 11:30:00,17.2,17.22,17.16,17.21,515600.0,15.3414,15.3593,15.3058,15.3504,515600.0
2009-10-05 11:35:00,17.21,17.22,17.2,17.21,112000.0,15.3504,15.3593,15.3414,15.3504,112000.0
2009-10-05 11:40:00,17.21,17.23,17.2,17.22,68000.0,15.3504,15.3682,15.3414,15.3593,68000.0
2009-10-05 11:45:00,17.22,17.23,17.22,17.22,64400.0,15.3593,15.3682,15.3593,15.3593,64400.0
2009-10-05 11:50:00,17.22,17.23,17.2,17.2,110400.0,15.3593,15.3682,15.3414,15.3414,110400.0
2009-10-05 11:55:00,17.2,17.21,17.19,17.21,74400.0,15.3414,15.3504,15.3325,15.3504,74400.0
2009-10-05 12:00:00,17.21,17.22,17.18,17.19,126000.0,15.3504,15.3593,15.3236,15.3325,126000.0
2009-10-05 12:05:00,17.19,17.19,17.16,17.16,96800.0,15.3325,15.3325,15.3058,15.3058,96800.0
2009-10-05 12:10:00,17.16,17.18,17.15,17.18,58400.0,15.3058,15.3236,15.2968,15.3236,58400.0
2009-10-05 12:15:00,17.17,17.18,17.15,17.15,62400.0,15.3147,15.3236,15.2968,15.2968,62400.0
2009-10-05 12:20:00,17.15,17.17,17.15,17.17,64800.0,15.2968,15.3147,15.2968,15.3147,64800.0
2009-10-05 12:25:00,17.16,17.21,17.16,17.2,146800.0,15.3058,15.3504,15.3058,15.3414,146800.0
2009-10-05 12:30:00,17.2,17.2,17.17,17.18,55600.0,15.3414,15.3414,15.3147,15.3236,55600.0
2009-10-05 12:35:00,17.18,17.19,17.16,17.16,46400.0,15.3236,15.3325,15.3058,15.3058,46400.0
2009-10-05 12:40:00,17.16,17.19,17.16,17.18,75200.0,15.3058,15.3325,15.3058,15.3236,75200.0
2009-10-05 12:45:00,17.19,17.19,17.18,17.18,59600.0,15.3325,15.3325,15.3236,15.3236,59600.0
2009-10-05 12:50:00,17.18,17.18,17.17,17.17,70400.0,15.3236,15.3236,15.3147,15.3147,70400.0
2009-10-05 12:55:00,17.17,17.17,17.15,17.16,117200.0,15.3147,15.3147,15.2968,15.3058,117200.0
2009-10-05 13:00:00,17.16,17.16,17.15,17.15,121200.0,15.3058,15.3058,15.2968,15.2968,121200.0
2009-10-05 13:05:00,17.15,17.16,17.15,17.16,124800.0,15.2968,15.3058,15.2968,15.3058,124800.0
2009-10-05 13:10:00,17.16,17.18,17.15,17.17,178000.0,15.3058,15.3236,15.2968,15.3147,178000.0
2009-10-05 13:15:00,17.17,17.21,17.17,17.21,130800.0,15.3147,15.3504,15.3147,15.3504,130800.0
2009-10-05 13:20:00,17.21,17.25,17.21,17.25,178400.0,15.3504,15.386,15.3504,15.386,178400.0
2009-10-05 13:25:00,17.25,17.25,17.21,17.21,182800.0,15.386,15.386,15.3504,15.3504,182800.0
2009-10-05 13:30:00,17.21,17.22,17.19,17.19,113200.0,15.3504,15.3593,15.3325,15.3325,113200.0
2009-10-05 13:35:00,17.2,17.2,17.18,17.18,71600.0,15.3414,15.3414,15.3236,15.3236,71600.0
2009-10-05 13:40:00,17.19,17.21,17.18,17.2,74800.0,15.3325,15.3504,15.3236,15.3414,74800.0
2009-10-05 13:45:00,17.2,17.21,17.19,17.21,37600.0,15.3414,15.3504,15.3325,15.3504,37600.0
2009-10-05 13:50:00,17.21,17.24,17.21,17.23,39600.0,15.3504,15.3771,15.3504,15.3682,39600.0
2009-10-05 13:55:00,17.24,17.24,17.22,17.22,40800.0,15.3771,15.3771,15.3593,15.3593,40800.0
2009-10-05 14:00:00,17.22,17.22,17.21,17.22,42400.0,15.3593,15.3593,15.3504,15.3593,42400.0
2009-10-05 14:05:00,17.22,17.23,17.2,17.2,64400.0,15.3593,15.3682,15.3414,15.3414,64400.0
2009-10-05 14:10:00,17.2,17.21,17.2,17.21,41600.0,15.3414,15.3504,15.3414,15.3504,41600.0
2009-10-05 14:15:00,17.21,17.22,17.21,17.21,40000.0,15.3504,15.3593,15.3504,15.3504,40000.0
2009-10-05 14:20:00,17.21,17.21,17.19,17.19,108400.0,15.3504,15.3504,15.3325,15.3325,108400.0
2009-10-05 14:25:00,17.19,17.2,17.18,17.2,90400.0,15.3325,15.3414,15.3236,15.3414,90400.0
2009-10-05 14:30:00,17.2,17.21,17.2,17.2,70800.0,15.3414,15.3504,15.3414,15.3414,70800.0
2009-10-05 14:35:00,17.2,17.22,17.2,17.22,73600.0,15.3414,15.3593,15.3414,15.3593,73600.0
2009-10-05 14:40:00,17.22,17.25,17.21,17.24,94400.0,15.3593,15.386,15.3504,15.3771,94400.0
2009-10-05 14:45:00,17.25,17.25,17.23,17.24,161600.0,15.386,15.386,15.3682,15.3771,161600.0
2009-10-05 14:50:00,17.24,17.24,17.21,17.22,158800.0,15.3771,15.3771,15.3504,15.3593,158800.0
2009-10-05 14:55:00,17.22,17.22,17.19,17.19,190400.0,15.3593,15.3593,15.3325,15.3325,190400.0
2009-10-05 15:00:00,17.19,17.21,17.19,17.2,187200.0,15.3325,15.3504,15.3325,15.3414,187200.0
2009-10-05 15:05:00,17.2,17.2,17.19,17.2,142400.0,15.3414,15.3414,15.3325,15.3414,142400.0
2009-10-05 15:10:00,17.2,17.2,17.18,17.18,160800.0,15.3414,15.3414,15.3236,15.3236,160800.0
2009-10-05 15:15:00,17.18,17.18,17.15,17.16,269200.0,15.3236,15.3236,15.2968,15.3058,269200.0
2009-10-05 15:20:00,17.15,17.15,17.14,17.14,289200.0,15.2968,15.2968,15.2879,15.2879,289200.0
2009-10-05 15:25:00,17.13,17.13,17.07,17.08,564800.0,15.279,15.279,15.2255,15.2344,564800.0
2009-10-05 15:30:00,17.08,17.09,17.06,17.08,528000.0,15.2344,15.2433,15.2166,15.2344,528000.0
2009-10-05 15:35:00,17.08,17.1,17.07,17.08,624000.0,15.2344,15.2522,15.2255,15.2344,624000.0
2009-10-05 15:40:00,17.08,17.08,17.04,17.05,449200.0,15.2344,15.2344,15.1987,15.2076,449200.0
2009-10-05 15:45:00,17.05,17.05,17.0,17.01,373200.0,15.2076,15.2076,15.163,15.172,373200.0
2009-10-05 15:50:00,17.02,17.04,17.0,17.01,648800.0,15.1809,15.1987,15.163,15.172,648800.0
2009-10-05 15:55:00,17.0,17.07,17.0,17.05,1103600.0,15.163,15.2255,15.163,15.2076,1103600.0
2009-10-06 09:30:00,17.17,17.18,17.13,17.16,867600.0,15.3147,15.3236,15.279,15.3058,867600.0
2009-10-06 09:35:00,17.15,17.16,17.06,17.07,672800.0,15.2968,15.3058,15.2166,15.2255,672800.0
2009-10-06 09:40:00,17.07,17.07,17.0,17.02,922400.0,15.2255,15.2255,15.163,15.1809,922400.0
2009-10-06 09:45:00,17.02,17.04,17.0,17.02,752000.0,15.1809,15.1987,15.163,15.1809,752000.0
2009-10-06 09:50:00,17.01,17.02,17.0,17.0,634400.0,15.172,15.1809,15.163,15.163,634400.0
2009-10-06 09:55:00,17.0,17.01,16.92,16.95,865200.0,15.163,15.172,15.0917,15.1184,865200.0
2009-10-06 10:00:00,16.95,17.01,16.94,16.96,588400.0,15.1184,15.172,15.1095,15.1274,588400.0
2009-10-06 10:05:00,16.96,16.96,16.9,16.91,630800.0,15.1274,15.1274,15.0739,15.0828,630800.0
2009-10-06 10:10:00,16.91,16.93,16.88,16.89,902000.0,15.0828,15.1006,15.056,15.0649,902000.0
2009-10-06 10:15:00,16.9,16.91,16.85,16.86,390400.0,15.0739,15.0828,15.0293,15.0382,390400.0
2009-10-06 10:20:00,16.87,16.9,16.86,16.88,566400.0,15.0471,15.0739,15.0382,15.056,566400.0
2009-10-06 10:25:00,16.88,16.93,16.87,16.92,896000.0,15.056,15.1006,15.0471,15.0917,896000.0
2009-10-06 10:30:00,16.92,16.96,16.91,16.96,702800.0,15.0917,15.1274,15.0828,15.1274,702800.0
2009-10-06 10:35:00,16.96,17.03,16.96,17.0,1007600.0,15.1274,15.1898,15.1274,15.163,1007600.0
2009-10-06 10:40:00,17.0,17.0,16.94,16.94,446000.0,15.163,15.163,15.1095,15.1095,446000.0
2009-10-06 10:45:00,16.94,16.95,16.9,16.9,207600.0,15.1095,15.1184,15.0739,15.0739,207600.0
2009-10-06 10:50:00,16.9,16.91,16.88,16.88,260400.0,15.0739,15.0828,15.056,15.056,260400.0
2009-10-06 10:55:00,16.88,16.96,16.88,16.96,394400.0,15.056,15.1274,15.056,15.1274,394400.0
2009-10-06 11:00:00,16.96,16.97,16.94,16.94,938000.0,15.1274,15.1363,15.1095,15.1095,938000.0
2009-10-06 11:05:00,16.94,16.96,16.93,16.94,321200.0,15.1095,15.1274,15.1006,15.1095,321200.0
2009-10-06 11:10:00,16.94,16.95,16.91,16.91,248400.0,15.1095,15.1184,15.0828,15.0828,248400.0
2009-10-06 11:15:00,16.91,16.93,16.88,16.93,1113200.0,15.0828,15.1006,15.056,15.1006,1113200.0
2009-10-06 11:20:00,16.93,16.94,16.91,16.92,352000.0,15.1006,15.1095,15.0828,15.0917,352000.0
2009-10-06 11:25:00,16.93,17.0,16.92,17.0,1128800.0,15.1006,15.163,15.0917,15.163,1128800.0
2009-10-06 11:30:00,17.0,17.0,16.98,17.0,322400.0,15.163,15.163,15.1452,15.163,322400.0
2009-10-06 11:35:00,17.0,17.01,17.0,17.0,1114800.0,15.163,15.172,15.163,15.163,1114800.0
2009-10-06 11:40:00,17.0,17.02,16.99,17.0,699600.0,15.163,15.1809,15.1541,15.163,699600.0
2009-10-06 11:45:00,17.0,17.01,16.99,17.0,1296000.0,15.163,15.172,15.1541,15.163,1296000.0
2009-10-06 11:50:00,17.01,17.07,17.01,17.05,1128400.0,15.172,15.2255,15.172,15.2076,1128400.0
2009-10-06 11:55:00,17.05,17.09,17.04,17.08,534000.0,15.2076,15.2433,15.1987,15.2344,534000.0
2009-10-06 12:00:00,17.09,17.13,17.07,17.13,1107600.0,15.2433,15.279,15.2255,15.279,1107600.0
2009-10-06 12:05:00,17.13,17.17,17.11,17.15,1138800.0,15.279,15.3147,15.2612,15.2968,1138800.0
2009-10-06 12:10:00,17.15,17.16,17.13,17.15,710000.0,15.2968,15.3058,15.279,15.2968,710000.0
2009-10-06 12:15:00,17.14,17.15,17.14,17.15,134400.0,15.2879,15.2968,15.2879,15.2968,134400.0
2009-10-06 12:20:00,17.15,17.15,17.11,17.13,372800.0,15.2968,15.2968,15.2612,15.279,372800.0
2009-10-06 12:25:00,17.13,17.14,17.11,17.14,336000.0,15.279,15.2879,15.2612,15.2879,336000.0
2009-10-06 12:30:00,17.14,17.16,17.12,17.13,248800.0,15.2879,15.3058,15.2701,15.279,248800.0
2009-10-06 12:35:00,17.12,17.13,17.11,17.13,243200.0,15.2701,15.279,15.2612,15.279,243200.0
2009-10-06 12:40:00,17.13,17.15,17.12,17.14,79200.0,15.279,15.2968,15.2701,15.2879,79200.0
2009-10-06 12:45:00,17.15,17.16,17.14,17.14,702400.0,15.2968,15.3058,15.2879,15.2879,702400.0
2009-10-06 12:50:00,17.14,17.16,17.14,17.15,342800.0,15.2879,15.3058,15.2879,15.2968,342800.0
2009-10-06 12:55:00,17.15,17.15,17.12,17.12,90400.0,15.2968,15.2968,15.2701,15.2701,90400.0
2009-10-06 13:00:00,17.12,17.13,17.08,17.09,253600.0,15.2701,15.279,15.2344,15.2433,253600.0
2009-10-06 13:05:00,17.09,17.09,17.05,17.06,458400.0,15.2433,15.2433,15.2076,15.2166,458400.0
2009-10-06 13:10:00,17.06,17.09,17.05,17.09,88800.0,15.2166,15.2433,15.2076,15.2433,88800.0
2009-10-06 13:15:00,17.08,17.13,17.08,17.12,386800.0,15.2344,15.279,15.2344,15.2701,386800.0
2009-10-06 13:20:00,17.13,17.13,17.11,17.12,68000.0,15.279,15.279,15.2612,15.2701,68000.0
2009-10-06 13:25:00,17.12,17.12,17.09,17.1,175600.0,15.2701,15.2701,15.2433,15.2522,175600.0
2009-10-06 13:30:00,17.11,17.11,17.1,17.1,138000.0,15.2612,15.2612,15.2522,15.2522,138000.0
2009-10-06 13:35:00,17.1,17.1,17.08,17.08,86400.0,15.2522,15.2522,15.2344,15.2344,86400.0
2009-10-06 13:40:00,17.09,17.1,17.07,17.07,263600.0,15.2433,15.2522,15.2255,15.2255,263600.0
2009-10-06 13:45:00,17.08,17.09,17.07,17.09,136800.0,15.2344,15.2433,15.2255,15.2433,136800.0
2009-10-06 13:50:00,17.09,17.11,17.08,17.1,294800.0,15.2433,15.2612,15.2344,15.2522,294800.0
2009-10-06 13:55:00,17.1,17.11,17.08,17.09,61600.0,15.2522,15.2612,15.2344,15.2433,61600.0
2009-10-06 14:00:00,17.09,17.09,17.04,17.06,164800.0,15.2433,15.2433,15.1987,15.2166,164800.0
2009-10-06 14:05:00,17.06,17.06,17.03,17.04,160400.0,15.2166,15.2166,15.1898,15.1987,160400.0
2009-10-06 14:10:00,17.04,17.06,17.03,17.06,236400.0,15.1987,15.2166,15.1898,15.2166,236400.0
2009-10-06 14:15:00,17.06,17.08,17.06,17.07,124000.0,15.2166,15.2344,15.2166,15.2255,124000.0
2009-10-06 14:20:00,17.07,17.08,17.05,17.07,278000.0,15.2255,15.2344,15.2076,15.2255,278000.0
2009-10-06 14:25:00,17.07,17.07,17.02,17.03,310400.0,15.2255,15.2255,15.1809,15.1898,310400.0
2009-10-06 14:30:00,17.02,17.02,17.0,17.01,391200.0,15.1809,15.1809,15.163,15.172,391200.0
2009-10-06 14:35:00,17.01,17.03,17.0,17.01,229200.0,15.172,15.1898,15.163,15.172,229200.0
2009-10-06 14:40:00,17.02,17.02,17.0,17.0,180400.0,15.1809,15.1809,15.163,15.163,180400.0
2009-10-06 14:45:00,17.0,17.01,17.0,17.0,99600.0,15.163,15.172,15.163,15.163,99600.0
2009-10-06 14:50:00,17.0,17.01,17.0,17.01,180800.0,15.163,15.172,15.163,15.172,180800.0
2009-10-06 14:55:00,17.01,17.03,17.0,17.01,694400.0,15.172,15.1898,15.163,15.172,694400.0
2009-10-06 15:00:00,17.01,17.03,17.01,17.02,173600.0,15.172,15.1898,15.172,15.1809,173600.0
2009-10-06 15:05:00,17.03,17.08,17.03,17.06,281600.0,15.1898,15.2344,15.1898,15.2166,281600.0
2009-10-06 15:10:00,17.07,17.09,17.07,17.07,159600.0,15.2255,15.2433,15.2255,15.2255,159600.0
2009-10-06 15:15:00,17.07,17.08,17.06,17.08,154000.0,15.2255,15.2344,15.2166,15.2344,154000.0
2009-10-06 15:20:00,17.08,17.1,17.07,17.07,425200.0,15.2344,15.2522,15.2255,15.2255,425200.0
2009-10-06 15:25:00,17.07,17.08,17.05,17.06,284800.0,15.2255,15.2344,15.2076,15.2166,284800.0
2009-10-06 15:30:00,17.05,17.08,17.05,17.08,210800.0,15.2076,15.2344,15.2076,15.2344,210800.0
2009-10-06 15:35:00,17.08,17.09,17.07,17.09,152800.0,15.2344,15.2433,15.2255,15.2433,152800.0
2009-10-06 15:40:00,17.09,17.09,17.07,17.09,203200.0,15.2433,15.2433,15.2255,15.2433,203200.0
2009-10-06 15:45:00,17.08,17.08,17.06,17.06,190400.0,15.2344,15.2344,15.2166,15.2166,190400.0
2009-10-06 15:50:00,17.06,17.06,17.04,17.05,407600.0,15.2166,15.2166,15.1987,15.2076,407600.0
2009-10-06 15:55:00,17.05,17.08,17.04,17.07,662400.0,15.2076,15.2344,15.1987,15.2255,662400.0
2009-10-07 09:30:00,17.29,17.39,17.23,17.38,1961600.0,15.4217,15.5109,15.3682,15.502,1961600.0
2009-10-07 09:35:00,17.38,17.47,17.36,17.42,1292400.0,15.502,15.5823,15.4841,15.5377,1292400.0
2009-10-07 09:40:00,17.43,17.44,17.37,17.37,969600.0,15.5466,15.5555,15.4931,15.4931,969600.0
2009-10-07 09:45:00,17.38,17.38,17.29,17.3,1034800.0,15.502,15.502,15.4217,15.4306,1034800.0
2009-10-07 09:50:00,17.29,17.32,17.28,17.3,463200.0,15.4217,15.4485,15.4128,15.4306,463200.0
2009-10-07 09:55:00,17.3,17.35,17.3,17.35,1242400.0,15.4306,15.4752,15.4306,15.4752,1242400.0
2009-10-07 10:00:00,17.35,17.35,17.3,17.33,627600.0,15.4752,15.4752,15.4306,15.4574,627600.0
2009-10-07 10:05:00,17.33,17.37,17.31,17.36,925600.0,15.4574,15.4931,15.4395,15.4841,925600.0
2009-10-07 10:10:00,17.37,17.44,17.35,17.43,737200.0,15.4931,15.5555,15.4752,15.5466,737200.0
2009-10-07 10:15:00,17.43,17.49,17.43,17.47,614000.0,15.5466,15.6001,15.5466,15.5823,614000.0
2009-10-07 10:20:00,17.47,17.48,17.44,17.45,490800.0,15.5823,15.5912,15.5555,15.5644,490800.0
2009-10-07 10:25:00,17.45,17.46,17.43,17.43,564800.0,15.5644,15.5733,15.5466,15.5466,564800.0
2009-10-07 10:30:00,17.43,17.44,17.39,17.39,390400.0,15.5466,15.5555,15.5109,15.5109,390400.0
2009-10-07 10:35:00,17.39,17.4,17.35,17.35,501200.0,15.5109,15.5198,15.4752,15.4752,501200.0
2009-10-07 10:40:00,17.36,17.38,17.36,17.37,497200.0,15.4841,15.502,15.4841,15.4931,497200.0
2009-10-07 10:45:00,17.37,17.37,17.34,17.34,257200.0,15.4931,15.4931,15.4663,15.4663,257200.0
2009-10-07 10:50:00,17.34,17.36,17.33,17.35,498000.0,15.4663,15.4841,15.4574,15.4752,498000.0
2009-10-07 10:55:00,17.35,17.38,17.35,17.37,667200.0,15.4752,15.502,15.4752,15.4931,667200.0
2009-10-07 11:00:00,17.37,17.42,17.36,17.41,642400.0,15.4931,15.5377,15.4841,15.5287,642400.0
2009-10-07 11:05:00,17.41,17.45,17.41,17.43,379200.0,15.5287,15.5644,15.5287,15.5466,379200.0
2009-10-07 11:10:00,17.43,17.45,17.41,17.44,230800.0,15.5466,15.5644,15.5287,15.5555,230800.0
2009-10-07 11:15:00,17.44,17.45,17.41,17.41,256000.0,15.5555,15.5644,15.5287,15.5287,256000.0
2009-10-07 11:20:00,17.41,17.42,17.4,17.4,266400.0,15.5287,15.5377,15.5198,15.5198,266400.0
2009-10-07 11:25:00,17.4,17.42,17.38,17.38,163200.0,15.5198,15.5377,15.502,15.502,163200.0
2009-10-07 11:30:00,17.38,17.4,17.36,17.38,376000.0,15.502,15.5198,15.4841,15.502,376000.0
2009-10-07 11:35:00,17.38,17.39,17.37,17.38,271200.0,15.502,15.5109,15.4931,15.502,271200.0
2009-10-07 11:40:00,17.38,17.39,17.36,17.36,279200.0,15.502,15.5109,15.4841,15.4841,279200.0
2009-10-07 11:45:00,17.36,17.36,17.35,17.36,134800.0,15.4841,15.4841,15.4752,15.4841,134800.0
2009-10-07 11:50:00,17.36,17.36,17.34,17.34,314800.0,15.4841,15.4841,15.4663,15.4663,314800.0
2009-10-07 11:55:00,17.34,17.36,17.34,17.35,182800.0,15.4663,15.4841,15.4663,15.4752,182800.0
2009-10-07 12:00:00,17.36,17.4,17.35,17.39,574800.0,15.4841,15.5198,15.4752,15.5109,574800.0
2009-10-07 12:05:00,17.4,17.44,17.38,17.42,355600.0,15.5198,15.5555,15.502,15.5377,355600.0
2009-10-07 12:10:00,17.42,17.44,17.4,17.43,256000.0,15.5377,15.5555,15.5198,15.5466,256000.0
2009-10-07 12:15:00,17.43,17.43,17.39,17.4,203200.0,15.5466,15.5466,15.5109,15.5198,203200.0
2009-10-07 12:20:00,17.4,17.43,17.39,17.43,309600.0,15.5198,15.5466,15.5109,15.5466,309600.0
2009-10-07 12:25:00,17.43,17.43,17.42,17.43,204800.0,15.5466,15.5466,15.5377,15.5466,204800.0
2009-10-07 12:30:00,17.43,17.45,17.42,17.43,409200.0,15.5466,15.5644,15.5377,15.5466,409200.0
2009-10-07 12:35:00,17.44,17.45,17.43,17.44,629200.0,15.5555,15.5644,15.5466,15.5555,629200.0
2009-10-07 12:40:00,17.44,17.45,17.44,17.45,92400.0,15.5555,15.5644,15.5555,15.5644,92400.0
2009-10-07 12:45:00,17.45,17.46,17.44,17.46,145600.0,15.5644,15.5733,15.5555,15.5733,145600.0
2009-10-07 12:50:00,17.46,17.5,17.46,17.48,511200.0,15.5733,15.609,15.5733,15.5912,511200.0
2009-10-07 12:55:00,17.48,17.51,17.48,17.5,479600.0,15.5912,15.6179,15.5912,15.609,479600.0
2009-10-07 13:00:00,17.49,17.56,17.49,17.56,478400.0,15.6001,15.6625,15.6001,15.6625,478400.0
2009-10-07 13:05:00,17.56,17.57,17.54,17.56,510400.0,15.6625,15.6715,15.6447,15.6625,510400.0
2009-10-07 13:10:00,17.55,17.62,17.55,17.61,517200.0,15.6536,15.7161,15.6536,15.7071,517200.0
2009-10-07 13:15:00,17.61,17.75,17.61,17.73,1274400.0,15.7071,15.832,15.7071,15.8142,1274400.0
2009-10-07 13:20:00,17.73,17.74,17.69,17.73,1522800.0,15.8142,15.8231,15.7785,15.8142,1522800.0
2009-10-07 13:25:00,17.73,17.84,17.73,17.76,3531600.0,15.8142,15.9123,15.8142,15.8409,3531600.0
2009-10-07 13:30:00,17.76,17.76,17.71,17.72,620800.0,15.8409,15.8409,15.7963,15.8052,620800.0
2009-10-07 13:35:00,17.72,17.77,17.72,17.75,1103200.0,15.8052,15.8498,15.8052,15.832,1103200.0
2009-10-07 13:40:00,17.75,17.75,17.66,17.67,766800.0,15.832,15.832,15.7517,15.7606,766800.0
2009-10-07 13:45:00,17.67,17.67,17.61,17.63,713200.0,15.7606,15.7606,15.7071,15.725,713200.0
2009-10-07 13:50:00,17.63,17.63,17.56,17.58,1004400.0,15.725,15.725,15.6625,15.6804,1004400.0
2009-10-07 13:55:00,17.58,17.64,17.58,17.63,424800.0,15.6804,15.7339,15.6804,15.725,424800.0
2009-10-07 14:00:00,17.63,17.67,17.61,17.65,549600.0,15.725,15.7606,15.7071,15.7428,549600.0
2009-10-07 14:05:00,17.65,17.72,17.65,17.7,826800.0,15.7428,15.8052,15.7428,15.7874,826800.0
2009-10-07 14:10:00,17.7,17.7,17.66,17.7,661600.0,15.7874,15.7874,15.7517,15.7874,661600.0
2009-10-07 14:15:00,17.69,17.71,17.64,17.66,384400.0,15.7785,15.7963,15.7339,15.7517,384400.0
2009-10-07 14:20:00,17.66,17.69,17.65,17.65,231600.0,15.7517,15.7785,15.7428,15.7428,231600.0
2009-10-07 14:25:00,17.65,17.68,17.64,17.67,300400.0,15.7428,15.7696,15.7339,15.7606,300400.0
2009-10-07 14:30:00,17.67,17.69,17.66,17.67,350400.0,15.7606,15.7785,15.7517,15.7606,350400.0
2009-10-07 14:35:00,17.67,17.7,17.65,17.68,340400.0,15.7606,15.7874,15.7428,15.7696,340400.0
2009-10-07 14:40:00,17.68,17.71,17.67,17.71,331200.0,15.7696,15.7963,15.7606,15.7963,331200.0
2009-10-07 14:45:00,17.71,17.76,17.7,17.73,768000.0,15.7963,15.8409,15.7874,15.8142,768000.0
2009-10-07 14:50:00,17.73,17.77,17.7,17.75,472800.0,15.8142,15.8498,15.7874,15.832,472800.0
2009-10-07 14:55:00,17.75,17.75,17.72,17.75,397600.0,15.832,15.832,15.8052,15.832,397600.0
2009-10-07 15:00:00,17.75,17.76,17.73,17.74,628400.0,15.832,15.8409,15.8142,15.8231,628400.0
2009-10-07 15:05:00,17.74,17.75,17.73,17.74,367200.0,15.8231,15.832,15.8142,15.8231,367200.0
2009-10-07 15:10:00,17.74,17.75,17.72,17.72,513200.0,15.8231,15.832,15.8052,15.8052,513200.0
2009-10-07 15:15:00,17.72,17.75,17.72,17.75,298000.0,15.8052,15.832,15.8052,15.832,298000.0
2009-10-07 15:20:00,17.75,17.77,17.72,17.72,592000.0,15.832,15.8498,15.8052,15.8052,592000.0
2009-10-07 15:25:00,17.72,17.74,17.71,17.72,472400.0,15.8052,15.8231,15.7963,15.8052,472400.0
2009-10-07 15:30:00,17.72,17.72,17.69,17.71,565200.0,15.8052,15.8052,15.7785,15.7963,565200.0
2009-10-07 15:35:00,17.71,17.73,17.7,17.72,442000.0,15.7963,15.8142,15.7874,15.8052,442000.0
2009-10-07 15:40:00,17.72,17.73,17.68,17.69,692000.0,15.8052,15.8142,15.7696,15.7785,692000.0
2009-10-07 15:45:00,17.69,17.69,17.63,17.63,810400.0,15.7785,15.7785,15.725,15.725,810400.0
2009-10-07 15:50:00,17.63,17.7,17.63,17.68,1398000.0,15.725,15.7874,15.725,15.7696,1398000.0
2009-10-07 15:55:00,17.68,17.71,17.68,17.71,1540000.0,15.7696,15.7963,15.7696,15.7963,1540000.0
2009-10-08 09:30:00,17.78,17.83,17.67,17.78,1016000.0,15.8588,15.9034,15.7606,15.8588,1016000.0
2009-10-08 09:35:00,17.78,17.83,17.78,17.81,808000.0,15.8588,15.9034,15.8588,15.8855,808000.0
2009-10-08 09:40:00,17.81,17.87,17.81,17.87,486000.0,15.8855,15.939,15.8855,15.939,486000.0
2009-10-08 09:45:00,17.87,17.9,17.83,17.85,600800.0,15.939,15.9658,15.9034,15.9212,600800.0
2009-10-08 09:50:00,17.84,17.88,17.84,17.86,640800.0,15.9123,15.948,15.9123,15.9301,640800.0
2009-10-08 09:55:00,17.86,17.9,17.86,17.88,681600.0,15.9301,15.9658,15.9301,15.948,681600.0
2009-10-08 10:00:00,17.88,17.9,17.85,17.85,440000.0,15.948,15.9658,15.9212,15.9212,440000.0
2009-10-08 10:05:00,17.85,17.85,17.77,17.77,636000.0,15.9212,15.9212,15.8498,15.8498,636000.0
2009-10-08 10:10:00,17.77,17.8,17.77,17.79,238000.0,15.8498,15.8766,15.8498,15.8677,238000.0
2009-10-08 10:15:00,17.8,17.82,17.79,17.79,267200.0,15.8766,15.8944,15.8677,15.8677,267200.0
2009-10-08 10:20:00,17.79,17.84,17.77,17.83,272400.0,15.8677,15.9123,15.8498,15.9034,272400.0
2009-10-08 10:25:00,17.83,17.86,17.81,17.86,197600.0,15.9034,15.9301,15.8855,15.9301,197600.0
2009-10-08 10:30:00,17.86,17.89,17.84,17.88,309200.0,15.9301,15.9569,15.9123,15.948,309200.0
2009-10-08 10:35:00,17.88,17.9,17.85,17.86,336000.0,15.948,15.9658,15.9212,15.9301,336000.0
2009-10-08 10:40:00,17.86,17.86,17.83,17.85,231600.0,15.9301,15.9301,15.9034,15.9212,231600.0
2009-10-08 10:45:00,17.85,17.86,17.84,17.86,146800.0,15.9212,15.9301,15.9123,15.9301,146800.0
2009-10-08 10:50:00,17.86,17.86,17.85,17.85,176800.0,15.9301,15.9301,15.9212,15.9212,176800.0
2009-10-08 10:55:00,17.85,17.86,17.84,17.84,134000.0,15.9212,15.9301,15.9123,15.9123,134000.0
2009-10-08 11:00:00,17.84,17.85,17.83,17.85,200000.0,15.9123,15.9212,15.9034,15.9212,200000.0
2009-10-08 11:05:00,17.85,17.86,17.84,17.86,170800.0,15.9212,15.9301,15.9123,15.9301,170800.0
2009-10-08 11:10:00,17.86,17.88,17.86,17.87,132000.0,15.9301,15.948,15.9301,15.939,132000.0
2009-10-08 11:15:00,17.87,17.88,17.86,17.88,167200.0,15.939,15.948,15.9301,15.948,167200.0
2009-10-08 11:20:00,17.88,17.9,17.86,17.9,371600.0,15.948,15.9658,15.9301,15.9658,371600.0
2009-10-08 11:25:00,17.9,17.92,17.89,17.92,339600.0,15.9658,15.9836,15.9569,15.9836,339600.0
2009-10-08 11:30:00,17.92,17.95,17.91,17.91,333200.0,15.9836,16.0104,15.9747,15.9747,333200.0
2009-10-08 11:35:00,17.91,17.91,17.88,17.88,170000.0,15.9747,15.9747,15.948,15.948,170000.0
2009-10-08 11:40:00,17.88,17.92,17.88,17.92,218400.0,15.948,15.9836,15.948,15.9836,218400.0
2009-10-08 11:45:00,17.92,17.93,17.92,17.93,201200.0,15.9836,15.9926,15.9836,15.9926,201200.0
2009-10-08 11:50:00,17.93,17.93,17.91,17.91,268000.0,15.9926,15.9926,15.9747,15.9747,268000.0
2009-10-08 11:55:00,17.91,17.92,17.91,17.92,126400.0,15.9747,15.9836,15.9747,15.9836,126400.0
2009-10-08 12:00:00,17.92,17.93,17.92,17.93,117600.0,15.9836,15.9926,15.9836,15.9926,117600.0
2009-10-08 12:05:00,17.93,17.94,17.93,17.94,142000.0,15.9926,16.0015,15.9926,16.0015,142000.0
2009-10-08 12:10:00,17.94,17.96,17.93,17.95,152000.0,16.0015,16.0193,15.9926,16.0104,152000.0
2009-10-08 12:15:00,17.96,17.99,17.96,17.98,341600.0,16.0193,16.0461,16.0193,16.0371,341600.0
2009-10-08 12:20:00,17.99,18.0,17.98,18.0,310800.0,16.0461,16.055,16.0371,16.055,310800.0
2009-10-08 12:25:00,18.0,18.01,17.98,17.99,356800.0,16.055,16.0639,16.0371,16.0461,356800.0
2009-10-08 12:30:00,17.99,18.0,17.96,17.96,169200.0,16.0461,16.055,16.0193,16.0193,169200.0
2009-10-08 12:35:00,17.96,17.97,17.95,17.95,157600.0,16.0193,16.0282,16.0104,16.0104,157600.0
2009-10-08 12:40:00,17.95,17.97,17.95,17.96,142000.0,16.0104,16.0282,16.0104,16.0193,142000.0
2009-10-08 12:45:00,17.96,17.97,17.94,17.94,122400.0,16.0193,16.0282,16.0015,16.0015,122400.0
2009-10-08 12:50:00,17.94,17.95,17.94,17.95,76800.0,16.0015,16.0104,16.0015,16.0104,76800.0
2009-10-08 12:55:00,17.94,17.95,17.9,17.91,380400.0,16.0015,16.0104,15.9658,15.9747,380400.0
2009-10-08 13:00:00,17.91,17.92,17.88,17.9,377600.0,15.9747,15.9836,15.948,15.9658,377600.0
2009-10-08 13:05:00,17.89,17.91,17.88,17.9,180000.0,15.9569,15.9747,15.948,15.9658,180000.0
2009-10-08 13:10:00,17.9,17.91,17.84,17.84,247600.0,15.9658,15.9747,15.9123,15.9123,247600.0
2009-10-08 13:15:00,17.84,17.88,17.84,17.88,179600.0,15.9123,15.948,15.9123,15.948,179600.0
2009-10-08 13:20:00,17.89,17.89,17.86,17.86,297200.0,15.9569,15.9569,15.9301,15.9301,297200.0
2009-10-08 13:25:00,17.86,17.87,17.85,17.87,158400.0,15.9301,15.939,15.9212,15.939,158400.0
2009-10-08 13:30:00,17.87,17.88,17.86,17.88,194000.0,15.939,15.948,15.9301,15.948,194000.0
2009-10-08 13:35:00,17.87,17.89,17.87,17.87,164800.0,15.939,15.9569,15.939,15.939,164800.0
2009-10-08 13:40:00,17.87,17.88,17.86,17.88,137600.0,15.939,15.948,15.9301,15.948,137600.0
2009-10-08 13:45:00,17.88,17.89,17.87,17.87,130000.0,15.948,15.9569,15.939,15.939,130000.0
2009-10-08 13:50:00,17.87,17.88,17.86,17.87,61600.0,15.939,15.948,15.9301,15.939,61600.0
2009-10-08 13:55:00,17.87,17.88,17.86,17.87,69200.0,15.939,15.948,15.9301,15.939,69200.0
2009-10-08 14:00:00,17.87,17.87,17.85,17.85,57200.0,15.939,15.939,15.9212,15.9212,57200.0
2009-10-08 14:05:00,17.85,17.87,17.84,17.86,222400.0,15.9212,15.939,15.9123,15.9301,222400.0
2009-10-08 14:10:00,17.86,17.86,17.84,17.84,129600.0,15.9301,15.9301,15.9123,15.9123,129600.0
2009-10-08 14:15:00,17.84,17.84,17.79,17.81,186400.0,15.9123,15.9123,15.8677,15.8855,186400.0
2009-10-08 14:20:00,17.81,17.81,17.8,17.81,252400.0,15.8855,15.8855,15.8766,15.8855,252400.0
2009-10-08 14:25:00,17.8,17.84,17.8,17.82,232000.0,15.8766,15.9123,15.8766,15.8944,232000.0
2009-10-08 14:30:00,17.82,17.85,17.81,17.83,144800.0,15.8944,15.9212,15.8855,15.9034,144800.0
2009-10-08 14:35:00,17.83,17.84,17.82,17.82,115600.0,15.9034,15.9123,15.8944,15.8944,115600.0
2009-10-08 14:40:00,17.83,17.83,17.81,17.83,210400.0,15.9034,15.9034,15.8855,15.9034,210400.0
2009-10-08 14:45:00,17.84,17.87,17.82,17.87,243200.0,15.9123,15.939,15.8944,15.939,243200.0
2009-10-08 14:50:00,17.87,17.89,17.86,17.87,388000.0,15.939,15.9569,15.9301,15.939,388000.0
2009-10-08 14:55:00,17.87,17.89,17.86,17.87,270800.0,15.939,15.9569,15.9301,15.939,270800.0
2009-10-08 15:00:00,17.87,17.89,17.86,17.86,212800.0,15.939,15.9569,15.9301,15.9301,212800.0
2009-10-08 15:05:00,17.85,17.89,17.85,17.89,256400.0,15.9212,15.9569,15.9212,15.9569,256400.0
2009-10-08 15:10:00,17.88,17.91,17.88,17.89,615600.0,15.948,15.9747,15.948,15.9569,615600.0
2009-10-08 15:15:00,17.89,17.91,17.88,17.9,278800.0,15.9569,15.9747,15.948,15.9658,278800.0
2009-10-08 15:20:00,17.9,17.93,17.9,17.93,282800.0,15.9658,15.9926,15.9658,15.9926,282800.0
2009-10-08 15:25:00,17.93,17.94,17.92,17.93,469200.0,15.9926,16.0015,15.9836,15.9926,469200.0
2009-10-08 15:30:00,17.92,17.95,17.92,17.94,526400.0,15.9836,16.0104,15.9836,16.0015,526400.0
2009-10-08 15:35:00,17.94,17.97,17.93,17.96,382400.0,16.0015,16.0282,15.9926,16.0193,382400.0
2009-10-08 15:40:00,17.96,17.98,17.95,17.95,734000.0,16.0193,16.0371,16.0104,16.0104,734000.0
2009-10-08 15:45:00,17.95,17.96,17.93,17.95,508800.0,16.0104,16.0193,15.9926,16.0104,508800.0
2009-10-08 15:50:00,17.95,17.96,17.92,17.94,545600.0,16.0104,16.0193,15.9836,16.0015,545600.0
2009-10-08 15:55:00,17.94,17.94,17.9,17.92,769600.0,16.0015,16.0015,15.9658,15.9836,769600.0
2009-10-09 09:30:00,17.89,17.9,17.84,17.85,312000.0,15.9569,15.9658,15.9123,15.9212,312000.0
2009-10-09 09:35:00,17.85,17.93,17.85,17.91,192000.0,15.9212,15.9926,15.9212,15.9747,192000.0
2009-10-09 09:40:00,17.9,17.93,17.89,17.92,93600.0,15.9658,15.9926,15.9569,15.9836,93600.0
2009-10-09 09:45:00,17.93,17.94,17.91,17.94,190400.0,15.9926,16.0015,15.9747,16.0015,190400.0
2009-10-09 09:50:00,17.94,17.95,17.93,17.93,124800.0,16.0015,16.0104,15.9926,15.9926,124800.0
2009-10-09 09:55:00,17.93,17.94,17.93,17.94,118400.0,15.9926,16.0015,15.9926,16.0015,118400.0
2009-10-09 10:00:00,17.94,17.97,17.94,17.97,287200.0,16.0015,16.0282,16.0015,16.0282,287200.0
2009-10-09 10:05:00,17.97,17.98,17.95,17.97,183600.0,16.0282,16.0371,16.0104,16.0282,183600.0
2009-10-09 10:10:00,17.97,18.01,17.96,17.99,303600.0,16.0282,16.0639,16.0193,16.0461,303600.0
2009-10-09 10:15:00,17.99,18.02,17.99,18.02,206800.0,16.0461,16.0728,16.0461,16.0728,206800.0
2009-10-09 10:20:00,18.02,18.09,17.99,18.07,890400.0,16.0728,16.1353,16.0461,16.1174,890400.0
2009-10-09 10:25:00,18.07,18.09,18.06,18.09,160800.0,16.1174,16.1353,16.1085,16.1353,160800.0
2009-10-09 10:30:00,18.09,18.13,18.09,18.11,276000.0,16.1353,16.1709,16.1353,16.1531,276000.0
2009-10-09 10:35:00,18.11,18.15,18.11,18.15,168400.0,16.1531,16.1888,16.1531,16.1888,168400.0
2009-10-09 10:40:00,18.15,18.18,18.14,18.18,467200.0,16.1888,16.2155,16.1799,16.2155,467200.0
2009-10-09 10:45:00,18.18,18.21,18.17,18.21,393600.0,16.2155,16.2423,16.2066,16.2423,393600.0
2009-10-09 10:50:00,18.21,18.24,18.2,18.22,678800.0,16.2423,16.2691,16.2334,16.2512,678800.0
2009-10-09 10:55:00,18.22,18.22,18.15,18.19,361600.0,16.2512,16.2512,16.1888,16.2245,361600.0
2009-10-09 11:00:00,18.2,18.23,18.16,18.18,477600.0,16.2334,16.2601,16.1977,16.2155,477600.0
2009-10-09 11:05:00,18.18,18.18,18.16,18.16,339600.0,16.2155,16.2155,16.1977,16.1977,339600.0
2009-10-09 11:10:00,18.16,18.16,18.12,18.13,226800.0,16.1977,16.1977,16.162,16.1709,226800.0
2009-10-09 11:15:00,18.14,18.17,18.13,18.15,106400.0,16.1799,16.2066,16.1709,16.1888,106400.0
2009-10-09 11:20:00,18.15,18.18,18.15,18.17,204000.0,16.1888,16.2155,16.1888,16.2066,204000.0
2009-10-09 11:25:00,18.17,18.2,18.15,18.19,166800.0,16.2066,16.2334,16.1888,16.2245,166800.0
2009-10-09 11:30:00,18.19,18.23,18.18,18.21,191600.0,16.2245,16.2601,16.2155,16.2423,191600.0
2009-10-09 11:35:00,18.21,18.22,18.21,18.22,147200.0,16.2423,16.2512,16.2423,16.2512,147200.0
2009-10-09 11:40:00,18.22,18.24,18.22,18.23,170000.0,16.2512,16.2691,16.2512,16.2601,170000.0
2009-10-09 11:45:00,18.23,18.25,18.23,18.25,213200.0,16.2601,16.278,16.2601,16.278,213200.0
2009-10-09 11:50:00,18.25,18.26,18.23,18.26,376000.0,16.278,16.2869,16.2601,16.2869,376000.0
2009-10-09 11:55:00,18.26,18.29,18.25,18.28,402400.0,16.2869,16.3137,16.278,16.3047,402400.0
2009-10-09 12:00:00,18.28,18.3,18.28,18.29,364400.0,16.3047,16.3226,16.3047,16.3137,364400.0
2009-10-09 12:05:00,18.29,18.3,18.26,18.27,576000.0,16.3137,16.3226,16.2869,16.2958,576000.0
2009-10-09 12:10:00,18.28,18.28,18.24,18.25,326400.0,16.3047,16.3047,16.2691,16.278,326400.0
2009-10-09 12:15:00,18.25,18.26,18.25,18.25,256000.0,16.278,16.2869,16.278,16.278,256000.0
2009-10-09 12:20:00,18.26,18.27,18.25,18.25,204800.0,16.2869,16.2958,16.278,16.278,204800.0
2009-10-09 12:25:00,18.25,18.25,18.25,18.25,247600.0,16.278,16.278,16.278,16.278,247600.0
2009-10-09 12:30:00,18.25,18.25,18.21,18.24,429200.0,16.278,16.278,16.2423,16.2691,429200.0
2009-10-09 12:35:00,18.24,18.24,18.23,18.23,124400.0,16.2691,16.2691,16.2601,16.2601,124400.0
2009-10-09 12:40:00,18.23,18.25,18.23,18.24,185600.0,16.2601,16.278,16.2601,16.2691,185600.0
2009-10-09 12:45:00,18.24,18.25,18.24,18.24,127600.0,16.2691,16.278,16.2691,16.2691,127600.0
2009-10-09 12:50:00,18.25,18.27,18.25,18.26,171200.0,16.278,16.2958,16.278,16.2869,171200.0
2009-10-09 12:55:00,18.25,18.26,18.25,18.25,218400.0,16.278,16.2869,16.278,16.278,218400.0
2009-10-09 13:00:00,18.25,18.26,18.24,18.24,180400.0,16.278,16.2869,16.2691,16.2691,180400.0
2009-10-09 13:05:00,18.24,18.25,18.24,18.25,120800.0,16.2691,16.278,16.2691,16.278,120800.0
2009-10-09 13:10:00,18.25,18.25,18.25,18.25,42800.0,16.278,16.278,16.278,16.278,42800.0
2009-10-09 13:15:00,18.25,18.28,18.25,18.28,176400.0,16.278,16.3047,16.278,16.3047,176400.0
2009-10-09 13:20:00,18.28,18.28,18.27,18.28,182400.0,16.3047,16.3047,16.2958,16.3047,182400.0
2009-10-09 13:25:00,18.28,18.3,18.27,18.29,212800.0,16.3047,16.3226,16.2958,16.3137,212800.0
2009-10-09 13:30:00,18.29,18.31,18.28,18.29,250800.0,16.3137,16.3315,16.3047,16.3137,250800.0
2009-10-09 13:35:00,18.29,18.32,18.26,18.26,394000.0,16.3137,16.3404,16.2869,16.2869,394000.0
2009-10-09 13:40:00,18.25,18.26,18.24,18.25,653200.0,16.278,16.2869,16.2691,16.278,653200.0
2009-10-09 13:45:00,18.25,18.25,18.23,18.24,218400.0,16.278,16.278,16.2601,16.2691,218400.0
2009-10-09 13:50:00,18.24,18.25,18.24,18.25,118800.0,16.2691,16.278,16.2691,16.278,118800.0
2009-10-09 13:55:00,18.25,18.27,18.25,18.26,151600.0,16.278,16.2958,16.278,16.2869,151600.0
2009-10-09 14:00:00,18.26,18.26,18.23,18.23,196000.0,16.2869,16.2869,16.2601,16.2601,196000.0
2009-10-09 14:05:00,18.23,18.24,18.18,18.2,227200.0,16.2601,16.2691,16.2155,16.2334,227200.0
2009-10-09 14:10:00,18.2,18.2,18.15,18.18,440800.0,16.2334,16.2334,16.1888,16.2155,440800.0
2009-10-09 14:15:00,18.18,18.19,18.17,18.18,96800.0,16.2155,16.2245,16.2066,16.2155,96800.0
2009-10-09 14:20:00,18.19,18.22,18.19,18.22,105200.0,16.2245,16.2512,16.2245,16.2512,105200.0
2009-10-09 14:25:00,18.21,18.22,18.19,18.22,108000.0,16.2423,16.2512,16.2245,16.2512,108000.0
2009-10-09 14:30:00,18.22,18.22,18.21,18.21,77200.0,16.2512,16.2512,16.2423,16.2423,77200.0
2009-10-09 14:35:00,18.21,18.21,18.19,18.2,96000.0,16.2423,16.2423,16.2245,16.2334,96000.0
2009-10-09 14:40:00,18.2,18.2,18.17,18.17,124400.0,16.2334,16.2334,16.2066,16.2066,124400.0
2009-10-09 14:45:00,18.18,18.21,18.17,18.21,337600.0,16.2155,16.2423,16.2066,16.2423,337600.0
2009-10-09 14:50:00,18.21,18.22,18.2,18.21,154400.0,16.2423,16.2512,16.2334,16.2423,154400.0
2009-10-09 14:55:00,18.21,18.23,18.21,18.23,124400.0,16.2423,16.2601,16.2423,16.2601,124400.0
2009-10-09 15:00:00,18.23,18.25,18.22,18.25,235600.0,16.2601,16.278,16.2512,16.278,235600.0
2009-10-09 15:05:00,18.25,18.25,18.24,18.25,238800.0,16.278,16.278,16.2691,16.278,238800.0
2009-10-09 15:10:00,18.25,18.25,18.24,18.25,206000.0,16.278,16.278,16.2691,16.278,206000.0
2009-10-09 15:15:00,18.25,18.25,18.23,18.23,113600.0,16.278,16.278,16.2601,16.2601,113600.0
2009-10-09 15:20:00,18.23,18.23,18.22,18.22,124000.0,16.2601,16.2601,16.2512,16.2512,124000.0
2009-10-09 15:25:00,18.22,18.24,18.22,18.23,163600.0,16.2512,16.2691,16.2512,16.2601,163600.0
2009-10-09 15:30:00,18.23,18.23,18.19,18.2,154000.0,16.2601,16.2601,16.2245,16.2334,154000.0
2009-10-09 15:35:00,18.19,18.24,18.19,18.23,314000.0,16.2245,16.2691,16.2245,16.2601,314000.0
2009-10-09 15:40:00,18.23,18.23,18.22,18.22,196800.0,16.2601,16.2601,16.2512,16.2512,196800.0
2009-10-09 15:45:00,18.23,18.23,18.22,18.22,286000.0,16.2601,16.2601,16.2512,16.2512,286000.0
2009-10-09 15:50:00,18.22,18.25,18.22,18.24,390400.0,16.2512,16.278,16.2512,16.2691,390400.0
2009-10-09 15:55:00,18.24,18.24,18.22,18.22,757600.0,16.2691,16.2691,16.2512,16.2512,757600.0
2009-10-12 09:30:00,18.58,18.62,18.53,18.58,1100400.0,16.5723,16.608,16.5277,16.5723,1100400.0
2009-10-12 09:35:00,18.57,18.68,18.53,18.66,614400.0,16.5634,16.6615,16.5277,16.6437,614400.0
2009-10-12 09:40:00,18.66,18.74,18.6,18.67,604800.0,16.6437,16.715,16.5902,16.6526,604800.0
2009-10-12 09:45:00,18.68,18.68,18.6,18.65,409600.0,16.6615,16.6615,16.5902,16.6348,409600.0
2009-10-12 09:50:00,18.65,18.66,18.55,18.57,773600.0,16.6348,16.6437,16.5456,16.5634,773600.0
2009-10-12 09:55:00,18.57,18.6,18.57,18.58,342400.0,16.5634,16.5902,16.5634,16.5723,342400.0
2009-10-12 10:00:00,18.57,18.61,18.57,18.61,372400.0,16.5634,16.5991,16.5634,16.5991,372400.0
2009-10-12 10:05:00,18.61,18.62,18.59,18.6,476800.0,16.5991,16.608,16.5812,16.5902,476800.0
2009-10-12 10:10:00,18.6,18.61,18.57,18.61,310800.0,16.5902,16.5991,16.5634,16.5991,310800.0
2009-10-12 10:15:00,18.6,18.61,18.58,18.59,382800.0,16.5902,16.5991,16.5723,16.5812,382800.0
2009-10-12 10:20:00,18.59,18.6,18.58,18.58,243200.0,16.5812,16.5902,16.5723,16.5723,243200.0
2009-10-12 10:25:00,18.58,18.6,18.57,18.58,503600.0,16.5723,16.5902,16.5634,16.5723,503600.0
2009-10-12 10:30:00,18.58,18.6,18.56,18.57,230000.0,16.5723,16.5902,16.5545,16.5634,230000.0
2009-10-12 10:35:00,18.56,18.57,18.48,18.5,549200.0,16.5545,16.5634,16.4831,16.501,549200.0
2009-10-12 10:40:00,18.5,18.5,18.42,18.43,554800.0,16.501,16.501,16.4296,16.4385,554800.0
2009-10-12 10:45:00,18.43,18.47,18.42,18.47,445600.0,16.4385,16.4742,16.4296,16.4742,445600.0
2009-10-12 10:50:00,18.47,18.5,18.46,18.48,208400.0,16.4742,16.501,16.4653,16.4831,208400.0
2009-10-12 10:55:00,18.48,18.48,18.45,18.48,138000.0,16.4831,16.4831,16.4564,16.4831,138000.0
2009-10-12 11:00:00,18.48,18.49,18.47,18.49,77600.0,16.4831,16.492,16.4742,16.492,77600.0
2009-10-12 11:05:00,18.49,18.5,18.48,18.5,136400.0,16.492,16.501,16.4831,16.501,136400.0
2009-10-12 11:10:00,18.5,18.5,18.47,18.47,134800.0,16.501,16.501,16.4742,16.4742,134800.0
2009-10-12 11:15:00,18.47,18.53,18.47,18.52,218800.0,16.4742,16.5277,16.4742,16.5188,218800.0
2009-10-12 11:20:00,18.52,18.53,18.5,18.52,195200.0,16.5188,16.5277,16.501,16.5188,195200.0
2009-10-12 11:25:00,18.53,18.56,18.53,18.54,125600.0,16.5277,16.5545,16.5277,16.5366,125600.0
2009-10-12 11:30:00,18.54,18.54,18.51,18.51,154000.0,16.5366,16.5366,16.5099,16.5099,154000.0
2009-10-12 11:35:00,18.51,18.57,18.51,18.56,213600.0,16.5099,16.5634,16.5099,16.5545,213600.0
2009-10-12 11:40:00,18.56,18.57,18.53,18.54,120000.0,16.5545,16.5634,16.5277,16.5366,120000.0
2009-10-12 11:45:00,18.53,18.54,18.51,18.52,95200.0,16.5277,16.5366,16.5099,16.5188,95200.0
2009-10-12 11:50:00,18.52,18.52,18.47,18.48,274800.0,16.5188,16.5188,16.4742,16.4831,274800.0
2009-10-12 11:55:00,18.48,18.48,18.42,18.43,250800.0,16.4831,16.4831,16.4296,16.4385,250800.0
2009-10-12 12:00:00,18.43,18.43,18.38,18.43,503600.0,16.4385,16.4385,16.3939,16.4385,503600.0
2009-10-12 12:05:00,18.42,18.52,18.42,18.52,710000.0,16.4296,16.5188,16.4296,16.5188,710000.0
2009-10-12 12:10:00,18.52,18.52,18.47,18.48,166000.0,16.5188,16.5188,16.4742,16.4831,166000.0
2009-10-12 12:15:00,18.48,18.49,18.45,18.45,79200.0,16.4831,16.492,16.4564,16.4564,79200.0
2009-10-12 12:20:00,18.45,18.46,18.44,18.46,82800.0,16.4564,16.4653,16.4474,16.4653,82800.0
2009-10-12 12:25:00,18.46,18.47,18.44,18.44,82800.0,16.4653,16.4742,16.4474,16.4474,82800.0
2009-10-12 12:30:00,18.44,18.44,18.41,18.43,84000.0,16.4474,16.4474,16.4207,16.4385,84000.0
2009-10-12 12:35:00,18.43,18.46,18.43,18.46,74400.0,16.4385,16.4653,16.4385,16.4653,74400.0
2009-10-12 12:40:00,18.46,18.46,18.43,18.44,83200.0,16.4653,16.4653,16.4385,16.4474,83200.0
2009-10-12 12:45:00,18.44,18.44,18.42,18.42,96400.0,16.4474,16.4474,16.4296,16.4296,96400.0
2009-10-12 12:50:00,18.42,18.43,18.42,18.43,112400.0,16.4296,16.4385,16.4296,16.4385,112400.0
2009-10-12 12:55:00,18.43,18.43,18.42,18.42,53600.0,16.4385,16.4385,16.4296,16.4296,53600.0
2009-10-12 13:00:00,18.42,18.42,18.4,18.42,104000.0,16.4296,16.4296,16.4118,16.4296,104000.0
2009-10-12 13:05:00,18.42,18.43,18.41,18.42,92800.0,16.4296,16.4385,16.4207,16.4296,92800.0
2009-10-12 13:10:00,18.42,18.43,18.42,18.42,58800.0,16.4296,16.4385,16.4296,16.4296,58800.0
2009-10-12 13:15:00,18.42,18.42,18.41,18.41,90400.0,16.4296,16.4296,16.4207,16.4207,90400.0
2009-10-12 13:20:00,18.41,18.43,18.41,18.43,74800.0,16.4207,16.4385,16.4207,16.4385,74800.0
2009-10-12 13:25:00,18.43,18.43,18.42,18.42,62800.0,16.4385,16.4385,16.4296,16.4296,62800.0
2009-10-12 13:30:00,18.42,18.42,18.4,18.41,84000.0,16.4296,16.4296,16.4118,16.4207,84000.0
2009-10-12 13:35:00,18.41,18.41,18.4,18.41,64000.0,16.4207,16.4207,16.4118,16.4207,64000.0
2009-10-12 13:40:00,18.41,18.44,18.41,18.44,74000.0,16.4207,16.4474,16.4207,16.4474,74000.0
2009-10-12 13:45:00,18.44,18.45,18.44,18.44,73600.0,16.4474,16.4564,16.4474,16.4474,73600.0
2009-10-12 13:50:00,18.44,18.44,18.43,18.43,71600.0,16.4474,16.4474,16.4385,16.4385,71600.0
2009-10-12 13:55:00,18.43,18.46,18.43,18.46,145600.0,16.4385,16.4653,16.4385,16.4653,145600.0
2009-10-12 14:00:00,18.46,18.47,18.46,18.46,140400.0,16.4653,16.4742,16.4653,16.4653,140400.0
2009-10-12 14:05:00,18.46,18.47,18.46,18.47,90000.0,16.4653,16.4742,16.4653,16.4742,90000.0
2009-10-12 14:10:00,18.47,18.5,18.46,18.49,310000.0,16.4742,16.501,16.4653,16.492,310000.0
2009-10-12 14:15:00,18.49,18.49,18.45,18.48,205600.0,16.492,16.492,16.4564,16.4831,205600.0
2009-10-12 14:20:00,18.47,18.5,18.46,18.5,223600.0,16.4742,16.501,16.4653,16.501,223600.0
2009-10-12 14:25:00,18.49,18.5,18.45,18.46,96800.0,16.492,16.501,16.4564,16.4653,96800.0
2009-10-12 14:30:00,18.46,18.46,18.39,18.4,339600.0,16.4653,16.4653,16.4028,16.4118,339600.0
2009-10-12 14:35:00,18.4,18.4,18.34,18.37,324800.0,16.4118,16.4118,16.3582,16.385,324800.0
2009-10-12 14:40:00,18.37,18.43,18.37,18.41,196800.0,16.385,16.4385,16.385,16.4207,196800.0
2009-10-12 14:45:00,18.41,18.43,18.39,18.39,89200.0,16.4207,16.4385,16.4028,16.4028,89200.0
2009-10-12 14:50:00,18.4,18.4,18.37,18.4,78800.0,16.4118,16.4118,16.385,16.4118,78800.0
2009-10-12 14:55:00,18.4,18.4,18.36,18.38,111600.0,16.4118,16.4118,16.3761,16.3939,111600.0
2009-10-12 15:00:00,18.38,18.42,18.38,18.41,159200.0,16.3939,16.4296,16.3939,16.4207,159200.0
2009-10-12 15:05:00,18.42,18.45,18.42,18.45,168800.0,16.4296,16.4564,16.4296,16.4564,168800.0
2009-10-12 15:10:00,18.45,18.46,18.44,18.44,204800.0,16.4564,16.4653,16.4474,16.4474,204800.0
2009-10-12 15:15:00,18.44,18.46,18.43,18.44,73600.0,16.4474,16.4653,16.4385,16.4474,73600.0
2009-10-12 15:20:00,18.44,18.45,18.43,18.45,74800.0,16.4474,16.4564,16.4385,16.4564,74800.0
2009-10-12 15:25:00,18.45,18.48,18.45,18.47,142400.0,16.4564,16.4831,16.4564,16.4742,142400.0
2009-10-12 15:30:00,18.47,18.5,18.47,18.48,131200.0,16.4742,16.501,16.4742,16.4831,131200.0
2009-10-12 15:35:00,18.48,18.5,18.47,18.47,177200.0,16.4831,16.501,16.4742,16.4742,177200.0
2009-10-12 15:40:00,18.47,18.48,18.45,18.48,259200.0,16.4742,16.4831,16.4564,16.4831,259200.0
2009-10-12 15:45:00,18.48,18.49,18.45,18.46,213600.0,16.4831,16.492,16.4564,16.4653,213600.0
2009-10-12 15:50:00,18.46,18.47,18.41,18.42,636800.0,16.4653,16.4742,16.4207,16.4296,636800.0
2009-10-12 15:55:00,18.42,18.44,18.39,18.44,787600.0,16.4296,16.4474,16.4028,16.4474,787600.0
2009-10-13 09:30:00,18.43,18.44,18.38,18.41,188400.0,16.4385,16.4474,16.3939,16.4207,188400.0
2009-10-13 09:35:00,18.42,18.46,18.36,18.37,171600.0,16.4296,16.4653,16.3761,16.385,171600.0
2009-10-13 09:40:00,18.37,18.37,18.31,18.32,279600.0,16.385,16.385,16.3315,16.3404,279600.0
2009-10-13 09:45:00,18.32,18.41,18.31,18.41,235200.0,16.3404,16.4207,16.3315,16.4207,235200.0
2009-10-13 09:50:00,18.41,18.43,18.4,18.4,161200.0,16.4207,16.4385,16.4118,16.4118,161200.0
2009-10-13 09:55:00,18.4,18.44,18.39,18.42,276800.0,16.4118,16.4474,16.4028,16.4296,276800.0
2009-10-13 10:00:00,18.43,18.45,18.41,18.43,350000.0,16.4385,16.4564,16.4207,16.4385,350000.0
2009-10-13 10:05:00,18.43,18.46,18.43,18.45,232400.0,16.4385,16.4653,16.4385,16.4564,232400.0
2009-10-13 10:10:00,18.45,18.45,18.43,18.43,224800.0,16.4564,16.4564,16.4385,16.4385,224800.0
2009-10-13 10:15:00,18.43,18.44,18.42,18.44,258000.0,16.4385,16.4474,16.4296,16.4474,258000.0
2009-10-13 10:20:00,18.44,18.46,18.44,18.44,160800.0,16.4474,16.4653,16.4474,16.4474,160800.0
2009-10-13 10:25:00,18.44,18.46,18.43,18.46,145200.0,16.4474,16.4653,16.4385,16.4653,145200.0
2009-10-13 10:30:00,18.46,18.49,18.45,18.48,150400.0,16.4653,16.492,16.4564,16.4831,150400.0
2009-10-13 10:35:00,18.47,18.54,18.46,18.53,298400.0,16.4742,16.5366,16.4653,16.5277,298400.0
2009-10-13 10:40:00,18.52,18.55,18.52,18.54,185600.0,16.5188,16.5456,16.5188,16.5366,185600.0
2009-10-13 10:45:00,18.54,18.57,18.54,18.56,180400.0,16.5366,16.5634,16.5366,16.5545,180400.0
2009-10-13 10:50:00,18.56,18.56,18.52,18.52,150000.0,16.5545,16.5545,16.5188,16.5188,150000.0
2009-10-13 10:55:00,18.52,18.57,18.52,18.57,144400.0,16.5188,16.5634,16.5188,16.5634,144400.0
2009-10-13 11:00:00,18.57,18.59,18.57,18.58,169200.0,16.5634,16.5812,16.5634,16.5723,169200.0
2009-10-13 11:05:00,18.58,18.6,18.56,18.56,578000.0,16.5723,16.5902,16.5545,16.5545,578000.0
2009-10-13 11:10:00,18.57,18.58,18.56,18.56,73600.0,16.5634,16.5723,16.5545,16.5545,73600.0
2009-10-13 11:15:00,18.56,18.56,18.52,18.53,168400.0,16.5545,16.5545,16.5188,16.5277,168400.0
2009-10-13 11:20:00,18.53,18.56,18.49,18.54,312000.0,16.5277,16.5545,16.492,16.5366,312000.0
2009-10-13 11:25:00,18.54,18.57,18.53,18.57,114000.0,16.5366,16.5634,16.5277,16.5634,114000.0
2009-10-13 11:30:00,18.57,18.68,18.56,18.65,900800.0,16.5634,16.6615,16.5545,16.6348,900800.0
2009-10-13 11:35:00,18.65,18.67,18.61,18.63,386800.0,16.6348,16.6526,16.5991,16.6169,386800.0
2009-10-13 11:40:00,18.63,18.63,18.58,18.63,222400.0,16.6169,16.6169,16.5723,16.6169,222400.0
2009-10-13 11:45:00,18.63,18.73,18.63,18.66,716400.0,16.6169,16.7061,16.6169,16.6437,716400.0
2009-10-13 11:50:00,18.66,18.68,18.63,18.66,166400.0,16.6437,16.6615,16.6169,16.6437,166400.0
2009-10-13 11:55:00,18.66,18.66,18.61,18.61,116800.0,16.6437,16.6437,16.5991,16.5991,116800.0
2009-10-13 12:00:00,18.61,18.61,18.58,18.59,81200.0,16.5991,16.5991,16.5723,16.5812,81200.0
2009-10-13 12:05:00,18.59,18.6,18.59,18.6,62400.0,16.5812,16.5902,16.5812,16.5902,62400.0
2009-10-13 12:10:00,18.6,18.61,18.6,18.61,107600.0,16.5902,16.5991,16.5902,16.5991,107600.0
2009-10-13 12:15:00,18.61,18.61,18.59,18.6,75200.0,16.5991,16.5991,16.5812,16.5902,75200.0
2009-10-13 12:20:00,18.6,18.67,18.59,18.67,386000.0,16.5902,16.6526,16.5812,16.6526,386000.0
2009-10-13 12:25:00,18.67,18.74,18.67,18.72,876000.0,16.6526,16.715,16.6526,16.6972,876000.0
2009-10-13 12:30:00,18.73,18.74,18.67,18.67,386800.0,16.7061,16.715,16.6526,16.6526,386800.0
2009-10-13 12:35:00,18.67,18.68,18.66,18.68,147200.0,16.6526,16.6615,16.6437,16.6615,147200.0
2009-10-13 12:40:00,18.68,18.7,18.68,18.7,74800.0,16.6615,16.6793,16.6615,16.6793,74800.0
2009-10-13 12:45:00,18.7,18.71,18.67,18.68,117600.0,16.6793,16.6883,16.6526,16.6615,117600.0
2009-10-13 12:50:00,18.68,18.68,18.64,18.66,120000.0,16.6615,16.6615,16.6258,16.6437,120000.0
2009-10-13 12:55:00,18.66,18.67,18.65,18.65,82000.0,16.6437,16.6526,16.6348,16.6348,82000.0
2009-10-13 13:00:00,18.65,18.66,18.64,18.64,119200.0,16.6348,16.6437,16.6258,16.6258,119200.0
2009-10-13 13:05:00,18.64,18.66,18.64,18.66,82400.0,16.6258,16.6437,16.6258,16.6437,82400.0
2009-10-13 13:10:00,18.65,18.67,18.65,18.66,61600.0,16.6348,16.6526,16.6348,16.6437,61600.0
2009-10-13 13:15:00,18.66,18.66,18.64,18.64,135600.0,16.6437,16.6437,16.6258,16.6258,135600.0
2009-10-13 13:20:00,18.64,18.65,18.63,18.63,123600.0,16.6258,16.6348,16.6169,16.6169,123600.0
2009-10-13 13:25:00,18.63,18.64,18.62,18.64,119200.0,16.6169,16.6258,16.608,16.6258,119200.0
2009-10-13 13:30:00,18.64,18.65,18.63,18.65,62400.0,16.6258,16.6348,16.6169,16.6348,62400.0
2009-10-13 13:35:00,18.65,18.7,18.63,18.64,554000.0,16.6348,16.6793,16.6169,16.6258,554000.0
2009-10-13 13:40:00,18.65,18.65,18.62,18.64,132800.0,16.6348,16.6348,16.608,16.6258,132800.0
2009-10-13 13:45:00,18.64,18.65,18.61,18.62,74000.0,16.6258,16.6348,16.5991,16.608,74000.0
2009-10-13 13:50:00,18.62,18.63,18.59,18.6,85200.0,16.608,16.6169,16.5812,16.5902,85200.0
2009-10-13 13:55:00,18.6,18.63,18.6,18.63,265200.0,16.5902,16.6169,16.5902,16.6169,265200.0
2009-10-13 14:00:00,18.63,18.63,18.59,18.59,169200.0,16.6169,16.6169,16.5812,16.5812,169200.0
2009-10-13 14:05:00,18.59,18.6,18.55,18.56,161200.0,16.5812,16.5902,16.5456,16.5545,161200.0
2009-10-13 14:10:00,18.56,18.56,18.55,18.56,101200.0,16.5545,16.5545,16.5456,16.5545,101200.0
2009-10-13 14:15:00,18.56,18.59,18.56,18.59,233200.0,16.5545,16.5812,16.5545,16.5812,233200.0
2009-10-13 14:20:00,18.59,18.6,18.58,18.6,130800.0,16.5812,16.5902,16.5723,16.5902,130800.0
2009-10-13 14:25:00,18.61,18.63,18.6,18.63,200400.0,16.5991,16.6169,16.5902,16.6169,200400.0
2009-10-13 14:30:00,18.63,18.67,18.62,18.66,355600.0,16.6169,16.6526,16.608,16.6437,355600.0
2009-10-13 14:35:00,18.65,18.67,18.62,18.62,167200.0,16.6348,16.6526,16.608,16.608,167200.0
2009-10-13 14:40:00,18.62,18.64,18.62,18.62,102000.0,16.608,16.6258,16.608,16.608,102000.0
2009-10-13 14:45:00,18.62,18.64,18.62,18.63,112000.0,16.608,16.6258,16.608,16.6169,112000.0
2009-10-13 14:50:00,18.63,18.72,18.63,18.71,594400.0,16.6169,16.6972,16.6169,16.6883,594400.0
2009-10-13 14:55:00,18.71,18.73,18.7,18.73,692400.0,16.6883,16.7061,16.6793,16.7061,692400.0
2009-10-13 15:00:00,18.72,18.75,18.71,18.71,861200.0,16.6972,16.7239,16.6883,16.6883,861200.0
2009-10-13 15:05:00,18.72,18.72,18.69,18.72,1314800.0,16.6972,16.6972,16.6704,16.6972,1314800.0
2009-10-13 15:10:00,18.71,18.72,18.68,18.72,246400.0,16.6883,16.6972,16.6615,16.6972,246400.0
2009-10-13 15:15:00,18.72,18.72,18.68,18.7,340400.0,16.6972,16.6972,16.6615,16.6793,340400.0
2009-10-13 15:20:00,18.7,18.7,18.67,18.68,204000.0,16.6793,16.6793,16.6526,16.6615,204000.0
2009-10-13 15:25:00,18.68,18.7,18.67,18.69,314400.0,16.6615,16.6793,16.6526,16.6704,314400.0
2009-10-13 15:30:00,18.69,18.69,18.67,18.68,189200.0,16.6704,16.6704,16.6526,16.6615,189200.0
2009-10-13 15:35:00,18.68,18.69,18.65,18.65,240800.0,16.6615,16.6704,16.6348,16.6348,240800.0
2009-10-13 15:40:00,18.65,18.69,18.65,18.68,260800.0,16.6348,16.6704,16.6348,16.6615,260800.0
2009-10-13 15:45:00,18.68,18.7,18.68,18.7,260400.0,16.6615,16.6793,16.6615,16.6793,260400.0
2009-10-13 15:50:00,18.7,18.7,18.66,18.67,343600.0,16.6793,16.6793,16.6437,16.6526,343600.0
2009-10-13 15:55:00,18.67,18.68,18.66,18.67,760400.0,16.6526,16.6615,16.6437,16.6526,760400.0
2009-10-14 09:30:00,18.71,18.75,18.65,18.71,913600.0,16.6883,16.7239,16.6348,16.6883,913600.0
2009-10-14 09:35:00,18.71,18.78,18.66,18.69,1363600.0,16.6883,16.7507,16.6437,16.6704,1363600.0
2009-10-14 09:40:00,18.69,18.81,18.69,18.8,460400.0,16.6704,16.7775,16.6704,16.7685,460400.0
2009-10-14 09:45:00,18.81,18.81,18.68,18.68,371600.0,16.7775,16.7775,16.6615,16.6615,371600.0
2009-10-14 09:50:00,18.68,18.68,18.63,18.67,863200.0,16.6615,16.6615,16.6169,16.6526,863200.0
2009-10-14 09:55:00,18.67,18.76,18.67,18.7,814400.0,16.6526,16.7329,16.6526,16.6793,814400.0
2009-10-14 10:00:00,18.69,18.75,18.67,18.7,722800.0,16.6704,16.7239,16.6526,16.6793,722800.0
2009-10-14 10:05:00,18.7,18.71,18.66,18.66,312400.0,16.6793,16.6883,16.6437,16.6437,312400.0
2009-10-14 10:10:00,18.67,18.67,18.61,18.62,312800.0,16.6526,16.6526,16.5991,16.608,312800.0
2009-10-14 10:15:00,18.62,18.69,18.58,18.59,488000.0,16.608,16.6704,16.5723,16.5812,488000.0
2009-10-14 10:20:00,18.58,18.61,18.56,18.56,334000.0,16.5723,16.5991,16.5545,16.5545,334000.0
2009-10-14 10:25:00,18.57,18.63,18.56,18.58,264000.0,16.5634,16.6169,16.5545,16.5723,264000.0
2009-10-14 10:30:00,18.58,18.59,18.53,18.59,243600.0,16.5723,16.5812,16.5277,16.5812,243600.0
2009-10-14 10:35:00,18.59,18.71,18.59,18.67,1156400.0,16.5812,16.6883,16.5812,16.6526,1156400.0
2009-10-14 10:40:00,18.68,18.7,18.65,18.67,76400.0,16.6615,16.6793,16.6348,16.6526,76400.0
2009-10-14 10:45:00,18.68,18.68,18.63,18.63,130000.0,16.6615,16.6615,16.6169,16.6169,130000.0
2009-10-14 10:50:00,18.63,18.72,18.63,18.72,664000.0,16.6169,16.6972,16.6169,16.6972,664000.0
2009-10-14 10:55:00,18.72,18.75,18.72,18.72,452400.0,16.6972,16.7239,16.6972,16.6972,452400.0
2009-10-14 11:00:00,18.72,18.75,18.72,18.73,291200.0,16.6972,16.7239,16.6972,16.7061,291200.0
2009-10-14 11:05:00,18.73,18.75,18.72,18.74,382800.0,16.7061,16.7239,16.6972,16.715,382800.0
2009-10-14 11:10:00,18.74,18.77,18.63,18.65,622800.0,16.715,16.7418,16.6169,16.6348,622800.0
2009-10-14 11:15:00,18.66,18.68,18.64,18.64,488000.0,16.6437,16.6615,16.6258,16.6258,488000.0
2009-10-14 11:20:00,18.65,18.65,18.61,18.62,360400.0,16.6348,16.6348,16.5991,16.608,360400.0
2009-10-14 11:25:00,18.62,18.63,18.59,18.6,191600.0,16.608,16.6169,16.5812,16.5902,191600.0
2009-10-14 11:30:00,18.6,18.61,18.55,18.57,226000.0,16.5902,16.5991,16.5456,16.5634,226000.0
2009-10-14 11:35:00,18.57,18.58,18.54,18.56,324800.0,16.5634,16.5723,16.5366,16.5545,324800.0
2009-10-14 11:40:00,18.56,18.58,18.55,18.57,92000.0,16.5545,16.5723,16.5456,16.5634,92000.0
2009-10-14 11:45:00,18.57,18.58,18.55,18.57,130000.0,16.5634,16.5723,16.5456,16.5634,130000.0
2009-10-14 11:50:00,18.56,18.57,18.56,18.56,99200.0,16.5545,16.5634,16.5545,16.5545,99200.0
2009-10-14 11:55:00,18.56,18.69,18.54,18.54,436000.0,16.5545,16.6704,16.5366,16.5366,436000.0
2009-10-14 12:00:00,18.55,18.57,18.54,18.55,132000.0,16.5456,16.5634,16.5366,16.5456,132000.0
2009-10-14 12:05:00,18.56,18.63,18.5,18.5,565200.0,16.5545,16.6169,16.501,16.501,565200.0
2009-10-14 12:10:00,18.5,18.52,18.49,18.49,167200.0,16.501,16.5188,16.492,16.492,167200.0
2009-10-14 12:15:00,18.49,18.5,18.48,18.48,151200.0,16.492,16.501,16.4831,16.4831,151200.0
2009-10-14 12:20:00,18.48,18.48,18.45,18.47,285600.0,16.4831,16.4831,16.4564,16.4742,285600.0
2009-10-14 12:25:00,18.48,18.49,18.45,18.45,235600.0,16.4831,16.492,16.4564,16.4564,235600.0
2009-10-14 12:30:00,18.45,18.48,18.45,18.46,167600.0,16.4564,16.4831,16.4564,16.4653,167600.0
2009-10-14 12:35:00,18.46,18.48,18.45,18.48,171600.0,16.4653,16.4831,16.4564,16.4831,171600.0
2009-10-14 12:40:00,18.48,18.52,18.47,18.51,271200.0,16.4831,16.5188,16.4742,16.5099,271200.0
2009-10-14 12:45:00,18.51,18.54,18.48,18.49,251600.0,16.5099,16.5366,16.4831,16.492,251600.0
2009-10-14 12:50:00,18.49,18.51,18.49,18.5,137200.0,16.492,16.5099,16.492,16.501,137200.0
2009-10-14 12:55:00,18.5,18.53,18.5,18.51,103200.0,16.501,16.5277,16.501,16.5099,103200.0
2009-10-14 13:00:00,18.51,18.51,18.49,18.49,182000.0,16.5099,16.5099,16.492,16.492,182000.0
2009-10-14 13:05:00,18.5,18.5,18.48,18.48,141600.0,16.501,16.501,16.4831,16.4831,141600.0
2009-10-14 13:10:00,18.48,18.51,18.48,18.5,77600.0,16.4831,16.5099,16.4831,16.501,77600.0
2009-10-14 13:15:00,18.5,18.5,18.48,18.49,78000.0,16.501,16.501,16.4831,16.492,78000.0
2009-10-14 13:20:00,18.49,18.49,18.46,18.46,89600.0,16.492,16.492,16.4653,16.4653,89600.0
2009-10-14 13:25:00,18.46,18.48,18.46,18.48,74400.0,16.4653,16.4831,16.4653,16.4831,74400.0
2009-10-14 13:30:00,18.48,18.5,18.47,18.5,72000.0,16.4831,16.501,16.4742,16.501,72000.0
2009-10-14 13:35:00,18.5,18.53,18.5,18.53,162400.0,16.501,16.5277,16.501,16.5277,162400.0
2009-10-14 13:40:00,18.52,18.55,18.52,18.55,113200.0,16.5188,16.5456,16.5188,16.5456,113200.0
2009-10-14 13:45:00,18.55,18.56,18.53,18.54,190800.0,16.5456,16.5545,16.5277,16.5366,190800.0
2009-10-14 13:50:00,18.54,18.54,18.52,18.52,83600.0,16.5366,16.5366,16.5188,16.5188,83600.0
2009-10-14 13:55:00,18.52,18.53,18.49,18.5,180400.0,16.5188,16.5277,16.492,16.501,180400.0
2009-10-14 14:00:00,18.5,18.5,18.47,18.5,182000.0,16.501,16.501,16.4742,16.501,182000.0
2009-10-14 14:05:00,18.5,18.53,18.5,18.53,121200.0,16.501,16.5277,16.501,16.5277,121200.0
2009-10-14 14:10:00,18.53,18.53,18.47,18.48,158800.0,16.5277,16.5277,16.4742,16.4831,158800.0
2009-10-14 14:15:00,18.49,18.51,18.48,18.51,118000.0,16.492,16.5099,16.4831,16.5099,118000.0
2009-10-14 14:20:00,18.51,18.51,18.49,18.5,115200.0,16.5099,16.5099,16.492,16.501,115200.0
2009-10-14 14:25:00,18.5,18.5,18.49,18.5,91200.0,16.501,16.501,16.492,16.501,91200.0
2009-10-14 14:30:00,18.5,18.53,18.5,18.52,175200.0,16.501,16.5277,16.501,16.5188,175200.0
2009-10-14 14:35:00,18.52,18.55,18.52,18.55,218400.0,16.5188,16.5456,16.5188,16.5456,218400.0
2009-10-14 14:40:00,18.55,18.56,18.54,18.55,118000.0,16.5456,16.5545,16.5366,16.5456,118000.0
2009-10-14 14:45:00,18.55,18.57,18.55,18.57,150400.0,16.5456,16.5634,16.5456,16.5634,150400.0
2009-10-14 14:50:00,18.57,18.59,18.55,18.57,190800.0,16.5634,16.5812,16.5456,16.5634,190800.0
2009-10-14 14:55:00,18.57,18.6,18.56,18.6,144400.0,16.5634,16.5902,16.5545,16.5902,144400.0
2009-10-14 15:00:00,18.6,18.63,18.59,18.63,268800.0,16.5902,16.6169,16.5812,16.6169,268800.0
2009-10-14 15:05:00,18.63,18.63,18.61,18.62,234400.0,16.6169,16.6169,16.5991,16.608,234400.0
2009-10-14 15:10:00,18.62,18.67,18.62,18.66,379200.0,16.608,16.6526,16.608,16.6437,379200.0
2009-10-14 15:15:00,18.66,18.69,18.65,18.66,312400.0,16.6437,16.6704,16.6348,16.6437,312400.0
2009-10-14 15:20:00,18.67,18.7,18.66,18.66,191200.0,16.6526,16.6793,16.6437,16.6437,191200.0
2009-10-14 15:25:00,18.66,18.68,18.65,18.66,266000.0,16.6437,16.6615,16.6348,16.6437,266000.0
2009-10-14 15:30:00,18.66,18.67,18.64,18.67,276400.0,16.6437,16.6526,16.6258,16.6526,276400.0
2009-10-14 15:35:00,18.66,18.69,18.66,18.68,304400.0,16.6437,16.6704,16.6437,16.6615,304400.0
2009-10-14 15:40:00,18.68,18.69,18.65,18.67,238800.0,16.6615,16.6704,16.6348,16.6526,238800.0
2009-10-14 15:45:00,18.67,18.7,18.67,18.68,529200.0,16.6526,16.6793,16.6526,16.6615,529200.0
2009-10-14 15:50:00,18.68,18.71,18.66,18.7,711200.0,16.6615,16.6883,16.6437,16.6793,711200.0
2009-10-14 15:55:00,18.7,18.71,18.67,18.7,1114400.0,16.6793,16.6883,16.6526,16.6793,1114400.0
2009-10-15 09:30:00,18.55,18.62,18.54,18.62,277600.0,16.5456,16.608,16.5366,16.608,277600.0
2009-10-15 09:35:00,18.61,18.62,18.54,18.59,123200.0,16.5991,16.608,16.5366,16.5812,123200.0
2009-10-15 09:40:00,18.6,18.62,18.57,18.61,92000.0,16.5902,16.608,16.5634,16.5991,92000.0
2009-10-15 09:45:00,18.61,18.64,18.61,18.64,148000.0,16.5991,16.6258,16.5991,16.6258,148000.0
2009-10-15 09:50:00,18.64,18.64,18.61,18.61,198400.0,16.6258,16.6258,16.5991,16.5991,198400.0
2009-10-15 09:55:00,18.61,18.64,18.57,18.64,239200.0,16.5991,16.6258,16.5634,16.6258,239200.0
2009-10-15 10:00:00,18.64,18.68,18.63,18.68,263200.0,16.6258,16.6615,16.6169,16.6615,263200.0
2009-10-15 10:05:00,18.68,18.68,18.64,18.65,102400.0,16.6615,16.6615,16.6258,16.6348,102400.0
2009-10-15 10:10:00,18.66,18.68,18.64,18.64,200800.0,16.6437,16.6615,16.6258,16.6258,200800.0
2009-10-15 10:15:00,18.65,18.69,18.65,18.68,149600.0,16.6348,16.6704,16.6348,16.6615,149600.0
2009-10-15 10:20:00,18.68,18.68,18.65,18.67,143600.0,16.6615,16.6615,16.6348,16.6526,143600.0
2009-10-15 10:25:00,18.67,18.7,18.67,18.7,231600.0,16.6526,16.6793,16.6526,16.6793,231600.0
2009-10-15 10:30:00,18.7,18.72,18.68,18.72,191200.0,16.6793,16.6972,16.6615,16.6972,191200.0
2009-10-15 10:35:00,18.72,18.73,18.71,18.72,154000.0,16.6972,16.7061,16.6883,16.6972,154000.0
2009-10-15 10:40:00,18.72,18.73,18.71,18.72,246800.0,16.6972,16.7061,16.6883,16.6972,246800.0
2009-10-15 10:45:00,18.72,18.72,18.69,18.69,159600.0,16.6972,16.6972,16.6704,16.6704,159600.0
2009-10-15 10:50:00,18.7,18.7,18.69,18.69,52000.0,16.6793,16.6793,16.6704,16.6704,52000.0
2009-10-15 10:55:00,18.69,18.69,18.67,18.67,75600.0,16.6704,16.6704,16.6526,16.6526,75600.0
2009-10-15 11:00:00,18.68,18.68,18.67,18.68,109200.0,16.6615,16.6615,16.6526,16.6615,109200.0
2009-10-15 11:05:00,18.67,18.68,18.63,18.64,290000.0,16.6526,16.6615,16.6169,16.6258,290000.0
2009-10-15 11:10:00,18.63,18.64,18.59,18.6,207600.0,16.6169,16.6258,16.5812,16.5902,207600.0
2009-10-15 11:15:00,18.6,18.6,18.57,18.58,186800.0,16.5902,16.5902,16.5634,16.5723,186800.0
2009-10-15 11:20:00,18.58,18.61,18.57,18.6,140400.0,16.5723,16.5991,16.5634,16.5902,140400.0
2009-10-15 11:25:00,18.6,18.6,18.55,18.56,105200.0,16.5902,16.5902,16.5456,16.5545,105200.0
2009-10-15 11:30:00,18.56,18.58,18.56,18.57,75200.0,16.5545,16.5723,16.5545,16.5634,75200.0
2009-10-15 11:35:00,18.56,18.6,18.55,18.6,101600.0,16.5545,16.5902,16.5456,16.5902,101600.0
2009-10-15 11:40:00,18.6,18.6,18.57,18.58,112400.0,16.5902,16.5902,16.5634,16.5723,112400.0
2009-10-15 11:45:00,18.59,18.59,18.56,18.56,98000.0,16.5812,16.5812,16.5545,16.5545,98000.0
2009-10-15 11:50:00,18.56,18.56,18.55,18.56,84400.0,16.5545,16.5545,16.5456,16.5545,84400.0
2009-10-15 11:55:00,18.56,18.58,18.56,18.56,154400.0,16.5545,16.5723,16.5545,16.5545,154400.0
2009-10-15 12:00:00,18.56,18.57,18.56,18.57,103600.0,16.5545,16.5634,16.5545,16.5634,103600.0
2009-10-15 12:05:00,18.57,18.58,18.57,18.58,169200.0,16.5634,16.5723,16.5634,16.5723,169200.0
2009-10-15 12:10:00,18.58,18.58,18.56,18.57,73200.0,16.5723,16.5723,16.5545,16.5634,73200.0
2009-10-15 12:15:00,18.57,18.58,18.57,18.57,45600.0,16.5634,16.5723,16.5634,16.5634,45600.0
2009-10-15 12:20:00,18.57,18.59,18.57,18.58,114000.0,16.5634,16.5812,16.5634,16.5723,114000.0
2009-10-15 12:25:00,18.58,18.58,18.55,18.55,79600.0,16.5723,16.5723,16.5456,16.5456,79600.0
2009-10-15 12:30:00,18.55,18.56,18.53,18.53,158800.0,16.5456,16.5545,16.5277,16.5277,158800.0
2009-10-15 12:35:00,18.53,18.55,18.52,18.52,94800.0,16.5277,16.5456,16.5188,16.5188,94800.0
2009-10-15 12:40:00,18.52,18.53,18.5,18.51,140000.0,16.5188,16.5277,16.501,16.5099,140000.0
2009-10-15 12:45:00,18.51,18.52,18.5,18.52,98800.0,16.5099,16.5188,16.501,16.5188,98800.0
2009-10-15 12:50:00,18.52,18.56,18.52,18.56,111200.0,16.5188,16.5545,16.5188,16.5545,111200.0
2009-10-15 12:55:00,18.56,18.58,18.56,18.56,124400.0,16.5545,16.5723,16.5545,16.5545,124400.0
2009-10-15 13:00:00,18.56,18.59,18.56,18.59,147600.0,16.5545,16.5812,16.5545,16.5812,147600.0
2009-10-15 13:05:00,18.59,18.59,18.57,18.58,71200.0,16.5812,16.5812,16.5634,16.5723,71200.0
2009-10-15 13:10:00,18.58,18.61,18.57,18.61,279600.0,16.5723,16.5991,16.5634,16.5991,279600.0
2009-10-15 13:15:00,18.61,18.63,18.6,18.62,117600.0,16.5991,16.6169,16.5902,16.608,117600.0
2009-10-15 13:20:00,18.62,18.63,18.61,18.61,92000.0,16.608,16.6169,16.5991,16.5991,92000.0
2009-10-15 13:25:00,18.61,18.62,18.59,18.59,126800.0,16.5991,16.608,16.5812,16.5812,126800.0
2009-10-15 13:30:00,18.6,18.6,18.58,18.58,37200.0,16.5902,16.5902,16.5723,16.5723,37200.0
2009-10-15 13:35:00,18.58,18.59,18.57,18.57,76000.0,16.5723,16.5812,16.5634,16.5634,76000.0
2009-10-15 13:40:00,18.57,18.62,18.57,18.62,262000.0,16.5634,16.608,16.5634,16.608,262000.0
2009-10-15 13:45:00,18.62,18.69,18.62,18.69,367600.0,16.608,16.6704,16.608,16.6704,367600.0
2009-10-15 13:50:00,18.69,18.77,18.69,18.76,944400.0,16.6704,16.7418,16.6704,16.7329,944400.0
2009-10-15 13:55:00,18.76,18.88,18.76,18.86,1056400.0,16.7329,16.8399,16.7329,16.8221,1056400.0
2009-10-15 14:00:00,18.86,18.91,18.85,18.89,923600.0,16.8221,16.8667,16.8131,16.8488,923600.0
2009-10-15 14:05:00,18.89,18.96,18.85,18.88,1135200.0,16.8488,16.9113,16.8131,16.8399,1135200.0
2009-10-15 14:10:00,18.88,18.88,18.81,18.86,468400.0,16.8399,16.8399,16.7775,16.8221,468400.0
2009-10-15 14:15:00,18.85,18.87,18.81,18.84,486000.0,16.8131,16.831,16.7775,16.8042,486000.0
2009-10-15 14:20:00,18.83,18.84,18.78,18.8,279200.0,16.7953,16.8042,16.7507,16.7685,279200.0
2009-10-15 14:25:00,18.81,18.85,18.81,18.83,223600.0,16.7775,16.8131,16.7775,16.7953,223600.0
2009-10-15 14:30:00,18.84,18.84,18.81,18.82,246000.0,16.8042,16.8042,16.7775,16.7864,246000.0
2009-10-15 14:35:00,18.82,18.82,18.79,18.81,181600.0,16.7864,16.7864,16.7596,16.7775,181600.0
2009-10-15 14:40:00,18.81,18.86,18.79,18.85,135600.0,16.7775,16.8221,16.7596,16.8131,135600.0
2009-10-15 14:45:00,18.85,18.94,18.85,18.9,558000.0,16.8131,16.8934,16.8131,16.8577,558000.0
2009-10-15 14:50:00,18.89,18.94,18.86,18.93,441200.0,16.8488,16.8934,16.8221,16.8845,441200.0
2009-10-15 14:55:00,18.93,18.95,18.89,18.93,274000.0,16.8845,16.9023,16.8488,16.8845,274000.0
2009-10-15 15:00:00,18.94,18.95,18.91,18.95,282800.0,16.8934,16.9023,16.8667,16.9023,282800.0
2009-10-15 15:05:00,18.94,18.96,18.92,18.93,342000.0,16.8934,16.9113,16.8756,16.8845,342000.0
2009-10-15 15:10:00,18.92,18.93,18.89,18.9,318000.0,16.8756,16.8845,16.8488,16.8577,318000.0
2009-10-15 15:15:00,18.89,18.91,18.89,18.9,161600.0,16.8488,16.8667,16.8488,16.8577,161600.0
2009-10-15 15:20:00,18.9,18.91,18.83,18.84,378400.0,16.8577,16.8667,16.7953,16.8042,378400.0
2009-10-15 15:25:00,18.84,18.85,18.77,18.77,499600.0,16.8042,16.8131,16.7418,16.7418,499600.0
2009-10-15 15:30:00,18.77,18.8,18.75,18.77,302800.0,16.7418,16.7685,16.7239,16.7418,302800.0
2009-10-15 15:35:00,18.77,18.78,18.74,18.75,291600.0,16.7418,16.7507,16.715,16.7239,291600.0
2009-10-15 15:40:00,18.75,18.79,18.75,18.79,256400.0,16.7239,16.7596,16.7239,16.7596,256400.0
2009-10-15 15:45:00,18.79,18.81,18.76,18.81,255200.0,16.7596,16.7775,16.7329,16.7775,255200.0
2009-10-15 15:50:00,18.8,18.83,18.78,18.78,288800.0,16.7685,16.7953,16.7507,16.7507,288800.0
2009-10-15 15:55:00,18.78,18.79,18.74,18.75,648400.0,16.7507,16.7596,16.715,16.7239,648400.0
2009-10-16 09:30:00,18.64,18.75,18.64,18.74,330000.0,16.6258,16.7239,16.6258,16.715,330000.0
2009-10-16 09:35:00,18.74,18.77,18.71,18.75,193600.0,16.715,16.7418,16.6883,16.7239,193600.0
2009-10-16 09:40:00,18.74,18.75,18.63,18.63,175600.0,16.715,16.7239,16.6169,16.6169,175600.0
2009-10-16 09:45:00,18.64,18.68,18.63,18.68,122800.0,16.6258,16.6615,16.6169,16.6615,122800.0
2009-10-16 09:50:00,18.68,18.71,18.66,18.66,131200.0,16.6615,16.6883,16.6437,16.6437,131200.0
2009-10-16 09:55:00,18.65,18.66,18.6,18.61,183600.0,16.6348,16.6437,16.5902,16.5991,183600.0
2009-10-16 10:00:00,18.61,18.62,18.54,18.55,206400.0,16.5991,16.608,16.5366,16.5456,206400.0
2009-10-16 10:05:00,18.55,18.61,18.55,18.59,295200.0,16.5456,16.5991,16.5456,16.5812,295200.0
2009-10-16 10:10:00,18.59,18.59,18.54,18.56,245200.0,16.5812,16.5812,16.5366,16.5545,245200.0
2009-10-16 10:15:00,18.55,18.57,18.54,18.56,286800.0,16.5456,16.5634,16.5366,16.5545,286800.0
2009-10-16 10:20:00,18.56,18.59,18.55,18.56,180400.0,16.5545,16.5812,16.5456,16.5545,180400.0
2009-10-16 10:25:00,18.56,18.57,18.55,18.56,216400.0,16.5545,16.5634,16.5456,16.5545,216400.0
2009-10-16 10:30:00,18.56,18.56,18.54,18.55,204800.0,16.5545,16.5545,16.5366,16.5456,204800.0
2009-10-16 10:35:00,18.55,18.61,18.55,18.6,202800.0,16.5456,16.5991,16.5456,16.5902,202800.0
2009-10-16 10:40:00,18.6,18.64,18.6,18.62,319600.0,16.5902,16.6258,16.5902,16.608,319600.0
2009-10-16 10:45:00,18.62,18.62,18.59,18.61,275200.0,16.608,16.608,16.5812,16.5991,275200.0
2009-10-16 10:50:00,18.6,18.62,18.59,18.6,450400.0,16.5902,16.608,16.5812,16.5902,450400.0
2009-10-16 10:55:00,18.6,18.62,18.59,18.6,848400.0,16.5902,16.608,16.5812,16.5902,848400.0
2009-10-16 11:00:00,18.6,18.61,18.59,18.59,157600.0,16.5902,16.5991,16.5812,16.5812,157600.0
2009-10-16 11:05:00,18.6,18.6,18.59,18.59,79600.0,16.5902,16.5902,16.5812,16.5812,79600.0
2009-10-16 11:10:00,18.59,18.59,18.57,18.57,220400.0,16.5812,16.5812,16.5634,16.5634,220400.0
2009-10-16 11:15:00,18.57,18.6,18.57,18.6,117600.0,16.5634,16.5902,16.5634,16.5902,117600.0
2009-10-16 11:20:00,18.6,18.61,18.59,18.6,105200.0,16.5902,16.5991,16.5812,16.5902,105200.0
2009-10-16 11:25:00,18.6,18.6,18.59,18.6,43600.0,16.5902,16.5902,16.5812,16.5902,43600.0
2009-10-16 11:30:00,18.59,18.61,18.59,18.61,97200.0,16.5812,16.5991,16.5812,16.5991,97200.0
2009-10-16 11:35:00,18.6,18.63,18.6,18.61,144800.0,16.5902,16.6169,16.5902,16.5991,144800.0
2009-10-16 11:40:00,18.61,18.61,18.59,18.59,80800.0,16.5991,16.5991,16.5812,16.5812,80800.0
2009-10-16 11:45:00,18.59,18.59,18.57,18.58,51200.0,16.5812,16.5812,16.5634,16.5723,51200.0
2009-10-16 11:50:00,18.58,18.58,18.57,18.58,34400.0,16.5723,16.5723,16.5634,16.5723,34400.0
2009-10-16 11:55:00,18.58,18.59,18.58,18.58,34800.0,16.5723,16.5812,16.5723,16.5723,34800.0
2009-10-16 12:00:00,18.59,18.61,18.59,18.61,68800.0,16.5812,16.5991,16.5812,16.5991,68800.0
2009-10-16 12:05:00,18.61,18.62,18.6,18.6,120800.0,16.5991,16.608,16.5902,16.5902,120800.0
2009-10-16 12:10:00,18.61,18.61,18.58,18.59,40000.0,16.5991,16.5991,16.5723,16.5812,40000.0
2009-10-16 12:15:00,18.59,18.6,18.57,18.58,111600.0,16.5812,16.5902,16.5634,16.5723,111600.0
2009-10-16 12:20:00,18.58,18.61,18.58,18.6,103600.0,16.5723,16.5991,16.5723,16.5902,103600.0
2009-10-16 12:25:00,18.6,18.64,18.59,18.6,388800.0,16.5902,16.6258,16.5812,16.5902,388800.0
2009-10-16 12:30:00,18.6,18.63,18.6,18.63,148800.0,16.5902,16.6169,16.5902,16.6169,148800.0
2009-10-16 12:35:00,18.63,18.64,18.62,18.62,89200.0,16.6169,16.6258,16.608,16.608,89200.0
2009-10-16 12:40:00,18.62,18.62,18.6,18.61,33600.0,16.608,16.608,16.5902,16.5991,33600.0
2009-10-16 12:45:00,18.61,18.63,18.61,18.63,77600.0,16.5991,16.6169,16.5991,16.6169,77600.0
2009-10-16 12:50:00,18.63,18.64,18.61,18.61,44000.0,16.6169,16.6258,16.5991,16.5991,44000.0
2009-10-16 12:55:00,18.61,18.62,18.61,18.61,28400.0,16.5991,16.608,16.5991,16.5991,28400.0
2009-10-16 13:00:00,18.61,18.61,18.61,18.61,18000.0,16.5991,16.5991,16.5991,16.5991,18000.0
2009-10-16 13:05:00,18.61,18.63,18.61,18.62,51600.0,16.5991,16.6169,16.5991,16.608,51600.0
2009-10-16 13:10:00,18.62,18.63,18.62,18.63,25600.0,16.608,16.6169,16.608,16.6169,25600.0
2009-10-16 13:15:00,18.64,18.64,18.61,18.63,75200.0,16.6258,16.6258,16.5991,16.6169,75200.0
2009-10-16 13:20:00,18.62,18.64,18.62,18.63,15200.0,16.608,16.6258,16.608,16.6169,15200.0
2009-10-16 13:25:00,18.63,18.64,18.63,18.64,78000.0,16.6169,16.6258,16.6169,16.6258,78000.0
2009-10-16 13:30:00,18.64,18.64,18.63,18.63,81200.0,16.6258,16.6258,16.6169,16.6169,81200.0
2009-10-16 13:35:00,18.63,18.63,18.62,18.63,33600.0,16.6169,16.6169,16.608,16.6169,33600.0
2009-10-16 13:40:00,18.62,18.63,18.6,18.61,69600.0,16.608,16.6169,16.5902,16.5991,69600.0
2009-10-16 13:45:00,18.61,18.61,18.6,18.61,75600.0,16.5991,16.5991,16.5902,16.5991,75600.0
2009-10-16 13:50:00,18.61,18.63,18.61,18.62,194400.0,16.5991,16.6169,16.5991,16.608,194400.0
2009-10-16 13:55:00,18.63,18.63,18.61,18.61,45200.0,16.6169,16.6169,16.5991,16.5991,45200.0
2009-10-16 14:00:00,18.61,18.61,18.59,18.6,90400.0,16.5991,16.5991,16.5812,16.5902,90400.0
2009-10-16 14:05:00,18.6,18.61,18.6,18.61,53200.0,16.5902,16.5991,16.5902,16.5991,53200.0
2009-10-16 14:10:00,18.61,18.63,18.61,18.62,264400.0,16.5991,16.6169,16.5991,16.608,264400.0
2009-10-16 14:15:00,18.62,18.63,18.6,18.61,57200.0,16.608,16.6169,16.5902,16.5991,57200.0
2009-10-16 14:20:00,18.61,18.63,18.61,18.63,68000.0,16.5991,16.6169,16.5991,16.6169,68000.0
2009-10-16 14:25:00,18.63,18.63,18.62,18.63,75600.0,16.6169,16.6169,16.608,16.6169,75600.0
2009-10-16 14:30:00,18.63,18.65,18.63,18.64,125200.0,16.6169,16.6348,16.6169,16.6258,125200.0
2009-10-16 14:35:00,18.64,18.65,18.64,18.65,146400.0,16.6258,16.6348,16.6258,16.6348,146400.0
2009-10-16 14:40:00,18.65,18.65,18.61,18.61,77600.0,16.6348,16.6348,16.5991,16.5991,77600.0
2009-10-16 14:45:00,18.61,18.62,18.6,18.6,94800.0,16.5991,16.608,16.5902,16.5902,94800.0
2009-10-16 14:50:00,18.6,18.61,18.6,18.61,54000.0,16.5902,16.5991,16.5902,16.5991,54000.0
2009-10-16 14:55:00,18.61,18.64,18.61,18.63,143200.0,16.5991,16.6258,16.5991,16.6169,143200.0
2009-10-16 15:00:00,18.64,18.64,18.63,18.64,151200.0,16.6258,16.6258,16.6169,16.6258,151200.0
2009-10-16 15:05:00,18.64,18.65,18.63,18.65,136800.0,16.6258,16.6348,16.6169,16.6348,136800.0
2009-10-16 15:10:00,18.64,18.65,18.64,18.65,170400.0,16.6258,16.6348,16.6258,16.6348,170400.0
2009-10-16 15:15:00,18.65,18.66,18.64,18.65,130800.0,16.6348,16.6437,16.6258,16.6348,130800.0
2009-10-16 15:20:00,18.65,18.66,18.64,18.65,93600.0,16.6348,16.6437,16.6258,16.6348,93600.0
2009-10-16 15:25:00,18.66,18.7,18.66,18.68,182800.0,16.6437,16.6793,16.6437,16.6615,182800.0
2009-10-16 15:30:00,18.68,18.69,18.67,18.67,106000.0,16.6615,16.6704,16.6526,16.6526,106000.0
2009-10-16 15:35:00,18.67,18.7,18.67,18.69,89200.0,16.6526,16.6793,16.6526,16.6704,89200.0
2009-10-16 15:40:00,18.69,18.71,18.68,18.7,170800.0,16.6704,16.6883,16.6615,16.6793,170800.0
2009-10-16 15:45:00,18.7,18.7,18.68,18.68,296800.0,16.6793,16.6793,16.6615,16.6615,296800.0
2009-10-16 15:50:00,18.68,18.68,18.57,18.57,695600.0,16.6615,16.6615,16.5634,16.5634,695600.0
2009-10-16 15:55:00,18.57,18.61,18.5,18.55,1742800.0,16.5634,16.5991,16.501,16.5456,1742800.0
2009-10-19 09:30:00,18.57,18.66,18.5,18.55,178800.0,16.5634,16.6437,16.501,16.5456,178800.0
2009-10-19 09:35:00,18.55,18.57,18.52,18.52,121200.0,16.5456,16.5634,16.5188,16.5188,121200.0
2009-10-19 09:40:00,18.52,18.55,18.43,18.43,336000.0,16.5188,16.5456,16.4385,16.4385,336000.0
2009-10-19 09:45:00,18.44,18.45,18.3,18.33,936400.0,16.4474,16.4564,16.3226,16.3493,936400.0
2009-10-19 09:50:00,18.33,18.36,18.33,18.35,330800.0,16.3493,16.3761,16.3493,16.3672,330800.0
2009-10-19 09:55:00,18.35,18.37,18.33,18.37,175600.0,16.3672,16.385,16.3493,16.385,175600.0
2009-10-19 10:00:00,18.37,18.45,18.36,18.42,135200.0,16.385,16.4564,16.3761,16.4296,135200.0
2009-10-19 10:05:00,18.42,18.5,18.42,18.5,134400.0,16.4296,16.501,16.4296,16.501,134400.0
2009-10-19 10:10:00,18.5,18.5,18.43,18.45,243600.0,16.501,16.501,16.4385,16.4564,243600.0
2009-10-19 10:15:00,18.45,18.45,18.38,18.38,211600.0,16.4564,16.4564,16.3939,16.3939,211600.0
2009-10-19 10:20:00,18.37,18.4,18.35,18.35,212000.0,16.385,16.4118,16.3672,16.3672,212000.0
2009-10-19 10:25:00,18.35,18.4,18.35,18.39,168800.0,16.3672,16.4118,16.3672,16.4028,168800.0
2009-10-19 10:30:00,18.39,18.41,18.38,18.38,119200.0,16.4028,16.4207,16.3939,16.3939,119200.0
2009-10-19 10:35:00,18.38,18.38,18.33,18.34,182400.0,16.3939,16.3939,16.3493,16.3582,182400.0
2009-10-19 10:40:00,18.34,18.35,18.33,18.34,108000.0,16.3582,16.3672,16.3493,16.3582,108000.0
2009-10-19 10:45:00,18.34,18.36,18.32,18.33,180400.0,16.3582,16.3761,16.3404,16.3493,180400.0
2009-10-19 10:50:00,18.33,18.38,18.33,18.36,220400.0,16.3493,16.3939,16.3493,16.3761,220400.0
2009-10-19 10:55:00,18.36,18.4,18.36,18.4,230400.0,16.3761,16.4118,16.3761,16.4118,230400.0
2009-10-19 11:00:00,18.4,18.44,18.4,18.43,263200.0,16.4118,16.4474,16.4118,16.4385,263200.0
2009-10-19 11:05:00,18.43,18.46,18.43,18.45,222800.0,16.4385,16.4653,16.4385,16.4564,222800.0
2009-10-19 11:10:00,18.45,18.51,18.45,18.5,108400.0,16.4564,16.5099,16.4564,16.501,108400.0
2009-10-19 11:15:00,18.5,18.57,18.5,18.57,278400.0,16.501,16.5634,16.501,16.5634,278400.0
2009-10-19 11:20:00,18.57,18.6,18.57,18.59,192800.0,16.5634,16.5902,16.5634,16.5812,192800.0
2009-10-19 11:25:00,18.59,18.61,18.57,18.6,142400.0,16.5812,16.5991,16.5634,16.5902,142400.0
2009-10-19 11:30:00,18.61,18.61,18.59,18.6,102800.0,16.5991,16.5991,16.5812,16.5902,102800.0
2009-10-19 11:35:00,18.6,18.6,18.59,18.59,90000.0,16.5902,16.5902,16.5812,16.5812,90000.0
2009-10-19 11:40:00,18.59,18.63,18.58,18.6,399200.0,16.5812,16.6169,16.5723,16.5902,399200.0
2009-10-19 11:45:00,18.6,18.61,18.58,18.59,148800.0,16.5902,16.5991,16.5723,16.5812,148800.0
2009-10-19 11:50:00,18.59,18.61,18.57,18.6,159600.0,16.5812,16.5991,16.5634,16.5902,159600.0
2009-10-19 11:55:00,18.6,18.6,18.59,18.59,82400.0,16.5902,16.5902,16.5812,16.5812,82400.0
2009-10-19 12:00:00,18.59,18.67,18.59,18.67,293600.0,16.5812,16.6526,16.5812,16.6526,293600.0
2009-10-19 12:05:00,18.67,18.71,18.65,18.7,323600.0,16.6526,16.6883,16.6348,16.6793,323600.0
2009-10-19 12:10:00,18.7,18.74,18.66,18.74,326000.0,16.6793,16.715,16.6437,16.715,326000.0
2009-10-19 12:15:00,18.74,18.74,18.7,18.7,127600.0,16.715,16.715,16.6793,16.6793,127600.0
2009-10-19 12:20:00,18.7,18.7,18.68,18.7,46800.0,16.6793,16.6793,16.6615,16.6793,46800.0
2009-10-19 12:25:00,18.7,18.71,18.67,18.68,87200.0,16.6793,16.6883,16.6526,16.6615,87200.0
2009-10-19 12:30:00,18.68,18.68,18.66,18.67,106000.0,16.6615,16.6615,16.6437,16.6526,106000.0
2009-10-19 12:35:00,18.67,18.67,18.65,18.66,78400.0,16.6526,16.6526,16.6348,16.6437,78400.0
2009-10-19 12:40:00,18.66,18.68,18.66,18.68,44800.0,16.6437,16.6615,16.6437,16.6615,44800.0
2009-10-19 12:45:00,18.68,18.7,18.68,18.69,50000.0,16.6615,16.6793,16.6615,16.6704,50000.0
2009-10-19 12:50:00,18.69,18.69,18.65,18.66,43600.0,16.6704,16.6704,16.6348,16.6437,43600.0
2009-10-19 12:55:00,18.66,18.67,18.66,18.67,10000.0,16.6437,16.6526,16.6437,16.6526,10000.0
2009-10-19 13:00:00,18.67,18.67,18.64,18.67,40800.0,16.6526,16.6526,16.6258,16.6526,40800.0
2009-10-19 13:05:00,18.68,18.68,18.67,18.68,26400.0,16.6615,16.6615,16.6526,16.6615,26400.0
2009-10-19 13:10:00,18.68,18.69,18.67,18.67,36800.0,16.6615,16.6704,16.6526,16.6526,36800.0
2009-10-19 13:15:00,18.67,18.68,18.66,18.68,44800.0,16.6526,16.6615,16.6437,16.6615,44800.0
2009-10-19 13:20:00,18.68,18.68,18.66,18.66,68400.0,16.6615,16.6615,16.6437,16.6437,68400.0
2009-10-19 13:25:00,18.66,18.67,18.66,18.67,42400.0,16.6437,16.6526,16.6437,16.6526,42400.0
2009-10-19 13:30:00,18.67,18.68,18.67,18.68,70400.0,16.6526,16.6615,16.6526,16.6615,70400.0
2009-10-19 13:35:00,18.68,18.71,18.68,18.7,112000.0,16.6615,16.6883,16.6615,16.6793,112000.0
2009-10-19 13:40:00,18.71,18.71,18.66,18.68,311600.0,16.6883,16.6883,16.6437,16.6615,311600.0
2009-10-19 13:45:00,18.68,18.68,18.63,18.66,108400.0,16.6615,16.6615,16.6169,16.6437,108400.0
2009-10-19 13:50:00,18.66,18.67,18.63,18.63,95200.0,16.6437,16.6526,16.6169,16.6169,95200.0
2009-10-19 13:55:00,18.63,18.66,18.63,18.66,33200.0,16.6169,16.6437,16.6169,16.6437,33200.0
2009-10-19 14:00:00,18.65,18.67,18.65,18.67,59200.0,16.6348,16.6526,16.6348,16.6526,59200.0
2009-10-19 14:05:00,18.67,18.67,18.66,18.67,42400.0,16.6526,16.6526,16.6437,16.6526,42400.0
2009-10-19 14:10:00,18.67,18.67,18.64,18.66,74000.0,16.6526,16.6526,16.6258,16.6437,74000.0
2009-10-19 14:15:00,18.66,18.66,18.65,18.65,144800.0,16.6437,16.6437,16.6348,16.6348,144800.0
2009-10-19 14:20:00,18.65,18.65,18.61,18.65,140400.0,16.6348,16.6348,16.5991,16.6348,140400.0
2009-10-19 14:25:00,18.65,18.65,18.64,18.65,48800.0,16.6348,16.6348,16.6258,16.6348,48800.0
2009-10-19 14:30:00,18.65,18.65,18.64,18.64,52800.0,16.6348,16.6348,16.6258,16.6258,52800.0
2009-10-19 14:35:00,18.64,18.64,18.63,18.64,69600.0,16.6258,16.6258,16.6169,16.6258,69600.0
2009-10-19 14:40:00,18.64,18.65,18.64,18.64,67200.0,16.6258,16.6348,16.6258,16.6258,67200.0
2009-10-19 14:45:00,18.64,18.65,18.63,18.64,118400.0,16.6258,16.6348,16.6169,16.6258,118400.0
2009-10-19 14:50:00,18.64,18.65,18.63,18.64,67600.0,16.6258,16.6348,16.6169,16.6258,67600.0
2009-10-19 14:55:00,18.64,18.65,18.63,18.65,96800.0,16.6258,16.6348,16.6169,16.6348,96800.0
2009-10-19 15:00:00,18.65,18.66,18.65,18.65,97600.0,16.6348,16.6437,16.6348,16.6348,97600.0
2009-10-19 15:05:00,18.65,18.66,18.65,18.65,65600.0,16.6348,16.6437,16.6348,16.6348,65600.0
2009-10-19 15:10:00,18.65,18.66,18.65,18.66,100400.0,16.6348,16.6437,16.6348,16.6437,100400.0
2009-10-19 15:15:00,18.65,18.65,18.64,18.65,71200.0,16.6348,16.6348,16.6258,16.6348,71200.0
2009-10-19 15:20:00,18.65,18.65,18.61,18.62,189600.0,16.6348,16.6348,16.5991,16.608,189600.0
2009-10-19 15:25:00,18.62,18.62,18.6,18.61,324400.0,16.608,16.608,16.5902,16.5991,324400.0
2009-10-19 15:30:00,18.61,18.65,18.61,18.64,252400.0,16.5991,16.6348,16.5991,16.6258,252400.0
2009-10-19 15:35:00,18.64,18.65,18.61,18.62,146400.0,16.6258,16.6348,16.5991,16.608,146400.0
2009-10-19 15:40:00,18.63,18.67,18.63,18.67,379200.0,16.6169,16.6526,16.6169,16.6526,379200.0
2009-10-19 15:45:00,18.67,18.71,18.67,18.71,518800.0,16.6526,16.6883,16.6526,16.6883,518800.0
2009-10-19 15:50:00,18.71,18.73,18.7,18.72,720400.0,16.6883,16.7061,16.6793,16.6972,720400.0
2009-10-19 15:55:00,18.72,18.75,18.7,18.73,1245600.0,16.6972,16.7239,16.6793,16.7061,1245600.0
2009-10-20 09:30:00,18.86,18.86,18.63,18.64,664000.0,16.8221,16.8221,16.6169,16.6258,664000.0
2009-10-20 09:35:00,18.64,18.71,18.61,18.63,327600.0,16.6258,16.6883,16.5991,16.6169,327600.0
2009-10-20 09:40:00,18.63,18.73,18.63,18.69,210400.0,16.6169,16.7061,16.6169,16.6704,210400.0
2009-10-20 09:45:00,18.68,18.81,18.68,18.76,228400.0,16.6615,16.7775,16.6615,16.7329,228400.0
2009-10-20 09:50:00,18.77,18.85,18.75,18.84,306400.0,16.7418,16.8131,16.7239,16.8042,306400.0
2009-10-20 09:55:00,18.83,18.88,18.83,18.87,328800.0,16.7953,16.8399,16.7953,16.831,328800.0
2009-10-20 10:00:00,18.87,18.95,18.86,18.92,574800.0,16.831,16.9023,16.8221,16.8756,574800.0
2009-10-20 10:05:00,18.92,18.93,18.87,18.87,256400.0,16.8756,16.8845,16.831,16.831,256400.0
2009-10-20 10:10:00,18.87,18.9,18.84,18.85,215200.0,16.831,16.8577,16.8042,16.8131,215200.0
2009-10-20 10:15:00,18.85,18.86,18.83,18.83,362000.0,16.8131,16.8221,16.7953,16.7953,362000.0
2009-10-20 10:20:00,18.83,18.87,18.8,18.86,190800.0,16.7953,16.831,16.7685,16.8221,190800.0
2009-10-20 10:25:00,18.86,18.9,18.86,18.88,144400.0,16.8221,16.8577,16.8221,16.8399,144400.0
2009-10-20 10:30:00,18.87,18.88,18.83,18.84,154800.0,16.831,16.8399,16.7953,16.8042,154800.0
2009-10-20 10:35:00,18.84,18.87,18.84,18.87,114800.0,16.8042,16.831,16.8042,16.831,114800.0
2009-10-20 10:40:00,18.87,18.95,18.87,18.94,896800.0,16.831,16.9023,16.831,16.8934,896800.0
2009-10-20 10:45:00,18.95,18.98,18.93,18.94,250800.0,16.9023,16.9291,16.8845,16.8934,250800.0
2009-10-20 10:50:00,18.94,18.97,18.93,18.96,268000.0,16.8934,16.9202,16.8845,16.9113,268000.0
2009-10-20 10:55:00,18.95,18.96,18.92,18.93,158800.0,16.9023,16.9113,16.8756,16.8845,158800.0
2009-10-20 11:00:00,18.94,18.94,18.89,18.89,228400.0,16.8934,16.8934,16.8488,16.8488,228400.0
2009-10-20 11:05:00,18.9,18.9,18.86,18.86,600400.0,16.8577,16.8577,16.8221,16.8221,600400.0
2009-10-20 11:10:00,18.86,18.91,18.86,18.9,206400.0,16.8221,16.8667,16.8221,16.8577,206400.0
2009-10-20 11:15:00,18.9,18.93,18.89,18.91,154000.0,16.8577,16.8845,16.8488,16.8667,154000.0
2009-10-20 11:20:00,18.91,18.91,18.87,18.9,188000.0,16.8667,16.8667,16.831,16.8577,188000.0
2009-10-20 11:25:00,18.9,18.92,18.88,18.9,135200.0,16.8577,16.8756,16.8399,16.8577,135200.0
2009-10-20 11:30:00,18.9,18.9,18.88,18.88,124000.0,16.8577,16.8577,16.8399,16.8399,124000.0
2009-10-20 11:35:00,18.89,18.9,18.83,18.84,346000.0,16.8488,16.8577,16.7953,16.8042,346000.0
2009-10-20 11:40:00,18.84,18.85,18.82,18.82,126000.0,16.8042,16.8131,16.7864,16.7864,126000.0
2009-10-20 11:45:00,18.82,18.83,18.78,18.81,201200.0,16.7864,16.7953,16.7507,16.7775,201200.0
2009-10-20 11:50:00,18.82,18.85,18.81,18.85,75200.0,16.7864,16.8131,16.7775,16.8131,75200.0
2009-10-20 11:55:00,18.85,18.89,18.85,18.89,196400.0,16.8131,16.8488,16.8131,16.8488,196400.0
2009-10-20 12:00:00,18.89,18.91,18.88,18.89,415600.0,16.8488,16.8667,16.8399,16.8488,415600.0
2009-10-20 12:05:00,18.89,18.89,18.85,18.86,388000.0,16.8488,16.8488,16.8131,16.8221,388000.0
2009-10-20 12:10:00,18.86,18.89,18.85,18.89,161600.0,16.8221,16.8488,16.8131,16.8488,161600.0
2009-10-20 12:15:00,18.89,18.89,18.76,18.88,168000.0,16.8488,16.8488,16.7329,16.8399,168000.0
2009-10-20 12:20:00,18.88,18.88,18.85,18.85,107600.0,16.8399,16.8399,16.8131,16.8131,107600.0
2009-10-20 12:25:00,18.86,18.88,18.85,18.88,152800.0,16.8221,16.8399,16.8131,16.8399,152800.0
2009-10-20 12:30:00,18.87,18.89,18.86,18.89,162400.0,16.831,16.8488,16.8221,16.8488,162400.0
2009-10-20 12:35:00,18.89,18.9,18.86,18.86,92400.0,16.8488,16.8577,16.8221,16.8221,92400.0
2009-10-20 12:40:00,18.86,18.9,18.86,18.9,83600.0,16.8221,16.8577,16.8221,16.8577,83600.0
2009-10-20 12:45:00,18.9,18.93,18.89,18.93,114800.0,16.8577,16.8845,16.8488,16.8845,114800.0
2009-10-20 12:50:00,18.93,18.95,18.92,18.93,120400.0,16.8845,16.9023,16.8756,16.8845,120400.0
2009-10-20 12:55:00,18.92,18.93,18.88,18.88,60000.0,16.8756,16.8845,16.8399,16.8399,60000.0
2009-10-20 13:00:00,18.88,18.93,18.88,18.93,74400.0,16.8399,16.8845,16.8399,16.8845,74400.0
2009-10-20 13:05:00,18.93,18.95,18.92,18.95,85600.0,16.8845,16.9023,16.8756,16.9023,85600.0
2009-10-20 13:10:00,18.95,18.96,18.94,18.95,88400.0,16.9023,16.9113,16.8934,16.9023,88400.0
2009-10-20 13:15:00,18.95,18.97,18.95,18.97,159600.0,16.9023,16.9202,16.9023,16.9202,159600.0
2009-10-20 13:20:00,18.95,18.96,18.93,18.94,154000.0,16.9023,16.9113,16.8845,16.8934,154000.0
2009-10-20 13:25:00,18.94,18.94,18.92,18.94,94000.0,16.8934,16.8934,16.8756,16.8934,94000.0
2009-10-20 13:30:00,18.94,18.94,18.93,18.93,63200.0,16.8934,16.8934,16.8845,16.8845,63200.0
2009-10-20 13:35:00,18.93,18.93,18.89,18.89,59600.0,16.8845,16.8845,16.8488,16.8488,59600.0
2009-10-20 13:40:00,18.89,18.9,18.89,18.9,32800.0,16.8488,16.8577,16.8488,16.8577,32800.0
2009-10-20 13:45:00,18.9,18.92,18.89,18.91,77600.0,16.8577,16.8756,16.8488,16.8667,77600.0
2009-10-20 13:50:00,18.91,18.91,18.88,18.88,62800.0,16.8667,16.8667,16.8399,16.8399,62800.0
2009-10-20 13:55:00,18.88,18.88,18.85,18.85,100000.0,16.8399,16.8399,16.8131,16.8131,100000.0
2009-10-20 14:00:00,18.85,18.87,18.84,18.85,150800.0,16.8131,16.831,16.8042,16.8131,150800.0
2009-10-20 14:05:00,18.85,18.87,18.85,18.87,44800.0,16.8131,16.831,16.8131,16.831,44800.0
2009-10-20 14:10:00,18.87,18.87,18.85,18.85,72800.0,16.831,16.831,16.8131,16.8131,72800.0
2009-10-20 14:15:00,18.85,18.89,18.84,18.88,102800.0,16.8131,16.8488,16.8042,16.8399,102800.0
2009-10-20 14:20:00,18.88,18.88,18.83,18.83,118000.0,16.8399,16.8399,16.7953,16.7953,118000.0
2009-10-20 14:25:00,18.83,18.83,18.75,18.76,398800.0,16.7953,16.7953,16.7239,16.7329,398800.0
2009-10-20 14:30:00,18.77,18.78,18.75,18.78,162400.0,16.7418,16.7507,16.7239,16.7507,162400.0
2009-10-20 14:35:00,18.78,18.8,18.78,18.8,80000.0,16.7507,16.7685,16.7507,16.7685,80000.0
2009-10-20 14:40:00,18.8,18.8,18.76,18.77,118400.0,16.7685,16.7685,16.7329,16.7418,118400.0
2009-10-20 14:45:00,18.77,18.78,18.76,18.78,127200.0,16.7418,16.7507,16.7329,16.7507,127200.0
2009-10-20 14:50:00,18.78,18.78,18.76,18.77,78400.0,16.7507,16.7507,16.7329,16.7418,78400.0
2009-10-20 14:55:00,18.77,18.77,18.76,18.77,66000.0,16.7418,16.7418,16.7329,16.7418,66000.0
2009-10-20 15:00:00,18.77,18.8,18.77,18.79,110000.0,16.7418,16.7685,16.7418,16.7596,110000.0
2009-10-20 15:05:00,18.79,18.8,18.74,18.74,142800.0,16.7596,16.7685,16.715,16.715,142800.0
2009-10-20 15:10:00,18.75,18.78,18.74,18.76,140800.0,16.7239,16.7507,16.715,16.7329,140800.0
2009-10-20 15:15:00,18.76,18.78,18.68,18.71,286400.0,16.7329,16.7507,16.6615,16.6883,286400.0
2009-10-20 15:20:00,18.71,18.71,18.68,18.68,96800.0,16.6883,16.6883,16.6615,16.6615,96800.0
2009-10-20 15:25:00,18.68,18.7,18.67,18.67,187200.0,16.6615,16.6793,16.6526,16.6526,187200.0
2009-10-20 15:30:00,18.67,18.74,18.67,18.74,260000.0,16.6526,16.715,16.6526,16.715,260000.0
2009-10-20 15:35:00,18.74,18.77,18.73,18.77,125600.0,16.715,16.7418,16.7061,16.7418,125600.0
2009-10-20 15:40:00,18.77,18.81,18.74,18.75,198400.0,16.7418,16.7775,16.715,16.7239,198400.0
2009-10-20 15:45:00,18.75,18.79,18.75,18.79,186800.0,16.7239,16.7596,16.7239,16.7596,186800.0
2009-10-20 15:50:00,18.79,18.8,18.76,18.78,275200.0,16.7596,16.7685,16.7329,16.7507,275200.0
2009-10-20 15:55:00,18.77,18.8,18.75,18.77,467200.0,16.7418,16.7685,16.7239,16.7418,467200.0
2009-10-21 09:30:00,18.71,18.86,18.71,18.76,462400.0,16.6883,16.8221,16.6883,16.7329,462400.0
2009-10-21 09:35:00,18.77,18.87,18.76,18.84,199600.0,16.7418,16.831,16.7329,16.8042,199600.0
2009-10-21 09:40:00,18.85,18.92,18.84,18.92,122800.0,16.8131,16.8756,16.8042,16.8756,122800.0
2009-10-21 09:45:00,18.92,18.94,18.88,18.93,169600.0,16.8756,16.8934,16.8399,16.8845,169600.0
2009-10-21 09:50:00,18.93,18.96,18.92,18.96,222800.0,16.8845,16.9113,16.8756,16.9113,222800.0
2009-10-21 09:55:00,18.96,18.98,18.95,18.96,106800.0,16.9113,16.9291,16.9023,16.9113,106800.0
2009-10-21 10:00:00,18.96,19.0,18.95,18.98,286000.0,16.9113,16.9469,16.9023,16.9291,286000.0
2009-10-21 10:05:00,18.98,19.02,18.93,18.94,292400.0,16.9291,16.9648,16.8845,16.8934,292400.0
2009-10-21 10:10:00,18.95,18.97,18.92,18.95,73600.0,16.9023,16.9202,16.8756,16.9023,73600.0
2009-10-21 10:15:00,18.95,18.97,18.95,18.97,90400.0,16.9023,16.9202,16.9023,16.9202,90400.0
2009-10-21 10:20:00,18.97,19.07,18.97,19.06,395200.0,16.9202,17.0094,16.9202,17.0004,395200.0
2009-10-21 10:25:00,19.07,19.09,19.06,19.09,424800.0,17.0094,17.0272,17.0004,17.0272,424800.0
2009-10-21 10:30:00,19.09,19.14,19.09,19.13,418000.0,17.0272,17.0718,17.0272,17.0629,418000.0
2009-10-21 10:35:00,19.13,19.15,19.11,19.15,402400.0,17.0629,17.0807,17.045,17.0807,402400.0
2009-10-21 10:40:00,19.15,19.23,19.15,19.22,471600.0,17.0807,17.1521,17.0807,17.1432,471600.0
2009-10-21 10:45:00,19.23,19.23,19.17,19.18,243600.0,17.1521,17.1521,17.0986,17.1075,243600.0
2009-10-21 10:50:00,19.17,19.21,19.17,19.19,262000.0,17.0986,17.1342,17.0986,17.1164,262000.0
2009-10-21 10:55:00,19.18,19.18,19.17,19.18,136000.0,17.1075,17.1075,17.0986,17.1075,136000.0
2009-10-21 11:00:00,19.18,19.18,19.12,19.13,272400.0,17.1075,17.1075,17.054,17.0629,272400.0
2009-10-21 11:05:00,19.13,19.18,19.13,19.17,109200.0,17.0629,17.1075,17.0629,17.0986,109200.0
2009-10-21 11:10:00,19.18,19.18,19.13,19.16,112000.0,17.1075,17.1075,17.0629,17.0896,112000.0
2009-10-21 11:15:00,19.15,19.17,19.15,19.17,88000.0,17.0807,17.0986,17.0807,17.0986,88000.0
2009-10-21 11:20:00,19.16,19.18,19.16,19.17,118400.0,17.0896,17.1075,17.0896,17.0986,118400.0
2009-10-21 11:25:00,19.17,19.19,19.16,19.17,131600.0,17.0986,17.1164,17.0896,17.0986,131600.0
2009-10-21 11:30:00,19.17,19.2,19.17,19.19,111200.0,17.0986,17.1253,17.0986,17.1164,111200.0
2009-10-21 11:35:00,19.19,19.2,19.18,19.2,56400.0,17.1164,17.1253,17.1075,17.1253,56400.0
2009-10-21 11:40:00,19.19,19.2,19.16,19.18,65600.0,17.1164,17.1253,17.0896,17.1075,65600.0
2009-10-21 11:45:00,19.18,19.2,19.18,19.18,112000.0,17.1075,17.1253,17.1075,17.1075,112000.0
2009-10-21 11:50:00,19.18,19.21,19.17,19.17,235200.0,17.1075,17.1342,17.0986,17.0986,235200.0
2009-10-21 11:55:00,19.17,19.19,19.17,19.18,47200.0,17.0986,17.1164,17.0986,17.1075,47200.0
2009-10-21 12:00:00,19.19,19.21,19.18,19.21,58400.0,17.1164,17.1342,17.1075,17.1342,58400.0
2009-10-21 12:05:00,19.21,19.22,19.2,19.22,66000.0,17.1342,17.1432,17.1253,17.1432,66000.0
2009-10-21 12:10:00,19.22,19.22,19.2,19.22,64400.0,17.1432,17.1432,17.1253,17.1432,64400.0
2009-10-21 12:15:00,19.21,19.25,19.21,19.22,236800.0,17.1342,17.1699,17.1342,17.1432,236800.0
2009-10-21 12:20:00,19.21,19.22,19.21,19.21,164800.0,17.1342,17.1432,17.1342,17.1342,164800.0
2009-10-21 12:25:00,19.21,19.22,19.2,19.22,73600.0,17.1342,17.1432,17.1253,17.1432,73600.0
2009-10-21 12:30:00,19.22,19.23,19.21,19.21,76400.0,17.1432,17.1521,17.1342,17.1342,76400.0
2009-10-21 12:35:00,19.22,19.22,19.18,19.18,105200.0,17.1432,17.1432,17.1075,17.1075,105200.0
2009-10-21 12:40:00,19.18,19.2,19.18,19.2,32800.0,17.1075,17.1253,17.1075,17.1253,32800.0
2009-10-21 12:45:00,19.19,19.21,19.19,19.2,75200.0,17.1164,17.1342,17.1164,17.1253,75200.0
2009-10-21 12:50:00,19.2,19.2,19.18,19.2,68000.0,17.1253,17.1253,17.1075,17.1253,68000.0
2009-10-21 12:55:00,19.19,19.2,19.18,19.19,47200.0,17.1164,17.1253,17.1075,17.1164,47200.0
2009-10-21 13:00:00,19.19,19.2,19.18,19.18,99200.0,17.1164,17.1253,17.1075,17.1075,99200.0
2009-10-21 13:05:00,19.18,19.19,19.17,19.18,313200.0,17.1075,17.1164,17.0986,17.1075,313200.0
2009-10-21 13:10:00,19.18,19.19,19.18,19.19,29600.0,17.1075,17.1164,17.1075,17.1164,29600.0
2009-10-21 13:15:00,19.19,19.2,19.18,19.2,73600.0,17.1164,17.1253,17.1075,17.1253,73600.0
2009-10-21 13:20:00,19.2,19.2,19.19,19.2,109200.0,17.1253,17.1253,17.1164,17.1253,109200.0
2009-10-21 13:25:00,19.2,19.2,19.2,19.2,77600.0,17.1253,17.1253,17.1253,17.1253,77600.0
2009-10-21 13:30:00,19.2,19.21,19.19,19.2,115200.0,17.1253,17.1342,17.1164,17.1253,115200.0
2009-10-21 13:35:00,19.2,19.21,19.19,19.2,104800.0,17.1253,17.1342,17.1164,17.1253,104800.0
2009-10-21 13:40:00,19.2,19.21,19.2,19.2,99600.0,17.1253,17.1342,17.1253,17.1253,99600.0
2009-10-21 13:45:00,19.2,19.21,19.16,19.2,207600.0,17.1253,17.1342,17.0896,17.1253,207600.0
2009-10-21 13:50:00,19.2,19.2,19.2,19.2,78800.0,17.1253,17.1253,17.1253,17.1253,78800.0
2009-10-21 13:55:00,19.2,19.21,19.19,19.2,112800.0,17.1253,17.1342,17.1164,17.1253,112800.0
2009-10-21 14:00:00,19.2,19.21,19.2,19.2,103600.0,17.1253,17.1342,17.1253,17.1253,103600.0
2009-10-21 14:05:00,19.2,19.2,19.19,19.2,88000.0,17.1253,17.1253,17.1164,17.1253,88000.0
2009-10-21 14:10:00,19.2,19.2,19.2,19.2,86000.0,17.1253,17.1253,17.1253,17.1253,86000.0
2009-10-21 14:15:00,19.2,19.2,19.16,19.18,213200.0,17.1253,17.1253,17.0896,17.1075,213200.0
2009-10-21 14:20:00,19.18,19.21,19.17,19.2,84800.0,17.1075,17.1342,17.0986,17.1253,84800.0
2009-10-21 14:25:00,19.2,19.21,19.19,19.2,165600.0,17.1253,17.1342,17.1164,17.1253,165600.0
2009-10-21 14:30:00,19.2,19.2,19.17,19.17,104000.0,17.1253,17.1253,17.0986,17.0986,104000.0
2009-10-21 14:35:00,19.17,19.2,19.16,19.18,173200.0,17.0986,17.1253,17.0896,17.1075,173200.0
2009-10-21 14:40:00,19.18,19.18,19.14,19.14,184800.0,17.1075,17.1075,17.0718,17.0718,184800.0
2009-10-21 14:45:00,19.14,19.18,19.14,19.17,113600.0,17.0718,17.1075,17.0718,17.0986,113600.0
2009-10-21 14:50:00,19.17,19.18,19.17,19.17,101200.0,17.0986,17.1075,17.0986,17.0986,101200.0
2009-10-21 14:55:00,19.17,19.18,19.17,19.17,97600.0,17.0986,17.1075,17.0986,17.0986,97600.0
2009-10-21 15:00:00,19.18,19.18,19.17,19.17,92800.0,17.1075,17.1075,17.0986,17.0986,92800.0
2009-10-21 15:05:00,19.17,19.18,19.15,19.15,244800.0,17.0986,17.1075,17.0807,17.0807,244800.0
2009-10-21 15:10:00,19.15,19.16,19.13,19.13,151600.0,17.0807,17.0896,17.0629,17.0629,151600.0
2009-10-21 15:15:00,19.14,19.15,19.13,19.13,176000.0,17.0718,17.0807,17.0629,17.0629,176000.0
2009-10-21 15:20:00,19.13,19.14,19.06,19.08,431200.0,17.0629,17.0718,17.0004,17.0183,431200.0
2009-10-21 15:25:00,19.08,19.13,19.08,19.09,239600.0,17.0183,17.0629,17.0183,17.0272,239600.0
2009-10-21 15:30:00,19.09,19.09,19.05,19.07,337600.0,17.0272,17.0272,16.9915,17.0094,337600.0
2009-10-21 15:35:00,19.07,19.07,19.02,19.02,330800.0,17.0094,17.0094,16.9648,16.9648,330800.0
2009-10-21 15:40:00,19.02,19.02,18.93,18.93,444400.0,16.9648,16.9648,16.8845,16.8845,444400.0
2009-10-21 15:45:00,18.93,18.99,18.93,18.99,413600.0,16.8845,16.938,16.8845,16.938,413600.0
2009-10-21 15:50:00,18.98,18.98,18.9,18.9,594800.0,16.9291,16.9291,16.8577,16.8577,594800.0
2009-10-21 15:55:00,18.9,18.91,18.8,18.81,1382400.0,16.8577,16.8667,16.7685,16.7775,1382400.0
2009-10-22 09:30:00,18.9,18.9,18.71,18.75,469600.0,16.8577,16.8577,16.6883,16.7239,469600.0
2009-10-22 09:35:00,18.75,18.97,18.73,18.73,451200.0,16.7239,16.9202,16.7061,16.7061,451200.0
2009-10-22 09:40:00,18.75,18.89,18.75,18.81,532400.0,16.7239,16.8488,16.7239,16.7775,532400.0
2009-10-22 09:45:00,18.81,18.89,18.75,18.78,326000.0,16.7775,16.8488,16.7239,16.7507,326000.0
2009-10-22 09:50:00,18.79,18.83,18.76,18.78,208800.0,16.7596,16.7953,16.7329,16.7507,208800.0
2009-10-22 09:55:00,18.77,18.79,18.76,18.77,172000.0,16.7418,16.7596,16.7329,16.7418,172000.0
2009-10-22 10:00:00,18.76,18.78,18.7,18.72,644400.0,16.7329,16.7507,16.6793,16.6972,644400.0
2009-10-22 10:05:00,18.72,18.73,18.57,18.59,1011200.0,16.6972,16.7061,16.5634,16.5812,1011200.0
2009-10-22 10:10:00,18.58,18.63,18.57,18.63,359200.0,16.5723,16.6169,16.5634,16.6169,359200.0
2009-10-22 10:15:00,18.63,18.66,18.61,18.64,227600.0,16.6169,16.6437,16.5991,16.6258,227600.0
2009-10-22 10:20:00,18.64,18.73,18.63,18.7,250400.0,16.6258,16.7061,16.6169,16.6793,250400.0
2009-10-22 10:25:00,18.7,18.75,18.69,18.73,176800.0,16.6793,16.7239,16.6704,16.7061,176800.0
2009-10-22 10:30:00,18.73,18.75,18.68,18.71,191600.0,16.7061,16.7239,16.6615,16.6883,191600.0
2009-10-22 10:35:00,18.7,18.73,18.68,18.71,178800.0,16.6793,16.7061,16.6615,16.6883,178800.0
2009-10-22 10:40:00,18.71,18.76,18.71,18.75,108400.0,16.6883,16.7329,16.6883,16.7239,108400.0
2009-10-22 10:45:00,18.75,18.75,18.69,18.7,89600.0,16.7239,16.7239,16.6704,16.6793,89600.0
2009-10-22 10:50:00,18.69,18.74,18.69,18.74,93600.0,16.6704,16.715,16.6704,16.715,93600.0
2009-10-22 10:55:00,18.73,18.74,18.72,18.72,47600.0,16.7061,16.715,16.6972,16.6972,47600.0
2009-10-22 11:00:00,18.72,18.81,18.72,18.76,304400.0,16.6972,16.7775,16.6972,16.7329,304400.0
2009-10-22 11:05:00,18.77,18.78,18.73,18.78,152800.0,16.7418,16.7507,16.7061,16.7507,152800.0
2009-10-22 11:10:00,18.78,18.81,18.75,18.8,276000.0,16.7507,16.7775,16.7239,16.7685,276000.0
2009-10-22 11:15:00,18.82,18.82,18.75,18.75,106800.0,16.7864,16.7864,16.7239,16.7239,106800.0
2009-10-22 11:20:00,18.75,18.77,18.75,18.76,73200.0,16.7239,16.7418,16.7239,16.7329,73200.0
2009-10-22 11:25:00,18.77,18.81,18.77,18.79,157600.0,16.7418,16.7775,16.7418,16.7596,157600.0
2009-10-22 11:30:00,18.79,18.8,18.75,18.77,112000.0,16.7596,16.7685,16.7239,16.7418,112000.0
2009-10-22 11:35:00,18.77,18.8,18.76,18.78,62000.0,16.7418,16.7685,16.7329,16.7507,62000.0
2009-10-22 11:40:00,18.78,18.79,18.73,18.77,420000.0,16.7507,16.7596,16.7061,16.7418,420000.0
2009-10-22 11:45:00,18.77,18.79,18.75,18.79,126800.0,16.7418,16.7596,16.7239,16.7596,126800.0
2009-10-22 11:50:00,18.79,18.79,18.75,18.79,116800.0,16.7596,16.7596,16.7239,16.7596,116800.0
2009-10-22 11:55:00,18.79,18.8,18.77,18.8,115200.0,16.7596,16.7685,16.7418,16.7685,115200.0
2009-10-22 12:00:00,18.79,18.8,18.79,18.8,112400.0,16.7596,16.7685,16.7596,16.7685,112400.0
2009-10-22 12:05:00,18.81,18.86,18.8,18.86,186800.0,16.7775,16.8221,16.7685,16.8221,186800.0
2009-10-22 12:10:00,18.86,18.87,18.83,18.85,209600.0,16.8221,16.831,16.7953,16.8131,209600.0
2009-10-22 12:15:00,18.85,18.86,18.83,18.84,96000.0,16.8131,16.8221,16.7953,16.8042,96000.0
2009-10-22 12:20:00,18.84,18.85,18.8,18.81,90400.0,16.8042,16.8131,16.7685,16.7775,90400.0
2009-10-22 12:25:00,18.81,18.84,18.81,18.83,158000.0,16.7775,16.8042,16.7775,16.7953,158000.0
2009-10-22 12:30:00,18.84,18.84,18.83,18.84,52400.0,16.8042,16.8042,16.7953,16.8042,52400.0
2009-10-22 12:35:00,18.84,18.84,18.81,18.82,90800.0,16.8042,16.8042,16.7775,16.7864,90800.0
2009-10-22 12:40:00,18.83,18.85,18.81,18.83,51600.0,16.7953,16.8131,16.7775,16.7953,51600.0
2009-10-22 12:45:00,18.82,18.86,18.82,18.83,133600.0,16.7864,16.8221,16.7864,16.7953,133600.0
2009-10-22 12:50:00,18.83,18.85,18.82,18.84,74400.0,16.7953,16.8131,16.7864,16.8042,74400.0
2009-10-22 12:55:00,18.84,18.85,18.82,18.83,71200.0,16.8042,16.8131,16.7864,16.7953,71200.0
2009-10-22 13:00:00,18.82,18.84,18.8,18.83,86400.0,16.7864,16.8042,16.7685,16.7953,86400.0
2009-10-22 13:05:00,18.83,18.84,18.83,18.83,60800.0,16.7953,16.8042,16.7953,16.7953,60800.0
2009-10-22 13:10:00,18.83,18.84,18.79,18.79,47600.0,16.7953,16.8042,16.7596,16.7596,47600.0
2009-10-22 13:15:00,18.79,18.79,18.76,18.78,66800.0,16.7596,16.7596,16.7329,16.7507,66800.0
2009-10-22 13:20:00,18.78,18.8,18.77,18.8,48400.0,16.7507,16.7685,16.7418,16.7685,48400.0
2009-10-22 13:25:00,18.8,18.81,18.79,18.8,39200.0,16.7685,16.7775,16.7596,16.7685,39200.0
2009-10-22 13:30:00,18.8,18.8,18.75,18.76,170000.0,16.7685,16.7685,16.7239,16.7329,170000.0
2009-10-22 13:35:00,18.77,18.79,18.76,18.77,99600.0,16.7418,16.7596,16.7329,16.7418,99600.0
2009-10-22 13:40:00,18.77,18.77,18.75,18.76,86400.0,16.7418,16.7418,16.7239,16.7329,86400.0
2009-10-22 13:45:00,18.76,18.78,18.75,18.77,106800.0,16.7329,16.7507,16.7239,16.7418,106800.0
2009-10-22 13:50:00,18.76,18.78,18.76,18.77,65600.0,16.7329,16.7507,16.7329,16.7418,65600.0
2009-10-22 13:55:00,18.77,18.8,18.77,18.8,77600.0,16.7418,16.7685,16.7418,16.7685,77600.0
2009-10-22 14:00:00,18.8,18.81,18.78,18.79,122800.0,16.7685,16.7775,16.7507,16.7596,122800.0
2009-10-22 14:05:00,18.78,18.81,18.78,18.8,131600.0,16.7507,16.7775,16.7507,16.7685,131600.0
2009-10-22 14:10:00,18.8,18.84,18.8,18.84,139600.0,16.7685,16.8042,16.7685,16.8042,139600.0
2009-10-22 14:15:00,18.84,18.84,18.79,18.8,218000.0,16.8042,16.8042,16.7596,16.7685,218000.0
2009-10-22 14:20:00,18.8,18.81,18.78,18.8,121200.0,16.7685,16.7775,16.7507,16.7685,121200.0
2009-10-22 14:25:00,18.81,18.82,18.78,18.8,113200.0,16.7775,16.7864,16.7507,16.7685,113200.0
2009-10-22 14:30:00,18.8,18.84,18.8,18.8,204800.0,16.7685,16.8042,16.7685,16.7685,204800.0
2009-10-22 14:35:00,18.8,18.85,18.8,18.85,122400.0,16.7685,16.8131,16.7685,16.8131,122400.0
2009-10-22 14:40:00,18.85,18.85,18.82,18.84,96000.0,16.8131,16.8131,16.7864,16.8042,96000.0
2009-10-22 14:45:00,18.84,18.86,18.82,18.86,115200.0,16.8042,16.8221,16.7864,16.8221,115200.0
2009-10-22 14:50:00,18.85,18.86,18.75,18.78,463600.0,16.8131,16.8221,16.7239,16.7507,463600.0
2009-10-22 14:55:00,18.79,18.87,18.79,18.85,404000.0,16.7596,16.831,16.7596,16.8131,404000.0
2009-10-22 15:00:00,18.85,18.87,18.82,18.83,282000.0,16.8131,16.831,16.7864,16.7953,282000.0
2009-10-22 15:05:00,18.83,18.84,18.8,18.81,326000.0,16.7953,16.8042,16.7685,16.7775,326000.0
2009-10-22 15:10:00,18.81,18.84,18.79,18.82,280000.0,16.7775,16.8042,16.7596,16.7864,280000.0
2009-10-22 15:15:00,18.82,18.84,18.81,18.82,241600.0,16.7864,16.8042,16.7775,16.7864,241600.0
2009-10-22 15:20:00,18.82,18.85,18.81,18.83,253200.0,16.7864,16.8131,16.7775,16.7953,253200.0
2009-10-22 15:25:00,18.83,18.85,18.82,18.84,383600.0,16.7953,16.8131,16.7864,16.8042,383600.0
2009-10-22 15:30:00,18.83,18.83,18.79,18.83,210800.0,16.7953,16.7953,16.7596,16.7953,210800.0
2009-10-22 15:35:00,18.83,18.84,18.82,18.83,242400.0,16.7953,16.8042,16.7864,16.7953,242400.0
2009-10-22 15:40:00,18.84,18.86,18.83,18.86,262800.0,16.8042,16.8221,16.7953,16.8221,262800.0
2009-10-22 15:45:00,18.86,18.9,18.84,18.89,314800.0,16.8221,16.8577,16.8042,16.8488,314800.0
2009-10-22 15:50:00,18.89,18.91,18.87,18.89,346400.0,16.8488,16.8667,16.831,16.8488,346400.0
2009-10-22 15:55:00,18.88,18.92,18.88,18.92,677600.0,16.8399,16.8756,16.8399,16.8756,677600.0
2009-10-23 09:30:00,18.98,19.0,18.88,18.95,404000.0,16.9291,16.9469,16.8399,16.9023,404000.0
2009-10-23 09:35:00,18.95,18.99,18.91,18.97,537600.0,16.9023,16.938,16.8667,16.9202,537600.0
2009-10-23 09:40:00,18.96,18.98,18.91,18.98,242000.0,16.9113,16.9291,16.8667,16.9291,242000.0
2009-10-23 09:45:00,18.97,19.0,18.91,18.99,334400.0,16.9202,16.9469,16.8667,16.938,334400.0
2009-10-23 09:50:00,18.99,19.02,18.95,18.95,414800.0,16.938,16.9648,16.9023,16.9023,414800.0
2009-10-23 09:55:00,18.95,18.95,18.83,18.84,260400.0,16.9023,16.9023,16.7953,16.8042,260400.0
2009-10-23 10:00:00,18.85,18.89,18.76,18.76,452800.0,16.8131,16.8488,16.7329,16.7329,452800.0
2009-10-23 10:05:00,18.77,18.79,18.73,18.74,274000.0,16.7418,16.7596,16.7061,16.715,274000.0
2009-10-23 10:10:00,18.73,18.77,18.71,18.75,283600.0,16.7061,16.7418,16.6883,16.7239,283600.0
2009-10-23 10:15:00,18.75,18.75,18.75,18.75,147200.0,16.7239,16.7239,16.7239,16.7239,147200.0
2009-10-23 10:20:00,18.75,18.8,18.74,18.8,265200.0,16.7239,16.7685,16.715,16.7685,265200.0
2009-10-23 10:25:00,18.79,18.8,18.75,18.77,201200.0,16.7596,16.7685,16.7239,16.7418,201200.0
2009-10-23 10:30:00,18.78,18.78,18.64,18.67,572000.0,16.7507,16.7507,16.6258,16.6526,572000.0
2009-10-23 10:35:00,18.67,18.69,18.64,18.65,242000.0,16.6526,16.6704,16.6258,16.6348,242000.0
2009-10-23 10:40:00,18.65,18.66,18.64,18.66,212000.0,16.6348,16.6437,16.6258,16.6437,212000.0
2009-10-23 10:45:00,18.65,18.66,18.64,18.65,158000.0,16.6348,16.6437,16.6258,16.6348,158000.0
2009-10-23 10:50:00,18.65,18.66,18.61,18.65,262800.0,16.6348,16.6437,16.5991,16.6348,262800.0
2009-10-23 10:55:00,18.64,18.64,18.58,18.59,346400.0,16.6258,16.6258,16.5723,16.5812,346400.0
2009-10-23 11:00:00,18.59,18.6,18.56,18.58,222000.0,16.5812,16.5902,16.5545,16.5723,222000.0
2009-10-23 11:05:00,18.58,18.65,18.57,18.65,309600.0,16.5723,16.6348,16.5634,16.6348,309600.0
2009-10-23 11:10:00,18.66,18.74,18.65,18.7,200800.0,16.6437,16.715,16.6348,16.6793,200800.0
2009-10-23 11:15:00,18.71,18.73,18.64,18.66,146000.0,16.6883,16.7061,16.6258,16.6437,146000.0
2009-10-23 11:20:00,18.66,18.67,18.63,18.66,149600.0,16.6437,16.6526,16.6169,16.6437,149600.0
2009-10-23 11:25:00,18.66,18.67,18.63,18.63,172800.0,16.6437,16.6526,16.6169,16.6169,172800.0
2009-10-23 11:30:00,18.63,18.65,18.62,18.63,322000.0,16.6169,16.6348,16.608,16.6169,322000.0
2009-10-23 11:35:00,18.63,18.65,18.61,18.63,393600.0,16.6169,16.6348,16.5991,16.6169,393600.0
2009-10-23 11:40:00,18.63,18.67,18.63,18.66,248800.0,16.6169,16.6526,16.6169,16.6437,248800.0
2009-10-23 11:45:00,18.66,18.68,18.66,18.67,262000.0,16.6437,16.6615,16.6437,16.6526,262000.0
2009-10-23 11:50:00,18.67,18.75,18.67,18.71,283600.0,16.6526,16.7239,16.6526,16.6883,283600.0
2009-10-23 11:55:00,18.71,18.74,18.7,18.74,168400.0,16.6883,16.715,16.6793,16.715,168400.0
2009-10-23 12:00:00,18.74,18.82,18.74,18.8,392400.0,16.715,16.7864,16.715,16.7685,392400.0
2009-10-23 12:05:00,18.8,18.81,18.79,18.81,176000.0,16.7685,16.7775,16.7596,16.7775,176000.0
2009-10-23 12:10:00,18.8,18.81,18.78,18.78,192400.0,16.7685,16.7775,16.7507,16.7507,192400.0
2009-10-23 12:15:00,18.78,18.78,18.75,18.76,143600.0,16.7507,16.7507,16.7239,16.7329,143600.0
2009-10-23 12:20:00,18.76,18.76,18.72,18.73,136000.0,16.7329,16.7329,16.6972,16.7061,136000.0
2009-10-23 12:25:00,18.73,18.75,18.71,18.75,138000.0,16.7061,16.7239,16.6883,16.7239,138000.0
2009-10-23 12:30:00,18.74,18.74,18.68,18.68,48000.0,16.715,16.715,16.6615,16.6615,48000.0
2009-10-23 12:35:00,18.68,18.71,18.68,18.71,135600.0,16.6615,16.6883,16.6615,16.6883,135600.0
2009-10-23 12:40:00,18.71,18.71,18.69,18.7,140400.0,16.6883,16.6883,16.6704,16.6793,140400.0
2009-10-23 12:45:00,18.7,18.71,18.67,18.68,272400.0,16.6793,16.6883,16.6526,16.6615,272400.0
2009-10-23 12:50:00,18.68,18.68,18.65,18.65,87200.0,16.6615,16.6615,16.6348,16.6348,87200.0
2009-10-23 12:55:00,18.65,18.66,18.63,18.64,112400.0,16.6348,16.6437,16.6169,16.6258,112400.0
2009-10-23 13:00:00,18.64,18.66,18.62,18.64,263200.0,16.6258,16.6437,16.608,16.6258,263200.0
2009-10-23 13:05:00,18.63,18.63,18.59,18.59,150400.0,16.6169,16.6169,16.5812,16.5812,150400.0
2009-10-23 13:10:00,18.59,18.6,18.57,18.58,301600.0,16.5812,16.5902,16.5634,16.5723,301600.0
2009-10-23 13:15:00,18.58,18.6,18.57,18.59,322400.0,16.5723,16.5902,16.5634,16.5812,322400.0
2009-10-23 13:20:00,18.59,18.59,18.56,18.59,221600.0,16.5812,16.5812,16.5545,16.5812,221600.0
2009-10-23 13:25:00,18.59,18.63,18.59,18.6,154000.0,16.5812,16.6169,16.5812,16.5902,154000.0
2009-10-23 13:30:00,18.6,18.6,18.56,18.57,251200.0,16.5902,16.5902,16.5545,16.5634,251200.0
2009-10-23 13:35:00,18.57,18.58,18.56,18.57,203200.0,16.5634,16.5723,16.5545,16.5634,203200.0
2009-10-23 13:40:00,18.57,18.58,18.56,18.57,177600.0,16.5634,16.5723,16.5545,16.5634,177600.0
2009-10-23 13:45:00,18.56,18.57,18.53,18.54,338400.0,16.5545,16.5634,16.5277,16.5366,338400.0
2009-10-23 13:50:00,18.54,18.54,18.5,18.52,237600.0,16.5366,16.5366,16.501,16.5188,237600.0
2009-10-23 13:55:00,18.52,18.52,18.5,18.5,170400.0,16.5188,16.5188,16.501,16.501,170400.0
2009-10-23 14:00:00,18.5,18.5,18.46,18.46,369200.0,16.501,16.501,16.4653,16.4653,369200.0
2009-10-23 14:05:00,18.46,18.49,18.45,18.48,230000.0,16.4653,16.492,16.4564,16.4831,230000.0
2009-10-23 14:10:00,18.47,18.49,18.46,18.47,147600.0,16.4742,16.492,16.4653,16.4742,147600.0
2009-10-23 14:15:00,18.47,18.47,18.45,18.46,143600.0,16.4742,16.4742,16.4564,16.4653,143600.0
2009-10-23 14:20:00,18.46,18.55,18.46,18.55,298000.0,16.4653,16.5456,16.4653,16.5456,298000.0
2009-10-23 14:25:00,18.54,18.55,18.52,18.52,193600.0,16.5366,16.5456,16.5188,16.5188,193600.0
2009-10-23 14:30:00,18.52,18.52,18.5,18.52,150000.0,16.5188,16.5188,16.501,16.5188,150000.0
2009-10-23 14:35:00,18.51,18.53,18.5,18.53,196800.0,16.5099,16.5277,16.501,16.5277,196800.0
2009-10-23 14:40:00,18.53,18.53,18.51,18.52,166800.0,16.5277,16.5277,16.5099,16.5188,166800.0
2009-10-23 14:45:00,18.52,18.54,18.48,18.48,204800.0,16.5188,16.5366,16.4831,16.4831,204800.0
2009-10-23 14:50:00,18.48,18.5,18.45,18.47,220400.0,16.4831,16.501,16.4564,16.4742,220400.0
2009-10-23 14:55:00,18.47,18.48,18.44,18.45,182800.0,16.4742,16.4831,16.4474,16.4564,182800.0
2009-10-23 15:00:00,18.45,18.46,18.43,18.43,271600.0,16.4564,16.4653,16.4385,16.4385,271600.0
2009-10-23 15:05:00,18.43,18.45,18.42,18.44,294400.0,16.4385,16.4564,16.4296,16.4474,294400.0
2009-10-23 15:10:00,18.44,18.47,18.43,18.46,293600.0,16.4474,16.4742,16.4385,16.4653,293600.0
2009-10-23 15:15:00,18.46,18.47,18.44,18.45,314400.0,16.4653,16.4742,16.4474,16.4564,314400.0
2009-10-23 15:20:00,18.45,18.47,18.44,18.44,322400.0,16.4564,16.4742,16.4474,16.4474,322400.0
2009-10-23 15:25:00,18.45,18.47,18.44,18.45,315600.0,16.4564,16.4742,16.4474,16.4564,315600.0
2009-10-23 15:30:00,18.45,18.46,18.43,18.43,480000.0,16.4564,16.4653,16.4385,16.4385,480000.0
2009-10-23 15:35:00,18.43,18.46,18.41,18.45,941600.0,16.4385,16.4653,16.4207,16.4564,941600.0
2009-10-23 15:40:00,18.46,18.49,18.44,18.49,407600.0,16.4653,16.492,16.4474,16.492,407600.0
2009-10-23 15:45:00,18.49,18.52,18.49,18.52,677600.0,16.492,16.5188,16.492,16.5188,677600.0
2009-10-23 15:50:00,18.52,18.55,18.44,18.53,1206400.0,16.5188,16.5456,16.4474,16.5277,1206400.0
2009-10-23 15:55:00,18.53,18.54,18.49,18.53,1389200.0,16.5277,16.5366,16.492,16.5277,1389200.0
2009-10-26 09:30:00,18.74,18.74,18.61,18.61,704000.0,16.715,16.715,16.5991,16.5991,704000.0
2009-10-26 09:35:00,18.61,18.69,18.54,18.64,721200.0,16.5991,16.6704,16.5366,16.6258,721200.0
2009-10-26 09:40:00,18.65,18.72,18.63,18.68,393200.0,16.6348,16.6972,16.6169,16.6615,393200.0
2009-10-26 09:45:00,18.69,18.78,18.69,18.71,460400.0,16.6704,16.7507,16.6704,16.6883,460400.0
2009-10-26 09:50:00,18.71,18.76,18.7,18.76,435600.0,16.6883,16.7329,16.6793,16.7329,435600.0
2009-10-26 09:55:00,18.77,18.85,18.77,18.85,458400.0,16.7418,16.8131,16.7418,16.8131,458400.0
2009-10-26 10:00:00,18.84,18.9,18.84,18.89,507600.0,16.8042,16.8577,16.8042,16.8488,507600.0
2009-10-26 10:05:00,18.89,18.94,18.88,18.93,386800.0,16.8488,16.8934,16.8399,16.8845,386800.0
2009-10-26 10:10:00,18.93,18.95,18.9,18.91,439200.0,16.8845,16.9023,16.8577,16.8667,439200.0
2009-10-26 10:15:00,18.91,18.95,18.9,18.9,498000.0,16.8667,16.9023,16.8577,16.8577,498000.0
2009-10-26 10:20:00,18.9,18.93,18.9,18.93,126800.0,16.8577,16.8845,16.8577,16.8845,126800.0
2009-10-26 10:25:00,18.93,18.93,18.91,18.91,94000.0,16.8845,16.8845,16.8667,16.8667,94000.0
2009-10-26 10:30:00,18.91,18.92,18.84,18.88,516800.0,16.8667,16.8756,16.8042,16.8399,516800.0
2009-10-26 10:35:00,18.89,18.91,18.86,18.9,237600.0,16.8488,16.8667,16.8221,16.8577,237600.0
2009-10-26 10:40:00,18.9,18.93,18.9,18.92,146400.0,16.8577,16.8845,16.8577,16.8756,146400.0
2009-10-26 10:45:00,18.91,18.93,18.91,18.92,301200.0,16.8667,16.8845,16.8667,16.8756,301200.0
2009-10-26 10:50:00,18.91,18.94,18.91,18.93,329600.0,16.8667,16.8934,16.8667,16.8845,329600.0
2009-10-26 10:55:00,18.93,18.93,18.89,18.93,176800.0,16.8845,16.8845,16.8488,16.8845,176800.0
2009-10-26 11:00:00,18.93,18.95,18.92,18.95,82800.0,16.8845,16.9023,16.8756,16.9023,82800.0
2009-10-26 11:05:00,18.95,18.95,18.91,18.91,269600.0,16.9023,16.9023,16.8667,16.8667,269600.0
2009-10-26 11:10:00,18.91,18.95,18.91,18.94,182000.0,16.8667,16.9023,16.8667,16.8934,182000.0
2009-10-26 11:15:00,18.93,18.96,18.92,18.93,346800.0,16.8845,16.9113,16.8756,16.8845,346800.0
2009-10-26 11:20:00,18.93,18.95,18.91,18.92,217600.0,16.8845,16.9023,16.8667,16.8756,217600.0
2009-10-26 11:25:00,18.92,18.93,18.88,18.88,166000.0,16.8756,16.8845,16.8399,16.8399,166000.0
2009-10-26 11:30:00,18.88,18.88,18.67,18.68,1090000.0,16.8399,16.8399,16.6526,16.6615,1090000.0
2009-10-26 11:35:00,18.68,18.72,18.64,18.69,398800.0,16.6615,16.6972,16.6258,16.6704,398800.0
2009-10-26 11:40:00,18.69,18.71,18.64,18.64,330000.0,16.6704,16.6883,16.6258,16.6258,330000.0
2009-10-26 11:45:00,18.65,18.68,18.63,18.64,148400.0,16.6348,16.6615,16.6169,16.6258,148400.0
2009-10-26 11:50:00,18.63,18.69,18.63,18.65,166000.0,16.6169,16.6704,16.6169,16.6348,166000.0
2009-10-26 11:55:00,18.66,18.67,18.55,18.58,309200.0,16.6437,16.6526,16.5456,16.5723,309200.0
2009-10-26 12:00:00,18.58,18.65,18.57,18.59,265200.0,16.5723,16.6348,16.5634,16.5812,265200.0
2009-10-26 12:05:00,18.59,18.59,18.51,18.54,355200.0,16.5812,16.5812,16.5099,16.5366,355200.0
2009-10-26 12:10:00,18.53,18.59,18.5,18.56,343600.0,16.5277,16.5812,16.501,16.5545,343600.0
2009-10-26 12:15:00,18.57,18.59,18.55,18.58,135600.0,16.5634,16.5812,16.5456,16.5723,135600.0
2009-10-26 12:20:00,18.59,18.66,18.59,18.65,198400.0,16.5812,16.6437,16.5812,16.6348,198400.0
2009-10-26 12:25:00,18.65,18.66,18.6,18.61,114000.0,16.6348,16.6437,16.5902,16.5991,114000.0
2009-10-26 12:30:00,18.61,18.61,18.58,18.59,74400.0,16.5991,16.5991,16.5723,16.5812,74400.0
2009-10-26 12:35:00,18.59,18.6,18.57,18.57,95600.0,16.5812,16.5902,16.5634,16.5634,95600.0
2009-10-26 12:40:00,18.57,18.58,18.56,18.57,131200.0,16.5634,16.5723,16.5545,16.5634,131200.0
2009-10-26 12:45:00,18.57,18.58,18.51,18.54,286400.0,16.5634,16.5723,16.5099,16.5366,286400.0
2009-10-26 12:50:00,18.54,18.54,18.49,18.5,259200.0,16.5366,16.5366,16.492,16.501,259200.0
2009-10-26 12:55:00,18.5,18.52,18.5,18.5,122400.0,16.501,16.5188,16.501,16.501,122400.0
2009-10-26 13:00:00,18.51,18.55,18.5,18.54,188000.0,16.5099,16.5456,16.501,16.5366,188000.0
2009-10-26 13:05:00,18.54,18.54,18.51,18.52,172000.0,16.5366,16.5366,16.5099,16.5188,172000.0
2009-10-26 13:10:00,18.52,18.53,18.5,18.51,158800.0,16.5188,16.5277,16.501,16.5099,158800.0
2009-10-26 13:15:00,18.51,18.52,18.47,18.47,199600.0,16.5099,16.5188,16.4742,16.4742,199600.0
2009-10-26 13:20:00,18.47,18.5,18.45,18.46,164000.0,16.4742,16.501,16.4564,16.4653,164000.0
2009-10-26 13:25:00,18.46,18.47,18.42,18.44,253600.0,16.4653,16.4742,16.4296,16.4474,253600.0
2009-10-26 13:30:00,18.44,18.45,18.41,18.42,310400.0,16.4474,16.4564,16.4207,16.4296,310400.0
2009-10-26 13:35:00,18.43,18.5,18.42,18.5,559600.0,16.4385,16.501,16.4296,16.501,559600.0
2009-10-26 13:40:00,18.5,18.59,18.5,18.58,345600.0,16.501,16.5812,16.501,16.5723,345600.0
2009-10-26 13:45:00,18.57,18.58,18.53,18.54,156400.0,16.5634,16.5723,16.5277,16.5366,156400.0
2009-10-26 13:50:00,18.54,18.54,18.5,18.51,233200.0,16.5366,16.5366,16.501,16.5099,233200.0
2009-10-26 13:55:00,18.51,18.55,18.5,18.51,180800.0,16.5099,16.5456,16.501,16.5099,180800.0
2009-10-26 14:00:00,18.5,18.5,18.45,18.46,254400.0,16.501,16.501,16.4564,16.4653,254400.0
2009-10-26 14:05:00,18.46,18.49,18.45,18.46,157200.0,16.4653,16.492,16.4564,16.4653,157200.0
2009-10-26 14:10:00,18.46,18.46,18.43,18.45,378800.0,16.4653,16.4653,16.4385,16.4564,378800.0
2009-10-26 14:15:00,18.44,18.45,18.4,18.42,452800.0,16.4474,16.4564,16.4118,16.4296,452800.0
2009-10-26 14:20:00,18.42,18.44,18.4,18.4,227200.0,16.4296,16.4474,16.4118,16.4118,227200.0
2009-10-26 14:25:00,18.41,18.41,18.37,18.38,251200.0,16.4207,16.4207,16.385,16.3939,251200.0
2009-10-26 14:30:00,18.38,18.39,18.32,18.32,322800.0,16.3939,16.4028,16.3404,16.3404,322800.0
2009-10-26 14:35:00,18.32,18.34,18.25,18.26,546000.0,16.3404,16.3582,16.278,16.2869,546000.0
2009-10-26 14:40:00,18.26,18.27,18.17,18.18,730000.0,16.2869,16.2958,16.2066,16.2155,730000.0
2009-10-26 14:45:00,18.18,18.19,18.11,18.13,822400.0,16.2155,16.2245,16.1531,16.1709,822400.0
2009-10-26 14:50:00,18.13,18.2,18.13,18.15,434800.0,16.1709,16.2334,16.1709,16.1888,434800.0
2009-10-26 14:55:00,18.14,18.25,18.14,18.23,712800.0,16.1799,16.278,16.1799,16.2601,712800.0
2009-10-26 15:00:00,18.24,18.29,18.23,18.25,673600.0,16.2691,16.3137,16.2601,16.278,673600.0
2009-10-26 15:05:00,18.25,18.27,18.2,18.2,393200.0,16.278,16.2958,16.2334,16.2334,393200.0
2009-10-26 15:10:00,18.2,18.23,18.16,18.16,326000.0,16.2334,16.2601,16.1977,16.1977,326000.0
2009-10-26 15:15:00,18.17,18.18,18.14,18.16,469200.0,16.2066,16.2155,16.1799,16.1977,469200.0
2009-10-26 15:20:00,18.16,18.16,18.14,18.15,627600.0,16.1977,16.1977,16.1799,16.1888,627600.0
2009-10-26 15:25:00,18.15,18.16,18.13,18.13,447200.0,16.1888,16.1977,16.1709,16.1709,447200.0
2009-10-26 15:30:00,18.14,18.17,18.13,18.15,561200.0,16.1799,16.2066,16.1709,16.1888,561200.0
2009-10-26 15:35:00,18.15,18.17,18.13,18.14,957200.0,16.1888,16.2066,16.1709,16.1799,957200.0
2009-10-26 15:40:00,18.14,18.24,18.13,18.22,886400.0,16.1799,16.2691,16.1709,16.2512,886400.0
2009-10-26 15:45:00,18.22,18.31,18.2,18.29,1158800.0,16.2512,16.3315,16.2334,16.3137,1158800.0
2009-10-26 15:50:00,18.29,18.3,18.24,18.25,1048800.0,16.3137,16.3226,16.2691,16.278,1048800.0
2009-10-26 15:55:00,18.25,18.26,18.15,18.22,1487600.0,16.278,16.2869,16.1888,16.2512,1487600.0
2009-10-27 09:30:00,18.4,18.4,18.28,18.3,354400.0,16.4118,16.4118,16.3047,16.3226,354400.0
2009-10-27 09:35:00,18.28,18.31,18.2,18.2,503200.0,16.3047,16.3315,16.2334,16.2334,503200.0
2009-10-27 09:40:00,18.2,18.25,18.17,18.18,730800.0,16.2334,16.278,16.2066,16.2155,730800.0
2009-10-27 09:45:00,18.18,18.28,18.17,18.25,438800.0,16.2155,16.3047,16.2066,16.278,438800.0
2009-10-27 09:50:00,18.25,18.33,18.25,18.32,597600.0,16.278,16.3493,16.278,16.3404,597600.0
2009-10-27 09:55:00,18.32,18.33,18.24,18.26,424800.0,16.3404,16.3493,16.2691,16.2869,424800.0
2009-10-27 10:00:00,18.26,18.26,18.18,18.2,645600.0,16.2869,16.2869,16.2155,16.2334,645600.0
2009-10-27 10:05:00,18.2,18.2,18.13,18.14,429200.0,16.2334,16.2334,16.1709,16.1799,429200.0
2009-10-27 10:10:00,18.14,18.18,18.13,18.18,404000.0,16.1799,16.2155,16.1709,16.2155,404000.0
2009-10-27 10:15:00,18.18,18.23,18.18,18.2,329600.0,16.2155,16.2601,16.2155,16.2334,329600.0
2009-10-27 10:20:00,18.2,18.21,18.17,18.18,208800.0,16.2334,16.2423,16.2066,16.2155,208800.0
2009-10-27 10:25:00,18.17,18.28,18.17,18.28,756800.0,16.2066,16.3047,16.2066,16.3047,756800.0
2009-10-27 10:30:00,18.28,18.28,18.21,18.24,753600.0,16.3047,16.3047,16.2423,16.2691,753600.0
2009-10-27 10:35:00,18.24,18.24,18.2,18.21,158400.0,16.2691,16.2691,16.2334,16.2423,158400.0
2009-10-27 10:40:00,18.21,18.28,18.21,18.28,420000.0,16.2423,16.3047,16.2423,16.3047,420000.0
2009-10-27 10:45:00,18.28,18.38,18.28,18.3,843200.0,16.3047,16.3939,16.3047,16.3226,843200.0
2009-10-27 10:50:00,18.31,18.33,18.29,18.3,484400.0,16.3315,16.3493,16.3137,16.3226,484400.0
2009-10-27 10:55:00,18.29,18.31,18.28,18.29,440800.0,16.3137,16.3315,16.3047,16.3137,440800.0
2009-10-27 11:00:00,18.29,18.29,18.25,18.28,448800.0,16.3137,16.3137,16.278,16.3047,448800.0
2009-10-27 11:05:00,18.28,18.31,18.28,18.3,262000.0,16.3047,16.3315,16.3047,16.3226,262000.0
2009-10-27 11:10:00,18.3,18.31,18.28,18.3,129600.0,16.3226,16.3315,16.3047,16.3226,129600.0
2009-10-27 11:15:00,18.3,18.33,18.3,18.33,122800.0,16.3226,16.3493,16.3226,16.3493,122800.0
2009-10-27 11:20:00,18.32,18.34,18.32,18.32,164400.0,16.3404,16.3582,16.3404,16.3404,164400.0
2009-10-27 11:25:00,18.32,18.33,18.3,18.32,184800.0,16.3404,16.3493,16.3226,16.3404,184800.0
2009-10-27 11:30:00,18.32,18.33,18.3,18.32,202400.0,16.3404,16.3493,16.3226,16.3404,202400.0
2009-10-27 11:35:00,18.31,18.36,18.28,18.35,135600.0,16.3315,16.3761,16.3047,16.3672,135600.0
2009-10-27 11:40:00,18.35,18.42,18.35,18.41,496400.0,16.3672,16.4296,16.3672,16.4207,496400.0
2009-10-27 11:45:00,18.41,18.41,18.38,18.41,342400.0,16.4207,16.4207,16.3939,16.4207,342400.0
2009-10-27 11:50:00,18.41,18.46,18.4,18.45,307600.0,16.4207,16.4653,16.4118,16.4564,307600.0
2009-10-27 11:55:00,18.45,18.46,18.43,18.46,241600.0,16.4564,16.4653,16.4385,16.4653,241600.0
2009-10-27 12:00:00,18.46,18.46,18.42,18.42,315200.0,16.4653,16.4653,16.4296,16.4296,315200.0
2009-10-27 12:05:00,18.42,18.43,18.39,18.4,260800.0,16.4296,16.4385,16.4028,16.4118,260800.0
2009-10-27 12:10:00,18.4,18.45,18.4,18.45,348000.0,16.4118,16.4564,16.4118,16.4564,348000.0
2009-10-27 12:15:00,18.45,18.49,18.42,18.48,360800.0,16.4564,16.492,16.4296,16.4831,360800.0
2009-10-27 12:20:00,18.48,18.55,18.47,18.53,574400.0,16.4831,16.5456,16.4742,16.5277,574400.0
2009-10-27 12:25:00,18.52,18.53,18.48,18.49,455200.0,16.5188,16.5277,16.4831,16.492,455200.0
2009-10-27 12:30:00,18.49,18.52,18.48,18.49,170400.0,16.492,16.5188,16.4831,16.492,170400.0
2009-10-27 12:35:00,18.49,18.56,18.49,18.55,428800.0,16.492,16.5545,16.492,16.5456,428800.0
2009-10-27 12:40:00,18.55,18.6,18.54,18.57,422400.0,16.5456,16.5902,16.5366,16.5634,422400.0
2009-10-27 12:45:00,18.58,18.58,18.54,18.55,199200.0,16.5723,16.5723,16.5366,16.5456,199200.0
2009-10-27 12:50:00,18.55,18.56,18.5,18.5,129600.0,16.5456,16.5545,16.501,16.501,129600.0
2009-10-27 12:55:00,18.5,18.54,18.49,18.49,239600.0,16.501,16.5366,16.492,16.492,239600.0
2009-10-27 13:00:00,18.49,18.51,18.49,18.49,164000.0,16.492,16.5099,16.492,16.492,164000.0
2009-10-27 13:05:00,18.49,18.5,18.46,18.46,283600.0,16.492,16.501,16.4653,16.4653,283600.0
2009-10-27 13:10:00,18.46,18.46,18.43,18.43,224800.0,16.4653,16.4653,16.4385,16.4385,224800.0
2009-10-27 13:15:00,18.43,18.45,18.4,18.41,113200.0,16.4385,16.4564,16.4118,16.4207,113200.0
2009-10-27 13:20:00,18.41,18.43,18.38,18.41,173600.0,16.4207,16.4385,16.3939,16.4207,173600.0
2009-10-27 13:25:00,18.41,18.42,18.39,18.4,266400.0,16.4207,16.4296,16.4028,16.4118,266400.0
2009-10-27 13:30:00,18.4,18.47,18.4,18.46,234800.0,16.4118,16.4742,16.4118,16.4653,234800.0
2009-10-27 13:35:00,18.46,18.48,18.44,18.47,250000.0,16.4653,16.4831,16.4474,16.4742,250000.0
2009-10-27 13:40:00,18.47,18.52,18.46,18.5,1224800.0,16.4742,16.5188,16.4653,16.501,1224800.0
2009-10-27 13:45:00,18.49,18.53,18.48,18.53,392800.0,16.492,16.5277,16.4831,16.5277,392800.0
2009-10-27 13:50:00,18.53,18.53,18.48,18.5,171200.0,16.5277,16.5277,16.4831,16.501,171200.0
2009-10-27 13:55:00,18.5,18.52,18.48,18.52,442800.0,16.501,16.5188,16.4831,16.5188,442800.0
2009-10-27 14:00:00,18.52,18.53,18.48,18.49,283600.0,16.5188,16.5277,16.4831,16.492,283600.0
2009-10-27 14:05:00,18.49,18.54,18.49,18.52,391200.0,16.492,16.5366,16.492,16.5188,391200.0
2009-10-27 14:10:00,18.52,18.58,18.52,18.58,235600.0,16.5188,16.5723,16.5188,16.5723,235600.0
2009-10-27 14:15:00,18.58,18.61,18.56,18.57,386800.0,16.5723,16.5991,16.5545,16.5634,386800.0
2009-10-27 14:20:00,18.56,18.59,18.55,18.56,233200.0,16.5545,16.5812,16.5456,16.5545,233200.0
2009-10-27 14:25:00,18.56,18.59,18.54,18.56,519600.0,16.5545,16.5812,16.5366,16.5545,519600.0
2009-10-27 14:30:00,18.57,18.57,18.53,18.55,305200.0,16.5634,16.5634,16.5277,16.5456,305200.0
2009-10-27 14:35:00,18.55,18.56,18.53,18.56,268000.0,16.5456,16.5545,16.5277,16.5545,268000.0
2009-10-27 14:40:00,18.56,18.56,18.52,18.53,224800.0,16.5545,16.5545,16.5188,16.5277,224800.0
2009-10-27 14:45:00,18.52,18.56,18.52,18.55,156000.0,16.5188,16.5545,16.5188,16.5456,156000.0
2009-10-27 14:50:00,18.54,18.58,18.54,18.58,283200.0,16.5366,16.5723,16.5366,16.5723,283200.0
2009-10-27 14:55:00,18.58,18.58,18.52,18.55,552800.0,16.5723,16.5723,16.5188,16.5456,552800.0
2009-10-27 15:00:00,18.55,18.56,18.51,18.53,343600.0,16.5456,16.5545,16.5099,16.5277,343600.0
2009-10-27 15:05:00,18.53,18.55,18.48,18.5,238400.0,16.5277,16.5456,16.4831,16.501,238400.0
2009-10-27 15:10:00,18.5,18.5,18.46,18.47,257200.0,16.501,16.501,16.4653,16.4742,257200.0
2009-10-27 15:15:00,18.47,18.49,18.44,18.47,453200.0,16.4742,16.492,16.4474,16.4742,453200.0
2009-10-27 15:20:00,18.47,18.48,18.42,18.43,662800.0,16.4742,16.4831,16.4296,16.4385,662800.0
2009-10-27 15:25:00,18.42,18.45,18.39,18.39,582800.0,16.4296,16.4564,16.4028,16.4028,582800.0
2009-10-27 15:30:00,18.4,18.43,18.38,18.39,494000.0,16.4118,16.4385,16.3939,16.4028,494000.0
2009-10-27 15:35:00,18.39,18.45,18.39,18.43,621600.0,16.4028,16.4564,16.4028,16.4385,621600.0
2009-10-27 15:40:00,18.43,18.56,18.43,18.56,937600.0,16.4385,16.5545,16.4385,16.5545,937600.0
2009-10-27 15:45:00,18.55,18.57,18.48,18.51,749200.0,16.5456,16.5634,16.4831,16.5099,749200.0
2009-10-27 15:50:00,18.51,18.58,18.51,18.55,964800.0,16.5099,16.5723,16.5099,16.5456,964800.0
2009-10-27 15:55:00,18.55,18.56,18.44,18.48,1582800.0,16.5456,16.5545,16.4474,16.4831,1582800.0
2009-10-28 09:30:00,18.74,19.0,18.69,18.96,2720000.0,16.715,16.9469,16.6704,16.9113,2720000.0
2009-10-28 09:35:00,18.95,19.03,18.83,18.94,2742000.0,16.9023,16.9737,16.7953,16.8934,2742000.0
2009-10-28 09:40:00,18.94,19.3,18.93,19.29,4656000.0,16.8934,17.2145,16.8845,17.2056,4656000.0
2009-10-28 09:45:00,19.29,19.3,19.1,19.12,2833200.0,17.2056,17.2145,17.0361,17.054,2833200.0
2009-10-28 09:50:00,19.13,19.31,19.11,19.27,2492800.0,17.0629,17.2234,17.045,17.1878,2492800.0
2009-10-28 09:55:00,19.28,19.32,19.16,19.23,2322400.0,17.1967,17.2324,17.0896,17.1521,2322400.0
2009-10-28 10:00:00,19.23,19.3,19.15,19.27,2000000.0,17.1521,17.2145,17.0807,17.1878,2000000.0
2009-10-28 10:05:00,19.27,19.36,19.26,19.32,2321600.0,17.1878,17.268,17.1788,17.2324,2321600.0
2009-10-28 10:10:00,19.32,19.43,19.32,19.39,1894800.0,17.2324,17.3305,17.2324,17.2948,1894800.0
2009-10-28 10:15:00,19.38,19.39,19.28,19.38,1478800.0,17.2859,17.2948,17.1967,17.2859,1478800.0
2009-10-28 10:20:00,19.39,19.46,19.35,19.42,1804800.0,17.2948,17.3572,17.2591,17.3215,1804800.0
2009-10-28 10:25:00,19.42,19.43,19.31,19.32,1104800.0,17.3215,17.3305,17.2234,17.2324,1104800.0
2009-10-28 10:30:00,19.33,19.33,19.26,19.3,1275600.0,17.2413,17.2413,17.1788,17.2145,1275600.0
2009-10-28 10:35:00,19.3,19.3,19.18,19.22,1247600.0,17.2145,17.2145,17.1075,17.1432,1247600.0
2009-10-28 10:40:00,19.22,19.27,19.22,19.25,393200.0,17.1432,17.1878,17.1432,17.1699,393200.0
2009-10-28 10:45:00,19.25,19.25,19.13,19.17,830000.0,17.1699,17.1699,17.0629,17.0986,830000.0
2009-10-28 10:50:00,19.17,19.18,19.04,19.07,1418000.0,17.0986,17.1075,16.9826,17.0094,1418000.0
2009-10-28 10:55:00,19.06,19.17,19.05,19.16,1512400.0,17.0004,17.0986,16.9915,17.0896,1512400.0
2009-10-28 11:00:00,19.16,19.19,19.11,19.12,560400.0,17.0896,17.1164,17.045,17.054,560400.0
2009-10-28 11:05:00,19.12,19.2,19.11,19.18,515600.0,17.054,17.1253,17.045,17.1075,515600.0
2009-10-28 11:10:00,19.18,19.31,19.17,19.29,1235600.0,17.1075,17.2234,17.0986,17.2056,1235600.0
2009-10-28 11:15:00,19.29,19.35,19.28,19.35,1683200.0,17.2056,17.2591,17.1967,17.2591,1683200.0
2009-10-28 11:20:00,19.35,19.35,19.3,19.32,903600.0,17.2591,17.2591,17.2145,17.2324,903600.0
2009-10-28 11:25:00,19.32,19.5,19.32,19.46,3657600.0,17.2324,17.3929,17.2324,17.3572,3657600.0
2009-10-28 11:30:00,19.46,19.5,19.38,19.39,884800.0,17.3572,17.3929,17.2859,17.2948,884800.0
2009-10-28 11:35:00,19.39,19.44,19.38,19.42,743600.0,17.2948,17.3394,17.2859,17.3215,743600.0
2009-10-28 11:40:00,19.42,19.46,19.41,19.42,1872800.0,17.3215,17.3572,17.3126,17.3215,1872800.0
2009-10-28 11:45:00,19.42,19.42,19.35,19.4,951200.0,17.3215,17.3215,17.2591,17.3037,951200.0
2009-10-28 11:50:00,19.4,19.4,19.33,19.38,713600.0,17.3037,17.3037,17.2413,17.2859,713600.0
2009-10-28 11:55:00,19.38,19.38,19.35,19.35,611600.0,17.2859,17.2859,17.2591,17.2591,611600.0
2009-10-28 12:00:00,19.35,19.48,19.35,19.44,1068400.0,17.2591,17.3751,17.2591,17.3394,1068400.0
2009-10-28 12:05:00,19.44,19.45,19.36,19.39,540000.0,17.3394,17.3483,17.268,17.2948,540000.0
2009-10-28 12:10:00,19.39,19.42,19.36,19.37,549200.0,17.2948,17.3215,17.268,17.277,549200.0
2009-10-28 12:15:00,19.37,19.38,19.33,19.36,425200.0,17.277,17.2859,17.2413,17.268,425200.0
2009-10-28 12:20:00,19.36,19.37,19.21,19.22,1120800.0,17.268,17.277,17.1342,17.1432,1120800.0
2009-10-28 12:25:00,19.22,19.25,19.22,19.24,665200.0,17.1432,17.1699,17.1432,17.161,665200.0
2009-10-28 12:30:00,19.24,19.25,19.21,19.23,330000.0,17.161,17.1699,17.1342,17.1521,330000.0
2009-10-28 12:35:00,19.23,19.24,19.2,19.22,349600.0,17.1521,17.161,17.1253,17.1432,349600.0
2009-10-28 12:40:00,19.22,19.25,19.22,19.24,319200.0,17.1432,17.1699,17.1432,17.161,319200.0
2009-10-28 12:45:00,19.23,19.25,19.22,19.24,242400.0,17.1521,17.1699,17.1432,17.161,242400.0
2009-10-28 12:50:00,19.25,19.25,19.11,19.12,874800.0,17.1699,17.1699,17.045,17.054,874800.0
2009-10-28 12:55:00,19.13,19.13,19.06,19.07,915200.0,17.0629,17.0629,17.0004,17.0094,915200.0
2009-10-28 13:00:00,19.07,19.08,19.01,19.08,567200.0,17.0094,17.0183,16.9559,17.0183,567200.0
2009-10-28 13:05:00,19.08,19.13,19.01,19.13,659200.0,17.0183,17.0629,16.9559,17.0629,659200.0
2009-10-28 13:10:00,19.13,19.49,19.1,19.13,754800.0,17.0629,17.384,17.0361,17.0629,754800.0
2009-10-28 13:15:00,19.13,19.3,19.13,19.27,971600.0,17.0629,17.2145,17.0629,17.1878,971600.0
2009-10-28 13:20:00,19.27,19.36,19.25,19.35,568400.0,17.1878,17.268,17.1699,17.2591,568400.0
2009-10-28 13:25:00,19.36,19.37,19.28,19.29,483600.0,17.268,17.277,17.1967,17.2056,483600.0
2009-10-28 13:30:00,19.29,19.35,19.29,19.32,194800.0,17.2056,17.2591,17.2056,17.2324,194800.0
2009-10-28 13:35:00,19.32,19.33,19.28,19.29,130400.0,17.2324,17.2413,17.1967,17.2056,130400.0
2009-10-28 13:40:00,19.29,19.31,19.25,19.26,245200.0,17.2056,17.2234,17.1699,17.1788,245200.0
2009-10-28 13:45:00,19.25,19.31,19.24,19.26,193600.0,17.1699,17.2234,17.161,17.1788,193600.0
2009-10-28 13:50:00,19.25,19.32,19.24,19.31,400000.0,17.1699,17.2324,17.161,17.2234,400000.0
2009-10-28 13:55:00,19.31,19.31,19.25,19.28,186400.0,17.2234,17.2234,17.1699,17.1967,186400.0
2009-10-28 14:00:00,19.28,19.32,19.24,19.31,406000.0,17.1967,17.2324,17.161,17.2234,406000.0
2009-10-28 14:05:00,19.31,19.31,19.27,19.31,230000.0,17.2234,17.2234,17.1878,17.2234,230000.0
2009-10-28 14:10:00,19.31,19.32,19.26,19.27,190800.0,17.2234,17.2324,17.1788,17.1878,190800.0
2009-10-28 14:15:00,19.27,19.3,19.24,19.27,223200.0,17.1878,17.2145,17.161,17.1878,223200.0
2009-10-28 14:20:00,19.27,19.29,19.22,19.26,387200.0,17.1878,17.2056,17.1432,17.1788,387200.0
2009-10-28 14:25:00,19.27,19.27,19.24,19.25,162000.0,17.1878,17.1878,17.161,17.1699,162000.0
2009-10-28 14:30:00,19.25,19.29,19.24,19.29,314400.0,17.1699,17.2056,17.161,17.2056,314400.0
2009-10-28 14:35:00,19.29,19.29,19.23,19.23,505200.0,17.2056,17.2056,17.1521,17.1521,505200.0
2009-10-28 14:40:00,19.23,19.28,19.18,19.25,782000.0,17.1521,17.1967,17.1075,17.1699,782000.0
2009-10-28 14:45:00,19.24,19.27,19.24,19.27,468000.0,17.161,17.1878,17.161,17.1878,468000.0
2009-10-28 14:50:00,19.26,19.27,19.24,19.26,304000.0,17.1788,17.1878,17.161,17.1788,304000.0
2009-10-28 14:55:00,19.26,19.29,19.26,19.29,346000.0,17.1788,17.2056,17.1788,17.2056,346000.0
2009-10-28 15:00:00,19.28,19.31,19.26,19.26,427600.0,17.1967,17.2234,17.1788,17.1788,427600.0
2009-10-28 15:05:00,19.26,19.29,19.19,19.2,430400.0,17.1788,17.2056,17.1164,17.1253,430400.0
2009-10-28 15:10:00,19.21,19.27,19.19,19.2,606800.0,17.1342,17.1878,17.1164,17.1253,606800.0
2009-10-28 15:15:00,19.2,19.23,19.19,19.19,395600.0,17.1253,17.1521,17.1164,17.1164,395600.0
2009-10-28 15:20:00,19.19,19.21,19.15,19.2,583600.0,17.1164,17.1342,17.0807,17.1253,583600.0
2009-10-28 15:25:00,19.21,19.21,19.15,19.17,442000.0,17.1342,17.1342,17.0807,17.0986,442000.0
2009-10-28 15:30:00,19.17,19.17,19.12,19.12,610800.0,17.0986,17.0986,17.054,17.054,610800.0
2009-10-28 15:35:00,19.12,19.14,19.06,19.12,1016800.0,17.054,17.0718,17.0004,17.054,1016800.0
2009-10-28 15:40:00,19.12,19.18,19.1,19.16,631200.0,17.054,17.1075,17.0361,17.0896,631200.0
2009-10-28 15:45:00,19.17,19.2,19.12,19.14,620400.0,17.0986,17.1253,17.054,17.0718,620400.0
2009-10-28 15:50:00,19.14,19.15,19.1,19.11,1040000.0,17.0718,17.0807,17.0361,17.045,1040000.0
2009-10-28 15:55:00,19.12,19.18,19.12,19.18,1330000.0,17.054,17.1075,17.054,17.1075,1330000.0
2009-10-29 09:30:00,19.25,19.35,19.19,19.28,896000.0,17.1699,17.2591,17.1164,17.1967,896000.0
2009-10-29 09:35:00,19.28,19.43,19.23,19.4,1492800.0,17.1967,17.3305,17.1521,17.3037,1492800.0
2009-10-29 09:40:00,19.4,19.41,19.27,19.3,680000.0,17.3037,17.3126,17.1878,17.2145,680000.0
2009-10-29 09:45:00,19.29,19.35,19.25,19.32,542800.0,17.2056,17.2591,17.1699,17.2324,542800.0
2009-10-29 09:50:00,19.32,19.38,19.32,19.35,258800.0,17.2324,17.2859,17.2324,17.2591,258800.0
2009-10-29 09:55:00,19.36,19.42,19.3,19.4,802400.0,17.268,17.3215,17.2145,17.3037,802400.0
2009-10-29 10:00:00,19.4,19.42,19.34,19.41,691200.0,17.3037,17.3215,17.2502,17.3126,691200.0
2009-10-29 10:05:00,19.41,19.48,19.4,19.43,978800.0,17.3126,17.3751,17.3037,17.3305,978800.0
2009-10-29 10:10:00,19.43,19.5,19.43,19.47,700400.0,17.3305,17.3929,17.3305,17.3661,700400.0
2009-10-29 10:15:00,19.47,19.55,19.46,19.46,1391200.0,17.3661,17.4375,17.3572,17.3572,1391200.0
2009-10-29 10:20:00,19.46,19.51,19.45,19.46,680400.0,17.3572,17.4018,17.3483,17.3572,680400.0
2009-10-29 10:25:00,19.47,19.5,19.46,19.48,433200.0,17.3661,17.3929,17.3572,17.3751,433200.0
2009-10-29 10:30:00,19.47,19.5,19.43,19.48,664800.0,17.3661,17.3929,17.3305,17.3751,664800.0
2009-10-29 10:35:00,19.48,19.54,19.44,19.5,626800.0,17.3751,17.4286,17.3394,17.3929,626800.0
2009-10-29 10:40:00,19.5,19.5,19.44,19.48,216000.0,17.3929,17.3929,17.3394,17.3751,216000.0
2009-10-29 10:45:00,19.49,19.49,19.45,19.45,754400.0,17.384,17.384,17.3483,17.3483,754400.0
2009-10-29 10:50:00,19.46,19.46,19.39,19.41,500000.0,17.3572,17.3572,17.2948,17.3126,500000.0
2009-10-29 10:55:00,19.41,19.42,19.36,19.39,268400.0,17.3126,17.3215,17.268,17.2948,268400.0
2009-10-29 11:00:00,19.39,19.45,19.38,19.41,266000.0,17.2948,17.3483,17.2859,17.3126,266000.0
2009-10-29 11:05:00,19.4,19.41,19.37,19.38,191200.0,17.3037,17.3126,17.277,17.2859,191200.0
2009-10-29 11:10:00,19.38,19.38,19.34,19.35,456800.0,17.2859,17.2859,17.2502,17.2591,456800.0
2009-10-29 11:15:00,19.34,19.35,19.27,19.3,1255600.0,17.2502,17.2591,17.1878,17.2145,1255600.0
2009-10-29 11:20:00,19.3,19.32,19.28,19.3,636000.0,17.2145,17.2324,17.1967,17.2145,636000.0
2009-10-29 11:25:00,19.3,19.3,19.25,19.28,622800.0,17.2145,17.2145,17.1699,17.1967,622800.0
2009-10-29 11:30:00,19.27,19.28,19.2,19.23,550800.0,17.1878,17.1967,17.1253,17.1521,550800.0
2009-10-29 11:35:00,19.23,19.24,19.2,19.21,448000.0,17.1521,17.161,17.1253,17.1342,448000.0
2009-10-29 11:40:00,19.21,19.24,19.18,19.21,1171600.0,17.1342,17.161,17.1075,17.1342,1171600.0
2009-10-29 11:45:00,19.21,19.26,19.2,19.26,322400.0,17.1342,17.1788,17.1253,17.1788,322400.0
2009-10-29 11:50:00,19.26,19.29,19.23,19.24,310800.0,17.1788,17.2056,17.1521,17.161,310800.0
2009-10-29 11:55:00,19.23,19.25,19.21,19.23,160400.0,17.1521,17.1699,17.1342,17.1521,160400.0
2009-10-29 12:00:00,19.23,19.23,19.18,19.2,500000.0,17.1521,17.1521,17.1075,17.1253,500000.0
2009-10-29 12:05:00,19.2,19.22,19.18,19.19,344000.0,17.1253,17.1432,17.1075,17.1164,344000.0
2009-10-29 12:10:00,19.19,19.19,19.12,19.13,966400.0,17.1164,17.1164,17.054,17.0629,966400.0
2009-10-29 12:15:00,19.13,19.21,19.13,19.18,414000.0,17.0629,17.1342,17.0629,17.1075,414000.0
2009-10-29 12:20:00,19.18,19.18,19.15,19.16,124000.0,17.1075,17.1075,17.0807,17.0896,124000.0
2009-10-29 12:25:00,19.16,19.18,19.15,19.18,288000.0,17.0896,17.1075,17.0807,17.1075,288000.0
2009-10-29 12:30:00,19.18,19.24,19.18,19.22,310400.0,17.1075,17.161,17.1075,17.1432,310400.0
2009-10-29 12:35:00,19.22,19.27,19.2,19.22,258800.0,17.1432,17.1878,17.1253,17.1432,258800.0
2009-10-29 12:40:00,19.22,19.24,19.18,19.2,278400.0,17.1432,17.161,17.1075,17.1253,278400.0
2009-10-29 12:45:00,19.2,19.2,19.17,19.18,154400.0,17.1253,17.1253,17.0986,17.1075,154400.0
2009-10-29 12:50:00,19.18,19.19,19.16,19.18,201200.0,17.1075,17.1164,17.0896,17.1075,201200.0
2009-10-29 12:55:00,19.18,19.2,19.18,19.18,124800.0,17.1075,17.1253,17.1075,17.1075,124800.0
2009-10-29 13:00:00,19.18,19.18,19.15,19.15,195600.0,17.1075,17.1075,17.0807,17.0807,195600.0
2009-10-29 13:05:00,19.15,19.18,19.14,19.17,176800.0,17.0807,17.1075,17.0718,17.0986,176800.0
2009-10-29 13:10:00,19.17,19.18,19.14,19.15,139200.0,17.0986,17.1075,17.0718,17.0807,139200.0
2009-10-29 13:15:00,19.15,19.15,19.08,19.1,577600.0,17.0807,17.0807,17.0183,17.0361,577600.0
2009-10-29 13:20:00,19.1,19.11,19.05,19.06,352400.0,17.0361,17.045,16.9915,17.0004,352400.0
2009-10-29 13:25:00,19.06,19.07,18.96,18.98,745600.0,17.0004,17.0094,16.9113,16.9291,745600.0
2009-10-29 13:30:00,18.98,19.06,18.97,19.04,375600.0,16.9291,17.0004,16.9202,16.9826,375600.0
2009-10-29 13:35:00,19.04,19.1,19.03,19.09,253600.0,16.9826,17.0361,16.9737,17.0272,253600.0
2009-10-29 13:40:00,19.09,19.15,19.09,19.12,491200.0,17.0272,17.0807,17.0272,17.054,491200.0
2009-10-29 13:45:00,19.12,19.15,19.1,19.15,272800.0,17.054,17.0807,17.0361,17.0807,272800.0
2009-10-29 13:50:00,19.15,19.2,19.15,19.18,306400.0,17.0807,17.1253,17.0807,17.1075,306400.0
2009-10-29 13:55:00,19.17,19.18,19.14,19.16,295200.0,17.0986,17.1075,17.0718,17.0896,295200.0
2009-10-29 14:00:00,19.16,19.18,19.13,19.13,315600.0,17.0896,17.1075,17.0629,17.0629,315600.0
2009-10-29 14:05:00,19.13,19.15,19.09,19.09,185200.0,17.0629,17.0807,17.0272,17.0272,185200.0
2009-10-29 14:10:00,19.09,19.1,19.07,19.1,516800.0,17.0272,17.0361,17.0094,17.0361,516800.0
2009-10-29 14:15:00,19.1,19.1,19.07,19.09,792800.0,17.0361,17.0361,17.0094,17.0272,792800.0
2009-10-29 14:20:00,19.09,19.14,19.08,19.11,300800.0,17.0272,17.0718,17.0183,17.045,300800.0
2009-10-29 14:25:00,19.11,19.13,19.11,19.12,226000.0,17.045,17.0629,17.045,17.054,226000.0
2009-10-29 14:30:00,19.11,19.16,19.11,19.16,350800.0,17.045,17.0896,17.045,17.0896,350800.0
2009-10-29 14:35:00,19.16,19.21,19.13,19.18,972000.0,17.0896,17.1342,17.0629,17.1075,972000.0
2009-10-29 14:40:00,19.18,19.21,19.16,19.17,288000.0,17.1075,17.1342,17.0896,17.0986,288000.0
2009-10-29 14:45:00,19.17,19.19,19.15,19.15,324400.0,17.0986,17.1164,17.0807,17.0807,324400.0
2009-10-29 14:50:00,19.15,19.18,19.13,19.14,228000.0,17.0807,17.1075,17.0629,17.0718,228000.0
2009-10-29 14:55:00,19.14,19.17,19.13,19.13,146400.0,17.0718,17.0986,17.0629,17.0629,146400.0
2009-10-29 15:00:00,19.13,19.15,19.11,19.15,216000.0,17.0629,17.0807,17.045,17.0807,216000.0
2009-10-29 15:05:00,19.15,19.2,19.14,19.18,333600.0,17.0807,17.1253,17.0718,17.1075,333600.0
2009-10-29 15:10:00,19.18,19.2,19.16,19.18,178800.0,17.1075,17.1253,17.0896,17.1075,178800.0
2009-10-29 15:15:00,19.18,19.22,19.18,19.2,249600.0,17.1075,17.1432,17.1075,17.1253,249600.0
2009-10-29 15:20:00,19.19,19.24,19.18,19.24,281200.0,17.1164,17.161,17.1075,17.161,281200.0
2009-10-29 15:25:00,19.24,19.28,19.22,19.23,515600.0,17.161,17.1967,17.1432,17.1521,515600.0
2009-10-29 15:30:00,19.23,19.28,19.21,19.27,376000.0,17.1521,17.1967,17.1342,17.1878,376000.0
2009-10-29 15:35:00,19.27,19.29,19.25,19.29,474000.0,17.1878,17.2056,17.1699,17.2056,474000.0
2009-10-29 15:40:00,19.29,19.3,19.26,19.26,468000.0,17.2056,17.2145,17.1788,17.1788,468000.0
2009-10-29 15:45:00,19.26,19.32,19.22,19.31,718400.0,17.1788,17.2324,17.1432,17.2234,718400.0
2009-10-29 15:50:00,19.31,19.33,19.25,19.31,1040800.0,17.2234,17.2413,17.1699,17.2234,1040800.0
2009-10-29 15:55:00,19.32,19.33,19.29,19.3,1847200.0,17.2324,17.2413,17.2056,17.2145,1847200.0
2009-10-30 09:30:00,19.24,19.25,19.02,19.13,699600.0,17.161,17.1699,16.9648,17.0629,699600.0
2009-10-30 09:35:00,19.13,19.16,19.11,19.15,538400.0,17.0629,17.0896,17.045,17.0807,538400.0
2009-10-30 09:40:00,19.15,19.21,19.12,19.18,529600.0,17.0807,17.1342,17.054,17.1075,529600.0
2009-10-30 09:45:00,19.18,19.24,19.16,19.23,351600.0,17.1075,17.161,17.0896,17.1521,351600.0
2009-10-30 09:50:00,19.23,19.3,19.23,19.25,592000.0,17.1521,17.2145,17.1521,17.1699,592000.0
2009-10-30 09:55:00,19.25,19.28,19.2,19.2,366000.0,17.1699,17.1967,17.1253,17.1253,366000.0
2009-10-30 10:00:00,19.2,19.29,19.19,19.25,492000.0,17.1253,17.2056,17.1164,17.1699,492000.0
2009-10-30 10:05:00,19.25,19.3,19.25,19.3,287600.0,17.1699,17.2145,17.1699,17.2145,287600.0
2009-10-30 10:10:00,19.3,19.32,19.27,19.31,316400.0,17.2145,17.2324,17.1878,17.2234,316400.0
2009-10-30 10:15:00,19.32,19.38,19.3,19.33,436400.0,17.2324,17.2859,17.2145,17.2413,436400.0
2009-10-30 10:20:00,19.34,19.34,19.25,19.27,378000.0,17.2502,17.2502,17.1699,17.1878,378000.0
2009-10-30 10:25:00,19.27,19.3,19.27,19.29,154000.0,17.1878,17.2145,17.1878,17.2056,154000.0
2009-10-30 10:30:00,19.3,19.33,19.28,19.28,223600.0,17.2145,17.2413,17.1967,17.1967,223600.0
2009-10-30 10:35:00,19.28,19.28,19.18,19.28,415600.0,17.1967,17.1967,17.1075,17.1967,415600.0
2009-10-30 10:40:00,19.27,19.3,19.26,19.27,81600.0,17.1878,17.2145,17.1788,17.1878,81600.0
2009-10-30 10:45:00,19.27,19.34,19.27,19.3,286000.0,17.1878,17.2502,17.1878,17.2145,286000.0
2009-10-30 10:50:00,19.3,19.33,19.3,19.32,108400.0,17.2145,17.2413,17.2145,17.2324,108400.0
2009-10-30 10:55:00,19.32,19.33,19.31,19.33,36000.0,17.2324,17.2413,17.2234,17.2413,36000.0
2009-10-30 11:00:00,19.32,19.33,19.28,19.3,68800.0,17.2324,17.2413,17.1967,17.2145,68800.0
2009-10-30 11:05:00,19.31,19.32,19.29,19.31,99200.0,17.2234,17.2324,17.2056,17.2234,99200.0
2009-10-30 11:10:00,19.3,19.3,19.25,19.25,122400.0,17.2145,17.2145,17.1699,17.1699,122400.0
2009-10-30 11:15:00,19.25,19.27,19.24,19.25,134400.0,17.1699,17.1878,17.161,17.1699,134400.0
2009-10-30 11:20:00,19.25,19.27,19.2,19.23,95200.0,17.1699,17.1878,17.1253,17.1521,95200.0
2009-10-30 11:25:00,19.22,19.24,19.21,19.21,81600.0,17.1432,17.161,17.1342,17.1342,81600.0
2009-10-30 11:30:00,19.22,19.25,19.2,19.22,118400.0,17.1432,17.1699,17.1253,17.1432,118400.0
2009-10-30 11:35:00,19.22,19.22,19.13,19.14,285600.0,17.1432,17.1432,17.0629,17.0718,285600.0
2009-10-30 11:40:00,19.14,19.17,19.1,19.13,281200.0,17.0718,17.0986,17.0361,17.0629,281200.0
2009-10-30 11:45:00,19.13,19.18,19.11,19.18,256400.0,17.0629,17.1075,17.045,17.1075,256400.0
2009-10-30 11:50:00,19.17,19.2,19.15,19.2,262400.0,17.0986,17.1253,17.0807,17.1253,262400.0
2009-10-30 11:55:00,19.19,19.23,19.14,19.22,260800.0,17.1164,17.1521,17.0718,17.1432,260800.0
2009-10-30 12:00:00,19.22,19.25,19.22,19.22,162800.0,17.1432,17.1699,17.1432,17.1432,162800.0
2009-10-30 12:05:00,19.22,19.23,19.16,19.18,201600.0,17.1432,17.1521,17.0896,17.1075,201600.0
2009-10-30 12:10:00,19.18,19.2,19.13,19.13,120400.0,17.1075,17.1253,17.0629,17.0629,120400.0
2009-10-30 12:15:00,19.14,19.16,19.12,19.13,252000.0,17.0718,17.0896,17.054,17.0629,252000.0
2009-10-30 12:20:00,19.13,19.16,19.13,19.14,101600.0,17.0629,17.0896,17.0629,17.0718,101600.0
2009-10-30 12:25:00,19.14,19.14,19.04,19.09,311600.0,17.0718,17.0718,16.9826,17.0272,311600.0
2009-10-30 12:30:00,19.09,19.14,19.07,19.09,171600.0,17.0272,17.0718,17.0094,17.0272,171600.0
2009-10-30 12:35:00,19.09,19.13,19.09,19.12,173600.0,17.0272,17.0629,17.0272,17.054,173600.0
2009-10-30 12:40:00,19.11,19.12,19.07,19.1,229200.0,17.045,17.054,17.0094,17.0361,229200.0
2009-10-30 12:45:00,19.11,19.13,19.06,19.06,260400.0,17.045,17.0629,17.0004,17.0004,260400.0
2009-10-30 12:50:00,19.07,19.08,19.03,19.06,414800.0,17.0094,17.0183,16.9737,17.0004,414800.0
2009-10-30 12:55:00,19.05,19.06,18.94,18.96,365600.0,16.9915,17.0004,16.8934,16.9113,365600.0
2009-10-30 13:00:00,18.96,18.96,18.92,18.93,346000.0,16.9113,16.9113,16.8756,16.8845,346000.0
2009-10-30 13:05:00,18.93,18.97,18.93,18.94,235600.0,16.8845,16.9202,16.8845,16.8934,235600.0
2009-10-30 13:10:00,18.95,19.01,18.94,19.0,210400.0,16.9023,16.9559,16.8934,16.9469,210400.0
2009-10-30 13:15:00,19.0,19.01,18.95,18.96,227600.0,16.9469,16.9559,16.9023,16.9113,227600.0
2009-10-30 13:20:00,18.96,18.96,18.9,18.92,592800.0,16.9113,16.9113,16.8577,16.8756,592800.0
2009-10-30 13:25:00,18.92,18.94,18.89,18.93,572800.0,16.8756,16.8934,16.8488,16.8845,572800.0
2009-10-30 13:30:00,18.93,18.94,18.85,18.85,529200.0,16.8845,16.8934,16.8131,16.8131,529200.0
2009-10-30 13:35:00,18.86,18.9,18.83,18.9,543600.0,16.8221,16.8577,16.7953,16.8577,543600.0
2009-10-30 13:40:00,18.9,18.9,18.85,18.86,264400.0,16.8577,16.8577,16.8131,16.8221,264400.0
2009-10-30 13:45:00,18.86,18.88,18.83,18.84,349200.0,16.8221,16.8399,16.7953,16.8042,349200.0
2009-10-30 13:50:00,18.84,18.85,18.81,18.83,272400.0,16.8042,16.8131,16.7775,16.7953,272400.0
2009-10-30 13:55:00,18.82,18.88,18.81,18.87,182400.0,16.7864,16.8399,16.7775,16.831,182400.0
2009-10-30 14:00:00,18.87,18.91,18.83,18.91,233600.0,16.831,16.8667,16.7953,16.8667,233600.0
2009-10-30 14:05:00,18.91,18.93,18.9,18.92,234800.0,16.8667,16.8845,16.8577,16.8756,234800.0
2009-10-30 14:10:00,18.92,18.96,18.91,18.93,167200.0,16.8756,16.9113,16.8667,16.8845,167200.0
2009-10-30 14:15:00,18.93,19.0,18.88,19.0,525200.0,16.8845,16.9469,16.8399,16.9469,525200.0
2009-10-30 14:20:00,18.99,19.0,18.94,18.97,416400.0,16.938,16.9469,16.8934,16.9202,416400.0
2009-10-30 14:25:00,18.97,18.99,18.96,18.99,200400.0,16.9202,16.938,16.9113,16.938,200400.0
2009-10-30 14:30:00,18.99,19.02,18.95,18.97,358000.0,16.938,16.9648,16.9023,16.9202,358000.0
2009-10-30 14:35:00,18.96,18.98,18.92,18.92,258000.0,16.9113,16.9291,16.8756,16.8756,258000.0
2009-10-30 14:40:00,18.91,18.98,18.91,18.97,214800.0,16.8667,16.9291,16.8667,16.9202,214800.0
2009-10-30 14:45:00,18.97,19.0,18.97,18.99,454400.0,16.9202,16.9469,16.9202,16.938,454400.0
2009-10-30 14:50:00,18.99,19.02,18.98,19.01,262000.0,16.938,16.9648,16.9291,16.9559,262000.0
2009-10-30 14:55:00,19.02,19.06,19.01,19.04,364800.0,16.9648,17.0004,16.9559,16.9826,364800.0
2009-10-30 15:00:00,19.04,19.04,18.79,18.99,818400.0,16.9826,16.9826,16.7596,16.938,818400.0
2009-10-30 15:05:00,18.99,18.99,18.93,18.97,469600.0,16.938,16.938,16.8845,16.9202,469600.0
2009-10-30 15:10:00,18.97,19.04,18.97,19.02,355600.0,16.9202,16.9826,16.9202,16.9648,355600.0
2009-10-30 15:15:00,19.01,19.04,18.97,18.97,224800.0,16.9559,16.9826,16.9202,16.9202,224800.0
2009-10-30 15:20:00,18.97,19.03,18.96,19.0,387600.0,16.9202,16.9737,16.9113,16.9469,387600.0
2009-10-30 15:25:00,19.0,19.02,18.94,18.96,256400.0,16.9469,16.9648,16.8934,16.9113,256400.0
2009-10-30 15:30:00,18.96,19.0,18.96,19.0,367200.0,16.9113,16.9469,16.9113,16.9469,367200.0
2009-10-30 15:35:00,19.0,19.03,18.93,18.94,452000.0,16.9469,16.9737,16.8845,16.8934,452000.0
2009-10-30 15:40:00,18.94,19.01,18.94,19.0,580400.0,16.8934,16.9559,16.8934,16.9469,580400.0
2009-10-30 15:45:00,19.0,19.04,19.0,19.02,784800.0,16.9469,16.9826,16.9469,16.9648,784800.0
2009-10-30 15:50:00,19.02,19.03,19.0,19.02,670400.0,16.9648,16.9737,16.9469,16.9648,670400.0
2009-10-30 15:55:00,19.02,19.02,18.95,18.97,932400.0,16.9648,16.9648,16.9023,16.9202,932400.0
2009-11-02 09:30:00,19.02,19.14,18.96,19.09,473600.0,16.9648,17.0718,16.9113,17.0272,473600.0
2009-11-02 09:35:00,19.09,19.1,19.02,19.1,305200.0,17.0272,17.0361,16.9648,17.0361,305200.0
2009-11-02 09:40:00,19.1,19.24,19.09,19.22,477600.0,17.0361,17.161,17.0272,17.1432,477600.0
2009-11-02 09:45:00,19.22,19.25,19.18,19.24,552800.0,17.1432,17.1699,17.1075,17.161,552800.0
2009-11-02 09:50:00,19.24,19.36,19.21,19.33,885200.0,17.161,17.268,17.1342,17.2413,885200.0
2009-11-02 09:55:00,19.32,19.38,19.25,19.28,556800.0,17.2324,17.2859,17.1699,17.1967,556800.0
2009-11-02 10:00:00,19.29,19.39,19.29,19.38,545200.0,17.2056,17.2948,17.2056,17.2859,545200.0
2009-11-02 10:05:00,19.38,19.39,19.33,19.35,519200.0,17.2859,17.2948,17.2413,17.2591,519200.0
2009-11-02 10:10:00,19.35,19.41,19.33,19.38,390800.0,17.2591,17.3126,17.2413,17.2859,390800.0
2009-11-02 10:15:00,19.38,19.44,19.36,19.41,237200.0,17.2859,17.3394,17.268,17.3126,237200.0
2009-11-02 10:20:00,19.41,19.49,19.4,19.47,490800.0,17.3126,17.384,17.3037,17.3661,490800.0
2009-11-02 10:25:00,19.47,19.54,19.46,19.49,863600.0,17.3661,17.4286,17.3572,17.384,863600.0
2009-11-02 10:30:00,19.5,19.52,19.43,19.44,483600.0,17.3929,17.4107,17.3305,17.3394,483600.0
2009-11-02 10:35:00,19.44,19.48,19.42,19.47,183600.0,17.3394,17.3751,17.3215,17.3661,183600.0
2009-11-02 10:40:00,19.47,19.47,19.4,19.42,163200.0,17.3661,17.3661,17.3037,17.3215,163200.0
2009-11-02 10:45:00,19.42,19.48,19.37,19.41,228800.0,17.3215,17.3751,17.277,17.3126,228800.0
2009-11-02 10:50:00,19.41,19.43,19.36,19.38,231200.0,17.3126,17.3305,17.268,17.2859,231200.0
2009-11-02 10:55:00,19.37,19.39,19.31,19.31,286800.0,17.277,17.2948,17.2234,17.2234,286800.0
2009-11-02 11:00:00,19.3,19.39,19.29,19.37,171600.0,17.2145,17.2948,17.2056,17.277,171600.0
2009-11-02 11:05:00,19.37,19.43,19.37,19.43,198000.0,17.277,17.3305,17.277,17.3305,198000.0
2009-11-02 11:10:00,19.43,19.47,19.42,19.43,186800.0,17.3305,17.3661,17.3215,17.3305,186800.0
2009-11-02 11:15:00,19.43,19.47,19.42,19.47,114000.0,17.3305,17.3661,17.3215,17.3661,114000.0
2009-11-02 11:20:00,19.47,19.5,19.47,19.5,234000.0,17.3661,17.3929,17.3661,17.3929,234000.0
2009-11-02 11:25:00,19.49,19.5,19.45,19.48,171600.0,17.384,17.3929,17.3483,17.3751,171600.0
2009-11-02 11:30:00,19.48,19.5,19.44,19.47,125600.0,17.3751,17.3929,17.3394,17.3661,125600.0
2009-11-02 11:35:00,19.46,19.48,19.43,19.45,108000.0,17.3572,17.3751,17.3305,17.3483,108000.0
2009-11-02 11:40:00,19.45,19.46,19.43,19.45,161200.0,17.3483,17.3572,17.3305,17.3483,161200.0
2009-11-02 11:45:00,19.44,19.44,19.42,19.43,122400.0,17.3394,17.3394,17.3215,17.3305,122400.0
2009-11-02 11:50:00,19.43,19.45,19.42,19.44,212400.0,17.3305,17.3483,17.3215,17.3394,212400.0
2009-11-02 11:55:00,19.44,19.5,19.44,19.46,135200.0,17.3394,17.3929,17.3394,17.3572,135200.0
2009-11-02 12:00:00,19.46,19.51,19.46,19.48,253600.0,17.3572,17.4018,17.3572,17.3751,253600.0
2009-11-02 12:05:00,19.48,19.49,19.45,19.47,117600.0,17.3751,17.384,17.3483,17.3661,117600.0
2009-11-02 12:10:00,19.47,19.47,19.43,19.43,159600.0,17.3661,17.3661,17.3305,17.3305,159600.0
2009-11-02 12:15:00,19.44,19.45,19.38,19.42,232000.0,17.3394,17.3483,17.2859,17.3215,232000.0
2009-11-02 12:20:00,19.42,19.43,19.36,19.43,249600.0,17.3215,17.3305,17.268,17.3305,249600.0
2009-11-02 12:25:00,19.43,19.43,19.39,19.39,86800.0,17.3305,17.3305,17.2948,17.2948,86800.0
2009-11-02 12:30:00,19.39,19.4,19.33,19.34,140000.0,17.2948,17.3037,17.2413,17.2502,140000.0
2009-11-02 12:35:00,19.33,19.34,19.31,19.33,180400.0,17.2413,17.2502,17.2234,17.2413,180400.0
2009-11-02 12:40:00,19.33,19.33,19.25,19.25,252400.0,17.2413,17.2413,17.1699,17.1699,252400.0
2009-11-02 12:45:00,19.26,19.26,19.22,19.25,504400.0,17.1788,17.1788,17.1432,17.1699,504400.0
2009-11-02 12:50:00,19.25,19.25,19.14,19.16,479600.0,17.1699,17.1699,17.0718,17.0896,479600.0
2009-11-02 12:55:00,19.16,19.17,19.1,19.1,680800.0,17.0896,17.0986,17.0361,17.0361,680800.0
2009-11-02 13:00:00,19.09,19.14,19.09,19.13,236800.0,17.0272,17.0718,17.0272,17.0629,236800.0
2009-11-02 13:05:00,19.13,19.2,19.13,19.19,399200.0,17.0629,17.1253,17.0629,17.1164,399200.0
2009-11-02 13:10:00,19.18,19.21,19.17,19.18,173200.0,17.1075,17.1342,17.0986,17.1075,173200.0
2009-11-02 13:15:00,19.18,19.24,19.17,19.21,344800.0,17.1075,17.161,17.0986,17.1342,344800.0
2009-11-02 13:20:00,19.21,19.27,19.18,19.25,227200.0,17.1342,17.1878,17.1075,17.1699,227200.0
2009-11-02 13:25:00,19.25,19.29,19.23,19.25,162400.0,17.1699,17.2056,17.1521,17.1699,162400.0
2009-11-02 13:30:00,19.25,19.25,19.19,19.2,174400.0,17.1699,17.1699,17.1164,17.1253,174400.0
2009-11-02 13:35:00,19.2,19.24,19.16,19.21,204800.0,17.1253,17.161,17.0896,17.1342,204800.0
2009-11-02 13:40:00,19.21,19.22,19.19,19.2,204800.0,17.1342,17.1432,17.1164,17.1253,204800.0
2009-11-02 13:45:00,19.21,19.23,19.19,19.19,290800.0,17.1342,17.1521,17.1164,17.1164,290800.0
2009-11-02 13:50:00,19.19,19.19,19.11,19.14,302400.0,17.1164,17.1164,17.045,17.0718,302400.0
2009-11-02 13:55:00,19.14,19.15,19.13,19.14,201200.0,17.0718,17.0807,17.0629,17.0718,201200.0
2009-11-02 14:00:00,19.14,19.15,19.13,19.13,148800.0,17.0718,17.0807,17.0629,17.0629,148800.0
2009-11-02 14:05:00,19.13,19.15,19.09,19.11,331200.0,17.0629,17.0807,17.0272,17.045,331200.0
2009-11-02 14:10:00,19.11,19.2,19.11,19.19,241600.0,17.045,17.1253,17.045,17.1164,241600.0
2009-11-02 14:15:00,19.19,19.2,19.15,19.15,140800.0,17.1164,17.1253,17.0807,17.0807,140800.0
2009-11-02 14:20:00,19.16,19.26,19.16,19.22,280400.0,17.0896,17.1788,17.0896,17.1432,280400.0
2009-11-02 14:25:00,19.22,19.28,19.22,19.25,406400.0,17.1432,17.1967,17.1432,17.1699,406400.0
2009-11-02 14:30:00,19.25,19.3,19.23,19.26,212400.0,17.1699,17.2145,17.1521,17.1788,212400.0
2009-11-02 14:35:00,19.26,19.28,19.24,19.28,179600.0,17.1788,17.1967,17.161,17.1967,179600.0
2009-11-02 14:40:00,19.28,19.34,19.28,19.34,448800.0,17.1967,17.2502,17.1967,17.2502,448800.0
2009-11-02 14:45:00,19.34,19.38,19.34,19.36,253600.0,17.2502,17.2859,17.2502,17.268,253600.0
2009-11-02 14:50:00,19.36,19.38,19.35,19.37,169600.0,17.268,17.2859,17.2591,17.277,169600.0
2009-11-02 14:55:00,19.37,19.37,19.3,19.33,246400.0,17.277,17.277,17.2145,17.2413,246400.0
2009-11-02 15:00:00,19.33,19.37,19.32,19.36,150000.0,17.2413,17.277,17.2324,17.268,150000.0
2009-11-02 15:05:00,19.36,19.38,19.31,19.32,219200.0,17.268,17.2859,17.2234,17.2324,219200.0
2009-11-02 15:10:00,19.31,19.32,19.29,19.31,162800.0,17.2234,17.2324,17.2056,17.2234,162800.0
2009-11-02 15:15:00,19.31,19.32,19.24,19.25,311600.0,17.2234,17.2324,17.161,17.1699,311600.0
2009-11-02 15:20:00,19.25,19.28,19.22,19.27,454400.0,17.1699,17.1967,17.1432,17.1878,454400.0
2009-11-02 15:25:00,19.27,19.29,19.25,19.26,308400.0,17.1878,17.2056,17.1699,17.1788,308400.0
2009-11-02 15:30:00,19.26,19.32,19.25,19.26,399200.0,17.1788,17.2324,17.1699,17.1788,399200.0
2009-11-02 15:35:00,19.26,19.29,19.24,19.24,502000.0,17.1788,17.2056,17.161,17.161,502000.0
2009-11-02 15:40:00,19.24,19.27,19.24,19.26,508800.0,17.161,17.1878,17.161,17.1788,508800.0
2009-11-02 15:45:00,19.26,19.27,19.21,19.23,456800.0,17.1788,17.1878,17.1342,17.1521,456800.0
2009-11-02 15:50:00,19.23,19.26,19.23,19.25,692000.0,17.1521,17.1788,17.1521,17.1699,692000.0
2009-11-02 15:55:00,19.25,19.34,19.25,19.3,912800.0,17.1699,17.2502,17.1699,17.2145,912800.0
2009-11-03 09:30:00,19.19,19.35,19.1,19.11,1056000.0,17.1164,17.2591,17.0361,17.045,1056000.0
2009-11-03 09:35:00,19.13,19.28,19.07,19.09,968800.0,17.0629,17.1967,17.0094,17.0272,968800.0
2009-11-03 09:40:00,19.1,19.11,18.97,18.99,942000.0,17.0361,17.045,16.9202,16.938,942000.0
2009-11-03 09:45:00,19.0,19.11,18.95,19.07,1122000.0,16.9469,17.045,16.9023,17.0094,1122000.0
2009-11-03 09:50:00,19.07,19.19,19.0,19.19,935600.0,17.0094,17.1164,16.9469,17.1164,935600.0
2009-11-03 09:55:00,19.18,19.25,19.17,19.18,1032000.0,17.1075,17.1699,17.0986,17.1075,1032000.0
2009-11-03 10:00:00,19.18,19.24,19.13,19.18,849600.0,17.1075,17.161,17.0629,17.1075,849600.0
2009-11-03 10:05:00,19.19,19.28,19.15,19.17,538800.0,17.1164,17.1967,17.0807,17.0986,538800.0
2009-11-03 10:10:00,19.17,19.18,19.12,19.15,447600.0,17.0986,17.1075,17.054,17.0807,447600.0
2009-11-03 10:15:00,19.15,19.17,19.08,19.11,434000.0,17.0807,17.0986,17.0183,17.045,434000.0
2009-11-03 10:20:00,19.11,19.17,19.06,19.09,286400.0,17.045,17.0986,17.0004,17.0272,286400.0
2009-11-03 10:25:00,19.08,19.1,19.02,19.05,185200.0,17.0183,17.0361,16.9648,16.9915,185200.0
2009-11-03 10:30:00,19.05,19.06,18.97,19.05,1071200.0,16.9915,17.0004,16.9202,16.9915,1071200.0
2009-11-03 10:35:00,19.04,19.1,19.03,19.08,490000.0,16.9826,17.0361,16.9737,17.0183,490000.0
2009-11-03 10:40:00,19.08,19.23,19.08,19.23,588800.0,17.0183,17.1521,17.0183,17.1521,588800.0
2009-11-03 10:45:00,19.21,19.3,19.17,19.25,843200.0,17.1342,17.2145,17.0986,17.1699,843200.0
2009-11-03 10:50:00,19.25,19.27,19.22,19.24,334400.0,17.1699,17.1878,17.1432,17.161,334400.0
2009-11-03 10:55:00,19.24,19.25,19.16,19.21,356400.0,17.161,17.1699,17.0896,17.1342,356400.0
2009-11-03 11:00:00,19.21,19.21,19.17,19.2,226000.0,17.1342,17.1342,17.0986,17.1253,226000.0
2009-11-03 11:05:00,19.2,19.2,19.13,19.19,180000.0,17.1253,17.1253,17.0629,17.1164,180000.0
2009-11-03 11:10:00,19.18,19.2,19.14,19.15,209200.0,17.1075,17.1253,17.0718,17.0807,209200.0
2009-11-03 11:15:00,19.15,19.15,19.06,19.06,231200.0,17.0807,17.0807,17.0004,17.0004,231200.0
2009-11-03 11:20:00,19.06,19.12,19.03,19.08,314800.0,17.0004,17.054,16.9737,17.0183,314800.0
2009-11-03 11:25:00,19.08,19.12,19.07,19.11,231200.0,17.0183,17.054,17.0094,17.045,231200.0
2009-11-03 11:30:00,19.12,19.13,19.08,19.1,76000.0,17.054,17.0629,17.0183,17.0361,76000.0
2009-11-03 11:35:00,19.1,19.18,19.08,19.11,228400.0,17.0361,17.1075,17.0183,17.045,228400.0
2009-11-03 11:40:00,19.11,19.12,19.05,19.06,205200.0,17.045,17.054,16.9915,17.0004,205200.0
2009-11-03 11:45:00,19.06,19.11,19.05,19.1,110400.0,17.0004,17.045,16.9915,17.0361,110400.0
2009-11-03 11:50:00,19.11,19.11,19.05,19.09,104000.0,17.045,17.045,16.9915,17.0272,104000.0
2009-11-03 11:55:00,19.1,19.13,19.06,19.06,70800.0,17.0361,17.0629,17.0004,17.0004,70800.0
2009-11-03 12:00:00,19.06,19.15,19.06,19.14,118000.0,17.0004,17.0807,17.0004,17.0718,118000.0
2009-11-03 12:05:00,19.14,19.15,19.09,19.14,116000.0,17.0718,17.0807,17.0272,17.0718,116000.0
2009-11-03 12:10:00,19.14,19.14,19.1,19.13,69200.0,17.0718,17.0718,17.0361,17.0629,69200.0
2009-11-03 12:15:00,19.13,19.17,19.11,19.11,94800.0,17.0629,17.0986,17.045,17.045,94800.0
2009-11-03 12:20:00,19.11,19.18,19.11,19.17,172800.0,17.045,17.1075,17.045,17.0986,172800.0
2009-11-03 12:25:00,19.17,19.2,19.16,19.17,207600.0,17.0986,17.1253,17.0896,17.0986,207600.0
2009-11-03 12:30:00,19.16,19.22,19.16,19.18,239600.0,17.0896,17.1432,17.0896,17.1075,239600.0
2009-11-03 12:35:00,19.18,19.19,19.17,19.18,176800.0,17.1075,17.1164,17.0986,17.1075,176800.0
2009-11-03 12:40:00,19.18,19.2,19.16,19.2,363600.0,17.1075,17.1253,17.0896,17.1253,363600.0
2009-11-03 12:45:00,19.2,19.2,19.18,19.19,246000.0,17.1253,17.1253,17.1075,17.1164,246000.0
2009-11-03 12:50:00,19.19,19.2,19.16,19.17,173600.0,17.1164,17.1253,17.0896,17.0986,173600.0
2009-11-03 12:55:00,19.17,19.23,19.17,19.22,335600.0,17.0986,17.1521,17.0986,17.1432,335600.0
2009-11-03 13:00:00,19.22,19.22,19.2,19.22,232000.0,17.1432,17.1432,17.1253,17.1432,232000.0
2009-11-03 13:05:00,19.22,19.23,19.19,19.21,151600.0,17.1432,17.1521,17.1164,17.1342,151600.0
2009-11-03 13:10:00,19.21,19.22,19.19,19.22,56400.0,17.1342,17.1432,17.1164,17.1432,56400.0
2009-11-03 13:15:00,19.22,19.22,19.2,19.2,41600.0,17.1432,17.1432,17.1253,17.1253,41600.0
2009-11-03 13:20:00,19.2,19.2,19.17,19.19,121600.0,17.1253,17.1253,17.0986,17.1164,121600.0
2009-11-03 13:25:00,19.19,19.19,19.16,19.17,100800.0,17.1164,17.1164,17.0896,17.0986,100800.0
2009-11-03 13:30:00,19.17,19.2,19.16,19.18,182000.0,17.0986,17.1253,17.0896,17.1075,182000.0
2009-11-03 13:35:00,19.18,19.19,19.16,19.18,202000.0,17.1075,17.1164,17.0896,17.1075,202000.0
2009-11-03 13:40:00,19.18,19.18,19.16,19.18,165600.0,17.1075,17.1075,17.0896,17.1075,165600.0
2009-11-03 13:45:00,19.18,19.2,19.16,19.19,98800.0,17.1075,17.1253,17.0896,17.1164,98800.0
2009-11-03 13:50:00,19.19,19.22,19.18,19.21,186000.0,17.1164,17.1432,17.1075,17.1342,186000.0
2009-11-03 13:55:00,19.21,19.25,19.2,19.25,265200.0,17.1342,17.1699,17.1253,17.1699,265200.0
2009-11-03 14:00:00,19.24,19.29,19.24,19.25,278400.0,17.161,17.2056,17.161,17.1699,278400.0
2009-11-03 14:05:00,19.25,19.25,19.24,19.25,192400.0,17.1699,17.1699,17.161,17.1699,192400.0
2009-11-03 14:10:00,19.25,19.27,19.23,19.25,301600.0,17.1699,17.1878,17.1521,17.1699,301600.0
2009-11-03 14:15:00,19.25,19.27,19.25,19.25,269600.0,17.1699,17.1878,17.1699,17.1699,269600.0
2009-11-03 14:20:00,19.26,19.28,19.24,19.25,167600.0,17.1788,17.1967,17.161,17.1699,167600.0
2009-11-03 14:25:00,19.24,19.28,19.24,19.26,206400.0,17.161,17.1967,17.161,17.1788,206400.0
2009-11-03 14:30:00,19.26,19.31,19.26,19.27,185200.0,17.1788,17.2234,17.1788,17.1878,185200.0
2009-11-03 14:35:00,19.28,19.32,19.25,19.3,404800.0,17.1967,17.2324,17.1699,17.2145,404800.0
2009-11-03 14:40:00,19.3,19.34,19.28,19.28,274400.0,17.2145,17.2502,17.1967,17.1967,274400.0
2009-11-03 14:45:00,19.28,19.31,19.27,19.27,154400.0,17.1967,17.2234,17.1878,17.1878,154400.0
2009-11-03 14:50:00,19.27,19.3,19.25,19.29,462800.0,17.1878,17.2145,17.1699,17.2056,462800.0
2009-11-03 14:55:00,19.28,19.29,19.25,19.27,107200.0,17.1967,17.2056,17.1699,17.1878,107200.0
2009-11-03 15:00:00,19.27,19.3,19.26,19.26,206800.0,17.1878,17.2145,17.1788,17.1788,206800.0
2009-11-03 15:05:00,19.26,19.28,19.25,19.26,205600.0,17.1788,17.1967,17.1699,17.1788,205600.0
2009-11-03 15:10:00,19.26,19.3,19.26,19.28,155600.0,17.1788,17.2145,17.1788,17.1967,155600.0
2009-11-03 15:15:00,19.28,19.3,19.28,19.29,98000.0,17.1967,17.2145,17.1967,17.2056,98000.0
2009-11-03 15:20:00,19.29,19.3,19.27,19.29,196400.0,17.2056,17.2145,17.1878,17.2056,196400.0
2009-11-03 15:25:00,19.29,19.33,19.28,19.32,151600.0,17.2056,17.2413,17.1967,17.2324,151600.0
2009-11-03 15:30:00,19.33,19.39,19.33,19.35,389600.0,17.2413,17.2948,17.2413,17.2591,389600.0
2009-11-03 15:35:00,19.35,19.37,19.32,19.35,253200.0,17.2591,17.277,17.2324,17.2591,253200.0
2009-11-03 15:40:00,19.35,19.36,19.33,19.35,292400.0,17.2591,17.268,17.2413,17.2591,292400.0
2009-11-03 15:45:00,19.35,19.4,19.34,19.38,285200.0,17.2591,17.3037,17.2502,17.2859,285200.0
2009-11-03 15:50:00,19.37,19.41,19.33,19.41,286000.0,17.277,17.3126,17.2413,17.3126,286000.0
2009-11-03 15:55:00,19.41,19.42,19.38,19.38,582000.0,17.3126,17.3215,17.2859,17.2859,582000.0
2009-11-04 09:30:00,19.58,19.69,19.53,19.66,907600.0,17.4643,17.5624,17.4197,17.5356,907600.0
2009-11-04 09:35:00,19.65,19.68,19.6,19.63,569200.0,17.5267,17.5535,17.4821,17.5089,569200.0
2009-11-04 09:40:00,19.63,19.68,19.61,19.64,413600.0,17.5089,17.5535,17.491,17.5178,413600.0
2009-11-04 09:45:00,19.64,19.74,19.63,19.73,688400.0,17.5178,17.607,17.5089,17.5981,688400.0
2009-11-04 09:50:00,19.73,19.79,19.68,19.71,864000.0,17.5981,17.6516,17.5535,17.5802,864000.0
2009-11-04 09:55:00,19.71,19.77,19.69,19.74,298400.0,17.5802,17.6337,17.5624,17.607,298400.0
2009-11-04 10:00:00,19.74,19.83,19.73,19.83,492400.0,17.607,17.6872,17.5981,17.6872,492400.0
2009-11-04 10:05:00,19.82,19.85,19.8,19.84,300400.0,17.6783,17.7051,17.6605,17.6962,300400.0
2009-11-04 10:10:00,19.84,19.86,19.79,19.8,326000.0,17.6962,17.714,17.6516,17.6605,326000.0
2009-11-04 10:15:00,19.8,19.85,19.79,19.85,396400.0,17.6605,17.7051,17.6516,17.7051,396400.0
2009-11-04 10:20:00,19.84,19.85,19.8,19.82,456400.0,17.6962,17.7051,17.6605,17.6783,456400.0
2009-11-04 10:25:00,19.82,19.83,19.78,19.81,255200.0,17.6783,17.6872,17.6426,17.6694,255200.0
2009-11-04 10:30:00,19.81,19.81,19.75,19.8,292800.0,17.6694,17.6694,17.6159,17.6605,292800.0
2009-11-04 10:35:00,19.8,19.81,19.78,19.78,241200.0,17.6605,17.6694,17.6426,17.6426,241200.0
2009-11-04 10:40:00,19.78,19.79,19.76,19.78,175200.0,17.6426,17.6516,17.6248,17.6426,175200.0
2009-11-04 10:45:00,19.77,19.79,19.75,19.77,129600.0,17.6337,17.6516,17.6159,17.6337,129600.0
2009-11-04 10:50:00,19.77,19.77,19.73,19.73,309600.0,17.6337,17.6337,17.5981,17.5981,309600.0
2009-11-04 10:55:00,19.73,19.8,19.73,19.8,250000.0,17.5981,17.6605,17.5981,17.6605,250000.0
2009-11-04 11:00:00,19.8,19.84,19.78,19.84,251200.0,17.6605,17.6962,17.6426,17.6962,251200.0
2009-11-04 11:05:00,19.84,19.84,19.82,19.84,123200.0,17.6962,17.6962,17.6783,17.6962,123200.0
2009-11-04 11:10:00,19.84,19.88,19.83,19.86,264400.0,17.6962,17.7318,17.6872,17.714,264400.0
2009-11-04 11:15:00,19.86,19.88,19.82,19.85,290800.0,17.714,17.7318,17.6783,17.7051,290800.0
2009-11-04 11:20:00,19.85,19.87,19.83,19.83,90400.0,17.7051,17.7229,17.6872,17.6872,90400.0
2009-11-04 11:25:00,19.83,19.86,19.81,19.83,148000.0,17.6872,17.714,17.6694,17.6872,148000.0
2009-11-04 11:30:00,19.83,19.86,19.81,19.83,174000.0,17.6872,17.714,17.6694,17.6872,174000.0
2009-11-04 11:35:00,19.83,19.83,19.79,19.81,54400.0,17.6872,17.6872,17.6516,17.6694,54400.0
2009-11-04 11:40:00,19.81,19.83,19.8,19.81,84400.0,17.6694,17.6872,17.6605,17.6694,84400.0
2009-11-04 11:45:00,19.81,19.85,19.81,19.84,64800.0,17.6694,17.7051,17.6694,17.6962,64800.0
2009-11-04 11:50:00,19.84,19.85,19.83,19.84,84800.0,17.6962,17.7051,17.6872,17.6962,84800.0
2009-11-04 11:55:00,19.84,19.84,19.82,19.82,60800.0,17.6962,17.6962,17.6783,17.6783,60800.0
2009-11-04 12:00:00,19.82,19.84,19.8,19.83,102400.0,17.6783,17.6962,17.6605,17.6872,102400.0
2009-11-04 12:05:00,19.84,19.84,19.81,19.81,107600.0,17.6962,17.6962,17.6694,17.6694,107600.0
2009-11-04 12:10:00,19.82,19.82,19.78,19.8,296800.0,17.6783,17.6783,17.6426,17.6605,296800.0
2009-11-04 12:15:00,19.79,19.8,19.76,19.76,142800.0,17.6516,17.6605,17.6248,17.6248,142800.0
2009-11-04 12:20:00,19.76,19.8,19.76,19.77,154400.0,17.6248,17.6605,17.6248,17.6337,154400.0
2009-11-04 12:25:00,19.77,19.81,19.77,19.8,53200.0,17.6337,17.6694,17.6337,17.6605,53200.0
2009-11-04 12:30:00,19.8,19.8,19.78,19.78,93200.0,17.6605,17.6605,17.6426,17.6426,93200.0
2009-11-04 12:35:00,19.78,19.78,19.76,19.77,104800.0,17.6426,17.6426,17.6248,17.6337,104800.0
2009-11-04 12:40:00,19.77,19.81,19.77,19.81,65600.0,17.6337,17.6694,17.6337,17.6694,65600.0
2009-11-04 12:45:00,19.8,19.81,19.77,19.78,94800.0,17.6605,17.6694,17.6337,17.6426,94800.0
2009-11-04 12:50:00,19.78,19.78,19.75,19.75,76800.0,17.6426,17.6426,17.6159,17.6159,76800.0
2009-11-04 12:55:00,19.76,19.8,19.75,19.8,77200.0,17.6248,17.6605,17.6159,17.6605,77200.0
2009-11-04 13:00:00,19.79,19.8,19.78,19.78,99600.0,17.6516,17.6605,17.6426,17.6426,99600.0
2009-11-04 13:05:00,19.78,19.8,19.76,19.76,60800.0,17.6426,17.6605,17.6248,17.6248,60800.0
2009-11-04 13:10:00,19.77,19.78,19.76,19.78,80000.0,17.6337,17.6426,17.6248,17.6426,80000.0
2009-11-04 13:15:00,19.78,19.82,19.78,19.81,105600.0,17.6426,17.6783,17.6426,17.6694,105600.0
2009-11-04 13:20:00,19.82,19.84,19.81,19.84,101600.0,17.6783,17.6962,17.6694,17.6962,101600.0
2009-11-04 13:25:00,19.84,19.85,19.81,19.84,170400.0,17.6962,17.7051,17.6694,17.6962,170400.0
2009-11-04 13:30:00,19.84,19.86,19.84,19.85,137600.0,17.6962,17.714,17.6962,17.7051,137600.0
2009-11-04 13:35:00,19.85,19.86,19.82,19.84,116000.0,17.7051,17.714,17.6783,17.6962,116000.0
2009-11-04 13:40:00,19.84,19.86,19.84,19.85,115200.0,17.6962,17.714,17.6962,17.7051,115200.0
2009-11-04 13:45:00,19.85,19.86,19.82,19.83,222800.0,17.7051,17.714,17.6783,17.6872,222800.0
2009-11-04 13:50:00,19.83,19.85,19.83,19.85,112400.0,17.6872,17.7051,17.6872,17.7051,112400.0
2009-11-04 13:55:00,19.85,19.87,19.82,19.83,239600.0,17.7051,17.7229,17.6783,17.6872,239600.0
2009-11-04 14:00:00,19.83,19.83,19.77,19.77,94400.0,17.6872,17.6872,17.6337,17.6337,94400.0
2009-11-04 14:05:00,19.77,19.81,19.76,19.76,131200.0,17.6337,17.6694,17.6248,17.6248,131200.0
2009-11-04 14:10:00,19.75,19.79,19.74,19.76,180800.0,17.6159,17.6516,17.607,17.6248,180800.0
2009-11-04 14:15:00,19.77,19.82,19.75,19.75,136000.0,17.6337,17.6783,17.6159,17.6159,136000.0
2009-11-04 14:20:00,19.75,19.84,19.75,19.78,172800.0,17.6159,17.6962,17.6159,17.6426,172800.0
2009-11-04 14:25:00,19.78,19.79,19.63,19.65,566400.0,17.6426,17.6516,17.5089,17.5267,566400.0
2009-11-04 14:30:00,19.65,19.75,19.65,19.73,364000.0,17.5267,17.6159,17.5267,17.5981,364000.0
2009-11-04 14:35:00,19.73,19.76,19.72,19.74,315200.0,17.5981,17.6248,17.5891,17.607,315200.0
2009-11-04 14:40:00,19.73,19.82,19.73,19.79,371600.0,17.5981,17.6783,17.5981,17.6516,371600.0
2009-11-04 14:45:00,19.8,19.82,19.78,19.81,217600.0,17.6605,17.6783,17.6426,17.6694,217600.0
2009-11-04 14:50:00,19.8,19.82,19.78,19.8,215600.0,17.6605,17.6783,17.6426,17.6605,215600.0
2009-11-04 14:55:00,19.8,19.81,19.75,19.81,176400.0,17.6605,17.6694,17.6159,17.6694,176400.0
2009-11-04 15:00:00,19.8,19.84,19.77,19.82,277200.0,17.6605,17.6962,17.6337,17.6783,277200.0
2009-11-04 15:05:00,19.81,19.86,19.8,19.82,336000.0,17.6694,17.714,17.6605,17.6783,336000.0
2009-11-04 15:10:00,19.82,19.84,19.77,19.78,248800.0,17.6783,17.6962,17.6337,17.6426,248800.0
2009-11-04 15:15:00,19.78,19.81,19.74,19.76,351200.0,17.6426,17.6694,17.607,17.6248,351200.0
2009-11-04 15:20:00,19.76,19.78,19.71,19.72,374400.0,17.6248,17.6426,17.5802,17.5891,374400.0
2009-11-04 15:25:00,19.72,19.74,19.68,19.68,380000.0,17.5891,17.607,17.5535,17.5535,380000.0
2009-11-04 15:30:00,19.69,19.69,19.61,19.65,574000.0,17.5624,17.5624,17.491,17.5267,574000.0
2009-11-04 15:35:00,19.65,19.66,19.59,19.63,339600.0,17.5267,17.5356,17.4732,17.5089,339600.0
2009-11-04 15:40:00,19.63,19.63,19.55,19.59,538400.0,17.5089,17.5089,17.4375,17.4732,538400.0
2009-11-04 15:45:00,19.59,19.63,19.57,19.58,609600.0,17.4732,17.5089,17.4553,17.4643,609600.0
2009-11-04 15:50:00,19.58,19.64,19.53,19.63,850400.0,17.4643,17.5178,17.4197,17.5089,850400.0
2009-11-04 15:55:00,19.63,19.64,19.55,19.56,1309200.0,17.5089,17.5178,17.4375,17.4464,1309200.0
2009-11-05 09:30:00,19.63,19.7,19.61,19.65,404400.0,17.5089,17.5713,17.491,17.5267,404400.0
2009-11-05 09:35:00,19.65,19.69,19.57,19.62,374000.0,17.5267,17.5624,17.4553,17.4999,374000.0
2009-11-05 09:40:00,19.61,19.67,19.61,19.64,300800.0,17.491,17.5445,17.491,17.5178,300800.0
2009-11-05 09:45:00,19.64,19.75,19.64,19.74,362000.0,17.5178,17.6159,17.5178,17.607,362000.0
2009-11-05 09:50:00,19.73,19.76,19.65,19.67,307200.0,17.5981,17.6248,17.5267,17.5445,307200.0
2009-11-05 09:55:00,19.67,19.67,19.61,19.63,245200.0,17.5445,17.5445,17.491,17.5089,245200.0
2009-11-05 10:00:00,19.62,19.66,19.62,19.66,186000.0,17.4999,17.5356,17.4999,17.5356,186000.0
2009-11-05 10:05:00,19.65,19.68,19.64,19.67,164000.0,17.5267,17.5535,17.5178,17.5445,164000.0
2009-11-05 10:10:00,19.67,19.68,19.63,19.66,157200.0,17.5445,17.5535,17.5089,17.5356,157200.0
2009-11-05 10:15:00,19.66,19.66,19.61,19.64,231200.0,17.5356,17.5356,17.491,17.5178,231200.0
2009-11-05 10:20:00,19.64,19.69,19.63,19.69,310800.0,17.5178,17.5624,17.5089,17.5624,310800.0
2009-11-05 10:25:00,19.7,19.73,19.66,19.68,235600.0,17.5713,17.5981,17.5356,17.5535,235600.0
2009-11-05 10:30:00,19.68,19.7,19.65,19.65,212800.0,17.5535,17.5713,17.5267,17.5267,212800.0
2009-11-05 10:35:00,19.65,19.71,19.64,19.64,454000.0,17.5267,17.5802,17.5178,17.5178,454000.0
2009-11-05 10:40:00,19.64,19.67,19.63,19.66,193200.0,17.5178,17.5445,17.5089,17.5356,193200.0
2009-11-05 10:45:00,19.66,19.67,19.65,19.66,113200.0,17.5356,17.5445,17.5267,17.5356,113200.0
2009-11-05 10:50:00,19.66,19.68,19.66,19.67,82400.0,17.5356,17.5535,17.5356,17.5445,82400.0
2009-11-05 10:55:00,19.67,19.68,19.66,19.66,94800.0,17.5445,17.5535,17.5356,17.5356,94800.0
2009-11-05 11:00:00,19.66,19.68,19.65,19.66,102800.0,17.5356,17.5535,17.5267,17.5356,102800.0
2009-11-05 11:05:00,19.66,19.66,19.64,19.64,137200.0,17.5356,17.5356,17.5178,17.5178,137200.0
2009-11-05 11:10:00,19.64,19.66,19.63,19.65,63200.0,17.5178,17.5356,17.5089,17.5267,63200.0
2009-11-05 11:15:00,19.65,19.67,19.65,19.66,94800.0,17.5267,17.5445,17.5267,17.5356,94800.0
2009-11-05 11:20:00,19.66,19.68,19.65,19.68,77600.0,17.5356,17.5535,17.5267,17.5535,77600.0
2009-11-05 11:25:00,19.68,19.68,19.66,19.66,67600.0,17.5535,17.5535,17.5356,17.5356,67600.0
2009-11-05 11:30:00,19.66,19.68,19.66,19.68,206800.0,17.5356,17.5535,17.5356,17.5535,206800.0
2009-11-05 11:35:00,19.68,19.68,19.66,19.66,91200.0,17.5535,17.5535,17.5356,17.5356,91200.0
2009-11-05 11:40:00,19.67,19.67,19.64,19.64,100400.0,17.5445,17.5445,17.5178,17.5178,100400.0
2009-11-05 11:45:00,19.64,19.64,19.61,19.62,214400.0,17.5178,17.5178,17.491,17.4999,214400.0
2009-11-05 11:50:00,19.62,19.63,19.61,19.62,100400.0,17.4999,17.5089,17.491,17.4999,100400.0
2009-11-05 11:55:00,19.62,19.64,19.61,19.63,149200.0,17.4999,17.5178,17.491,17.5089,149200.0
2009-11-05 12:00:00,19.63,19.64,19.62,19.64,87600.0,17.5089,17.5178,17.4999,17.5178,87600.0
2009-11-05 12:05:00,19.64,19.66,19.64,19.65,108400.0,17.5178,17.5356,17.5178,17.5267,108400.0
2009-11-05 12:10:00,19.65,19.66,19.63,19.65,38800.0,17.5267,17.5356,17.5089,17.5267,38800.0
2009-11-05 12:15:00,19.65,19.67,19.65,19.66,37200.0,17.5267,17.5445,17.5267,17.5356,37200.0
2009-11-05 12:20:00,19.67,19.68,19.66,19.68,123200.0,17.5445,17.5535,17.5356,17.5535,123200.0
2009-11-05 12:25:00,19.68,19.68,19.67,19.68,114400.0,17.5535,17.5535,17.5445,17.5535,114400.0
2009-11-05 12:30:00,19.68,19.71,19.68,19.69,156800.0,17.5535,17.5802,17.5535,17.5624,156800.0
2009-11-05 12:35:00,19.69,19.7,19.64,19.64,55600.0,17.5624,17.5713,17.5178,17.5178,55600.0
2009-11-05 12:40:00,19.64,19.65,19.6,19.64,172400.0,17.5178,17.5267,17.4821,17.5178,172400.0
2009-11-05 12:45:00,19.64,19.66,19.64,19.64,81600.0,17.5178,17.5356,17.5178,17.5178,81600.0
2009-11-05 12:50:00,19.64,19.65,19.62,19.63,84800.0,17.5178,17.5267,17.4999,17.5089,84800.0
2009-11-05 12:55:00,19.63,19.65,19.62,19.65,100800.0,17.5089,17.5267,17.4999,17.5267,100800.0
2009-11-05 13:00:00,19.66,19.66,19.63,19.66,156800.0,17.5356,17.5356,17.5089,17.5356,156800.0
2009-11-05 13:05:00,19.66,19.66,19.62,19.63,88800.0,17.5356,17.5356,17.4999,17.5089,88800.0
2009-11-05 13:10:00,19.63,19.65,19.63,19.65,44800.0,17.5089,17.5267,17.5089,17.5267,44800.0
2009-11-05 13:15:00,19.65,19.66,19.63,19.66,71200.0,17.5267,17.5356,17.5089,17.5356,71200.0
2009-11-05 13:20:00,19.66,19.66,19.63,19.64,108000.0,17.5356,17.5356,17.5089,17.5178,108000.0
2009-11-05 13:25:00,19.64,19.65,19.64,19.64,62800.0,17.5178,17.5267,17.5178,17.5178,62800.0
2009-11-05 13:30:00,19.64,19.66,19.64,19.66,74400.0,17.5178,17.5356,17.5178,17.5356,74400.0
2009-11-05 13:35:00,19.66,19.67,19.63,19.67,217200.0,17.5356,17.5445,17.5089,17.5445,217200.0
2009-11-05 13:40:00,19.67,19.7,19.66,19.69,118800.0,17.5445,17.5713,17.5356,17.5624,118800.0
2009-11-05 13:45:00,19.69,19.73,19.69,19.73,195600.0,17.5624,17.5981,17.5624,17.5981,195600.0
2009-11-05 13:50:00,19.73,19.73,19.69,19.7,195600.0,17.5981,17.5981,17.5624,17.5713,195600.0
2009-11-05 13:55:00,19.7,19.73,19.69,19.71,123200.0,17.5713,17.5981,17.5624,17.5802,123200.0
2009-11-05 14:00:00,19.71,19.75,19.71,19.73,153200.0,17.5802,17.6159,17.5802,17.5981,153200.0
2009-11-05 14:05:00,19.74,19.74,19.7,19.71,84800.0,17.607,17.607,17.5713,17.5802,84800.0
2009-11-05 14:10:00,19.71,19.73,19.7,19.71,109200.0,17.5802,17.5981,17.5713,17.5802,109200.0
2009-11-05 14:15:00,19.71,19.73,19.71,19.72,90400.0,17.5802,17.5981,17.5802,17.5891,90400.0
2009-11-05 14:20:00,19.72,19.73,19.71,19.71,90400.0,17.5891,17.5981,17.5802,17.5802,90400.0
2009-11-05 14:25:00,19.71,19.73,19.71,19.72,69200.0,17.5802,17.5981,17.5802,17.5891,69200.0
2009-11-05 14:30:00,19.72,19.73,19.71,19.72,50000.0,17.5891,17.5981,17.5802,17.5891,50000.0
2009-11-05 14:35:00,19.73,19.75,19.72,19.75,180400.0,17.5981,17.6159,17.5891,17.6159,180400.0
2009-11-05 14:40:00,19.74,19.75,19.74,19.74,74000.0,17.607,17.6159,17.607,17.607,74000.0
2009-11-05 14:45:00,19.74,19.8,19.73,19.8,364400.0,17.607,17.6605,17.5981,17.6605,364400.0
2009-11-05 14:50:00,19.79,19.82,19.78,19.79,275200.0,17.6516,17.6783,17.6426,17.6516,275200.0
2009-11-05 14:55:00,19.8,19.81,19.78,19.79,150400.0,17.6605,17.6694,17.6426,17.6516,150400.0
2009-11-05 15:00:00,19.79,19.8,19.74,19.74,307600.0,17.6516,17.6605,17.607,17.607,307600.0
2009-11-05 15:05:00,19.75,19.79,19.75,19.78,261600.0,17.6159,17.6516,17.6159,17.6426,261600.0
2009-11-05 15:10:00,19.78,19.79,19.77,19.78,250800.0,17.6426,17.6516,17.6337,17.6426,250800.0
2009-11-05 15:15:00,19.78,19.8,19.77,19.79,225200.0,17.6426,17.6605,17.6337,17.6516,225200.0
2009-11-05 15:20:00,19.79,19.8,19.77,19.8,161600.0,17.6516,17.6605,17.6337,17.6605,161600.0
2009-11-05 15:25:00,19.8,19.82,19.78,19.81,233200.0,17.6605,17.6783,17.6426,17.6694,233200.0
2009-11-05 15:30:00,19.8,19.83,19.79,19.83,285600.0,17.6605,17.6872,17.6516,17.6872,285600.0
2009-11-05 15:35:00,19.83,19.85,19.81,19.85,342800.0,17.6872,17.7051,17.6694,17.7051,342800.0
2009-11-05 15:40:00,19.85,19.85,19.79,19.79,362800.0,17.7051,17.7051,17.6516,17.6516,362800.0
2009-11-05 15:45:00,19.8,19.83,19.78,19.83,340800.0,17.6605,17.6872,17.6426,17.6872,340800.0
2009-11-05 15:50:00,19.82,19.89,19.81,19.89,727600.0,17.6783,17.7408,17.6694,17.7408,727600.0
2009-11-05 15:55:00,19.89,19.94,19.88,19.91,952000.0,17.7408,17.7854,17.7318,17.7586,952000.0
2009-11-06 09:30:00,19.75,19.85,19.72,19.77,539200.0,17.6159,17.7051,17.5891,17.6337,539200.0
2009-11-06 09:35:00,19.77,19.87,19.77,19.85,392800.0,17.6337,17.7229,17.6337,17.7051,392800.0
2009-11-06 09:40:00,19.85,19.9,19.8,19.84,398800.0,17.7051,17.7497,17.6605,17.6962,398800.0
2009-11-06 09:45:00,19.84,19.95,19.84,19.92,506400.0,17.6962,17.7943,17.6962,17.7675,506400.0
2009-11-06 09:50:00,19.92,19.93,19.86,19.9,214400.0,17.7675,17.7764,17.714,17.7497,214400.0
2009-11-06 09:55:00,19.9,19.93,19.89,19.9,233600.0,17.7497,17.7764,17.7408,17.7497,233600.0
2009-11-06 10:00:00,19.91,19.93,19.9,19.9,308800.0,17.7586,17.7764,17.7497,17.7497,308800.0
2009-11-06 10:05:00,19.9,19.93,19.88,19.89,160800.0,17.7497,17.7764,17.7318,17.7408,160800.0
2009-11-06 10:10:00,19.9,19.92,19.86,19.89,169200.0,17.7497,17.7675,17.714,17.7408,169200.0
2009-11-06 10:15:00,19.89,19.89,19.82,19.83,221200.0,17.7408,17.7408,17.6783,17.6872,221200.0
2009-11-06 10:20:00,19.83,19.83,19.79,19.82,188400.0,17.6872,17.6872,17.6516,17.6783,188400.0
2009-11-06 10:25:00,19.82,19.82,19.77,19.78,232000.0,17.6783,17.6783,17.6337,17.6426,232000.0
2009-11-06 10:30:00,19.78,19.78,19.75,19.76,323600.0,17.6426,17.6426,17.6159,17.6248,323600.0
2009-11-06 10:35:00,19.76,19.77,19.72,19.74,319200.0,17.6248,17.6337,17.5891,17.607,319200.0
2009-11-06 10:40:00,19.74,19.74,19.67,19.68,388800.0,17.607,17.607,17.5445,17.5535,388800.0
2009-11-06 10:45:00,19.68,19.71,19.66,19.69,249600.0,17.5535,17.5802,17.5356,17.5624,249600.0
2009-11-06 10:50:00,19.69,19.72,19.67,19.72,234400.0,17.5624,17.5891,17.5445,17.5891,234400.0
2009-11-06 10:55:00,19.72,19.73,19.72,19.72,115600.0,17.5891,17.5981,17.5891,17.5891,115600.0
2009-11-06 11:00:00,19.72,19.74,19.7,19.74,80000.0,17.5891,17.607,17.5713,17.607,80000.0
2009-11-06 11:05:00,19.75,19.79,19.73,19.78,151200.0,17.6159,17.6516,17.5981,17.6426,151200.0
2009-11-06 11:10:00,19.78,19.81,19.77,19.8,180000.0,17.6426,17.6694,17.6337,17.6605,180000.0
2009-11-06 11:15:00,19.8,19.83,19.79,19.83,137200.0,17.6605,17.6872,17.6516,17.6872,137200.0
2009-11-06 11:20:00,19.82,19.82,19.77,19.77,97600.0,17.6783,17.6783,17.6337,17.6337,97600.0
2009-11-06 11:25:00,19.77,19.83,19.77,19.82,81200.0,17.6337,17.6872,17.6337,17.6783,81200.0
2009-11-06 11:30:00,19.82,19.82,19.8,19.8,82400.0,17.6783,17.6783,17.6605,17.6605,82400.0
2009-11-06 11:35:00,19.8,19.81,19.79,19.8,60000.0,17.6605,17.6694,17.6516,17.6605,60000.0
2009-11-06 11:40:00,19.8,19.81,19.79,19.8,66400.0,17.6605,17.6694,17.6516,17.6605,66400.0
2009-11-06 11:45:00,19.81,19.81,19.78,19.79,49600.0,17.6694,17.6694,17.6426,17.6516,49600.0
2009-11-06 11:50:00,19.79,19.84,19.79,19.84,58800.0,17.6516,17.6962,17.6516,17.6962,58800.0
2009-11-06 11:55:00,19.84,19.84,19.82,19.83,63200.0,17.6962,17.6962,17.6783,17.6872,63200.0
2009-11-06 12:00:00,19.83,19.85,19.82,19.84,55200.0,17.6872,17.7051,17.6783,17.6962,55200.0
2009-11-06 12:05:00,19.84,19.86,19.84,19.86,84400.0,17.6962,17.714,17.6962,17.714,84400.0
2009-11-06 12:10:00,19.86,19.92,19.86,19.91,196800.0,17.714,17.7675,17.714,17.7586,196800.0
2009-11-06 12:15:00,19.91,19.93,19.88,19.9,136000.0,17.7586,17.7764,17.7318,17.7497,136000.0
2009-11-06 12:20:00,19.9,19.93,19.9,19.9,87600.0,17.7497,17.7764,17.7497,17.7497,87600.0
2009-11-06 12:25:00,19.9,19.95,19.9,19.95,171200.0,17.7497,17.7943,17.7497,17.7943,171200.0
2009-11-06 12:30:00,19.94,19.97,19.94,19.95,175200.0,17.7854,17.8121,17.7854,17.7943,175200.0
2009-11-06 12:35:00,19.96,19.96,19.92,19.94,127600.0,17.8032,17.8032,17.7675,17.7854,127600.0
2009-11-06 12:40:00,19.94,19.97,19.94,19.97,147600.0,17.7854,17.8121,17.7854,17.8121,147600.0
2009-11-06 12:45:00,19.97,19.98,19.94,19.95,139200.0,17.8121,17.821,17.7854,17.7943,139200.0
2009-11-06 12:50:00,19.95,19.98,19.94,19.94,138400.0,17.7943,17.821,17.7854,17.7854,138400.0
2009-11-06 12:55:00,19.95,19.97,19.95,19.95,43600.0,17.7943,17.8121,17.7943,17.7943,43600.0
2009-11-06 13:00:00,19.95,19.95,19.88,19.89,394800.0,17.7943,17.7943,17.7318,17.7408,394800.0
2009-11-06 13:05:00,19.89,19.93,19.89,19.9,110000.0,17.7408,17.7764,17.7408,17.7497,110000.0
2009-11-06 13:10:00,19.9,19.92,19.9,19.92,82800.0,17.7497,17.7675,17.7497,17.7675,82800.0
2009-11-06 13:15:00,19.92,19.92,19.89,19.9,144800.0,17.7675,17.7675,17.7408,17.7497,144800.0
2009-11-06 13:20:00,19.9,19.91,19.89,19.9,108400.0,17.7497,17.7586,17.7408,17.7497,108400.0
2009-11-06 13:25:00,19.9,19.9,19.85,19.86,213200.0,17.7497,17.7497,17.7051,17.714,213200.0
2009-11-06 13:30:00,19.85,19.86,19.83,19.85,384400.0,17.7051,17.714,17.6872,17.7051,384400.0
2009-11-06 13:35:00,19.85,19.86,19.84,19.85,165200.0,17.7051,17.714,17.6962,17.7051,165200.0
2009-11-06 13:40:00,19.86,19.86,19.84,19.85,120000.0,17.714,17.714,17.6962,17.7051,120000.0
2009-11-06 13:45:00,19.85,19.87,19.83,19.84,126400.0,17.7051,17.7229,17.6872,17.6962,126400.0
2009-11-06 13:50:00,19.83,19.86,19.83,19.83,122800.0,17.6872,17.714,17.6872,17.6872,122800.0
2009-11-06 13:55:00,19.83,19.85,19.83,19.85,57600.0,17.6872,17.7051,17.6872,17.7051,57600.0
2009-11-06 14:00:00,19.85,19.88,19.85,19.87,139200.0,17.7051,17.7318,17.7051,17.7229,139200.0
2009-11-06 14:05:00,19.87,19.88,19.85,19.85,146800.0,17.7229,17.7318,17.7051,17.7051,146800.0
2009-11-06 14:10:00,19.85,19.86,19.84,19.85,100800.0,17.7051,17.714,17.6962,17.7051,100800.0
2009-11-06 14:15:00,19.85,19.86,19.85,19.86,83600.0,17.7051,17.714,17.7051,17.714,83600.0
2009-11-06 14:20:00,19.86,19.86,19.85,19.86,74800.0,17.714,17.714,17.7051,17.714,74800.0
2009-11-06 14:25:00,19.86,19.86,19.83,19.84,154800.0,17.714,17.714,17.6872,17.6962,154800.0
2009-11-06 14:30:00,19.84,19.84,19.84,19.84,169200.0,17.6962,17.6962,17.6962,17.6962,169200.0
2009-11-06 14:35:00,19.84,19.87,19.84,19.85,379600.0,17.6962,17.7229,17.6962,17.7051,379600.0
2009-11-06 14:40:00,19.85,19.86,19.83,19.86,278000.0,17.7051,17.714,17.6872,17.714,278000.0
2009-11-06 14:45:00,19.86,19.87,19.84,19.86,96400.0,17.714,17.7229,17.6962,17.714,96400.0
2009-11-06 14:50:00,19.86,19.9,19.86,19.89,122400.0,17.714,17.7497,17.714,17.7408,122400.0
2009-11-06 14:55:00,19.89,19.9,19.87,19.88,153200.0,17.7408,17.7497,17.7229,17.7318,153200.0
2009-11-06 15:00:00,19.88,19.88,19.83,19.84,299200.0,17.7318,17.7318,17.6872,17.6962,299200.0
2009-11-06 15:05:00,19.84,19.86,19.84,19.84,55200.0,17.6962,17.714,17.6962,17.6962,55200.0
2009-11-06 15:10:00,19.84,19.87,19.84,19.87,83200.0,17.6962,17.7229,17.6962,17.7229,83200.0
2009-11-06 15:15:00,19.87,19.89,19.86,19.89,145600.0,17.7229,17.7408,17.714,17.7408,145600.0
2009-11-06 15:20:00,19.89,19.91,19.88,19.88,161600.0,17.7408,17.7586,17.7318,17.7318,161600.0
2009-11-06 15:25:00,19.89,19.89,19.87,19.88,255200.0,17.7408,17.7408,17.7229,17.7318,255200.0
2009-11-06 15:30:00,19.89,19.91,19.88,19.9,205600.0,17.7408,17.7586,17.7318,17.7497,205600.0
2009-11-06 15:35:00,19.9,19.92,19.89,19.9,190000.0,17.7497,17.7675,17.7408,17.7497,190000.0
2009-11-06 15:40:00,19.9,19.93,19.9,19.93,248800.0,17.7497,17.7764,17.7497,17.7764,248800.0
2009-11-06 15:45:00,19.92,19.92,19.9,19.91,258800.0,17.7675,17.7675,17.7497,17.7586,258800.0
2009-11-06 15:50:00,19.91,19.93,19.89,19.92,331600.0,17.7586,17.7764,17.7408,17.7675,331600.0
2009-11-06 15:55:00,19.93,19.93,19.88,19.91,810400.0,17.7764,17.7764,17.7318,17.7586,810400.0
2009-11-09 09:30:00,19.97,20.03,19.93,20.0,1081600.0,17.8121,17.8656,17.7764,17.8389,1081600.0
2009-11-09 09:35:00,19.99,20.18,19.99,20.18,696800.0,17.83,17.9994,17.83,17.9994,696800.0
2009-11-09 09:40:00,20.18,20.25,20.14,20.19,669600.0,17.9994,18.0619,17.9637,18.0083,669600.0
2009-11-09 09:45:00,20.18,20.24,20.18,20.22,375600.0,17.9994,18.0529,17.9994,18.0351,375600.0
2009-11-09 09:50:00,20.23,20.27,20.15,20.21,1780000.0,18.044,18.0797,17.9727,18.0262,1780000.0
2009-11-09 09:55:00,20.21,20.24,20.18,20.22,343200.0,18.0262,18.0529,17.9994,18.0351,343200.0
2009-11-09 10:00:00,20.22,20.31,20.21,20.31,433200.0,18.0351,18.1154,18.0262,18.1154,433200.0
2009-11-09 10:05:00,20.31,20.33,20.28,20.32,498800.0,18.1154,18.1332,18.0886,18.1243,498800.0
2009-11-09 10:10:00,20.32,20.4,20.32,20.35,561600.0,18.1243,18.1957,18.1243,18.1511,561600.0
2009-11-09 10:15:00,20.36,20.41,20.36,20.37,545600.0,18.16,18.2046,18.16,18.1689,545600.0
2009-11-09 10:20:00,20.37,20.4,20.33,20.33,397600.0,18.1689,18.1957,18.1332,18.1332,397600.0
2009-11-09 10:25:00,20.33,20.34,20.25,20.3,724400.0,18.1332,18.1421,18.0619,18.1065,724400.0
2009-11-09 10:30:00,20.3,20.33,20.29,20.33,268000.0,18.1065,18.1332,18.0975,18.1332,268000.0
2009-11-09 10:35:00,20.33,20.33,20.25,20.27,315200.0,18.1332,18.1332,18.0619,18.0797,315200.0
2009-11-09 10:40:00,20.27,20.28,20.21,20.26,667600.0,18.0797,18.0886,18.0262,18.0708,667600.0
2009-11-09 10:45:00,20.27,20.31,20.26,20.31,178800.0,18.0797,18.1154,18.0708,18.1154,178800.0
2009-11-09 10:50:00,20.31,20.32,20.28,20.31,291600.0,18.1154,18.1243,18.0886,18.1154,291600.0
2009-11-09 10:55:00,20.31,20.32,20.26,20.29,298000.0,18.1154,18.1243,18.0708,18.0975,298000.0
2009-11-09 11:00:00,20.29,20.31,20.24,20.25,188000.0,18.0975,18.1154,18.0529,18.0619,188000.0
2009-11-09 11:05:00,20.25,20.28,20.24,20.25,305200.0,18.0619,18.0886,18.0529,18.0619,305200.0
2009-11-09 11:10:00,20.25,20.27,20.23,20.25,347200.0,18.0619,18.0797,18.044,18.0619,347200.0
2009-11-09 11:15:00,20.25,20.26,20.2,20.22,307600.0,18.0619,18.0708,18.0173,18.0351,307600.0
2009-11-09 11:20:00,20.22,20.23,20.19,20.19,220800.0,18.0351,18.044,18.0083,18.0083,220800.0
2009-11-09 11:25:00,20.19,20.21,20.17,20.2,222000.0,18.0083,18.0262,17.9905,18.0173,222000.0
2009-11-09 11:30:00,20.2,20.21,20.17,20.2,236800.0,18.0173,18.0262,17.9905,18.0173,236800.0
2009-11-09 11:35:00,20.19,20.24,20.19,20.23,250800.0,18.0083,18.0529,18.0083,18.044,250800.0
2009-11-09 11:40:00,20.23,20.25,20.19,20.2,204400.0,18.044,18.0619,18.0083,18.0173,204400.0
2009-11-09 11:45:00,20.2,20.21,20.18,20.19,169600.0,18.0173,18.0262,17.9994,18.0083,169600.0
2009-11-09 11:50:00,20.19,20.24,20.18,20.23,214000.0,18.0083,18.0529,17.9994,18.044,214000.0
2009-11-09 11:55:00,20.24,20.27,20.23,20.25,262800.0,18.0529,18.0797,18.044,18.0619,262800.0
2009-11-09 12:00:00,20.25,20.25,20.23,20.25,95600.0,18.0619,18.0619,18.044,18.0619,95600.0
2009-11-09 12:05:00,20.25,20.26,20.23,20.25,122800.0,18.0619,18.0708,18.044,18.0619,122800.0
2009-11-09 12:10:00,20.25,20.28,20.25,20.25,111200.0,18.0619,18.0886,18.0619,18.0619,111200.0
2009-11-09 12:15:00,20.24,20.26,20.23,20.23,81600.0,18.0529,18.0708,18.044,18.044,81600.0
2009-11-09 12:20:00,20.23,20.24,20.2,20.2,84000.0,18.044,18.0529,18.0173,18.0173,84000.0
2009-11-09 12:25:00,20.2,20.22,20.2,20.21,87200.0,18.0173,18.0351,18.0173,18.0262,87200.0
2009-11-09 12:30:00,20.2,20.22,20.2,20.22,33600.0,18.0173,18.0351,18.0173,18.0351,33600.0
2009-11-09 12:35:00,20.22,20.23,20.21,20.21,68000.0,18.0351,18.044,18.0262,18.0262,68000.0
2009-11-09 12:40:00,20.21,20.22,20.21,20.21,133600.0,18.0262,18.0351,18.0262,18.0262,133600.0
2009-11-09 12:45:00,20.21,20.23,20.21,20.21,61200.0,18.0262,18.044,18.0262,18.0262,61200.0
2009-11-09 12:50:00,20.21,20.24,20.2,20.24,81600.0,18.0262,18.0529,18.0173,18.0529,81600.0
2009-11-09 12:55:00,20.24,20.25,20.22,20.25,81600.0,18.0529,18.0619,18.0351,18.0619,81600.0
2009-11-09 13:00:00,20.25,20.26,20.24,20.25,217600.0,18.0619,18.0708,18.0529,18.0619,217600.0
2009-11-09 13:05:00,20.25,20.26,20.23,20.24,137600.0,18.0619,18.0708,18.044,18.0529,137600.0
2009-11-09 13:10:00,20.24,20.25,20.24,20.24,67200.0,18.0529,18.0619,18.0529,18.0529,67200.0
2009-11-09 13:15:00,20.24,20.24,20.2,20.2,239600.0,18.0529,18.0529,18.0173,18.0173,239600.0
2009-11-09 13:20:00,20.2,20.2,20.17,20.17,225200.0,18.0173,18.0173,17.9905,17.9905,225200.0
2009-11-09 13:25:00,20.17,20.17,20.16,20.16,88800.0,17.9905,17.9905,17.9816,17.9816,88800.0
2009-11-09 13:30:00,20.16,20.2,20.12,20.12,413600.0,17.9816,18.0173,17.9459,17.9459,413600.0
2009-11-09 13:35:00,20.12,20.14,20.11,20.14,185200.0,17.9459,17.9637,17.937,17.9637,185200.0
2009-11-09 13:40:00,20.14,20.15,20.11,20.12,266800.0,17.9637,17.9727,17.937,17.9459,266800.0
2009-11-09 13:45:00,20.11,20.13,20.1,20.1,143200.0,17.937,17.9548,17.9281,17.9281,143200.0
2009-11-09 13:50:00,20.1,20.12,20.09,20.09,375200.0,17.9281,17.9459,17.9192,17.9192,375200.0
2009-11-09 13:55:00,20.09,20.13,20.09,20.12,288400.0,17.9192,17.9548,17.9192,17.9459,288400.0
2009-11-09 14:00:00,20.13,20.17,20.12,20.16,116400.0,17.9548,17.9905,17.9459,17.9816,116400.0
2009-11-09 14:05:00,20.16,20.18,20.15,20.16,280400.0,17.9816,17.9994,17.9727,17.9816,280400.0
2009-11-09 14:10:00,20.16,20.17,20.16,20.16,108400.0,17.9816,17.9905,17.9816,17.9816,108400.0
2009-11-09 14:15:00,20.16,20.17,20.13,20.15,178400.0,17.9816,17.9905,17.9548,17.9727,178400.0
2009-11-09 14:20:00,20.14,20.16,20.14,20.15,145200.0,17.9637,17.9816,17.9637,17.9727,145200.0
2009-11-09 14:25:00,20.15,20.15,20.13,20.13,90400.0,17.9727,17.9727,17.9548,17.9548,90400.0
2009-11-09 14:30:00,20.13,20.17,20.13,20.16,250800.0,17.9548,17.9905,17.9548,17.9816,250800.0
2009-11-09 14:35:00,20.17,20.19,20.15,20.18,216800.0,17.9905,18.0083,17.9727,17.9994,216800.0
2009-11-09 14:40:00,20.18,20.19,20.17,20.18,192400.0,17.9994,18.0083,17.9905,17.9994,192400.0
2009-11-09 14:45:00,20.18,20.23,20.18,20.22,253200.0,17.9994,18.044,17.9994,18.0351,253200.0
2009-11-09 14:50:00,20.22,20.24,20.22,20.23,153200.0,18.0351,18.0529,18.0351,18.044,153200.0
2009-11-09 14:55:00,20.23,20.24,20.23,20.23,112800.0,18.044,18.0529,18.044,18.044,112800.0
2009-11-09 15:00:00,20.23,20.25,20.23,20.24,259200.0,18.044,18.0619,18.044,18.0529,259200.0
2009-11-09 15:05:00,20.24,20.25,20.22,20.25,250000.0,18.0529,18.0619,18.0351,18.0619,250000.0
2009-11-09 15:10:00,20.25,20.26,20.24,20.26,229600.0,18.0619,18.0708,18.0529,18.0708,229600.0
2009-11-09 15:15:00,20.26,20.26,20.24,20.25,178000.0,18.0708,18.0708,18.0529,18.0619,178000.0
2009-11-09 15:20:00,20.25,20.26,20.25,20.25,320800.0,18.0619,18.0708,18.0619,18.0619,320800.0
2009-11-09 15:25:00,20.25,20.26,20.23,20.25,320000.0,18.0619,18.0708,18.044,18.0619,320000.0
2009-11-09 15:30:00,20.25,20.26,20.23,20.25,376800.0,18.0619,18.0708,18.044,18.0619,376800.0
2009-11-09 15:35:00,20.25,20.27,20.23,20.25,489200.0,18.0619,18.0797,18.044,18.0619,489200.0
2009-11-09 15:40:00,20.25,20.28,20.23,20.26,968400.0,18.0619,18.0886,18.044,18.0708,968400.0
2009-11-09 15:45:00,20.27,20.3,20.27,20.29,496400.0,18.0797,18.1065,18.0797,18.0975,496400.0
2009-11-09 15:50:00,20.29,20.31,20.26,20.29,715600.0,18.0975,18.1154,18.0708,18.0975,715600.0
2009-11-09 15:55:00,20.29,20.31,20.27,20.3,1304400.0,18.0975,18.1154,18.0797,18.1065,1304400.0
2009-11-10 09:30:00,20.23,20.28,20.19,20.26,355200.0,18.044,18.0886,18.0083,18.0708,355200.0
2009-11-10 09:35:00,20.26,20.29,20.21,20.26,398400.0,18.0708,18.0975,18.0262,18.0708,398400.0
2009-11-10 09:40:00,20.26,20.35,20.25,20.32,413600.0,18.0708,18.1511,18.0619,18.1243,413600.0
2009-11-10 09:45:00,20.33,20.36,20.32,20.35,320800.0,18.1332,18.16,18.1243,18.1511,320800.0
2009-11-10 09:50:00,20.35,20.37,20.29,20.31,302000.0,18.1511,18.1689,18.0975,18.1154,302000.0
2009-11-10 09:55:00,20.31,20.32,20.2,20.24,1155200.0,18.1154,18.1243,18.0173,18.0529,1155200.0
2009-11-10 10:00:00,20.24,20.25,20.14,20.17,731600.0,18.0529,18.0619,17.9637,17.9905,731600.0
2009-11-10 10:05:00,20.17,20.23,20.16,20.21,421200.0,17.9905,18.044,17.9816,18.0262,421200.0
2009-11-10 10:10:00,20.21,20.31,20.18,20.29,328000.0,18.0262,18.1154,17.9994,18.0975,328000.0
2009-11-10 10:15:00,20.29,20.31,20.25,20.28,212400.0,18.0975,18.1154,18.0619,18.0886,212400.0
2009-11-10 10:20:00,20.29,20.29,20.25,20.28,150400.0,18.0975,18.0975,18.0619,18.0886,150400.0
2009-11-10 10:25:00,20.28,20.29,20.26,20.29,179600.0,18.0886,18.0975,18.0708,18.0975,179600.0
2009-11-10 10:30:00,20.29,20.35,20.28,20.35,271600.0,18.0975,18.1511,18.0886,18.1511,271600.0
2009-11-10 10:35:00,20.35,20.35,20.31,20.31,317200.0,18.1511,18.1511,18.1154,18.1154,317200.0
2009-11-10 10:40:00,20.31,20.35,20.3,20.3,269200.0,18.1154,18.1511,18.1065,18.1065,269200.0
2009-11-10 10:45:00,20.3,20.32,20.27,20.27,252800.0,18.1065,18.1243,18.0797,18.0797,252800.0
2009-11-10 10:50:00,20.27,20.29,20.25,20.27,189600.0,18.0797,18.0975,18.0619,18.0797,189600.0
2009-11-10 10:55:00,20.27,20.28,20.22,20.24,210000.0,18.0797,18.0886,18.0351,18.0529,210000.0
2009-11-10 11:00:00,20.24,20.31,20.24,20.28,244400.0,18.0529,18.1154,18.0529,18.0886,244400.0
2009-11-10 11:05:00,20.27,20.3,20.25,20.29,253200.0,18.0797,18.1065,18.0619,18.0975,253200.0
2009-11-10 11:10:00,20.29,20.31,20.21,20.26,697200.0,18.0975,18.1154,18.0262,18.0708,697200.0
2009-11-10 11:15:00,20.26,20.28,20.25,20.26,188400.0,18.0708,18.0886,18.0619,18.0708,188400.0
2009-11-10 11:20:00,20.26,20.28,20.25,20.26,196400.0,18.0708,18.0886,18.0619,18.0708,196400.0
2009-11-10 11:25:00,20.26,20.3,20.26,20.28,197600.0,18.0708,18.1065,18.0708,18.0886,197600.0
2009-11-10 11:30:00,20.28,20.29,20.26,20.26,178800.0,18.0886,18.0975,18.0708,18.0708,178800.0
2009-11-10 11:35:00,20.25,20.28,20.25,20.25,270800.0,18.0619,18.0886,18.0619,18.0619,270800.0
2009-11-10 11:40:00,20.25,20.26,20.22,20.22,155600.0,18.0619,18.0708,18.0351,18.0351,155600.0
2009-11-10 11:45:00,20.22,20.23,20.2,20.2,197600.0,18.0351,18.044,18.0173,18.0173,197600.0
2009-11-10 11:50:00,20.21,20.21,20.18,20.21,120000.0,18.0262,18.0262,17.9994,18.0262,120000.0
2009-11-10 11:55:00,20.21,20.23,20.2,20.2,91600.0,18.0262,18.044,18.0173,18.0173,91600.0
2009-11-10 12:00:00,20.2,20.21,20.19,20.2,142800.0,18.0173,18.0262,18.0083,18.0173,142800.0
2009-11-10 12:05:00,20.2,20.24,20.19,20.24,124800.0,18.0173,18.0529,18.0083,18.0529,124800.0
2009-11-10 12:10:00,20.23,20.29,20.23,20.26,233200.0,18.044,18.0975,18.044,18.0708,233200.0
2009-11-10 12:15:00,20.26,20.27,20.23,20.24,137200.0,18.0708,18.0797,18.044,18.0529,137200.0
2009-11-10 12:20:00,20.24,20.25,20.23,20.23,140800.0,18.0529,18.0619,18.044,18.044,140800.0
2009-11-10 12:25:00,20.23,20.25,20.21,20.23,165600.0,18.044,18.0619,18.0262,18.044,165600.0
2009-11-10 12:30:00,20.23,20.24,20.22,20.22,140800.0,18.044,18.0529,18.0351,18.0351,140800.0
2009-11-10 12:35:00,20.22,20.26,20.21,20.25,186800.0,18.0351,18.0708,18.0262,18.0619,186800.0
2009-11-10 12:40:00,20.25,20.26,20.24,20.24,131600.0,18.0619,18.0708,18.0529,18.0529,131600.0
2009-11-10 12:45:00,20.24,20.26,20.24,20.25,121600.0,18.0529,18.0708,18.0529,18.0619,121600.0
2009-11-10 12:50:00,20.25,20.25,20.24,20.25,90800.0,18.0619,18.0619,18.0529,18.0619,90800.0
2009-11-10 12:55:00,20.25,20.29,20.25,20.29,109200.0,18.0619,18.0975,18.0619,18.0975,109200.0
2009-11-10 13:00:00,20.29,20.29,20.26,20.27,114000.0,18.0975,18.0975,18.0708,18.0797,114000.0
2009-11-10 13:05:00,20.27,20.29,20.26,20.29,114000.0,18.0797,18.0975,18.0708,18.0975,114000.0
2009-11-10 13:10:00,20.29,20.31,20.28,20.28,95600.0,18.0975,18.1154,18.0886,18.0886,95600.0
2009-11-10 13:15:00,20.28,20.32,20.28,20.32,145200.0,18.0886,18.1243,18.0886,18.1243,145200.0
2009-11-10 13:20:00,20.32,20.32,20.28,20.3,72400.0,18.1243,18.1243,18.0886,18.1065,72400.0
2009-11-10 13:25:00,20.3,20.32,20.3,20.32,104800.0,18.1065,18.1243,18.1065,18.1243,104800.0
2009-11-10 13:30:00,20.32,20.34,20.31,20.34,172800.0,18.1243,18.1421,18.1154,18.1421,172800.0
2009-11-10 13:35:00,20.34,20.35,20.31,20.31,177200.0,18.1421,18.1511,18.1154,18.1154,177200.0
2009-11-10 13:40:00,20.31,20.32,20.25,20.29,544400.0,18.1154,18.1243,18.0619,18.0975,544400.0
2009-11-10 13:45:00,20.3,20.31,20.28,20.3,139600.0,18.1065,18.1154,18.0886,18.1065,139600.0
2009-11-10 13:50:00,20.3,20.31,20.27,20.28,179200.0,18.1065,18.1154,18.0797,18.0886,179200.0
2009-11-10 13:55:00,20.27,20.28,20.25,20.26,180400.0,18.0797,18.0886,18.0619,18.0708,180400.0
2009-11-10 14:00:00,20.25,20.26,20.23,20.23,146000.0,18.0619,18.0708,18.044,18.044,146000.0
2009-11-10 14:05:00,20.24,20.26,20.22,20.23,270000.0,18.0529,18.0708,18.0351,18.044,270000.0
2009-11-10 14:10:00,20.23,20.23,20.21,20.22,84000.0,18.044,18.044,18.0262,18.0351,84000.0
2009-11-10 14:15:00,20.22,20.24,20.2,20.21,164800.0,18.0351,18.0529,18.0173,18.0262,164800.0
2009-11-10 14:20:00,20.2,20.22,20.19,20.2,169600.0,18.0173,18.0351,18.0083,18.0173,169600.0
2009-11-10 14:25:00,20.2,20.24,20.2,20.21,173200.0,18.0173,18.0529,18.0173,18.0262,173200.0
2009-11-10 14:30:00,20.2,20.26,20.2,20.24,148000.0,18.0173,18.0708,18.0173,18.0529,148000.0
2009-11-10 14:35:00,20.24,20.26,20.22,20.22,171600.0,18.0529,18.0708,18.0351,18.0351,171600.0
2009-11-10 14:40:00,20.22,20.25,20.22,20.25,104800.0,18.0351,18.0619,18.0351,18.0619,104800.0
2009-11-10 14:45:00,20.25,20.26,20.24,20.26,171600.0,18.0619,18.0708,18.0529,18.0708,171600.0
2009-11-10 14:50:00,20.26,20.27,20.23,20.24,202400.0,18.0708,18.0797,18.044,18.0529,202400.0
2009-11-10 14:55:00,20.24,20.27,20.24,20.25,196400.0,18.0529,18.0797,18.0529,18.0619,196400.0
2009-11-10 15:00:00,20.25,20.25,20.23,20.23,230000.0,18.0619,18.0619,18.044,18.044,230000.0
2009-11-10 15:05:00,20.23,20.24,20.21,20.22,234800.0,18.044,18.0529,18.0262,18.0351,234800.0
2009-11-10 15:10:00,20.22,20.25,20.22,20.24,235600.0,18.0351,18.0619,18.0351,18.0529,235600.0
2009-11-10 15:15:00,20.23,20.27,20.23,20.27,256000.0,18.044,18.0797,18.044,18.0797,256000.0
2009-11-10 15:20:00,20.27,20.29,20.25,20.26,187600.0,18.0797,18.0975,18.0619,18.0708,187600.0
2009-11-10 15:25:00,20.26,20.28,20.25,20.27,338800.0,18.0708,18.0886,18.0619,18.0797,338800.0
2009-11-10 15:30:00,20.27,20.3,20.24,20.24,383200.0,18.0797,18.1065,18.0529,18.0529,383200.0
2009-11-10 15:35:00,20.24,20.25,20.23,20.24,262000.0,18.0529,18.0619,18.044,18.0529,262000.0
2009-11-10 15:40:00,20.25,20.28,20.24,20.25,217600.0,18.0619,18.0886,18.0529,18.0619,217600.0
2009-11-10 15:45:00,20.25,20.27,20.24,20.26,245600.0,18.0619,18.0797,18.0529,18.0708,245600.0
2009-11-10 15:50:00,20.25,20.3,20.25,20.29,469600.0,18.0619,18.1065,18.0619,18.0975,469600.0
2009-11-10 15:55:00,20.29,20.29,20.25,20.28,753200.0,18.0975,18.0975,18.0619,18.0886,753200.0
2009-11-11 09:30:00,20.41,20.48,20.34,20.46,431600.0,18.2046,18.267,18.1421,18.2492,431600.0
2009-11-11 09:35:00,20.47,20.49,20.35,20.45,750800.0,18.2581,18.2759,18.1511,18.2403,750800.0
2009-11-11 09:40:00,20.46,20.47,20.43,20.45,468400.0,18.2492,18.2581,18.2224,18.2403,468400.0
2009-11-11 09:45:00,20.45,20.45,20.38,20.42,220800.0,18.2403,18.2403,18.1778,18.2135,220800.0
2009-11-11 09:50:00,20.42,20.44,20.38,20.43,173600.0,18.2135,18.2313,18.1778,18.2224,173600.0
2009-11-11 09:55:00,20.43,20.48,20.43,20.47,320800.0,18.2224,18.267,18.2224,18.2581,320800.0
2009-11-11 10:00:00,20.47,20.48,20.41,20.45,202800.0,18.2581,18.267,18.2046,18.2403,202800.0
2009-11-11 10:05:00,20.45,20.47,20.43,20.44,167600.0,18.2403,18.2581,18.2224,18.2313,167600.0
2009-11-11 10:10:00,20.44,20.45,20.4,20.41,158000.0,18.2313,18.2403,18.1957,18.2046,158000.0
2009-11-11 10:15:00,20.41,20.43,20.39,20.39,154400.0,18.2046,18.2224,18.1867,18.1867,154400.0
2009-11-11 10:20:00,20.38,20.41,20.38,20.4,228400.0,18.1778,18.2046,18.1778,18.1957,228400.0
2009-11-11 10:25:00,20.41,20.41,20.39,20.41,329200.0,18.2046,18.2046,18.1867,18.2046,329200.0
2009-11-11 10:30:00,20.41,20.41,20.39,20.4,193600.0,18.2046,18.2046,18.1867,18.1957,193600.0
2009-11-11 10:35:00,20.4,20.42,20.4,20.41,128800.0,18.1957,18.2135,18.1957,18.2046,128800.0
2009-11-11 10:40:00,20.4,20.43,20.4,20.41,138400.0,18.1957,18.2224,18.1957,18.2046,138400.0
2009-11-11 10:45:00,20.42,20.43,20.38,20.38,204000.0,18.2135,18.2224,18.1778,18.1778,204000.0
2009-11-11 10:50:00,20.38,20.39,20.35,20.38,262400.0,18.1778,18.1867,18.1511,18.1778,262400.0
2009-11-11 10:55:00,20.38,20.39,20.36,20.38,104800.0,18.1778,18.1867,18.16,18.1778,104800.0
2009-11-11 11:00:00,20.38,20.41,20.37,20.41,94400.0,18.1778,18.2046,18.1689,18.2046,94400.0
2009-11-11 11:05:00,20.41,20.41,20.36,20.37,96800.0,18.2046,18.2046,18.16,18.1689,96800.0
2009-11-11 11:10:00,20.36,20.38,20.3,20.3,289600.0,18.16,18.1778,18.1065,18.1065,289600.0
2009-11-11 11:15:00,20.3,20.32,20.28,20.31,224800.0,18.1065,18.1243,18.0886,18.1154,224800.0
2009-11-11 11:20:00,20.31,20.34,20.31,20.32,104000.0,18.1154,18.1421,18.1154,18.1243,104000.0
2009-11-11 11:25:00,20.32,20.34,20.3,20.32,124800.0,18.1243,18.1421,18.1065,18.1243,124800.0
2009-11-11 11:30:00,20.32,20.34,20.3,20.31,108000.0,18.1243,18.1421,18.1065,18.1154,108000.0
2009-11-11 11:35:00,20.31,20.34,20.3,20.32,105600.0,18.1154,18.1421,18.1065,18.1243,105600.0
2009-11-11 11:40:00,20.32,20.33,20.29,20.31,291600.0,18.1243,18.1332,18.0975,18.1154,291600.0
2009-11-11 11:45:00,20.31,20.31,20.29,20.3,106800.0,18.1154,18.1154,18.0975,18.1065,106800.0
2009-11-11 11:50:00,20.31,20.31,20.25,20.26,204400.0,18.1154,18.1154,18.0619,18.0708,204400.0
2009-11-11 11:55:00,20.25,20.26,20.21,20.25,205600.0,18.0619,18.0708,18.0262,18.0619,205600.0
2009-11-11 12:00:00,20.25,20.27,20.22,20.26,88400.0,18.0619,18.0797,18.0351,18.0708,88400.0
2009-11-11 12:05:00,20.27,20.27,20.2,20.23,174800.0,18.0797,18.0797,18.0173,18.044,174800.0
2009-11-11 12:10:00,20.23,20.24,20.22,20.22,59200.0,18.044,18.0529,18.0351,18.0351,59200.0
2009-11-11 12:15:00,20.22,20.22,20.17,20.18,128400.0,18.0351,18.0351,17.9905,17.9994,128400.0
2009-11-11 12:20:00,20.18,20.19,20.16,20.18,150800.0,17.9994,18.0083,17.9816,17.9994,150800.0
2009-11-11 12:25:00,20.18,20.19,20.17,20.17,163600.0,17.9994,18.0083,17.9905,17.9905,163600.0
2009-11-11 12:30:00,20.17,20.18,20.15,20.16,157200.0,17.9905,17.9994,17.9727,17.9816,157200.0
2009-11-11 12:35:00,20.15,20.17,20.14,20.16,176800.0,17.9727,17.9905,17.9637,17.9816,176800.0
2009-11-11 12:40:00,20.16,20.17,20.15,20.15,343600.0,17.9816,17.9905,17.9727,17.9727,343600.0
2009-11-11 12:45:00,20.15,20.18,20.15,20.15,240800.0,17.9727,17.9994,17.9727,17.9727,240800.0
2009-11-11 12:50:00,20.15,20.21,20.14,20.21,118800.0,17.9727,18.0262,17.9637,18.0262,118800.0
2009-11-11 12:55:00,20.21,20.22,20.18,20.22,153200.0,18.0262,18.0351,17.9994,18.0351,153200.0
2009-11-11 13:00:00,20.22,20.25,20.22,20.23,104800.0,18.0351,18.0619,18.0351,18.044,104800.0
2009-11-11 13:05:00,20.23,20.24,20.22,20.24,68000.0,18.044,18.0529,18.0351,18.0529,68000.0
2009-11-11 13:10:00,20.24,20.25,20.22,20.25,54800.0,18.0529,18.0619,18.0351,18.0619,54800.0
2009-11-11 13:15:00,20.25,20.26,20.22,20.25,102800.0,18.0619,18.0708,18.0351,18.0619,102800.0
2009-11-11 13:20:00,20.25,20.25,20.23,20.25,67200.0,18.0619,18.0619,18.044,18.0619,67200.0
2009-11-11 13:25:00,20.25,20.25,20.19,20.2,80800.0,18.0619,18.0619,18.0083,18.0173,80800.0
2009-11-11 13:30:00,20.2,20.22,20.2,20.2,414400.0,18.0173,18.0351,18.0173,18.0173,414400.0
2009-11-11 13:35:00,20.2,20.21,20.18,20.19,145600.0,18.0173,18.0262,17.9994,18.0083,145600.0
2009-11-11 13:40:00,20.18,20.21,20.18,20.18,94000.0,17.9994,18.0262,17.9994,17.9994,94000.0
2009-11-11 13:45:00,20.18,20.2,20.14,20.14,129200.0,17.9994,18.0173,17.9637,17.9637,129200.0
2009-11-11 13:50:00,20.15,20.17,20.14,20.16,241200.0,17.9727,17.9905,17.9637,17.9816,241200.0
2009-11-11 13:55:00,20.16,20.18,20.15,20.18,229200.0,17.9816,17.9994,17.9727,17.9994,229200.0
2009-11-11 14:00:00,20.18,20.21,20.18,20.2,66000.0,17.9994,18.0262,17.9994,18.0173,66000.0
2009-11-11 14:05:00,20.19,20.24,20.19,20.23,89200.0,18.0083,18.0529,18.0083,18.044,89200.0
2009-11-11 14:10:00,20.23,20.25,20.22,20.23,70000.0,18.044,18.0619,18.0351,18.044,70000.0
2009-11-11 14:15:00,20.24,20.24,20.21,20.23,64000.0,18.0529,18.0529,18.0262,18.044,64000.0
2009-11-11 14:20:00,20.22,20.23,20.18,20.18,58800.0,18.0351,18.044,17.9994,17.9994,58800.0
2009-11-11 14:25:00,20.18,20.21,20.18,20.18,57600.0,17.9994,18.0262,17.9994,17.9994,57600.0
2009-11-11 14:30:00,20.18,20.19,20.18,20.18,110400.0,17.9994,18.0083,17.9994,17.9994,110400.0
2009-11-11 14:35:00,20.18,20.2,20.18,20.19,103200.0,17.9994,18.0173,17.9994,18.0083,103200.0
2009-11-11 14:40:00,20.19,20.2,20.17,20.18,68000.0,18.0083,18.0173,17.9905,17.9994,68000.0
2009-11-11 14:45:00,20.18,20.2,20.17,20.18,80800.0,17.9994,18.0173,17.9905,17.9994,80800.0
2009-11-11 14:50:00,20.18,20.2,20.18,20.18,289600.0,17.9994,18.0173,17.9994,17.9994,289600.0
2009-11-11 14:55:00,20.19,20.2,20.16,20.16,120800.0,18.0083,18.0173,17.9816,17.9816,120800.0
2009-11-11 15:00:00,20.17,20.2,20.17,20.19,78400.0,17.9905,18.0173,17.9905,18.0083,78400.0
2009-11-11 15:05:00,20.2,20.2,20.13,20.14,383600.0,18.0173,18.0173,17.9548,17.9637,383600.0
2009-11-11 15:10:00,20.14,20.16,20.1,20.16,202400.0,17.9637,17.9816,17.9281,17.9816,202400.0
2009-11-11 15:15:00,20.16,20.17,20.13,20.16,73200.0,17.9816,17.9905,17.9548,17.9816,73200.0
2009-11-11 15:20:00,20.16,20.17,20.13,20.15,91600.0,17.9816,17.9905,17.9548,17.9727,91600.0
2009-11-11 15:25:00,20.16,20.17,20.13,20.15,79200.0,17.9816,17.9905,17.9548,17.9727,79200.0
2009-11-11 15:30:00,20.15,20.19,20.14,20.17,168400.0,17.9727,18.0083,17.9637,17.9905,168400.0
2009-11-11 15:35:00,20.18,20.2,20.15,20.19,274400.0,17.9994,18.0173,17.9727,18.0083,274400.0
2009-11-11 15:40:00,20.19,20.2,20.17,20.17,256000.0,18.0083,18.0173,17.9905,17.9905,256000.0
2009-11-11 15:45:00,20.17,20.2,20.17,20.19,177200.0,17.9905,18.0173,17.9905,18.0083,177200.0
2009-11-11 15:50:00,20.19,20.19,20.16,20.17,330000.0,18.0083,18.0083,17.9816,17.9905,330000.0
2009-11-11 15:55:00,20.17,20.21,20.15,20.2,554800.0,17.9905,18.0262,17.9727,18.0173,554800.0
2009-11-12 09:30:00,20.17,20.17,20.1,20.14,143200.0,18.0186,18.0186,17.9561,17.9918,143200.0
2009-11-12 09:35:00,20.13,20.17,20.13,20.16,80400.0,17.9829,18.0186,17.9829,18.0097,80400.0
2009-11-12 09:40:00,20.16,20.17,20.11,20.11,128800.0,18.0097,18.0186,17.965,17.965,128800.0
2009-11-12 09:45:00,20.1,20.11,20.07,20.11,220000.0,17.9561,17.965,17.9293,17.965,220000.0
2009-11-12 09:50:00,20.11,20.2,20.09,20.2,164800.0,17.965,18.0454,17.9472,18.0454,164800.0
2009-11-12 09:55:00,20.19,20.27,20.19,20.23,306800.0,18.0365,18.108,18.0365,18.0722,306800.0
2009-11-12 10:00:00,20.23,20.26,20.21,20.23,177200.0,18.0722,18.099,18.0544,18.0722,177200.0
2009-11-12 10:05:00,20.22,20.23,20.16,20.18,130000.0,18.0633,18.0722,18.0097,18.0276,130000.0
2009-11-12 10:10:00,20.18,20.18,20.09,20.1,150800.0,18.0276,18.0276,17.9472,17.9561,150800.0
2009-11-12 10:15:00,20.1,20.11,20.09,20.1,62400.0,17.9561,17.965,17.9472,17.9561,62400.0
2009-11-12 10:20:00,20.1,20.16,20.1,20.13,108400.0,17.9561,18.0097,17.9561,17.9829,108400.0
2009-11-12 10:25:00,20.13,20.15,20.11,20.13,100800.0,17.9829,18.0008,17.965,17.9829,100800.0
2009-11-12 10:30:00,20.14,20.14,20.1,20.11,109200.0,17.9918,17.9918,17.9561,17.965,109200.0
2009-11-12 10:35:00,20.12,20.14,20.11,20.13,106000.0,17.974,17.9918,17.965,17.9829,106000.0
2009-11-12 10:40:00,20.12,20.14,20.11,20.14,104400.0,17.974,17.9918,17.965,17.9918,104400.0
2009-11-12 10:45:00,20.14,20.15,20.1,20.11,154800.0,17.9918,18.0008,17.9561,17.965,154800.0
2009-11-12 10:50:00,20.12,20.12,20.09,20.09,185200.0,17.974,17.974,17.9472,17.9472,185200.0
2009-11-12 10:55:00,20.09,20.09,20.07,20.08,136800.0,17.9472,17.9472,17.9293,17.9382,136800.0
2009-11-12 11:00:00,20.08,20.1,20.06,20.1,98400.0,17.9382,17.9561,17.9204,17.9561,98400.0
2009-11-12 11:05:00,20.1,20.1,20.08,20.09,66000.0,17.9561,17.9561,17.9382,17.9472,66000.0
2009-11-12 11:10:00,20.09,20.09,20.03,20.04,132000.0,17.9472,17.9472,17.8936,17.9025,132000.0
2009-11-12 11:15:00,20.04,20.07,20.04,20.06,64400.0,17.9025,17.9293,17.9025,17.9204,64400.0
2009-11-12 11:20:00,20.07,20.09,20.05,20.08,60800.0,17.9293,17.9472,17.9114,17.9382,60800.0
2009-11-12 11:25:00,20.08,20.08,20.05,20.07,174000.0,17.9382,17.9382,17.9114,17.9293,174000.0
2009-11-12 11:30:00,20.07,20.07,20.03,20.06,110800.0,17.9293,17.9293,17.8936,17.9204,110800.0
2009-11-12 11:35:00,20.05,20.08,20.05,20.06,150800.0,17.9114,17.9382,17.9114,17.9204,150800.0
2009-11-12 11:40:00,20.06,20.06,20.03,20.04,90400.0,17.9204,17.9204,17.8936,17.9025,90400.0
2009-11-12 11:45:00,20.05,20.05,20.03,20.03,66800.0,17.9114,17.9114,17.8936,17.8936,66800.0
2009-11-12 11:50:00,20.04,20.05,20.03,20.04,83600.0,17.9025,17.9114,17.8936,17.9025,83600.0
2009-11-12 11:55:00,20.04,20.04,20.03,20.03,56800.0,17.9025,17.9025,17.8936,17.8936,56800.0
2009-11-12 12:00:00,20.04,20.07,20.03,20.05,51600.0,17.9025,17.9293,17.8936,17.9114,51600.0
2009-11-12 12:05:00,20.05,20.06,20.04,20.06,46400.0,17.9114,17.9204,17.9025,17.9204,46400.0
2009-11-12 12:10:00,20.05,20.06,20.03,20.04,39200.0,17.9114,17.9204,17.8936,17.9025,39200.0
2009-11-12 12:15:00,20.04,20.04,20.03,20.04,16400.0,17.9025,17.9025,17.8936,17.9025,16400.0
2009-11-12 12:20:00,20.04,20.05,20.03,20.03,104400.0,17.9025,17.9114,17.8936,17.8936,104400.0
2009-11-12 12:25:00,20.04,20.05,20.03,20.03,34800.0,17.9025,17.9114,17.8936,17.8936,34800.0
2009-11-12 12:30:00,20.03,20.03,20.0,20.02,110800.0,17.8936,17.8936,17.8668,17.8846,110800.0
2009-11-12 12:35:00,20.02,20.03,20.01,20.03,67200.0,17.8846,17.8936,17.8757,17.8936,67200.0
2009-11-12 12:40:00,20.03,20.05,20.03,20.04,69200.0,17.8936,17.9114,17.8936,17.9025,69200.0
2009-11-12 12:45:00,20.04,20.05,20.04,20.04,72400.0,17.9025,17.9114,17.9025,17.9025,72400.0
2009-11-12 12:50:00,20.04,20.05,20.02,20.02,54400.0,17.9025,17.9114,17.8846,17.8846,54400.0
2009-11-12 12:55:00,20.02,20.02,20.0,20.0,138400.0,17.8846,17.8846,17.8668,17.8668,138400.0
2009-11-12 13:00:00,20.01,20.01,19.98,19.99,183200.0,17.8757,17.8757,17.8489,17.8578,183200.0
2009-11-12 13:05:00,20.0,20.0,19.98,19.99,92400.0,17.8668,17.8668,17.8489,17.8578,92400.0
2009-11-12 13:10:00,19.99,20.0,19.98,20.0,140000.0,17.8578,17.8668,17.8489,17.8668,140000.0
2009-11-12 13:15:00,20.0,20.02,19.99,20.0,88800.0,17.8668,17.8846,17.8578,17.8668,88800.0
2009-11-12 13:20:00,20.0,20.0,19.98,19.98,38400.0,17.8668,17.8668,17.8489,17.8489,38400.0
2009-11-12 13:25:00,19.98,19.98,19.95,19.95,142400.0,17.8489,17.8489,17.8221,17.8221,142400.0
2009-11-12 13:30:00,19.95,19.98,19.95,19.97,280400.0,17.8221,17.8489,17.8221,17.84,280400.0
2009-11-12 13:35:00,19.97,19.97,19.95,19.97,329600.0,17.84,17.84,17.8221,17.84,329600.0
2009-11-12 13:40:00,19.97,19.99,19.95,19.98,159600.0,17.84,17.8578,17.8221,17.8489,159600.0
2009-11-12 13:45:00,19.98,20.01,19.97,20.0,198000.0,17.8489,17.8757,17.84,17.8668,198000.0
2009-11-12 13:50:00,20.0,20.0,19.99,20.0,66400.0,17.8668,17.8668,17.8578,17.8668,66400.0
2009-11-12 13:55:00,20.0,20.02,20.0,20.01,30800.0,17.8668,17.8846,17.8668,17.8757,30800.0
2009-11-12 14:00:00,20.02,20.02,19.99,20.0,78000.0,17.8846,17.8846,17.8578,17.8668,78000.0
2009-11-12 14:05:00,20.0,20.01,20.0,20.0,50000.0,17.8668,17.8757,17.8668,17.8668,50000.0
2009-11-12 14:10:00,20.0,20.02,20.0,20.0,51200.0,17.8668,17.8846,17.8668,17.8668,51200.0
2009-11-12 14:15:00,20.0,20.01,19.99,20.0,70800.0,17.8668,17.8757,17.8578,17.8668,70800.0
2009-11-12 14:20:00,20.0,20.01,19.98,19.98,57200.0,17.8668,17.8757,17.8489,17.8489,57200.0
2009-11-12 14:25:00,19.98,20.0,19.98,19.98,86800.0,17.8489,17.8668,17.8489,17.8489,86800.0
2009-11-12 14:30:00,19.98,20.0,19.97,20.0,207600.0,17.8489,17.8668,17.84,17.8668,207600.0
2009-11-12 14:35:00,20.0,20.0,19.99,20.0,41200.0,17.8668,17.8668,17.8578,17.8668,41200.0
2009-11-12 14:40:00,19.99,20.0,19.97,20.0,73200.0,17.8578,17.8668,17.84,17.8668,73200.0
2009-11-12 14:45:00,20.0,20.01,19.99,20.0,84800.0,17.8668,17.8757,17.8578,17.8668,84800.0
2009-11-12 14:50:00,20.0,20.0,19.99,20.0,66000.0,17.8668,17.8668,17.8578,17.8668,66000.0
2009-11-12 14:55:00,20.0,20.01,20.0,20.0,66800.0,17.8668,17.8757,17.8668,17.8668,66800.0
2009-11-12 15:00:00,20.0,20.0,19.97,19.99,101200.0,17.8668,17.8668,17.84,17.8578,101200.0
2009-11-12 15:05:00,19.99,20.0,19.99,19.99,148000.0,17.8578,17.8668,17.8578,17.8578,148000.0
2009-11-12 15:10:00,19.99,20.0,19.94,19.94,223600.0,17.8578,17.8668,17.8132,17.8132,223600.0
2009-11-12 15:15:00,19.94,19.95,19.93,19.94,148400.0,17.8132,17.8221,17.8042,17.8132,148400.0
2009-11-12 15:20:00,19.95,19.95,19.92,19.93,162400.0,17.8221,17.8221,17.7953,17.8042,162400.0
2009-11-12 15:25:00,19.93,19.95,19.87,19.87,474000.0,17.8042,17.8221,17.7506,17.7506,474000.0
2009-11-12 15:30:00,19.87,19.9,19.83,19.89,1121600.0,17.7506,17.7774,17.7149,17.7685,1121600.0
2009-11-12 15:35:00,19.89,19.91,19.86,19.88,381200.0,17.7685,17.7864,17.7417,17.7596,381200.0
2009-11-12 15:40:00,19.88,19.95,19.87,19.93,414400.0,17.7596,17.8221,17.7506,17.8042,414400.0
2009-11-12 15:45:00,19.93,19.96,19.93,19.96,352000.0,17.8042,17.831,17.8042,17.831,352000.0
2009-11-12 15:50:00,19.96,20.0,19.94,19.98,518400.0,17.831,17.8668,17.8132,17.8489,518400.0
2009-11-12 15:55:00,19.97,19.99,19.95,19.97,818400.0,17.84,17.8578,17.8221,17.84,818400.0
2009-11-13 09:30:00,19.98,19.98,19.82,19.86,483200.0,17.8489,17.8489,17.706,17.7417,483200.0
2009-11-13 09:35:00,19.86,19.89,19.79,19.83,449200.0,17.7417,17.7685,17.6792,17.7149,449200.0
2009-11-13 09:40:00,19.82,19.83,19.7,19.76,909600.0,17.706,17.7149,17.5988,17.6524,909600.0
2009-11-13 09:45:00,19.75,19.79,19.73,19.77,434000.0,17.6434,17.6792,17.6256,17.6613,434000.0
2009-11-13 09:50:00,19.77,19.85,19.76,19.76,354400.0,17.6613,17.7328,17.6524,17.6524,354400.0
2009-11-13 09:55:00,19.78,19.79,19.74,19.75,442800.0,17.6702,17.6792,17.6345,17.6434,442800.0
2009-11-13 10:00:00,19.75,19.76,19.69,19.74,444000.0,17.6434,17.6524,17.5898,17.6345,444000.0
2009-11-13 10:05:00,19.73,19.83,19.73,19.82,258000.0,17.6256,17.7149,17.6256,17.706,258000.0
2009-11-13 10:10:00,19.83,19.93,19.81,19.9,351200.0,17.7149,17.8042,17.697,17.7774,351200.0
2009-11-13 10:15:00,19.9,19.93,19.86,19.88,250000.0,17.7774,17.8042,17.7417,17.7596,250000.0
2009-11-13 10:20:00,19.87,19.89,19.84,19.87,185200.0,17.7506,17.7685,17.7238,17.7506,185200.0
2009-11-13 10:25:00,19.87,19.91,19.84,19.88,200400.0,17.7506,17.7864,17.7238,17.7596,200400.0
2009-11-13 10:30:00,19.89,19.91,19.84,19.88,190000.0,17.7685,17.7864,17.7238,17.7596,190000.0
2009-11-13 10:35:00,19.88,19.91,19.87,19.88,105600.0,17.7596,17.7864,17.7506,17.7596,105600.0
2009-11-13 10:40:00,19.88,19.9,19.86,19.86,68400.0,17.7596,17.7774,17.7417,17.7417,68400.0
2009-11-13 10:45:00,19.87,19.88,19.83,19.84,73600.0,17.7506,17.7596,17.7149,17.7238,73600.0
2009-11-13 10:50:00,19.83,19.86,19.83,19.83,54000.0,17.7149,17.7417,17.7149,17.7149,54000.0
2009-11-13 10:55:00,19.83,19.84,19.81,19.81,60000.0,17.7149,17.7238,17.697,17.697,60000.0
2009-11-13 11:00:00,19.82,19.83,19.81,19.83,42800.0,17.706,17.7149,17.697,17.7149,42800.0
2009-11-13 11:05:00,19.84,19.89,19.84,19.88,78000.0,17.7238,17.7685,17.7238,17.7596,78000.0
2009-11-13 11:10:00,19.89,19.91,19.87,19.89,145600.0,17.7685,17.7864,17.7506,17.7685,145600.0
2009-11-13 11:15:00,19.88,19.91,19.87,19.91,52400.0,17.7596,17.7864,17.7506,17.7864,52400.0
2009-11-13 11:20:00,19.91,19.94,19.89,19.94,98000.0,17.7864,17.8132,17.7685,17.8132,98000.0
2009-11-13 11:25:00,19.94,19.97,19.94,19.95,88400.0,17.8132,17.84,17.8132,17.8221,88400.0
2009-11-13 11:30:00,19.94,19.98,19.93,19.96,90000.0,17.8132,17.8489,17.8042,17.831,90000.0
2009-11-13 11:35:00,19.96,20.0,19.96,19.99,257200.0,17.831,17.8668,17.831,17.8578,257200.0
2009-11-13 11:40:00,19.99,20.02,19.97,20.0,373200.0,17.8578,17.8846,17.84,17.8668,373200.0
2009-11-13 11:45:00,20.0,20.0,19.99,20.0,216400.0,17.8668,17.8668,17.8578,17.8668,216400.0
2009-11-13 11:50:00,20.0,20.0,19.98,19.98,162400.0,17.8668,17.8668,17.8489,17.8489,162400.0
2009-11-13 11:55:00,19.99,19.99,19.95,19.96,121600.0,17.8578,17.8578,17.8221,17.831,121600.0
2009-11-13 12:00:00,19.95,19.97,19.94,19.96,112400.0,17.8221,17.84,17.8132,17.831,112400.0
2009-11-13 12:05:00,19.96,19.96,19.93,19.94,73200.0,17.831,17.831,17.8042,17.8132,73200.0
2009-11-13 12:10:00,19.95,19.96,19.94,19.94,73200.0,17.8221,17.831,17.8132,17.8132,73200.0
2009-11-13 12:15:00,19.94,19.95,19.94,19.95,104800.0,17.8132,17.8221,17.8132,17.8221,104800.0
2009-11-13 12:20:00,19.95,19.95,19.94,19.95,60000.0,17.8221,17.8221,17.8132,17.8221,60000.0
2009-11-13 12:25:00,19.95,19.96,19.93,19.96,159200.0,17.8221,17.831,17.8042,17.831,159200.0
2009-11-13 12:30:00,19.96,20.0,19.95,19.99,200400.0,17.831,17.8668,17.8221,17.8578,200400.0
2009-11-13 12:35:00,19.99,20.0,19.99,20.0,138400.0,17.8578,17.8668,17.8578,17.8668,138400.0
2009-11-13 12:40:00,20.0,20.01,19.99,20.0,143600.0,17.8668,17.8757,17.8578,17.8668,143600.0
2009-11-13 12:45:00,20.0,20.02,19.99,20.0,146400.0,17.8668,17.8846,17.8578,17.8668,146400.0
2009-11-13 12:50:00,20.0,20.01,19.99,20.0,104000.0,17.8668,17.8757,17.8578,17.8668,104000.0
2009-11-13 12:55:00,20.0,20.03,20.0,20.02,126000.0,17.8668,17.8936,17.8668,17.8846,126000.0
2009-11-13 13:00:00,20.02,20.03,20.0,20.03,77200.0,17.8846,17.8936,17.8668,17.8936,77200.0
2009-11-13 13:05:00,20.03,20.04,20.03,20.04,91200.0,17.8936,17.9025,17.8936,17.9025,91200.0
2009-11-13 13:10:00,20.04,20.05,20.03,20.03,48400.0,17.9025,17.9114,17.8936,17.8936,48400.0
2009-11-13 13:15:00,20.03,20.04,20.0,20.01,73600.0,17.8936,17.9025,17.8668,17.8757,73600.0
2009-11-13 13:20:00,20.01,20.01,19.99,19.99,61200.0,17.8757,17.8757,17.8578,17.8578,61200.0
2009-11-13 13:25:00,19.99,19.99,19.96,19.97,164400.0,17.8578,17.8578,17.831,17.84,164400.0
2009-11-13 13:30:00,19.97,19.97,19.94,19.95,112800.0,17.84,17.84,17.8132,17.8221,112800.0
2009-11-13 13:35:00,19.95,19.96,19.93,19.96,66400.0,17.8221,17.831,17.8042,17.831,66400.0
2009-11-13 13:40:00,19.96,19.97,19.95,19.97,60800.0,17.831,17.84,17.8221,17.84,60800.0
2009-11-13 13:45:00,19.97,19.98,19.96,19.97,49600.0,17.84,17.8489,17.831,17.84,49600.0
2009-11-13 13:50:00,19.96,19.97,19.95,19.97,51600.0,17.831,17.84,17.8221,17.84,51600.0
2009-11-13 13:55:00,19.96,19.96,19.94,19.94,30000.0,17.831,17.831,17.8132,17.8132,30000.0
2009-11-13 14:00:00,19.94,19.97,19.94,19.97,52400.0,17.8132,17.84,17.8132,17.84,52400.0
2009-11-13 14:05:00,19.97,19.97,19.96,19.97,69600.0,17.84,17.84,17.831,17.84,69600.0
2009-11-13 14:10:00,19.97,19.97,19.95,19.95,37200.0,17.84,17.84,17.8221,17.8221,37200.0
2009-11-13 14:15:00,19.95,19.97,19.95,19.95,66400.0,17.8221,17.84,17.8221,17.8221,66400.0
2009-11-13 14:20:00,19.95,19.95,19.91,19.91,97600.0,17.8221,17.8221,17.7864,17.7864,97600.0
2009-11-13 14:25:00,19.91,19.94,19.91,19.93,176400.0,17.7864,17.8132,17.7864,17.8042,176400.0
2009-11-13 14:30:00,19.93,19.95,19.92,19.93,69600.0,17.8042,17.8221,17.7953,17.8042,69600.0
2009-11-13 14:35:00,19.93,19.94,19.9,19.91,82800.0,17.8042,17.8132,17.7774,17.7864,82800.0
2009-11-13 14:40:00,19.91,19.91,19.89,19.89,138800.0,17.7864,17.7864,17.7685,17.7685,138800.0
2009-11-13 14:45:00,19.89,19.92,19.89,19.92,81200.0,17.7685,17.7953,17.7685,17.7953,81200.0
2009-11-13 14:50:00,19.92,19.94,19.91,19.91,94800.0,17.7953,17.8132,17.7864,17.7864,94800.0
2009-11-13 14:55:00,19.91,19.93,19.89,19.89,43600.0,17.7864,17.8042,17.7685,17.7685,43600.0
2009-11-13 15:00:00,19.89,19.93,19.89,19.92,87600.0,17.7685,17.8042,17.7685,17.7953,87600.0
2009-11-13 15:05:00,19.91,19.94,19.91,19.94,39200.0,17.7864,17.8132,17.7864,17.8132,39200.0
2009-11-13 15:10:00,19.94,19.95,19.93,19.93,38000.0,17.8132,17.8221,17.8042,17.8042,38000.0
2009-11-13 15:15:00,19.93,19.97,19.93,19.96,116000.0,17.8042,17.84,17.8042,17.831,116000.0
2009-11-13 15:20:00,19.96,19.96,19.93,19.95,37600.0,17.831,17.831,17.8042,17.8221,37600.0
2009-11-13 15:25:00,19.94,19.97,19.94,19.96,77200.0,17.8132,17.84,17.8132,17.831,77200.0
2009-11-13 15:30:00,19.96,20.0,19.95,19.99,119200.0,17.831,17.8668,17.8221,17.8578,119200.0
2009-11-13 15:35:00,19.99,20.0,19.98,20.0,174400.0,17.8578,17.8668,17.8489,17.8668,174400.0
2009-11-13 15:40:00,20.0,20.0,19.99,19.99,232000.0,17.8668,17.8668,17.8578,17.8578,232000.0
2009-11-13 15:45:00,20.0,20.01,19.99,20.0,320800.0,17.8668,17.8757,17.8578,17.8668,320800.0
2009-11-13 15:50:00,20.0,20.0,19.97,20.0,242800.0,17.8668,17.8668,17.84,17.8668,242800.0
2009-11-13 15:55:00,19.99,20.0,19.99,19.99,466400.0,17.8578,17.8668,17.8578,17.8578,466400.0
2009-11-16 09:30:00,20.03,20.1,20.0,20.03,244000.0,17.8936,17.9561,17.8668,17.8936,244000.0
2009-11-16 09:35:00,20.03,20.09,20.01,20.07,167200.0,17.8936,17.9472,17.8757,17.9293,167200.0
2009-11-16 09:40:00,20.06,20.06,20.01,20.03,151200.0,17.9204,17.9204,17.8757,17.8936,151200.0
2009-11-16 09:45:00,20.03,20.05,20.02,20.03,69200.0,17.8936,17.9114,17.8846,17.8936,69200.0
2009-11-16 09:50:00,20.03,20.06,20.0,20.01,174800.0,17.8936,17.9204,17.8668,17.8757,174800.0
2009-11-16 09:55:00,20.0,20.01,19.91,19.92,311600.0,17.8668,17.8757,17.7864,17.7953,311600.0
2009-11-16 10:00:00,19.92,19.99,19.91,19.95,367600.0,17.7953,17.8578,17.7864,17.8221,367600.0
2009-11-16 10:05:00,19.95,19.96,19.92,19.94,262400.0,17.8221,17.831,17.7953,17.8132,262400.0
2009-11-16 10:10:00,19.93,19.95,19.91,19.92,209200.0,17.8042,17.8221,17.7864,17.7953,209200.0
2009-11-16 10:15:00,19.92,19.98,19.9,19.96,378400.0,17.7953,17.8489,17.7774,17.831,378400.0
2009-11-16 10:20:00,19.96,19.96,19.91,19.94,199600.0,17.831,17.831,17.7864,17.8132,199600.0
2009-11-16 10:25:00,19.94,19.97,19.93,19.95,110800.0,17.8132,17.84,17.8042,17.8221,110800.0
2009-11-16 10:30:00,19.96,19.99,19.95,19.98,128800.0,17.831,17.8578,17.8221,17.8489,128800.0
2009-11-16 10:35:00,19.98,19.98,19.96,19.96,122000.0,17.8489,17.8489,17.831,17.831,122000.0
2009-11-16 10:40:00,19.96,19.98,19.95,19.95,550400.0,17.831,17.8489,17.8221,17.8221,550400.0
2009-11-16 10:45:00,19.95,19.97,19.93,19.94,154000.0,17.8221,17.84,17.8042,17.8132,154000.0
2009-11-16 10:50:00,19.94,19.95,19.93,19.93,109200.0,17.8132,17.8221,17.8042,17.8042,109200.0
2009-11-16 10:55:00,19.93,19.94,19.91,19.94,142400.0,17.8042,17.8132,17.7864,17.8132,142400.0
2009-11-16 11:00:00,19.94,19.96,19.91,19.93,168800.0,17.8132,17.831,17.7864,17.8042,168800.0
2009-11-16 11:05:00,19.92,19.94,19.88,19.89,207200.0,17.7953,17.8132,17.7596,17.7685,207200.0
2009-11-16 11:10:00,19.88,19.89,19.84,19.86,297200.0,17.7596,17.7685,17.7238,17.7417,297200.0
2009-11-16 11:15:00,19.86,19.87,19.84,19.84,131600.0,17.7417,17.7506,17.7238,17.7238,131600.0
2009-11-16 11:20:00,19.84,19.86,19.84,19.85,112000.0,17.7238,17.7417,17.7238,17.7328,112000.0
2009-11-16 11:25:00,19.85,19.88,19.85,19.87,303600.0,17.7328,17.7596,17.7328,17.7506,303600.0
2009-11-16 11:30:00,19.88,19.94,19.88,19.9,214400.0,17.7596,17.8132,17.7596,17.7774,214400.0
2009-11-16 11:35:00,19.9,19.91,19.88,19.88,96400.0,17.7774,17.7864,17.7596,17.7596,96400.0
2009-11-16 11:40:00,19.89,19.89,19.85,19.85,123200.0,17.7685,17.7685,17.7328,17.7328,123200.0
2009-11-16 11:45:00,19.85,19.86,19.84,19.85,138800.0,17.7328,17.7417,17.7238,17.7328,138800.0
2009-11-16 11:50:00,19.85,19.9,19.85,19.89,262800.0,17.7328,17.7774,17.7328,17.7685,262800.0
2009-11-16 11:55:00,19.89,19.9,19.81,19.85,352000.0,17.7685,17.7774,17.697,17.7328,352000.0
2009-11-16 12:00:00,19.85,19.89,19.85,19.88,164000.0,17.7328,17.7685,17.7328,17.7596,164000.0
2009-11-16 12:05:00,19.88,19.91,19.86,19.9,193200.0,17.7596,17.7864,17.7417,17.7774,193200.0
2009-11-16 12:10:00,19.9,19.92,19.87,19.91,171200.0,17.7774,17.7953,17.7506,17.7864,171200.0
2009-11-16 12:15:00,19.9,19.91,19.86,19.88,165200.0,17.7774,17.7864,17.7417,17.7596,165200.0
2009-11-16 12:20:00,19.88,19.92,19.87,19.92,127600.0,17.7596,17.7953,17.7506,17.7953,127600.0
2009-11-16 12:25:00,19.92,19.97,19.9,19.92,309200.0,17.7953,17.84,17.7774,17.7953,309200.0
2009-11-16 12:30:00,19.92,19.93,19.9,19.92,100400.0,17.7953,17.8042,17.7774,17.7953,100400.0
2009-11-16 12:35:00,19.93,19.93,19.89,19.9,178400.0,17.8042,17.8042,17.7685,17.7774,178400.0
2009-11-16 12:40:00,19.9,19.93,19.9,19.91,116400.0,17.7774,17.8042,17.7774,17.7864,116400.0
2009-11-16 12:45:00,19.91,19.92,19.9,19.9,90000.0,17.7864,17.7953,17.7774,17.7774,90000.0
2009-11-16 12:50:00,19.9,19.93,19.9,19.93,76400.0,17.7774,17.8042,17.7774,17.8042,76400.0
2009-11-16 12:55:00,19.93,19.95,19.91,19.91,481200.0,17.8042,17.8221,17.7864,17.7864,481200.0
2009-11-16 13:00:00,19.91,19.91,19.9,19.91,169600.0,17.7864,17.7864,17.7774,17.7864,169600.0
2009-11-16 13:05:00,19.91,19.91,19.9,19.91,120000.0,17.7864,17.7864,17.7774,17.7864,120000.0
2009-11-16 13:10:00,19.91,19.91,19.89,19.89,112000.0,17.7864,17.7864,17.7685,17.7685,112000.0
2009-11-16 13:15:00,19.89,19.9,19.89,19.9,107600.0,17.7685,17.7774,17.7685,17.7774,107600.0
2009-11-16 13:20:00,19.9,19.91,19.89,19.91,159200.0,17.7774,17.7864,17.7685,17.7864,159200.0
2009-11-16 13:25:00,19.91,19.91,19.9,19.9,107200.0,17.7864,17.7864,17.7774,17.7774,107200.0
2009-11-16 13:30:00,19.9,19.91,19.9,19.91,122800.0,17.7774,17.7864,17.7774,17.7864,122800.0
2009-11-16 13:35:00,19.91,19.91,19.91,19.91,88000.0,17.7864,17.7864,17.7864,17.7864,88000.0
2009-11-16 13:40:00,19.91,19.91,19.9,19.9,457600.0,17.7864,17.7864,17.7774,17.7774,457600.0
2009-11-16 13:45:00,19.9,19.91,19.9,19.9,200000.0,17.7774,17.7864,17.7774,17.7774,200000.0
2009-11-16 13:50:00,19.9,19.91,19.9,19.91,121200.0,17.7774,17.7864,17.7774,17.7864,121200.0
2009-11-16 13:55:00,19.91,19.92,19.9,19.91,98000.0,17.7864,17.7953,17.7774,17.7864,98000.0
2009-11-16 14:00:00,19.91,19.91,19.9,19.91,191600.0,17.7864,17.7864,17.7774,17.7864,191600.0
2009-11-16 14:05:00,19.91,19.91,19.88,19.88,117200.0,17.7864,17.7864,17.7596,17.7596,117200.0
2009-11-16 14:10:00,19.88,19.89,19.87,19.88,132400.0,17.7596,17.7685,17.7506,17.7596,132400.0
2009-11-16 14:15:00,19.88,19.91,19.88,19.88,138800.0,17.7596,17.7864,17.7596,17.7596,138800.0
2009-11-16 14:20:00,19.89,19.9,19.88,19.9,160400.0,17.7685,17.7774,17.7596,17.7774,160400.0
2009-11-16 14:25:00,19.9,19.91,19.89,19.9,171600.0,17.7774,17.7864,17.7685,17.7774,171600.0
2009-11-16 14:30:00,19.9,19.91,19.89,19.9,213200.0,17.7774,17.7864,17.7685,17.7774,213200.0
2009-11-16 14:35:00,19.9,19.91,19.89,19.9,218000.0,17.7774,17.7864,17.7685,17.7774,218000.0
2009-11-16 14:40:00,19.9,19.9,19.89,19.89,207600.0,17.7774,17.7774,17.7685,17.7685,207600.0
2009-11-16 14:45:00,19.89,19.89,19.82,19.85,336800.0,17.7685,17.7685,17.706,17.7328,336800.0
2009-11-16 14:50:00,19.85,19.88,19.85,19.85,301600.0,17.7328,17.7596,17.7328,17.7328,301600.0
2009-11-16 14:55:00,19.85,19.88,19.84,19.88,300800.0,17.7328,17.7596,17.7238,17.7596,300800.0
2009-11-16 15:00:00,19.88,19.91,19.88,19.9,220800.0,17.7596,17.7864,17.7596,17.7774,220800.0
2009-11-16 15:05:00,19.9,19.91,19.9,19.9,292000.0,17.7774,17.7864,17.7774,17.7774,292000.0
2009-11-16 15:10:00,19.9,19.9,19.86,19.86,186400.0,17.7774,17.7774,17.7417,17.7417,186400.0
2009-11-16 15:15:00,19.86,19.88,19.84,19.84,379600.0,17.7417,17.7596,17.7238,17.7238,379600.0
2009-11-16 15:20:00,19.84,19.87,19.83,19.86,237600.0,17.7238,17.7506,17.7149,17.7417,237600.0
2009-11-16 15:25:00,19.86,19.88,19.86,19.88,196800.0,17.7417,17.7596,17.7417,17.7596,196800.0
2009-11-16 15:30:00,19.87,19.94,19.87,19.91,453600.0,17.7506,17.8132,17.7506,17.7864,453600.0
2009-11-16 15:35:00,19.92,19.92,19.9,19.91,485200.0,17.7953,17.7953,17.7774,17.7864,485200.0
2009-11-16 15:40:00,19.91,19.92,19.86,19.86,629600.0,17.7864,17.7953,17.7417,17.7417,629600.0
2009-11-16 15:45:00,19.86,19.91,19.86,19.89,416400.0,17.7417,17.7864,17.7417,17.7685,416400.0
2009-11-16 15:50:00,19.89,19.91,19.88,19.89,570000.0,17.7685,17.7864,17.7596,17.7685,570000.0
2009-11-16 15:55:00,19.9,19.93,19.86,19.89,1895600.0,17.7774,17.8042,17.7417,17.7685,1895600.0
2009-11-17 09:30:00,19.89,19.98,19.89,19.96,421600.0,17.7685,17.8489,17.7685,17.831,421600.0
2009-11-17 09:35:00,19.96,20.02,19.95,19.98,642400.0,17.831,17.8846,17.8221,17.8489,642400.0
2009-11-17 09:40:00,19.98,19.99,19.96,19.98,212400.0,17.8489,17.8578,17.831,17.8489,212400.0
2009-11-17 09:45:00,19.98,19.99,19.93,19.94,229200.0,17.8489,17.8578,17.8042,17.8132,229200.0
2009-11-17 09:50:00,19.93,19.95,19.91,19.92,259200.0,17.8042,17.8221,17.7864,17.7953,259200.0
2009-11-17 09:55:00,19.91,19.94,19.91,19.92,270800.0,17.7864,17.8132,17.7864,17.7953,270800.0
2009-11-17 10:00:00,19.92,19.93,19.91,19.91,137600.0,17.7953,17.8042,17.7864,17.7864,137600.0
2009-11-17 10:05:00,19.91,19.95,19.89,19.94,239200.0,17.7864,17.8221,17.7685,17.8132,239200.0
2009-11-17 10:10:00,19.96,19.96,19.9,19.9,181200.0,17.831,17.831,17.7774,17.7774,181200.0
2009-11-17 10:15:00,19.9,19.93,19.88,19.93,221200.0,17.7774,17.8042,17.7596,17.8042,221200.0
2009-11-17 10:20:00,19.93,19.96,19.93,19.94,145600.0,17.8042,17.831,17.8042,17.8132,145600.0
2009-11-17 10:25:00,19.93,19.93,19.88,19.88,215600.0,17.8042,17.8042,17.7596,17.7596,215600.0
2009-11-17 10:30:00,19.88,19.9,19.86,19.9,222400.0,17.7596,17.7774,17.7417,17.7774,222400.0
2009-11-17 10:35:00,19.9,19.9,19.87,19.87,168400.0,17.7774,17.7774,17.7506,17.7506,168400.0
2009-11-17 10:40:00,19.87,19.9,19.86,19.9,85200.0,17.7506,17.7774,17.7417,17.7774,85200.0
2009-11-17 10:45:00,19.9,19.9,19.86,19.87,140800.0,17.7774,17.7774,17.7417,17.7506,140800.0
2009-11-17 10:50:00,19.87,19.88,19.86,19.88,145600.0,17.7506,17.7596,17.7417,17.7596,145600.0
2009-11-17 10:55:00,19.88,19.89,19.86,19.86,61200.0,17.7596,17.7685,17.7417,17.7417,61200.0
2009-11-17 11:00:00,19.86,19.87,19.84,19.84,60800.0,17.7417,17.7506,17.7238,17.7238,60800.0
2009-11-17 11:05:00,19.84,19.85,19.82,19.84,121200.0,17.7238,17.7328,17.706,17.7238,121200.0
2009-11-17 11:10:00,19.84,19.85,19.83,19.85,136400.0,17.7238,17.7328,17.7149,17.7328,136400.0
2009-11-17 11:15:00,19.85,19.88,19.84,19.87,164000.0,17.7328,17.7596,17.7238,17.7506,164000.0
2009-11-17 11:20:00,19.86,19.89,19.84,19.89,403200.0,17.7417,17.7685,17.7238,17.7685,403200.0
2009-11-17 11:25:00,19.89,19.9,19.87,19.89,231600.0,17.7685,17.7774,17.7506,17.7685,231600.0
2009-11-17 11:30:00,19.89,19.91,19.88,19.91,305200.0,17.7685,17.7864,17.7596,17.7864,305200.0
2009-11-17 11:35:00,19.91,19.92,19.88,19.88,205200.0,17.7864,17.7953,17.7596,17.7596,205200.0
2009-11-17 11:40:00,19.88,19.88,19.86,19.86,49200.0,17.7596,17.7596,17.7417,17.7417,49200.0
2009-11-17 11:45:00,19.87,19.87,19.85,19.87,68000.0,17.7506,17.7506,17.7328,17.7506,68000.0
2009-11-17 11:50:00,19.87,19.9,19.87,19.88,105200.0,17.7506,17.7774,17.7506,17.7596,105200.0
2009-11-17 11:55:00,19.88,19.89,19.88,19.89,40800.0,17.7596,17.7685,17.7596,17.7685,40800.0
2009-11-17 12:00:00,19.89,19.89,19.88,19.89,33200.0,17.7685,17.7685,17.7596,17.7685,33200.0
2009-11-17 12:05:00,19.89,19.91,19.89,19.91,114000.0,17.7685,17.7864,17.7685,17.7864,114000.0
2009-11-17 12:10:00,19.91,19.94,19.91,19.92,136800.0,17.7864,17.8132,17.7864,17.7953,136800.0
2009-11-17 12:15:00,19.93,19.93,19.91,19.91,62000.0,17.8042,17.8042,17.7864,17.7864,62000.0
2009-11-17 12:20:00,19.92,19.94,19.91,19.93,73200.0,17.7953,17.8132,17.7864,17.8042,73200.0
2009-11-17 12:25:00,19.93,19.94,19.93,19.93,37200.0,17.8042,17.8132,17.8042,17.8042,37200.0
2009-11-17 12:30:00,19.93,19.98,19.93,19.97,152400.0,17.8042,17.8489,17.8042,17.84,152400.0
2009-11-17 12:35:00,19.98,20.0,19.96,20.0,314400.0,17.8489,17.8668,17.831,17.8668,314400.0
2009-11-17 12:40:00,20.0,20.0,19.99,20.0,140000.0,17.8668,17.8668,17.8578,17.8668,140000.0
2009-11-17 12:45:00,20.0,20.0,19.97,19.97,69600.0,17.8668,17.8668,17.84,17.84,69600.0
2009-11-17 12:50:00,19.97,19.97,19.95,19.95,72400.0,17.84,17.84,17.8221,17.8221,72400.0
2009-11-17 12:55:00,19.95,19.97,19.95,19.96,219600.0,17.8221,17.84,17.8221,17.831,219600.0
2009-11-17 13:00:00,19.96,19.99,19.95,19.95,70000.0,17.831,17.8578,17.8221,17.8221,70000.0
2009-11-17 13:05:00,19.95,19.95,19.94,19.95,54800.0,17.8221,17.8221,17.8132,17.8221,54800.0
2009-11-17 13:10:00,19.95,19.95,19.94,19.94,49200.0,17.8221,17.8221,17.8132,17.8132,49200.0
2009-11-17 13:15:00,19.94,19.97,19.93,19.97,127200.0,17.8132,17.84,17.8042,17.84,127200.0
2009-11-17 13:20:00,19.96,19.96,19.94,19.94,36800.0,17.831,17.831,17.8132,17.8132,36800.0
2009-11-17 13:25:00,19.94,19.96,19.93,19.95,64000.0,17.8132,17.831,17.8042,17.8221,64000.0
2009-11-17 13:30:00,19.95,19.96,19.94,19.96,25200.0,17.8221,17.831,17.8132,17.831,25200.0
2009-11-17 13:35:00,19.96,19.98,19.96,19.98,64400.0,17.831,17.8489,17.831,17.8489,64400.0
2009-11-17 13:40:00,19.98,20.0,19.98,20.0,50000.0,17.8489,17.8668,17.8489,17.8668,50000.0
2009-11-17 13:45:00,20.0,20.01,19.99,20.01,121600.0,17.8668,17.8757,17.8578,17.8757,121600.0
2009-11-17 13:50:00,20.01,20.01,19.99,20.0,237200.0,17.8757,17.8757,17.8578,17.8668,237200.0
2009-11-17 13:55:00,20.0,20.04,20.0,20.04,92000.0,17.8668,17.9025,17.8668,17.9025,92000.0
2009-11-17 14:00:00,20.04,20.05,20.03,20.05,148000.0,17.9025,17.9114,17.8936,17.9114,148000.0
2009-11-17 14:05:00,20.05,20.06,20.02,20.02,133200.0,17.9114,17.9204,17.8846,17.8846,133200.0
2009-11-17 14:10:00,20.02,20.02,19.97,19.97,125600.0,17.8846,17.8846,17.84,17.84,125600.0
2009-11-17 14:15:00,19.97,20.02,19.97,20.02,68800.0,17.84,17.8846,17.84,17.8846,68800.0
2009-11-17 14:20:00,20.02,20.03,20.02,20.03,38000.0,17.8846,17.8936,17.8846,17.8936,38000.0
2009-11-17 14:25:00,20.02,20.03,20.01,20.03,43200.0,17.8846,17.8936,17.8757,17.8936,43200.0
2009-11-17 14:30:00,20.02,20.02,20.0,20.01,32800.0,17.8846,17.8846,17.8668,17.8757,32800.0
2009-11-17 14:35:00,20.01,20.05,20.01,20.05,76400.0,17.8757,17.9114,17.8757,17.9114,76400.0
2009-11-17 14:40:00,20.05,20.11,20.05,20.11,322800.0,17.9114,17.965,17.9114,17.965,322800.0
2009-11-17 14:45:00,20.11,20.12,20.05,20.05,202800.0,17.965,17.974,17.9114,17.9114,202800.0
2009-11-17 14:50:00,20.05,20.05,20.01,20.03,2295200.0,17.9114,17.9114,17.8757,17.8936,2295200.0
2009-11-17 14:55:00,20.03,20.04,20.0,20.04,71200.0,17.8936,17.9025,17.8668,17.9025,71200.0
2009-11-17 15:00:00,20.04,20.05,20.02,20.05,106800.0,17.9025,17.9114,17.8846,17.9114,106800.0
2009-11-17 15:05:00,20.05,20.07,20.04,20.06,180000.0,17.9114,17.9293,17.9025,17.9204,180000.0
2009-11-17 15:10:00,20.06,20.06,20.05,20.05,58400.0,17.9204,17.9204,17.9114,17.9114,58400.0
2009-11-17 15:15:00,20.05,20.06,20.05,20.06,67600.0,17.9114,17.9204,17.9114,17.9204,67600.0
2009-11-17 15:20:00,20.06,20.1,20.05,20.07,145600.0,17.9204,17.9561,17.9114,17.9293,145600.0
2009-11-17 15:25:00,20.07,20.08,20.04,20.04,74800.0,17.9293,17.9382,17.9025,17.9025,74800.0
2009-11-17 15:30:00,20.04,20.07,20.04,20.07,158400.0,17.9025,17.9293,17.9025,17.9293,158400.0
2009-11-17 15:35:00,20.07,20.08,20.06,20.08,158800.0,17.9293,17.9382,17.9204,17.9382,158800.0
2009-11-17 15:40:00,20.08,20.09,20.07,20.08,189200.0,17.9382,17.9472,17.9293,17.9382,189200.0
2009-11-17 15:45:00,20.08,20.09,20.07,20.08,140800.0,17.9382,17.9472,17.9293,17.9382,140800.0
2009-11-17 15:50:00,20.09,20.11,20.08,20.11,258000.0,17.9472,17.965,17.9382,17.965,258000.0
2009-11-17 15:55:00,20.1,20.17,20.1,20.16,988800.0,17.9561,18.0186,17.9561,18.0097,988800.0
2009-11-18 09:30:00,20.05,20.16,20.05,20.16,246000.0,17.9114,18.0097,17.9114,18.0097,246000.0
2009-11-18 09:35:00,20.16,20.18,20.13,20.16,178800.0,18.0097,18.0276,17.9829,18.0097,178800.0
2009-11-18 09:40:00,20.15,20.15,20.05,20.13,214800.0,18.0008,18.0008,17.9114,17.9829,214800.0
2009-11-18 09:45:00,20.12,20.12,20.07,20.08,136000.0,17.974,17.974,17.9293,17.9382,136000.0
2009-11-18 09:50:00,20.08,20.1,20.02,20.03,204400.0,17.9382,17.9561,17.8846,17.8936,204400.0
2009-11-18 09:55:00,20.03,20.04,20.02,20.03,136400.0,17.8936,17.9025,17.8846,17.8936,136400.0
2009-11-18 10:00:00,20.03,20.04,20.0,20.0,131200.0,17.8936,17.9025,17.8668,17.8668,131200.0
2009-11-18 10:05:00,20.0,20.03,20.0,20.0,120400.0,17.8668,17.8936,17.8668,17.8668,120400.0
2009-11-18 10:10:00,20.0,20.01,19.92,20.0,266000.0,17.8668,17.8757,17.7953,17.8668,266000.0
2009-11-18 10:15:00,20.0,20.06,20.0,20.06,212000.0,17.8668,17.9204,17.8668,17.9204,212000.0
2009-11-18 10:20:00,20.05,20.06,20.04,20.04,173600.0,17.9114,17.9204,17.9025,17.9025,173600.0
2009-11-18 10:25:00,20.04,20.08,20.04,20.06,110400.0,17.9025,17.9382,17.9025,17.9204,110400.0
2009-11-18 10:30:00,20.06,20.07,20.04,20.05,98400.0,17.9204,17.9293,17.9025,17.9114,98400.0
2009-11-18 10:35:00,20.05,20.09,20.05,20.09,164800.0,17.9114,17.9472,17.9114,17.9472,164800.0
2009-11-18 10:40:00,20.09,20.16,20.08,20.15,193600.0,17.9472,18.0097,17.9382,18.0008,193600.0
2009-11-18 10:45:00,20.15,20.18,20.15,20.18,155600.0,18.0008,18.0276,18.0008,18.0276,155600.0
2009-11-18 10:50:00,20.18,20.2,20.16,20.19,180400.0,18.0276,18.0454,18.0097,18.0365,180400.0
2009-11-18 10:55:00,20.19,20.19,20.16,20.17,160400.0,18.0365,18.0365,18.0097,18.0186,160400.0
2009-11-18 11:00:00,20.16,20.2,20.16,20.18,240800.0,18.0097,18.0454,18.0097,18.0276,240800.0
2009-11-18 11:05:00,20.19,20.19,20.13,20.16,80400.0,18.0365,18.0365,17.9829,18.0097,80400.0
2009-11-18 11:10:00,20.16,20.17,20.13,20.14,101600.0,18.0097,18.0186,17.9829,17.9918,101600.0
2009-11-18 11:15:00,20.14,20.16,20.14,20.16,63600.0,17.9918,18.0097,17.9918,18.0097,63600.0
2009-11-18 11:20:00,20.16,20.18,20.16,20.18,121600.0,18.0097,18.0276,18.0097,18.0276,121600.0
2009-11-18 11:25:00,20.17,20.18,20.17,20.18,80800.0,18.0186,18.0276,18.0186,18.0276,80800.0
2009-11-18 11:30:00,20.18,20.21,20.18,20.19,151600.0,18.0276,18.0544,18.0276,18.0365,151600.0
2009-11-18 11:35:00,20.2,20.21,20.19,20.19,122400.0,18.0454,18.0544,18.0365,18.0365,122400.0
2009-11-18 11:40:00,20.19,20.2,20.19,20.2,103200.0,18.0365,18.0454,18.0365,18.0454,103200.0
2009-11-18 11:45:00,20.2,20.21,20.18,20.2,179200.0,18.0454,18.0544,18.0276,18.0454,179200.0
2009-11-18 11:50:00,20.21,20.21,20.19,20.19,153200.0,18.0544,18.0544,18.0365,18.0365,153200.0
2009-11-18 11:55:00,20.19,20.21,20.19,20.21,165600.0,18.0365,18.0544,18.0365,18.0544,165600.0
2009-11-18 12:00:00,20.2,20.21,20.2,20.21,77200.0,18.0454,18.0544,18.0454,18.0544,77200.0
2009-11-18 12:05:00,20.21,20.22,20.2,20.21,58000.0,18.0544,18.0633,18.0454,18.0544,58000.0
2009-11-18 12:10:00,20.21,20.22,20.19,20.2,342000.0,18.0544,18.0633,18.0365,18.0454,342000.0
2009-11-18 12:15:00,20.2,20.2,20.16,20.16,64800.0,18.0454,18.0454,18.0097,18.0097,64800.0
2009-11-18 12:20:00,20.15,20.16,20.15,20.15,22000.0,18.0008,18.0097,18.0008,18.0008,22000.0
2009-11-18 12:25:00,20.15,20.15,20.13,20.13,42000.0,18.0008,18.0008,17.9829,17.9829,42000.0
2009-11-18 12:30:00,20.13,20.13,20.11,20.11,48400.0,17.9829,17.9829,17.965,17.965,48400.0
2009-11-18 12:35:00,20.11,20.13,20.1,20.13,106400.0,17.965,17.9829,17.9561,17.9829,106400.0
2009-11-18 12:40:00,20.13,20.13,20.11,20.12,23600.0,17.9829,17.9829,17.965,17.974,23600.0
2009-11-18 12:45:00,20.12,20.14,20.12,20.14,56000.0,17.974,17.9918,17.974,17.9918,56000.0
2009-11-18 12:50:00,20.14,20.17,20.14,20.14,473200.0,17.9918,18.0186,17.9918,17.9918,473200.0
2009-11-18 12:55:00,20.14,20.15,20.11,20.11,91200.0,17.9918,18.0008,17.965,17.965,91200.0
2009-11-18 13:00:00,20.11,20.11,20.07,20.08,101200.0,17.965,17.965,17.9293,17.9382,101200.0
2009-11-18 13:05:00,20.09,20.13,20.08,20.13,58800.0,17.9472,17.9829,17.9382,17.9829,58800.0
2009-11-18 13:10:00,20.13,20.13,20.09,20.1,42000.0,17.9829,17.9829,17.9472,17.9561,42000.0
2009-11-18 13:15:00,20.1,20.11,20.07,20.07,89200.0,17.9561,17.965,17.9293,17.9293,89200.0
2009-11-18 13:20:00,20.07,20.09,20.07,20.09,70000.0,17.9293,17.9472,17.9293,17.9472,70000.0
2009-11-18 13:25:00,20.09,20.11,20.09,20.11,32000.0,17.9472,17.965,17.9472,17.965,32000.0
2009-11-18 13:30:00,20.11,20.14,20.11,20.12,149600.0,17.965,17.9918,17.965,17.974,149600.0
2009-11-18 13:35:00,20.12,20.13,20.1,20.11,94000.0,17.974,17.9829,17.9561,17.965,94000.0
2009-11-18 13:40:00,20.11,20.11,20.09,20.09,62800.0,17.965,17.965,17.9472,17.9472,62800.0
2009-11-18 13:45:00,20.09,20.09,20.08,20.09,57200.0,17.9472,17.9472,17.9382,17.9472,57200.0
2009-11-18 13:50:00,20.09,20.13,20.09,20.11,269200.0,17.9472,17.9829,17.9472,17.965,269200.0
2009-11-18 13:55:00,20.1,20.13,20.1,20.11,82800.0,17.9561,17.9829,17.9561,17.965,82800.0
2009-11-18 14:00:00,20.12,20.15,20.12,20.13,97600.0,17.974,18.0008,17.974,17.9829,97600.0
2009-11-18 14:05:00,20.13,20.13,20.11,20.12,60800.0,17.9829,17.9829,17.965,17.974,60800.0
2009-11-18 14:10:00,20.12,20.12,20.11,20.11,41600.0,17.974,17.974,17.965,17.965,41600.0
2009-11-18 14:15:00,20.12,20.15,20.12,20.14,56000.0,17.974,18.0008,17.974,17.9918,56000.0
2009-11-18 14:20:00,20.14,20.16,20.14,20.15,89600.0,17.9918,18.0097,17.9918,18.0008,89600.0
2009-11-18 14:25:00,20.16,20.16,20.13,20.15,55600.0,18.0097,18.0097,17.9829,18.0008,55600.0
2009-11-18 14:30:00,20.15,20.16,20.13,20.15,90800.0,18.0008,18.0097,17.9829,18.0008,90800.0
2009-11-18 14:35:00,20.16,20.17,20.16,20.16,57200.0,18.0097,18.0186,18.0097,18.0097,57200.0
2009-11-18 14:40:00,20.16,20.16,20.11,20.12,92400.0,18.0097,18.0097,17.965,17.974,92400.0
2009-11-18 14:45:00,20.12,20.14,20.12,20.13,87600.0,17.974,17.9918,17.974,17.9829,87600.0
2009-11-18 14:50:00,20.13,20.15,20.11,20.12,93600.0,17.9829,18.0008,17.965,17.974,93600.0
2009-11-18 14:55:00,20.12,20.14,20.12,20.13,102400.0,17.974,17.9918,17.974,17.9829,102400.0
2009-11-18 15:00:00,20.14,20.16,20.13,20.14,108800.0,17.9918,18.0097,17.9829,17.9918,108800.0
2009-11-18 15:05:00,20.14,20.16,20.13,20.15,100800.0,17.9918,18.0097,17.9829,18.0008,100800.0
2009-11-18 15:10:00,20.15,20.15,20.13,20.13,71200.0,18.0008,18.0008,17.9829,17.9829,71200.0
2009-11-18 15:15:00,20.13,20.16,20.13,20.13,114400.0,17.9829,18.0097,17.9829,17.9829,114400.0
2009-11-18 15:20:00,20.13,20.16,20.11,20.13,134400.0,17.9829,18.0097,17.965,17.9829,134400.0
2009-11-18 15:25:00,20.13,20.15,20.11,20.14,180000.0,17.9829,18.0008,17.965,17.9918,180000.0
2009-11-18 15:30:00,20.15,20.15,20.11,20.11,258000.0,18.0008,18.0008,17.965,17.965,258000.0
2009-11-18 15:35:00,20.12,20.12,20.08,20.08,242400.0,17.974,17.974,17.9382,17.9382,242400.0
2009-11-18 15:40:00,20.09,20.1,20.08,20.09,294400.0,17.9472,17.9561,17.9382,17.9472,294400.0
2009-11-18 15:45:00,20.09,20.11,20.08,20.09,300400.0,17.9472,17.965,17.9382,17.9472,300400.0
2009-11-18 15:50:00,20.1,20.11,20.08,20.09,478400.0,17.9561,17.965,17.9382,17.9472,478400.0
2009-11-18 15:55:00,20.09,20.12,20.08,20.1,533200.0,17.9472,17.974,17.9382,17.9561,533200.0
2009-11-19 09:30:00,19.99,20.0,19.76,19.84,741600.0,17.8578,17.8668,17.6524,17.7238,741600.0
2009-11-19 09:35:00,19.84,19.92,19.83,19.85,307600.0,17.7238,17.7953,17.7149,17.7328,307600.0
2009-11-19 09:40:00,19.84,19.84,19.78,19.8,329600.0,17.7238,17.7238,17.6702,17.6881,329600.0
2009-11-19 09:45:00,19.8,19.82,19.68,19.68,776000.0,17.6881,17.706,17.5809,17.5809,776000.0
2009-11-19 09:50:00,19.68,19.74,19.63,19.68,682800.0,17.5809,17.6345,17.5362,17.5809,682800.0
2009-11-19 09:55:00,19.68,19.72,19.66,19.66,406800.0,17.5809,17.6166,17.563,17.563,406800.0
2009-11-19 10:00:00,19.65,19.68,19.56,19.63,772000.0,17.5541,17.5809,17.4737,17.5362,772000.0
2009-11-19 10:05:00,19.63,19.74,19.63,19.72,801600.0,17.5362,17.6345,17.5362,17.6166,801600.0
2009-11-19 10:10:00,19.72,19.77,19.72,19.73,347600.0,17.6166,17.6613,17.6166,17.6256,347600.0
2009-11-19 10:15:00,19.73,19.75,19.69,19.74,336400.0,17.6256,17.6434,17.5898,17.6345,336400.0
2009-11-19 10:20:00,19.74,19.75,19.73,19.75,284400.0,17.6345,17.6434,17.6256,17.6434,284400.0
2009-11-19 10:25:00,19.75,19.81,19.75,19.79,590000.0,17.6434,17.697,17.6434,17.6792,590000.0
2009-11-19 10:30:00,19.78,19.81,19.75,19.81,304000.0,17.6702,17.697,17.6434,17.697,304000.0
2009-11-19 10:35:00,19.81,19.83,19.77,19.83,268800.0,17.697,17.7149,17.6613,17.7149,268800.0
2009-11-19 10:40:00,19.83,19.83,19.78,19.82,354000.0,17.7149,17.7149,17.6702,17.706,354000.0
2009-11-19 10:45:00,19.82,19.88,19.8,19.82,539600.0,17.706,17.7596,17.6881,17.706,539600.0
2009-11-19 10:50:00,19.82,19.93,19.81,19.92,666800.0,17.706,17.8042,17.697,17.7953,666800.0
2009-11-19 10:55:00,19.92,20.19,19.91,20.14,2716000.0,17.7953,18.0365,17.7864,17.9918,2716000.0
2009-11-19 11:00:00,20.14,20.16,19.99,20.01,1354000.0,17.9918,18.0097,17.8578,17.8757,1354000.0
2009-11-19 11:05:00,20.0,20.07,19.99,20.04,578400.0,17.8668,17.9293,17.8578,17.9025,578400.0
2009-11-19 11:10:00,20.04,20.22,20.03,20.21,1215600.0,17.9025,18.0633,17.8936,18.0544,1215600.0
2009-11-19 11:15:00,20.2,20.27,20.17,20.19,1129200.0,18.0454,18.108,18.0186,18.0365,1129200.0
2009-11-19 11:20:00,20.19,20.24,20.15,20.2,774400.0,18.0365,18.0812,18.0008,18.0454,774400.0
2009-11-19 11:25:00,20.21,20.29,20.18,20.21,810800.0,18.0544,18.1258,18.0276,18.0544,810800.0
2009-11-19 11:30:00,20.22,20.34,20.21,20.33,579200.0,18.0633,18.1705,18.0544,18.1616,579200.0
2009-11-19 11:35:00,20.33,20.39,20.3,20.36,946800.0,18.1616,18.2152,18.1348,18.1884,946800.0
2009-11-19 11:40:00,20.36,20.39,20.33,20.36,934400.0,18.1884,18.2152,18.1616,18.1884,934400.0
2009-11-19 11:45:00,20.36,20.38,20.25,20.26,859600.0,18.1884,18.2062,18.0901,18.099,859600.0
2009-11-19 11:50:00,20.26,20.3,20.24,20.27,336800.0,18.099,18.1348,18.0812,18.108,336800.0
2009-11-19 11:55:00,20.28,20.32,20.28,20.32,191200.0,18.1169,18.1526,18.1169,18.1526,191200.0
2009-11-19 12:00:00,20.31,20.33,20.29,20.29,167200.0,18.1437,18.1616,18.1258,18.1258,167200.0
2009-11-19 12:05:00,20.29,20.3,20.27,20.3,273600.0,18.1258,18.1348,18.108,18.1348,273600.0
2009-11-19 12:10:00,20.29,20.3,20.27,20.27,206000.0,18.1258,18.1348,18.108,18.108,206000.0
2009-11-19 12:15:00,20.27,20.27,20.21,20.23,188000.0,18.108,18.108,18.0544,18.0722,188000.0
2009-11-19 12:20:00,20.23,20.25,20.18,20.19,264800.0,18.0722,18.0901,18.0276,18.0365,264800.0
2009-11-19 12:25:00,20.18,20.22,20.16,20.16,298400.0,18.0276,18.0633,18.0097,18.0097,298400.0
2009-11-19 12:30:00,20.16,20.19,20.15,20.18,157200.0,18.0097,18.0365,18.0008,18.0276,157200.0
2009-11-19 12:35:00,20.18,20.18,20.16,20.17,142400.0,18.0276,18.0276,18.0097,18.0186,142400.0
2009-11-19 12:40:00,20.18,20.18,20.12,20.16,294000.0,18.0276,18.0276,17.974,18.0097,294000.0
2009-11-19 12:45:00,20.16,20.17,20.11,20.14,284400.0,18.0097,18.0186,17.965,17.9918,284400.0
2009-11-19 12:50:00,20.14,20.14,20.09,20.11,235200.0,17.9918,17.9918,17.9472,17.965,235200.0
2009-11-19 12:55:00,20.11,20.15,20.11,20.15,172800.0,17.965,18.0008,17.965,18.0008,172800.0
2009-11-19 13:00:00,20.15,20.18,20.14,20.18,178800.0,18.0008,18.0276,17.9918,18.0276,178800.0
2009-11-19 13:05:00,20.18,20.18,20.13,20.13,131600.0,18.0276,18.0276,17.9829,17.9829,131600.0
2009-11-19 13:10:00,20.13,20.14,20.08,20.09,277600.0,17.9829,17.9918,17.9382,17.9472,277600.0
2009-11-19 13:15:00,20.09,20.11,20.08,20.1,145200.0,17.9472,17.965,17.9382,17.9561,145200.0
2009-11-19 13:20:00,20.1,20.13,20.1,20.13,190800.0,17.9561,17.9829,17.9561,17.9829,190800.0
2009-11-19 13:25:00,20.13,20.13,20.08,20.09,86000.0,17.9829,17.9829,17.9382,17.9472,86000.0
2009-11-19 13:30:00,20.09,20.13,20.09,20.13,129600.0,17.9472,17.9829,17.9472,17.9829,129600.0
2009-11-19 13:35:00,20.13,20.15,20.12,20.14,158400.0,17.9829,18.0008,17.974,17.9918,158400.0
2009-11-19 13:40:00,20.13,20.15,20.13,20.15,140800.0,17.9829,18.0008,17.9829,18.0008,140800.0
2009-11-19 13:45:00,20.15,20.18,20.14,20.18,140800.0,18.0008,18.0276,17.9918,18.0276,140800.0
2009-11-19 13:50:00,20.18,20.18,20.17,20.18,122000.0,18.0276,18.0276,18.0186,18.0276,122000.0
2009-11-19 13:55:00,20.17,20.17,20.11,20.11,186400.0,18.0186,18.0186,17.965,17.965,186400.0
2009-11-19 14:00:00,20.11,20.13,20.11,20.13,106000.0,17.965,17.9829,17.965,17.9829,106000.0
2009-11-19 14:05:00,20.13,20.13,20.06,20.08,324800.0,17.9829,17.9829,17.9204,17.9382,324800.0
2009-11-19 14:10:00,20.09,20.09,20.04,20.06,227600.0,17.9472,17.9472,17.9025,17.9204,227600.0
2009-11-19 14:15:00,20.05,20.06,20.01,20.02,171600.0,17.9114,17.9204,17.8757,17.8846,171600.0
2009-11-19 14:20:00,20.02,20.07,20.02,20.07,120000.0,17.8846,17.9293,17.8846,17.9293,120000.0
2009-11-19 14:25:00,20.07,20.07,20.04,20.05,136400.0,17.9293,17.9293,17.9025,17.9114,136400.0
2009-11-19 14:30:00,20.05,20.06,20.03,20.06,98000.0,17.9114,17.9204,17.8936,17.9204,98000.0
2009-11-19 14:35:00,20.05,20.07,20.04,20.05,200000.0,17.9114,17.9293,17.9025,17.9114,200000.0
2009-11-19 14:40:00,20.05,20.11,20.05,20.11,314400.0,17.9114,17.965,17.9114,17.965,314400.0
2009-11-19 14:45:00,20.11,20.13,20.11,20.12,244400.0,17.965,17.9829,17.965,17.974,244400.0
2009-11-19 14:50:00,20.13,20.13,20.09,20.09,181600.0,17.9829,17.9829,17.9472,17.9472,181600.0
2009-11-19 14:55:00,20.1,20.11,20.08,20.09,138000.0,17.9561,17.965,17.9382,17.9472,138000.0
2009-11-19 15:00:00,20.08,20.09,20.07,20.07,178800.0,17.9382,17.9472,17.9293,17.9293,178800.0
2009-11-19 15:05:00,20.07,20.07,20.04,20.05,105600.0,17.9293,17.9293,17.9025,17.9114,105600.0
2009-11-19 15:10:00,20.05,20.08,20.05,20.07,88000.0,17.9114,17.9382,17.9114,17.9293,88000.0
2009-11-19 15:15:00,20.07,20.09,20.05,20.08,246800.0,17.9293,17.9472,17.9114,17.9382,246800.0
2009-11-19 15:20:00,20.08,20.08,20.06,20.06,59600.0,17.9382,17.9382,17.9204,17.9204,59600.0
2009-11-19 15:25:00,20.06,20.07,20.04,20.05,108000.0,17.9204,17.9293,17.9025,17.9114,108000.0
2009-11-19 15:30:00,20.05,20.07,20.05,20.06,93200.0,17.9114,17.9293,17.9114,17.9204,93200.0
2009-11-19 15:35:00,20.05,20.07,20.04,20.04,138000.0,17.9114,17.9293,17.9025,17.9025,138000.0
2009-11-19 15:40:00,20.05,20.07,20.03,20.06,338400.0,17.9114,17.9293,17.8936,17.9204,338400.0
2009-11-19 15:45:00,20.06,20.1,20.06,20.1,274800.0,17.9204,17.9561,17.9204,17.9561,274800.0
2009-11-19 15:50:00,20.1,20.1,20.05,20.06,470400.0,17.9561,17.9561,17.9114,17.9204,470400.0
2009-11-19 15:55:00,20.06,20.06,20.03,20.05,724400.0,17.9204,17.9204,17.8936,17.9114,724400.0
2009-11-20 09:30:00,19.93,20.04,19.93,20.04,210000.0,17.8042,17.9025,17.8042,17.9025,210000.0
2009-11-20 09:35:00,20.04,20.11,19.98,20.09,243600.0,17.9025,17.965,17.8489,17.9472,243600.0
2009-11-20 09:40:00,20.09,20.1,19.98,20.0,202000.0,17.9472,17.9561,17.8489,17.8668,202000.0
2009-11-20 09:45:00,20.0,20.02,19.95,19.96,126400.0,17.8668,17.8846,17.8221,17.831,126400.0
2009-11-20 09:50:00,19.97,20.0,19.94,19.94,271200.0,17.84,17.8668,17.8132,17.8132,271200.0
2009-11-20 09:55:00,19.94,19.99,19.94,19.99,125600.0,17.8132,17.8578,17.8132,17.8578,125600.0
2009-11-20 10:00:00,19.98,19.99,19.94,19.94,138000.0,17.8489,17.8578,17.8132,17.8132,138000.0
2009-11-20 10:05:00,19.94,20.01,19.93,19.97,172800.0,17.8132,17.8757,17.8042,17.84,172800.0
2009-11-20 10:10:00,19.96,20.02,19.96,20.0,194000.0,17.831,17.8846,17.831,17.8668,194000.0
2009-11-20 10:15:00,20.0,20.0,19.97,19.99,107600.0,17.8668,17.8668,17.84,17.8578,107600.0
2009-11-20 10:20:00,19.99,20.0,19.97,20.0,108000.0,17.8578,17.8668,17.84,17.8668,108000.0
2009-11-20 10:25:00,20.0,20.0,19.96,19.98,72800.0,17.8668,17.8668,17.831,17.8489,72800.0
2009-11-20 10:30:00,19.98,19.98,19.93,19.94,114000.0,17.8489,17.8489,17.8042,17.8132,114000.0
2009-11-20 10:35:00,19.93,19.95,19.92,19.93,151200.0,17.8042,17.8221,17.7953,17.8042,151200.0
2009-11-20 10:40:00,19.93,19.95,19.91,19.93,151600.0,17.8042,17.8221,17.7864,17.8042,151600.0
2009-11-20 10:45:00,19.93,19.96,19.92,19.96,97600.0,17.8042,17.831,17.7953,17.831,97600.0
2009-11-20 10:50:00,19.96,19.98,19.95,19.98,96800.0,17.831,17.8489,17.8221,17.8489,96800.0
2009-11-20 10:55:00,19.97,19.99,19.96,19.98,70800.0,17.84,17.8578,17.831,17.8489,70800.0
2009-11-20 11:00:00,19.99,20.0,19.99,19.99,113200.0,17.8578,17.8668,17.8578,17.8578,113200.0
2009-11-20 11:05:00,19.99,20.0,19.98,20.0,92400.0,17.8578,17.8668,17.8489,17.8668,92400.0
2009-11-20 11:10:00,20.0,20.01,20.0,20.01,98800.0,17.8668,17.8757,17.8668,17.8757,98800.0
2009-11-20 11:15:00,20.01,20.01,19.99,20.01,116000.0,17.8757,17.8757,17.8578,17.8757,116000.0
2009-11-20 11:20:00,20.01,20.03,19.99,20.03,115600.0,17.8757,17.8936,17.8578,17.8936,115600.0
2009-11-20 11:25:00,20.03,20.08,19.99,20.07,181600.0,17.8936,17.9382,17.8578,17.9293,181600.0
2009-11-20 11:30:00,20.08,20.09,20.07,20.07,225600.0,17.9382,17.9472,17.9293,17.9293,225600.0
2009-11-20 11:35:00,20.08,20.08,20.06,20.06,199200.0,17.9382,17.9382,17.9204,17.9204,199200.0
2009-11-20 11:40:00,20.07,20.07,20.05,20.07,79600.0,17.9293,17.9293,17.9114,17.9293,79600.0
2009-11-20 11:45:00,20.07,20.08,20.04,20.05,176800.0,17.9293,17.9382,17.9025,17.9114,176800.0
2009-11-20 11:50:00,20.05,20.06,20.05,20.05,81600.0,17.9114,17.9204,17.9114,17.9114,81600.0
2009-11-20 11:55:00,20.05,20.06,20.03,20.03,87200.0,17.9114,17.9204,17.8936,17.8936,87200.0
2009-11-20 12:00:00,20.03,20.04,20.01,20.03,98000.0,17.8936,17.9025,17.8757,17.8936,98000.0
2009-11-20 12:05:00,20.03,20.04,20.01,20.02,67200.0,17.8936,17.9025,17.8757,17.8846,67200.0
2009-11-20 12:10:00,20.01,20.02,20.0,20.01,57200.0,17.8757,17.8846,17.8668,17.8757,57200.0
2009-11-20 12:15:00,20.0,20.01,19.99,19.99,167200.0,17.8668,17.8757,17.8578,17.8578,167200.0
2009-11-20 12:20:00,19.99,19.99,19.96,19.98,136800.0,17.8578,17.8578,17.831,17.8489,136800.0
2009-11-20 12:25:00,19.99,19.99,19.96,19.97,164800.0,17.8578,17.8578,17.831,17.84,164800.0
2009-11-20 12:30:00,19.97,19.97,19.95,19.95,114000.0,17.84,17.84,17.8221,17.8221,114000.0
2009-11-20 12:35:00,19.95,20.0,19.95,20.0,208400.0,17.8221,17.8668,17.8221,17.8668,208400.0
2009-11-20 12:40:00,20.0,20.0,19.97,19.98,144400.0,17.8668,17.8668,17.84,17.8489,144400.0
2009-11-20 12:45:00,19.99,19.99,19.97,19.98,180000.0,17.8578,17.8578,17.84,17.8489,180000.0
2009-11-20 12:50:00,19.98,20.0,19.97,20.0,158000.0,17.8489,17.8668,17.84,17.8668,158000.0
2009-11-20 12:55:00,20.0,20.01,20.0,20.0,89200.0,17.8668,17.8757,17.8668,17.8668,89200.0
2009-11-20 13:00:00,20.0,20.01,20.0,20.01,57600.0,17.8668,17.8757,17.8668,17.8757,57600.0
2009-11-20 13:05:00,20.0,20.01,20.0,20.0,71200.0,17.8668,17.8757,17.8668,17.8668,71200.0
2009-11-20 13:10:00,20.0,20.01,20.0,20.0,81200.0,17.8668,17.8757,17.8668,17.8668,81200.0
2009-11-20 13:15:00,20.0,20.0,20.0,20.0,89200.0,17.8668,17.8668,17.8668,17.8668,89200.0
2009-11-20 13:20:00,20.0,20.01,20.0,20.0,122000.0,17.8668,17.8757,17.8668,17.8668,122000.0
2009-11-20 13:25:00,20.01,20.01,20.0,20.01,72000.0,17.8757,17.8757,17.8668,17.8757,72000.0
2009-11-20 13:30:00,20.01,20.01,20.0,20.0,48800.0,17.8757,17.8757,17.8668,17.8668,48800.0
2009-11-20 13:35:00,20.0,20.01,19.99,20.0,128000.0,17.8668,17.8757,17.8578,17.8668,128000.0
2009-11-20 13:40:00,20.0,20.01,20.0,20.01,100800.0,17.8668,17.8757,17.8668,17.8757,100800.0
2009-11-20 13:45:00,20.01,20.04,20.0,20.0,214800.0,17.8757,17.9025,17.8668,17.8668,214800.0
2009-11-20 13:50:00,20.0,20.01,19.99,20.0,196000.0,17.8668,17.8757,17.8578,17.8668,196000.0
2009-11-20 13:55:00,20.0,20.0,20.0,20.0,170000.0,17.8668,17.8668,17.8668,17.8668,170000.0
2009-11-20 14:00:00,20.0,20.0,20.0,20.0,162800.0,17.8668,17.8668,17.8668,17.8668,162800.0
2009-11-20 14:05:00,20.0,20.01,20.0,20.0,117200.0,17.8668,17.8757,17.8668,17.8668,117200.0
2009-11-20 14:10:00,20.0,20.0,19.97,19.99,260400.0,17.8668,17.8668,17.84,17.8578,260400.0
2009-11-20 14:15:00,19.99,19.99,19.97,19.99,152400.0,17.8578,17.8578,17.84,17.8578,152400.0
2009-11-20 14:20:00,19.99,20.0,19.98,19.98,190800.0,17.8578,17.8668,17.8489,17.8489,190800.0
2009-11-20 14:25:00,19.98,20.02,19.98,19.99,167200.0,17.8489,17.8846,17.8489,17.8578,167200.0
2009-11-20 14:30:00,19.99,20.0,19.99,19.99,92800.0,17.8578,17.8668,17.8578,17.8578,92800.0
2009-11-20 14:35:00,19.99,20.0,19.99,20.0,123600.0,17.8578,17.8668,17.8578,17.8668,123600.0
2009-11-20 14:40:00,19.99,20.01,19.98,19.99,124000.0,17.8578,17.8757,17.8489,17.8578,124000.0
2009-11-20 14:45:00,19.99,20.0,19.98,20.0,173600.0,17.8578,17.8668,17.8489,17.8668,173600.0
2009-11-20 14:50:00,20.0,20.0,19.98,19.98,98800.0,17.8668,17.8668,17.8489,17.8489,98800.0
2009-11-20 14:55:00,19.99,19.99,19.97,19.98,84800.0,17.8578,17.8578,17.84,17.8489,84800.0
2009-11-20 15:00:00,19.98,19.98,19.96,19.98,119600.0,17.8489,17.8489,17.831,17.8489,119600.0
2009-11-20 15:05:00,19.98,19.99,19.97,19.98,44000.0,17.8489,17.8578,17.84,17.8489,44000.0
2009-11-20 15:10:00,19.98,19.99,19.98,19.99,70400.0,17.8489,17.8578,17.8489,17.8578,70400.0
2009-11-20 15:15:00,19.98,20.0,19.98,20.0,117600.0,17.8489,17.8668,17.8489,17.8668,117600.0
2009-11-20 15:20:00,20.0,20.0,19.99,20.0,86400.0,17.8668,17.8668,17.8578,17.8668,86400.0
2009-11-20 15:25:00,20.0,20.0,19.99,20.0,93600.0,17.8668,17.8668,17.8578,17.8668,93600.0
2009-11-20 15:30:00,20.0,20.02,20.0,20.01,149600.0,17.8668,17.8846,17.8668,17.8757,149600.0
2009-11-20 15:35:00,20.01,20.03,20.01,20.01,216400.0,17.8757,17.8936,17.8757,17.8757,216400.0
2009-11-20 15:40:00,20.01,20.02,20.0,20.01,132400.0,17.8757,17.8846,17.8668,17.8757,132400.0
2009-11-20 15:45:00,20.01,20.01,20.0,20.0,230000.0,17.8757,17.8757,17.8668,17.8668,230000.0
2009-11-20 15:50:00,20.0,20.01,19.97,20.0,689600.0,17.8668,17.8757,17.84,17.8668,689600.0
2009-11-20 15:55:00,20.0,20.0,19.99,20.0,678800.0,17.8668,17.8668,17.8578,17.8668,678800.0
2009-11-23 09:30:00,20.2,20.2,20.0,20.01,608800.0,18.0454,18.0454,17.8668,17.8757,608800.0
2009-11-23 09:35:00,20.02,20.03,20.0,20.02,465200.0,17.8846,17.8936,17.8668,17.8846,465200.0
2009-11-23 09:40:00,20.01,20.08,20.0,20.05,818000.0,17.8757,17.9382,17.8668,17.9114,818000.0
2009-11-23 09:45:00,20.05,20.05,20.0,20.0,366400.0,17.9114,17.9114,17.8668,17.8668,366400.0
2009-11-23 09:50:00,20.01,20.04,20.0,20.01,380000.0,17.8757,17.9025,17.8668,17.8757,380000.0
2009-11-23 09:55:00,20.01,20.03,20.0,20.03,300000.0,17.8757,17.8936,17.8668,17.8936,300000.0
2009-11-23 10:00:00,20.03,20.04,20.0,20.0,308000.0,17.8936,17.9025,17.8668,17.8668,308000.0
2009-11-23 10:05:00,20.01,20.02,20.0,20.0,513200.0,17.8757,17.8846,17.8668,17.8668,513200.0
2009-11-23 10:10:00,20.01,20.02,20.0,20.02,381600.0,17.8757,17.8846,17.8668,17.8846,381600.0
2009-11-23 10:15:00,20.01,20.01,20.0,20.0,262800.0,17.8757,17.8757,17.8668,17.8668,262800.0
2009-11-23 10:20:00,20.0,20.02,20.0,20.01,716000.0,17.8668,17.8846,17.8668,17.8757,716000.0
2009-11-23 10:25:00,20.02,20.04,20.0,20.03,148400.0,17.8846,17.9025,17.8668,17.8936,148400.0
2009-11-23 10:30:00,20.03,20.04,20.01,20.02,200000.0,17.8936,17.9025,17.8757,17.8846,200000.0
2009-11-23 10:35:00,20.02,20.04,20.01,20.03,196800.0,17.8846,17.9025,17.8757,17.8936,196800.0
2009-11-23 10:40:00,20.03,20.05,20.02,20.04,381200.0,17.8936,17.9114,17.8846,17.9025,381200.0
2009-11-23 10:45:00,20.04,20.04,20.01,20.03,155600.0,17.9025,17.9025,17.8757,17.8936,155600.0
2009-11-23 10:50:00,20.04,20.04,20.01,20.02,240400.0,17.9025,17.9025,17.8757,17.8846,240400.0
2009-11-23 10:55:00,20.03,20.03,20.01,20.03,190400.0,17.8936,17.8936,17.8757,17.8936,190400.0
2009-11-23 11:00:00,20.03,20.04,20.02,20.03,111200.0,17.8936,17.9025,17.8846,17.8936,111200.0
2009-11-23 11:05:00,20.04,20.04,20.03,20.03,117200.0,17.9025,17.9025,17.8936,17.8936,117200.0
2009-11-23 11:10:00,20.03,20.05,20.03,20.05,117200.0,17.8936,17.9114,17.8936,17.9114,117200.0
2009-11-23 11:15:00,20.05,20.05,20.01,20.04,254800.0,17.9114,17.9114,17.8757,17.9025,254800.0
2009-11-23 11:20:00,20.03,20.05,20.02,20.04,121200.0,17.8936,17.9114,17.8846,17.9025,121200.0
2009-11-23 11:25:00,20.04,20.07,20.04,20.05,252800.0,17.9025,17.9293,17.9025,17.9114,252800.0
2009-11-23 11:30:00,20.06,20.06,20.04,20.05,72000.0,17.9204,17.9204,17.9025,17.9114,72000.0
2009-11-23 11:35:00,20.05,20.06,20.05,20.05,83600.0,17.9114,17.9204,17.9114,17.9114,83600.0
2009-11-23 11:40:00,20.05,20.06,20.05,20.06,103200.0,17.9114,17.9204,17.9114,17.9204,103200.0
2009-11-23 11:45:00,20.06,20.07,20.03,20.05,175600.0,17.9204,17.9293,17.8936,17.9114,175600.0
2009-11-23 11:50:00,20.05,20.06,20.04,20.06,167600.0,17.9114,17.9204,17.9025,17.9204,167600.0
2009-11-23 11:55:00,20.06,20.07,20.05,20.06,169600.0,17.9204,17.9293,17.9114,17.9204,169600.0
2009-11-23 12:00:00,20.06,20.06,20.05,20.05,68000.0,17.9204,17.9204,17.9114,17.9114,68000.0
2009-11-23 12:05:00,20.05,20.05,20.02,20.03,66800.0,17.9114,17.9114,17.8846,17.8936,66800.0
2009-11-23 12:10:00,20.03,20.04,20.03,20.03,47600.0,17.8936,17.9025,17.8936,17.8936,47600.0
2009-11-23 12:15:00,20.03,20.03,20.01,20.01,112800.0,17.8936,17.8936,17.8757,17.8757,112800.0
2009-11-23 12:20:00,20.01,20.03,20.0,20.02,149200.0,17.8757,17.8936,17.8668,17.8846,149200.0
2009-11-23 12:25:00,20.02,20.03,20.01,20.02,145200.0,17.8846,17.8936,17.8757,17.8846,145200.0
2009-11-23 12:30:00,20.02,20.02,20.01,20.01,74000.0,17.8846,17.8846,17.8757,17.8757,74000.0
2009-11-23 12:35:00,20.0,20.03,20.0,20.03,49200.0,17.8668,17.8936,17.8668,17.8936,49200.0
2009-11-23 12:40:00,20.03,20.04,20.02,20.03,68400.0,17.8936,17.9025,17.8846,17.8936,68400.0
2009-11-23 12:45:00,20.04,20.04,20.02,20.02,69200.0,17.9025,17.9025,17.8846,17.8846,69200.0
2009-11-23 12:50:00,20.02,20.02,19.98,20.01,485600.0,17.8846,17.8846,17.8489,17.8757,485600.0
2009-11-23 12:55:00,20.0,20.02,20.0,20.01,45200.0,17.8668,17.8846,17.8668,17.8757,45200.0
2009-11-23 13:00:00,20.01,20.02,20.0,20.01,18400.0,17.8757,17.8846,17.8668,17.8757,18400.0
2009-11-23 13:05:00,20.0,20.01,20.0,20.0,38400.0,17.8668,17.8757,17.8668,17.8668,38400.0
2009-11-23 13:10:00,20.0,20.01,19.99,20.0,267600.0,17.8668,17.8757,17.8578,17.8668,267600.0
2009-11-23 13:15:00,20.0,20.02,20.0,20.01,130000.0,17.8668,17.8846,17.8668,17.8757,130000.0
2009-11-23 13:20:00,20.01,20.01,20.0,20.0,152400.0,17.8757,17.8757,17.8668,17.8668,152400.0
2009-11-23 13:25:00,20.0,20.01,19.98,20.0,203600.0,17.8668,17.8757,17.8489,17.8668,203600.0
2009-11-23 13:30:00,20.0,20.01,19.99,20.0,148400.0,17.8668,17.8757,17.8578,17.8668,148400.0
2009-11-23 13:35:00,20.0,20.01,20.0,20.0,126800.0,17.8668,17.8757,17.8668,17.8668,126800.0
2009-11-23 13:40:00,20.0,20.0,20.0,20.0,82400.0,17.8668,17.8668,17.8668,17.8668,82400.0
2009-11-23 13:45:00,20.0,20.0,20.0,20.0,116000.0,17.8668,17.8668,17.8668,17.8668,116000.0
2009-11-23 13:50:00,20.0,20.0,20.0,20.0,334000.0,17.8668,17.8668,17.8668,17.8668,334000.0
2009-11-23 13:55:00,20.0,20.02,20.0,20.01,107600.0,17.8668,17.8846,17.8668,17.8757,107600.0
2009-11-23 14:00:00,20.0,20.02,20.0,20.0,42000.0,17.8668,17.8846,17.8668,17.8668,42000.0
2009-11-23 14:05:00,20.01,20.01,20.0,20.0,76000.0,17.8757,17.8757,17.8668,17.8668,76000.0
2009-11-23 14:10:00,20.0,20.02,20.0,20.01,55200.0,17.8668,17.8846,17.8668,17.8757,55200.0
2009-11-23 14:15:00,20.01,20.01,19.99,20.0,92800.0,17.8757,17.8757,17.8578,17.8668,92800.0
2009-11-23 14:20:00,20.0,20.01,20.0,20.0,216400.0,17.8668,17.8757,17.8668,17.8668,216400.0
2009-11-23 14:25:00,20.0,20.01,20.0,20.01,106400.0,17.8668,17.8757,17.8668,17.8757,106400.0
2009-11-23 14:30:00,20.01,20.02,20.0,20.01,91200.0,17.8757,17.8846,17.8668,17.8757,91200.0
2009-11-23 14:35:00,20.01,20.02,20.0,20.01,179200.0,17.8757,17.8846,17.8668,17.8757,179200.0
2009-11-23 14:40:00,20.01,20.03,20.0,20.02,66000.0,17.8757,17.8936,17.8668,17.8846,66000.0
2009-11-23 14:45:00,20.02,20.06,20.02,20.05,162000.0,17.8846,17.9204,17.8846,17.9114,162000.0
2009-11-23 14:50:00,20.05,20.06,20.05,20.05,106000.0,17.9114,17.9204,17.9114,17.9114,106000.0
2009-11-23 14:55:00,20.05,20.06,20.03,20.04,114400.0,17.9114,17.9204,17.8936,17.9025,114400.0
2009-11-23 15:00:00,20.04,20.06,20.04,20.06,150000.0,17.9025,17.9204,17.9025,17.9204,150000.0
2009-11-23 15:05:00,20.06,20.08,20.05,20.06,292800.0,17.9204,17.9382,17.9114,17.9204,292800.0
2009-11-23 15:10:00,20.07,20.07,20.06,20.07,374400.0,17.9293,17.9293,17.9204,17.9293,374400.0
2009-11-23 15:15:00,20.07,20.07,20.06,20.07,117200.0,17.9293,17.9293,17.9204,17.9293,117200.0
2009-11-23 15:20:00,20.07,20.07,20.05,20.06,80000.0,17.9293,17.9293,17.9114,17.9204,80000.0
2009-11-23 15:25:00,20.05,20.07,20.05,20.06,132400.0,17.9114,17.9293,17.9114,17.9204,132400.0
2009-11-23 15:30:00,20.06,20.08,20.06,20.08,337600.0,17.9204,17.9382,17.9204,17.9382,337600.0
2009-11-23 15:35:00,20.08,20.08,20.07,20.08,267200.0,17.9382,17.9382,17.9293,17.9382,267200.0
2009-11-23 15:40:00,20.08,20.08,20.07,20.08,381600.0,17.9382,17.9382,17.9293,17.9382,381600.0
2009-11-23 15:45:00,20.08,20.08,20.06,20.07,576400.0,17.9382,17.9382,17.9204,17.9293,576400.0
2009-11-23 15:50:00,20.07,20.1,20.07,20.09,854400.0,17.9293,17.9561,17.9293,17.9472,854400.0
2009-11-23 15:55:00,20.09,20.12,20.09,20.11,1338800.0,17.9472,17.974,17.9472,17.965,1338800.0
2009-11-24 09:30:00,20.09,20.09,20.0,20.03,144400.0,17.9472,17.9472,17.8668,17.8936,144400.0
2009-11-24 09:35:00,20.04,20.05,20.0,20.0,117600.0,17.9025,17.9114,17.8668,17.8668,117600.0
2009-11-24 09:40:00,20.01,20.04,20.0,20.01,137600.0,17.8757,17.9025,17.8668,17.8757,137600.0
2009-11-24 09:45:00,20.0,20.01,19.92,19.93,338000.0,17.8668,17.8757,17.7953,17.8042,338000.0
2009-11-24 09:50:00,19.93,20.0,19.9,19.99,240800.0,17.8042,17.8668,17.7774,17.8578,240800.0
2009-11-24 09:55:00,19.99,19.99,19.95,19.97,134000.0,17.8578,17.8578,17.8221,17.84,134000.0
2009-11-24 10:00:00,19.97,19.99,19.93,19.96,233200.0,17.84,17.8578,17.8042,17.831,233200.0
2009-11-24 10:05:00,19.96,19.99,19.95,19.97,116400.0,17.831,17.8578,17.8221,17.84,116400.0
2009-11-24 10:10:00,19.97,20.0,19.96,20.0,86800.0,17.84,17.8668,17.831,17.8668,86800.0
2009-11-24 10:15:00,20.0,20.0,19.98,20.0,36800.0,17.8668,17.8668,17.8489,17.8668,36800.0
2009-11-24 10:20:00,20.0,20.0,19.97,19.98,36800.0,17.8668,17.8668,17.84,17.8489,36800.0
2009-11-24 10:25:00,19.99,20.0,19.98,20.0,61200.0,17.8578,17.8668,17.8489,17.8668,61200.0
2009-11-24 10:30:00,20.0,20.0,19.99,20.0,50400.0,17.8668,17.8668,17.8578,17.8668,50400.0
2009-11-24 10:35:00,20.0,20.0,19.98,19.99,126400.0,17.8668,17.8668,17.8489,17.8578,126400.0
2009-11-24 10:40:00,19.98,20.0,19.98,20.0,91600.0,17.8489,17.8668,17.8489,17.8668,91600.0
2009-11-24 10:45:00,20.0,20.0,19.99,19.99,138000.0,17.8668,17.8668,17.8578,17.8578,138000.0
2009-11-24 10:50:00,20.0,20.0,19.99,19.99,80800.0,17.8668,17.8668,17.8578,17.8578,80800.0
2009-11-24 10:55:00,20.0,20.01,19.98,19.98,129600.0,17.8668,17.8757,17.8489,17.8489,129600.0
2009-11-24 11:00:00,19.99,19.99,19.98,19.99,48000.0,17.8578,17.8578,17.8489,17.8578,48000.0
2009-11-24 11:05:00,19.99,20.0,19.98,20.0,148800.0,17.8578,17.8668,17.8489,17.8668,148800.0
2009-11-24 11:10:00,20.0,20.0,19.99,20.0,70000.0,17.8668,17.8668,17.8578,17.8668,70000.0
2009-11-24 11:15:00,20.0,20.01,19.99,20.0,212000.0,17.8668,17.8757,17.8578,17.8668,212000.0
2009-11-24 11:20:00,20.0,20.02,20.0,20.0,76000.0,17.8668,17.8846,17.8668,17.8668,76000.0
2009-11-24 11:25:00,20.01,20.01,19.99,19.99,63600.0,17.8757,17.8757,17.8578,17.8578,63600.0
2009-11-24 11:30:00,19.99,20.0,19.98,19.99,31200.0,17.8578,17.8668,17.8489,17.8578,31200.0
2009-11-24 11:35:00,19.99,20.0,19.98,19.99,11600.0,17.8578,17.8668,17.8489,17.8578,11600.0
2009-11-24 11:40:00,19.99,20.0,19.98,20.0,62800.0,17.8578,17.8668,17.8489,17.8668,62800.0
2009-11-24 11:45:00,20.0,20.01,19.99,20.0,68000.0,17.8668,17.8757,17.8578,17.8668,68000.0
2009-11-24 11:50:00,20.01,20.01,20.0,20.0,44000.0,17.8757,17.8757,17.8668,17.8668,44000.0
2009-11-24 11:55:00,20.0,20.01,20.0,20.01,29600.0,17.8668,17.8757,17.8668,17.8757,29600.0
2009-11-24 12:00:00,20.01,20.03,20.0,20.01,129600.0,17.8757,17.8936,17.8668,17.8757,129600.0
2009-11-24 12:05:00,20.02,20.03,20.01,20.03,49600.0,17.8846,17.8936,17.8757,17.8936,49600.0
2009-11-24 12:10:00,20.03,20.04,20.02,20.04,29600.0,17.8936,17.9025,17.8846,17.9025,29600.0
2009-11-24 12:15:00,20.03,20.08,20.03,20.08,111600.0,17.8936,17.9382,17.8936,17.9382,111600.0
2009-11-24 12:20:00,20.08,20.09,20.07,20.08,57200.0,17.9382,17.9472,17.9293,17.9382,57200.0
2009-11-24 12:25:00,20.08,20.08,20.07,20.07,36800.0,17.9382,17.9382,17.9293,17.9293,36800.0
2009-11-24 12:30:00,20.07,20.08,20.05,20.06,90000.0,17.9293,17.9382,17.9114,17.9204,90000.0
2009-11-24 12:35:00,20.06,20.08,20.06,20.06,38400.0,17.9204,17.9382,17.9204,17.9204,38400.0
2009-11-24 12:40:00,20.06,20.06,20.05,20.06,71600.0,17.9204,17.9204,17.9114,17.9204,71600.0
2009-11-24 12:45:00,20.06,20.07,20.06,20.07,34800.0,17.9204,17.9293,17.9204,17.9293,34800.0
2009-11-24 12:50:00,20.07,20.07,20.05,20.05,32400.0,17.9293,17.9293,17.9114,17.9114,32400.0
2009-11-24 12:55:00,20.05,20.08,20.05,20.08,72000.0,17.9114,17.9382,17.9114,17.9382,72000.0
2009-11-24 13:00:00,20.07,20.08,20.07,20.07,81200.0,17.9293,17.9382,17.9293,17.9293,81200.0
2009-11-24 13:05:00,20.08,20.09,20.05,20.08,145600.0,17.9382,17.9472,17.9114,17.9382,145600.0
2009-11-24 13:10:00,20.07,20.1,20.07,20.09,77600.0,17.9293,17.9561,17.9293,17.9472,77600.0
2009-11-24 13:15:00,20.09,20.11,20.09,20.1,131200.0,17.9472,17.965,17.9472,17.9561,131200.0
2009-11-24 13:20:00,20.1,20.12,20.1,20.1,101600.0,17.9561,17.974,17.9561,17.9561,101600.0
2009-11-24 13:25:00,20.11,20.12,20.1,20.11,76400.0,17.965,17.974,17.9561,17.965,76400.0
2009-11-24 13:30:00,20.11,20.11,20.09,20.11,48000.0,17.965,17.965,17.9472,17.965,48000.0
2009-11-24 13:35:00,20.11,20.12,20.1,20.11,66000.0,17.965,17.974,17.9561,17.965,66000.0
2009-11-24 13:40:00,20.11,20.12,20.1,20.11,93600.0,17.965,17.974,17.9561,17.965,93600.0
2009-11-24 13:45:00,20.12,20.12,20.1,20.1,33600.0,17.974,17.974,17.9561,17.9561,33600.0
2009-11-24 13:50:00,20.1,20.12,20.1,20.11,134400.0,17.9561,17.974,17.9561,17.965,134400.0
2009-11-24 13:55:00,20.11,20.12,20.11,20.12,182000.0,17.965,17.974,17.965,17.974,182000.0
2009-11-24 14:00:00,20.12,20.12,20.1,20.1,174000.0,17.974,17.974,17.9561,17.9561,174000.0
2009-11-24 14:05:00,20.1,20.12,20.1,20.12,282000.0,17.9561,17.974,17.9561,17.974,282000.0
2009-11-24 14:10:00,20.12,20.12,20.1,20.12,116000.0,17.974,17.974,17.9561,17.974,116000.0
2009-11-24 14:15:00,20.11,20.12,20.1,20.11,174800.0,17.965,17.974,17.9561,17.965,174800.0
2009-11-24 14:20:00,20.11,20.13,20.09,20.12,138400.0,17.965,17.9829,17.9472,17.974,138400.0
2009-11-24 14:25:00,20.12,20.14,20.12,20.13,90000.0,17.974,17.9918,17.974,17.9829,90000.0
2009-11-24 14:30:00,20.13,20.14,20.1,20.1,117200.0,17.9829,17.9918,17.9561,17.9561,117200.0
2009-11-24 14:35:00,20.1,20.12,20.1,20.11,80000.0,17.9561,17.974,17.9561,17.965,80000.0
2009-11-24 14:40:00,20.11,20.14,20.11,20.13,139600.0,17.965,17.9918,17.965,17.9829,139600.0
2009-11-24 14:45:00,20.13,20.14,20.13,20.13,205600.0,17.9829,17.9918,17.9829,17.9829,205600.0
2009-11-24 14:50:00,20.13,20.14,20.13,20.14,174400.0,17.9829,17.9918,17.9829,17.9918,174400.0
2009-11-24 14:55:00,20.14,20.14,20.13,20.14,248000.0,17.9918,17.9918,17.9829,17.9918,248000.0
2009-11-24 15:00:00,20.14,20.15,20.13,20.15,375600.0,17.9918,18.0008,17.9829,18.0008,375600.0
2009-11-24 15:05:00,20.15,20.15,20.14,20.14,215600.0,18.0008,18.0008,17.9918,17.9918,215600.0
2009-11-24 15:10:00,20.15,20.15,20.14,20.14,313600.0,18.0008,18.0008,17.9918,17.9918,313600.0
2009-11-24 15:15:00,20.14,20.14,20.12,20.13,144800.0,17.9918,17.9918,17.974,17.9829,144800.0
2009-11-24 15:20:00,20.13,20.16,20.13,20.16,507600.0,17.9829,18.0097,17.9829,18.0097,507600.0
2009-11-24 15:25:00,20.16,20.16,20.15,20.16,206000.0,18.0097,18.0097,18.0008,18.0097,206000.0
2009-11-24 15:30:00,20.16,20.16,20.14,20.15,528000.0,18.0097,18.0097,17.9918,18.0008,528000.0
2009-11-24 15:35:00,20.15,20.16,20.14,20.15,223200.0,18.0008,18.0097,17.9918,18.0008,223200.0
2009-11-24 15:40:00,20.15,20.15,20.13,20.13,467600.0,18.0008,18.0008,17.9829,17.9829,467600.0
2009-11-24 15:45:00,20.13,20.14,20.12,20.13,316000.0,17.9829,17.9918,17.974,17.9829,316000.0
2009-11-24 15:50:00,20.13,20.16,20.13,20.16,496400.0,17.9829,18.0097,17.9829,18.0097,496400.0
2009-11-24 15:55:00,20.15,20.16,20.14,20.16,765200.0,18.0008,18.0097,17.9918,18.0097,765200.0
2009-11-25 09:30:00,20.2,20.23,20.09,20.23,250800.0,18.0454,18.0722,17.9472,18.0722,250800.0
2009-11-25 09:35:00,20.23,20.25,20.16,20.18,260400.0,18.0722,18.0901,18.0097,18.0276,260400.0
2009-11-25 09:40:00,20.17,20.21,20.15,20.21,150000.0,18.0186,18.0544,18.0008,18.0544,150000.0
2009-11-25 09:45:00,20.21,20.23,20.19,20.22,112400.0,18.0544,18.0722,18.0365,18.0633,112400.0
2009-11-25 09:50:00,20.22,20.23,20.13,20.15,245600.0,18.0633,18.0722,17.9829,18.0008,245600.0
2009-11-25 09:55:00,20.14,20.18,20.14,20.16,106400.0,17.9918,18.0276,17.9918,18.0097,106400.0
2009-11-25 10:00:00,20.17,20.21,20.16,20.21,149200.0,18.0186,18.0544,18.0097,18.0544,149200.0
2009-11-25 10:05:00,20.2,20.21,20.17,20.18,138400.0,18.0454,18.0544,18.0186,18.0276,138400.0
2009-11-25 10:10:00,20.16,20.18,20.13,20.14,99200.0,18.0097,18.0276,17.9829,17.9918,99200.0
2009-11-25 10:15:00,20.14,20.17,20.14,20.15,59600.0,17.9918,18.0186,17.9918,18.0008,59600.0
2009-11-25 10:20:00,20.15,20.17,20.15,20.16,53600.0,18.0008,18.0186,18.0008,18.0097,53600.0
2009-11-25 10:25:00,20.16,20.16,20.11,20.11,161600.0,18.0097,18.0097,17.965,17.965,161600.0
2009-11-25 10:30:00,20.11,20.13,20.1,20.11,119600.0,17.965,17.9829,17.9561,17.965,119600.0
2009-11-25 10:35:00,20.11,20.14,20.1,20.14,58000.0,17.965,17.9918,17.9561,17.9918,58000.0
2009-11-25 10:40:00,20.15,20.18,20.14,20.18,66400.0,18.0008,18.0276,17.9918,18.0276,66400.0
2009-11-25 10:45:00,20.17,20.2,20.16,20.2,93200.0,18.0186,18.0454,18.0097,18.0454,93200.0
2009-11-25 10:50:00,20.19,20.2,20.18,20.2,42800.0,18.0365,18.0454,18.0276,18.0454,42800.0
2009-11-25 10:55:00,20.2,20.24,20.2,20.23,128800.0,18.0454,18.0812,18.0454,18.0722,128800.0
2009-11-25 11:00:00,20.23,20.24,20.21,20.23,92000.0,18.0722,18.0812,18.0544,18.0722,92000.0
2009-11-25 11:05:00,20.23,20.24,20.23,20.23,79200.0,18.0722,18.0812,18.0722,18.0722,79200.0
2009-11-25 11:10:00,20.23,20.25,20.23,20.25,192400.0,18.0722,18.0901,18.0722,18.0901,192400.0
2009-11-25 11:15:00,20.25,20.25,20.24,20.24,184400.0,18.0901,18.0901,18.0812,18.0812,184400.0
2009-11-25 11:20:00,20.24,20.25,20.24,20.24,147600.0,18.0812,18.0901,18.0812,18.0812,147600.0
2009-11-25 11:25:00,20.24,20.31,20.24,20.3,494400.0,18.0812,18.1437,18.0812,18.1348,494400.0
2009-11-25 11:30:00,20.3,20.33,20.29,20.32,154800.0,18.1348,18.1616,18.1258,18.1526,154800.0
2009-11-25 11:35:00,20.32,20.36,20.32,20.35,180400.0,18.1526,18.1884,18.1526,18.1794,180400.0
2009-11-25 11:40:00,20.35,20.38,20.35,20.37,170800.0,18.1794,18.2062,18.1794,18.1973,170800.0
2009-11-25 11:45:00,20.37,20.4,20.35,20.36,259600.0,18.1973,18.2241,18.1794,18.1884,259600.0
2009-11-25 11:50:00,20.35,20.36,20.34,20.35,70800.0,18.1794,18.1884,18.1705,18.1794,70800.0
2009-11-25 11:55:00,20.36,20.39,20.35,20.38,102000.0,18.1884,18.2152,18.1794,18.2062,102000.0
2009-11-25 12:00:00,20.38,20.39,20.37,20.38,64400.0,18.2062,18.2152,18.1973,18.2062,64400.0
2009-11-25 12:05:00,20.37,20.37,20.36,20.37,88400.0,18.1973,18.1973,18.1884,18.1973,88400.0
2009-11-25 12:10:00,20.36,20.4,20.36,20.38,242800.0,18.1884,18.2241,18.1884,18.2062,242800.0
2009-11-25 12:15:00,20.38,20.4,20.38,20.39,58400.0,18.2062,18.2241,18.2062,18.2152,58400.0
2009-11-25 12:20:00,20.38,20.39,20.38,20.38,36400.0,18.2062,18.2152,18.2062,18.2062,36400.0
2009-11-25 12:25:00,20.38,20.39,20.37,20.38,72400.0,18.2062,18.2152,18.1973,18.2062,72400.0
2009-11-25 12:30:00,20.37,20.38,20.35,20.36,82400.0,18.1973,18.2062,18.1794,18.1884,82400.0
2009-11-25 12:35:00,20.36,20.38,20.36,20.37,66800.0,18.1884,18.2062,18.1884,18.1973,66800.0
2009-11-25 12:40:00,20.37,20.38,20.36,20.38,44800.0,18.1973,18.2062,18.1884,18.2062,44800.0
2009-11-25 12:45:00,20.37,20.38,20.34,20.35,122000.0,18.1973,18.2062,18.1705,18.1794,122000.0
2009-11-25 12:50:00,20.34,20.36,20.33,20.36,49200.0,18.1705,18.1884,18.1616,18.1884,49200.0
2009-11-25 12:55:00,20.36,20.38,20.35,20.35,108800.0,18.1884,18.2062,18.1794,18.1794,108800.0
2009-11-25 13:00:00,20.35,20.36,20.34,20.36,64400.0,18.1794,18.1884,18.1705,18.1884,64400.0
2009-11-25 13:05:00,20.36,20.37,20.36,20.36,40400.0,18.1884,18.1973,18.1884,18.1884,40400.0
2009-11-25 13:10:00,20.36,20.36,20.34,20.36,46400.0,18.1884,18.1884,18.1705,18.1884,46400.0
2009-11-25 13:15:00,20.36,20.36,20.35,20.35,37200.0,18.1884,18.1884,18.1794,18.1794,37200.0
2009-11-25 13:20:00,20.35,20.36,20.35,20.36,34000.0,18.1794,18.1884,18.1794,18.1884,34000.0
2009-11-25 13:25:00,20.36,20.36,20.35,20.36,17600.0,18.1884,18.1884,18.1794,18.1884,17600.0
2009-11-25 13:30:00,20.36,20.39,20.35,20.38,629200.0,18.1884,18.2152,18.1794,18.2062,629200.0
2009-11-25 13:35:00,20.38,20.4,20.38,20.4,49600.0,18.2062,18.2241,18.2062,18.2241,49600.0
2009-11-25 13:40:00,20.4,20.41,20.39,20.41,72800.0,18.2241,18.233,18.2152,18.233,72800.0
2009-11-25 13:45:00,20.4,20.42,20.4,20.42,98000.0,18.2241,18.242,18.2241,18.242,98000.0
2009-11-25 13:50:00,20.42,20.42,20.42,20.42,54400.0,18.242,18.242,18.242,18.242,54400.0
2009-11-25 13:55:00,20.42,20.43,20.42,20.43,127200.0,18.242,18.2509,18.242,18.2509,127200.0
2009-11-25 14:00:00,20.43,20.43,20.43,20.43,29200.0,18.2509,18.2509,18.2509,18.2509,29200.0
2009-11-25 14:05:00,20.43,20.43,20.41,20.41,34400.0,18.2509,18.2509,18.233,18.233,34400.0
2009-11-25 14:10:00,20.42,20.43,20.4,20.43,93200.0,18.242,18.2509,18.2241,18.2509,93200.0
2009-11-25 14:15:00,20.42,20.43,20.41,20.43,69600.0,18.242,18.2509,18.233,18.2509,69600.0
2009-11-25 14:20:00,20.43,20.44,20.42,20.43,108000.0,18.2509,18.2598,18.242,18.2509,108000.0
2009-11-25 14:25:00,20.43,20.45,20.43,20.45,62000.0,18.2509,18.2688,18.2509,18.2688,62000.0
2009-11-25 14:30:00,20.45,20.45,20.42,20.42,60400.0,18.2688,18.2688,18.242,18.242,60400.0
2009-11-25 14:35:00,20.43,20.43,20.4,20.4,57600.0,18.2509,18.2509,18.2241,18.2241,57600.0
2009-11-25 14:40:00,20.4,20.42,20.39,20.42,70000.0,18.2241,18.242,18.2152,18.242,70000.0
2009-11-25 14:45:00,20.41,20.43,20.41,20.42,50400.0,18.233,18.2509,18.233,18.242,50400.0
2009-11-25 14:50:00,20.42,20.43,20.41,20.42,83600.0,18.242,18.2509,18.233,18.242,83600.0
2009-11-25 14:55:00,20.42,20.44,20.42,20.43,203600.0,18.242,18.2598,18.242,18.2509,203600.0
2009-11-25 15:00:00,20.42,20.43,20.41,20.43,163200.0,18.242,18.2509,18.233,18.2509,163200.0
2009-11-25 15:05:00,20.42,20.44,20.42,20.44,147200.0,18.242,18.2598,18.242,18.2598,147200.0
2009-11-25 15:10:00,20.43,20.45,20.43,20.43,147600.0,18.2509,18.2688,18.2509,18.2509,147600.0
2009-11-25 15:15:00,20.43,20.45,20.43,20.45,141600.0,18.2509,18.2688,18.2509,18.2688,141600.0
2009-11-25 15:20:00,20.45,20.45,20.44,20.45,180000.0,18.2688,18.2688,18.2598,18.2688,180000.0
2009-11-25 15:25:00,20.45,20.48,20.45,20.46,315200.0,18.2688,18.2956,18.2688,18.2777,315200.0
2009-11-25 15:30:00,20.46,20.47,20.45,20.46,112800.0,18.2777,18.2866,18.2688,18.2777,112800.0
2009-11-25 15:35:00,20.46,20.46,20.43,20.43,331600.0,18.2777,18.2777,18.2509,18.2509,331600.0
2009-11-25 15:40:00,20.43,20.46,20.43,20.46,287200.0,18.2509,18.2777,18.2509,18.2777,287200.0
2009-11-25 15:45:00,20.46,20.46,20.45,20.46,182800.0,18.2777,18.2777,18.2688,18.2777,182800.0
2009-11-25 15:50:00,20.46,20.47,20.45,20.47,314000.0,18.2777,18.2866,18.2688,18.2866,314000.0
2009-11-25 15:55:00,20.47,20.48,20.43,20.45,469600.0,18.2866,18.2956,18.2509,18.2688,469600.0
2009-11-27 09:30:00,19.95,20.04,19.9,20.02,613600.0,17.8221,17.9025,17.7774,17.8846,613600.0
2009-11-27 09:35:00,20.02,20.17,20.0,20.07,639200.0,17.8846,18.0186,17.8668,17.9293,639200.0
2009-11-27 09:40:00,20.06,20.09,20.03,20.06,243200.0,17.9204,17.9472,17.8936,17.9204,243200.0
2009-11-27 09:45:00,20.06,20.06,20.0,20.02,248800.0,17.9204,17.9204,17.8668,17.8846,248800.0
2009-11-27 09:50:00,20.01,20.03,20.01,20.02,264000.0,17.8757,17.8936,17.8757,17.8846,264000.0
2009-11-27 09:55:00,20.02,20.04,20.01,20.02,184000.0,17.8846,17.9025,17.8757,17.8846,184000.0
2009-11-27 10:00:00,20.02,20.11,20.02,20.09,242000.0,17.8846,17.965,17.8846,17.9472,242000.0
2009-11-27 10:05:00,20.09,20.1,20.05,20.08,148400.0,17.9472,17.9561,17.9114,17.9382,148400.0
2009-11-27 10:10:00,20.08,20.15,20.08,20.14,261200.0,17.9382,18.0008,17.9382,17.9918,261200.0
2009-11-27 10:15:00,20.14,20.16,20.14,20.15,124800.0,17.9918,18.0097,17.9918,18.0008,124800.0
2009-11-27 10:20:00,20.16,20.18,20.14,20.15,184800.0,18.0097,18.0276,17.9918,18.0008,184800.0
2009-11-27 10:25:00,20.15,20.15,20.13,20.15,115600.0,18.0008,18.0008,17.9829,18.0008,115600.0
2009-11-27 10:30:00,20.15,20.15,20.09,20.1,169600.0,18.0008,18.0008,17.9472,17.9561,169600.0
2009-11-27 10:35:00,20.1,20.14,20.09,20.1,247200.0,17.9561,17.9918,17.9472,17.9561,247200.0
2009-11-27 10:40:00,20.1,20.12,20.09,20.12,112000.0,17.9561,17.974,17.9472,17.974,112000.0
2009-11-27 10:45:00,20.12,20.14,20.11,20.12,110800.0,17.974,17.9918,17.965,17.974,110800.0
2009-11-27 10:50:00,20.12,20.15,20.12,20.14,73200.0,17.974,18.0008,17.974,17.9918,73200.0
2009-11-27 10:55:00,20.14,20.14,20.09,20.11,194000.0,17.9918,17.9918,17.9472,17.965,194000.0
2009-11-27 11:00:00,20.11,20.15,20.1,20.14,198400.0,17.965,18.0008,17.9561,17.9918,198400.0
2009-11-27 11:05:00,20.14,20.19,20.14,20.18,75200.0,17.9918,18.0365,17.9918,18.0276,75200.0
2009-11-27 11:10:00,20.19,20.2,20.15,20.16,143200.0,18.0365,18.0454,18.0008,18.0097,143200.0
2009-11-27 11:15:00,20.17,20.18,20.16,20.17,63600.0,18.0186,18.0276,18.0097,18.0186,63600.0
2009-11-27 11:20:00,20.17,20.18,20.16,20.18,75200.0,18.0186,18.0276,18.0097,18.0276,75200.0
2009-11-27 11:25:00,20.18,20.18,20.13,20.14,131600.0,18.0276,18.0276,17.9829,17.9918,131600.0
2009-11-27 11:30:00,20.14,20.15,20.13,20.14,52800.0,17.9918,18.0008,17.9829,17.9918,52800.0
2009-11-27 11:35:00,20.14,20.16,20.13,20.14,80000.0,17.9918,18.0097,17.9829,17.9918,80000.0
2009-11-27 11:40:00,20.14,20.16,20.13,20.15,68800.0,17.9918,18.0097,17.9829,18.0008,68800.0
2009-11-27 11:45:00,20.14,20.16,20.13,20.13,197200.0,17.9918,18.0097,17.9829,17.9829,197200.0
2009-11-27 11:50:00,20.13,20.15,20.13,20.14,86400.0,17.9829,18.0008,17.9829,17.9918,86400.0
2009-11-27 11:55:00,20.14,20.15,20.13,20.14,52800.0,17.9918,18.0008,17.9829,17.9918,52800.0
2009-11-27 12:00:00,20.13,20.15,20.11,20.11,82400.0,17.9829,18.0008,17.965,17.965,82400.0
2009-11-27 12:05:00,20.11,20.14,20.11,20.13,373200.0,17.965,17.9918,17.965,17.9829,373200.0
2009-11-27 12:10:00,20.12,20.14,20.11,20.13,65200.0,17.974,17.9918,17.965,17.9829,65200.0
2009-11-27 12:15:00,20.13,20.15,20.12,20.12,30400.0,17.9829,18.0008,17.974,17.974,30400.0
2009-11-27 12:20:00,20.12,20.13,20.1,20.12,64000.0,17.974,17.9829,17.9561,17.974,64000.0
2009-11-27 12:25:00,20.12,20.16,20.11,20.16,66800.0,17.974,18.0097,17.965,18.0097,66800.0
2009-11-27 12:30:00,20.16,20.19,20.15,20.18,134000.0,18.0097,18.0365,18.0008,18.0276,134000.0
2009-11-27 12:35:00,20.17,20.18,20.14,20.15,86800.0,18.0186,18.0276,17.9918,18.0008,86800.0
2009-11-27 12:40:00,20.15,20.18,20.15,20.18,120400.0,18.0008,18.0276,18.0008,18.0276,120400.0
2009-11-27 12:45:00,20.18,20.21,20.18,20.21,149200.0,18.0276,18.0544,18.0276,18.0544,149200.0
2009-11-27 12:50:00,20.2,20.21,20.16,20.18,658800.0,18.0454,18.0544,18.0097,18.0276,658800.0
2009-11-27 12:55:00,20.18,20.18,20.08,20.11,928000.0,18.0276,18.0276,17.9382,17.965,928000.0
2009-11-30 09:30:00,20.08,20.15,20.06,20.15,219600.0,17.9382,18.0008,17.9204,18.0008,219600.0
2009-11-30 09:35:00,20.15,20.25,20.15,20.24,314800.0,18.0008,18.0901,18.0008,18.0812,314800.0
2009-11-30 09:40:00,20.23,20.35,20.23,20.29,476000.0,18.0722,18.1794,18.0722,18.1258,476000.0
2009-11-30 09:45:00,20.29,20.3,20.26,20.26,164000.0,18.1258,18.1348,18.099,18.099,164000.0
2009-11-30 09:50:00,20.26,20.29,20.25,20.26,199600.0,18.099,18.1258,18.0901,18.099,199600.0
2009-11-30 09:55:00,20.26,20.27,20.21,20.23,218800.0,18.099,18.108,18.0544,18.0722,218800.0
2009-11-30 10:00:00,20.23,20.24,20.2,20.21,63600.0,18.0722,18.0812,18.0454,18.0544,63600.0
2009-11-30 10:05:00,20.21,20.24,20.19,20.21,140800.0,18.0544,18.0812,18.0365,18.0544,140800.0
2009-11-30 10:10:00,20.21,20.25,20.2,20.23,76400.0,18.0544,18.0901,18.0454,18.0722,76400.0
2009-11-30 10:15:00,20.23,20.25,20.21,20.21,71200.0,18.0722,18.0901,18.0544,18.0544,71200.0
2009-11-30 10:20:00,20.21,20.25,20.2,20.24,100800.0,18.0544,18.0901,18.0454,18.0812,100800.0
2009-11-30 10:25:00,20.25,20.25,20.23,20.25,91200.0,18.0901,18.0901,18.0722,18.0901,91200.0
2009-11-30 10:30:00,20.24,20.29,20.24,20.28,160800.0,18.0812,18.1258,18.0812,18.1169,160800.0
2009-11-30 10:35:00,20.28,20.3,20.28,20.3,78000.0,18.1169,18.1348,18.1169,18.1348,78000.0
2009-11-30 10:40:00,20.3,20.33,20.3,20.3,118000.0,18.1348,18.1616,18.1348,18.1348,118000.0
2009-11-30 10:45:00,20.31,20.32,20.29,20.31,74400.0,18.1437,18.1526,18.1258,18.1437,74400.0
2009-11-30 10:50:00,20.31,20.33,20.31,20.31,156800.0,18.1437,18.1616,18.1437,18.1437,156800.0
2009-11-30 10:55:00,20.31,20.32,20.27,20.27,101600.0,18.1437,18.1526,18.108,18.108,101600.0
2009-11-30 11:00:00,20.28,20.28,20.24,20.25,158400.0,18.1169,18.1169,18.0812,18.0901,158400.0
2009-11-30 11:05:00,20.25,20.28,20.25,20.27,71600.0,18.0901,18.1169,18.0901,18.108,71600.0
2009-11-30 11:10:00,20.26,20.28,20.25,20.28,79200.0,18.099,18.1169,18.0901,18.1169,79200.0
2009-11-30 11:15:00,20.28,20.3,20.25,20.28,109200.0,18.1169,18.1348,18.0901,18.1169,109200.0
2009-11-30 11:20:00,20.28,20.29,20.27,20.29,170800.0,18.1169,18.1258,18.108,18.1258,170800.0
2009-11-30 11:25:00,20.28,20.28,20.25,20.25,90400.0,18.1169,18.1169,18.0901,18.0901,90400.0
2009-11-30 11:30:00,20.26,20.27,20.21,20.22,171200.0,18.099,18.108,18.0544,18.0633,171200.0
2009-11-30 11:35:00,20.22,20.24,20.19,20.23,188800.0,18.0633,18.0812,18.0365,18.0722,188800.0
2009-11-30 11:40:00,20.23,20.25,20.23,20.25,282800.0,18.0722,18.0901,18.0722,18.0901,282800.0
2009-11-30 11:45:00,20.25,20.25,20.23,20.25,115600.0,18.0901,18.0901,18.0722,18.0901,115600.0
2009-11-30 11:50:00,20.25,20.25,20.22,20.25,118000.0,18.0901,18.0901,18.0633,18.0901,118000.0
2009-11-30 11:55:00,20.24,20.25,20.23,20.23,86400.0,18.0812,18.0901,18.0722,18.0722,86400.0
2009-11-30 12:00:00,20.23,20.24,20.21,20.24,69200.0,18.0722,18.0812,18.0544,18.0812,69200.0
2009-11-30 12:05:00,20.24,20.24,20.21,20.21,117600.0,18.0812,18.0812,18.0544,18.0544,117600.0
2009-11-30 12:10:00,20.21,20.22,20.2,20.2,554000.0,18.0544,18.0633,18.0454,18.0454,554000.0
2009-11-30 12:15:00,20.2,20.22,20.2,20.2,83600.0,18.0454,18.0633,18.0454,18.0454,83600.0
2009-11-30 12:20:00,20.2,20.21,20.19,20.2,463600.0,18.0454,18.0544,18.0365,18.0454,463600.0
2009-11-30 12:25:00,20.2,20.2,20.18,20.18,144800.0,18.0454,18.0454,18.0276,18.0276,144800.0
2009-11-30 12:30:00,20.18,20.19,20.15,20.16,116400.0,18.0276,18.0365,18.0008,18.0097,116400.0
2009-11-30 12:35:00,20.16,20.19,20.16,20.17,351200.0,18.0097,18.0365,18.0097,18.0186,351200.0
2009-11-30 12:40:00,20.17,20.18,20.16,20.18,58800.0,18.0186,18.0276,18.0097,18.0276,58800.0
2009-11-30 12:45:00,20.18,20.2,20.18,20.19,52400.0,18.0276,18.0454,18.0276,18.0365,52400.0
2009-11-30 12:50:00,20.19,20.22,20.19,20.21,99600.0,18.0365,18.0633,18.0365,18.0544,99600.0
2009-11-30 12:55:00,20.21,20.21,20.17,20.17,80000.0,18.0544,18.0544,18.0186,18.0186,80000.0
2009-11-30 13:00:00,20.17,20.18,20.17,20.18,49600.0,18.0186,18.0276,18.0186,18.0276,49600.0
2009-11-30 13:05:00,20.17,20.18,20.17,20.18,32000.0,18.0186,18.0276,18.0186,18.0276,32000.0
2009-11-30 13:10:00,20.18,20.18,20.16,20.16,18400.0,18.0276,18.0276,18.0097,18.0097,18400.0
2009-11-30 13:15:00,20.16,20.17,20.15,20.15,29200.0,18.0097,18.0186,18.0008,18.0008,29200.0
2009-11-30 13:20:00,20.15,20.18,20.15,20.17,89200.0,18.0008,18.0276,18.0008,18.0186,89200.0
2009-11-30 13:25:00,20.17,20.17,20.14,20.15,184000.0,18.0186,18.0186,17.9918,18.0008,184000.0
2009-11-30 13:30:00,20.15,20.16,20.1,20.1,178400.0,18.0008,18.0097,17.9561,17.9561,178400.0
2009-11-30 13:35:00,20.1,20.12,20.1,20.11,96800.0,17.9561,17.974,17.9561,17.965,96800.0
2009-11-30 13:40:00,20.11,20.11,20.08,20.08,73600.0,17.965,17.965,17.9382,17.9382,73600.0
2009-11-30 13:45:00,20.09,20.09,20.08,20.09,55600.0,17.9472,17.9472,17.9382,17.9472,55600.0
2009-11-30 13:50:00,20.09,20.1,20.08,20.1,78400.0,17.9472,17.9561,17.9382,17.9561,78400.0
2009-11-30 13:55:00,20.1,20.14,20.09,20.14,114800.0,17.9561,17.9918,17.9472,17.9918,114800.0
2009-11-30 14:00:00,20.13,20.13,20.11,20.12,70400.0,17.9829,17.9829,17.965,17.974,70400.0
2009-11-30 14:05:00,20.12,20.13,20.11,20.11,109600.0,17.974,17.9829,17.965,17.965,109600.0
2009-11-30 14:10:00,20.11,20.13,20.11,20.11,58000.0,17.965,17.9829,17.965,17.965,58000.0
2009-11-30 14:15:00,20.11,20.11,20.11,20.11,92400.0,17.965,17.965,17.965,17.965,92400.0
2009-11-30 14:20:00,20.11,20.11,20.09,20.09,74400.0,17.965,17.965,17.9472,17.9472,74400.0
2009-11-30 14:25:00,20.09,20.11,20.09,20.11,180800.0,17.9472,17.965,17.9472,17.965,180800.0
2009-11-30 14:30:00,20.1,20.1,20.08,20.08,266400.0,17.9561,17.9561,17.9382,17.9382,266400.0
2009-11-30 14:35:00,20.08,20.1,20.07,20.08,125200.0,17.9382,17.9561,17.9293,17.9382,125200.0
2009-11-30 14:40:00,20.08,20.1,20.07,20.09,98800.0,17.9382,17.9561,17.9293,17.9472,98800.0
2009-11-30 14:45:00,20.1,20.11,20.09,20.11,113600.0,17.9561,17.965,17.9472,17.965,113600.0
2009-11-30 14:50:00,20.11,20.11,20.08,20.09,116800.0,17.965,17.965,17.9382,17.9472,116800.0
2009-11-30 14:55:00,20.08,20.09,20.06,20.06,90800.0,17.9382,17.9472,17.9204,17.9204,90800.0
2009-11-30 15:00:00,20.06,20.07,20.05,20.07,158400.0,17.9204,17.9293,17.9114,17.9293,158400.0
2009-11-30 15:05:00,20.06,20.09,20.05,20.09,152800.0,17.9204,17.9472,17.9114,17.9472,152800.0
2009-11-30 15:10:00,20.09,20.1,20.06,20.1,238400.0,17.9472,17.9561,17.9204,17.9561,238400.0
2009-11-30 15:15:00,20.1,20.12,20.09,20.11,162400.0,17.9561,17.974,17.9472,17.965,162400.0
2009-11-30 15:20:00,20.11,20.13,20.09,20.11,157600.0,17.965,17.9829,17.9472,17.965,157600.0
2009-11-30 15:25:00,20.11,20.16,20.1,20.15,228800.0,17.965,18.0097,17.9561,18.0008,228800.0
2009-11-30 15:30:00,20.15,20.17,20.13,20.13,337200.0,18.0008,18.0186,17.9829,17.9829,337200.0
2009-11-30 15:35:00,20.13,20.15,20.13,20.15,164400.0,17.9829,18.0008,17.9829,18.0008,164400.0
2009-11-30 15:40:00,20.15,20.17,20.15,20.17,287200.0,18.0008,18.0186,18.0008,18.0186,287200.0
2009-11-30 15:45:00,20.17,20.18,20.13,20.13,366000.0,18.0186,18.0276,17.9829,17.9829,366000.0
2009-11-30 15:50:00,20.13,20.2,20.12,20.2,748400.0,17.9829,18.0454,17.974,18.0454,748400.0
2009-11-30 15:55:00,20.2,20.27,20.19,20.25,1438400.0,18.0454,18.108,18.0365,18.0901,1438400.0
2009-12-01 09:30:00,20.36,20.49,20.35,20.49,457600.0,18.1884,18.3045,18.1794,18.3045,457600.0
2009-12-01 09:35:00,20.48,20.49,20.43,20.48,414000.0,18.2956,18.3045,18.2509,18.2956,414000.0
2009-12-01 09:40:00,20.48,20.58,20.47,20.57,1050000.0,18.2956,18.3849,18.2866,18.376,1050000.0
2009-12-01 09:45:00,20.58,20.68,20.57,20.68,900000.0,18.3849,18.4742,18.376,18.4742,900000.0
2009-12-01 09:50:00,20.68,20.71,20.66,20.68,636800.0,18.4742,18.501,18.4564,18.4742,636800.0
2009-12-01 09:55:00,20.68,20.69,20.6,20.61,514800.0,18.4742,18.4832,18.4028,18.4117,514800.0
2009-12-01 10:00:00,20.61,20.69,20.6,20.67,359200.0,18.4117,18.4832,18.4028,18.4653,359200.0
2009-12-01 10:05:00,20.67,20.68,20.6,20.61,408000.0,18.4653,18.4742,18.4028,18.4117,408000.0
2009-12-01 10:10:00,20.61,20.64,20.56,20.64,295200.0,18.4117,18.4385,18.367,18.4385,295200.0
2009-12-01 10:15:00,20.64,20.66,20.62,20.66,178000.0,18.4385,18.4564,18.4206,18.4564,178000.0
2009-12-01 10:20:00,20.65,20.69,20.65,20.67,270800.0,18.4474,18.4832,18.4474,18.4653,270800.0
2009-12-01 10:25:00,20.67,20.69,20.66,20.68,138400.0,18.4653,18.4832,18.4564,18.4742,138400.0
2009-12-01 10:30:00,20.68,20.69,20.66,20.67,249200.0,18.4742,18.4832,18.4564,18.4653,249200.0
2009-12-01 10:35:00,20.67,20.7,20.66,20.69,242400.0,18.4653,18.4921,18.4564,18.4832,242400.0
2009-12-01 10:40:00,20.69,20.71,20.69,20.7,162000.0,18.4832,18.501,18.4832,18.4921,162000.0
2009-12-01 10:45:00,20.7,20.74,20.7,20.73,305600.0,18.4921,18.5278,18.4921,18.5189,305600.0
2009-12-01 10:50:00,20.73,20.73,20.7,20.73,134800.0,18.5189,18.5189,18.4921,18.5189,134800.0
2009-12-01 10:55:00,20.73,20.73,20.7,20.7,169200.0,18.5189,18.5189,18.4921,18.4921,169200.0
2009-12-01 11:00:00,20.7,20.71,20.67,20.7,201600.0,18.4921,18.501,18.4653,18.4921,201600.0
2009-12-01 11:05:00,20.7,20.72,20.69,20.71,115600.0,18.4921,18.51,18.4832,18.501,115600.0
2009-12-01 11:10:00,20.7,20.71,20.68,20.71,123600.0,18.4921,18.501,18.4742,18.501,123600.0
2009-12-01 11:15:00,20.7,20.73,20.7,20.72,111200.0,18.4921,18.5189,18.4921,18.51,111200.0
2009-12-01 11:20:00,20.73,20.75,20.72,20.75,364400.0,18.5189,18.5368,18.51,18.5368,364400.0
2009-12-01 11:25:00,20.75,20.77,20.73,20.76,552800.0,18.5368,18.5546,18.5189,18.5457,552800.0
2009-12-01 11:30:00,20.76,20.77,20.73,20.74,119200.0,18.5457,18.5546,18.5189,18.5278,119200.0
2009-12-01 11:35:00,20.74,20.75,20.69,20.69,121200.0,18.5278,18.5368,18.4832,18.4832,121200.0
2009-12-01 11:40:00,20.7,20.7,20.68,20.69,206000.0,18.4921,18.4921,18.4742,18.4832,206000.0
2009-12-01 11:45:00,20.69,20.7,20.68,20.69,153200.0,18.4832,18.4921,18.4742,18.4832,153200.0
2009-12-01 11:50:00,20.69,20.7,20.68,20.7,150800.0,18.4832,18.4921,18.4742,18.4921,150800.0
2009-12-01 11:55:00,20.7,20.73,20.68,20.72,207200.0,18.4921,18.5189,18.4742,18.51,207200.0
2009-12-01 12:00:00,20.73,20.75,20.73,20.74,142400.0,18.5189,18.5368,18.5189,18.5278,142400.0
2009-12-01 12:05:00,20.74,20.77,20.74,20.77,128800.0,18.5278,18.5546,18.5278,18.5546,128800.0
2009-12-01 12:10:00,20.76,20.78,20.74,20.74,201600.0,18.5457,18.5636,18.5278,18.5278,201600.0
2009-12-01 12:15:00,20.74,20.74,20.71,20.71,240000.0,18.5278,18.5278,18.501,18.501,240000.0
2009-12-01 12:20:00,20.71,20.71,20.69,20.7,132800.0,18.501,18.501,18.4832,18.4921,132800.0
2009-12-01 12:25:00,20.7,20.73,20.68,20.73,244800.0,18.4921,18.5189,18.4742,18.5189,244800.0
2009-12-01 12:30:00,20.73,20.75,20.72,20.73,169600.0,18.5189,18.5368,18.51,18.5189,169600.0
2009-12-01 12:35:00,20.73,20.74,20.71,20.73,63200.0,18.5189,18.5278,18.501,18.5189,63200.0
2009-12-01 12:40:00,20.73,20.74,20.72,20.72,83200.0,18.5189,18.5278,18.51,18.51,83200.0
2009-12-01 12:45:00,20.72,20.73,20.71,20.73,73600.0,18.51,18.5189,18.501,18.5189,73600.0
2009-12-01 12:50:00,20.72,20.74,20.71,20.71,109200.0,18.51,18.5278,18.501,18.501,109200.0
2009-12-01 12:55:00,20.72,20.73,20.7,20.73,118400.0,18.51,18.5189,18.4921,18.5189,118400.0
2009-12-01 13:00:00,20.73,20.74,20.72,20.72,87600.0,18.5189,18.5278,18.51,18.51,87600.0
2009-12-01 13:05:00,20.72,20.73,20.72,20.72,49200.0,18.51,18.5189,18.51,18.51,49200.0
2009-12-01 13:10:00,20.72,20.73,20.72,20.73,46400.0,18.51,18.5189,18.51,18.5189,46400.0
2009-12-01 13:15:00,20.73,20.73,20.72,20.73,97200.0,18.5189,18.5189,18.51,18.5189,97200.0
2009-12-01 13:20:00,20.73,20.75,20.73,20.74,157600.0,18.5189,18.5368,18.5189,18.5278,157600.0
2009-12-01 13:25:00,20.74,20.76,20.74,20.75,240400.0,18.5278,18.5457,18.5278,18.5368,240400.0
2009-12-01 13:30:00,20.75,20.79,20.75,20.79,263200.0,18.5368,18.5725,18.5368,18.5725,263200.0
2009-12-01 13:35:00,20.78,20.79,20.77,20.78,189200.0,18.5636,18.5725,18.5546,18.5636,189200.0
2009-12-01 13:40:00,20.79,20.8,20.78,20.79,161600.0,18.5725,18.5814,18.5636,18.5725,161600.0
2009-12-01 13:45:00,20.79,20.81,20.78,20.79,208000.0,18.5725,18.5904,18.5636,18.5725,208000.0
2009-12-01 13:50:00,20.79,20.8,20.78,20.79,170400.0,18.5725,18.5814,18.5636,18.5725,170400.0
2009-12-01 13:55:00,20.79,20.8,20.77,20.77,131600.0,18.5725,18.5814,18.5546,18.5546,131600.0
2009-12-01 14:00:00,20.78,20.78,20.75,20.76,81200.0,18.5636,18.5636,18.5368,18.5457,81200.0
2009-12-01 14:05:00,20.76,20.77,20.76,20.77,66000.0,18.5457,18.5546,18.5457,18.5546,66000.0
2009-12-01 14:10:00,20.77,20.79,20.77,20.79,239600.0,18.5546,18.5725,18.5546,18.5725,239600.0
2009-12-01 14:15:00,20.78,20.79,20.76,20.76,153200.0,18.5636,18.5725,18.5457,18.5457,153200.0
2009-12-01 14:20:00,20.76,20.79,20.76,20.78,100000.0,18.5457,18.5725,18.5457,18.5636,100000.0
2009-12-01 14:25:00,20.78,20.81,20.78,20.8,215600.0,18.5636,18.5904,18.5636,18.5814,215600.0
2009-12-01 14:30:00,20.81,20.81,20.79,20.8,301200.0,18.5904,18.5904,18.5725,18.5814,301200.0
2009-12-01 14:35:00,20.8,20.81,20.79,20.8,148400.0,18.5814,18.5904,18.5725,18.5814,148400.0
2009-12-01 14:40:00,20.8,20.85,20.79,20.83,835200.0,18.5814,18.6261,18.5725,18.6082,835200.0
2009-12-01 14:45:00,20.84,20.85,20.82,20.83,432000.0,18.6172,18.6261,18.5993,18.6082,432000.0
2009-12-01 14:50:00,20.83,20.84,20.76,20.81,501200.0,18.6082,18.6172,18.5457,18.5904,501200.0
2009-12-01 14:55:00,20.81,20.82,20.78,20.81,258400.0,18.5904,18.5993,18.5636,18.5904,258400.0
2009-12-01 15:00:00,20.8,20.81,20.79,20.8,210400.0,18.5814,18.5904,18.5725,18.5814,210400.0
2009-12-01 15:05:00,20.8,20.83,20.8,20.82,255200.0,18.5814,18.6082,18.5814,18.5993,255200.0
2009-12-01 15:10:00,20.82,20.82,20.8,20.81,214400.0,18.5993,18.5993,18.5814,18.5904,214400.0
2009-12-01 15:15:00,20.81,20.82,20.8,20.81,232000.0,18.5904,18.5993,18.5814,18.5904,232000.0
2009-12-01 15:20:00,20.81,20.82,20.8,20.81,326800.0,18.5904,18.5993,18.5814,18.5904,326800.0
2009-12-01 15:25:00,20.81,20.82,20.79,20.79,513600.0,18.5904,18.5993,18.5725,18.5725,513600.0
2009-12-01 15:30:00,20.79,20.79,20.73,20.74,830800.0,18.5725,18.5725,18.5189,18.5278,830800.0
2009-12-01 15:35:00,20.74,20.76,20.73,20.75,890800.0,18.5278,18.5457,18.5189,18.5368,890800.0
2009-12-01 15:40:00,20.74,20.76,20.74,20.75,947200.0,18.5278,18.5457,18.5278,18.5368,947200.0
2009-12-01 15:45:00,20.75,20.79,20.75,20.77,997200.0,18.5368,18.5725,18.5368,18.5546,997200.0
2009-12-01 15:50:00,20.77,20.78,20.71,20.71,1336400.0,18.5546,18.5636,18.501,18.501,1336400.0
2009-12-01 15:55:00,20.71,20.76,20.7,20.75,660800.0,18.501,18.5457,18.4921,18.5368,660800.0
2009-12-02 09:30:00,20.76,20.85,20.76,20.82,364400.0,18.5457,18.6261,18.5457,18.5993,364400.0
2009-12-02 09:35:00,20.82,20.83,20.75,20.77,156800.0,18.5993,18.6082,18.5368,18.5546,156800.0
2009-12-02 09:40:00,20.78,20.81,20.69,20.74,320000.0,18.5636,18.5904,18.4832,18.5278,320000.0
2009-12-02 09:45:00,20.73,20.73,20.69,20.7,170000.0,18.5189,18.5189,18.4832,18.4921,170000.0
2009-12-02 09:50:00,20.71,20.76,20.7,20.75,112400.0,18.501,18.5457,18.4921,18.5368,112400.0
2009-12-02 09:55:00,20.75,20.78,20.74,20.76,176000.0,18.5368,18.5636,18.5278,18.5457,176000.0
2009-12-02 10:00:00,20.77,20.78,20.74,20.75,208400.0,18.5546,18.5636,18.5278,18.5368,208400.0
2009-12-02 10:05:00,20.75,20.77,20.73,20.74,93200.0,18.5368,18.5546,18.5189,18.5278,93200.0
2009-12-02 10:10:00,20.74,20.77,20.74,20.75,262000.0,18.5278,18.5546,18.5278,18.5368,262000.0
2009-12-02 10:15:00,20.75,20.77,20.73,20.73,252000.0,18.5368,18.5546,18.5189,18.5189,252000.0
2009-12-02 10:20:00,20.73,20.73,20.69,20.7,251200.0,18.5189,18.5189,18.4832,18.4921,251200.0
2009-12-02 10:25:00,20.7,20.75,20.69,20.73,106800.0,18.4921,18.5368,18.4832,18.5189,106800.0
2009-12-02 10:30:00,20.73,20.75,20.73,20.74,104000.0,18.5189,18.5368,18.5189,18.5278,104000.0
2009-12-02 10:35:00,20.74,20.75,20.7,20.75,180800.0,18.5278,18.5368,18.4921,18.5368,180800.0
2009-12-02 10:40:00,20.74,20.8,20.74,20.78,187600.0,18.5278,18.5814,18.5278,18.5636,187600.0
2009-12-02 10:45:00,20.79,20.8,20.77,20.78,188000.0,18.5725,18.5814,18.5546,18.5636,188000.0
2009-12-02 10:50:00,20.79,20.79,20.76,20.79,86800.0,18.5725,18.5725,18.5457,18.5725,86800.0
2009-12-02 10:55:00,20.79,20.8,20.77,20.78,73600.0,18.5725,18.5814,18.5546,18.5636,73600.0
2009-12-02 11:00:00,20.78,20.79,20.75,20.77,168000.0,18.5636,18.5725,18.5368,18.5546,168000.0
2009-12-02 11:05:00,20.77,20.79,20.75,20.79,120800.0,18.5546,18.5725,18.5368,18.5725,120800.0
2009-12-02 11:10:00,20.78,20.79,20.76,20.77,232400.0,18.5636,18.5725,18.5457,18.5546,232400.0
2009-12-02 11:15:00,20.76,20.77,20.72,20.72,102000.0,18.5457,18.5546,18.51,18.51,102000.0
2009-12-02 11:20:00,20.72,20.72,20.69,20.7,103200.0,18.51,18.51,18.4832,18.4921,103200.0
2009-12-02 11:25:00,20.7,20.7,20.63,20.64,236000.0,18.4921,18.4921,18.4296,18.4385,236000.0
2009-12-02 11:30:00,20.65,20.68,20.64,20.67,164800.0,18.4474,18.4742,18.4385,18.4653,164800.0
2009-12-02 11:35:00,20.67,20.68,20.65,20.67,118800.0,18.4653,18.4742,18.4474,18.4653,118800.0
2009-12-02 11:40:00,20.67,20.68,20.66,20.67,58800.0,18.4653,18.4742,18.4564,18.4653,58800.0
2009-12-02 11:45:00,20.68,20.7,20.67,20.69,42000.0,18.4742,18.4921,18.4653,18.4832,42000.0
2009-12-02 11:50:00,20.69,20.69,20.66,20.66,112800.0,18.4832,18.4832,18.4564,18.4564,112800.0
2009-12-02 11:55:00,20.67,20.69,20.66,20.66,194800.0,18.4653,18.4832,18.4564,18.4564,194800.0
2009-12-02 12:00:00,20.66,20.68,20.66,20.68,86000.0,18.4564,18.4742,18.4564,18.4742,86000.0
2009-12-02 12:05:00,20.67,20.68,20.66,20.67,116800.0,18.4653,18.4742,18.4564,18.4653,116800.0
2009-12-02 12:10:00,20.67,20.68,20.67,20.67,236800.0,18.4653,18.4742,18.4653,18.4653,236800.0
2009-12-02 12:15:00,20.67,20.67,20.65,20.66,214800.0,18.4653,18.4653,18.4474,18.4564,214800.0
2009-12-02 12:20:00,20.66,20.67,20.65,20.65,394400.0,18.4564,18.4653,18.4474,18.4474,394400.0
2009-12-02 12:25:00,20.66,20.68,20.65,20.67,177600.0,18.4564,18.4742,18.4474,18.4653,177600.0
2009-12-02 12:30:00,20.67,20.67,20.66,20.67,206800.0,18.4653,18.4653,18.4564,18.4653,206800.0
2009-12-02 12:35:00,20.67,20.69,20.66,20.68,161200.0,18.4653,18.4832,18.4564,18.4742,161200.0
2009-12-02 12:40:00,20.68,20.7,20.68,20.69,172000.0,18.4742,18.4921,18.4742,18.4832,172000.0
2009-12-02 12:45:00,20.68,20.7,20.67,20.7,169200.0,18.4742,18.4921,18.4653,18.4921,169200.0
2009-12-02 12:50:00,20.69,20.72,20.69,20.7,121600.0,18.4832,18.51,18.4832,18.4921,121600.0
2009-12-02 12:55:00,20.7,20.71,20.68,20.68,168400.0,18.4921,18.501,18.4742,18.4742,168400.0
2009-12-02 13:00:00,20.69,20.69,20.67,20.68,92800.0,18.4832,18.4832,18.4653,18.4742,92800.0
2009-12-02 13:05:00,20.67,20.68,20.66,20.68,31600.0,18.4653,18.4742,18.4564,18.4742,31600.0
2009-12-02 13:10:00,20.68,20.68,20.67,20.68,18000.0,18.4742,18.4742,18.4653,18.4742,18000.0
2009-12-02 13:15:00,20.67,20.68,20.66,20.66,74000.0,18.4653,18.4742,18.4564,18.4564,74000.0
2009-12-02 13:20:00,20.66,20.67,20.65,20.65,64400.0,18.4564,18.4653,18.4474,18.4474,64400.0
2009-12-02 13:25:00,20.65,20.65,20.63,20.63,51600.0,18.4474,18.4474,18.4296,18.4296,51600.0
2009-12-02 13:30:00,20.63,20.65,20.63,20.65,63600.0,18.4296,18.4474,18.4296,18.4474,63600.0
2009-12-02 13:35:00,20.65,20.65,20.64,20.64,72400.0,18.4474,18.4474,18.4385,18.4385,72400.0
2009-12-02 13:40:00,20.64,20.65,20.62,20.62,112000.0,18.4385,18.4474,18.4206,18.4206,112000.0
2009-12-02 13:45:00,20.62,20.64,20.62,20.62,100800.0,18.4206,18.4385,18.4206,18.4206,100800.0
2009-12-02 13:50:00,20.62,20.62,20.55,20.56,167600.0,18.4206,18.4206,18.3581,18.367,167600.0
2009-12-02 13:55:00,20.56,20.57,20.53,20.56,248000.0,18.367,18.376,18.3402,18.367,248000.0
2009-12-02 14:00:00,20.56,20.6,20.56,20.6,189600.0,18.367,18.4028,18.367,18.4028,189600.0
2009-12-02 14:05:00,20.6,20.61,20.6,20.6,38000.0,18.4028,18.4117,18.4028,18.4028,38000.0
2009-12-02 14:10:00,20.61,20.61,20.59,20.6,62800.0,18.4117,18.4117,18.3938,18.4028,62800.0
2009-12-02 14:15:00,20.6,20.6,20.57,20.59,145200.0,18.4028,18.4028,18.376,18.3938,145200.0
2009-12-02 14:20:00,20.59,20.6,20.58,20.58,76800.0,18.3938,18.4028,18.3849,18.3849,76800.0
2009-12-02 14:25:00,20.58,20.59,20.57,20.58,207200.0,18.3849,18.3938,18.376,18.3849,207200.0
2009-12-02 14:30:00,20.58,20.58,20.56,20.57,50400.0,18.3849,18.3849,18.367,18.376,50400.0
2009-12-02 14:35:00,20.57,20.61,20.57,20.6,210800.0,18.376,18.4117,18.376,18.4028,210800.0
2009-12-02 14:40:00,20.6,20.6,20.55,20.56,61200.0,18.4028,18.4028,18.3581,18.367,61200.0
2009-12-02 14:45:00,20.56,20.57,20.55,20.56,49600.0,18.367,18.376,18.3581,18.367,49600.0
2009-12-02 14:50:00,20.56,20.56,20.55,20.56,41600.0,18.367,18.367,18.3581,18.367,41600.0
2009-12-02 14:55:00,20.56,20.58,20.56,20.57,74400.0,18.367,18.3849,18.367,18.376,74400.0
2009-12-02 15:00:00,20.57,20.59,20.57,20.58,72800.0,18.376,18.3938,18.376,18.3849,72800.0
2009-12-02 15:05:00,20.58,20.59,20.56,20.56,123600.0,18.3849,18.3938,18.367,18.367,123600.0
2009-12-02 15:10:00,20.56,20.56,20.53,20.54,97200.0,18.367,18.367,18.3402,18.3492,97200.0
2009-12-02 15:15:00,20.54,20.54,20.53,20.53,85600.0,18.3492,18.3492,18.3402,18.3402,85600.0
2009-12-02 15:20:00,20.53,20.55,20.52,20.53,150400.0,18.3402,18.3581,18.3313,18.3402,150400.0
2009-12-02 15:25:00,20.53,20.54,20.52,20.53,103600.0,18.3402,18.3492,18.3313,18.3402,103600.0
2009-12-02 15:30:00,20.53,20.55,20.53,20.54,239200.0,18.3402,18.3581,18.3402,18.3492,239200.0
2009-12-02 15:35:00,20.54,20.54,20.53,20.54,200400.0,18.3492,18.3492,18.3402,18.3492,200400.0
2009-12-02 15:40:00,20.53,20.58,20.53,20.56,498800.0,18.3402,18.3849,18.3402,18.367,498800.0
2009-12-02 15:45:00,20.56,20.56,20.53,20.55,367600.0,18.367,18.367,18.3402,18.3581,367600.0
2009-12-02 15:50:00,20.55,20.57,20.54,20.55,364400.0,18.3581,18.376,18.3492,18.3581,364400.0
2009-12-02 15:55:00,20.54,20.55,20.53,20.53,401200.0,18.3492,18.3581,18.3402,18.3402,401200.0
2009-12-03 09:30:00,20.59,20.65,20.57,20.64,313600.0,18.3938,18.4474,18.376,18.4385,313600.0
2009-12-03 09:35:00,20.63,20.66,20.54,20.54,187600.0,18.4296,18.4564,18.3492,18.3492,187600.0
2009-12-03 09:40:00,20.54,20.57,20.41,20.45,432000.0,18.3492,18.376,18.233,18.2688,432000.0
2009-12-03 09:45:00,20.46,20.49,20.44,20.48,404800.0,18.2777,18.3045,18.2598,18.2956,404800.0
2009-12-03 09:50:00,20.48,20.52,20.48,20.49,296800.0,18.2956,18.3313,18.2956,18.3045,296800.0
2009-12-03 09:55:00,20.49,20.5,20.47,20.48,300400.0,18.3045,18.3134,18.2866,18.2956,300400.0
2009-12-03 10:00:00,20.48,20.5,20.44,20.45,401600.0,18.2956,18.3134,18.2598,18.2688,401600.0
2009-12-03 10:05:00,20.46,20.48,20.45,20.48,132400.0,18.2777,18.2956,18.2688,18.2956,132400.0
2009-12-03 10:10:00,20.47,20.49,20.47,20.48,192000.0,18.2866,18.3045,18.2866,18.2956,192000.0
2009-12-03 10:15:00,20.47,20.47,20.42,20.47,261200.0,18.2866,18.2866,18.242,18.2866,261200.0
2009-12-03 10:20:00,20.46,20.48,20.44,20.45,82800.0,18.2777,18.2956,18.2598,18.2688,82800.0
2009-12-03 10:25:00,20.45,20.46,20.43,20.45,72400.0,18.2688,18.2777,18.2509,18.2688,72400.0
2009-12-03 10:30:00,20.45,20.49,20.45,20.47,218400.0,18.2688,18.3045,18.2688,18.2866,218400.0
2009-12-03 10:35:00,20.47,20.48,20.46,20.47,138800.0,18.2866,18.2956,18.2777,18.2866,138800.0
2009-12-03 10:40:00,20.47,20.49,20.46,20.48,245200.0,18.2866,18.3045,18.2777,18.2956,245200.0
2009-12-03 10:45:00,20.48,20.5,20.47,20.49,195600.0,18.2956,18.3134,18.2866,18.3045,195600.0
2009-12-03 10:50:00,20.49,20.49,20.48,20.48,121200.0,18.3045,18.3045,18.2956,18.2956,121200.0
2009-12-03 10:55:00,20.49,20.5,20.48,20.5,94000.0,18.3045,18.3134,18.2956,18.3134,94000.0
2009-12-03 11:00:00,20.5,20.5,20.49,20.49,122000.0,18.3134,18.3134,18.3045,18.3045,122000.0
2009-12-03 11:05:00,20.49,20.51,20.49,20.5,112000.0,18.3045,18.3224,18.3045,18.3134,112000.0
2009-12-03 11:10:00,20.5,20.5,20.45,20.46,109200.0,18.3134,18.3134,18.2688,18.2777,109200.0
2009-12-03 11:15:00,20.45,20.49,20.45,20.48,67200.0,18.2688,18.3045,18.2688,18.2956,67200.0
2009-12-03 11:20:00,20.48,20.49,20.46,20.46,86000.0,18.2956,18.3045,18.2777,18.2777,86000.0
2009-12-03 11:25:00,20.47,20.49,20.47,20.47,95600.0,18.2866,18.3045,18.2866,18.2866,95600.0
2009-12-03 11:30:00,20.47,20.49,20.45,20.48,105200.0,18.2866,18.3045,18.2688,18.2956,105200.0
2009-12-03 11:35:00,20.48,20.5,20.47,20.48,97200.0,18.2956,18.3134,18.2866,18.2956,97200.0
2009-12-03 11:40:00,20.48,20.49,20.47,20.48,58000.0,18.2956,18.3045,18.2866,18.2956,58000.0
2009-12-03 11:45:00,20.48,20.48,20.45,20.45,56800.0,18.2956,18.2956,18.2688,18.2688,56800.0
2009-12-03 11:50:00,20.45,20.48,20.45,20.48,96400.0,18.2688,18.2956,18.2688,18.2956,96400.0
2009-12-03 11:55:00,20.48,20.49,20.47,20.48,74000.0,18.2956,18.3045,18.2866,18.2956,74000.0
2009-12-03 12:00:00,20.48,20.49,20.46,20.48,97200.0,18.2956,18.3045,18.2777,18.2956,97200.0
2009-12-03 12:05:00,20.47,20.49,20.47,20.48,41600.0,18.2866,18.3045,18.2866,18.2956,41600.0
2009-12-03 12:10:00,20.48,20.48,20.47,20.47,52000.0,18.2956,18.2956,18.2866,18.2866,52000.0
2009-12-03 12:15:00,20.47,20.48,20.45,20.48,76400.0,18.2866,18.2956,18.2688,18.2956,76400.0
2009-12-03 12:20:00,20.47,20.48,20.46,20.47,68800.0,18.2866,18.2956,18.2777,18.2866,68800.0
2009-12-03 12:25:00,20.47,20.47,20.46,20.46,146000.0,18.2866,18.2866,18.2777,18.2777,146000.0
2009-12-03 12:30:00,20.46,20.47,20.46,20.46,72800.0,18.2777,18.2866,18.2777,18.2777,72800.0
2009-12-03 12:35:00,20.46,20.47,20.46,20.47,95600.0,18.2777,18.2866,18.2777,18.2866,95600.0
2009-12-03 12:40:00,20.47,20.48,20.46,20.47,188000.0,18.2866,18.2956,18.2777,18.2866,188000.0
2009-12-03 12:45:00,20.47,20.47,20.46,20.46,165600.0,18.2866,18.2866,18.2777,18.2777,165600.0
2009-12-03 12:50:00,20.46,20.47,20.43,20.43,181600.0,18.2777,18.2866,18.2509,18.2509,181600.0
2009-12-03 12:55:00,20.43,20.45,20.41,20.42,88800.0,18.2509,18.2688,18.233,18.242,88800.0
2009-12-03 13:00:00,20.42,20.43,20.39,20.4,246000.0,18.242,18.2509,18.2152,18.2241,246000.0
2009-12-03 13:05:00,20.4,20.4,20.36,20.38,204000.0,18.2241,18.2241,18.1884,18.2062,204000.0
2009-12-03 13:10:00,20.38,20.41,20.35,20.35,175200.0,18.2062,18.233,18.1794,18.1794,175200.0
2009-12-03 13:15:00,20.35,20.36,20.34,20.35,124000.0,18.1794,18.1884,18.1705,18.1794,124000.0
2009-12-03 13:20:00,20.35,20.35,20.32,20.33,94000.0,18.1794,18.1794,18.1526,18.1616,94000.0
2009-12-03 13:25:00,20.32,20.32,20.31,20.32,134400.0,18.1526,18.1526,18.1437,18.1526,134400.0
2009-12-03 13:30:00,20.31,20.32,20.3,20.3,135600.0,18.1437,18.1526,18.1348,18.1348,135600.0
2009-12-03 13:35:00,20.3,20.31,20.29,20.29,192400.0,18.1348,18.1437,18.1258,18.1258,192400.0
2009-12-03 13:40:00,20.29,20.31,20.28,20.3,218000.0,18.1258,18.1437,18.1169,18.1348,218000.0
2009-12-03 13:45:00,20.3,20.31,20.26,20.27,214800.0,18.1348,18.1437,18.099,18.108,214800.0
2009-12-03 13:50:00,20.27,20.27,20.19,20.2,464400.0,18.108,18.108,18.0365,18.0454,464400.0
2009-12-03 13:55:00,20.2,20.21,20.18,20.2,193200.0,18.0454,18.0544,18.0276,18.0454,193200.0
2009-12-03 14:00:00,20.19,20.26,20.19,20.25,218000.0,18.0365,18.099,18.0365,18.0901,218000.0
2009-12-03 14:05:00,20.26,20.29,20.24,20.27,251600.0,18.099,18.1258,18.0812,18.108,251600.0
2009-12-03 14:10:00,20.27,20.28,20.25,20.25,109600.0,18.108,18.1169,18.0901,18.0901,109600.0
2009-12-03 14:15:00,20.25,20.28,20.25,20.25,122000.0,18.0901,18.1169,18.0901,18.0901,122000.0
2009-12-03 14:20:00,20.25,20.26,20.23,20.24,187200.0,18.0901,18.099,18.0722,18.0812,187200.0
2009-12-03 14:25:00,20.24,20.24,20.22,20.23,121200.0,18.0812,18.0812,18.0633,18.0722,121200.0
2009-12-03 14:30:00,20.23,20.23,20.21,20.22,155600.0,18.0722,18.0722,18.0544,18.0633,155600.0
2009-12-03 14:35:00,20.22,20.23,20.21,20.21,198400.0,18.0633,18.0722,18.0544,18.0544,198400.0
2009-12-03 14:40:00,20.22,20.23,20.21,20.22,167600.0,18.0633,18.0722,18.0544,18.0633,167600.0
2009-12-03 14:45:00,20.22,20.22,20.2,20.21,176800.0,18.0633,18.0633,18.0454,18.0544,176800.0
2009-12-03 14:50:00,20.2,20.21,20.16,20.17,353600.0,18.0454,18.0544,18.0097,18.0186,353600.0
2009-12-03 14:55:00,20.17,20.17,20.15,20.16,260800.0,18.0186,18.0186,18.0008,18.0097,260800.0
2009-12-03 15:00:00,20.16,20.18,20.14,20.15,299200.0,18.0097,18.0276,17.9918,18.0008,299200.0
2009-12-03 15:05:00,20.15,20.16,20.14,20.16,239600.0,18.0008,18.0097,17.9918,18.0097,239600.0
2009-12-03 15:10:00,20.15,20.16,20.13,20.15,277200.0,18.0008,18.0097,17.9829,18.0008,277200.0
2009-12-03 15:15:00,20.15,20.18,20.15,20.16,237200.0,18.0008,18.0276,18.0008,18.0097,237200.0
2009-12-03 15:20:00,20.16,20.18,20.15,20.15,222400.0,18.0097,18.0276,18.0008,18.0008,222400.0
2009-12-03 15:25:00,20.15,20.16,20.13,20.16,274800.0,18.0008,18.0097,17.9829,18.0097,274800.0
2009-12-03 15:30:00,20.16,20.17,20.15,20.15,378400.0,18.0097,18.0186,18.0008,18.0008,378400.0
2009-12-03 15:35:00,20.15,20.15,20.12,20.13,393200.0,18.0008,18.0008,17.974,17.9829,393200.0
2009-12-03 15:40:00,20.12,20.13,20.06,20.07,774400.0,17.974,17.9829,17.9204,17.9293,774400.0
2009-12-03 15:45:00,20.07,20.08,20.04,20.04,723200.0,17.9293,17.9382,17.9025,17.9025,723200.0
2009-12-03 15:50:00,20.04,20.05,20.01,20.02,1076800.0,17.9025,17.9114,17.8757,17.8846,1076800.0
2009-12-03 15:55:00,20.02,20.03,19.98,20.03,961200.0,17.8846,17.8936,17.8489,17.8936,961200.0
2009-12-04 09:30:00,20.27,20.4,20.23,20.35,602000.0,18.108,18.2241,18.0722,18.1794,602000.0
2009-12-04 09:35:00,20.35,20.35,20.29,20.34,556400.0,18.1794,18.1794,18.1258,18.1705,556400.0
2009-12-04 09:40:00,20.34,20.36,20.32,20.33,691200.0,18.1705,18.1884,18.1526,18.1616,691200.0
2009-12-04 09:45:00,20.33,20.34,20.26,20.27,451200.0,18.1616,18.1705,18.099,18.108,451200.0
2009-12-04 09:50:00,20.27,20.28,20.2,20.21,326000.0,18.108,18.1169,18.0454,18.0544,326000.0
2009-12-04 09:55:00,20.21,20.25,20.19,20.24,292000.0,18.0544,18.0901,18.0365,18.0812,292000.0
2009-12-04 10:00:00,20.24,20.25,20.2,20.21,148400.0,18.0812,18.0901,18.0454,18.0544,148400.0
2009-12-04 10:05:00,20.21,20.28,20.2,20.27,211600.0,18.0544,18.1169,18.0454,18.108,211600.0
2009-12-04 10:10:00,20.26,20.27,20.23,20.24,110800.0,18.099,18.108,18.0722,18.0812,110800.0
2009-12-04 10:15:00,20.24,20.24,20.19,20.2,148400.0,18.0812,18.0812,18.0365,18.0454,148400.0
2009-12-04 10:20:00,20.2,20.21,20.15,20.15,205200.0,18.0454,18.0544,18.0008,18.0008,205200.0
2009-12-04 10:25:00,20.15,20.16,20.13,20.13,352400.0,18.0008,18.0097,17.9829,17.9829,352400.0
2009-12-04 10:30:00,20.14,20.2,20.11,20.2,344400.0,17.9918,18.0454,17.965,18.0454,344400.0
2009-12-04 10:35:00,20.19,20.21,20.19,20.2,152400.0,18.0365,18.0544,18.0365,18.0454,152400.0
2009-12-04 10:40:00,20.2,20.2,20.17,20.19,180000.0,18.0454,18.0454,18.0186,18.0365,180000.0
2009-12-04 10:45:00,20.19,20.19,20.13,20.13,175600.0,18.0365,18.0365,17.9829,17.9829,175600.0
2009-12-04 10:50:00,20.14,20.17,20.13,20.15,106000.0,17.9918,18.0186,17.9829,18.0008,106000.0
2009-12-04 10:55:00,20.15,20.15,20.08,20.08,278800.0,18.0008,18.0008,17.9382,17.9382,278800.0
2009-12-04 11:00:00,20.08,20.08,19.99,19.99,433600.0,17.9382,17.9382,17.8578,17.8578,433600.0
2009-12-04 11:05:00,20.0,20.03,19.99,20.02,374000.0,17.8668,17.8936,17.8578,17.8846,374000.0
2009-12-04 11:10:00,20.02,20.03,20.0,20.01,169200.0,17.8846,17.8936,17.8668,17.8757,169200.0
2009-12-04 11:15:00,20.01,20.01,20.0,20.0,127200.0,17.8757,17.8757,17.8668,17.8668,127200.0
2009-12-04 11:20:00,20.0,20.04,20.0,20.01,232000.0,17.8668,17.9025,17.8668,17.8757,232000.0
2009-12-04 11:25:00,20.0,20.0,19.92,19.92,624800.0,17.8668,17.8668,17.7953,17.7953,624800.0
2009-12-04 11:30:00,19.92,19.92,19.83,19.85,655200.0,17.7953,17.7953,17.7149,17.7328,655200.0
2009-12-04 11:35:00,19.84,19.85,19.83,19.83,183200.0,17.7238,17.7328,17.7149,17.7149,183200.0
2009-12-04 11:40:00,19.83,19.83,19.75,19.77,511200.0,17.7149,17.7149,17.6434,17.6613,511200.0
2009-12-04 11:45:00,19.77,19.78,19.68,19.75,1000400.0,17.6613,17.6702,17.5809,17.6434,1000400.0
2009-12-04 11:50:00,19.75,19.8,19.73,19.8,166800.0,17.6434,17.6881,17.6256,17.6881,166800.0
2009-12-04 11:55:00,19.8,19.9,19.8,19.9,249200.0,17.6881,17.7774,17.6881,17.7774,249200.0
2009-12-04 12:00:00,19.9,19.92,19.88,19.92,218000.0,17.7774,17.7953,17.7596,17.7953,218000.0
2009-12-04 12:05:00,19.91,19.95,19.89,19.95,104000.0,17.7864,17.8221,17.7685,17.8221,104000.0
2009-12-04 12:10:00,19.95,20.01,19.95,19.99,239600.0,17.8221,17.8757,17.8221,17.8578,239600.0
2009-12-04 12:15:00,19.99,20.0,19.96,19.98,148800.0,17.8578,17.8668,17.831,17.8489,148800.0
2009-12-04 12:20:00,19.98,19.99,19.98,19.99,84800.0,17.8489,17.8578,17.8489,17.8578,84800.0
2009-12-04 12:25:00,19.98,20.03,19.98,20.02,91600.0,17.8489,17.8936,17.8489,17.8846,91600.0
2009-12-04 12:30:00,20.02,20.08,20.01,20.06,116400.0,17.8846,17.9382,17.8757,17.9204,116400.0
2009-12-04 12:35:00,20.07,20.09,20.05,20.05,137600.0,17.9293,17.9472,17.9114,17.9114,137600.0
2009-12-04 12:40:00,20.05,20.05,20.02,20.05,198000.0,17.9114,17.9114,17.8846,17.9114,198000.0
2009-12-04 12:45:00,20.05,20.06,20.01,20.02,130400.0,17.9114,17.9204,17.8757,17.8846,130400.0
2009-12-04 12:50:00,20.03,20.04,20.01,20.02,75600.0,17.8936,17.9025,17.8757,17.8846,75600.0
2009-12-04 12:55:00,20.01,20.02,20.0,20.0,223200.0,17.8757,17.8846,17.8668,17.8668,223200.0
2009-12-04 13:00:00,20.0,20.0,19.98,19.99,265200.0,17.8668,17.8668,17.8489,17.8578,265200.0
2009-12-04 13:05:00,19.99,20.03,19.99,20.0,138400.0,17.8578,17.8936,17.8578,17.8668,138400.0
2009-12-04 13:10:00,20.0,20.01,19.99,20.0,142400.0,17.8668,17.8757,17.8578,17.8668,142400.0
2009-12-04 13:15:00,20.0,20.02,20.0,20.0,64800.0,17.8668,17.8846,17.8668,17.8668,64800.0
2009-12-04 13:20:00,20.0,20.0,19.99,19.99,93200.0,17.8668,17.8668,17.8578,17.8578,93200.0
2009-12-04 13:25:00,19.99,19.99,19.97,19.97,138400.0,17.8578,17.8578,17.84,17.84,138400.0
2009-12-04 13:30:00,19.97,19.97,19.95,19.95,257600.0,17.84,17.84,17.8221,17.8221,257600.0
2009-12-04 13:35:00,19.95,19.95,19.93,19.94,181600.0,17.8221,17.8221,17.8042,17.8132,181600.0
2009-12-04 13:40:00,19.94,19.95,19.93,19.94,188400.0,17.8132,17.8221,17.8042,17.8132,188400.0
2009-12-04 13:45:00,19.93,19.93,19.9,19.9,112800.0,17.8042,17.8042,17.7774,17.7774,112800.0
2009-12-04 13:50:00,19.9,19.91,19.89,19.9,292400.0,17.7774,17.7864,17.7685,17.7774,292400.0
2009-12-04 13:55:00,19.89,19.92,19.88,19.92,582800.0,17.7685,17.7953,17.7596,17.7953,582800.0
2009-12-04 14:00:00,19.92,19.93,19.89,19.9,150400.0,17.7953,17.8042,17.7685,17.7774,150400.0
2009-12-04 14:05:00,19.91,19.91,19.9,19.91,108000.0,17.7864,17.7864,17.7774,17.7864,108000.0
2009-12-04 14:10:00,19.9,19.92,19.87,19.87,215200.0,17.7774,17.7953,17.7506,17.7506,215200.0
2009-12-04 14:15:00,19.87,19.89,19.86,19.88,278800.0,17.7506,17.7685,17.7417,17.7596,278800.0
2009-12-04 14:20:00,19.88,19.89,19.87,19.87,130800.0,17.7596,17.7685,17.7506,17.7506,130800.0
2009-12-04 14:25:00,19.87,19.88,19.86,19.86,64800.0,17.7506,17.7596,17.7417,17.7417,64800.0
2009-12-04 14:30:00,19.87,19.9,19.87,19.88,115600.0,17.7506,17.7774,17.7506,17.7596,115600.0
2009-12-04 14:35:00,19.88,19.91,19.88,19.91,87200.0,17.7596,17.7864,17.7596,17.7864,87200.0
2009-12-04 14:40:00,19.91,19.91,19.9,19.91,99200.0,17.7864,17.7864,17.7774,17.7864,99200.0
2009-12-04 14:45:00,19.91,19.92,19.9,19.9,130400.0,17.7864,17.7953,17.7774,17.7774,130400.0
2009-12-04 14:50:00,19.91,19.93,19.9,19.93,162800.0,17.7864,17.8042,17.7774,17.8042,162800.0
2009-12-04 14:55:00,19.93,19.97,19.92,19.97,176400.0,17.8042,17.84,17.7953,17.84,176400.0
2009-12-04 15:00:00,19.97,20.0,19.95,19.97,204400.0,17.84,17.8668,17.8221,17.84,204400.0
2009-12-04 15:05:00,19.97,19.98,19.96,19.97,135600.0,17.84,17.8489,17.831,17.84,135600.0
2009-12-04 15:10:00,19.97,20.0,19.95,20.0,224800.0,17.84,17.8668,17.8221,17.8668,224800.0
2009-12-04 15:15:00,20.0,20.01,20.0,20.0,155200.0,17.8668,17.8757,17.8668,17.8668,155200.0
2009-12-04 15:20:00,20.0,20.03,20.0,20.03,234800.0,17.8668,17.8936,17.8668,17.8936,234800.0
2009-12-04 15:25:00,20.03,20.07,20.03,20.06,370400.0,17.8936,17.9293,17.8936,17.9204,370400.0
2009-12-04 15:30:00,20.06,20.1,20.06,20.1,402400.0,17.9204,17.9561,17.9204,17.9561,402400.0
2009-12-04 15:35:00,20.1,20.11,20.01,20.03,355600.0,17.9561,17.965,17.8757,17.8936,355600.0
2009-12-04 15:40:00,20.03,20.03,20.0,20.0,440400.0,17.8936,17.8936,17.8668,17.8668,440400.0
2009-12-04 15:45:00,20.0,20.04,20.0,20.03,516800.0,17.8668,17.9025,17.8668,17.8936,516800.0
2009-12-04 15:50:00,20.03,20.04,20.01,20.03,582800.0,17.8936,17.9025,17.8757,17.8936,582800.0
2009-12-04 15:55:00,20.03,20.08,20.03,20.07,1128800.0,17.8936,17.9382,17.8936,17.9293,1128800.0
2009-12-07 09:30:00,20.09,20.1,19.96,20.09,148800.0,17.9472,17.9561,17.831,17.9472,148800.0
2009-12-07 09:35:00,20.09,20.16,20.09,20.16,108800.0,17.9472,18.0097,17.9472,18.0097,108800.0
2009-12-07 09:40:00,20.15,20.16,20.0,20.01,157200.0,18.0008,18.0097,17.8668,17.8757,157200.0
2009-12-07 09:45:00,20.01,20.03,20.0,20.03,184800.0,17.8757,17.8936,17.8668,17.8936,184800.0
2009-12-07 09:50:00,20.02,20.06,20.01,20.05,94800.0,17.8846,17.9204,17.8757,17.9114,94800.0
2009-12-07 09:55:00,20.04,20.07,20.04,20.07,157600.0,17.9025,17.9293,17.9025,17.9293,157600.0
2009-12-07 10:00:00,20.07,20.09,20.05,20.07,164400.0,17.9293,17.9472,17.9114,17.9293,164400.0
2009-12-07 10:05:00,20.06,20.09,20.05,20.06,98800.0,17.9204,17.9472,17.9114,17.9204,98800.0
2009-12-07 10:10:00,20.06,20.09,20.04,20.09,167600.0,17.9204,17.9472,17.9025,17.9472,167600.0
2009-12-07 10:15:00,20.09,20.11,20.08,20.1,84400.0,17.9472,17.965,17.9382,17.9561,84400.0
2009-12-07 10:20:00,20.1,20.1,20.08,20.09,77600.0,17.9561,17.9561,17.9382,17.9472,77600.0
2009-12-07 10:25:00,20.09,20.1,20.07,20.07,52000.0,17.9472,17.9561,17.9293,17.9293,52000.0
2009-12-07 10:30:00,20.07,20.08,20.01,20.01,162400.0,17.9293,17.9382,17.8757,17.8757,162400.0
2009-12-07 10:35:00,20.01,20.04,20.0,20.0,148400.0,17.8757,17.9025,17.8668,17.8668,148400.0
2009-12-07 10:40:00,20.01,20.05,20.0,20.05,88800.0,17.8757,17.9114,17.8668,17.9114,88800.0
2009-12-07 10:45:00,20.05,20.08,20.05,20.08,42000.0,17.9114,17.9382,17.9114,17.9382,42000.0
2009-12-07 10:50:00,20.09,20.1,20.08,20.1,43600.0,17.9472,17.9561,17.9382,17.9561,43600.0
2009-12-07 10:55:00,20.1,20.12,20.08,20.1,84800.0,17.9561,17.974,17.9382,17.9561,84800.0
2009-12-07 11:00:00,20.09,20.09,20.07,20.07,49600.0,17.9472,17.9472,17.9293,17.9293,49600.0
2009-12-07 11:05:00,20.06,20.09,20.06,20.06,78800.0,17.9204,17.9472,17.9204,17.9204,78800.0
2009-12-07 11:10:00,20.06,20.06,20.0,20.01,70400.0,17.9204,17.9204,17.8668,17.8757,70400.0
2009-12-07 11:15:00,20.01,20.02,20.0,20.01,168800.0,17.8757,17.8846,17.8668,17.8757,168800.0
2009-12-07 11:20:00,20.01,20.02,20.0,20.01,133600.0,17.8757,17.8846,17.8668,17.8757,133600.0
2009-12-07 11:25:00,20.0,20.01,20.0,20.0,57200.0,17.8668,17.8757,17.8668,17.8668,57200.0
2009-12-07 11:30:00,20.0,20.03,20.0,20.02,55200.0,17.8668,17.8936,17.8668,17.8846,55200.0
2009-12-07 11:35:00,20.02,20.02,20.01,20.02,66000.0,17.8846,17.8846,17.8757,17.8846,66000.0
2009-12-07 11:40:00,20.02,20.02,20.0,20.0,134400.0,17.8846,17.8846,17.8668,17.8668,134400.0
2009-12-07 11:45:00,20.0,20.02,20.0,20.01,77200.0,17.8668,17.8846,17.8668,17.8757,77200.0
2009-12-07 11:50:00,20.01,20.02,20.0,20.0,42800.0,17.8757,17.8846,17.8668,17.8668,42800.0
2009-12-07 11:55:00,20.0,20.02,20.0,20.02,165200.0,17.8668,17.8846,17.8668,17.8846,165200.0
2009-12-07 12:00:00,20.02,20.03,20.01,20.01,104400.0,17.8846,17.8936,17.8757,17.8757,104400.0
2009-12-07 12:05:00,20.01,20.04,20.01,20.04,79200.0,17.8757,17.9025,17.8757,17.9025,79200.0
2009-12-07 12:10:00,20.04,20.05,20.03,20.05,36800.0,17.9025,17.9114,17.8936,17.9114,36800.0
2009-12-07 12:15:00,20.05,20.05,20.03,20.04,41600.0,17.9114,17.9114,17.8936,17.9025,41600.0
2009-12-07 12:20:00,20.04,20.05,20.02,20.03,62400.0,17.9025,17.9114,17.8846,17.8936,62400.0
2009-12-07 12:25:00,20.03,20.04,20.03,20.04,101200.0,17.8936,17.9025,17.8936,17.9025,101200.0
2009-12-07 12:30:00,20.04,20.04,20.03,20.03,60800.0,17.9025,17.9025,17.8936,17.8936,60800.0
2009-12-07 12:35:00,20.03,20.07,20.03,20.05,233200.0,17.8936,17.9293,17.8936,17.9114,233200.0
2009-12-07 12:40:00,20.05,20.06,20.03,20.04,82800.0,17.9114,17.9204,17.8936,17.9025,82800.0
2009-12-07 12:45:00,20.04,20.08,20.04,20.06,151600.0,17.9025,17.9382,17.9025,17.9204,151600.0
2009-12-07 12:50:00,20.06,20.07,20.05,20.05,211600.0,17.9204,17.9293,17.9114,17.9114,211600.0
2009-12-07 12:55:00,20.06,20.07,20.04,20.04,97600.0,17.9204,17.9293,17.9025,17.9025,97600.0
2009-12-07 13:00:00,20.04,20.06,20.04,20.05,24000.0,17.9025,17.9204,17.9025,17.9114,24000.0
2009-12-07 13:05:00,20.05,20.06,20.05,20.05,25600.0,17.9114,17.9204,17.9114,17.9114,25600.0
2009-12-07 13:10:00,20.05,20.06,20.04,20.05,53600.0,17.9114,17.9204,17.9025,17.9114,53600.0
2009-12-07 13:15:00,20.05,20.06,20.04,20.05,36000.0,17.9114,17.9204,17.9025,17.9114,36000.0
2009-12-07 13:20:00,20.05,20.08,20.05,20.06,32000.0,17.9114,17.9382,17.9114,17.9204,32000.0
2009-12-07 13:25:00,20.06,20.07,20.05,20.06,40800.0,17.9204,17.9293,17.9114,17.9204,40800.0
2009-12-07 13:30:00,20.06,20.06,20.05,20.06,55600.0,17.9204,17.9204,17.9114,17.9204,55600.0
2009-12-07 13:35:00,20.06,20.07,20.05,20.07,93200.0,17.9204,17.9293,17.9114,17.9293,93200.0
2009-12-07 13:40:00,20.07,20.07,20.06,20.07,25200.0,17.9293,17.9293,17.9204,17.9293,25200.0
2009-12-07 13:45:00,20.07,20.09,20.07,20.07,43200.0,17.9293,17.9472,17.9293,17.9293,43200.0
2009-12-07 13:50:00,20.07,20.07,20.05,20.06,38800.0,17.9293,17.9293,17.9114,17.9204,38800.0
2009-12-07 13:55:00,20.06,20.07,20.05,20.06,45200.0,17.9204,17.9293,17.9114,17.9204,45200.0
2009-12-07 14:00:00,20.06,20.08,20.06,20.07,43600.0,17.9204,17.9382,17.9204,17.9293,43600.0
2009-12-07 14:05:00,20.07,20.07,20.05,20.06,47200.0,17.9293,17.9293,17.9114,17.9204,47200.0
2009-12-07 14:10:00,20.06,20.06,20.05,20.06,86800.0,17.9204,17.9204,17.9114,17.9204,86800.0
2009-12-07 14:15:00,20.06,20.07,20.05,20.06,103600.0,17.9204,17.9293,17.9114,17.9204,103600.0
2009-12-07 14:20:00,20.06,20.07,20.06,20.06,74000.0,17.9204,17.9293,17.9204,17.9204,74000.0
2009-12-07 14:25:00,20.06,20.06,20.02,20.02,49200.0,17.9204,17.9204,17.8846,17.8846,49200.0
2009-12-07 14:30:00,20.02,20.02,19.98,19.98,271600.0,17.8846,17.8846,17.8489,17.8489,271600.0
2009-12-07 14:35:00,19.99,19.99,19.97,19.99,162800.0,17.8578,17.8578,17.84,17.8578,162800.0
2009-12-07 14:40:00,19.98,20.0,19.98,19.99,70000.0,17.8489,17.8668,17.8489,17.8578,70000.0
2009-12-07 14:45:00,19.98,19.99,19.98,19.98,84800.0,17.8489,17.8578,17.8489,17.8489,84800.0
2009-12-07 14:50:00,19.98,19.99,19.98,19.98,126800.0,17.8489,17.8578,17.8489,17.8489,126800.0
2009-12-07 14:55:00,19.98,20.0,19.98,19.98,80400.0,17.8489,17.8668,17.8489,17.8489,80400.0
2009-12-07 15:00:00,19.99,20.0,19.98,19.99,131200.0,17.8578,17.8668,17.8489,17.8578,131200.0
2009-12-07 15:05:00,19.98,20.0,19.98,20.0,162400.0,17.8489,17.8668,17.8489,17.8668,162400.0
2009-12-07 15:10:00,20.0,20.03,20.0,20.01,134400.0,17.8668,17.8936,17.8668,17.8757,134400.0
2009-12-07 15:15:00,20.0,20.01,19.99,19.99,99600.0,17.8668,17.8757,17.8578,17.8578,99600.0
2009-12-07 15:20:00,19.99,20.0,19.99,19.99,140000.0,17.8578,17.8668,17.8578,17.8578,140000.0
2009-12-07 15:25:00,19.99,19.99,19.96,19.98,263600.0,17.8578,17.8578,17.831,17.8489,263600.0
2009-12-07 15:30:00,19.98,20.05,19.98,20.04,262400.0,17.8489,17.9114,17.8489,17.9025,262400.0
2009-12-07 15:35:00,20.04,20.05,20.0,20.0,132800.0,17.9025,17.9114,17.8668,17.8668,132800.0
2009-12-07 15:40:00,20.0,20.03,20.0,20.03,194800.0,17.8668,17.8936,17.8668,17.8936,194800.0
2009-12-07 15:45:00,20.03,20.03,20.01,20.01,165600.0,17.8936,17.8936,17.8757,17.8757,165600.0
2009-12-07 15:50:00,20.02,20.02,19.98,19.99,296000.0,17.8846,17.8846,17.8489,17.8578,296000.0
2009-12-07 15:55:00,19.99,20.0,19.98,19.99,571200.0,17.8578,17.8668,17.8489,17.8578,571200.0
2009-12-08 09:30:00,19.91,20.02,19.91,19.99,318400.0,17.7864,17.8846,17.7864,17.8578,318400.0
2009-12-08 09:35:00,19.99,20.02,19.98,20.01,294800.0,17.8578,17.8846,17.8489,17.8757,294800.0
2009-12-08 09:40:00,20.02,20.06,19.99,19.99,304400.0,17.8846,17.9204,17.8578,17.8578,304400.0
2009-12-08 09:45:00,19.99,20.01,19.98,20.0,170000.0,17.8578,17.8757,17.8489,17.8668,170000.0
2009-12-08 09:50:00,20.01,20.05,20.0,20.05,120000.0,17.8757,17.9114,17.8668,17.9114,120000.0
2009-12-08 09:55:00,20.06,20.1,20.06,20.09,158000.0,17.9204,17.9561,17.9204,17.9472,158000.0
2009-12-08 10:00:00,20.09,20.1,20.03,20.03,171600.0,17.9472,17.9561,17.8936,17.8936,171600.0
2009-12-08 10:05:00,20.03,20.04,19.99,20.0,235200.0,17.8936,17.9025,17.8578,17.8668,235200.0
2009-12-08 10:10:00,20.0,20.0,19.97,19.98,117200.0,17.8668,17.8668,17.84,17.8489,117200.0
2009-12-08 10:15:00,19.98,19.99,19.95,19.99,95200.0,17.8489,17.8578,17.8221,17.8578,95200.0
2009-12-08 10:20:00,19.99,20.0,19.98,19.99,121600.0,17.8578,17.8668,17.8489,17.8578,121600.0
2009-12-08 10:25:00,19.99,20.03,19.99,20.01,101200.0,17.8578,17.8936,17.8578,17.8757,101200.0
2009-12-08 10:30:00,20.01,20.01,19.99,19.99,126000.0,17.8757,17.8757,17.8578,17.8578,126000.0
2009-12-08 10:35:00,19.99,20.01,19.98,19.98,59600.0,17.8578,17.8757,17.8489,17.8489,59600.0
2009-12-08 10:40:00,19.98,19.98,19.97,19.98,38400.0,17.8489,17.8489,17.84,17.8489,38400.0
2009-12-08 10:45:00,19.98,19.98,19.96,19.97,86400.0,17.8489,17.8489,17.831,17.84,86400.0
2009-12-08 10:50:00,19.97,19.97,19.95,19.95,88800.0,17.84,17.84,17.8221,17.8221,88800.0
2009-12-08 10:55:00,19.95,19.95,19.93,19.94,116000.0,17.8221,17.8221,17.8042,17.8132,116000.0
2009-12-08 11:00:00,19.94,19.95,19.93,19.93,97200.0,17.8132,17.8221,17.8042,17.8042,97200.0
2009-12-08 11:05:00,19.93,19.96,19.93,19.95,47600.0,17.8042,17.831,17.8042,17.8221,47600.0
2009-12-08 11:10:00,19.95,19.96,19.91,19.92,106800.0,17.8221,17.831,17.7864,17.7953,106800.0
2009-12-08 11:15:00,19.93,19.93,19.91,19.91,150000.0,17.8042,17.8042,17.7864,17.7864,150000.0
2009-12-08 11:20:00,19.91,19.92,19.89,19.9,128800.0,17.7864,17.7953,17.7685,17.7774,128800.0
2009-12-08 11:25:00,19.91,19.95,19.91,19.94,93600.0,17.7864,17.8221,17.7864,17.8132,93600.0
2009-12-08 11:30:00,19.95,19.96,19.95,19.95,107600.0,17.8221,17.831,17.8221,17.8221,107600.0
2009-12-08 11:35:00,19.95,19.97,19.95,19.96,81200.0,17.8221,17.84,17.8221,17.831,81200.0
2009-12-08 11:40:00,19.96,19.97,19.95,19.96,62800.0,17.831,17.84,17.8221,17.831,62800.0
2009-12-08 11:45:00,19.96,20.0,19.96,20.0,103200.0,17.831,17.8668,17.831,17.8668,103200.0
2009-12-08 11:50:00,20.0,20.0,19.98,19.99,55200.0,17.8668,17.8668,17.8489,17.8578,55200.0
2009-12-08 11:55:00,19.98,20.01,19.98,20.0,88000.0,17.8489,17.8757,17.8489,17.8668,88000.0
2009-12-08 12:00:00,20.0,20.01,20.0,20.01,55200.0,17.8668,17.8757,17.8668,17.8757,55200.0
2009-12-08 12:05:00,20.01,20.03,20.01,20.03,39600.0,17.8757,17.8936,17.8757,17.8936,39600.0
2009-12-08 12:10:00,20.03,20.03,20.02,20.02,92000.0,17.8936,17.8936,17.8846,17.8846,92000.0
2009-12-08 12:15:00,20.02,20.03,20.0,20.01,44800.0,17.8846,17.8936,17.8668,17.8757,44800.0
2009-12-08 12:20:00,20.0,20.02,19.98,20.0,142800.0,17.8668,17.8846,17.8489,17.8668,142800.0
2009-12-08 12:25:00,20.0,20.0,19.99,20.0,50000.0,17.8668,17.8668,17.8578,17.8668,50000.0
2009-12-08 12:30:00,19.99,20.0,19.99,20.0,14000.0,17.8578,17.8668,17.8578,17.8668,14000.0
2009-12-08 12:35:00,20.0,20.0,19.98,20.0,67600.0,17.8668,17.8668,17.8489,17.8668,67600.0
2009-12-08 12:40:00,20.0,20.0,19.99,20.0,80000.0,17.8668,17.8668,17.8578,17.8668,80000.0
2009-12-08 12:45:00,20.0,20.02,19.99,20.0,79600.0,17.8668,17.8846,17.8578,17.8668,79600.0
2009-12-08 12:50:00,20.0,20.0,19.98,19.98,28400.0,17.8668,17.8668,17.8489,17.8489,28400.0
2009-12-08 12:55:00,19.99,20.0,19.99,20.0,37600.0,17.8578,17.8668,17.8578,17.8668,37600.0
2009-12-08 13:00:00,20.01,20.03,20.01,20.01,72000.0,17.8757,17.8936,17.8757,17.8757,72000.0
2009-12-08 13:05:00,20.02,20.02,20.0,20.0,31200.0,17.8846,17.8846,17.8668,17.8668,31200.0
2009-12-08 13:10:00,20.01,20.02,20.0,20.02,35600.0,17.8757,17.8846,17.8668,17.8846,35600.0
2009-12-08 13:15:00,20.02,20.02,20.01,20.02,23200.0,17.8846,17.8846,17.8757,17.8846,23200.0
2009-12-08 13:20:00,20.02,20.03,20.01,20.02,116000.0,17.8846,17.8936,17.8757,17.8846,116000.0
2009-12-08 13:25:00,20.02,20.02,20.0,20.01,149200.0,17.8846,17.8846,17.8668,17.8757,149200.0
2009-12-08 13:30:00,20.0,20.02,20.0,20.0,156800.0,17.8668,17.8846,17.8668,17.8668,156800.0
2009-12-08 13:35:00,20.0,20.01,20.0,20.0,148000.0,17.8668,17.8757,17.8668,17.8668,148000.0
2009-12-08 13:40:00,20.0,20.01,20.0,20.0,75200.0,17.8668,17.8757,17.8668,17.8668,75200.0
2009-12-08 13:45:00,20.0,20.02,20.0,20.01,113600.0,17.8668,17.8846,17.8668,17.8757,113600.0
2009-12-08 13:50:00,20.0,20.02,20.0,20.02,85600.0,17.8668,17.8846,17.8668,17.8846,85600.0
2009-12-08 13:55:00,20.01,20.04,20.01,20.03,167200.0,17.8757,17.9025,17.8757,17.8936,167200.0
2009-12-08 14:00:00,20.03,20.05,20.03,20.05,113600.0,17.8936,17.9114,17.8936,17.9114,113600.0
2009-12-08 14:05:00,20.05,20.06,20.04,20.05,64400.0,17.9114,17.9204,17.9025,17.9114,64400.0
2009-12-08 14:10:00,20.04,20.05,20.02,20.02,252400.0,17.9025,17.9114,17.8846,17.8846,252400.0
2009-12-08 14:15:00,20.02,20.03,20.02,20.02,26800.0,17.8846,17.8936,17.8846,17.8846,26800.0
2009-12-08 14:20:00,20.02,20.02,20.0,20.01,66800.0,17.8846,17.8846,17.8668,17.8757,66800.0
2009-12-08 14:25:00,20.0,20.01,20.0,20.0,188400.0,17.8668,17.8757,17.8668,17.8668,188400.0
2009-12-08 14:30:00,20.0,20.0,19.98,19.98,134400.0,17.8668,17.8668,17.8489,17.8489,134400.0
2009-12-08 14:35:00,19.98,20.0,19.97,20.0,111600.0,17.8489,17.8668,17.84,17.8668,111600.0
2009-12-08 14:40:00,20.0,20.0,20.0,20.0,66000.0,17.8668,17.8668,17.8668,17.8668,66000.0
2009-12-08 14:45:00,20.0,20.01,20.0,20.0,67600.0,17.8668,17.8757,17.8668,17.8668,67600.0
2009-12-08 14:50:00,20.0,20.0,19.99,19.99,60400.0,17.8668,17.8668,17.8578,17.8578,60400.0
2009-12-08 14:55:00,19.99,20.01,19.99,20.0,110800.0,17.8578,17.8757,17.8578,17.8668,110800.0
2009-12-08 15:00:00,20.0,20.02,20.0,20.01,48400.0,17.8668,17.8846,17.8668,17.8757,48400.0
2009-12-08 15:05:00,20.01,20.01,19.96,19.97,298400.0,17.8757,17.8757,17.831,17.84,298400.0
2009-12-08 15:10:00,19.97,19.98,19.96,19.96,88000.0,17.84,17.8489,17.831,17.831,88000.0
2009-12-08 15:15:00,19.96,19.97,19.96,19.96,92400.0,17.831,17.84,17.831,17.831,92400.0
2009-12-08 15:20:00,19.96,19.99,19.96,19.99,140400.0,17.831,17.8578,17.831,17.8578,140400.0
2009-12-08 15:25:00,19.99,19.99,19.98,19.98,110400.0,17.8578,17.8578,17.8489,17.8489,110400.0
2009-12-08 15:30:00,19.98,19.99,19.97,19.98,136800.0,17.8489,17.8578,17.84,17.8489,136800.0
2009-12-08 15:35:00,19.98,19.98,19.96,19.96,160400.0,17.8489,17.8489,17.831,17.831,160400.0
2009-12-08 15:40:00,19.96,20.0,19.95,20.0,202400.0,17.831,17.8668,17.8221,17.8668,202400.0
2009-12-08 15:45:00,20.0,20.01,19.99,20.0,208000.0,17.8668,17.8757,17.8578,17.8668,208000.0
2009-12-08 15:50:00,20.0,20.01,19.98,20.0,323600.0,17.8668,17.8757,17.8489,17.8668,323600.0
2009-12-08 15:55:00,20.0,20.02,19.98,20.01,428800.0,17.8668,17.8846,17.8489,17.8757,428800.0
2009-12-09 09:30:00,19.91,19.96,19.88,19.91,242800.0,17.7864,17.831,17.7596,17.7864,242800.0
2009-12-09 09:35:00,19.9,19.99,19.88,19.97,247200.0,17.7774,17.8578,17.7596,17.84,247200.0
2009-12-09 09:40:00,19.97,19.98,19.9,19.93,420400.0,17.84,17.8489,17.7774,17.8042,420400.0
2009-12-09 09:45:00,19.93,19.99,19.92,19.98,238000.0,17.8042,17.8578,17.7953,17.8489,238000.0
2009-12-09 09:50:00,19.99,20.06,19.98,20.06,2212800.0,17.8578,17.9204,17.8489,17.9204,2212800.0
2009-12-09 09:55:00,20.05,20.06,20.02,20.05,164800.0,17.9114,17.9204,17.8846,17.9114,164800.0
2009-12-09 10:00:00,20.05,20.08,20.03,20.03,227200.0,17.9114,17.9382,17.8936,17.8936,227200.0
2009-12-09 10:05:00,20.03,20.04,20.0,20.0,104400.0,17.8936,17.9025,17.8668,17.8668,104400.0
2009-12-09 10:10:00,20.0,20.0,19.97,19.98,113200.0,17.8668,17.8668,17.84,17.8489,113200.0
2009-12-09 10:15:00,19.99,20.02,19.98,20.0,88800.0,17.8578,17.8846,17.8489,17.8668,88800.0
2009-12-09 10:20:00,20.0,20.01,20.0,20.0,46000.0,17.8668,17.8757,17.8668,17.8668,46000.0
2009-12-09 10:25:00,20.0,20.0,20.0,20.0,55200.0,17.8668,17.8668,17.8668,17.8668,55200.0
2009-12-09 10:30:00,20.0,20.08,20.0,20.07,102000.0,17.8668,17.9382,17.8668,17.9293,102000.0
2009-12-09 10:35:00,20.07,20.08,20.05,20.06,102800.0,17.9293,17.9382,17.9114,17.9204,102800.0
2009-12-09 10:40:00,20.06,20.07,20.05,20.06,127200.0,17.9204,17.9293,17.9114,17.9204,127200.0
2009-12-09 10:45:00,20.06,20.1,20.06,20.1,174000.0,17.9204,17.9561,17.9204,17.9561,174000.0
2009-12-09 10:50:00,20.1,20.15,20.1,20.15,205600.0,17.9561,18.0008,17.9561,18.0008,205600.0
2009-12-09 10:55:00,20.15,20.23,20.15,20.19,233200.0,18.0008,18.0722,18.0008,18.0365,233200.0
2009-12-09 11:00:00,20.2,20.21,20.16,20.2,138400.0,18.0454,18.0544,18.0097,18.0454,138400.0
2009-12-09 11:05:00,20.21,20.23,20.2,20.2,163200.0,18.0544,18.0722,18.0454,18.0454,163200.0
2009-12-09 11:10:00,20.21,20.21,20.17,20.17,100000.0,18.0544,18.0544,18.0186,18.0186,100000.0
2009-12-09 11:15:00,20.16,20.16,20.14,20.15,201600.0,18.0097,18.0097,17.9918,18.0008,201600.0
2009-12-09 11:20:00,20.15,20.17,20.14,20.17,80000.0,18.0008,18.0186,17.9918,18.0186,80000.0
2009-12-09 11:25:00,20.15,20.15,20.11,20.13,125600.0,18.0008,18.0008,17.965,17.9829,125600.0
2009-12-09 11:30:00,20.13,20.14,20.12,20.12,105200.0,17.9829,17.9918,17.974,17.974,105200.0
2009-12-09 11:35:00,20.13,20.15,20.12,20.14,173200.0,17.9829,18.0008,17.974,17.9918,173200.0
2009-12-09 11:40:00,20.14,20.17,20.14,20.17,103200.0,17.9918,18.0186,17.9918,18.0186,103200.0
2009-12-09 11:45:00,20.17,20.19,20.16,20.19,84800.0,18.0186,18.0365,18.0097,18.0365,84800.0
2009-12-09 11:50:00,20.19,20.2,20.18,20.19,62400.0,18.0365,18.0454,18.0276,18.0365,62400.0
2009-12-09 11:55:00,20.18,20.19,20.17,20.19,62400.0,18.0276,18.0365,18.0186,18.0365,62400.0
2009-12-09 12:00:00,20.19,20.23,20.18,20.23,154400.0,18.0365,18.0722,18.0276,18.0722,154400.0
2009-12-09 12:05:00,20.23,20.25,20.21,20.22,174800.0,18.0722,18.0901,18.0544,18.0633,174800.0
2009-12-09 12:10:00,20.22,20.23,20.21,20.22,35600.0,18.0633,18.0722,18.0544,18.0633,35600.0
2009-12-09 12:15:00,20.22,20.23,20.16,20.18,142000.0,18.0633,18.0722,18.0097,18.0276,142000.0
2009-12-09 12:20:00,20.18,20.19,20.16,20.17,53600.0,18.0276,18.0365,18.0097,18.0186,53600.0
2009-12-09 12:25:00,20.17,20.17,20.14,20.14,109200.0,18.0186,18.0186,17.9918,17.9918,109200.0
2009-12-09 12:30:00,20.14,20.18,20.13,20.18,120400.0,17.9918,18.0276,17.9829,18.0276,120400.0
2009-12-09 12:35:00,20.17,20.2,20.17,20.18,94400.0,18.0186,18.0454,18.0186,18.0276,94400.0
2009-12-09 12:40:00,20.16,20.18,20.16,20.17,83200.0,18.0097,18.0276,18.0097,18.0186,83200.0
2009-12-09 12:45:00,20.18,20.2,20.17,20.2,45200.0,18.0276,18.0454,18.0186,18.0454,45200.0
2009-12-09 12:50:00,20.19,20.21,20.18,20.2,35600.0,18.0365,18.0544,18.0276,18.0454,35600.0
2009-12-09 12:55:00,20.21,20.22,20.21,20.22,41600.0,18.0544,18.0633,18.0544,18.0633,41600.0
2009-12-09 13:00:00,20.22,20.22,20.17,20.18,94400.0,18.0633,18.0633,18.0186,18.0276,94400.0
2009-12-09 13:05:00,20.18,20.21,20.17,20.21,61200.0,18.0276,18.0544,18.0186,18.0544,61200.0
2009-12-09 13:10:00,20.2,20.24,20.18,20.22,90800.0,18.0454,18.0812,18.0276,18.0633,90800.0
2009-12-09 13:15:00,20.23,20.23,20.21,20.22,82800.0,18.0722,18.0722,18.0544,18.0633,82800.0
2009-12-09 13:20:00,20.22,20.27,20.22,20.25,254800.0,18.0633,18.108,18.0633,18.0901,254800.0
2009-12-09 13:25:00,20.25,20.26,20.24,20.24,110400.0,18.0901,18.099,18.0812,18.0812,110400.0
2009-12-09 13:30:00,20.24,20.25,20.23,20.23,66000.0,18.0812,18.0901,18.0722,18.0722,66000.0
2009-12-09 13:35:00,20.24,20.27,20.24,20.25,140000.0,18.0812,18.108,18.0812,18.0901,140000.0
2009-12-09 13:40:00,20.25,20.25,20.22,20.22,91600.0,18.0901,18.0901,18.0633,18.0633,91600.0
2009-12-09 13:45:00,20.22,20.25,20.22,20.25,193200.0,18.0633,18.0901,18.0633,18.0901,193200.0
2009-12-09 13:50:00,20.25,20.27,20.25,20.27,74800.0,18.0901,18.108,18.0901,18.108,74800.0
2009-12-09 13:55:00,20.27,20.27,20.24,20.25,78000.0,18.108,18.108,18.0812,18.0901,78000.0
2009-12-09 14:00:00,20.25,20.26,20.23,20.24,75200.0,18.0901,18.099,18.0722,18.0812,75200.0
2009-12-09 14:05:00,20.24,20.25,20.24,20.24,54400.0,18.0812,18.0901,18.0812,18.0812,54400.0
2009-12-09 14:10:00,20.24,20.24,20.22,20.23,76400.0,18.0812,18.0812,18.0633,18.0722,76400.0
2009-12-09 14:15:00,20.24,20.25,20.23,20.24,68800.0,18.0812,18.0901,18.0722,18.0812,68800.0
2009-12-09 14:20:00,20.24,20.25,20.21,20.21,276400.0,18.0812,18.0901,18.0544,18.0544,276400.0
2009-12-09 14:25:00,20.21,20.24,20.19,20.2,108000.0,18.0544,18.0812,18.0365,18.0454,108000.0
2009-12-09 14:30:00,20.2,20.23,20.2,20.21,109200.0,18.0454,18.0722,18.0454,18.0544,109200.0
2009-12-09 14:35:00,20.2,20.25,20.2,20.25,188000.0,18.0454,18.0901,18.0454,18.0901,188000.0
2009-12-09 14:40:00,20.25,20.32,20.25,20.31,394800.0,18.0901,18.1526,18.0901,18.1437,394800.0
2009-12-09 14:45:00,20.31,20.35,20.31,20.35,193200.0,18.1437,18.1794,18.1437,18.1794,193200.0
2009-12-09 14:50:00,20.35,20.35,20.32,20.33,170400.0,18.1794,18.1794,18.1526,18.1616,170400.0
2009-12-09 14:55:00,20.34,20.36,20.33,20.35,274400.0,18.1705,18.1884,18.1616,18.1794,274400.0
2009-12-09 15:00:00,20.35,20.37,20.35,20.36,281600.0,18.1794,18.1973,18.1794,18.1884,281600.0
2009-12-09 15:05:00,20.36,20.36,20.33,20.36,330400.0,18.1884,18.1884,18.1616,18.1884,330400.0
2009-12-09 15:10:00,20.36,20.36,20.35,20.36,171600.0,18.1884,18.1884,18.1794,18.1884,171600.0
2009-12-09 15:15:00,20.36,20.37,20.35,20.35,266000.0,18.1884,18.1973,18.1794,18.1794,266000.0
2009-12-09 15:20:00,20.35,20.4,20.35,20.39,224400.0,18.1794,18.2241,18.1794,18.2152,224400.0
2009-12-09 15:25:00,20.39,20.39,20.33,20.35,254000.0,18.2152,18.2152,18.1616,18.1794,254000.0
2009-12-09 15:30:00,20.34,20.38,20.33,20.38,325200.0,18.1705,18.2062,18.1616,18.2062,325200.0
2009-12-09 15:35:00,20.37,20.38,20.35,20.36,163200.0,18.1973,18.2062,18.1794,18.1884,163200.0
2009-12-09 15:40:00,20.36,20.39,20.35,20.38,237200.0,18.1884,18.2152,18.1794,18.2062,237200.0
2009-12-09 15:45:00,20.38,20.46,20.38,20.46,744000.0,18.2062,18.2777,18.2062,18.2777,744000.0
2009-12-09 15:50:00,20.46,20.48,20.44,20.46,828400.0,18.2777,18.2956,18.2598,18.2777,828400.0
2009-12-09 15:55:00,20.46,20.48,20.44,20.44,850800.0,18.2777,18.2956,18.2598,18.2598,850800.0
2009-12-10 09:30:00,20.47,20.56,20.44,20.54,471200.0,18.2866,18.367,18.2598,18.3492,471200.0
2009-12-10 09:35:00,20.56,20.66,20.54,20.61,560800.0,18.367,18.4564,18.3492,18.4117,560800.0
2009-12-10 09:40:00,20.61,20.66,20.6,20.63,298800.0,18.4117,18.4564,18.4028,18.4296,298800.0
2009-12-10 09:45:00,20.61,20.69,20.61,20.68,337200.0,18.4117,18.4832,18.4117,18.4742,337200.0
2009-12-10 09:50:00,20.68,20.69,20.58,20.6,425200.0,18.4742,18.4832,18.3849,18.4028,425200.0
2009-12-10 09:55:00,20.6,20.61,20.53,20.55,258000.0,18.4028,18.4117,18.3402,18.3581,258000.0
2009-12-10 10:00:00,20.56,20.57,20.53,20.54,179600.0,18.367,18.376,18.3402,18.3492,179600.0
2009-12-10 10:05:00,20.54,20.61,20.54,20.6,202400.0,18.3492,18.4117,18.3492,18.4028,202400.0
2009-12-10 10:10:00,20.59,20.59,20.55,20.56,83200.0,18.3938,18.3938,18.3581,18.367,83200.0
2009-12-10 10:15:00,20.56,20.58,20.55,20.57,126800.0,18.367,18.3849,18.3581,18.376,126800.0
2009-12-10 10:20:00,20.56,20.56,20.5,20.53,223600.0,18.367,18.367,18.3134,18.3402,223600.0
2009-12-10 10:25:00,20.53,20.59,20.53,20.56,75200.0,18.3402,18.3938,18.3402,18.367,75200.0
2009-12-10 10:30:00,20.57,20.59,20.56,20.57,80400.0,18.376,18.3938,18.367,18.376,80400.0
2009-12-10 10:35:00,20.57,20.57,20.53,20.55,108800.0,18.376,18.376,18.3402,18.3581,108800.0
2009-12-10 10:40:00,20.55,20.56,20.54,20.56,57600.0,18.3581,18.367,18.3492,18.367,57600.0
2009-12-10 10:45:00,20.56,20.59,20.56,20.57,118000.0,18.367,18.3938,18.367,18.376,118000.0
2009-12-10 10:50:00,20.57,20.57,20.52,20.54,232000.0,18.376,18.376,18.3313,18.3492,232000.0
2009-12-10 10:55:00,20.54,20.55,20.53,20.55,96400.0,18.3492,18.3581,18.3402,18.3581,96400.0
2009-12-10 11:00:00,20.55,20.59,20.55,20.58,83200.0,18.3581,18.3938,18.3581,18.3849,83200.0
2009-12-10 11:05:00,20.58,20.59,20.57,20.57,54800.0,18.3849,18.3938,18.376,18.376,54800.0
2009-12-10 11:10:00,20.57,20.57,20.54,20.55,51600.0,18.376,18.376,18.3492,18.3581,51600.0
2009-12-10 11:15:00,20.55,20.58,20.55,20.56,55200.0,18.3581,18.3849,18.3581,18.367,55200.0
2009-12-10 11:20:00,20.56,20.58,20.55,20.55,86800.0,18.367,18.3849,18.3581,18.3581,86800.0
2009-12-10 11:25:00,20.55,20.56,20.51,20.53,153600.0,18.3581,18.367,18.3224,18.3402,153600.0
2009-12-10 11:30:00,20.56,20.56,20.52,20.53,52400.0,18.367,18.367,18.3313,18.3402,52400.0
2009-12-10 11:35:00,20.52,20.52,20.46,20.46,484000.0,18.3313,18.3313,18.2777,18.2777,484000.0
2009-12-10 11:40:00,20.47,20.47,20.36,20.38,564000.0,18.2866,18.2866,18.1884,18.2062,564000.0
2009-12-10 11:45:00,20.37,20.4,20.35,20.4,371600.0,18.1973,18.2241,18.1794,18.2241,371600.0
2009-12-10 11:50:00,20.39,20.47,20.39,20.47,348400.0,18.2152,18.2866,18.2152,18.2866,348400.0
2009-12-10 11:55:00,20.47,20.47,20.41,20.43,212400.0,18.2866,18.2866,18.233,18.2509,212400.0
2009-12-10 12:00:00,20.43,20.44,20.42,20.44,216400.0,18.2509,18.2598,18.242,18.2598,216400.0
2009-12-10 12:05:00,20.44,20.44,20.41,20.41,192800.0,18.2598,18.2598,18.233,18.233,192800.0
2009-12-10 12:10:00,20.4,20.41,20.39,20.4,90400.0,18.2241,18.233,18.2152,18.2241,90400.0
2009-12-10 12:15:00,20.4,20.42,20.39,20.41,139200.0,18.2241,18.242,18.2152,18.233,139200.0
2009-12-10 12:20:00,20.41,20.42,20.4,20.41,134400.0,18.233,18.242,18.2241,18.233,134400.0
2009-12-10 12:25:00,20.41,20.43,20.4,20.4,74400.0,18.233,18.2509,18.2241,18.2241,74400.0
2009-12-10 12:30:00,20.4,20.42,20.4,20.42,148400.0,18.2241,18.242,18.2241,18.242,148400.0
2009-12-10 12:35:00,20.42,20.45,20.42,20.44,83600.0,18.242,18.2688,18.242,18.2598,83600.0
2009-12-10 12:40:00,20.44,20.45,20.44,20.45,51600.0,18.2598,18.2688,18.2598,18.2688,51600.0
2009-12-10 12:45:00,20.45,20.47,20.45,20.46,72000.0,18.2688,18.2866,18.2688,18.2777,72000.0
2009-12-10 12:50:00,20.46,20.46,20.43,20.45,124800.0,18.2777,18.2777,18.2509,18.2688,124800.0
2009-12-10 12:55:00,20.45,20.47,20.45,20.46,57200.0,18.2688,18.2866,18.2688,18.2777,57200.0
2009-12-10 13:00:00,20.46,20.49,20.46,20.49,191200.0,18.2777,18.3045,18.2777,18.3045,191200.0
2009-12-10 13:05:00,20.49,20.53,20.48,20.5,313200.0,18.3045,18.3402,18.2956,18.3134,313200.0
2009-12-10 13:10:00,20.5,20.5,20.48,20.49,119600.0,18.3134,18.3134,18.2956,18.3045,119600.0
2009-12-10 13:15:00,20.49,20.49,20.46,20.48,60400.0,18.3045,18.3045,18.2777,18.2956,60400.0
2009-12-10 13:20:00,20.47,20.49,20.47,20.48,118400.0,18.2866,18.3045,18.2866,18.2956,118400.0
2009-12-10 13:25:00,20.48,20.49,20.47,20.49,174800.0,18.2956,18.3045,18.2866,18.3045,174800.0
2009-12-10 13:30:00,20.49,20.51,20.49,20.51,69600.0,18.3045,18.3224,18.3045,18.3224,69600.0
2009-12-10 13:35:00,20.51,20.54,20.5,20.53,81600.0,18.3224,18.3492,18.3134,18.3402,81600.0
2009-12-10 13:40:00,20.53,20.55,20.52,20.54,114000.0,18.3402,18.3581,18.3313,18.3492,114000.0
2009-12-10 13:45:00,20.54,20.55,20.54,20.55,74400.0,18.3492,18.3581,18.3492,18.3581,74400.0
2009-12-10 13:50:00,20.55,20.56,20.54,20.56,188000.0,18.3581,18.367,18.3492,18.367,188000.0
2009-12-10 13:55:00,20.56,20.56,20.55,20.55,206400.0,18.367,18.367,18.3581,18.3581,206400.0
2009-12-10 14:00:00,20.55,20.56,20.54,20.55,40400.0,18.3581,18.367,18.3492,18.3581,40400.0
2009-12-10 14:05:00,20.55,20.56,20.53,20.54,109200.0,18.3581,18.367,18.3402,18.3492,109200.0
2009-12-10 14:10:00,20.54,20.56,20.54,20.56,126400.0,18.3492,18.367,18.3492,18.367,126400.0
2009-12-10 14:15:00,20.56,20.58,20.56,20.57,250000.0,18.367,18.3849,18.367,18.376,250000.0
2009-12-10 14:20:00,20.57,20.59,20.57,20.59,136400.0,18.376,18.3938,18.376,18.3938,136400.0
2009-12-10 14:25:00,20.59,20.62,20.59,20.62,146400.0,18.3938,18.4206,18.3938,18.4206,146400.0
2009-12-10 14:30:00,20.61,20.62,20.6,20.62,115600.0,18.4117,18.4206,18.4028,18.4206,115600.0
2009-12-10 14:35:00,20.61,20.62,20.57,20.59,151200.0,18.4117,18.4206,18.376,18.3938,151200.0
2009-12-10 14:40:00,20.59,20.6,20.58,20.59,143200.0,18.3938,18.4028,18.3849,18.3938,143200.0
2009-12-10 14:45:00,20.59,20.61,20.58,20.61,98400.0,18.3938,18.4117,18.3849,18.4117,98400.0
2009-12-10 14:50:00,20.6,20.6,20.56,20.56,90400.0,18.4028,18.4028,18.367,18.367,90400.0
2009-12-10 14:55:00,20.56,20.58,20.56,20.57,103200.0,18.367,18.3849,18.367,18.376,103200.0
2009-12-10 15:00:00,20.57,20.58,20.55,20.55,133600.0,18.376,18.3849,18.3581,18.3581,133600.0
2009-12-10 15:05:00,20.55,20.59,20.55,20.57,173600.0,18.3581,18.3938,18.3581,18.376,173600.0
2009-12-10 15:10:00,20.57,20.6,20.57,20.58,109200.0,18.376,18.4028,18.376,18.3849,109200.0
2009-12-10 15:15:00,20.58,20.6,20.57,20.6,60800.0,18.3849,18.4028,18.376,18.4028,60800.0
2009-12-10 15:20:00,20.6,20.61,20.59,20.61,192800.0,18.4028,18.4117,18.3938,18.4117,192800.0
2009-12-10 15:25:00,20.6,20.63,20.6,20.61,248000.0,18.4028,18.4296,18.4028,18.4117,248000.0
2009-12-10 15:30:00,20.61,20.61,20.57,20.57,143200.0,18.4117,18.4117,18.376,18.376,143200.0
2009-12-10 15:35:00,20.57,20.58,20.53,20.53,320400.0,18.376,18.3849,18.3402,18.3402,320400.0
2009-12-10 15:40:00,20.54,20.54,20.52,20.53,165200.0,18.3492,18.3492,18.3313,18.3402,165200.0
2009-12-10 15:45:00,20.53,20.56,20.52,20.56,444800.0,18.3402,18.367,18.3313,18.367,444800.0
2009-12-10 15:50:00,20.56,20.57,20.52,20.53,273200.0,18.367,18.376,18.3313,18.3402,273200.0
2009-12-10 15:55:00,20.53,20.58,20.53,20.56,448000.0,18.3402,18.3849,18.3402,18.367,448000.0
2009-12-11 09:30:00,20.57,20.6,20.51,20.54,278400.0,18.376,18.4028,18.3224,18.3492,278400.0
2009-12-11 09:35:00,20.53,20.56,20.48,20.55,213600.0,18.3402,18.367,18.2956,18.3581,213600.0
2009-12-11 09:40:00,20.55,20.6,20.54,20.55,290800.0,18.3581,18.4028,18.3492,18.3581,290800.0
2009-12-11 09:45:00,20.55,20.56,20.54,20.54,130800.0,18.3581,18.367,18.3492,18.3492,130800.0
2009-12-11 09:50:00,20.55,20.59,20.54,20.58,182400.0,18.3581,18.3938,18.3492,18.3849,182400.0
2009-12-11 09:55:00,20.59,20.6,20.55,20.59,264400.0,18.3938,18.4028,18.3581,18.3938,264400.0
2009-12-11 10:00:00,20.59,20.6,20.58,20.59,178000.0,18.3938,18.4028,18.3849,18.3938,178000.0
2009-12-11 10:05:00,20.59,20.59,20.57,20.57,112400.0,18.3938,18.3938,18.376,18.376,112400.0
2009-12-11 10:10:00,20.57,20.59,20.56,20.56,81600.0,18.376,18.3938,18.367,18.367,81600.0
2009-12-11 10:15:00,20.56,20.56,20.53,20.56,141200.0,18.367,18.367,18.3402,18.367,141200.0
2009-12-11 10:20:00,20.56,20.56,20.52,20.54,98000.0,18.367,18.367,18.3313,18.3492,98000.0
2009-12-11 10:25:00,20.54,20.57,20.54,20.56,86000.0,18.3492,18.376,18.3492,18.367,86000.0
2009-12-11 10:30:00,20.56,20.58,20.54,20.57,207600.0,18.367,18.3849,18.3492,18.376,207600.0
2009-12-11 10:35:00,20.58,20.59,20.55,20.59,106000.0,18.3849,18.3938,18.3581,18.3938,106000.0
2009-12-11 10:40:00,20.58,20.58,20.55,20.57,39600.0,18.3849,18.3849,18.3581,18.376,39600.0
2009-12-11 10:45:00,20.57,20.59,20.56,20.58,38800.0,18.376,18.3938,18.367,18.3849,38800.0
2009-12-11 10:50:00,20.58,20.59,20.55,20.56,68000.0,18.3849,18.3938,18.3581,18.367,68000.0
2009-12-11 10:55:00,20.56,20.56,20.56,20.56,56000.0,18.367,18.367,18.367,18.367,56000.0
2009-12-11 11:00:00,20.56,20.56,20.53,20.53,72400.0,18.367,18.367,18.3402,18.3402,72400.0
2009-12-11 11:05:00,20.53,20.53,20.5,20.51,184400.0,18.3402,18.3402,18.3134,18.3224,184400.0
2009-12-11 11:10:00,20.51,20.55,20.51,20.54,89600.0,18.3224,18.3581,18.3224,18.3492,89600.0
2009-12-11 11:15:00,20.53,20.55,20.53,20.55,42400.0,18.3402,18.3581,18.3402,18.3581,42400.0
2009-12-11 11:20:00,20.55,20.55,20.51,20.51,66800.0,18.3581,18.3581,18.3224,18.3224,66800.0
2009-12-11 11:25:00,20.52,20.52,20.5,20.52,45600.0,18.3313,18.3313,18.3134,18.3313,45600.0
2009-12-11 11:30:00,20.51,20.54,20.51,20.53,60800.0,18.3224,18.3492,18.3224,18.3402,60800.0
2009-12-11 11:35:00,20.54,20.54,20.52,20.53,129200.0,18.3492,18.3492,18.3313,18.3402,129200.0
2009-12-11 11:40:00,20.52,20.52,20.47,20.48,153200.0,18.3313,18.3313,18.2866,18.2956,153200.0
2009-12-11 11:45:00,20.47,20.48,20.43,20.45,134800.0,18.2866,18.2956,18.2509,18.2688,134800.0
2009-12-11 11:50:00,20.45,20.45,20.44,20.44,87200.0,18.2688,18.2688,18.2598,18.2598,87200.0
2009-12-11 11:55:00,20.45,20.45,20.4,20.41,119200.0,18.2688,18.2688,18.2241,18.233,119200.0
2009-12-11 12:00:00,20.41,20.42,20.38,20.38,191600.0,18.233,18.242,18.2062,18.2062,191600.0
2009-12-11 12:05:00,20.38,20.39,20.38,20.38,111600.0,18.2062,18.2152,18.2062,18.2062,111600.0
2009-12-11 12:10:00,20.38,20.4,20.38,20.39,156800.0,18.2062,18.2241,18.2062,18.2152,156800.0
2009-12-11 12:15:00,20.39,20.39,20.37,20.37,76400.0,18.2152,18.2152,18.1973,18.1973,76400.0
2009-12-11 12:20:00,20.37,20.38,20.37,20.37,110800.0,18.1973,18.2062,18.1973,18.1973,110800.0
2009-12-11 12:25:00,20.37,20.37,20.35,20.36,78000.0,18.1973,18.1973,18.1794,18.1884,78000.0
2009-12-11 12:30:00,20.35,20.36,20.35,20.36,44800.0,18.1794,18.1884,18.1794,18.1884,44800.0
2009-12-11 12:35:00,20.36,20.36,20.34,20.35,62400.0,18.1884,18.1884,18.1705,18.1794,62400.0
2009-12-11 12:40:00,20.35,20.37,20.35,20.35,126800.0,18.1794,18.1973,18.1794,18.1794,126800.0
2009-12-11 12:45:00,20.35,20.36,20.35,20.36,62400.0,18.1794,18.1884,18.1794,18.1884,62400.0
2009-12-11 12:50:00,20.36,20.37,20.35,20.36,43200.0,18.1884,18.1973,18.1794,18.1884,43200.0
2009-12-11 12:55:00,20.35,20.36,20.35,20.36,30000.0,18.1794,18.1884,18.1794,18.1884,30000.0
2009-12-11 13:00:00,20.36,20.36,20.34,20.34,110800.0,18.1884,18.1884,18.1705,18.1705,110800.0
2009-12-11 13:05:00,20.34,20.35,20.34,20.34,62800.0,18.1705,18.1794,18.1705,18.1705,62800.0
2009-12-11 13:10:00,20.34,20.35,20.34,20.34,48800.0,18.1705,18.1794,18.1705,18.1705,48800.0
2009-12-11 13:15:00,20.34,20.34,20.32,20.32,122800.0,18.1705,18.1705,18.1526,18.1526,122800.0
2009-12-11 13:20:00,20.32,20.32,20.31,20.31,150000.0,18.1526,18.1526,18.1437,18.1437,150000.0
2009-12-11 13:25:00,20.32,20.32,20.29,20.29,178800.0,18.1526,18.1526,18.1258,18.1258,178800.0
2009-12-11 13:30:00,20.3,20.3,20.29,20.3,68000.0,18.1348,18.1348,18.1258,18.1348,68000.0
2009-12-11 13:35:00,20.3,20.32,20.29,20.32,95200.0,18.1348,18.1526,18.1258,18.1526,95200.0
2009-12-11 13:40:00,20.32,20.36,20.32,20.33,168000.0,18.1526,18.1884,18.1526,18.1616,168000.0
2009-12-11 13:45:00,20.33,20.34,20.33,20.34,57600.0,18.1616,18.1705,18.1616,18.1705,57600.0
2009-12-11 13:50:00,20.34,20.34,20.32,20.33,107600.0,18.1705,18.1705,18.1526,18.1616,107600.0
2009-12-11 13:55:00,20.33,20.33,20.32,20.32,50800.0,18.1616,18.1616,18.1526,18.1526,50800.0
2009-12-11 14:00:00,20.33,20.33,20.32,20.32,108400.0,18.1616,18.1616,18.1526,18.1526,108400.0
2009-12-11 14:05:00,20.32,20.34,20.31,20.34,70400.0,18.1526,18.1705,18.1437,18.1705,70400.0
2009-12-11 14:10:00,20.34,20.36,20.33,20.36,133600.0,18.1705,18.1884,18.1616,18.1884,133600.0
2009-12-11 14:15:00,20.36,20.38,20.35,20.37,73200.0,18.1884,18.2062,18.1794,18.1973,73200.0
2009-12-11 14:20:00,20.37,20.39,20.36,20.38,135200.0,18.1973,18.2152,18.1884,18.2062,135200.0
2009-12-11 14:25:00,20.38,20.39,20.38,20.39,102400.0,18.2062,18.2152,18.2062,18.2152,102400.0
2009-12-11 14:30:00,20.39,20.4,20.38,20.38,76400.0,18.2152,18.2241,18.2062,18.2062,76400.0
2009-12-11 14:35:00,20.38,20.38,20.36,20.37,94400.0,18.2062,18.2062,18.1884,18.1973,94400.0
2009-12-11 14:40:00,20.36,20.38,20.35,20.36,92800.0,18.1884,18.2062,18.1794,18.1884,92800.0
2009-12-11 14:45:00,20.35,20.36,20.34,20.34,88800.0,18.1794,18.1884,18.1705,18.1705,88800.0
2009-12-11 14:50:00,20.34,20.36,20.32,20.32,138800.0,18.1705,18.1884,18.1526,18.1526,138800.0
2009-12-11 14:55:00,20.33,20.33,20.31,20.32,196800.0,18.1616,18.1616,18.1437,18.1526,196800.0
2009-12-11 15:00:00,20.32,20.32,20.3,20.32,134800.0,18.1526,18.1526,18.1348,18.1526,134800.0
2009-12-11 15:05:00,20.31,20.33,20.31,20.33,119200.0,18.1437,18.1616,18.1437,18.1616,119200.0
2009-12-11 15:10:00,20.32,20.36,20.32,20.35,87200.0,18.1526,18.1884,18.1526,18.1794,87200.0
2009-12-11 15:15:00,20.35,20.36,20.33,20.33,94000.0,18.1794,18.1884,18.1616,18.1616,94000.0
2009-12-11 15:20:00,20.33,20.34,20.32,20.32,94800.0,18.1616,18.1705,18.1526,18.1526,94800.0
2009-12-11 15:25:00,20.32,20.33,20.31,20.32,177600.0,18.1526,18.1616,18.1437,18.1526,177600.0
2009-12-11 15:30:00,20.32,20.34,20.32,20.34,199600.0,18.1526,18.1705,18.1526,18.1705,199600.0
2009-12-11 15:35:00,20.34,20.35,20.34,20.34,219200.0,18.1705,18.1794,18.1705,18.1705,219200.0
2009-12-11 15:40:00,20.34,20.35,20.32,20.32,247200.0,18.1705,18.1794,18.1526,18.1526,247200.0
2009-12-11 15:45:00,20.33,20.33,20.29,20.31,248000.0,18.1616,18.1616,18.1258,18.1437,248000.0
2009-12-11 15:50:00,20.3,20.32,20.3,20.31,289200.0,18.1348,18.1526,18.1348,18.1437,289200.0
2009-12-11 15:55:00,20.31,20.33,20.3,20.32,427200.0,18.1437,18.1616,18.1348,18.1526,427200.0
2009-12-14 09:30:00,21.24,21.48,21.21,21.43,4709200.0,18.9745,19.1889,18.9477,19.1443,4709200.0
2009-12-14 09:35:00,21.44,21.45,21.38,21.44,2496800.0,19.1532,19.1621,19.0996,19.1532,2496800.0
2009-12-14 09:40:00,21.44,21.44,21.34,21.35,2710000.0,19.1532,19.1532,19.0639,19.0728,2710000.0
2009-12-14 09:45:00,21.35,21.39,21.28,21.28,1830800.0,19.0728,19.1085,19.0103,19.0103,1830800.0
2009-12-14 09:50:00,21.28,21.29,21.21,21.22,1967600.0,19.0103,19.0192,18.9477,18.9567,1967600.0
2009-12-14 09:55:00,21.22,21.24,21.16,21.21,1202800.0,18.9567,18.9745,18.9031,18.9477,1202800.0
2009-12-14 10:00:00,21.21,21.27,21.19,21.25,1169600.0,18.9477,19.0013,18.9299,18.9835,1169600.0
2009-12-14 10:05:00,21.24,21.26,21.18,21.26,1013200.0,18.9745,18.9924,18.9209,18.9924,1013200.0
2009-12-14 10:10:00,21.25,21.26,21.03,21.04,1778400.0,18.9835,18.9924,18.7869,18.7959,1778400.0
2009-12-14 10:15:00,21.04,21.17,21.03,21.13,1258000.0,18.7959,18.912,18.7869,18.8763,1258000.0
2009-12-14 10:20:00,21.13,21.13,21.08,21.1,1029600.0,18.8763,18.8763,18.8316,18.8495,1029600.0
2009-12-14 10:25:00,21.1,21.12,21.06,21.09,722800.0,18.8495,18.8673,18.8137,18.8405,722800.0
2009-12-14 10:30:00,21.09,21.09,21.05,21.06,900000.0,18.8405,18.8405,18.8048,18.8137,900000.0
2009-12-14 10:35:00,21.06,21.06,20.98,20.99,1279200.0,18.8137,18.8137,18.7422,18.7512,1279200.0
2009-12-14 10:40:00,20.99,21.02,20.92,20.92,916400.0,18.7512,18.778,18.6886,18.6886,916400.0
2009-12-14 10:45:00,20.92,20.93,20.89,20.9,796000.0,18.6886,18.6976,18.6618,18.6708,796000.0
2009-12-14 10:50:00,20.9,20.93,20.89,20.92,774400.0,18.6708,18.6976,18.6618,18.6886,774400.0
2009-12-14 10:55:00,20.91,20.93,20.87,20.91,724800.0,18.6797,18.6976,18.644,18.6797,724800.0
2009-12-14 11:00:00,20.9,20.93,20.9,20.93,678000.0,18.6708,18.6976,18.6708,18.6976,678000.0
2009-12-14 11:05:00,20.93,20.98,20.92,20.96,637200.0,18.6976,18.7422,18.6886,18.7244,637200.0
2009-12-14 11:10:00,20.96,20.98,20.93,20.93,322800.0,18.7244,18.7422,18.6976,18.6976,322800.0
2009-12-14 11:15:00,20.94,20.97,20.94,20.97,368400.0,18.7065,18.7333,18.7065,18.7333,368400.0
2009-12-14 11:20:00,20.97,20.98,20.95,20.96,606000.0,18.7333,18.7422,18.7154,18.7244,606000.0
2009-12-14 11:25:00,20.96,21.02,20.96,21.01,1132800.0,18.7244,18.778,18.7244,18.769,1132800.0
2009-12-14 11:30:00,21.01,21.05,21.0,21.01,553200.0,18.769,18.8048,18.7601,18.769,553200.0
2009-12-14 11:35:00,21.01,21.04,20.99,21.02,489600.0,18.769,18.7959,18.7512,18.778,489600.0
2009-12-14 11:40:00,21.03,21.03,20.96,20.98,620000.0,18.7869,18.7869,18.7244,18.7422,620000.0
2009-12-14 11:45:00,20.98,21.0,20.98,20.99,197200.0,18.7422,18.7601,18.7422,18.7512,197200.0
2009-12-14 11:50:00,20.99,21.0,20.99,21.0,198000.0,18.7512,18.7601,18.7512,18.7601,198000.0
2009-12-14 11:55:00,21.0,21.01,20.98,21.0,376400.0,18.7601,18.769,18.7422,18.7601,376400.0
2009-12-14 12:00:00,21.0,21.0,21.0,21.0,210800.0,18.7601,18.7601,18.7601,18.7601,210800.0
2009-12-14 12:05:00,21.0,21.0,20.98,21.0,564400.0,18.7601,18.7601,18.7422,18.7601,564400.0
2009-12-14 12:10:00,21.0,21.03,20.98,20.99,1025600.0,18.7601,18.7869,18.7422,18.7512,1025600.0
2009-12-14 12:15:00,20.99,21.0,20.94,20.95,442800.0,18.7512,18.7601,18.7065,18.7154,442800.0
2009-12-14 12:20:00,20.95,20.96,20.92,20.96,311200.0,18.7154,18.7244,18.6886,18.7244,311200.0
2009-12-14 12:25:00,20.96,20.99,20.96,20.99,187600.0,18.7244,18.7512,18.7244,18.7512,187600.0
2009-12-14 12:30:00,20.99,21.0,20.98,21.0,217600.0,18.7512,18.7601,18.7422,18.7601,217600.0
2009-12-14 12:35:00,21.0,21.0,20.99,21.0,419200.0,18.7601,18.7601,18.7512,18.7601,419200.0
2009-12-14 12:40:00,21.0,21.0,20.99,20.99,960800.0,18.7601,18.7601,18.7512,18.7512,960800.0
2009-12-14 12:45:00,20.99,21.0,20.99,20.99,840400.0,18.7512,18.7601,18.7512,18.7512,840400.0
2009-12-14 12:50:00,20.99,21.01,20.98,21.0,400400.0,18.7512,18.769,18.7422,18.7601,400400.0
2009-12-14 12:55:00,21.0,21.03,21.0,21.02,398400.0,18.7601,18.7869,18.7601,18.778,398400.0
2009-12-14 13:00:00,21.03,21.05,21.02,21.03,538000.0,18.7869,18.8048,18.778,18.7869,538000.0
2009-12-14 13:05:00,21.03,21.04,20.99,21.01,425600.0,18.7869,18.7959,18.7512,18.769,425600.0
2009-12-14 13:10:00,21.01,21.01,20.99,21.0,328800.0,18.769,18.769,18.7512,18.7601,328800.0
2009-12-14 13:15:00,21.0,21.0,20.99,21.0,266000.0,18.7601,18.7601,18.7512,18.7601,266000.0
2009-12-14 13:20:00,21.0,21.02,21.0,21.0,306400.0,18.7601,18.778,18.7601,18.7601,306400.0
2009-12-14 13:25:00,21.0,21.0,21.0,21.0,230000.0,18.7601,18.7601,18.7601,18.7601,230000.0
2009-12-14 13:30:00,21.0,21.0,20.98,20.99,344800.0,18.7601,18.7601,18.7422,18.7512,344800.0
2009-12-14 13:35:00,20.99,21.0,20.98,21.0,311200.0,18.7512,18.7601,18.7422,18.7601,311200.0
2009-12-14 13:40:00,21.0,21.01,20.99,20.99,403200.0,18.7601,18.769,18.7512,18.7512,403200.0
2009-12-14 13:45:00,20.99,21.0,20.99,21.0,330000.0,18.7512,18.7601,18.7512,18.7601,330000.0
2009-12-14 13:50:00,21.0,21.0,20.99,21.0,332400.0,18.7601,18.7601,18.7512,18.7601,332400.0
2009-12-14 13:55:00,21.0,21.0,20.99,20.99,214400.0,18.7601,18.7601,18.7512,18.7512,214400.0
2009-12-14 14:00:00,20.99,21.0,20.99,21.0,291600.0,18.7512,18.7601,18.7512,18.7601,291600.0
2009-12-14 14:05:00,21.0,21.01,20.99,21.01,578800.0,18.7601,18.769,18.7512,18.769,578800.0
2009-12-14 14:10:00,21.01,21.03,21.0,21.0,329200.0,18.769,18.7869,18.7601,18.7601,329200.0
2009-12-14 14:15:00,21.0,21.01,20.99,21.01,405600.0,18.7601,18.769,18.7512,18.769,405600.0
2009-12-14 14:20:00,21.01,21.02,21.0,21.01,156800.0,18.769,18.778,18.7601,18.769,156800.0
2009-12-14 14:25:00,21.02,21.03,21.01,21.02,163600.0,18.778,18.7869,18.769,18.778,163600.0
2009-12-14 14:30:00,21.02,21.07,21.02,21.07,346400.0,18.778,18.8227,18.778,18.8227,346400.0
2009-12-14 14:35:00,21.07,21.07,21.01,21.02,456000.0,18.8227,18.8227,18.769,18.778,456000.0
2009-12-14 14:40:00,21.02,21.04,21.02,21.04,166400.0,18.778,18.7959,18.778,18.7959,166400.0
2009-12-14 14:45:00,21.04,21.06,21.03,21.05,419200.0,18.7959,18.8137,18.7869,18.8048,419200.0
2009-12-14 14:50:00,21.04,21.06,21.04,21.05,342800.0,18.7959,18.8137,18.7959,18.8048,342800.0
2009-12-14 14:55:00,21.06,21.07,21.04,21.05,324400.0,18.8137,18.8227,18.7959,18.8048,324400.0
2009-12-14 15:00:00,21.05,21.05,20.99,21.01,449600.0,18.8048,18.8048,18.7512,18.769,449600.0
2009-12-14 15:05:00,21.01,21.03,21.01,21.02,454800.0,18.769,18.7869,18.769,18.778,454800.0
2009-12-14 15:10:00,21.02,21.06,21.02,21.06,823200.0,18.778,18.8137,18.778,18.8137,823200.0
2009-12-14 15:15:00,21.06,21.11,21.06,21.1,1089600.0,18.8137,18.8584,18.8137,18.8495,1089600.0
2009-12-14 15:20:00,21.1,21.11,21.09,21.09,553600.0,18.8495,18.8584,18.8405,18.8405,553600.0
2009-12-14 15:25:00,21.1,21.1,21.08,21.08,707200.0,18.8495,18.8495,18.8316,18.8316,707200.0
2009-12-14 15:30:00,21.08,21.09,21.07,21.09,931200.0,18.8316,18.8405,18.8227,18.8405,931200.0
2009-12-14 15:35:00,21.09,21.13,21.09,21.12,946400.0,18.8405,18.8763,18.8405,18.8673,946400.0
2009-12-14 15:40:00,21.12,21.13,21.08,21.13,1250000.0,18.8673,18.8763,18.8316,18.8763,1250000.0
2009-12-14 15:45:00,21.13,21.17,21.12,21.14,1194000.0,18.8763,18.912,18.8673,18.8852,1194000.0
2009-12-14 15:50:00,21.14,21.17,21.14,21.17,1145200.0,18.8852,18.912,18.8852,18.912,1145200.0
2009-12-14 15:55:00,21.17,21.2,21.16,21.18,1704000.0,18.912,18.9388,18.9031,18.9209,1704000.0
2009-12-15 09:30:00,21.04,21.06,20.98,21.02,618000.0,18.7959,18.8137,18.7422,18.778,618000.0
2009-12-15 09:35:00,21.03,21.1,21.02,21.09,488800.0,18.7869,18.8495,18.778,18.8405,488800.0
2009-12-15 09:40:00,21.09,21.1,21.06,21.07,629600.0,18.8405,18.8495,18.8137,18.8227,629600.0
2009-12-15 09:45:00,21.07,21.09,21.04,21.09,216800.0,18.8227,18.8405,18.7959,18.8405,216800.0
2009-12-15 09:50:00,21.09,21.13,21.08,21.13,491200.0,18.8405,18.8763,18.8316,18.8763,491200.0
2009-12-15 09:55:00,21.13,21.17,21.13,21.15,443600.0,18.8763,18.912,18.8763,18.8941,443600.0
2009-12-15 10:00:00,21.15,21.23,21.15,21.22,541200.0,18.8941,18.9656,18.8941,18.9567,541200.0
2009-12-15 10:05:00,21.22,21.3,21.22,21.3,990000.0,18.9567,19.0281,18.9567,19.0281,990000.0
2009-12-15 10:10:00,21.3,21.31,21.25,21.3,684000.0,19.0281,19.0371,18.9835,19.0281,684000.0
2009-12-15 10:15:00,21.3,21.41,21.3,21.39,870400.0,19.0281,19.1264,19.0281,19.1085,870400.0
2009-12-15 10:20:00,21.38,21.41,21.36,21.36,574400.0,19.0996,19.1264,19.0817,19.0817,574400.0
2009-12-15 10:25:00,21.36,21.4,21.36,21.38,402000.0,19.0817,19.1175,19.0817,19.0996,402000.0
2009-12-15 10:30:00,21.38,21.41,21.33,21.34,505200.0,19.0996,19.1264,19.0549,19.0639,505200.0
2009-12-15 10:35:00,21.35,21.39,21.34,21.38,348800.0,19.0728,19.1085,19.0639,19.0996,348800.0
2009-12-15 10:40:00,21.38,21.4,21.38,21.39,460000.0,19.0996,19.1175,19.0996,19.1085,460000.0
2009-12-15 10:45:00,21.39,21.42,21.38,21.42,608800.0,19.1085,19.1353,19.0996,19.1353,608800.0
2009-12-15 10:50:00,21.42,21.43,21.37,21.41,487600.0,19.1353,19.1443,19.0907,19.1264,487600.0
2009-12-15 10:55:00,21.41,21.43,21.36,21.39,678800.0,19.1264,19.1443,19.0817,19.1085,678800.0
2009-12-15 11:00:00,21.39,21.43,21.38,21.43,326400.0,19.1085,19.1443,19.0996,19.1443,326400.0
2009-12-15 11:05:00,21.43,21.47,21.43,21.46,406400.0,19.1443,19.18,19.1443,19.1711,406400.0
2009-12-15 11:10:00,21.47,21.47,21.43,21.46,255200.0,19.18,19.18,19.1443,19.1711,255200.0
2009-12-15 11:15:00,21.46,21.5,21.46,21.5,400400.0,19.1711,19.2068,19.1711,19.2068,400400.0
2009-12-15 11:20:00,21.5,21.5,21.48,21.5,278400.0,19.2068,19.2068,19.1889,19.2068,278400.0
2009-12-15 11:25:00,21.5,21.5,21.49,21.5,446400.0,19.2068,19.2068,19.1979,19.2068,446400.0
2009-12-15 11:30:00,21.5,21.5,21.49,21.49,393200.0,19.2068,19.2068,19.1979,19.1979,393200.0
2009-12-15 11:35:00,21.49,21.5,21.47,21.48,328000.0,19.1979,19.2068,19.18,19.1889,328000.0
2009-12-15 11:40:00,21.48,21.49,21.46,21.48,340000.0,19.1889,19.1979,19.1711,19.1889,340000.0
2009-12-15 11:45:00,21.48,21.49,21.45,21.48,296800.0,19.1889,19.1979,19.1621,19.1889,296800.0
2009-12-15 11:50:00,21.47,21.48,21.42,21.45,418400.0,19.18,19.1889,19.1353,19.1621,418400.0
2009-12-15 11:55:00,21.45,21.47,21.44,21.45,260800.0,19.1621,19.18,19.1532,19.1621,260800.0
2009-12-15 12:00:00,21.45,21.47,21.45,21.47,194000.0,19.1621,19.18,19.1621,19.18,194000.0
2009-12-15 12:05:00,21.47,21.48,21.44,21.44,313200.0,19.18,19.1889,19.1532,19.1532,313200.0
2009-12-15 12:10:00,21.44,21.46,21.41,21.42,289200.0,19.1532,19.1711,19.1264,19.1353,289200.0
2009-12-15 12:15:00,21.43,21.44,21.37,21.38,487200.0,19.1443,19.1532,19.0907,19.0996,487200.0
2009-12-15 12:20:00,21.38,21.4,21.36,21.4,818800.0,19.0996,19.1175,19.0817,19.1175,818800.0
2009-12-15 12:25:00,21.4,21.4,21.39,21.4,418800.0,19.1175,19.1175,19.1085,19.1175,418800.0
2009-12-15 12:30:00,21.39,21.4,21.37,21.37,285200.0,19.1085,19.1175,19.0907,19.0907,285200.0
2009-12-15 12:35:00,21.37,21.41,21.36,21.4,288800.0,19.0907,19.1264,19.0817,19.1175,288800.0
2009-12-15 12:40:00,21.4,21.41,21.38,21.39,408000.0,19.1175,19.1264,19.0996,19.1085,408000.0
2009-12-15 12:45:00,21.39,21.39,21.36,21.38,284800.0,19.1085,19.1085,19.0817,19.0996,284800.0
2009-12-15 12:50:00,21.39,21.39,21.37,21.38,218400.0,19.1085,19.1085,19.0907,19.0996,218400.0
2009-12-15 12:55:00,21.38,21.38,21.35,21.36,372000.0,19.0996,19.0996,19.0728,19.0817,372000.0
2009-12-15 13:00:00,21.36,21.4,21.36,21.37,242000.0,19.0817,19.1175,19.0817,19.0907,242000.0
2009-12-15 13:05:00,21.37,21.4,21.37,21.39,210800.0,19.0907,19.1175,19.0907,19.1085,210800.0
2009-12-15 13:10:00,21.4,21.43,21.39,21.43,128400.0,19.1175,19.1443,19.1085,19.1443,128400.0
2009-12-15 13:15:00,21.43,21.45,21.42,21.44,218400.0,19.1443,19.1621,19.1353,19.1532,218400.0
2009-12-15 13:20:00,21.44,21.46,21.43,21.46,239200.0,19.1532,19.1711,19.1443,19.1711,239200.0
2009-12-15 13:25:00,21.45,21.46,21.43,21.43,207600.0,19.1621,19.1711,19.1443,19.1443,207600.0
2009-12-15 13:30:00,21.44,21.46,21.43,21.45,110400.0,19.1532,19.1711,19.1443,19.1621,110400.0
2009-12-15 13:35:00,21.45,21.47,21.45,21.46,166400.0,19.1621,19.18,19.1621,19.1711,166400.0
2009-12-15 13:40:00,21.46,21.48,21.46,21.47,166000.0,19.1711,19.1889,19.1711,19.18,166000.0
2009-12-15 13:45:00,21.47,21.48,21.46,21.46,156000.0,19.18,19.1889,19.1711,19.1711,156000.0
2009-12-15 13:50:00,21.46,21.47,21.43,21.43,241200.0,19.1711,19.18,19.1443,19.1443,241200.0
2009-12-15 13:55:00,21.43,21.45,21.42,21.44,150400.0,19.1443,19.1621,19.1353,19.1532,150400.0
2009-12-15 14:00:00,21.44,21.44,21.42,21.43,296000.0,19.1532,19.1532,19.1353,19.1443,296000.0
2009-12-15 14:05:00,21.43,21.44,21.42,21.42,132400.0,19.1443,19.1532,19.1353,19.1353,132400.0
2009-12-15 14:10:00,21.42,21.44,21.41,21.43,287600.0,19.1353,19.1532,19.1264,19.1443,287600.0
2009-12-15 14:15:00,21.42,21.43,21.41,21.42,224800.0,19.1353,19.1443,19.1264,19.1353,224800.0
2009-12-15 14:20:00,21.42,21.43,21.41,21.41,225600.0,19.1353,19.1443,19.1264,19.1264,225600.0
2009-12-15 14:25:00,21.41,21.43,21.4,21.43,237600.0,19.1264,19.1443,19.1175,19.1443,237600.0
2009-12-15 14:30:00,21.43,21.43,21.41,21.42,500800.0,19.1443,19.1443,19.1264,19.1353,500800.0
2009-12-15 14:35:00,21.42,21.43,21.41,21.42,444400.0,19.1353,19.1443,19.1264,19.1353,444400.0
2009-12-15 14:40:00,21.42,21.43,21.41,21.42,356800.0,19.1353,19.1443,19.1264,19.1353,356800.0
2009-12-15 14:45:00,21.42,21.42,21.4,21.41,442800.0,19.1353,19.1353,19.1175,19.1264,442800.0
2009-12-15 14:50:00,21.41,21.42,21.4,21.42,379600.0,19.1264,19.1353,19.1175,19.1353,379600.0
2009-12-15 14:55:00,21.42,21.46,21.42,21.44,584400.0,19.1353,19.1711,19.1353,19.1532,584400.0
2009-12-15 15:00:00,21.44,21.47,21.43,21.45,737600.0,19.1532,19.18,19.1443,19.1621,737600.0
2009-12-15 15:05:00,21.45,21.47,21.45,21.46,484000.0,19.1621,19.18,19.1621,19.1711,484000.0
2009-12-15 15:10:00,21.46,21.47,21.46,21.47,428400.0,19.1711,19.18,19.1711,19.18,428400.0
2009-12-15 15:15:00,21.47,21.49,21.45,21.49,623600.0,19.18,19.1979,19.1621,19.1979,623600.0
2009-12-15 15:20:00,21.48,21.49,21.47,21.48,819600.0,19.1889,19.1979,19.18,19.1889,819600.0
2009-12-15 15:25:00,21.48,21.5,21.48,21.5,721600.0,19.1889,19.2068,19.1889,19.2068,721600.0
2009-12-15 15:30:00,21.5,21.5,21.43,21.45,1017200.0,19.2068,19.2068,19.1443,19.1621,1017200.0
2009-12-15 15:35:00,21.45,21.49,21.43,21.49,568400.0,19.1621,19.1979,19.1443,19.1979,568400.0
2009-12-15 15:40:00,21.49,21.5,21.45,21.48,848400.0,19.1979,19.2068,19.1621,19.1889,848400.0
2009-12-15 15:45:00,21.48,21.5,21.45,21.5,1022000.0,19.1889,19.2068,19.1621,19.2068,1022000.0
2009-12-15 15:50:00,21.5,21.52,21.48,21.52,1723600.0,19.2068,19.2247,19.1889,19.2247,1723600.0
2009-12-15 15:55:00,21.52,21.55,21.51,21.53,2046000.0,19.2247,19.2515,19.2157,19.2336,2046000.0
2009-12-16 09:30:00,21.56,21.66,21.47,21.66,790800.0,19.2604,19.3497,19.18,19.3497,790800.0
2009-12-16 09:35:00,21.65,21.65,21.5,21.59,1017600.0,19.3408,19.3408,19.2068,19.2872,1017600.0
2009-12-16 09:40:00,21.58,21.62,21.55,21.6,581600.0,19.2783,19.314,19.2515,19.2961,581600.0
2009-12-16 09:45:00,21.6,21.61,21.58,21.59,438000.0,19.2961,19.3051,19.2783,19.2872,438000.0
2009-12-16 09:50:00,21.6,21.6,21.57,21.57,445200.0,19.2961,19.2961,19.2693,19.2693,445200.0
2009-12-16 09:55:00,21.57,21.58,21.53,21.57,509600.0,19.2693,19.2783,19.2336,19.2693,509600.0
2009-12-16 10:00:00,21.57,21.63,21.56,21.62,406000.0,19.2693,19.3229,19.2604,19.314,406000.0
2009-12-16 10:05:00,21.62,21.66,21.61,21.65,558400.0,19.314,19.3497,19.3051,19.3408,558400.0
2009-12-16 10:10:00,21.65,21.68,21.59,21.6,687200.0,19.3408,19.3676,19.2872,19.2961,687200.0
2009-12-16 10:15:00,21.61,21.66,21.61,21.61,476000.0,19.3051,19.3497,19.3051,19.3051,476000.0
2009-12-16 10:20:00,21.61,21.61,21.59,21.61,240000.0,19.3051,19.3051,19.2872,19.3051,240000.0
2009-12-16 10:25:00,21.61,21.61,21.6,21.61,312800.0,19.3051,19.3051,19.2961,19.3051,312800.0
2009-12-16 10:30:00,21.6,21.62,21.58,21.6,416400.0,19.2961,19.314,19.2783,19.2961,416400.0
2009-12-16 10:35:00,21.6,21.6,21.58,21.59,449200.0,19.2961,19.2961,19.2783,19.2872,449200.0
2009-12-16 10:40:00,21.59,21.6,21.58,21.59,376400.0,19.2872,19.2961,19.2783,19.2872,376400.0
2009-12-16 10:45:00,21.59,21.67,21.59,21.64,457600.0,19.2872,19.3587,19.2872,19.3319,457600.0
2009-12-16 10:50:00,21.64,21.65,21.63,21.65,334800.0,19.3319,19.3408,19.3229,19.3408,334800.0
2009-12-16 10:55:00,21.65,21.65,21.61,21.61,236000.0,19.3408,19.3408,19.3051,19.3051,236000.0
2009-12-16 11:00:00,21.62,21.64,21.6,21.64,238000.0,19.314,19.3319,19.2961,19.3319,238000.0
2009-12-16 11:05:00,21.64,21.65,21.63,21.65,184800.0,19.3319,19.3408,19.3229,19.3408,184800.0
2009-12-16 11:10:00,21.65,21.67,21.64,21.67,244400.0,19.3408,19.3587,19.3319,19.3587,244400.0
2009-12-16 11:15:00,21.67,21.68,21.67,21.67,243600.0,19.3587,19.3676,19.3587,19.3587,243600.0
2009-12-16 11:20:00,21.67,21.72,21.66,21.71,299600.0,19.3587,19.4033,19.3497,19.3944,299600.0
2009-12-16 11:25:00,21.71,21.74,21.71,21.73,401200.0,19.3944,19.4212,19.3944,19.4123,401200.0
2009-12-16 11:30:00,21.73,21.75,21.71,21.74,298800.0,19.4123,19.4301,19.3944,19.4212,298800.0
2009-12-16 11:35:00,21.74,21.82,21.74,21.82,686400.0,19.4212,19.4927,19.4212,19.4927,686400.0
2009-12-16 11:40:00,21.82,21.87,21.8,21.84,529200.0,19.4927,19.5373,19.4748,19.5105,529200.0
2009-12-16 11:45:00,21.84,21.85,21.81,21.84,554400.0,19.5105,19.5195,19.4837,19.5105,554400.0
2009-12-16 11:50:00,21.84,21.84,21.81,21.83,283200.0,19.5105,19.5105,19.4837,19.5016,283200.0
2009-12-16 11:55:00,21.82,21.83,21.79,21.8,312000.0,19.4927,19.5016,19.4659,19.4748,312000.0
2009-12-16 12:00:00,21.8,21.81,21.79,21.8,369200.0,19.4748,19.4837,19.4659,19.4748,369200.0
2009-12-16 12:05:00,21.8,21.82,21.79,21.81,514000.0,19.4748,19.4927,19.4659,19.4837,514000.0
2009-12-16 12:10:00,21.81,21.81,21.77,21.78,380800.0,19.4837,19.4837,19.448,19.4569,380800.0
2009-12-16 12:15:00,21.78,21.79,21.75,21.75,281200.0,19.4569,19.4659,19.4301,19.4301,281200.0
2009-12-16 12:20:00,21.75,21.76,21.74,21.75,408000.0,19.4301,19.4391,19.4212,19.4301,408000.0
2009-12-16 12:25:00,21.75,21.75,21.7,21.71,354400.0,19.4301,19.4301,19.3855,19.3944,354400.0
2009-12-16 12:30:00,21.71,21.74,21.71,21.74,262000.0,19.3944,19.4212,19.3944,19.4212,262000.0
2009-12-16 12:35:00,21.73,21.75,21.72,21.73,220400.0,19.4123,19.4301,19.4033,19.4123,220400.0
2009-12-16 12:40:00,21.73,21.75,21.73,21.74,272800.0,19.4123,19.4301,19.4123,19.4212,272800.0
2009-12-16 12:45:00,21.74,21.74,21.71,21.71,338400.0,19.4212,19.4212,19.3944,19.3944,338400.0
2009-12-16 12:50:00,21.72,21.75,21.71,21.75,128800.0,19.4033,19.4301,19.3944,19.4301,128800.0
2009-12-16 12:55:00,21.75,21.79,21.75,21.78,246000.0,19.4301,19.4659,19.4301,19.4569,246000.0
2009-12-16 13:00:00,21.78,21.79,21.77,21.78,226800.0,19.4569,19.4659,19.448,19.4569,226800.0
2009-12-16 13:05:00,21.78,21.8,21.77,21.8,335200.0,19.4569,19.4748,19.448,19.4748,335200.0
2009-12-16 13:10:00,21.79,21.82,21.79,21.82,260800.0,19.4659,19.4927,19.4659,19.4927,260800.0
2009-12-16 13:15:00,21.81,21.82,21.8,21.81,200400.0,19.4837,19.4927,19.4748,19.4837,200400.0
2009-12-16 13:20:00,21.8,21.82,21.8,21.81,186000.0,19.4748,19.4927,19.4748,19.4837,186000.0
2009-12-16 13:25:00,21.81,21.82,21.8,21.8,234000.0,19.4837,19.4927,19.4748,19.4748,234000.0
2009-12-16 13:30:00,21.8,21.81,21.78,21.79,276400.0,19.4748,19.4837,19.4569,19.4659,276400.0
2009-12-16 13:35:00,21.79,21.79,21.77,21.79,171600.0,19.4659,19.4659,19.448,19.4659,171600.0
2009-12-16 13:40:00,21.79,21.79,21.75,21.75,183600.0,19.4659,19.4659,19.4301,19.4301,183600.0
2009-12-16 13:45:00,21.75,21.76,21.67,21.68,438400.0,19.4301,19.4391,19.3587,19.3676,438400.0
2009-12-16 13:50:00,21.68,21.78,21.67,21.74,712000.0,19.3676,19.4569,19.3587,19.4212,712000.0
2009-12-16 13:55:00,21.74,21.75,21.71,21.72,261200.0,19.4212,19.4301,19.3944,19.4033,261200.0
2009-12-16 14:00:00,21.72,21.74,21.71,21.73,182400.0,19.4033,19.4212,19.3944,19.4123,182400.0
2009-12-16 14:05:00,21.73,21.73,21.71,21.71,214400.0,19.4123,19.4123,19.3944,19.3944,214400.0
2009-12-16 14:10:00,21.71,21.74,21.71,21.73,154800.0,19.3944,19.4212,19.3944,19.4123,154800.0
2009-12-16 14:15:00,21.73,21.75,21.71,21.72,266800.0,19.4123,19.4301,19.3944,19.4033,266800.0
2009-12-16 14:20:00,21.72,21.74,21.68,21.68,349600.0,19.4033,19.4212,19.3676,19.3676,349600.0
2009-12-16 14:25:00,21.68,21.68,21.63,21.66,702400.0,19.3676,19.3676,19.3229,19.3497,702400.0
2009-12-16 14:30:00,21.66,21.68,21.66,21.66,264400.0,19.3497,19.3676,19.3497,19.3497,264400.0
2009-12-16 14:35:00,21.66,21.68,21.65,21.67,400800.0,19.3497,19.3676,19.3408,19.3587,400800.0
2009-12-16 14:40:00,21.67,21.69,21.67,21.68,500000.0,19.3587,19.3765,19.3587,19.3676,500000.0
2009-12-16 14:45:00,21.68,21.69,21.66,21.68,381600.0,19.3676,19.3765,19.3497,19.3676,381600.0
2009-12-16 14:50:00,21.68,21.71,21.66,21.7,392800.0,19.3676,19.3944,19.3497,19.3855,392800.0
2009-12-16 14:55:00,21.7,21.75,21.7,21.75,572800.0,19.3855,19.4301,19.3855,19.4301,572800.0
2009-12-16 15:00:00,21.75,21.75,21.71,21.72,434000.0,19.4301,19.4301,19.3944,19.4033,434000.0
2009-12-16 15:05:00,21.72,21.76,21.71,21.75,501600.0,19.4033,19.4391,19.3944,19.4301,501600.0
2009-12-16 15:10:00,21.75,21.77,21.73,21.73,444400.0,19.4301,19.448,19.4123,19.4123,444400.0
2009-12-16 15:15:00,21.73,21.78,21.72,21.76,601600.0,19.4123,19.4569,19.4033,19.4391,601600.0
2009-12-16 15:20:00,21.76,21.78,21.75,21.76,632800.0,19.4391,19.4569,19.4301,19.4391,632800.0
2009-12-16 15:25:00,21.76,21.78,21.75,21.76,396000.0,19.4391,19.4569,19.4301,19.4391,396000.0
2009-12-16 15:30:00,21.76,21.78,21.74,21.76,581200.0,19.4391,19.4569,19.4212,19.4391,581200.0
2009-12-16 15:35:00,21.77,21.77,21.74,21.77,633200.0,19.448,19.448,19.4212,19.448,633200.0
2009-12-16 15:40:00,21.77,21.78,21.74,21.75,766800.0,19.448,19.4569,19.4212,19.4301,766800.0
2009-12-16 15:45:00,21.75,21.77,21.74,21.75,482800.0,19.4301,19.448,19.4212,19.4301,482800.0
2009-12-16 15:50:00,21.75,21.77,21.73,21.76,928400.0,19.4301,19.448,19.4123,19.4391,928400.0
2009-12-16 15:55:00,21.76,21.77,21.74,21.76,1799200.0,19.4391,19.448,19.4212,19.4391,1799200.0
2009-12-17 09:30:00,21.61,21.79,21.61,21.77,910400.0,19.3051,19.4659,19.3051,19.448,910400.0
2009-12-17 09:35:00,21.77,21.84,21.73,21.79,437200.0,19.448,19.5105,19.4123,19.4659,437200.0
2009-12-17 09:40:00,21.79,21.81,21.78,21.81,578800.0,19.4659,19.4837,19.4569,19.4837,578800.0
2009-12-17 09:45:00,21.81,21.85,21.78,21.8,579200.0,19.4837,19.5195,19.4569,19.4748,579200.0
2009-12-17 09:50:00,21.8,21.85,21.79,21.82,252000.0,19.4748,19.5195,19.4659,19.4927,252000.0
2009-12-17 09:55:00,21.83,21.83,21.76,21.79,275200.0,19.5016,19.5016,19.4391,19.4659,275200.0
2009-12-17 10:00:00,21.78,21.8,21.73,21.8,1592000.0,19.4569,19.4748,19.4123,19.4748,1592000.0
2009-12-17 10:05:00,21.79,21.84,21.76,21.78,894800.0,19.4659,19.5105,19.4391,19.4569,894800.0
2009-12-17 10:10:00,21.78,21.79,21.67,21.69,775600.0,19.4569,19.4659,19.3587,19.3765,775600.0
2009-12-17 10:15:00,21.68,21.71,21.68,21.7,348000.0,19.3676,19.3944,19.3676,19.3855,348000.0
2009-12-17 10:20:00,21.7,21.7,21.67,21.67,370000.0,19.3855,19.3855,19.3587,19.3587,370000.0
2009-12-17 10:25:00,21.68,21.68,21.64,21.65,253200.0,19.3676,19.3676,19.3319,19.3408,253200.0
2009-12-17 10:30:00,21.65,21.65,21.61,21.62,388000.0,19.3408,19.3408,19.3051,19.314,388000.0
2009-12-17 10:35:00,21.61,21.63,21.58,21.61,376400.0,19.3051,19.3229,19.2783,19.3051,376400.0
2009-12-17 10:40:00,21.61,21.61,21.59,21.59,150400.0,19.3051,19.3051,19.2872,19.2872,150400.0
2009-12-17 10:45:00,21.59,21.6,21.56,21.56,522800.0,19.2872,19.2961,19.2604,19.2604,522800.0
2009-12-17 10:50:00,21.56,21.58,21.55,21.58,372400.0,19.2604,19.2783,19.2515,19.2783,372400.0
2009-12-17 10:55:00,21.58,21.63,21.58,21.61,393600.0,19.2783,19.3229,19.2783,19.3051,393600.0
2009-12-17 11:00:00,21.61,21.63,21.61,21.63,371600.0,19.3051,19.3229,19.3051,19.3229,371600.0
2009-12-17 11:05:00,21.62,21.63,21.6,21.6,168800.0,19.314,19.3229,19.2961,19.2961,168800.0
2009-12-17 11:10:00,21.6,21.61,21.58,21.6,250800.0,19.2961,19.3051,19.2783,19.2961,250800.0
2009-12-17 11:15:00,21.61,21.61,21.6,21.61,186400.0,19.3051,19.3051,19.2961,19.3051,186400.0
2009-12-17 11:20:00,21.61,21.61,21.58,21.59,345200.0,19.3051,19.3051,19.2783,19.2872,345200.0
2009-12-17 11:25:00,21.59,21.6,21.59,21.59,179200.0,19.2872,19.2961,19.2872,19.2872,179200.0
2009-12-17 11:30:00,21.59,21.59,21.57,21.58,293600.0,19.2872,19.2872,19.2693,19.2783,293600.0
2009-12-17 11:35:00,21.58,21.58,21.53,21.53,646800.0,19.2783,19.2783,19.2336,19.2336,646800.0
2009-12-17 11:40:00,21.53,21.53,21.46,21.47,835200.0,19.2336,19.2336,19.1711,19.18,835200.0
2009-12-17 11:45:00,21.46,21.47,21.38,21.38,1017600.0,19.1711,19.18,19.0996,19.0996,1017600.0
2009-12-17 11:50:00,21.38,21.45,21.38,21.45,760000.0,19.0996,19.1621,19.0996,19.1621,760000.0
2009-12-17 11:55:00,21.45,21.46,21.42,21.43,908000.0,19.1621,19.1711,19.1353,19.1443,908000.0
2009-12-17 12:00:00,21.43,21.43,21.4,21.41,388800.0,19.1443,19.1443,19.1175,19.1264,388800.0
2009-12-17 12:05:00,21.41,21.47,21.41,21.47,404400.0,19.1264,19.18,19.1264,19.18,404400.0
2009-12-17 12:10:00,21.47,21.52,21.46,21.49,842800.0,19.18,19.2247,19.1711,19.1979,842800.0
2009-12-17 12:15:00,21.49,21.5,21.47,21.49,473200.0,19.1979,19.2068,19.18,19.1979,473200.0
2009-12-17 12:20:00,21.49,21.49,21.47,21.49,363200.0,19.1979,19.1979,19.18,19.1979,363200.0
2009-12-17 12:25:00,21.49,21.49,21.46,21.46,461600.0,19.1979,19.1979,19.1711,19.1711,461600.0
2009-12-17 12:30:00,21.46,21.46,21.43,21.45,464800.0,19.1711,19.1711,19.1443,19.1621,464800.0
2009-12-17 12:35:00,21.45,21.46,21.43,21.45,261200.0,19.1621,19.1711,19.1443,19.1621,261200.0
2009-12-17 12:40:00,21.45,21.46,21.45,21.45,364000.0,19.1621,19.1711,19.1621,19.1621,364000.0
2009-12-17 12:45:00,21.45,21.45,21.41,21.43,357600.0,19.1621,19.1621,19.1264,19.1443,357600.0
2009-12-17 12:50:00,21.43,21.45,21.43,21.45,243600.0,19.1443,19.1621,19.1443,19.1621,243600.0
2009-12-17 12:55:00,21.45,21.45,21.43,21.44,159200.0,19.1621,19.1621,19.1443,19.1532,159200.0
2009-12-17 13:00:00,21.44,21.45,21.43,21.43,185200.0,19.1532,19.1621,19.1443,19.1443,185200.0
2009-12-17 13:05:00,21.43,21.45,21.43,21.45,239600.0,19.1443,19.1621,19.1443,19.1621,239600.0
2009-12-17 13:10:00,21.45,21.46,21.44,21.44,288800.0,19.1621,19.1711,19.1532,19.1532,288800.0
2009-12-17 13:15:00,21.44,21.45,21.44,21.45,179600.0,19.1532,19.1621,19.1532,19.1621,179600.0
2009-12-17 13:20:00,21.45,21.47,21.45,21.47,418400.0,19.1621,19.18,19.1621,19.18,418400.0
2009-12-17 13:25:00,21.47,21.51,21.46,21.51,341200.0,19.18,19.2157,19.1711,19.2157,341200.0
2009-12-17 13:30:00,21.51,21.53,21.5,21.52,390000.0,19.2157,19.2336,19.2068,19.2247,390000.0
2009-12-17 13:35:00,21.52,21.53,21.5,21.5,226000.0,19.2247,19.2336,19.2068,19.2068,226000.0
2009-12-17 13:40:00,21.5,21.51,21.5,21.5,239200.0,19.2068,19.2157,19.2068,19.2068,239200.0
2009-12-17 13:45:00,21.5,21.5,21.44,21.45,258000.0,19.2068,19.2068,19.1532,19.1621,258000.0
2009-12-17 13:50:00,21.45,21.48,21.45,21.48,218000.0,19.1621,19.1889,19.1621,19.1889,218000.0
2009-12-17 13:55:00,21.48,21.49,21.46,21.49,266400.0,19.1889,19.1979,19.1711,19.1979,266400.0
2009-12-17 14:00:00,21.49,21.5,21.49,21.49,224800.0,19.1979,19.2068,19.1979,19.1979,224800.0
2009-12-17 14:05:00,21.49,21.5,21.48,21.5,159200.0,19.1979,19.2068,19.1889,19.2068,159200.0
2009-12-17 14:10:00,21.5,21.5,21.47,21.49,230800.0,19.2068,19.2068,19.18,19.1979,230800.0
2009-12-17 14:15:00,21.5,21.5,21.48,21.48,186000.0,19.2068,19.2068,19.1889,19.1889,186000.0
2009-12-17 14:20:00,21.48,21.49,21.47,21.48,341200.0,19.1889,19.1979,19.18,19.1889,341200.0
2009-12-17 14:25:00,21.48,21.55,21.48,21.51,394800.0,19.1889,19.2515,19.1889,19.2157,394800.0
2009-12-17 14:30:00,21.51,21.59,21.51,21.58,414000.0,19.2157,19.2872,19.2157,19.2783,414000.0
2009-12-17 14:35:00,21.58,21.63,21.58,21.62,599600.0,19.2783,19.3229,19.2783,19.314,599600.0
2009-12-17 14:40:00,21.63,21.66,21.63,21.65,498400.0,19.3229,19.3497,19.3229,19.3408,498400.0
2009-12-17 14:45:00,21.65,21.68,21.64,21.66,548400.0,19.3408,19.3676,19.3319,19.3497,548400.0
2009-12-17 14:50:00,21.66,21.66,21.63,21.64,404000.0,19.3497,19.3497,19.3229,19.3319,404000.0
2009-12-17 14:55:00,21.64,21.64,21.6,21.61,345200.0,19.3319,19.3319,19.2961,19.3051,345200.0
2009-12-17 15:00:00,21.61,21.67,21.61,21.66,494400.0,19.3051,19.3587,19.3051,19.3497,494400.0
2009-12-17 15:05:00,21.66,21.67,21.65,21.67,346000.0,19.3497,19.3587,19.3408,19.3587,346000.0
2009-12-17 15:10:00,21.67,21.67,21.64,21.66,394000.0,19.3587,19.3587,19.3319,19.3497,394000.0
2009-12-17 15:15:00,21.66,21.68,21.65,21.67,697600.0,19.3497,19.3676,19.3408,19.3587,697600.0
2009-12-17 15:20:00,21.67,21.67,21.64,21.65,552400.0,19.3587,19.3587,19.3319,19.3408,552400.0
2009-12-17 15:25:00,21.65,21.73,21.65,21.7,646000.0,19.3408,19.4123,19.3408,19.3855,646000.0
2009-12-17 15:30:00,21.7,21.74,21.69,21.74,462400.0,19.3855,19.4212,19.3765,19.4212,462400.0
2009-12-17 15:35:00,21.73,21.73,21.69,21.71,484400.0,19.4123,19.4123,19.3765,19.3944,484400.0
2009-12-17 15:40:00,21.71,21.74,21.7,21.73,752800.0,19.3944,19.4212,19.3855,19.4123,752800.0
2009-12-17 15:45:00,21.73,21.74,21.69,21.7,655600.0,19.4123,19.4212,19.3765,19.3855,655600.0
2009-12-17 15:50:00,21.7,21.71,21.65,21.71,986000.0,19.3855,19.3944,19.3408,19.3944,986000.0
2009-12-17 15:55:00,21.7,21.77,21.7,21.76,2246000.0,19.3855,19.448,19.3855,19.4391,2246000.0
2009-12-18 09:30:00,21.89,22.09,21.85,22.05,3009200.0,19.5552,19.7339,19.5195,19.6981,3009200.0
2009-12-18 09:35:00,22.04,22.05,21.95,21.98,1025600.0,19.6892,19.6981,19.6088,19.6356,1025600.0
2009-12-18 09:40:00,21.98,22.06,21.96,22.05,810400.0,19.6356,19.7071,19.6177,19.6981,810400.0
2009-12-18 09:45:00,22.05,22.12,22.04,22.09,862400.0,19.6981,19.7607,19.6892,19.7339,862400.0
2009-12-18 09:50:00,22.09,22.12,22.08,22.09,1203200.0,19.7339,19.7607,19.7249,19.7339,1203200.0
2009-12-18 09:55:00,22.09,22.16,22.08,22.15,1885600.0,19.7339,19.7964,19.7249,19.7875,1885600.0
2009-12-18 10:00:00,22.15,22.17,22.11,22.12,1257200.0,19.7875,19.8053,19.7517,19.7607,1257200.0
2009-12-18 10:05:00,22.11,22.13,22.03,22.05,963200.0,19.7517,19.7696,19.6803,19.6981,963200.0
2009-12-18 10:10:00,22.04,22.05,21.98,22.01,965200.0,19.6892,19.6981,19.6356,19.6624,965200.0
2009-12-18 10:15:00,22.01,22.04,21.98,22.01,795200.0,19.6624,19.6892,19.6356,19.6624,795200.0
2009-12-18 10:20:00,22.01,22.06,22.0,22.05,714000.0,19.6624,19.7071,19.6535,19.6981,714000.0
2009-12-18 10:25:00,22.05,22.08,22.03,22.07,898400.0,19.6981,19.7249,19.6803,19.716,898400.0
2009-12-18 10:30:00,22.08,22.11,22.06,22.11,689600.0,19.7249,19.7517,19.7071,19.7517,689600.0
2009-12-18 10:35:00,22.11,22.13,22.1,22.12,664000.0,19.7517,19.7696,19.7428,19.7607,664000.0
2009-12-18 10:40:00,22.12,22.12,22.05,22.05,619600.0,19.7607,19.7607,19.6981,19.6981,619600.0
2009-12-18 10:45:00,22.05,22.1,22.04,22.09,575200.0,19.6981,19.7428,19.6892,19.7339,575200.0
2009-12-18 10:50:00,22.09,22.09,22.05,22.07,1138000.0,19.7339,19.7339,19.6981,19.716,1138000.0
2009-12-18 10:55:00,22.07,22.09,22.05,22.09,629600.0,19.716,19.7339,19.6981,19.7339,629600.0
2009-12-18 11:00:00,22.09,22.18,22.09,22.17,1028000.0,19.7339,19.8143,19.7339,19.8053,1028000.0
2009-12-18 11:05:00,22.17,22.24,22.16,22.23,2086800.0,19.8053,19.8679,19.7964,19.8589,2086800.0
2009-12-18 11:10:00,22.23,22.25,22.19,22.19,1643200.0,19.8589,19.8768,19.8232,19.8232,1643200.0
2009-12-18 11:15:00,22.2,22.23,22.17,22.22,1027600.0,19.8321,19.8589,19.8053,19.85,1027600.0
2009-12-18 11:20:00,22.22,22.25,22.2,22.21,1496000.0,19.85,19.8768,19.8321,19.8411,1496000.0
2009-12-18 11:25:00,22.21,22.23,22.2,22.2,1167200.0,19.8411,19.8589,19.8321,19.8321,1167200.0
2009-12-18 11:30:00,22.2,22.22,22.19,22.21,726400.0,19.8321,19.85,19.8232,19.8411,726400.0
2009-12-18 11:35:00,22.21,22.21,22.17,22.18,681600.0,19.8411,19.8411,19.8053,19.8143,681600.0
2009-12-18 11:40:00,22.18,22.2,22.18,22.2,593600.0,19.8143,19.8321,19.8143,19.8321,593600.0
2009-12-18 11:45:00,22.2,22.24,22.2,22.23,375600.0,19.8321,19.8679,19.8321,19.8589,375600.0
2009-12-18 11:50:00,22.23,22.26,22.23,22.25,879600.0,19.8589,19.8857,19.8589,19.8768,879600.0
2009-12-18 11:55:00,22.26,22.3,22.25,22.29,1247200.0,19.8857,19.9215,19.8768,19.9125,1247200.0
2009-12-18 12:00:00,22.29,22.36,22.29,22.31,1299200.0,19.9125,19.9751,19.9125,19.9304,1299200.0
2009-12-18 12:05:00,22.31,22.33,22.29,22.3,666800.0,19.9304,19.9483,19.9125,19.9215,666800.0
2009-12-18 12:10:00,22.3,22.31,22.28,22.3,984800.0,19.9215,19.9304,19.9036,19.9215,984800.0
2009-12-18 12:15:00,22.29,22.3,22.28,22.29,509200.0,19.9125,19.9215,19.9036,19.9125,509200.0
2009-12-18 12:20:00,22.29,22.3,22.26,22.27,671600.0,19.9125,19.9215,19.8857,19.8947,671600.0
2009-12-18 12:25:00,22.26,22.28,22.25,22.26,500000.0,19.8857,19.9036,19.8768,19.8857,500000.0
2009-12-18 12:30:00,22.26,22.3,22.26,22.28,842400.0,19.8857,19.9215,19.8857,19.9036,842400.0
2009-12-18 12:35:00,22.28,22.28,22.23,22.24,787600.0,19.9036,19.9036,19.8589,19.8679,787600.0
2009-12-18 12:40:00,22.24,22.26,22.24,22.25,367200.0,19.8679,19.8857,19.8679,19.8768,367200.0
2009-12-18 12:45:00,22.25,22.25,22.24,22.24,508000.0,19.8768,19.8768,19.8679,19.8679,508000.0
2009-12-18 12:50:00,22.25,22.25,22.24,22.24,426800.0,19.8768,19.8768,19.8679,19.8679,426800.0
2009-12-18 12:55:00,22.24,22.25,22.24,22.25,411200.0,19.8679,19.8768,19.8679,19.8768,411200.0
2009-12-18 13:00:00,22.25,22.25,22.25,22.25,536000.0,19.8768,19.8768,19.8768,19.8768,536000.0
2009-12-18 13:05:00,22.25,22.25,22.24,22.25,525600.0,19.8768,19.8768,19.8679,19.8768,525600.0
2009-12-18 13:10:00,22.25,22.26,22.23,22.24,948000.0,19.8768,19.8857,19.8589,19.8679,948000.0
2009-12-18 13:15:00,22.24,22.27,22.23,22.25,719200.0,19.8679,19.8947,19.8589,19.8768,719200.0
2009-12-18 13:20:00,22.25,22.25,22.24,22.25,490000.0,19.8768,19.8768,19.8679,19.8768,490000.0
2009-12-18 13:25:00,22.25,22.25,22.25,22.25,574000.0,19.8768,19.8768,19.8768,19.8768,574000.0
2009-12-18 13:30:00,22.25,22.3,22.25,22.29,1169200.0,19.8768,19.9215,19.8768,19.9125,1169200.0
2009-12-18 13:35:00,22.28,22.31,22.28,22.3,516800.0,19.9036,19.9304,19.9036,19.9215,516800.0
2009-12-18 13:40:00,22.3,22.3,22.28,22.28,446000.0,19.9215,19.9215,19.9036,19.9036,446000.0
2009-12-18 13:45:00,22.28,22.28,22.24,22.24,917600.0,19.9036,19.9036,19.8679,19.8679,917600.0
2009-12-18 13:50:00,22.24,22.25,22.24,22.25,414800.0,19.8679,19.8768,19.8679,19.8768,414800.0
2009-12-18 13:55:00,22.25,22.25,22.24,22.25,449600.0,19.8768,19.8768,19.8679,19.8768,449600.0
2009-12-18 14:00:00,22.25,22.26,22.25,22.26,1154800.0,19.8768,19.8857,19.8768,19.8857,1154800.0
2009-12-18 14:05:00,22.26,22.26,22.24,22.25,1317200.0,19.8857,19.8857,19.8679,19.8768,1317200.0
2009-12-18 14:10:00,22.25,22.25,22.24,22.25,984800.0,19.8768,19.8768,19.8679,19.8768,984800.0
2009-12-18 14:15:00,22.25,22.25,22.24,22.25,945200.0,19.8768,19.8768,19.8679,19.8768,945200.0
2009-12-18 14:20:00,22.25,22.25,22.18,22.22,1166400.0,19.8768,19.8768,19.8143,19.85,1166400.0
2009-12-18 14:25:00,22.22,22.25,22.2,22.25,692400.0,19.85,19.8768,19.8321,19.8768,692400.0
2009-12-18 14:30:00,22.25,22.27,22.25,22.27,1358400.0,19.8768,19.8947,19.8768,19.8947,1358400.0
2009-12-18 14:35:00,22.27,22.27,22.25,22.27,924000.0,19.8947,19.8947,19.8768,19.8947,924000.0
2009-12-18 14:40:00,22.27,22.3,22.26,22.3,1042400.0,19.8947,19.9215,19.8857,19.9215,1042400.0
2009-12-18 14:45:00,22.3,22.34,22.3,22.32,1724400.0,19.9215,19.9572,19.9215,19.9393,1724400.0
2009-12-18 14:50:00,22.32,22.33,22.31,22.33,1174400.0,19.9393,19.9483,19.9304,19.9483,1174400.0
2009-12-18 14:55:00,22.33,22.37,22.33,22.35,1593200.0,19.9483,19.984,19.9483,19.9661,1593200.0
2009-12-18 15:00:00,22.36,22.4,22.35,22.4,2330400.0,19.9751,20.0108,19.9661,20.0108,2330400.0
2009-12-18 15:05:00,22.4,22.42,22.35,22.36,2460000.0,20.0108,20.0287,19.9661,19.9751,2460000.0
2009-12-18 15:10:00,22.36,22.37,22.33,22.34,1718400.0,19.9751,19.984,19.9483,19.9572,1718400.0
2009-12-18 15:15:00,22.34,22.41,22.34,22.36,2062000.0,19.9572,20.0197,19.9572,19.9751,2062000.0
2009-12-18 15:20:00,22.36,22.39,22.36,22.38,2075600.0,19.9751,20.0019,19.9751,19.9929,2075600.0
2009-12-18 15:25:00,22.38,22.41,22.36,22.37,2489600.0,19.9929,20.0197,19.9751,19.984,2489600.0
2009-12-18 15:30:00,22.37,22.39,22.28,22.33,2350000.0,19.984,20.0019,19.9036,19.9483,2350000.0
2009-12-18 15:35:00,22.33,22.38,22.33,22.35,2914800.0,19.9483,19.9929,19.9483,19.9661,2914800.0
2009-12-18 15:40:00,22.35,22.35,22.24,22.28,4779200.0,19.9661,19.9661,19.8679,19.9036,4779200.0
2009-12-18 15:45:00,22.28,22.31,22.25,22.27,4540000.0,19.9036,19.9304,19.8768,19.8947,4540000.0
2009-12-18 15:50:00,22.27,22.28,22.14,22.24,6365600.0,19.8947,19.9036,19.7785,19.8679,6365600.0
2009-12-18 15:55:00,22.24,22.24,22.08,22.14,7510000.0,19.8679,19.8679,19.7249,19.7785,7510000.0
2009-12-21 09:30:00,22.24,22.27,22.16,22.23,1626400.0,19.8679,19.8947,19.7964,19.8589,1626400.0
2009-12-21 09:35:00,22.23,22.24,22.16,22.21,1011600.0,19.8589,19.8679,19.7964,19.8411,1011600.0
2009-12-21 09:40:00,22.2,22.2,22.05,22.06,1147600.0,19.8321,19.8321,19.6981,19.7071,1147600.0
2009-12-21 09:45:00,22.07,22.09,22.01,22.02,1248400.0,19.716,19.7339,19.6624,19.6713,1248400.0
2009-12-21 09:50:00,22.02,22.05,21.98,21.98,1207200.0,19.6713,19.6981,19.6356,19.6356,1207200.0
2009-12-21 09:55:00,21.98,22.03,21.95,22.03,1399200.0,19.6356,19.6803,19.6088,19.6803,1399200.0
2009-12-21 10:00:00,22.02,22.02,21.96,21.97,733200.0,19.6713,19.6713,19.6177,19.6267,733200.0
2009-12-21 10:05:00,21.97,21.98,21.93,21.93,777600.0,19.6267,19.6356,19.5909,19.5909,777600.0
2009-12-21 10:10:00,21.93,21.93,21.86,21.88,1271200.0,19.5909,19.5909,19.5284,19.5463,1271200.0
2009-12-21 10:15:00,21.88,21.94,21.85,21.86,871600.0,19.5463,19.5999,19.5195,19.5284,871600.0
2009-12-21 10:20:00,21.86,21.86,21.75,21.78,1901200.0,19.5284,19.5284,19.4301,19.4569,1901200.0
2009-12-21 10:25:00,21.77,21.77,21.66,21.76,1973200.0,19.448,19.448,19.3497,19.4391,1973200.0
2009-12-21 10:30:00,21.74,21.92,21.7,21.92,1194400.0,19.4212,19.582,19.3855,19.582,1194400.0
2009-12-21 10:35:00,21.93,21.94,21.88,21.92,985200.0,19.5909,19.5999,19.5463,19.582,985200.0
2009-12-21 10:40:00,21.92,21.92,21.86,21.92,458800.0,19.582,19.582,19.5284,19.582,458800.0
2009-12-21 10:45:00,21.92,21.92,21.81,21.81,494800.0,19.582,19.582,19.4837,19.4837,494800.0
2009-12-21 10:50:00,21.81,21.83,21.78,21.8,673200.0,19.4837,19.5016,19.4569,19.4748,673200.0
2009-12-21 10:55:00,21.8,21.81,21.77,21.78,648000.0,19.4748,19.4837,19.448,19.4569,648000.0
2009-12-21 11:00:00,21.78,21.79,21.75,21.79,512000.0,19.4569,19.4659,19.4301,19.4659,512000.0
2009-12-21 11:05:00,21.79,21.79,21.75,21.75,618400.0,19.4659,19.4659,19.4301,19.4301,618400.0
2009-12-21 11:10:00,21.75,21.77,21.75,21.76,519600.0,19.4301,19.448,19.4301,19.4391,519600.0
2009-12-21 11:15:00,21.76,21.82,21.75,21.79,652800.0,19.4391,19.4927,19.4301,19.4659,652800.0
2009-12-21 11:20:00,21.79,21.81,21.77,21.77,306000.0,19.4659,19.4837,19.448,19.448,306000.0
2009-12-21 11:25:00,21.78,21.79,21.77,21.77,287600.0,19.4569,19.4659,19.448,19.448,287600.0
2009-12-21 11:30:00,21.77,21.81,21.75,21.75,643200.0,19.448,19.4837,19.4301,19.4301,643200.0
2009-12-21 11:35:00,21.75,21.78,21.75,21.75,374800.0,19.4301,19.4569,19.4301,19.4301,374800.0
2009-12-21 11:40:00,21.76,21.8,21.76,21.79,275200.0,19.4391,19.4748,19.4391,19.4659,275200.0
2009-12-21 11:45:00,21.8,21.8,21.75,21.75,328800.0,19.4748,19.4748,19.4301,19.4301,328800.0
2009-12-21 11:50:00,21.75,21.77,21.74,21.75,325200.0,19.4301,19.448,19.4212,19.4301,325200.0
2009-12-21 11:55:00,21.75,21.76,21.75,21.76,271600.0,19.4301,19.4391,19.4301,19.4391,271600.0
2009-12-21 12:00:00,21.76,21.79,21.75,21.76,718800.0,19.4391,19.4659,19.4301,19.4391,718800.0
2009-12-21 12:05:00,21.76,21.8,21.76,21.76,293200.0,19.4391,19.4748,19.4391,19.4391,293200.0
2009-12-21 12:10:00,21.76,21.77,21.75,21.77,339600.0,19.4391,19.448,19.4301,19.448,339600.0
2009-12-21 12:15:00,21.77,21.8,21.77,21.79,244400.0,19.448,19.4748,19.448,19.4659,244400.0
2009-12-21 12:20:00,21.79,21.8,21.75,21.75,170400.0,19.4659,19.4748,19.4301,19.4301,170400.0
2009-12-21 12:25:00,21.75,21.76,21.75,21.75,325600.0,19.4301,19.4391,19.4301,19.4301,325600.0
2009-12-21 12:30:00,21.75,21.76,21.75,21.75,171200.0,19.4301,19.4391,19.4301,19.4301,171200.0
2009-12-21 12:35:00,21.75,21.77,21.75,21.76,503200.0,19.4301,19.448,19.4301,19.4391,503200.0
2009-12-21 12:40:00,21.76,21.76,21.75,21.75,338000.0,19.4391,19.4391,19.4301,19.4301,338000.0
2009-12-21 12:45:00,21.75,21.75,21.75,21.75,697200.0,19.4301,19.4301,19.4301,19.4301,697200.0
2009-12-21 12:50:00,21.75,21.75,21.73,21.74,550400.0,19.4301,19.4301,19.4123,19.4212,550400.0
2009-12-21 12:55:00,21.75,21.77,21.74,21.75,345600.0,19.4301,19.448,19.4212,19.4301,345600.0
2009-12-21 13:00:00,21.75,21.76,21.75,21.75,230400.0,19.4301,19.4391,19.4301,19.4301,230400.0
2009-12-21 13:05:00,21.75,21.76,21.74,21.75,246000.0,19.4301,19.4391,19.4212,19.4301,246000.0
2009-12-21 13:10:00,21.74,21.75,21.74,21.75,214000.0,19.4212,19.4301,19.4212,19.4301,214000.0
2009-12-21 13:15:00,21.75,21.77,21.75,21.75,404400.0,19.4301,19.448,19.4301,19.4301,404400.0
2009-12-21 13:20:00,21.76,21.79,21.75,21.78,477600.0,19.4391,19.4659,19.4301,19.4569,477600.0
2009-12-21 13:25:00,21.79,21.79,21.78,21.78,254000.0,19.4659,19.4659,19.4569,19.4569,254000.0
2009-12-21 13:30:00,21.78,21.79,21.76,21.77,271600.0,19.4569,19.4659,19.4391,19.448,271600.0
2009-12-21 13:35:00,21.77,21.77,21.75,21.76,226000.0,19.448,19.448,19.4301,19.4391,226000.0
2009-12-21 13:40:00,21.76,21.76,21.75,21.75,241600.0,19.4391,19.4391,19.4301,19.4301,241600.0
2009-12-21 13:45:00,21.75,21.76,21.75,21.76,98000.0,19.4301,19.4391,19.4301,19.4391,98000.0
2009-12-21 13:50:00,21.76,21.76,21.75,21.75,148000.0,19.4391,19.4391,19.4301,19.4301,148000.0
2009-12-21 13:55:00,21.75,21.76,21.75,21.76,188000.0,19.4301,19.4391,19.4301,19.4391,188000.0
2009-12-21 14:00:00,21.76,21.76,21.75,21.76,316400.0,19.4391,19.4391,19.4301,19.4391,316400.0
2009-12-21 14:05:00,21.76,21.79,21.76,21.78,149200.0,19.4391,19.4659,19.4391,19.4569,149200.0
2009-12-21 14:10:00,21.78,21.79,21.77,21.78,200800.0,19.4569,19.4659,19.448,19.4569,200800.0
2009-12-21 14:15:00,21.78,21.79,21.75,21.76,544000.0,19.4569,19.4659,19.4301,19.4391,544000.0
2009-12-21 14:20:00,21.76,21.79,21.76,21.79,226800.0,19.4391,19.4659,19.4391,19.4659,226800.0
2009-12-21 14:25:00,21.79,21.83,21.79,21.82,591600.0,19.4659,19.5016,19.4659,19.4927,591600.0
2009-12-21 14:30:00,21.82,21.85,21.81,21.82,263600.0,19.4927,19.5195,19.4837,19.4927,263600.0
2009-12-21 14:35:00,21.82,21.82,21.79,21.8,371200.0,19.4927,19.4927,19.4659,19.4748,371200.0
2009-12-21 14:40:00,21.8,21.81,21.78,21.79,202000.0,19.4748,19.4837,19.4569,19.4659,202000.0
2009-12-21 14:45:00,21.79,21.8,21.77,21.79,150800.0,19.4659,19.4748,19.448,19.4659,150800.0
2009-12-21 14:50:00,21.78,21.81,21.77,21.77,261600.0,19.4569,19.4837,19.448,19.448,261600.0
2009-12-21 14:55:00,21.78,21.78,21.77,21.78,221600.0,19.4569,19.4569,19.448,19.4569,221600.0
2009-12-21 15:00:00,21.78,21.78,21.76,21.78,364400.0,19.4569,19.4569,19.4391,19.4569,364400.0
2009-12-21 15:05:00,21.77,21.84,21.77,21.82,293200.0,19.448,19.5105,19.448,19.4927,293200.0
2009-12-21 15:10:00,21.82,21.83,21.8,21.83,272000.0,19.4927,19.5016,19.4748,19.5016,272000.0
2009-12-21 15:15:00,21.82,21.83,21.8,21.82,366000.0,19.4927,19.5016,19.4748,19.4927,366000.0
2009-12-21 15:20:00,21.82,21.83,21.81,21.81,340400.0,19.4927,19.5016,19.4837,19.4837,340400.0
2009-12-21 15:25:00,21.81,21.82,21.81,21.81,347200.0,19.4837,19.4927,19.4837,19.4837,347200.0
2009-12-21 15:30:00,21.81,21.81,21.79,21.8,262000.0,19.4837,19.4837,19.4659,19.4748,262000.0
2009-12-21 15:35:00,21.8,21.81,21.8,21.81,358000.0,19.4748,19.4837,19.4748,19.4837,358000.0
2009-12-21 15:40:00,21.81,21.83,21.81,21.82,401200.0,19.4837,19.5016,19.4837,19.4927,401200.0
2009-12-21 15:45:00,21.82,21.84,21.81,21.82,613600.0,19.4927,19.5105,19.4837,19.4927,613600.0
2009-12-21 15:50:00,21.82,21.85,21.81,21.84,810400.0,19.4927,19.5195,19.4837,19.5105,810400.0
2009-12-21 15:55:00,21.85,21.92,21.84,21.87,1955200.0,19.5195,19.582,19.5105,19.5373,1955200.0
2009-12-22 09:30:00,21.97,21.99,21.86,21.89,490400.0,19.6267,19.6445,19.5284,19.5552,490400.0
2009-12-22 09:35:00,21.89,21.91,21.79,21.8,647600.0,19.5552,19.5731,19.4659,19.4748,647600.0
2009-12-22 09:40:00,21.8,21.86,21.79,21.86,297200.0,19.4748,19.5284,19.4659,19.5284,297200.0
2009-12-22 09:45:00,21.86,21.92,21.83,21.9,255600.0,19.5284,19.582,19.5016,19.5641,255600.0
2009-12-22 09:50:00,21.91,21.91,21.79,21.85,478000.0,19.5731,19.5731,19.4659,19.5195,478000.0
2009-12-22 09:55:00,21.86,21.9,21.83,21.86,241600.0,19.5284,19.5641,19.5016,19.5284,241600.0
2009-12-22 10:00:00,21.88,21.91,21.84,21.88,239600.0,19.5463,19.5731,19.5105,19.5463,239600.0
2009-12-22 10:05:00,21.88,21.88,21.79,21.83,618400.0,19.5463,19.5463,19.4659,19.5016,618400.0
2009-12-22 10:10:00,21.83,21.89,21.82,21.88,148800.0,19.5016,19.5552,19.4927,19.5463,148800.0
2009-12-22 10:15:00,21.88,21.88,21.81,21.82,197600.0,19.5463,19.5463,19.4837,19.4927,197600.0
2009-12-22 10:20:00,21.82,21.82,21.78,21.79,640400.0,19.4927,19.4927,19.4569,19.4659,640400.0
2009-12-22 10:25:00,21.79,21.79,21.74,21.76,582000.0,19.4659,19.4659,19.4212,19.4391,582000.0
2009-12-22 10:30:00,21.75,21.78,21.74,21.74,453600.0,19.4301,19.4569,19.4212,19.4212,453600.0
2009-12-22 10:35:00,21.74,21.79,21.73,21.74,319600.0,19.4212,19.4659,19.4123,19.4212,319600.0
2009-12-22 10:40:00,21.75,21.8,21.75,21.77,598000.0,19.4301,19.4748,19.4301,19.448,598000.0
2009-12-22 10:45:00,21.77,21.78,21.68,21.68,570000.0,19.448,19.4569,19.3676,19.3676,570000.0
2009-12-22 10:50:00,21.68,21.74,21.67,21.71,863200.0,19.3676,19.4212,19.3587,19.3944,863200.0
2009-12-22 10:55:00,21.71,21.74,21.7,21.72,431200.0,19.3944,19.4212,19.3855,19.4033,431200.0
2009-12-22 11:00:00,21.72,21.73,21.62,21.63,672400.0,19.4033,19.4123,19.314,19.3229,672400.0
2009-12-22 11:05:00,21.63,21.64,21.55,21.56,683600.0,19.3229,19.3319,19.2515,19.2604,683600.0
2009-12-22 11:10:00,21.56,21.65,21.55,21.62,537200.0,19.2604,19.3408,19.2515,19.314,537200.0
2009-12-22 11:15:00,21.62,21.7,21.62,21.67,320800.0,19.314,19.3855,19.314,19.3587,320800.0
2009-12-22 11:20:00,21.68,21.68,21.62,21.64,587200.0,19.3676,19.3676,19.314,19.3319,587200.0
2009-12-22 11:25:00,21.63,21.67,21.6,21.66,345200.0,19.3229,19.3587,19.2961,19.3497,345200.0
2009-12-22 11:30:00,21.66,21.66,21.63,21.63,198400.0,19.3497,19.3497,19.3229,19.3229,198400.0
2009-12-22 11:35:00,21.63,21.65,21.58,21.6,243200.0,19.3229,19.3408,19.2783,19.2961,243200.0
2009-12-22 11:40:00,21.59,21.64,21.58,21.63,242000.0,19.2872,19.3319,19.2783,19.3229,242000.0
2009-12-22 11:45:00,21.62,21.63,21.61,21.61,496400.0,19.314,19.3229,19.3051,19.3051,496400.0
2009-12-22 11:50:00,21.6,21.6,21.55,21.55,265200.0,19.2961,19.2961,19.2515,19.2515,265200.0
2009-12-22 11:55:00,21.55,21.59,21.55,21.56,423200.0,19.2515,19.2872,19.2515,19.2604,423200.0
2009-12-22 12:00:00,21.57,21.63,21.56,21.61,181600.0,19.2693,19.3229,19.2604,19.3051,181600.0
2009-12-22 12:05:00,21.61,21.62,21.56,21.57,355200.0,19.3051,19.314,19.2604,19.2693,355200.0
2009-12-22 12:10:00,21.57,21.57,21.55,21.57,167200.0,19.2693,19.2693,19.2515,19.2693,167200.0
2009-12-22 12:15:00,21.57,21.6,21.56,21.59,132800.0,19.2693,19.2961,19.2604,19.2872,132800.0
2009-12-22 12:20:00,21.59,21.59,21.55,21.56,304000.0,19.2872,19.2872,19.2515,19.2604,304000.0
2009-12-22 12:25:00,21.56,21.6,21.55,21.6,142000.0,19.2604,19.2961,19.2515,19.2961,142000.0
2009-12-22 12:30:00,21.6,21.63,21.59,21.61,134400.0,19.2961,19.3229,19.2872,19.3051,134400.0
2009-12-22 12:35:00,21.61,21.61,21.57,21.58,382400.0,19.3051,19.3051,19.2693,19.2783,382400.0
2009-12-22 12:40:00,21.58,21.58,21.56,21.57,179200.0,19.2783,19.2783,19.2604,19.2693,179200.0
2009-12-22 12:45:00,21.57,21.59,21.57,21.58,126400.0,19.2693,19.2872,19.2693,19.2783,126400.0
2009-12-22 12:50:00,21.58,21.58,21.54,21.54,637200.0,19.2783,19.2783,19.2425,19.2425,637200.0
2009-12-22 12:55:00,21.54,21.55,21.5,21.5,558400.0,19.2425,19.2515,19.2068,19.2068,558400.0
2009-12-22 13:00:00,21.5,21.54,21.49,21.53,464800.0,19.2068,19.2425,19.1979,19.2336,464800.0
2009-12-22 13:05:00,21.53,21.54,21.5,21.52,262000.0,19.2336,19.2425,19.2068,19.2247,262000.0
2009-12-22 13:10:00,21.52,21.54,21.51,21.53,176800.0,19.2247,19.2425,19.2157,19.2336,176800.0
2009-12-22 13:15:00,21.53,21.56,21.5,21.51,265600.0,19.2336,19.2604,19.2068,19.2157,265600.0
2009-12-22 13:20:00,21.51,21.51,21.49,21.5,404000.0,19.2157,19.2157,19.1979,19.2068,404000.0
2009-12-22 13:25:00,21.49,21.5,21.49,21.49,141200.0,19.1979,19.2068,19.1979,19.1979,141200.0
2009-12-22 13:30:00,21.5,21.54,21.49,21.51,265200.0,19.2068,19.2425,19.1979,19.2157,265200.0
2009-12-22 13:35:00,21.51,21.52,21.49,21.49,218000.0,19.2157,19.2247,19.1979,19.1979,218000.0
2009-12-22 13:40:00,21.49,21.5,21.48,21.48,188400.0,19.1979,19.2068,19.1889,19.1889,188400.0
2009-12-22 13:45:00,21.49,21.52,21.48,21.5,338400.0,19.1979,19.2247,19.1889,19.2068,338400.0
2009-12-22 13:50:00,21.5,21.5,21.47,21.47,458000.0,19.2068,19.2068,19.18,19.18,458000.0
2009-12-22 13:55:00,21.48,21.5,21.47,21.5,199200.0,19.1889,19.2068,19.18,19.2068,199200.0
2009-12-22 14:00:00,21.49,21.52,21.49,21.49,344000.0,19.1979,19.2247,19.1979,19.1979,344000.0
2009-12-22 14:05:00,21.49,21.5,21.47,21.5,248400.0,19.1979,19.2068,19.18,19.2068,248400.0
2009-12-22 14:10:00,21.5,21.52,21.5,21.51,225600.0,19.2068,19.2247,19.2068,19.2157,225600.0
2009-12-22 14:15:00,21.51,21.52,21.5,21.5,321200.0,19.2157,19.2247,19.2068,19.2068,321200.0
2009-12-22 14:20:00,21.5,21.5,21.47,21.49,342000.0,19.2068,19.2068,19.18,19.1979,342000.0
2009-12-22 14:25:00,21.49,21.5,21.48,21.5,194800.0,19.1979,19.2068,19.1889,19.2068,194800.0
2009-12-22 14:30:00,21.5,21.53,21.5,21.53,143600.0,19.2068,19.2336,19.2068,19.2336,143600.0
2009-12-22 14:35:00,21.53,21.53,21.51,21.52,255200.0,19.2336,19.2336,19.2157,19.2247,255200.0
2009-12-22 14:40:00,21.52,21.54,21.5,21.51,243600.0,19.2247,19.2425,19.2068,19.2157,243600.0
2009-12-22 14:45:00,21.52,21.53,21.51,21.53,205600.0,19.2247,19.2336,19.2157,19.2336,205600.0
2009-12-22 14:50:00,21.53,21.53,21.51,21.53,307200.0,19.2336,19.2336,19.2157,19.2336,307200.0
2009-12-22 14:55:00,21.53,21.54,21.52,21.54,224800.0,19.2336,19.2425,19.2247,19.2425,224800.0
2009-12-22 15:00:00,21.54,21.56,21.52,21.54,353200.0,19.2425,19.2604,19.2247,19.2425,353200.0
2009-12-22 15:05:00,21.53,21.54,21.52,21.53,384000.0,19.2336,19.2425,19.2247,19.2336,384000.0
2009-12-22 15:10:00,21.54,21.55,21.53,21.55,343600.0,19.2425,19.2515,19.2336,19.2515,343600.0
2009-12-22 15:15:00,21.55,21.6,21.54,21.57,440000.0,19.2515,19.2961,19.2425,19.2693,440000.0
2009-12-22 15:20:00,21.57,21.57,21.52,21.56,359600.0,19.2693,19.2693,19.2247,19.2604,359600.0
2009-12-22 15:25:00,21.56,21.58,21.55,21.57,291600.0,19.2604,19.2783,19.2515,19.2693,291600.0
2009-12-22 15:30:00,21.57,21.58,21.56,21.56,487200.0,19.2693,19.2783,19.2604,19.2604,487200.0
2009-12-22 15:35:00,21.56,21.57,21.53,21.54,543200.0,19.2604,19.2693,19.2336,19.2425,543200.0
2009-12-22 15:40:00,21.54,21.56,21.54,21.54,334000.0,19.2425,19.2604,19.2425,19.2425,334000.0
2009-12-22 15:45:00,21.54,21.57,21.53,21.57,331600.0,19.2425,19.2693,19.2336,19.2693,331600.0
2009-12-22 15:50:00,21.57,21.57,21.54,21.55,513200.0,19.2693,19.2693,19.2425,19.2515,513200.0
2009-12-22 15:55:00,21.55,21.57,21.54,21.55,795200.0,19.2515,19.2693,19.2425,19.2515,795200.0
2009-12-23 09:30:00,21.61,21.61,21.5,21.56,379200.0,19.3051,19.3051,19.2068,19.2604,379200.0
2009-12-23 09:35:00,21.55,21.71,21.55,21.63,640800.0,19.2515,19.3944,19.2515,19.3229,640800.0
2009-12-23 09:40:00,21.63,21.68,21.63,21.66,290000.0,19.3229,19.3676,19.3229,19.3497,290000.0
2009-12-23 09:45:00,21.66,21.67,21.61,21.61,157600.0,19.3497,19.3587,19.3051,19.3051,157600.0
2009-12-23 09:50:00,21.61,21.61,21.6,21.61,261200.0,19.3051,19.3051,19.2961,19.3051,261200.0
2009-12-23 09:55:00,21.61,21.64,21.56,21.57,2873600.0,19.3051,19.3319,19.2604,19.2693,2873600.0
2009-12-23 10:00:00,21.56,21.57,21.51,21.53,228000.0,19.2604,19.2693,19.2157,19.2336,228000.0
2009-12-23 10:05:00,21.53,21.53,21.48,21.48,358800.0,19.2336,19.2336,19.1889,19.1889,358800.0
2009-12-23 10:10:00,21.49,21.49,21.45,21.47,241600.0,19.1979,19.1979,19.1621,19.18,241600.0
2009-12-23 10:15:00,21.48,21.48,21.44,21.46,364400.0,19.1889,19.1889,19.1532,19.1711,364400.0
2009-12-23 10:20:00,21.45,21.46,21.43,21.43,373600.0,19.1621,19.1711,19.1443,19.1443,373600.0
2009-12-23 10:25:00,21.43,21.56,21.41,21.54,409200.0,19.1443,19.2604,19.1264,19.2425,409200.0
2009-12-23 10:30:00,21.55,21.6,21.54,21.57,251600.0,19.2515,19.2961,19.2425,19.2693,251600.0
2009-12-23 10:35:00,21.57,21.57,21.54,21.56,192400.0,19.2693,19.2693,19.2425,19.2604,192400.0
2009-12-23 10:40:00,21.55,21.6,21.55,21.59,110000.0,19.2515,19.2961,19.2515,19.2872,110000.0
2009-12-23 10:45:00,21.6,21.6,21.58,21.58,119600.0,19.2961,19.2961,19.2783,19.2783,119600.0
2009-12-23 10:50:00,21.58,21.58,21.57,21.57,121600.0,19.2783,19.2783,19.2693,19.2693,121600.0
2009-12-23 10:55:00,21.57,21.58,21.55,21.56,136800.0,19.2693,19.2783,19.2515,19.2604,136800.0
2009-12-23 11:00:00,21.56,21.58,21.55,21.57,126000.0,19.2604,19.2783,19.2515,19.2693,126000.0
2009-12-23 11:05:00,21.57,21.57,21.55,21.57,180400.0,19.2693,19.2693,19.2515,19.2693,180400.0
2009-12-23 11:10:00,21.57,21.59,21.57,21.58,164000.0,19.2693,19.2872,19.2693,19.2783,164000.0
2009-12-23 11:15:00,21.58,21.59,21.58,21.59,85200.0,19.2783,19.2872,19.2783,19.2872,85200.0
2009-12-23 11:20:00,21.59,21.62,21.59,21.62,365200.0,19.2872,19.314,19.2872,19.314,365200.0
2009-12-23 11:25:00,21.62,21.64,21.61,21.62,271200.0,19.314,19.3319,19.3051,19.314,271200.0
2009-12-23 11:30:00,21.63,21.67,21.62,21.66,218800.0,19.3229,19.3587,19.314,19.3497,218800.0
2009-12-23 11:35:00,21.67,21.67,21.64,21.64,216800.0,19.3587,19.3587,19.3319,19.3319,216800.0
2009-12-23 11:40:00,21.65,21.68,21.64,21.66,276400.0,19.3408,19.3676,19.3319,19.3497,276400.0
2009-12-23 11:45:00,21.67,21.68,21.67,21.67,159600.0,19.3587,19.3676,19.3587,19.3587,159600.0
2009-12-23 11:50:00,21.67,21.67,21.65,21.66,235200.0,19.3587,19.3587,19.3408,19.3497,235200.0
2009-12-23 11:55:00,21.66,21.7,21.65,21.69,204000.0,19.3497,19.3855,19.3408,19.3765,204000.0
2009-12-23 12:00:00,21.69,21.72,21.69,21.72,204000.0,19.3765,19.4033,19.3765,19.4033,204000.0
2009-12-23 12:05:00,21.72,21.72,21.69,21.69,369600.0,19.4033,19.4033,19.3765,19.3765,369600.0
2009-12-23 12:10:00,21.69,21.7,21.68,21.68,150000.0,19.3765,19.3855,19.3676,19.3676,150000.0
2009-12-23 12:15:00,21.68,21.69,21.67,21.68,124400.0,19.3676,19.3765,19.3587,19.3676,124400.0
2009-12-23 12:20:00,21.68,21.7,21.66,21.69,330400.0,19.3676,19.3855,19.3497,19.3765,330400.0
2009-12-23 12:25:00,21.69,21.71,21.69,21.7,303600.0,19.3765,19.3944,19.3765,19.3855,303600.0
2009-12-23 12:30:00,21.7,21.71,21.7,21.71,97600.0,19.3855,19.3944,19.3855,19.3944,97600.0
2009-12-23 12:35:00,21.71,21.71,21.69,21.7,200800.0,19.3944,19.3944,19.3765,19.3855,200800.0
2009-12-23 12:40:00,21.71,21.73,21.71,21.73,224800.0,19.3944,19.4123,19.3944,19.4123,224800.0
2009-12-23 12:45:00,21.73,21.75,21.72,21.75,186000.0,19.4123,19.4301,19.4033,19.4301,186000.0
2009-12-23 12:50:00,21.75,21.75,21.73,21.73,266000.0,19.4301,19.4301,19.4123,19.4123,266000.0
2009-12-23 12:55:00,21.73,21.73,21.71,21.73,162800.0,19.4123,19.4123,19.3944,19.4123,162800.0
2009-12-23 13:00:00,21.72,21.75,21.72,21.75,165600.0,19.4033,19.4301,19.4033,19.4301,165600.0
2009-12-23 13:05:00,21.75,21.75,21.71,21.72,220000.0,19.4301,19.4301,19.3944,19.4033,220000.0
2009-12-23 13:10:00,21.72,21.73,21.7,21.72,174800.0,19.4033,19.4123,19.3855,19.4033,174800.0
2009-12-23 13:15:00,21.72,21.74,21.72,21.73,71200.0,19.4033,19.4212,19.4033,19.4123,71200.0
2009-12-23 13:20:00,21.73,21.74,21.7,21.7,141200.0,19.4123,19.4212,19.3855,19.3855,141200.0
2009-12-23 13:25:00,21.7,21.73,21.7,21.72,161600.0,19.3855,19.4123,19.3855,19.4033,161600.0
2009-12-23 13:30:00,21.72,21.74,21.72,21.74,68400.0,19.4033,19.4212,19.4033,19.4212,68400.0
2009-12-23 13:35:00,21.74,21.74,21.71,21.73,171200.0,19.4212,19.4212,19.3944,19.4123,171200.0
2009-12-23 13:40:00,21.73,21.73,21.7,21.7,200000.0,19.4123,19.4123,19.3855,19.3855,200000.0
2009-12-23 13:45:00,21.7,21.72,21.68,21.68,179600.0,19.3855,19.4033,19.3676,19.3676,179600.0
2009-12-23 13:50:00,21.68,21.68,21.64,21.64,219600.0,19.3676,19.3676,19.3319,19.3319,219600.0
2009-12-23 13:55:00,21.64,21.66,21.61,21.63,206000.0,19.3319,19.3497,19.3051,19.3229,206000.0
2009-12-23 14:00:00,21.63,21.63,21.58,21.59,228400.0,19.3229,19.3229,19.2783,19.2872,228400.0
2009-12-23 14:05:00,21.58,21.6,21.55,21.55,358000.0,19.2783,19.2961,19.2515,19.2515,358000.0
2009-12-23 14:10:00,21.56,21.56,21.53,21.55,215600.0,19.2604,19.2604,19.2336,19.2515,215600.0
2009-12-23 14:15:00,21.55,21.56,21.54,21.55,171200.0,19.2515,19.2604,19.2425,19.2515,171200.0
2009-12-23 14:20:00,21.54,21.56,21.54,21.55,298000.0,19.2425,19.2604,19.2425,19.2515,298000.0
2009-12-23 14:25:00,21.56,21.56,21.54,21.55,176000.0,19.2604,19.2604,19.2425,19.2515,176000.0
2009-12-23 14:30:00,21.55,21.57,21.54,21.55,309200.0,19.2515,19.2693,19.2425,19.2515,309200.0
2009-12-23 14:35:00,21.54,21.56,21.54,21.55,290000.0,19.2425,19.2604,19.2425,19.2515,290000.0
2009-12-23 14:40:00,21.55,21.55,21.54,21.55,285600.0,19.2515,19.2515,19.2425,19.2515,285600.0
2009-12-23 14:45:00,21.55,21.55,21.52,21.53,333600.0,19.2515,19.2515,19.2247,19.2336,333600.0
2009-12-23 14:50:00,21.53,21.53,21.51,21.52,246800.0,19.2336,19.2336,19.2157,19.2247,246800.0
2009-12-23 14:55:00,21.52,21.53,21.51,21.52,228400.0,19.2247,19.2336,19.2157,19.2247,228400.0
2009-12-23 15:00:00,21.52,21.53,21.52,21.52,238400.0,19.2247,19.2336,19.2247,19.2247,238400.0
2009-12-23 15:05:00,21.52,21.52,21.5,21.52,429600.0,19.2247,19.2247,19.2068,19.2247,429600.0
2009-12-23 15:10:00,21.52,21.52,21.5,21.51,261600.0,19.2247,19.2247,19.2068,19.2157,261600.0
2009-12-23 15:15:00,21.51,21.51,21.49,21.5,398800.0,19.2157,19.2157,19.1979,19.2068,398800.0
2009-12-23 15:20:00,21.5,21.5,21.47,21.48,424000.0,19.2068,19.2068,19.18,19.1889,424000.0
2009-12-23 15:25:00,21.48,21.54,21.48,21.54,400000.0,19.1889,19.2425,19.1889,19.2425,400000.0
2009-12-23 15:30:00,21.53,21.64,21.52,21.54,3122000.0,19.2336,19.3319,19.2247,19.2425,3122000.0
2009-12-23 15:35:00,21.53,21.54,21.5,21.51,276400.0,19.2336,19.2425,19.2068,19.2157,276400.0
2009-12-23 15:40:00,21.51,21.54,21.51,21.52,269200.0,19.2157,19.2425,19.2157,19.2247,269200.0
2009-12-23 15:45:00,21.52,21.53,21.51,21.52,233600.0,19.2247,19.2336,19.2157,19.2247,233600.0
2009-12-23 15:50:00,21.52,21.55,21.51,21.54,533600.0,19.2247,19.2515,19.2157,19.2425,533600.0
2009-12-23 15:55:00,21.53,21.56,21.51,21.52,762400.0,19.2336,19.2604,19.2157,19.2247,762400.0
2009-12-24 09:30:00,21.66,21.7,21.63,21.67,469600.0,19.3497,19.3855,19.3229,19.3587,469600.0
2009-12-24 09:35:00,21.67,21.67,21.55,21.57,151600.0,19.3587,19.3587,19.2515,19.2693,151600.0
2009-12-24 09:40:00,21.56,21.57,21.52,21.57,117600.0,19.2604,19.2693,19.2247,19.2693,117600.0
2009-12-24 09:45:00,21.57,21.65,21.57,21.61,149600.0,19.2693,19.3408,19.2693,19.3051,149600.0
2009-12-24 09:50:00,21.61,21.61,21.54,21.56,142400.0,19.3051,19.3051,19.2425,19.2604,142400.0
2009-12-24 09:55:00,21.56,21.59,21.55,21.58,78000.0,19.2604,19.2872,19.2515,19.2783,78000.0
2009-12-24 10:00:00,21.58,21.64,21.57,21.61,115600.0,19.2783,19.3319,19.2693,19.3051,115600.0
2009-12-24 10:05:00,21.6,21.61,21.51,21.53,224000.0,19.2961,19.3051,19.2157,19.2336,224000.0
2009-12-24 10:10:00,21.53,21.55,21.51,21.55,80800.0,19.2336,19.2515,19.2157,19.2515,80800.0
2009-12-24 10:15:00,21.55,21.6,21.55,21.6,161600.0,19.2515,19.2961,19.2515,19.2961,161600.0
2009-12-24 10:20:00,21.6,21.6,21.57,21.6,98800.0,19.2961,19.2961,19.2693,19.2961,98800.0
2009-12-24 10:25:00,21.6,21.62,21.58,21.61,172400.0,19.2961,19.314,19.2783,19.3051,172400.0
2009-12-24 10:30:00,21.61,21.67,21.6,21.62,166000.0,19.3051,19.3587,19.2961,19.314,166000.0
2009-12-24 10:35:00,21.61,21.63,21.6,21.6,116800.0,19.3051,19.3229,19.2961,19.2961,116800.0
2009-12-24 10:40:00,21.6,21.63,21.58,21.61,145200.0,19.2961,19.3229,19.2783,19.3051,145200.0
2009-12-24 10:45:00,21.61,21.65,21.61,21.61,88400.0,19.3051,19.3408,19.3051,19.3051,88400.0
2009-12-24 10:50:00,21.62,21.62,21.58,21.6,136800.0,19.314,19.314,19.2783,19.2961,136800.0
2009-12-24 10:55:00,21.61,21.61,21.58,21.59,78000.0,19.3051,19.3051,19.2783,19.2872,78000.0
2009-12-24 11:00:00,21.59,21.59,21.56,21.56,56800.0,19.2872,19.2872,19.2604,19.2604,56800.0
2009-12-24 11:05:00,21.56,21.59,21.54,21.59,63600.0,19.2604,19.2872,19.2425,19.2872,63600.0
2009-12-24 11:10:00,21.59,21.59,21.55,21.59,91600.0,19.2872,19.2872,19.2515,19.2872,91600.0
2009-12-24 11:15:00,21.58,21.6,21.58,21.6,28400.0,19.2783,19.2961,19.2783,19.2961,28400.0
2009-12-24 11:20:00,21.6,21.6,21.54,21.55,133200.0,19.2961,19.2961,19.2425,19.2515,133200.0
2009-12-24 11:25:00,21.54,21.55,21.52,21.53,117200.0,19.2425,19.2515,19.2247,19.2336,117200.0
2009-12-24 11:30:00,21.52,21.56,21.52,21.56,149200.0,19.2247,19.2604,19.2247,19.2604,149200.0
2009-12-24 11:35:00,21.56,21.57,21.54,21.55,170400.0,19.2604,19.2693,19.2425,19.2515,170400.0
2009-12-24 11:40:00,21.54,21.55,21.52,21.52,74400.0,19.2425,19.2515,19.2247,19.2247,74400.0
2009-12-24 11:45:00,21.52,21.54,21.5,21.54,193200.0,19.2247,19.2425,19.2068,19.2425,193200.0
2009-12-24 11:50:00,21.53,21.54,21.5,21.51,102000.0,19.2336,19.2425,19.2068,19.2157,102000.0
2009-12-24 11:55:00,21.5,21.51,21.47,21.48,270000.0,19.2068,19.2157,19.18,19.1889,270000.0
2009-12-24 12:00:00,21.48,21.49,21.47,21.47,262000.0,19.1889,19.1979,19.18,19.18,262000.0
2009-12-24 12:05:00,21.47,21.48,21.45,21.46,302800.0,19.18,19.1889,19.1621,19.1711,302800.0
2009-12-24 12:10:00,21.46,21.46,21.45,21.46,296400.0,19.1711,19.1711,19.1621,19.1711,296400.0
2009-12-24 12:15:00,21.46,21.52,21.46,21.51,264000.0,19.1711,19.2247,19.1711,19.2157,264000.0
2009-12-24 12:20:00,21.51,21.51,21.48,21.5,213200.0,19.2157,19.2157,19.1889,19.2068,213200.0
2009-12-24 12:25:00,21.49,21.5,21.48,21.48,203200.0,19.1979,19.2068,19.1889,19.1889,203200.0
2009-12-24 12:30:00,21.48,21.55,21.48,21.53,130000.0,19.1889,19.2515,19.1889,19.2336,130000.0
2009-12-24 12:35:00,21.54,21.55,21.53,21.54,83200.0,19.2425,19.2515,19.2336,19.2425,83200.0
2009-12-24 12:40:00,21.54,21.58,21.54,21.57,128000.0,19.2425,19.2783,19.2425,19.2693,128000.0
2009-12-24 12:45:00,21.58,21.61,21.58,21.58,201200.0,19.2783,19.3051,19.2783,19.2783,201200.0
2009-12-24 12:50:00,21.58,21.59,21.56,21.58,215600.0,19.2783,19.2872,19.2604,19.2783,215600.0
2009-12-24 12:55:00,21.58,21.58,21.56,21.56,170000.0,19.2783,19.2783,19.2604,19.2604,170000.0
2009-12-28 09:30:00,21.61,21.75,21.53,21.75,690400.0,19.3051,19.4301,19.2336,19.4301,690400.0
2009-12-28 09:35:00,21.75,21.75,21.61,21.61,278400.0,19.4301,19.4301,19.3051,19.3051,278400.0
2009-12-28 09:40:00,21.63,21.67,21.6,21.61,125200.0,19.3229,19.3587,19.2961,19.3051,125200.0
2009-12-28 09:45:00,21.61,21.65,21.6,21.61,99600.0,19.3051,19.3408,19.2961,19.3051,99600.0
2009-12-28 09:50:00,21.63,21.63,21.57,21.58,154400.0,19.3229,19.3229,19.2693,19.2783,154400.0
2009-12-28 09:55:00,21.57,21.59,21.54,21.54,123600.0,19.2693,19.2872,19.2425,19.2425,123600.0
2009-12-28 10:00:00,21.54,21.58,21.52,21.58,157600.0,19.2425,19.2783,19.2247,19.2783,157600.0
2009-12-28 10:05:00,21.58,21.62,21.58,21.59,247600.0,19.2783,19.314,19.2783,19.2872,247600.0
2009-12-28 10:10:00,21.59,21.59,21.57,21.58,156800.0,19.2872,19.2872,19.2693,19.2783,156800.0
2009-12-28 10:15:00,21.58,21.62,21.58,21.61,190800.0,19.2783,19.314,19.2783,19.3051,190800.0
2009-12-28 10:20:00,21.61,21.61,21.56,21.58,137200.0,19.3051,19.3051,19.2604,19.2783,137200.0
2009-12-28 10:25:00,21.58,21.62,21.57,21.62,136800.0,19.2783,19.314,19.2693,19.314,136800.0
2009-12-28 10:30:00,21.61,21.62,21.61,21.62,74800.0,19.3051,19.314,19.3051,19.314,74800.0
2009-12-28 10:35:00,21.62,21.62,21.57,21.58,148000.0,19.314,19.314,19.2693,19.2783,148000.0
2009-12-28 10:40:00,21.58,21.61,21.57,21.6,119200.0,19.2783,19.3051,19.2693,19.2961,119200.0
2009-12-28 10:45:00,21.6,21.62,21.6,21.62,64800.0,19.2961,19.314,19.2961,19.314,64800.0
2009-12-28 10:50:00,21.62,21.64,21.61,21.63,189600.0,19.314,19.3319,19.3051,19.3229,189600.0
2009-12-28 10:55:00,21.62,21.64,21.61,21.63,133200.0,19.314,19.3319,19.3051,19.3229,133200.0
2009-12-28 11:00:00,21.63,21.65,21.63,21.64,125200.0,19.3229,19.3408,19.3229,19.3319,125200.0
2009-12-28 11:05:00,21.64,21.65,21.63,21.65,154400.0,19.3319,19.3408,19.3229,19.3408,154400.0
2009-12-28 11:10:00,21.65,21.65,21.63,21.65,262400.0,19.3408,19.3408,19.3229,19.3408,262400.0
2009-12-28 11:15:00,21.64,21.68,21.64,21.67,83200.0,19.3319,19.3676,19.3319,19.3587,83200.0
2009-12-28 11:20:00,21.67,21.67,21.63,21.63,158400.0,19.3587,19.3587,19.3229,19.3229,158400.0
2009-12-28 11:25:00,21.63,21.67,21.63,21.66,145200.0,19.3229,19.3587,19.3229,19.3497,145200.0
2009-12-28 11:30:00,21.66,21.68,21.66,21.68,116400.0,19.3497,19.3676,19.3497,19.3676,116400.0
2009-12-28 11:35:00,21.68,21.7,21.66,21.67,249200.0,19.3676,19.3855,19.3497,19.3587,249200.0
2009-12-28 11:40:00,21.67,21.68,21.66,21.68,134800.0,19.3587,19.3676,19.3497,19.3676,134800.0
2009-12-28 11:45:00,21.68,21.69,21.68,21.69,57600.0,19.3676,19.3765,19.3676,19.3765,57600.0
2009-12-28 11:50:00,21.69,21.7,21.69,21.7,165600.0,19.3765,19.3855,19.3765,19.3855,165600.0
2009-12-28 11:55:00,21.7,21.7,21.68,21.68,170000.0,19.3855,19.3855,19.3676,19.3676,170000.0
2009-12-28 12:00:00,21.68,21.71,21.68,21.71,64400.0,19.3676,19.3944,19.3676,19.3944,64400.0
2009-12-28 12:05:00,21.7,21.71,21.66,21.67,196400.0,19.3855,19.3944,19.3497,19.3587,196400.0
2009-12-28 12:10:00,21.68,21.68,21.66,21.67,57200.0,19.3676,19.3676,19.3497,19.3587,57200.0
2009-12-28 12:15:00,21.67,21.71,21.67,21.71,81200.0,19.3587,19.3944,19.3587,19.3944,81200.0
2009-12-28 12:20:00,21.7,21.71,21.69,21.7,96800.0,19.3855,19.3944,19.3765,19.3855,96800.0
2009-12-28 12:25:00,21.7,21.7,21.66,21.67,135600.0,19.3855,19.3855,19.3497,19.3587,135600.0
2009-12-28 12:30:00,21.66,21.68,21.65,21.65,86800.0,19.3497,19.3676,19.3408,19.3408,86800.0
2009-12-28 12:35:00,21.65,21.65,21.64,21.65,78000.0,19.3408,19.3408,19.3319,19.3408,78000.0
2009-12-28 12:40:00,21.65,21.65,21.61,21.61,199200.0,19.3408,19.3408,19.3051,19.3051,199200.0
2009-12-28 12:45:00,21.61,21.65,21.61,21.65,81200.0,19.3051,19.3408,19.3051,19.3408,81200.0
2009-12-28 12:50:00,21.65,21.66,21.65,21.65,139600.0,19.3408,19.3497,19.3408,19.3408,139600.0
2009-12-28 12:55:00,21.65,21.65,21.61,21.61,80800.0,19.3408,19.3408,19.3051,19.3051,80800.0
2009-12-28 13:00:00,21.62,21.63,21.61,21.63,38400.0,19.314,19.3229,19.3051,19.3229,38400.0
2009-12-28 13:05:00,21.63,21.63,21.61,21.61,75600.0,19.3229,19.3229,19.3051,19.3051,75600.0
2009-12-28 13:10:00,21.61,21.66,21.61,21.65,51200.0,19.3051,19.3497,19.3051,19.3408,51200.0
2009-12-28 13:15:00,21.65,21.69,21.65,21.69,84400.0,19.3408,19.3765,19.3408,19.3765,84400.0
2009-12-28 13:20:00,21.69,21.7,21.68,21.68,110800.0,19.3765,19.3855,19.3676,19.3676,110800.0
2009-12-28 13:25:00,21.68,21.68,21.66,21.68,129600.0,19.3676,19.3676,19.3497,19.3676,129600.0
2009-12-28 13:30:00,21.68,21.68,21.65,21.66,119200.0,19.3676,19.3676,19.3408,19.3497,119200.0
2009-12-28 13:35:00,21.66,21.68,21.63,21.63,156800.0,19.3497,19.3676,19.3229,19.3229,156800.0
2009-12-28 13:40:00,21.63,21.65,21.61,21.65,84000.0,19.3229,19.3408,19.3051,19.3408,84000.0
2009-12-28 13:45:00,21.65,21.65,21.61,21.61,64400.0,19.3408,19.3408,19.3051,19.3051,64400.0
2009-12-28 13:50:00,21.61,21.65,21.61,21.64,63600.0,19.3051,19.3408,19.3051,19.3319,63600.0
2009-12-28 13:55:00,21.64,21.65,21.63,21.65,70400.0,19.3319,19.3408,19.3229,19.3408,70400.0
2009-12-28 14:00:00,21.65,21.67,21.65,21.67,144000.0,19.3408,19.3587,19.3408,19.3587,144000.0
2009-12-28 14:05:00,21.67,21.67,21.65,21.65,166000.0,19.3587,19.3587,19.3408,19.3408,166000.0
2009-12-28 14:10:00,21.65,21.65,21.56,21.57,392000.0,19.3408,19.3408,19.2604,19.2693,392000.0
2009-12-28 14:15:00,21.58,21.6,21.56,21.6,190000.0,19.2783,19.2961,19.2604,19.2961,190000.0
2009-12-28 14:20:00,21.6,21.61,21.58,21.58,82800.0,19.2961,19.3051,19.2783,19.2783,82800.0
2009-12-28 14:25:00,21.58,21.61,21.58,21.6,96000.0,19.2783,19.3051,19.2783,19.2961,96000.0
2009-12-28 14:30:00,21.61,21.64,21.61,21.64,62800.0,19.3051,19.3319,19.3051,19.3319,62800.0
2009-12-28 14:35:00,21.63,21.66,21.6,21.61,125600.0,19.3229,19.3497,19.2961,19.3051,125600.0
2009-12-28 14:40:00,21.6,21.6,21.59,21.59,62800.0,19.2961,19.2961,19.2872,19.2872,62800.0
2009-12-28 14:45:00,21.59,21.62,21.59,21.61,1192800.0,19.2872,19.314,19.2872,19.3051,1192800.0
2009-12-28 14:50:00,21.61,21.62,21.59,21.59,81600.0,19.3051,19.314,19.2872,19.2872,81600.0
2009-12-28 14:55:00,21.59,21.6,21.57,21.6,113600.0,19.2872,19.2961,19.2693,19.2961,113600.0
2009-12-28 15:00:00,21.59,21.63,21.59,21.63,124800.0,19.2872,19.3229,19.2872,19.3229,124800.0
2009-12-28 15:05:00,21.63,21.63,21.6,21.61,134400.0,19.3229,19.3229,19.2961,19.3051,134400.0
2009-12-28 15:10:00,21.61,21.65,21.6,21.61,204400.0,19.3051,19.3408,19.2961,19.3051,204400.0
2009-12-28 15:15:00,21.61,21.67,21.61,21.67,145200.0,19.3051,19.3587,19.3051,19.3587,145200.0
2009-12-28 15:20:00,21.67,21.67,21.63,21.65,209600.0,19.3587,19.3587,19.3229,19.3408,209600.0
2009-12-28 15:25:00,21.65,21.68,21.64,21.66,196400.0,19.3408,19.3676,19.3319,19.3497,196400.0
2009-12-28 15:30:00,21.66,21.68,21.65,21.65,197200.0,19.3497,19.3676,19.3408,19.3408,197200.0
2009-12-28 15:35:00,21.66,21.66,21.61,21.62,225200.0,19.3497,19.3497,19.3051,19.314,225200.0
2009-12-28 15:40:00,21.61,21.66,21.61,21.66,259600.0,19.3051,19.3497,19.3051,19.3497,259600.0
2009-12-28 15:45:00,21.66,21.68,21.66,21.67,153200.0,19.3497,19.3676,19.3497,19.3587,153200.0
2009-12-28 15:50:00,21.67,21.67,21.62,21.65,236000.0,19.3587,19.3587,19.314,19.3408,236000.0
2009-12-28 15:55:00,21.64,21.68,21.64,21.68,485200.0,19.3319,19.3676,19.3319,19.3676,485200.0
2009-12-29 09:30:00,21.66,21.82,21.66,21.82,466400.0,19.3497,19.4927,19.3497,19.4927,466400.0
2009-12-29 09:35:00,21.81,21.86,21.77,21.82,317600.0,19.4837,19.5284,19.448,19.4927,317600.0
2009-12-29 09:40:00,21.81,21.86,21.81,21.85,223200.0,19.4837,19.5284,19.4837,19.5195,223200.0
2009-12-29 09:45:00,21.85,21.88,21.83,21.87,260400.0,19.5195,19.5463,19.5016,19.5373,260400.0
2009-12-29 09:50:00,21.88,21.92,21.86,21.9,297600.0,19.5463,19.582,19.5284,19.5641,297600.0
2009-12-29 09:55:00,21.9,21.9,21.85,21.88,183600.0,19.5641,19.5641,19.5195,19.5463,183600.0
2009-12-29 10:00:00,21.88,21.9,21.86,21.87,186000.0,19.5463,19.5641,19.5284,19.5373,186000.0
2009-12-29 10:05:00,21.87,21.87,21.76,21.77,382400.0,19.5373,19.5373,19.4391,19.448,382400.0
2009-12-29 10:10:00,21.77,21.77,21.73,21.75,276800.0,19.448,19.448,19.4123,19.4301,276800.0
2009-12-29 10:15:00,21.73,21.76,21.71,21.75,264000.0,19.4123,19.4391,19.3944,19.4301,264000.0
2009-12-29 10:20:00,21.75,21.78,21.74,21.76,201200.0,19.4301,19.4569,19.4212,19.4391,201200.0
2009-12-29 10:25:00,21.77,21.79,21.76,21.77,193600.0,19.448,19.4659,19.4391,19.448,193600.0
2009-12-29 10:30:00,21.79,21.83,21.78,21.81,198400.0,19.4659,19.5016,19.4569,19.4837,198400.0
2009-12-29 10:35:00,21.81,21.83,21.8,21.81,184800.0,19.4837,19.5016,19.4748,19.4837,184800.0
2009-12-29 10:40:00,21.8,21.82,21.77,21.82,152400.0,19.4748,19.4927,19.448,19.4927,152400.0
2009-12-29 10:45:00,21.82,21.82,21.8,21.81,142800.0,19.4927,19.4927,19.4748,19.4837,142800.0
2009-12-29 10:50:00,21.8,21.81,21.73,21.73,157200.0,19.4748,19.4837,19.4123,19.4123,157200.0
2009-12-29 10:55:00,21.74,21.81,21.72,21.81,142000.0,19.4212,19.4837,19.4033,19.4837,142000.0
2009-12-29 11:00:00,21.81,21.84,21.8,21.83,214800.0,19.4837,19.5105,19.4748,19.5016,214800.0
2009-12-29 11:05:00,21.83,21.84,21.81,21.82,125200.0,19.5016,19.5105,19.4837,19.4927,125200.0
2009-12-29 11:10:00,21.8,21.83,21.8,21.81,118400.0,19.4748,19.5016,19.4748,19.4837,118400.0
2009-12-29 11:15:00,21.81,21.84,21.81,21.84,114400.0,19.4837,19.5105,19.4837,19.5105,114400.0
2009-12-29 11:20:00,21.84,21.85,21.83,21.84,141600.0,19.5105,19.5195,19.5016,19.5105,141600.0
2009-12-29 11:25:00,21.84,21.85,21.81,21.82,117600.0,19.5105,19.5195,19.4837,19.4927,117600.0
2009-12-29 11:30:00,21.82,21.84,21.8,21.84,352000.0,19.4927,19.5105,19.4748,19.5105,352000.0
2009-12-29 11:35:00,21.84,21.84,21.83,21.83,106400.0,19.5105,19.5105,19.5016,19.5016,106400.0
2009-12-29 11:40:00,21.83,21.83,21.8,21.82,160000.0,19.5016,19.5016,19.4748,19.4927,160000.0
2009-12-29 11:45:00,21.82,21.86,21.82,21.86,196800.0,19.4927,19.5284,19.4927,19.5284,196800.0
2009-12-29 11:50:00,21.86,21.87,21.81,21.81,118400.0,19.5284,19.5373,19.4837,19.4837,118400.0
2009-12-29 11:55:00,21.81,21.85,21.81,21.84,136000.0,19.4837,19.5195,19.4837,19.5105,136000.0
2009-12-29 12:00:00,21.84,21.86,21.84,21.85,115200.0,19.5105,19.5284,19.5105,19.5195,115200.0
2009-12-29 12:05:00,21.85,21.86,21.82,21.84,124000.0,19.5195,19.5284,19.4927,19.5105,124000.0
2009-12-29 12:10:00,21.84,21.84,21.81,21.81,124800.0,19.5105,19.5105,19.4837,19.4837,124800.0
2009-12-29 12:15:00,21.81,21.85,21.81,21.85,122000.0,19.4837,19.5195,19.4837,19.5195,122000.0
2009-12-29 12:20:00,21.85,21.86,21.82,21.84,131200.0,19.5195,19.5284,19.4927,19.5105,131200.0
2009-12-29 12:25:00,21.83,21.85,21.83,21.85,107200.0,19.5016,19.5195,19.5016,19.5195,107200.0
2009-12-29 12:30:00,21.85,21.86,21.85,21.86,130400.0,19.5195,19.5284,19.5195,19.5284,130400.0
2009-12-29 12:35:00,21.86,21.88,21.86,21.87,256800.0,19.5284,19.5463,19.5284,19.5373,256800.0
2009-12-29 12:40:00,21.87,21.88,21.87,21.87,142800.0,19.5373,19.5463,19.5373,19.5373,142800.0
2009-12-29 12:45:00,21.87,21.88,21.87,21.88,198000.0,19.5373,19.5463,19.5373,19.5463,198000.0
2009-12-29 12:50:00,21.88,21.9,21.87,21.87,168000.0,19.5463,19.5641,19.5373,19.5373,168000.0
2009-12-29 12:55:00,21.87,21.88,21.86,21.87,104000.0,19.5373,19.5463,19.5284,19.5373,104000.0
2009-12-29 13:00:00,21.87,21.87,21.85,21.86,159200.0,19.5373,19.5373,19.5195,19.5284,159200.0
2009-12-29 13:05:00,21.86,21.88,21.84,21.85,207200.0,19.5284,19.5463,19.5105,19.5195,207200.0
2009-12-29 13:10:00,21.85,21.87,21.85,21.86,145200.0,19.5195,19.5373,19.5195,19.5284,145200.0
2009-12-29 13:15:00,21.86,21.88,21.85,21.85,98800.0,19.5284,19.5463,19.5195,19.5195,98800.0
2009-12-29 13:20:00,21.85,21.85,21.82,21.83,91600.0,19.5195,19.5195,19.4927,19.5016,91600.0
2009-12-29 13:25:00,21.83,21.83,21.79,21.79,124000.0,19.5016,19.5016,19.4659,19.4659,124000.0
2009-12-29 13:30:00,21.79,21.81,21.77,21.8,144400.0,19.4659,19.4837,19.448,19.4748,144400.0
2009-12-29 13:35:00,21.8,21.82,21.8,21.81,180000.0,19.4748,19.4927,19.4748,19.4837,180000.0
2009-12-29 13:40:00,21.81,21.85,21.79,21.82,459200.0,19.4837,19.5195,19.4659,19.4927,459200.0
2009-12-29 13:45:00,21.82,21.85,21.81,21.84,215200.0,19.4927,19.5195,19.4837,19.5105,215200.0
2009-12-29 13:50:00,21.84,21.85,21.83,21.83,110800.0,19.5105,19.5195,19.5016,19.5016,110800.0
2009-12-29 13:55:00,21.83,21.84,21.81,21.82,167200.0,19.5016,19.5105,19.4837,19.4927,167200.0
2009-12-29 14:00:00,21.82,21.84,21.8,21.83,174000.0,19.4927,19.5105,19.4748,19.5016,174000.0
2009-12-29 14:05:00,21.83,21.85,21.83,21.84,124000.0,19.5016,19.5195,19.5016,19.5105,124000.0
2009-12-29 14:10:00,21.83,21.84,21.81,21.82,99600.0,19.5016,19.5105,19.4837,19.4927,99600.0
2009-12-29 14:15:00,21.81,21.83,21.81,21.83,96400.0,19.4837,19.5016,19.4837,19.5016,96400.0
2009-12-29 14:20:00,21.83,21.84,21.83,21.83,119200.0,19.5016,19.5105,19.5016,19.5016,119200.0
2009-12-29 14:25:00,21.83,21.84,21.82,21.84,39600.0,19.5016,19.5105,19.4927,19.5105,39600.0
2009-12-29 14:30:00,21.83,21.88,21.83,21.87,156800.0,19.5016,19.5463,19.5016,19.5373,156800.0
2009-12-29 14:35:00,21.87,21.89,21.86,21.88,161600.0,19.5373,19.5552,19.5284,19.5463,161600.0
2009-12-29 14:40:00,21.88,21.88,21.87,21.87,172000.0,19.5463,19.5463,19.5373,19.5373,172000.0
2009-12-29 14:45:00,21.87,21.91,21.87,21.9,196800.0,19.5373,19.5731,19.5373,19.5641,196800.0
2009-12-29 14:50:00,21.91,21.91,21.89,21.89,168400.0,19.5731,19.5731,19.5552,19.5552,168400.0
2009-12-29 14:55:00,21.9,21.91,21.89,21.91,186800.0,19.5641,19.5731,19.5552,19.5731,186800.0
2009-12-29 15:00:00,21.91,21.93,21.91,21.93,247200.0,19.5731,19.5909,19.5731,19.5909,247200.0
2009-12-29 15:05:00,21.93,21.96,21.92,21.96,534000.0,19.5909,19.6177,19.582,19.6177,534000.0
2009-12-29 15:10:00,21.96,21.98,21.95,21.96,528000.0,19.6177,19.6356,19.6088,19.6177,528000.0
2009-12-29 15:15:00,21.96,22.01,21.96,22.01,487200.0,19.6177,19.6624,19.6177,19.6624,487200.0
2009-12-29 15:20:00,22.0,22.01,21.97,22.0,467600.0,19.6535,19.6624,19.6267,19.6535,467600.0
2009-12-29 15:25:00,22.0,22.02,22.0,22.02,398400.0,19.6535,19.6713,19.6535,19.6713,398400.0
2009-12-29 15:30:00,22.02,22.04,22.02,22.02,384000.0,19.6713,19.6892,19.6713,19.6713,384000.0
2009-12-29 15:35:00,22.02,22.05,22.02,22.05,480000.0,19.6713,19.6981,19.6713,19.6981,480000.0
2009-12-29 15:40:00,22.05,22.07,22.01,22.05,758000.0,19.6981,19.716,19.6624,19.6981,758000.0
2009-12-29 15:45:00,22.05,22.06,22.03,22.04,314000.0,19.6981,19.7071,19.6803,19.6892,314000.0
2009-12-29 15:50:00,22.04,22.04,21.97,22.0,480000.0,19.6892,19.6892,19.6267,19.6535,480000.0
2009-12-29 15:55:00,22.0,22.04,21.99,21.99,702800.0,19.6535,19.6892,19.6445,19.6445,702800.0
2009-12-30 09:30:00,21.87,21.97,21.87,21.93,258800.0,19.5373,19.6267,19.5373,19.5909,258800.0
2009-12-30 09:35:00,21.96,21.98,21.88,21.98,186400.0,19.6177,19.6356,19.5463,19.6356,186400.0
2009-12-30 09:40:00,21.98,22.06,21.97,22.06,224400.0,19.6356,19.7071,19.6267,19.7071,224400.0
2009-12-30 09:45:00,22.06,22.06,22.01,22.05,199200.0,19.7071,19.7071,19.6624,19.6981,199200.0
2009-12-30 09:50:00,22.04,22.06,22.0,22.02,135200.0,19.6892,19.7071,19.6535,19.6713,135200.0
2009-12-30 09:55:00,22.01,22.02,21.92,21.93,168400.0,19.6624,19.6713,19.582,19.5909,168400.0
2009-12-30 10:00:00,21.94,22.0,21.93,21.96,125600.0,19.5999,19.6535,19.5909,19.6177,125600.0
2009-12-30 10:05:00,21.95,21.97,21.93,21.97,108000.0,19.6088,19.6267,19.5909,19.6267,108000.0
2009-12-30 10:10:00,21.97,21.98,21.9,21.91,97600.0,19.6267,19.6356,19.5641,19.5731,97600.0
2009-12-30 10:15:00,21.92,21.96,21.9,21.95,93200.0,19.582,19.6177,19.5641,19.6088,93200.0
2009-12-30 10:20:00,21.95,21.97,21.94,21.96,147600.0,19.6088,19.6267,19.5999,19.6177,147600.0
2009-12-30 10:25:00,21.96,22.0,21.96,21.99,81600.0,19.6177,19.6535,19.6177,19.6445,81600.0
2009-12-30 10:30:00,21.99,22.0,21.92,21.95,101200.0,19.6445,19.6535,19.582,19.6088,101200.0
2009-12-30 10:35:00,21.95,21.96,21.92,21.92,56000.0,19.6088,19.6177,19.582,19.582,56000.0
2009-12-30 10:40:00,21.92,21.94,21.89,21.93,118800.0,19.582,19.5999,19.5552,19.5909,118800.0
2009-12-30 10:45:00,21.93,21.97,21.93,21.95,99200.0,19.5909,19.6267,19.5909,19.6088,99200.0
2009-12-30 10:50:00,21.95,21.96,21.92,21.93,93200.0,19.6088,19.6177,19.582,19.5909,93200.0
2009-12-30 10:55:00,21.93,21.96,21.91,21.96,83600.0,19.5909,19.6177,19.5731,19.6177,83600.0
2009-12-30 11:00:00,21.95,21.97,21.95,21.97,65200.0,19.6088,19.6267,19.6088,19.6267,65200.0
2009-12-30 11:05:00,21.97,21.97,21.92,21.95,212000.0,19.6267,19.6267,19.582,19.6088,212000.0
2009-12-30 11:10:00,21.95,21.98,21.95,21.98,126800.0,19.6088,19.6356,19.6088,19.6356,126800.0
2009-12-30 11:15:00,21.98,22.03,21.98,22.02,459600.0,19.6356,19.6803,19.6356,19.6713,459600.0
2009-12-30 11:20:00,22.03,22.04,21.98,21.98,159200.0,19.6803,19.6892,19.6356,19.6356,159200.0
2009-12-30 11:25:00,21.98,22.0,21.97,21.99,129200.0,19.6356,19.6535,19.6267,19.6445,129200.0
2009-12-30 11:30:00,21.99,22.0,21.99,22.0,94400.0,19.6445,19.6535,19.6445,19.6535,94400.0
2009-12-30 11:35:00,22.0,22.0,21.97,21.98,58400.0,19.6535,19.6535,19.6267,19.6356,58400.0
2009-12-30 11:40:00,21.98,22.0,21.98,22.0,148800.0,19.6356,19.6535,19.6356,19.6535,148800.0
2009-12-30 11:45:00,22.0,22.03,22.0,22.01,104800.0,19.6535,19.6803,19.6535,19.6624,104800.0
2009-12-30 11:50:00,22.01,22.03,22.01,22.02,139600.0,19.6624,19.6803,19.6624,19.6713,139600.0
2009-12-30 11:55:00,22.01,22.02,21.98,22.0,82000.0,19.6624,19.6713,19.6356,19.6535,82000.0
2009-12-30 12:00:00,22.0,22.03,22.0,22.03,100800.0,19.6535,19.6803,19.6535,19.6803,100800.0
2009-12-30 12:05:00,22.03,22.03,22.02,22.02,190000.0,19.6803,19.6803,19.6713,19.6713,190000.0
2009-12-30 12:10:00,22.03,22.03,21.99,22.0,97200.0,19.6803,19.6803,19.6445,19.6535,97200.0
2009-12-30 12:15:00,22.0,22.04,22.0,22.04,195600.0,19.6535,19.6892,19.6535,19.6892,195600.0
2009-12-30 12:20:00,22.04,22.05,22.02,22.03,96800.0,19.6892,19.6981,19.6713,19.6803,96800.0
2009-12-30 12:25:00,22.02,22.03,22.01,22.03,62800.0,19.6713,19.6803,19.6624,19.6803,62800.0
2009-12-30 12:30:00,22.03,22.06,22.03,22.06,172400.0,19.6803,19.7071,19.6803,19.7071,172400.0
2009-12-30 12:35:00,22.06,22.06,22.04,22.04,92000.0,19.7071,19.7071,19.6892,19.6892,92000.0
2009-12-30 12:40:00,22.05,22.06,22.03,22.06,93200.0,19.6981,19.7071,19.6803,19.7071,93200.0
2009-12-30 12:45:00,22.06,22.07,22.06,22.06,110400.0,19.7071,19.716,19.7071,19.7071,110400.0
2009-12-30 12:50:00,22.07,22.07,22.04,22.05,96000.0,19.716,19.716,19.6892,19.6981,96000.0
2009-12-30 12:55:00,22.04,22.06,22.04,22.05,63600.0,19.6892,19.7071,19.6892,19.6981,63600.0
2009-12-30 13:00:00,22.05,22.06,22.05,22.06,79200.0,19.6981,19.7071,19.6981,19.7071,79200.0
2009-12-30 13:05:00,22.06,22.06,22.01,22.02,98000.0,19.7071,19.7071,19.6624,19.6713,98000.0
2009-12-30 13:10:00,22.02,22.04,22.02,22.04,58000.0,19.6713,19.6892,19.6713,19.6892,58000.0
2009-12-30 13:15:00,22.04,22.05,22.04,22.05,173200.0,19.6892,19.6981,19.6892,19.6981,173200.0
2009-12-30 13:20:00,22.05,22.05,22.04,22.05,52400.0,19.6981,19.6981,19.6892,19.6981,52400.0
2009-12-30 13:25:00,22.05,22.05,22.04,22.04,628000.0,19.6981,19.6981,19.6892,19.6892,628000.0
2009-12-30 13:30:00,22.04,22.04,22.03,22.04,132800.0,19.6892,19.6892,19.6803,19.6892,132800.0
2009-12-30 13:35:00,22.04,22.04,22.01,22.02,162800.0,19.6892,19.6892,19.6624,19.6713,162800.0
2009-12-30 13:40:00,22.02,22.04,22.01,22.02,147200.0,19.6713,19.6892,19.6624,19.6713,147200.0
2009-12-30 13:45:00,22.02,22.03,22.02,22.03,216800.0,19.6713,19.6803,19.6713,19.6803,216800.0
2009-12-30 13:50:00,22.02,22.05,22.02,22.05,210800.0,19.6713,19.6981,19.6713,19.6981,210800.0
2009-12-30 13:55:00,22.05,22.05,22.02,22.03,180000.0,19.6981,19.6981,19.6713,19.6803,180000.0
2009-12-30 14:00:00,22.03,22.03,22.02,22.02,84800.0,19.6803,19.6803,19.6713,19.6713,84800.0
2009-12-30 14:05:00,22.02,22.04,22.01,22.01,107600.0,19.6713,19.6892,19.6624,19.6624,107600.0
2009-12-30 14:10:00,22.01,22.01,21.98,21.98,139600.0,19.6624,19.6624,19.6356,19.6356,139600.0
2009-12-30 14:15:00,21.98,22.02,21.98,22.02,172400.0,19.6356,19.6713,19.6356,19.6713,172400.0
2009-12-30 14:20:00,22.02,22.04,22.02,22.02,140000.0,19.6713,19.6892,19.6713,19.6713,140000.0
2009-12-30 14:25:00,22.02,22.03,22.01,22.03,68000.0,19.6713,19.6803,19.6624,19.6803,68000.0
2009-12-30 14:30:00,22.03,22.04,22.02,22.03,134800.0,19.6803,19.6892,19.6713,19.6803,134800.0
2009-12-30 14:35:00,22.03,22.05,22.03,22.04,143200.0,19.6803,19.6981,19.6803,19.6892,143200.0
2009-12-30 14:40:00,22.04,22.05,22.04,22.04,114800.0,19.6892,19.6981,19.6892,19.6892,114800.0
2009-12-30 14:45:00,22.04,22.05,22.04,22.05,144800.0,19.6892,19.6981,19.6892,19.6981,144800.0
2009-12-30 14:50:00,22.05,22.05,22.04,22.04,130800.0,19.6981,19.6981,19.6892,19.6892,130800.0
2009-12-30 14:55:00,22.04,22.06,22.04,22.05,192800.0,19.6892,19.7071,19.6892,19.6981,192800.0
2009-12-30 15:00:00,22.05,22.06,22.03,22.05,135600.0,19.6981,19.7071,19.6803,19.6981,135600.0
2009-12-30 15:05:00,22.06,22.06,22.02,22.03,237200.0,19.7071,19.7071,19.6713,19.6803,237200.0
2009-12-30 15:10:00,22.03,22.04,22.02,22.02,215200.0,19.6803,19.6892,19.6713,19.6713,215200.0
2009-12-30 15:15:00,22.02,22.03,22.02,22.02,160800.0,19.6713,19.6803,19.6713,19.6713,160800.0
2009-12-30 15:20:00,22.02,22.04,22.0,22.0,233200.0,19.6713,19.6892,19.6535,19.6535,233200.0
2009-12-30 15:25:00,22.0,22.04,22.0,22.03,110400.0,19.6535,19.6892,19.6535,19.6803,110400.0
2009-12-30 15:30:00,22.03,22.06,22.03,22.04,203600.0,19.6803,19.7071,19.6803,19.6892,203600.0
2009-12-30 15:35:00,22.04,22.05,22.01,22.03,146400.0,19.6892,19.6981,19.6624,19.6803,146400.0
2009-12-30 15:40:00,22.03,22.06,22.02,22.05,200400.0,19.6803,19.7071,19.6713,19.6981,200400.0
2009-12-30 15:45:00,22.05,22.06,22.05,22.06,186000.0,19.6981,19.7071,19.6981,19.7071,186000.0
2009-12-30 15:50:00,22.06,22.07,22.02,22.03,435200.0,19.7071,19.716,19.6713,19.6803,435200.0
2009-12-30 15:55:00,22.04,22.06,22.0,22.04,422800.0,19.6892,19.7071,19.6535,19.6892,422800.0
2009-12-31 09:30:00,22.0,22.05,21.95,21.99,314800.0,19.6535,19.6981,19.6088,19.6445,314800.0
2009-12-31 09:35:00,21.98,22.0,21.89,21.93,250800.0,19.6356,19.6535,19.5552,19.5909,250800.0
2009-12-31 09:40:00,21.93,21.93,21.83,21.84,299600.0,19.5909,19.5909,19.5016,19.5105,299600.0
2009-12-31 09:45:00,21.85,21.88,21.85,21.86,128800.0,19.5195,19.5463,19.5195,19.5284,128800.0
2009-12-31 09:50:00,21.87,21.9,21.86,21.9,157200.0,19.5373,19.5641,19.5284,19.5641,157200.0
2009-12-31 09:55:00,21.9,21.9,21.86,21.87,121200.0,19.5641,19.5641,19.5284,19.5373,121200.0
2009-12-31 10:00:00,21.87,21.87,21.83,21.85,140800.0,19.5373,19.5373,19.5016,19.5195,140800.0
2009-12-31 10:05:00,21.85,21.88,21.84,21.86,176400.0,19.5195,19.5463,19.5105,19.5284,176400.0
2009-12-31 10:10:00,21.86,21.87,21.83,21.84,156400.0,19.5284,19.5373,19.5016,19.5105,156400.0
2009-12-31 10:15:00,21.85,21.85,21.81,21.82,139200.0,19.5195,19.5195,19.4837,19.4927,139200.0
2009-12-31 10:20:00,21.82,21.82,21.79,21.82,157600.0,19.4927,19.4927,19.4659,19.4927,157600.0
2009-12-31 10:25:00,21.82,21.87,21.81,21.85,366000.0,19.4927,19.5373,19.4837,19.5195,366000.0
2009-12-31 10:30:00,21.86,21.87,21.84,21.86,172400.0,19.5284,19.5373,19.5105,19.5284,172400.0
2009-12-31 10:35:00,21.86,21.87,21.84,21.85,211600.0,19.5284,19.5373,19.5105,19.5195,211600.0
2009-12-31 10:40:00,21.85,21.87,21.85,21.86,155600.0,19.5195,19.5373,19.5195,19.5284,155600.0
2009-12-31 10:45:00,21.86,21.89,21.86,21.88,114800.0,19.5284,19.5552,19.5284,19.5463,114800.0
2009-12-31 10:50:00,21.88,21.92,21.87,21.91,118400.0,19.5463,19.582,19.5373,19.5731,118400.0
2009-12-31 10:55:00,21.9,21.91,21.89,21.9,79600.0,19.5641,19.5731,19.5552,19.5641,79600.0
2009-12-31 11:00:00,21.9,21.91,21.89,21.9,74000.0,19.5641,19.5731,19.5552,19.5641,74000.0
2009-12-31 11:05:00,21.91,21.91,21.89,21.9,102000.0,19.5731,19.5731,19.5552,19.5641,102000.0
2009-12-31 11:10:00,21.9,21.94,21.9,21.91,160800.0,19.5641,19.5999,19.5641,19.5731,160800.0
2009-12-31 11:15:00,21.91,21.93,21.9,21.92,69600.0,19.5731,19.5909,19.5641,19.582,69600.0
2009-12-31 11:20:00,21.92,21.92,21.91,21.91,94400.0,19.582,19.582,19.5731,19.5731,94400.0
2009-12-31 11:25:00,21.91,21.98,21.91,21.96,263200.0,19.5731,19.6356,19.5731,19.6177,263200.0
2009-12-31 11:30:00,21.95,21.96,21.93,21.93,104000.0,19.6088,19.6177,19.5909,19.5909,104000.0
2009-12-31 11:35:00,21.93,21.93,21.88,21.89,116000.0,19.5909,19.5909,19.5463,19.5552,116000.0
2009-12-31 11:40:00,21.89,21.91,21.88,21.91,80800.0,19.5552,19.5731,19.5463,19.5731,80800.0
2009-12-31 11:45:00,21.91,21.92,21.9,21.91,119600.0,19.5731,19.582,19.5641,19.5731,119600.0
2009-12-31 11:50:00,21.91,21.91,21.89,21.89,58800.0,19.5731,19.5731,19.5552,19.5552,58800.0
2009-12-31 11:55:00,21.89,21.93,21.89,21.9,86400.0,19.5552,19.5909,19.5552,19.5641,86400.0
2009-12-31 12:00:00,21.91,21.92,21.89,21.9,50000.0,19.5731,19.582,19.5552,19.5641,50000.0
2009-12-31 12:05:00,21.9,21.9,21.88,21.89,84800.0,19.5641,19.5641,19.5463,19.5552,84800.0
2009-12-31 12:10:00,21.89,21.9,21.89,21.9,38800.0,19.5552,19.5641,19.5552,19.5641,38800.0
2009-12-31 12:15:00,21.9,21.91,21.89,21.9,127600.0,19.5641,19.5731,19.5552,19.5641,127600.0
2009-12-31 12:20:00,21.9,21.9,21.88,21.89,91200.0,19.5641,19.5641,19.5463,19.5552,91200.0
2009-12-31 12:25:00,21.89,21.89,21.87,21.88,78400.0,19.5552,19.5552,19.5373,19.5463,78400.0
2009-12-31 12:30:00,21.88,21.9,21.87,21.89,84000.0,19.5463,19.5641,19.5373,19.5552,84000.0
2009-12-31 12:35:00,21.89,21.9,21.88,21.89,67200.0,19.5552,19.5641,19.5463,19.5552,67200.0
2009-12-31 12:40:00,21.88,21.89,21.88,21.89,69200.0,19.5463,19.5552,19.5463,19.5552,69200.0
2009-12-31 12:45:00,21.89,21.9,21.89,21.89,38800.0,19.5552,19.5641,19.5552,19.5552,38800.0
2009-12-31 12:50:00,21.89,21.9,21.88,21.89,52400.0,19.5552,19.5641,19.5463,19.5552,52400.0
2009-12-31 12:55:00,21.89,21.9,21.87,21.88,63600.0,19.5552,19.5641,19.5373,19.5463,63600.0
2009-12-31 13:00:00,21.87,21.9,21.87,21.88,114000.0,19.5373,19.5641,19.5373,19.5463,114000.0
2009-12-31 13:05:00,21.87,21.88,21.86,21.87,102400.0,19.5373,19.5463,19.5284,19.5373,102400.0
2009-12-31 13:10:00,21.87,21.89,21.86,21.89,122800.0,19.5373,19.5552,19.5284,19.5552,122800.0
2009-12-31 13:15:00,21.88,21.89,21.87,21.87,99600.0,19.5463,19.5552,19.5373,19.5373,99600.0
2009-12-31 13:20:00,21.87,21.88,21.86,21.87,147200.0,19.5373,19.5463,19.5284,19.5373,147200.0
2009-12-31 13:25:00,21.87,21.9,21.87,21.89,176400.0,19.5373,19.5641,19.5373,19.5552,176400.0
2009-12-31 13:30:00,21.89,21.9,21.89,21.89,192000.0,19.5552,19.5641,19.5552,19.5552,192000.0
2009-12-31 13:35:00,21.89,21.89,21.87,21.88,206000.0,19.5552,19.5552,19.5373,19.5463,206000.0
2009-12-31 13:40:00,21.88,21.92,21.88,21.92,194000.0,19.5463,19.582,19.5463,19.582,194000.0
2009-12-31 13:45:00,21.91,21.93,21.9,21.9,131200.0,19.5731,19.5909,19.5641,19.5641,131200.0
2009-12-31 13:50:00,21.9,21.91,21.88,21.88,89600.0,19.5641,19.5731,19.5463,19.5463,89600.0
2009-12-31 13:55:00,21.88,21.88,21.87,21.88,70000.0,19.5463,19.5463,19.5373,19.5463,70000.0
2009-12-31 14:00:00,21.88,21.89,21.87,21.88,168000.0,19.5463,19.5552,19.5373,19.5463,168000.0
2009-12-31 14:05:00,21.88,21.9,21.88,21.9,110000.0,19.5463,19.5641,19.5463,19.5641,110000.0
2009-12-31 14:10:00,21.9,21.91,21.89,21.89,62800.0,19.5641,19.5731,19.5552,19.5552,62800.0
2009-12-31 14:15:00,21.89,21.9,21.87,21.87,139200.0,19.5552,19.5641,19.5373,19.5373,139200.0
2009-12-31 14:20:00,21.87,21.87,21.85,21.85,174000.0,19.5373,19.5373,19.5195,19.5195,174000.0
2009-12-31 14:25:00,21.85,21.87,21.84,21.87,131600.0,19.5195,19.5373,19.5105,19.5373,131600.0
2009-12-31 14:30:00,21.87,21.88,21.87,21.88,141200.0,19.5373,19.5463,19.5373,19.5463,141200.0
2009-12-31 14:35:00,21.88,21.88,21.86,21.86,98400.0,19.5463,19.5463,19.5284,19.5284,98400.0
2009-12-31 14:40:00,21.86,21.86,21.85,21.85,117200.0,19.5284,19.5284,19.5195,19.5195,117200.0
2009-12-31 14:45:00,21.85,21.86,21.85,21.86,22400.0,19.5195,19.5284,19.5195,19.5284,22400.0
2009-12-31 14:50:00,21.86,21.86,21.86,21.86,98000.0,19.5284,19.5284,19.5284,19.5284,98000.0
2009-12-31 14:55:00,21.86,21.86,21.85,21.86,102400.0,19.5284,19.5284,19.5195,19.5284,102400.0
2009-12-31 15:00:00,21.86,21.88,21.86,21.88,160800.0,19.5284,19.5463,19.5284,19.5463,160800.0
2009-12-31 15:05:00,21.87,21.88,21.86,21.86,144400.0,19.5373,19.5463,19.5284,19.5284,144400.0
2009-12-31 15:10:00,21.86,21.87,21.86,21.86,83600.0,19.5284,19.5373,19.5284,19.5284,83600.0
2009-12-31 15:15:00,21.86,21.88,21.86,21.87,104400.0,19.5284,19.5463,19.5284,19.5373,104400.0
2009-12-31 15:20:00,21.87,21.89,21.87,21.88,68800.0,19.5373,19.5552,19.5373,19.5463,68800.0
2009-12-31 15:25:00,21.88,21.9,21.88,21.9,143200.0,19.5463,19.5641,19.5463,19.5641,143200.0
2009-12-31 15:30:00,21.9,21.9,21.88,21.88,111600.0,19.5641,19.5641,19.5463,19.5463,111600.0
2009-12-31 15:35:00,21.88,21.89,21.87,21.89,297200.0,19.5463,19.5552,19.5373,19.5552,297200.0
2009-12-31 15:40:00,21.89,21.89,21.88,21.89,323600.0,19.5552,19.5552,19.5463,19.5552,323600.0
2009-12-31 15:45:00,21.89,21.89,21.86,21.86,498000.0,19.5552,19.5552,19.5284,19.5284,498000.0
2009-12-31 15:50:00,21.86,21.88,21.83,21.84,341200.0,19.5284,19.5463,19.5016,19.5105,341200.0
2009-12-31 15:55:00,21.84,21.87,21.83,21.84,973600.0,19.5105,19.5373,19.5016,19.5105,973600.0
2010-01-04 09:30:00,22.0,22.0,21.86,21.91,1190800.0,19.6535,19.6535,19.5284,19.5731,1190800.0
2010-01-04 09:35:00,21.91,21.93,21.88,21.93,255200.0,19.5731,19.5909,19.5463,19.5909,255200.0
2010-01-04 09:40:00,21.94,21.98,21.93,21.96,294800.0,19.5999,19.6356,19.5909,19.6177,294800.0
2010-01-04 09:45:00,21.96,21.99,21.93,21.98,128400.0,19.6177,19.6445,19.5909,19.6356,128400.0
2010-01-04 09:50:00,21.98,22.0,21.96,21.97,114000.0,19.6356,19.6535,19.6177,19.6267,114000.0
2010-01-04 09:55:00,21.97,21.97,21.93,21.95,135600.0,19.6267,19.6267,19.5909,19.6088,135600.0
2010-01-04 10:00:00,21.95,22.0,21.93,21.97,138000.0,19.6088,19.6535,19.5909,19.6267,138000.0
2010-01-04 10:05:00,21.97,22.0,21.95,21.98,127600.0,19.6267,19.6535,19.6088,19.6356,127600.0
2010-01-04 10:10:00,21.98,22.0,21.96,22.0,221200.0,19.6356,19.6535,19.6177,19.6535,221200.0
2010-01-04 10:15:00,21.99,22.09,21.99,22.09,517200.0,19.6445,19.7339,19.6445,19.7339,517200.0
2010-01-04 10:20:00,22.09,22.11,22.07,22.07,357200.0,19.7339,19.7517,19.716,19.716,357200.0
2010-01-04 10:25:00,22.07,22.08,22.04,22.07,185600.0,19.716,19.7249,19.6892,19.716,185600.0
2010-01-04 10:30:00,22.07,22.09,22.07,22.08,136000.0,19.716,19.7339,19.716,19.7249,136000.0
2010-01-04 10:35:00,22.08,22.09,22.06,22.07,142000.0,19.7249,19.7339,19.7071,19.716,142000.0
2010-01-04 10:40:00,22.07,22.1,22.06,22.1,236000.0,19.716,19.7428,19.7071,19.7428,236000.0
2010-01-04 10:45:00,22.1,22.11,22.08,22.1,132400.0,19.7428,19.7517,19.7249,19.7428,132400.0
2010-01-04 10:50:00,22.1,22.1,22.05,22.07,181200.0,19.7428,19.7428,19.6981,19.716,181200.0
2010-01-04 10:55:00,22.08,22.14,22.08,22.14,288000.0,19.7249,19.7785,19.7249,19.7785,288000.0
2010-01-04 11:00:00,22.14,22.16,22.13,22.14,164800.0,19.7785,19.7964,19.7696,19.7785,164800.0
2010-01-04 11:05:00,22.15,22.15,22.12,22.15,176000.0,19.7875,19.7875,19.7607,19.7875,176000.0
2010-01-04 11:10:00,22.15,22.17,22.11,22.11,364000.0,19.7875,19.8053,19.7517,19.7517,364000.0
2010-01-04 11:15:00,22.12,22.16,22.11,22.13,314000.0,19.7607,19.7964,19.7517,19.7696,314000.0
2010-01-04 11:20:00,22.13,22.13,22.09,22.1,156000.0,19.7696,19.7696,19.7339,19.7428,156000.0
2010-01-04 11:25:00,22.1,22.1,22.06,22.09,514000.0,19.7428,19.7428,19.7071,19.7339,514000.0
2010-01-04 11:30:00,22.09,22.13,22.09,22.1,122800.0,19.7339,19.7696,19.7339,19.7428,122800.0
2010-01-04 11:35:00,22.1,22.1,22.06,22.1,166800.0,19.7428,19.7428,19.7071,19.7428,166800.0
2010-01-04 11:40:00,22.11,22.12,22.08,22.09,91200.0,19.7517,19.7607,19.7249,19.7339,91200.0
2010-01-04 11:45:00,22.09,22.1,22.08,22.1,143600.0,19.7339,19.7428,19.7249,19.7428,143600.0
2010-01-04 11:50:00,22.09,22.12,22.09,22.11,353600.0,19.7339,19.7607,19.7339,19.7517,353600.0
2010-01-04 11:55:00,22.1,22.13,22.1,22.11,114800.0,19.7428,19.7696,19.7428,19.7517,114800.0
2010-01-04 12:00:00,22.11,22.14,22.11,22.14,169600.0,19.7517,19.7785,19.7517,19.7785,169600.0
2010-01-04 12:05:00,22.14,22.18,22.14,22.16,241600.0,19.7785,19.8143,19.7785,19.7964,241600.0
2010-01-04 12:10:00,22.16,22.17,22.13,22.16,174400.0,19.7964,19.8053,19.7696,19.7964,174400.0
2010-01-04 12:15:00,22.16,22.19,22.14,22.15,380800.0,19.7964,19.8232,19.7785,19.7875,380800.0
2010-01-04 12:20:00,22.15,22.16,22.13,22.15,223600.0,19.7875,19.7964,19.7696,19.7875,223600.0
2010-01-04 12:25:00,22.15,22.15,22.13,22.13,174800.0,19.7875,19.7875,19.7696,19.7696,174800.0
2010-01-04 12:30:00,22.13,22.14,22.11,22.14,110400.0,19.7696,19.7785,19.7517,19.7785,110400.0
2010-01-04 12:35:00,22.14,22.16,22.14,22.15,118800.0,19.7785,19.7964,19.7785,19.7875,118800.0
2010-01-04 12:40:00,22.15,22.18,22.13,22.16,94800.0,19.7875,19.8143,19.7696,19.7964,94800.0
2010-01-04 12:45:00,22.16,22.19,22.16,22.16,119200.0,19.7964,19.8232,19.7964,19.7964,119200.0
2010-01-04 12:50:00,22.16,22.18,22.15,22.18,151600.0,19.7964,19.8143,19.7875,19.8143,151600.0
2010-01-04 12:55:00,22.19,22.19,22.16,22.17,123200.0,19.8232,19.8232,19.7964,19.8053,123200.0
2010-01-04 13:00:00,22.17,22.18,22.14,22.15,363200.0,19.8053,19.8143,19.7785,19.7875,363200.0
2010-01-04 13:05:00,22.15,22.19,22.15,22.18,214800.0,19.7875,19.8232,19.7875,19.8143,214800.0
2010-01-04 13:10:00,22.19,22.19,22.14,22.16,311600.0,19.8232,19.8232,19.7785,19.7964,311600.0
2010-01-04 13:15:00,22.16,22.17,22.15,22.16,137200.0,19.7964,19.8053,19.7875,19.7964,137200.0
2010-01-04 13:20:00,22.16,22.17,22.15,22.15,223200.0,19.7964,19.8053,19.7875,19.7875,223200.0
2010-01-04 13:25:00,22.15,22.15,22.11,22.13,167600.0,19.7875,19.7875,19.7517,19.7696,167600.0
2010-01-04 13:30:00,22.13,22.17,22.13,22.14,170800.0,19.7696,19.8053,19.7696,19.7785,170800.0
2010-01-04 13:35:00,22.15,22.16,22.14,22.16,146400.0,19.7875,19.7964,19.7785,19.7964,146400.0
2010-01-04 13:40:00,22.16,22.18,22.16,22.16,130000.0,19.7964,19.8143,19.7964,19.7964,130000.0
2010-01-04 13:45:00,22.15,22.16,22.12,22.12,88800.0,19.7875,19.7964,19.7607,19.7607,88800.0
2010-01-04 13:50:00,22.11,22.12,22.09,22.11,164400.0,19.7517,19.7607,19.7339,19.7517,164400.0
2010-01-04 13:55:00,22.1,22.12,22.1,22.1,155200.0,19.7428,19.7607,19.7428,19.7428,155200.0
2010-01-04 14:00:00,22.1,22.1,22.07,22.08,168400.0,19.7428,19.7428,19.716,19.7249,168400.0
2010-01-04 14:05:00,22.08,22.09,22.06,22.09,209600.0,19.7249,19.7339,19.7071,19.7339,209600.0
2010-01-04 14:10:00,22.09,22.09,22.07,22.07,113600.0,19.7339,19.7339,19.716,19.716,113600.0
2010-01-04 14:15:00,22.07,22.09,22.06,22.08,122400.0,19.716,19.7339,19.7071,19.7249,122400.0
2010-01-04 14:20:00,22.08,22.09,22.07,22.09,206800.0,19.7249,19.7339,19.716,19.7339,206800.0
2010-01-04 14:25:00,22.09,22.11,22.09,22.11,175600.0,19.7339,19.7517,19.7339,19.7517,175600.0
2010-01-04 14:30:00,22.11,22.15,22.11,22.13,198000.0,19.7517,19.7875,19.7517,19.7696,198000.0
2010-01-04 14:35:00,22.13,22.13,22.08,22.08,159600.0,19.7696,19.7696,19.7249,19.7249,159600.0
2010-01-04 14:40:00,22.08,22.09,22.07,22.08,132800.0,19.7249,19.7339,19.716,19.7249,132800.0
2010-01-04 14:45:00,22.08,22.09,22.06,22.06,239600.0,19.7249,19.7339,19.7071,19.7071,239600.0
2010-01-04 14:50:00,22.06,22.08,22.06,22.08,112400.0,19.7071,19.7249,19.7071,19.7249,112400.0
2010-01-04 14:55:00,22.08,22.08,22.07,22.08,217200.0,19.7249,19.7249,19.716,19.7249,217200.0
2010-01-04 15:00:00,22.08,22.08,22.07,22.07,405600.0,19.7249,19.7249,19.716,19.716,405600.0
2010-01-04 15:05:00,22.07,22.08,22.06,22.07,138800.0,19.716,19.7249,19.7071,19.716,138800.0
2010-01-04 15:10:00,22.07,22.08,22.07,22.07,221600.0,19.716,19.7249,19.716,19.716,221600.0
2010-01-04 15:15:00,22.07,22.08,22.07,22.07,204000.0,19.716,19.7249,19.716,19.716,204000.0
2010-01-04 15:20:00,22.07,22.08,22.05,22.06,304800.0,19.716,19.7249,19.6981,19.7071,304800.0
2010-01-04 15:25:00,22.06,22.06,22.03,22.04,290400.0,19.7071,19.7071,19.6803,19.6892,290400.0
2010-01-04 15:30:00,22.04,22.04,22.0,22.0,349600.0,19.6892,19.6892,19.6535,19.6535,349600.0
2010-01-04 15:35:00,22.0,22.0,21.99,21.99,338000.0,19.6535,19.6535,19.6445,19.6445,338000.0
2010-01-04 15:40:00,22.0,22.0,21.97,21.97,340400.0,19.6535,19.6535,19.6267,19.6267,340400.0
2010-01-04 15:45:00,21.97,22.03,21.97,22.03,500000.0,19.6267,19.6803,19.6267,19.6803,500000.0
2010-01-04 15:50:00,22.03,22.03,22.0,22.02,422800.0,19.6803,19.6803,19.6535,19.6713,422800.0
2010-01-04 15:55:00,22.01,22.05,21.99,22.04,837600.0,19.6624,19.6981,19.6445,19.6892,837600.0
2010-01-05 09:30:00,21.83,21.88,21.79,21.84,782800.0,19.5016,19.5463,19.4659,19.5105,782800.0
2010-01-05 09:35:00,21.83,21.85,21.73,21.77,492800.0,19.5016,19.5195,19.4123,19.448,492800.0
2010-01-05 09:40:00,21.74,21.77,21.71,21.76,430400.0,19.4212,19.448,19.3944,19.4391,430400.0
2010-01-05 09:45:00,21.76,21.8,21.71,21.72,282000.0,19.4391,19.4748,19.3944,19.4033,282000.0
2010-01-05 09:50:00,21.71,21.75,21.7,21.72,329200.0,19.3944,19.4301,19.3855,19.4033,329200.0
2010-01-05 09:55:00,21.72,21.75,21.66,21.66,320000.0,19.4033,19.4301,19.3497,19.3497,320000.0
2010-01-05 10:00:00,21.67,21.7,21.64,21.66,437600.0,19.3587,19.3855,19.3319,19.3497,437600.0
2010-01-05 10:05:00,21.66,21.66,21.63,21.64,444400.0,19.3497,19.3497,19.3229,19.3319,444400.0
2010-01-05 10:10:00,21.63,21.69,21.62,21.66,376000.0,19.3229,19.3765,19.314,19.3497,376000.0
2010-01-05 10:15:00,21.65,21.7,21.65,21.7,230000.0,19.3408,19.3855,19.3408,19.3855,230000.0
2010-01-05 10:20:00,21.7,21.71,21.69,21.7,251200.0,19.3855,19.3944,19.3765,19.3855,251200.0
2010-01-05 10:25:00,21.69,21.73,21.69,21.71,841600.0,19.3765,19.4123,19.3765,19.3944,841600.0
2010-01-05 10:30:00,21.71,21.71,21.69,21.7,238400.0,19.3944,19.3944,19.3765,19.3855,238400.0
2010-01-05 10:35:00,21.7,21.7,21.66,21.67,344400.0,19.3855,19.3855,19.3497,19.3587,344400.0
2010-01-05 10:40:00,21.66,21.68,21.65,21.68,308000.0,19.3497,19.3676,19.3408,19.3676,308000.0
2010-01-05 10:45:00,21.67,21.68,21.63,21.65,558400.0,19.3587,19.3676,19.3229,19.3408,558400.0
2010-01-05 10:50:00,21.65,21.69,21.65,21.66,263200.0,19.3408,19.3765,19.3408,19.3497,263200.0
2010-01-05 10:55:00,21.66,21.69,21.64,21.65,363600.0,19.3497,19.3765,19.3319,19.3408,363600.0
2010-01-05 11:00:00,21.65,21.66,21.64,21.64,98400.0,19.3408,19.3497,19.3319,19.3319,98400.0
2010-01-05 11:05:00,21.65,21.66,21.64,21.65,95200.0,19.3408,19.3497,19.3319,19.3408,95200.0
2010-01-05 11:10:00,21.65,21.66,21.65,21.65,129600.0,19.3408,19.3497,19.3408,19.3408,129600.0
2010-01-05 11:15:00,21.65,21.65,21.59,21.6,448400.0,19.3408,19.3408,19.2872,19.2961,448400.0
2010-01-05 11:20:00,21.59,21.64,21.59,21.62,434000.0,19.2872,19.3319,19.2872,19.314,434000.0
2010-01-05 11:25:00,21.62,21.63,21.61,21.61,94800.0,19.314,19.3229,19.3051,19.3051,94800.0
2010-01-05 11:30:00,21.61,21.63,21.6,21.61,149200.0,19.3051,19.3229,19.2961,19.3051,149200.0
2010-01-05 11:35:00,21.62,21.63,21.58,21.59,236400.0,19.314,19.3229,19.2783,19.2872,236400.0
2010-01-05 11:40:00,21.59,21.59,21.56,21.58,498000.0,19.2872,19.2872,19.2604,19.2783,498000.0
2010-01-05 11:45:00,21.58,21.59,21.58,21.58,178400.0,19.2783,19.2872,19.2783,19.2783,178400.0
2010-01-05 11:50:00,21.58,21.59,21.56,21.57,126800.0,19.2783,19.2872,19.2604,19.2693,126800.0
2010-01-05 11:55:00,21.57,21.6,21.56,21.59,365200.0,19.2693,19.2961,19.2604,19.2872,365200.0
2010-01-05 12:00:00,21.59,21.6,21.58,21.58,368400.0,19.2872,19.2961,19.2783,19.2783,368400.0
2010-01-05 12:05:00,21.59,21.6,21.57,21.57,197200.0,19.2872,19.2961,19.2693,19.2693,197200.0
2010-01-05 12:10:00,21.57,21.59,21.56,21.59,368800.0,19.2693,19.2872,19.2604,19.2872,368800.0
2010-01-05 12:15:00,21.59,21.63,21.59,21.63,799200.0,19.2872,19.3229,19.2872,19.3229,799200.0
2010-01-05 12:20:00,21.63,21.63,21.6,21.61,698800.0,19.3229,19.3229,19.2961,19.3051,698800.0
2010-01-05 12:25:00,21.61,21.61,21.59,21.6,189600.0,19.3051,19.3051,19.2872,19.2961,189600.0
2010-01-05 12:30:00,21.6,21.6,21.57,21.58,144000.0,19.2961,19.2961,19.2693,19.2783,144000.0
2010-01-05 12:35:00,21.58,21.59,21.57,21.57,254000.0,19.2783,19.2872,19.2693,19.2693,254000.0
2010-01-05 12:40:00,21.57,21.58,21.56,21.57,289200.0,19.2693,19.2783,19.2604,19.2693,289200.0
2010-01-05 12:45:00,21.57,21.57,21.54,21.54,308000.0,19.2693,19.2693,19.2425,19.2425,308000.0
2010-01-05 12:50:00,21.55,21.55,21.53,21.53,217600.0,19.2515,19.2515,19.2336,19.2336,217600.0
2010-01-05 12:55:00,21.53,21.54,21.51,21.51,350400.0,19.2336,19.2425,19.2157,19.2157,350400.0
2010-01-05 13:00:00,21.51,21.54,21.5,21.52,234400.0,19.2157,19.2425,19.2068,19.2247,234400.0
2010-01-05 13:05:00,21.52,21.55,21.51,21.53,429600.0,19.2247,19.2515,19.2157,19.2336,429600.0
2010-01-05 13:10:00,21.53,21.58,21.52,21.58,116400.0,19.2336,19.2783,19.2247,19.2783,116400.0
2010-01-05 13:15:00,21.58,21.6,21.58,21.59,200800.0,19.2783,19.2961,19.2783,19.2872,200800.0
2010-01-05 13:20:00,21.59,21.61,21.59,21.6,417600.0,19.2872,19.3051,19.2872,19.2961,417600.0
2010-01-05 13:25:00,21.6,21.63,21.6,21.62,168000.0,19.2961,19.3229,19.2961,19.314,168000.0
2010-01-05 13:30:00,21.62,21.63,21.61,21.63,342400.0,19.314,19.3229,19.3051,19.3229,342400.0
2010-01-05 13:35:00,21.62,21.66,21.62,21.66,267200.0,19.314,19.3497,19.314,19.3497,267200.0
2010-01-05 13:40:00,21.66,21.68,21.66,21.67,441200.0,19.3497,19.3676,19.3497,19.3587,441200.0
2010-01-05 13:45:00,21.67,21.68,21.66,21.67,656400.0,19.3587,19.3676,19.3497,19.3587,656400.0
2010-01-05 13:50:00,21.67,21.67,21.61,21.62,181600.0,19.3587,19.3587,19.3051,19.314,181600.0
2010-01-05 13:55:00,21.62,21.64,21.61,21.64,676800.0,19.314,19.3319,19.3051,19.3319,676800.0
2010-01-05 14:00:00,21.64,21.68,21.64,21.66,160800.0,19.3319,19.3676,19.3319,19.3497,160800.0
2010-01-05 14:05:00,21.66,21.67,21.63,21.63,370400.0,19.3497,19.3587,19.3229,19.3229,370400.0
2010-01-05 14:10:00,21.63,21.64,21.63,21.64,283600.0,19.3229,19.3319,19.3229,19.3319,283600.0
2010-01-05 14:15:00,21.63,21.64,21.6,21.61,122000.0,19.3229,19.3319,19.2961,19.3051,122000.0
2010-01-05 14:20:00,21.61,21.62,21.6,21.61,182400.0,19.3051,19.314,19.2961,19.3051,182400.0
2010-01-05 14:25:00,21.62,21.66,21.61,21.65,95200.0,19.314,19.3497,19.3051,19.3408,95200.0
2010-01-05 14:30:00,21.66,21.66,21.64,21.66,135600.0,19.3497,19.3497,19.3319,19.3497,135600.0
2010-01-05 14:35:00,21.65,21.67,21.65,21.67,121200.0,19.3408,19.3587,19.3408,19.3587,121200.0
2010-01-05 14:40:00,21.67,21.67,21.66,21.67,197200.0,19.3587,19.3587,19.3497,19.3587,197200.0
2010-01-05 14:45:00,21.67,21.72,21.67,21.71,178800.0,19.3587,19.4033,19.3587,19.3944,178800.0
2010-01-05 14:50:00,21.71,21.72,21.71,21.72,193600.0,19.3944,19.4033,19.3944,19.4033,193600.0
2010-01-05 14:55:00,21.72,21.72,21.7,21.71,183600.0,19.4033,19.4033,19.3855,19.3944,183600.0
2010-01-05 15:00:00,21.71,21.74,21.7,21.73,210800.0,19.3944,19.4212,19.3855,19.4123,210800.0
2010-01-05 15:05:00,21.73,21.74,21.71,21.72,322000.0,19.4123,19.4212,19.3944,19.4033,322000.0
2010-01-05 15:10:00,21.72,21.74,21.72,21.74,84400.0,19.4033,19.4212,19.4033,19.4212,84400.0
2010-01-05 15:15:00,21.74,21.75,21.72,21.75,196000.0,19.4212,19.4301,19.4033,19.4301,196000.0
2010-01-05 15:20:00,21.75,21.75,21.74,21.75,182000.0,19.4301,19.4301,19.4212,19.4301,182000.0
2010-01-05 15:25:00,21.75,21.75,21.73,21.74,222400.0,19.4301,19.4301,19.4123,19.4212,222400.0
2010-01-05 15:30:00,21.73,21.76,21.73,21.76,274400.0,19.4123,19.4391,19.4123,19.4391,274400.0
2010-01-05 15:35:00,21.76,21.79,21.75,21.78,293600.0,19.4391,19.4659,19.4301,19.4569,293600.0
2010-01-05 15:40:00,21.78,21.8,21.76,21.76,367200.0,19.4569,19.4748,19.4391,19.4391,367200.0
2010-01-05 15:45:00,21.76,21.8,21.76,21.8,442000.0,19.4391,19.4748,19.4391,19.4748,442000.0
2010-01-05 15:50:00,21.8,21.8,21.76,21.77,472000.0,19.4748,19.4748,19.4391,19.448,472000.0
2010-01-05 15:55:00,21.77,21.79,21.75,21.78,568800.0,19.448,19.4659,19.4301,19.4569,568800.0
2010-01-06 09:30:00,21.75,21.77,21.65,21.77,564800.0,19.4301,19.448,19.3408,19.448,564800.0
2010-01-06 09:35:00,21.77,21.77,21.7,21.71,106800.0,19.448,19.448,19.3855,19.3944,106800.0
2010-01-06 09:40:00,21.71,21.74,21.71,21.71,107600.0,19.3944,19.4212,19.3944,19.3944,107600.0
2010-01-06 09:45:00,21.71,21.71,21.67,21.68,194800.0,19.3944,19.3944,19.3587,19.3676,194800.0
2010-01-06 09:50:00,21.68,21.69,21.63,21.64,128000.0,19.3676,19.3765,19.3229,19.3319,128000.0
2010-01-06 09:55:00,21.65,21.67,21.61,21.63,108000.0,19.3408,19.3587,19.3051,19.3229,108000.0
2010-01-06 10:00:00,21.62,21.67,21.6,21.67,148400.0,19.314,19.3587,19.2961,19.3587,148400.0
2010-01-06 10:05:00,21.68,21.68,21.63,21.66,270400.0,19.3676,19.3676,19.3229,19.3497,270400.0
2010-01-06 10:10:00,21.66,21.68,21.61,21.63,121600.0,19.3497,19.3676,19.3051,19.3229,121600.0
2010-01-06 10:15:00,21.63,21.65,21.63,21.64,47200.0,19.3229,19.3408,19.3229,19.3319,47200.0
2010-01-06 10:20:00,21.64,21.65,21.64,21.64,86400.0,19.3319,19.3408,19.3319,19.3319,86400.0
2010-01-06 10:25:00,21.65,21.65,21.6,21.61,223200.0,19.3408,19.3408,19.2961,19.3051,223200.0
2010-01-06 10:30:00,21.61,21.64,21.59,21.59,183600.0,19.3051,19.3319,19.2872,19.2872,183600.0
2010-01-06 10:35:00,21.59,21.61,21.58,21.6,134400.0,19.2872,19.3051,19.2783,19.2961,134400.0
2010-01-06 10:40:00,21.6,21.61,21.6,21.61,104000.0,19.2961,19.3051,19.2961,19.3051,104000.0
2010-01-06 10:45:00,21.6,21.61,21.58,21.59,80800.0,19.2961,19.3051,19.2783,19.2872,80800.0
2010-01-06 10:50:00,21.59,21.59,21.54,21.57,246400.0,19.2872,19.2872,19.2425,19.2693,246400.0
2010-01-06 10:55:00,21.57,21.59,21.55,21.58,164000.0,19.2693,19.2872,19.2515,19.2783,164000.0
2010-01-06 11:00:00,21.58,21.6,21.56,21.59,186000.0,19.2783,19.2961,19.2604,19.2872,186000.0
2010-01-06 11:05:00,21.6,21.6,21.57,21.58,74000.0,19.2961,19.2961,19.2693,19.2783,74000.0
2010-01-06 11:10:00,21.58,21.58,21.56,21.56,127600.0,19.2783,19.2783,19.2604,19.2604,127600.0
2010-01-06 11:15:00,21.56,21.58,21.55,21.57,391600.0,19.2604,19.2783,19.2515,19.2693,391600.0
2010-01-06 11:20:00,21.58,21.58,21.57,21.58,80000.0,19.2783,19.2783,19.2693,19.2783,80000.0
2010-01-06 11:25:00,21.58,21.59,21.57,21.59,50800.0,19.2783,19.2872,19.2693,19.2872,50800.0
2010-01-06 11:30:00,21.6,21.6,21.57,21.57,173200.0,19.2961,19.2961,19.2693,19.2693,173200.0
2010-01-06 11:35:00,21.57,21.58,21.57,21.58,130400.0,19.2693,19.2783,19.2693,19.2783,130400.0
2010-01-06 11:40:00,21.58,21.59,21.55,21.56,180800.0,19.2783,19.2872,19.2515,19.2604,180800.0
2010-01-06 11:45:00,21.56,21.57,21.56,21.56,107600.0,19.2604,19.2693,19.2604,19.2604,107600.0
2010-01-06 11:50:00,21.56,21.56,21.54,21.55,273200.0,19.2604,19.2604,19.2425,19.2515,273200.0
2010-01-06 11:55:00,21.55,21.55,21.54,21.55,80400.0,19.2515,19.2515,19.2425,19.2515,80400.0
2010-01-06 12:00:00,21.55,21.57,21.55,21.55,103600.0,19.2515,19.2693,19.2515,19.2515,103600.0
2010-01-06 12:05:00,21.55,21.56,21.54,21.55,121200.0,19.2515,19.2604,19.2425,19.2515,121200.0
2010-01-06 12:10:00,21.55,21.55,21.52,21.53,242400.0,19.2515,19.2515,19.2247,19.2336,242400.0
2010-01-06 12:15:00,21.52,21.55,21.52,21.53,131600.0,19.2247,19.2515,19.2247,19.2336,131600.0
2010-01-06 12:20:00,21.52,21.57,21.52,21.57,69600.0,19.2247,19.2693,19.2247,19.2693,69600.0
2010-01-06 12:25:00,21.57,21.57,21.56,21.57,116800.0,19.2693,19.2693,19.2604,19.2693,116800.0
2010-01-06 12:30:00,21.57,21.57,21.56,21.57,141200.0,19.2693,19.2693,19.2604,19.2693,141200.0
2010-01-06 12:35:00,21.57,21.58,21.55,21.57,239200.0,19.2693,19.2783,19.2515,19.2693,239200.0
2010-01-06 12:40:00,21.57,21.58,21.56,21.58,204000.0,19.2693,19.2783,19.2604,19.2783,204000.0
2010-01-06 12:45:00,21.58,21.59,21.56,21.56,246800.0,19.2783,19.2872,19.2604,19.2604,246800.0
2010-01-06 12:50:00,21.56,21.58,21.55,21.56,265200.0,19.2604,19.2783,19.2515,19.2604,265200.0
2010-01-06 12:55:00,21.56,21.57,21.55,21.57,152400.0,19.2604,19.2693,19.2515,19.2693,152400.0
2010-01-06 13:00:00,21.57,21.58,21.55,21.55,311600.0,19.2693,19.2783,19.2515,19.2515,311600.0
2010-01-06 13:05:00,21.56,21.59,21.55,21.59,311600.0,19.2604,19.2872,19.2515,19.2872,311600.0
2010-01-06 13:10:00,21.58,21.61,21.57,21.6,334400.0,19.2783,19.3051,19.2693,19.2961,334400.0
2010-01-06 13:15:00,21.61,21.62,21.6,21.62,116400.0,19.3051,19.314,19.2961,19.314,116400.0
2010-01-06 13:20:00,21.62,21.62,21.61,21.62,244400.0,19.314,19.314,19.3051,19.314,244400.0
2010-01-06 13:25:00,21.63,21.64,21.62,21.63,174800.0,19.3229,19.3319,19.314,19.3229,174800.0
2010-01-06 13:30:00,21.63,21.64,21.62,21.63,156800.0,19.3229,19.3319,19.314,19.3229,156800.0
2010-01-06 13:35:00,21.63,21.64,21.61,21.62,210000.0,19.3229,19.3319,19.3051,19.314,210000.0
2010-01-06 13:40:00,21.62,21.63,21.61,21.61,89600.0,19.314,19.3229,19.3051,19.3051,89600.0
2010-01-06 13:45:00,21.61,21.61,21.59,21.59,64000.0,19.3051,19.3051,19.2872,19.2872,64000.0
2010-01-06 13:50:00,21.6,21.6,21.58,21.59,121200.0,19.2961,19.2961,19.2783,19.2872,121200.0
2010-01-06 13:55:00,21.6,21.63,21.59,21.62,234800.0,19.2961,19.3229,19.2872,19.314,234800.0
2010-01-06 14:00:00,21.62,21.63,21.61,21.61,126000.0,19.314,19.3229,19.3051,19.3051,126000.0
2010-01-06 14:05:00,21.61,21.62,21.6,21.62,189600.0,19.3051,19.314,19.2961,19.314,189600.0
2010-01-06 14:10:00,21.63,21.64,21.61,21.61,80000.0,19.3229,19.3319,19.3051,19.3051,80000.0
2010-01-06 14:15:00,21.61,21.61,21.6,21.61,54400.0,19.3051,19.3051,19.2961,19.3051,54400.0
2010-01-06 14:20:00,21.61,21.61,21.59,21.6,120000.0,19.3051,19.3051,19.2872,19.2961,120000.0
2010-01-06 14:25:00,21.6,21.63,21.6,21.62,111600.0,19.2961,19.3229,19.2961,19.314,111600.0
2010-01-06 14:30:00,21.62,21.65,21.62,21.65,115200.0,19.314,19.3408,19.314,19.3408,115200.0
2010-01-06 14:35:00,21.65,21.67,21.64,21.65,126800.0,19.3408,19.3587,19.3319,19.3408,126800.0
2010-01-06 14:40:00,21.65,21.65,21.64,21.64,108800.0,19.3408,19.3408,19.3319,19.3319,108800.0
2010-01-06 14:45:00,21.64,21.64,21.61,21.61,167600.0,19.3319,19.3319,19.3051,19.3051,167600.0
2010-01-06 14:50:00,21.61,21.61,21.6,21.61,155200.0,19.3051,19.3051,19.2961,19.3051,155200.0
2010-01-06 14:55:00,21.6,21.61,21.6,21.61,222800.0,19.2961,19.3051,19.2961,19.3051,222800.0
2010-01-06 15:00:00,21.61,21.62,21.6,21.61,210400.0,19.3051,19.314,19.2961,19.3051,210400.0
2010-01-06 15:05:00,21.61,21.61,21.56,21.56,346800.0,19.3051,19.3051,19.2604,19.2604,346800.0
2010-01-06 15:10:00,21.56,21.57,21.55,21.57,167600.0,19.2604,19.2693,19.2515,19.2693,167600.0
2010-01-06 15:15:00,21.57,21.57,21.53,21.53,201600.0,19.2693,19.2693,19.2336,19.2336,201600.0
2010-01-06 15:20:00,21.53,21.55,21.52,21.54,210800.0,19.2336,19.2515,19.2247,19.2425,210800.0
2010-01-06 15:25:00,21.55,21.57,21.55,21.56,141200.0,19.2515,19.2693,19.2515,19.2604,141200.0
2010-01-06 15:30:00,21.56,21.56,21.53,21.55,200400.0,19.2604,19.2604,19.2336,19.2515,200400.0
2010-01-06 15:35:00,21.55,21.56,21.54,21.55,181600.0,19.2515,19.2604,19.2425,19.2515,181600.0
2010-01-06 15:40:00,21.55,21.57,21.54,21.55,352800.0,19.2515,19.2693,19.2425,19.2515,352800.0
2010-01-06 15:45:00,21.55,21.55,21.52,21.53,427600.0,19.2515,19.2515,19.2247,19.2336,427600.0
2010-01-06 15:50:00,21.53,21.54,21.5,21.51,681200.0,19.2336,19.2425,19.2068,19.2157,681200.0
2010-01-06 15:55:00,21.51,21.51,21.48,21.49,1413200.0,19.2157,19.2157,19.1889,19.1979,1413200.0
2010-01-07 09:30:00,21.51,21.55,21.42,21.46,604000.0,19.2157,19.2515,19.1353,19.1711,604000.0
2010-01-07 09:35:00,21.46,21.56,21.45,21.55,299600.0,19.1711,19.2604,19.1621,19.2515,299600.0
2010-01-07 09:40:00,21.56,21.59,21.48,21.5,305200.0,19.2604,19.2872,19.1889,19.2068,305200.0
2010-01-07 09:45:00,21.49,21.51,21.47,21.49,434400.0,19.1979,19.2157,19.18,19.1979,434400.0
2010-01-07 09:50:00,21.5,21.5,21.44,21.44,217600.0,19.2068,19.2068,19.1532,19.1532,217600.0
2010-01-07 09:55:00,21.45,21.47,21.42,21.46,1138000.0,19.1621,19.18,19.1353,19.1711,1138000.0
2010-01-07 10:00:00,21.46,21.49,21.45,21.45,139600.0,19.1711,19.1979,19.1621,19.1621,139600.0
2010-01-07 10:05:00,21.45,21.48,21.44,21.44,95200.0,19.1621,19.1889,19.1532,19.1532,95200.0
2010-01-07 10:10:00,21.44,21.46,21.42,21.43,145600.0,19.1532,19.1711,19.1353,19.1443,145600.0
2010-01-07 10:15:00,21.43,21.45,21.39,21.4,270400.0,19.1443,19.1621,19.1085,19.1175,270400.0
2010-01-07 10:20:00,21.4,21.44,21.39,21.4,192400.0,19.1175,19.1532,19.1085,19.1175,192400.0
2010-01-07 10:25:00,21.39,21.44,21.39,21.43,240800.0,19.1085,19.1532,19.1085,19.1443,240800.0
2010-01-07 10:30:00,21.43,21.45,21.43,21.44,132800.0,19.1443,19.1621,19.1443,19.1532,132800.0
2010-01-07 10:35:00,21.44,21.47,21.43,21.44,114400.0,19.1532,19.18,19.1443,19.1532,114400.0
2010-01-07 10:40:00,21.44,21.46,21.44,21.44,97200.0,19.1532,19.1711,19.1532,19.1532,97200.0
2010-01-07 10:45:00,21.44,21.48,21.44,21.46,171600.0,19.1532,19.1889,19.1532,19.1711,171600.0
2010-01-07 10:50:00,21.47,21.47,21.45,21.45,119200.0,19.18,19.18,19.1621,19.1621,119200.0
2010-01-07 10:55:00,21.45,21.48,21.45,21.48,75600.0,19.1621,19.1889,19.1621,19.1889,75600.0
2010-01-07 11:00:00,21.48,21.49,21.44,21.45,129600.0,19.1889,19.1979,19.1532,19.1621,129600.0
2010-01-07 11:05:00,21.45,21.48,21.45,21.46,62800.0,19.1621,19.1889,19.1621,19.1711,62800.0
2010-01-07 11:10:00,21.46,21.49,21.45,21.49,103600.0,19.1711,19.1979,19.1621,19.1979,103600.0
2010-01-07 11:15:00,21.48,21.48,21.46,21.48,111200.0,19.1889,19.1889,19.1711,19.1889,111200.0
2010-01-07 11:20:00,21.47,21.48,21.46,21.48,106800.0,19.18,19.1889,19.1711,19.1889,106800.0
2010-01-07 11:25:00,21.48,21.5,21.47,21.5,206800.0,19.1889,19.2068,19.18,19.2068,206800.0
2010-01-07 11:30:00,21.5,21.5,21.48,21.48,193200.0,19.2068,19.2068,19.1889,19.1889,193200.0
2010-01-07 11:35:00,21.48,21.5,21.48,21.48,194800.0,19.1889,19.2068,19.1889,19.1889,194800.0
2010-01-07 11:40:00,21.48,21.5,21.47,21.49,155200.0,19.1889,19.2068,19.18,19.1979,155200.0
2010-01-07 11:45:00,21.49,21.5,21.48,21.49,112400.0,19.1979,19.2068,19.1889,19.1979,112400.0
2010-01-07 11:50:00,21.5,21.5,21.48,21.49,94400.0,19.2068,19.2068,19.1889,19.1979,94400.0
2010-01-07 11:55:00,21.49,21.51,21.49,21.51,322800.0,19.1979,19.2157,19.1979,19.2157,322800.0
2010-01-07 12:00:00,21.51,21.54,21.5,21.51,177200.0,19.2157,19.2425,19.2068,19.2157,177200.0
2010-01-07 12:05:00,21.52,21.52,21.48,21.51,163600.0,19.2247,19.2247,19.1889,19.2157,163600.0
2010-01-07 12:10:00,21.5,21.52,21.5,21.5,118800.0,19.2068,19.2247,19.2068,19.2068,118800.0
2010-01-07 12:15:00,21.5,21.51,21.5,21.5,132000.0,19.2068,19.2157,19.2068,19.2068,132000.0
2010-01-07 12:20:00,21.5,21.5,21.49,21.5,180800.0,19.2068,19.2068,19.1979,19.2068,180800.0
2010-01-07 12:25:00,21.5,21.52,21.49,21.49,179200.0,19.2068,19.2247,19.1979,19.1979,179200.0
2010-01-07 12:30:00,21.49,21.52,21.48,21.51,144800.0,19.1979,19.2247,19.1889,19.2157,144800.0
2010-01-07 12:35:00,21.51,21.53,21.5,21.52,122800.0,19.2157,19.2336,19.2068,19.2247,122800.0
2010-01-07 12:40:00,21.51,21.52,21.5,21.51,75200.0,19.2157,19.2247,19.2068,19.2157,75200.0
2010-01-07 12:45:00,21.51,21.53,21.51,21.53,68400.0,19.2157,19.2336,19.2157,19.2336,68400.0
2010-01-07 12:50:00,21.53,21.53,21.52,21.52,192800.0,19.2336,19.2336,19.2247,19.2247,192800.0
2010-01-07 12:55:00,21.52,21.53,21.52,21.53,139200.0,19.2247,19.2336,19.2247,19.2336,139200.0
2010-01-07 13:00:00,21.53,21.54,21.53,21.53,59600.0,19.2336,19.2425,19.2336,19.2336,59600.0
2010-01-07 13:05:00,21.53,21.53,21.52,21.52,111200.0,19.2336,19.2336,19.2247,19.2247,111200.0
2010-01-07 13:10:00,21.52,21.53,21.52,21.53,111200.0,19.2247,19.2336,19.2247,19.2336,111200.0
2010-01-07 13:15:00,21.53,21.53,21.52,21.53,241200.0,19.2336,19.2336,19.2247,19.2336,241200.0
2010-01-07 13:20:00,21.53,21.55,21.53,21.55,47600.0,19.2336,19.2515,19.2336,19.2515,47600.0
2010-01-07 13:25:00,21.55,21.56,21.53,21.53,152400.0,19.2515,19.2604,19.2336,19.2336,152400.0
2010-01-07 13:30:00,21.54,21.54,21.52,21.53,156000.0,19.2425,19.2425,19.2247,19.2336,156000.0
2010-01-07 13:35:00,21.53,21.53,21.52,21.53,178400.0,19.2336,19.2336,19.2247,19.2336,178400.0
2010-01-07 13:40:00,21.53,21.55,21.53,21.54,228800.0,19.2336,19.2515,19.2336,19.2425,228800.0
2010-01-07 13:45:00,21.54,21.55,21.52,21.53,197600.0,19.2425,19.2515,19.2247,19.2336,197600.0
2010-01-07 13:50:00,21.53,21.53,21.51,21.52,302800.0,19.2336,19.2336,19.2157,19.2247,302800.0
2010-01-07 13:55:00,21.52,21.53,21.52,21.52,126400.0,19.2247,19.2336,19.2247,19.2247,126400.0
2010-01-07 14:00:00,21.53,21.53,21.52,21.52,209200.0,19.2336,19.2336,19.2247,19.2247,209200.0
2010-01-07 14:05:00,21.52,21.54,21.52,21.53,109600.0,19.2247,19.2425,19.2247,19.2336,109600.0
2010-01-07 14:10:00,21.53,21.54,21.52,21.54,224000.0,19.2336,19.2425,19.2247,19.2425,224000.0
2010-01-07 14:15:00,21.54,21.55,21.53,21.53,128000.0,19.2425,19.2515,19.2336,19.2336,128000.0
2010-01-07 14:20:00,21.53,21.55,21.53,21.55,65200.0,19.2336,19.2515,19.2336,19.2515,65200.0
2010-01-07 14:25:00,21.55,21.57,21.55,21.56,174800.0,19.2515,19.2693,19.2515,19.2604,174800.0
2010-01-07 14:30:00,21.56,21.61,21.56,21.6,180000.0,19.2604,19.3051,19.2604,19.2961,180000.0
2010-01-07 14:35:00,21.6,21.63,21.6,21.62,236400.0,19.2961,19.3229,19.2961,19.314,236400.0
2010-01-07 14:40:00,21.62,21.66,21.61,21.66,256800.0,19.314,19.3497,19.3051,19.3497,256800.0
2010-01-07 14:45:00,21.66,21.7,21.66,21.69,591600.0,19.3497,19.3855,19.3497,19.3765,591600.0
2010-01-07 14:50:00,21.68,21.69,21.65,21.65,374800.0,19.3676,19.3765,19.3408,19.3408,374800.0
2010-01-07 14:55:00,21.65,21.65,21.63,21.64,330000.0,19.3408,19.3408,19.3229,19.3319,330000.0
2010-01-07 15:00:00,21.64,21.64,21.55,21.6,191600.0,19.3319,19.3319,19.2515,19.2961,191600.0
2010-01-07 15:05:00,21.6,21.6,21.58,21.59,114400.0,19.2961,19.2961,19.2783,19.2872,114400.0
2010-01-07 15:10:00,21.59,21.6,21.57,21.6,176400.0,19.2872,19.2961,19.2693,19.2961,176400.0
2010-01-07 15:15:00,21.6,21.62,21.58,21.62,184800.0,19.2961,19.314,19.2783,19.314,184800.0
2010-01-07 15:20:00,21.62,21.65,21.6,21.64,225600.0,19.314,19.3408,19.2961,19.3319,225600.0
2010-01-07 15:25:00,21.64,21.67,21.64,21.66,163200.0,19.3319,19.3587,19.3319,19.3497,163200.0
2010-01-07 15:30:00,21.66,21.73,21.66,21.7,508400.0,19.3497,19.4123,19.3497,19.3855,508400.0
2010-01-07 15:35:00,21.7,21.72,21.7,21.7,439600.0,19.3855,19.4033,19.3855,19.3855,439600.0
2010-01-07 15:40:00,21.7,21.72,21.67,21.71,695600.0,19.3855,19.4033,19.3587,19.3944,695600.0
2010-01-07 15:45:00,21.7,21.73,21.68,21.7,630000.0,19.3855,19.4123,19.3676,19.3855,630000.0
2010-01-07 15:50:00,21.7,21.72,21.66,21.69,784800.0,19.3855,19.4033,19.3497,19.3765,784800.0
2010-01-07 15:55:00,21.7,21.75,21.68,21.7,2958000.0,19.3855,19.4301,19.3676,19.3855,2958000.0
2010-01-08 09:30:00,21.71,21.74,21.58,21.74,276000.0,19.3944,19.4212,19.2783,19.4212,276000.0
2010-01-08 09:35:00,21.73,21.84,21.73,21.8,499200.0,19.4123,19.5105,19.4123,19.4748,499200.0
2010-01-08 09:40:00,21.79,21.85,21.77,21.79,468400.0,19.4659,19.5195,19.448,19.4659,468400.0
2010-01-08 09:45:00,21.78,21.79,21.75,21.78,498000.0,19.4569,19.4659,19.4301,19.4569,498000.0
2010-01-08 09:50:00,21.78,21.8,21.77,21.78,126000.0,19.4569,19.4748,19.448,19.4569,126000.0
2010-01-08 09:55:00,21.78,21.81,21.78,21.78,248000.0,19.4569,19.4837,19.4569,19.4569,248000.0
2010-01-08 10:00:00,21.78,21.8,21.73,21.75,268000.0,19.4569,19.4748,19.4123,19.4301,268000.0
2010-01-08 10:05:00,21.75,21.75,21.74,21.75,99600.0,19.4301,19.4301,19.4212,19.4301,99600.0
2010-01-08 10:10:00,21.75,21.79,21.74,21.74,118000.0,19.4301,19.4659,19.4212,19.4212,118000.0
2010-01-08 10:15:00,21.74,21.75,21.73,21.74,105200.0,19.4212,19.4301,19.4123,19.4212,105200.0
2010-01-08 10:20:00,21.74,21.75,21.71,21.72,272800.0,19.4212,19.4301,19.3944,19.4033,272800.0
2010-01-08 10:25:00,21.72,21.73,21.68,21.71,456400.0,19.4033,19.4123,19.3676,19.3944,456400.0
2010-01-08 10:30:00,21.7,21.71,21.63,21.63,174800.0,19.3855,19.3944,19.3229,19.3229,174800.0
2010-01-08 10:35:00,21.63,21.68,21.6,21.68,350000.0,19.3229,19.3676,19.2961,19.3676,350000.0
2010-01-08 10:40:00,21.68,21.68,21.6,21.6,134400.0,19.3676,19.3676,19.2961,19.2961,134400.0
2010-01-08 10:45:00,21.61,21.61,21.59,21.61,64800.0,19.3051,19.3051,19.2872,19.3051,64800.0
2010-01-08 10:50:00,21.61,21.66,21.6,21.66,143200.0,19.3051,19.3497,19.2961,19.3497,143200.0
2010-01-08 10:55:00,21.65,21.69,21.65,21.68,147600.0,19.3408,19.3765,19.3408,19.3676,147600.0
2010-01-08 11:00:00,21.68,21.68,21.64,21.65,110000.0,19.3676,19.3676,19.3319,19.3408,110000.0
2010-01-08 11:05:00,21.64,21.65,21.61,21.62,103600.0,19.3319,19.3408,19.3051,19.314,103600.0
2010-01-08 11:10:00,21.62,21.65,21.62,21.65,73600.0,19.314,19.3408,19.314,19.3408,73600.0
2010-01-08 11:15:00,21.65,21.68,21.65,21.68,140400.0,19.3408,19.3676,19.3408,19.3676,140400.0
2010-01-08 11:20:00,21.68,21.68,21.64,21.64,46000.0,19.3676,19.3676,19.3319,19.3319,46000.0
2010-01-08 11:25:00,21.64,21.65,21.63,21.63,78400.0,19.3319,19.3408,19.3229,19.3229,78400.0
2010-01-08 11:30:00,21.64,21.65,21.6,21.6,142000.0,19.3319,19.3408,19.2961,19.2961,142000.0
2010-01-08 11:35:00,21.6,21.62,21.59,21.61,102800.0,19.2961,19.314,19.2872,19.3051,102800.0
2010-01-08 11:40:00,21.6,21.61,21.56,21.56,144000.0,19.2961,19.3051,19.2604,19.2604,144000.0
2010-01-08 11:45:00,21.56,21.6,21.56,21.6,85200.0,19.2604,19.2961,19.2604,19.2961,85200.0
2010-01-08 11:50:00,21.59,21.6,21.59,21.6,170800.0,19.2872,19.2961,19.2872,19.2961,170800.0
2010-01-08 11:55:00,21.6,21.61,21.6,21.6,176000.0,19.2961,19.3051,19.2961,19.2961,176000.0
2010-01-08 12:00:00,21.6,21.6,21.57,21.59,116800.0,19.2961,19.2961,19.2693,19.2872,116800.0
2010-01-08 12:05:00,21.59,21.6,21.58,21.6,38400.0,19.2872,19.2961,19.2783,19.2961,38400.0
2010-01-08 12:10:00,21.6,21.62,21.6,21.61,68400.0,19.2961,19.314,19.2961,19.3051,68400.0
2010-01-08 12:15:00,21.61,21.63,21.6,21.61,58000.0,19.3051,19.3229,19.2961,19.3051,58000.0
2010-01-08 12:20:00,21.6,21.61,21.6,21.6,52000.0,19.2961,19.3051,19.2961,19.2961,52000.0
2010-01-08 12:25:00,21.6,21.62,21.6,21.61,82400.0,19.2961,19.314,19.2961,19.3051,82400.0
2010-01-08 12:30:00,21.61,21.65,21.61,21.64,169600.0,19.3051,19.3408,19.3051,19.3319,169600.0
2010-01-08 12:35:00,21.64,21.64,21.63,21.63,76800.0,19.3319,19.3319,19.3229,19.3229,76800.0
2010-01-08 12:40:00,21.63,21.64,21.63,21.64,58000.0,19.3229,19.3319,19.3229,19.3319,58000.0
2010-01-08 12:45:00,21.64,21.66,21.63,21.66,114000.0,19.3319,19.3497,19.3229,19.3497,114000.0
2010-01-08 12:50:00,21.66,21.66,21.65,21.65,48000.0,19.3497,19.3497,19.3408,19.3408,48000.0
2010-01-08 12:55:00,21.66,21.66,21.63,21.63,78800.0,19.3497,19.3497,19.3229,19.3229,78800.0
2010-01-08 13:00:00,21.63,21.65,21.62,21.65,57200.0,19.3229,19.3408,19.314,19.3408,57200.0
2010-01-08 13:05:00,21.65,21.68,21.65,21.67,147200.0,19.3408,19.3676,19.3408,19.3587,147200.0
2010-01-08 13:10:00,21.67,21.68,21.67,21.68,90800.0,19.3587,19.3676,19.3587,19.3676,90800.0
2010-01-08 13:15:00,21.68,21.68,21.66,21.66,48000.0,19.3676,19.3676,19.3497,19.3497,48000.0
2010-01-08 13:20:00,21.66,21.66,21.64,21.65,59600.0,19.3497,19.3497,19.3319,19.3408,59600.0
2010-01-08 13:25:00,21.65,21.67,21.65,21.65,82000.0,19.3408,19.3587,19.3408,19.3408,82000.0
2010-01-08 13:30:00,21.65,21.68,21.64,21.67,85600.0,19.3408,19.3676,19.3319,19.3587,85600.0
2010-01-08 13:35:00,21.67,21.68,21.64,21.65,72800.0,19.3587,19.3676,19.3319,19.3408,72800.0
2010-01-08 13:40:00,21.65,21.65,21.64,21.64,90800.0,19.3408,19.3408,19.3319,19.3319,90800.0
2010-01-08 13:45:00,21.64,21.66,21.64,21.66,27600.0,19.3319,19.3497,19.3319,19.3497,27600.0
2010-01-08 13:50:00,21.65,21.65,21.63,21.64,52000.0,19.3408,19.3408,19.3229,19.3319,52000.0
2010-01-08 13:55:00,21.64,21.66,21.63,21.63,66400.0,19.3319,19.3497,19.3229,19.3229,66400.0
2010-01-08 14:00:00,21.63,21.64,21.63,21.64,74000.0,19.3229,19.3319,19.3229,19.3319,74000.0
2010-01-08 14:05:00,21.64,21.65,21.64,21.64,42400.0,19.3319,19.3408,19.3319,19.3319,42400.0
2010-01-08 14:10:00,21.65,21.65,21.64,21.64,25600.0,19.3408,19.3408,19.3319,19.3319,25600.0
2010-01-08 14:15:00,21.64,21.64,21.63,21.63,42000.0,19.3319,19.3319,19.3229,19.3229,42000.0
2010-01-08 14:20:00,21.63,21.64,21.62,21.64,96400.0,19.3229,19.3319,19.314,19.3319,96400.0
2010-01-08 14:25:00,21.63,21.63,21.62,21.62,105200.0,19.3229,19.3229,19.314,19.314,105200.0
2010-01-08 14:30:00,21.62,21.62,21.57,21.58,129200.0,19.314,19.314,19.2693,19.2783,129200.0
2010-01-08 14:35:00,21.59,21.6,21.59,21.6,79200.0,19.2872,19.2961,19.2872,19.2961,79200.0
2010-01-08 14:40:00,21.6,21.61,21.58,21.58,81200.0,19.2961,19.3051,19.2783,19.2783,81200.0
2010-01-08 14:45:00,21.59,21.61,21.58,21.59,78000.0,19.2872,19.3051,19.2783,19.2872,78000.0
2010-01-08 14:50:00,21.59,21.61,21.59,21.61,52000.0,19.2872,19.3051,19.2872,19.3051,52000.0
2010-01-08 14:55:00,21.61,21.61,21.59,21.59,92800.0,19.3051,19.3051,19.2872,19.2872,92800.0
2010-01-08 15:00:00,21.58,21.59,21.56,21.59,115600.0,19.2783,19.2872,19.2604,19.2872,115600.0
2010-01-08 15:05:00,21.59,21.63,21.58,21.63,98800.0,19.2872,19.3229,19.2783,19.3229,98800.0
2010-01-08 15:10:00,21.63,21.64,21.62,21.64,88000.0,19.3229,19.3319,19.314,19.3319,88000.0
2010-01-08 15:15:00,21.64,21.67,21.63,21.66,97200.0,19.3319,19.3587,19.3229,19.3497,97200.0
2010-01-08 15:20:00,21.66,21.67,21.65,21.66,116400.0,19.3497,19.3587,19.3408,19.3497,116400.0
2010-01-08 15:25:00,21.67,21.67,21.65,21.67,79600.0,19.3587,19.3587,19.3408,19.3587,79600.0
2010-01-08 15:30:00,21.67,21.67,21.65,21.65,101600.0,19.3587,19.3587,19.3408,19.3408,101600.0
2010-01-08 15:35:00,21.65,21.73,21.65,21.72,167200.0,19.3408,19.4123,19.3408,19.4033,167200.0
2010-01-08 15:40:00,21.72,21.76,21.72,21.75,528800.0,19.4033,19.4391,19.4033,19.4301,528800.0
2010-01-08 15:45:00,21.75,21.75,21.73,21.74,173200.0,19.4301,19.4301,19.4123,19.4212,173200.0
2010-01-08 15:50:00,21.74,21.76,21.73,21.75,465600.0,19.4212,19.4391,19.4123,19.4301,465600.0
2010-01-08 15:55:00,21.75,21.75,21.73,21.74,547200.0,19.4301,19.4301,19.4123,19.4212,547200.0
2010-01-11 09:30:00,21.88,21.97,21.87,21.97,726800.0,19.5463,19.6267,19.5373,19.6267,726800.0
2010-01-11 09:35:00,21.98,21.99,21.88,21.93,318400.0,19.6356,19.6445,19.5463,19.5909,318400.0
2010-01-11 09:40:00,21.93,21.93,21.87,21.93,276000.0,19.5909,19.5909,19.5373,19.5909,276000.0
2010-01-11 09:45:00,21.93,21.93,21.83,21.83,270800.0,19.5909,19.5909,19.5016,19.5016,270800.0
2010-01-11 09:50:00,21.84,21.91,21.83,21.91,228800.0,19.5105,19.5731,19.5016,19.5731,228800.0
2010-01-11 09:55:00,21.91,21.93,21.86,21.9,207600.0,19.5731,19.5909,19.5284,19.5641,207600.0
2010-01-11 10:00:00,21.91,21.92,21.86,21.89,128400.0,19.5731,19.582,19.5284,19.5552,128400.0
2010-01-11 10:05:00,21.89,21.89,21.76,21.78,160000.0,19.5552,19.5552,19.4391,19.4569,160000.0
2010-01-11 10:10:00,21.78,21.82,21.77,21.82,154800.0,19.4569,19.4927,19.448,19.4927,154800.0
2010-01-11 10:15:00,21.81,21.82,21.76,21.77,150400.0,19.4837,19.4927,19.4391,19.448,150400.0
2010-01-11 10:20:00,21.77,21.78,21.73,21.75,211600.0,19.448,19.4569,19.4123,19.4301,211600.0
2010-01-11 10:25:00,21.74,21.77,21.7,21.77,129200.0,19.4212,19.448,19.3855,19.448,129200.0
2010-01-11 10:30:00,21.77,21.83,21.77,21.81,136800.0,19.448,19.5016,19.448,19.4837,136800.0
2010-01-11 10:35:00,21.81,21.83,21.8,21.81,94400.0,19.4837,19.5016,19.4748,19.4837,94400.0
2010-01-11 10:40:00,21.81,21.81,21.74,21.75,139200.0,19.4837,19.4837,19.4212,19.4301,139200.0
2010-01-11 10:45:00,21.75,21.82,21.75,21.82,129600.0,19.4301,19.4927,19.4301,19.4927,129600.0
2010-01-11 10:50:00,21.81,21.82,21.76,21.76,166400.0,19.4837,19.4927,19.4391,19.4391,166400.0
2010-01-11 10:55:00,21.76,21.78,21.73,21.73,136000.0,19.4391,19.4569,19.4123,19.4123,136000.0
2010-01-11 11:00:00,21.73,21.74,21.69,21.7,128800.0,19.4123,19.4212,19.3765,19.3855,128800.0
2010-01-11 11:05:00,21.71,21.71,21.64,21.66,282000.0,19.3944,19.3944,19.3319,19.3497,282000.0
2010-01-11 11:10:00,21.66,21.67,21.61,21.61,180800.0,19.3497,19.3587,19.3051,19.3051,180800.0
2010-01-11 11:15:00,21.61,21.68,21.61,21.66,182800.0,19.3051,19.3676,19.3051,19.3497,182800.0
2010-01-11 11:20:00,21.66,21.66,21.61,21.62,140400.0,19.3497,19.3497,19.3051,19.314,140400.0
2010-01-11 11:25:00,21.62,21.65,21.62,21.63,110400.0,19.314,19.3408,19.314,19.3229,110400.0
2010-01-11 11:30:00,21.63,21.64,21.59,21.61,147200.0,19.3229,19.3319,19.2872,19.3051,147200.0
2010-01-11 11:35:00,21.61,21.62,21.6,21.61,139600.0,19.3051,19.314,19.2961,19.3051,139600.0
2010-01-11 11:40:00,21.61,21.63,21.57,21.57,138800.0,19.3051,19.3229,19.2693,19.2693,138800.0
2010-01-11 11:45:00,21.57,21.58,21.54,21.57,196800.0,19.2693,19.2783,19.2425,19.2693,196800.0
2010-01-11 11:50:00,21.57,21.61,21.56,21.61,116800.0,19.2693,19.3051,19.2604,19.3051,116800.0
2010-01-11 11:55:00,21.61,21.63,21.6,21.62,175200.0,19.3051,19.3229,19.2961,19.314,175200.0
2010-01-11 12:00:00,21.63,21.67,21.62,21.62,118400.0,19.3229,19.3587,19.314,19.314,118400.0
2010-01-11 12:05:00,21.62,21.64,21.59,21.63,123600.0,19.314,19.3319,19.2872,19.3229,123600.0
2010-01-11 12:10:00,21.63,21.65,21.63,21.64,45200.0,19.3229,19.3408,19.3229,19.3319,45200.0
2010-01-11 12:15:00,21.64,21.64,21.61,21.63,116400.0,19.3319,19.3319,19.3051,19.3229,116400.0
2010-01-11 12:20:00,21.63,21.63,21.62,21.63,76800.0,19.3229,19.3229,19.314,19.3229,76800.0
2010-01-11 12:25:00,21.62,21.63,21.61,21.62,99600.0,19.314,19.3229,19.3051,19.314,99600.0
2010-01-11 12:30:00,21.62,21.63,21.61,21.62,70400.0,19.314,19.3229,19.3051,19.314,70400.0
2010-01-11 12:35:00,21.62,21.63,21.61,21.63,176400.0,19.314,19.3229,19.3051,19.3229,176400.0
2010-01-11 12:40:00,21.63,21.64,21.63,21.63,53200.0,19.3229,19.3319,19.3229,19.3229,53200.0
2010-01-11 12:45:00,21.63,21.63,21.61,21.61,150800.0,19.3229,19.3229,19.3051,19.3051,150800.0
2010-01-11 12:50:00,21.62,21.64,21.62,21.64,216400.0,19.314,19.3319,19.314,19.3319,216400.0
2010-01-11 12:55:00,21.64,21.64,21.61,21.62,90000.0,19.3319,19.3319,19.3051,19.314,90000.0
2010-01-11 13:00:00,21.62,21.63,21.61,21.63,192400.0,19.314,19.3229,19.3051,19.3229,192400.0
2010-01-11 13:05:00,21.63,21.65,21.63,21.64,61600.0,19.3229,19.3408,19.3229,19.3319,61600.0
2010-01-11 13:10:00,21.64,21.65,21.63,21.63,62800.0,19.3319,19.3408,19.3229,19.3229,62800.0
2010-01-11 13:15:00,21.62,21.63,21.61,21.63,74800.0,19.314,19.3229,19.3051,19.3229,74800.0
2010-01-11 13:20:00,21.63,21.64,21.62,21.63,70400.0,19.3229,19.3319,19.314,19.3229,70400.0
2010-01-11 13:25:00,21.63,21.63,21.62,21.63,82400.0,19.3229,19.3229,19.314,19.3229,82400.0
2010-01-11 13:30:00,21.62,21.63,21.61,21.62,73600.0,19.314,19.3229,19.3051,19.314,73600.0
2010-01-11 13:35:00,21.63,21.63,21.61,21.63,78400.0,19.3229,19.3229,19.3051,19.3229,78400.0
2010-01-11 13:40:00,21.63,21.63,21.62,21.63,65600.0,19.3229,19.3229,19.314,19.3229,65600.0
2010-01-11 13:45:00,21.63,21.64,21.63,21.63,63200.0,19.3229,19.3319,19.3229,19.3229,63200.0
2010-01-11 13:50:00,21.63,21.63,21.63,21.63,51200.0,19.3229,19.3229,19.3229,19.3229,51200.0
2010-01-11 13:55:00,21.63,21.63,21.61,21.63,75200.0,19.3229,19.3229,19.3051,19.3229,75200.0
2010-01-11 14:00:00,21.63,21.64,21.62,21.63,85200.0,19.3229,19.3319,19.314,19.3229,85200.0
2010-01-11 14:05:00,21.63,21.63,21.62,21.62,103200.0,19.3229,19.3229,19.314,19.314,103200.0
2010-01-11 14:10:00,21.62,21.63,21.6,21.6,112400.0,19.314,19.3229,19.2961,19.2961,112400.0
2010-01-11 14:15:00,21.6,21.61,21.59,21.6,126000.0,19.2961,19.3051,19.2872,19.2961,126000.0
2010-01-11 14:20:00,21.6,21.62,21.6,21.61,67200.0,19.2961,19.314,19.2961,19.3051,67200.0
2010-01-11 14:25:00,21.62,21.63,21.6,21.61,69600.0,19.314,19.3229,19.2961,19.3051,69600.0
2010-01-11 14:30:00,21.61,21.63,21.61,21.62,100000.0,19.3051,19.3229,19.3051,19.314,100000.0
2010-01-11 14:35:00,21.62,21.66,21.62,21.66,140000.0,19.314,19.3497,19.314,19.3497,140000.0
2010-01-11 14:40:00,21.66,21.67,21.64,21.64,134000.0,19.3497,19.3587,19.3319,19.3319,134000.0
2010-01-11 14:45:00,21.64,21.66,21.63,21.66,106800.0,19.3319,19.3497,19.3229,19.3497,106800.0
2010-01-11 14:50:00,21.66,21.66,21.64,21.64,87600.0,19.3497,19.3497,19.3319,19.3319,87600.0
2010-01-11 14:55:00,21.64,21.65,21.6,21.61,97600.0,19.3319,19.3408,19.2961,19.3051,97600.0
2010-01-11 15:00:00,21.61,21.64,21.6,21.64,142000.0,19.3051,19.3319,19.2961,19.3319,142000.0
2010-01-11 15:05:00,21.64,21.66,21.62,21.66,94800.0,19.3319,19.3497,19.314,19.3497,94800.0
2010-01-11 15:10:00,21.66,21.69,21.66,21.67,145600.0,19.3497,19.3765,19.3497,19.3587,145600.0
2010-01-11 15:15:00,21.67,21.71,21.67,21.67,240400.0,19.3587,19.3944,19.3587,19.3587,240400.0
2010-01-11 15:20:00,21.67,21.68,21.65,21.65,148000.0,19.3587,19.3676,19.3408,19.3408,148000.0
2010-01-11 15:25:00,21.66,21.66,21.64,21.66,92000.0,19.3497,19.3497,19.3319,19.3497,92000.0
2010-01-11 15:30:00,21.66,21.72,21.66,21.7,317600.0,19.3497,19.4033,19.3497,19.3855,317600.0
2010-01-11 15:35:00,21.7,21.71,21.68,21.69,150000.0,19.3855,19.3944,19.3676,19.3765,150000.0
2010-01-11 15:40:00,21.69,21.71,21.67,21.68,222400.0,19.3765,19.3944,19.3587,19.3676,222400.0
2010-01-11 15:45:00,21.68,21.72,21.65,21.71,338000.0,19.3676,19.4033,19.3408,19.3944,338000.0
2010-01-11 15:50:00,21.71,21.72,21.66,21.67,247600.0,19.3944,19.4033,19.3497,19.3587,247600.0
2010-01-11 15:55:00,21.67,21.71,21.67,21.7,395600.0,19.3587,19.3944,19.3587,19.3855,395600.0
2010-01-12 09:30:00,21.65,21.66,21.58,21.63,188000.0,19.3408,19.3497,19.2783,19.3229,188000.0
2010-01-12 09:35:00,21.63,21.63,21.48,21.49,509600.0,19.3229,19.3229,19.1889,19.1979,509600.0
2010-01-12 09:40:00,21.49,21.55,21.46,21.54,397600.0,19.1979,19.2515,19.1711,19.2425,397600.0
2010-01-12 09:45:00,21.53,21.6,21.49,21.58,598400.0,19.2336,19.2961,19.1979,19.2783,598400.0
2010-01-12 09:50:00,21.58,21.64,21.57,21.59,328000.0,19.2783,19.3319,19.2693,19.2872,328000.0
2010-01-12 09:55:00,21.59,21.6,21.53,21.53,241200.0,19.2872,19.2961,19.2336,19.2336,241200.0
2010-01-12 10:00:00,21.53,21.6,21.52,21.58,166000.0,19.2336,19.2961,19.2247,19.2783,166000.0
2010-01-12 10:05:00,21.58,21.62,21.57,21.61,779200.0,19.2783,19.314,19.2693,19.3051,779200.0
2010-01-12 10:10:00,21.61,21.63,21.57,21.57,314800.0,19.3051,19.3229,19.2693,19.2693,314800.0
2010-01-12 10:15:00,21.57,21.6,21.57,21.58,83200.0,19.2693,19.2961,19.2693,19.2783,83200.0
2010-01-12 10:20:00,21.58,21.59,21.55,21.59,394400.0,19.2783,19.2872,19.2515,19.2872,394400.0
2010-01-12 10:25:00,21.59,21.62,21.56,21.61,195600.0,19.2872,19.314,19.2604,19.3051,195600.0
2010-01-12 10:30:00,21.61,21.61,21.6,21.61,61200.0,19.3051,19.3051,19.2961,19.3051,61200.0
2010-01-12 10:35:00,21.61,21.62,21.59,21.59,58800.0,19.3051,19.314,19.2872,19.2872,58800.0
2010-01-12 10:40:00,21.59,21.59,21.56,21.58,202800.0,19.2872,19.2872,19.2604,19.2783,202800.0
2010-01-12 10:45:00,21.58,21.58,21.55,21.55,104400.0,19.2783,19.2783,19.2515,19.2515,104400.0
2010-01-12 10:50:00,21.55,21.56,21.53,21.56,138000.0,19.2515,19.2604,19.2336,19.2604,138000.0
2010-01-12 10:55:00,21.55,21.58,21.55,21.56,70000.0,19.2515,19.2783,19.2515,19.2604,70000.0
2010-01-12 11:00:00,21.56,21.56,21.53,21.54,72400.0,19.2604,19.2604,19.2336,19.2425,72400.0
2010-01-12 11:05:00,21.54,21.57,21.53,21.56,204000.0,19.2425,19.2693,19.2336,19.2604,204000.0
2010-01-12 11:10:00,21.57,21.59,21.56,21.56,68000.0,19.2693,19.2872,19.2604,19.2604,68000.0
2010-01-12 11:15:00,21.57,21.61,21.56,21.6,84000.0,19.2693,19.3051,19.2604,19.2961,84000.0
2010-01-12 11:20:00,21.6,21.62,21.59,21.62,191200.0,19.2961,19.314,19.2872,19.314,191200.0
2010-01-12 11:25:00,21.62,21.7,21.62,21.7,221200.0,19.314,19.3855,19.314,19.3855,221200.0
2010-01-12 11:30:00,21.69,21.76,21.69,21.73,307200.0,19.3765,19.4391,19.3765,19.4123,307200.0
2010-01-12 11:35:00,21.74,21.74,21.64,21.64,105600.0,19.4212,19.4212,19.3319,19.3319,105600.0
2010-01-12 11:40:00,21.64,21.65,21.61,21.61,161200.0,19.3319,19.3408,19.3051,19.3051,161200.0
2010-01-12 11:45:00,21.61,21.61,21.59,21.6,106800.0,19.3051,19.3051,19.2872,19.2961,106800.0
2010-01-12 11:50:00,21.6,21.6,21.56,21.57,80800.0,19.2961,19.2961,19.2604,19.2693,80800.0
2010-01-12 11:55:00,21.57,21.58,21.56,21.58,56800.0,19.2693,19.2783,19.2604,19.2783,56800.0
2010-01-12 12:00:00,21.58,21.58,21.54,21.55,97600.0,19.2783,19.2783,19.2425,19.2515,97600.0
2010-01-12 12:05:00,21.55,21.56,21.54,21.56,59600.0,19.2515,19.2604,19.2425,19.2604,59600.0
2010-01-12 12:10:00,21.56,21.58,21.55,21.57,46800.0,19.2604,19.2783,19.2515,19.2693,46800.0
2010-01-12 12:15:00,21.56,21.6,21.55,21.59,76400.0,19.2604,19.2961,19.2515,19.2872,76400.0
2010-01-12 12:20:00,21.58,21.58,21.55,21.56,98000.0,19.2783,19.2783,19.2515,19.2604,98000.0
2010-01-12 12:25:00,21.56,21.59,21.53,21.54,441600.0,19.2604,19.2872,19.2336,19.2425,441600.0
2010-01-12 12:30:00,21.54,21.56,21.54,21.56,90400.0,19.2425,19.2604,19.2425,19.2604,90400.0
2010-01-12 12:35:00,21.56,21.56,21.55,21.56,60400.0,19.2604,19.2604,19.2515,19.2604,60400.0
2010-01-12 12:40:00,21.56,21.57,21.55,21.56,130000.0,19.2604,19.2693,19.2515,19.2604,130000.0
2010-01-12 12:45:00,21.56,21.56,21.54,21.54,96000.0,19.2604,19.2604,19.2425,19.2425,96000.0
2010-01-12 12:50:00,21.54,21.54,21.51,21.52,160000.0,19.2425,19.2425,19.2157,19.2247,160000.0
2010-01-12 12:55:00,21.53,21.55,21.53,21.55,56400.0,19.2336,19.2515,19.2336,19.2515,56400.0
2010-01-12 13:00:00,21.54,21.55,21.54,21.54,42800.0,19.2425,19.2515,19.2425,19.2425,42800.0
2010-01-12 13:05:00,21.54,21.54,21.52,21.53,115200.0,19.2425,19.2425,19.2247,19.2336,115200.0
2010-01-12 13:10:00,21.53,21.55,21.53,21.54,78800.0,19.2336,19.2515,19.2336,19.2425,78800.0
2010-01-12 13:15:00,21.53,21.54,21.53,21.53,71200.0,19.2336,19.2425,19.2336,19.2336,71200.0
2010-01-12 13:20:00,21.53,21.53,21.5,21.53,82800.0,19.2336,19.2336,19.2068,19.2336,82800.0
2010-01-12 13:25:00,21.53,21.55,21.53,21.54,86000.0,19.2336,19.2515,19.2336,19.2425,86000.0
2010-01-12 13:30:00,21.55,21.55,21.54,21.54,68800.0,19.2515,19.2515,19.2425,19.2425,68800.0
2010-01-12 13:35:00,21.54,21.54,21.53,21.54,70400.0,19.2425,19.2425,19.2336,19.2425,70400.0
2010-01-12 13:40:00,21.54,21.54,21.53,21.53,68400.0,19.2425,19.2425,19.2336,19.2336,68400.0
2010-01-12 13:45:00,21.53,21.54,21.51,21.54,132400.0,19.2336,19.2425,19.2157,19.2425,132400.0
2010-01-12 13:50:00,21.54,21.56,21.54,21.55,48400.0,19.2425,19.2604,19.2425,19.2515,48400.0
2010-01-12 13:55:00,21.56,21.59,21.55,21.55,88800.0,19.2604,19.2872,19.2515,19.2515,88800.0
2010-01-12 14:00:00,21.55,21.55,21.53,21.54,119200.0,19.2515,19.2515,19.2336,19.2425,119200.0
2010-01-12 14:05:00,21.53,21.54,21.53,21.54,162000.0,19.2336,19.2425,19.2336,19.2425,162000.0
2010-01-12 14:10:00,21.54,21.54,21.53,21.54,158400.0,19.2425,19.2425,19.2336,19.2425,158400.0
2010-01-12 14:15:00,21.53,21.54,21.49,21.5,146400.0,19.2336,19.2425,19.1979,19.2068,146400.0
2010-01-12 14:20:00,21.5,21.5,21.49,21.5,49200.0,19.2068,19.2068,19.1979,19.2068,49200.0
2010-01-12 14:25:00,21.5,21.5,21.49,21.5,55200.0,19.2068,19.2068,19.1979,19.2068,55200.0
2010-01-12 14:30:00,21.5,21.5,21.48,21.48,108400.0,19.2068,19.2068,19.1889,19.1889,108400.0
2010-01-12 14:35:00,21.48,21.52,21.48,21.51,155200.0,19.1889,19.2247,19.1889,19.2157,155200.0
2010-01-12 14:40:00,21.51,21.53,21.51,21.52,58400.0,19.2157,19.2336,19.2157,19.2247,58400.0
2010-01-12 14:45:00,21.53,21.53,21.51,21.51,66800.0,19.2336,19.2336,19.2157,19.2157,66800.0
2010-01-12 14:50:00,21.51,21.62,21.51,21.62,285200.0,19.2157,19.314,19.2157,19.314,285200.0
2010-01-12 14:55:00,21.61,21.65,21.6,21.64,89600.0,19.3051,19.3408,19.2961,19.3319,89600.0
2010-01-12 15:00:00,21.64,21.64,21.58,21.59,95600.0,19.3319,19.3319,19.2783,19.2872,95600.0
2010-01-12 15:05:00,21.59,21.61,21.58,21.59,46800.0,19.2872,19.3051,19.2783,19.2872,46800.0
2010-01-12 15:10:00,21.59,21.59,21.54,21.55,119600.0,19.2872,19.2872,19.2425,19.2515,119600.0
2010-01-12 15:15:00,21.55,21.58,21.54,21.58,128000.0,19.2515,19.2783,19.2425,19.2783,128000.0
2010-01-12 15:20:00,21.58,21.58,21.55,21.56,55600.0,19.2783,19.2783,19.2515,19.2604,55600.0
2010-01-12 15:25:00,21.56,21.58,21.55,21.58,84800.0,19.2604,19.2783,19.2515,19.2783,84800.0
2010-01-12 15:30:00,21.58,21.58,21.54,21.55,157200.0,19.2783,19.2783,19.2425,19.2515,157200.0
2010-01-12 15:35:00,21.55,21.56,21.54,21.55,237600.0,19.2515,19.2604,19.2425,19.2515,237600.0
2010-01-12 15:40:00,21.55,21.56,21.55,21.55,146800.0,19.2515,19.2604,19.2515,19.2515,146800.0
2010-01-12 15:45:00,21.55,21.58,21.55,21.56,157600.0,19.2515,19.2783,19.2515,19.2604,157600.0
2010-01-12 15:50:00,21.56,21.57,21.55,21.57,198800.0,19.2604,19.2693,19.2515,19.2693,198800.0
2010-01-12 15:55:00,21.57,21.6,21.55,21.59,424400.0,19.2693,19.2961,19.2515,19.2872,424400.0
2010-01-13 09:30:00,21.67,21.75,21.61,21.64,347200.0,19.3587,19.4301,19.3051,19.3319,347200.0
2010-01-13 09:35:00,21.64,21.64,21.53,21.57,215600.0,19.3319,19.3319,19.2336,19.2693,215600.0
2010-01-13 09:40:00,21.55,21.61,21.55,21.6,118000.0,19.2515,19.3051,19.2515,19.2961,118000.0
2010-01-13 09:45:00,21.61,21.68,21.6,21.65,218000.0,19.3051,19.3676,19.2961,19.3408,218000.0
2010-01-13 09:50:00,21.65,21.68,21.56,21.66,152400.0,19.3408,19.3676,19.2604,19.3497,152400.0
2010-01-13 09:55:00,21.65,21.67,21.59,21.61,144400.0,19.3408,19.3587,19.2872,19.3051,144400.0
2010-01-13 10:00:00,21.61,21.64,21.59,21.6,137600.0,19.3051,19.3319,19.2872,19.2961,137600.0
2010-01-13 10:05:00,21.61,21.64,21.61,21.64,121600.0,19.3051,19.3319,19.3051,19.3319,121600.0
2010-01-13 10:10:00,21.64,21.64,21.58,21.59,122000.0,19.3319,19.3319,19.2783,19.2872,122000.0
2010-01-13 10:15:00,21.58,21.59,21.54,21.54,186000.0,19.2783,19.2872,19.2425,19.2425,186000.0
2010-01-13 10:20:00,21.54,21.58,21.54,21.58,136400.0,19.2425,19.2783,19.2425,19.2783,136400.0
2010-01-13 10:25:00,21.58,21.62,21.58,21.62,110000.0,19.2783,19.314,19.2783,19.314,110000.0
2010-01-13 10:30:00,21.61,21.62,21.6,21.6,146000.0,19.3051,19.314,19.2961,19.2961,146000.0
2010-01-13 10:35:00,21.61,21.61,21.59,21.6,78800.0,19.3051,19.3051,19.2872,19.2961,78800.0
2010-01-13 10:40:00,21.6,21.61,21.58,21.6,111200.0,19.2961,19.3051,19.2783,19.2961,111200.0
2010-01-13 10:45:00,21.6,21.63,21.6,21.63,137600.0,19.2961,19.3229,19.2961,19.3229,137600.0
2010-01-13 10:50:00,21.64,21.64,21.57,21.57,78800.0,19.3319,19.3319,19.2693,19.2693,78800.0
2010-01-13 10:55:00,21.57,21.59,21.56,21.58,133600.0,19.2693,19.2872,19.2604,19.2783,133600.0
2010-01-13 11:00:00,21.59,21.59,21.54,21.54,122000.0,19.2872,19.2872,19.2425,19.2425,122000.0
2010-01-13 11:05:00,21.54,21.54,21.51,21.51,164000.0,19.2425,19.2425,19.2157,19.2157,164000.0
2010-01-13 11:10:00,21.51,21.53,21.5,21.5,125200.0,19.2157,19.2336,19.2068,19.2068,125200.0
2010-01-13 11:15:00,21.5,21.53,21.49,21.5,107200.0,19.2068,19.2336,19.1979,19.2068,107200.0
2010-01-13 11:20:00,21.51,21.58,21.5,21.53,600000.0,19.2157,19.2783,19.2068,19.2336,600000.0
2010-01-13 11:25:00,21.53,21.63,21.53,21.63,253200.0,19.2336,19.3229,19.2336,19.3229,253200.0
2010-01-13 11:30:00,21.63,21.67,21.63,21.66,574000.0,19.3229,19.3587,19.3229,19.3497,574000.0
2010-01-13 11:35:00,21.66,21.66,21.62,21.64,186800.0,19.3497,19.3497,19.314,19.3319,186800.0
2010-01-13 11:40:00,21.65,21.66,21.64,21.64,438400.0,19.3408,19.3497,19.3319,19.3319,438400.0
2010-01-13 11:45:00,21.64,21.67,21.62,21.64,285200.0,19.3319,19.3587,19.314,19.3319,285200.0
2010-01-13 11:50:00,21.64,21.65,21.6,21.63,64000.0,19.3319,19.3408,19.2961,19.3229,64000.0
2010-01-13 11:55:00,21.63,21.65,21.63,21.63,68800.0,19.3229,19.3408,19.3229,19.3229,68800.0
2010-01-13 12:00:00,21.64,21.67,21.64,21.64,205200.0,19.3319,19.3587,19.3319,19.3319,205200.0
2010-01-13 12:05:00,21.65,21.66,21.64,21.66,100000.0,19.3408,19.3497,19.3319,19.3497,100000.0
2010-01-13 12:10:00,21.66,21.66,21.64,21.65,84400.0,19.3497,19.3497,19.3319,19.3408,84400.0
2010-01-13 12:15:00,21.65,21.66,21.59,21.59,183600.0,19.3408,19.3497,19.2872,19.2872,183600.0
2010-01-13 12:20:00,21.59,21.64,21.58,21.63,187600.0,19.2872,19.3319,19.2783,19.3229,187600.0
2010-01-13 12:25:00,21.63,21.63,21.61,21.61,80800.0,19.3229,19.3229,19.3051,19.3051,80800.0
2010-01-13 12:30:00,21.61,21.64,21.61,21.63,88000.0,19.3051,19.3319,19.3051,19.3229,88000.0
2010-01-13 12:35:00,21.63,21.65,21.62,21.63,110400.0,19.3229,19.3408,19.314,19.3229,110400.0
2010-01-13 12:40:00,21.63,21.63,21.62,21.62,33200.0,19.3229,19.3229,19.314,19.314,33200.0
2010-01-13 12:45:00,21.62,21.64,21.62,21.63,53200.0,19.314,19.3319,19.314,19.3229,53200.0
2010-01-13 12:50:00,21.63,21.65,21.62,21.63,82800.0,19.3229,19.3408,19.314,19.3229,82800.0
2010-01-13 12:55:00,21.63,21.64,21.63,21.63,90000.0,19.3229,19.3319,19.3229,19.3229,90000.0
2010-01-13 13:00:00,21.63,21.64,21.61,21.61,107600.0,19.3229,19.3319,19.3051,19.3051,107600.0
2010-01-13 13:05:00,21.61,21.63,21.61,21.62,48800.0,19.3051,19.3229,19.3051,19.314,48800.0
2010-01-13 13:10:00,21.61,21.64,21.61,21.64,80800.0,19.3051,19.3319,19.3051,19.3319,80800.0
2010-01-13 13:15:00,21.64,21.64,21.6,21.63,53200.0,19.3319,19.3319,19.2961,19.3229,53200.0
2010-01-13 13:20:00,21.63,21.64,21.63,21.63,70800.0,19.3229,19.3319,19.3229,19.3229,70800.0
2010-01-13 13:25:00,21.63,21.65,21.62,21.65,118800.0,19.3229,19.3408,19.314,19.3408,118800.0
2010-01-13 13:30:00,21.64,21.66,21.64,21.66,52400.0,19.3319,19.3497,19.3319,19.3497,52400.0
2010-01-13 13:35:00,21.66,21.66,21.64,21.64,32400.0,19.3497,19.3497,19.3319,19.3319,32400.0
2010-01-13 13:40:00,21.64,21.66,21.64,21.64,69200.0,19.3319,19.3497,19.3319,19.3319,69200.0
2010-01-13 13:45:00,21.64,21.65,21.64,21.64,61200.0,19.3319,19.3408,19.3319,19.3319,61200.0
2010-01-13 13:50:00,21.64,21.64,21.61,21.63,93200.0,19.3319,19.3319,19.3051,19.3229,93200.0
2010-01-13 13:55:00,21.63,21.63,21.62,21.62,53600.0,19.3229,19.3229,19.314,19.314,53600.0
2010-01-13 14:00:00,21.61,21.65,21.61,21.63,116800.0,19.3051,19.3408,19.3051,19.3229,116800.0
2010-01-13 14:05:00,21.63,21.65,21.63,21.65,87600.0,19.3229,19.3408,19.3229,19.3408,87600.0
2010-01-13 14:10:00,21.65,21.65,21.64,21.64,64800.0,19.3408,19.3408,19.3319,19.3319,64800.0
2010-01-13 14:15:00,21.64,21.65,21.64,21.64,66400.0,19.3319,19.3408,19.3319,19.3319,66400.0
2010-01-13 14:20:00,21.64,21.66,21.64,21.65,79200.0,19.3319,19.3497,19.3319,19.3408,79200.0
2010-01-13 14:25:00,21.65,21.65,21.64,21.64,80400.0,19.3408,19.3408,19.3319,19.3319,80400.0
2010-01-13 14:30:00,21.64,21.65,21.64,21.64,91200.0,19.3319,19.3408,19.3319,19.3319,91200.0
2010-01-13 14:35:00,21.64,21.67,21.64,21.66,107200.0,19.3319,19.3587,19.3319,19.3497,107200.0
2010-01-13 14:40:00,21.66,21.71,21.66,21.71,287600.0,19.3497,19.3944,19.3497,19.3944,287600.0
2010-01-13 14:45:00,21.7,21.74,21.68,21.71,231200.0,19.3855,19.4212,19.3676,19.3944,231200.0
2010-01-13 14:50:00,21.71,21.71,21.67,21.68,139600.0,19.3944,19.3944,19.3587,19.3676,139600.0
2010-01-13 14:55:00,21.68,21.68,21.66,21.66,90800.0,19.3676,19.3676,19.3497,19.3497,90800.0
2010-01-13 15:00:00,21.67,21.68,21.66,21.68,144400.0,19.3587,19.3676,19.3497,19.3676,144400.0
2010-01-13 15:05:00,21.68,21.72,21.68,21.69,106800.0,19.3676,19.4033,19.3676,19.3765,106800.0
2010-01-13 15:10:00,21.69,21.71,21.67,21.69,146000.0,19.3765,19.3944,19.3587,19.3765,146000.0
2010-01-13 15:15:00,21.69,21.7,21.68,21.7,126000.0,19.3765,19.3855,19.3676,19.3855,126000.0
2010-01-13 15:20:00,21.7,21.71,21.69,21.7,70000.0,19.3855,19.3944,19.3765,19.3855,70000.0
2010-01-13 15:25:00,21.7,21.73,21.7,21.72,198800.0,19.3855,19.4123,19.3855,19.4033,198800.0
2010-01-13 15:30:00,21.73,21.76,21.73,21.75,333200.0,19.4123,19.4391,19.4123,19.4301,333200.0
2010-01-13 15:35:00,21.75,21.77,21.74,21.76,375600.0,19.4301,19.448,19.4212,19.4391,375600.0
2010-01-13 15:40:00,21.76,21.77,21.73,21.75,234800.0,19.4391,19.448,19.4123,19.4301,234800.0
2010-01-13 15:45:00,21.76,21.78,21.75,21.78,227600.0,19.4391,19.4569,19.4301,19.4569,227600.0
2010-01-13 15:50:00,21.79,21.8,21.76,21.78,448800.0,19.4659,19.4748,19.4391,19.4569,448800.0
2010-01-13 15:55:00,21.78,21.8,21.76,21.77,668400.0,19.4569,19.4748,19.4391,19.448,668400.0
2010-01-14 09:30:00,21.74,21.75,21.63,21.67,277200.0,19.4212,19.4301,19.3229,19.3587,277200.0
2010-01-14 09:35:00,21.67,21.75,21.67,21.73,186000.0,19.3587,19.4301,19.3587,19.4123,186000.0
2010-01-14 09:40:00,21.73,21.84,21.72,21.84,358000.0,19.4123,19.5105,19.4033,19.5105,358000.0
2010-01-14 09:45:00,21.83,21.84,21.8,21.8,180400.0,19.5016,19.5105,19.4748,19.4748,180400.0
2010-01-14 09:50:00,21.8,21.81,21.77,21.78,280400.0,19.4748,19.4837,19.448,19.4569,280400.0
2010-01-14 09:55:00,21.78,21.78,21.72,21.72,183200.0,19.4569,19.4569,19.4033,19.4033,183200.0
2010-01-14 10:00:00,21.73,21.77,21.72,21.74,182800.0,19.4123,19.448,19.4033,19.4212,182800.0
2010-01-14 10:05:00,21.74,21.75,21.71,21.74,270000.0,19.4212,19.4301,19.3944,19.4212,270000.0
2010-01-14 10:10:00,21.74,21.85,21.74,21.84,260800.0,19.4212,19.5195,19.4212,19.5105,260800.0
2010-01-14 10:15:00,21.84,21.86,21.82,21.85,335200.0,19.5105,19.5284,19.4927,19.5195,335200.0
2010-01-14 10:20:00,21.85,21.86,21.83,21.84,237200.0,19.5195,19.5284,19.5016,19.5105,237200.0
2010-01-14 10:25:00,21.84,21.84,21.73,21.73,268000.0,19.5105,19.5105,19.4123,19.4123,268000.0
2010-01-14 10:30:00,21.73,21.74,21.67,21.68,484400.0,19.4123,19.4212,19.3587,19.3676,484400.0
2010-01-14 10:35:00,21.68,21.74,21.67,21.73,196400.0,19.3676,19.4212,19.3587,19.4123,196400.0
2010-01-14 10:40:00,21.73,21.77,21.73,21.76,140000.0,19.4123,19.448,19.4123,19.4391,140000.0
2010-01-14 10:45:00,21.75,21.76,21.7,21.71,126000.0,19.4301,19.4391,19.3855,19.3944,126000.0
2010-01-14 10:50:00,21.71,21.72,21.7,21.72,112400.0,19.3944,19.4033,19.3855,19.4033,112400.0
2010-01-14 10:55:00,21.71,21.71,21.69,21.7,122400.0,19.3944,19.3944,19.3765,19.3855,122400.0
2010-01-14 11:00:00,21.7,21.71,21.68,21.69,142400.0,19.3855,19.3944,19.3676,19.3765,142400.0
2010-01-14 11:05:00,21.69,21.73,21.69,21.73,94000.0,19.3765,19.4123,19.3765,19.4123,94000.0
2010-01-14 11:10:00,21.72,21.73,21.68,21.69,210400.0,19.4033,19.4123,19.3676,19.3765,210400.0
2010-01-14 11:15:00,21.69,21.72,21.68,21.72,90800.0,19.3765,19.4033,19.3676,19.4033,90800.0
2010-01-14 11:20:00,21.72,21.72,21.71,21.72,132800.0,19.4033,19.4033,19.3944,19.4033,132800.0
2010-01-14 11:25:00,21.72,21.75,21.71,21.75,214800.0,19.4033,19.4301,19.3944,19.4301,214800.0
2010-01-14 11:30:00,21.75,21.75,21.72,21.72,107200.0,19.4301,19.4301,19.4033,19.4033,107200.0
2010-01-14 11:35:00,21.72,21.74,21.72,21.72,71600.0,19.4033,19.4212,19.4033,19.4033,71600.0
2010-01-14 11:40:00,21.73,21.74,21.72,21.74,83200.0,19.4123,19.4212,19.4033,19.4212,83200.0
2010-01-14 11:45:00,21.74,21.75,21.73,21.75,104400.0,19.4212,19.4301,19.4123,19.4301,104400.0
2010-01-14 11:50:00,21.75,21.77,21.74,21.75,232800.0,19.4301,19.448,19.4212,19.4301,232800.0
2010-01-14 11:55:00,21.76,21.76,21.73,21.75,253600.0,19.4391,19.4391,19.4123,19.4301,253600.0
2010-01-14 12:00:00,21.75,21.76,21.74,21.75,190800.0,19.4301,19.4391,19.4212,19.4301,190800.0
2010-01-14 12:05:00,21.75,21.77,21.74,21.77,256000.0,19.4301,19.448,19.4212,19.448,256000.0
2010-01-14 12:10:00,21.77,21.77,21.75,21.75,190800.0,19.448,19.448,19.4301,19.4301,190800.0
2010-01-14 12:15:00,21.76,21.76,21.75,21.76,111600.0,19.4391,19.4391,19.4301,19.4391,111600.0
2010-01-14 12:20:00,21.76,21.77,21.75,21.76,153600.0,19.4391,19.448,19.4301,19.4391,153600.0
2010-01-14 12:25:00,21.76,21.78,21.76,21.77,195600.0,19.4391,19.4569,19.4391,19.448,195600.0
2010-01-14 12:30:00,21.77,21.79,21.77,21.78,142800.0,19.448,19.4659,19.448,19.4569,142800.0
2010-01-14 12:35:00,21.79,21.79,21.78,21.79,207600.0,19.4659,19.4659,19.4569,19.4659,207600.0
2010-01-14 12:40:00,21.79,21.79,21.79,21.79,78400.0,19.4659,19.4659,19.4659,19.4659,78400.0
2010-01-14 12:45:00,21.79,21.81,21.79,21.81,219600.0,19.4659,19.4837,19.4659,19.4837,219600.0
2010-01-14 12:50:00,21.81,21.81,21.79,21.79,176000.0,19.4837,19.4837,19.4659,19.4659,176000.0
2010-01-14 12:55:00,21.79,21.8,21.78,21.8,93200.0,19.4659,19.4748,19.4569,19.4748,93200.0
2010-01-14 13:00:00,21.8,21.82,21.79,21.82,168400.0,19.4748,19.4927,19.4659,19.4927,168400.0
2010-01-14 13:05:00,21.82,21.88,21.82,21.87,479200.0,19.4927,19.5463,19.4927,19.5373,479200.0
2010-01-14 13:10:00,21.87,21.87,21.83,21.83,182800.0,19.5373,19.5373,19.5016,19.5016,182800.0
2010-01-14 13:15:00,21.83,21.88,21.82,21.87,83600.0,19.5016,19.5463,19.4927,19.5373,83600.0
2010-01-14 13:20:00,21.87,21.88,21.86,21.87,158000.0,19.5373,19.5463,19.5284,19.5373,158000.0
2010-01-14 13:25:00,21.86,21.86,21.82,21.82,96800.0,19.5284,19.5284,19.4927,19.4927,96800.0
2010-01-14 13:30:00,21.82,21.87,21.82,21.87,171600.0,19.4927,19.5373,19.4927,19.5373,171600.0
2010-01-14 13:35:00,21.87,21.88,21.86,21.86,107200.0,19.5373,19.5463,19.5284,19.5284,107200.0
2010-01-14 13:40:00,21.86,21.88,21.86,21.88,192400.0,19.5284,19.5463,19.5284,19.5463,192400.0
2010-01-14 13:45:00,21.87,21.88,21.84,21.84,162400.0,19.5373,19.5463,19.5105,19.5105,162400.0
2010-01-14 13:50:00,21.84,21.84,21.81,21.82,120000.0,19.5105,19.5105,19.4837,19.4927,120000.0
2010-01-14 13:55:00,21.82,21.82,21.76,21.8,162400.0,19.4927,19.4927,19.4391,19.4748,162400.0
2010-01-14 14:00:00,21.8,21.83,21.8,21.83,82800.0,19.4748,19.5016,19.4748,19.5016,82800.0
2010-01-14 14:05:00,21.83,21.88,21.83,21.86,170800.0,19.5016,19.5463,19.5016,19.5284,170800.0
2010-01-14 14:10:00,21.86,21.88,21.85,21.86,202400.0,19.5284,19.5463,19.5195,19.5284,202400.0
2010-01-14 14:15:00,21.86,21.88,21.86,21.86,128400.0,19.5284,19.5463,19.5284,19.5284,128400.0
2010-01-14 14:20:00,21.86,21.87,21.83,21.84,117600.0,19.5284,19.5373,19.5016,19.5105,117600.0
2010-01-14 14:25:00,21.83,21.86,21.83,21.86,71600.0,19.5016,19.5284,19.5016,19.5284,71600.0
2010-01-14 14:30:00,21.86,21.86,21.83,21.84,134400.0,19.5284,19.5284,19.5016,19.5105,134400.0
2010-01-14 14:35:00,21.84,21.87,21.84,21.86,68000.0,19.5105,19.5373,19.5105,19.5284,68000.0
2010-01-14 14:40:00,21.87,21.88,21.86,21.87,124400.0,19.5373,19.5463,19.5284,19.5373,124400.0
2010-01-14 14:45:00,21.87,21.87,21.85,21.86,105200.0,19.5373,19.5373,19.5195,19.5284,105200.0
2010-01-14 14:50:00,21.86,21.86,21.83,21.85,116400.0,19.5284,19.5284,19.5016,19.5195,116400.0
2010-01-14 14:55:00,21.85,21.86,21.84,21.85,83200.0,19.5195,19.5284,19.5105,19.5195,83200.0
2010-01-14 15:00:00,21.86,21.87,21.85,21.86,138400.0,19.5284,19.5373,19.5195,19.5284,138400.0
2010-01-14 15:05:00,21.86,21.86,21.83,21.84,112800.0,19.5284,19.5284,19.5016,19.5105,112800.0
2010-01-14 15:10:00,21.84,21.85,21.83,21.84,126800.0,19.5105,19.5195,19.5016,19.5105,126800.0
2010-01-14 15:15:00,21.84,21.84,21.83,21.83,90800.0,19.5105,19.5105,19.5016,19.5016,90800.0
2010-01-14 15:20:00,21.84,21.85,21.83,21.85,233600.0,19.5105,19.5195,19.5016,19.5195,233600.0
2010-01-14 15:25:00,21.84,21.85,21.84,21.84,120000.0,19.5105,19.5195,19.5105,19.5105,120000.0
2010-01-14 15:30:00,21.84,21.86,21.84,21.85,178400.0,19.5105,19.5284,19.5105,19.5195,178400.0
2010-01-14 15:35:00,21.85,21.86,21.82,21.84,236000.0,19.5195,19.5284,19.4927,19.5105,236000.0
2010-01-14 15:40:00,21.84,21.88,21.84,21.86,259600.0,19.5105,19.5463,19.5105,19.5284,259600.0
2010-01-14 15:45:00,21.86,21.88,21.86,21.87,318000.0,19.5284,19.5463,19.5284,19.5373,318000.0
2010-01-14 15:50:00,21.87,21.88,21.85,21.86,563200.0,19.5373,19.5463,19.5195,19.5284,563200.0
2010-01-14 15:55:00,21.86,21.87,21.84,21.86,664400.0,19.5284,19.5373,19.5105,19.5284,664400.0
2010-01-15 09:30:00,21.87,21.88,21.8,21.87,2386400.0,19.5373,19.5463,19.4748,19.5373,2386400.0
2010-01-15 09:35:00,21.87,21.88,21.82,21.86,613600.0,19.5373,19.5463,19.4927,19.5284,613600.0
2010-01-15 09:40:00,21.86,21.88,21.86,21.88,645200.0,19.5284,19.5463,19.5284,19.5463,645200.0
2010-01-15 09:45:00,21.88,21.89,21.73,21.74,1178800.0,19.5463,19.5552,19.4123,19.4212,1178800.0
2010-01-15 09:50:00,21.74,21.77,21.71,21.73,461600.0,19.4212,19.448,19.3944,19.4123,461600.0
2010-01-15 09:55:00,21.72,21.73,21.63,21.66,294400.0,19.4033,19.4123,19.3229,19.3497,294400.0
2010-01-15 10:00:00,21.66,21.67,21.63,21.63,294400.0,19.3497,19.3587,19.3229,19.3229,294400.0
2010-01-15 10:05:00,21.64,21.66,21.63,21.64,196800.0,19.3319,19.3497,19.3229,19.3319,196800.0
2010-01-15 10:10:00,21.64,21.67,21.63,21.67,170000.0,19.3319,19.3587,19.3229,19.3587,170000.0
2010-01-15 10:15:00,21.66,21.69,21.63,21.68,183200.0,19.3497,19.3765,19.3229,19.3676,183200.0
2010-01-15 10:20:00,21.68,21.7,21.64,21.64,137600.0,19.3676,19.3855,19.3319,19.3319,137600.0
2010-01-15 10:25:00,21.64,21.67,21.64,21.65,141200.0,19.3319,19.3587,19.3319,19.3408,141200.0
2010-01-15 10:30:00,21.65,21.68,21.64,21.66,235600.0,19.3408,19.3676,19.3319,19.3497,235600.0
2010-01-15 10:35:00,21.66,21.68,21.64,21.64,238000.0,19.3497,19.3676,19.3319,19.3319,238000.0
2010-01-15 10:40:00,21.64,21.64,21.58,21.62,471200.0,19.3319,19.3319,19.2783,19.314,471200.0
2010-01-15 10:45:00,21.61,21.64,21.58,21.63,142800.0,19.3051,19.3319,19.2783,19.3229,142800.0
2010-01-15 10:50:00,21.64,21.68,21.63,21.64,173600.0,19.3319,19.3676,19.3229,19.3319,173600.0
2010-01-15 10:55:00,21.63,21.66,21.63,21.66,76400.0,19.3229,19.3497,19.3229,19.3497,76400.0
2010-01-15 11:00:00,21.66,21.68,21.66,21.66,93200.0,19.3497,19.3676,19.3497,19.3497,93200.0
2010-01-15 11:05:00,21.66,21.69,21.64,21.68,146400.0,19.3497,19.3765,19.3319,19.3676,146400.0
2010-01-15 11:10:00,21.68,21.7,21.67,21.69,138000.0,19.3676,19.3855,19.3587,19.3765,138000.0
2010-01-15 11:15:00,21.69,21.69,21.67,21.68,55200.0,19.3765,19.3765,19.3587,19.3676,55200.0
2010-01-15 11:20:00,21.69,21.7,21.67,21.7,82000.0,19.3765,19.3855,19.3587,19.3855,82000.0
2010-01-15 11:25:00,21.7,21.71,21.67,21.67,50000.0,19.3855,19.3944,19.3587,19.3587,50000.0
2010-01-15 11:30:00,21.67,21.67,21.64,21.64,91600.0,19.3587,19.3587,19.3319,19.3319,91600.0
2010-01-15 11:35:00,21.64,21.66,21.63,21.63,109200.0,19.3319,19.3497,19.3229,19.3229,109200.0
2010-01-15 11:40:00,21.64,21.67,21.62,21.66,109600.0,19.3319,19.3587,19.314,19.3497,109600.0
2010-01-15 11:45:00,21.66,21.71,21.66,21.71,221200.0,19.3497,19.3944,19.3497,19.3944,221200.0
2010-01-15 11:50:00,21.71,21.74,21.7,21.7,110800.0,19.3944,19.4212,19.3855,19.3855,110800.0
2010-01-15 11:55:00,21.7,21.71,21.68,21.69,55200.0,19.3855,19.3944,19.3676,19.3765,55200.0
2010-01-15 12:00:00,21.69,21.69,21.67,21.67,44400.0,19.3765,19.3765,19.3587,19.3587,44400.0
2010-01-15 12:05:00,21.68,21.68,21.67,21.68,40800.0,19.3676,19.3676,19.3587,19.3676,40800.0
2010-01-15 12:10:00,21.68,21.71,21.68,21.68,42800.0,19.3676,19.3944,19.3676,19.3676,42800.0
2010-01-15 12:15:00,21.68,21.69,21.66,21.67,45600.0,19.3676,19.3765,19.3497,19.3587,45600.0
2010-01-15 12:20:00,21.67,21.68,21.66,21.66,33600.0,19.3587,19.3676,19.3497,19.3497,33600.0
2010-01-15 12:25:00,21.66,21.66,21.64,21.64,42400.0,19.3497,19.3497,19.3319,19.3319,42400.0
2010-01-15 12:30:00,21.64,21.64,21.61,21.61,106000.0,19.3319,19.3319,19.3051,19.3051,106000.0
2010-01-15 12:35:00,21.61,21.61,21.6,21.6,90800.0,19.3051,19.3051,19.2961,19.2961,90800.0
2010-01-15 12:40:00,21.6,21.61,21.58,21.58,140800.0,19.2961,19.3051,19.2783,19.2783,140800.0
2010-01-15 12:45:00,21.58,21.58,21.56,21.58,140800.0,19.2783,19.2783,19.2604,19.2783,140800.0
2010-01-15 12:50:00,21.58,21.59,21.57,21.58,132000.0,19.2783,19.2872,19.2693,19.2783,132000.0
2010-01-15 12:55:00,21.58,21.59,21.57,21.58,94800.0,19.2783,19.2872,19.2693,19.2783,94800.0
2010-01-15 13:00:00,21.58,21.58,21.56,21.56,168800.0,19.2783,19.2783,19.2604,19.2604,168800.0
2010-01-15 13:05:00,21.56,21.57,21.55,21.55,182400.0,19.2604,19.2693,19.2515,19.2515,182400.0
2010-01-15 13:10:00,21.55,21.57,21.54,21.56,106400.0,19.2515,19.2693,19.2425,19.2604,106400.0
2010-01-15 13:15:00,21.56,21.57,21.55,21.56,60400.0,19.2604,19.2693,19.2515,19.2604,60400.0
2010-01-15 13:20:00,21.56,21.56,21.53,21.53,158800.0,19.2604,19.2604,19.2336,19.2336,158800.0
2010-01-15 13:25:00,21.54,21.55,21.53,21.53,107600.0,19.2425,19.2515,19.2336,19.2336,107600.0
2010-01-15 13:30:00,21.53,21.55,21.52,21.55,129600.0,19.2336,19.2515,19.2247,19.2515,129600.0
2010-01-15 13:35:00,21.55,21.56,21.52,21.53,90400.0,19.2515,19.2604,19.2247,19.2336,90400.0
2010-01-15 13:40:00,21.53,21.56,21.52,21.55,140000.0,19.2336,19.2604,19.2247,19.2515,140000.0
2010-01-15 13:45:00,21.55,21.58,21.55,21.58,142000.0,19.2515,19.2783,19.2515,19.2783,142000.0
2010-01-15 13:50:00,21.58,21.6,21.58,21.6,138400.0,19.2783,19.2961,19.2783,19.2961,138400.0
2010-01-15 13:55:00,21.6,21.6,21.55,21.58,83600.0,19.2961,19.2961,19.2515,19.2783,83600.0
2010-01-15 14:00:00,21.58,21.59,21.56,21.57,316800.0,19.2783,19.2872,19.2604,19.2693,316800.0
2010-01-15 14:05:00,21.57,21.6,21.57,21.6,129600.0,19.2693,19.2961,19.2693,19.2961,129600.0
2010-01-15 14:10:00,21.6,21.61,21.6,21.6,107600.0,19.2961,19.3051,19.2961,19.2961,107600.0
2010-01-15 14:15:00,21.6,21.6,21.57,21.59,211200.0,19.2961,19.2961,19.2693,19.2872,211200.0
2010-01-15 14:20:00,21.59,21.59,21.57,21.57,62800.0,19.2872,19.2872,19.2693,19.2693,62800.0
2010-01-15 14:25:00,21.57,21.57,21.54,21.54,216400.0,19.2693,19.2693,19.2425,19.2425,216400.0
2010-01-15 14:30:00,21.54,21.54,21.5,21.5,405600.0,19.2425,19.2425,19.2068,19.2068,405600.0
2010-01-15 14:35:00,21.5,21.53,21.49,21.5,358800.0,19.2068,19.2336,19.1979,19.2068,358800.0
2010-01-15 14:40:00,21.5,21.51,21.49,21.49,254400.0,19.2068,19.2157,19.1979,19.1979,254400.0
2010-01-15 14:45:00,21.49,21.5,21.48,21.5,146800.0,19.1979,19.2068,19.1889,19.2068,146800.0
2010-01-15 14:50:00,21.5,21.51,21.48,21.5,208000.0,19.2068,19.2157,19.1889,19.2068,208000.0
2010-01-15 14:55:00,21.5,21.51,21.49,21.5,178400.0,19.2068,19.2157,19.1979,19.2068,178400.0
2010-01-15 15:00:00,21.5,21.5,21.49,21.5,199600.0,19.2068,19.2068,19.1979,19.2068,199600.0
2010-01-15 15:05:00,21.5,21.51,21.5,21.5,322000.0,19.2068,19.2157,19.2068,19.2068,322000.0
2010-01-15 15:10:00,21.5,21.51,21.5,21.5,276800.0,19.2068,19.2157,19.2068,19.2068,276800.0
2010-01-15 15:15:00,21.5,21.53,21.5,21.53,234800.0,19.2068,19.2336,19.2068,19.2336,234800.0
2010-01-15 15:20:00,21.53,21.54,21.53,21.54,248000.0,19.2336,19.2425,19.2336,19.2425,248000.0
2010-01-15 15:25:00,21.54,21.54,21.51,21.51,168000.0,19.2425,19.2425,19.2157,19.2157,168000.0
2010-01-15 15:30:00,21.51,21.54,21.51,21.52,330000.0,19.2157,19.2425,19.2157,19.2247,330000.0
2010-01-15 15:35:00,21.52,21.54,21.52,21.54,477200.0,19.2247,19.2425,19.2247,19.2425,477200.0
2010-01-15 15:40:00,21.54,21.55,21.54,21.55,268800.0,19.2425,19.2515,19.2425,19.2515,268800.0
2010-01-15 15:45:00,21.55,21.59,21.55,21.58,616800.0,19.2515,19.2872,19.2515,19.2783,616800.0
2010-01-15 15:50:00,21.58,21.58,21.56,21.56,934400.0,19.2783,19.2783,19.2604,19.2604,934400.0
2010-01-15 15:55:00,21.56,21.57,21.53,21.54,1768000.0,19.2604,19.2693,19.2336,19.2425,1768000.0
2010-01-19 09:30:00,21.54,21.56,21.5,21.51,156000.0,19.2425,19.2604,19.2068,19.2157,156000.0
2010-01-19 09:35:00,21.52,21.52,21.43,21.52,209600.0,19.2247,19.2247,19.1443,19.2247,209600.0
2010-01-19 09:40:00,21.52,21.56,21.49,21.55,152400.0,19.2247,19.2604,19.1979,19.2515,152400.0
2010-01-19 09:45:00,21.55,21.65,21.53,21.63,266000.0,19.2515,19.3408,19.2336,19.3229,266000.0
2010-01-19 09:50:00,21.63,21.68,21.61,21.66,217200.0,19.3229,19.3676,19.3051,19.3497,217200.0
2010-01-19 09:55:00,21.66,21.73,21.66,21.72,167600.0,19.3497,19.4123,19.3497,19.4033,167600.0
2010-01-19 10:00:00,21.72,21.73,21.67,21.68,99600.0,19.4033,19.4123,19.3587,19.3676,99600.0
2010-01-19 10:05:00,21.68,21.74,21.68,21.74,91600.0,19.3676,19.4212,19.3676,19.4212,91600.0
2010-01-19 10:10:00,21.74,21.85,21.73,21.85,341600.0,19.4212,19.5195,19.4123,19.5195,341600.0
2010-01-19 10:15:00,21.85,21.9,21.84,21.89,404800.0,19.5195,19.5641,19.5105,19.5552,404800.0
2010-01-19 10:20:00,21.89,21.93,21.89,21.93,290000.0,19.5552,19.5909,19.5552,19.5909,290000.0
2010-01-19 10:25:00,21.93,22.0,21.93,21.98,393600.0,19.5909,19.6535,19.5909,19.6356,393600.0
2010-01-19 10:30:00,21.97,22.03,21.97,22.01,416800.0,19.6267,19.6803,19.6267,19.6624,416800.0
2010-01-19 10:35:00,22.01,22.02,21.96,22.0,326000.0,19.6624,19.6713,19.6177,19.6535,326000.0
2010-01-19 10:40:00,22.0,22.1,22.0,22.1,462800.0,19.6535,19.7428,19.6535,19.7428,462800.0
2010-01-19 10:45:00,22.1,22.1,22.03,22.04,198800.0,19.7428,19.7428,19.6803,19.6892,198800.0
2010-01-19 10:50:00,22.03,22.05,22.0,22.0,216800.0,19.6803,19.6981,19.6535,19.6535,216800.0
2010-01-19 10:55:00,22.0,22.06,21.99,22.01,440000.0,19.6535,19.7071,19.6445,19.6624,440000.0
2010-01-19 11:00:00,22.01,22.02,22.0,22.01,138800.0,19.6624,19.6713,19.6535,19.6624,138800.0
2010-01-19 11:05:00,22.01,22.02,22.0,22.01,197600.0,19.6624,19.6713,19.6535,19.6624,197600.0
2010-01-19 11:10:00,22.01,22.05,22.01,22.03,175200.0,19.6624,19.6981,19.6624,19.6803,175200.0
2010-01-19 11:15:00,22.03,22.04,22.0,22.02,140800.0,19.6803,19.6892,19.6535,19.6713,140800.0
2010-01-19 11:20:00,22.02,22.02,22.0,22.0,267200.0,19.6713,19.6713,19.6535,19.6535,267200.0
2010-01-19 11:25:00,22.0,22.0,21.95,21.99,343600.0,19.6535,19.6535,19.6088,19.6445,343600.0
2010-01-19 11:30:00,21.98,22.02,21.98,22.02,128400.0,19.6356,19.6713,19.6356,19.6713,128400.0
2010-01-19 11:35:00,22.01,22.04,22.01,22.02,138800.0,19.6624,19.6892,19.6624,19.6713,138800.0
2010-01-19 11:40:00,22.01,22.03,21.99,21.99,92000.0,19.6624,19.6803,19.6445,19.6445,92000.0
2010-01-19 11:45:00,21.99,22.0,21.96,21.97,138800.0,19.6445,19.6535,19.6177,19.6267,138800.0
2010-01-19 11:50:00,21.98,21.98,21.94,21.95,49600.0,19.6356,19.6356,19.5999,19.6088,49600.0
2010-01-19 11:55:00,21.95,21.97,21.93,21.94,108800.0,19.6088,19.6267,19.5909,19.5999,108800.0
2010-01-19 12:00:00,21.94,21.97,21.93,21.97,129600.0,19.5999,19.6267,19.5909,19.6267,129600.0
2010-01-19 12:05:00,21.96,21.97,21.94,21.94,97600.0,19.6177,19.6267,19.5999,19.5999,97600.0
2010-01-19 12:10:00,21.94,21.94,21.89,21.89,201200.0,19.5999,19.5999,19.5552,19.5552,201200.0
2010-01-19 12:15:00,21.89,21.89,21.85,21.85,277600.0,19.5552,19.5552,19.5195,19.5195,277600.0
2010-01-19 12:20:00,21.85,21.86,21.84,21.85,230800.0,19.5195,19.5284,19.5105,19.5195,230800.0
2010-01-19 12:25:00,21.84,21.85,21.8,21.81,242400.0,19.5105,19.5195,19.4748,19.4837,242400.0
2010-01-19 12:30:00,21.81,21.83,21.79,21.81,154400.0,19.4837,19.5016,19.4659,19.4837,154400.0
2010-01-19 12:35:00,21.81,21.82,21.79,21.81,98000.0,19.4837,19.4927,19.4659,19.4837,98000.0
2010-01-19 12:40:00,21.82,21.86,21.81,21.86,78400.0,19.4927,19.5284,19.4837,19.5284,78400.0
2010-01-19 12:45:00,21.86,21.9,21.86,21.89,105200.0,19.5284,19.5641,19.5284,19.5552,105200.0
2010-01-19 12:50:00,21.89,21.89,21.87,21.87,79600.0,19.5552,19.5552,19.5373,19.5373,79600.0
2010-01-19 12:55:00,21.87,21.89,21.86,21.88,90800.0,19.5373,19.5552,19.5284,19.5463,90800.0
2010-01-19 13:00:00,21.88,21.89,21.87,21.88,96400.0,19.5463,19.5552,19.5373,19.5463,96400.0
2010-01-19 13:05:00,21.88,21.88,21.83,21.83,77600.0,19.5463,19.5463,19.5016,19.5016,77600.0
2010-01-19 13:10:00,21.83,21.87,21.83,21.87,101600.0,19.5016,19.5373,19.5016,19.5373,101600.0
2010-01-19 13:15:00,21.86,21.86,21.84,21.85,97600.0,19.5284,19.5284,19.5105,19.5195,97600.0
2010-01-19 13:20:00,21.85,21.86,21.85,21.86,57200.0,19.5195,19.5284,19.5195,19.5284,57200.0
2010-01-19 13:25:00,21.86,21.86,21.85,21.85,105600.0,19.5284,19.5284,19.5195,19.5195,105600.0
2010-01-19 13:30:00,21.86,21.88,21.85,21.88,77200.0,19.5284,19.5463,19.5195,19.5463,77200.0
2010-01-19 13:35:00,21.88,21.92,21.88,21.92,121200.0,19.5463,19.582,19.5463,19.582,121200.0
2010-01-19 13:40:00,21.92,21.93,21.9,21.9,149200.0,19.582,19.5909,19.5641,19.5641,149200.0
2010-01-19 13:45:00,21.9,21.91,21.9,21.91,43200.0,19.5641,19.5731,19.5641,19.5731,43200.0
2010-01-19 13:50:00,21.91,21.93,21.88,21.88,104400.0,19.5731,19.5909,19.5463,19.5463,104400.0
2010-01-19 13:55:00,21.88,21.88,21.86,21.86,89600.0,19.5463,19.5463,19.5284,19.5284,89600.0
2010-01-19 14:00:00,21.86,21.86,21.85,21.86,107600.0,19.5284,19.5284,19.5195,19.5284,107600.0
2010-01-19 14:05:00,21.86,21.87,21.85,21.87,118000.0,19.5284,19.5373,19.5195,19.5373,118000.0
2010-01-19 14:10:00,21.87,21.87,21.85,21.86,66800.0,19.5373,19.5373,19.5195,19.5284,66800.0
2010-01-19 14:15:00,21.86,21.86,21.85,21.85,40400.0,19.5284,19.5284,19.5195,19.5195,40400.0
2010-01-19 14:20:00,21.86,21.87,21.85,21.85,71200.0,19.5284,19.5373,19.5195,19.5195,71200.0
2010-01-19 14:25:00,21.85,21.86,21.85,21.86,70800.0,19.5195,19.5284,19.5195,19.5284,70800.0
2010-01-19 14:30:00,21.86,21.87,21.85,21.85,90800.0,19.5284,19.5373,19.5195,19.5195,90800.0
2010-01-19 14:35:00,21.85,21.87,21.85,21.86,104400.0,19.5195,19.5373,19.5195,19.5284,104400.0
2010-01-19 14:40:00,21.86,21.89,21.86,21.88,79600.0,19.5284,19.5552,19.5284,19.5463,79600.0
2010-01-19 14:45:00,21.88,21.89,21.87,21.89,90000.0,19.5463,19.5552,19.5373,19.5552,90000.0
2010-01-19 14:50:00,21.89,21.92,21.89,21.9,153600.0,19.5552,19.582,19.5552,19.5641,153600.0
2010-01-19 14:55:00,21.9,21.95,21.89,21.94,265600.0,19.5641,19.6088,19.5552,19.5999,265600.0
2010-01-19 15:00:00,21.94,21.96,21.93,21.93,278400.0,19.5999,19.6177,19.5909,19.5909,278400.0
2010-01-19 15:05:00,21.93,21.93,21.9,21.92,161600.0,19.5909,19.5909,19.5641,19.582,161600.0
2010-01-19 15:10:00,21.92,21.93,21.91,21.92,162000.0,19.582,19.5909,19.5731,19.582,162000.0
2010-01-19 15:15:00,21.92,21.93,21.92,21.93,78800.0,19.582,19.5909,19.582,19.5909,78800.0
2010-01-19 15:20:00,21.93,21.93,21.91,21.93,183200.0,19.5909,19.5909,19.5731,19.5909,183200.0
2010-01-19 15:25:00,21.93,21.99,21.93,21.98,169600.0,19.5909,19.6445,19.5909,19.6356,169600.0
2010-01-19 15:30:00,21.98,21.98,21.93,21.93,194000.0,19.6356,19.6356,19.5909,19.5909,194000.0
2010-01-19 15:35:00,21.93,21.93,21.91,21.92,301200.0,19.5909,19.5909,19.5731,19.582,301200.0
2010-01-19 15:40:00,21.92,21.92,21.9,21.92,331200.0,19.582,19.582,19.5641,19.582,331200.0
2010-01-19 15:45:00,21.92,21.93,21.91,21.93,230800.0,19.582,19.5909,19.5731,19.5909,230800.0
2010-01-19 15:50:00,21.93,21.95,21.92,21.93,336800.0,19.5909,19.6088,19.582,19.5909,336800.0
2010-01-19 15:55:00,21.93,21.97,21.93,21.95,474400.0,19.5909,19.6267,19.5909,19.6088,474400.0
2010-01-20 09:30:00,21.92,21.93,21.75,21.92,574000.0,19.582,19.5909,19.4301,19.582,574000.0
2010-01-20 09:35:00,21.91,21.91,21.76,21.8,232400.0,19.5731,19.5731,19.4391,19.4748,232400.0
2010-01-20 09:40:00,21.79,21.8,21.71,21.71,270000.0,19.4659,19.4748,19.3944,19.3944,270000.0
2010-01-20 09:45:00,21.71,21.71,21.68,21.7,260800.0,19.3944,19.3944,19.3676,19.3855,260800.0
2010-01-20 09:50:00,21.7,21.79,21.69,21.79,262800.0,19.3855,19.4659,19.3765,19.4659,262800.0
2010-01-20 09:55:00,21.78,21.91,21.78,21.83,305200.0,19.4569,19.5731,19.4569,19.5016,305200.0
2010-01-20 10:00:00,21.83,21.84,21.77,21.78,232800.0,19.5016,19.5105,19.448,19.4569,232800.0
2010-01-20 10:05:00,21.78,21.78,21.7,21.71,228400.0,19.4569,19.4569,19.3855,19.3944,228400.0
2010-01-20 10:10:00,21.73,21.74,21.69,21.69,178800.0,19.4123,19.4212,19.3765,19.3765,178800.0
2010-01-20 10:15:00,21.69,21.69,21.65,21.69,223200.0,19.3765,19.3765,19.3408,19.3765,223200.0
2010-01-20 10:20:00,21.68,21.69,21.63,21.64,200000.0,19.3676,19.3765,19.3229,19.3319,200000.0
2010-01-20 10:25:00,21.64,21.67,21.64,21.65,166000.0,19.3319,19.3587,19.3319,19.3408,166000.0
2010-01-20 10:30:00,21.65,21.66,21.61,21.64,276400.0,19.3408,19.3497,19.3051,19.3319,276400.0
2010-01-20 10:35:00,21.64,21.66,21.62,21.65,126000.0,19.3319,19.3497,19.314,19.3408,126000.0
2010-01-20 10:40:00,21.65,21.72,21.65,21.72,117600.0,19.3408,19.4033,19.3408,19.4033,117600.0
2010-01-20 10:45:00,21.72,21.72,21.68,21.71,298400.0,19.4033,19.4033,19.3676,19.3944,298400.0
2010-01-20 10:50:00,21.7,21.73,21.7,21.7,166000.0,19.3855,19.4123,19.3855,19.3855,166000.0
2010-01-20 10:55:00,21.7,21.72,21.67,21.67,106800.0,19.3855,19.4033,19.3587,19.3587,106800.0
2010-01-20 11:00:00,21.67,21.68,21.64,21.64,116000.0,19.3587,19.3676,19.3319,19.3319,116000.0
2010-01-20 11:05:00,21.64,21.65,21.6,21.61,124400.0,19.3319,19.3408,19.2961,19.3051,124400.0
2010-01-20 11:10:00,21.61,21.62,21.6,21.62,90400.0,19.3051,19.314,19.2961,19.314,90400.0
2010-01-20 11:15:00,21.62,21.63,21.59,21.63,111200.0,19.314,19.3229,19.2872,19.3229,111200.0
2010-01-20 11:20:00,21.62,21.63,21.61,21.61,128800.0,19.314,19.3229,19.3051,19.3051,128800.0
2010-01-20 11:25:00,21.61,21.61,21.6,21.61,107600.0,19.3051,19.3051,19.2961,19.3051,107600.0
2010-01-20 11:30:00,21.61,21.63,21.6,21.61,139200.0,19.3051,19.3229,19.2961,19.3051,139200.0
2010-01-20 11:35:00,21.6,21.61,21.59,21.59,81200.0,19.2961,19.3051,19.2872,19.2872,81200.0
2010-01-20 11:40:00,21.59,21.62,21.58,21.62,85600.0,19.2872,19.314,19.2783,19.314,85600.0
2010-01-20 11:45:00,21.62,21.62,21.59,21.61,59600.0,19.314,19.314,19.2872,19.3051,59600.0
2010-01-20 11:50:00,21.61,21.62,21.59,21.6,75200.0,19.3051,19.314,19.2872,19.2961,75200.0
2010-01-20 11:55:00,21.6,21.61,21.59,21.61,76400.0,19.2961,19.3051,19.2872,19.3051,76400.0
2010-01-20 12:00:00,21.61,21.61,21.59,21.6,87200.0,19.3051,19.3051,19.2872,19.2961,87200.0
2010-01-20 12:05:00,21.59,21.64,21.59,21.63,163600.0,19.2872,19.3319,19.2872,19.3229,163600.0
2010-01-20 12:10:00,21.63,21.65,21.62,21.63,102800.0,19.3229,19.3408,19.314,19.3229,102800.0
2010-01-20 12:15:00,21.63,21.64,21.61,21.61,97200.0,19.3229,19.3319,19.3051,19.3051,97200.0
2010-01-20 12:20:00,21.6,21.61,21.59,21.61,91600.0,19.2961,19.3051,19.2872,19.3051,91600.0
2010-01-20 12:25:00,21.61,21.64,21.61,21.63,125600.0,19.3051,19.3319,19.3051,19.3229,125600.0
2010-01-20 12:30:00,21.64,21.65,21.63,21.64,269200.0,19.3319,19.3408,19.3229,19.3319,269200.0
2010-01-20 12:35:00,21.64,21.64,21.62,21.63,161600.0,19.3319,19.3319,19.314,19.3229,161600.0
2010-01-20 12:40:00,21.62,21.64,21.61,21.63,130400.0,19.314,19.3319,19.3051,19.3229,130400.0
2010-01-20 12:45:00,21.63,21.64,21.63,21.64,81600.0,19.3229,19.3319,19.3229,19.3319,81600.0
2010-01-20 12:50:00,21.63,21.67,21.63,21.66,112800.0,19.3229,19.3587,19.3229,19.3497,112800.0
2010-01-20 12:55:00,21.66,21.68,21.64,21.68,68400.0,19.3497,19.3676,19.3319,19.3676,68400.0
2010-01-20 13:00:00,21.68,21.68,21.67,21.67,123200.0,19.3676,19.3676,19.3587,19.3587,123200.0
2010-01-20 13:05:00,21.68,21.68,21.67,21.68,104400.0,19.3676,19.3676,19.3587,19.3676,104400.0
2010-01-20 13:10:00,21.68,21.7,21.67,21.67,88000.0,19.3676,19.3855,19.3587,19.3587,88000.0
2010-01-20 13:15:00,21.67,21.68,21.66,21.66,95200.0,19.3587,19.3676,19.3497,19.3497,95200.0
2010-01-20 13:20:00,21.67,21.67,21.65,21.65,70400.0,19.3587,19.3587,19.3408,19.3408,70400.0
2010-01-20 13:25:00,21.65,21.66,21.65,21.65,86000.0,19.3408,19.3497,19.3408,19.3408,86000.0
2010-01-20 13:30:00,21.65,21.69,21.64,21.68,110400.0,19.3408,19.3765,19.3319,19.3676,110400.0
2010-01-20 13:35:00,21.69,21.71,21.67,21.68,89600.0,19.3765,19.3944,19.3587,19.3676,89600.0
2010-01-20 13:40:00,21.68,21.71,21.66,21.71,74400.0,19.3676,19.3944,19.3497,19.3944,74400.0
2010-01-20 13:45:00,21.71,21.73,21.7,21.72,64400.0,19.3944,19.4123,19.3855,19.4033,64400.0
2010-01-20 13:50:00,21.72,21.76,21.72,21.75,163600.0,19.4033,19.4391,19.4033,19.4301,163600.0
2010-01-20 13:55:00,21.75,21.75,21.74,21.74,140800.0,19.4301,19.4301,19.4212,19.4212,140800.0
2010-01-20 14:00:00,21.74,21.78,21.74,21.76,86000.0,19.4212,19.4569,19.4212,19.4391,86000.0
2010-01-20 14:05:00,21.76,21.77,21.73,21.73,101600.0,19.4391,19.448,19.4123,19.4123,101600.0
2010-01-20 14:10:00,21.73,21.74,21.71,21.71,89600.0,19.4123,19.4212,19.3944,19.3944,89600.0
2010-01-20 14:15:00,21.71,21.71,21.68,21.71,33200.0,19.3944,19.3944,19.3676,19.3944,33200.0
2010-01-20 14:20:00,21.7,21.71,21.69,21.69,32400.0,19.3855,19.3944,19.3765,19.3765,32400.0
2010-01-20 14:25:00,21.69,21.71,21.68,21.7,52400.0,19.3765,19.3944,19.3676,19.3855,52400.0
2010-01-20 14:30:00,21.7,21.7,21.68,21.7,60000.0,19.3855,19.3855,19.3676,19.3855,60000.0
2010-01-20 14:35:00,21.7,21.75,21.7,21.73,70800.0,19.3855,19.4301,19.3855,19.4123,70800.0
2010-01-20 14:40:00,21.73,21.73,21.71,21.72,54400.0,19.4123,19.4123,19.3944,19.4033,54400.0
2010-01-20 14:45:00,21.73,21.74,21.72,21.73,74800.0,19.4123,19.4212,19.4033,19.4123,74800.0
2010-01-20 14:50:00,21.74,21.75,21.73,21.74,66400.0,19.4212,19.4301,19.4123,19.4212,66400.0
2010-01-20 14:55:00,21.74,21.75,21.72,21.72,80800.0,19.4212,19.4301,19.4033,19.4033,80800.0
2010-01-20 15:00:00,21.73,21.78,21.72,21.76,142000.0,19.4123,19.4569,19.4033,19.4391,142000.0
2010-01-20 15:05:00,21.77,21.77,21.72,21.72,106400.0,19.448,19.448,19.4033,19.4033,106400.0
2010-01-20 15:10:00,21.72,21.75,21.72,21.75,95200.0,19.4033,19.4301,19.4033,19.4301,95200.0
2010-01-20 15:15:00,21.75,21.75,21.72,21.72,124400.0,19.4301,19.4301,19.4033,19.4033,124400.0
2010-01-20 15:20:00,21.72,21.76,21.72,21.75,135200.0,19.4033,19.4391,19.4033,19.4301,135200.0
2010-01-20 15:25:00,21.75,21.79,21.74,21.79,204400.0,19.4301,19.4659,19.4212,19.4659,204400.0
2010-01-20 15:30:00,21.78,21.79,21.75,21.77,328400.0,19.4569,19.4659,19.4301,19.448,328400.0
2010-01-20 15:35:00,21.77,21.8,21.77,21.8,266000.0,19.448,19.4748,19.448,19.4748,266000.0
2010-01-20 15:40:00,21.8,21.85,21.8,21.85,349200.0,19.4748,19.5195,19.4748,19.5195,349200.0
2010-01-20 15:45:00,21.85,21.85,21.81,21.82,276000.0,19.5195,19.5195,19.4837,19.4927,276000.0
2010-01-20 15:50:00,21.82,21.85,21.82,21.84,292800.0,19.4927,19.5195,19.4927,19.5105,292800.0
2010-01-20 15:55:00,21.84,21.87,21.84,21.86,639600.0,19.5105,19.5373,19.5105,19.5284,639600.0
2010-01-21 09:30:00,21.86,21.98,21.81,21.82,481200.0,19.5284,19.6356,19.4837,19.4927,481200.0
2010-01-21 09:35:00,21.81,21.84,21.75,21.8,413600.0,19.4837,19.5105,19.4301,19.4748,413600.0
2010-01-21 09:40:00,21.8,21.81,21.74,21.75,196800.0,19.4748,19.4837,19.4212,19.4301,196800.0
2010-01-21 09:45:00,21.75,21.76,21.68,21.68,192800.0,19.4301,19.4391,19.3676,19.3676,192800.0
2010-01-21 09:50:00,21.68,21.7,21.57,21.59,437600.0,19.3676,19.3855,19.2693,19.2872,437600.0
2010-01-21 09:55:00,21.6,21.61,21.51,21.53,498400.0,19.2961,19.3051,19.2157,19.2336,498400.0
2010-01-21 10:00:00,21.52,21.58,21.5,21.5,1374000.0,19.2247,19.2783,19.2068,19.2068,1374000.0
2010-01-21 10:05:00,21.51,21.57,21.5,21.5,514400.0,19.2157,19.2693,19.2068,19.2068,514400.0
2010-01-21 10:10:00,21.51,21.53,21.5,21.52,251200.0,19.2157,19.2336,19.2068,19.2247,251200.0
2010-01-21 10:15:00,21.52,21.54,21.51,21.51,263600.0,19.2247,19.2425,19.2157,19.2157,263600.0
2010-01-21 10:20:00,21.51,21.51,21.4,21.4,560800.0,19.2157,19.2157,19.1175,19.1175,560800.0
2010-01-21 10:25:00,21.4,21.46,21.35,21.35,488800.0,19.1175,19.1711,19.0728,19.0728,488800.0
2010-01-21 10:30:00,21.35,21.35,21.18,21.27,1411200.0,19.0728,19.0728,18.9209,19.0013,1411200.0
2010-01-21 10:35:00,21.27,21.34,21.22,21.27,826800.0,19.0013,19.0639,18.9567,19.0013,826800.0
2010-01-21 10:40:00,21.27,21.27,21.15,21.25,889200.0,19.0013,19.0013,18.8941,18.9835,889200.0
2010-01-21 10:45:00,21.25,21.27,21.19,21.21,500400.0,18.9835,19.0013,18.9299,18.9477,500400.0
2010-01-21 10:50:00,21.21,21.25,21.17,21.17,483200.0,18.9477,18.9835,18.912,18.912,483200.0
2010-01-21 10:55:00,21.17,21.19,21.17,21.18,203600.0,18.912,18.9299,18.912,18.9209,203600.0
2010-01-21 11:00:00,21.18,21.25,21.16,21.25,340000.0,18.9209,18.9835,18.9031,18.9835,340000.0
2010-01-21 11:05:00,21.25,21.25,21.23,21.25,396400.0,18.9835,18.9835,18.9656,18.9835,396400.0
2010-01-21 11:10:00,21.24,21.27,21.22,21.24,176400.0,18.9745,19.0013,18.9567,18.9745,176400.0
2010-01-21 11:15:00,21.24,21.24,21.19,21.22,175200.0,18.9745,18.9745,18.9299,18.9567,175200.0
2010-01-21 11:20:00,21.22,21.29,21.22,21.29,184000.0,18.9567,19.0192,18.9567,19.0192,184000.0
2010-01-21 11:25:00,21.28,21.31,21.25,21.27,290800.0,19.0103,19.0371,18.9835,19.0013,290800.0
2010-01-21 11:30:00,21.27,21.31,21.26,21.31,176800.0,19.0013,19.0371,18.9924,19.0371,176800.0
2010-01-21 11:35:00,21.31,21.36,21.3,21.36,224400.0,19.0371,19.0817,19.0281,19.0817,224400.0
2010-01-21 11:40:00,21.35,21.36,21.28,21.3,534000.0,19.0728,19.0817,19.0103,19.0281,534000.0
2010-01-21 11:45:00,21.28,21.33,21.28,21.32,436000.0,19.0103,19.0549,19.0103,19.046,436000.0
2010-01-21 11:50:00,21.32,21.41,21.31,21.4,599200.0,19.046,19.1264,19.0371,19.1175,599200.0
2010-01-21 11:55:00,21.4,21.43,21.37,21.41,666800.0,19.1175,19.1443,19.0907,19.1264,666800.0
2010-01-21 12:00:00,21.42,21.42,21.28,21.29,483600.0,19.1353,19.1353,19.0103,19.0192,483600.0
2010-01-21 12:05:00,21.29,21.3,21.25,21.29,596000.0,19.0192,19.0281,18.9835,19.0192,596000.0
2010-01-21 12:10:00,21.29,21.32,21.28,21.29,184000.0,19.0192,19.046,19.0103,19.0192,184000.0
2010-01-21 12:15:00,21.29,21.29,21.24,21.29,187600.0,19.0192,19.0192,18.9745,19.0192,187600.0
2010-01-21 12:20:00,21.29,21.36,21.29,21.33,192800.0,19.0192,19.0817,19.0192,19.0549,192800.0
2010-01-21 12:25:00,21.33,21.33,21.25,21.25,106800.0,19.0549,19.0549,18.9835,18.9835,106800.0
2010-01-21 12:30:00,21.25,21.28,21.24,21.27,86800.0,18.9835,19.0103,18.9745,19.0013,86800.0
2010-01-21 12:35:00,21.27,21.29,21.26,21.28,96800.0,19.0013,19.0192,18.9924,19.0103,96800.0
2010-01-21 12:40:00,21.28,21.32,21.26,21.32,91600.0,19.0103,19.046,18.9924,19.046,91600.0
2010-01-21 12:45:00,21.33,21.33,21.26,21.27,125200.0,19.0549,19.0549,18.9924,19.0013,125200.0
2010-01-21 12:50:00,21.27,21.29,21.27,21.28,138800.0,19.0013,19.0192,19.0013,19.0103,138800.0
2010-01-21 12:55:00,21.28,21.29,21.27,21.29,168000.0,19.0103,19.0192,19.0013,19.0192,168000.0
2010-01-21 13:00:00,21.29,21.3,21.26,21.3,163200.0,19.0192,19.0281,18.9924,19.0281,163200.0
2010-01-21 13:05:00,21.29,21.3,21.28,21.3,78400.0,19.0192,19.0281,19.0103,19.0281,78400.0
2010-01-21 13:10:00,21.29,21.3,21.28,21.29,70000.0,19.0192,19.0281,19.0103,19.0192,70000.0
2010-01-21 13:15:00,21.29,21.29,21.26,21.28,222800.0,19.0192,19.0192,18.9924,19.0103,222800.0
2010-01-21 13:20:00,21.29,21.29,21.27,21.28,91200.0,19.0192,19.0192,19.0013,19.0103,91200.0
2010-01-21 13:25:00,21.29,21.3,21.27,21.28,151600.0,19.0192,19.0281,19.0013,19.0103,151600.0
2010-01-21 13:30:00,21.28,21.29,21.27,21.28,158000.0,19.0103,19.0192,19.0013,19.0103,158000.0
2010-01-21 13:35:00,21.27,21.28,21.21,21.22,215600.0,19.0013,19.0103,18.9477,18.9567,215600.0
2010-01-21 13:40:00,21.22,21.22,21.18,21.2,174400.0,18.9567,18.9567,18.9209,18.9388,174400.0
2010-01-21 13:45:00,21.2,21.2,21.15,21.18,162000.0,18.9388,18.9388,18.8941,18.9209,162000.0
2010-01-21 13:50:00,21.18,21.18,21.14,21.15,196400.0,18.9209,18.9209,18.8852,18.8941,196400.0
2010-01-21 13:55:00,21.14,21.16,21.13,21.14,280000.0,18.8852,18.9031,18.8763,18.8852,280000.0
2010-01-21 14:00:00,21.14,21.14,21.03,21.07,668400.0,18.8852,18.8852,18.7869,18.8227,668400.0
2010-01-21 14:05:00,21.08,21.1,21.03,21.09,328000.0,18.8316,18.8495,18.7869,18.8405,328000.0
2010-01-21 14:10:00,21.09,21.13,21.08,21.1,256800.0,18.8405,18.8763,18.8316,18.8495,256800.0
2010-01-21 14:15:00,21.1,21.16,21.1,21.11,268000.0,18.8495,18.9031,18.8495,18.8584,268000.0
2010-01-21 14:20:00,21.11,21.16,21.08,21.15,210000.0,18.8584,18.9031,18.8316,18.8941,210000.0
2010-01-21 14:25:00,21.15,21.24,21.14,21.23,250800.0,18.8941,18.9745,18.8852,18.9656,250800.0
2010-01-21 14:30:00,21.23,21.33,21.23,21.31,516800.0,18.9656,19.0549,18.9656,19.0371,516800.0
2010-01-21 14:35:00,21.31,21.31,21.23,21.24,144400.0,19.0371,19.0371,18.9656,18.9745,144400.0
2010-01-21 14:40:00,21.24,21.25,21.22,21.22,143600.0,18.9745,18.9835,18.9567,18.9567,143600.0
2010-01-21 14:45:00,21.22,21.22,21.2,21.21,78800.0,18.9567,18.9567,18.9388,18.9477,78800.0
2010-01-21 14:50:00,21.21,21.24,21.21,21.22,132800.0,18.9477,18.9745,18.9477,18.9567,132800.0
2010-01-21 14:55:00,21.21,21.25,21.21,21.23,113200.0,18.9477,18.9835,18.9477,18.9656,113200.0
2010-01-21 15:00:00,21.24,21.24,21.17,21.18,202000.0,18.9745,18.9745,18.912,18.9209,202000.0
2010-01-21 15:05:00,21.17,21.2,21.14,21.17,252800.0,18.912,18.9388,18.8852,18.912,252800.0
2010-01-21 15:10:00,21.17,21.18,21.13,21.17,200400.0,18.912,18.9209,18.8763,18.912,200400.0
2010-01-21 15:15:00,21.17,21.19,21.16,21.17,192400.0,18.912,18.9299,18.9031,18.912,192400.0
2010-01-21 15:20:00,21.17,21.2,21.16,21.17,156400.0,18.912,18.9388,18.9031,18.912,156400.0
2010-01-21 15:25:00,21.17,21.19,21.14,21.18,227600.0,18.912,18.9299,18.8852,18.9209,227600.0
2010-01-21 15:30:00,21.17,21.2,21.16,21.19,160800.0,18.912,18.9388,18.9031,18.9299,160800.0
2010-01-21 15:35:00,21.18,21.19,21.15,21.16,246000.0,18.9209,18.9299,18.8941,18.9031,246000.0
2010-01-21 15:40:00,21.16,21.18,21.15,21.16,301600.0,18.9031,18.9209,18.8941,18.9031,301600.0
2010-01-21 15:45:00,21.16,21.23,21.16,21.19,398400.0,18.9031,18.9656,18.9031,18.9299,398400.0
2010-01-21 15:50:00,21.2,21.21,21.13,21.13,622400.0,18.9388,18.9477,18.8763,18.8763,622400.0
2010-01-21 15:55:00,21.13,21.13,21.08,21.11,1057600.0,18.8763,18.8763,18.8316,18.8584,1057600.0
2010-01-22 09:30:00,21.01,21.01,20.88,20.92,1166000.0,18.769,18.769,18.6529,18.6886,1166000.0
2010-01-22 09:35:00,20.9,21.0,20.88,20.98,1168000.0,18.6708,18.7601,18.6529,18.7422,1168000.0
2010-01-22 09:40:00,20.97,20.98,20.77,20.77,1146000.0,18.7333,18.7422,18.5546,18.5546,1146000.0
2010-01-22 09:45:00,20.77,20.81,20.75,20.78,668000.0,18.5546,18.5904,18.5368,18.5636,668000.0
2010-01-22 09:50:00,20.78,20.81,20.76,20.77,323600.0,18.5636,18.5904,18.5457,18.5546,323600.0
2010-01-22 09:55:00,20.78,20.79,20.61,20.61,847200.0,18.5636,18.5725,18.4117,18.4117,847200.0
2010-01-22 10:00:00,20.62,20.62,20.44,20.53,1334800.0,18.4206,18.4206,18.2598,18.3402,1334800.0
2010-01-22 10:05:00,20.54,20.54,20.41,20.44,855200.0,18.3492,18.3492,18.233,18.2598,855200.0
2010-01-22 10:10:00,20.44,20.48,20.41,20.48,454400.0,18.2598,18.2956,18.233,18.2956,454400.0
2010-01-22 10:15:00,20.48,20.49,20.44,20.46,431600.0,18.2956,18.3045,18.2598,18.2777,431600.0
2010-01-22 10:20:00,20.46,20.5,20.46,20.5,442000.0,18.2777,18.3134,18.2777,18.3134,442000.0
2010-01-22 10:25:00,20.5,20.54,20.45,20.52,478800.0,18.3134,18.3492,18.2688,18.3313,478800.0
2010-01-22 10:30:00,20.54,20.59,20.52,20.58,531200.0,18.3492,18.3938,18.3313,18.3849,531200.0
2010-01-22 10:35:00,20.58,20.64,20.57,20.62,453600.0,18.3849,18.4385,18.376,18.4206,453600.0
2010-01-22 10:40:00,20.62,20.7,20.62,20.69,534400.0,18.4206,18.4921,18.4206,18.4832,534400.0
2010-01-22 10:45:00,20.69,20.72,20.67,20.68,376800.0,18.4832,18.51,18.4653,18.4742,376800.0
2010-01-22 10:50:00,20.68,20.84,20.68,20.84,463200.0,18.4742,18.6172,18.4742,18.6172,463200.0
2010-01-22 10:55:00,20.83,20.88,20.81,20.87,429200.0,18.6082,18.6529,18.5904,18.644,429200.0
2010-01-22 11:00:00,20.87,20.96,20.86,20.96,525200.0,18.644,18.7244,18.635,18.7244,525200.0
2010-01-22 11:05:00,20.96,21.04,20.95,20.99,748000.0,18.7244,18.7959,18.7154,18.7512,748000.0
2010-01-22 11:10:00,20.99,21.01,20.94,20.96,570400.0,18.7512,18.769,18.7065,18.7244,570400.0
2010-01-22 11:15:00,20.96,20.98,20.92,20.94,225600.0,18.7244,18.7422,18.6886,18.7065,225600.0
2010-01-22 11:20:00,20.95,20.98,20.93,20.96,268800.0,18.7154,18.7422,18.6976,18.7244,268800.0
2010-01-22 11:25:00,20.95,20.99,20.95,20.99,125600.0,18.7154,18.7512,18.7154,18.7512,125600.0
2010-01-22 11:30:00,20.99,20.99,20.97,20.98,142800.0,18.7512,18.7512,18.7333,18.7422,142800.0
2010-01-22 11:35:00,20.99,20.99,20.95,20.98,257200.0,18.7512,18.7512,18.7154,18.7422,257200.0
2010-01-22 11:40:00,20.98,21.03,20.98,21.0,317600.0,18.7422,18.7869,18.7422,18.7601,317600.0
2010-01-22 11:45:00,21.0,21.09,21.0,21.06,297200.0,18.7601,18.8405,18.7601,18.8137,297200.0
2010-01-22 11:50:00,21.06,21.1,21.04,21.06,127200.0,18.8137,18.8495,18.7959,18.8137,127200.0
2010-01-22 11:55:00,21.05,21.05,20.96,20.97,244800.0,18.8048,18.8048,18.7244,18.7333,244800.0
2010-01-22 12:00:00,20.97,20.97,20.95,20.95,253200.0,18.7333,18.7333,18.7154,18.7154,253200.0
2010-01-22 12:05:00,20.95,20.98,20.95,20.96,166800.0,18.7154,18.7422,18.7154,18.7244,166800.0
2010-01-22 12:10:00,20.96,20.99,20.96,20.99,65600.0,18.7244,18.7512,18.7244,18.7512,65600.0
2010-01-22 12:15:00,20.99,20.99,20.98,20.98,50400.0,18.7512,18.7512,18.7422,18.7422,50400.0
2010-01-22 12:20:00,20.98,20.99,20.96,20.98,67600.0,18.7422,18.7512,18.7244,18.7422,67600.0
2010-01-22 12:25:00,20.98,20.99,20.94,20.99,142400.0,18.7422,18.7512,18.7065,18.7512,142400.0
2010-01-22 12:30:00,20.99,21.04,20.99,21.04,128400.0,18.7512,18.7959,18.7512,18.7959,128400.0
2010-01-22 12:35:00,21.04,21.05,21.03,21.04,90400.0,18.7959,18.8048,18.7869,18.7959,90400.0
2010-01-22 12:40:00,21.04,21.04,21.0,21.02,42400.0,18.7959,18.7959,18.7601,18.778,42400.0
2010-01-22 12:45:00,21.02,21.02,20.96,20.96,71200.0,18.778,18.778,18.7244,18.7244,71200.0
2010-01-22 12:50:00,20.96,20.98,20.94,20.95,110400.0,18.7244,18.7422,18.7065,18.7154,110400.0
2010-01-22 12:55:00,20.95,20.95,20.92,20.95,153600.0,18.7154,18.7154,18.6886,18.7154,153600.0
2010-01-22 13:00:00,20.95,20.97,20.94,20.95,149600.0,18.7154,18.7333,18.7065,18.7154,149600.0
2010-01-22 13:05:00,20.96,20.99,20.95,20.96,106000.0,18.7244,18.7512,18.7154,18.7244,106000.0
2010-01-22 13:10:00,20.96,20.99,20.95,20.98,168400.0,18.7244,18.7512,18.7154,18.7422,168400.0
2010-01-22 13:15:00,20.98,20.98,20.94,20.95,137200.0,18.7422,18.7422,18.7065,18.7154,137200.0
2010-01-22 13:20:00,20.95,20.97,20.94,20.94,140000.0,18.7154,18.7333,18.7065,18.7065,140000.0
2010-01-22 13:25:00,20.94,20.95,20.93,20.95,91600.0,18.7065,18.7154,18.6976,18.7154,91600.0
2010-01-22 13:30:00,20.95,20.96,20.93,20.95,91600.0,18.7154,18.7244,18.6976,18.7154,91600.0
2010-01-22 13:35:00,20.95,20.95,20.87,20.87,382400.0,18.7154,18.7154,18.644,18.644,382400.0
2010-01-22 13:40:00,20.87,20.9,20.85,20.9,214800.0,18.644,18.6708,18.6261,18.6708,214800.0
2010-01-22 13:45:00,20.9,20.92,20.86,20.9,114400.0,18.6708,18.6886,18.635,18.6708,114400.0
2010-01-22 13:50:00,20.9,20.91,20.89,20.89,106800.0,18.6708,18.6797,18.6618,18.6618,106800.0
2010-01-22 13:55:00,20.89,20.91,20.88,20.89,149200.0,18.6618,18.6797,18.6529,18.6618,149200.0
2010-01-22 14:00:00,20.89,20.95,20.89,20.91,176000.0,18.6618,18.7154,18.6618,18.6797,176000.0
2010-01-22 14:05:00,20.91,20.94,20.9,20.92,301200.0,18.6797,18.7065,18.6708,18.6886,301200.0
2010-01-22 14:10:00,20.92,20.94,20.9,20.93,263600.0,18.6886,18.7065,18.6708,18.6976,263600.0
2010-01-22 14:15:00,20.93,20.95,20.92,20.92,138400.0,18.6976,18.7154,18.6886,18.6886,138400.0
2010-01-22 14:20:00,20.92,20.94,20.91,20.91,165200.0,18.6886,18.7065,18.6797,18.6797,165200.0
2010-01-22 14:25:00,20.91,20.94,20.91,20.91,134400.0,18.6797,18.7065,18.6797,18.6797,134400.0
2010-01-22 14:30:00,20.92,20.92,20.89,20.91,279600.0,18.6886,18.6886,18.6618,18.6797,279600.0
2010-01-22 14:35:00,20.91,20.93,20.9,20.91,133600.0,18.6797,18.6976,18.6708,18.6797,133600.0
2010-01-22 14:40:00,20.91,20.91,20.86,20.88,318000.0,18.6797,18.6797,18.635,18.6529,318000.0
2010-01-22 14:45:00,20.87,20.89,20.81,20.81,390400.0,18.644,18.6618,18.5904,18.5904,390400.0
2010-01-22 14:50:00,20.82,20.82,20.79,20.82,208400.0,18.5993,18.5993,18.5725,18.5993,208400.0
2010-01-22 14:55:00,20.82,20.82,20.72,20.72,380000.0,18.5993,18.5993,18.51,18.51,380000.0
2010-01-22 15:00:00,20.72,20.78,20.71,20.78,187600.0,18.51,18.5636,18.501,18.5636,187600.0
2010-01-22 15:05:00,20.78,20.79,20.74,20.78,296800.0,18.5636,18.5725,18.5278,18.5636,296800.0
2010-01-22 15:10:00,20.78,20.79,20.73,20.77,188400.0,18.5636,18.5725,18.5189,18.5546,188400.0
2010-01-22 15:15:00,20.77,20.78,20.71,20.73,351600.0,18.5546,18.5636,18.501,18.5189,351600.0
2010-01-22 15:20:00,20.73,20.77,20.72,20.74,283200.0,18.5189,18.5546,18.51,18.5278,283200.0
2010-01-22 15:25:00,20.73,20.76,20.72,20.73,243600.0,18.5189,18.5457,18.51,18.5189,243600.0
2010-01-22 15:30:00,20.74,20.75,20.7,20.73,297600.0,18.5278,18.5368,18.4921,18.5189,297600.0
2010-01-22 15:35:00,20.72,20.74,20.68,20.68,420400.0,18.51,18.5278,18.4742,18.4742,420400.0
2010-01-22 15:40:00,20.68,20.69,20.65,20.65,478400.0,18.4742,18.4832,18.4474,18.4474,478400.0
2010-01-22 15:45:00,20.65,20.66,20.59,20.63,672400.0,18.4474,18.4564,18.3938,18.4296,672400.0
2010-01-22 15:50:00,20.63,20.7,20.63,20.7,823200.0,18.4296,18.4921,18.4296,18.4921,823200.0
2010-01-22 15:55:00,20.7,20.75,20.67,20.67,1461200.0,18.4921,18.5368,18.4653,18.4653,1461200.0
2010-01-25 09:30:00,20.85,20.91,20.75,20.88,418400.0,18.6261,18.6797,18.5368,18.6529,418400.0
2010-01-25 09:35:00,20.88,20.95,20.85,20.88,281600.0,18.6529,18.7154,18.6261,18.6529,281600.0
2010-01-25 09:40:00,20.88,20.9,20.69,20.7,372000.0,18.6529,18.6708,18.4832,18.4921,372000.0
2010-01-25 09:45:00,20.7,20.73,20.67,20.67,201600.0,18.4921,18.5189,18.4653,18.4653,201600.0
2010-01-25 09:50:00,20.67,20.78,20.67,20.74,198000.0,18.4653,18.5636,18.4653,18.5278,198000.0
2010-01-25 09:55:00,20.75,20.79,20.74,20.78,170800.0,18.5368,18.5725,18.5278,18.5636,170800.0
2010-01-25 10:00:00,20.77,20.81,20.72,20.75,239200.0,18.5546,18.5904,18.51,18.5368,239200.0
2010-01-25 10:05:00,20.75,20.76,20.68,20.69,287200.0,18.5368,18.5457,18.4742,18.4832,287200.0
2010-01-25 10:10:00,20.7,20.71,20.64,20.69,550000.0,18.4921,18.501,18.4385,18.4832,550000.0
2010-01-25 10:15:00,20.69,20.72,20.68,20.7,170400.0,18.4832,18.51,18.4742,18.4921,170400.0
2010-01-25 10:20:00,20.7,20.72,20.6,20.64,199200.0,18.4921,18.51,18.4028,18.4385,199200.0
2010-01-25 10:25:00,20.64,20.65,20.6,20.6,124400.0,18.4385,18.4474,18.4028,18.4028,124400.0
2010-01-25 10:30:00,20.61,20.61,20.54,20.55,173600.0,18.4117,18.4117,18.3492,18.3581,173600.0
2010-01-25 10:35:00,20.55,20.59,20.48,20.58,405600.0,18.3581,18.3938,18.2956,18.3849,405600.0
2010-01-25 10:40:00,20.58,20.59,20.53,20.53,149200.0,18.3849,18.3938,18.3402,18.3402,149200.0
2010-01-25 10:45:00,20.53,20.53,20.49,20.5,216400.0,18.3402,18.3402,18.3045,18.3134,216400.0
2010-01-25 10:50:00,20.5,20.5,20.44,20.46,301600.0,18.3134,18.3134,18.2598,18.2777,301600.0
2010-01-25 10:55:00,20.45,20.5,20.45,20.47,174400.0,18.2688,18.3134,18.2688,18.2866,174400.0
2010-01-25 11:00:00,20.47,20.5,20.43,20.43,249600.0,18.2866,18.3134,18.2509,18.2509,249600.0
2010-01-25 11:05:00,20.44,20.44,20.35,20.4,439600.0,18.2598,18.2598,18.1794,18.2241,439600.0
2010-01-25 11:10:00,20.39,20.42,20.38,20.38,363600.0,18.2152,18.242,18.2062,18.2062,363600.0
2010-01-25 11:15:00,20.37,20.43,20.36,20.41,286800.0,18.1973,18.2509,18.1884,18.233,286800.0
2010-01-25 11:20:00,20.42,20.49,20.42,20.46,340000.0,18.242,18.3045,18.242,18.2777,340000.0
2010-01-25 11:25:00,20.45,20.47,20.42,20.44,239600.0,18.2688,18.2866,18.242,18.2598,239600.0
2010-01-25 11:30:00,20.44,20.46,20.43,20.44,142000.0,18.2598,18.2777,18.2509,18.2598,142000.0
2010-01-25 11:35:00,20.44,20.46,20.42,20.45,224800.0,18.2598,18.2777,18.242,18.2688,224800.0
2010-01-25 11:40:00,20.45,20.48,20.43,20.46,208400.0,18.2688,18.2956,18.2509,18.2777,208400.0
2010-01-25 11:45:00,20.45,20.49,20.44,20.48,164000.0,18.2688,18.3045,18.2598,18.2956,164000.0
2010-01-25 11:50:00,20.48,20.52,20.47,20.52,214000.0,18.2956,18.3313,18.2866,18.3313,214000.0
2010-01-25 11:55:00,20.52,20.53,20.51,20.51,114800.0,18.3313,18.3402,18.3224,18.3224,114800.0
2010-01-25 12:00:00,20.51,20.56,20.51,20.56,73200.0,18.3224,18.367,18.3224,18.367,73200.0
2010-01-25 12:05:00,20.56,20.6,20.56,20.57,145600.0,18.367,18.4028,18.367,18.376,145600.0
2010-01-25 12:10:00,20.57,20.61,20.54,20.56,101600.0,18.376,18.4117,18.3492,18.367,101600.0
2010-01-25 12:15:00,20.57,20.59,20.55,20.58,66000.0,18.376,18.3938,18.3581,18.3849,66000.0
2010-01-25 12:20:00,20.58,20.62,20.58,20.62,70000.0,18.3849,18.4206,18.3849,18.4206,70000.0
2010-01-25 12:25:00,20.62,20.63,20.57,20.57,126400.0,18.4206,18.4296,18.376,18.376,126400.0
2010-01-25 12:30:00,20.57,20.61,20.57,20.57,80800.0,18.376,18.4117,18.376,18.376,80800.0
2010-01-25 12:35:00,20.57,20.6,20.57,20.59,48000.0,18.376,18.4028,18.376,18.3938,48000.0
2010-01-25 12:40:00,20.59,20.6,20.55,20.56,53200.0,18.3938,18.4028,18.3581,18.367,53200.0
2010-01-25 12:45:00,20.56,20.58,20.55,20.57,91600.0,18.367,18.3849,18.3581,18.376,91600.0
2010-01-25 12:50:00,20.56,20.57,20.55,20.55,67200.0,18.367,18.376,18.3581,18.3581,67200.0
2010-01-25 12:55:00,20.55,20.56,20.55,20.55,43600.0,18.3581,18.367,18.3581,18.3581,43600.0
2010-01-25 13:00:00,20.56,20.56,20.53,20.53,72400.0,18.367,18.367,18.3402,18.3402,72400.0
2010-01-25 13:05:00,20.53,20.54,20.52,20.53,82400.0,18.3402,18.3492,18.3313,18.3402,82400.0
2010-01-25 13:10:00,20.53,20.56,20.53,20.56,39200.0,18.3402,18.367,18.3402,18.367,39200.0
2010-01-25 13:15:00,20.56,20.56,20.52,20.56,68800.0,18.367,18.367,18.3313,18.367,68800.0
2010-01-25 13:20:00,20.56,20.57,20.55,20.57,96800.0,18.367,18.376,18.3581,18.376,96800.0
2010-01-25 13:25:00,20.57,20.58,20.54,20.54,80000.0,18.376,18.3849,18.3492,18.3492,80000.0
2010-01-25 13:30:00,20.55,20.55,20.5,20.5,135200.0,18.3581,18.3581,18.3134,18.3134,135200.0
2010-01-25 13:35:00,20.51,20.52,20.46,20.49,88400.0,18.3224,18.3313,18.2777,18.3045,88400.0
2010-01-25 13:40:00,20.49,20.5,20.47,20.5,57600.0,18.3045,18.3134,18.2866,18.3134,57600.0
2010-01-25 13:45:00,20.5,20.5,20.49,20.5,136800.0,18.3134,18.3134,18.3045,18.3134,136800.0
2010-01-25 13:50:00,20.5,20.5,20.49,20.5,64400.0,18.3134,18.3134,18.3045,18.3134,64400.0
2010-01-25 13:55:00,20.5,20.51,20.47,20.47,124000.0,18.3134,18.3224,18.2866,18.2866,124000.0
2010-01-25 14:00:00,20.47,20.48,20.46,20.47,144800.0,18.2866,18.2956,18.2777,18.2866,144800.0
2010-01-25 14:05:00,20.47,20.5,20.47,20.5,91600.0,18.2866,18.3134,18.2866,18.3134,91600.0
2010-01-25 14:10:00,20.5,20.5,20.48,20.48,118000.0,18.3134,18.3134,18.2956,18.2956,118000.0
2010-01-25 14:15:00,20.48,20.49,20.46,20.48,97600.0,18.2956,18.3045,18.2777,18.2956,97600.0
2010-01-25 14:20:00,20.48,20.49,20.46,20.47,148000.0,18.2956,18.3045,18.2777,18.2866,148000.0
2010-01-25 14:25:00,20.47,20.48,20.46,20.47,70800.0,18.2866,18.2956,18.2777,18.2866,70800.0
2010-01-25 14:30:00,20.47,20.5,20.47,20.5,177200.0,18.2866,18.3134,18.2866,18.3134,177200.0
2010-01-25 14:35:00,20.49,20.5,20.47,20.48,131600.0,18.3045,18.3134,18.2866,18.2956,131600.0
2010-01-25 14:40:00,20.48,20.5,20.47,20.49,94000.0,18.2956,18.3134,18.2866,18.3045,94000.0
2010-01-25 14:45:00,20.49,20.51,20.49,20.5,87600.0,18.3045,18.3224,18.3045,18.3134,87600.0
2010-01-25 14:50:00,20.5,20.57,20.5,20.56,118400.0,18.3134,18.376,18.3134,18.367,118400.0
2010-01-25 14:55:00,20.56,20.58,20.52,20.52,175200.0,18.367,18.3849,18.3313,18.3313,175200.0
2010-01-25 15:00:00,20.52,20.56,20.5,20.56,272400.0,18.3313,18.367,18.3134,18.367,272400.0
2010-01-25 15:05:00,20.55,20.58,20.55,20.57,210000.0,18.3581,18.3849,18.3581,18.376,210000.0
2010-01-25 15:10:00,20.57,20.58,20.56,20.57,184000.0,18.376,18.3849,18.367,18.376,184000.0
2010-01-25 15:15:00,20.56,20.57,20.55,20.57,157200.0,18.367,18.376,18.3581,18.376,157200.0
2010-01-25 15:20:00,20.56,20.59,20.53,20.53,205600.0,18.367,18.3938,18.3402,18.3402,205600.0
2010-01-25 15:25:00,20.53,20.53,20.5,20.53,201600.0,18.3402,18.3402,18.3134,18.3402,201600.0
2010-01-25 15:30:00,20.53,20.56,20.53,20.55,145600.0,18.3402,18.367,18.3402,18.3581,145600.0
2010-01-25 15:35:00,20.55,20.59,20.55,20.56,156400.0,18.3581,18.3938,18.3581,18.367,156400.0
2010-01-25 15:40:00,20.57,20.58,20.5,20.5,338000.0,18.376,18.3849,18.3134,18.3134,338000.0
2010-01-25 15:45:00,20.5,20.52,20.47,20.48,304400.0,18.3134,18.3313,18.2866,18.2956,304400.0
2010-01-25 15:50:00,20.47,20.5,20.45,20.46,413600.0,18.2866,18.3134,18.2688,18.2777,413600.0
2010-01-25 15:55:00,20.46,20.52,20.46,20.49,738800.0,18.2777,18.3313,18.2777,18.3045,738800.0
2010-01-26 09:30:00,20.36,20.48,20.33,20.48,318400.0,18.1884,18.2956,18.1616,18.2956,318400.0
2010-01-26 09:35:00,20.46,20.51,20.43,20.46,375200.0,18.2777,18.3224,18.2509,18.2777,375200.0
2010-01-26 09:40:00,20.46,20.5,20.42,20.48,251200.0,18.2777,18.3134,18.242,18.2956,251200.0
2010-01-26 09:45:00,20.48,20.51,20.43,20.45,175600.0,18.2956,18.3224,18.2509,18.2688,175600.0
2010-01-26 09:50:00,20.45,20.45,20.38,20.39,216800.0,18.2688,18.2688,18.2062,18.2152,216800.0
2010-01-26 09:55:00,20.39,20.46,20.38,20.46,148400.0,18.2152,18.2777,18.2062,18.2777,148400.0
2010-01-26 10:00:00,20.47,20.51,20.44,20.49,268800.0,18.2866,18.3224,18.2598,18.3045,268800.0
2010-01-26 10:05:00,20.48,20.57,20.48,20.51,384000.0,18.2956,18.376,18.2956,18.3224,384000.0
2010-01-26 10:10:00,20.51,20.51,20.39,20.39,316000.0,18.3224,18.3224,18.2152,18.2152,316000.0
2010-01-26 10:15:00,20.4,20.46,20.39,20.46,278400.0,18.2241,18.2777,18.2152,18.2777,278400.0
2010-01-26 10:20:00,20.46,20.5,20.46,20.5,185600.0,18.2777,18.3134,18.2777,18.3134,185600.0
2010-01-26 10:25:00,20.49,20.5,20.45,20.48,214800.0,18.3045,18.3134,18.2688,18.2956,214800.0
2010-01-26 10:30:00,20.48,20.48,20.43,20.45,107200.0,18.2956,18.2956,18.2509,18.2688,107200.0
2010-01-26 10:35:00,20.45,20.46,20.43,20.45,124000.0,18.2688,18.2777,18.2509,18.2688,124000.0
2010-01-26 10:40:00,20.45,20.5,20.43,20.49,120400.0,18.2688,18.3134,18.2509,18.3045,120400.0
2010-01-26 10:45:00,20.49,20.52,20.47,20.48,198000.0,18.3045,18.3313,18.2866,18.2956,198000.0
2010-01-26 10:50:00,20.49,20.49,20.42,20.42,309200.0,18.3045,18.3045,18.242,18.242,309200.0
2010-01-26 10:55:00,20.42,20.42,20.38,20.4,184800.0,18.242,18.242,18.2062,18.2241,184800.0
2010-01-26 11:00:00,20.4,20.43,20.39,20.43,114800.0,18.2241,18.2509,18.2152,18.2509,114800.0
2010-01-26 11:05:00,20.43,20.47,20.42,20.46,167200.0,18.2509,18.2866,18.242,18.2777,167200.0
2010-01-26 11:10:00,20.46,20.47,20.39,20.39,158800.0,18.2777,18.2866,18.2152,18.2152,158800.0
2010-01-26 11:15:00,20.4,20.43,20.39,20.39,99600.0,18.2241,18.2509,18.2152,18.2152,99600.0
2010-01-26 11:20:00,20.39,20.44,20.39,20.43,78800.0,18.2152,18.2598,18.2152,18.2509,78800.0
2010-01-26 11:25:00,20.43,20.48,20.43,20.48,97200.0,18.2509,18.2956,18.2509,18.2956,97200.0
2010-01-26 11:30:00,20.48,20.48,20.44,20.47,72400.0,18.2956,18.2956,18.2598,18.2866,72400.0
2010-01-26 11:35:00,20.46,20.5,20.45,20.5,123200.0,18.2777,18.3134,18.2688,18.3134,123200.0
2010-01-26 11:40:00,20.5,20.55,20.5,20.53,121600.0,18.3134,18.3581,18.3134,18.3402,121600.0
2010-01-26 11:45:00,20.53,20.56,20.53,20.56,108400.0,18.3402,18.367,18.3402,18.367,108400.0
2010-01-26 11:50:00,20.55,20.59,20.55,20.58,181600.0,18.3581,18.3938,18.3581,18.3849,181600.0
2010-01-26 11:55:00,20.58,20.59,20.56,20.57,92800.0,18.3849,18.3938,18.367,18.376,92800.0
2010-01-26 12:00:00,20.57,20.57,20.53,20.56,112000.0,18.376,18.376,18.3402,18.367,112000.0
2010-01-26 12:05:00,20.56,20.57,20.56,20.56,84000.0,18.367,18.376,18.367,18.367,84000.0
2010-01-26 12:10:00,20.57,20.57,20.54,20.56,53200.0,18.376,18.376,18.3492,18.367,53200.0
2010-01-26 12:15:00,20.56,20.58,20.54,20.54,99200.0,18.367,18.3849,18.3492,18.3492,99200.0
2010-01-26 12:20:00,20.55,20.6,20.54,20.57,137200.0,18.3581,18.4028,18.3492,18.376,137200.0
2010-01-26 12:25:00,20.57,20.58,20.54,20.55,53600.0,18.376,18.3849,18.3492,18.3581,53600.0
2010-01-26 12:30:00,20.54,20.57,20.53,20.53,51200.0,18.3492,18.376,18.3402,18.3402,51200.0
2010-01-26 12:35:00,20.53,20.59,20.53,20.57,45600.0,18.3402,18.3938,18.3402,18.376,45600.0
2010-01-26 12:40:00,20.57,20.6,20.57,20.58,38800.0,18.376,18.4028,18.376,18.3849,38800.0
2010-01-26 12:45:00,20.58,20.6,20.56,20.57,81600.0,18.3849,18.4028,18.367,18.376,81600.0
2010-01-26 12:50:00,20.57,20.58,20.56,20.56,56000.0,18.376,18.3849,18.367,18.367,56000.0
2010-01-26 12:55:00,20.56,20.59,20.55,20.59,37600.0,18.367,18.3938,18.3581,18.3938,37600.0
2010-01-26 13:00:00,20.59,20.6,20.57,20.58,66400.0,18.3938,18.4028,18.376,18.3849,66400.0
2010-01-26 13:05:00,20.58,20.63,20.57,20.62,150400.0,18.3849,18.4296,18.376,18.4206,150400.0
2010-01-26 13:10:00,20.62,20.64,20.61,20.62,86400.0,18.4206,18.4385,18.4117,18.4206,86400.0
2010-01-26 13:15:00,20.62,20.62,20.57,20.57,68800.0,18.4206,18.4206,18.376,18.376,68800.0
2010-01-26 13:20:00,20.57,20.58,20.56,20.57,39200.0,18.376,18.3849,18.367,18.376,39200.0
2010-01-26 13:25:00,20.56,20.58,20.54,20.54,62000.0,18.367,18.3849,18.3492,18.3492,62000.0
2010-01-26 13:30:00,20.55,20.58,20.55,20.56,35200.0,18.3581,18.3849,18.3581,18.367,35200.0
2010-01-26 13:35:00,20.56,20.58,20.56,20.58,43200.0,18.367,18.3849,18.367,18.3849,43200.0
2010-01-26 13:40:00,20.57,20.58,20.57,20.57,48000.0,18.376,18.3849,18.376,18.376,48000.0
2010-01-26 13:45:00,20.57,20.62,20.57,20.62,142400.0,18.376,18.4206,18.376,18.4206,142400.0
2010-01-26 13:50:00,20.62,20.62,20.6,20.6,66000.0,18.4206,18.4206,18.4028,18.4028,66000.0
2010-01-26 13:55:00,20.6,20.6,20.57,20.58,58000.0,18.4028,18.4028,18.376,18.3849,58000.0
2010-01-26 14:00:00,20.58,20.58,20.53,20.53,80800.0,18.3849,18.3849,18.3402,18.3402,80800.0
2010-01-26 14:05:00,20.54,20.56,20.5,20.53,134800.0,18.3492,18.367,18.3134,18.3402,134800.0
2010-01-26 14:10:00,20.53,20.55,20.52,20.55,38000.0,18.3402,18.3581,18.3313,18.3581,38000.0
2010-01-26 14:15:00,20.55,20.55,20.48,20.49,118000.0,18.3581,18.3581,18.2956,18.3045,118000.0
2010-01-26 14:20:00,20.49,20.52,20.48,20.51,87200.0,18.3045,18.3313,18.2956,18.3224,87200.0
2010-01-26 14:25:00,20.5,20.5,20.46,20.47,96400.0,18.3134,18.3134,18.2777,18.2866,96400.0
2010-01-26 14:30:00,20.47,20.48,20.45,20.45,85600.0,18.2866,18.2956,18.2688,18.2688,85600.0
2010-01-26 14:35:00,20.45,20.49,20.44,20.47,72000.0,18.2688,18.3045,18.2598,18.2866,72000.0
2010-01-26 14:40:00,20.46,20.5,20.46,20.5,68400.0,18.2777,18.3134,18.2777,18.3134,68400.0
2010-01-26 14:45:00,20.5,20.52,20.49,20.5,94800.0,18.3134,18.3313,18.3045,18.3134,94800.0
2010-01-26 14:50:00,20.5,20.5,20.47,20.48,70000.0,18.3134,18.3134,18.2866,18.2956,70000.0
2010-01-26 14:55:00,20.47,20.5,20.46,20.5,55200.0,18.2866,18.3134,18.2777,18.3134,55200.0
2010-01-26 15:00:00,20.5,20.5,20.45,20.47,90000.0,18.3134,18.3134,18.2688,18.2866,90000.0
2010-01-26 15:05:00,20.47,20.49,20.45,20.46,95200.0,18.2866,18.3045,18.2688,18.2777,95200.0
2010-01-26 15:10:00,20.47,20.48,20.42,20.43,154000.0,18.2866,18.2956,18.242,18.2509,154000.0
2010-01-26 15:15:00,20.43,20.45,20.4,20.44,199200.0,18.2509,18.2688,18.2241,18.2598,199200.0
2010-01-26 15:20:00,20.44,20.46,20.4,20.4,128000.0,18.2598,18.2777,18.2241,18.2241,128000.0
2010-01-26 15:25:00,20.4,20.44,20.38,20.4,166800.0,18.2241,18.2598,18.2062,18.2241,166800.0
2010-01-26 15:30:00,20.4,20.43,20.38,20.39,308800.0,18.2241,18.2509,18.2062,18.2152,308800.0
2010-01-26 15:35:00,20.39,20.4,20.38,20.4,163600.0,18.2152,18.2241,18.2062,18.2241,163600.0
2010-01-26 15:40:00,20.4,20.4,20.31,20.33,396400.0,18.2241,18.2241,18.1437,18.1616,396400.0
2010-01-26 15:45:00,20.33,20.34,20.29,20.33,320800.0,18.1616,18.1705,18.1258,18.1616,320800.0
2010-01-26 15:50:00,20.33,20.34,20.29,20.32,407200.0,18.1616,18.1705,18.1258,18.1526,407200.0
2010-01-26 15:55:00,20.32,20.33,20.25,20.29,922000.0,18.1526,18.1616,18.0901,18.1258,922000.0
2010-01-27 09:30:00,20.22,20.39,20.16,20.36,767200.0,18.0633,18.2152,18.0097,18.1884,767200.0
2010-01-27 09:35:00,20.36,20.43,20.24,20.25,310400.0,18.1884,18.2509,18.0812,18.0901,310400.0
2010-01-27 09:40:00,20.24,20.25,20.15,20.18,255200.0,18.0812,18.0901,18.0008,18.0276,255200.0
2010-01-27 09:45:00,20.18,20.31,20.18,20.25,238400.0,18.0276,18.1437,18.0276,18.0901,238400.0
2010-01-27 09:50:00,20.25,20.29,20.22,20.28,149600.0,18.0901,18.1258,18.0633,18.1169,149600.0
2010-01-27 09:55:00,20.29,20.43,20.29,20.42,268400.0,18.1258,18.2509,18.1258,18.242,268400.0
2010-01-27 10:00:00,20.41,20.42,20.35,20.41,2013600.0,18.233,18.242,18.1794,18.233,2013600.0
2010-01-27 10:05:00,20.41,20.43,20.36,20.42,297600.0,18.233,18.2509,18.1884,18.242,297600.0
2010-01-27 10:10:00,20.42,20.46,20.38,20.46,225200.0,18.242,18.2777,18.2062,18.2777,225200.0
2010-01-27 10:15:00,20.46,20.51,20.46,20.5,367600.0,18.2777,18.3224,18.2777,18.3134,367600.0
2010-01-27 10:20:00,20.5,20.51,20.43,20.46,202400.0,18.3134,18.3224,18.2509,18.2777,202400.0
2010-01-27 10:25:00,20.46,20.51,20.43,20.47,208400.0,18.2777,18.3224,18.2509,18.2866,208400.0
2010-01-27 10:30:00,20.46,20.47,20.38,20.4,160800.0,18.2777,18.2866,18.2062,18.2241,160800.0
2010-01-27 10:35:00,20.4,20.44,20.4,20.43,96800.0,18.2241,18.2598,18.2241,18.2509,96800.0
2010-01-27 10:40:00,20.43,20.48,20.41,20.48,129200.0,18.2509,18.2956,18.233,18.2956,129200.0
2010-01-27 10:45:00,20.48,20.49,20.43,20.44,126000.0,18.2956,18.3045,18.2509,18.2598,126000.0
2010-01-27 10:50:00,20.44,20.45,20.41,20.42,109600.0,18.2598,18.2688,18.233,18.242,109600.0
2010-01-27 10:55:00,20.42,20.48,20.41,20.46,104000.0,18.242,18.2956,18.233,18.2777,104000.0
2010-01-27 11:00:00,20.47,20.5,20.46,20.49,167600.0,18.2866,18.3134,18.2777,18.3045,167600.0
2010-01-27 11:05:00,20.49,20.5,20.47,20.48,132000.0,18.3045,18.3134,18.2866,18.2956,132000.0
2010-01-27 11:10:00,20.48,20.48,20.45,20.46,95600.0,18.2956,18.2956,18.2688,18.2777,95600.0
2010-01-27 11:15:00,20.46,20.53,20.4,20.52,176800.0,18.2777,18.3402,18.2241,18.3313,176800.0
2010-01-27 11:20:00,20.53,20.54,20.5,20.52,172800.0,18.3402,18.3492,18.3134,18.3313,172800.0
2010-01-27 11:25:00,20.52,20.59,20.51,20.56,202400.0,18.3313,18.3938,18.3224,18.367,202400.0
2010-01-27 11:30:00,20.57,20.58,20.56,20.57,134800.0,18.376,18.3849,18.367,18.376,134800.0
2010-01-27 11:35:00,20.57,20.57,20.56,20.57,174800.0,18.376,18.376,18.367,18.376,174800.0
2010-01-27 11:40:00,20.57,20.58,20.56,20.57,94800.0,18.376,18.3849,18.367,18.376,94800.0
2010-01-27 11:45:00,20.57,20.64,20.57,20.61,248000.0,18.376,18.4385,18.376,18.4117,248000.0
2010-01-27 11:50:00,20.61,20.65,20.59,20.59,158400.0,18.4117,18.4474,18.3938,18.3938,158400.0
2010-01-27 11:55:00,20.59,20.59,20.55,20.56,128400.0,18.3938,18.3938,18.3581,18.367,128400.0
2010-01-27 12:00:00,20.56,20.57,20.55,20.57,134000.0,18.367,18.376,18.3581,18.376,134000.0
2010-01-27 12:05:00,20.57,20.58,20.56,20.57,70400.0,18.376,18.3849,18.367,18.376,70400.0
2010-01-27 12:10:00,20.56,20.58,20.55,20.58,184000.0,18.367,18.3849,18.3581,18.3849,184000.0
2010-01-27 12:15:00,20.57,20.58,20.56,20.58,118000.0,18.376,18.3849,18.367,18.3849,118000.0
2010-01-27 12:20:00,20.57,20.6,20.56,20.6,89200.0,18.376,18.4028,18.367,18.4028,89200.0
2010-01-27 12:25:00,20.6,20.63,20.6,20.62,156400.0,18.4028,18.4296,18.4028,18.4206,156400.0
2010-01-27 12:30:00,20.62,20.65,20.61,20.65,214000.0,18.4206,18.4474,18.4117,18.4474,214000.0
2010-01-27 12:35:00,20.64,20.65,20.61,20.63,138400.0,18.4385,18.4474,18.4117,18.4296,138400.0
2010-01-27 12:40:00,20.63,20.65,20.62,20.64,72800.0,18.4296,18.4474,18.4206,18.4385,72800.0
2010-01-27 12:45:00,20.64,20.64,20.59,20.6,150800.0,18.4385,18.4385,18.3938,18.4028,150800.0
2010-01-27 12:50:00,20.59,20.62,20.56,20.62,214800.0,18.3938,18.4206,18.367,18.4206,214800.0
2010-01-27 12:55:00,20.62,20.63,20.61,20.61,149200.0,18.4206,18.4296,18.4117,18.4117,149200.0
2010-01-27 13:00:00,20.62,20.62,20.57,20.57,167200.0,18.4206,18.4206,18.376,18.376,167200.0
2010-01-27 13:05:00,20.57,20.62,20.57,20.62,150000.0,18.376,18.4206,18.376,18.4206,150000.0
2010-01-27 13:10:00,20.62,20.62,20.56,20.57,474400.0,18.4206,18.4206,18.367,18.376,474400.0
2010-01-27 13:15:00,20.57,20.59,20.55,20.58,179600.0,18.376,18.3938,18.3581,18.3849,179600.0
2010-01-27 13:20:00,20.57,20.6,20.57,20.6,69600.0,18.376,18.4028,18.376,18.4028,69600.0
2010-01-27 13:25:00,20.59,20.63,20.59,20.63,122800.0,18.3938,18.4296,18.3938,18.4296,122800.0
2010-01-27 13:30:00,20.63,20.66,20.62,20.66,109600.0,18.4296,18.4564,18.4206,18.4564,109600.0
2010-01-27 13:35:00,20.66,20.66,20.61,20.63,76800.0,18.4564,18.4564,18.4117,18.4296,76800.0
2010-01-27 13:40:00,20.63,20.64,20.61,20.62,67600.0,18.4296,18.4385,18.4117,18.4206,67600.0
2010-01-27 13:45:00,20.62,20.65,20.61,20.65,214400.0,18.4206,18.4474,18.4117,18.4474,214400.0
2010-01-27 13:50:00,20.65,20.67,20.64,20.66,99200.0,18.4474,18.4653,18.4385,18.4564,99200.0
2010-01-27 13:55:00,20.65,20.68,20.64,20.68,100400.0,18.4474,18.4742,18.4385,18.4742,100400.0
2010-01-27 14:00:00,20.68,20.71,20.66,20.66,122400.0,18.4742,18.501,18.4564,18.4564,122400.0
2010-01-27 14:05:00,20.67,20.69,20.63,20.64,109200.0,18.4653,18.4832,18.4296,18.4385,109200.0
2010-01-27 14:10:00,20.64,20.66,20.63,20.66,115200.0,18.4385,18.4564,18.4296,18.4564,115200.0
2010-01-27 14:15:00,20.66,20.69,20.62,20.67,513600.0,18.4564,18.4832,18.4206,18.4653,513600.0
2010-01-27 14:20:00,20.69,20.73,20.65,20.68,154800.0,18.4832,18.5189,18.4474,18.4742,154800.0
2010-01-27 14:25:00,20.67,20.75,20.67,20.7,258400.0,18.4653,18.5368,18.4653,18.4921,258400.0
2010-01-27 14:30:00,20.71,20.79,20.71,20.78,167600.0,18.501,18.5725,18.501,18.5636,167600.0
2010-01-27 14:35:00,20.79,20.86,20.78,20.79,332400.0,18.5725,18.635,18.5636,18.5725,332400.0
2010-01-27 14:40:00,20.79,20.9,20.79,20.86,164000.0,18.5725,18.6708,18.5725,18.635,164000.0
2010-01-27 14:45:00,20.86,20.9,20.83,20.83,148400.0,18.635,18.6708,18.6082,18.6082,148400.0
2010-01-27 14:50:00,20.84,20.84,20.73,20.78,290400.0,18.6172,18.6172,18.5189,18.5636,290400.0
2010-01-27 14:55:00,20.78,20.83,20.77,20.82,112000.0,18.5636,18.6082,18.5546,18.5993,112000.0
2010-01-27 15:00:00,20.82,20.84,20.81,20.81,137600.0,18.5993,18.6172,18.5904,18.5904,137600.0
2010-01-27 15:05:00,20.8,20.81,20.75,20.76,143200.0,18.5814,18.5904,18.5368,18.5457,143200.0
2010-01-27 15:10:00,20.75,20.76,20.68,20.75,180400.0,18.5368,18.5457,18.4742,18.5368,180400.0
2010-01-27 15:15:00,20.75,20.82,20.73,20.8,106400.0,18.5368,18.5993,18.5189,18.5814,106400.0
2010-01-27 15:20:00,20.8,20.83,20.77,20.81,110400.0,18.5814,18.6082,18.5546,18.5904,110400.0
2010-01-27 15:25:00,20.82,20.89,20.8,20.89,255200.0,18.5993,18.6618,18.5814,18.6618,255200.0
2010-01-27 15:30:00,20.89,20.97,20.87,20.95,387200.0,18.6618,18.7333,18.644,18.7154,387200.0
2010-01-27 15:35:00,20.96,21.03,20.94,21.0,584000.0,18.7244,18.7869,18.7065,18.7601,584000.0
2010-01-27 15:40:00,21.0,21.02,20.96,20.96,386400.0,18.7601,18.778,18.7244,18.7244,386400.0
2010-01-27 15:45:00,20.96,20.98,20.9,20.93,616400.0,18.7244,18.7422,18.6708,18.6976,616400.0
2010-01-27 15:50:00,20.93,20.96,20.9,20.91,526400.0,18.6976,18.7244,18.6708,18.6797,526400.0
2010-01-27 15:55:00,20.92,20.98,20.9,20.97,797600.0,18.6886,18.7422,18.6708,18.7333,797600.0
2010-01-28 09:30:00,21.09,21.12,20.95,21.08,342000.0,18.8405,18.8673,18.7154,18.8316,342000.0
2010-01-28 09:35:00,21.08,21.1,21.03,21.03,268400.0,18.8316,18.8495,18.7869,18.7869,268400.0
2010-01-28 09:40:00,21.04,21.04,20.97,20.99,176000.0,18.7959,18.7959,18.7333,18.7512,176000.0
2010-01-28 09:45:00,20.98,20.99,20.91,20.91,175200.0,18.7422,18.7512,18.6797,18.6797,175200.0
2010-01-28 09:50:00,20.92,20.96,20.88,20.9,167200.0,18.6886,18.7244,18.6529,18.6708,167200.0
2010-01-28 09:55:00,20.89,20.94,20.86,20.9,120800.0,18.6618,18.7065,18.635,18.6708,120800.0
2010-01-28 10:00:00,20.9,20.91,20.75,20.75,209600.0,18.6708,18.6797,18.5368,18.5368,209600.0
2010-01-28 10:05:00,20.75,20.76,20.67,20.69,239600.0,18.5368,18.5457,18.4653,18.4832,239600.0
2010-01-28 10:10:00,20.68,20.68,20.6,20.65,279200.0,18.4742,18.4742,18.4028,18.4474,279200.0
2010-01-28 10:15:00,20.66,20.68,20.62,20.65,159200.0,18.4564,18.4742,18.4206,18.4474,159200.0
2010-01-28 10:20:00,20.65,20.7,20.65,20.68,178000.0,18.4474,18.4921,18.4474,18.4742,178000.0
2010-01-28 10:25:00,20.68,20.72,20.68,20.71,139600.0,18.4742,18.51,18.4742,18.501,139600.0
2010-01-28 10:30:00,20.7,20.74,20.69,20.69,94800.0,18.4921,18.5278,18.4832,18.4832,94800.0
2010-01-28 10:35:00,20.69,20.7,20.65,20.66,137600.0,18.4832,18.4921,18.4474,18.4564,137600.0
2010-01-28 10:40:00,20.66,20.67,20.63,20.63,130400.0,18.4564,18.4653,18.4296,18.4296,130400.0
2010-01-28 10:45:00,20.63,20.63,20.52,20.53,327600.0,18.4296,18.4296,18.3313,18.3402,327600.0
2010-01-28 10:50:00,20.52,20.59,20.52,20.54,130000.0,18.3313,18.3938,18.3313,18.3492,130000.0
2010-01-28 10:55:00,20.53,20.54,20.48,20.5,230400.0,18.3402,18.3492,18.2956,18.3134,230400.0
2010-01-28 11:00:00,20.49,20.51,20.4,20.4,421200.0,18.3045,18.3224,18.2241,18.2241,421200.0
2010-01-28 11:05:00,20.4,20.48,20.39,20.46,412800.0,18.2241,18.2956,18.2152,18.2777,412800.0
2010-01-28 11:10:00,20.46,20.59,20.46,20.55,162800.0,18.2777,18.3938,18.2777,18.3581,162800.0
2010-01-28 11:15:00,20.55,20.58,20.44,20.49,155600.0,18.3581,18.3849,18.2598,18.3045,155600.0
2010-01-28 11:20:00,20.49,20.5,20.46,20.48,186000.0,18.3045,18.3134,18.2777,18.2956,186000.0
2010-01-28 11:25:00,20.49,20.56,20.48,20.52,109600.0,18.3045,18.367,18.2956,18.3313,109600.0
2010-01-28 11:30:00,20.53,20.53,20.35,20.36,327200.0,18.3402,18.3402,18.1794,18.1884,327200.0
2010-01-28 11:35:00,20.36,20.44,20.36,20.42,164000.0,18.1884,18.2598,18.1884,18.242,164000.0
2010-01-28 11:40:00,20.42,20.44,20.39,20.41,165200.0,18.242,18.2598,18.2152,18.233,165200.0
2010-01-28 11:45:00,20.41,20.45,20.41,20.44,130800.0,18.233,18.2688,18.233,18.2598,130800.0
2010-01-28 11:50:00,20.45,20.49,20.44,20.48,93200.0,18.2688,18.3045,18.2598,18.2956,93200.0
2010-01-28 11:55:00,20.5,20.54,20.48,20.48,82400.0,18.3134,18.3492,18.2956,18.2956,82400.0
2010-01-28 12:00:00,20.48,20.48,20.45,20.45,82000.0,18.2956,18.2956,18.2688,18.2688,82000.0
2010-01-28 12:05:00,20.45,20.48,20.45,20.47,166800.0,18.2688,18.2956,18.2688,18.2866,166800.0
2010-01-28 12:10:00,20.46,20.47,20.46,20.46,57200.0,18.2777,18.2866,18.2777,18.2777,57200.0
2010-01-28 12:15:00,20.46,20.48,20.46,20.47,81600.0,18.2777,18.2956,18.2777,18.2866,81600.0
2010-01-28 12:20:00,20.46,20.47,20.44,20.45,147200.0,18.2777,18.2866,18.2598,18.2688,147200.0
2010-01-28 12:25:00,20.44,20.45,20.43,20.44,60400.0,18.2598,18.2688,18.2509,18.2598,60400.0
2010-01-28 12:30:00,20.43,20.49,20.43,20.49,128800.0,18.2509,18.3045,18.2509,18.3045,128800.0
2010-01-28 12:35:00,20.49,20.51,20.48,20.51,109600.0,18.3045,18.3224,18.2956,18.3224,109600.0
2010-01-28 12:40:00,20.51,20.52,20.47,20.47,49200.0,18.3224,18.3313,18.2866,18.2866,49200.0
2010-01-28 12:45:00,20.47,20.5,20.47,20.49,54000.0,18.2866,18.3134,18.2866,18.3045,54000.0
2010-01-28 12:50:00,20.5,20.57,20.49,20.56,78800.0,18.3134,18.376,18.3045,18.367,78800.0
2010-01-28 12:55:00,20.57,20.58,20.54,20.55,81600.0,18.376,18.3849,18.3492,18.3581,81600.0
2010-01-28 13:00:00,20.56,20.6,20.56,20.6,102000.0,18.367,18.4028,18.367,18.4028,102000.0
2010-01-28 13:05:00,20.6,20.96,20.6,20.64,110000.0,18.4028,18.7244,18.4028,18.4385,110000.0
2010-01-28 13:10:00,20.65,20.66,20.64,20.66,46000.0,18.4474,18.4564,18.4385,18.4564,46000.0
2010-01-28 13:15:00,20.65,20.7,20.63,20.7,114000.0,18.4474,18.4921,18.4296,18.4921,114000.0
2010-01-28 13:20:00,20.71,20.72,20.67,20.67,62800.0,18.501,18.51,18.4653,18.4653,62800.0
2010-01-28 13:25:00,20.67,20.67,20.65,20.67,73200.0,18.4653,18.4653,18.4474,18.4653,73200.0
2010-01-28 13:30:00,20.67,20.7,20.66,20.7,61200.0,18.4653,18.4921,18.4564,18.4921,61200.0
2010-01-28 13:35:00,20.7,20.73,20.7,20.72,120000.0,18.4921,18.5189,18.4921,18.51,120000.0
2010-01-28 13:40:00,20.72,20.79,20.71,20.79,85600.0,18.51,18.5725,18.501,18.5725,85600.0
2010-01-28 13:45:00,20.79,20.79,20.72,20.74,64400.0,18.5725,18.5725,18.51,18.5278,64400.0
2010-01-28 13:50:00,20.74,20.75,20.72,20.73,51200.0,18.5278,18.5368,18.51,18.5189,51200.0
2010-01-28 13:55:00,20.74,20.74,20.69,20.69,80000.0,18.5278,18.5278,18.4832,18.4832,80000.0
2010-01-28 14:00:00,20.69,20.7,20.68,20.68,68000.0,18.4832,18.4921,18.4742,18.4742,68000.0
2010-01-28 14:05:00,20.69,20.72,20.68,20.68,58000.0,18.4832,18.51,18.4742,18.4742,58000.0
2010-01-28 14:10:00,20.68,20.68,20.63,20.64,151200.0,18.4742,18.4742,18.4296,18.4385,151200.0
2010-01-28 14:15:00,20.64,20.64,20.58,20.62,73600.0,18.4385,18.4385,18.3849,18.4206,73600.0
2010-01-28 14:20:00,20.61,20.66,20.61,20.66,55200.0,18.4117,18.4564,18.4117,18.4564,55200.0
2010-01-28 14:25:00,20.66,20.73,20.65,20.72,92800.0,18.4564,18.5189,18.4474,18.51,92800.0
2010-01-28 14:30:00,20.72,20.77,20.69,20.76,131600.0,18.51,18.5546,18.4832,18.5457,131600.0
2010-01-28 14:35:00,20.76,20.77,20.68,20.69,97200.0,18.5457,18.5546,18.4742,18.4832,97200.0
2010-01-28 14:40:00,20.7,20.71,20.68,20.7,121600.0,18.4921,18.501,18.4742,18.4921,121600.0
2010-01-28 14:45:00,20.7,20.71,20.69,20.7,186400.0,18.4921,18.501,18.4832,18.4921,186400.0
2010-01-28 14:50:00,20.71,20.76,20.7,20.72,157600.0,18.501,18.5457,18.4921,18.51,157600.0
2010-01-28 14:55:00,20.72,20.73,20.69,20.69,100000.0,18.51,18.5189,18.4832,18.4832,100000.0
2010-01-28 15:00:00,20.68,20.71,20.68,20.71,135200.0,18.4742,18.501,18.4742,18.501,135200.0
2010-01-28 15:05:00,20.71,20.79,20.71,20.79,173600.0,18.501,18.5725,18.501,18.5725,173600.0
2010-01-28 15:10:00,20.79,20.84,20.76,20.78,214000.0,18.5725,18.6172,18.5457,18.5636,214000.0
2010-01-28 15:15:00,20.78,20.86,20.77,20.86,260800.0,18.5636,18.635,18.5546,18.635,260800.0
2010-01-28 15:20:00,20.86,20.92,20.86,20.92,349600.0,18.635,18.6886,18.635,18.6886,349600.0
2010-01-28 15:25:00,20.92,20.93,20.85,20.87,177600.0,18.6886,18.6976,18.6261,18.644,177600.0
2010-01-28 15:30:00,20.86,20.87,20.82,20.86,195600.0,18.635,18.644,18.5993,18.635,195600.0
2010-01-28 15:35:00,20.86,20.86,20.78,20.86,179200.0,18.635,18.635,18.5636,18.635,179200.0
2010-01-28 15:40:00,20.86,20.89,20.75,20.79,223600.0,18.635,18.6618,18.5368,18.5725,223600.0
2010-01-28 15:45:00,20.78,20.8,20.68,20.69,245200.0,18.5636,18.5814,18.4742,18.4832,245200.0
2010-01-28 15:50:00,20.69,20.74,20.66,20.66,290000.0,18.4832,18.5278,18.4564,18.4564,290000.0
2010-01-28 15:55:00,20.66,20.7,20.64,20.66,606400.0,18.4564,18.4921,18.4385,18.4564,606400.0
2010-01-29 09:30:00,20.65,20.73,20.63,20.71,364000.0,18.4474,18.5189,18.4296,18.501,364000.0
2010-01-29 09:35:00,20.71,20.88,20.68,20.86,425600.0,18.501,18.6529,18.4742,18.635,425600.0
2010-01-29 09:40:00,20.86,20.93,20.83,20.9,458400.0,18.635,18.6976,18.6082,18.6708,458400.0
2010-01-29 09:45:00,20.91,21.06,20.86,21.06,475600.0,18.6797,18.8137,18.635,18.8137,475600.0
2010-01-29 09:50:00,21.05,21.09,20.92,20.99,545200.0,18.8048,18.8405,18.6886,18.7512,545200.0
2010-01-29 09:55:00,20.99,21.06,20.98,21.05,226000.0,18.7512,18.8137,18.7422,18.8048,226000.0
2010-01-29 10:00:00,21.05,21.06,20.98,20.99,303600.0,18.8048,18.8137,18.7422,18.7512,303600.0
2010-01-29 10:05:00,20.99,20.99,20.93,20.95,310400.0,18.7512,18.7512,18.6976,18.7154,310400.0
2010-01-29 10:10:00,20.93,20.99,20.93,20.94,178400.0,18.6976,18.7512,18.6976,18.7065,178400.0
2010-01-29 10:15:00,20.94,20.94,20.91,20.93,172800.0,18.7065,18.7065,18.6797,18.6976,172800.0
2010-01-29 10:20:00,20.93,21.03,20.93,21.01,283600.0,18.6976,18.7869,18.6976,18.769,283600.0
2010-01-29 10:25:00,21.01,21.05,21.0,21.03,256800.0,18.769,18.8048,18.7601,18.7869,256800.0
2010-01-29 10:30:00,21.03,21.06,21.02,21.03,198000.0,18.7869,18.8137,18.778,18.7869,198000.0
2010-01-29 10:35:00,21.02,21.08,21.02,21.06,210000.0,18.778,18.8316,18.778,18.8137,210000.0
2010-01-29 10:40:00,21.06,21.12,21.06,21.11,510400.0,18.8137,18.8673,18.8137,18.8584,510400.0
2010-01-29 10:45:00,21.11,21.24,21.1,21.23,613200.0,18.8584,18.9745,18.8495,18.9656,613200.0
2010-01-29 10:50:00,21.22,21.25,21.21,21.23,257200.0,18.9567,18.9835,18.9477,18.9656,257200.0
2010-01-29 10:55:00,21.23,21.23,21.1,21.11,340800.0,18.9656,18.9656,18.8495,18.8584,340800.0
2010-01-29 11:00:00,21.12,21.12,21.01,21.09,251200.0,18.8673,18.8673,18.769,18.8405,251200.0
2010-01-29 11:05:00,21.09,21.1,20.97,20.98,233600.0,18.8405,18.8495,18.7333,18.7422,233600.0
2010-01-29 11:10:00,20.99,21.04,20.97,20.99,164400.0,18.7512,18.7959,18.7333,18.7512,164400.0
2010-01-29 11:15:00,20.99,21.04,20.98,20.99,178000.0,18.7512,18.7959,18.7422,18.7512,178000.0
2010-01-29 11:20:00,21.0,21.02,20.95,20.98,268800.0,18.7601,18.778,18.7154,18.7422,268800.0
2010-01-29 11:25:00,20.99,20.99,20.9,20.92,145600.0,18.7512,18.7512,18.6708,18.6886,145600.0
2010-01-29 11:30:00,20.93,20.96,20.86,20.86,322400.0,18.6976,18.7244,18.635,18.635,322400.0
2010-01-29 11:35:00,20.86,20.94,20.84,20.93,129600.0,18.635,18.7065,18.6172,18.6976,129600.0
2010-01-29 11:40:00,20.93,20.93,20.89,20.92,90000.0,18.6976,18.6976,18.6618,18.6886,90000.0
2010-01-29 11:45:00,20.93,20.96,20.9,20.9,121200.0,18.6976,18.7244,18.6708,18.6708,121200.0
2010-01-29 11:50:00,20.9,20.95,20.88,20.95,123600.0,18.6708,18.7154,18.6529,18.7154,123600.0
2010-01-29 11:55:00,20.95,20.96,20.84,20.84,152400.0,18.7154,18.7244,18.6172,18.6172,152400.0
2010-01-29 12:00:00,20.84,20.85,20.83,20.84,152800.0,18.6172,18.6261,18.6082,18.6172,152800.0
2010-01-29 12:05:00,20.84,20.84,20.79,20.79,238400.0,18.6172,18.6172,18.5725,18.5725,238400.0
2010-01-29 12:10:00,20.79,20.83,20.79,20.81,98000.0,18.5725,18.6082,18.5725,18.5904,98000.0
2010-01-29 12:15:00,20.81,20.86,20.79,20.86,75200.0,18.5904,18.635,18.5725,18.635,75200.0
2010-01-29 12:20:00,20.86,20.88,20.83,20.85,64400.0,18.635,18.6529,18.6082,18.6261,64400.0
2010-01-29 12:25:00,20.85,20.86,20.82,20.86,89200.0,18.6261,18.635,18.5993,18.635,89200.0
2010-01-29 12:30:00,20.86,20.86,20.81,20.84,64000.0,18.635,18.635,18.5904,18.6172,64000.0
2010-01-29 12:35:00,20.83,20.83,20.8,20.82,82000.0,18.6082,18.6082,18.5814,18.5993,82000.0
2010-01-29 12:40:00,20.81,20.82,20.78,20.82,99200.0,18.5904,18.5993,18.5636,18.5993,99200.0
2010-01-29 12:45:00,20.81,20.81,20.79,20.81,55600.0,18.5904,18.5904,18.5725,18.5904,55600.0
2010-01-29 12:50:00,20.81,20.82,20.78,20.81,85600.0,18.5904,18.5993,18.5636,18.5904,85600.0
2010-01-29 12:55:00,20.81,20.83,20.78,20.79,74000.0,18.5904,18.6082,18.5636,18.5725,74000.0
2010-01-29 13:00:00,20.81,20.81,20.75,20.75,131200.0,18.5904,18.5904,18.5368,18.5368,131200.0
2010-01-29 13:05:00,20.77,20.81,20.76,20.8,142800.0,18.5546,18.5904,18.5457,18.5814,142800.0
2010-01-29 13:10:00,20.79,20.8,20.73,20.74,104800.0,18.5725,18.5814,18.5189,18.5278,104800.0
2010-01-29 13:15:00,20.74,20.75,20.7,20.73,74400.0,18.5278,18.5368,18.4921,18.5189,74400.0
2010-01-29 13:20:00,20.71,20.72,20.68,20.71,98000.0,18.501,18.51,18.4742,18.501,98000.0
2010-01-29 13:25:00,20.71,20.71,20.66,20.66,72800.0,18.501,18.501,18.4564,18.4564,72800.0
2010-01-29 13:30:00,20.66,20.66,20.63,20.65,84400.0,18.4564,18.4564,18.4296,18.4474,84400.0
2010-01-29 13:35:00,20.65,20.71,20.63,20.71,108000.0,18.4474,18.501,18.4296,18.501,108000.0
2010-01-29 13:40:00,20.7,20.71,20.61,20.62,130800.0,18.4921,18.501,18.4117,18.4206,130800.0
2010-01-29 13:45:00,20.62,20.63,20.55,20.59,164400.0,18.4206,18.4296,18.3581,18.3938,164400.0
2010-01-29 13:50:00,20.58,20.59,20.52,20.55,161200.0,18.3849,18.3938,18.3313,18.3581,161200.0
2010-01-29 13:55:00,20.53,20.63,20.52,20.63,144000.0,18.3402,18.4296,18.3313,18.4296,144000.0
2010-01-29 14:00:00,20.63,20.68,20.61,20.68,119200.0,18.4296,18.4742,18.4117,18.4742,119200.0
2010-01-29 14:05:00,20.68,20.7,20.63,20.68,174000.0,18.4742,18.4921,18.4296,18.4742,174000.0
2010-01-29 14:10:00,20.68,20.74,20.65,20.74,190800.0,18.4742,18.5278,18.4474,18.5278,190800.0
2010-01-29 14:15:00,20.73,20.75,20.69,20.7,227200.0,18.5189,18.5368,18.4832,18.4921,227200.0
2010-01-29 14:20:00,20.7,20.72,20.66,20.71,183200.0,18.4921,18.51,18.4564,18.501,183200.0
2010-01-29 14:25:00,20.7,20.7,20.64,20.65,96000.0,18.4921,18.4921,18.4385,18.4474,96000.0
2010-01-29 14:30:00,20.65,20.67,20.62,20.63,212400.0,18.4474,18.4653,18.4206,18.4296,212400.0
2010-01-29 14:35:00,20.63,20.68,20.63,20.67,168400.0,18.4296,18.4742,18.4296,18.4653,168400.0
2010-01-29 14:40:00,20.67,20.69,20.65,20.68,150000.0,18.4653,18.4832,18.4474,18.4742,150000.0
2010-01-29 14:45:00,20.68,20.68,20.6,20.61,302000.0,18.4742,18.4742,18.4028,18.4117,302000.0
2010-01-29 14:50:00,20.6,20.63,20.59,20.6,212400.0,18.4028,18.4296,18.3938,18.4028,212400.0
2010-01-29 14:55:00,20.6,20.65,20.58,20.65,318800.0,18.4028,18.4474,18.3849,18.4474,318800.0
2010-01-29 15:00:00,20.65,20.67,20.6,20.67,146000.0,18.4474,18.4653,18.4028,18.4653,146000.0
2010-01-29 15:05:00,20.67,20.67,20.61,20.62,180000.0,18.4653,18.4653,18.4117,18.4206,180000.0
2010-01-29 15:10:00,20.63,20.63,20.54,20.54,242000.0,18.4296,18.4296,18.3492,18.3492,242000.0
2010-01-29 15:15:00,20.54,20.64,20.53,20.63,201200.0,18.3492,18.4385,18.3402,18.4296,201200.0
2010-01-29 15:20:00,20.63,20.63,20.59,20.59,180800.0,18.4296,18.4296,18.3938,18.3938,180800.0
2010-01-29 15:25:00,20.59,20.59,20.53,20.55,189200.0,18.3938,18.3938,18.3402,18.3581,189200.0
2010-01-29 15:30:00,20.55,20.57,20.5,20.56,392000.0,18.3581,18.376,18.3134,18.367,392000.0
2010-01-29 15:35:00,20.56,20.59,20.54,20.58,311200.0,18.367,18.3938,18.3492,18.3849,311200.0
2010-01-29 15:40:00,20.58,20.59,20.54,20.58,360000.0,18.3849,18.3938,18.3492,18.3849,360000.0
2010-01-29 15:45:00,20.57,20.58,20.48,20.5,320400.0,18.376,18.3849,18.2956,18.3134,320400.0
2010-01-29 15:50:00,20.51,20.55,20.49,20.54,579600.0,18.3224,18.3581,18.3045,18.3492,579600.0
2010-01-29 15:55:00,20.53,20.53,20.47,20.48,1061200.0,18.3402,18.3402,18.2866,18.2956,1061200.0
2010-02-01 09:30:00,20.57,21.19,20.55,21.14,1866800.0,18.376,18.9299,18.3581,18.8852,1866800.0
2010-02-01 09:35:00,21.13,21.14,20.93,20.98,670000.0,18.8763,18.8852,18.6976,18.7422,670000.0
2010-02-01 09:40:00,21.0,21.0,20.91,20.94,367200.0,18.7601,18.7601,18.6797,18.7065,367200.0
2010-02-01 09:45:00,20.93,20.97,20.89,20.92,373200.0,18.6976,18.7333,18.6618,18.6886,373200.0
2010-02-01 09:50:00,20.92,20.94,20.83,20.86,208400.0,18.6886,18.7065,18.6082,18.635,208400.0
2010-02-01 09:55:00,20.86,20.9,20.81,20.85,220000.0,18.635,18.6708,18.5904,18.6261,220000.0
2010-02-01 10:00:00,20.85,20.9,20.73,20.74,233200.0,18.6261,18.6708,18.5189,18.5278,233200.0
2010-02-01 10:05:00,20.73,20.79,20.7,20.78,296000.0,18.5189,18.5725,18.4921,18.5636,296000.0
2010-02-01 10:10:00,20.78,20.89,20.77,20.85,238000.0,18.5636,18.6618,18.5546,18.6261,238000.0
2010-02-01 10:15:00,20.85,20.87,20.79,20.8,184000.0,18.6261,18.644,18.5725,18.5814,184000.0
2010-02-01 10:20:00,20.8,20.86,20.77,20.77,255200.0,18.5814,18.635,18.5546,18.5546,255200.0
2010-02-01 10:25:00,20.77,20.79,20.71,20.71,231600.0,18.5546,18.5725,18.501,18.501,231600.0
2010-02-01 10:30:00,20.72,20.81,20.72,20.8,250000.0,18.51,18.5904,18.51,18.5814,250000.0
2010-02-01 10:35:00,20.8,20.86,20.79,20.85,282000.0,18.5814,18.635,18.5725,18.6261,282000.0
2010-02-01 10:40:00,20.85,20.86,20.81,20.83,218000.0,18.6261,18.635,18.5904,18.6082,218000.0
2010-02-01 10:45:00,20.83,20.93,20.83,20.9,201600.0,18.6082,18.6976,18.6082,18.6708,201600.0
2010-02-01 10:50:00,20.9,20.97,20.9,20.95,143200.0,18.6708,18.7333,18.6708,18.7154,143200.0
2010-02-01 10:55:00,20.95,20.95,20.83,20.85,168800.0,18.7154,18.7154,18.6082,18.6261,168800.0
2010-02-01 11:00:00,20.86,20.89,20.83,20.89,100800.0,18.635,18.6618,18.6082,18.6618,100800.0
2010-02-01 11:05:00,20.89,20.92,20.86,20.9,110000.0,18.6618,18.6886,18.635,18.6708,110000.0
2010-02-01 11:10:00,20.9,20.9,20.83,20.83,98400.0,18.6708,18.6708,18.6082,18.6082,98400.0
2010-02-01 11:15:00,20.83,20.86,20.83,20.86,140800.0,18.6082,18.635,18.6082,18.635,140800.0
2010-02-01 11:20:00,20.86,20.88,20.84,20.88,145200.0,18.635,18.6529,18.6172,18.6529,145200.0
2010-02-01 11:25:00,20.87,20.92,20.86,20.87,155200.0,18.644,18.6886,18.635,18.644,155200.0
2010-02-01 11:30:00,20.86,20.87,20.82,20.83,73600.0,18.635,18.644,18.5993,18.6082,73600.0
2010-02-01 11:35:00,20.83,20.89,20.83,20.88,111200.0,18.6082,18.6618,18.6082,18.6529,111200.0
2010-02-01 11:40:00,20.88,20.92,20.88,20.91,80800.0,18.6529,18.6886,18.6529,18.6797,80800.0
2010-02-01 11:45:00,20.9,20.92,20.88,20.91,82400.0,18.6708,18.6886,18.6529,18.6797,82400.0
2010-02-01 11:50:00,20.9,20.94,20.9,20.91,208400.0,18.6708,18.7065,18.6708,18.6797,208400.0
2010-02-01 11:55:00,20.92,20.92,20.82,20.82,97600.0,18.6886,18.6886,18.5993,18.5993,97600.0
2010-02-01 12:00:00,20.82,20.85,20.81,20.82,84000.0,18.5993,18.6261,18.5904,18.5993,84000.0
2010-02-01 12:05:00,20.82,20.87,20.8,20.87,75600.0,18.5993,18.644,18.5814,18.644,75600.0
2010-02-01 12:10:00,20.87,20.87,20.84,20.85,68800.0,18.644,18.644,18.6172,18.6261,68800.0
2010-02-01 12:15:00,20.84,20.86,20.82,20.86,223200.0,18.6172,18.635,18.5993,18.635,223200.0
2010-02-01 12:20:00,20.86,20.89,20.86,20.87,114000.0,18.635,18.6618,18.635,18.644,114000.0
2010-02-01 12:25:00,20.87,20.88,20.84,20.86,38800.0,18.644,18.6529,18.6172,18.635,38800.0
2010-02-01 12:30:00,20.86,20.86,20.84,20.86,238800.0,18.635,18.635,18.6172,18.635,238800.0
2010-02-01 12:35:00,20.86,20.89,20.85,20.85,36800.0,18.635,18.6618,18.6261,18.6261,36800.0
2010-02-01 12:40:00,20.85,20.89,20.85,20.88,79200.0,18.6261,18.6618,18.6261,18.6529,79200.0
2010-02-01 12:45:00,20.89,20.89,20.85,20.86,91600.0,18.6618,18.6618,18.6261,18.635,91600.0
2010-02-01 12:50:00,20.86,20.89,20.84,20.84,78800.0,18.635,18.6618,18.6172,18.6172,78800.0
2010-02-01 12:55:00,20.84,20.85,20.83,20.83,76000.0,18.6172,18.6261,18.6082,18.6082,76000.0
2010-02-01 13:00:00,20.83,20.83,20.8,20.81,78800.0,18.6082,18.6082,18.5814,18.5904,78800.0
2010-02-01 13:05:00,20.8,20.82,20.79,20.81,64400.0,18.5814,18.5993,18.5725,18.5904,64400.0
2010-02-01 13:10:00,20.81,20.82,20.8,20.81,80800.0,18.5904,18.5993,18.5814,18.5904,80800.0
2010-02-01 13:15:00,20.81,20.85,20.8,20.83,85600.0,18.5904,18.6261,18.5814,18.6082,85600.0
2010-02-01 13:20:00,20.85,20.86,20.84,20.86,129200.0,18.6261,18.635,18.6172,18.635,129200.0
2010-02-01 13:25:00,20.86,20.87,20.84,20.84,65200.0,18.635,18.644,18.6172,18.6172,65200.0
2010-02-01 13:30:00,20.84,20.86,20.84,20.86,77200.0,18.6172,18.635,18.6172,18.635,77200.0
2010-02-01 13:35:00,20.86,20.9,20.86,20.86,159600.0,18.635,18.6708,18.635,18.635,159600.0
2010-02-01 13:40:00,20.85,20.86,20.84,20.85,83600.0,18.6261,18.635,18.6172,18.6261,83600.0
2010-02-01 13:45:00,20.85,20.86,20.83,20.86,101200.0,18.6261,18.635,18.6082,18.635,101200.0
2010-02-01 13:50:00,20.86,20.89,20.86,20.89,179200.0,18.635,18.6618,18.635,18.6618,179200.0
2010-02-01 13:55:00,20.89,20.92,20.89,20.91,118800.0,18.6618,18.6886,18.6618,18.6797,118800.0
2010-02-01 14:00:00,20.91,20.93,20.89,20.89,147200.0,18.6797,18.6976,18.6618,18.6618,147200.0
2010-02-01 14:05:00,20.89,20.92,20.88,20.91,109600.0,18.6618,18.6886,18.6529,18.6797,109600.0
2010-02-01 14:10:00,20.91,20.92,20.91,20.91,93600.0,18.6797,18.6886,18.6797,18.6797,93600.0
2010-02-01 14:15:00,20.91,20.93,20.9,20.91,197600.0,18.6797,18.6976,18.6708,18.6797,197600.0
2010-02-01 14:20:00,20.91,20.93,20.89,20.91,64000.0,18.6797,18.6976,18.6618,18.6797,64000.0
2010-02-01 14:25:00,20.91,20.91,20.9,20.91,67600.0,18.6797,18.6797,18.6708,18.6797,67600.0
2010-02-01 14:30:00,20.91,20.93,20.91,20.91,88800.0,18.6797,18.6976,18.6797,18.6797,88800.0
2010-02-01 14:35:00,20.91,20.92,20.9,20.91,99600.0,18.6797,18.6886,18.6708,18.6797,99600.0
2010-02-01 14:40:00,20.91,20.91,20.89,20.9,40000.0,18.6797,18.6797,18.6618,18.6708,40000.0
2010-02-01 14:45:00,20.9,20.91,20.86,20.86,59600.0,18.6708,18.6797,18.635,18.635,59600.0
2010-02-01 14:50:00,20.86,20.9,20.86,20.9,74000.0,18.635,18.6708,18.635,18.6708,74000.0
2010-02-01 14:55:00,20.9,20.9,20.85,20.86,44000.0,18.6708,18.6708,18.6261,18.635,44000.0
2010-02-01 15:00:00,20.86,20.89,20.84,20.84,109200.0,18.635,18.6618,18.6172,18.6172,109200.0
2010-02-01 15:05:00,20.84,20.85,20.83,20.83,59600.0,18.6172,18.6261,18.6082,18.6082,59600.0
2010-02-01 15:10:00,20.83,20.89,20.83,20.87,242800.0,18.6082,18.6618,18.6082,18.644,242800.0
2010-02-01 15:15:00,20.87,20.89,20.86,20.88,67200.0,18.644,18.6618,18.635,18.6529,67200.0
2010-02-01 15:20:00,20.88,20.91,20.86,20.88,156400.0,18.6529,18.6797,18.635,18.6529,156400.0
2010-02-01 15:25:00,20.88,20.91,20.86,20.89,249200.0,18.6529,18.6797,18.635,18.6618,249200.0
2010-02-01 15:30:00,20.89,20.9,20.84,20.84,429600.0,18.6618,18.6708,18.6172,18.6172,429600.0
2010-02-01 15:35:00,20.84,20.87,20.83,20.83,231200.0,18.6172,18.644,18.6082,18.6082,231200.0
2010-02-01 15:40:00,20.83,20.86,20.81,20.86,320800.0,18.6082,18.635,18.5904,18.635,320800.0
2010-02-01 15:45:00,20.86,20.86,20.8,20.81,362400.0,18.635,18.635,18.5814,18.5904,362400.0
2010-02-01 15:50:00,20.81,20.83,20.8,20.82,479200.0,18.5904,18.6082,18.5814,18.5993,479200.0
2010-02-01 15:55:00,20.82,20.92,20.82,20.92,709600.0,18.5993,18.6886,18.5993,18.6886,709600.0
2010-02-02 09:30:00,21.07,21.12,20.95,21.03,311200.0,18.8227,18.8673,18.7154,18.7869,311200.0
2010-02-02 09:35:00,21.02,21.08,20.96,21.08,322400.0,18.778,18.8316,18.7244,18.8316,322400.0
2010-02-02 09:40:00,21.08,21.08,20.93,20.96,376000.0,18.8316,18.8316,18.6976,18.7244,376000.0
2010-02-02 09:45:00,20.94,21.04,20.88,21.04,598400.0,18.7065,18.7959,18.6529,18.7959,598400.0
2010-02-02 09:50:00,21.04,21.06,21.01,21.06,177600.0,18.7959,18.8137,18.769,18.8137,177600.0
2010-02-02 09:55:00,21.06,21.09,21.0,21.03,188800.0,18.8137,18.8405,18.7601,18.7869,188800.0
2010-02-02 10:00:00,21.03,21.07,20.97,20.98,375200.0,18.7869,18.8227,18.7333,18.7422,375200.0
2010-02-02 10:05:00,20.98,21.0,20.93,20.98,122400.0,18.7422,18.7601,18.6976,18.7422,122400.0
2010-02-02 10:10:00,20.98,20.98,20.93,20.94,137600.0,18.7422,18.7422,18.6976,18.7065,137600.0
2010-02-02 10:15:00,20.94,21.03,20.94,21.0,379600.0,18.7065,18.7869,18.7065,18.7601,379600.0
2010-02-02 10:20:00,21.0,21.03,20.94,20.97,258000.0,18.7601,18.7869,18.7065,18.7333,258000.0
2010-02-02 10:25:00,20.98,21.0,20.91,20.92,94400.0,18.7422,18.7601,18.6797,18.6886,94400.0
2010-02-02 10:30:00,20.92,21.03,20.91,21.01,129200.0,18.6886,18.7869,18.6797,18.769,129200.0
2010-02-02 10:35:00,21.01,21.03,20.99,21.0,104000.0,18.769,18.7869,18.7512,18.7601,104000.0
2010-02-02 10:40:00,21.0,21.02,20.98,20.99,126000.0,18.7601,18.778,18.7422,18.7512,126000.0
2010-02-02 10:45:00,20.99,21.03,20.98,20.98,168800.0,18.7512,18.7869,18.7422,18.7422,168800.0
2010-02-02 10:50:00,20.98,21.01,20.97,21.0,162800.0,18.7422,18.769,18.7333,18.7601,162800.0
2010-02-02 10:55:00,21.0,21.02,20.98,20.98,68000.0,18.7601,18.778,18.7422,18.7422,68000.0
2010-02-02 11:00:00,20.99,21.01,20.98,21.0,204400.0,18.7512,18.769,18.7422,18.7601,204400.0
2010-02-02 11:05:00,21.0,21.04,21.0,21.02,176000.0,18.7601,18.7959,18.7601,18.778,176000.0
2010-02-02 11:10:00,21.01,21.03,21.0,21.03,141600.0,18.769,18.7869,18.7601,18.7869,141600.0
2010-02-02 11:15:00,21.03,21.03,21.0,21.01,107600.0,18.7869,18.7869,18.7601,18.769,107600.0
2010-02-02 11:20:00,21.01,21.03,21.0,21.03,118400.0,18.769,18.7869,18.7601,18.7869,118400.0
2010-02-02 11:25:00,21.03,21.03,21.01,21.01,89200.0,18.7869,18.7869,18.769,18.769,89200.0
2010-02-02 11:30:00,21.01,21.02,21.0,21.0,146400.0,18.769,18.778,18.7601,18.7601,146400.0
2010-02-02 11:35:00,21.0,21.02,21.0,21.02,100000.0,18.7601,18.778,18.7601,18.778,100000.0
2010-02-02 11:40:00,21.02,21.04,21.02,21.02,164800.0,18.778,18.7959,18.778,18.778,164800.0
2010-02-02 11:45:00,21.02,21.06,21.02,21.06,162000.0,18.778,18.8137,18.778,18.8137,162000.0
2010-02-02 11:50:00,21.06,21.09,21.04,21.08,126800.0,18.8137,18.8405,18.7959,18.8316,126800.0
2010-02-02 11:55:00,21.08,21.1,21.08,21.09,123200.0,18.8316,18.8495,18.8316,18.8405,123200.0
2010-02-02 12:00:00,21.09,21.1,21.07,21.09,136000.0,18.8405,18.8495,18.8227,18.8405,136000.0
2010-02-02 12:05:00,21.1,21.1,21.08,21.1,126400.0,18.8495,18.8495,18.8316,18.8495,126400.0
2010-02-02 12:10:00,21.09,21.09,21.05,21.06,108400.0,18.8405,18.8405,18.8048,18.8137,108400.0
2010-02-02 12:15:00,21.05,21.06,21.02,21.04,157600.0,18.8048,18.8137,18.778,18.7959,157600.0
2010-02-02 12:20:00,21.04,21.04,21.0,21.02,156800.0,18.7959,18.7959,18.7601,18.778,156800.0
2010-02-02 12:25:00,21.01,21.03,21.0,21.0,97200.0,18.769,18.7869,18.7601,18.7601,97200.0
2010-02-02 12:30:00,21.0,21.02,20.99,21.0,126800.0,18.7601,18.778,18.7512,18.7601,126800.0
2010-02-02 12:35:00,20.99,21.01,20.98,21.01,140800.0,18.7512,18.769,18.7422,18.769,140800.0
2010-02-02 12:40:00,21.01,21.05,21.0,21.05,89600.0,18.769,18.8048,18.7601,18.8048,89600.0
2010-02-02 12:45:00,21.05,21.05,21.01,21.03,68800.0,18.8048,18.8048,18.769,18.7869,68800.0
2010-02-02 12:50:00,21.03,21.07,21.02,21.07,78400.0,18.7869,18.8227,18.778,18.8227,78400.0
2010-02-02 12:55:00,21.07,21.08,21.05,21.07,56800.0,18.8227,18.8316,18.8048,18.8227,56800.0
2010-02-02 13:00:00,21.07,21.08,21.03,21.06,81600.0,18.8227,18.8316,18.7869,18.8137,81600.0
2010-02-02 13:05:00,21.05,21.08,21.05,21.07,146400.0,18.8048,18.8316,18.8048,18.8227,146400.0
2010-02-02 13:10:00,21.07,21.08,21.06,21.06,95600.0,18.8227,18.8316,18.8137,18.8137,95600.0
2010-02-02 13:15:00,21.06,21.06,21.02,21.02,82400.0,18.8137,18.8137,18.778,18.778,82400.0
2010-02-02 13:20:00,21.02,21.02,20.98,20.98,122800.0,18.778,18.778,18.7422,18.7422,122800.0
2010-02-02 13:25:00,20.98,21.01,20.98,20.98,107200.0,18.7422,18.769,18.7422,18.7422,107200.0
2010-02-02 13:30:00,20.98,20.98,20.94,20.94,212800.0,18.7422,18.7422,18.7065,18.7065,212800.0
2010-02-02 13:35:00,20.95,20.99,20.95,20.98,202800.0,18.7154,18.7512,18.7154,18.7422,202800.0
2010-02-02 13:40:00,20.99,21.0,20.98,20.98,111600.0,18.7512,18.7601,18.7422,18.7422,111600.0
2010-02-02 13:45:00,20.98,21.0,20.98,20.99,114000.0,18.7422,18.7601,18.7422,18.7512,114000.0
2010-02-02 13:50:00,20.98,20.99,20.97,20.97,358000.0,18.7422,18.7512,18.7333,18.7333,358000.0
2010-02-02 13:55:00,20.97,20.98,20.95,20.95,134800.0,18.7333,18.7422,18.7154,18.7154,134800.0
2010-02-02 14:00:00,20.96,20.96,20.95,20.95,76400.0,18.7244,18.7244,18.7154,18.7154,76400.0
2010-02-02 14:05:00,20.95,20.98,20.95,20.98,102000.0,18.7154,18.7422,18.7154,18.7422,102000.0
2010-02-02 14:10:00,20.98,20.99,20.95,20.95,104400.0,18.7422,18.7512,18.7154,18.7154,104400.0
2010-02-02 14:15:00,20.95,20.96,20.93,20.93,139600.0,18.7154,18.7244,18.6976,18.6976,139600.0
2010-02-02 14:20:00,20.93,20.96,20.92,20.94,106000.0,18.6976,18.7244,18.6886,18.7065,106000.0
2010-02-02 14:25:00,20.94,20.95,20.93,20.93,44800.0,18.7065,18.7154,18.6976,18.6976,44800.0
2010-02-02 14:30:00,20.93,20.98,20.93,20.97,78400.0,18.6976,18.7422,18.6976,18.7333,78400.0
2010-02-02 14:35:00,20.97,21.0,20.96,21.0,74000.0,18.7333,18.7601,18.7244,18.7601,74000.0
2010-02-02 14:40:00,21.0,21.02,20.97,20.97,131600.0,18.7601,18.778,18.7333,18.7333,131600.0
2010-02-02 14:45:00,20.96,20.99,20.95,20.95,118800.0,18.7244,18.7512,18.7154,18.7154,118800.0
2010-02-02 14:50:00,20.95,20.95,20.92,20.94,170000.0,18.7154,18.7154,18.6886,18.7065,170000.0
2010-02-02 14:55:00,20.94,20.94,20.92,20.92,82000.0,18.7065,18.7065,18.6886,18.6886,82000.0
2010-02-02 15:00:00,20.92,20.94,20.88,20.91,214000.0,18.6886,18.7065,18.6529,18.6797,214000.0
2010-02-02 15:05:00,20.91,20.93,20.89,20.93,137200.0,18.6797,18.6976,18.6618,18.6976,137200.0
2010-02-02 15:10:00,20.93,20.96,20.92,20.94,269600.0,18.6976,18.7244,18.6886,18.7065,269600.0
2010-02-02 15:15:00,20.94,21.0,20.93,20.98,223200.0,18.7065,18.7601,18.6976,18.7422,223200.0
2010-02-02 15:20:00,20.98,20.98,20.95,20.96,169200.0,18.7422,18.7422,18.7154,18.7244,169200.0
2010-02-02 15:25:00,20.96,20.97,20.92,20.97,228400.0,18.7244,18.7333,18.6886,18.7333,228400.0
2010-02-02 15:30:00,20.97,20.97,20.93,20.97,184800.0,18.7333,18.7333,18.6976,18.7333,184800.0
2010-02-02 15:35:00,20.96,20.97,20.94,20.96,171200.0,18.7244,18.7333,18.7065,18.7244,171200.0
2010-02-02 15:40:00,20.96,21.01,20.95,20.96,448800.0,18.7244,18.769,18.7154,18.7244,448800.0
2010-02-02 15:45:00,20.96,20.98,20.94,20.98,212000.0,18.7244,18.7422,18.7065,18.7422,212000.0
2010-02-02 15:50:00,20.97,21.0,20.96,20.98,322000.0,18.7333,18.7601,18.7244,18.7422,322000.0
2010-02-02 15:55:00,20.98,21.0,20.98,21.0,762400.0,18.7422,18.7601,18.7422,18.7601,762400.0
2010-02-03 09:30:00,21.05,21.12,20.95,21.09,628000.0,18.8048,18.8673,18.7154,18.8405,628000.0
2010-02-03 09:35:00,21.09,21.09,20.96,20.96,271200.0,18.8405,18.8405,18.7244,18.7244,271200.0
2010-02-03 09:40:00,20.96,20.99,20.89,20.92,510000.0,18.7244,18.7512,18.6618,18.6886,510000.0
2010-02-03 09:45:00,20.92,20.93,20.88,20.9,201200.0,18.6886,18.6976,18.6529,18.6708,201200.0
2010-02-03 09:50:00,20.91,20.94,20.89,20.92,198400.0,18.6797,18.7065,18.6618,18.6886,198400.0
2010-02-03 09:55:00,20.93,20.96,20.91,20.96,190400.0,18.6976,18.7244,18.6797,18.7244,190400.0
2010-02-03 10:00:00,20.96,20.96,20.9,20.93,151600.0,18.7244,18.7244,18.6708,18.6976,151600.0
2010-02-03 10:05:00,20.93,20.97,20.92,20.97,185600.0,18.6976,18.7333,18.6886,18.7333,185600.0
2010-02-03 10:10:00,20.97,20.98,20.94,20.97,178000.0,18.7333,18.7422,18.7065,18.7333,178000.0
2010-02-03 10:15:00,20.97,20.98,20.94,20.94,268400.0,18.7333,18.7422,18.7065,18.7065,268400.0
2010-02-03 10:20:00,20.94,20.97,20.92,20.96,128800.0,18.7065,18.7333,18.6886,18.7244,128800.0
2010-02-03 10:25:00,20.96,20.96,20.9,20.93,116800.0,18.7244,18.7244,18.6708,18.6976,116800.0
2010-02-03 10:30:00,20.92,20.95,20.89,20.92,133200.0,18.6886,18.7154,18.6618,18.6886,133200.0
2010-02-03 10:35:00,20.92,20.93,20.88,20.93,158800.0,18.6886,18.6976,18.6529,18.6976,158800.0
2010-02-03 10:40:00,20.93,20.94,20.9,20.91,215600.0,18.6976,18.7065,18.6708,18.6797,215600.0
2010-02-03 10:45:00,20.9,20.93,20.88,20.92,114000.0,18.6708,18.6976,18.6529,18.6886,114000.0
2010-02-03 10:50:00,20.92,20.93,20.91,20.92,88800.0,18.6886,18.6976,18.6797,18.6886,88800.0
2010-02-03 10:55:00,20.92,20.93,20.89,20.89,169200.0,18.6886,18.6976,18.6618,18.6618,169200.0
2010-02-03 11:00:00,20.89,20.93,20.88,20.91,130400.0,18.6618,18.6976,18.6529,18.6797,130400.0
2010-02-03 11:05:00,20.9,20.95,20.9,20.93,130000.0,18.6708,18.7154,18.6708,18.6976,130000.0
2010-02-03 11:10:00,20.93,20.95,20.92,20.95,97600.0,18.6976,18.7154,18.6886,18.7154,97600.0
2010-02-03 11:15:00,20.95,20.96,20.91,20.92,173600.0,18.7154,18.7244,18.6797,18.6886,173600.0
2010-02-03 11:20:00,20.91,20.93,20.9,20.92,81200.0,18.6797,18.6976,18.6708,18.6886,81200.0
2010-02-03 11:25:00,20.92,20.92,20.89,20.92,69200.0,18.6886,18.6886,18.6618,18.6886,69200.0
2010-02-03 11:30:00,20.92,20.92,20.89,20.9,63200.0,18.6886,18.6886,18.6618,18.6708,63200.0
2010-02-03 11:35:00,20.9,20.91,20.89,20.9,76000.0,18.6708,18.6797,18.6618,18.6708,76000.0
2010-02-03 11:40:00,20.9,20.92,20.88,20.92,72800.0,18.6708,18.6886,18.6529,18.6886,72800.0
2010-02-03 11:45:00,20.92,20.93,20.89,20.89,155600.0,18.6886,18.6976,18.6618,18.6618,155600.0
2010-02-03 11:50:00,20.89,20.89,20.86,20.86,209600.0,18.6618,18.6618,18.635,18.635,209600.0
2010-02-03 11:55:00,20.86,20.89,20.83,20.84,106400.0,18.635,18.6618,18.6082,18.6172,106400.0
2010-02-03 12:00:00,20.83,20.85,20.83,20.85,174800.0,18.6082,18.6261,18.6082,18.6261,174800.0
2010-02-03 12:05:00,20.85,20.87,20.84,20.86,76400.0,18.6261,18.644,18.6172,18.635,76400.0
2010-02-03 12:10:00,20.86,20.88,20.85,20.86,91200.0,18.635,18.6529,18.6261,18.635,91200.0
2010-02-03 12:15:00,20.86,20.88,20.82,20.83,128400.0,18.635,18.6529,18.5993,18.6082,128400.0
2010-02-03 12:20:00,20.83,20.86,20.83,20.86,109200.0,18.6082,18.635,18.6082,18.635,109200.0
2010-02-03 12:25:00,20.85,20.86,20.83,20.85,132800.0,18.6261,18.635,18.6082,18.6261,132800.0
2010-02-03 12:30:00,20.85,20.85,20.83,20.84,162000.0,18.6261,18.6261,18.6082,18.6172,162000.0
2010-02-03 12:35:00,20.84,20.86,20.83,20.83,78800.0,18.6172,18.635,18.6082,18.6082,78800.0
2010-02-03 12:40:00,20.83,20.86,20.82,20.85,106000.0,18.6082,18.635,18.5993,18.6261,106000.0
2010-02-03 12:45:00,20.85,20.85,20.81,20.82,105200.0,18.6261,18.6261,18.5904,18.5993,105200.0
2010-02-03 12:50:00,20.82,20.86,20.81,20.85,180400.0,18.5993,18.635,18.5904,18.6261,180400.0
2010-02-03 12:55:00,20.85,20.88,20.84,20.84,166000.0,18.6261,18.6529,18.6172,18.6172,166000.0
2010-02-03 13:00:00,20.84,20.86,20.84,20.86,125600.0,18.6172,18.635,18.6172,18.635,125600.0
2010-02-03 13:05:00,20.86,20.9,20.86,20.88,136000.0,18.635,18.6708,18.635,18.6529,136000.0
2010-02-03 13:10:00,20.88,20.91,20.86,20.87,149600.0,18.6529,18.6797,18.635,18.644,149600.0
2010-02-03 13:15:00,20.87,20.88,20.84,20.84,164800.0,18.644,18.6529,18.6172,18.6172,164800.0
2010-02-03 13:20:00,20.85,20.85,20.8,20.82,150400.0,18.6261,18.6261,18.5814,18.5993,150400.0
2010-02-03 13:25:00,20.82,20.84,20.81,20.82,92000.0,18.5993,18.6172,18.5904,18.5993,92000.0
2010-02-03 13:30:00,20.82,20.83,20.78,20.83,231600.0,18.5993,18.6082,18.5636,18.6082,231600.0
2010-02-03 13:35:00,20.83,20.83,20.78,20.8,180400.0,18.6082,18.6082,18.5636,18.5814,180400.0
2010-02-03 13:40:00,20.8,20.83,20.79,20.82,194000.0,18.5814,18.6082,18.5725,18.5993,194000.0
2010-02-03 13:45:00,20.82,20.83,20.81,20.81,133600.0,18.5993,18.6082,18.5904,18.5904,133600.0
2010-02-03 13:50:00,20.81,20.82,20.77,20.79,136400.0,18.5904,18.5993,18.5546,18.5725,136400.0
2010-02-03 13:55:00,20.78,20.83,20.77,20.8,290800.0,18.5636,18.6082,18.5546,18.5814,290800.0
2010-02-03 14:00:00,20.81,20.81,20.76,20.77,206000.0,18.5904,18.5904,18.5457,18.5546,206000.0
2010-02-03 14:05:00,20.78,20.78,20.73,20.74,371600.0,18.5636,18.5636,18.5189,18.5278,371600.0
2010-02-03 14:10:00,20.74,20.74,20.69,20.72,434400.0,18.5278,18.5278,18.4832,18.51,434400.0
2010-02-03 14:15:00,20.72,20.74,20.68,20.68,386000.0,18.51,18.5278,18.4742,18.4742,386000.0
2010-02-03 14:20:00,20.68,20.7,20.65,20.67,417600.0,18.4742,18.4921,18.4474,18.4653,417600.0
2010-02-03 14:25:00,20.66,20.68,20.61,20.61,400800.0,18.4564,18.4742,18.4117,18.4117,400800.0
2010-02-03 14:30:00,20.61,20.62,20.53,20.58,972800.0,18.4117,18.4206,18.3402,18.3849,972800.0
2010-02-03 14:35:00,20.58,20.66,20.57,20.64,480000.0,18.3849,18.4564,18.376,18.4385,480000.0
2010-02-03 14:40:00,20.64,20.68,20.64,20.65,306400.0,18.4385,18.4742,18.4385,18.4474,306400.0
2010-02-03 14:45:00,20.65,20.67,20.61,20.64,404800.0,18.4474,18.4653,18.4117,18.4385,404800.0
2010-02-03 14:50:00,20.64,20.64,20.6,20.62,318400.0,18.4385,18.4385,18.4028,18.4206,318400.0
2010-02-03 14:55:00,20.61,20.64,20.58,20.59,286000.0,18.4117,18.4385,18.3849,18.3938,286000.0
2010-02-03 15:00:00,20.59,20.75,20.59,20.75,466000.0,18.3938,18.5368,18.3938,18.5368,466000.0
2010-02-03 15:05:00,20.74,20.75,20.68,20.68,286000.0,18.5278,18.5368,18.4742,18.4742,286000.0
2010-02-03 15:10:00,20.68,20.73,20.67,20.72,300800.0,18.4742,18.5189,18.4653,18.51,300800.0
2010-02-03 15:15:00,20.73,20.74,20.65,20.65,464800.0,18.5189,18.5278,18.4474,18.4474,464800.0
2010-02-03 15:20:00,20.65,20.66,20.55,20.57,717200.0,18.4474,18.4564,18.3581,18.376,717200.0
2010-02-03 15:25:00,20.56,20.73,20.55,20.72,1842400.0,18.367,18.5189,18.3581,18.51,1842400.0
2010-02-03 15:30:00,20.72,20.84,20.71,20.82,1573200.0,18.51,18.6172,18.501,18.5993,1573200.0
2010-02-03 15:35:00,20.82,20.83,20.77,20.79,953200.0,18.5993,18.6082,18.5546,18.5725,953200.0
2010-02-03 15:40:00,20.79,20.8,20.73,20.73,1269600.0,18.5725,18.5814,18.5189,18.5189,1269600.0
2010-02-03 15:45:00,20.73,20.78,20.71,20.75,877200.0,18.5189,18.5636,18.501,18.5368,877200.0
2010-02-03 15:50:00,20.75,20.85,20.75,20.85,1314800.0,18.5368,18.6261,18.5368,18.6261,1314800.0
2010-02-03 15:55:00,20.85,20.91,20.82,20.88,1965600.0,18.6261,18.6797,18.5993,18.6529,1965600.0
2010-02-04 09:30:00,21.31,21.32,21.13,21.17,3189200.0,19.0371,19.046,18.8763,18.912,3189200.0
2010-02-04 09:35:00,21.17,21.5,21.16,21.49,3166800.0,18.912,19.2068,18.9031,19.1979,3166800.0
2010-02-04 09:40:00,21.49,21.55,21.39,21.49,2682800.0,19.1979,19.2515,19.1085,19.1979,2682800.0
2010-02-04 09:45:00,21.49,21.49,21.34,21.36,2166000.0,19.1979,19.1979,19.0639,19.0817,2166000.0
2010-02-04 09:50:00,21.38,21.38,21.17,21.23,1644000.0,19.0996,19.0996,18.912,18.9656,1644000.0
2010-02-04 09:55:00,21.24,21.31,21.2,21.27,1519600.0,18.9745,19.0371,18.9388,19.0013,1519600.0
2010-02-04 10:00:00,21.28,21.34,21.25,21.29,2447600.0,19.0103,19.0639,18.9835,19.0192,2447600.0
2010-02-04 10:05:00,21.29,21.36,21.24,21.3,1288000.0,19.0192,19.0817,18.9745,19.0281,1288000.0
2010-02-04 10:10:00,21.29,21.29,21.18,21.22,1477600.0,19.0192,19.0192,18.9209,18.9567,1477600.0
2010-02-04 10:15:00,21.22,21.24,21.14,21.21,1552800.0,18.9567,18.9745,18.8852,18.9477,1552800.0
2010-02-04 10:20:00,21.21,21.28,21.21,21.28,1028000.0,18.9477,19.0103,18.9477,19.0103,1028000.0
2010-02-04 10:25:00,21.28,21.3,21.22,21.24,810000.0,19.0103,19.0281,18.9567,18.9745,810000.0
2010-02-04 10:30:00,21.24,21.35,21.24,21.33,609200.0,18.9745,19.0728,18.9745,19.0549,609200.0
2010-02-04 10:35:00,21.33,21.38,21.32,21.36,526000.0,19.0549,19.0996,19.046,19.0817,526000.0
2010-02-04 10:40:00,21.36,21.39,21.33,21.36,543600.0,19.0817,19.1085,19.0549,19.0817,543600.0
2010-02-04 10:45:00,21.36,21.4,21.33,21.35,638800.0,19.0817,19.1175,19.0549,19.0728,638800.0
2010-02-04 10:50:00,21.36,21.38,21.35,21.36,386000.0,19.0817,19.0996,19.0728,19.0817,386000.0
2010-02-04 10:55:00,21.36,21.41,21.32,21.36,992800.0,19.0817,19.1264,19.046,19.0817,992800.0
2010-02-04 11:00:00,21.36,21.46,21.31,21.42,905200.0,19.0817,19.1711,19.0371,19.1353,905200.0
2010-02-04 11:05:00,21.42,21.52,21.41,21.43,1062400.0,19.1353,19.2247,19.1264,19.1443,1062400.0
2010-02-04 11:10:00,21.43,21.47,21.39,21.44,478000.0,19.1443,19.18,19.1085,19.1532,478000.0
2010-02-04 11:15:00,21.45,21.47,21.36,21.39,660800.0,19.1621,19.18,19.0817,19.1085,660800.0
2010-02-04 11:20:00,21.39,21.42,21.35,21.35,392800.0,19.1085,19.1353,19.0728,19.0728,392800.0
2010-02-04 11:25:00,21.35,21.4,21.34,21.38,401600.0,19.0728,19.1175,19.0639,19.0996,401600.0
2010-02-04 11:30:00,21.39,21.39,21.31,21.31,428000.0,19.1085,19.1085,19.0371,19.0371,428000.0
2010-02-04 11:35:00,21.31,21.34,21.25,21.34,880000.0,19.0371,19.0639,18.9835,19.0639,880000.0
2010-02-04 11:40:00,21.34,21.38,21.3,21.33,884400.0,19.0639,19.0996,19.0281,19.0549,884400.0
2010-02-04 11:45:00,21.33,21.36,21.3,21.35,275600.0,19.0549,19.0817,19.0281,19.0728,275600.0
2010-02-04 11:50:00,21.35,21.36,21.3,21.32,228400.0,19.0728,19.0817,19.0281,19.046,228400.0
2010-02-04 11:55:00,21.31,21.36,21.31,21.34,96800.0,19.0371,19.0817,19.0371,19.0639,96800.0
2010-02-04 12:00:00,21.34,21.34,21.3,21.3,181600.0,19.0639,19.0639,19.0281,19.0281,181600.0
2010-02-04 12:05:00,21.3,21.31,21.25,21.28,282800.0,19.0281,19.0371,18.9835,19.0103,282800.0
2010-02-04 12:10:00,21.27,21.28,21.22,21.26,357200.0,19.0013,19.0103,18.9567,18.9924,357200.0
2010-02-04 12:15:00,21.26,21.28,21.15,21.17,658000.0,18.9924,19.0103,18.8941,18.912,658000.0
2010-02-04 12:20:00,21.18,21.22,21.05,21.08,837600.0,18.9209,18.9567,18.8048,18.8316,837600.0
2010-02-04 12:25:00,21.08,21.2,21.07,21.14,625200.0,18.8316,18.9388,18.8227,18.8852,625200.0
2010-02-04 12:30:00,21.13,21.23,21.11,21.23,295600.0,18.8763,18.9656,18.8584,18.9656,295600.0
2010-02-04 12:35:00,21.23,21.24,21.19,21.21,252400.0,18.9656,18.9745,18.9299,18.9477,252400.0
2010-02-04 12:40:00,21.21,21.21,21.12,21.13,470000.0,18.9477,18.9477,18.8673,18.8763,470000.0
2010-02-04 12:45:00,21.13,21.14,21.07,21.07,459600.0,18.8763,18.8852,18.8227,18.8227,459600.0
2010-02-04 12:50:00,21.07,21.08,20.99,21.03,776000.0,18.8227,18.8316,18.7512,18.7869,776000.0
2010-02-04 12:55:00,21.03,21.08,20.98,21.06,790000.0,18.7869,18.8316,18.7422,18.8137,790000.0
2010-02-04 13:00:00,21.06,21.07,20.99,21.06,427200.0,18.8137,18.8227,18.7512,18.8137,427200.0
2010-02-04 13:05:00,21.06,21.12,21.05,21.11,593200.0,18.8137,18.8673,18.8048,18.8584,593200.0
2010-02-04 13:10:00,21.11,21.11,21.06,21.1,474000.0,18.8584,18.8584,18.8137,18.8495,474000.0
2010-02-04 13:15:00,21.1,21.13,21.06,21.07,342000.0,18.8495,18.8763,18.8137,18.8227,342000.0
2010-02-04 13:20:00,21.07,21.08,21.04,21.06,204800.0,18.8227,18.8316,18.7959,18.8137,204800.0
2010-02-04 13:25:00,21.06,21.1,21.04,21.1,332000.0,18.8137,18.8495,18.7959,18.8495,332000.0
2010-02-04 13:30:00,21.1,21.1,21.04,21.08,292800.0,18.8495,18.8495,18.7959,18.8316,292800.0
2010-02-04 13:35:00,21.07,21.09,21.05,21.06,205200.0,18.8227,18.8405,18.8048,18.8137,205200.0
2010-02-04 13:40:00,21.06,21.07,21.02,21.05,326400.0,18.8137,18.8227,18.778,18.8048,326400.0
2010-02-04 13:45:00,21.05,21.06,20.98,20.98,564800.0,18.8048,18.8137,18.7422,18.7422,564800.0
2010-02-04 13:50:00,20.98,21.03,20.86,20.87,814800.0,18.7422,18.7869,18.635,18.644,814800.0
2010-02-04 13:55:00,20.87,20.91,20.83,20.85,593600.0,18.644,18.6797,18.6082,18.6261,593600.0
2010-02-04 14:00:00,20.85,20.91,20.84,20.91,434000.0,18.6261,18.6797,18.6172,18.6797,434000.0
2010-02-04 14:05:00,20.91,20.93,20.89,20.92,399600.0,18.6797,18.6976,18.6618,18.6886,399600.0
2010-02-04 14:10:00,20.92,20.92,20.8,20.81,719600.0,18.6886,18.6886,18.5814,18.5904,719600.0
2010-02-04 14:15:00,20.81,20.84,20.75,20.83,445200.0,18.5904,18.6172,18.5368,18.6082,445200.0
2010-02-04 14:20:00,20.83,20.93,20.81,20.91,605600.0,18.6082,18.6976,18.5904,18.6797,605600.0
2010-02-04 14:25:00,20.91,20.91,20.84,20.86,480000.0,18.6797,18.6797,18.6172,18.635,480000.0
2010-02-04 14:30:00,20.86,20.91,20.84,20.88,430000.0,18.635,18.6797,18.6172,18.6529,430000.0
2010-02-04 14:35:00,20.88,20.92,20.85,20.87,729200.0,18.6529,18.6886,18.6261,18.644,729200.0
2010-02-04 14:40:00,20.87,20.96,20.86,20.92,754400.0,18.644,18.7244,18.635,18.6886,754400.0
2010-02-04 14:45:00,20.92,21.01,20.92,20.98,643200.0,18.6886,18.769,18.6886,18.7422,643200.0
2010-02-04 14:50:00,20.98,21.02,20.95,20.99,714800.0,18.7422,18.778,18.7154,18.7512,714800.0
2010-02-04 14:55:00,20.99,21.01,20.97,21.01,374400.0,18.7512,18.769,18.7333,18.769,374400.0
2010-02-04 15:00:00,21.01,21.04,20.91,20.91,438800.0,18.769,18.7959,18.6797,18.6797,438800.0
2010-02-04 15:05:00,20.91,20.95,20.9,20.95,694000.0,18.6797,18.7154,18.6708,18.7154,694000.0
2010-02-04 15:10:00,20.93,20.95,20.91,20.93,477600.0,18.6976,18.7154,18.6797,18.6976,477600.0
2010-02-04 15:15:00,20.93,20.94,20.87,20.87,596400.0,18.6976,18.7065,18.644,18.644,596400.0
2010-02-04 15:20:00,20.87,20.88,20.82,20.82,618800.0,18.644,18.6529,18.5993,18.5993,618800.0
2010-02-04 15:25:00,20.82,20.85,20.78,20.79,427600.0,18.5993,18.6261,18.5636,18.5725,427600.0
2010-02-04 15:30:00,20.79,20.89,20.78,20.88,1190400.0,18.5725,18.6618,18.5636,18.6529,1190400.0
2010-02-04 15:35:00,20.88,20.91,20.83,20.85,897600.0,18.6529,18.6797,18.6082,18.6261,897600.0
2010-02-04 15:40:00,20.85,20.86,20.83,20.84,566400.0,18.6261,18.635,18.6082,18.6172,566400.0
2010-02-04 15:45:00,20.85,20.86,20.76,20.79,854800.0,18.6261,18.635,18.5457,18.5725,854800.0
2010-02-04 15:50:00,20.79,20.84,20.78,20.79,1141600.0,18.5725,18.6172,18.5636,18.5725,1141600.0
2010-02-04 15:55:00,20.79,20.79,20.7,20.7,2135200.0,18.5725,18.5725,18.4921,18.4921,2135200.0
2010-02-05 09:30:00,20.79,20.9,20.59,20.64,1120400.0,18.5725,18.6708,18.3938,18.4385,1120400.0
2010-02-05 09:35:00,20.64,20.72,20.53,20.55,820400.0,18.4385,18.51,18.3402,18.3581,820400.0
2010-02-05 09:40:00,20.55,20.63,20.44,20.62,1204800.0,18.3581,18.4296,18.2598,18.4206,1204800.0
2010-02-05 09:45:00,20.61,20.61,20.53,20.55,1084000.0,18.4117,18.4117,18.3402,18.3581,1084000.0
2010-02-05 09:50:00,20.56,20.81,20.56,20.75,1167600.0,18.367,18.5904,18.367,18.5368,1167600.0
2010-02-05 09:55:00,20.74,20.92,20.73,20.86,872000.0,18.5278,18.6886,18.5189,18.635,872000.0
2010-02-05 10:00:00,20.86,20.97,20.86,20.92,741200.0,18.635,18.7333,18.635,18.6886,741200.0
2010-02-05 10:05:00,20.94,20.94,20.84,20.86,532800.0,18.7065,18.7065,18.6172,18.635,532800.0
2010-02-05 10:10:00,20.86,20.92,20.82,20.84,459600.0,18.635,18.6886,18.5993,18.6172,459600.0
2010-02-05 10:15:00,20.85,20.85,20.75,20.77,638400.0,18.6261,18.6261,18.5368,18.5546,638400.0
2010-02-05 10:20:00,20.77,20.8,20.73,20.8,652400.0,18.5546,18.5814,18.5189,18.5814,652400.0
2010-02-05 10:25:00,20.8,20.83,20.78,20.78,760000.0,18.5814,18.6082,18.5636,18.5636,760000.0
2010-02-05 10:30:00,20.79,20.81,20.73,20.75,673200.0,18.5725,18.5904,18.5189,18.5368,673200.0
2010-02-05 10:35:00,20.75,20.76,20.64,20.66,638000.0,18.5368,18.5457,18.4385,18.4564,638000.0
2010-02-05 10:40:00,20.66,20.7,20.64,20.67,348000.0,18.4564,18.4921,18.4385,18.4653,348000.0
2010-02-05 10:45:00,20.66,20.72,20.64,20.69,447600.0,18.4564,18.51,18.4385,18.4832,447600.0
2010-02-05 10:50:00,20.69,20.7,20.6,20.61,407200.0,18.4832,18.4921,18.4028,18.4117,407200.0
2010-02-05 10:55:00,20.61,20.64,20.58,20.6,383600.0,18.4117,18.4385,18.3849,18.4028,383600.0
2010-02-05 11:00:00,20.6,20.65,20.59,20.62,433600.0,18.4028,18.4474,18.3938,18.4206,433600.0
2010-02-05 11:05:00,20.62,20.63,20.59,20.61,230800.0,18.4206,18.4296,18.3938,18.4117,230800.0
2010-02-05 11:10:00,20.61,20.68,20.58,20.66,390400.0,18.4117,18.4742,18.3849,18.4564,390400.0
2010-02-05 11:15:00,20.66,20.68,20.66,20.66,156000.0,18.4564,18.4742,18.4564,18.4564,156000.0
2010-02-05 11:20:00,20.66,20.67,20.6,20.61,154800.0,18.4564,18.4653,18.4028,18.4117,154800.0
2010-02-05 11:25:00,20.61,20.63,20.58,20.61,209600.0,18.4117,18.4296,18.3849,18.4117,209600.0
2010-02-05 11:30:00,20.6,20.61,20.53,20.53,238400.0,18.4028,18.4117,18.3402,18.3402,238400.0
2010-02-05 11:35:00,20.53,20.55,20.49,20.5,411200.0,18.3402,18.3581,18.3045,18.3134,411200.0
2010-02-05 11:40:00,20.5,20.52,20.47,20.51,586400.0,18.3134,18.3313,18.2866,18.3224,586400.0
2010-02-05 11:45:00,20.51,20.57,20.46,20.56,383600.0,18.3224,18.376,18.2777,18.367,383600.0
2010-02-05 11:50:00,20.57,20.59,20.54,20.57,180400.0,18.376,18.3938,18.3492,18.376,180400.0
2010-02-05 11:55:00,20.57,20.58,20.5,20.51,225600.0,18.376,18.3849,18.3134,18.3224,225600.0
2010-02-05 12:00:00,20.52,20.53,20.49,20.5,220800.0,18.3313,18.3402,18.3045,18.3134,220800.0
2010-02-05 12:05:00,20.5,20.58,20.5,20.57,515200.0,18.3134,18.3849,18.3134,18.376,515200.0
2010-02-05 12:10:00,20.58,20.63,20.57,20.62,164000.0,18.3849,18.4296,18.376,18.4206,164000.0
2010-02-05 12:15:00,20.62,20.62,20.56,20.6,176800.0,18.4206,18.4206,18.367,18.4028,176800.0
2010-02-05 12:20:00,20.6,20.65,20.56,20.63,256800.0,18.4028,18.4474,18.367,18.4296,256800.0
2010-02-05 12:25:00,20.63,20.63,20.56,20.57,111200.0,18.4296,18.4296,18.367,18.376,111200.0
2010-02-05 12:30:00,20.58,20.59,20.54,20.55,71600.0,18.3849,18.3938,18.3492,18.3581,71600.0
2010-02-05 12:35:00,20.54,20.55,20.5,20.52,208400.0,18.3492,18.3581,18.3134,18.3313,208400.0
2010-02-05 12:40:00,20.52,20.53,20.5,20.52,61600.0,18.3313,18.3402,18.3134,18.3313,61600.0
2010-02-05 12:45:00,20.51,20.54,20.51,20.52,62800.0,18.3224,18.3492,18.3224,18.3313,62800.0
2010-02-05 12:50:00,20.51,20.52,20.49,20.5,194800.0,18.3224,18.3313,18.3045,18.3134,194800.0
2010-02-05 12:55:00,20.5,20.53,20.5,20.53,107600.0,18.3134,18.3402,18.3134,18.3402,107600.0
2010-02-05 13:00:00,20.53,20.54,20.49,20.5,109200.0,18.3402,18.3492,18.3045,18.3134,109200.0
2010-02-05 13:05:00,20.5,20.5,20.44,20.45,380400.0,18.3134,18.3134,18.2598,18.2688,380400.0
2010-02-05 13:10:00,20.44,20.46,20.39,20.42,334800.0,18.2598,18.2777,18.2152,18.242,334800.0
2010-02-05 13:15:00,20.42,20.42,20.38,20.4,279200.0,18.242,18.242,18.2062,18.2241,279200.0
2010-02-05 13:20:00,20.39,20.39,20.31,20.32,269200.0,18.2152,18.2152,18.1437,18.1526,269200.0
2010-02-05 13:25:00,20.32,20.32,20.27,20.29,458400.0,18.1526,18.1526,18.108,18.1258,458400.0
2010-02-05 13:30:00,20.29,20.31,20.28,20.31,365200.0,18.1258,18.1437,18.1169,18.1437,365200.0
2010-02-05 13:35:00,20.31,20.32,20.21,20.22,377600.0,18.1437,18.1526,18.0544,18.0633,377600.0
2010-02-05 13:40:00,20.22,20.25,20.19,20.25,269200.0,18.0633,18.0901,18.0365,18.0901,269200.0
2010-02-05 13:45:00,20.25,20.25,20.21,20.25,255200.0,18.0901,18.0901,18.0544,18.0901,255200.0
2010-02-05 13:50:00,20.24,20.25,20.2,20.23,201200.0,18.0812,18.0901,18.0454,18.0722,201200.0
2010-02-05 13:55:00,20.22,20.23,20.15,20.17,458800.0,18.0633,18.0722,18.0008,18.0186,458800.0
2010-02-05 14:00:00,20.16,20.18,20.16,20.17,447600.0,18.0097,18.0276,18.0097,18.0186,447600.0
2010-02-05 14:05:00,20.16,20.18,20.14,20.15,640400.0,18.0097,18.0276,17.9918,18.0008,640400.0
2010-02-05 14:10:00,20.14,20.17,20.14,20.17,564000.0,17.9918,18.0186,17.9918,18.0186,564000.0
2010-02-05 14:15:00,20.17,20.22,20.16,20.21,778000.0,18.0186,18.0633,18.0097,18.0544,778000.0
2010-02-05 14:20:00,20.21,20.23,20.18,20.22,256400.0,18.0544,18.0722,18.0276,18.0633,256400.0
2010-02-05 14:25:00,20.22,20.24,20.19,20.21,240000.0,18.0633,18.0812,18.0365,18.0544,240000.0
2010-02-05 14:30:00,20.21,20.24,20.19,20.19,270000.0,18.0544,18.0812,18.0365,18.0365,270000.0
2010-02-05 14:35:00,20.2,20.21,20.14,20.14,315600.0,18.0454,18.0544,17.9918,17.9918,315600.0
2010-02-05 14:40:00,20.14,20.17,20.14,20.16,1189600.0,17.9918,18.0186,17.9918,18.0097,1189600.0
2010-02-05 14:45:00,20.15,20.32,20.15,20.32,602800.0,18.0008,18.1526,18.0008,18.1526,602800.0
2010-02-05 14:50:00,20.31,20.35,20.28,20.33,366000.0,18.1437,18.1794,18.1169,18.1616,366000.0
2010-02-05 14:55:00,20.33,20.39,20.3,20.31,540400.0,18.1616,18.2152,18.1348,18.1437,540400.0
2010-02-05 15:00:00,20.32,20.42,20.31,20.39,648800.0,18.1526,18.242,18.1437,18.2152,648800.0
2010-02-05 15:05:00,20.38,20.54,20.38,20.5,597200.0,18.2062,18.3492,18.2062,18.3134,597200.0
2010-02-05 15:10:00,20.49,20.49,20.4,20.48,809600.0,18.3045,18.3045,18.2241,18.2956,809600.0
2010-02-05 15:15:00,20.47,20.48,20.37,20.48,454800.0,18.2866,18.2956,18.1973,18.2956,454800.0
2010-02-05 15:20:00,20.49,20.55,20.48,20.49,433200.0,18.3045,18.3581,18.2956,18.3045,433200.0
2010-02-05 15:25:00,20.49,20.5,20.46,20.49,342000.0,18.3045,18.3134,18.2777,18.3045,342000.0
2010-02-05 15:30:00,20.49,20.53,20.46,20.49,560400.0,18.3045,18.3402,18.2777,18.3045,560400.0
2010-02-05 15:35:00,20.49,20.52,20.47,20.5,491200.0,18.3045,18.3313,18.2866,18.3134,491200.0
2010-02-05 15:40:00,20.5,20.53,20.48,20.5,645600.0,18.3134,18.3402,18.2956,18.3134,645600.0
2010-02-05 15:45:00,20.5,20.54,20.5,20.52,922000.0,18.3134,18.3492,18.3134,18.3313,922000.0
2010-02-05 15:50:00,20.52,20.64,20.52,20.61,934800.0,18.3313,18.4385,18.3313,18.4117,934800.0
2010-02-05 15:55:00,20.6,20.66,20.58,20.63,1441200.0,18.4028,18.4564,18.3849,18.4296,1441200.0
2010-02-08 09:30:00,20.73,20.73,20.64,20.71,604400.0,18.5189,18.5189,18.4385,18.501,604400.0
2010-02-08 09:35:00,20.71,20.83,20.69,20.83,746400.0,18.501,18.6082,18.4832,18.6082,746400.0
2010-02-08 09:40:00,20.83,20.88,20.75,20.79,510400.0,18.6082,18.6529,18.5368,18.5725,510400.0
2010-02-08 09:45:00,20.79,20.81,20.7,20.78,568000.0,18.5725,18.5904,18.4921,18.5636,568000.0
2010-02-08 09:50:00,20.78,20.8,20.73,20.77,340400.0,18.5636,18.5814,18.5189,18.5546,340400.0
2010-02-08 09:55:00,20.77,20.93,20.77,20.92,570800.0,18.5546,18.6976,18.5546,18.6886,570800.0
2010-02-08 10:00:00,20.92,20.95,20.88,20.93,497200.0,18.6886,18.7154,18.6529,18.6976,497200.0
2010-02-08 10:05:00,20.93,21.0,20.91,20.98,470800.0,18.6976,18.7601,18.6797,18.7422,470800.0
2010-02-08 10:10:00,20.99,21.1,20.99,21.05,495200.0,18.7512,18.8495,18.7512,18.8048,495200.0
2010-02-08 10:15:00,21.06,21.06,21.0,21.03,220800.0,18.8137,18.8137,18.7601,18.7869,220800.0
2010-02-08 10:20:00,21.03,21.04,20.89,20.95,686400.0,18.7869,18.7959,18.6618,18.7154,686400.0
2010-02-08 10:25:00,20.96,20.98,20.89,20.92,232800.0,18.7244,18.7422,18.6618,18.6886,232800.0
2010-02-08 10:30:00,20.93,20.95,20.89,20.91,258000.0,18.6976,18.7154,18.6618,18.6797,258000.0
2010-02-08 10:35:00,20.9,21.0,20.9,21.0,399600.0,18.6708,18.7601,18.6708,18.7601,399600.0
2010-02-08 10:40:00,21.0,21.07,21.0,21.02,370800.0,18.7601,18.8227,18.7601,18.778,370800.0
2010-02-08 10:45:00,21.03,21.04,20.96,20.99,322000.0,18.7869,18.7959,18.7244,18.7512,322000.0
2010-02-08 10:50:00,21.0,21.02,20.94,20.96,343200.0,18.7601,18.778,18.7065,18.7244,343200.0
2010-02-08 10:55:00,20.95,20.96,20.91,20.92,300800.0,18.7154,18.7244,18.6797,18.6886,300800.0
2010-02-08 11:00:00,20.93,20.95,20.88,20.9,802000.0,18.6976,18.7154,18.6529,18.6708,802000.0
2010-02-08 11:05:00,20.9,20.92,20.88,20.9,617200.0,18.6708,18.6886,18.6529,18.6708,617200.0
2010-02-08 11:10:00,20.9,20.93,20.88,20.9,387200.0,18.6708,18.6976,18.6529,18.6708,387200.0
2010-02-08 11:15:00,20.9,20.9,20.86,20.89,508400.0,18.6708,18.6708,18.635,18.6618,508400.0
2010-02-08 11:20:00,20.89,20.92,20.89,20.9,180000.0,18.6618,18.6886,18.6618,18.6708,180000.0
2010-02-08 11:25:00,20.9,20.91,20.84,20.84,368000.0,18.6708,18.6797,18.6172,18.6172,368000.0
2010-02-08 11:30:00,20.84,20.86,20.83,20.83,132800.0,18.6172,18.635,18.6082,18.6082,132800.0
2010-02-08 11:35:00,20.83,20.85,20.81,20.84,90400.0,18.6082,18.6261,18.5904,18.6172,90400.0
2010-02-08 11:40:00,20.84,20.86,20.81,20.81,130400.0,18.6172,18.635,18.5904,18.5904,130400.0
2010-02-08 11:45:00,20.82,20.86,20.79,20.85,198400.0,18.5993,18.635,18.5725,18.6261,198400.0
2010-02-08 11:50:00,20.85,20.89,20.84,20.86,119600.0,18.6261,18.6618,18.6172,18.635,119600.0
2010-02-08 11:55:00,20.86,20.91,20.86,20.9,55600.0,18.635,18.6797,18.635,18.6708,55600.0
2010-02-08 12:00:00,20.9,20.9,20.88,20.88,100800.0,18.6708,18.6708,18.6529,18.6529,100800.0
2010-02-08 12:05:00,20.89,20.91,20.88,20.89,187600.0,18.6618,18.6797,18.6529,18.6618,187600.0
2010-02-08 12:10:00,20.89,20.9,20.89,20.89,127200.0,18.6618,18.6708,18.6618,18.6618,127200.0
2010-02-08 12:15:00,20.89,20.91,20.88,20.88,502800.0,18.6618,18.6797,18.6529,18.6529,502800.0
2010-02-08 12:20:00,20.88,20.88,20.86,20.88,194400.0,18.6529,18.6529,18.635,18.6529,194400.0
2010-02-08 12:25:00,20.88,20.9,20.88,20.89,314800.0,18.6529,18.6708,18.6529,18.6618,314800.0
2010-02-08 12:30:00,20.89,20.91,20.86,20.88,214400.0,18.6618,18.6797,18.635,18.6529,214400.0
2010-02-08 12:35:00,20.87,20.88,20.82,20.83,126800.0,18.644,18.6529,18.5993,18.6082,126800.0
2010-02-08 12:40:00,20.83,20.83,20.8,20.82,78000.0,18.6082,18.6082,18.5814,18.5993,78000.0
2010-02-08 12:45:00,20.82,20.83,20.79,20.79,142800.0,18.5993,18.6082,18.5725,18.5725,142800.0
2010-02-08 12:50:00,20.79,20.8,20.77,20.77,116000.0,18.5725,18.5814,18.5546,18.5546,116000.0
2010-02-08 12:55:00,20.77,20.78,20.77,20.77,105600.0,18.5546,18.5636,18.5546,18.5546,105600.0
2010-02-08 13:00:00,20.77,20.79,20.75,20.75,260800.0,18.5546,18.5725,18.5368,18.5368,260800.0
2010-02-08 13:05:00,20.75,20.78,20.72,20.73,193600.0,18.5368,18.5636,18.51,18.5189,193600.0
2010-02-08 13:10:00,20.73,20.73,20.69,20.71,227600.0,18.5189,18.5189,18.4832,18.501,227600.0
2010-02-08 13:15:00,20.71,20.72,20.67,20.71,222800.0,18.501,18.51,18.4653,18.501,222800.0
2010-02-08 13:20:00,20.72,20.79,20.71,20.78,134400.0,18.51,18.5725,18.501,18.5636,134400.0
2010-02-08 13:25:00,20.78,20.8,20.76,20.76,170000.0,18.5636,18.5814,18.5457,18.5457,170000.0
2010-02-08 13:30:00,20.76,20.79,20.76,20.77,234000.0,18.5457,18.5725,18.5457,18.5546,234000.0
2010-02-08 13:35:00,20.77,20.79,20.73,20.74,228400.0,18.5546,18.5725,18.5189,18.5278,228400.0
2010-02-08 13:40:00,20.74,20.77,20.73,20.75,78000.0,18.5278,18.5546,18.5189,18.5368,78000.0
2010-02-08 13:45:00,20.75,20.76,20.68,20.69,168800.0,18.5368,18.5457,18.4742,18.4832,168800.0
2010-02-08 13:50:00,20.7,20.73,20.68,20.72,285200.0,18.4921,18.5189,18.4742,18.51,285200.0
2010-02-08 13:55:00,20.71,20.75,20.68,20.75,148800.0,18.501,18.5368,18.4742,18.5368,148800.0
2010-02-08 14:00:00,20.75,20.78,20.74,20.75,192000.0,18.5368,18.5636,18.5278,18.5368,192000.0
2010-02-08 14:05:00,20.75,20.78,20.75,20.77,110400.0,18.5368,18.5636,18.5368,18.5546,110400.0
2010-02-08 14:10:00,20.77,20.8,20.77,20.8,68000.0,18.5546,18.5814,18.5546,18.5814,68000.0
2010-02-08 14:15:00,20.8,20.8,20.78,20.78,72000.0,18.5814,18.5814,18.5636,18.5636,72000.0
2010-02-08 14:20:00,20.78,20.8,20.77,20.79,86400.0,18.5636,18.5814,18.5546,18.5725,86400.0
2010-02-08 14:25:00,20.79,20.83,20.79,20.81,134000.0,18.5725,18.6082,18.5725,18.5904,134000.0
2010-02-08 14:30:00,20.82,20.82,20.79,20.81,204400.0,18.5993,18.5993,18.5725,18.5904,204400.0
2010-02-08 14:35:00,20.81,20.83,20.81,20.81,276400.0,18.5904,18.6082,18.5904,18.5904,276400.0
2010-02-08 14:40:00,20.81,20.87,20.81,20.86,410400.0,18.5904,18.644,18.5904,18.635,410400.0
2010-02-08 14:45:00,20.86,20.86,20.86,20.86,102400.0,18.635,18.635,18.635,18.635,102400.0
2010-02-08 14:50:00,20.86,20.9,20.85,20.88,302800.0,18.635,18.6708,18.6261,18.6529,302800.0
2010-02-08 14:55:00,20.87,20.88,20.83,20.87,438000.0,18.644,18.6529,18.6082,18.644,438000.0
2010-02-08 15:00:00,20.86,20.88,20.83,20.85,267600.0,18.635,18.6529,18.6082,18.6261,267600.0
2010-02-08 15:05:00,20.85,20.85,20.82,20.84,276800.0,18.6261,18.6261,18.5993,18.6172,276800.0
2010-02-08 15:10:00,20.84,20.85,20.81,20.85,339600.0,18.6172,18.6261,18.5904,18.6261,339600.0
2010-02-08 15:15:00,20.85,20.86,20.8,20.81,278400.0,18.6261,18.635,18.5814,18.5904,278400.0
2010-02-08 15:20:00,20.81,20.83,20.81,20.81,131200.0,18.5904,18.6082,18.5904,18.5904,131200.0
2010-02-08 15:25:00,20.81,20.87,20.8,20.87,179200.0,18.5904,18.644,18.5814,18.644,179200.0
2010-02-08 15:30:00,20.86,20.9,20.86,20.89,330800.0,18.635,18.6708,18.635,18.6618,330800.0
2010-02-08 15:35:00,20.89,20.9,20.85,20.86,321200.0,18.6618,18.6708,18.6261,18.635,321200.0
2010-02-08 15:40:00,20.86,20.88,20.83,20.87,349600.0,18.635,18.6529,18.6082,18.644,349600.0
2010-02-08 15:45:00,20.87,20.88,20.83,20.83,362000.0,18.644,18.6529,18.6082,18.6082,362000.0
2010-02-08 15:50:00,20.83,20.84,20.8,20.8,427600.0,18.6082,18.6172,18.5814,18.5814,427600.0
2010-02-08 15:55:00,20.8,20.82,20.76,20.79,873200.0,18.5814,18.5993,18.5457,18.5725,873200.0
2010-02-09 09:30:00,20.94,21.03,20.89,20.92,401200.0,18.7065,18.7869,18.6618,18.6886,401200.0
2010-02-09 09:35:00,20.92,21.0,20.86,20.92,430800.0,18.6886,18.7601,18.635,18.6886,430800.0
2010-02-09 09:40:00,20.92,20.96,20.86,20.91,377600.0,18.6886,18.7244,18.635,18.6797,377600.0
2010-02-09 09:45:00,20.91,20.95,20.88,20.91,351200.0,18.6797,18.7154,18.6529,18.6797,351200.0
2010-02-09 09:50:00,20.91,20.92,20.85,20.88,381200.0,18.6797,18.6886,18.6261,18.6529,381200.0
2010-02-09 09:55:00,20.88,20.88,20.8,20.82,273600.0,18.6529,18.6529,18.5814,18.5993,273600.0
2010-02-09 10:00:00,20.81,20.82,20.72,20.8,444000.0,18.5904,18.5993,18.51,18.5814,444000.0
2010-02-09 10:05:00,20.81,20.89,20.8,20.88,298400.0,18.5904,18.6618,18.5814,18.6529,298400.0
2010-02-09 10:10:00,20.87,20.91,20.85,20.85,472400.0,18.644,18.6797,18.6261,18.6261,472400.0
2010-02-09 10:15:00,20.85,20.89,20.84,20.85,449600.0,18.6261,18.6618,18.6172,18.6261,449600.0
2010-02-09 10:20:00,20.85,20.85,20.78,20.82,370800.0,18.6261,18.6261,18.5636,18.5993,370800.0
2010-02-09 10:25:00,20.83,20.84,20.78,20.81,230800.0,18.6082,18.6172,18.5636,18.5904,230800.0
2010-02-09 10:30:00,20.81,20.81,20.73,20.76,242400.0,18.5904,18.5904,18.5189,18.5457,242400.0
2010-02-09 10:35:00,20.75,20.76,20.73,20.74,206800.0,18.5368,18.5457,18.5189,18.5278,206800.0
2010-02-09 10:40:00,20.74,20.75,20.69,20.73,278400.0,18.5278,18.5368,18.4832,18.5189,278400.0
2010-02-09 10:45:00,20.73,20.74,20.68,20.71,260800.0,18.5189,18.5278,18.4742,18.501,260800.0
2010-02-09 10:50:00,20.72,20.77,20.71,20.76,296000.0,18.51,18.5546,18.501,18.5457,296000.0
2010-02-09 10:55:00,20.77,20.8,20.71,20.72,292000.0,18.5546,18.5814,18.501,18.51,292000.0
2010-02-09 11:00:00,20.72,20.74,20.68,20.72,234800.0,18.51,18.5278,18.4742,18.51,234800.0
2010-02-09 11:05:00,20.72,20.77,20.68,20.69,298400.0,18.51,18.5546,18.4742,18.4832,298400.0
2010-02-09 11:10:00,20.68,20.76,20.68,20.73,221200.0,18.4742,18.5457,18.4742,18.5189,221200.0
2010-02-09 11:15:00,20.73,20.75,20.7,20.75,276400.0,18.5189,18.5368,18.4921,18.5368,276400.0
2010-02-09 11:20:00,20.75,20.75,20.72,20.73,110400.0,18.5368,18.5368,18.51,18.5189,110400.0
2010-02-09 11:25:00,20.73,20.75,20.71,20.74,159200.0,18.5189,18.5368,18.501,18.5278,159200.0
2010-02-09 11:30:00,20.75,20.84,20.72,20.84,274000.0,18.5368,18.6172,18.51,18.6172,274000.0
2010-02-09 11:35:00,20.85,20.9,20.82,20.87,412000.0,18.6261,18.6708,18.5993,18.644,412000.0
2010-02-09 11:40:00,20.87,20.91,20.85,20.89,337200.0,18.644,18.6797,18.6261,18.6618,337200.0
2010-02-09 11:45:00,20.89,20.9,20.85,20.85,243600.0,18.6618,18.6708,18.6261,18.6261,243600.0
2010-02-09 11:50:00,20.86,21.0,20.85,20.98,372800.0,18.635,18.7601,18.6261,18.7422,372800.0
2010-02-09 11:55:00,20.97,20.97,20.86,20.86,202400.0,18.7333,18.7333,18.635,18.635,202400.0
2010-02-09 12:00:00,20.86,20.92,20.86,20.92,148000.0,18.635,18.6886,18.635,18.6886,148000.0
2010-02-09 12:05:00,20.92,20.99,20.91,20.95,204000.0,18.6886,18.7512,18.6797,18.7154,204000.0
2010-02-09 12:10:00,20.95,20.98,20.9,20.91,213600.0,18.7154,18.7422,18.6708,18.6797,213600.0
2010-02-09 12:15:00,20.91,21.0,20.91,20.97,237200.0,18.6797,18.7601,18.6797,18.7333,237200.0
2010-02-09 12:20:00,20.97,20.99,20.92,20.93,222400.0,18.7333,18.7512,18.6886,18.6976,222400.0
2010-02-09 12:25:00,20.94,20.95,20.93,20.95,139200.0,18.7065,18.7154,18.6976,18.7154,139200.0
2010-02-09 12:30:00,20.95,20.98,20.93,20.96,157600.0,18.7154,18.7422,18.6976,18.7244,157600.0
2010-02-09 12:35:00,20.96,20.97,20.95,20.96,160800.0,18.7244,18.7333,18.7154,18.7244,160800.0
2010-02-09 12:40:00,20.96,20.98,20.86,20.88,476400.0,18.7244,18.7422,18.635,18.6529,476400.0
2010-02-09 12:45:00,20.88,20.91,20.85,20.86,167200.0,18.6529,18.6797,18.6261,18.635,167200.0
2010-02-09 12:50:00,20.86,20.99,20.85,20.96,309600.0,18.635,18.7512,18.6261,18.7244,309600.0
2010-02-09 12:55:00,20.96,21.02,20.96,20.98,313200.0,18.7244,18.778,18.7244,18.7422,313200.0
2010-02-09 13:00:00,20.98,21.03,20.97,20.97,149200.0,18.7422,18.7869,18.7333,18.7333,149200.0
2010-02-09 13:05:00,20.97,20.97,20.92,20.93,126800.0,18.7333,18.7333,18.6886,18.6976,126800.0
2010-02-09 13:10:00,20.93,20.93,20.91,20.92,73200.0,18.6976,18.6976,18.6797,18.6886,73200.0
2010-02-09 13:15:00,20.92,20.94,20.89,20.9,122000.0,18.6886,18.7065,18.6618,18.6708,122000.0
2010-02-09 13:20:00,20.91,20.94,20.91,20.93,104800.0,18.6797,18.7065,18.6797,18.6976,104800.0
2010-02-09 13:25:00,20.93,20.93,20.92,20.93,81200.0,18.6976,18.6976,18.6886,18.6976,81200.0
2010-02-09 13:30:00,20.92,20.93,20.9,20.9,87200.0,18.6886,18.6976,18.6708,18.6708,87200.0
2010-02-09 13:35:00,20.9,20.94,20.89,20.93,60800.0,18.6708,18.7065,18.6618,18.6976,60800.0
2010-02-09 13:40:00,20.93,20.97,20.91,20.95,104000.0,18.6976,18.7333,18.6797,18.7154,104000.0
2010-02-09 13:45:00,20.95,20.99,20.95,20.97,69600.0,18.7154,18.7512,18.7154,18.7333,69600.0
2010-02-09 13:50:00,20.97,20.97,20.92,20.92,81200.0,18.7333,18.7333,18.6886,18.6886,81200.0
2010-02-09 13:55:00,20.93,20.93,20.91,20.92,119600.0,18.6976,18.6976,18.6797,18.6886,119600.0
2010-02-09 14:00:00,20.92,20.92,20.9,20.9,54400.0,18.6886,18.6886,18.6708,18.6708,54400.0
2010-02-09 14:05:00,20.9,20.91,20.88,20.89,97200.0,18.6708,18.6797,18.6529,18.6618,97200.0
2010-02-09 14:10:00,20.89,20.9,20.88,20.89,63600.0,18.6618,18.6708,18.6529,18.6618,63600.0
2010-02-09 14:15:00,20.88,20.89,20.86,20.88,78800.0,18.6529,18.6618,18.635,18.6529,78800.0
2010-02-09 14:20:00,20.88,20.9,20.88,20.89,72000.0,18.6529,18.6708,18.6529,18.6618,72000.0
2010-02-09 14:25:00,20.89,20.9,20.88,20.89,114800.0,18.6618,18.6708,18.6529,18.6618,114800.0
2010-02-09 14:30:00,20.89,20.93,20.89,20.93,144000.0,18.6618,18.6976,18.6618,18.6976,144000.0
2010-02-09 14:35:00,20.93,20.93,20.88,20.89,158400.0,18.6976,18.6976,18.6529,18.6618,158400.0
2010-02-09 14:40:00,20.89,20.97,20.88,20.89,320000.0,18.6618,18.7333,18.6529,18.6618,320000.0
2010-02-09 14:45:00,20.89,20.89,20.85,20.88,128800.0,18.6618,18.6618,18.6261,18.6529,128800.0
2010-02-09 14:50:00,20.88,20.88,20.78,20.8,270800.0,18.6529,18.6529,18.5636,18.5814,270800.0
2010-02-09 14:55:00,20.8,20.84,20.79,20.81,116400.0,18.5814,18.6172,18.5725,18.5904,116400.0
2010-02-09 15:00:00,20.8,20.88,20.8,20.87,128800.0,18.5814,18.6529,18.5814,18.644,128800.0
2010-02-09 15:05:00,20.87,20.91,20.86,20.86,148000.0,18.644,18.6797,18.635,18.635,148000.0
2010-02-09 15:10:00,20.86,20.86,20.83,20.86,115600.0,18.635,18.635,18.6082,18.635,115600.0
2010-02-09 15:15:00,20.86,20.87,20.83,20.86,75200.0,18.635,18.644,18.6082,18.635,75200.0
2010-02-09 15:20:00,20.86,20.89,20.86,20.87,115200.0,18.635,18.6618,18.635,18.644,115200.0
2010-02-09 15:25:00,20.87,20.88,20.83,20.85,179200.0,18.644,18.6529,18.6082,18.6261,179200.0
2010-02-09 15:30:00,20.85,20.87,20.83,20.87,117600.0,18.6261,18.644,18.6082,18.644,117600.0
2010-02-09 15:35:00,20.87,20.88,20.84,20.86,136000.0,18.644,18.6529,18.6172,18.635,136000.0
2010-02-09 15:40:00,20.86,20.86,20.8,20.8,223600.0,18.635,18.635,18.5814,18.5814,223600.0
2010-02-09 15:45:00,20.8,20.84,20.79,20.82,224000.0,18.5814,18.6172,18.5725,18.5993,224000.0
2010-02-09 15:50:00,20.82,20.84,20.76,20.78,240400.0,18.5993,18.6172,18.5457,18.5636,240400.0
2010-02-09 15:55:00,20.77,20.85,20.77,20.84,676800.0,18.5546,18.6261,18.5546,18.6172,676800.0
2010-02-10 09:30:00,20.87,20.88,20.79,20.84,305600.0,18.6718,18.6808,18.6003,18.645,305600.0
2010-02-10 09:35:00,20.85,20.9,20.84,20.84,251600.0,18.654,18.6987,18.645,18.645,251600.0
2010-02-10 09:40:00,20.84,20.87,20.78,20.84,316800.0,18.645,18.6718,18.5913,18.645,316800.0
2010-02-10 09:45:00,20.84,20.86,20.8,20.84,267200.0,18.645,18.6629,18.6092,18.645,267200.0
2010-02-10 09:50:00,20.84,20.87,20.82,20.85,342400.0,18.645,18.6718,18.6271,18.654,342400.0
2010-02-10 09:55:00,20.85,20.85,20.76,20.85,266000.0,18.654,18.654,18.5734,18.654,266000.0
2010-02-10 10:00:00,20.84,20.85,20.76,20.82,309600.0,18.645,18.654,18.5734,18.6271,309600.0
2010-02-10 10:05:00,20.82,20.83,20.77,20.81,266800.0,18.6271,18.6361,18.5824,18.6182,266800.0
2010-02-10 10:10:00,20.81,20.82,20.77,20.79,228000.0,18.6182,18.6271,18.5824,18.6003,228000.0
2010-02-10 10:15:00,20.79,20.81,20.72,20.75,268800.0,18.6003,18.6182,18.5376,18.5645,268800.0
2010-02-10 10:20:00,20.76,20.82,20.75,20.79,174000.0,18.5734,18.6271,18.5645,18.6003,174000.0
2010-02-10 10:25:00,20.79,20.84,20.76,20.82,272800.0,18.6003,18.645,18.5734,18.6271,272800.0
2010-02-10 10:30:00,20.81,20.83,20.78,20.81,265600.0,18.6182,18.6361,18.5913,18.6182,265600.0
2010-02-10 10:35:00,20.8,20.82,20.78,20.8,181600.0,18.6092,18.6271,18.5913,18.6092,181600.0
2010-02-10 10:40:00,20.8,20.83,20.78,20.79,231200.0,18.6092,18.6361,18.5913,18.6003,231200.0
2010-02-10 10:45:00,20.79,20.83,20.78,20.81,200000.0,18.6003,18.6361,18.5913,18.6182,200000.0
2010-02-10 10:50:00,20.81,20.83,20.79,20.82,290800.0,18.6182,18.6361,18.6003,18.6271,290800.0
2010-02-10 10:55:00,20.82,20.85,20.8,20.81,229600.0,18.6271,18.654,18.6092,18.6182,229600.0
2010-02-10 11:00:00,20.81,20.82,20.78,20.81,92400.0,18.6182,18.6271,18.5913,18.6182,92400.0
2010-02-10 11:05:00,20.81,20.83,20.79,20.82,114800.0,18.6182,18.6361,18.6003,18.6271,114800.0
2010-02-10 11:10:00,20.82,20.86,20.82,20.85,210800.0,18.6271,18.6629,18.6271,18.654,210800.0
2010-02-10 11:15:00,20.86,20.86,20.8,20.8,151600.0,18.6629,18.6629,18.6092,18.6092,151600.0
2010-02-10 11:20:00,20.79,20.84,20.79,20.83,112000.0,18.6003,18.645,18.6003,18.6361,112000.0
2010-02-10 11:25:00,20.83,20.89,20.83,20.88,221600.0,18.6361,18.6897,18.6361,18.6808,221600.0
2010-02-10 11:30:00,20.88,20.94,20.88,20.93,177200.0,18.6808,18.7345,18.6808,18.7255,177200.0
2010-02-10 11:35:00,20.93,20.96,20.9,20.96,141200.0,18.7255,18.7524,18.6987,18.7524,141200.0
2010-02-10 11:40:00,20.96,20.98,20.92,20.93,203200.0,18.7524,18.7703,18.7166,18.7255,203200.0
2010-02-10 11:45:00,20.93,20.95,20.93,20.94,43200.0,18.7255,18.7434,18.7255,18.7345,43200.0
2010-02-10 11:50:00,20.93,20.96,20.93,20.96,102800.0,18.7255,18.7524,18.7255,18.7524,102800.0
2010-02-10 11:55:00,20.96,20.98,20.92,20.93,117600.0,18.7524,18.7703,18.7166,18.7255,117600.0
2010-02-10 12:00:00,20.94,20.94,20.84,20.89,141600.0,18.7345,18.7345,18.645,18.6897,141600.0
2010-02-10 12:05:00,20.89,20.91,20.88,20.9,46000.0,18.6897,18.7076,18.6808,18.6987,46000.0
2010-02-10 12:10:00,20.9,20.91,20.87,20.88,124400.0,18.6987,18.7076,18.6718,18.6808,124400.0
2010-02-10 12:15:00,20.88,20.88,20.84,20.87,95600.0,18.6808,18.6808,18.645,18.6718,95600.0
2010-02-10 12:20:00,20.87,20.9,20.84,20.89,125600.0,18.6718,18.6987,18.645,18.6897,125600.0
2010-02-10 12:25:00,20.9,20.92,20.86,20.89,148800.0,18.6987,18.7166,18.6629,18.6897,148800.0
2010-02-10 12:30:00,20.9,20.92,20.88,20.91,176800.0,18.6987,18.7166,18.6808,18.7076,176800.0
2010-02-10 12:35:00,20.91,20.92,20.9,20.91,110800.0,18.7076,18.7166,18.6987,18.7076,110800.0
2010-02-10 12:40:00,20.91,20.93,20.9,20.92,126400.0,18.7076,18.7255,18.6987,18.7166,126400.0
2010-02-10 12:45:00,20.92,20.93,20.91,20.92,57200.0,18.7166,18.7255,18.7076,18.7166,57200.0
2010-02-10 12:50:00,20.92,20.93,20.91,20.92,90800.0,18.7166,18.7255,18.7076,18.7166,90800.0
2010-02-10 12:55:00,20.93,20.93,20.92,20.92,102400.0,18.7255,18.7255,18.7166,18.7166,102400.0
2010-02-10 13:00:00,20.92,20.93,20.86,20.86,118400.0,18.7166,18.7255,18.6629,18.6629,118400.0
2010-02-10 13:05:00,20.86,20.88,20.85,20.86,162000.0,18.6629,18.6808,18.654,18.6629,162000.0
2010-02-10 13:10:00,20.86,20.89,20.85,20.86,204000.0,18.6629,18.6897,18.654,18.6629,204000.0
2010-02-10 13:15:00,20.86,20.9,20.86,20.87,108400.0,18.6629,18.6987,18.6629,18.6718,108400.0
2010-02-10 13:20:00,20.87,20.89,20.85,20.89,98400.0,18.6718,18.6897,18.654,18.6897,98400.0
2010-02-10 13:25:00,20.89,20.96,20.89,20.95,325200.0,18.6897,18.7524,18.6897,18.7434,325200.0
2010-02-10 13:30:00,20.94,20.95,20.92,20.93,143200.0,18.7345,18.7434,18.7166,18.7255,143200.0
2010-02-10 13:35:00,20.93,20.94,20.92,20.93,67600.0,18.7255,18.7345,18.7166,18.7255,67600.0
2010-02-10 13:40:00,20.93,20.94,20.92,20.94,161200.0,18.7255,18.7345,18.7166,18.7345,161200.0
2010-02-10 13:45:00,20.94,20.95,20.93,20.95,78000.0,18.7345,18.7434,18.7255,18.7434,78000.0
2010-02-10 13:50:00,20.95,20.97,20.95,20.96,81200.0,18.7434,18.7613,18.7434,18.7524,81200.0
2010-02-10 13:55:00,20.96,20.97,20.96,20.97,153200.0,18.7524,18.7613,18.7524,18.7613,153200.0
2010-02-10 14:00:00,20.97,20.98,20.95,20.95,142000.0,18.7613,18.7703,18.7434,18.7434,142000.0
2010-02-10 14:05:00,20.95,20.95,20.93,20.93,83600.0,18.7434,18.7434,18.7255,18.7255,83600.0
2010-02-10 14:10:00,20.93,20.93,20.9,20.93,142000.0,18.7255,18.7255,18.6987,18.7255,142000.0
2010-02-10 14:15:00,20.93,20.96,20.92,20.95,139600.0,18.7255,18.7524,18.7166,18.7434,139600.0
2010-02-10 14:20:00,20.95,20.95,20.91,20.93,95200.0,18.7434,18.7434,18.7076,18.7255,95200.0
2010-02-10 14:25:00,20.93,20.95,20.92,20.93,78800.0,18.7255,18.7434,18.7166,18.7255,78800.0
2010-02-10 14:30:00,20.93,20.93,20.92,20.92,139600.0,18.7255,18.7255,18.7166,18.7166,139600.0
2010-02-10 14:35:00,20.92,20.93,20.89,20.9,182800.0,18.7166,18.7255,18.6897,18.6987,182800.0
2010-02-10 14:40:00,20.9,20.9,20.86,20.86,73600.0,18.6987,18.6987,18.6629,18.6629,73600.0
2010-02-10 14:45:00,20.86,20.88,20.86,20.87,94000.0,18.6629,18.6808,18.6629,18.6718,94000.0
2010-02-10 14:50:00,20.87,20.9,20.86,20.88,112000.0,18.6718,18.6987,18.6629,18.6808,112000.0
2010-02-10 14:55:00,20.88,20.88,20.86,20.87,61600.0,18.6808,18.6808,18.6629,18.6718,61600.0
2010-02-10 15:00:00,20.86,20.89,20.86,20.89,83200.0,18.6629,18.6897,18.6629,18.6897,83200.0
2010-02-10 15:05:00,20.9,20.9,20.86,20.89,99600.0,18.6987,18.6987,18.6629,18.6897,99600.0
2010-02-10 15:10:00,20.89,20.91,20.86,20.87,100000.0,18.6897,18.7076,18.6629,18.6718,100000.0
2010-02-10 15:15:00,20.86,20.89,20.85,20.86,116000.0,18.6629,18.6897,18.654,18.6629,116000.0
2010-02-10 15:20:00,20.86,20.88,20.86,20.88,81600.0,18.6629,18.6808,18.6629,18.6808,81600.0
2010-02-10 15:25:00,20.88,20.89,20.87,20.88,208000.0,18.6808,18.6897,18.6718,18.6808,208000.0
2010-02-10 15:30:00,20.88,20.89,20.86,20.88,372000.0,18.6808,18.6897,18.6629,18.6808,372000.0
2010-02-10 15:35:00,20.88,20.9,20.87,20.88,279200.0,18.6808,18.6987,18.6718,18.6808,279200.0
2010-02-10 15:40:00,20.88,20.92,20.88,20.91,339600.0,18.6808,18.7166,18.6808,18.7076,339600.0
2010-02-10 15:45:00,20.91,20.92,20.89,20.89,235600.0,18.7076,18.7166,18.6897,18.6897,235600.0
2010-02-10 15:50:00,20.89,20.9,20.86,20.86,247200.0,18.6897,18.6987,18.6629,18.6629,247200.0
2010-02-10 15:55:00,20.86,20.91,20.86,20.9,440800.0,18.6629,18.7076,18.6629,18.6987,440800.0
2010-02-11 09:30:00,20.95,20.95,20.85,20.87,171600.0,18.7434,18.7434,18.654,18.6718,171600.0
2010-02-11 09:35:00,20.87,21.0,20.81,20.97,281200.0,18.6718,18.7882,18.6182,18.7613,281200.0
2010-02-11 09:40:00,20.97,20.98,20.92,20.96,279600.0,18.7613,18.7703,18.7166,18.7524,279600.0
2010-02-11 09:45:00,20.96,20.96,20.88,20.92,205600.0,18.7524,18.7524,18.6808,18.7166,205600.0
2010-02-11 09:50:00,20.92,20.95,20.86,20.87,222800.0,18.7166,18.7434,18.6629,18.6718,222800.0
2010-02-11 09:55:00,20.87,20.88,20.83,20.86,238000.0,18.6718,18.6808,18.6361,18.6629,238000.0
2010-02-11 10:00:00,20.86,20.89,20.83,20.88,240000.0,18.6629,18.6897,18.6361,18.6808,240000.0
2010-02-11 10:05:00,20.88,20.94,20.87,20.92,227600.0,18.6808,18.7345,18.6718,18.7166,227600.0
2010-02-11 10:10:00,20.92,21.03,20.92,20.97,352000.0,18.7166,18.815,18.7166,18.7613,352000.0
2010-02-11 10:15:00,20.97,21.0,20.94,21.0,130800.0,18.7613,18.7882,18.7345,18.7882,130800.0
2010-02-11 10:20:00,20.99,21.04,20.95,20.97,259200.0,18.7792,18.8239,18.7434,18.7613,259200.0
2010-02-11 10:25:00,20.97,21.0,20.97,20.99,114000.0,18.7613,18.7882,18.7613,18.7792,114000.0
2010-02-11 10:30:00,20.99,21.0,20.95,20.99,151600.0,18.7792,18.7882,18.7434,18.7792,151600.0
2010-02-11 10:35:00,20.99,21.0,20.96,20.97,109600.0,18.7792,18.7882,18.7524,18.7613,109600.0
2010-02-11 10:40:00,20.97,20.98,20.9,20.92,128400.0,18.7613,18.7703,18.6987,18.7166,128400.0
2010-02-11 10:45:00,20.92,20.97,20.9,20.93,113200.0,18.7166,18.7613,18.6987,18.7255,113200.0
2010-02-11 10:50:00,20.93,20.94,20.9,20.94,130800.0,18.7255,18.7345,18.6987,18.7345,130800.0
2010-02-11 10:55:00,20.94,20.97,20.92,20.96,87600.0,18.7345,18.7613,18.7166,18.7524,87600.0
2010-02-11 11:00:00,20.96,21.09,20.95,21.06,421200.0,18.7524,18.8687,18.7434,18.8418,421200.0
2010-02-11 11:05:00,21.06,21.07,20.98,21.02,261600.0,18.8418,18.8508,18.7703,18.806,261600.0
2010-02-11 11:10:00,21.02,21.07,20.99,21.0,162000.0,18.806,18.8508,18.7792,18.7882,162000.0
2010-02-11 11:15:00,21.0,21.02,20.98,21.02,171600.0,18.7882,18.806,18.7703,18.806,171600.0
2010-02-11 11:20:00,21.02,21.05,21.0,21.04,164400.0,18.806,18.8329,18.7882,18.8239,164400.0
2010-02-11 11:25:00,21.05,21.08,21.03,21.06,175600.0,18.8329,18.8597,18.815,18.8418,175600.0
2010-02-11 11:30:00,21.06,21.08,21.04,21.05,233600.0,18.8418,18.8597,18.8239,18.8329,233600.0
2010-02-11 11:35:00,21.04,21.06,21.02,21.05,177600.0,18.8239,18.8418,18.806,18.8329,177600.0
2010-02-11 11:40:00,21.05,21.09,21.04,21.09,194000.0,18.8329,18.8687,18.8239,18.8687,194000.0
2010-02-11 11:45:00,21.08,21.11,21.08,21.11,228800.0,18.8597,18.8866,18.8597,18.8866,228800.0
2010-02-11 11:50:00,21.11,21.16,21.1,21.15,323200.0,18.8866,18.9313,18.8776,18.9224,323200.0
2010-02-11 11:55:00,21.16,21.16,21.12,21.13,320400.0,18.9313,18.9313,18.8955,18.9045,320400.0
2010-02-11 12:00:00,21.13,21.16,21.13,21.16,201600.0,18.9045,18.9313,18.9045,18.9313,201600.0
2010-02-11 12:05:00,21.16,21.18,21.14,21.18,304400.0,18.9313,18.9492,18.9134,18.9492,304400.0
2010-02-11 12:10:00,21.17,21.18,21.11,21.11,106400.0,18.9402,18.9492,18.8866,18.8866,106400.0
2010-02-11 12:15:00,21.11,21.13,21.08,21.09,110400.0,18.8866,18.9045,18.8597,18.8687,110400.0
2010-02-11 12:20:00,21.08,21.09,21.07,21.07,102800.0,18.8597,18.8687,18.8508,18.8508,102800.0
2010-02-11 12:25:00,21.07,21.12,21.07,21.12,100400.0,18.8508,18.8955,18.8508,18.8955,100400.0
2010-02-11 12:30:00,21.12,21.13,21.11,21.11,52400.0,18.8955,18.9045,18.8866,18.8866,52400.0
2010-02-11 12:35:00,21.11,21.12,21.09,21.11,153200.0,18.8866,18.8955,18.8687,18.8866,153200.0
2010-02-11 12:40:00,21.11,21.14,21.1,21.14,57200.0,18.8866,18.9134,18.8776,18.9134,57200.0
2010-02-11 12:45:00,21.14,21.14,21.11,21.11,32000.0,18.9134,18.9134,18.8866,18.8866,32000.0
2010-02-11 12:50:00,21.11,21.11,21.09,21.09,113200.0,18.8866,18.8866,18.8687,18.8687,113200.0
2010-02-11 12:55:00,21.09,21.14,21.08,21.12,118800.0,18.8687,18.9134,18.8597,18.8955,118800.0
2010-02-11 13:00:00,21.13,21.14,21.09,21.09,192800.0,18.9045,18.9134,18.8687,18.8687,192800.0
2010-02-11 13:05:00,21.08,21.11,21.07,21.09,141600.0,18.8597,18.8866,18.8508,18.8687,141600.0
2010-02-11 13:10:00,21.09,21.1,21.08,21.08,192800.0,18.8687,18.8776,18.8597,18.8597,192800.0
2010-02-11 13:15:00,21.09,21.09,21.06,21.07,206400.0,18.8687,18.8687,18.8418,18.8508,206400.0
2010-02-11 13:20:00,21.06,21.08,21.05,21.08,186400.0,18.8418,18.8597,18.8329,18.8597,186400.0
2010-02-11 13:25:00,21.08,21.09,21.07,21.09,232800.0,18.8597,18.8687,18.8508,18.8687,232800.0
2010-02-11 13:30:00,21.08,21.16,21.08,21.16,421600.0,18.8597,18.9313,18.8597,18.9313,421600.0
2010-02-11 13:35:00,21.16,21.18,21.16,21.18,466800.0,18.9313,18.9492,18.9313,18.9492,466800.0
2010-02-11 13:40:00,21.18,21.2,21.18,21.19,241200.0,18.9492,18.9671,18.9492,18.9581,241200.0
2010-02-11 13:45:00,21.19,21.19,21.15,21.16,256800.0,18.9581,18.9581,18.9224,18.9313,256800.0
2010-02-11 13:50:00,21.16,21.18,21.16,21.18,213600.0,18.9313,18.9492,18.9313,18.9492,213600.0
2010-02-11 13:55:00,21.17,21.19,21.16,21.19,222800.0,18.9402,18.9581,18.9313,18.9581,222800.0
2010-02-11 14:00:00,21.19,21.23,21.19,21.22,355200.0,18.9581,18.9939,18.9581,18.985,355200.0
2010-02-11 14:05:00,21.22,21.25,21.22,21.22,380000.0,18.985,19.0118,18.985,18.985,380000.0
2010-02-11 14:10:00,21.22,21.22,21.19,21.21,337200.0,18.985,18.985,18.9581,18.976,337200.0
2010-02-11 14:15:00,21.21,21.24,21.2,21.24,102400.0,18.976,19.0029,18.9671,19.0029,102400.0
2010-02-11 14:20:00,21.24,21.25,21.23,21.24,234000.0,19.0029,19.0118,18.9939,19.0029,234000.0
2010-02-11 14:25:00,21.25,21.27,21.23,21.27,219200.0,19.0118,19.0297,18.9939,19.0297,219200.0
2010-02-11 14:30:00,21.27,21.3,21.27,21.29,366000.0,19.0297,19.0566,19.0297,19.0476,366000.0
2010-02-11 14:35:00,21.29,21.3,21.25,21.26,283200.0,19.0476,19.0566,19.0118,19.0208,283200.0
2010-02-11 14:40:00,21.26,21.28,21.25,21.28,115200.0,19.0208,19.0387,19.0118,19.0387,115200.0
2010-02-11 14:45:00,21.28,21.29,21.26,21.26,185600.0,19.0387,19.0476,19.0208,19.0208,185600.0
2010-02-11 14:50:00,21.26,21.27,21.19,21.19,227600.0,19.0208,19.0297,18.9581,18.9581,227600.0
2010-02-11 14:55:00,21.19,21.23,21.18,21.22,145600.0,18.9581,18.9939,18.9492,18.985,145600.0
2010-02-11 15:00:00,21.22,21.23,21.19,21.19,138400.0,18.985,18.9939,18.9581,18.9581,138400.0
2010-02-11 15:05:00,21.19,21.22,21.19,21.21,198800.0,18.9581,18.985,18.9581,18.976,198800.0
2010-02-11 15:10:00,21.21,21.25,21.2,21.24,200400.0,18.976,19.0118,18.9671,19.0029,200400.0
2010-02-11 15:15:00,21.24,21.29,21.24,21.28,141600.0,19.0029,19.0476,19.0029,19.0387,141600.0
2010-02-11 15:20:00,21.28,21.28,21.25,21.26,163600.0,19.0387,19.0387,19.0118,19.0208,163600.0
2010-02-11 15:25:00,21.26,21.26,21.21,21.22,162800.0,19.0208,19.0208,18.976,18.985,162800.0
2010-02-11 15:30:00,21.22,21.25,21.21,21.24,213200.0,18.985,19.0118,18.976,19.0029,213200.0
2010-02-11 15:35:00,21.24,21.25,21.22,21.22,211200.0,19.0029,19.0118,18.985,18.985,211200.0
2010-02-11 15:40:00,21.22,21.24,21.22,21.22,374800.0,18.985,19.0029,18.985,18.985,374800.0
2010-02-11 15:45:00,21.23,21.24,21.21,21.21,354800.0,18.9939,19.0029,18.976,18.976,354800.0
2010-02-11 15:50:00,21.21,21.25,21.21,21.25,410400.0,18.976,19.0118,18.976,19.0118,410400.0
2010-02-11 15:55:00,21.25,21.3,21.24,21.28,789600.0,19.0118,19.0566,19.0029,19.0387,789600.0
2010-02-12 09:30:00,21.13,21.13,21.0,21.09,523600.0,18.9045,18.9045,18.7882,18.8687,523600.0
2010-02-12 09:35:00,21.09,21.11,21.0,21.03,584000.0,18.8687,18.8866,18.7882,18.815,584000.0
2010-02-12 09:40:00,21.04,21.1,21.02,21.04,400400.0,18.8239,18.8776,18.806,18.8239,400400.0
2010-02-12 09:45:00,21.04,21.06,20.98,20.99,402000.0,18.8239,18.8418,18.7703,18.7792,402000.0
2010-02-12 09:50:00,20.99,21.0,20.93,20.95,430000.0,18.7792,18.7882,18.7255,18.7434,430000.0
2010-02-12 09:55:00,20.93,21.0,20.93,20.98,407200.0,18.7255,18.7882,18.7255,18.7703,407200.0
2010-02-12 10:00:00,20.98,20.99,20.92,20.98,394000.0,18.7703,18.7792,18.7166,18.7703,394000.0
2010-02-12 10:05:00,20.98,20.98,20.95,20.97,278000.0,18.7703,18.7703,18.7434,18.7613,278000.0
2010-02-12 10:10:00,20.98,21.0,20.95,20.98,334000.0,18.7703,18.7882,18.7434,18.7703,334000.0
2010-02-12 10:15:00,20.97,21.03,20.96,21.0,232000.0,18.7613,18.815,18.7524,18.7882,232000.0
2010-02-12 10:20:00,21.01,21.05,21.0,21.03,226000.0,18.7971,18.8329,18.7882,18.815,226000.0
2010-02-12 10:25:00,21.03,21.06,21.02,21.05,223200.0,18.815,18.8418,18.806,18.8329,223200.0
2010-02-12 10:30:00,21.05,21.06,21.03,21.04,217200.0,18.8329,18.8418,18.815,18.8239,217200.0
2010-02-12 10:35:00,21.05,21.07,21.0,21.0,284400.0,18.8329,18.8508,18.7882,18.7882,284400.0
2010-02-12 10:40:00,21.0,21.0,20.93,20.94,312000.0,18.7882,18.7882,18.7255,18.7345,312000.0
2010-02-12 10:45:00,20.93,20.97,20.92,20.95,282800.0,18.7255,18.7613,18.7166,18.7434,282800.0
2010-02-12 10:50:00,20.96,20.96,20.92,20.92,141200.0,18.7524,18.7524,18.7166,18.7166,141200.0
2010-02-12 10:55:00,20.92,21.01,20.91,20.98,206800.0,18.7166,18.7971,18.7076,18.7703,206800.0
2010-02-12 11:00:00,20.97,20.98,20.94,20.96,195600.0,18.7613,18.7703,18.7345,18.7524,195600.0
2010-02-12 11:05:00,20.96,20.96,20.92,20.93,141200.0,18.7524,18.7524,18.7166,18.7255,141200.0
2010-02-12 11:10:00,20.93,20.98,20.93,20.98,149600.0,18.7255,18.7703,18.7255,18.7703,149600.0
2010-02-12 11:15:00,20.98,21.0,20.97,21.0,99200.0,18.7703,18.7882,18.7613,18.7882,99200.0
2010-02-12 11:20:00,21.0,21.05,20.99,20.99,204400.0,18.7882,18.8329,18.7792,18.7792,204400.0
2010-02-12 11:25:00,20.99,21.0,20.96,20.97,120800.0,18.7792,18.7882,18.7524,18.7613,120800.0
2010-02-12 11:30:00,20.97,20.97,20.95,20.97,154400.0,18.7613,18.7613,18.7434,18.7613,154400.0
2010-02-12 11:35:00,20.96,20.98,20.95,20.98,88800.0,18.7524,18.7703,18.7434,18.7703,88800.0
2010-02-12 11:40:00,20.98,21.0,20.97,20.99,135600.0,18.7703,18.7882,18.7613,18.7792,135600.0
2010-02-12 11:45:00,20.99,21.01,20.98,21.0,88400.0,18.7792,18.7971,18.7703,18.7882,88400.0
2010-02-12 11:50:00,21.0,21.0,20.96,20.98,120800.0,18.7882,18.7882,18.7524,18.7703,120800.0
2010-02-12 11:55:00,20.97,21.0,20.97,20.99,71200.0,18.7613,18.7882,18.7613,18.7792,71200.0
2010-02-12 12:00:00,20.99,21.03,20.98,21.02,150000.0,18.7792,18.815,18.7703,18.806,150000.0
2010-02-12 12:05:00,21.02,21.06,21.02,21.06,236400.0,18.806,18.8418,18.806,18.8418,236400.0
2010-02-12 12:10:00,21.05,21.11,21.05,21.1,215200.0,18.8329,18.8866,18.8329,18.8776,215200.0
2010-02-12 12:15:00,21.1,21.18,21.1,21.17,323600.0,18.8776,18.9492,18.8776,18.9402,323600.0
2010-02-12 12:20:00,21.17,21.22,21.16,21.21,237600.0,18.9402,18.985,18.9313,18.976,237600.0
2010-02-12 12:25:00,21.21,21.21,21.18,21.19,163200.0,18.976,18.976,18.9492,18.9581,163200.0
2010-02-12 12:30:00,21.19,21.2,21.16,21.18,168400.0,18.9581,18.9671,18.9313,18.9492,168400.0
2010-02-12 12:35:00,21.18,21.19,21.13,21.14,180000.0,18.9492,18.9581,18.9045,18.9134,180000.0
2010-02-12 12:40:00,21.14,21.15,21.11,21.14,169200.0,18.9134,18.9224,18.8866,18.9134,169200.0
2010-02-12 12:45:00,21.14,21.16,21.13,21.13,132800.0,18.9134,18.9313,18.9045,18.9045,132800.0
2010-02-12 12:50:00,21.13,21.15,21.11,21.14,100000.0,18.9045,18.9224,18.8866,18.9134,100000.0
2010-02-12 12:55:00,21.14,21.14,21.1,21.12,170400.0,18.9134,18.9134,18.8776,18.8955,170400.0
2010-02-12 13:00:00,21.11,21.11,21.08,21.11,104000.0,18.8866,18.8866,18.8597,18.8866,104000.0
2010-02-12 13:05:00,21.11,21.11,21.09,21.1,68800.0,18.8866,18.8866,18.8687,18.8776,68800.0
2010-02-12 13:10:00,21.1,21.1,21.07,21.07,89600.0,18.8776,18.8776,18.8508,18.8508,89600.0
2010-02-12 13:15:00,21.07,21.07,21.03,21.04,315200.0,18.8508,18.8508,18.815,18.8239,315200.0
2010-02-12 13:20:00,21.05,21.05,20.98,21.0,342000.0,18.8329,18.8329,18.7703,18.7882,342000.0
2010-02-12 13:25:00,21.0,21.01,20.98,20.98,96400.0,18.7882,18.7971,18.7703,18.7703,96400.0
2010-02-12 13:30:00,20.98,21.01,20.95,21.0,263600.0,18.7703,18.7971,18.7434,18.7882,263600.0
2010-02-12 13:35:00,21.0,21.0,20.97,20.98,189200.0,18.7882,18.7882,18.7613,18.7703,189200.0
2010-02-12 13:40:00,20.98,21.02,20.97,21.02,239200.0,18.7703,18.806,18.7613,18.806,239200.0
2010-02-12 13:45:00,21.02,21.04,20.99,21.04,124800.0,18.806,18.8239,18.7792,18.8239,124800.0
2010-02-12 13:50:00,21.04,21.05,21.01,21.03,108800.0,18.8239,18.8329,18.7971,18.815,108800.0
2010-02-12 13:55:00,21.03,21.05,21.02,21.05,241200.0,18.815,18.8329,18.806,18.8329,241200.0
2010-02-12 14:00:00,21.05,21.06,21.02,21.05,89600.0,18.8329,18.8418,18.806,18.8329,89600.0
2010-02-12 14:05:00,21.05,21.1,21.05,21.08,125600.0,18.8329,18.8776,18.8329,18.8597,125600.0
2010-02-12 14:10:00,21.09,21.13,21.08,21.12,182800.0,18.8687,18.9045,18.8597,18.8955,182800.0
2010-02-12 14:15:00,21.12,21.13,21.1,21.11,139600.0,18.8955,18.9045,18.8776,18.8866,139600.0
2010-02-12 14:20:00,21.11,21.14,21.1,21.12,201600.0,18.8866,18.9134,18.8776,18.8955,201600.0
2010-02-12 14:25:00,21.12,21.15,21.11,21.15,265600.0,18.8955,18.9224,18.8866,18.9224,265600.0
2010-02-12 14:30:00,21.15,21.16,21.14,21.16,159600.0,18.9224,18.9313,18.9134,18.9313,159600.0
2010-02-12 14:35:00,21.16,21.18,21.15,21.17,174400.0,18.9313,18.9492,18.9224,18.9402,174400.0
2010-02-12 14:40:00,21.17,21.17,21.14,21.15,191200.0,18.9402,18.9402,18.9134,18.9224,191200.0
2010-02-12 14:45:00,21.16,21.17,21.14,21.16,131200.0,18.9313,18.9402,18.9134,18.9313,131200.0
2010-02-12 14:50:00,21.16,21.18,21.15,21.17,151200.0,18.9313,18.9492,18.9224,18.9402,151200.0
2010-02-12 14:55:00,21.17,21.17,21.12,21.13,358800.0,18.9402,18.9402,18.8955,18.9045,358800.0
2010-02-12 15:00:00,21.14,21.14,21.09,21.1,296000.0,18.9134,18.9134,18.8687,18.8776,296000.0
2010-02-12 15:05:00,21.11,21.14,21.09,21.14,206800.0,18.8866,18.9134,18.8687,18.9134,206800.0
2010-02-12 15:10:00,21.14,21.14,21.1,21.13,249200.0,18.9134,18.9134,18.8776,18.9045,249200.0
2010-02-12 15:15:00,21.14,21.14,21.11,21.11,268800.0,18.9134,18.9134,18.8866,18.8866,268800.0
2010-02-12 15:20:00,21.11,21.14,21.1,21.14,272800.0,18.8866,18.9134,18.8776,18.9134,272800.0
2010-02-12 15:25:00,21.14,21.18,21.14,21.17,452800.0,18.9134,18.9492,18.9134,18.9402,452800.0
2010-02-12 15:30:00,21.17,21.17,21.14,21.15,333600.0,18.9402,18.9402,18.9134,18.9224,333600.0
2010-02-12 15:35:00,21.16,21.18,21.14,21.15,336800.0,18.9313,18.9492,18.9134,18.9224,336800.0
2010-02-12 15:40:00,21.16,21.19,21.14,21.17,439200.0,18.9313,18.9581,18.9134,18.9402,439200.0
2010-02-12 15:45:00,21.16,21.19,21.16,21.16,312800.0,18.9313,18.9581,18.9313,18.9313,312800.0
2010-02-12 15:50:00,21.16,21.2,21.14,21.18,376800.0,18.9313,18.9671,18.9134,18.9492,376800.0
2010-02-12 15:55:00,21.18,21.24,21.17,21.23,1014400.0,18.9492,19.0029,18.9402,18.9939,1014400.0
2010-02-16 09:30:00,21.31,21.44,21.3,21.44,386000.0,19.0655,19.1818,19.0566,19.1818,386000.0
2010-02-16 09:35:00,21.43,21.47,21.38,21.45,310400.0,19.1729,19.2087,19.1281,19.1908,310400.0
2010-02-16 09:40:00,21.45,21.49,21.42,21.42,369200.0,19.1908,19.2265,19.1639,19.1639,369200.0
2010-02-16 09:45:00,21.42,21.45,21.34,21.37,451600.0,19.1639,19.1908,19.0923,19.1192,451600.0
2010-02-16 09:50:00,21.37,21.39,21.35,21.38,220800.0,19.1192,19.1371,19.1013,19.1281,220800.0
2010-02-16 09:55:00,21.38,21.39,21.32,21.34,238800.0,19.1281,19.1371,19.0744,19.0923,238800.0
2010-02-16 10:00:00,21.34,21.38,21.34,21.36,211200.0,19.0923,19.1281,19.0923,19.1102,211200.0
2010-02-16 10:05:00,21.37,21.37,21.33,21.33,214000.0,19.1192,19.1192,19.0834,19.0834,214000.0
2010-02-16 10:10:00,21.34,21.36,21.32,21.33,155600.0,19.0923,19.1102,19.0744,19.0834,155600.0
2010-02-16 10:15:00,21.33,21.38,21.32,21.37,152400.0,19.0834,19.1281,19.0744,19.1192,152400.0
2010-02-16 10:20:00,21.37,21.41,21.36,21.41,139600.0,19.1192,19.155,19.1102,19.155,139600.0
2010-02-16 10:25:00,21.41,21.43,21.39,21.43,129200.0,19.155,19.1729,19.1371,19.1729,129200.0
2010-02-16 10:30:00,21.43,21.43,21.39,21.39,179200.0,19.1729,19.1729,19.1371,19.1371,179200.0
2010-02-16 10:35:00,21.39,21.43,21.39,21.43,124400.0,19.1371,19.1729,19.1371,19.1729,124400.0
2010-02-16 10:40:00,21.44,21.44,21.41,21.44,85200.0,19.1818,19.1818,19.155,19.1818,85200.0
2010-02-16 10:45:00,21.44,21.46,21.43,21.43,109600.0,19.1818,19.1997,19.1729,19.1729,109600.0
2010-02-16 10:50:00,21.43,21.46,21.41,21.44,168800.0,19.1729,19.1997,19.155,19.1818,168800.0
2010-02-16 10:55:00,21.44,21.45,21.39,21.39,174800.0,19.1818,19.1908,19.1371,19.1371,174800.0
2010-02-16 11:00:00,21.4,21.41,21.39,21.41,121600.0,19.146,19.155,19.1371,19.155,121600.0
2010-02-16 11:05:00,21.41,21.41,21.37,21.37,109600.0,19.155,19.155,19.1192,19.1192,109600.0
2010-02-16 11:10:00,21.36,21.4,21.36,21.39,89200.0,19.1102,19.146,19.1102,19.1371,89200.0
2010-02-16 11:15:00,21.4,21.41,21.39,21.4,112800.0,19.146,19.155,19.1371,19.146,112800.0
2010-02-16 11:20:00,21.4,21.41,21.38,21.4,132800.0,19.146,19.155,19.1281,19.146,132800.0
2010-02-16 11:25:00,21.41,21.42,21.39,21.42,81200.0,19.155,19.1639,19.1371,19.1639,81200.0
2010-02-16 11:30:00,21.43,21.45,21.42,21.42,190400.0,19.1729,19.1908,19.1639,19.1639,190400.0
2010-02-16 11:35:00,21.43,21.43,21.39,21.41,81200.0,19.1729,19.1729,19.1371,19.155,81200.0
2010-02-16 11:40:00,21.4,21.45,21.39,21.45,179200.0,19.146,19.1908,19.1371,19.1908,179200.0
2010-02-16 11:45:00,21.44,21.44,21.39,21.4,128800.0,19.1818,19.1818,19.1371,19.146,128800.0
2010-02-16 11:50:00,21.4,21.42,21.39,21.41,75200.0,19.146,19.1639,19.1371,19.155,75200.0
2010-02-16 11:55:00,21.41,21.41,21.38,21.38,62000.0,19.155,19.155,19.1281,19.1281,62000.0
2010-02-16 12:00:00,21.38,21.4,21.38,21.4,65200.0,19.1281,19.146,19.1281,19.146,65200.0
2010-02-16 12:05:00,21.4,21.41,21.38,21.4,92800.0,19.146,19.155,19.1281,19.146,92800.0
2010-02-16 12:10:00,21.4,21.41,21.38,21.4,94800.0,19.146,19.155,19.1281,19.146,94800.0
2010-02-16 12:15:00,21.4,21.4,21.39,21.39,48800.0,19.146,19.146,19.1371,19.1371,48800.0
2010-02-16 12:20:00,21.39,21.4,21.38,21.39,88400.0,19.1371,19.146,19.1281,19.1371,88400.0
2010-02-16 12:25:00,21.39,21.41,21.39,21.4,59200.0,19.1371,19.155,19.1371,19.146,59200.0
2010-02-16 12:30:00,21.4,21.41,21.39,21.39,78800.0,19.146,19.155,19.1371,19.1371,78800.0
2010-02-16 12:35:00,21.39,21.42,21.39,21.4,165200.0,19.1371,19.1639,19.1371,19.146,165200.0
2010-02-16 12:40:00,21.4,21.43,21.39,21.42,160400.0,19.146,19.1729,19.1371,19.1639,160400.0
2010-02-16 12:45:00,21.42,21.43,21.4,21.42,102800.0,19.1639,19.1729,19.146,19.1639,102800.0
2010-02-16 12:50:00,21.42,21.43,21.41,21.42,89200.0,19.1639,19.1729,19.155,19.1639,89200.0
2010-02-16 12:55:00,21.42,21.43,21.4,21.43,73200.0,19.1639,19.1729,19.146,19.1729,73200.0
2010-02-16 13:00:00,21.43,21.44,21.41,21.42,73600.0,19.1729,19.1818,19.155,19.1639,73600.0
2010-02-16 13:05:00,21.42,21.42,21.39,21.4,65200.0,19.1639,19.1639,19.1371,19.146,65200.0
2010-02-16 13:10:00,21.4,21.43,21.4,21.42,79600.0,19.146,19.1729,19.146,19.1639,79600.0
2010-02-16 13:15:00,21.42,21.44,21.41,21.43,125600.0,19.1639,19.1818,19.155,19.1729,125600.0
2010-02-16 13:20:00,21.43,21.43,21.4,21.4,124000.0,19.1729,19.1729,19.146,19.146,124000.0
2010-02-16 13:25:00,21.41,21.43,21.4,21.43,80800.0,19.155,19.1729,19.146,19.1729,80800.0
2010-02-16 13:30:00,21.43,21.45,21.41,21.41,135200.0,19.1729,19.1908,19.155,19.155,135200.0
2010-02-16 13:35:00,21.42,21.43,21.38,21.39,145200.0,19.1639,19.1729,19.1281,19.1371,145200.0
2010-02-16 13:40:00,21.39,21.4,21.38,21.4,71600.0,19.1371,19.146,19.1281,19.146,71600.0
2010-02-16 13:45:00,21.4,21.41,21.4,21.4,146000.0,19.146,19.155,19.146,19.146,146000.0
2010-02-16 13:50:00,21.4,21.42,21.39,21.41,95600.0,19.146,19.1639,19.1371,19.155,95600.0
2010-02-16 13:55:00,21.41,21.42,21.41,21.41,46400.0,19.155,19.1639,19.155,19.155,46400.0
2010-02-16 14:00:00,21.41,21.42,21.39,21.41,117600.0,19.155,19.1639,19.1371,19.155,117600.0
2010-02-16 14:05:00,21.4,21.41,21.38,21.39,102000.0,19.146,19.155,19.1281,19.1371,102000.0
2010-02-16 14:10:00,21.39,21.41,21.39,21.4,67200.0,19.1371,19.155,19.1371,19.146,67200.0
2010-02-16 14:15:00,21.4,21.4,21.39,21.39,51200.0,19.146,19.146,19.1371,19.1371,51200.0
2010-02-16 14:20:00,21.39,21.4,21.38,21.39,133200.0,19.1371,19.146,19.1281,19.1371,133200.0
2010-02-16 14:25:00,21.39,21.41,21.38,21.4,244800.0,19.1371,19.155,19.1281,19.146,244800.0
2010-02-16 14:30:00,21.4,21.4,21.38,21.39,165200.0,19.146,19.146,19.1281,19.1371,165200.0
2010-02-16 14:35:00,21.39,21.39,21.36,21.36,85200.0,19.1371,19.1371,19.1102,19.1102,85200.0
2010-02-16 14:40:00,21.36,21.38,21.36,21.38,66400.0,19.1102,19.1281,19.1102,19.1281,66400.0
2010-02-16 14:45:00,21.38,21.39,21.37,21.38,39600.0,19.1281,19.1371,19.1192,19.1281,39600.0
2010-02-16 14:50:00,21.38,21.4,21.38,21.4,53200.0,19.1281,19.146,19.1281,19.146,53200.0
2010-02-16 14:55:00,21.4,21.4,21.38,21.38,134400.0,19.146,19.146,19.1281,19.1281,134400.0
2010-02-16 15:00:00,21.38,21.39,21.37,21.37,82800.0,19.1281,19.1371,19.1192,19.1192,82800.0
2010-02-16 15:05:00,21.37,21.39,21.37,21.38,101200.0,19.1192,19.1371,19.1192,19.1281,101200.0
2010-02-16 15:10:00,21.38,21.4,21.38,21.39,192000.0,19.1281,19.146,19.1281,19.1371,192000.0
2010-02-16 15:15:00,21.39,21.4,21.38,21.4,147600.0,19.1371,19.146,19.1281,19.146,147600.0
2010-02-16 15:20:00,21.39,21.39,21.38,21.39,128000.0,19.1371,19.1371,19.1281,19.1371,128000.0
2010-02-16 15:25:00,21.39,21.4,21.38,21.4,255200.0,19.1371,19.146,19.1281,19.146,255200.0
2010-02-16 15:30:00,21.4,21.43,21.4,21.42,397600.0,19.146,19.1729,19.146,19.1639,397600.0
2010-02-16 15:35:00,21.42,21.43,21.4,21.4,373200.0,19.1639,19.1729,19.146,19.146,373200.0
2010-02-16 15:40:00,21.4,21.43,21.4,21.42,373600.0,19.146,19.1729,19.146,19.1639,373600.0
2010-02-16 15:45:00,21.42,21.43,21.4,21.42,384400.0,19.1639,19.1729,19.146,19.1639,384400.0
2010-02-16 15:50:00,21.42,21.42,21.39,21.41,290800.0,19.1639,19.1639,19.1371,19.155,290800.0
2010-02-16 15:55:00,21.41,21.47,21.41,21.46,1028400.0,19.155,19.2087,19.155,19.1997,1028400.0
2010-02-17 09:30:00,21.5,21.55,21.48,21.52,294400.0,19.2355,19.2802,19.2176,19.2534,294400.0
2010-02-17 09:35:00,21.52,21.54,21.44,21.53,572800.0,19.2534,19.2713,19.1818,19.2623,572800.0
2010-02-17 09:40:00,21.53,21.6,21.5,21.58,382400.0,19.2623,19.325,19.2355,19.3071,382400.0
2010-02-17 09:45:00,21.58,21.59,21.54,21.58,344000.0,19.3071,19.316,19.2713,19.3071,344000.0
2010-02-17 09:50:00,21.58,21.6,21.56,21.58,322400.0,19.3071,19.325,19.2892,19.3071,322400.0
2010-02-17 09:55:00,21.58,21.59,21.55,21.57,388400.0,19.3071,19.316,19.2802,19.2981,388400.0
2010-02-17 10:00:00,21.57,21.6,21.56,21.57,310400.0,19.2981,19.325,19.2892,19.2981,310400.0
2010-02-17 10:05:00,21.57,21.63,21.57,21.62,358400.0,19.2981,19.3518,19.2981,19.3429,358400.0
2010-02-17 10:10:00,21.62,21.63,21.59,21.61,188400.0,19.3429,19.3518,19.316,19.3339,188400.0
2010-02-17 10:15:00,21.61,21.64,21.59,21.59,261600.0,19.3339,19.3607,19.316,19.316,261600.0
2010-02-17 10:20:00,21.59,21.6,21.53,21.53,260800.0,19.316,19.325,19.2623,19.2623,260800.0
2010-02-17 10:25:00,21.53,21.59,21.52,21.58,286400.0,19.2623,19.316,19.2534,19.3071,286400.0
2010-02-17 10:30:00,21.58,21.6,21.56,21.58,244000.0,19.3071,19.325,19.2892,19.3071,244000.0
2010-02-17 10:35:00,21.57,21.58,21.55,21.56,191600.0,19.2981,19.3071,19.2802,19.2892,191600.0
2010-02-17 10:40:00,21.57,21.58,21.54,21.55,156800.0,19.2981,19.3071,19.2713,19.2802,156800.0
2010-02-17 10:45:00,21.55,21.57,21.53,21.57,197600.0,19.2802,19.2981,19.2623,19.2981,197600.0
2010-02-17 10:50:00,21.57,21.59,21.55,21.58,128400.0,19.2981,19.316,19.2802,19.3071,128400.0
2010-02-17 10:55:00,21.58,21.58,21.55,21.56,115600.0,19.3071,19.3071,19.2802,19.2892,115600.0
2010-02-17 11:00:00,21.56,21.57,21.55,21.55,155200.0,19.2892,19.2981,19.2802,19.2802,155200.0
2010-02-17 11:05:00,21.55,21.58,21.54,21.55,260800.0,19.2802,19.3071,19.2713,19.2802,260800.0
2010-02-17 11:10:00,21.55,21.57,21.54,21.56,220800.0,19.2802,19.2981,19.2713,19.2892,220800.0
2010-02-17 11:15:00,21.56,21.56,21.53,21.53,161200.0,19.2892,19.2892,19.2623,19.2623,161200.0
2010-02-17 11:20:00,21.53,21.54,21.52,21.54,180000.0,19.2623,19.2713,19.2534,19.2713,180000.0
2010-02-17 11:25:00,21.53,21.54,21.5,21.52,324800.0,19.2623,19.2713,19.2355,19.2534,324800.0
2010-02-17 11:30:00,21.51,21.53,21.5,21.52,182000.0,19.2444,19.2623,19.2355,19.2534,182000.0
2010-02-17 11:35:00,21.52,21.56,21.52,21.56,149600.0,19.2534,19.2892,19.2534,19.2892,149600.0
2010-02-17 11:40:00,21.55,21.56,21.53,21.55,218000.0,19.2802,19.2892,19.2623,19.2802,218000.0
2010-02-17 11:45:00,21.54,21.56,21.54,21.54,127200.0,19.2713,19.2892,19.2713,19.2713,127200.0
2010-02-17 11:50:00,21.55,21.57,21.54,21.57,132800.0,19.2802,19.2981,19.2713,19.2981,132800.0
2010-02-17 11:55:00,21.57,21.6,21.57,21.58,106800.0,19.2981,19.325,19.2981,19.3071,106800.0
2010-02-17 12:00:00,21.58,21.6,21.58,21.58,141600.0,19.3071,19.325,19.3071,19.3071,141600.0
2010-02-17 12:05:00,21.58,21.6,21.58,21.6,132800.0,19.3071,19.325,19.3071,19.325,132800.0
2010-02-17 12:10:00,21.6,21.6,21.56,21.56,69200.0,19.325,19.325,19.2892,19.2892,69200.0
2010-02-17 12:15:00,21.56,21.57,21.55,21.57,86000.0,19.2892,19.2981,19.2802,19.2981,86000.0
2010-02-17 12:20:00,21.57,21.58,21.57,21.57,60400.0,19.2981,19.3071,19.2981,19.2981,60400.0
2010-02-17 12:25:00,21.57,21.58,21.56,21.57,96400.0,19.2981,19.3071,19.2892,19.2981,96400.0
2010-02-17 12:30:00,21.58,21.59,21.58,21.58,50000.0,19.3071,19.316,19.3071,19.3071,50000.0
2010-02-17 12:35:00,21.58,21.58,21.57,21.57,64000.0,19.3071,19.3071,19.2981,19.2981,64000.0
2010-02-17 12:40:00,21.57,21.57,21.55,21.55,66800.0,19.2981,19.2981,19.2802,19.2802,66800.0
2010-02-17 12:45:00,21.56,21.57,21.56,21.57,66000.0,19.2892,19.2981,19.2892,19.2981,66000.0
2010-02-17 12:50:00,21.57,21.58,21.57,21.58,51200.0,19.2981,19.3071,19.2981,19.3071,51200.0
2010-02-17 12:55:00,21.58,21.59,21.57,21.58,64000.0,19.3071,19.316,19.2981,19.3071,64000.0
2010-02-17 13:00:00,21.57,21.59,21.56,21.58,75200.0,19.2981,19.316,19.2892,19.3071,75200.0
2010-02-17 13:05:00,21.57,21.59,21.57,21.59,80000.0,19.2981,19.316,19.2981,19.316,80000.0
2010-02-17 13:10:00,21.59,21.59,21.58,21.58,76400.0,19.316,19.316,19.3071,19.3071,76400.0
2010-02-17 13:15:00,21.58,21.6,21.58,21.6,85200.0,19.3071,19.325,19.3071,19.325,85200.0
2010-02-17 13:20:00,21.59,21.6,21.58,21.6,62400.0,19.316,19.325,19.3071,19.325,62400.0
2010-02-17 13:25:00,21.6,21.61,21.59,21.6,122800.0,19.325,19.3339,19.316,19.325,122800.0
2010-02-17 13:30:00,21.6,21.6,21.57,21.57,82400.0,19.325,19.325,19.2981,19.2981,82400.0
2010-02-17 13:35:00,21.57,21.57,21.54,21.55,102000.0,19.2981,19.2981,19.2713,19.2802,102000.0
2010-02-17 13:40:00,21.55,21.56,21.55,21.56,50800.0,19.2802,19.2892,19.2802,19.2892,50800.0
2010-02-17 13:45:00,21.56,21.57,21.54,21.55,96400.0,19.2892,19.2981,19.2713,19.2802,96400.0
2010-02-17 13:50:00,21.55,21.56,21.54,21.56,79200.0,19.2802,19.2892,19.2713,19.2892,79200.0
2010-02-17 13:55:00,21.56,21.57,21.55,21.55,93200.0,19.2892,19.2981,19.2802,19.2802,93200.0
2010-02-17 14:00:00,21.55,21.55,21.5,21.53,181600.0,19.2802,19.2802,19.2355,19.2623,181600.0
2010-02-17 14:05:00,21.53,21.54,21.51,21.52,141600.0,19.2623,19.2713,19.2444,19.2534,141600.0
2010-02-17 14:10:00,21.52,21.53,21.5,21.52,148800.0,19.2534,19.2623,19.2355,19.2534,148800.0
2010-02-17 14:15:00,21.53,21.53,21.5,21.5,74800.0,19.2623,19.2623,19.2355,19.2355,74800.0
2010-02-17 14:20:00,21.51,21.51,21.48,21.48,197200.0,19.2444,19.2444,19.2176,19.2176,197200.0
2010-02-17 14:25:00,21.49,21.52,21.48,21.51,128000.0,19.2265,19.2534,19.2176,19.2444,128000.0
2010-02-17 14:30:00,21.51,21.52,21.49,21.49,75200.0,19.2444,19.2534,19.2265,19.2265,75200.0
2010-02-17 14:35:00,21.49,21.5,21.49,21.5,98000.0,19.2265,19.2355,19.2265,19.2355,98000.0
2010-02-17 14:40:00,21.5,21.54,21.49,21.52,214000.0,19.2355,19.2713,19.2265,19.2534,214000.0
2010-02-17 14:45:00,21.52,21.52,21.5,21.5,121200.0,19.2534,19.2534,19.2355,19.2355,121200.0
2010-02-17 14:50:00,21.5,21.5,21.49,21.5,148400.0,19.2355,19.2355,19.2265,19.2355,148400.0
2010-02-17 14:55:00,21.5,21.5,21.49,21.5,158800.0,19.2355,19.2355,19.2265,19.2355,158800.0
2010-02-17 15:00:00,21.5,21.51,21.5,21.51,116400.0,19.2355,19.2444,19.2355,19.2444,116400.0
2010-02-17 15:05:00,21.51,21.52,21.5,21.51,118000.0,19.2444,19.2534,19.2355,19.2444,118000.0
2010-02-17 15:10:00,21.51,21.54,21.5,21.54,109200.0,19.2444,19.2713,19.2355,19.2713,109200.0
2010-02-17 15:15:00,21.54,21.56,21.53,21.53,213200.0,19.2713,19.2892,19.2623,19.2623,213200.0
2010-02-17 15:20:00,21.53,21.54,21.5,21.52,130000.0,19.2623,19.2713,19.2355,19.2534,130000.0
2010-02-17 15:25:00,21.52,21.52,21.5,21.51,124000.0,19.2534,19.2534,19.2355,19.2444,124000.0
2010-02-17 15:30:00,21.52,21.55,21.51,21.55,239600.0,19.2534,19.2802,19.2444,19.2802,239600.0
2010-02-17 15:35:00,21.55,21.57,21.54,21.54,299200.0,19.2802,19.2981,19.2713,19.2713,299200.0
2010-02-17 15:40:00,21.54,21.58,21.52,21.55,344000.0,19.2713,19.3071,19.2534,19.2802,344000.0
2010-02-17 15:45:00,21.55,21.56,21.52,21.54,243600.0,19.2802,19.2892,19.2534,19.2713,243600.0
2010-02-17 15:50:00,21.54,21.59,21.54,21.59,631600.0,19.2713,19.316,19.2713,19.316,631600.0
2010-02-17 15:55:00,21.59,21.61,21.58,21.61,843600.0,19.316,19.3339,19.3071,19.3339,843600.0
2010-02-18 09:30:00,21.54,21.58,21.5,21.52,303600.0,19.2713,19.3071,19.2355,19.2534,303600.0
2010-02-18 09:35:00,21.54,21.62,21.52,21.62,195200.0,19.2713,19.3429,19.2534,19.3429,195200.0
2010-02-18 09:40:00,21.61,21.66,21.6,21.61,293600.0,19.3339,19.3786,19.325,19.3339,293600.0
2010-02-18 09:45:00,21.61,21.69,21.61,21.69,253600.0,19.3339,19.4055,19.3339,19.4055,253600.0
2010-02-18 09:50:00,21.69,21.73,21.69,21.73,310000.0,19.4055,19.4413,19.4055,19.4413,310000.0
2010-02-18 09:55:00,21.73,21.75,21.71,21.74,236400.0,19.4413,19.4592,19.4234,19.4502,236400.0
2010-02-18 10:00:00,21.74,21.8,21.72,21.74,454400.0,19.4502,19.5039,19.4323,19.4502,454400.0
2010-02-18 10:05:00,21.73,21.76,21.72,21.75,332000.0,19.4413,19.4681,19.4323,19.4592,332000.0
2010-02-18 10:10:00,21.75,21.77,21.73,21.73,307600.0,19.4592,19.4771,19.4413,19.4413,307600.0
2010-02-18 10:15:00,21.73,21.77,21.72,21.77,164400.0,19.4413,19.4771,19.4323,19.4771,164400.0
2010-02-18 10:20:00,21.76,21.77,21.75,21.76,258400.0,19.4681,19.4771,19.4592,19.4681,258400.0
2010-02-18 10:25:00,21.76,21.76,21.73,21.75,220000.0,19.4681,19.4681,19.4413,19.4592,220000.0
2010-02-18 10:30:00,21.75,21.76,21.74,21.75,252400.0,19.4592,19.4681,19.4502,19.4592,252400.0
2010-02-18 10:35:00,21.75,21.75,21.71,21.72,358000.0,19.4592,19.4592,19.4234,19.4323,358000.0
2010-02-18 10:40:00,21.72,21.75,21.71,21.75,84000.0,19.4323,19.4592,19.4234,19.4592,84000.0
2010-02-18 10:45:00,21.75,21.79,21.75,21.76,142400.0,19.4592,19.4949,19.4592,19.4681,142400.0
2010-02-18 10:50:00,21.76,21.79,21.75,21.79,143200.0,19.4681,19.4949,19.4592,19.4949,143200.0
2010-02-18 10:55:00,21.79,21.8,21.78,21.79,158400.0,19.4949,19.5039,19.486,19.4949,158400.0
2010-02-18 11:00:00,21.79,21.8,21.78,21.79,127200.0,19.4949,19.5039,19.486,19.4949,127200.0
2010-02-18 11:05:00,21.78,21.79,21.78,21.79,126400.0,19.486,19.4949,19.486,19.4949,126400.0
2010-02-18 11:10:00,21.79,21.83,21.79,21.82,284800.0,19.4949,19.5307,19.4949,19.5218,284800.0
2010-02-18 11:15:00,21.82,21.83,21.81,21.81,121200.0,19.5218,19.5307,19.5128,19.5128,121200.0
2010-02-18 11:20:00,21.81,21.81,21.79,21.8,73600.0,19.5128,19.5128,19.4949,19.5039,73600.0
2010-02-18 11:25:00,21.8,21.81,21.77,21.77,132000.0,19.5039,19.5128,19.4771,19.4771,132000.0
2010-02-18 11:30:00,21.77,21.79,21.76,21.77,180000.0,19.4771,19.4949,19.4681,19.4771,180000.0
2010-02-18 11:35:00,21.77,21.78,21.75,21.75,286800.0,19.4771,19.486,19.4592,19.4592,286800.0
2010-02-18 11:40:00,21.75,21.77,21.75,21.76,99600.0,19.4592,19.4771,19.4592,19.4681,99600.0
2010-02-18 11:45:00,21.77,21.78,21.75,21.75,122000.0,19.4771,19.486,19.4592,19.4592,122000.0
2010-02-18 11:50:00,21.75,21.77,21.75,21.76,70400.0,19.4592,19.4771,19.4592,19.4681,70400.0
2010-02-18 11:55:00,21.76,21.77,21.74,21.75,111200.0,19.4681,19.4771,19.4502,19.4592,111200.0
2010-02-18 12:00:00,21.75,21.78,21.75,21.78,48800.0,19.4592,19.486,19.4592,19.486,48800.0
2010-02-18 12:05:00,21.77,21.78,21.75,21.76,103200.0,19.4771,19.486,19.4592,19.4681,103200.0
2010-02-18 12:10:00,21.76,21.77,21.74,21.76,111600.0,19.4681,19.4771,19.4502,19.4681,111600.0
2010-02-18 12:15:00,21.76,21.79,21.75,21.78,83200.0,19.4681,19.4949,19.4592,19.486,83200.0
2010-02-18 12:20:00,21.78,21.78,21.77,21.77,63600.0,19.486,19.486,19.4771,19.4771,63600.0
2010-02-18 12:25:00,21.77,21.81,21.76,21.8,277200.0,19.4771,19.5128,19.4681,19.5039,277200.0
2010-02-18 12:30:00,21.8,21.81,21.79,21.79,154000.0,19.5039,19.5128,19.4949,19.4949,154000.0
2010-02-18 12:35:00,21.79,21.8,21.78,21.8,94800.0,19.4949,19.5039,19.486,19.5039,94800.0
2010-02-18 12:40:00,21.8,21.82,21.8,21.82,125600.0,19.5039,19.5218,19.5039,19.5218,125600.0
2010-02-18 12:45:00,21.82,21.83,21.81,21.83,123200.0,19.5218,19.5307,19.5128,19.5307,123200.0
2010-02-18 12:50:00,21.82,21.83,21.81,21.83,52000.0,19.5218,19.5307,19.5128,19.5307,52000.0
2010-02-18 12:55:00,21.83,21.86,21.83,21.86,230400.0,19.5307,19.5576,19.5307,19.5576,230400.0
2010-02-18 13:00:00,21.86,21.86,21.83,21.84,81200.0,19.5576,19.5576,19.5307,19.5397,81200.0
2010-02-18 13:05:00,21.84,21.85,21.81,21.81,96400.0,19.5397,19.5486,19.5128,19.5128,96400.0
2010-02-18 13:10:00,21.81,21.82,21.81,21.82,88000.0,19.5128,19.5218,19.5128,19.5218,88000.0
2010-02-18 13:15:00,21.82,21.82,21.81,21.81,102800.0,19.5218,19.5218,19.5128,19.5128,102800.0
2010-02-18 13:20:00,21.81,21.83,21.81,21.82,92400.0,19.5128,19.5307,19.5128,19.5218,92400.0
2010-02-18 13:25:00,21.82,21.83,21.81,21.82,149200.0,19.5218,19.5307,19.5128,19.5218,149200.0
2010-02-18 13:30:00,21.82,21.84,21.81,21.83,112800.0,19.5218,19.5397,19.5128,19.5307,112800.0
2010-02-18 13:35:00,21.83,21.85,21.82,21.85,98800.0,19.5307,19.5486,19.5218,19.5486,98800.0
2010-02-18 13:40:00,21.85,21.86,21.83,21.83,118800.0,19.5486,19.5576,19.5307,19.5307,118800.0
2010-02-18 13:45:00,21.83,21.84,21.81,21.82,172000.0,19.5307,19.5397,19.5128,19.5218,172000.0
2010-02-18 13:50:00,21.82,21.83,21.8,21.8,153200.0,19.5218,19.5307,19.5039,19.5039,153200.0
2010-02-18 13:55:00,21.8,21.81,21.78,21.79,104800.0,19.5039,19.5128,19.486,19.4949,104800.0
2010-02-18 14:00:00,21.79,21.8,21.77,21.78,101600.0,19.4949,19.5039,19.4771,19.486,101600.0
2010-02-18 14:05:00,21.78,21.78,21.77,21.77,66800.0,19.486,19.486,19.4771,19.4771,66800.0
2010-02-18 14:10:00,21.78,21.79,21.77,21.78,54800.0,19.486,19.4949,19.4771,19.486,54800.0
2010-02-18 14:15:00,21.78,21.84,21.78,21.84,120000.0,19.486,19.5397,19.486,19.5397,120000.0
2010-02-18 14:20:00,21.84,21.84,21.81,21.83,94000.0,19.5397,19.5397,19.5128,19.5307,94000.0
2010-02-18 14:25:00,21.82,21.84,21.81,21.81,81600.0,19.5218,19.5397,19.5128,19.5128,81600.0
2010-02-18 14:30:00,21.82,21.82,21.79,21.81,80000.0,19.5218,19.5218,19.4949,19.5128,80000.0
2010-02-18 14:35:00,21.81,21.83,21.8,21.81,290000.0,19.5128,19.5307,19.5039,19.5128,290000.0
2010-02-18 14:40:00,21.82,21.83,21.8,21.8,142400.0,19.5218,19.5307,19.5039,19.5039,142400.0
2010-02-18 14:45:00,21.8,21.82,21.79,21.8,105200.0,19.5039,19.5218,19.4949,19.5039,105200.0
2010-02-18 14:50:00,21.8,21.8,21.77,21.78,98800.0,19.5039,19.5039,19.4771,19.486,98800.0
2010-02-18 14:55:00,21.78,21.79,21.78,21.79,102000.0,19.486,19.4949,19.486,19.4949,102000.0
2010-02-18 15:00:00,21.79,21.81,21.76,21.77,149600.0,19.4949,19.5128,19.4681,19.4771,149600.0
2010-02-18 15:05:00,21.77,21.8,21.77,21.79,124000.0,19.4771,19.5039,19.4771,19.4949,124000.0
2010-02-18 15:10:00,21.79,21.8,21.76,21.76,192000.0,19.4949,19.5039,19.4681,19.4681,192000.0
2010-02-18 15:15:00,21.76,21.77,21.74,21.75,477200.0,19.4681,19.4771,19.4502,19.4592,477200.0
2010-02-18 15:20:00,21.75,21.75,21.74,21.75,186400.0,19.4592,19.4592,19.4502,19.4592,186400.0
2010-02-18 15:25:00,21.75,21.75,21.73,21.75,222000.0,19.4592,19.4592,19.4413,19.4592,222000.0
2010-02-18 15:30:00,21.75,21.76,21.73,21.75,378800.0,19.4592,19.4681,19.4413,19.4592,378800.0
2010-02-18 15:35:00,21.75,21.75,21.73,21.74,286800.0,19.4592,19.4592,19.4413,19.4502,286800.0
2010-02-18 15:40:00,21.74,21.75,21.74,21.75,398000.0,19.4502,19.4592,19.4502,19.4592,398000.0
2010-02-18 15:45:00,21.75,21.75,21.74,21.75,409600.0,19.4592,19.4592,19.4502,19.4592,409600.0
2010-02-18 15:50:00,21.75,21.75,21.72,21.73,414800.0,19.4592,19.4592,19.4323,19.4413,414800.0
2010-02-18 15:55:00,21.72,21.75,21.69,21.72,841600.0,19.4323,19.4592,19.4055,19.4323,841600.0
2010-02-19 09:30:00,21.5,21.61,21.37,21.5,1607600.0,19.2355,19.3339,19.1192,19.2355,1607600.0
2010-02-19 09:35:00,21.5,21.58,21.49,21.55,293200.0,19.2355,19.3071,19.2265,19.2802,293200.0
2010-02-19 09:40:00,21.55,21.55,21.48,21.49,192800.0,19.2802,19.2802,19.2176,19.2265,192800.0
2010-02-19 09:45:00,21.51,21.6,21.5,21.59,138800.0,19.2444,19.325,19.2355,19.316,138800.0
2010-02-19 09:50:00,21.6,21.64,21.56,21.58,238400.0,19.325,19.3607,19.2892,19.3071,238400.0
2010-02-19 09:55:00,21.58,21.58,21.51,21.51,165200.0,19.3071,19.3071,19.2444,19.2444,165200.0
2010-02-19 10:00:00,21.51,21.53,21.48,21.48,158000.0,19.2444,19.2623,19.2176,19.2176,158000.0
2010-02-19 10:05:00,21.48,21.51,21.48,21.5,126000.0,19.2176,19.2444,19.2176,19.2355,126000.0
2010-02-19 10:10:00,21.5,21.5,21.44,21.44,183200.0,19.2355,19.2355,19.1818,19.1818,183200.0
2010-02-19 10:15:00,21.45,21.48,21.45,21.48,101600.0,19.1908,19.2176,19.1908,19.2176,101600.0
2010-02-19 10:20:00,21.47,21.54,21.46,21.52,210000.0,19.2087,19.2713,19.1997,19.2534,210000.0
2010-02-19 10:25:00,21.53,21.56,21.52,21.53,326400.0,19.2623,19.2892,19.2534,19.2623,326400.0
2010-02-19 10:30:00,21.53,21.54,21.5,21.51,118400.0,19.2623,19.2713,19.2355,19.2444,118400.0
2010-02-19 10:35:00,21.51,21.56,21.51,21.55,98800.0,19.2444,19.2892,19.2444,19.2802,98800.0
2010-02-19 10:40:00,21.55,21.59,21.54,21.59,118000.0,19.2802,19.316,19.2713,19.316,118000.0
2010-02-19 10:45:00,21.58,21.65,21.58,21.63,195600.0,19.3071,19.3697,19.3071,19.3518,195600.0
2010-02-19 10:50:00,21.63,21.64,21.61,21.64,167200.0,19.3518,19.3607,19.3339,19.3607,167200.0
2010-02-19 10:55:00,21.64,21.65,21.62,21.63,116000.0,19.3607,19.3697,19.3429,19.3518,116000.0
2010-02-19 11:00:00,21.62,21.63,21.59,21.61,92800.0,19.3429,19.3518,19.316,19.3339,92800.0
2010-02-19 11:05:00,21.61,21.64,21.61,21.63,54400.0,19.3339,19.3607,19.3339,19.3518,54400.0
2010-02-19 11:10:00,21.63,21.68,21.63,21.68,106800.0,19.3518,19.3965,19.3518,19.3965,106800.0
2010-02-19 11:15:00,21.68,21.7,21.64,21.66,174800.0,19.3965,19.4144,19.3607,19.3786,174800.0
2010-02-19 11:20:00,21.66,21.7,21.66,21.68,155200.0,19.3786,19.4144,19.3786,19.3965,155200.0
2010-02-19 11:25:00,21.68,21.71,21.67,21.69,87200.0,19.3965,19.4234,19.3876,19.4055,87200.0
2010-02-19 11:30:00,21.69,21.71,21.67,21.7,90400.0,19.4055,19.4234,19.3876,19.4144,90400.0
2010-02-19 11:35:00,21.71,21.73,21.7,21.73,143600.0,19.4234,19.4413,19.4144,19.4413,143600.0
2010-02-19 11:40:00,21.73,21.73,21.69,21.69,140000.0,19.4413,19.4413,19.4055,19.4055,140000.0
2010-02-19 11:45:00,21.69,21.69,21.66,21.66,112000.0,19.4055,19.4055,19.3786,19.3786,112000.0
2010-02-19 11:50:00,21.66,21.66,21.65,21.66,96000.0,19.3786,19.3786,19.3697,19.3786,96000.0
2010-02-19 11:55:00,21.66,21.66,21.64,21.66,188400.0,19.3786,19.3786,19.3607,19.3786,188400.0
2010-02-19 12:00:00,21.65,21.68,21.65,21.67,106400.0,19.3697,19.3965,19.3697,19.3876,106400.0
2010-02-19 12:05:00,21.67,21.7,21.67,21.68,78400.0,19.3876,19.4144,19.3876,19.3965,78400.0
2010-02-19 12:10:00,21.68,21.7,21.68,21.69,58400.0,19.3965,19.4144,19.3965,19.4055,58400.0
2010-02-19 12:15:00,21.7,21.71,21.7,21.71,77200.0,19.4144,19.4234,19.4144,19.4234,77200.0
2010-02-19 12:20:00,21.71,21.74,21.71,21.74,84800.0,19.4234,19.4502,19.4234,19.4502,84800.0
2010-02-19 12:25:00,21.74,21.74,21.72,21.72,75200.0,19.4502,19.4502,19.4323,19.4323,75200.0
2010-02-19 12:30:00,21.72,21.73,21.71,21.71,52000.0,19.4323,19.4413,19.4234,19.4234,52000.0
2010-02-19 12:35:00,21.71,21.73,21.71,21.72,60400.0,19.4234,19.4413,19.4234,19.4323,60400.0
2010-02-19 12:40:00,21.73,21.74,21.72,21.73,53600.0,19.4413,19.4502,19.4323,19.4413,53600.0
2010-02-19 12:45:00,21.73,21.73,21.69,21.69,105200.0,19.4413,19.4413,19.4055,19.4055,105200.0
2010-02-19 12:50:00,21.69,21.71,21.68,21.71,76000.0,19.4055,19.4234,19.3965,19.4234,76000.0
2010-02-19 12:55:00,21.71,21.72,21.7,21.7,117200.0,19.4234,19.4323,19.4144,19.4144,117200.0
2010-02-19 13:00:00,21.7,21.7,21.69,21.7,70400.0,19.4144,19.4144,19.4055,19.4144,70400.0
2010-02-19 13:05:00,21.7,21.7,21.7,21.7,66000.0,19.4144,19.4144,19.4144,19.4144,66000.0
2010-02-19 13:10:00,21.7,21.72,21.68,21.69,118800.0,19.4144,19.4323,19.3965,19.4055,118800.0
2010-02-19 13:15:00,21.69,21.7,21.67,21.7,76800.0,19.4055,19.4144,19.3876,19.4144,76800.0
2010-02-19 13:20:00,21.7,21.73,21.7,21.71,76400.0,19.4144,19.4413,19.4144,19.4234,76400.0
2010-02-19 13:25:00,21.71,21.72,21.68,21.69,39600.0,19.4234,19.4323,19.3965,19.4055,39600.0
2010-02-19 13:30:00,21.7,21.7,21.68,21.68,23200.0,19.4144,19.4144,19.3965,19.3965,23200.0
2010-02-19 13:35:00,21.68,21.72,21.68,21.71,47600.0,19.3965,19.4323,19.3965,19.4234,47600.0
2010-02-19 13:40:00,21.71,21.72,21.67,21.68,106000.0,19.4234,19.4323,19.3876,19.3965,106000.0
2010-02-19 13:45:00,21.68,21.7,21.68,21.68,83200.0,19.3965,19.4144,19.3965,19.3965,83200.0
2010-02-19 13:50:00,21.68,21.68,21.64,21.67,133200.0,19.3965,19.3965,19.3607,19.3876,133200.0
2010-02-19 13:55:00,21.67,21.68,21.66,21.68,80400.0,19.3876,19.3965,19.3786,19.3965,80400.0
2010-02-19 14:00:00,21.68,21.69,21.67,21.69,24000.0,19.3965,19.4055,19.3876,19.4055,24000.0
2010-02-19 14:05:00,21.69,21.69,21.66,21.66,67600.0,19.4055,19.4055,19.3786,19.3786,67600.0
2010-02-19 14:10:00,21.66,21.68,21.66,21.68,63200.0,19.3786,19.3965,19.3786,19.3965,63200.0
2010-02-19 14:15:00,21.68,21.68,21.67,21.67,134400.0,19.3965,19.3965,19.3876,19.3876,134400.0
2010-02-19 14:20:00,21.67,21.7,21.67,21.7,179200.0,19.3876,19.4144,19.3876,19.4144,179200.0
2010-02-19 14:25:00,21.69,21.7,21.67,21.68,97600.0,19.4055,19.4144,19.3876,19.3965,97600.0
2010-02-19 14:30:00,21.68,21.71,21.68,21.7,75600.0,19.3965,19.4234,19.3965,19.4144,75600.0
2010-02-19 14:35:00,21.71,21.72,21.7,21.71,114800.0,19.4234,19.4323,19.4144,19.4234,114800.0
2010-02-19 14:40:00,21.71,21.71,21.7,21.7,68400.0,19.4234,19.4234,19.4144,19.4144,68400.0
2010-02-19 14:45:00,21.7,21.7,21.68,21.69,77600.0,19.4144,19.4144,19.3965,19.4055,77600.0
2010-02-19 14:50:00,21.7,21.72,21.69,21.71,113200.0,19.4144,19.4323,19.4055,19.4234,113200.0
2010-02-19 14:55:00,21.72,21.73,21.69,21.7,106000.0,19.4323,19.4413,19.4055,19.4144,106000.0
2010-02-19 15:00:00,21.7,21.72,21.68,21.71,92800.0,19.4144,19.4323,19.3965,19.4234,92800.0
2010-02-19 15:05:00,21.71,21.72,21.68,21.69,200000.0,19.4234,19.4323,19.3965,19.4055,200000.0
2010-02-19 15:10:00,21.69,21.7,21.6,21.61,606800.0,19.4055,19.4144,19.325,19.3339,606800.0
2010-02-19 15:15:00,21.61,21.66,21.61,21.65,145600.0,19.3339,19.3786,19.3339,19.3697,145600.0
2010-02-19 15:20:00,21.65,21.68,21.65,21.68,115200.0,19.3697,19.3965,19.3697,19.3965,115200.0
2010-02-19 15:25:00,21.68,21.69,21.67,21.68,163600.0,19.3965,19.4055,19.3876,19.3965,163600.0
2010-02-19 15:30:00,21.68,21.68,21.64,21.67,304400.0,19.3965,19.3965,19.3607,19.3876,304400.0
2010-02-19 15:35:00,21.67,21.7,21.67,21.69,195600.0,19.3876,19.4144,19.3876,19.4055,195600.0
2010-02-19 15:40:00,21.69,21.74,21.69,21.71,337200.0,19.4055,19.4502,19.4055,19.4234,337200.0
2010-02-19 15:45:00,21.71,21.75,21.71,21.73,234400.0,19.4234,19.4592,19.4234,19.4413,234400.0
2010-02-19 15:50:00,21.73,21.73,21.69,21.7,268000.0,19.4413,19.4413,19.4055,19.4144,268000.0
2010-02-19 15:55:00,21.7,21.71,21.68,21.68,512000.0,19.4144,19.4234,19.3965,19.3965,512000.0
2010-02-22 09:30:00,21.76,21.8,21.7,21.73,259600.0,19.4681,19.5039,19.4144,19.4413,259600.0
2010-02-22 09:35:00,21.74,21.82,21.72,21.82,146800.0,19.4502,19.5218,19.4323,19.5218,146800.0
2010-02-22 09:40:00,21.81,21.84,21.76,21.84,172800.0,19.5128,19.5397,19.4681,19.5397,172800.0
2010-02-22 09:45:00,21.84,21.89,21.83,21.86,370800.0,19.5397,19.5844,19.5307,19.5576,370800.0
2010-02-22 09:50:00,21.86,21.86,21.82,21.83,158400.0,19.5576,19.5576,19.5218,19.5307,158400.0
2010-02-22 09:55:00,21.82,21.89,21.81,21.87,276000.0,19.5218,19.5844,19.5128,19.5665,276000.0
2010-02-22 10:00:00,21.87,21.87,21.79,21.84,229200.0,19.5665,19.5665,19.4949,19.5397,229200.0
2010-02-22 10:05:00,21.83,21.9,21.83,21.87,325600.0,19.5307,19.5934,19.5307,19.5665,325600.0
2010-02-22 10:10:00,21.87,21.91,21.86,21.9,173600.0,19.5665,19.6023,19.5576,19.5934,173600.0
2010-02-22 10:15:00,21.91,21.94,21.9,21.92,310400.0,19.6023,19.6291,19.5934,19.6113,310400.0
2010-02-22 10:20:00,21.92,21.93,21.88,21.88,183600.0,19.6113,19.6202,19.5755,19.5755,183600.0
2010-02-22 10:25:00,21.88,21.9,21.88,21.89,134800.0,19.5755,19.5934,19.5755,19.5844,134800.0
2010-02-22 10:30:00,21.9,21.93,21.88,21.93,189600.0,19.5934,19.6202,19.5755,19.6202,189600.0
2010-02-22 10:35:00,21.93,21.93,21.87,21.9,140800.0,19.6202,19.6202,19.5665,19.5934,140800.0
2010-02-22 10:40:00,21.9,21.93,21.9,21.92,136000.0,19.5934,19.6202,19.5934,19.6113,136000.0
2010-02-22 10:45:00,21.91,21.93,21.91,21.93,84800.0,19.6023,19.6202,19.6023,19.6202,84800.0
2010-02-22 10:50:00,21.92,21.93,21.9,21.92,94400.0,19.6113,19.6202,19.5934,19.6113,94400.0
2010-02-22 10:55:00,21.91,21.93,21.89,21.91,104800.0,19.6023,19.6202,19.5844,19.6023,104800.0
2010-02-22 11:00:00,21.91,21.93,21.91,21.92,63200.0,19.6023,19.6202,19.6023,19.6113,63200.0
2010-02-22 11:05:00,21.92,21.92,21.86,21.88,232800.0,19.6113,19.6113,19.5576,19.5755,232800.0
2010-02-22 11:10:00,21.88,21.88,21.86,21.86,121200.0,19.5755,19.5755,19.5576,19.5576,121200.0
2010-02-22 11:15:00,21.86,21.88,21.86,21.88,175600.0,19.5576,19.5755,19.5576,19.5755,175600.0
2010-02-22 11:20:00,21.88,21.89,21.86,21.86,142000.0,19.5755,19.5844,19.5576,19.5576,142000.0
2010-02-22 11:25:00,21.87,21.87,21.84,21.86,130000.0,19.5665,19.5665,19.5397,19.5576,130000.0
2010-02-22 11:30:00,21.86,21.86,21.83,21.86,68000.0,19.5576,19.5576,19.5307,19.5576,68000.0
2010-02-22 11:35:00,21.86,21.88,21.85,21.87,84800.0,19.5576,19.5755,19.5486,19.5665,84800.0
2010-02-22 11:40:00,21.87,21.89,21.85,21.86,163600.0,19.5665,19.5844,19.5486,19.5576,163600.0
2010-02-22 11:45:00,21.86,21.87,21.83,21.84,130000.0,19.5576,19.5665,19.5307,19.5397,130000.0
2010-02-22 11:50:00,21.85,21.87,21.84,21.84,86400.0,19.5486,19.5665,19.5397,19.5397,86400.0
2010-02-22 11:55:00,21.84,21.85,21.83,21.85,44800.0,19.5397,19.5486,19.5307,19.5486,44800.0
2010-02-22 12:00:00,21.85,21.85,21.81,21.83,158000.0,19.5486,19.5486,19.5128,19.5307,158000.0
2010-02-22 12:05:00,21.83,21.86,21.82,21.85,60800.0,19.5307,19.5576,19.5218,19.5486,60800.0
2010-02-22 12:10:00,21.85,21.86,21.83,21.86,41200.0,19.5486,19.5576,19.5307,19.5576,41200.0
2010-02-22 12:15:00,21.85,21.85,21.83,21.83,38000.0,19.5486,19.5486,19.5307,19.5307,38000.0
2010-02-22 12:20:00,21.83,21.84,21.83,21.83,37600.0,19.5307,19.5397,19.5307,19.5307,37600.0
2010-02-22 12:25:00,21.83,21.84,21.82,21.82,34000.0,19.5307,19.5397,19.5218,19.5218,34000.0
2010-02-22 12:30:00,21.82,21.84,21.82,21.83,45600.0,19.5218,19.5397,19.5218,19.5307,45600.0
2010-02-22 12:35:00,21.83,21.87,21.83,21.84,115600.0,19.5307,19.5665,19.5307,19.5397,115600.0
2010-02-22 12:40:00,21.84,21.85,21.82,21.84,130000.0,19.5397,19.5486,19.5218,19.5397,130000.0
2010-02-22 12:45:00,21.85,21.86,21.84,21.84,54800.0,19.5486,19.5576,19.5397,19.5397,54800.0
2010-02-22 12:50:00,21.84,21.85,21.81,21.81,94000.0,19.5397,19.5486,19.5128,19.5128,94000.0
2010-02-22 12:55:00,21.82,21.82,21.79,21.79,156400.0,19.5218,19.5218,19.4949,19.4949,156400.0
2010-02-22 13:00:00,21.79,21.8,21.78,21.8,96800.0,19.4949,19.5039,19.486,19.5039,96800.0
2010-02-22 13:05:00,21.8,21.8,21.78,21.8,90400.0,19.5039,19.5039,19.486,19.5039,90400.0
2010-02-22 13:10:00,21.8,21.81,21.79,21.81,44400.0,19.5039,19.5128,19.4949,19.5128,44400.0
2010-02-22 13:15:00,21.81,21.84,21.81,21.84,82800.0,19.5128,19.5397,19.5128,19.5397,82800.0
2010-02-22 13:20:00,21.84,21.85,21.83,21.85,48800.0,19.5397,19.5486,19.5307,19.5486,48800.0
2010-02-22 13:25:00,21.85,21.85,21.85,21.85,39600.0,19.5486,19.5486,19.5486,19.5486,39600.0
2010-02-22 13:30:00,21.85,21.85,21.84,21.85,44800.0,19.5486,19.5486,19.5397,19.5486,44800.0
2010-02-22 13:35:00,21.85,21.86,21.84,21.85,82800.0,19.5486,19.5576,19.5397,19.5486,82800.0
2010-02-22 13:40:00,21.84,21.85,21.84,21.85,53200.0,19.5397,19.5486,19.5397,19.5486,53200.0
2010-02-22 13:45:00,21.85,21.85,21.84,21.85,94000.0,19.5486,19.5486,19.5397,19.5486,94000.0
2010-02-22 13:50:00,21.85,21.85,21.84,21.84,53600.0,19.5486,19.5486,19.5397,19.5397,53600.0
2010-02-22 13:55:00,21.84,21.84,21.82,21.82,61200.0,19.5397,19.5397,19.5218,19.5218,61200.0
2010-02-22 14:00:00,21.82,21.83,21.81,21.81,72800.0,19.5218,19.5307,19.5128,19.5128,72800.0
2010-02-22 14:05:00,21.81,21.82,21.81,21.82,93600.0,19.5128,19.5218,19.5128,19.5218,93600.0
2010-02-22 14:10:00,21.82,21.82,21.81,21.82,37200.0,19.5218,19.5218,19.5128,19.5218,37200.0
2010-02-22 14:15:00,21.81,21.82,21.79,21.79,110800.0,19.5128,19.5218,19.4949,19.4949,110800.0
2010-02-22 14:20:00,21.8,21.81,21.79,21.8,129200.0,19.5039,19.5128,19.4949,19.5039,129200.0
2010-02-22 14:25:00,21.8,21.81,21.79,21.81,53600.0,19.5039,19.5128,19.4949,19.5128,53600.0
2010-02-22 14:30:00,21.81,21.85,21.8,21.84,44400.0,19.5128,19.5486,19.5039,19.5397,44400.0
2010-02-22 14:35:00,21.85,21.85,21.84,21.85,44000.0,19.5486,19.5486,19.5397,19.5486,44000.0
2010-02-22 14:40:00,21.85,21.87,21.84,21.87,114400.0,19.5486,19.5665,19.5397,19.5665,114400.0
2010-02-22 14:45:00,21.87,21.89,21.86,21.87,151600.0,19.5665,19.5844,19.5576,19.5665,151600.0
2010-02-22 14:50:00,21.88,21.88,21.86,21.88,189200.0,19.5755,19.5755,19.5576,19.5755,189200.0
2010-02-22 14:55:00,21.87,21.88,21.85,21.87,172400.0,19.5665,19.5755,19.5486,19.5665,172400.0
2010-02-22 15:00:00,21.87,21.87,21.86,21.86,158000.0,19.5665,19.5665,19.5576,19.5576,158000.0
2010-02-22 15:05:00,21.86,21.88,21.86,21.88,142000.0,19.5576,19.5755,19.5576,19.5755,142000.0
2010-02-22 15:10:00,21.87,21.88,21.87,21.87,102800.0,19.5665,19.5755,19.5665,19.5665,102800.0
2010-02-22 15:15:00,21.87,21.88,21.87,21.88,179200.0,19.5665,19.5755,19.5665,19.5755,179200.0
2010-02-22 15:20:00,21.87,21.9,21.87,21.9,89200.0,19.5665,19.5934,19.5665,19.5934,89200.0
2010-02-22 15:25:00,21.9,21.9,21.88,21.88,124400.0,19.5934,19.5934,19.5755,19.5755,124400.0
2010-02-22 15:30:00,21.89,21.89,21.86,21.86,158800.0,19.5844,19.5844,19.5576,19.5576,158800.0
2010-02-22 15:35:00,21.86,21.87,21.85,21.86,113200.0,19.5576,19.5665,19.5486,19.5576,113200.0
2010-02-22 15:40:00,21.86,21.87,21.78,21.8,186400.0,19.5576,19.5665,19.486,19.5039,186400.0
2010-02-22 15:45:00,21.8,21.81,21.77,21.77,227600.0,19.5039,19.5128,19.4771,19.4771,227600.0
2010-02-22 15:50:00,21.77,21.77,21.74,21.75,526000.0,19.4771,19.4771,19.4502,19.4592,526000.0
2010-02-22 15:55:00,21.75,21.75,21.72,21.73,620000.0,19.4592,19.4592,19.4323,19.4413,620000.0
2010-02-23 09:30:00,21.75,21.78,21.74,21.76,425200.0,19.4592,19.486,19.4502,19.4681,425200.0
2010-02-23 09:35:00,21.76,21.77,21.74,21.75,209600.0,19.4681,19.4771,19.4502,19.4592,209600.0
2010-02-23 09:40:00,21.76,21.77,21.75,21.77,258800.0,19.4681,19.4771,19.4592,19.4771,258800.0
2010-02-23 09:45:00,21.77,21.81,21.77,21.8,199600.0,19.4771,19.5128,19.4771,19.5039,199600.0
2010-02-23 09:50:00,21.81,21.86,21.8,21.85,386800.0,19.5128,19.5576,19.5039,19.5486,386800.0
2010-02-23 09:55:00,21.85,21.9,21.85,21.87,526000.0,19.5486,19.5934,19.5486,19.5665,526000.0
2010-02-23 10:00:00,21.86,21.89,21.75,21.75,630000.0,19.5576,19.5844,19.4592,19.4592,630000.0
2010-02-23 10:05:00,21.75,21.78,21.73,21.77,864000.0,19.4592,19.486,19.4413,19.4771,864000.0
2010-02-23 10:10:00,21.77,21.77,21.74,21.74,895200.0,19.4771,19.4771,19.4502,19.4502,895200.0
2010-02-23 10:15:00,21.74,21.76,21.74,21.75,312800.0,19.4502,19.4681,19.4502,19.4592,312800.0
2010-02-23 10:20:00,21.74,21.75,21.74,21.75,422000.0,19.4502,19.4592,19.4502,19.4592,422000.0
2010-02-23 10:25:00,21.75,21.77,21.74,21.75,212000.0,19.4592,19.4771,19.4502,19.4592,212000.0
2010-02-23 10:30:00,21.75,21.75,21.68,21.7,1513200.0,19.4592,19.4592,19.3965,19.4144,1513200.0
2010-02-23 10:35:00,21.7,21.7,21.64,21.64,327600.0,19.4144,19.4144,19.3607,19.3607,327600.0
2010-02-23 10:40:00,21.65,21.65,21.61,21.63,251200.0,19.3697,19.3697,19.3339,19.3518,251200.0
2010-02-23 10:45:00,21.63,21.66,21.59,21.61,234800.0,19.3518,19.3786,19.316,19.3339,234800.0
2010-02-23 10:50:00,21.61,21.62,21.58,21.61,118400.0,19.3339,19.3429,19.3071,19.3339,118400.0
2010-02-23 10:55:00,21.61,21.66,21.61,21.62,207200.0,19.3339,19.3786,19.3339,19.3429,207200.0
2010-02-23 11:00:00,21.62,21.66,21.61,21.61,131200.0,19.3429,19.3786,19.3339,19.3339,131200.0
2010-02-23 11:05:00,21.61,21.61,21.59,21.6,104000.0,19.3339,19.3339,19.316,19.325,104000.0
2010-02-23 11:10:00,21.6,21.61,21.59,21.59,78800.0,19.325,19.3339,19.316,19.316,78800.0
2010-02-23 11:15:00,21.6,21.6,21.57,21.6,148800.0,19.325,19.325,19.2981,19.325,148800.0
2010-02-23 11:20:00,21.6,21.64,21.6,21.64,152000.0,19.325,19.3607,19.325,19.3607,152000.0
2010-02-23 11:25:00,21.64,21.66,21.64,21.65,120000.0,19.3607,19.3786,19.3607,19.3697,120000.0
2010-02-23 11:30:00,21.65,21.71,21.65,21.71,170800.0,19.3697,19.4234,19.3697,19.4234,170800.0
2010-02-23 11:35:00,21.71,21.73,21.7,21.7,215600.0,19.4234,19.4413,19.4144,19.4144,215600.0
2010-02-23 11:40:00,21.7,21.72,21.66,21.66,172800.0,19.4144,19.4323,19.3786,19.3786,172800.0
2010-02-23 11:45:00,21.66,21.67,21.64,21.64,94000.0,19.3786,19.3876,19.3607,19.3607,94000.0
2010-02-23 11:50:00,21.64,21.64,21.62,21.62,107600.0,19.3607,19.3607,19.3429,19.3429,107600.0
2010-02-23 11:55:00,21.62,21.65,21.62,21.65,105600.0,19.3429,19.3697,19.3429,19.3697,105600.0
2010-02-23 12:00:00,21.64,21.65,21.63,21.63,76000.0,19.3607,19.3697,19.3518,19.3518,76000.0
2010-02-23 12:05:00,21.63,21.64,21.62,21.63,96400.0,19.3518,19.3607,19.3429,19.3518,96400.0
2010-02-23 12:10:00,21.63,21.65,21.63,21.63,129200.0,19.3518,19.3697,19.3518,19.3518,129200.0
2010-02-23 12:15:00,21.63,21.64,21.63,21.63,79600.0,19.3518,19.3607,19.3518,19.3518,79600.0
2010-02-23 12:20:00,21.63,21.63,21.61,21.61,167200.0,19.3518,19.3518,19.3339,19.3339,167200.0
2010-02-23 12:25:00,21.61,21.61,21.59,21.6,51200.0,19.3339,19.3339,19.316,19.325,51200.0
2010-02-23 12:30:00,21.59,21.62,21.59,21.61,78000.0,19.316,19.3429,19.316,19.3339,78000.0
2010-02-23 12:35:00,21.62,21.63,21.61,21.62,84400.0,19.3429,19.3518,19.3339,19.3429,84400.0
2010-02-23 12:40:00,21.63,21.64,21.6,21.61,72000.0,19.3518,19.3607,19.325,19.3339,72000.0
2010-02-23 12:45:00,21.61,21.61,21.59,21.59,116400.0,19.3339,19.3339,19.316,19.316,116400.0
2010-02-23 12:50:00,21.6,21.6,21.59,21.59,101200.0,19.325,19.325,19.316,19.316,101200.0
2010-02-23 12:55:00,21.59,21.59,21.58,21.59,80000.0,19.316,19.316,19.3071,19.316,80000.0
2010-02-23 13:00:00,21.59,21.59,21.57,21.57,68400.0,19.316,19.316,19.2981,19.2981,68400.0
2010-02-23 13:05:00,21.57,21.58,21.56,21.56,156400.0,19.2981,19.3071,19.2892,19.2892,156400.0
2010-02-23 13:10:00,21.56,21.57,21.55,21.56,67600.0,19.2892,19.2981,19.2802,19.2892,67600.0
2010-02-23 13:15:00,21.56,21.58,21.56,21.57,47200.0,19.2892,19.3071,19.2892,19.2981,47200.0
2010-02-23 13:20:00,21.57,21.59,21.56,21.59,52000.0,19.2981,19.316,19.2892,19.316,52000.0
2010-02-23 13:25:00,21.59,21.61,21.59,21.59,53600.0,19.316,19.3339,19.316,19.316,53600.0
2010-02-23 13:30:00,21.59,21.61,21.59,21.59,62000.0,19.316,19.3339,19.316,19.316,62000.0
2010-02-23 13:35:00,21.59,21.59,21.59,21.59,42000.0,19.316,19.316,19.316,19.316,42000.0
2010-02-23 13:40:00,21.59,21.6,21.59,21.59,105200.0,19.316,19.325,19.316,19.316,105200.0
2010-02-23 13:45:00,21.59,21.62,21.58,21.6,132000.0,19.316,19.3429,19.3071,19.325,132000.0
2010-02-23 13:50:00,21.6,21.62,21.6,21.61,71600.0,19.325,19.3429,19.325,19.3339,71600.0
2010-02-23 13:55:00,21.61,21.62,21.59,21.6,118800.0,19.3339,19.3429,19.316,19.325,118800.0
2010-02-23 14:00:00,21.6,21.63,21.58,21.61,175200.0,19.325,19.3518,19.3071,19.3339,175200.0
2010-02-23 14:05:00,21.62,21.64,21.61,21.62,197600.0,19.3429,19.3607,19.3339,19.3429,197600.0
2010-02-23 14:10:00,21.61,21.64,21.6,21.6,206800.0,19.3339,19.3607,19.325,19.325,206800.0
2010-02-23 14:15:00,21.6,21.63,21.59,21.6,463600.0,19.325,19.3518,19.316,19.325,463600.0
2010-02-23 14:20:00,21.6,21.6,21.58,21.59,236000.0,19.325,19.325,19.3071,19.316,236000.0
2010-02-23 14:25:00,21.59,21.59,21.57,21.59,224000.0,19.316,19.316,19.2981,19.316,224000.0
2010-02-23 14:30:00,21.6,21.6,21.58,21.59,132000.0,19.325,19.325,19.3071,19.316,132000.0
2010-02-23 14:35:00,21.6,21.62,21.59,21.62,222000.0,19.325,19.3429,19.316,19.3429,222000.0
2010-02-23 14:40:00,21.61,21.63,21.6,21.61,152000.0,19.3339,19.3518,19.325,19.3339,152000.0
2010-02-23 14:45:00,21.61,21.62,21.6,21.6,103600.0,19.3339,19.3429,19.325,19.325,103600.0
2010-02-23 14:50:00,21.6,21.62,21.6,21.61,241600.0,19.325,19.3429,19.325,19.3339,241600.0
2010-02-23 14:55:00,21.61,21.63,21.61,21.61,122400.0,19.3339,19.3518,19.3339,19.3339,122400.0
2010-02-23 15:00:00,21.61,21.64,21.61,21.61,133600.0,19.3339,19.3607,19.3339,19.3339,133600.0
2010-02-23 15:05:00,21.61,21.64,21.61,21.63,121600.0,19.3339,19.3607,19.3339,19.3518,121600.0
2010-02-23 15:10:00,21.63,21.64,21.62,21.63,233600.0,19.3518,19.3607,19.3429,19.3518,233600.0
2010-02-23 15:15:00,21.63,21.66,21.62,21.66,337600.0,19.3518,19.3786,19.3429,19.3786,337600.0
2010-02-23 15:20:00,21.65,21.68,21.63,21.68,194000.0,19.3697,19.3965,19.3518,19.3965,194000.0
2010-02-23 15:25:00,21.68,21.68,21.63,21.64,367200.0,19.3965,19.3965,19.3518,19.3607,367200.0
2010-02-23 15:30:00,21.64,21.65,21.61,21.63,334000.0,19.3607,19.3697,19.3339,19.3518,334000.0
2010-02-23 15:35:00,21.63,21.63,21.61,21.62,322400.0,19.3518,19.3518,19.3339,19.3429,322400.0
2010-02-23 15:40:00,21.61,21.61,21.58,21.58,286400.0,19.3339,19.3339,19.3071,19.3071,286400.0
2010-02-23 15:45:00,21.58,21.61,21.57,21.58,333200.0,19.3071,19.3339,19.2981,19.3071,333200.0
2010-02-23 15:50:00,21.58,21.59,21.55,21.56,316000.0,19.3071,19.316,19.2802,19.2892,316000.0
2010-02-23 15:55:00,21.57,21.57,21.52,21.55,869600.0,19.2981,19.2981,19.2534,19.2802,869600.0
2010-02-24 09:30:00,21.56,21.62,21.55,21.57,260000.0,19.2892,19.3429,19.2802,19.2981,260000.0
2010-02-24 09:35:00,21.56,21.61,21.53,21.61,194400.0,19.2892,19.3339,19.2623,19.3339,194400.0
2010-02-24 09:40:00,21.61,21.65,21.6,21.61,121200.0,19.3339,19.3697,19.325,19.3339,121200.0
2010-02-24 09:45:00,21.62,21.65,21.61,21.65,97200.0,19.3429,19.3697,19.3339,19.3697,97200.0
2010-02-24 09:50:00,21.65,21.65,21.61,21.65,132000.0,19.3697,19.3697,19.3339,19.3697,132000.0
2010-02-24 09:55:00,21.65,21.65,21.58,21.58,115200.0,19.3697,19.3697,19.3071,19.3071,115200.0
2010-02-24 10:00:00,21.58,21.6,21.53,21.55,162400.0,19.3071,19.325,19.2623,19.2802,162400.0
2010-02-24 10:05:00,21.55,21.55,21.44,21.44,348000.0,19.2802,19.2802,19.1818,19.1818,348000.0
2010-02-24 10:10:00,21.44,21.48,21.42,21.45,267600.0,19.1818,19.2176,19.1639,19.1908,267600.0
2010-02-24 10:15:00,21.45,21.48,21.43,21.48,211200.0,19.1908,19.2176,19.1729,19.2176,211200.0
2010-02-24 10:20:00,21.47,21.52,21.46,21.52,262400.0,19.2087,19.2534,19.1997,19.2534,262400.0
2010-02-24 10:25:00,21.51,21.56,21.51,21.52,212800.0,19.2444,19.2892,19.2444,19.2534,212800.0
2010-02-24 10:30:00,21.52,21.53,21.49,21.52,132000.0,19.2534,19.2623,19.2265,19.2534,132000.0
2010-02-24 10:35:00,21.52,21.54,21.5,21.51,159600.0,19.2534,19.2713,19.2355,19.2444,159600.0
2010-02-24 10:40:00,21.51,21.53,21.49,21.52,150000.0,19.2444,19.2623,19.2265,19.2534,150000.0
2010-02-24 10:45:00,21.53,21.56,21.51,21.52,189200.0,19.2623,19.2892,19.2444,19.2534,189200.0
2010-02-24 10:50:00,21.51,21.52,21.48,21.49,148000.0,19.2444,19.2534,19.2176,19.2265,148000.0
2010-02-24 10:55:00,21.5,21.5,21.47,21.48,198400.0,19.2355,19.2355,19.2087,19.2176,198400.0
2010-02-24 11:00:00,21.48,21.5,21.46,21.49,238800.0,19.2176,19.2355,19.1997,19.2265,238800.0
2010-02-24 11:05:00,21.49,21.5,21.44,21.45,226400.0,19.2265,19.2355,19.1818,19.1908,226400.0
2010-02-24 11:10:00,21.45,21.47,21.44,21.45,225600.0,19.1908,19.2087,19.1818,19.1908,225600.0
2010-02-24 11:15:00,21.46,21.49,21.43,21.44,330800.0,19.1997,19.2265,19.1729,19.1818,330800.0
2010-02-24 11:20:00,21.44,21.44,21.4,21.41,255600.0,19.1818,19.1818,19.146,19.155,255600.0
2010-02-24 11:25:00,21.41,21.43,21.4,21.41,298400.0,19.155,19.1729,19.146,19.155,298400.0
2010-02-24 11:30:00,21.41,21.41,21.39,21.41,207600.0,19.155,19.155,19.1371,19.155,207600.0
2010-02-24 11:35:00,21.41,21.41,21.38,21.38,136400.0,19.155,19.155,19.1281,19.1281,136400.0
2010-02-24 11:40:00,21.38,21.4,21.34,21.35,174800.0,19.1281,19.146,19.0923,19.1013,174800.0
2010-02-24 11:45:00,21.35,21.36,21.34,21.35,157600.0,19.1013,19.1102,19.0923,19.1013,157600.0
2010-02-24 11:50:00,21.35,21.39,21.34,21.38,188000.0,19.1013,19.1371,19.0923,19.1281,188000.0
2010-02-24 11:55:00,21.39,21.39,21.35,21.35,164400.0,19.1371,19.1371,19.1013,19.1013,164400.0
2010-02-24 12:00:00,21.35,21.35,21.34,21.35,150000.0,19.1013,19.1013,19.0923,19.1013,150000.0
2010-02-24 12:05:00,21.35,21.36,21.33,21.33,236400.0,19.1013,19.1102,19.0834,19.0834,236400.0
2010-02-24 12:10:00,21.33,21.33,21.3,21.32,171600.0,19.0834,19.0834,19.0566,19.0744,171600.0
2010-02-24 12:15:00,21.32,21.34,21.31,21.34,142800.0,19.0744,19.0923,19.0655,19.0923,142800.0
2010-02-24 12:20:00,21.33,21.34,21.31,21.31,120800.0,19.0834,19.0923,19.0655,19.0655,120800.0
2010-02-24 12:25:00,21.32,21.33,21.31,21.32,185600.0,19.0744,19.0834,19.0655,19.0744,185600.0
2010-02-24 12:30:00,21.32,21.33,21.31,21.33,130000.0,19.0744,19.0834,19.0655,19.0834,130000.0
2010-02-24 12:35:00,21.33,21.36,21.31,21.34,526400.0,19.0834,19.1102,19.0655,19.0923,526400.0
2010-02-24 12:40:00,21.34,21.34,21.33,21.34,57200.0,19.0923,19.0923,19.0834,19.0923,57200.0
2010-02-24 12:45:00,21.34,21.35,21.34,21.34,114000.0,19.0923,19.1013,19.0923,19.0923,114000.0
2010-02-24 12:50:00,21.34,21.35,21.32,21.33,104800.0,19.0923,19.1013,19.0744,19.0834,104800.0
2010-02-24 12:55:00,21.33,21.33,21.3,21.3,124800.0,19.0834,19.0834,19.0566,19.0566,124800.0
2010-02-24 13:00:00,21.31,21.31,21.3,21.31,149200.0,19.0655,19.0655,19.0566,19.0655,149200.0
2010-02-24 13:05:00,21.31,21.32,21.29,21.3,160000.0,19.0655,19.0744,19.0476,19.0566,160000.0
2010-02-24 13:10:00,21.3,21.34,21.3,21.34,104800.0,19.0566,19.0923,19.0566,19.0923,104800.0
2010-02-24 13:15:00,21.34,21.36,21.33,21.35,181600.0,19.0923,19.1102,19.0834,19.1013,181600.0
2010-02-24 13:20:00,21.35,21.37,21.35,21.37,94000.0,19.1013,19.1192,19.1013,19.1192,94000.0
2010-02-24 13:25:00,21.37,21.37,21.35,21.35,114400.0,19.1192,19.1192,19.1013,19.1013,114400.0
2010-02-24 13:30:00,21.36,21.36,21.35,21.36,119600.0,19.1102,19.1102,19.1013,19.1102,119600.0
2010-02-24 13:35:00,21.36,21.39,21.36,21.38,117600.0,19.1102,19.1371,19.1102,19.1281,117600.0
2010-02-24 13:40:00,21.38,21.38,21.32,21.32,150000.0,19.1281,19.1281,19.0744,19.0744,150000.0
2010-02-24 13:45:00,21.33,21.33,21.31,21.31,134000.0,19.0834,19.0834,19.0655,19.0655,134000.0
2010-02-24 13:50:00,21.31,21.33,21.3,21.31,133600.0,19.0655,19.0834,19.0566,19.0655,133600.0
2010-02-24 13:55:00,21.32,21.32,21.29,21.29,129600.0,19.0744,19.0744,19.0476,19.0476,129600.0
2010-02-24 14:00:00,21.29,21.29,21.24,21.24,507600.0,19.0476,19.0476,19.0029,19.0029,507600.0
2010-02-24 14:05:00,21.24,21.29,21.24,21.25,252800.0,19.0029,19.0476,19.0029,19.0118,252800.0
2010-02-24 14:10:00,21.25,21.26,21.23,21.23,220000.0,19.0118,19.0208,18.9939,18.9939,220000.0
2010-02-24 14:15:00,21.23,21.24,21.21,21.22,200800.0,18.9939,19.0029,18.976,18.985,200800.0
2010-02-24 14:20:00,21.22,21.23,21.21,21.22,216000.0,18.985,18.9939,18.976,18.985,216000.0
2010-02-24 14:25:00,21.22,21.23,21.2,21.2,243600.0,18.985,18.9939,18.9671,18.9671,243600.0
2010-02-24 14:30:00,21.2,21.25,21.2,21.25,315200.0,18.9671,19.0118,18.9671,19.0118,315200.0
2010-02-24 14:35:00,21.24,21.24,21.2,21.2,178400.0,19.0029,19.0029,18.9671,18.9671,178400.0
2010-02-24 14:40:00,21.2,21.24,21.19,21.24,220800.0,18.9671,19.0029,18.9581,19.0029,220800.0
2010-02-24 14:45:00,21.24,21.26,21.24,21.26,203600.0,19.0029,19.0208,19.0029,19.0208,203600.0
2010-02-24 14:50:00,21.26,21.28,21.25,21.25,178000.0,19.0208,19.0387,19.0118,19.0118,178000.0
2010-02-24 14:55:00,21.25,21.28,21.25,21.25,116800.0,19.0118,19.0387,19.0118,19.0118,116800.0
2010-02-24 15:00:00,21.25,21.28,21.25,21.28,138000.0,19.0118,19.0387,19.0118,19.0387,138000.0
2010-02-24 15:05:00,21.28,21.3,21.28,21.3,131200.0,19.0387,19.0566,19.0387,19.0566,131200.0
2010-02-24 15:10:00,21.3,21.32,21.29,21.3,186000.0,19.0566,19.0744,19.0476,19.0566,186000.0
2010-02-24 15:15:00,21.31,21.34,21.3,21.34,170400.0,19.0655,19.0923,19.0566,19.0923,170400.0
2010-02-24 15:20:00,21.34,21.36,21.33,21.35,210000.0,19.0923,19.1102,19.0834,19.1013,210000.0
2010-02-24 15:25:00,21.36,21.36,21.33,21.33,222400.0,19.1102,19.1102,19.0834,19.0834,222400.0
2010-02-24 15:30:00,21.33,21.35,21.33,21.34,210800.0,19.0834,19.1013,19.0834,19.0923,210800.0
2010-02-24 15:35:00,21.34,21.36,21.34,21.36,286400.0,19.0923,19.1102,19.0923,19.1102,286400.0
2010-02-24 15:40:00,21.36,21.39,21.36,21.37,261200.0,19.1102,19.1371,19.1102,19.1192,261200.0
2010-02-24 15:45:00,21.37,21.39,21.35,21.35,203200.0,19.1192,19.1371,19.1013,19.1013,203200.0
2010-02-24 15:50:00,21.35,21.39,21.35,21.39,261200.0,19.1013,19.1371,19.1013,19.1371,261200.0
2010-02-24 15:55:00,21.39,21.42,21.38,21.4,798400.0,19.1371,19.1639,19.1281,19.146,798400.0
2010-02-25 09:30:00,21.19,21.21,20.93,21.14,702000.0,18.9581,18.976,18.7255,18.9134,702000.0
2010-02-25 09:35:00,21.14,21.16,21.06,21.06,381200.0,18.9134,18.9313,18.8418,18.8418,381200.0
2010-02-25 09:40:00,21.06,21.08,21.0,21.04,328800.0,18.8418,18.8597,18.7882,18.8239,328800.0
2010-02-25 09:45:00,21.04,21.08,21.02,21.07,438000.0,18.8239,18.8597,18.806,18.8508,438000.0
2010-02-25 09:50:00,21.08,21.12,21.07,21.1,395600.0,18.8597,18.8955,18.8508,18.8776,395600.0
2010-02-25 09:55:00,21.09,21.14,21.06,21.13,270800.0,18.8687,18.9134,18.8418,18.9045,270800.0
2010-02-25 10:00:00,21.13,21.15,21.07,21.11,290800.0,18.9045,18.9224,18.8508,18.8866,290800.0
2010-02-25 10:05:00,21.11,21.18,21.09,21.18,315600.0,18.8866,18.9492,18.8687,18.9492,315600.0
2010-02-25 10:10:00,21.18,21.2,21.16,21.17,244000.0,18.9492,18.9671,18.9313,18.9402,244000.0
2010-02-25 10:15:00,21.17,21.17,21.1,21.11,351600.0,18.9402,18.9402,18.8776,18.8866,351600.0
2010-02-25 10:20:00,21.11,21.12,21.05,21.09,257600.0,18.8866,18.8955,18.8329,18.8687,257600.0
2010-02-25 10:25:00,21.09,21.12,21.04,21.11,250000.0,18.8687,18.8955,18.8239,18.8866,250000.0
2010-02-25 10:30:00,21.11,21.16,21.1,21.15,260400.0,18.8866,18.9313,18.8776,18.9224,260400.0
2010-02-25 10:35:00,21.14,21.15,21.1,21.12,106400.0,18.9134,18.9224,18.8776,18.8955,106400.0
2010-02-25 10:40:00,21.11,21.13,21.09,21.1,218000.0,18.8866,18.9045,18.8687,18.8776,218000.0
2010-02-25 10:45:00,21.1,21.16,21.09,21.14,99600.0,18.8776,18.9313,18.8687,18.9134,99600.0
2010-02-25 10:50:00,21.15,21.19,21.14,21.18,112800.0,18.9224,18.9581,18.9134,18.9492,112800.0
2010-02-25 10:55:00,21.18,21.19,21.15,21.17,89600.0,18.9492,18.9581,18.9224,18.9402,89600.0
2010-02-25 11:00:00,21.17,21.18,21.11,21.11,150400.0,18.9402,18.9492,18.8866,18.8866,150400.0
2010-02-25 11:05:00,21.11,21.13,21.1,21.11,176000.0,18.8866,18.9045,18.8776,18.8866,176000.0
2010-02-25 11:10:00,21.11,21.12,21.07,21.08,158400.0,18.8866,18.8955,18.8508,18.8597,158400.0
2010-02-25 11:15:00,21.08,21.11,21.07,21.08,100400.0,18.8597,18.8866,18.8508,18.8597,100400.0
2010-02-25 11:20:00,21.08,21.1,21.07,21.07,78000.0,18.8597,18.8776,18.8508,18.8508,78000.0
2010-02-25 11:25:00,21.07,21.09,21.07,21.07,78800.0,18.8508,18.8687,18.8508,18.8508,78800.0
2010-02-25 11:30:00,21.07,21.07,21.03,21.05,139600.0,18.8508,18.8508,18.815,18.8329,139600.0
2010-02-25 11:35:00,21.05,21.05,21.04,21.04,85600.0,18.8329,18.8329,18.8239,18.8239,85600.0
2010-02-25 11:40:00,21.04,21.1,21.04,21.07,116800.0,18.8239,18.8776,18.8239,18.8508,116800.0
2010-02-25 11:45:00,21.07,21.07,21.04,21.05,49600.0,18.8508,18.8508,18.8239,18.8329,49600.0
2010-02-25 11:50:00,21.06,21.1,21.05,21.09,144400.0,18.8418,18.8776,18.8329,18.8687,144400.0
2010-02-25 11:55:00,21.09,21.11,21.08,21.11,102400.0,18.8687,18.8866,18.8597,18.8866,102400.0
2010-02-25 12:00:00,21.11,21.12,21.09,21.09,82000.0,18.8866,18.8955,18.8687,18.8687,82000.0
2010-02-25 12:05:00,21.09,21.11,21.09,21.1,82400.0,18.8687,18.8866,18.8687,18.8776,82400.0
2010-02-25 12:10:00,21.1,21.11,21.09,21.1,38800.0,18.8776,18.8866,18.8687,18.8776,38800.0
2010-02-25 12:15:00,21.1,21.1,21.06,21.06,109200.0,18.8776,18.8776,18.8418,18.8418,109200.0
2010-02-25 12:20:00,21.06,21.08,21.04,21.04,112400.0,18.8418,18.8597,18.8239,18.8239,112400.0
2010-02-25 12:25:00,21.04,21.06,21.04,21.06,265600.0,18.8239,18.8418,18.8239,18.8418,265600.0
2010-02-25 12:30:00,21.06,21.09,21.05,21.09,123200.0,18.8418,18.8687,18.8329,18.8687,123200.0
2010-02-25 12:35:00,21.09,21.1,21.07,21.08,59200.0,18.8687,18.8776,18.8508,18.8597,59200.0
2010-02-25 12:40:00,21.08,21.1,21.05,21.06,144400.0,18.8597,18.8776,18.8329,18.8418,144400.0
2010-02-25 12:45:00,21.06,21.07,21.04,21.07,51600.0,18.8418,18.8508,18.8239,18.8508,51600.0
2010-02-25 12:50:00,21.07,21.08,21.06,21.08,52400.0,18.8508,18.8597,18.8418,18.8597,52400.0
2010-02-25 12:55:00,21.08,21.09,21.06,21.07,78400.0,18.8597,18.8687,18.8418,18.8508,78400.0
2010-02-25 13:00:00,21.06,21.08,21.06,21.07,34800.0,18.8418,18.8597,18.8418,18.8508,34800.0
2010-02-25 13:05:00,21.07,21.07,21.04,21.06,63200.0,18.8508,18.8508,18.8239,18.8418,63200.0
2010-02-25 13:10:00,21.06,21.06,21.04,21.06,56800.0,18.8418,18.8418,18.8239,18.8418,56800.0
2010-02-25 13:15:00,21.06,21.07,21.05,21.07,39600.0,18.8418,18.8508,18.8329,18.8508,39600.0
2010-02-25 13:20:00,21.07,21.1,21.07,21.09,66000.0,18.8508,18.8776,18.8508,18.8687,66000.0
2010-02-25 13:25:00,21.09,21.09,21.06,21.06,52800.0,18.8687,18.8687,18.8418,18.8418,52800.0
2010-02-25 13:30:00,21.05,21.08,21.05,21.08,98000.0,18.8329,18.8597,18.8329,18.8597,98000.0
2010-02-25 13:35:00,21.08,21.11,21.06,21.1,82800.0,18.8597,18.8866,18.8418,18.8776,82800.0
2010-02-25 13:40:00,21.1,21.14,21.1,21.14,292800.0,18.8776,18.9134,18.8776,18.9134,292800.0
2010-02-25 13:45:00,21.13,21.2,21.13,21.2,376000.0,18.9045,18.9671,18.9045,18.9671,376000.0
2010-02-25 13:50:00,21.2,21.23,21.19,21.22,114000.0,18.9671,18.9939,18.9581,18.985,114000.0
2010-02-25 13:55:00,21.22,21.25,21.2,21.21,206800.0,18.985,19.0118,18.9671,18.976,206800.0
2010-02-25 14:00:00,21.21,21.25,21.21,21.25,339600.0,18.976,19.0118,18.976,19.0118,339600.0
2010-02-25 14:05:00,21.25,21.27,21.25,21.25,121200.0,19.0118,19.0297,19.0118,19.0118,121200.0
2010-02-25 14:10:00,21.25,21.28,21.25,21.28,169200.0,19.0118,19.0387,19.0118,19.0387,169200.0
2010-02-25 14:15:00,21.28,21.29,21.27,21.28,74400.0,19.0387,19.0476,19.0297,19.0387,74400.0
2010-02-25 14:20:00,21.28,21.29,21.25,21.26,64800.0,19.0387,19.0476,19.0118,19.0208,64800.0
2010-02-25 14:25:00,21.25,21.28,21.25,21.26,94800.0,19.0118,19.0387,19.0118,19.0208,94800.0
2010-02-25 14:30:00,21.26,21.3,21.26,21.29,128800.0,19.0208,19.0566,19.0208,19.0476,128800.0
2010-02-25 14:35:00,21.29,21.31,21.28,21.3,78800.0,19.0476,19.0655,19.0387,19.0566,78800.0
2010-02-25 14:40:00,21.3,21.35,21.3,21.32,176800.0,19.0566,19.1013,19.0566,19.0744,176800.0
2010-02-25 14:45:00,21.32,21.34,21.29,21.3,69600.0,19.0744,19.0923,19.0476,19.0566,69600.0
2010-02-25 14:50:00,21.3,21.31,21.27,21.29,80800.0,19.0566,19.0655,19.0297,19.0476,80800.0
2010-02-25 14:55:00,21.29,21.32,21.28,21.32,83200.0,19.0476,19.0744,19.0387,19.0744,83200.0
2010-02-25 15:00:00,21.32,21.33,21.29,21.29,46800.0,19.0744,19.0834,19.0476,19.0476,46800.0
2010-02-25 15:05:00,21.29,21.35,21.29,21.33,155600.0,19.0476,19.1013,19.0476,19.0834,155600.0
2010-02-25 15:10:00,21.33,21.36,21.33,21.35,246400.0,19.0834,19.1102,19.0834,19.1013,246400.0
2010-02-25 15:15:00,21.35,21.36,21.3,21.3,170000.0,19.1013,19.1102,19.0566,19.0566,170000.0
2010-02-25 15:20:00,21.3,21.3,21.26,21.26,291600.0,19.0566,19.0566,19.0208,19.0208,291600.0
2010-02-25 15:25:00,21.26,21.3,21.25,21.29,224800.0,19.0208,19.0566,19.0118,19.0476,224800.0
2010-02-25 15:30:00,21.29,21.34,21.28,21.34,194000.0,19.0476,19.0923,19.0387,19.0923,194000.0
2010-02-25 15:35:00,21.34,21.34,21.3,21.3,201600.0,19.0923,19.0923,19.0566,19.0566,201600.0
2010-02-25 15:40:00,21.3,21.34,21.3,21.31,170000.0,19.0566,19.0923,19.0566,19.0655,170000.0
2010-02-25 15:45:00,21.31,21.34,21.29,21.3,286400.0,19.0655,19.0923,19.0476,19.0566,286400.0
2010-02-25 15:50:00,21.31,21.31,21.26,21.29,276400.0,19.0655,19.0655,19.0208,19.0476,276400.0
2010-02-25 15:55:00,21.28,21.32,21.27,21.32,496800.0,19.0387,19.0744,19.0297,19.0744,496800.0
2010-02-26 09:30:00,21.4,21.4,21.25,21.3,163600.0,19.146,19.146,19.0118,19.0566,163600.0
2010-02-26 09:35:00,21.29,21.34,21.29,21.31,98800.0,19.0476,19.0923,19.0476,19.0655,98800.0
2010-02-26 09:40:00,21.31,21.36,21.31,21.34,116400.0,19.0655,19.1102,19.0655,19.0923,116400.0
2010-02-26 09:45:00,21.34,21.37,21.32,21.37,106800.0,19.0923,19.1192,19.0744,19.1192,106800.0
2010-02-26 09:50:00,21.37,21.43,21.35,21.42,290400.0,19.1192,19.1729,19.1013,19.1639,290400.0
2010-02-26 09:55:00,21.43,21.43,21.37,21.37,150400.0,19.1729,19.1729,19.1192,19.1192,150400.0
2010-02-26 10:00:00,21.37,21.38,21.31,21.32,211600.0,19.1192,19.1281,19.0655,19.0744,211600.0
2010-02-26 10:05:00,21.33,21.34,21.28,21.34,191600.0,19.0834,19.0923,19.0387,19.0923,191600.0
2010-02-26 10:10:00,21.34,21.34,21.31,21.33,101600.0,19.0923,19.0923,19.0655,19.0834,101600.0
2010-02-26 10:15:00,21.32,21.35,21.32,21.35,84400.0,19.0744,19.1013,19.0744,19.1013,84400.0
2010-02-26 10:20:00,21.34,21.36,21.34,21.34,137200.0,19.0923,19.1102,19.0923,19.0923,137200.0
2010-02-26 10:25:00,21.34,21.34,21.31,21.33,120800.0,19.0923,19.0923,19.0655,19.0834,120800.0
2010-02-26 10:30:00,21.34,21.36,21.33,21.33,116800.0,19.0923,19.1102,19.0834,19.0834,116800.0
2010-02-26 10:35:00,21.33,21.36,21.32,21.35,147200.0,19.0834,19.1102,19.0744,19.1013,147200.0
2010-02-26 10:40:00,21.34,21.35,21.31,21.31,73600.0,19.0923,19.1013,19.0655,19.0655,73600.0
2010-02-26 10:45:00,21.31,21.31,21.28,21.29,146800.0,19.0655,19.0655,19.0387,19.0476,146800.0
2010-02-26 10:50:00,21.3,21.33,21.3,21.3,125600.0,19.0566,19.0834,19.0566,19.0566,125600.0
2010-02-26 10:55:00,21.3,21.35,21.29,21.34,118400.0,19.0566,19.1013,19.0476,19.0923,118400.0
2010-02-26 11:00:00,21.34,21.36,21.32,21.35,132800.0,19.0923,19.1102,19.0744,19.1013,132800.0
2010-02-26 11:05:00,21.35,21.35,21.34,21.34,106400.0,19.1013,19.1013,19.0923,19.0923,106400.0
2010-02-26 11:10:00,21.35,21.35,21.34,21.34,54400.0,19.1013,19.1013,19.0923,19.0923,54400.0
2010-02-26 11:15:00,21.34,21.35,21.34,21.34,50000.0,19.0923,19.1013,19.0923,19.0923,50000.0
2010-02-26 11:20:00,21.33,21.33,21.32,21.32,70800.0,19.0834,19.0834,19.0744,19.0744,70800.0
2010-02-26 11:25:00,21.32,21.33,21.31,21.31,28800.0,19.0744,19.0834,19.0655,19.0655,28800.0
2010-02-26 11:30:00,21.31,21.33,21.31,21.32,75600.0,19.0655,19.0834,19.0655,19.0744,75600.0
2010-02-26 11:35:00,21.32,21.33,21.32,21.33,100000.0,19.0744,19.0834,19.0744,19.0834,100000.0
2010-02-26 11:40:00,21.33,21.33,21.32,21.33,53600.0,19.0834,19.0834,19.0744,19.0834,53600.0
2010-02-26 11:45:00,21.33,21.33,21.31,21.32,93600.0,19.0834,19.0834,19.0655,19.0744,93600.0
2010-02-26 11:50:00,21.32,21.33,21.31,21.31,57200.0,19.0744,19.0834,19.0655,19.0655,57200.0
2010-02-26 11:55:00,21.31,21.33,21.31,21.32,64400.0,19.0655,19.0834,19.0655,19.0744,64400.0
2010-02-26 12:00:00,21.32,21.33,21.3,21.32,122800.0,19.0744,19.0834,19.0566,19.0744,122800.0
2010-02-26 12:05:00,21.32,21.33,21.3,21.31,76800.0,19.0744,19.0834,19.0566,19.0655,76800.0
2010-02-26 12:10:00,21.3,21.31,21.29,21.3,125600.0,19.0566,19.0655,19.0476,19.0566,125600.0
2010-02-26 12:15:00,21.31,21.33,21.3,21.3,138800.0,19.0655,19.0834,19.0566,19.0566,138800.0
2010-02-26 12:20:00,21.3,21.31,21.3,21.3,52000.0,19.0566,19.0655,19.0566,19.0566,52000.0
2010-02-26 12:25:00,21.3,21.31,21.29,21.31,110400.0,19.0566,19.0655,19.0476,19.0655,110400.0
2010-02-26 12:30:00,21.31,21.34,21.3,21.33,73200.0,19.0655,19.0923,19.0566,19.0834,73200.0
2010-02-26 12:35:00,21.33,21.35,21.3,21.34,107200.0,19.0834,19.1013,19.0566,19.0923,107200.0
2010-02-26 12:40:00,21.34,21.34,21.32,21.34,52000.0,19.0923,19.0923,19.0744,19.0923,52000.0
2010-02-26 12:45:00,21.34,21.35,21.32,21.33,89200.0,19.0923,19.1013,19.0744,19.0834,89200.0
2010-02-26 12:50:00,21.33,21.33,21.29,21.3,200000.0,19.0834,19.0834,19.0476,19.0566,200000.0
2010-02-26 12:55:00,21.29,21.3,21.29,21.3,102000.0,19.0476,19.0566,19.0476,19.0566,102000.0
2010-02-26 13:00:00,21.3,21.3,21.3,21.3,135200.0,19.0566,19.0566,19.0566,19.0566,135200.0
2010-02-26 13:05:00,21.3,21.3,21.29,21.29,61600.0,19.0566,19.0566,19.0476,19.0476,61600.0
2010-02-26 13:10:00,21.29,21.29,21.28,21.29,21200.0,19.0476,19.0476,19.0387,19.0476,21200.0
2010-02-26 13:15:00,21.29,21.3,21.29,21.3,51600.0,19.0476,19.0566,19.0476,19.0566,51600.0
2010-02-26 13:20:00,21.29,21.3,21.28,21.29,43600.0,19.0476,19.0566,19.0387,19.0476,43600.0
2010-02-26 13:25:00,21.3,21.3,21.28,21.3,68800.0,19.0566,19.0566,19.0387,19.0566,68800.0
2010-02-26 13:30:00,21.3,21.31,21.28,21.3,138800.0,19.0566,19.0655,19.0387,19.0566,138800.0
2010-02-26 13:35:00,21.3,21.3,21.29,21.29,49600.0,19.0566,19.0566,19.0476,19.0476,49600.0
2010-02-26 13:40:00,21.29,21.3,21.29,21.3,67600.0,19.0476,19.0566,19.0476,19.0566,67600.0
2010-02-26 13:45:00,21.3,21.3,21.29,21.29,70800.0,19.0566,19.0566,19.0476,19.0476,70800.0
2010-02-26 13:50:00,21.29,21.3,21.28,21.3,55200.0,19.0476,19.0566,19.0387,19.0566,55200.0
2010-02-26 13:55:00,21.3,21.3,21.28,21.3,144000.0,19.0566,19.0566,19.0387,19.0566,144000.0
2010-02-26 14:00:00,21.3,21.3,21.29,21.29,58000.0,19.0566,19.0566,19.0476,19.0476,58000.0
2010-02-26 14:05:00,21.29,21.3,21.29,21.3,124000.0,19.0476,19.0566,19.0476,19.0566,124000.0
2010-02-26 14:10:00,21.29,21.3,21.29,21.29,40800.0,19.0476,19.0566,19.0476,19.0476,40800.0
2010-02-26 14:15:00,21.29,21.3,21.29,21.3,271200.0,19.0476,19.0566,19.0476,19.0566,271200.0
2010-02-26 14:20:00,21.3,21.3,21.29,21.3,58000.0,19.0566,19.0566,19.0476,19.0566,58000.0
2010-02-26 14:25:00,21.3,21.3,21.29,21.29,122400.0,19.0566,19.0566,19.0476,19.0476,122400.0
2010-02-26 14:30:00,21.29,21.29,21.28,21.28,39600.0,19.0476,19.0476,19.0387,19.0387,39600.0
2010-02-26 14:35:00,21.28,21.29,21.28,21.28,35200.0,19.0387,19.0476,19.0387,19.0387,35200.0
2010-02-26 14:40:00,21.28,21.3,21.28,21.3,55600.0,19.0387,19.0566,19.0387,19.0566,55600.0
2010-02-26 14:45:00,21.3,21.3,21.27,21.3,141200.0,19.0566,19.0566,19.0297,19.0566,141200.0
2010-02-26 14:50:00,21.3,21.3,21.29,21.3,152800.0,19.0566,19.0566,19.0476,19.0566,152800.0
2010-02-26 14:55:00,21.3,21.3,21.3,21.3,339600.0,19.0566,19.0566,19.0566,19.0566,339600.0
2010-02-26 15:00:00,21.3,21.3,21.29,21.3,278400.0,19.0566,19.0566,19.0476,19.0566,278400.0
2010-02-26 15:05:00,21.3,21.3,21.29,21.29,307200.0,19.0566,19.0566,19.0476,19.0476,307200.0
2010-02-26 15:10:00,21.29,21.3,21.29,21.3,220400.0,19.0476,19.0566,19.0476,19.0566,220400.0
2010-02-26 15:15:00,21.3,21.3,21.29,21.3,154000.0,19.0566,19.0566,19.0476,19.0566,154000.0
2010-02-26 15:20:00,21.3,21.3,21.3,21.3,81600.0,19.0566,19.0566,19.0566,19.0566,81600.0
2010-02-26 15:25:00,21.3,21.3,21.3,21.3,137200.0,19.0566,19.0566,19.0566,19.0566,137200.0
2010-02-26 15:30:00,21.3,21.3,21.28,21.29,358400.0,19.0566,19.0566,19.0387,19.0476,358400.0
2010-02-26 15:35:00,21.29,21.31,21.28,21.3,258000.0,19.0476,19.0655,19.0387,19.0566,258000.0
2010-02-26 15:40:00,21.3,21.31,21.29,21.31,214000.0,19.0566,19.0655,19.0476,19.0655,214000.0
2010-02-26 15:45:00,21.31,21.32,21.29,21.31,234000.0,19.0655,19.0744,19.0476,19.0655,234000.0
2010-02-26 15:50:00,21.31,21.35,21.31,21.35,338400.0,19.0655,19.1013,19.0655,19.1013,338400.0
2010-02-26 15:55:00,21.34,21.36,21.3,21.3,635600.0,19.0923,19.1102,19.0566,19.0566,635600.0
2010-03-01 09:30:00,21.38,21.48,21.38,21.45,295200.0,19.1281,19.2176,19.1281,19.1908,295200.0
2010-03-01 09:35:00,21.44,21.48,21.38,21.45,220800.0,19.1818,19.2176,19.1281,19.1908,220800.0
2010-03-01 09:40:00,21.45,21.48,21.44,21.47,155600.0,19.1908,19.2176,19.1818,19.2087,155600.0
2010-03-01 09:45:00,21.47,21.51,21.46,21.5,241200.0,19.2087,19.2444,19.1997,19.2355,241200.0
2010-03-01 09:50:00,21.51,21.61,21.51,21.58,383200.0,19.2444,19.3339,19.2444,19.3071,383200.0
2010-03-01 09:55:00,21.58,21.58,21.53,21.55,164000.0,19.3071,19.3071,19.2623,19.2802,164000.0
2010-03-01 10:00:00,21.55,21.58,21.52,21.53,167600.0,19.2802,19.3071,19.2534,19.2623,167600.0
2010-03-01 10:05:00,21.53,21.56,21.51,21.55,150400.0,19.2623,19.2892,19.2444,19.2802,150400.0
2010-03-01 10:10:00,21.56,21.57,21.54,21.55,114400.0,19.2892,19.2981,19.2713,19.2802,114400.0
2010-03-01 10:15:00,21.55,21.59,21.55,21.57,82800.0,19.2802,19.316,19.2802,19.2981,82800.0
2010-03-01 10:20:00,21.57,21.61,21.57,21.6,112400.0,19.2981,19.3339,19.2981,19.325,112400.0
2010-03-01 10:25:00,21.6,21.61,21.57,21.59,157200.0,19.325,19.3339,19.2981,19.316,157200.0
2010-03-01 10:30:00,21.59,21.6,21.57,21.6,183600.0,19.316,19.325,19.2981,19.325,183600.0
2010-03-01 10:35:00,21.6,21.6,21.57,21.58,156000.0,19.325,19.325,19.2981,19.3071,156000.0
2010-03-01 10:40:00,21.58,21.59,21.57,21.59,217600.0,19.3071,19.316,19.2981,19.316,217600.0
2010-03-01 10:45:00,21.59,21.59,21.56,21.57,105200.0,19.316,19.316,19.2892,19.2981,105200.0
2010-03-01 10:50:00,21.56,21.59,21.56,21.59,118400.0,19.2892,19.316,19.2892,19.316,118400.0
2010-03-01 10:55:00,21.59,21.6,21.58,21.59,145200.0,19.316,19.325,19.3071,19.316,145200.0
2010-03-01 11:00:00,21.59,21.6,21.57,21.57,159200.0,19.316,19.325,19.2981,19.2981,159200.0
2010-03-01 11:05:00,21.57,21.6,21.56,21.59,146400.0,19.2981,19.325,19.2892,19.316,146400.0
2010-03-01 11:10:00,21.59,21.6,21.56,21.57,87200.0,19.316,19.325,19.2892,19.2981,87200.0
2010-03-01 11:15:00,21.58,21.58,21.56,21.56,60000.0,19.3071,19.3071,19.2892,19.2892,60000.0
2010-03-01 11:20:00,21.56,21.57,21.54,21.56,49600.0,19.2892,19.2981,19.2713,19.2892,49600.0
2010-03-01 11:25:00,21.56,21.57,21.55,21.56,40000.0,19.2892,19.2981,19.2802,19.2892,40000.0
2010-03-01 11:30:00,21.57,21.58,21.56,21.56,45600.0,19.2981,19.3071,19.2892,19.2892,45600.0
2010-03-01 11:35:00,21.56,21.56,21.51,21.51,202400.0,19.2892,19.2892,19.2444,19.2444,202400.0
2010-03-01 11:40:00,21.51,21.55,21.5,21.55,72800.0,19.2444,19.2802,19.2355,19.2802,72800.0
2010-03-01 11:45:00,21.55,21.56,21.53,21.55,100000.0,19.2802,19.2892,19.2623,19.2802,100000.0
2010-03-01 11:50:00,21.56,21.6,21.56,21.57,106000.0,19.2892,19.325,19.2892,19.2981,106000.0
2010-03-01 11:55:00,21.57,21.57,21.55,21.56,65600.0,19.2981,19.2981,19.2802,19.2892,65600.0
2010-03-01 12:00:00,21.56,21.57,21.54,21.54,135600.0,19.2892,19.2981,19.2713,19.2713,135600.0
2010-03-01 12:05:00,21.55,21.55,21.51,21.52,162800.0,19.2802,19.2802,19.2444,19.2534,162800.0
2010-03-01 12:10:00,21.52,21.53,21.5,21.52,130800.0,19.2534,19.2623,19.2355,19.2534,130800.0
2010-03-01 12:15:00,21.52,21.54,21.52,21.54,70400.0,19.2534,19.2713,19.2534,19.2713,70400.0
2010-03-01 12:20:00,21.54,21.54,21.51,21.52,73600.0,19.2713,19.2713,19.2444,19.2534,73600.0
2010-03-01 12:25:00,21.51,21.53,21.51,21.53,74800.0,19.2444,19.2623,19.2444,19.2623,74800.0
2010-03-01 12:30:00,21.53,21.54,21.52,21.52,82400.0,19.2623,19.2713,19.2534,19.2534,82400.0
2010-03-01 12:35:00,21.52,21.53,21.52,21.53,76800.0,19.2534,19.2623,19.2534,19.2623,76800.0
2010-03-01 12:40:00,21.53,21.54,21.52,21.53,98000.0,19.2623,19.2713,19.2534,19.2623,98000.0
2010-03-01 12:45:00,21.53,21.54,21.52,21.53,148400.0,19.2623,19.2713,19.2534,19.2623,148400.0
2010-03-01 12:50:00,21.53,21.54,21.52,21.54,235600.0,19.2623,19.2713,19.2534,19.2713,235600.0
2010-03-01 12:55:00,21.54,21.56,21.53,21.55,138800.0,19.2713,19.2892,19.2623,19.2802,138800.0
2010-03-01 13:00:00,21.55,21.56,21.53,21.53,108400.0,19.2802,19.2892,19.2623,19.2623,108400.0
2010-03-01 13:05:00,21.53,21.58,21.53,21.58,170800.0,19.2623,19.3071,19.2623,19.3071,170800.0
2010-03-01 13:10:00,21.58,21.61,21.58,21.61,157200.0,19.3071,19.3339,19.3071,19.3339,157200.0
2010-03-01 13:15:00,21.61,21.62,21.6,21.62,142800.0,19.3339,19.3429,19.325,19.3429,142800.0
2010-03-01 13:20:00,21.62,21.62,21.6,21.61,70400.0,19.3429,19.3429,19.325,19.3339,70400.0
2010-03-01 13:25:00,21.61,21.61,21.61,21.61,63200.0,19.3339,19.3339,19.3339,19.3339,63200.0
2010-03-01 13:30:00,21.61,21.62,21.6,21.61,50400.0,19.3339,19.3429,19.325,19.3339,50400.0
2010-03-01 13:35:00,21.6,21.61,21.59,21.6,41200.0,19.325,19.3339,19.316,19.325,41200.0
2010-03-01 13:40:00,21.6,21.6,21.59,21.6,37600.0,19.325,19.325,19.316,19.325,37600.0
2010-03-01 13:45:00,21.61,21.61,21.6,21.6,61200.0,19.3339,19.3339,19.325,19.325,61200.0
2010-03-01 13:50:00,21.6,21.6,21.58,21.59,69600.0,19.325,19.325,19.3071,19.316,69600.0
2010-03-01 13:55:00,21.59,21.63,21.59,21.63,188000.0,19.316,19.3518,19.316,19.3518,188000.0
2010-03-01 14:00:00,21.63,21.63,21.62,21.63,78800.0,19.3518,19.3518,19.3429,19.3518,78800.0
2010-03-01 14:05:00,21.63,21.63,21.62,21.63,105600.0,19.3518,19.3518,19.3429,19.3518,105600.0
2010-03-01 14:10:00,21.63,21.64,21.62,21.63,85200.0,19.3518,19.3607,19.3429,19.3518,85200.0
2010-03-01 14:15:00,21.63,21.65,21.63,21.64,135200.0,19.3518,19.3697,19.3518,19.3607,135200.0
2010-03-01 14:20:00,21.64,21.65,21.62,21.64,205600.0,19.3607,19.3697,19.3429,19.3607,205600.0
2010-03-01 14:25:00,21.64,21.66,21.64,21.65,147200.0,19.3607,19.3786,19.3607,19.3697,147200.0
2010-03-01 14:30:00,21.66,21.66,21.65,21.65,78800.0,19.3786,19.3786,19.3697,19.3697,78800.0
2010-03-01 14:35:00,21.65,21.65,21.64,21.65,78000.0,19.3697,19.3697,19.3607,19.3697,78000.0
2010-03-01 14:40:00,21.64,21.65,21.64,21.64,318000.0,19.3607,19.3697,19.3607,19.3607,318000.0
2010-03-01 14:45:00,21.65,21.65,21.64,21.65,62000.0,19.3697,19.3697,19.3607,19.3697,62000.0
2010-03-01 14:50:00,21.65,21.65,21.64,21.65,83200.0,19.3697,19.3697,19.3607,19.3697,83200.0
2010-03-01 14:55:00,21.65,21.67,21.64,21.67,211600.0,19.3697,19.3876,19.3607,19.3876,211600.0
2010-03-01 15:00:00,21.67,21.7,21.66,21.69,266800.0,19.3876,19.4144,19.3786,19.4055,266800.0
2010-03-01 15:05:00,21.69,21.7,21.66,21.66,199600.0,19.4055,19.4144,19.3786,19.3786,199600.0
2010-03-01 15:10:00,21.66,21.68,21.66,21.68,101200.0,19.3786,19.3965,19.3786,19.3965,101200.0
2010-03-01 15:15:00,21.67,21.7,21.67,21.7,131600.0,19.3876,19.4144,19.3876,19.4144,131600.0
2010-03-01 15:20:00,21.7,21.71,21.68,21.71,466400.0,19.4144,19.4234,19.3965,19.4234,466400.0
2010-03-01 15:25:00,21.71,21.73,21.7,21.72,364000.0,19.4234,19.4413,19.4144,19.4323,364000.0
2010-03-01 15:30:00,21.72,21.74,21.71,21.73,691200.0,19.4323,19.4502,19.4234,19.4413,691200.0
2010-03-01 15:35:00,21.73,21.73,21.71,21.71,346000.0,19.4413,19.4413,19.4234,19.4234,346000.0
2010-03-01 15:40:00,21.71,21.71,21.69,21.7,324400.0,19.4234,19.4234,19.4055,19.4144,324400.0
2010-03-01 15:45:00,21.71,21.72,21.7,21.7,224800.0,19.4234,19.4323,19.4144,19.4144,224800.0
2010-03-01 15:50:00,21.7,21.72,21.7,21.7,644400.0,19.4144,19.4323,19.4144,19.4144,644400.0
2010-03-01 15:55:00,21.7,21.71,21.68,21.7,760800.0,19.4144,19.4234,19.3965,19.4144,760800.0
2010-03-02 09:30:00,21.71,21.75,21.66,21.71,564800.0,19.4234,19.4592,19.3786,19.4234,564800.0
2010-03-02 09:35:00,21.72,21.72,21.66,21.7,212000.0,19.4323,19.4323,19.3786,19.4144,212000.0
2010-03-02 09:40:00,21.7,21.7,21.67,21.68,172400.0,19.4144,19.4144,19.3876,19.3965,172400.0
2010-03-02 09:45:00,21.68,21.68,21.65,21.66,232800.0,19.3965,19.3965,19.3697,19.3786,232800.0
2010-03-02 09:50:00,21.66,21.67,21.61,21.61,361600.0,19.3786,19.3876,19.3339,19.3339,361600.0
2010-03-02 09:55:00,21.61,21.62,21.56,21.59,367600.0,19.3339,19.3429,19.2892,19.316,367600.0
2010-03-02 10:00:00,21.59,21.64,21.58,21.6,229600.0,19.316,19.3607,19.3071,19.325,229600.0
2010-03-02 10:05:00,21.6,21.62,21.58,21.61,99600.0,19.325,19.3429,19.3071,19.3339,99600.0
2010-03-02 10:10:00,21.61,21.64,21.58,21.59,114800.0,19.3339,19.3607,19.3071,19.316,114800.0
2010-03-02 10:15:00,21.59,21.61,21.57,21.61,184800.0,19.316,19.3339,19.2981,19.3339,184800.0
2010-03-02 10:20:00,21.61,21.61,21.58,21.58,88800.0,19.3339,19.3339,19.3071,19.3071,88800.0
2010-03-02 10:25:00,21.59,21.61,21.58,21.61,136400.0,19.316,19.3339,19.3071,19.3339,136400.0
2010-03-02 10:30:00,21.61,21.64,21.6,21.64,138800.0,19.3339,19.3607,19.325,19.3607,138800.0
2010-03-02 10:35:00,21.64,21.7,21.64,21.7,96000.0,19.3607,19.4144,19.3607,19.4144,96000.0
2010-03-02 10:40:00,21.69,21.72,21.68,21.7,298000.0,19.4055,19.4323,19.3965,19.4144,298000.0
2010-03-02 10:45:00,21.7,21.7,21.66,21.68,202400.0,19.4144,19.4144,19.3786,19.3965,202400.0
2010-03-02 10:50:00,21.68,21.68,21.63,21.63,166000.0,19.3965,19.3965,19.3518,19.3518,166000.0
2010-03-02 10:55:00,21.64,21.68,21.63,21.65,172400.0,19.3607,19.3965,19.3518,19.3697,172400.0
2010-03-02 11:00:00,21.66,21.68,21.63,21.64,218800.0,19.3786,19.3965,19.3518,19.3607,218800.0
2010-03-02 11:05:00,21.64,21.64,21.59,21.59,298800.0,19.3607,19.3607,19.316,19.316,298800.0
2010-03-02 11:10:00,21.59,21.62,21.58,21.59,170000.0,19.316,19.3429,19.3071,19.316,170000.0
2010-03-02 11:15:00,21.59,21.6,21.59,21.6,178400.0,19.316,19.325,19.316,19.325,178400.0
2010-03-02 11:20:00,21.6,21.64,21.6,21.63,66000.0,19.325,19.3607,19.325,19.3518,66000.0
2010-03-02 11:25:00,21.63,21.65,21.62,21.64,351200.0,19.3518,19.3697,19.3429,19.3607,351200.0
2010-03-02 11:30:00,21.64,21.65,21.64,21.65,441200.0,19.3607,19.3697,19.3607,19.3697,441200.0
2010-03-02 11:35:00,21.65,21.66,21.64,21.65,108000.0,19.3697,19.3786,19.3607,19.3697,108000.0
2010-03-02 11:40:00,21.65,21.67,21.64,21.66,82400.0,19.3697,19.3876,19.3607,19.3786,82400.0
2010-03-02 11:45:00,21.67,21.68,21.66,21.68,114000.0,19.3876,19.3965,19.3786,19.3965,114000.0
2010-03-02 11:50:00,21.68,21.69,21.65,21.68,310400.0,19.3965,19.4055,19.3697,19.3965,310400.0
2010-03-02 11:55:00,21.68,21.68,21.63,21.64,318400.0,19.3965,19.3965,19.3518,19.3607,318400.0
2010-03-02 12:00:00,21.63,21.65,21.63,21.64,110400.0,19.3518,19.3697,19.3518,19.3607,110400.0
2010-03-02 12:05:00,21.64,21.66,21.64,21.65,72400.0,19.3607,19.3786,19.3607,19.3697,72400.0
2010-03-02 12:10:00,21.65,21.65,21.61,21.63,62000.0,19.3697,19.3697,19.3339,19.3518,62000.0
2010-03-02 12:15:00,21.63,21.63,21.59,21.6,174000.0,19.3518,19.3518,19.316,19.325,174000.0
2010-03-02 12:20:00,21.59,21.61,21.58,21.6,132800.0,19.316,19.3339,19.3071,19.325,132800.0
2010-03-02 12:25:00,21.61,21.62,21.6,21.61,62000.0,19.3339,19.3429,19.325,19.3339,62000.0
2010-03-02 12:30:00,21.61,21.64,21.61,21.64,114800.0,19.3339,19.3607,19.3339,19.3607,114800.0
2010-03-02 12:35:00,21.64,21.64,21.62,21.64,56400.0,19.3607,19.3607,19.3429,19.3607,56400.0
2010-03-02 12:40:00,21.64,21.65,21.63,21.64,62000.0,19.3607,19.3697,19.3518,19.3607,62000.0
2010-03-02 12:45:00,21.64,21.65,21.64,21.65,96400.0,19.3607,19.3697,19.3607,19.3697,96400.0
2010-03-02 12:50:00,21.65,21.65,21.63,21.63,66000.0,19.3697,19.3697,19.3518,19.3518,66000.0
2010-03-02 12:55:00,21.63,21.63,21.61,21.61,522800.0,19.3518,19.3518,19.3339,19.3339,522800.0
2010-03-02 13:00:00,21.61,21.62,21.6,21.6,72000.0,19.3339,19.3429,19.325,19.325,72000.0
2010-03-02 13:05:00,21.6,21.62,21.6,21.62,66000.0,19.325,19.3429,19.325,19.3429,66000.0
2010-03-02 13:10:00,21.61,21.63,21.61,21.62,94000.0,19.3339,19.3518,19.3339,19.3429,94000.0
2010-03-02 13:15:00,21.62,21.63,21.61,21.61,30000.0,19.3429,19.3518,19.3339,19.3339,30000.0
2010-03-02 13:20:00,21.62,21.63,21.61,21.63,34000.0,19.3429,19.3518,19.3339,19.3518,34000.0
2010-03-02 13:25:00,21.63,21.64,21.63,21.64,53200.0,19.3518,19.3607,19.3518,19.3607,53200.0
2010-03-02 13:30:00,21.65,21.66,21.64,21.65,55600.0,19.3697,19.3786,19.3607,19.3697,55600.0
2010-03-02 13:35:00,21.65,21.65,21.64,21.65,42800.0,19.3697,19.3697,19.3607,19.3697,42800.0
2010-03-02 13:40:00,21.65,21.65,21.64,21.65,76800.0,19.3697,19.3697,19.3607,19.3697,76800.0
2010-03-02 13:45:00,21.65,21.66,21.65,21.65,49600.0,19.3697,19.3786,19.3697,19.3697,49600.0
2010-03-02 13:50:00,21.65,21.66,21.65,21.66,74000.0,19.3697,19.3786,19.3697,19.3786,74000.0
2010-03-02 13:55:00,21.66,21.68,21.66,21.66,102800.0,19.3786,19.3965,19.3786,19.3786,102800.0
2010-03-02 14:00:00,21.66,21.67,21.65,21.65,89600.0,19.3786,19.3876,19.3697,19.3697,89600.0
2010-03-02 14:05:00,21.65,21.66,21.64,21.65,63200.0,19.3697,19.3786,19.3607,19.3697,63200.0
2010-03-02 14:10:00,21.65,21.66,21.63,21.63,51600.0,19.3697,19.3786,19.3518,19.3518,51600.0
2010-03-02 14:15:00,21.63,21.65,21.61,21.65,66400.0,19.3518,19.3697,19.3339,19.3697,66400.0
2010-03-02 14:20:00,21.64,21.66,21.57,21.65,186400.0,19.3607,19.3786,19.2981,19.3697,186400.0
2010-03-02 14:25:00,21.65,21.65,21.62,21.63,52400.0,19.3697,19.3697,19.3429,19.3518,52400.0
2010-03-02 14:30:00,21.63,21.66,21.62,21.65,52400.0,19.3518,19.3786,19.3429,19.3697,52400.0
2010-03-02 14:35:00,21.65,21.66,21.64,21.65,257200.0,19.3697,19.3786,19.3607,19.3697,257200.0
2010-03-02 14:40:00,21.65,21.66,21.64,21.65,64800.0,19.3697,19.3786,19.3607,19.3697,64800.0
2010-03-02 14:45:00,21.65,21.67,21.65,21.66,54800.0,19.3697,19.3876,19.3697,19.3786,54800.0
2010-03-02 14:50:00,21.66,21.66,21.64,21.65,94800.0,19.3786,19.3786,19.3607,19.3697,94800.0
2010-03-02 14:55:00,21.65,21.66,21.63,21.64,69600.0,19.3697,19.3786,19.3518,19.3607,69600.0
2010-03-02 15:00:00,21.64,21.67,21.64,21.67,112800.0,19.3607,19.3876,19.3607,19.3876,112800.0
2010-03-02 15:05:00,21.67,21.68,21.65,21.65,128400.0,19.3876,19.3965,19.3697,19.3697,128400.0
2010-03-02 15:10:00,21.65,21.66,21.64,21.66,82800.0,19.3697,19.3786,19.3607,19.3786,82800.0
2010-03-02 15:15:00,21.66,21.67,21.64,21.64,71200.0,19.3786,19.3876,19.3607,19.3607,71200.0
2010-03-02 15:20:00,21.64,21.66,21.64,21.65,56400.0,19.3607,19.3786,19.3607,19.3697,56400.0
2010-03-02 15:25:00,21.66,21.66,21.63,21.63,98000.0,19.3786,19.3786,19.3518,19.3518,98000.0
2010-03-02 15:30:00,21.64,21.65,21.63,21.64,127200.0,19.3607,19.3697,19.3518,19.3607,127200.0
2010-03-02 15:35:00,21.64,21.65,21.61,21.61,149200.0,19.3607,19.3697,19.3339,19.3339,149200.0
2010-03-02 15:40:00,21.61,21.62,21.6,21.6,197200.0,19.3339,19.3429,19.325,19.325,197200.0
2010-03-02 15:45:00,21.61,21.62,21.61,21.62,249600.0,19.3339,19.3429,19.3339,19.3429,249600.0
2010-03-02 15:50:00,21.62,21.63,21.61,21.61,216400.0,19.3429,19.3518,19.3339,19.3339,216400.0
2010-03-02 15:55:00,21.61,21.63,21.6,21.61,687600.0,19.3339,19.3518,19.325,19.3339,687600.0
2010-03-03 09:30:00,21.65,21.7,21.59,21.6,178400.0,19.3697,19.4144,19.316,19.325,178400.0
2010-03-03 09:35:00,21.59,21.65,21.56,21.65,151200.0,19.316,19.3697,19.2892,19.3697,151200.0
2010-03-03 09:40:00,21.65,21.72,21.64,21.71,242000.0,19.3697,19.4323,19.3607,19.4234,242000.0
2010-03-03 09:45:00,21.71,21.73,21.69,21.7,149200.0,19.4234,19.4413,19.4055,19.4144,149200.0
2010-03-03 09:50:00,21.71,21.74,21.68,21.74,177600.0,19.4234,19.4502,19.3965,19.4502,177600.0
2010-03-03 09:55:00,21.74,21.74,21.69,21.73,92400.0,19.4502,19.4502,19.4055,19.4413,92400.0
2010-03-03 10:00:00,21.74,21.75,21.73,21.75,318400.0,19.4502,19.4592,19.4413,19.4592,318400.0
2010-03-03 10:05:00,21.75,21.8,21.75,21.78,200800.0,19.4592,19.5039,19.4592,19.486,200800.0
2010-03-03 10:10:00,21.77,21.77,21.75,21.75,166000.0,19.4771,19.4771,19.4592,19.4592,166000.0
2010-03-03 10:15:00,21.75,21.8,21.75,21.78,104000.0,19.4592,19.5039,19.4592,19.486,104000.0
2010-03-03 10:20:00,21.78,21.79,21.75,21.76,120000.0,19.486,19.4949,19.4592,19.4681,120000.0
2010-03-03 10:25:00,21.76,21.77,21.75,21.76,130400.0,19.4681,19.4771,19.4592,19.4681,130400.0
2010-03-03 10:30:00,21.75,21.77,21.75,21.77,91200.0,19.4592,19.4771,19.4592,19.4771,91200.0
2010-03-03 10:35:00,21.77,21.78,21.72,21.74,219200.0,19.4771,19.486,19.4323,19.4502,219200.0
2010-03-03 10:40:00,21.75,21.75,21.71,21.73,255600.0,19.4592,19.4592,19.4234,19.4413,255600.0
2010-03-03 10:45:00,21.73,21.75,21.73,21.74,168000.0,19.4413,19.4592,19.4413,19.4502,168000.0
2010-03-03 10:50:00,21.74,21.76,21.74,21.75,180000.0,19.4502,19.4681,19.4502,19.4592,180000.0
2010-03-03 10:55:00,21.76,21.79,21.73,21.75,430800.0,19.4681,19.4949,19.4413,19.4592,430800.0
2010-03-03 11:00:00,21.75,21.76,21.73,21.73,82400.0,19.4592,19.4681,19.4413,19.4413,82400.0
2010-03-03 11:05:00,21.73,21.76,21.73,21.73,68400.0,19.4413,19.4681,19.4413,19.4413,68400.0
2010-03-03 11:10:00,21.73,21.76,21.73,21.75,124800.0,19.4413,19.4681,19.4413,19.4592,124800.0
2010-03-03 11:15:00,21.75,21.76,21.74,21.75,284800.0,19.4592,19.4681,19.4502,19.4592,284800.0
2010-03-03 11:20:00,21.75,21.75,21.74,21.74,122800.0,19.4592,19.4592,19.4502,19.4502,122800.0
2010-03-03 11:25:00,21.75,21.76,21.74,21.75,121200.0,19.4592,19.4681,19.4502,19.4592,121200.0
2010-03-03 11:30:00,21.75,21.76,21.75,21.75,148400.0,19.4592,19.4681,19.4592,19.4592,148400.0
2010-03-03 11:35:00,21.75,21.76,21.74,21.75,139600.0,19.4592,19.4681,19.4502,19.4592,139600.0
2010-03-03 11:40:00,21.75,21.76,21.75,21.75,89600.0,19.4592,19.4681,19.4592,19.4592,89600.0
2010-03-03 11:45:00,21.75,21.75,21.74,21.75,506800.0,19.4592,19.4592,19.4502,19.4592,506800.0
2010-03-03 11:50:00,21.75,21.75,21.74,21.75,64000.0,19.4592,19.4592,19.4502,19.4592,64000.0
2010-03-03 11:55:00,21.75,21.75,21.74,21.75,66800.0,19.4592,19.4592,19.4502,19.4592,66800.0
2010-03-03 12:00:00,21.75,21.75,21.74,21.74,342800.0,19.4592,19.4592,19.4502,19.4502,342800.0
2010-03-03 12:05:00,21.74,21.75,21.74,21.75,96000.0,19.4502,19.4592,19.4502,19.4592,96000.0
2010-03-03 12:10:00,21.75,21.75,21.74,21.75,116000.0,19.4592,19.4592,19.4502,19.4592,116000.0
2010-03-03 12:15:00,21.75,21.75,21.74,21.74,223200.0,19.4592,19.4592,19.4502,19.4502,223200.0
2010-03-03 12:20:00,21.74,21.75,21.73,21.75,180800.0,19.4502,19.4592,19.4413,19.4592,180800.0
2010-03-03 12:25:00,21.75,21.75,21.74,21.74,65600.0,19.4592,19.4592,19.4502,19.4502,65600.0
2010-03-03 12:30:00,21.74,21.75,21.74,21.74,97200.0,19.4502,19.4592,19.4502,19.4502,97200.0
2010-03-03 12:35:00,21.74,21.75,21.74,21.75,189200.0,19.4502,19.4592,19.4502,19.4592,189200.0
2010-03-03 12:40:00,21.75,21.75,21.74,21.75,80000.0,19.4592,19.4592,19.4502,19.4592,80000.0
2010-03-03 12:45:00,21.75,21.75,21.74,21.74,182400.0,19.4592,19.4592,19.4502,19.4502,182400.0
2010-03-03 12:50:00,21.74,21.75,21.74,21.75,125200.0,19.4502,19.4592,19.4502,19.4592,125200.0
2010-03-03 12:55:00,21.75,21.75,21.74,21.75,97600.0,19.4592,19.4592,19.4502,19.4592,97600.0
2010-03-03 13:00:00,21.75,21.75,21.74,21.75,174800.0,19.4592,19.4592,19.4502,19.4592,174800.0
2010-03-03 13:05:00,21.75,21.75,21.74,21.74,85200.0,19.4592,19.4592,19.4502,19.4502,85200.0
2010-03-03 13:10:00,21.75,21.75,21.74,21.75,88000.0,19.4592,19.4592,19.4502,19.4592,88000.0
2010-03-03 13:15:00,21.75,21.75,21.74,21.74,172000.0,19.4592,19.4592,19.4502,19.4502,172000.0
2010-03-03 13:20:00,21.74,21.75,21.73,21.73,153600.0,19.4502,19.4592,19.4413,19.4413,153600.0
2010-03-03 13:25:00,21.73,21.74,21.7,21.71,106000.0,19.4413,19.4502,19.4144,19.4234,106000.0
2010-03-03 13:30:00,21.71,21.71,21.71,21.71,58000.0,19.4234,19.4234,19.4234,19.4234,58000.0
2010-03-03 13:35:00,21.71,21.73,21.71,21.72,371200.0,19.4234,19.4413,19.4234,19.4323,371200.0
2010-03-03 13:40:00,21.72,21.72,21.7,21.7,390400.0,19.4323,19.4323,19.4144,19.4144,390400.0
2010-03-03 13:45:00,21.7,21.7,21.67,21.68,403200.0,19.4144,19.4144,19.3876,19.3965,403200.0
2010-03-03 13:50:00,21.68,21.69,21.66,21.67,66000.0,19.3965,19.4055,19.3786,19.3876,66000.0
2010-03-03 13:55:00,21.67,21.7,21.66,21.7,70400.0,19.3876,19.4144,19.3786,19.4144,70400.0
2010-03-03 14:00:00,21.7,21.71,21.7,21.7,171600.0,19.4144,19.4234,19.4144,19.4144,171600.0
2010-03-03 14:05:00,21.7,21.71,21.69,21.7,152000.0,19.4144,19.4234,19.4055,19.4144,152000.0
2010-03-03 14:10:00,21.7,21.73,21.7,21.72,89600.0,19.4144,19.4413,19.4144,19.4323,89600.0
2010-03-03 14:15:00,21.72,21.72,21.7,21.71,97200.0,19.4323,19.4323,19.4144,19.4234,97200.0
2010-03-03 14:20:00,21.71,21.72,21.69,21.71,136800.0,19.4234,19.4323,19.4055,19.4234,136800.0
2010-03-03 14:25:00,21.71,21.72,21.69,21.72,85200.0,19.4234,19.4323,19.4055,19.4323,85200.0
2010-03-03 14:30:00,21.72,21.73,21.71,21.72,62000.0,19.4323,19.4413,19.4234,19.4323,62000.0
2010-03-03 14:35:00,21.72,21.74,21.72,21.72,84000.0,19.4323,19.4502,19.4323,19.4323,84000.0
2010-03-03 14:40:00,21.72,21.72,21.7,21.71,94800.0,19.4323,19.4323,19.4144,19.4234,94800.0
2010-03-03 14:45:00,21.7,21.71,21.66,21.66,194000.0,19.4144,19.4234,19.3786,19.3786,194000.0
2010-03-03 14:50:00,21.66,21.68,21.65,21.68,153600.0,19.3786,19.3965,19.3697,19.3965,153600.0
2010-03-03 14:55:00,21.68,21.68,21.64,21.67,200800.0,19.3965,19.3965,19.3607,19.3876,200800.0
2010-03-03 15:00:00,21.67,21.69,21.64,21.68,185600.0,19.3876,19.4055,19.3607,19.3965,185600.0
2010-03-03 15:05:00,21.68,21.68,21.67,21.68,114000.0,19.3965,19.3965,19.3876,19.3965,114000.0
2010-03-03 15:10:00,21.68,21.69,21.66,21.68,118000.0,19.3965,19.4055,19.3786,19.3965,118000.0
2010-03-03 15:15:00,21.68,21.69,21.66,21.68,54000.0,19.3965,19.4055,19.3786,19.3965,54000.0
2010-03-03 15:20:00,21.68,21.69,21.68,21.69,153600.0,19.3965,19.4055,19.3965,19.4055,153600.0
2010-03-03 15:25:00,21.69,21.71,21.68,21.71,174800.0,19.4055,19.4234,19.3965,19.4234,174800.0
2010-03-03 15:30:00,21.71,21.71,21.67,21.7,128000.0,19.4234,19.4234,19.3876,19.4144,128000.0
2010-03-03 15:35:00,21.7,21.71,21.68,21.7,164800.0,19.4144,19.4234,19.3965,19.4144,164800.0
2010-03-03 15:40:00,21.7,21.71,21.69,21.7,226800.0,19.4144,19.4234,19.4055,19.4144,226800.0
2010-03-03 15:45:00,21.7,21.73,21.7,21.73,264800.0,19.4144,19.4413,19.4144,19.4413,264800.0
2010-03-03 15:50:00,21.72,21.73,21.72,21.73,385600.0,19.4323,19.4413,19.4323,19.4413,385600.0
2010-03-03 15:55:00,21.73,21.73,21.69,21.7,496400.0,19.4413,19.4413,19.4055,19.4144,496400.0
2010-03-04 09:30:00,21.75,21.79,21.74,21.75,209200.0,19.4592,19.4949,19.4502,19.4592,209200.0
2010-03-04 09:35:00,21.76,21.77,21.74,21.77,138000.0,19.4681,19.4771,19.4502,19.4771,138000.0
2010-03-04 09:40:00,21.77,21.82,21.76,21.81,276800.0,19.4771,19.5218,19.4681,19.5128,276800.0
2010-03-04 09:45:00,21.81,21.86,21.8,21.84,192000.0,19.5128,19.5576,19.5039,19.5397,192000.0
2010-03-04 09:50:00,21.84,21.86,21.79,21.85,202000.0,19.5397,19.5576,19.4949,19.5486,202000.0
2010-03-04 09:55:00,21.84,21.84,21.79,21.8,208400.0,19.5397,19.5397,19.4949,19.5039,208400.0
2010-03-04 10:00:00,21.79,21.8,21.76,21.77,212800.0,19.4949,19.5039,19.4681,19.4771,212800.0
2010-03-04 10:05:00,21.77,21.78,21.76,21.76,183200.0,19.4771,19.486,19.4681,19.4681,183200.0
2010-03-04 10:10:00,21.77,21.8,21.76,21.77,166800.0,19.4771,19.5039,19.4681,19.4771,166800.0
2010-03-04 10:15:00,21.77,21.77,21.7,21.7,396400.0,19.4771,19.4771,19.4144,19.4144,396400.0
2010-03-04 10:20:00,21.7,21.74,21.7,21.73,77200.0,19.4144,19.4502,19.4144,19.4413,77200.0
2010-03-04 10:25:00,21.73,21.74,21.7,21.71,92400.0,19.4413,19.4502,19.4144,19.4234,92400.0
2010-03-04 10:30:00,21.71,21.72,21.66,21.67,196800.0,19.4234,19.4323,19.3786,19.3876,196800.0
2010-03-04 10:35:00,21.67,21.67,21.61,21.61,471600.0,19.3876,19.3876,19.3339,19.3339,471600.0
2010-03-04 10:40:00,21.61,21.62,21.54,21.58,432000.0,19.3339,19.3429,19.2713,19.3071,432000.0
2010-03-04 10:45:00,21.58,21.58,21.55,21.56,145200.0,19.3071,19.3071,19.2802,19.2892,145200.0
2010-03-04 10:50:00,21.56,21.59,21.55,21.59,109600.0,19.2892,19.316,19.2802,19.316,109600.0
2010-03-04 10:55:00,21.59,21.62,21.58,21.62,88800.0,19.316,19.3429,19.3071,19.3429,88800.0
2010-03-04 11:00:00,21.62,21.64,21.61,21.63,147200.0,19.3429,19.3607,19.3339,19.3518,147200.0
2010-03-04 11:05:00,21.63,21.65,21.62,21.62,160800.0,19.3518,19.3697,19.3429,19.3429,160800.0
2010-03-04 11:10:00,21.63,21.64,21.62,21.63,94400.0,19.3518,19.3607,19.3429,19.3518,94400.0
2010-03-04 11:15:00,21.63,21.64,21.61,21.61,449200.0,19.3518,19.3607,19.3339,19.3339,449200.0
2010-03-04 11:20:00,21.62,21.63,21.61,21.61,86400.0,19.3429,19.3518,19.3339,19.3339,86400.0
2010-03-04 11:25:00,21.62,21.63,21.61,21.61,85600.0,19.3429,19.3518,19.3339,19.3339,85600.0
2010-03-04 11:30:00,21.62,21.63,21.6,21.6,424000.0,19.3429,19.3518,19.325,19.325,424000.0
2010-03-04 11:35:00,21.59,21.6,21.58,21.58,157200.0,19.316,19.325,19.3071,19.3071,157200.0
2010-03-04 11:40:00,21.59,21.61,21.58,21.61,78400.0,19.316,19.3339,19.3071,19.3339,78400.0
2010-03-04 11:45:00,21.61,21.66,21.6,21.64,78400.0,19.3339,19.3786,19.325,19.3607,78400.0
2010-03-04 11:50:00,21.64,21.65,21.62,21.65,75200.0,19.3607,19.3697,19.3429,19.3697,75200.0
2010-03-04 11:55:00,21.65,21.66,21.64,21.65,40000.0,19.3697,19.3786,19.3607,19.3697,40000.0
2010-03-04 12:00:00,21.65,21.66,21.64,21.64,106400.0,19.3697,19.3786,19.3607,19.3607,106400.0
2010-03-04 12:05:00,21.65,21.66,21.63,21.63,48000.0,19.3697,19.3786,19.3518,19.3518,48000.0
2010-03-04 12:10:00,21.63,21.64,21.62,21.63,32400.0,19.3518,19.3607,19.3429,19.3518,32400.0
2010-03-04 12:15:00,21.63,21.65,21.62,21.65,64800.0,19.3518,19.3697,19.3429,19.3697,64800.0
2010-03-04 12:20:00,21.64,21.68,21.64,21.66,86000.0,19.3607,19.3965,19.3607,19.3786,86000.0
2010-03-04 12:25:00,21.66,21.67,21.65,21.66,67200.0,19.3786,19.3876,19.3697,19.3786,67200.0
2010-03-04 12:30:00,21.65,21.67,21.64,21.64,46800.0,19.3697,19.3876,19.3607,19.3607,46800.0
2010-03-04 12:35:00,21.65,21.66,21.65,21.66,74800.0,19.3697,19.3786,19.3697,19.3786,74800.0
2010-03-04 12:40:00,21.66,21.67,21.66,21.67,74800.0,19.3786,19.3876,19.3786,19.3876,74800.0
2010-03-04 12:45:00,21.67,21.68,21.66,21.68,168400.0,19.3876,19.3965,19.3786,19.3965,168400.0
2010-03-04 12:50:00,21.68,21.68,21.66,21.67,234800.0,19.3965,19.3965,19.3786,19.3876,234800.0
2010-03-04 12:55:00,21.67,21.67,21.64,21.65,223600.0,19.3876,19.3876,19.3607,19.3697,223600.0
2010-03-04 13:00:00,21.65,21.67,21.65,21.66,172000.0,19.3697,19.3876,19.3697,19.3786,172000.0
2010-03-04 13:05:00,21.66,21.68,21.66,21.68,28000.0,19.3786,19.3965,19.3786,19.3965,28000.0
2010-03-04 13:10:00,21.68,21.68,21.67,21.67,88400.0,19.3965,19.3965,19.3876,19.3876,88400.0
2010-03-04 13:15:00,21.67,21.68,21.66,21.66,215200.0,19.3876,19.3965,19.3786,19.3786,215200.0
2010-03-04 13:20:00,21.66,21.67,21.65,21.65,149600.0,19.3786,19.3876,19.3697,19.3697,149600.0
2010-03-04 13:25:00,21.65,21.67,21.65,21.67,168400.0,19.3697,19.3876,19.3697,19.3876,168400.0
2010-03-04 13:30:00,21.67,21.67,21.64,21.64,166000.0,19.3876,19.3876,19.3607,19.3607,166000.0
2010-03-04 13:35:00,21.64,21.65,21.63,21.64,87600.0,19.3607,19.3697,19.3518,19.3607,87600.0
2010-03-04 13:40:00,21.64,21.65,21.62,21.62,47200.0,19.3607,19.3697,19.3429,19.3429,47200.0
2010-03-04 13:45:00,21.62,21.64,21.61,21.62,34400.0,19.3429,19.3607,19.3339,19.3429,34400.0
2010-03-04 13:50:00,21.62,21.65,21.62,21.65,24000.0,19.3429,19.3697,19.3429,19.3697,24000.0
2010-03-04 13:55:00,21.65,21.67,21.64,21.66,40000.0,19.3697,19.3876,19.3607,19.3786,40000.0
2010-03-04 14:00:00,21.66,21.67,21.66,21.66,38800.0,19.3786,19.3876,19.3786,19.3786,38800.0
2010-03-04 14:05:00,21.66,21.67,21.65,21.65,32000.0,19.3786,19.3876,19.3697,19.3697,32000.0
2010-03-04 14:10:00,21.65,21.66,21.62,21.62,51200.0,19.3697,19.3786,19.3429,19.3429,51200.0
2010-03-04 14:15:00,21.63,21.64,21.63,21.63,54800.0,19.3518,19.3607,19.3518,19.3518,54800.0
2010-03-04 14:20:00,21.62,21.63,21.61,21.61,89600.0,19.3429,19.3518,19.3339,19.3339,89600.0
2010-03-04 14:25:00,21.61,21.64,21.61,21.62,60000.0,19.3339,19.3607,19.3339,19.3429,60000.0
2010-03-04 14:30:00,21.63,21.65,21.62,21.65,39600.0,19.3518,19.3697,19.3429,19.3697,39600.0
2010-03-04 14:35:00,21.65,21.67,21.64,21.66,64000.0,19.3697,19.3876,19.3607,19.3786,64000.0
2010-03-04 14:40:00,21.66,21.67,21.66,21.67,90400.0,19.3786,19.3876,19.3786,19.3876,90400.0
2010-03-04 14:45:00,21.67,21.68,21.66,21.68,62800.0,19.3876,19.3965,19.3786,19.3965,62800.0
2010-03-04 14:50:00,21.68,21.7,21.53,21.7,113600.0,19.3965,19.4144,19.2623,19.4144,113600.0
2010-03-04 14:55:00,21.7,21.72,21.7,21.72,118800.0,19.4144,19.4323,19.4144,19.4323,118800.0
2010-03-04 15:00:00,21.71,21.72,21.68,21.68,170400.0,19.4234,19.4323,19.3965,19.3965,170400.0
2010-03-04 15:05:00,21.68,21.71,21.68,21.69,56400.0,19.3965,19.4234,19.3965,19.4055,56400.0
2010-03-04 15:10:00,21.69,21.7,21.68,21.68,40400.0,19.4055,19.4144,19.3965,19.3965,40400.0
2010-03-04 15:15:00,21.68,21.69,21.68,21.68,43600.0,19.3965,19.4055,19.3965,19.3965,43600.0
2010-03-04 15:20:00,21.68,21.73,21.68,21.73,132400.0,19.3965,19.4413,19.3965,19.4413,132400.0
2010-03-04 15:25:00,21.73,21.73,21.71,21.72,86400.0,19.4413,19.4413,19.4234,19.4323,86400.0
2010-03-04 15:30:00,21.72,21.74,21.72,21.74,121200.0,19.4323,19.4502,19.4323,19.4502,121200.0
2010-03-04 15:35:00,21.74,21.74,21.73,21.73,126800.0,19.4502,19.4502,19.4413,19.4413,126800.0
2010-03-04 15:40:00,21.73,21.74,21.72,21.72,148800.0,19.4413,19.4502,19.4323,19.4323,148800.0
2010-03-04 15:45:00,21.72,21.75,21.7,21.74,407600.0,19.4323,19.4592,19.4144,19.4502,407600.0
2010-03-04 15:50:00,21.74,21.74,21.71,21.72,347200.0,19.4502,19.4502,19.4234,19.4323,347200.0
2010-03-04 15:55:00,21.73,21.77,21.73,21.74,915200.0,19.4413,19.4771,19.4413,19.4502,915200.0
2010-03-05 09:30:00,21.85,21.9,21.85,21.86,378000.0,19.5486,19.5934,19.5486,19.5576,378000.0
2010-03-05 09:35:00,21.87,21.87,21.78,21.81,199200.0,19.5665,19.5665,19.486,19.5128,199200.0
2010-03-05 09:40:00,21.8,21.88,21.8,21.87,188400.0,19.5039,19.5755,19.5039,19.5665,188400.0
2010-03-05 09:45:00,21.87,21.97,21.84,21.97,802400.0,19.5665,19.656,19.5397,19.656,802400.0
2010-03-05 09:50:00,21.96,21.97,21.88,21.95,679600.0,19.647,19.656,19.5755,19.6381,679600.0
2010-03-05 09:55:00,21.94,22.02,21.93,21.93,894000.0,19.6291,19.7007,19.6202,19.6202,894000.0
2010-03-05 10:00:00,21.93,21.97,21.9,21.94,254000.0,19.6202,19.656,19.5934,19.6291,254000.0
2010-03-05 10:05:00,21.94,21.98,21.93,21.96,176800.0,19.6291,19.6649,19.6202,19.647,176800.0
2010-03-05 10:10:00,21.96,21.98,21.93,21.95,280800.0,19.647,19.6649,19.6202,19.6381,280800.0
2010-03-05 10:15:00,21.95,21.97,21.91,21.91,186800.0,19.6381,19.656,19.6023,19.6023,186800.0
2010-03-05 10:20:00,21.91,21.92,21.86,21.88,374800.0,19.6023,19.6113,19.5576,19.5755,374800.0
2010-03-05 10:25:00,21.88,21.92,21.86,21.91,184800.0,19.5755,19.6113,19.5576,19.6023,184800.0
2010-03-05 10:30:00,21.89,21.9,21.86,21.9,166400.0,19.5844,19.5934,19.5576,19.5934,166400.0
2010-03-05 10:35:00,21.89,21.9,21.83,21.86,272400.0,19.5844,19.5934,19.5307,19.5576,272400.0
2010-03-05 10:40:00,21.86,21.88,21.84,21.86,203200.0,19.5576,19.5755,19.5397,19.5576,203200.0
2010-03-05 10:45:00,21.85,21.91,21.85,21.91,125200.0,19.5486,19.6023,19.5486,19.6023,125200.0
2010-03-05 10:50:00,21.91,21.97,21.91,21.97,130400.0,19.6023,19.656,19.6023,19.656,130400.0
2010-03-05 10:55:00,21.97,21.97,21.91,21.95,193200.0,19.656,19.656,19.6023,19.6381,193200.0
2010-03-05 11:00:00,21.95,21.99,21.95,21.99,216800.0,19.6381,19.6739,19.6381,19.6739,216800.0
2010-03-05 11:05:00,21.99,22.01,21.97,22.0,326800.0,19.6739,19.6918,19.656,19.6828,326800.0
2010-03-05 11:10:00,22.0,22.02,21.98,22.0,252800.0,19.6828,19.7007,19.6649,19.6828,252800.0
2010-03-05 11:15:00,22.0,22.01,21.98,22.01,166400.0,19.6828,19.6918,19.6649,19.6918,166400.0
2010-03-05 11:20:00,22.0,22.01,21.95,21.96,131200.0,19.6828,19.6918,19.6381,19.647,131200.0
2010-03-05 11:25:00,21.96,21.98,21.95,21.98,41600.0,19.647,19.6649,19.6381,19.6649,41600.0
2010-03-05 11:30:00,21.98,21.98,21.94,21.96,86400.0,19.6649,19.6649,19.6291,19.647,86400.0
2010-03-05 11:35:00,21.96,21.98,21.95,21.97,78400.0,19.647,19.6649,19.6381,19.656,78400.0
2010-03-05 11:40:00,21.97,21.98,21.95,21.96,188400.0,19.656,19.6649,19.6381,19.647,188400.0
2010-03-05 11:45:00,21.96,21.98,21.96,21.96,98000.0,19.647,19.6649,19.647,19.647,98000.0
2010-03-05 11:50:00,21.97,21.97,21.95,21.96,63600.0,19.656,19.656,19.6381,19.647,63600.0
2010-03-05 11:55:00,21.97,21.97,21.95,21.95,76800.0,19.656,19.656,19.6381,19.6381,76800.0
2010-03-05 12:00:00,21.95,21.98,21.95,21.98,84000.0,19.6381,19.6649,19.6381,19.6649,84000.0
2010-03-05 12:05:00,21.98,21.98,21.94,21.95,76400.0,19.6649,19.6649,19.6291,19.6381,76400.0
2010-03-05 12:10:00,21.95,21.97,21.94,21.95,90000.0,19.6381,19.656,19.6291,19.6381,90000.0
2010-03-05 12:15:00,21.95,21.97,21.93,21.97,93600.0,19.6381,19.656,19.6202,19.656,93600.0
2010-03-05 12:20:00,21.98,21.99,21.97,21.98,174800.0,19.6649,19.6739,19.656,19.6649,174800.0
2010-03-05 12:25:00,21.98,21.99,21.98,21.99,89600.0,19.6649,19.6739,19.6649,19.6739,89600.0
2010-03-05 12:30:00,21.99,22.0,21.97,21.98,192400.0,19.6739,19.6828,19.656,19.6649,192400.0
2010-03-05 12:35:00,21.99,22.0,21.98,21.99,182000.0,19.6739,19.6828,19.6649,19.6739,182000.0
2010-03-05 12:40:00,21.99,22.01,21.97,22.0,264800.0,19.6739,19.6918,19.656,19.6828,264800.0
2010-03-05 12:45:00,22.0,22.02,21.99,22.02,286000.0,19.6828,19.7007,19.6739,19.7007,286000.0
2010-03-05 12:50:00,22.02,22.03,22.01,22.02,384800.0,19.7007,19.7097,19.6918,19.7007,384800.0
2010-03-05 12:55:00,22.03,22.03,21.99,22.0,383200.0,19.7097,19.7097,19.6739,19.6828,383200.0
2010-03-05 13:00:00,22.0,22.0,21.96,21.96,118400.0,19.6828,19.6828,19.647,19.647,118400.0
2010-03-05 13:05:00,21.97,21.98,21.97,21.98,261200.0,19.656,19.6649,19.656,19.6649,261200.0
2010-03-05 13:10:00,21.98,22.0,21.97,22.0,142400.0,19.6649,19.6828,19.656,19.6828,142400.0
2010-03-05 13:15:00,21.99,22.02,21.98,22.02,202400.0,19.6739,19.7007,19.6649,19.7007,202400.0
2010-03-05 13:20:00,22.02,22.02,21.98,22.0,360800.0,19.7007,19.7007,19.6649,19.6828,360800.0
2010-03-05 13:25:00,22.0,22.02,21.99,22.01,156000.0,19.6828,19.7007,19.6739,19.6918,156000.0
2010-03-05 13:30:00,22.01,22.02,22.0,22.0,108400.0,19.6918,19.7007,19.6828,19.6828,108400.0
2010-03-05 13:35:00,22.0,22.0,21.98,21.99,94000.0,19.6828,19.6828,19.6649,19.6739,94000.0
2010-03-05 13:40:00,21.99,22.01,21.99,22.0,99600.0,19.6739,19.6918,19.6739,19.6828,99600.0
2010-03-05 13:45:00,22.01,22.02,22.0,22.02,78800.0,19.6918,19.7007,19.6828,19.7007,78800.0
2010-03-05 13:50:00,22.02,22.04,22.01,22.03,350800.0,19.7007,19.7186,19.6918,19.7097,350800.0
2010-03-05 13:55:00,22.02,22.04,22.02,22.04,83600.0,19.7007,19.7186,19.7007,19.7186,83600.0
2010-03-05 14:00:00,22.04,22.04,22.03,22.04,58000.0,19.7186,19.7186,19.7097,19.7186,58000.0
2010-03-05 14:05:00,22.04,22.08,22.04,22.07,195200.0,19.7186,19.7544,19.7186,19.7455,195200.0
2010-03-05 14:10:00,22.07,22.08,22.05,22.07,82800.0,19.7455,19.7544,19.7276,19.7455,82800.0
2010-03-05 14:15:00,22.08,22.09,22.07,22.08,185200.0,19.7544,19.7633,19.7455,19.7544,185200.0
2010-03-05 14:20:00,22.08,22.09,22.07,22.08,85600.0,19.7544,19.7633,19.7455,19.7544,85600.0
2010-03-05 14:25:00,22.08,22.08,22.07,22.07,80400.0,19.7544,19.7544,19.7455,19.7455,80400.0
2010-03-05 14:30:00,22.07,22.1,22.07,22.09,107200.0,19.7455,19.7723,19.7455,19.7633,107200.0
2010-03-05 14:35:00,22.08,22.09,22.07,22.07,74400.0,19.7544,19.7633,19.7455,19.7455,74400.0
2010-03-05 14:40:00,22.07,22.09,22.07,22.07,152800.0,19.7455,19.7633,19.7455,19.7455,152800.0
2010-03-05 14:45:00,22.07,22.11,22.07,22.1,140800.0,19.7455,19.7812,19.7455,19.7723,140800.0
2010-03-05 14:50:00,22.1,22.11,22.09,22.1,156000.0,19.7723,19.7812,19.7633,19.7723,156000.0
2010-03-05 14:55:00,22.1,22.11,22.09,22.11,94000.0,19.7723,19.7812,19.7633,19.7812,94000.0
2010-03-05 15:00:00,22.1,22.13,22.1,22.12,305200.0,19.7723,19.7991,19.7723,19.7902,305200.0
2010-03-05 15:05:00,22.12,22.14,22.11,22.13,226400.0,19.7902,19.8081,19.7812,19.7991,226400.0
2010-03-05 15:10:00,22.13,22.13,22.08,22.1,257600.0,19.7991,19.7991,19.7544,19.7723,257600.0
2010-03-05 15:15:00,22.1,22.11,22.1,22.1,164800.0,19.7723,19.7812,19.7723,19.7723,164800.0
2010-03-05 15:20:00,22.1,22.13,22.1,22.12,306800.0,19.7723,19.7991,19.7723,19.7902,306800.0
2010-03-05 15:25:00,22.12,22.13,22.06,22.06,326000.0,19.7902,19.7991,19.7365,19.7365,326000.0
2010-03-05 15:30:00,22.06,22.06,22.03,22.05,336000.0,19.7365,19.7365,19.7097,19.7276,336000.0
2010-03-05 15:35:00,22.05,22.07,22.04,22.05,289200.0,19.7276,19.7455,19.7186,19.7276,289200.0
2010-03-05 15:40:00,22.05,22.08,22.05,22.08,403600.0,19.7276,19.7544,19.7276,19.7544,403600.0
2010-03-05 15:45:00,22.08,22.1,22.07,22.1,441600.0,19.7544,19.7723,19.7455,19.7723,441600.0
2010-03-05 15:50:00,22.1,22.13,22.09,22.12,652400.0,19.7723,19.7991,19.7633,19.7902,652400.0
2010-03-05 15:55:00,22.12,22.13,22.11,22.13,1228800.0,19.7902,19.7991,19.7812,19.7991,1228800.0
2010-03-08 09:30:00,22.11,22.13,22.02,22.05,622400.0,19.7812,19.7991,19.7007,19.7276,622400.0
2010-03-08 09:35:00,22.06,22.09,22.05,22.08,331600.0,19.7365,19.7633,19.7276,19.7544,331600.0
2010-03-08 09:40:00,22.07,22.1,22.05,22.05,380400.0,19.7455,19.7723,19.7276,19.7276,380400.0
2010-03-08 09:45:00,22.06,22.1,22.05,22.09,182000.0,19.7365,19.7723,19.7276,19.7633,182000.0
2010-03-08 09:50:00,22.09,22.18,22.08,22.18,514400.0,19.7633,19.8439,19.7544,19.8439,514400.0
2010-03-08 09:55:00,22.18,22.4,22.18,22.36,1706800.0,19.8439,20.0407,19.8439,20.0049,1706800.0
2010-03-08 10:00:00,22.35,22.38,22.3,22.33,728000.0,19.996,20.0228,19.9512,19.9781,728000.0
2010-03-08 10:05:00,22.33,22.38,22.32,22.36,708800.0,19.9781,20.0228,19.9691,20.0049,708800.0
2010-03-08 10:10:00,22.36,22.42,22.33,22.41,552000.0,20.0049,20.0586,19.9781,20.0496,552000.0
2010-03-08 10:15:00,22.41,22.48,22.4,22.46,834400.0,20.0496,20.1123,20.0407,20.0944,834400.0
2010-03-08 10:20:00,22.47,22.59,22.46,22.58,1758000.0,20.1033,20.2107,20.0944,20.2017,1758000.0
2010-03-08 10:25:00,22.58,22.6,22.55,22.58,638000.0,20.2017,20.2196,20.1749,20.2017,638000.0
2010-03-08 10:30:00,22.58,22.61,22.5,22.53,732400.0,20.2017,20.2286,20.1302,20.157,732400.0
2010-03-08 10:35:00,22.54,22.57,22.52,22.53,424400.0,20.166,20.1928,20.1481,20.157,424400.0
2010-03-08 10:40:00,22.54,22.58,22.52,22.56,342000.0,20.166,20.2017,20.1481,20.1838,342000.0
2010-03-08 10:45:00,22.56,22.62,22.56,22.62,404800.0,20.1838,20.2375,20.1838,20.2375,404800.0
2010-03-08 10:50:00,22.62,22.64,22.57,22.59,606400.0,20.2375,20.2554,20.1928,20.2107,606400.0
2010-03-08 10:55:00,22.59,22.61,22.57,22.58,201600.0,20.2107,20.2286,20.1928,20.2017,201600.0
2010-03-08 11:00:00,22.58,22.61,22.53,22.54,272400.0,20.2017,20.2286,20.157,20.166,272400.0
2010-03-08 11:05:00,22.54,22.59,22.53,22.59,305200.0,20.166,20.2107,20.157,20.2107,305200.0
2010-03-08 11:10:00,22.59,22.61,22.54,22.54,354800.0,20.2107,20.2286,20.166,20.166,354800.0
2010-03-08 11:15:00,22.54,22.55,22.48,22.49,438800.0,20.166,20.1749,20.1123,20.1212,438800.0
2010-03-08 11:20:00,22.49,22.53,22.46,22.51,356800.0,20.1212,20.157,20.0944,20.1391,356800.0
2010-03-08 11:25:00,22.51,22.52,22.49,22.49,264400.0,20.1391,20.1481,20.1212,20.1212,264400.0
2010-03-08 11:30:00,22.49,22.51,22.49,22.5,197600.0,20.1212,20.1391,20.1212,20.1302,197600.0
2010-03-08 11:35:00,22.5,22.53,22.49,22.53,188800.0,20.1302,20.157,20.1212,20.157,188800.0
2010-03-08 11:40:00,22.53,22.57,22.53,22.57,313200.0,20.157,20.1928,20.157,20.1928,313200.0
2010-03-08 11:45:00,22.57,22.59,22.56,22.58,284400.0,20.1928,20.2107,20.1838,20.2017,284400.0
2010-03-08 11:50:00,22.58,22.63,22.58,22.61,265200.0,20.2017,20.2465,20.2017,20.2286,265200.0
2010-03-08 11:55:00,22.61,22.62,22.59,22.62,202000.0,20.2286,20.2375,20.2107,20.2375,202000.0
2010-03-08 12:00:00,22.62,22.63,22.57,22.59,326000.0,20.2375,20.2465,20.1928,20.2107,326000.0
2010-03-08 12:05:00,22.6,22.61,22.59,22.59,329600.0,20.2196,20.2286,20.2107,20.2107,329600.0
2010-03-08 12:10:00,22.59,22.67,22.59,22.66,360400.0,20.2107,20.2823,20.2107,20.2733,360400.0
2010-03-08 12:15:00,22.66,22.69,22.65,22.69,319200.0,20.2733,20.3002,20.2644,20.3002,319200.0
2010-03-08 12:20:00,22.69,22.7,22.68,22.68,286400.0,20.3002,20.3091,20.2912,20.2912,286400.0
2010-03-08 12:25:00,22.68,22.71,22.68,22.71,120000.0,20.2912,20.318,20.2912,20.318,120000.0
2010-03-08 12:30:00,22.7,22.71,22.66,22.67,159600.0,20.3091,20.318,20.2733,20.2823,159600.0
2010-03-08 12:35:00,22.67,22.69,22.64,22.65,221600.0,20.2823,20.3002,20.2554,20.2644,221600.0
2010-03-08 12:40:00,22.65,22.65,22.59,22.6,270000.0,20.2644,20.2644,20.2107,20.2196,270000.0
2010-03-08 12:45:00,22.6,22.62,22.58,22.61,201600.0,20.2196,20.2375,20.2017,20.2286,201600.0
2010-03-08 12:50:00,22.6,22.61,22.59,22.59,328400.0,20.2196,20.2286,20.2107,20.2107,328400.0
2010-03-08 12:55:00,22.6,22.6,22.55,22.56,247600.0,20.2196,20.2196,20.1749,20.1838,247600.0
2010-03-08 13:00:00,22.56,22.61,22.52,22.53,508800.0,20.1838,20.2286,20.1481,20.157,508800.0
2010-03-08 13:05:00,22.53,22.63,22.53,22.62,364400.0,20.157,20.2465,20.157,20.2375,364400.0
2010-03-08 13:10:00,22.62,22.66,22.61,22.61,259600.0,20.2375,20.2733,20.2286,20.2286,259600.0
2010-03-08 13:15:00,22.61,22.65,22.61,22.64,75600.0,20.2286,20.2644,20.2286,20.2554,75600.0
2010-03-08 13:20:00,22.63,22.64,22.62,22.62,83600.0,20.2465,20.2554,20.2375,20.2375,83600.0
2010-03-08 13:25:00,22.63,22.67,22.63,22.67,188400.0,20.2465,20.2823,20.2465,20.2823,188400.0
2010-03-08 13:30:00,22.66,22.69,22.66,22.68,196400.0,20.2733,20.3002,20.2733,20.2912,196400.0
2010-03-08 13:35:00,22.68,22.68,22.65,22.68,123200.0,20.2912,20.2912,20.2644,20.2912,123200.0
2010-03-08 13:40:00,22.68,22.68,22.66,22.67,82000.0,20.2912,20.2912,20.2733,20.2823,82000.0
2010-03-08 13:45:00,22.67,22.67,22.65,22.65,72400.0,20.2823,20.2823,20.2644,20.2644,72400.0
2010-03-08 13:50:00,22.66,22.68,22.66,22.67,211600.0,20.2733,20.2912,20.2733,20.2823,211600.0
2010-03-08 13:55:00,22.67,22.69,22.66,22.68,194000.0,20.2823,20.3002,20.2733,20.2912,194000.0
2010-03-08 14:00:00,22.68,22.7,22.66,22.68,277600.0,20.2912,20.3091,20.2733,20.2912,277600.0
2010-03-08 14:05:00,22.68,22.68,22.67,22.68,166800.0,20.2912,20.2912,20.2823,20.2912,166800.0
2010-03-08 14:10:00,22.69,22.72,22.68,22.71,239600.0,20.3002,20.327,20.2912,20.318,239600.0
2010-03-08 14:15:00,22.71,22.73,22.68,22.69,225600.0,20.318,20.3359,20.2912,20.3002,225600.0
2010-03-08 14:20:00,22.69,22.69,22.67,22.68,215200.0,20.3002,20.3002,20.2823,20.2912,215200.0
2010-03-08 14:25:00,22.68,22.69,22.66,22.67,102800.0,20.2912,20.3002,20.2733,20.2823,102800.0
2010-03-08 14:30:00,22.67,22.7,22.66,22.69,142400.0,20.2823,20.3091,20.2733,20.3002,142400.0
2010-03-08 14:35:00,22.69,22.72,22.68,22.71,97200.0,20.3002,20.327,20.2912,20.318,97200.0
2010-03-08 14:40:00,22.71,22.73,22.71,22.72,162800.0,20.318,20.3359,20.318,20.327,162800.0
2010-03-08 14:45:00,22.72,22.73,22.71,22.72,134800.0,20.327,20.3359,20.318,20.327,134800.0
2010-03-08 14:50:00,22.72,22.72,22.69,22.7,145600.0,20.327,20.327,20.3002,20.3091,145600.0
2010-03-08 14:55:00,22.7,22.71,22.68,22.69,142000.0,20.3091,20.318,20.2912,20.3002,142000.0
2010-03-08 15:00:00,22.68,22.69,22.68,22.68,140800.0,20.2912,20.3002,20.2912,20.2912,140800.0
2010-03-08 15:05:00,22.68,22.68,22.63,22.63,218000.0,20.2912,20.2912,20.2465,20.2465,218000.0
2010-03-08 15:10:00,22.64,22.64,22.61,22.62,322000.0,20.2554,20.2554,20.2286,20.2375,322000.0
2010-03-08 15:15:00,22.62,22.64,22.61,22.63,212800.0,20.2375,20.2554,20.2286,20.2465,212800.0
2010-03-08 15:20:00,22.63,22.64,22.62,22.63,221600.0,20.2465,20.2554,20.2375,20.2465,221600.0
2010-03-08 15:25:00,22.63,22.67,22.62,22.67,306400.0,20.2465,20.2823,20.2375,20.2823,306400.0
2010-03-08 15:30:00,22.67,22.67,22.6,22.63,420800.0,20.2823,20.2823,20.2196,20.2465,420800.0
2010-03-08 15:35:00,22.63,22.66,22.62,22.65,230800.0,20.2465,20.2733,20.2375,20.2644,230800.0
2010-03-08 15:40:00,22.66,22.68,22.65,22.67,411200.0,20.2733,20.2912,20.2644,20.2823,411200.0
2010-03-08 15:45:00,22.67,22.7,22.66,22.68,575200.0,20.2823,20.3091,20.2733,20.2912,575200.0
2010-03-08 15:50:00,22.68,22.7,22.66,22.68,612800.0,20.2912,20.3091,20.2733,20.2912,612800.0
2010-03-08 15:55:00,22.69,22.71,22.65,22.67,1019200.0,20.3002,20.318,20.2644,20.2823,1019200.0
2010-03-09 09:30:00,22.57,22.71,22.56,22.67,807600.0,20.1928,20.318,20.1838,20.2823,807600.0
2010-03-09 09:35:00,22.67,22.74,22.65,22.74,630800.0,20.2823,20.3449,20.2644,20.3449,630800.0
2010-03-09 09:40:00,22.74,22.77,22.71,22.76,843600.0,20.3449,20.3717,20.318,20.3628,843600.0
2010-03-09 09:45:00,22.75,22.75,22.61,22.63,826400.0,20.3538,20.3538,20.2286,20.2465,826400.0
2010-03-09 09:50:00,22.62,22.68,22.55,22.68,727200.0,20.2375,20.2912,20.1749,20.2912,727200.0
2010-03-09 09:55:00,22.68,22.72,22.66,22.68,430800.0,20.2912,20.327,20.2733,20.2912,430800.0
2010-03-09 10:00:00,22.69,22.72,22.63,22.72,326000.0,20.3002,20.327,20.2465,20.327,326000.0
2010-03-09 10:05:00,22.71,22.81,22.71,22.77,500000.0,20.318,20.4075,20.318,20.3717,500000.0
2010-03-09 10:10:00,22.78,22.78,22.72,22.75,350800.0,20.3807,20.3807,20.327,20.3538,350800.0
2010-03-09 10:15:00,22.75,22.78,22.74,22.78,376400.0,20.3538,20.3807,20.3449,20.3807,376400.0
2010-03-09 10:20:00,22.77,22.79,22.75,22.79,526400.0,20.3717,20.3896,20.3538,20.3896,526400.0
2010-03-09 10:25:00,22.79,22.82,22.78,22.78,590000.0,20.3896,20.4165,20.3807,20.3807,590000.0
2010-03-09 10:30:00,22.78,22.78,22.75,22.76,282800.0,20.3807,20.3807,20.3538,20.3628,282800.0
2010-03-09 10:35:00,22.75,22.77,22.71,22.73,386000.0,20.3538,20.3717,20.318,20.3359,386000.0
2010-03-09 10:40:00,22.72,22.73,22.71,22.72,214400.0,20.327,20.3359,20.318,20.327,214400.0
2010-03-09 10:45:00,22.72,22.74,22.69,22.72,227200.0,20.327,20.3449,20.3002,20.327,227200.0
2010-03-09 10:50:00,22.72,22.73,22.69,22.71,178000.0,20.327,20.3359,20.3002,20.318,178000.0
2010-03-09 10:55:00,22.71,22.73,22.69,22.72,240000.0,20.318,20.3359,20.3002,20.327,240000.0
2010-03-09 11:00:00,22.72,22.73,22.71,22.72,233200.0,20.327,20.3359,20.318,20.327,233200.0
2010-03-09 11:05:00,22.71,22.74,22.7,22.7,241200.0,20.318,20.3449,20.3091,20.3091,241200.0
2010-03-09 11:10:00,22.71,22.72,22.7,22.72,94800.0,20.318,20.327,20.3091,20.327,94800.0
2010-03-09 11:15:00,22.72,22.74,22.7,22.74,226800.0,20.327,20.3449,20.3091,20.3449,226800.0
2010-03-09 11:20:00,22.74,22.77,22.74,22.75,189600.0,20.3449,20.3717,20.3449,20.3538,189600.0
2010-03-09 11:25:00,22.76,22.81,22.74,22.8,162800.0,20.3628,20.4075,20.3449,20.3986,162800.0
2010-03-09 11:30:00,22.8,22.81,22.77,22.81,208400.0,20.3986,20.4075,20.3717,20.4075,208400.0
2010-03-09 11:35:00,22.81,22.83,22.8,22.81,267600.0,20.4075,20.4254,20.3986,20.4075,267600.0
2010-03-09 11:40:00,22.81,22.81,22.79,22.79,108400.0,20.4075,20.4075,20.3896,20.3896,108400.0
2010-03-09 11:45:00,22.79,22.82,22.79,22.81,132400.0,20.3896,20.4165,20.3896,20.4075,132400.0
2010-03-09 11:50:00,22.81,22.82,22.8,22.82,155600.0,20.4075,20.4165,20.3986,20.4165,155600.0
2010-03-09 11:55:00,22.82,22.82,22.8,22.81,102800.0,20.4165,20.4165,20.3986,20.4075,102800.0
2010-03-09 12:00:00,22.81,22.83,22.81,22.82,113200.0,20.4075,20.4254,20.4075,20.4165,113200.0
2010-03-09 12:05:00,22.83,22.85,22.82,22.85,204800.0,20.4254,20.4433,20.4165,20.4433,204800.0
2010-03-09 12:10:00,22.85,22.88,22.84,22.88,304400.0,20.4433,20.4701,20.4344,20.4701,304400.0
2010-03-09 12:15:00,22.88,22.91,22.88,22.9,200400.0,20.4701,20.497,20.4701,20.488,200400.0
2010-03-09 12:20:00,22.91,22.91,22.88,22.91,211600.0,20.497,20.497,20.4701,20.497,211600.0
2010-03-09 12:25:00,22.91,22.91,22.88,22.88,174800.0,20.497,20.497,20.4701,20.4701,174800.0
2010-03-09 12:30:00,22.88,22.88,22.84,22.84,293600.0,20.4701,20.4701,20.4344,20.4344,293600.0
2010-03-09 12:35:00,22.84,22.92,22.84,22.92,235200.0,20.4344,20.5059,20.4344,20.5059,235200.0
2010-03-09 12:40:00,22.92,22.92,22.9,22.9,152000.0,20.5059,20.5059,20.488,20.488,152000.0
2010-03-09 12:45:00,22.9,22.91,22.86,22.88,222400.0,20.488,20.497,20.4522,20.4701,222400.0
2010-03-09 12:50:00,22.88,22.89,22.88,22.88,166400.0,20.4701,20.4791,20.4701,20.4701,166400.0
2010-03-09 12:55:00,22.88,22.9,22.88,22.89,154800.0,20.4701,20.488,20.4701,20.4791,154800.0
2010-03-09 13:00:00,22.89,22.91,22.88,22.88,276400.0,20.4791,20.497,20.4701,20.4701,276400.0
2010-03-09 13:05:00,22.88,22.88,22.85,22.86,262000.0,20.4701,20.4701,20.4433,20.4522,262000.0
2010-03-09 13:10:00,22.87,22.87,22.83,22.83,213200.0,20.4612,20.4612,20.4254,20.4254,213200.0
2010-03-09 13:15:00,22.84,22.84,22.83,22.84,134800.0,20.4344,20.4344,20.4254,20.4344,134800.0
2010-03-09 13:20:00,22.84,22.86,22.84,22.85,182800.0,20.4344,20.4522,20.4344,20.4433,182800.0
2010-03-09 13:25:00,22.85,22.89,22.85,22.86,204000.0,20.4433,20.4791,20.4433,20.4522,204000.0
2010-03-09 13:30:00,22.86,22.86,22.84,22.84,176000.0,20.4522,20.4522,20.4344,20.4344,176000.0
2010-03-09 13:35:00,22.84,22.85,22.83,22.83,155600.0,20.4344,20.4433,20.4254,20.4254,155600.0
2010-03-09 13:40:00,22.83,22.83,22.81,22.82,173600.0,20.4254,20.4254,20.4075,20.4165,173600.0
2010-03-09 13:45:00,22.82,22.82,22.81,22.82,200000.0,20.4165,20.4165,20.4075,20.4165,200000.0
2010-03-09 13:50:00,22.82,22.83,22.79,22.79,223200.0,20.4165,20.4254,20.3896,20.3896,223200.0
2010-03-09 13:55:00,22.79,22.79,22.77,22.79,199600.0,20.3896,20.3896,20.3717,20.3896,199600.0
2010-03-09 14:00:00,22.79,22.8,22.78,22.79,160400.0,20.3896,20.3986,20.3807,20.3896,160400.0
2010-03-09 14:05:00,22.78,22.8,22.78,22.79,169200.0,20.3807,20.3986,20.3807,20.3896,169200.0
2010-03-09 14:10:00,22.79,22.79,22.76,22.76,178000.0,20.3896,20.3896,20.3628,20.3628,178000.0
2010-03-09 14:15:00,22.76,22.78,22.75,22.77,249200.0,20.3628,20.3807,20.3538,20.3717,249200.0
2010-03-09 14:20:00,22.78,22.78,22.75,22.78,230800.0,20.3807,20.3807,20.3538,20.3807,230800.0
2010-03-09 14:25:00,22.78,22.78,22.75,22.75,169200.0,20.3807,20.3807,20.3538,20.3538,169200.0
2010-03-09 14:30:00,22.75,22.75,22.71,22.71,368800.0,20.3538,20.3538,20.318,20.318,368800.0
2010-03-09 14:35:00,22.71,22.71,22.68,22.7,490000.0,20.318,20.318,20.2912,20.3091,490000.0
2010-03-09 14:40:00,22.7,22.7,22.64,22.66,545200.0,20.3091,20.3091,20.2554,20.2733,545200.0
2010-03-09 14:45:00,22.67,22.67,22.63,22.66,439600.0,20.2823,20.2823,20.2465,20.2733,439600.0
2010-03-09 14:50:00,22.67,22.68,22.64,22.66,330800.0,20.2823,20.2912,20.2554,20.2733,330800.0
2010-03-09 14:55:00,22.67,22.68,22.64,22.67,158000.0,20.2823,20.2912,20.2554,20.2823,158000.0
2010-03-09 15:00:00,22.67,22.68,22.65,22.68,203600.0,20.2823,20.2912,20.2644,20.2912,203600.0
2010-03-09 15:05:00,22.68,22.71,22.67,22.7,480800.0,20.2912,20.318,20.2823,20.3091,480800.0
2010-03-09 15:10:00,22.7,22.7,22.65,22.65,259200.0,20.3091,20.3091,20.2644,20.2644,259200.0
2010-03-09 15:15:00,22.65,22.66,22.63,22.64,416800.0,20.2644,20.2733,20.2465,20.2554,416800.0
2010-03-09 15:20:00,22.64,22.65,22.57,22.59,422400.0,20.2554,20.2644,20.1928,20.2107,422400.0
2010-03-09 15:25:00,22.59,22.65,22.57,22.65,514800.0,20.2107,20.2644,20.1928,20.2644,514800.0
2010-03-09 15:30:00,22.65,22.65,22.61,22.61,306400.0,20.2644,20.2644,20.2286,20.2286,306400.0
2010-03-09 15:35:00,22.61,22.64,22.61,22.62,387600.0,20.2286,20.2554,20.2286,20.2375,387600.0
2010-03-09 15:40:00,22.62,22.65,22.6,22.61,471200.0,20.2375,20.2644,20.2196,20.2286,471200.0
2010-03-09 15:45:00,22.61,22.61,22.47,22.5,1722400.0,20.2286,20.2286,20.1033,20.1302,1722400.0
2010-03-09 15:50:00,22.49,22.57,22.49,22.54,724400.0,20.1212,20.1928,20.1212,20.166,724400.0
2010-03-09 15:55:00,22.54,22.54,22.47,22.53,1037200.0,20.166,20.166,20.1033,20.157,1037200.0
2010-03-10 09:30:00,22.43,22.48,22.39,22.48,786800.0,20.0675,20.1123,20.0318,20.1123,786800.0
2010-03-10 09:35:00,22.48,22.52,22.43,22.5,391200.0,20.1123,20.1481,20.0675,20.1302,391200.0
2010-03-10 09:40:00,22.5,22.6,22.47,22.6,286800.0,20.1302,20.2196,20.1033,20.2196,286800.0
2010-03-10 09:45:00,22.59,22.59,22.55,22.57,156000.0,20.2107,20.2107,20.1749,20.1928,156000.0
2010-03-10 09:50:00,22.57,22.6,22.56,22.6,248000.0,20.1928,20.2196,20.1838,20.2196,248000.0
2010-03-10 09:55:00,22.6,22.64,22.57,22.58,400800.0,20.2196,20.2554,20.1928,20.2017,400800.0
2010-03-10 10:00:00,22.58,22.63,22.58,22.61,218800.0,20.2017,20.2465,20.2017,20.2286,218800.0
2010-03-10 10:05:00,22.61,22.61,22.57,22.6,124000.0,20.2286,20.2286,20.1928,20.2196,124000.0
2010-03-10 10:10:00,22.6,22.62,22.59,22.61,232800.0,20.2196,20.2375,20.2107,20.2286,232800.0
2010-03-10 10:15:00,22.6,22.61,22.57,22.58,201200.0,20.2196,20.2286,20.1928,20.2017,201200.0
2010-03-10 10:20:00,22.58,22.59,22.57,22.57,142400.0,20.2017,20.2107,20.1928,20.1928,142400.0
2010-03-10 10:25:00,22.57,22.58,22.51,22.52,359600.0,20.1928,20.2017,20.1391,20.1481,359600.0
2010-03-10 10:30:00,22.53,22.59,22.53,22.58,228000.0,20.157,20.2107,20.157,20.2017,228000.0
2010-03-10 10:35:00,22.58,22.59,22.57,22.59,180400.0,20.2017,20.2107,20.1928,20.2107,180400.0
2010-03-10 10:40:00,22.58,22.62,22.58,22.61,169600.0,20.2017,20.2375,20.2017,20.2286,169600.0
2010-03-10 10:45:00,22.61,22.64,22.61,22.64,189600.0,20.2286,20.2554,20.2286,20.2554,189600.0
2010-03-10 10:50:00,22.64,22.64,22.61,22.63,227600.0,20.2554,20.2554,20.2286,20.2465,227600.0
2010-03-10 10:55:00,22.63,22.63,22.59,22.6,87200.0,20.2465,20.2465,20.2107,20.2196,87200.0
2010-03-10 11:00:00,22.6,22.62,22.6,22.61,176400.0,20.2196,20.2375,20.2196,20.2286,176400.0
2010-03-10 11:05:00,22.6,22.6,22.57,22.59,166000.0,20.2196,20.2196,20.1928,20.2107,166000.0
2010-03-10 11:10:00,22.59,22.6,22.58,22.6,112800.0,20.2107,20.2196,20.2017,20.2196,112800.0
2010-03-10 11:15:00,22.6,22.6,22.53,22.56,148400.0,20.2196,20.2196,20.157,20.1838,148400.0
2010-03-10 11:20:00,22.56,22.58,22.56,22.57,115200.0,20.1838,20.2017,20.1838,20.1928,115200.0
2010-03-10 11:25:00,22.58,22.61,22.57,22.61,174800.0,20.2017,20.2286,20.1928,20.2286,174800.0
2010-03-10 11:30:00,22.61,22.66,22.61,22.65,264000.0,20.2286,20.2733,20.2286,20.2644,264000.0
2010-03-10 11:35:00,22.65,22.68,22.63,22.64,212000.0,20.2644,20.2912,20.2465,20.2554,212000.0
2010-03-10 11:40:00,22.64,22.65,22.61,22.64,148000.0,20.2554,20.2644,20.2286,20.2554,148000.0
2010-03-10 11:45:00,22.64,22.66,22.63,22.63,124000.0,20.2554,20.2733,20.2465,20.2465,124000.0
2010-03-10 11:50:00,22.63,22.67,22.63,22.66,110000.0,20.2465,20.2823,20.2465,20.2733,110000.0
2010-03-10 11:55:00,22.66,22.72,22.66,22.71,192400.0,20.2733,20.327,20.2733,20.318,192400.0
2010-03-10 12:00:00,22.71,22.74,22.7,22.7,223600.0,20.318,20.3449,20.3091,20.3091,223600.0
2010-03-10 12:05:00,22.7,22.71,22.65,22.66,232000.0,20.3091,20.318,20.2644,20.2733,232000.0
2010-03-10 12:10:00,22.66,22.7,22.64,22.68,250000.0,20.2733,20.3091,20.2554,20.2912,250000.0
2010-03-10 12:15:00,22.68,22.69,22.66,22.68,339600.0,20.2912,20.3002,20.2733,20.2912,339600.0
2010-03-10 12:20:00,22.68,22.7,22.67,22.68,89600.0,20.2912,20.3091,20.2823,20.2912,89600.0
2010-03-10 12:25:00,22.69,22.7,22.66,22.67,123600.0,20.3002,20.3091,20.2733,20.2823,123600.0
2010-03-10 12:30:00,22.66,22.69,22.64,22.68,118800.0,20.2733,20.3002,20.2554,20.2912,118800.0
2010-03-10 12:35:00,22.68,22.71,22.68,22.71,98800.0,20.2912,20.318,20.2912,20.318,98800.0
2010-03-10 12:40:00,22.71,22.73,22.71,22.72,122400.0,20.318,20.3359,20.318,20.327,122400.0
2010-03-10 12:45:00,22.73,22.75,22.72,22.75,153600.0,20.3359,20.3538,20.327,20.3538,153600.0
2010-03-10 12:50:00,22.74,22.75,22.73,22.75,135600.0,20.3449,20.3538,20.3359,20.3538,135600.0
2010-03-10 12:55:00,22.74,22.75,22.74,22.74,104400.0,20.3449,20.3538,20.3449,20.3449,104400.0
2010-03-10 13:00:00,22.74,22.76,22.74,22.75,250400.0,20.3449,20.3628,20.3449,20.3538,250400.0
2010-03-10 13:05:00,22.75,22.76,22.72,22.74,195600.0,20.3538,20.3628,20.327,20.3449,195600.0
2010-03-10 13:10:00,22.74,22.76,22.73,22.75,203200.0,20.3449,20.3628,20.3359,20.3538,203200.0
2010-03-10 13:15:00,22.75,22.77,22.75,22.75,154800.0,20.3538,20.3717,20.3538,20.3538,154800.0
2010-03-10 13:20:00,22.75,22.77,22.75,22.77,104400.0,20.3538,20.3717,20.3538,20.3717,104400.0
2010-03-10 13:25:00,22.77,22.77,22.75,22.76,107200.0,20.3717,20.3717,20.3538,20.3628,107200.0
2010-03-10 13:30:00,22.76,22.77,22.76,22.77,122000.0,20.3628,20.3717,20.3628,20.3717,122000.0
2010-03-10 13:35:00,22.77,22.78,22.76,22.76,152400.0,20.3717,20.3807,20.3628,20.3628,152400.0
2010-03-10 13:40:00,22.76,22.77,22.75,22.76,126400.0,20.3628,20.3717,20.3538,20.3628,126400.0
2010-03-10 13:45:00,22.77,22.77,22.74,22.74,260400.0,20.3717,20.3717,20.3449,20.3449,260400.0
2010-03-10 13:50:00,22.74,22.74,22.7,22.7,163200.0,20.3449,20.3449,20.3091,20.3091,163200.0
2010-03-10 13:55:00,22.7,22.7,22.66,22.7,138000.0,20.3091,20.3091,20.2733,20.3091,138000.0
2010-03-10 14:00:00,22.7,22.73,22.69,22.73,90800.0,20.3091,20.3359,20.3002,20.3359,90800.0
2010-03-10 14:05:00,22.74,22.75,22.73,22.73,111600.0,20.3449,20.3538,20.3359,20.3359,111600.0
2010-03-10 14:10:00,22.73,22.75,22.71,22.75,148800.0,20.3359,20.3538,20.318,20.3538,148800.0
2010-03-10 14:15:00,22.75,22.78,22.75,22.76,131600.0,20.3538,20.3807,20.3538,20.3628,131600.0
2010-03-10 14:20:00,22.77,22.78,22.74,22.75,118400.0,20.3717,20.3807,20.3449,20.3538,118400.0
2010-03-10 14:25:00,22.75,22.76,22.74,22.75,104000.0,20.3538,20.3628,20.3449,20.3538,104000.0
2010-03-10 14:30:00,22.75,22.77,22.74,22.75,332000.0,20.3538,20.3717,20.3449,20.3538,332000.0
2010-03-10 14:35:00,22.75,22.81,22.74,22.8,579600.0,20.3538,20.4075,20.3449,20.3986,579600.0
2010-03-10 14:40:00,22.8,22.89,22.8,22.86,1987600.0,20.3986,20.4791,20.3986,20.4522,1987600.0
2010-03-10 14:45:00,22.88,22.95,22.86,22.92,1494800.0,20.4701,20.5328,20.4522,20.5059,1494800.0
2010-03-10 14:50:00,22.92,22.92,22.84,22.91,987200.0,20.5059,20.5059,20.4344,20.497,987200.0
2010-03-10 14:55:00,22.91,22.93,22.86,22.87,508000.0,20.497,20.5149,20.4522,20.4612,508000.0
2010-03-10 15:00:00,22.87,22.91,22.85,22.9,567600.0,20.4612,20.497,20.4433,20.488,567600.0
2010-03-10 15:05:00,22.9,22.9,22.85,22.86,352400.0,20.488,20.488,20.4433,20.4522,352400.0
2010-03-10 15:10:00,22.86,22.91,22.84,22.9,342400.0,20.4522,20.497,20.4344,20.488,342400.0
2010-03-10 15:15:00,22.9,22.92,22.89,22.9,241200.0,20.488,20.5059,20.4791,20.488,241200.0
2010-03-10 15:20:00,22.9,22.9,22.87,22.88,224400.0,20.488,20.488,20.4612,20.4701,224400.0
2010-03-10 15:25:00,22.88,22.9,22.82,22.83,300000.0,20.4701,20.488,20.4165,20.4254,300000.0
2010-03-10 15:30:00,22.83,22.84,22.77,22.8,703200.0,20.4254,20.4344,20.3717,20.3986,703200.0
2010-03-10 15:35:00,22.8,22.84,22.8,22.83,409200.0,20.3986,20.4344,20.3986,20.4254,409200.0
2010-03-10 15:40:00,22.83,22.87,22.83,22.87,471200.0,20.4254,20.4612,20.4254,20.4612,471200.0
2010-03-10 15:45:00,22.87,22.88,22.86,22.87,515200.0,20.4612,20.4701,20.4522,20.4612,515200.0
2010-03-10 15:50:00,22.88,22.89,22.87,22.88,568000.0,20.4701,20.4791,20.4612,20.4701,568000.0
2010-03-10 15:55:00,22.88,22.89,22.86,22.88,1098400.0,20.4701,20.4791,20.4522,20.4701,1098400.0
2010-03-11 09:30:00,22.74,22.92,22.7,22.91,635600.0,20.3449,20.5059,20.3091,20.497,635600.0
2010-03-11 09:35:00,22.92,23.02,22.89,23.01,980000.0,20.5059,20.5954,20.4791,20.5864,980000.0
2010-03-11 09:40:00,23.01,23.2,23.0,23.19,1320800.0,20.5864,20.7564,20.5775,20.7475,1320800.0
2010-03-11 09:45:00,23.2,23.32,23.19,23.29,1692000.0,20.7564,20.8638,20.7475,20.837,1692000.0
2010-03-11 09:50:00,23.29,23.3,23.2,23.2,1450000.0,20.837,20.8459,20.7564,20.7564,1450000.0
2010-03-11 09:55:00,23.2,23.25,23.17,23.23,755200.0,20.7564,20.8012,20.7296,20.7833,755200.0
2010-03-11 10:00:00,23.23,23.26,23.16,23.18,693600.0,20.7833,20.8101,20.7206,20.7385,693600.0
2010-03-11 10:05:00,23.18,23.24,23.16,23.17,488800.0,20.7385,20.7922,20.7206,20.7296,488800.0
2010-03-11 10:10:00,23.17,23.21,23.1,23.13,447600.0,20.7296,20.7654,20.667,20.6938,447600.0
2010-03-11 10:15:00,23.14,23.19,23.13,23.13,368000.0,20.7028,20.7475,20.6938,20.6938,368000.0
2010-03-11 10:20:00,23.13,23.14,23.07,23.1,560400.0,20.6938,20.7028,20.6401,20.667,560400.0
2010-03-11 10:25:00,23.09,23.18,23.09,23.18,370400.0,20.658,20.7385,20.658,20.7385,370400.0
2010-03-11 10:30:00,23.18,23.18,23.08,23.09,336000.0,20.7385,20.7385,20.6491,20.658,336000.0
2010-03-11 10:35:00,23.09,23.14,23.09,23.13,289600.0,20.658,20.7028,20.658,20.6938,289600.0
2010-03-11 10:40:00,23.14,23.17,23.11,23.14,374000.0,20.7028,20.7296,20.6759,20.7028,374000.0
2010-03-11 10:45:00,23.14,23.17,23.1,23.17,419600.0,20.7028,20.7296,20.667,20.7296,419600.0
2010-03-11 10:50:00,23.16,23.17,23.13,23.13,190800.0,20.7206,20.7296,20.6938,20.6938,190800.0
2010-03-11 10:55:00,23.13,23.14,23.1,23.11,171600.0,20.6938,20.7028,20.667,20.6759,171600.0
2010-03-11 11:00:00,23.12,23.13,23.11,23.11,184000.0,20.6849,20.6938,20.6759,20.6759,184000.0
2010-03-11 11:05:00,23.11,23.12,23.1,23.11,159600.0,20.6759,20.6849,20.667,20.6759,159600.0
2010-03-11 11:10:00,23.11,23.11,23.09,23.11,227600.0,20.6759,20.6759,20.658,20.6759,227600.0
2010-03-11 11:15:00,23.11,23.12,23.11,23.12,120400.0,20.6759,20.6849,20.6759,20.6849,120400.0
2010-03-11 11:20:00,23.11,23.13,23.11,23.11,251600.0,20.6759,20.6938,20.6759,20.6759,251600.0
2010-03-11 11:25:00,23.11,23.13,23.11,23.12,165600.0,20.6759,20.6938,20.6759,20.6849,165600.0
2010-03-11 11:30:00,23.13,23.13,23.11,23.11,112400.0,20.6938,20.6938,20.6759,20.6759,112400.0
2010-03-11 11:35:00,23.11,23.12,23.1,23.1,199600.0,20.6759,20.6849,20.667,20.667,199600.0
2010-03-11 11:40:00,23.1,23.1,23.07,23.09,202800.0,20.667,20.667,20.6401,20.658,202800.0
2010-03-11 11:45:00,23.08,23.1,23.08,23.1,150800.0,20.6491,20.667,20.6491,20.667,150800.0
2010-03-11 11:50:00,23.1,23.1,23.06,23.06,264000.0,20.667,20.667,20.6312,20.6312,264000.0
2010-03-11 11:55:00,23.06,23.06,23.04,23.06,178400.0,20.6312,20.6312,20.6133,20.6312,178400.0
2010-03-11 12:00:00,23.06,23.06,22.99,23.03,472000.0,20.6312,20.6312,20.5686,20.6043,472000.0
2010-03-11 12:05:00,23.03,23.05,23.01,23.02,182000.0,20.6043,20.6222,20.5864,20.5954,182000.0
2010-03-11 12:10:00,23.02,23.03,22.96,22.97,350000.0,20.5954,20.6043,20.5417,20.5507,350000.0
2010-03-11 12:15:00,22.97,22.99,22.95,22.99,221200.0,20.5507,20.5686,20.5328,20.5686,221200.0
2010-03-11 12:20:00,22.99,23.01,22.98,22.99,157600.0,20.5686,20.5864,20.5596,20.5686,157600.0
2010-03-11 12:25:00,22.99,22.99,22.96,22.97,128400.0,20.5686,20.5686,20.5417,20.5507,128400.0
2010-03-11 12:30:00,22.97,23.02,22.96,23.02,152800.0,20.5507,20.5954,20.5417,20.5954,152800.0
2010-03-11 12:35:00,23.02,23.06,23.02,23.05,152400.0,20.5954,20.6312,20.5954,20.6222,152400.0
2010-03-11 12:40:00,23.06,23.09,23.05,23.09,204800.0,20.6312,20.658,20.6222,20.658,204800.0
2010-03-11 12:45:00,23.09,23.09,23.06,23.06,102000.0,20.658,20.658,20.6312,20.6312,102000.0
2010-03-11 12:50:00,23.06,23.07,23.02,23.05,210800.0,20.6312,20.6401,20.5954,20.6222,210800.0
2010-03-11 12:55:00,23.05,23.05,23.04,23.04,82800.0,20.6222,20.6222,20.6133,20.6133,82800.0
2010-03-11 13:00:00,23.04,23.06,23.04,23.05,90800.0,20.6133,20.6312,20.6133,20.6222,90800.0
2010-03-11 13:05:00,23.05,23.09,23.05,23.08,94800.0,20.6222,20.658,20.6222,20.6491,94800.0
2010-03-11 13:10:00,23.08,23.09,23.05,23.05,141600.0,20.6491,20.658,20.6222,20.6222,141600.0
2010-03-11 13:15:00,23.05,23.05,23.02,23.02,154000.0,20.6222,20.6222,20.5954,20.5954,154000.0
2010-03-11 13:20:00,23.02,23.07,23.02,23.05,192000.0,20.5954,20.6401,20.5954,20.6222,192000.0
2010-03-11 13:25:00,23.05,23.07,23.05,23.07,78800.0,20.6222,20.6401,20.6222,20.6401,78800.0
2010-03-11 13:30:00,23.07,23.1,23.07,23.1,183600.0,20.6401,20.667,20.6401,20.667,183600.0
2010-03-11 13:35:00,23.1,23.14,23.1,23.11,247600.0,20.667,20.7028,20.667,20.6759,247600.0
2010-03-11 13:40:00,23.11,23.11,23.1,23.1,141600.0,20.6759,20.6759,20.667,20.667,141600.0
2010-03-11 13:45:00,23.1,23.13,23.09,23.13,193200.0,20.667,20.6938,20.658,20.6938,193200.0
2010-03-11 13:50:00,23.13,23.14,23.13,23.13,132000.0,20.6938,20.7028,20.6938,20.6938,132000.0
2010-03-11 13:55:00,23.13,23.13,23.1,23.12,140800.0,20.6938,20.6938,20.667,20.6849,140800.0
2010-03-11 14:00:00,23.11,23.12,23.09,23.11,181200.0,20.6759,20.6849,20.658,20.6759,181200.0
2010-03-11 14:05:00,23.11,23.11,23.09,23.1,205200.0,20.6759,20.6759,20.658,20.667,205200.0
2010-03-11 14:10:00,23.1,23.12,23.1,23.11,175200.0,20.667,20.6849,20.667,20.6759,175200.0
2010-03-11 14:15:00,23.11,23.11,23.08,23.11,224400.0,20.6759,20.6759,20.6491,20.6759,224400.0
2010-03-11 14:20:00,23.11,23.11,23.09,23.1,172800.0,20.6759,20.6759,20.658,20.667,172800.0
2010-03-11 14:25:00,23.11,23.12,23.1,23.12,124400.0,20.6759,20.6849,20.667,20.6849,124400.0
2010-03-11 14:30:00,23.12,23.12,23.09,23.1,164800.0,20.6849,20.6849,20.658,20.667,164800.0
2010-03-11 14:35:00,23.1,23.12,23.09,23.11,206400.0,20.667,20.6849,20.658,20.6759,206400.0
2010-03-11 14:40:00,23.11,23.11,23.09,23.09,142000.0,20.6759,20.6759,20.658,20.658,142000.0
2010-03-11 14:45:00,23.09,23.1,23.08,23.08,171200.0,20.658,20.667,20.6491,20.6491,171200.0
2010-03-11 14:50:00,23.08,23.08,23.05,23.07,196000.0,20.6491,20.6491,20.6222,20.6401,196000.0
2010-03-11 14:55:00,23.07,23.07,23.04,23.04,231600.0,20.6401,20.6401,20.6133,20.6133,231600.0
2010-03-11 15:00:00,23.04,23.05,23.03,23.05,232000.0,20.6133,20.6222,20.6043,20.6222,232000.0
2010-03-11 15:05:00,23.05,23.09,23.05,23.09,334000.0,20.6222,20.658,20.6222,20.658,334000.0
2010-03-11 15:10:00,23.09,23.09,23.06,23.07,332400.0,20.658,20.658,20.6312,20.6401,332400.0
2010-03-11 15:15:00,23.07,23.11,23.07,23.09,357200.0,20.6401,20.6759,20.6401,20.658,357200.0
2010-03-11 15:20:00,23.1,23.1,23.08,23.09,257200.0,20.667,20.667,20.6491,20.658,257200.0
2010-03-11 15:25:00,23.09,23.1,23.08,23.08,316400.0,20.658,20.667,20.6491,20.6491,316400.0
2010-03-11 15:30:00,23.08,23.09,23.0,23.01,503200.0,20.6491,20.658,20.5775,20.5864,503200.0
2010-03-11 15:35:00,23.01,23.09,23.0,23.02,621200.0,20.5864,20.658,20.5775,20.5954,621200.0
2010-03-11 15:40:00,23.02,23.09,23.02,23.08,359600.0,20.5954,20.658,20.5954,20.6491,359600.0
2010-03-11 15:45:00,23.09,23.1,23.05,23.09,456800.0,20.658,20.667,20.6222,20.658,456800.0
2010-03-11 15:50:00,23.09,23.11,23.07,23.1,709600.0,20.658,20.6759,20.6401,20.667,709600.0
2010-03-11 15:55:00,23.11,23.22,23.1,23.18,2558400.0,20.6759,20.7743,20.667,20.7385,2558400.0
2010-03-12 09:30:00,23.29,23.36,23.26,23.34,936000.0,20.837,20.8996,20.8101,20.8817,936000.0
2010-03-12 09:35:00,23.34,23.34,23.28,23.29,564400.0,20.8817,20.8817,20.828,20.837,564400.0
2010-03-12 09:40:00,23.29,23.29,23.2,23.21,685200.0,20.837,20.837,20.7564,20.7654,685200.0
2010-03-12 09:45:00,23.21,23.31,23.21,23.31,743600.0,20.7654,20.8549,20.7654,20.8549,743600.0
2010-03-12 09:50:00,23.31,23.39,23.3,23.38,812000.0,20.8549,20.9264,20.8459,20.9175,812000.0
2010-03-12 09:55:00,23.37,23.41,23.36,23.4,894400.0,20.9085,20.9443,20.8996,20.9354,894400.0
2010-03-12 10:00:00,23.39,23.4,23.34,23.35,661600.0,20.9264,20.9354,20.8817,20.8906,661600.0
2010-03-12 10:05:00,23.35,23.36,23.31,23.34,640400.0,20.8906,20.8996,20.8549,20.8817,640400.0
2010-03-12 10:10:00,23.34,23.35,23.29,23.29,365600.0,20.8817,20.8906,20.837,20.837,365600.0
2010-03-12 10:15:00,23.29,23.3,23.23,23.24,533600.0,20.837,20.8459,20.7833,20.7922,533600.0
2010-03-12 10:20:00,23.24,23.27,23.21,23.25,660800.0,20.7922,20.8191,20.7654,20.8012,660800.0
2010-03-12 10:25:00,23.24,23.28,23.21,23.21,664400.0,20.7922,20.828,20.7654,20.7654,664400.0
2010-03-12 10:30:00,23.21,23.23,23.19,23.19,449600.0,20.7654,20.7833,20.7475,20.7475,449600.0
2010-03-12 10:35:00,23.19,23.23,23.16,23.2,566800.0,20.7475,20.7833,20.7206,20.7564,566800.0
2010-03-12 10:40:00,23.21,23.21,23.19,23.19,350800.0,20.7654,20.7654,20.7475,20.7475,350800.0
2010-03-12 10:45:00,23.19,23.22,23.18,23.18,534000.0,20.7475,20.7743,20.7385,20.7385,534000.0
2010-03-12 10:50:00,23.18,23.23,23.18,23.21,249600.0,20.7385,20.7833,20.7385,20.7654,249600.0
2010-03-12 10:55:00,23.22,23.27,23.21,23.26,375600.0,20.7743,20.8191,20.7654,20.8101,375600.0
2010-03-12 11:00:00,23.26,23.3,23.26,23.29,290400.0,20.8101,20.8459,20.8101,20.837,290400.0
2010-03-12 11:05:00,23.29,23.29,23.28,23.28,198000.0,20.837,20.837,20.828,20.828,198000.0
2010-03-12 11:10:00,23.28,23.29,23.24,23.26,289600.0,20.828,20.837,20.7922,20.8101,289600.0
2010-03-12 11:15:00,23.26,23.3,23.25,23.3,242800.0,20.8101,20.8459,20.8012,20.8459,242800.0
2010-03-12 11:20:00,23.3,23.34,23.3,23.32,228400.0,20.8459,20.8817,20.8459,20.8638,228400.0
2010-03-12 11:25:00,23.32,23.32,23.28,23.29,179600.0,20.8638,20.8638,20.828,20.837,179600.0
2010-03-12 11:30:00,23.29,23.29,23.27,23.28,260400.0,20.837,20.837,20.8191,20.828,260400.0
2010-03-12 11:35:00,23.28,23.31,23.27,23.3,324400.0,20.828,20.8549,20.8191,20.8459,324400.0
2010-03-12 11:40:00,23.3,23.31,23.29,23.29,139600.0,20.8459,20.8549,20.837,20.837,139600.0
2010-03-12 11:45:00,23.29,23.35,23.29,23.34,191200.0,20.837,20.8906,20.837,20.8817,191200.0
2010-03-12 11:50:00,23.34,23.34,23.31,23.32,237200.0,20.8817,20.8817,20.8549,20.8638,237200.0
2010-03-12 11:55:00,23.32,23.33,23.31,23.32,305600.0,20.8638,20.8727,20.8549,20.8638,305600.0
2010-03-12 12:00:00,23.32,23.33,23.28,23.29,319200.0,20.8638,20.8727,20.828,20.837,319200.0
2010-03-12 12:05:00,23.29,23.29,23.28,23.28,117200.0,20.837,20.837,20.828,20.828,117200.0
2010-03-12 12:10:00,23.28,23.29,23.26,23.26,211600.0,20.828,20.837,20.8101,20.8101,211600.0
2010-03-12 12:15:00,23.27,23.27,23.25,23.25,339200.0,20.8191,20.8191,20.8012,20.8012,339200.0
2010-03-12 12:20:00,23.25,23.3,23.25,23.27,281200.0,20.8012,20.8459,20.8012,20.8191,281200.0
2010-03-12 12:25:00,23.27,23.28,23.27,23.28,308000.0,20.8191,20.828,20.8191,20.828,308000.0
2010-03-12 12:30:00,23.28,23.28,23.27,23.27,206400.0,20.828,20.828,20.8191,20.8191,206400.0
2010-03-12 12:35:00,23.27,23.27,23.26,23.26,170000.0,20.8191,20.8191,20.8101,20.8101,170000.0
2010-03-12 12:40:00,23.27,23.28,23.27,23.27,126000.0,20.8191,20.828,20.8191,20.8191,126000.0
2010-03-12 12:45:00,23.27,23.27,23.25,23.26,175200.0,20.8191,20.8191,20.8012,20.8101,175200.0
2010-03-12 12:50:00,23.27,23.27,23.24,23.25,249200.0,20.8191,20.8191,20.7922,20.8012,249200.0
2010-03-12 12:55:00,23.25,23.25,23.24,23.24,163200.0,20.8012,20.8012,20.7922,20.7922,163200.0
2010-03-12 13:00:00,23.24,23.24,23.23,23.23,190400.0,20.7922,20.7922,20.7833,20.7833,190400.0
2010-03-12 13:05:00,23.23,23.24,23.22,23.23,284400.0,20.7833,20.7922,20.7743,20.7833,284400.0
2010-03-12 13:10:00,23.23,23.25,23.23,23.24,124400.0,20.7833,20.8012,20.7833,20.7922,124400.0
2010-03-12 13:15:00,23.24,23.24,23.23,23.24,166800.0,20.7922,20.7922,20.7833,20.7922,166800.0
2010-03-12 13:20:00,23.23,23.24,23.23,23.23,139200.0,20.7833,20.7922,20.7833,20.7833,139200.0
2010-03-12 13:25:00,23.24,23.26,23.24,23.25,180000.0,20.7922,20.8101,20.7922,20.8012,180000.0
2010-03-12 13:30:00,23.25,23.28,23.25,23.28,112800.0,20.8012,20.828,20.8012,20.828,112800.0
2010-03-12 13:35:00,23.28,23.32,23.28,23.31,192400.0,20.828,20.8638,20.828,20.8549,192400.0
2010-03-12 13:40:00,23.31,23.32,23.29,23.29,202000.0,20.8549,20.8638,20.837,20.837,202000.0
2010-03-12 13:45:00,23.28,23.29,23.28,23.29,99200.0,20.828,20.837,20.828,20.837,99200.0
2010-03-12 13:50:00,23.28,23.3,23.27,23.29,114000.0,20.828,20.8459,20.8191,20.837,114000.0
2010-03-12 13:55:00,23.28,23.28,23.27,23.28,139200.0,20.828,20.828,20.8191,20.828,139200.0
2010-03-12 14:00:00,23.28,23.3,23.27,23.29,186000.0,20.828,20.8459,20.8191,20.837,186000.0
2010-03-12 14:05:00,23.29,23.29,23.28,23.28,73200.0,20.837,20.837,20.828,20.828,73200.0
2010-03-12 14:10:00,23.28,23.28,23.28,23.28,140000.0,20.828,20.828,20.828,20.828,140000.0
2010-03-12 14:15:00,23.28,23.28,23.27,23.28,125200.0,20.828,20.828,20.8191,20.828,125200.0
2010-03-12 14:20:00,23.28,23.28,23.28,23.28,148400.0,20.828,20.828,20.828,20.828,148400.0
2010-03-12 14:25:00,23.28,23.28,23.27,23.27,211600.0,20.828,20.828,20.8191,20.8191,211600.0
2010-03-12 14:30:00,23.27,23.29,23.27,23.29,182000.0,20.8191,20.837,20.8191,20.837,182000.0
2010-03-12 14:35:00,23.29,23.29,23.27,23.27,166400.0,20.837,20.837,20.8191,20.8191,166400.0
2010-03-12 14:40:00,23.27,23.29,23.27,23.29,356800.0,20.8191,20.837,20.8191,20.837,356800.0
2010-03-12 14:45:00,23.29,23.29,23.28,23.28,133600.0,20.837,20.837,20.828,20.828,133600.0
2010-03-12 14:50:00,23.28,23.3,23.27,23.29,354000.0,20.828,20.8459,20.8191,20.837,354000.0
2010-03-12 14:55:00,23.29,23.31,23.28,23.3,246800.0,20.837,20.8549,20.828,20.8459,246800.0
2010-03-12 15:00:00,23.3,23.31,23.29,23.3,256400.0,20.8459,20.8549,20.837,20.8459,256400.0
2010-03-12 15:05:00,23.29,23.3,23.29,23.3,294800.0,20.837,20.8459,20.837,20.8459,294800.0
2010-03-12 15:10:00,23.3,23.31,23.3,23.31,197600.0,20.8459,20.8549,20.8459,20.8549,197600.0
2010-03-12 15:15:00,23.3,23.31,23.27,23.28,527600.0,20.8459,20.8549,20.8191,20.828,527600.0
2010-03-12 15:20:00,23.28,23.29,23.25,23.29,565600.0,20.828,20.837,20.8012,20.837,565600.0
2010-03-12 15:25:00,23.29,23.29,23.25,23.26,274000.0,20.837,20.837,20.8012,20.8101,274000.0
2010-03-12 15:30:00,23.25,23.28,23.24,23.28,767200.0,20.8012,20.828,20.7922,20.828,767200.0
2010-03-12 15:35:00,23.28,23.29,23.27,23.28,337200.0,20.828,20.837,20.8191,20.828,337200.0
2010-03-12 15:40:00,23.28,23.31,23.27,23.27,452400.0,20.828,20.8549,20.8191,20.8191,452400.0
2010-03-12 15:45:00,23.28,23.31,23.27,23.3,634000.0,20.828,20.8549,20.8191,20.8459,634000.0
2010-03-12 15:50:00,23.3,23.31,23.29,23.3,534400.0,20.8459,20.8549,20.837,20.8459,534400.0
2010-03-12 15:55:00,23.3,23.33,23.3,23.31,1013200.0,20.8459,20.8727,20.8459,20.8549,1013200.0
2010-03-15 09:30:00,23.22,23.29,23.11,23.12,417600.0,20.7743,20.837,20.6759,20.6849,417600.0
2010-03-15 09:35:00,23.11,23.14,23.06,23.07,420800.0,20.6759,20.7028,20.6312,20.6401,420800.0
2010-03-15 09:40:00,23.07,23.11,23.06,23.07,287600.0,20.6401,20.6759,20.6312,20.6401,287600.0
2010-03-15 09:45:00,23.07,23.15,23.06,23.14,357200.0,20.6401,20.7117,20.6312,20.7028,357200.0
2010-03-15 09:50:00,23.14,23.15,23.1,23.14,423200.0,20.7028,20.7117,20.667,20.7028,423200.0
2010-03-15 09:55:00,23.13,23.15,23.11,23.11,433600.0,20.6938,20.7117,20.6759,20.6759,433600.0
2010-03-15 10:00:00,23.11,23.11,23.03,23.03,436800.0,20.6759,20.6759,20.6043,20.6043,436800.0
2010-03-15 10:05:00,23.03,23.08,23.0,23.02,361200.0,20.6043,20.6491,20.5775,20.5954,361200.0
2010-03-15 10:10:00,23.02,23.02,22.96,22.98,350400.0,20.5954,20.5954,20.5417,20.5596,350400.0
2010-03-15 10:15:00,22.98,23.0,22.93,22.96,278400.0,20.5596,20.5775,20.5149,20.5417,278400.0
2010-03-15 10:20:00,22.95,22.99,22.94,22.95,264800.0,20.5328,20.5686,20.5238,20.5328,264800.0
2010-03-15 10:25:00,22.94,22.97,22.93,22.95,191200.0,20.5238,20.5507,20.5149,20.5328,191200.0
2010-03-15 10:30:00,22.95,22.96,22.92,22.96,311200.0,20.5328,20.5417,20.5059,20.5417,311200.0
2010-03-15 10:35:00,22.96,23.0,22.94,22.98,194800.0,20.5417,20.5775,20.5238,20.5596,194800.0
2010-03-15 10:40:00,22.99,23.03,22.98,23.0,306000.0,20.5686,20.6043,20.5596,20.5775,306000.0
2010-03-15 10:45:00,23.0,23.0,22.96,22.99,154800.0,20.5775,20.5775,20.5417,20.5686,154800.0
2010-03-15 10:50:00,22.99,22.99,22.93,22.93,154800.0,20.5686,20.5686,20.5149,20.5149,154800.0
2010-03-15 10:55:00,22.93,22.93,22.86,22.86,402400.0,20.5149,20.5149,20.4522,20.4522,402400.0
2010-03-15 11:00:00,22.86,22.88,22.83,22.83,292400.0,20.4522,20.4701,20.4254,20.4254,292400.0
2010-03-15 11:05:00,22.83,22.85,22.78,22.78,398400.0,20.4254,20.4433,20.3807,20.3807,398400.0
2010-03-15 11:10:00,22.79,22.85,22.78,22.85,378400.0,20.3896,20.4433,20.3807,20.4433,378400.0
2010-03-15 11:15:00,22.85,22.91,22.83,22.9,119600.0,20.4433,20.497,20.4254,20.488,119600.0
2010-03-15 11:20:00,22.9,22.91,22.86,22.86,158400.0,20.488,20.497,20.4522,20.4522,158400.0
2010-03-15 11:25:00,22.87,22.9,22.86,22.9,89600.0,20.4612,20.488,20.4522,20.488,89600.0
2010-03-15 11:30:00,22.9,22.95,22.86,22.91,189600.0,20.488,20.5328,20.4522,20.497,189600.0
2010-03-15 11:35:00,22.91,22.98,22.91,22.98,172400.0,20.497,20.5596,20.497,20.5596,172400.0
2010-03-15 11:40:00,22.98,23.0,22.96,22.99,158800.0,20.5596,20.5775,20.5417,20.5686,158800.0
2010-03-15 11:45:00,22.99,22.99,22.95,22.98,134800.0,20.5686,20.5686,20.5328,20.5596,134800.0
2010-03-15 11:50:00,22.97,22.98,22.95,22.96,71600.0,20.5507,20.5596,20.5328,20.5417,71600.0
2010-03-15 11:55:00,22.96,22.96,22.92,22.93,112400.0,20.5417,20.5417,20.5059,20.5149,112400.0
2010-03-15 12:00:00,22.92,22.93,22.86,22.91,132000.0,20.5059,20.5149,20.4522,20.497,132000.0
2010-03-15 12:05:00,22.9,22.94,22.88,22.94,74400.0,20.488,20.5238,20.4701,20.5238,74400.0
2010-03-15 12:10:00,22.94,22.97,22.94,22.95,129600.0,20.5238,20.5507,20.5238,20.5328,129600.0
2010-03-15 12:15:00,22.95,23.0,22.94,22.99,78000.0,20.5328,20.5775,20.5238,20.5686,78000.0
2010-03-15 12:20:00,22.99,23.03,22.99,23.02,140800.0,20.5686,20.6043,20.5686,20.5954,140800.0
2010-03-15 12:25:00,23.02,23.06,23.02,23.04,168000.0,20.5954,20.6312,20.5954,20.6133,168000.0
2010-03-15 12:30:00,23.04,23.04,23.0,23.02,129200.0,20.6133,20.6133,20.5775,20.5954,129200.0
2010-03-15 12:35:00,23.03,23.06,23.02,23.04,60000.0,20.6043,20.6312,20.5954,20.6133,60000.0
2010-03-15 12:40:00,23.04,23.06,23.03,23.04,38800.0,20.6133,20.6312,20.6043,20.6133,38800.0
2010-03-15 12:45:00,23.04,23.05,23.03,23.04,67200.0,20.6133,20.6222,20.6043,20.6133,67200.0
2010-03-15 12:50:00,23.03,23.05,23.03,23.04,34400.0,20.6043,20.6222,20.6043,20.6133,34400.0
2010-03-15 12:55:00,23.05,23.06,23.03,23.03,74000.0,20.6222,20.6312,20.6043,20.6043,74000.0
2010-03-15 13:00:00,23.03,23.05,23.03,23.04,100400.0,20.6043,20.6222,20.6043,20.6133,100400.0
2010-03-15 13:05:00,23.04,23.05,23.03,23.04,92000.0,20.6133,20.6222,20.6043,20.6133,92000.0
2010-03-15 13:10:00,23.04,23.04,23.01,23.03,178000.0,20.6133,20.6133,20.5864,20.6043,178000.0
2010-03-15 13:15:00,23.03,23.04,23.02,23.03,48800.0,20.6043,20.6133,20.5954,20.6043,48800.0
2010-03-15 13:20:00,23.03,23.06,23.03,23.05,72000.0,20.6043,20.6312,20.6043,20.6222,72000.0
2010-03-15 13:25:00,23.04,23.05,23.04,23.05,89600.0,20.6133,20.6222,20.6133,20.6222,89600.0
2010-03-15 13:30:00,23.05,23.05,23.02,23.03,81200.0,20.6222,20.6222,20.5954,20.6043,81200.0
2010-03-15 13:35:00,23.03,23.05,23.02,23.05,96800.0,20.6043,20.6222,20.5954,20.6222,96800.0
2010-03-15 13:40:00,23.05,23.05,23.04,23.05,104000.0,20.6222,20.6222,20.6133,20.6222,104000.0
2010-03-15 13:45:00,23.05,23.05,23.03,23.04,49200.0,20.6222,20.6222,20.6043,20.6133,49200.0
2010-03-15 13:50:00,23.04,23.08,23.04,23.08,147600.0,20.6133,20.6491,20.6133,20.6491,147600.0
2010-03-15 13:55:00,23.08,23.11,23.08,23.1,95200.0,20.6491,20.6759,20.6491,20.667,95200.0
2010-03-15 14:00:00,23.1,23.12,23.1,23.11,194400.0,20.667,20.6849,20.667,20.6759,194400.0
2010-03-15 14:05:00,23.11,23.11,23.07,23.07,116000.0,20.6759,20.6759,20.6401,20.6401,116000.0
2010-03-15 14:10:00,23.08,23.08,23.05,23.07,125200.0,20.6491,20.6491,20.6222,20.6401,125200.0
2010-03-15 14:15:00,23.07,23.07,23.05,23.07,114000.0,20.6401,20.6401,20.6222,20.6401,114000.0
2010-03-15 14:20:00,23.08,23.09,23.06,23.06,50000.0,20.6491,20.658,20.6312,20.6312,50000.0
2010-03-15 14:25:00,23.07,23.07,23.02,23.02,92800.0,20.6401,20.6401,20.5954,20.5954,92800.0
2010-03-15 14:30:00,23.02,23.02,22.98,22.98,157600.0,20.5954,20.5954,20.5596,20.5596,157600.0
2010-03-15 14:35:00,22.98,23.01,22.98,23.0,157600.0,20.5596,20.5864,20.5596,20.5775,157600.0
2010-03-15 14:40:00,23.0,23.0,22.98,23.0,173200.0,20.5775,20.5775,20.5596,20.5775,173200.0
2010-03-15 14:45:00,23.0,23.02,22.99,23.01,103600.0,20.5775,20.5954,20.5686,20.5864,103600.0
2010-03-15 14:50:00,23.01,23.03,23.0,23.02,82400.0,20.5864,20.6043,20.5775,20.5954,82400.0
2010-03-15 14:55:00,23.02,23.03,23.0,23.0,104400.0,20.5954,20.6043,20.5775,20.5775,104400.0
2010-03-15 15:00:00,23.0,23.07,23.0,23.07,187200.0,20.5775,20.6401,20.5775,20.6401,187200.0
2010-03-15 15:05:00,23.07,23.07,23.04,23.05,102000.0,20.6401,20.6401,20.6133,20.6222,102000.0
2010-03-15 15:10:00,23.04,23.07,23.04,23.06,82800.0,20.6133,20.6401,20.6133,20.6312,82800.0
2010-03-15 15:15:00,23.06,23.09,23.05,23.08,158000.0,20.6312,20.658,20.6222,20.6491,158000.0
2010-03-15 15:20:00,23.08,23.11,23.07,23.1,144800.0,20.6491,20.6759,20.6401,20.667,144800.0
2010-03-15 15:25:00,23.1,23.11,23.09,23.11,170400.0,20.667,20.6759,20.658,20.6759,170400.0
2010-03-15 15:30:00,23.11,23.11,23.08,23.1,269600.0,20.6759,20.6759,20.6491,20.667,269600.0
2010-03-15 15:35:00,23.1,23.14,23.09,23.13,240000.0,20.667,20.7028,20.658,20.6938,240000.0
2010-03-15 15:40:00,23.12,23.15,23.11,23.14,198400.0,20.6849,20.7117,20.6759,20.7028,198400.0
2010-03-15 15:45:00,23.14,23.15,23.12,23.12,273600.0,20.7028,20.7117,20.6849,20.6849,273600.0
2010-03-15 15:50:00,23.12,23.13,23.08,23.08,391600.0,20.6849,20.6938,20.6491,20.6491,391600.0
2010-03-15 15:55:00,23.08,23.13,23.05,23.09,1180800.0,20.6491,20.6938,20.6222,20.658,1180800.0
2010-03-16 09:30:00,23.17,23.23,23.07,23.09,220400.0,20.7296,20.7833,20.6401,20.658,220400.0
2010-03-16 09:35:00,23.09,23.17,23.08,23.09,149200.0,20.658,20.7296,20.6491,20.658,149200.0
2010-03-16 09:40:00,23.1,23.11,23.02,23.07,222800.0,20.667,20.6759,20.5954,20.6401,222800.0
2010-03-16 09:45:00,23.06,23.08,23.0,23.0,121200.0,20.6312,20.6491,20.5775,20.5775,121200.0
2010-03-16 09:50:00,23.01,23.04,22.98,23.0,277600.0,20.5864,20.6133,20.5596,20.5775,277600.0
2010-03-16 09:55:00,22.99,23.01,22.98,22.99,174000.0,20.5686,20.5864,20.5596,20.5686,174000.0
2010-03-16 10:00:00,22.99,22.99,22.95,22.97,244800.0,20.5686,20.5686,20.5328,20.5507,244800.0
2010-03-16 10:05:00,22.97,23.0,22.96,22.97,238000.0,20.5507,20.5775,20.5417,20.5507,238000.0
2010-03-16 10:10:00,22.97,22.98,22.96,22.96,113600.0,20.5507,20.5596,20.5417,20.5417,113600.0
2010-03-16 10:15:00,22.97,22.97,22.92,22.93,145200.0,20.5507,20.5507,20.5059,20.5149,145200.0
2010-03-16 10:20:00,22.93,22.94,22.9,22.9,222000.0,20.5149,20.5238,20.488,20.488,222000.0
2010-03-16 10:25:00,22.9,22.92,22.89,22.92,164000.0,20.488,20.5059,20.4791,20.5059,164000.0
2010-03-16 10:30:00,22.92,22.92,22.86,22.86,182800.0,20.5059,20.5059,20.4522,20.4522,182800.0
2010-03-16 10:35:00,22.86,22.88,22.84,22.85,195200.0,20.4522,20.4701,20.4344,20.4433,195200.0
2010-03-16 10:40:00,22.85,22.94,22.84,22.93,330800.0,20.4433,20.5238,20.4344,20.5149,330800.0
2010-03-16 10:45:00,22.93,22.99,22.93,22.96,176000.0,20.5149,20.5686,20.5149,20.5417,176000.0
2010-03-16 10:50:00,22.96,23.01,22.96,22.99,218400.0,20.5417,20.5864,20.5417,20.5686,218400.0
2010-03-16 10:55:00,22.99,23.05,22.97,23.04,222000.0,20.5686,20.6222,20.5507,20.6133,222000.0
2010-03-16 11:00:00,23.04,23.05,23.02,23.02,138400.0,20.6133,20.6222,20.5954,20.5954,138400.0
2010-03-16 11:05:00,23.02,23.06,23.02,23.05,228400.0,20.5954,20.6312,20.5954,20.6222,228400.0
2010-03-16 11:10:00,23.04,23.05,23.03,23.04,205600.0,20.6133,20.6222,20.6043,20.6133,205600.0
2010-03-16 11:15:00,23.04,23.06,23.03,23.04,122000.0,20.6133,20.6312,20.6043,20.6133,122000.0
2010-03-16 11:20:00,23.05,23.05,23.03,23.04,130400.0,20.6222,20.6222,20.6043,20.6133,130400.0
2010-03-16 11:25:00,23.04,23.05,23.03,23.04,114000.0,20.6133,20.6222,20.6043,20.6133,114000.0
2010-03-16 11:30:00,23.04,23.05,23.03,23.04,165600.0,20.6133,20.6222,20.6043,20.6133,165600.0
2010-03-16 11:35:00,23.04,23.07,23.04,23.06,133600.0,20.6133,20.6401,20.6133,20.6312,133600.0
2010-03-16 11:40:00,23.06,23.07,23.05,23.07,109600.0,20.6312,20.6401,20.6222,20.6401,109600.0
2010-03-16 11:45:00,23.07,23.07,23.04,23.05,128400.0,20.6401,20.6401,20.6133,20.6222,128400.0
2010-03-16 11:50:00,23.05,23.06,23.04,23.05,140400.0,20.6222,20.6312,20.6133,20.6222,140400.0
2010-03-16 11:55:00,23.05,23.07,23.05,23.06,96800.0,20.6222,20.6401,20.6222,20.6312,96800.0
2010-03-16 12:00:00,23.06,23.06,23.02,23.03,125600.0,20.6312,20.6312,20.5954,20.6043,125600.0
2010-03-16 12:05:00,23.03,23.05,23.03,23.04,38400.0,20.6043,20.6222,20.6043,20.6133,38400.0
2010-03-16 12:10:00,23.04,23.06,23.03,23.04,68000.0,20.6133,20.6312,20.6043,20.6133,68000.0
2010-03-16 12:15:00,23.04,23.05,23.04,23.05,70000.0,20.6133,20.6222,20.6133,20.6222,70000.0
2010-03-16 12:20:00,23.05,23.06,23.04,23.04,75600.0,20.6222,20.6312,20.6133,20.6133,75600.0
2010-03-16 12:25:00,23.04,23.04,23.02,23.03,78000.0,20.6133,20.6133,20.5954,20.6043,78000.0
2010-03-16 12:30:00,23.03,23.03,23.02,23.02,40800.0,20.6043,20.6043,20.5954,20.5954,40800.0
2010-03-16 12:35:00,23.01,23.02,22.98,22.98,89200.0,20.5864,20.5954,20.5596,20.5596,89200.0
2010-03-16 12:40:00,22.98,22.98,22.95,22.98,110800.0,20.5596,20.5596,20.5328,20.5596,110800.0
2010-03-16 12:45:00,22.97,23.01,22.97,22.99,158400.0,20.5507,20.5864,20.5507,20.5686,158400.0
2010-03-16 12:50:00,22.99,23.02,22.99,23.01,83200.0,20.5686,20.5954,20.5686,20.5864,83200.0
2010-03-16 12:55:00,23.01,23.02,23.0,23.0,58400.0,20.5864,20.5954,20.5775,20.5775,58400.0
2010-03-16 13:00:00,23.01,23.03,23.01,23.02,46800.0,20.5864,20.6043,20.5864,20.5954,46800.0
2010-03-16 13:05:00,23.02,23.04,23.02,23.02,42000.0,20.5954,20.6133,20.5954,20.5954,42000.0
2010-03-16 13:10:00,23.02,23.02,23.0,23.02,52800.0,20.5954,20.5954,20.5775,20.5954,52800.0
2010-03-16 13:15:00,23.02,23.02,23.0,23.02,22400.0,20.5954,20.5954,20.5775,20.5954,22400.0
2010-03-16 13:20:00,23.02,23.03,23.0,23.01,79200.0,20.5954,20.6043,20.5775,20.5864,79200.0
2010-03-16 13:25:00,23.01,23.02,22.99,23.0,43200.0,20.5864,20.5954,20.5686,20.5775,43200.0
2010-03-16 13:30:00,22.99,23.0,22.97,22.98,76800.0,20.5686,20.5775,20.5507,20.5596,76800.0
2010-03-16 13:35:00,22.98,23.02,22.98,23.0,138000.0,20.5596,20.5954,20.5596,20.5775,138000.0
2010-03-16 13:40:00,23.0,23.02,23.0,23.02,40000.0,20.5775,20.5954,20.5775,20.5954,40000.0
2010-03-16 13:45:00,23.02,23.04,23.0,23.0,78000.0,20.5954,20.6133,20.5775,20.5775,78000.0
2010-03-16 13:50:00,22.99,23.02,22.97,23.02,88400.0,20.5686,20.5954,20.5507,20.5954,88400.0
2010-03-16 13:55:00,23.02,23.03,23.01,23.03,80800.0,20.5954,20.6043,20.5864,20.6043,80800.0
2010-03-16 14:00:00,23.03,23.03,23.0,23.02,114400.0,20.6043,20.6043,20.5775,20.5954,114400.0
2010-03-16 14:05:00,23.02,23.02,23.0,23.01,66800.0,20.5954,20.5954,20.5775,20.5864,66800.0
2010-03-16 14:10:00,23.01,23.08,23.01,23.06,171200.0,20.5864,20.6491,20.5864,20.6312,171200.0
2010-03-16 14:15:00,23.07,23.08,23.02,23.04,199600.0,20.6401,20.6491,20.5954,20.6133,199600.0
2010-03-16 14:20:00,23.03,23.04,23.0,23.03,278400.0,20.6043,20.6133,20.5775,20.6043,278400.0
2010-03-16 14:25:00,23.03,23.05,22.99,23.0,216000.0,20.6043,20.6222,20.5686,20.5775,216000.0
2010-03-16 14:30:00,23.01,23.02,22.99,23.01,156000.0,20.5864,20.5954,20.5686,20.5864,156000.0
2010-03-16 14:35:00,23.01,23.01,22.95,22.98,264800.0,20.5864,20.5864,20.5328,20.5596,264800.0
2010-03-16 14:40:00,22.98,23.0,22.95,22.96,95200.0,20.5596,20.5775,20.5328,20.5417,95200.0
2010-03-16 14:45:00,22.96,22.98,22.95,22.96,89200.0,20.5417,20.5596,20.5328,20.5417,89200.0
2010-03-16 14:50:00,22.96,22.99,22.95,22.98,244800.0,20.5417,20.5686,20.5328,20.5596,244800.0
2010-03-16 14:55:00,22.98,22.99,22.95,22.99,145600.0,20.5596,20.5686,20.5328,20.5686,145600.0
2010-03-16 15:00:00,22.99,23.0,22.98,22.98,112800.0,20.5686,20.5775,20.5596,20.5596,112800.0
2010-03-16 15:05:00,22.98,22.98,22.93,22.94,467600.0,20.5596,20.5596,20.5149,20.5238,467600.0
2010-03-16 15:10:00,22.94,22.95,22.93,22.93,220800.0,20.5238,20.5328,20.5149,20.5149,220800.0
2010-03-16 15:15:00,22.93,22.94,22.91,22.91,294000.0,20.5149,20.5238,20.497,20.497,294000.0
2010-03-16 15:20:00,22.91,22.93,22.9,22.92,416000.0,20.497,20.5149,20.488,20.5059,416000.0
2010-03-16 15:25:00,22.92,22.93,22.9,22.91,303200.0,20.5059,20.5149,20.488,20.497,303200.0
2010-03-16 15:30:00,22.91,22.93,22.9,22.93,293200.0,20.497,20.5149,20.488,20.5149,293200.0
2010-03-16 15:35:00,22.93,22.94,22.92,22.93,374400.0,20.5149,20.5238,20.5059,20.5149,374400.0
2010-03-16 15:40:00,22.93,22.93,22.9,22.9,342800.0,20.5149,20.5149,20.488,20.488,342800.0
2010-03-16 15:45:00,22.9,22.9,22.86,22.86,646400.0,20.488,20.488,20.4522,20.4522,646400.0
2010-03-16 15:50:00,22.86,22.9,22.85,22.88,728000.0,20.4522,20.488,20.4433,20.4701,728000.0
2010-03-16 15:55:00,22.88,22.9,22.88,22.9,1182800.0,20.4701,20.488,20.4701,20.488,1182800.0
2010-03-17 09:30:00,23.04,23.05,22.95,23.0,282400.0,20.6133,20.6222,20.5328,20.5775,282400.0
2010-03-17 09:35:00,23.0,23.08,23.0,23.04,220800.0,20.5775,20.6491,20.5775,20.6133,220800.0
2010-03-17 09:40:00,23.04,23.05,23.0,23.0,210400.0,20.6133,20.6222,20.5775,20.5775,210400.0
2010-03-17 09:45:00,23.0,23.0,22.94,22.97,252400.0,20.5775,20.5775,20.5238,20.5507,252400.0
2010-03-17 09:50:00,22.97,22.98,22.94,22.95,308400.0,20.5507,20.5596,20.5238,20.5328,308400.0
2010-03-17 09:55:00,22.96,23.02,22.96,23.0,249200.0,20.5417,20.5954,20.5417,20.5775,249200.0
2010-03-17 10:00:00,23.0,23.06,23.0,23.0,278400.0,20.5775,20.6312,20.5775,20.5775,278400.0
2010-03-17 10:05:00,23.0,23.03,22.99,22.99,176000.0,20.5775,20.6043,20.5686,20.5686,176000.0
2010-03-17 10:10:00,23.0,23.0,22.97,22.99,158800.0,20.5775,20.5775,20.5507,20.5686,158800.0
2010-03-17 10:15:00,22.99,23.03,22.99,23.0,95600.0,20.5686,20.6043,20.5686,20.5775,95600.0
2010-03-17 10:20:00,23.01,23.01,22.95,22.97,165200.0,20.5864,20.5864,20.5328,20.5507,165200.0
2010-03-17 10:25:00,22.97,22.97,22.94,22.95,98000.0,20.5507,20.5507,20.5238,20.5328,98000.0
2010-03-17 10:30:00,22.95,22.97,22.94,22.96,130000.0,20.5328,20.5507,20.5238,20.5417,130000.0
2010-03-17 10:35:00,22.96,22.97,22.94,22.95,233600.0,20.5417,20.5507,20.5238,20.5328,233600.0
2010-03-17 10:40:00,22.94,22.96,22.91,22.94,349200.0,20.5238,20.5417,20.497,20.5238,349200.0
2010-03-17 10:45:00,22.93,22.96,22.92,22.96,168800.0,20.5149,20.5417,20.5059,20.5417,168800.0
2010-03-17 10:50:00,22.96,22.98,22.95,22.98,183600.0,20.5417,20.5596,20.5328,20.5596,183600.0
2010-03-17 10:55:00,22.98,23.03,22.97,23.02,185600.0,20.5596,20.6043,20.5507,20.5954,185600.0
2010-03-17 11:00:00,23.01,23.04,23.0,23.02,242800.0,20.5864,20.6133,20.5775,20.5954,242800.0
2010-03-17 11:05:00,23.03,23.04,23.01,23.04,97600.0,20.6043,20.6133,20.5864,20.6133,97600.0
2010-03-17 11:10:00,23.04,23.05,23.03,23.04,168000.0,20.6133,20.6222,20.6043,20.6133,168000.0
2010-03-17 11:15:00,23.04,23.08,23.04,23.07,147600.0,20.6133,20.6491,20.6133,20.6401,147600.0
2010-03-17 11:20:00,23.07,23.1,23.07,23.08,168800.0,20.6401,20.667,20.6401,20.6491,168800.0
2010-03-17 11:25:00,23.08,23.09,23.08,23.08,43600.0,20.6491,20.658,20.6491,20.6491,43600.0
2010-03-17 11:30:00,23.08,23.09,23.05,23.08,170400.0,20.6491,20.658,20.6222,20.6491,170400.0
2010-03-17 11:35:00,23.09,23.09,23.06,23.06,64000.0,20.658,20.658,20.6312,20.6312,64000.0
2010-03-17 11:40:00,23.06,23.07,23.05,23.05,73200.0,20.6312,20.6401,20.6222,20.6222,73200.0
2010-03-17 11:45:00,23.06,23.06,23.03,23.03,68000.0,20.6312,20.6312,20.6043,20.6043,68000.0
2010-03-17 11:50:00,23.03,23.05,23.02,23.04,88800.0,20.6043,20.6222,20.5954,20.6133,88800.0
2010-03-17 11:55:00,23.05,23.06,23.03,23.03,154400.0,20.6222,20.6312,20.6043,20.6043,154400.0
2010-03-17 12:00:00,23.04,23.04,23.03,23.04,95600.0,20.6133,20.6133,20.6043,20.6133,95600.0
2010-03-17 12:05:00,23.04,23.05,23.03,23.04,92000.0,20.6133,20.6222,20.6043,20.6133,92000.0
2010-03-17 12:10:00,23.03,23.05,23.03,23.04,133200.0,20.6043,20.6222,20.6043,20.6133,133200.0
2010-03-17 12:15:00,23.04,23.06,23.03,23.03,90800.0,20.6133,20.6312,20.6043,20.6043,90800.0
2010-03-17 12:20:00,23.03,23.04,23.03,23.04,95600.0,20.6043,20.6133,20.6043,20.6133,95600.0
2010-03-17 12:25:00,23.04,23.04,22.98,22.99,204400.0,20.6133,20.6133,20.5596,20.5686,204400.0
2010-03-17 12:30:00,22.99,23.0,22.98,22.99,163600.0,20.5686,20.5775,20.5596,20.5686,163600.0
2010-03-17 12:35:00,22.99,23.02,22.99,23.0,148800.0,20.5686,20.5954,20.5686,20.5775,148800.0
2010-03-17 12:40:00,23.0,23.01,22.99,22.99,136800.0,20.5775,20.5864,20.5686,20.5686,136800.0
2010-03-17 12:45:00,23.0,23.0,22.99,23.0,140800.0,20.5775,20.5775,20.5686,20.5775,140800.0
2010-03-17 12:50:00,23.0,23.0,22.99,23.0,97200.0,20.5775,20.5775,20.5686,20.5775,97200.0
2010-03-17 12:55:00,23.0,23.03,22.99,23.02,134800.0,20.5775,20.6043,20.5686,20.5954,134800.0
2010-03-17 13:00:00,23.02,23.03,23.01,23.02,118400.0,20.5954,20.6043,20.5864,20.5954,118400.0
2010-03-17 13:05:00,23.02,23.03,23.02,23.02,76800.0,20.5954,20.6043,20.5954,20.5954,76800.0
2010-03-17 13:10:00,23.02,23.02,23.0,23.02,60400.0,20.5954,20.5954,20.5775,20.5954,60400.0
2010-03-17 13:15:00,23.02,23.03,23.01,23.02,50000.0,20.5954,20.6043,20.5864,20.5954,50000.0
2010-03-17 13:20:00,23.02,23.02,23.0,23.01,55200.0,20.5954,20.5954,20.5775,20.5864,55200.0
2010-03-17 13:25:00,23.01,23.03,23.0,23.01,350000.0,20.5864,20.6043,20.5775,20.5864,350000.0
2010-03-17 13:30:00,23.01,23.03,23.01,23.02,127200.0,20.5864,20.6043,20.5864,20.5954,127200.0
2010-03-17 13:35:00,23.02,23.03,23.01,23.01,196400.0,20.5954,20.6043,20.5864,20.5864,196400.0
2010-03-17 13:40:00,23.01,23.02,23.01,23.01,86800.0,20.5864,20.5954,20.5864,20.5864,86800.0
2010-03-17 13:45:00,23.02,23.02,23.0,23.0,108400.0,20.5954,20.5954,20.5775,20.5775,108400.0
2010-03-17 13:50:00,23.0,23.02,23.0,23.02,34000.0,20.5775,20.5954,20.5775,20.5954,34000.0
2010-03-17 13:55:00,23.02,23.02,23.0,23.0,86800.0,20.5954,20.5954,20.5775,20.5775,86800.0
2010-03-17 14:00:00,23.0,23.0,23.0,23.0,78400.0,20.5775,20.5775,20.5775,20.5775,78400.0
2010-03-17 14:05:00,23.0,23.01,23.0,23.01,91200.0,20.5775,20.5864,20.5775,20.5864,91200.0
2010-03-17 14:10:00,23.0,23.02,23.0,23.01,108000.0,20.5775,20.5954,20.5775,20.5864,108000.0
2010-03-17 14:15:00,23.01,23.01,23.0,23.0,92800.0,20.5864,20.5864,20.5775,20.5775,92800.0
2010-03-17 14:20:00,23.0,23.01,23.0,23.0,164800.0,20.5775,20.5864,20.5775,20.5775,164800.0
2010-03-17 14:25:00,23.0,23.01,23.0,23.0,180400.0,20.5775,20.5864,20.5775,20.5775,180400.0
2010-03-17 14:30:00,23.0,23.0,22.94,22.94,246400.0,20.5775,20.5775,20.5238,20.5238,246400.0
2010-03-17 14:35:00,22.94,22.95,22.9,22.91,287600.0,20.5238,20.5328,20.488,20.497,287600.0
2010-03-17 14:40:00,22.91,22.93,22.9,22.93,155600.0,20.497,20.5149,20.488,20.5149,155600.0
2010-03-17 14:45:00,22.93,22.95,22.92,22.92,97600.0,20.5149,20.5328,20.5059,20.5059,97600.0
2010-03-17 14:50:00,22.91,22.93,22.9,22.92,193200.0,20.497,20.5149,20.488,20.5059,193200.0
2010-03-17 14:55:00,22.92,22.93,22.87,22.87,344000.0,20.5059,20.5149,20.4612,20.4612,344000.0
2010-03-17 15:00:00,22.87,22.89,22.86,22.88,236400.0,20.4612,20.4791,20.4522,20.4701,236400.0
2010-03-17 15:05:00,22.88,22.9,22.86,22.89,204800.0,20.4701,20.488,20.4522,20.4791,204800.0
2010-03-17 15:10:00,22.89,22.9,22.86,22.88,174400.0,20.4791,20.488,20.4522,20.4701,174400.0
2010-03-17 15:15:00,22.88,22.88,22.82,22.83,281600.0,20.4701,20.4701,20.4165,20.4254,281600.0
2010-03-17 15:20:00,22.83,22.85,22.81,22.83,240400.0,20.4254,20.4433,20.4075,20.4254,240400.0
2010-03-17 15:25:00,22.83,22.87,22.83,22.85,159600.0,20.4254,20.4612,20.4254,20.4433,159600.0
2010-03-17 15:30:00,22.85,22.86,22.84,22.85,185600.0,20.4433,20.4522,20.4344,20.4433,185600.0
2010-03-17 15:35:00,22.85,22.86,22.84,22.86,296000.0,20.4433,20.4522,20.4344,20.4522,296000.0
2010-03-17 15:40:00,22.86,22.86,22.82,22.84,289200.0,20.4522,20.4522,20.4165,20.4344,289200.0
2010-03-17 15:45:00,22.84,22.86,22.82,22.85,455600.0,20.4344,20.4522,20.4165,20.4433,455600.0
2010-03-17 15:50:00,22.85,22.86,22.84,22.86,486400.0,20.4433,20.4522,20.4344,20.4522,486400.0
2010-03-17 15:55:00,22.86,22.86,22.83,22.85,606000.0,20.4522,20.4522,20.4254,20.4433,606000.0
2010-03-18 09:30:00,22.88,22.96,22.83,22.85,308000.0,20.4701,20.5417,20.4254,20.4433,308000.0
2010-03-18 09:35:00,22.85,22.86,22.75,22.76,250000.0,20.4433,20.4522,20.3538,20.3628,250000.0
2010-03-18 09:40:00,22.77,22.77,22.69,22.7,350000.0,20.3717,20.3717,20.3002,20.3091,350000.0
2010-03-18 09:45:00,22.7,22.73,22.66,22.69,292000.0,20.3091,20.3359,20.2733,20.3002,292000.0
2010-03-18 09:50:00,22.69,22.72,22.66,22.66,334800.0,20.3002,20.327,20.2733,20.2733,334800.0
2010-03-18 09:55:00,22.66,22.66,22.61,22.61,433600.0,20.2733,20.2733,20.2286,20.2286,433600.0
2010-03-18 10:00:00,22.61,22.62,22.54,22.61,973600.0,20.2286,20.2375,20.166,20.2286,973600.0
2010-03-18 10:05:00,22.61,22.65,22.59,22.63,651200.0,20.2286,20.2644,20.2107,20.2465,651200.0
2010-03-18 10:10:00,22.63,22.65,22.6,22.62,380400.0,20.2465,20.2644,20.2196,20.2375,380400.0
2010-03-18 10:15:00,22.63,22.63,22.53,22.58,445600.0,20.2465,20.2465,20.157,20.2017,445600.0
2010-03-18 10:20:00,22.58,22.66,22.57,22.66,318000.0,20.2017,20.2733,20.1928,20.2733,318000.0
2010-03-18 10:25:00,22.65,22.66,22.59,22.6,117600.0,20.2644,20.2733,20.2107,20.2196,117600.0
2010-03-18 10:30:00,22.6,22.63,22.58,22.61,251600.0,20.2196,20.2465,20.2017,20.2286,251600.0
2010-03-18 10:35:00,22.61,22.63,22.59,22.6,332000.0,20.2286,20.2465,20.2107,20.2196,332000.0
2010-03-18 10:40:00,22.6,22.61,22.59,22.6,290000.0,20.2196,20.2286,20.2107,20.2196,290000.0
2010-03-18 10:45:00,22.6,22.63,22.6,22.63,292400.0,20.2196,20.2465,20.2196,20.2465,292400.0
2010-03-18 10:50:00,22.63,22.65,22.61,22.64,310000.0,20.2465,20.2644,20.2286,20.2554,310000.0
2010-03-18 10:55:00,22.64,22.65,22.63,22.63,229200.0,20.2554,20.2644,20.2465,20.2465,229200.0
2010-03-18 11:00:00,22.63,22.63,22.6,22.61,140000.0,20.2465,20.2465,20.2196,20.2286,140000.0
2010-03-18 11:05:00,22.6,22.63,22.59,22.63,176800.0,20.2196,20.2465,20.2107,20.2465,176800.0
2010-03-18 11:10:00,22.63,22.65,22.62,22.63,221600.0,20.2465,20.2644,20.2375,20.2465,221600.0
2010-03-18 11:15:00,22.63,22.64,22.61,22.61,161600.0,20.2465,20.2554,20.2286,20.2286,161600.0
2010-03-18 11:20:00,22.61,22.63,22.59,22.61,190400.0,20.2286,20.2465,20.2107,20.2286,190400.0
2010-03-18 11:25:00,22.61,22.61,22.58,22.59,88400.0,20.2286,20.2286,20.2017,20.2107,88400.0
2010-03-18 11:30:00,22.59,22.6,22.57,22.58,124000.0,20.2107,20.2196,20.1928,20.2017,124000.0
2010-03-18 11:35:00,22.58,22.59,22.56,22.56,105600.0,20.2017,20.2107,20.1838,20.1838,105600.0
2010-03-18 11:40:00,22.56,22.57,22.55,22.55,170000.0,20.1838,20.1928,20.1749,20.1749,170000.0
2010-03-18 11:45:00,22.55,22.56,22.53,22.56,187600.0,20.1749,20.1838,20.157,20.1838,187600.0
2010-03-18 11:50:00,22.55,22.57,22.55,22.57,109200.0,20.1749,20.1928,20.1749,20.1928,109200.0
2010-03-18 11:55:00,22.57,22.58,22.55,22.56,104400.0,20.1928,20.2017,20.1749,20.1838,104400.0
2010-03-18 12:00:00,22.56,22.56,22.54,22.55,105600.0,20.1838,20.1838,20.166,20.1749,105600.0
2010-03-18 12:05:00,22.55,22.58,22.54,22.57,157600.0,20.1749,20.2017,20.166,20.1928,157600.0
2010-03-18 12:10:00,22.57,22.58,22.56,22.58,122400.0,20.1928,20.2017,20.1838,20.2017,122400.0
2010-03-18 12:15:00,22.58,22.6,22.57,22.59,54400.0,20.2017,20.2196,20.1928,20.2107,54400.0
2010-03-18 12:20:00,22.59,22.6,22.57,22.59,119600.0,20.2107,20.2196,20.1928,20.2107,119600.0
2010-03-18 12:25:00,22.59,22.6,22.57,22.57,76800.0,20.2107,20.2196,20.1928,20.1928,76800.0
2010-03-18 12:30:00,22.58,22.58,22.56,22.57,78800.0,20.2017,20.2017,20.1838,20.1928,78800.0
2010-03-18 12:35:00,22.57,22.58,22.56,22.57,42800.0,20.1928,20.2017,20.1838,20.1928,42800.0
2010-03-18 12:40:00,22.57,22.57,22.55,22.56,47200.0,20.1928,20.1928,20.1749,20.1838,47200.0
2010-03-18 12:45:00,22.56,22.57,22.56,22.56,63600.0,20.1838,20.1928,20.1838,20.1838,63600.0
2010-03-18 12:50:00,22.55,22.56,22.55,22.56,70800.0,20.1749,20.1838,20.1749,20.1838,70800.0
2010-03-18 12:55:00,22.56,22.57,22.55,22.57,110000.0,20.1838,20.1928,20.1749,20.1928,110000.0
2010-03-18 13:00:00,22.57,22.57,22.54,22.57,146800.0,20.1928,20.1928,20.166,20.1928,146800.0
2010-03-18 13:05:00,22.57,22.61,22.57,22.6,117200.0,20.1928,20.2286,20.1928,20.2196,117200.0
2010-03-18 13:10:00,22.6,22.63,22.6,22.63,82800.0,20.2196,20.2465,20.2196,20.2465,82800.0
2010-03-18 13:15:00,22.63,22.64,22.62,22.63,98800.0,20.2465,20.2554,20.2375,20.2465,98800.0
2010-03-18 13:20:00,22.63,22.63,22.61,22.62,37200.0,20.2465,20.2465,20.2286,20.2375,37200.0
2010-03-18 13:25:00,22.62,22.63,22.62,22.63,117200.0,20.2375,20.2465,20.2375,20.2465,117200.0
2010-03-18 13:30:00,22.63,22.64,22.61,22.61,121200.0,20.2465,20.2554,20.2286,20.2286,121200.0
2010-03-18 13:35:00,22.62,22.64,22.6,22.64,63200.0,20.2375,20.2554,20.2196,20.2554,63200.0
2010-03-18 13:40:00,22.64,22.64,22.63,22.64,53200.0,20.2554,20.2554,20.2465,20.2554,53200.0
2010-03-18 13:45:00,22.64,22.64,22.62,22.63,42400.0,20.2554,20.2554,20.2375,20.2465,42400.0
2010-03-18 13:50:00,22.63,22.64,22.63,22.64,111600.0,20.2465,20.2554,20.2465,20.2554,111600.0
2010-03-18 13:55:00,22.64,22.65,22.62,22.65,89600.0,20.2554,20.2644,20.2375,20.2644,89600.0
2010-03-18 14:00:00,22.65,22.66,22.62,22.63,102400.0,20.2644,20.2733,20.2375,20.2465,102400.0
2010-03-18 14:05:00,22.63,22.65,22.63,22.65,86000.0,20.2465,20.2644,20.2465,20.2644,86000.0
2010-03-18 14:10:00,22.65,22.65,22.64,22.64,71600.0,20.2644,20.2644,20.2554,20.2554,71600.0
2010-03-18 14:15:00,22.64,22.64,22.61,22.62,74000.0,20.2554,20.2554,20.2286,20.2375,74000.0
2010-03-18 14:20:00,22.61,22.63,22.61,22.63,86000.0,20.2286,20.2465,20.2286,20.2465,86000.0
2010-03-18 14:25:00,22.63,22.64,22.63,22.64,68800.0,20.2465,20.2554,20.2465,20.2554,68800.0
2010-03-18 14:30:00,22.64,22.65,22.62,22.63,159200.0,20.2554,20.2644,20.2375,20.2465,159200.0
2010-03-18 14:35:00,22.63,22.65,22.63,22.64,94000.0,20.2465,20.2644,20.2465,20.2554,94000.0
2010-03-18 14:40:00,22.64,22.65,22.63,22.64,91200.0,20.2554,20.2644,20.2465,20.2554,91200.0
2010-03-18 14:45:00,22.64,22.65,22.63,22.64,242800.0,20.2554,20.2644,20.2465,20.2554,242800.0
2010-03-18 14:50:00,22.64,22.65,22.62,22.65,252400.0,20.2554,20.2644,20.2375,20.2644,252400.0
2010-03-18 14:55:00,22.65,22.65,22.62,22.63,106400.0,20.2644,20.2644,20.2375,20.2465,106400.0
2010-03-18 15:00:00,22.63,22.64,22.6,22.61,116000.0,20.2465,20.2554,20.2196,20.2286,116000.0
2010-03-18 15:05:00,22.61,22.62,22.6,22.61,132000.0,20.2286,20.2375,20.2196,20.2286,132000.0
2010-03-18 15:10:00,22.6,22.61,22.6,22.6,75600.0,20.2196,20.2286,20.2196,20.2196,75600.0
2010-03-18 15:15:00,22.6,22.6,22.58,22.58,221600.0,20.2196,20.2196,20.2017,20.2017,221600.0
2010-03-18 15:20:00,22.58,22.6,22.58,22.59,284800.0,20.2017,20.2196,20.2017,20.2107,284800.0
2010-03-18 15:25:00,22.59,22.6,22.58,22.58,251600.0,20.2107,20.2196,20.2017,20.2017,251600.0
2010-03-18 15:30:00,22.58,22.6,22.58,22.59,251600.0,20.2017,20.2196,20.2017,20.2107,251600.0
2010-03-18 15:35:00,22.59,22.59,22.57,22.58,318000.0,20.2107,20.2107,20.1928,20.2017,318000.0
2010-03-18 15:40:00,22.58,22.58,22.57,22.58,130000.0,20.2017,20.2017,20.1928,20.2017,130000.0
2010-03-18 15:45:00,22.58,22.59,22.57,22.57,538400.0,20.2017,20.2107,20.1928,20.1928,538400.0
2010-03-18 15:50:00,22.57,22.58,22.54,22.54,814400.0,20.1928,20.2017,20.166,20.166,814400.0
2010-03-18 15:55:00,22.54,22.55,22.52,22.54,1214000.0,20.166,20.1749,20.1481,20.166,1214000.0
2010-03-19 09:30:00,22.63,22.69,22.56,22.61,2436800.0,20.2465,20.3002,20.1838,20.2286,2436800.0
2010-03-19 09:35:00,22.61,22.63,22.56,22.57,207600.0,20.2286,20.2465,20.1838,20.1928,207600.0
2010-03-19 09:40:00,22.57,22.57,22.53,22.54,322000.0,20.1928,20.1928,20.157,20.166,322000.0
2010-03-19 09:45:00,22.54,22.54,22.43,22.45,705200.0,20.166,20.166,20.0675,20.0854,705200.0
2010-03-19 09:50:00,22.44,22.47,22.4,22.45,690800.0,20.0765,20.1033,20.0407,20.0854,690800.0
2010-03-19 09:55:00,22.45,22.52,22.45,22.48,326000.0,20.0854,20.1481,20.0854,20.1123,326000.0
2010-03-19 10:00:00,22.48,22.48,22.4,22.4,533200.0,20.1123,20.1123,20.0407,20.0407,533200.0
2010-03-19 10:05:00,22.4,22.46,22.4,22.44,340000.0,20.0407,20.0944,20.0407,20.0765,340000.0
2010-03-19 10:10:00,22.44,22.44,22.39,22.41,330800.0,20.0765,20.0765,20.0318,20.0496,330800.0
2010-03-19 10:15:00,22.41,22.42,22.39,22.42,395600.0,20.0496,20.0586,20.0318,20.0586,395600.0
2010-03-19 10:20:00,22.41,22.42,22.37,22.41,364400.0,20.0496,20.0586,20.0139,20.0496,364400.0
2010-03-19 10:25:00,22.41,22.44,22.4,22.43,206000.0,20.0496,20.0765,20.0407,20.0675,206000.0
2010-03-19 10:30:00,22.43,22.43,22.35,22.38,401600.0,20.0675,20.0675,19.996,20.0228,401600.0
2010-03-19 10:35:00,22.38,22.42,22.38,22.41,210800.0,20.0228,20.0586,20.0228,20.0496,210800.0
2010-03-19 10:40:00,22.41,22.43,22.39,22.41,163600.0,20.0496,20.0675,20.0318,20.0496,163600.0
2010-03-19 10:45:00,22.41,22.43,22.41,22.42,188400.0,20.0496,20.0675,20.0496,20.0586,188400.0
2010-03-19 10:50:00,22.42,22.43,22.4,22.41,172800.0,20.0586,20.0675,20.0407,20.0496,172800.0
2010-03-19 10:55:00,22.4,22.43,22.4,22.4,186000.0,20.0407,20.0675,20.0407,20.0407,186000.0
2010-03-19 11:00:00,22.41,22.42,22.39,22.39,178400.0,20.0496,20.0586,20.0318,20.0318,178400.0
2010-03-19 11:05:00,22.39,22.4,22.37,22.37,203600.0,20.0318,20.0407,20.0139,20.0139,203600.0
2010-03-19 11:10:00,22.36,22.38,22.32,22.33,248400.0,20.0049,20.0228,19.9691,19.9781,248400.0
2010-03-19 11:15:00,22.33,22.34,22.29,22.29,372000.0,19.9781,19.987,19.9423,19.9423,372000.0
2010-03-19 11:20:00,22.29,22.31,22.28,22.28,281200.0,19.9423,19.9602,19.9333,19.9333,281200.0
2010-03-19 11:25:00,22.28,22.28,22.21,22.21,546000.0,19.9333,19.9333,19.8707,19.8707,546000.0
2010-03-19 11:30:00,22.21,22.25,22.19,22.23,335200.0,19.8707,19.9065,19.8528,19.8886,335200.0
2010-03-19 11:35:00,22.23,22.25,22.23,22.25,187200.0,19.8886,19.9065,19.8886,19.9065,187200.0
2010-03-19 11:40:00,22.25,22.28,22.25,22.27,153200.0,19.9065,19.9333,19.9065,19.9244,153200.0
2010-03-19 11:45:00,22.28,22.31,22.27,22.29,122000.0,19.9333,19.9602,19.9244,19.9423,122000.0
2010-03-19 11:50:00,22.29,22.29,22.24,22.27,272400.0,19.9423,19.9423,19.8975,19.9244,272400.0
2010-03-19 11:55:00,22.26,22.34,22.26,22.34,1610400.0,19.9154,19.987,19.9154,19.987,1610400.0
2010-03-19 12:00:00,22.34,22.34,22.31,22.31,106800.0,19.987,19.987,19.9602,19.9602,106800.0
2010-03-19 12:05:00,22.31,22.31,22.27,22.27,113600.0,19.9602,19.9602,19.9244,19.9244,113600.0
2010-03-19 12:10:00,22.27,22.27,22.23,22.23,194800.0,19.9244,19.9244,19.8886,19.8886,194800.0
2010-03-19 12:15:00,22.23,22.25,22.2,22.24,254800.0,19.8886,19.9065,19.8618,19.8975,254800.0
2010-03-19 12:20:00,22.25,22.25,22.23,22.23,167200.0,19.9065,19.9065,19.8886,19.8886,167200.0
2010-03-19 12:25:00,22.23,22.25,22.22,22.24,147200.0,19.8886,19.9065,19.8797,19.8975,147200.0
2010-03-19 12:30:00,22.23,22.24,22.22,22.23,119200.0,19.8886,19.8975,19.8797,19.8886,119200.0
2010-03-19 12:35:00,22.23,22.25,22.23,22.23,174400.0,19.8886,19.9065,19.8886,19.8886,174400.0
2010-03-19 12:40:00,22.23,22.25,22.23,22.24,89200.0,19.8886,19.9065,19.8886,19.8975,89200.0
2010-03-19 12:45:00,22.24,22.25,22.21,22.23,195200.0,19.8975,19.9065,19.8707,19.8886,195200.0
2010-03-19 12:50:00,22.23,22.25,22.22,22.25,118800.0,19.8886,19.9065,19.8797,19.9065,118800.0
2010-03-19 12:55:00,22.25,22.25,22.23,22.25,119600.0,19.9065,19.9065,19.8886,19.9065,119600.0
2010-03-19 13:00:00,22.25,22.27,22.25,22.25,184000.0,19.9065,19.9244,19.9065,19.9065,184000.0
2010-03-19 13:05:00,22.25,22.26,22.24,22.25,140400.0,19.9065,19.9154,19.8975,19.9065,140400.0
2010-03-19 13:10:00,22.25,22.26,22.23,22.26,104800.0,19.9065,19.9154,19.8886,19.9154,104800.0
2010-03-19 13:15:00,22.25,22.26,22.24,22.24,76800.0,19.9065,19.9154,19.8975,19.8975,76800.0
2010-03-19 13:20:00,22.25,22.27,22.23,22.24,173200.0,19.9065,19.9244,19.8886,19.8975,173200.0
2010-03-19 13:25:00,22.25,22.26,22.24,22.25,119200.0,19.9065,19.9154,19.8975,19.9065,119200.0
2010-03-19 13:30:00,22.25,22.28,22.24,22.28,135200.0,19.9065,19.9333,19.8975,19.9333,135200.0
2010-03-19 13:35:00,22.28,22.28,22.24,22.24,100800.0,19.9333,19.9333,19.8975,19.8975,100800.0
2010-03-19 13:40:00,22.25,22.26,22.22,22.22,109600.0,19.9065,19.9154,19.8797,19.8797,109600.0
2010-03-19 13:45:00,22.23,22.24,22.21,22.24,104800.0,19.8886,19.8975,19.8707,19.8975,104800.0
2010-03-19 13:50:00,22.24,22.24,22.21,22.22,111200.0,19.8975,19.8975,19.8707,19.8797,111200.0
2010-03-19 13:55:00,22.22,22.25,22.22,22.24,100800.0,19.8797,19.9065,19.8797,19.8975,100800.0
2010-03-19 14:00:00,22.24,22.24,22.21,22.22,85200.0,19.8975,19.8975,19.8707,19.8797,85200.0
2010-03-19 14:05:00,22.22,22.28,22.22,22.24,147600.0,19.8797,19.9333,19.8797,19.8975,147600.0
2010-03-19 14:10:00,22.25,22.25,22.21,22.23,114800.0,19.9065,19.9065,19.8707,19.8886,114800.0
2010-03-19 14:15:00,22.23,22.23,22.2,22.21,180400.0,19.8886,19.8886,19.8618,19.8707,180400.0
2010-03-19 14:20:00,22.22,22.25,22.21,22.25,212800.0,19.8797,19.9065,19.8707,19.9065,212800.0
2010-03-19 14:25:00,22.25,22.25,22.21,22.21,94400.0,19.9065,19.9065,19.8707,19.8707,94400.0
2010-03-19 14:30:00,22.21,22.24,22.19,22.23,184000.0,19.8707,19.8975,19.8528,19.8886,184000.0
2010-03-19 14:35:00,22.23,22.25,22.23,22.24,240800.0,19.8886,19.9065,19.8886,19.8975,240800.0
2010-03-19 14:40:00,22.24,22.24,22.2,22.21,162400.0,19.8975,19.8975,19.8618,19.8707,162400.0
2010-03-19 14:45:00,22.21,22.26,22.2,22.26,152400.0,19.8707,19.9154,19.8618,19.9154,152400.0
2010-03-19 14:50:00,22.26,22.26,22.22,22.23,148000.0,19.9154,19.9154,19.8797,19.8886,148000.0
2010-03-19 14:55:00,22.23,22.25,22.23,22.23,187600.0,19.8886,19.9065,19.8886,19.8886,187600.0
2010-03-19 15:00:00,22.23,22.25,22.22,22.24,124000.0,19.8886,19.9065,19.8797,19.8975,124000.0
2010-03-19 15:05:00,22.24,22.25,22.24,22.25,161200.0,19.8975,19.9065,19.8975,19.9065,161200.0
2010-03-19 15:10:00,22.25,22.25,22.24,22.25,91600.0,19.9065,19.9065,19.8975,19.9065,91600.0
2010-03-19 15:15:00,22.25,22.25,22.24,22.25,157600.0,19.9065,19.9065,19.8975,19.9065,157600.0
2010-03-19 15:20:00,22.25,22.25,22.24,22.25,248000.0,19.9065,19.9065,19.8975,19.9065,248000.0
2010-03-19 15:25:00,22.25,22.25,22.23,22.23,172800.0,19.9065,19.9065,19.8886,19.8886,172800.0
2010-03-19 15:30:00,22.23,22.23,22.19,22.2,318400.0,19.8886,19.8886,19.8528,19.8618,318400.0
2010-03-19 15:35:00,22.2,22.21,22.19,22.2,394000.0,19.8618,19.8707,19.8528,19.8618,394000.0
2010-03-19 15:40:00,22.2,22.21,22.17,22.19,326800.0,19.8618,19.8707,19.8349,19.8528,326800.0
2010-03-19 15:45:00,22.19,22.22,22.19,22.22,630400.0,19.8528,19.8797,19.8528,19.8797,630400.0
2010-03-19 15:50:00,22.22,22.23,22.2,22.22,678000.0,19.8797,19.8886,19.8618,19.8797,678000.0
2010-03-19 15:55:00,22.22,22.22,22.2,22.22,741200.0,19.8797,19.8797,19.8618,19.8797,741200.0
2010-03-22 09:30:00,22.1,22.14,22.05,22.08,628400.0,19.7723,19.8081,19.7276,19.7544,628400.0
2010-03-22 09:35:00,22.08,22.18,22.06,22.13,352400.0,19.7544,19.8439,19.7365,19.7991,352400.0
2010-03-22 09:40:00,22.14,22.2,22.13,22.17,413600.0,19.8081,19.8618,19.7991,19.8349,413600.0
2010-03-22 09:45:00,22.16,22.25,22.16,22.17,598000.0,19.826,19.9065,19.826,19.8349,598000.0
2010-03-22 09:50:00,22.17,22.18,22.13,22.16,334400.0,19.8349,19.8439,19.7991,19.826,334400.0
2010-03-22 09:55:00,22.16,22.28,22.16,22.27,371600.0,19.826,19.9333,19.826,19.9244,371600.0
2010-03-22 10:00:00,22.27,22.31,22.26,22.3,236800.0,19.9244,19.9602,19.9154,19.9512,236800.0
2010-03-22 10:05:00,22.29,22.31,22.28,22.3,210400.0,19.9423,19.9602,19.9333,19.9512,210400.0
2010-03-22 10:10:00,22.31,22.33,22.28,22.31,356400.0,19.9602,19.9781,19.9333,19.9602,356400.0
2010-03-22 10:15:00,22.31,22.35,22.3,22.31,289600.0,19.9602,19.996,19.9512,19.9602,289600.0
2010-03-22 10:20:00,22.32,22.32,22.28,22.3,364000.0,19.9691,19.9691,19.9333,19.9512,364000.0
2010-03-22 10:25:00,22.3,22.35,22.29,22.34,322800.0,19.9512,19.996,19.9423,19.987,322800.0
2010-03-22 10:30:00,22.34,22.37,22.33,22.34,285200.0,19.987,20.0139,19.9781,19.987,285200.0
2010-03-22 10:35:00,22.34,22.35,22.33,22.34,145600.0,19.987,19.996,19.9781,19.987,145600.0
2010-03-22 10:40:00,22.34,22.38,22.34,22.37,154000.0,19.987,20.0228,19.987,20.0139,154000.0
2010-03-22 10:45:00,22.38,22.39,22.37,22.37,124800.0,20.0228,20.0318,20.0139,20.0139,124800.0
2010-03-22 10:50:00,22.38,22.38,22.35,22.36,117200.0,20.0228,20.0228,19.996,20.0049,117200.0
2010-03-22 10:55:00,22.36,22.39,22.36,22.39,108400.0,20.0049,20.0318,20.0049,20.0318,108400.0
2010-03-22 11:00:00,22.38,22.39,22.37,22.38,114400.0,20.0228,20.0318,20.0139,20.0228,114400.0
2010-03-22 11:05:00,22.38,22.38,22.36,22.36,89600.0,20.0228,20.0228,20.0049,20.0049,89600.0
2010-03-22 11:10:00,22.36,22.36,22.33,22.33,150000.0,20.0049,20.0049,19.9781,19.9781,150000.0
2010-03-22 11:15:00,22.33,22.36,22.33,22.33,77200.0,19.9781,20.0049,19.9781,19.9781,77200.0
2010-03-22 11:20:00,22.33,22.34,22.31,22.34,122000.0,19.9781,19.987,19.9602,19.987,122000.0
2010-03-22 11:25:00,22.34,22.38,22.33,22.37,96800.0,19.987,20.0228,19.9781,20.0139,96800.0
2010-03-22 11:30:00,22.37,22.39,22.36,22.37,154400.0,20.0139,20.0318,20.0049,20.0139,154400.0
2010-03-22 11:35:00,22.37,22.38,22.36,22.37,139200.0,20.0139,20.0228,20.0049,20.0139,139200.0
2010-03-22 11:40:00,22.37,22.38,22.36,22.38,82800.0,20.0139,20.0228,20.0049,20.0228,82800.0
2010-03-22 11:45:00,22.38,22.4,22.38,22.39,196000.0,20.0228,20.0407,20.0228,20.0318,196000.0
2010-03-22 11:50:00,22.39,22.41,22.39,22.41,111200.0,20.0318,20.0496,20.0318,20.0496,111200.0
2010-03-22 11:55:00,22.41,22.41,22.38,22.4,120400.0,20.0496,20.0496,20.0228,20.0407,120400.0
2010-03-22 12:00:00,22.4,22.4,22.34,22.35,155200.0,20.0407,20.0407,19.987,19.996,155200.0
2010-03-22 12:05:00,22.35,22.38,22.34,22.38,96800.0,19.996,20.0228,19.987,20.0228,96800.0
2010-03-22 12:10:00,22.38,22.39,22.36,22.36,106400.0,20.0228,20.0318,20.0049,20.0049,106400.0
2010-03-22 12:15:00,22.35,22.36,22.33,22.34,157600.0,19.996,20.0049,19.9781,19.987,157600.0
2010-03-22 12:20:00,22.34,22.35,22.31,22.31,118000.0,19.987,19.996,19.9602,19.9602,118000.0
2010-03-22 12:25:00,22.31,22.34,22.31,22.34,223200.0,19.9602,19.987,19.9602,19.987,223200.0
2010-03-22 12:30:00,22.34,22.36,22.33,22.36,248400.0,19.987,20.0049,19.9781,20.0049,248400.0
2010-03-22 12:35:00,22.36,22.37,22.31,22.35,295200.0,20.0049,20.0139,19.9602,19.996,295200.0
2010-03-22 12:40:00,22.35,22.36,22.34,22.35,86400.0,19.996,20.0049,19.987,19.996,86400.0
2010-03-22 12:45:00,22.35,22.37,22.35,22.37,87200.0,19.996,20.0139,19.996,20.0139,87200.0
2010-03-22 12:50:00,22.37,22.38,22.35,22.35,106800.0,20.0139,20.0228,19.996,19.996,106800.0
2010-03-22 12:55:00,22.35,22.36,22.35,22.36,54000.0,19.996,20.0049,19.996,20.0049,54000.0
2010-03-22 13:00:00,22.36,22.39,22.36,22.38,168000.0,20.0049,20.0318,20.0049,20.0228,168000.0
2010-03-22 13:05:00,22.38,22.39,22.35,22.36,100400.0,20.0228,20.0318,19.996,20.0049,100400.0
2010-03-22 13:10:00,22.36,22.38,22.34,22.36,150000.0,20.0049,20.0228,19.987,20.0049,150000.0
2010-03-22 13:15:00,22.36,22.38,22.34,22.36,128400.0,20.0049,20.0228,19.987,20.0049,128400.0
2010-03-22 13:20:00,22.36,22.38,22.35,22.36,118800.0,20.0049,20.0228,19.996,20.0049,118800.0
2010-03-22 13:25:00,22.36,22.38,22.35,22.36,114800.0,20.0049,20.0228,19.996,20.0049,114800.0
2010-03-22 13:30:00,22.36,22.4,22.36,22.38,166000.0,20.0049,20.0407,20.0049,20.0228,166000.0
2010-03-22 13:35:00,22.37,22.38,22.36,22.38,106000.0,20.0139,20.0228,20.0049,20.0228,106000.0
2010-03-22 13:40:00,22.38,22.41,22.38,22.41,398800.0,20.0228,20.0496,20.0228,20.0496,398800.0
2010-03-22 13:45:00,22.41,22.44,22.39,22.41,856400.0,20.0496,20.0765,20.0318,20.0496,856400.0
2010-03-22 13:50:00,22.41,22.41,22.36,22.36,332800.0,20.0496,20.0496,20.0049,20.0049,332800.0
2010-03-22 13:55:00,22.37,22.4,22.37,22.4,104400.0,20.0139,20.0407,20.0139,20.0407,104400.0
2010-03-22 14:00:00,22.4,22.4,22.35,22.36,128400.0,20.0407,20.0407,19.996,20.0049,128400.0
2010-03-22 14:05:00,22.36,22.38,22.35,22.36,109600.0,20.0049,20.0228,19.996,20.0049,109600.0
2010-03-22 14:10:00,22.35,22.35,22.33,22.35,129600.0,19.996,19.996,19.9781,19.996,129600.0
2010-03-22 14:15:00,22.34,22.38,22.34,22.38,100400.0,19.987,20.0228,19.987,20.0228,100400.0
2010-03-22 14:20:00,22.38,22.39,22.36,22.37,110800.0,20.0228,20.0318,20.0049,20.0139,110800.0
2010-03-22 14:25:00,22.38,22.38,22.37,22.37,39200.0,20.0228,20.0228,20.0139,20.0139,39200.0
2010-03-22 14:30:00,22.37,22.38,22.35,22.38,61200.0,20.0139,20.0228,19.996,20.0228,61200.0
2010-03-22 14:35:00,22.38,22.4,22.36,22.4,104000.0,20.0228,20.0407,20.0049,20.0407,104000.0
2010-03-22 14:40:00,22.4,22.4,22.37,22.37,114800.0,20.0407,20.0407,20.0139,20.0139,114800.0
2010-03-22 14:45:00,22.36,22.38,22.36,22.38,112400.0,20.0049,20.0228,20.0049,20.0228,112400.0
2010-03-22 14:50:00,22.38,22.4,22.36,22.36,89600.0,20.0228,20.0407,20.0049,20.0049,89600.0
2010-03-22 14:55:00,22.36,22.37,22.35,22.36,106400.0,20.0049,20.0139,19.996,20.0049,106400.0
2010-03-22 15:00:00,22.36,22.39,22.36,22.38,117200.0,20.0049,20.0318,20.0049,20.0228,117200.0
2010-03-22 15:05:00,22.38,22.38,22.34,22.34,152000.0,20.0228,20.0228,19.987,19.987,152000.0
2010-03-22 15:10:00,22.34,22.38,22.34,22.37,115600.0,19.987,20.0228,19.987,20.0139,115600.0
2010-03-22 15:15:00,22.37,22.41,22.36,22.41,168400.0,20.0139,20.0496,20.0049,20.0496,168400.0
2010-03-22 15:20:00,22.41,22.42,22.39,22.4,266800.0,20.0496,20.0586,20.0318,20.0407,266800.0
2010-03-22 15:25:00,22.4,22.4,22.37,22.38,165200.0,20.0407,20.0407,20.0139,20.0228,165200.0
2010-03-22 15:30:00,22.37,22.37,22.34,22.35,244800.0,20.0139,20.0139,19.987,19.996,244800.0
2010-03-22 15:35:00,22.34,22.35,22.31,22.33,207600.0,19.987,19.996,19.9602,19.9781,207600.0
2010-03-22 15:40:00,22.33,22.34,22.32,22.33,248000.0,19.9781,19.987,19.9691,19.9781,248000.0
2010-03-22 15:45:00,22.33,22.33,22.31,22.32,331200.0,19.9781,19.9781,19.9602,19.9691,331200.0
2010-03-22 15:50:00,22.32,22.33,22.29,22.3,504800.0,19.9691,19.9781,19.9423,19.9512,504800.0
2010-03-22 15:55:00,22.3,22.33,22.29,22.3,754000.0,19.9512,19.9781,19.9423,19.9512,754000.0
2010-03-23 09:30:00,22.38,22.41,22.35,22.36,185200.0,20.0228,20.0496,19.996,20.0049,185200.0
2010-03-23 09:35:00,22.36,22.39,22.33,22.34,209200.0,20.0049,20.0318,19.9781,19.987,209200.0
2010-03-23 09:40:00,22.34,22.42,22.31,22.39,178400.0,19.987,20.0586,19.9602,20.0318,178400.0
2010-03-23 09:45:00,22.39,22.43,22.35,22.41,99600.0,20.0318,20.0675,19.996,20.0496,99600.0
2010-03-23 09:50:00,22.4,22.5,22.4,22.48,298400.0,20.0407,20.1302,20.0407,20.1123,298400.0
2010-03-23 09:55:00,22.47,22.53,22.47,22.53,430000.0,20.1033,20.157,20.1033,20.157,430000.0
2010-03-23 10:00:00,22.53,22.57,22.47,22.48,365200.0,20.157,20.1928,20.1033,20.1123,365200.0
2010-03-23 10:05:00,22.48,22.54,22.46,22.51,263200.0,20.1123,20.166,20.0944,20.1391,263200.0
2010-03-23 10:10:00,22.52,22.54,22.5,22.54,155200.0,20.1481,20.166,20.1302,20.166,155200.0
2010-03-23 10:15:00,22.55,22.57,22.53,22.56,230800.0,20.1749,20.1928,20.157,20.1838,230800.0
2010-03-23 10:20:00,22.56,22.58,22.54,22.56,208000.0,20.1838,20.2017,20.166,20.1838,208000.0
2010-03-23 10:25:00,22.57,22.58,22.55,22.56,101600.0,20.1928,20.2017,20.1749,20.1838,101600.0
2010-03-23 10:30:00,22.57,22.57,22.53,22.55,296800.0,20.1928,20.1928,20.157,20.1749,296800.0
2010-03-23 10:35:00,22.55,22.57,22.53,22.55,137200.0,20.1749,20.1928,20.157,20.1749,137200.0
2010-03-23 10:40:00,22.56,22.57,22.55,22.57,194000.0,20.1838,20.1928,20.1749,20.1928,194000.0
2010-03-23 10:45:00,22.56,22.57,22.54,22.54,181200.0,20.1838,20.1928,20.166,20.166,181200.0
2010-03-23 10:50:00,22.55,22.55,22.53,22.53,126000.0,20.1749,20.1749,20.157,20.157,126000.0
2010-03-23 10:55:00,22.53,22.53,22.44,22.46,284400.0,20.157,20.157,20.0765,20.0944,284400.0
2010-03-23 11:00:00,22.46,22.47,22.38,22.38,230000.0,20.0944,20.1033,20.0228,20.0228,230000.0
2010-03-23 11:05:00,22.39,22.42,22.38,22.4,120800.0,20.0318,20.0586,20.0228,20.0407,120800.0
2010-03-23 11:10:00,22.4,22.41,22.35,22.39,278800.0,20.0407,20.0496,19.996,20.0318,278800.0
2010-03-23 11:15:00,22.39,22.42,22.39,22.39,137200.0,20.0318,20.0586,20.0318,20.0318,137200.0
2010-03-23 11:20:00,22.39,22.41,22.39,22.39,86000.0,20.0318,20.0496,20.0318,20.0318,86000.0
2010-03-23 11:25:00,22.39,22.4,22.36,22.4,193600.0,20.0318,20.0407,20.0049,20.0407,193600.0
2010-03-23 11:30:00,22.41,22.42,22.39,22.41,98800.0,20.0496,20.0586,20.0318,20.0496,98800.0
2010-03-23 11:35:00,22.41,22.46,22.41,22.44,181200.0,20.0496,20.0944,20.0496,20.0765,181200.0
2010-03-23 11:40:00,22.45,22.45,22.43,22.43,74000.0,20.0854,20.0854,20.0675,20.0675,74000.0
2010-03-23 11:45:00,22.43,22.43,22.41,22.43,94000.0,20.0675,20.0675,20.0496,20.0675,94000.0
2010-03-23 11:50:00,22.43,22.47,22.42,22.46,125200.0,20.0675,20.1033,20.0586,20.0944,125200.0
2010-03-23 11:55:00,22.46,22.46,22.44,22.44,54000.0,20.0944,20.0944,20.0765,20.0765,54000.0
2010-03-23 12:00:00,22.45,22.5,22.45,22.5,108000.0,20.0854,20.1302,20.0854,20.1302,108000.0
2010-03-23 12:05:00,22.5,22.5,22.47,22.49,96800.0,20.1302,20.1302,20.1033,20.1212,96800.0
2010-03-23 12:10:00,22.49,22.5,22.48,22.49,124000.0,20.1212,20.1302,20.1123,20.1212,124000.0
2010-03-23 12:15:00,22.49,22.51,22.49,22.5,177600.0,20.1212,20.1391,20.1212,20.1302,177600.0
2010-03-23 12:20:00,22.5,22.52,22.5,22.5,125600.0,20.1302,20.1481,20.1302,20.1302,125600.0
2010-03-23 12:25:00,22.51,22.52,22.5,22.52,112400.0,20.1391,20.1481,20.1302,20.1481,112400.0
2010-03-23 12:30:00,22.52,22.52,22.51,22.51,110400.0,20.1481,20.1481,20.1391,20.1391,110400.0
2010-03-23 12:35:00,22.51,22.52,22.5,22.52,124400.0,20.1391,20.1481,20.1302,20.1481,124400.0
2010-03-23 12:40:00,22.52,22.53,22.51,22.53,57200.0,20.1481,20.157,20.1391,20.157,57200.0
2010-03-23 12:45:00,22.52,22.53,22.48,22.48,100800.0,20.1481,20.157,20.1123,20.1123,100800.0
2010-03-23 12:50:00,22.48,22.5,22.48,22.49,34800.0,20.1123,20.1302,20.1123,20.1212,34800.0
2010-03-23 12:55:00,22.49,22.51,22.49,22.5,72400.0,20.1212,20.1391,20.1212,20.1302,72400.0
2010-03-23 13:00:00,22.5,22.5,22.5,22.5,54400.0,20.1302,20.1302,20.1302,20.1302,54400.0
2010-03-23 13:05:00,22.5,22.5,22.49,22.49,62800.0,20.1302,20.1302,20.1212,20.1212,62800.0
2010-03-23 13:10:00,22.49,22.5,22.48,22.48,48000.0,20.1212,20.1302,20.1123,20.1123,48000.0
2010-03-23 13:15:00,22.48,22.5,22.48,22.5,108000.0,20.1123,20.1302,20.1123,20.1302,108000.0
2010-03-23 13:20:00,22.5,22.52,22.5,22.52,132800.0,20.1302,20.1481,20.1302,20.1481,132800.0
2010-03-23 13:25:00,22.52,22.54,22.52,22.54,148400.0,20.1481,20.166,20.1481,20.166,148400.0
2010-03-23 13:30:00,22.54,22.55,22.53,22.54,79200.0,20.166,20.1749,20.157,20.166,79200.0
2010-03-23 13:35:00,22.54,22.55,22.53,22.54,90800.0,20.166,20.1749,20.157,20.166,90800.0
2010-03-23 13:40:00,22.54,22.56,22.54,22.54,132400.0,20.166,20.1838,20.166,20.166,132400.0
2010-03-23 13:45:00,22.54,22.54,22.51,22.51,84400.0,20.166,20.166,20.1391,20.1391,84400.0
2010-03-23 13:50:00,22.51,22.55,22.51,22.55,175600.0,20.1391,20.1749,20.1391,20.1749,175600.0
2010-03-23 13:55:00,22.55,22.55,22.5,22.5,176000.0,20.1749,20.1749,20.1302,20.1302,176000.0
2010-03-23 14:00:00,22.5,22.51,22.49,22.51,76800.0,20.1302,20.1391,20.1212,20.1391,76800.0
2010-03-23 14:05:00,22.51,22.53,22.5,22.53,116000.0,20.1391,20.157,20.1302,20.157,116000.0
2010-03-23 14:10:00,22.53,22.57,22.53,22.56,211600.0,20.157,20.1928,20.157,20.1838,211600.0
2010-03-23 14:15:00,22.56,22.56,22.53,22.54,79200.0,20.1838,20.1838,20.157,20.166,79200.0
2010-03-23 14:20:00,22.53,22.54,22.52,22.53,64800.0,20.157,20.166,20.1481,20.157,64800.0
2010-03-23 14:25:00,22.53,22.53,22.51,22.52,70000.0,20.157,20.157,20.1391,20.1481,70000.0
2010-03-23 14:30:00,22.52,22.53,22.5,22.5,49600.0,20.1481,20.157,20.1302,20.1302,49600.0
2010-03-23 14:35:00,22.5,22.53,22.5,22.5,50800.0,20.1302,20.157,20.1302,20.1302,50800.0
2010-03-23 14:40:00,22.5,22.52,22.5,22.52,176400.0,20.1302,20.1481,20.1302,20.1481,176400.0
2010-03-23 14:45:00,22.52,22.52,22.49,22.5,114800.0,20.1481,20.1481,20.1212,20.1302,114800.0
2010-03-23 14:50:00,22.5,22.5,22.46,22.47,184400.0,20.1302,20.1302,20.0944,20.1033,184400.0
2010-03-23 14:55:00,22.47,22.5,22.47,22.5,187600.0,20.1033,20.1302,20.1033,20.1302,187600.0
2010-03-23 15:00:00,22.5,22.5,22.48,22.48,97200.0,20.1302,20.1302,20.1123,20.1123,97200.0
2010-03-23 15:05:00,22.48,22.5,22.47,22.5,228400.0,20.1123,20.1302,20.1033,20.1302,228400.0
2010-03-23 15:10:00,22.5,22.51,22.49,22.51,146800.0,20.1302,20.1391,20.1212,20.1391,146800.0
2010-03-23 15:15:00,22.51,22.53,22.5,22.53,294000.0,20.1391,20.157,20.1302,20.157,294000.0
2010-03-23 15:20:00,22.53,22.55,22.53,22.54,208800.0,20.157,20.1749,20.157,20.166,208800.0
2010-03-23 15:25:00,22.54,22.54,22.51,22.51,220000.0,20.166,20.166,20.1391,20.1391,220000.0
2010-03-23 15:30:00,22.51,22.51,22.49,22.5,213200.0,20.1391,20.1391,20.1212,20.1302,213200.0
2010-03-23 15:35:00,22.5,22.5,22.49,22.49,294800.0,20.1302,20.1302,20.1212,20.1212,294800.0
2010-03-23 15:40:00,22.49,22.5,22.49,22.5,204800.0,20.1212,20.1302,20.1212,20.1302,204800.0
2010-03-23 15:45:00,22.5,22.51,22.49,22.5,291600.0,20.1302,20.1391,20.1212,20.1302,291600.0
2010-03-23 15:50:00,22.5,22.5,22.49,22.5,167200.0,20.1302,20.1302,20.1212,20.1302,167200.0
2010-03-23 15:55:00,22.5,22.52,22.48,22.49,862800.0,20.1302,20.1481,20.1123,20.1212,862800.0
2010-03-24 09:30:00,22.4,22.42,22.38,22.4,248400.0,20.0407,20.0586,20.0228,20.0407,248400.0
2010-03-24 09:35:00,22.39,22.49,22.38,22.43,272000.0,20.0318,20.1212,20.0228,20.0675,272000.0
2010-03-24 09:40:00,22.43,22.44,22.4,22.42,189200.0,20.0675,20.0765,20.0407,20.0586,189200.0
2010-03-24 09:45:00,22.42,22.47,22.41,22.43,252400.0,20.0586,20.1033,20.0496,20.0675,252400.0
2010-03-24 09:50:00,22.43,22.46,22.38,22.39,268400.0,20.0675,20.0944,20.0228,20.0318,268400.0
2010-03-24 09:55:00,22.39,22.39,22.33,22.35,397600.0,20.0318,20.0318,19.9781,19.996,397600.0
2010-03-24 10:00:00,22.35,22.35,22.31,22.31,201200.0,19.996,19.996,19.9602,19.9602,201200.0
2010-03-24 10:05:00,22.31,22.33,22.29,22.33,345600.0,19.9602,19.9781,19.9423,19.9781,345600.0
2010-03-24 10:10:00,22.33,22.34,22.3,22.3,295200.0,19.9781,19.987,19.9512,19.9512,295200.0
2010-03-24 10:15:00,22.3,22.31,22.27,22.3,240000.0,19.9512,19.9602,19.9244,19.9512,240000.0
2010-03-24 10:20:00,22.3,22.37,22.3,22.37,209200.0,19.9512,20.0139,19.9512,20.0139,209200.0
2010-03-24 10:25:00,22.36,22.36,22.3,22.3,142000.0,20.0049,20.0049,19.9512,19.9512,142000.0
2010-03-24 10:30:00,22.29,22.31,22.29,22.3,155600.0,19.9423,19.9602,19.9423,19.9512,155600.0
2010-03-24 10:35:00,22.3,22.32,22.27,22.29,174400.0,19.9512,19.9691,19.9244,19.9423,174400.0
2010-03-24 10:40:00,22.29,22.31,22.26,22.29,144400.0,19.9423,19.9602,19.9154,19.9423,144400.0
2010-03-24 10:45:00,22.29,22.29,22.28,22.28,118000.0,19.9423,19.9423,19.9333,19.9333,118000.0
2010-03-24 10:50:00,22.29,22.29,22.26,22.28,246000.0,19.9423,19.9423,19.9154,19.9333,246000.0
2010-03-24 10:55:00,22.28,22.3,22.26,22.26,152800.0,19.9333,19.9512,19.9154,19.9154,152800.0
2010-03-24 11:00:00,22.27,22.3,22.27,22.27,176000.0,19.9244,19.9512,19.9244,19.9244,176000.0
2010-03-24 11:05:00,22.27,22.27,22.25,22.27,179200.0,19.9244,19.9244,19.9065,19.9244,179200.0
2010-03-24 11:10:00,22.26,22.29,22.26,22.26,214800.0,19.9154,19.9423,19.9154,19.9154,214800.0
2010-03-24 11:15:00,22.26,22.27,22.19,22.2,672800.0,19.9154,19.9244,19.8528,19.8618,672800.0
2010-03-24 11:20:00,22.2,22.2,22.15,22.17,458400.0,19.8618,19.8618,19.817,19.8349,458400.0
2010-03-24 11:25:00,22.16,22.25,22.16,22.24,334000.0,19.826,19.9065,19.826,19.8975,334000.0
2010-03-24 11:30:00,22.24,22.28,22.24,22.25,164400.0,19.8975,19.9333,19.8975,19.9065,164400.0
2010-03-24 11:35:00,22.25,22.27,22.25,22.27,136000.0,19.9065,19.9244,19.9065,19.9244,136000.0
2010-03-24 11:40:00,22.27,22.3,22.27,22.3,102800.0,19.9244,19.9512,19.9244,19.9512,102800.0
2010-03-24 11:45:00,22.3,22.32,22.28,22.32,170800.0,19.9512,19.9691,19.9333,19.9691,170800.0
2010-03-24 11:50:00,22.32,22.37,22.32,22.37,220800.0,19.9691,20.0139,19.9691,20.0139,220800.0
2010-03-24 11:55:00,22.37,22.41,22.37,22.4,220400.0,20.0139,20.0496,20.0139,20.0407,220400.0
2010-03-24 12:00:00,22.41,22.41,22.34,22.35,203200.0,20.0496,20.0496,19.987,19.996,203200.0
2010-03-24 12:05:00,22.34,22.37,22.34,22.35,145200.0,19.987,20.0139,19.987,19.996,145200.0
2010-03-24 12:10:00,22.34,22.34,22.32,22.32,123200.0,19.987,19.987,19.9691,19.9691,123200.0
2010-03-24 12:15:00,22.32,22.34,22.32,22.32,58400.0,19.9691,19.987,19.9691,19.9691,58400.0
2010-03-24 12:20:00,22.32,22.35,22.31,22.33,62000.0,19.9691,19.996,19.9602,19.9781,62000.0
2010-03-24 12:25:00,22.34,22.35,22.33,22.35,58000.0,19.987,19.996,19.9781,19.996,58000.0
2010-03-24 12:30:00,22.35,22.39,22.34,22.39,107600.0,19.996,20.0318,19.987,20.0318,107600.0
2010-03-24 12:35:00,22.38,22.41,22.35,22.36,107600.0,20.0228,20.0496,19.996,20.0049,107600.0
2010-03-24 12:40:00,22.35,22.35,22.32,22.33,62400.0,19.996,19.996,19.9691,19.9781,62400.0
2010-03-24 12:45:00,22.33,22.34,22.32,22.32,62400.0,19.9781,19.987,19.9691,19.9691,62400.0
2010-03-24 12:50:00,22.32,22.32,22.3,22.3,108800.0,19.9691,19.9691,19.9512,19.9512,108800.0
2010-03-24 12:55:00,22.3,22.3,22.26,22.27,132400.0,19.9512,19.9512,19.9154,19.9244,132400.0
2010-03-24 13:00:00,22.27,22.27,22.22,22.23,157200.0,19.9244,19.9244,19.8797,19.8886,157200.0
2010-03-24 13:05:00,22.22,22.25,22.19,22.2,282400.0,19.8797,19.9065,19.8528,19.8618,282400.0
2010-03-24 13:10:00,22.2,22.25,22.2,22.2,153200.0,19.8618,19.9065,19.8618,19.8618,153200.0
2010-03-24 13:15:00,22.2,22.22,22.19,22.21,102000.0,19.8618,19.8797,19.8528,19.8707,102000.0
2010-03-24 13:20:00,22.19,22.25,22.19,22.24,82400.0,19.8528,19.9065,19.8528,19.8975,82400.0
2010-03-24 13:25:00,22.24,22.25,22.21,22.23,54000.0,19.8975,19.9065,19.8707,19.8886,54000.0
2010-03-24 13:30:00,22.23,22.24,22.22,22.23,48800.0,19.8886,19.8975,19.8797,19.8886,48800.0
2010-03-24 13:35:00,22.23,22.24,22.22,22.23,78400.0,19.8886,19.8975,19.8797,19.8886,78400.0
2010-03-24 13:40:00,22.23,22.23,22.2,22.2,50400.0,19.8886,19.8886,19.8618,19.8618,50400.0
2010-03-24 13:45:00,22.2,22.22,22.18,22.18,138400.0,19.8618,19.8797,19.8439,19.8439,138400.0
2010-03-24 13:50:00,22.18,22.21,22.18,22.21,224800.0,19.8439,19.8707,19.8439,19.8707,224800.0
2010-03-24 13:55:00,22.21,22.22,22.2,22.22,93600.0,19.8707,19.8797,19.8618,19.8797,93600.0
2010-03-24 14:00:00,22.22,22.23,22.19,22.22,120000.0,19.8797,19.8886,19.8528,19.8797,120000.0
2010-03-24 14:05:00,22.22,22.23,22.2,22.21,79600.0,19.8797,19.8886,19.8618,19.8707,79600.0
2010-03-24 14:10:00,22.21,22.24,22.21,22.22,137600.0,19.8707,19.8975,19.8707,19.8797,137600.0
2010-03-24 14:15:00,22.22,22.26,22.22,22.25,178800.0,19.8797,19.9154,19.8797,19.9065,178800.0
2010-03-24 14:20:00,22.25,22.29,22.24,22.29,186800.0,19.9065,19.9423,19.8975,19.9423,186800.0
2010-03-24 14:25:00,22.29,22.31,22.28,22.3,162800.0,19.9423,19.9602,19.9333,19.9512,162800.0
2010-03-24 14:30:00,22.3,22.32,22.27,22.27,129600.0,19.9512,19.9691,19.9244,19.9244,129600.0
2010-03-24 14:35:00,22.28,22.29,22.25,22.27,110000.0,19.9333,19.9423,19.9065,19.9244,110000.0
2010-03-24 14:40:00,22.27,22.27,22.24,22.25,106000.0,19.9244,19.9244,19.8975,19.9065,106000.0
2010-03-24 14:45:00,22.25,22.28,22.25,22.26,117600.0,19.9065,19.9333,19.9065,19.9154,117600.0
2010-03-24 14:50:00,22.26,22.26,22.25,22.26,102400.0,19.9154,19.9154,19.9065,19.9154,102400.0
2010-03-24 14:55:00,22.26,22.26,22.23,22.24,117200.0,19.9154,19.9154,19.8886,19.8975,117200.0
2010-03-24 15:00:00,22.24,22.25,22.22,22.23,242000.0,19.8975,19.9065,19.8797,19.8886,242000.0
2010-03-24 15:05:00,22.22,22.24,22.22,22.23,191200.0,19.8797,19.8975,19.8797,19.8886,191200.0
2010-03-24 15:10:00,22.23,22.24,22.21,22.21,134400.0,19.8886,19.8975,19.8707,19.8707,134400.0
2010-03-24 15:15:00,22.21,22.24,22.2,22.23,179600.0,19.8707,19.8975,19.8618,19.8886,179600.0
2010-03-24 15:20:00,22.23,22.24,22.23,22.24,108000.0,19.8886,19.8975,19.8886,19.8975,108000.0
2010-03-24 15:25:00,22.23,22.24,22.2,22.2,146000.0,19.8886,19.8975,19.8618,19.8618,146000.0
2010-03-24 15:30:00,22.21,22.24,22.21,22.24,231200.0,19.8707,19.8975,19.8707,19.8975,231200.0
2010-03-24 15:35:00,22.24,22.27,22.24,22.25,180000.0,19.8975,19.9244,19.8975,19.9065,180000.0
2010-03-24 15:40:00,22.24,22.25,22.24,22.24,133600.0,19.8975,19.9065,19.8975,19.8975,133600.0
2010-03-24 15:45:00,22.24,22.24,22.22,22.23,256400.0,19.8975,19.8975,19.8797,19.8886,256400.0
2010-03-24 15:50:00,22.23,22.23,22.2,22.21,273600.0,19.8886,19.8886,19.8618,19.8707,273600.0
2010-03-24 15:55:00,22.21,22.22,22.18,22.21,962800.0,19.8707,19.8797,19.8439,19.8707,962800.0
2010-03-25 09:30:00,22.42,22.57,22.37,22.45,780400.0,20.0586,20.1928,20.0139,20.0854,780400.0
2010-03-25 09:35:00,22.43,22.46,22.41,22.45,232800.0,20.0675,20.0944,20.0496,20.0854,232800.0
2010-03-25 09:40:00,22.44,22.44,22.41,22.44,190800.0,20.0765,20.0765,20.0496,20.0765,190800.0
2010-03-25 09:45:00,22.44,22.45,22.42,22.42,164400.0,20.0765,20.0854,20.0586,20.0586,164400.0
2010-03-25 09:50:00,22.42,22.44,22.4,22.4,166400.0,20.0586,20.0765,20.0407,20.0407,166400.0
2010-03-25 09:55:00,22.4,22.48,22.4,22.45,292000.0,20.0407,20.1123,20.0407,20.0854,292000.0
2010-03-25 10:00:00,22.45,22.54,22.45,22.52,355600.0,20.0854,20.166,20.0854,20.1481,355600.0
2010-03-25 10:05:00,22.52,22.53,22.48,22.5,398000.0,20.1481,20.157,20.1123,20.1302,398000.0
2010-03-25 10:10:00,22.5,22.53,22.49,22.5,575600.0,20.1302,20.157,20.1212,20.1302,575600.0
2010-03-25 10:15:00,22.5,22.58,22.5,22.58,574800.0,20.1302,20.2017,20.1302,20.2017,574800.0
2010-03-25 10:20:00,22.58,22.62,22.57,22.58,262000.0,20.2017,20.2375,20.1928,20.2017,262000.0
2010-03-25 10:25:00,22.59,22.6,22.57,22.6,199200.0,20.2107,20.2196,20.1928,20.2196,199200.0
2010-03-25 10:30:00,22.6,22.66,22.6,22.63,392400.0,20.2196,20.2733,20.2196,20.2465,392400.0
2010-03-25 10:35:00,22.63,22.65,22.61,22.64,143600.0,20.2465,20.2644,20.2286,20.2554,143600.0
2010-03-25 10:40:00,22.64,22.66,22.62,22.64,306400.0,20.2554,20.2733,20.2375,20.2554,306400.0
2010-03-25 10:45:00,22.64,22.67,22.64,22.67,232400.0,20.2554,20.2823,20.2554,20.2823,232400.0
2010-03-25 10:50:00,22.67,22.72,22.67,22.72,303600.0,20.2823,20.327,20.2823,20.327,303600.0
2010-03-25 10:55:00,22.72,22.77,22.71,22.77,479200.0,20.327,20.3717,20.318,20.3717,479200.0
2010-03-25 11:00:00,22.77,22.82,22.77,22.8,477200.0,20.3717,20.4165,20.3717,20.3986,477200.0
2010-03-25 11:05:00,22.8,22.81,22.77,22.79,689200.0,20.3986,20.4075,20.3717,20.3896,689200.0
2010-03-25 11:10:00,22.79,22.86,22.78,22.86,438400.0,20.3896,20.4522,20.3807,20.4522,438400.0
2010-03-25 11:15:00,22.86,22.87,22.83,22.86,282800.0,20.4522,20.4612,20.4254,20.4522,282800.0
2010-03-25 11:20:00,22.86,22.91,22.86,22.88,332800.0,20.4522,20.497,20.4522,20.4701,332800.0
2010-03-25 11:25:00,22.88,22.91,22.88,22.9,195600.0,20.4701,20.497,20.4701,20.488,195600.0
2010-03-25 11:30:00,22.9,22.95,22.9,22.94,337600.0,20.488,20.5328,20.488,20.5238,337600.0
2010-03-25 11:35:00,22.93,22.93,22.86,22.88,347200.0,20.5149,20.5149,20.4522,20.4701,347200.0
2010-03-25 11:40:00,22.88,22.89,22.87,22.87,181200.0,20.4701,20.4791,20.4612,20.4612,181200.0
2010-03-25 11:45:00,22.87,22.88,22.83,22.85,171600.0,20.4612,20.4701,20.4254,20.4433,171600.0
2010-03-25 11:50:00,22.85,22.86,22.84,22.86,252400.0,20.4433,20.4522,20.4344,20.4522,252400.0
2010-03-25 11:55:00,22.86,22.88,22.85,22.88,120000.0,20.4522,20.4701,20.4433,20.4701,120000.0
2010-03-25 12:00:00,22.88,22.91,22.87,22.9,163200.0,20.4701,20.497,20.4612,20.488,163200.0
2010-03-25 12:05:00,22.9,22.93,22.88,22.9,121600.0,20.488,20.5149,20.4701,20.488,121600.0
2010-03-25 12:10:00,22.9,22.91,22.86,22.86,141200.0,20.488,20.497,20.4522,20.4522,141200.0
2010-03-25 12:15:00,22.85,22.86,22.81,22.83,111600.0,20.4433,20.4522,20.4075,20.4254,111600.0
2010-03-25 12:20:00,22.82,22.84,22.8,22.84,79600.0,20.4165,20.4344,20.3986,20.4344,79600.0
2010-03-25 12:25:00,22.83,22.85,22.82,22.84,66400.0,20.4254,20.4433,20.4165,20.4344,66400.0
2010-03-25 12:30:00,22.84,22.84,22.8,22.81,69200.0,20.4344,20.4344,20.3986,20.4075,69200.0
2010-03-25 12:35:00,22.81,22.82,22.79,22.8,64400.0,20.4075,20.4165,20.3896,20.3986,64400.0
2010-03-25 12:40:00,22.8,22.8,22.79,22.79,123200.0,20.3986,20.3986,20.3896,20.3896,123200.0
2010-03-25 12:45:00,22.8,22.83,22.79,22.83,206000.0,20.3986,20.4254,20.3896,20.4254,206000.0
2010-03-25 12:50:00,22.83,22.87,22.83,22.87,117200.0,20.4254,20.4612,20.4254,20.4612,117200.0
2010-03-25 12:55:00,22.86,22.89,22.86,22.89,118800.0,20.4522,20.4791,20.4522,20.4791,118800.0
2010-03-25 13:00:00,22.89,22.91,22.85,22.88,201600.0,20.4791,20.497,20.4433,20.4701,201600.0
2010-03-25 13:05:00,22.88,22.91,22.87,22.91,113600.0,20.4701,20.497,20.4612,20.497,113600.0
2010-03-25 13:10:00,22.91,22.91,22.9,22.9,94800.0,20.497,20.497,20.488,20.488,94800.0
2010-03-25 13:15:00,22.9,22.9,22.88,22.89,84800.0,20.488,20.488,20.4701,20.4791,84800.0
2010-03-25 13:20:00,22.89,22.9,22.86,22.9,63200.0,20.4791,20.488,20.4522,20.488,63200.0
2010-03-25 13:25:00,22.89,22.91,22.86,22.86,73600.0,20.4791,20.497,20.4522,20.4522,73600.0
2010-03-25 13:30:00,22.86,22.87,22.83,22.83,89600.0,20.4522,20.4612,20.4254,20.4254,89600.0
2010-03-25 13:35:00,22.83,22.84,22.79,22.8,127600.0,20.4254,20.4344,20.3896,20.3986,127600.0
2010-03-25 13:40:00,22.79,22.79,22.75,22.75,177600.0,20.3896,20.3896,20.3538,20.3538,177600.0
2010-03-25 13:45:00,22.76,22.79,22.76,22.76,194400.0,20.3628,20.3896,20.3628,20.3628,194400.0
2010-03-25 13:50:00,22.77,22.8,22.72,22.73,300400.0,20.3717,20.3986,20.327,20.3359,300400.0
2010-03-25 13:55:00,22.73,22.74,22.71,22.74,115600.0,20.3359,20.3449,20.318,20.3449,115600.0
2010-03-25 14:00:00,22.74,22.75,22.72,22.73,105200.0,20.3449,20.3538,20.327,20.3359,105200.0
2010-03-25 14:05:00,22.73,22.74,22.72,22.72,141600.0,20.3359,20.3449,20.327,20.327,141600.0
2010-03-25 14:10:00,22.71,22.72,22.69,22.7,93600.0,20.318,20.327,20.3002,20.3091,93600.0
2010-03-25 14:15:00,22.7,22.71,22.69,22.7,148800.0,20.3091,20.318,20.3002,20.3091,148800.0
2010-03-25 14:20:00,22.71,22.71,22.66,22.67,346000.0,20.318,20.318,20.2733,20.2823,346000.0
2010-03-25 14:25:00,22.67,22.68,22.63,22.65,296000.0,20.2823,20.2912,20.2465,20.2644,296000.0
2010-03-25 14:30:00,22.64,22.65,22.62,22.64,222000.0,20.2554,20.2644,20.2375,20.2554,222000.0
2010-03-25 14:35:00,22.64,22.68,22.64,22.68,178400.0,20.2554,20.2912,20.2554,20.2912,178400.0
2010-03-25 14:40:00,22.68,22.71,22.66,22.71,143600.0,20.2912,20.318,20.2733,20.318,143600.0
2010-03-25 14:45:00,22.7,22.71,22.66,22.67,100000.0,20.3091,20.318,20.2733,20.2823,100000.0
2010-03-25 14:50:00,22.67,22.7,22.66,22.7,120000.0,20.2823,20.3091,20.2733,20.3091,120000.0
2010-03-25 14:55:00,22.69,22.7,22.67,22.69,86000.0,20.3002,20.3091,20.2823,20.3002,86000.0
2010-03-25 15:00:00,22.69,22.74,22.69,22.74,154400.0,20.3002,20.3449,20.3002,20.3449,154400.0
2010-03-25 15:05:00,22.74,22.76,22.74,22.75,142800.0,20.3449,20.3628,20.3449,20.3538,142800.0
2010-03-25 15:10:00,22.75,22.77,22.74,22.77,134400.0,20.3538,20.3717,20.3449,20.3717,134400.0
2010-03-25 15:15:00,22.77,22.8,22.77,22.8,207200.0,20.3717,20.3986,20.3717,20.3986,207200.0
2010-03-25 15:20:00,22.8,22.85,22.8,22.84,473200.0,20.3986,20.4433,20.3986,20.4344,473200.0
2010-03-25 15:25:00,22.84,22.88,22.84,22.85,414800.0,20.4344,20.4701,20.4344,20.4433,414800.0
2010-03-25 15:30:00,22.84,22.84,22.73,22.74,375600.0,20.4344,20.4344,20.3359,20.3449,375600.0
2010-03-25 15:35:00,22.74,22.74,22.7,22.71,300400.0,20.3449,20.3449,20.3091,20.318,300400.0
2010-03-25 15:40:00,22.71,22.71,22.67,22.7,356400.0,20.318,20.318,20.2823,20.3091,356400.0
2010-03-25 15:45:00,22.7,22.7,22.63,22.63,522800.0,20.3091,20.3091,20.2465,20.2465,522800.0
2010-03-25 15:50:00,22.63,22.65,22.63,22.63,392000.0,20.2465,20.2644,20.2465,20.2465,392000.0
2010-03-25 15:55:00,22.63,22.63,22.56,22.61,1113200.0,20.2465,20.2465,20.1838,20.2286,1113200.0
2010-03-26 09:30:00,22.68,22.74,22.5,22.52,481200.0,20.2912,20.3449,20.1302,20.1481,481200.0
2010-03-26 09:35:00,22.52,22.72,22.5,22.71,345600.0,20.1481,20.327,20.1302,20.318,345600.0
2010-03-26 09:40:00,22.71,22.78,22.66,22.76,201200.0,20.318,20.3807,20.2733,20.3628,201200.0
2010-03-26 09:45:00,22.76,22.81,22.75,22.79,265600.0,20.3628,20.4075,20.3538,20.3896,265600.0
2010-03-26 09:50:00,22.79,22.81,22.7,22.71,225600.0,20.3896,20.4075,20.3091,20.318,225600.0
2010-03-26 09:55:00,22.7,22.78,22.68,22.78,248000.0,20.3091,20.3807,20.2912,20.3807,248000.0
2010-03-26 10:00:00,22.78,22.78,22.71,22.72,154000.0,20.3807,20.3807,20.318,20.327,154000.0
2010-03-26 10:05:00,22.72,22.75,22.7,22.71,161600.0,20.327,20.3538,20.3091,20.318,161600.0
2010-03-26 10:10:00,22.71,22.76,22.69,22.74,131600.0,20.318,20.3628,20.3002,20.3449,131600.0
2010-03-26 10:15:00,22.74,22.75,22.69,22.72,173600.0,20.3449,20.3538,20.3002,20.327,173600.0
2010-03-26 10:20:00,22.72,22.72,22.68,22.7,137600.0,20.327,20.327,20.2912,20.3091,137600.0
2010-03-26 10:25:00,22.7,22.75,22.7,22.73,225200.0,20.3091,20.3538,20.3091,20.3359,225200.0
2010-03-26 10:30:00,22.73,22.77,22.72,22.72,140400.0,20.3359,20.3717,20.327,20.327,140400.0
2010-03-26 10:35:00,22.72,22.72,22.68,22.68,84000.0,20.327,20.327,20.2912,20.2912,84000.0
2010-03-26 10:40:00,22.68,22.68,22.63,22.64,129600.0,20.2912,20.2912,20.2465,20.2554,129600.0
2010-03-26 10:45:00,22.64,22.66,22.63,22.66,118800.0,20.2554,20.2733,20.2465,20.2733,118800.0
2010-03-26 10:50:00,22.66,22.68,22.64,22.64,124400.0,20.2733,20.2912,20.2554,20.2554,124400.0
2010-03-26 10:55:00,22.64,22.64,22.6,22.62,222800.0,20.2554,20.2554,20.2196,20.2375,222800.0
2010-03-26 11:00:00,22.62,22.63,22.61,22.62,117600.0,20.2375,20.2465,20.2286,20.2375,117600.0
2010-03-26 11:05:00,22.62,22.64,22.61,22.62,137200.0,20.2375,20.2554,20.2286,20.2375,137200.0
2010-03-26 11:10:00,22.61,22.62,22.58,22.59,179600.0,20.2286,20.2375,20.2017,20.2107,179600.0
2010-03-26 11:15:00,22.59,22.64,22.59,22.64,175600.0,20.2107,20.2554,20.2107,20.2554,175600.0
2010-03-26 11:20:00,22.64,22.65,22.64,22.65,132400.0,20.2554,20.2644,20.2554,20.2644,132400.0
2010-03-26 11:25:00,22.66,22.68,22.65,22.67,120000.0,20.2733,20.2912,20.2644,20.2823,120000.0
2010-03-26 11:30:00,22.67,22.68,22.64,22.65,149200.0,20.2823,20.2912,20.2554,20.2644,149200.0
2010-03-26 11:35:00,22.66,22.66,22.64,22.65,82400.0,20.2733,20.2733,20.2554,20.2644,82400.0
2010-03-26 11:40:00,22.65,22.67,22.63,22.64,198400.0,20.2644,20.2823,20.2465,20.2554,198400.0
2010-03-26 11:45:00,22.64,22.65,22.61,22.64,87600.0,20.2554,20.2644,20.2286,20.2554,87600.0
2010-03-26 11:50:00,22.63,22.64,22.61,22.62,80400.0,20.2465,20.2554,20.2286,20.2375,80400.0
2010-03-26 11:55:00,22.62,22.63,22.61,22.61,64000.0,20.2375,20.2465,20.2286,20.2286,64000.0
2010-03-26 12:00:00,22.61,22.66,22.61,22.65,75600.0,20.2286,20.2733,20.2286,20.2644,75600.0
2010-03-26 12:05:00,22.65,22.68,22.65,22.66,49200.0,20.2644,20.2912,20.2644,20.2733,49200.0
2010-03-26 12:10:00,22.66,22.66,22.64,22.65,51200.0,20.2733,20.2733,20.2554,20.2644,51200.0
2010-03-26 12:15:00,22.66,22.66,22.64,22.65,88400.0,20.2733,20.2733,20.2554,20.2644,88400.0
2010-03-26 12:20:00,22.65,22.65,22.59,22.59,164400.0,20.2644,20.2644,20.2107,20.2107,164400.0
2010-03-26 12:25:00,22.6,22.6,22.53,22.54,180000.0,20.2196,20.2196,20.157,20.166,180000.0
2010-03-26 12:30:00,22.53,22.55,22.51,22.52,79200.0,20.157,20.1749,20.1391,20.1481,79200.0
2010-03-26 12:35:00,22.52,22.52,22.5,22.5,230800.0,20.1481,20.1481,20.1302,20.1302,230800.0
2010-03-26 12:40:00,22.51,22.53,22.5,22.51,113200.0,20.1391,20.157,20.1302,20.1391,113200.0
2010-03-26 12:45:00,22.5,22.51,22.46,22.47,154800.0,20.1302,20.1391,20.0944,20.1033,154800.0
2010-03-26 12:50:00,22.46,22.49,22.46,22.46,172800.0,20.0944,20.1212,20.0944,20.0944,172800.0
2010-03-26 12:55:00,22.46,22.46,22.42,22.43,206800.0,20.0944,20.0944,20.0586,20.0675,206800.0
2010-03-26 13:00:00,22.42,22.46,22.42,22.43,160400.0,20.0586,20.0944,20.0586,20.0675,160400.0
2010-03-26 13:05:00,22.44,22.45,22.41,22.44,193600.0,20.0765,20.0854,20.0496,20.0765,193600.0
2010-03-26 13:10:00,22.44,22.46,22.43,22.46,114400.0,20.0765,20.0944,20.0675,20.0944,114400.0
2010-03-26 13:15:00,22.46,22.48,22.46,22.46,140000.0,20.0944,20.1123,20.0944,20.0944,140000.0
2010-03-26 13:20:00,22.46,22.49,22.45,22.49,135600.0,20.0944,20.1212,20.0854,20.1212,135600.0
2010-03-26 13:25:00,22.49,22.49,22.48,22.48,111200.0,20.1212,20.1212,20.1123,20.1123,111200.0
2010-03-26 13:30:00,22.48,22.48,22.44,22.47,89600.0,20.1123,20.1123,20.0765,20.1033,89600.0
2010-03-26 13:35:00,22.48,22.5,22.46,22.49,58000.0,20.1123,20.1302,20.0944,20.1212,58000.0
2010-03-26 13:40:00,22.49,22.53,22.48,22.5,221600.0,20.1212,20.157,20.1123,20.1302,221600.0
2010-03-26 13:45:00,22.51,22.52,22.5,22.5,104000.0,20.1391,20.1481,20.1302,20.1302,104000.0
2010-03-26 13:50:00,22.5,22.52,22.48,22.48,38000.0,20.1302,20.1481,20.1123,20.1123,38000.0
2010-03-26 13:55:00,22.48,22.53,22.48,22.53,108400.0,20.1123,20.157,20.1123,20.157,108400.0
2010-03-26 14:00:00,22.53,22.53,22.5,22.51,92800.0,20.157,20.157,20.1302,20.1391,92800.0
2010-03-26 14:05:00,22.51,22.55,22.51,22.55,216000.0,20.1391,20.1749,20.1391,20.1749,216000.0
2010-03-26 14:10:00,22.54,22.55,22.52,22.54,73200.0,20.166,20.1749,20.1481,20.166,73200.0
2010-03-26 14:15:00,22.54,22.56,22.53,22.55,208000.0,20.166,20.1838,20.157,20.1749,208000.0
2010-03-26 14:20:00,22.55,22.56,22.54,22.55,200000.0,20.1749,20.1838,20.166,20.1749,200000.0
2010-03-26 14:25:00,22.55,22.6,22.55,22.59,97200.0,20.1749,20.2196,20.1749,20.2107,97200.0
2010-03-26 14:30:00,22.59,22.59,22.56,22.57,102000.0,20.2107,20.2107,20.1838,20.1928,102000.0
2010-03-26 14:35:00,22.56,22.59,22.56,22.59,170000.0,20.1838,20.2107,20.1838,20.2107,170000.0
2010-03-26 14:40:00,22.6,22.6,22.56,22.57,96800.0,20.2196,20.2196,20.1838,20.1928,96800.0
2010-03-26 14:45:00,22.57,22.57,22.54,22.54,114400.0,20.1928,20.1928,20.166,20.166,114400.0
2010-03-26 14:50:00,22.55,22.55,22.52,22.54,87600.0,20.1749,20.1749,20.1481,20.166,87600.0
2010-03-26 14:55:00,22.55,22.56,22.52,22.53,70400.0,20.1749,20.1838,20.1481,20.157,70400.0
2010-03-26 15:00:00,22.53,22.55,22.52,22.54,85200.0,20.157,20.1749,20.1481,20.166,85200.0
2010-03-26 15:05:00,22.54,22.55,22.51,22.54,94400.0,20.166,20.1749,20.1391,20.166,94400.0
2010-03-26 15:10:00,22.53,22.55,22.46,22.54,148400.0,20.157,20.1749,20.0944,20.166,148400.0
2010-03-26 15:15:00,22.55,22.56,22.55,22.56,72800.0,20.1749,20.1838,20.1749,20.1838,72800.0
2010-03-26 15:20:00,22.56,22.56,22.51,22.52,96400.0,20.1838,20.1838,20.1391,20.1481,96400.0
2010-03-26 15:25:00,22.52,22.52,22.5,22.5,183200.0,20.1481,20.1481,20.1302,20.1302,183200.0
2010-03-26 15:30:00,22.5,22.51,22.49,22.5,222800.0,20.1302,20.1391,20.1212,20.1302,222800.0
2010-03-26 15:35:00,22.5,22.52,22.5,22.52,164800.0,20.1302,20.1481,20.1302,20.1481,164800.0
2010-03-26 15:40:00,22.52,22.52,22.5,22.52,155200.0,20.1481,20.1481,20.1302,20.1481,155200.0
2010-03-26 15:45:00,22.52,22.54,22.5,22.53,427600.0,20.1481,20.166,20.1302,20.157,427600.0
2010-03-26 15:50:00,22.53,22.56,22.52,22.56,418400.0,20.157,20.1838,20.1481,20.1838,418400.0
2010-03-26 15:55:00,22.56,22.57,22.53,22.56,888000.0,20.1838,20.1928,20.157,20.1838,888000.0
2010-03-29 09:30:00,22.64,22.7,22.59,22.68,344400.0,20.2554,20.3091,20.2107,20.2912,344400.0
2010-03-29 09:35:00,22.68,22.73,22.64,22.67,270000.0,20.2912,20.3359,20.2554,20.2823,270000.0
2010-03-29 09:40:00,22.66,22.72,22.65,22.71,258800.0,20.2733,20.327,20.2644,20.318,258800.0
2010-03-29 09:45:00,22.71,22.75,22.68,22.71,267200.0,20.318,20.3538,20.2912,20.318,267200.0
2010-03-29 09:50:00,22.71,22.73,22.69,22.71,214400.0,20.318,20.3359,20.3002,20.318,214400.0
2010-03-29 09:55:00,22.71,22.75,22.7,22.73,219600.0,20.318,20.3538,20.3091,20.3359,219600.0
2010-03-29 10:00:00,22.73,22.75,22.71,22.74,203200.0,20.3359,20.3538,20.318,20.3449,203200.0
2010-03-29 10:05:00,22.74,22.79,22.74,22.76,247200.0,20.3449,20.3896,20.3449,20.3628,247200.0
2010-03-29 10:10:00,22.75,22.76,22.7,22.7,197600.0,20.3538,20.3628,20.3091,20.3091,197600.0
2010-03-29 10:15:00,22.7,22.72,22.63,22.64,380000.0,20.3091,20.327,20.2465,20.2554,380000.0
2010-03-29 10:20:00,22.64,22.68,22.59,22.59,267200.0,20.2554,20.2912,20.2107,20.2107,267200.0
2010-03-29 10:25:00,22.59,22.61,22.55,22.57,509200.0,20.2107,20.2286,20.1749,20.1928,509200.0
2010-03-29 10:30:00,22.57,22.58,22.54,22.55,224400.0,20.1928,20.2017,20.166,20.1749,224400.0
2010-03-29 10:35:00,22.55,22.61,22.55,22.61,296800.0,20.1749,20.2286,20.1749,20.2286,296800.0
2010-03-29 10:40:00,22.61,22.63,22.59,22.61,165600.0,20.2286,20.2465,20.2107,20.2286,165600.0
2010-03-29 10:45:00,22.61,22.63,22.58,22.59,212400.0,20.2286,20.2465,20.2017,20.2107,212400.0
2010-03-29 10:50:00,22.59,22.62,22.58,22.6,149600.0,20.2107,20.2375,20.2017,20.2196,149600.0
2010-03-29 10:55:00,22.6,22.65,22.6,22.65,108400.0,20.2196,20.2644,20.2196,20.2644,108400.0
2010-03-29 11:00:00,22.65,22.67,22.63,22.64,110400.0,20.2644,20.2823,20.2465,20.2554,110400.0
2010-03-29 11:05:00,22.63,22.64,22.61,22.64,83600.0,20.2465,20.2554,20.2286,20.2554,83600.0
2010-03-29 11:10:00,22.64,22.66,22.63,22.65,144800.0,20.2554,20.2733,20.2465,20.2644,144800.0
2010-03-29 11:15:00,22.64,22.65,22.61,22.64,162400.0,20.2554,20.2644,20.2286,20.2554,162400.0
2010-03-29 11:20:00,22.64,22.66,22.63,22.66,149200.0,20.2554,20.2733,20.2465,20.2733,149200.0
2010-03-29 11:25:00,22.66,22.68,22.65,22.65,177200.0,20.2733,20.2912,20.2644,20.2644,177200.0
2010-03-29 11:30:00,22.66,22.67,22.63,22.63,73200.0,20.2733,20.2823,20.2465,20.2465,73200.0
2010-03-29 11:35:00,22.63,22.64,22.61,22.63,103600.0,20.2465,20.2554,20.2286,20.2465,103600.0
2010-03-29 11:40:00,22.64,22.64,22.6,22.62,37200.0,20.2554,20.2554,20.2196,20.2375,37200.0
2010-03-29 11:45:00,22.62,22.62,22.59,22.6,88800.0,20.2375,20.2375,20.2107,20.2196,88800.0
2010-03-29 11:50:00,22.6,22.6,22.56,22.57,86800.0,20.2196,20.2196,20.1838,20.1928,86800.0
2010-03-29 11:55:00,22.57,22.63,22.57,22.63,79600.0,20.1928,20.2465,20.1928,20.2465,79600.0
2010-03-29 12:00:00,22.62,22.64,22.61,22.63,84800.0,20.2375,20.2554,20.2286,20.2465,84800.0
2010-03-29 12:05:00,22.63,22.64,22.62,22.64,122800.0,20.2465,20.2554,20.2375,20.2554,122800.0
2010-03-29 12:10:00,22.63,22.66,22.63,22.66,239200.0,20.2465,20.2733,20.2465,20.2733,239200.0
2010-03-29 12:15:00,22.66,22.68,22.65,22.65,85600.0,20.2733,20.2912,20.2644,20.2644,85600.0
2010-03-29 12:20:00,22.65,22.65,22.58,22.59,76400.0,20.2644,20.2644,20.2017,20.2107,76400.0
2010-03-29 12:25:00,22.59,22.62,22.56,22.61,174400.0,20.2107,20.2375,20.1838,20.2286,174400.0
2010-03-29 12:30:00,22.62,22.63,22.61,22.61,153600.0,20.2375,20.2465,20.2286,20.2286,153600.0
2010-03-29 12:35:00,22.61,22.61,22.59,22.59,92000.0,20.2286,20.2286,20.2107,20.2107,92000.0
2010-03-29 12:40:00,22.59,22.59,22.57,22.59,98800.0,20.2107,20.2107,20.1928,20.2107,98800.0
2010-03-29 12:45:00,22.59,22.6,22.57,22.59,86000.0,20.2107,20.2196,20.1928,20.2107,86000.0
2010-03-29 12:50:00,22.59,22.63,22.58,22.61,72800.0,20.2107,20.2465,20.2017,20.2286,72800.0
2010-03-29 12:55:00,22.61,22.63,22.58,22.6,41600.0,20.2286,20.2465,20.2017,20.2196,41600.0
2010-03-29 13:00:00,22.6,22.64,22.59,22.64,44400.0,20.2196,20.2554,20.2107,20.2554,44400.0
2010-03-29 13:05:00,22.64,22.65,22.63,22.64,90400.0,20.2554,20.2644,20.2465,20.2554,90400.0
2010-03-29 13:10:00,22.64,22.65,22.63,22.65,74800.0,20.2554,20.2644,20.2465,20.2644,74800.0
2010-03-29 13:15:00,22.65,22.66,22.64,22.65,64400.0,20.2644,20.2733,20.2554,20.2644,64400.0
2010-03-29 13:20:00,22.65,22.67,22.64,22.64,47600.0,20.2644,20.2823,20.2554,20.2554,47600.0
2010-03-29 13:25:00,22.65,22.65,22.59,22.6,49200.0,20.2644,20.2644,20.2107,20.2196,49200.0
2010-03-29 13:30:00,22.59,22.65,22.59,22.63,88000.0,20.2107,20.2644,20.2107,20.2465,88000.0
2010-03-29 13:35:00,22.64,22.64,22.61,22.61,45200.0,20.2554,20.2554,20.2286,20.2286,45200.0
2010-03-29 13:40:00,22.62,22.62,22.59,22.59,34400.0,20.2375,20.2375,20.2107,20.2107,34400.0
2010-03-29 13:45:00,22.59,22.62,22.59,22.61,57200.0,20.2107,20.2375,20.2107,20.2286,57200.0
2010-03-29 13:50:00,22.61,22.62,22.6,22.61,37600.0,20.2286,20.2375,20.2196,20.2286,37600.0
2010-03-29 13:55:00,22.61,22.62,22.59,22.61,102400.0,20.2286,20.2375,20.2107,20.2286,102400.0
2010-03-29 14:00:00,22.61,22.61,22.59,22.61,56000.0,20.2286,20.2286,20.2107,20.2286,56000.0
2010-03-29 14:05:00,22.61,22.63,22.61,22.63,33600.0,20.2286,20.2465,20.2286,20.2465,33600.0
2010-03-29 14:10:00,22.63,22.63,22.61,22.63,34400.0,20.2465,20.2465,20.2286,20.2465,34400.0
2010-03-29 14:15:00,22.63,22.63,22.61,22.63,51200.0,20.2465,20.2465,20.2286,20.2465,51200.0
2010-03-29 14:20:00,22.63,22.63,22.57,22.57,91600.0,20.2465,20.2465,20.1928,20.1928,91600.0
2010-03-29 14:25:00,22.58,22.6,22.56,22.58,116400.0,20.2017,20.2196,20.1838,20.2017,116400.0
2010-03-29 14:30:00,22.58,22.6,22.57,22.59,57200.0,20.2017,20.2196,20.1928,20.2107,57200.0
2010-03-29 14:35:00,22.59,22.61,22.57,22.6,83600.0,20.2107,20.2286,20.1928,20.2196,83600.0
2010-03-29 14:40:00,22.59,22.59,22.56,22.57,112000.0,20.2107,20.2107,20.1838,20.1928,112000.0
2010-03-29 14:45:00,22.58,22.59,22.57,22.57,55600.0,20.2017,20.2107,20.1928,20.1928,55600.0
2010-03-29 14:50:00,22.57,22.59,22.56,22.58,61200.0,20.1928,20.2107,20.1838,20.2017,61200.0
2010-03-29 14:55:00,22.58,22.6,22.56,22.58,95600.0,20.2017,20.2196,20.1838,20.2017,95600.0
2010-03-29 15:00:00,22.58,22.6,22.57,22.58,68000.0,20.2017,20.2196,20.1928,20.2017,68000.0
2010-03-29 15:05:00,22.58,22.6,22.58,22.59,135200.0,20.2017,20.2196,20.2017,20.2107,135200.0
2010-03-29 15:10:00,22.59,22.6,22.58,22.59,128400.0,20.2107,20.2196,20.2017,20.2107,128400.0
2010-03-29 15:15:00,22.6,22.6,22.58,22.58,50800.0,20.2196,20.2196,20.2017,20.2017,50800.0
2010-03-29 15:20:00,22.58,22.59,22.56,22.57,106800.0,20.2017,20.2107,20.1838,20.1928,106800.0
2010-03-29 15:25:00,22.57,22.58,22.55,22.56,122400.0,20.1928,20.2017,20.1749,20.1838,122400.0
2010-03-29 15:30:00,22.56,22.56,22.55,22.55,96000.0,20.1838,20.1838,20.1749,20.1749,96000.0
2010-03-29 15:35:00,22.55,22.57,22.54,22.57,231200.0,20.1749,20.1928,20.166,20.1928,231200.0
2010-03-29 15:40:00,22.57,22.59,22.57,22.59,131200.0,20.1928,20.2107,20.1928,20.2107,131200.0
2010-03-29 15:45:00,22.59,22.59,22.54,22.55,122000.0,20.2107,20.2107,20.166,20.1749,122000.0
2010-03-29 15:50:00,22.55,22.57,22.54,22.56,198000.0,20.1749,20.1928,20.166,20.1838,198000.0
2010-03-29 15:55:00,22.55,22.57,22.54,22.56,278400.0,20.1749,20.1928,20.166,20.1838,278400.0
2010-03-30 09:30:00,22.62,22.67,22.59,22.64,242800.0,20.2375,20.2823,20.2107,20.2554,242800.0
2010-03-30 09:35:00,22.63,22.68,22.63,22.65,308800.0,20.2465,20.2912,20.2465,20.2644,308800.0
2010-03-30 09:40:00,22.64,22.68,22.64,22.66,277600.0,20.2554,20.2912,20.2554,20.2733,277600.0
2010-03-30 09:45:00,22.66,22.74,22.65,22.74,246800.0,20.2733,20.3449,20.2644,20.3449,246800.0
2010-03-30 09:50:00,22.73,22.86,22.72,22.85,490800.0,20.3359,20.4522,20.327,20.4433,490800.0
2010-03-30 09:55:00,22.85,22.92,22.85,22.91,553600.0,20.4433,20.5059,20.4433,20.497,553600.0
2010-03-30 10:00:00,22.91,22.96,22.9,22.94,524800.0,20.497,20.5417,20.488,20.5238,524800.0
2010-03-30 10:05:00,22.94,22.95,22.89,22.91,548000.0,20.5238,20.5328,20.4791,20.497,548000.0
2010-03-30 10:10:00,22.9,22.93,22.88,22.88,323600.0,20.488,20.5149,20.4701,20.4701,323600.0
2010-03-30 10:15:00,22.89,22.89,22.8,22.81,341200.0,20.4791,20.4791,20.3986,20.4075,341200.0
2010-03-30 10:20:00,22.81,22.85,22.81,22.84,227600.0,20.4075,20.4433,20.4075,20.4344,227600.0
2010-03-30 10:25:00,22.84,22.84,22.76,22.81,188800.0,20.4344,20.4344,20.3628,20.4075,188800.0
2010-03-30 10:30:00,22.82,22.83,22.78,22.82,149200.0,20.4165,20.4254,20.3807,20.4165,149200.0
2010-03-30 10:35:00,22.82,22.82,22.79,22.8,145200.0,20.4165,20.4165,20.3896,20.3986,145200.0
2010-03-30 10:40:00,22.81,22.85,22.8,22.81,215600.0,20.4075,20.4433,20.3986,20.4075,215600.0
2010-03-30 10:45:00,22.81,22.85,22.8,22.85,226400.0,20.4075,20.4433,20.3986,20.4433,226400.0
2010-03-30 10:50:00,22.85,22.86,22.83,22.85,209200.0,20.4433,20.4522,20.4254,20.4433,209200.0
2010-03-30 10:55:00,22.85,22.86,22.83,22.84,192800.0,20.4433,20.4522,20.4254,20.4344,192800.0
2010-03-30 11:00:00,22.84,22.85,22.81,22.81,283200.0,20.4344,20.4433,20.4075,20.4075,283200.0
2010-03-30 11:05:00,22.81,22.84,22.8,22.82,322800.0,20.4075,20.4344,20.3986,20.4165,322800.0
2010-03-30 11:10:00,22.82,22.82,22.75,22.76,419200.0,20.4165,20.4165,20.3538,20.3628,419200.0
2010-03-30 11:15:00,22.76,22.76,22.7,22.7,347200.0,20.3628,20.3628,20.3091,20.3091,347200.0
2010-03-30 11:20:00,22.7,22.73,22.68,22.69,260400.0,20.3091,20.3359,20.2912,20.3002,260400.0
2010-03-30 11:25:00,22.69,22.74,22.68,22.73,148800.0,20.3002,20.3449,20.2912,20.3359,148800.0
2010-03-30 11:30:00,22.73,22.76,22.72,22.73,196800.0,20.3359,20.3628,20.327,20.3359,196800.0
2010-03-30 11:35:00,22.72,22.72,22.69,22.69,133200.0,20.327,20.327,20.3002,20.3002,133200.0
2010-03-30 11:40:00,22.7,22.77,22.69,22.76,205200.0,20.3091,20.3717,20.3002,20.3628,205200.0
2010-03-30 11:45:00,22.75,22.76,22.7,22.7,135200.0,20.3538,20.3628,20.3091,20.3091,135200.0
2010-03-30 11:50:00,22.71,22.72,22.69,22.72,174000.0,20.318,20.327,20.3002,20.327,174000.0
2010-03-30 11:55:00,22.71,22.73,22.71,22.72,89200.0,20.318,20.3359,20.318,20.327,89200.0
2010-03-30 12:00:00,22.72,22.74,22.72,22.74,95200.0,20.327,20.3449,20.327,20.3449,95200.0
2010-03-30 12:05:00,22.73,22.76,22.73,22.76,44000.0,20.3359,20.3628,20.3359,20.3628,44000.0
2010-03-30 12:10:00,22.76,22.78,22.76,22.77,148400.0,20.3628,20.3807,20.3628,20.3717,148400.0
2010-03-30 12:15:00,22.77,22.77,22.75,22.76,118000.0,20.3717,20.3717,20.3538,20.3628,118000.0
2010-03-30 12:20:00,22.76,22.77,22.76,22.76,54800.0,20.3628,20.3717,20.3628,20.3628,54800.0
2010-03-30 12:25:00,22.75,22.78,22.75,22.78,55200.0,20.3538,20.3807,20.3538,20.3807,55200.0
2010-03-30 12:30:00,22.78,22.84,22.78,22.84,130800.0,20.3807,20.4344,20.3807,20.4344,130800.0
2010-03-30 12:35:00,22.84,22.87,22.84,22.87,156400.0,20.4344,20.4612,20.4344,20.4612,156400.0
2010-03-30 12:40:00,22.87,22.88,22.85,22.86,97200.0,20.4612,20.4701,20.4433,20.4522,97200.0
2010-03-30 12:45:00,22.86,22.86,22.83,22.83,91200.0,20.4522,20.4522,20.4254,20.4254,91200.0
2010-03-30 12:50:00,22.83,22.83,22.8,22.81,81200.0,20.4254,20.4254,20.3986,20.4075,81200.0
2010-03-30 12:55:00,22.81,22.86,22.81,22.86,154000.0,20.4075,20.4522,20.4075,20.4522,154000.0
2010-03-30 13:00:00,22.86,22.86,22.84,22.86,175600.0,20.4522,20.4522,20.4344,20.4522,175600.0
2010-03-30 13:05:00,22.86,22.88,22.86,22.87,117200.0,20.4522,20.4701,20.4522,20.4612,117200.0
2010-03-30 13:10:00,22.86,22.88,22.86,22.87,62800.0,20.4522,20.4701,20.4522,20.4612,62800.0
2010-03-30 13:15:00,22.87,22.88,22.84,22.85,159200.0,20.4612,20.4701,20.4344,20.4433,159200.0
2010-03-30 13:20:00,22.84,22.85,22.82,22.83,70000.0,20.4344,20.4433,20.4165,20.4254,70000.0
2010-03-30 13:25:00,22.82,22.83,22.8,22.83,64000.0,20.4165,20.4254,20.3986,20.4254,64000.0
2010-03-30 13:30:00,22.82,22.82,22.79,22.8,55200.0,20.4165,20.4165,20.3896,20.3986,55200.0
2010-03-30 13:35:00,22.8,22.81,22.79,22.8,50800.0,20.3986,20.4075,20.3896,20.3986,50800.0
2010-03-30 13:40:00,22.8,22.8,22.77,22.77,40800.0,20.3986,20.3986,20.3717,20.3717,40800.0
2010-03-30 13:45:00,22.78,22.79,22.75,22.78,74800.0,20.3807,20.3896,20.3538,20.3807,74800.0
2010-03-30 13:50:00,22.77,22.82,22.76,22.78,82800.0,20.3717,20.4165,20.3628,20.3807,82800.0
2010-03-30 13:55:00,22.78,22.8,22.78,22.79,55600.0,20.3807,20.3986,20.3807,20.3896,55600.0
2010-03-30 14:00:00,22.79,22.79,22.77,22.78,54000.0,20.3896,20.3896,20.3717,20.3807,54000.0
2010-03-30 14:05:00,22.78,22.78,22.76,22.77,64000.0,20.3807,20.3807,20.3628,20.3717,64000.0
2010-03-30 14:10:00,22.77,22.78,22.75,22.75,55600.0,20.3717,20.3807,20.3538,20.3538,55600.0
2010-03-30 14:15:00,22.75,22.76,22.73,22.74,53200.0,20.3538,20.3628,20.3359,20.3449,53200.0
2010-03-30 14:20:00,22.73,22.75,22.73,22.74,61200.0,20.3359,20.3538,20.3359,20.3449,61200.0
2010-03-30 14:25:00,22.74,22.77,22.73,22.75,61200.0,20.3449,20.3717,20.3359,20.3538,61200.0
2010-03-30 14:30:00,22.75,22.77,22.74,22.75,163200.0,20.3538,20.3717,20.3449,20.3538,163200.0
2010-03-30 14:35:00,22.75,22.76,22.74,22.75,82000.0,20.3538,20.3628,20.3449,20.3538,82000.0
2010-03-30 14:40:00,22.75,22.77,22.75,22.76,153600.0,20.3538,20.3717,20.3538,20.3628,153600.0
2010-03-30 14:45:00,22.75,22.77,22.75,22.76,78800.0,20.3538,20.3717,20.3538,20.3628,78800.0
2010-03-30 14:50:00,22.76,22.8,22.75,22.8,69600.0,20.3628,20.3986,20.3538,20.3986,69600.0
2010-03-30 14:55:00,22.8,22.81,22.78,22.79,102000.0,20.3986,20.4075,20.3807,20.3896,102000.0
2010-03-30 15:00:00,22.79,22.8,22.79,22.8,51200.0,20.3896,20.3986,20.3896,20.3986,51200.0
2010-03-30 15:05:00,22.8,22.81,22.8,22.8,72800.0,20.3986,20.4075,20.3986,20.3986,72800.0
2010-03-30 15:10:00,22.8,22.81,22.79,22.79,70400.0,20.3986,20.4075,20.3896,20.3896,70400.0
2010-03-30 15:15:00,22.79,22.82,22.79,22.82,98000.0,20.3896,20.4165,20.3896,20.4165,98000.0
2010-03-30 15:20:00,22.81,22.82,22.79,22.8,107600.0,20.4075,20.4165,20.3896,20.3986,107600.0
2010-03-30 15:25:00,22.8,22.82,22.8,22.8,185200.0,20.3986,20.4165,20.3986,20.3986,185200.0
2010-03-30 15:30:00,22.8,22.82,22.8,22.81,106800.0,20.3986,20.4165,20.3986,20.4075,106800.0
2010-03-30 15:35:00,22.81,22.82,22.79,22.8,171600.0,20.4075,20.4165,20.3896,20.3986,171600.0
2010-03-30 15:40:00,22.8,22.82,22.79,22.79,189600.0,20.3986,20.4165,20.3896,20.3896,189600.0
2010-03-30 15:45:00,22.79,22.81,22.77,22.81,364400.0,20.3896,20.4075,20.3717,20.4075,364400.0
2010-03-30 15:50:00,22.81,22.83,22.81,22.82,289600.0,20.4075,20.4254,20.4075,20.4165,289600.0
2010-03-30 15:55:00,22.81,22.82,22.75,22.75,1560400.0,20.4075,20.4165,20.3538,20.3538,1560400.0
2010-03-31 09:30:00,22.68,22.74,22.67,22.73,304800.0,20.2912,20.3449,20.2823,20.3359,304800.0
2010-03-31 09:35:00,22.73,22.75,22.68,22.71,248400.0,20.3359,20.3538,20.2912,20.318,248400.0
2010-03-31 09:40:00,22.71,22.75,22.69,22.7,205600.0,20.318,20.3538,20.3002,20.3091,205600.0
2010-03-31 09:45:00,22.69,22.7,22.63,22.66,303600.0,20.3002,20.3091,20.2465,20.2733,303600.0
2010-03-31 09:50:00,22.66,22.75,22.64,22.73,288000.0,20.2733,20.3538,20.2554,20.3359,288000.0
2010-03-31 09:55:00,22.74,22.81,22.71,22.79,308800.0,20.3449,20.4075,20.318,20.3896,308800.0
2010-03-31 10:00:00,22.79,22.79,22.75,22.76,145600.0,20.3896,20.3896,20.3538,20.3628,145600.0
2010-03-31 10:05:00,22.75,22.76,22.73,22.76,210400.0,20.3538,20.3628,20.3359,20.3628,210400.0
2010-03-31 10:10:00,22.76,22.76,22.72,22.72,173200.0,20.3628,20.3628,20.327,20.327,173200.0
2010-03-31 10:15:00,22.72,22.75,22.68,22.74,119200.0,20.327,20.3538,20.2912,20.3449,119200.0
2010-03-31 10:20:00,22.75,22.8,22.73,22.8,100000.0,20.3538,20.3986,20.3359,20.3986,100000.0
2010-03-31 10:25:00,22.8,22.84,22.79,22.84,138000.0,20.3986,20.4344,20.3896,20.4344,138000.0
2010-03-31 10:30:00,22.83,22.86,22.82,22.85,318800.0,20.4254,20.4522,20.4165,20.4433,318800.0
2010-03-31 10:35:00,22.86,22.89,22.83,22.84,264000.0,20.4522,20.4791,20.4254,20.4344,264000.0
2010-03-31 10:40:00,22.83,22.84,22.82,22.84,64400.0,20.4254,20.4344,20.4165,20.4344,64400.0
2010-03-31 10:45:00,22.83,22.84,22.8,22.81,86400.0,20.4254,20.4344,20.3986,20.4075,86400.0
2010-03-31 10:50:00,22.81,22.81,22.76,22.77,84000.0,20.4075,20.4075,20.3628,20.3717,84000.0
2010-03-31 10:55:00,22.76,22.84,22.76,22.84,167600.0,20.3628,20.4344,20.3628,20.4344,167600.0
2010-03-31 11:00:00,22.83,22.83,22.77,22.82,190400.0,20.4254,20.4254,20.3717,20.4165,190400.0
2010-03-31 11:05:00,22.83,22.87,22.82,22.85,134000.0,20.4254,20.4612,20.4165,20.4433,134000.0
2010-03-31 11:10:00,22.85,22.88,22.85,22.87,105200.0,20.4433,20.4701,20.4433,20.4612,105200.0
2010-03-31 11:15:00,22.86,22.93,22.84,22.89,313200.0,20.4522,20.5149,20.4344,20.4791,313200.0
2010-03-31 11:20:00,22.89,22.9,22.86,22.89,127200.0,20.4791,20.488,20.4522,20.4791,127200.0
2010-03-31 11:25:00,22.89,22.89,22.86,22.89,47600.0,20.4791,20.4791,20.4522,20.4791,47600.0
2010-03-31 11:30:00,22.89,22.92,22.88,22.92,111200.0,20.4791,20.5059,20.4701,20.5059,111200.0
2010-03-31 11:35:00,22.92,22.94,22.91,22.93,181200.0,20.5059,20.5238,20.497,20.5149,181200.0
2010-03-31 11:40:00,22.93,22.97,22.93,22.97,186800.0,20.5149,20.5507,20.5149,20.5507,186800.0
2010-03-31 11:45:00,22.97,23.05,22.97,23.05,549600.0,20.5507,20.6222,20.5507,20.6222,549600.0
2010-03-31 11:50:00,23.04,23.05,22.97,22.98,318800.0,20.6133,20.6222,20.5507,20.5596,318800.0
2010-03-31 11:55:00,22.97,23.01,22.97,22.99,183200.0,20.5507,20.5864,20.5507,20.5686,183200.0
2010-03-31 12:00:00,22.99,22.99,22.96,22.98,146000.0,20.5686,20.5686,20.5417,20.5596,146000.0
2010-03-31 12:05:00,22.97,22.98,22.88,22.89,194800.0,20.5507,20.5596,20.4701,20.4791,194800.0
2010-03-31 12:10:00,22.89,22.89,22.84,22.88,242000.0,20.4791,20.4791,20.4344,20.4701,242000.0
2010-03-31 12:15:00,22.88,22.91,22.87,22.88,78000.0,20.4701,20.497,20.4612,20.4701,78000.0
2010-03-31 12:20:00,22.89,22.96,22.89,22.96,181600.0,20.4791,20.5417,20.4791,20.5417,181600.0
2010-03-31 12:25:00,22.96,22.96,22.93,22.94,52800.0,20.5417,20.5417,20.5149,20.5238,52800.0
2010-03-31 12:30:00,22.94,22.94,22.88,22.88,81600.0,20.5238,20.5238,20.4701,20.4701,81600.0
2010-03-31 12:35:00,22.88,22.9,22.86,22.9,103600.0,20.4701,20.488,20.4522,20.488,103600.0
2010-03-31 12:40:00,22.89,22.91,22.85,22.87,33600.0,20.4791,20.497,20.4433,20.4612,33600.0
2010-03-31 12:45:00,22.86,22.88,22.85,22.85,31600.0,20.4522,20.4701,20.4433,20.4433,31600.0
2010-03-31 12:50:00,22.85,22.89,22.85,22.89,46400.0,20.4433,20.4791,20.4433,20.4791,46400.0
2010-03-31 12:55:00,22.88,22.89,22.86,22.88,69600.0,20.4701,20.4791,20.4522,20.4701,69600.0
2010-03-31 13:00:00,22.88,22.88,22.86,22.86,36000.0,20.4701,20.4701,20.4522,20.4522,36000.0
2010-03-31 13:05:00,22.86,22.87,22.86,22.87,24000.0,20.4522,20.4612,20.4522,20.4612,24000.0
2010-03-31 13:10:00,22.86,22.87,22.86,22.86,38400.0,20.4522,20.4612,20.4522,20.4522,38400.0
2010-03-31 13:15:00,22.86,22.88,22.86,22.86,32800.0,20.4522,20.4701,20.4522,20.4522,32800.0
2010-03-31 13:20:00,22.86,22.86,22.85,22.85,95200.0,20.4522,20.4522,20.4433,20.4433,95200.0
2010-03-31 13:25:00,22.86,22.87,22.83,22.87,105600.0,20.4522,20.4612,20.4254,20.4612,105600.0
2010-03-31 13:30:00,22.87,22.89,22.87,22.88,82800.0,20.4612,20.4791,20.4612,20.4701,82800.0
2010-03-31 13:35:00,22.88,22.89,22.87,22.88,55200.0,20.4701,20.4791,20.4612,20.4701,55200.0
2010-03-31 13:40:00,22.88,22.91,22.88,22.91,61200.0,20.4701,20.497,20.4701,20.497,61200.0
2010-03-31 13:45:00,22.91,22.92,22.9,22.92,49600.0,20.497,20.5059,20.488,20.5059,49600.0
2010-03-31 13:50:00,22.91,22.93,22.91,22.93,63600.0,20.497,20.5149,20.497,20.5149,63600.0
2010-03-31 13:55:00,22.93,22.94,22.92,22.92,95200.0,20.5149,20.5238,20.5059,20.5059,95200.0
2010-03-31 14:00:00,22.92,22.92,22.86,22.87,92800.0,20.5059,20.5059,20.4522,20.4612,92800.0
2010-03-31 14:05:00,22.87,22.91,22.87,22.89,136400.0,20.4612,20.497,20.4612,20.4791,136400.0
2010-03-31 14:10:00,22.89,22.89,22.88,22.88,29200.0,20.4791,20.4791,20.4701,20.4701,29200.0
2010-03-31 14:15:00,22.88,22.88,22.86,22.86,85600.0,20.4701,20.4701,20.4522,20.4522,85600.0
2010-03-31 14:20:00,22.87,22.87,22.86,22.86,31600.0,20.4612,20.4612,20.4522,20.4522,31600.0
2010-03-31 14:25:00,22.86,22.87,22.86,22.86,41600.0,20.4522,20.4612,20.4522,20.4522,41600.0
2010-03-31 14:30:00,22.86,22.87,22.85,22.85,38800.0,20.4522,20.4612,20.4433,20.4433,38800.0
2010-03-31 14:35:00,22.85,22.86,22.83,22.84,68400.0,20.4433,20.4522,20.4254,20.4344,68400.0
2010-03-31 14:40:00,22.83,22.86,22.83,22.83,116800.0,20.4254,20.4522,20.4254,20.4254,116800.0
2010-03-31 14:45:00,22.83,22.84,22.82,22.82,77600.0,20.4254,20.4344,20.4165,20.4165,77600.0
2010-03-31 14:50:00,22.83,22.83,22.8,22.81,146800.0,20.4254,20.4254,20.3986,20.4075,146800.0
2010-03-31 14:55:00,22.81,22.84,22.81,22.82,97600.0,20.4075,20.4344,20.4075,20.4165,97600.0
2010-03-31 15:00:00,22.82,22.83,22.77,22.77,117600.0,20.4165,20.4254,20.3717,20.3717,117600.0
2010-03-31 15:05:00,22.77,22.81,22.77,22.81,149600.0,20.3717,20.4075,20.3717,20.4075,149600.0
2010-03-31 15:10:00,22.81,22.81,22.75,22.76,140800.0,20.4075,20.4075,20.3538,20.3628,140800.0
2010-03-31 15:15:00,22.75,22.77,22.74,22.76,176800.0,20.3538,20.3717,20.3449,20.3628,176800.0
2010-03-31 15:20:00,22.76,22.76,22.73,22.74,104000.0,20.3628,20.3628,20.3359,20.3449,104000.0
2010-03-31 15:25:00,22.74,22.78,22.74,22.78,150400.0,20.3449,20.3807,20.3449,20.3807,150400.0
2010-03-31 15:30:00,22.78,22.79,22.75,22.76,127600.0,20.3807,20.3896,20.3538,20.3628,127600.0
2010-03-31 15:35:00,22.76,22.76,22.74,22.75,199200.0,20.3628,20.3628,20.3449,20.3538,199200.0
2010-03-31 15:40:00,22.75,22.76,22.75,22.75,118800.0,20.3538,20.3628,20.3538,20.3538,118800.0
2010-03-31 15:45:00,22.75,22.75,22.72,22.73,194800.0,20.3538,20.3538,20.327,20.3359,194800.0
2010-03-31 15:50:00,22.73,22.79,22.72,22.78,231200.0,20.3359,20.3896,20.327,20.3807,231200.0
2010-03-31 15:55:00,22.78,22.79,22.75,22.76,562400.0,20.3807,20.3896,20.3538,20.3628,562400.0
2010-04-01 09:30:00,22.92,22.93,22.87,22.88,305200.0,20.5059,20.5149,20.4612,20.4701,305200.0
2010-04-01 09:35:00,22.88,22.91,22.83,22.88,421600.0,20.4701,20.497,20.4254,20.4701,421600.0
2010-04-01 09:40:00,22.87,22.94,22.87,22.89,297200.0,20.4612,20.5238,20.4612,20.4791,297200.0
2010-04-01 09:45:00,22.89,22.91,22.83,22.89,345600.0,20.4791,20.497,20.4254,20.4791,345600.0
2010-04-01 09:50:00,22.89,22.98,22.88,22.96,300800.0,20.4791,20.5596,20.4701,20.5417,300800.0
2010-04-01 09:55:00,22.96,22.99,22.92,22.92,384400.0,20.5417,20.5686,20.5059,20.5059,384400.0
2010-04-01 10:00:00,22.94,22.98,22.94,22.97,318800.0,20.5238,20.5596,20.5238,20.5507,318800.0
2010-04-01 10:05:00,22.97,23.07,22.95,23.07,900800.0,20.5507,20.6401,20.5328,20.6401,900800.0
2010-04-01 10:10:00,23.07,23.07,23.04,23.06,522000.0,20.6401,20.6401,20.6133,20.6312,522000.0
2010-04-01 10:15:00,23.06,23.13,23.05,23.07,592000.0,20.6312,20.6938,20.6222,20.6401,592000.0
2010-04-01 10:20:00,23.06,23.12,23.03,23.12,280800.0,20.6312,20.6849,20.6043,20.6849,280800.0
2010-04-01 10:25:00,23.12,23.14,23.08,23.11,224800.0,20.6849,20.7028,20.6491,20.6759,224800.0
2010-04-01 10:30:00,23.11,23.13,23.08,23.12,175200.0,20.6759,20.6938,20.6491,20.6849,175200.0
2010-04-01 10:35:00,23.12,23.13,23.07,23.09,211200.0,20.6849,20.6938,20.6401,20.658,211200.0
2010-04-01 10:40:00,23.09,23.09,23.03,23.06,240000.0,20.658,20.658,20.6043,20.6312,240000.0
2010-04-01 10:45:00,23.06,23.06,23.01,23.03,162400.0,20.6312,20.6312,20.5864,20.6043,162400.0
2010-04-01 10:50:00,23.03,23.03,23.0,23.03,134400.0,20.6043,20.6043,20.5775,20.6043,134400.0
2010-04-01 10:55:00,23.03,23.03,22.99,23.01,159200.0,20.6043,20.6043,20.5686,20.5864,159200.0
2010-04-01 11:00:00,23.02,23.05,23.0,23.05,192800.0,20.5954,20.6222,20.5775,20.6222,192800.0
2010-04-01 11:05:00,23.05,23.05,23.03,23.03,134000.0,20.6222,20.6222,20.6043,20.6043,134000.0
2010-04-01 11:10:00,23.03,23.07,23.02,23.06,145600.0,20.6043,20.6401,20.5954,20.6312,145600.0
2010-04-01 11:15:00,23.06,23.07,23.04,23.05,187600.0,20.6312,20.6401,20.6133,20.6222,187600.0
2010-04-01 11:20:00,23.06,23.07,23.05,23.07,236800.0,20.6312,20.6401,20.6222,20.6401,236800.0
2010-04-01 11:25:00,23.07,23.07,23.06,23.06,174400.0,20.6401,20.6401,20.6312,20.6312,174400.0
2010-04-01 11:30:00,23.07,23.07,23.06,23.06,117600.0,20.6401,20.6401,20.6312,20.6312,117600.0
2010-04-01 11:35:00,23.06,23.06,23.02,23.03,174800.0,20.6312,20.6312,20.5954,20.6043,174800.0
2010-04-01 11:40:00,23.03,23.04,23.02,23.04,77600.0,20.6043,20.6133,20.5954,20.6133,77600.0
2010-04-01 11:45:00,23.04,23.05,23.02,23.04,130000.0,20.6133,20.6222,20.5954,20.6133,130000.0
2010-04-01 11:50:00,23.04,23.06,23.03,23.06,58800.0,20.6133,20.6312,20.6043,20.6312,58800.0
2010-04-01 11:55:00,23.06,23.06,23.02,23.03,174000.0,20.6312,20.6312,20.5954,20.6043,174000.0
2010-04-01 12:00:00,23.03,23.05,23.03,23.05,137200.0,20.6043,20.6222,20.6043,20.6222,137200.0
2010-04-01 12:05:00,23.05,23.06,23.05,23.06,54000.0,20.6222,20.6312,20.6222,20.6312,54000.0
2010-04-01 12:10:00,23.06,23.07,23.06,23.07,71600.0,20.6312,20.6401,20.6312,20.6401,71600.0
2010-04-01 12:15:00,23.07,23.09,23.05,23.09,195600.0,20.6401,20.658,20.6222,20.658,195600.0
2010-04-01 12:20:00,23.09,23.09,23.07,23.08,152000.0,20.658,20.658,20.6401,20.6491,152000.0
2010-04-01 12:25:00,23.08,23.08,23.07,23.07,70000.0,20.6491,20.6491,20.6401,20.6401,70000.0
2010-04-01 12:30:00,23.07,23.08,23.07,23.08,112000.0,20.6401,20.6491,20.6401,20.6491,112000.0
2010-04-01 12:35:00,23.07,23.08,23.07,23.08,123600.0,20.6401,20.6491,20.6401,20.6491,123600.0
2010-04-01 12:40:00,23.08,23.08,23.07,23.08,72800.0,20.6491,20.6491,20.6401,20.6491,72800.0
2010-04-01 12:45:00,23.08,23.08,23.07,23.08,116000.0,20.6491,20.6491,20.6401,20.6491,116000.0
2010-04-01 12:50:00,23.08,23.08,23.07,23.08,64400.0,20.6491,20.6491,20.6401,20.6491,64400.0
2010-04-01 12:55:00,23.08,23.08,23.07,23.08,152400.0,20.6491,20.6491,20.6401,20.6491,152400.0
2010-04-01 13:00:00,23.08,23.09,23.08,23.08,98000.0,20.6491,20.658,20.6491,20.6491,98000.0
2010-04-01 13:05:00,23.09,23.09,23.08,23.09,87600.0,20.658,20.658,20.6491,20.658,87600.0
2010-04-01 13:10:00,23.09,23.1,23.08,23.08,98000.0,20.658,20.667,20.6491,20.6491,98000.0
2010-04-01 13:15:00,23.08,23.08,23.05,23.08,115200.0,20.6491,20.6491,20.6222,20.6491,115200.0
2010-04-01 13:20:00,23.08,23.08,23.04,23.05,64400.0,20.6491,20.6491,20.6133,20.6222,64400.0
2010-04-01 13:25:00,23.05,23.06,23.04,23.04,80000.0,20.6222,20.6312,20.6133,20.6133,80000.0
2010-04-01 13:30:00,23.04,23.04,23.03,23.04,83200.0,20.6133,20.6133,20.6043,20.6133,83200.0
2010-04-01 13:35:00,23.04,23.06,23.04,23.05,88400.0,20.6133,20.6312,20.6133,20.6222,88400.0
2010-04-01 13:40:00,23.04,23.05,23.01,23.02,103200.0,20.6133,20.6222,20.5864,20.5954,103200.0
2010-04-01 13:45:00,23.02,23.02,22.94,22.96,253200.0,20.5954,20.5954,20.5238,20.5417,253200.0
2010-04-01 13:50:00,22.96,22.98,22.93,22.95,165600.0,20.5417,20.5596,20.5149,20.5328,165600.0
2010-04-01 13:55:00,22.95,22.98,22.94,22.97,134800.0,20.5328,20.5596,20.5238,20.5507,134800.0
2010-04-01 14:00:00,22.97,22.99,22.96,22.97,88000.0,20.5507,20.5686,20.5417,20.5507,88000.0
2010-04-01 14:05:00,22.97,22.97,22.93,22.96,92400.0,20.5507,20.5507,20.5149,20.5417,92400.0
2010-04-01 14:10:00,22.96,22.99,22.95,22.98,95600.0,20.5417,20.5686,20.5328,20.5596,95600.0
2010-04-01 14:15:00,22.98,22.98,22.96,22.98,70800.0,20.5596,20.5596,20.5417,20.5596,70800.0
2010-04-01 14:20:00,22.98,22.98,22.95,22.95,81600.0,20.5596,20.5596,20.5328,20.5328,81600.0
2010-04-01 14:25:00,22.95,22.97,22.94,22.97,189600.0,20.5328,20.5507,20.5238,20.5507,189600.0
2010-04-01 14:30:00,22.97,22.98,22.95,22.96,259600.0,20.5507,20.5596,20.5328,20.5417,259600.0
2010-04-01 14:35:00,22.96,22.96,22.93,22.93,278800.0,20.5417,20.5417,20.5149,20.5149,278800.0
2010-04-01 14:40:00,22.93,22.95,22.88,22.89,367600.0,20.5149,20.5328,20.4701,20.4791,367600.0
2010-04-01 14:45:00,22.9,22.95,22.89,22.95,194800.0,20.488,20.5328,20.4791,20.5328,194800.0
2010-04-01 14:50:00,22.95,23.0,22.95,23.0,209200.0,20.5328,20.5775,20.5328,20.5775,209200.0
2010-04-01 14:55:00,23.0,23.01,22.98,23.0,164000.0,20.5775,20.5864,20.5596,20.5775,164000.0
2010-04-01 15:00:00,23.0,23.04,23.0,23.02,258000.0,20.5775,20.6133,20.5775,20.5954,258000.0
2010-04-01 15:05:00,23.02,23.02,22.99,23.0,191600.0,20.5954,20.5954,20.5686,20.5775,191600.0
2010-04-01 15:10:00,23.0,23.01,22.99,23.0,87600.0,20.5775,20.5864,20.5686,20.5775,87600.0
2010-04-01 15:15:00,23.01,23.04,22.98,22.99,180800.0,20.5864,20.6133,20.5596,20.5686,180800.0
2010-04-01 15:20:00,22.99,23.0,22.98,22.99,106400.0,20.5686,20.5775,20.5596,20.5686,106400.0
2010-04-01 15:25:00,23.0,23.01,22.99,22.99,174800.0,20.5775,20.5864,20.5686,20.5686,174800.0
2010-04-01 15:30:00,22.99,23.02,22.99,23.01,228400.0,20.5686,20.5954,20.5686,20.5864,228400.0
2010-04-01 15:35:00,23.01,23.02,23.0,23.01,238800.0,20.5864,20.5954,20.5775,20.5864,238800.0
2010-04-01 15:40:00,23.01,23.06,23.01,23.05,334800.0,20.5864,20.6312,20.5864,20.6222,334800.0
2010-04-01 15:45:00,23.05,23.06,23.03,23.06,262400.0,20.6222,20.6312,20.6043,20.6312,262400.0
2010-04-01 15:50:00,23.06,23.08,23.04,23.07,485600.0,20.6312,20.6491,20.6133,20.6401,485600.0
2010-04-01 15:55:00,23.08,23.15,23.07,23.14,1401200.0,20.6491,20.7117,20.6401,20.7028,1401200.0
2010-04-05 09:30:00,23.27,23.27,23.11,23.11,350000.0,20.8191,20.8191,20.6759,20.6759,350000.0
2010-04-05 09:35:00,23.11,23.17,23.09,23.17,222400.0,20.6759,20.7296,20.658,20.7296,222400.0
2010-04-05 09:40:00,23.17,23.23,23.14,23.23,153600.0,20.7296,20.7833,20.7028,20.7833,153600.0
2010-04-05 09:45:00,23.23,23.24,23.13,23.13,228400.0,20.7833,20.7922,20.6938,20.6938,228400.0
2010-04-05 09:50:00,23.13,23.21,23.13,23.2,149200.0,20.6938,20.7654,20.6938,20.7564,149200.0
2010-04-05 09:55:00,23.21,23.21,23.18,23.21,190400.0,20.7654,20.7654,20.7385,20.7654,190400.0
2010-04-05 10:00:00,23.21,23.23,23.2,23.23,150800.0,20.7654,20.7833,20.7564,20.7833,150800.0
2010-04-05 10:05:00,23.23,23.24,23.22,23.24,103600.0,20.7833,20.7922,20.7743,20.7922,103600.0
2010-04-05 10:10:00,23.24,23.25,23.23,23.24,157600.0,20.7922,20.8012,20.7833,20.7922,157600.0
2010-04-05 10:15:00,23.24,23.24,23.21,23.22,121200.0,20.7922,20.7922,20.7654,20.7743,121200.0
2010-04-05 10:20:00,23.22,23.24,23.2,23.23,150400.0,20.7743,20.7922,20.7564,20.7833,150400.0
2010-04-05 10:25:00,23.23,23.23,23.16,23.17,336800.0,20.7833,20.7833,20.7206,20.7296,336800.0
2010-04-05 10:30:00,23.17,23.18,23.1,23.11,324000.0,20.7296,20.7385,20.667,20.6759,324000.0
2010-04-05 10:35:00,23.11,23.18,23.1,23.15,317600.0,20.6759,20.7385,20.667,20.7117,317600.0
2010-04-05 10:40:00,23.15,23.23,23.15,23.23,178800.0,20.7117,20.7833,20.7117,20.7833,178800.0
2010-04-05 10:45:00,23.23,23.23,23.19,23.19,162000.0,20.7833,20.7833,20.7475,20.7475,162000.0
2010-04-05 10:50:00,23.2,23.21,23.18,23.21,196800.0,20.7564,20.7654,20.7385,20.7654,196800.0
2010-04-05 10:55:00,23.21,23.22,23.15,23.22,312800.0,20.7654,20.7743,20.7117,20.7743,312800.0
2010-04-05 11:00:00,23.22,23.22,23.16,23.18,136400.0,20.7743,20.7743,20.7206,20.7385,136400.0
2010-04-05 11:05:00,23.18,23.18,23.16,23.17,55200.0,20.7385,20.7385,20.7206,20.7296,55200.0
2010-04-05 11:10:00,23.17,23.18,23.17,23.18,130400.0,20.7296,20.7385,20.7296,20.7385,130400.0
2010-04-05 11:15:00,23.18,23.19,23.16,23.18,81200.0,20.7385,20.7475,20.7206,20.7385,81200.0
2010-04-05 11:20:00,23.18,23.19,23.18,23.18,82400.0,20.7385,20.7475,20.7385,20.7385,82400.0
2010-04-05 11:25:00,23.18,23.21,23.18,23.2,164400.0,20.7385,20.7654,20.7385,20.7564,164400.0
2010-04-05 11:30:00,23.2,23.22,23.18,23.21,176400.0,20.7564,20.7743,20.7385,20.7654,176400.0
2010-04-05 11:35:00,23.21,23.21,23.19,23.19,140400.0,20.7654,20.7654,20.7475,20.7475,140400.0
2010-04-05 11:40:00,23.18,23.2,23.18,23.18,154000.0,20.7385,20.7564,20.7385,20.7385,154000.0
2010-04-05 11:45:00,23.18,23.2,23.18,23.19,163200.0,20.7385,20.7564,20.7385,20.7475,163200.0
2010-04-05 11:50:00,23.19,23.23,23.19,23.21,164000.0,20.7475,20.7833,20.7475,20.7654,164000.0
2010-04-05 11:55:00,23.21,23.24,23.21,23.23,146400.0,20.7654,20.7922,20.7654,20.7833,146400.0
2010-04-05 12:00:00,23.23,23.23,23.22,23.22,60800.0,20.7833,20.7833,20.7743,20.7743,60800.0
2010-04-05 12:05:00,23.23,23.25,23.22,23.25,233600.0,20.7833,20.8012,20.7743,20.8012,233600.0
2010-04-05 12:10:00,23.25,23.25,23.23,23.24,155600.0,20.8012,20.8012,20.7833,20.7922,155600.0
2010-04-05 12:15:00,23.24,23.25,23.23,23.25,118000.0,20.7922,20.8012,20.7833,20.8012,118000.0
2010-04-05 12:20:00,23.25,23.26,23.24,23.25,484800.0,20.8012,20.8101,20.7922,20.8012,484800.0
2010-04-05 12:25:00,23.25,23.25,23.25,23.25,102400.0,20.8012,20.8012,20.8012,20.8012,102400.0
2010-04-05 12:30:00,23.25,23.27,23.25,23.27,191200.0,20.8012,20.8191,20.8012,20.8191,191200.0
2010-04-05 12:35:00,23.26,23.3,23.26,23.29,370800.0,20.8101,20.8459,20.8101,20.837,370800.0
2010-04-05 12:40:00,23.29,23.3,23.28,23.29,184000.0,20.837,20.8459,20.828,20.837,184000.0
2010-04-05 12:45:00,23.29,23.3,23.29,23.29,166400.0,20.837,20.8459,20.837,20.837,166400.0
2010-04-05 12:50:00,23.29,23.3,23.26,23.27,252400.0,20.837,20.8459,20.8101,20.8191,252400.0
2010-04-05 12:55:00,23.27,23.28,23.24,23.26,174000.0,20.8191,20.828,20.7922,20.8101,174000.0
2010-04-05 13:00:00,23.26,23.27,23.25,23.25,159600.0,20.8101,20.8191,20.8012,20.8012,159600.0
2010-04-05 13:05:00,23.25,23.25,23.22,23.24,157200.0,20.8012,20.8012,20.7743,20.7922,157200.0
2010-04-05 13:10:00,23.24,23.25,23.24,23.25,168800.0,20.7922,20.8012,20.7922,20.8012,168800.0
2010-04-05 13:15:00,23.25,23.27,23.25,23.25,74000.0,20.8012,20.8191,20.8012,20.8012,74000.0
2010-04-05 13:20:00,23.25,23.27,23.25,23.26,35600.0,20.8012,20.8191,20.8012,20.8101,35600.0
2010-04-05 13:25:00,23.26,23.26,23.24,23.26,148400.0,20.8101,20.8101,20.7922,20.8101,148400.0
2010-04-05 13:30:00,23.25,23.28,23.25,23.27,140000.0,20.8012,20.828,20.8012,20.8191,140000.0
2010-04-05 13:35:00,23.28,23.28,23.24,23.24,61600.0,20.828,20.828,20.7922,20.7922,61600.0
2010-04-05 13:40:00,23.24,23.26,23.24,23.25,61600.0,20.7922,20.8101,20.7922,20.8012,61600.0
2010-04-05 13:45:00,23.25,23.25,23.22,23.24,118000.0,20.8012,20.8012,20.7743,20.7922,118000.0
2010-04-05 13:50:00,23.24,23.27,23.23,23.27,118800.0,20.7922,20.8191,20.7833,20.8191,118800.0
2010-04-05 13:55:00,23.27,23.28,23.26,23.26,80800.0,20.8191,20.828,20.8101,20.8101,80800.0
2010-04-05 14:00:00,23.25,23.26,23.25,23.25,57200.0,20.8012,20.8101,20.8012,20.8012,57200.0
2010-04-05 14:05:00,23.25,23.25,23.24,23.24,42800.0,20.8012,20.8012,20.7922,20.7922,42800.0
2010-04-05 14:10:00,23.24,23.24,23.22,23.23,57200.0,20.7922,20.7922,20.7743,20.7833,57200.0
2010-04-05 14:15:00,23.23,23.23,23.19,23.19,150800.0,20.7833,20.7833,20.7475,20.7475,150800.0
2010-04-05 14:20:00,23.2,23.2,23.14,23.15,296800.0,20.7564,20.7564,20.7028,20.7117,296800.0
2010-04-05 14:25:00,23.15,23.16,23.13,23.15,267600.0,20.7117,20.7206,20.6938,20.7117,267600.0
2010-04-05 14:30:00,23.14,23.15,23.11,23.13,258400.0,20.7028,20.7117,20.6759,20.6938,258400.0
2010-04-05 14:35:00,23.13,23.14,23.12,23.13,201600.0,20.6938,20.7028,20.6849,20.6938,201600.0
2010-04-05 14:40:00,23.13,23.15,23.11,23.12,182800.0,20.6938,20.7117,20.6759,20.6849,182800.0
2010-04-05 14:45:00,23.12,23.13,23.11,23.12,94000.0,20.6849,20.6938,20.6759,20.6849,94000.0
2010-04-05 14:50:00,23.12,23.13,23.12,23.13,154400.0,20.6849,20.6938,20.6849,20.6938,154400.0
2010-04-05 14:55:00,23.13,23.13,23.1,23.1,162400.0,20.6938,20.6938,20.667,20.667,162400.0
2010-04-05 15:00:00,23.1,23.11,23.07,23.08,221200.0,20.667,20.6759,20.6401,20.6491,221200.0
2010-04-05 15:05:00,23.08,23.08,23.04,23.04,317200.0,20.6491,20.6491,20.6133,20.6133,317200.0
2010-04-05 15:10:00,23.04,23.07,23.03,23.06,288000.0,20.6133,20.6401,20.6043,20.6312,288000.0
2010-04-05 15:15:00,23.06,23.07,23.06,23.06,115600.0,20.6312,20.6401,20.6312,20.6312,115600.0
2010-04-05 15:20:00,23.06,23.12,23.06,23.11,152800.0,20.6312,20.6849,20.6312,20.6759,152800.0
2010-04-05 15:25:00,23.11,23.13,23.06,23.07,338800.0,20.6759,20.6938,20.6312,20.6401,338800.0
2010-04-05 15:30:00,23.07,23.1,23.07,23.1,184800.0,20.6401,20.667,20.6401,20.667,184800.0
2010-04-05 15:35:00,23.09,23.1,23.06,23.06,119200.0,20.658,20.667,20.6312,20.6312,119200.0
2010-04-05 15:40:00,23.06,23.07,23.05,23.05,158000.0,20.6312,20.6401,20.6222,20.6222,158000.0
2010-04-05 15:45:00,23.05,23.08,23.05,23.07,245200.0,20.6222,20.6491,20.6222,20.6401,245200.0
2010-04-05 15:50:00,23.07,23.12,23.07,23.1,435600.0,20.6401,20.6849,20.6401,20.667,435600.0
2010-04-05 15:55:00,23.1,23.11,23.09,23.11,618800.0,20.667,20.6759,20.658,20.6759,618800.0
2010-04-06 09:30:00,23.01,23.07,23.0,23.07,188800.0,20.5864,20.6401,20.5775,20.6401,188800.0
2010-04-06 09:35:00,23.05,23.13,23.05,23.08,268000.0,20.6222,20.6938,20.6222,20.6491,268000.0
2010-04-06 09:40:00,23.08,23.08,22.95,22.99,591200.0,20.6491,20.6491,20.5328,20.5686,591200.0
2010-04-06 09:45:00,22.99,23.01,22.98,23.01,518800.0,20.5686,20.5864,20.5596,20.5864,518800.0
2010-04-06 09:50:00,23.0,23.02,22.99,23.02,230800.0,20.5775,20.5954,20.5686,20.5954,230800.0
2010-04-06 09:55:00,23.02,23.04,23.01,23.03,86000.0,20.5954,20.6133,20.5864,20.6043,86000.0
2010-04-06 10:00:00,23.04,23.04,23.0,23.03,212800.0,20.6133,20.6133,20.5775,20.6043,212800.0
2010-04-06 10:05:00,23.03,23.06,23.0,23.06,153600.0,20.6043,20.6312,20.5775,20.6312,153600.0
2010-04-06 10:10:00,23.06,23.12,23.05,23.11,213200.0,20.6312,20.6849,20.6222,20.6759,213200.0
2010-04-06 10:15:00,23.11,23.12,23.07,23.11,340400.0,20.6759,20.6849,20.6401,20.6759,340400.0
2010-04-06 10:20:00,23.11,23.14,23.11,23.13,232000.0,20.6759,20.7028,20.6759,20.6938,232000.0
2010-04-06 10:25:00,23.13,23.13,23.08,23.1,240800.0,20.6938,20.6938,20.6491,20.667,240800.0
2010-04-06 10:30:00,23.1,23.11,23.08,23.11,248800.0,20.667,20.6759,20.6491,20.6759,248800.0
2010-04-06 10:35:00,23.11,23.16,23.11,23.14,202000.0,20.6759,20.7206,20.6759,20.7028,202000.0
2010-04-06 10:40:00,23.14,23.15,23.1,23.11,220800.0,20.7028,20.7117,20.667,20.6759,220800.0
2010-04-06 10:45:00,23.11,23.14,23.11,23.14,148400.0,20.6759,20.7028,20.6759,20.7028,148400.0
2010-04-06 10:50:00,23.13,23.15,23.13,23.15,94000.0,20.6938,20.7117,20.6938,20.7117,94000.0
2010-04-06 10:55:00,23.15,23.19,23.15,23.16,204400.0,20.7117,20.7475,20.7117,20.7206,204400.0
2010-04-06 11:00:00,23.16,23.16,23.11,23.12,188400.0,20.7206,20.7206,20.6759,20.6849,188400.0
2010-04-06 11:05:00,23.12,23.14,23.11,23.14,86000.0,20.6849,20.7028,20.6759,20.7028,86000.0
2010-04-06 11:10:00,23.13,23.14,23.11,23.13,167200.0,20.6938,20.7028,20.6759,20.6938,167200.0
2010-04-06 11:15:00,23.13,23.17,23.13,23.16,105600.0,20.6938,20.7296,20.6938,20.7206,105600.0
2010-04-06 11:20:00,23.16,23.19,23.16,23.19,218400.0,20.7206,20.7475,20.7206,20.7475,218400.0
2010-04-06 11:25:00,23.19,23.25,23.19,23.24,310000.0,20.7475,20.8012,20.7475,20.7922,310000.0
2010-04-06 11:30:00,23.24,23.27,23.23,23.27,267200.0,20.7922,20.8191,20.7833,20.8191,267200.0
2010-04-06 11:35:00,23.26,23.28,23.24,23.25,208000.0,20.8101,20.828,20.7922,20.8012,208000.0
2010-04-06 11:40:00,23.25,23.27,23.24,23.25,99200.0,20.8012,20.8191,20.7922,20.8012,99200.0
2010-04-06 11:45:00,23.25,23.3,23.25,23.27,135600.0,20.8012,20.8459,20.8012,20.8191,135600.0
2010-04-06 11:50:00,23.28,23.3,23.27,23.29,121200.0,20.828,20.8459,20.8191,20.837,121200.0
2010-04-06 11:55:00,23.29,23.3,23.27,23.28,68800.0,20.837,20.8459,20.8191,20.828,68800.0
2010-04-06 12:00:00,23.27,23.3,23.27,23.3,249200.0,20.8191,20.8459,20.8191,20.8459,249200.0
2010-04-06 12:05:00,23.3,23.31,23.29,23.31,280400.0,20.8459,20.8549,20.837,20.8549,280400.0
2010-04-06 12:10:00,23.31,23.31,23.3,23.31,87600.0,20.8549,20.8549,20.8459,20.8549,87600.0
2010-04-06 12:15:00,23.31,23.33,23.31,23.33,132000.0,20.8549,20.8727,20.8549,20.8727,132000.0
2010-04-06 12:20:00,23.33,23.33,23.3,23.31,207200.0,20.8727,20.8727,20.8459,20.8549,207200.0
2010-04-06 12:25:00,23.31,23.31,23.29,23.3,144800.0,20.8549,20.8549,20.837,20.8459,144800.0
2010-04-06 12:30:00,23.3,23.3,23.26,23.27,110800.0,20.8459,20.8459,20.8101,20.8191,110800.0
2010-04-06 12:35:00,23.27,23.27,23.26,23.26,66800.0,20.8191,20.8191,20.8101,20.8101,66800.0
2010-04-06 12:40:00,23.26,23.31,23.26,23.29,93200.0,20.8101,20.8549,20.8101,20.837,93200.0
2010-04-06 12:45:00,23.29,23.3,23.28,23.28,63600.0,20.837,20.8459,20.828,20.828,63600.0
2010-04-06 12:50:00,23.28,23.28,23.23,23.23,158800.0,20.828,20.828,20.7833,20.7833,158800.0
2010-04-06 12:55:00,23.23,23.23,23.22,23.23,98800.0,20.7833,20.7833,20.7743,20.7833,98800.0
2010-04-06 13:00:00,23.23,23.25,23.2,23.21,156400.0,20.7833,20.8012,20.7564,20.7654,156400.0
2010-04-06 13:05:00,23.21,23.22,23.21,23.21,136400.0,20.7654,20.7743,20.7654,20.7654,136400.0
2010-04-06 13:10:00,23.21,23.21,23.21,23.21,29600.0,20.7654,20.7654,20.7654,20.7654,29600.0
2010-04-06 13:15:00,23.2,23.21,23.18,23.2,120000.0,20.7564,20.7654,20.7385,20.7564,120000.0
2010-04-06 13:20:00,23.19,23.23,23.19,23.22,160800.0,20.7475,20.7833,20.7475,20.7743,160800.0
2010-04-06 13:25:00,23.22,23.23,23.21,23.21,98000.0,20.7743,20.7833,20.7654,20.7654,98000.0
2010-04-06 13:30:00,23.21,23.22,23.21,23.21,66400.0,20.7654,20.7743,20.7654,20.7654,66400.0
2010-04-06 13:35:00,23.21,23.22,23.2,23.21,73200.0,20.7654,20.7743,20.7564,20.7654,73200.0
2010-04-06 13:40:00,23.2,23.22,23.2,23.21,92000.0,20.7564,20.7743,20.7564,20.7654,92000.0
2010-04-06 13:45:00,23.21,23.22,23.21,23.22,47200.0,20.7654,20.7743,20.7654,20.7743,47200.0
2010-04-06 13:50:00,23.22,23.22,23.21,23.22,163200.0,20.7743,20.7743,20.7654,20.7743,163200.0
2010-04-06 13:55:00,23.22,23.23,23.21,23.22,160400.0,20.7743,20.7833,20.7654,20.7743,160400.0
2010-04-06 14:00:00,23.22,23.23,23.2,23.21,138400.0,20.7743,20.7833,20.7564,20.7654,138400.0
2010-04-06 14:05:00,23.21,23.23,23.21,23.23,90400.0,20.7654,20.7833,20.7654,20.7833,90400.0
2010-04-06 14:10:00,23.23,23.23,23.21,23.22,170000.0,20.7833,20.7833,20.7654,20.7743,170000.0
2010-04-06 14:15:00,23.22,23.23,23.21,23.23,239200.0,20.7743,20.7833,20.7654,20.7833,239200.0
2010-04-06 14:20:00,23.23,23.23,23.2,23.2,144800.0,20.7833,20.7833,20.7564,20.7564,144800.0
2010-04-06 14:25:00,23.21,23.23,23.2,23.23,104400.0,20.7654,20.7833,20.7564,20.7833,104400.0
2010-04-06 14:30:00,23.23,23.23,23.21,23.22,209600.0,20.7833,20.7833,20.7654,20.7743,209600.0
2010-04-06 14:35:00,23.22,23.23,23.2,23.22,100800.0,20.7743,20.7833,20.7564,20.7743,100800.0
2010-04-06 14:40:00,23.23,23.23,23.21,23.22,71200.0,20.7833,20.7833,20.7654,20.7743,71200.0
2010-04-06 14:45:00,23.22,23.22,23.21,23.21,43200.0,20.7743,20.7743,20.7654,20.7654,43200.0
2010-04-06 14:50:00,23.21,23.21,23.18,23.19,94000.0,20.7654,20.7654,20.7385,20.7475,94000.0
2010-04-06 14:55:00,23.19,23.2,23.15,23.16,108800.0,20.7475,20.7564,20.7117,20.7206,108800.0
2010-04-06 15:00:00,23.16,23.2,23.16,23.2,103600.0,20.7206,20.7564,20.7206,20.7564,103600.0
2010-04-06 15:05:00,23.2,23.21,23.18,23.19,115600.0,20.7564,20.7654,20.7385,20.7475,115600.0
2010-04-06 15:10:00,23.19,23.2,23.18,23.19,101200.0,20.7475,20.7564,20.7385,20.7475,101200.0
2010-04-06 15:15:00,23.19,23.22,23.19,23.21,111200.0,20.7475,20.7743,20.7475,20.7654,111200.0
2010-04-06 15:20:00,23.21,23.22,23.18,23.2,90400.0,20.7654,20.7743,20.7385,20.7564,90400.0
2010-04-06 15:25:00,23.19,23.19,23.15,23.15,114400.0,20.7475,20.7475,20.7117,20.7117,114400.0
2010-04-06 15:30:00,23.15,23.15,23.13,23.14,154000.0,20.7117,20.7117,20.6938,20.7028,154000.0
2010-04-06 15:35:00,23.14,23.16,23.14,23.15,158800.0,20.7028,20.7206,20.7028,20.7117,158800.0
2010-04-06 15:40:00,23.15,23.15,23.11,23.14,183600.0,20.7117,20.7117,20.6759,20.7028,183600.0
2010-04-06 15:45:00,23.14,23.14,23.09,23.09,181200.0,20.7028,20.7028,20.658,20.658,181200.0
2010-04-06 15:50:00,23.09,23.11,23.08,23.11,320400.0,20.658,20.6759,20.6491,20.6759,320400.0
2010-04-06 15:55:00,23.11,23.11,23.09,23.11,472800.0,20.6759,20.6759,20.658,20.6759,472800.0
2010-04-07 09:30:00,23.13,23.13,23.02,23.02,260400.0,20.6938,20.6938,20.5954,20.5954,260400.0
2010-04-07 09:35:00,23.02,23.06,23.0,23.04,289600.0,20.5954,20.6312,20.5775,20.6133,289600.0
2010-04-07 09:40:00,23.05,23.09,23.03,23.07,198000.0,20.6222,20.658,20.6043,20.6401,198000.0
2010-04-07 09:45:00,23.07,23.08,23.0,23.0,154800.0,20.6401,20.6491,20.5775,20.5775,154800.0
2010-04-07 09:50:00,23.01,23.02,23.0,23.01,153600.0,20.5864,20.5954,20.5775,20.5864,153600.0
2010-04-07 09:55:00,23.01,23.03,22.98,23.0,239200.0,20.5864,20.6043,20.5596,20.5775,239200.0
2010-04-07 10:00:00,23.0,23.02,22.96,23.0,184400.0,20.5775,20.5954,20.5417,20.5775,184400.0
2010-04-07 10:05:00,23.0,23.06,22.99,23.06,172800.0,20.5775,20.6312,20.5686,20.6312,172800.0
2010-04-07 10:10:00,23.06,23.08,23.04,23.05,203200.0,20.6312,20.6491,20.6133,20.6222,203200.0
2010-04-07 10:15:00,23.06,23.07,23.02,23.03,172400.0,20.6312,20.6401,20.5954,20.6043,172400.0
2010-04-07 10:20:00,23.02,23.03,23.0,23.01,138400.0,20.5954,20.6043,20.5775,20.5864,138400.0
2010-04-07 10:25:00,23.0,23.01,22.97,22.97,177600.0,20.5775,20.5864,20.5507,20.5507,177600.0
2010-04-07 10:30:00,22.97,23.02,22.96,23.01,549200.0,20.5507,20.5954,20.5417,20.5864,549200.0
2010-04-07 10:35:00,23.01,23.02,23.0,23.0,52800.0,20.5864,20.5954,20.5775,20.5775,52800.0
2010-04-07 10:40:00,23.0,23.01,22.98,23.01,87600.0,20.5775,20.5864,20.5596,20.5864,87600.0
2010-04-07 10:45:00,23.01,23.03,23.0,23.03,154400.0,20.5864,20.6043,20.5775,20.6043,154400.0
2010-04-07 10:50:00,23.02,23.03,22.98,22.99,131600.0,20.5954,20.6043,20.5596,20.5686,131600.0
2010-04-07 10:55:00,22.98,22.99,22.96,22.97,109200.0,20.5596,20.5686,20.5417,20.5507,109200.0
2010-04-07 11:00:00,22.97,22.98,22.95,22.98,110000.0,20.5507,20.5596,20.5328,20.5596,110000.0
2010-04-07 11:05:00,22.98,23.03,22.98,23.02,56000.0,20.5596,20.6043,20.5596,20.5954,56000.0
2010-04-07 11:10:00,23.02,23.02,22.98,23.0,74400.0,20.5954,20.5954,20.5596,20.5775,74400.0
2010-04-07 11:15:00,23.0,23.02,22.98,23.01,84800.0,20.5775,20.5954,20.5596,20.5864,84800.0
2010-04-07 11:20:00,23.02,23.03,23.0,23.0,60000.0,20.5954,20.6043,20.5775,20.5775,60000.0
2010-04-07 11:25:00,23.0,23.02,23.0,23.0,137200.0,20.5775,20.5954,20.5775,20.5775,137200.0
2010-04-07 11:30:00,23.0,23.0,22.97,22.98,66000.0,20.5775,20.5775,20.5507,20.5596,66000.0
2010-04-07 11:35:00,22.98,22.99,22.97,22.98,143600.0,20.5596,20.5686,20.5507,20.5596,143600.0
2010-04-07 11:40:00,22.99,22.99,22.96,22.96,148000.0,20.5686,20.5686,20.5417,20.5417,148000.0
2010-04-07 11:45:00,22.97,22.98,22.96,22.98,93600.0,20.5507,20.5596,20.5417,20.5596,93600.0
2010-04-07 11:50:00,22.98,22.98,22.97,22.97,144800.0,20.5596,20.5596,20.5507,20.5507,144800.0
2010-04-07 11:55:00,22.97,22.97,22.95,22.96,119200.0,20.5507,20.5507,20.5328,20.5417,119200.0
2010-04-07 12:00:00,22.96,22.98,22.95,22.97,113200.0,20.5417,20.5596,20.5328,20.5507,113200.0
2010-04-07 12:05:00,22.97,22.98,22.97,22.98,51200.0,20.5507,20.5596,20.5507,20.5596,51200.0
2010-04-07 12:10:00,22.98,22.98,22.96,22.96,114000.0,20.5596,20.5596,20.5417,20.5417,114000.0
2010-04-07 12:15:00,22.96,22.96,22.95,22.96,121600.0,20.5417,20.5417,20.5328,20.5417,121600.0
2010-04-07 12:20:00,22.96,22.96,22.92,22.92,156000.0,20.5417,20.5417,20.5059,20.5059,156000.0
2010-04-07 12:25:00,22.92,22.93,22.91,22.91,141200.0,20.5059,20.5149,20.497,20.497,141200.0
2010-04-07 12:30:00,22.91,22.92,22.89,22.9,184800.0,20.497,20.5059,20.4791,20.488,184800.0
2010-04-07 12:35:00,22.9,22.92,22.88,22.92,157600.0,20.488,20.5059,20.4701,20.5059,157600.0
2010-04-07 12:40:00,22.92,22.92,22.91,22.91,63600.0,20.5059,20.5059,20.497,20.497,63600.0
2010-04-07 12:45:00,22.91,22.95,22.91,22.93,133200.0,20.497,20.5328,20.497,20.5149,133200.0
2010-04-07 12:50:00,22.94,22.94,22.91,22.92,154800.0,20.5238,20.5238,20.497,20.5059,154800.0
2010-04-07 12:55:00,22.91,22.93,22.91,22.92,53200.0,20.497,20.5149,20.497,20.5059,53200.0
2010-04-07 13:00:00,22.92,22.93,22.91,22.92,113600.0,20.5059,20.5149,20.497,20.5059,113600.0
2010-04-07 13:05:00,22.92,22.93,22.91,22.93,60000.0,20.5059,20.5149,20.497,20.5149,60000.0
2010-04-07 13:10:00,22.93,22.96,22.93,22.96,54800.0,20.5149,20.5417,20.5149,20.5417,54800.0
2010-04-07 13:15:00,22.96,22.98,22.96,22.97,46800.0,20.5417,20.5596,20.5417,20.5507,46800.0
2010-04-07 13:20:00,22.97,22.98,22.96,22.96,150400.0,20.5507,20.5596,20.5417,20.5417,150400.0
2010-04-07 13:25:00,22.97,22.98,22.96,22.96,80800.0,20.5507,20.5596,20.5417,20.5417,80800.0
2010-04-07 13:30:00,22.97,22.97,22.94,22.94,93600.0,20.5507,20.5507,20.5238,20.5238,93600.0
2010-04-07 13:35:00,22.94,22.95,22.91,22.91,200800.0,20.5238,20.5328,20.497,20.497,200800.0
2010-04-07 13:40:00,22.92,22.93,22.9,22.91,72400.0,20.5059,20.5149,20.488,20.497,72400.0
2010-04-07 13:45:00,22.92,22.92,22.9,22.91,118400.0,20.5059,20.5059,20.488,20.497,118400.0
2010-04-07 13:50:00,22.91,22.91,22.87,22.88,368000.0,20.497,20.497,20.4612,20.4701,368000.0
2010-04-07 13:55:00,22.87,22.89,22.85,22.85,190000.0,20.4612,20.4791,20.4433,20.4433,190000.0
2010-04-07 14:00:00,22.86,22.86,22.83,22.84,254000.0,20.4522,20.4522,20.4254,20.4344,254000.0
2010-04-07 14:05:00,22.84,22.86,22.83,22.85,119600.0,20.4344,20.4522,20.4254,20.4433,119600.0
2010-04-07 14:10:00,22.85,22.87,22.83,22.83,85600.0,20.4433,20.4612,20.4254,20.4254,85600.0
2010-04-07 14:15:00,22.83,22.83,22.79,22.8,202400.0,20.4254,20.4254,20.3896,20.3986,202400.0
2010-04-07 14:20:00,22.8,22.8,22.76,22.76,240800.0,20.3986,20.3986,20.3628,20.3628,240800.0
2010-04-07 14:25:00,22.76,22.77,22.75,22.76,276800.0,20.3628,20.3717,20.3538,20.3628,276800.0
2010-04-07 14:30:00,22.77,22.77,22.72,22.73,223600.0,20.3717,20.3717,20.327,20.3359,223600.0
2010-04-07 14:35:00,22.73,22.75,22.72,22.74,143600.0,20.3359,20.3538,20.327,20.3449,143600.0
2010-04-07 14:40:00,22.74,22.78,22.72,22.77,178000.0,20.3449,20.3807,20.327,20.3717,178000.0
2010-04-07 14:45:00,22.77,22.8,22.75,22.75,107200.0,20.3717,20.3986,20.3538,20.3538,107200.0
2010-04-07 14:50:00,22.75,22.79,22.74,22.78,132800.0,20.3538,20.3896,20.3449,20.3807,132800.0
2010-04-07 14:55:00,22.77,22.79,22.76,22.79,120400.0,20.3717,20.3896,20.3628,20.3896,120400.0
2010-04-07 15:00:00,22.79,22.79,22.73,22.76,358000.0,20.3896,20.3896,20.3359,20.3628,358000.0
2010-04-07 15:05:00,22.75,22.76,22.68,22.68,351600.0,20.3538,20.3628,20.2912,20.2912,351600.0
2010-04-07 15:10:00,22.68,22.71,22.66,22.7,263600.0,20.2912,20.318,20.2733,20.3091,263600.0
2010-04-07 15:15:00,22.7,22.7,22.67,22.69,211600.0,20.3091,20.3091,20.2823,20.3002,211600.0
2010-04-07 15:20:00,22.7,22.72,22.68,22.71,159600.0,20.3091,20.327,20.2912,20.318,159600.0
2010-04-07 15:25:00,22.71,22.73,22.69,22.72,226000.0,20.318,20.3359,20.3002,20.327,226000.0
2010-04-07 15:30:00,22.72,22.72,22.69,22.69,455600.0,20.327,20.327,20.3002,20.3002,455600.0
2010-04-07 15:35:00,22.69,22.7,22.67,22.7,332000.0,20.3002,20.3091,20.2823,20.3091,332000.0
2010-04-07 15:40:00,22.7,22.7,22.67,22.68,232800.0,20.3091,20.3091,20.2823,20.2912,232800.0
2010-04-07 15:45:00,22.67,22.69,22.66,22.68,338400.0,20.2823,20.3002,20.2733,20.2912,338400.0
2010-04-07 15:50:00,22.68,22.71,22.67,22.67,395600.0,20.2912,20.318,20.2823,20.2823,395600.0
2010-04-07 15:55:00,22.68,22.7,22.66,22.69,902400.0,20.2912,20.3091,20.2733,20.3002,902400.0
2010-04-08 09:30:00,22.67,22.73,22.63,22.7,312800.0,20.2823,20.3359,20.2465,20.3091,312800.0
2010-04-08 09:35:00,22.7,22.79,22.68,22.78,238800.0,20.3091,20.3896,20.2912,20.3807,238800.0
2010-04-08 09:40:00,22.79,22.88,22.77,22.87,309600.0,20.3896,20.4701,20.3717,20.4612,309600.0
2010-04-08 09:45:00,22.88,22.9,22.83,22.84,228400.0,20.4701,20.488,20.4254,20.4344,228400.0
2010-04-08 09:50:00,22.84,22.91,22.83,22.88,246800.0,20.4344,20.497,20.4254,20.4701,246800.0
2010-04-08 09:55:00,22.88,22.9,22.71,22.71,231600.0,20.4701,20.488,20.318,20.318,231600.0
2010-04-08 10:00:00,22.71,22.78,22.69,22.77,285200.0,20.318,20.3807,20.3002,20.3717,285200.0
2010-04-08 10:05:00,22.77,22.83,22.76,22.82,231200.0,20.3717,20.4254,20.3628,20.4165,231200.0
2010-04-08 10:10:00,22.82,22.92,22.79,22.89,204400.0,20.4165,20.5059,20.3896,20.4791,204400.0
2010-04-08 10:15:00,22.89,22.9,22.84,22.89,118000.0,20.4791,20.488,20.4344,20.4791,118000.0
2010-04-08 10:20:00,22.89,22.9,22.8,22.82,104800.0,20.4791,20.488,20.3986,20.4165,104800.0
2010-04-08 10:25:00,22.82,22.9,22.82,22.87,142800.0,20.4165,20.488,20.4165,20.4612,142800.0
2010-04-08 10:30:00,22.88,22.91,22.88,22.9,88800.0,20.4701,20.497,20.4701,20.488,88800.0
2010-04-08 10:35:00,22.9,22.9,22.88,22.9,194800.0,20.488,20.488,20.4701,20.488,194800.0
2010-04-08 10:40:00,22.9,22.9,22.87,22.87,163600.0,20.488,20.488,20.4612,20.4612,163600.0
2010-04-08 10:45:00,22.86,22.9,22.86,22.9,92800.0,20.4522,20.488,20.4522,20.488,92800.0
2010-04-08 10:50:00,22.9,22.95,22.9,22.94,255200.0,20.488,20.5328,20.488,20.5238,255200.0
2010-04-08 10:55:00,22.94,22.96,22.93,22.95,165200.0,20.5238,20.5417,20.5149,20.5328,165200.0
2010-04-08 11:00:00,22.94,22.96,22.93,22.94,83600.0,20.5238,20.5417,20.5149,20.5238,83600.0
2010-04-08 11:05:00,22.94,22.94,22.9,22.92,204000.0,20.5238,20.5238,20.488,20.5059,204000.0
2010-04-08 11:10:00,22.91,22.91,22.87,22.9,153600.0,20.497,20.497,20.4612,20.488,153600.0
2010-04-08 11:15:00,22.9,22.93,22.88,22.89,256800.0,20.488,20.5149,20.4701,20.4791,256800.0
2010-04-08 11:20:00,22.89,22.89,22.86,22.87,65200.0,20.4791,20.4791,20.4522,20.4612,65200.0
2010-04-08 11:25:00,22.86,22.9,22.86,22.86,190400.0,20.4522,20.488,20.4522,20.4522,190400.0
2010-04-08 11:30:00,22.86,22.89,22.86,22.88,165600.0,20.4522,20.4791,20.4522,20.4701,165600.0
2010-04-08 11:35:00,22.87,22.89,22.86,22.89,157200.0,20.4612,20.4791,20.4522,20.4791,157200.0
2010-04-08 11:40:00,22.89,22.9,22.88,22.9,160400.0,20.4791,20.488,20.4701,20.488,160400.0
2010-04-08 11:45:00,22.9,22.95,22.9,22.94,119200.0,20.488,20.5328,20.488,20.5238,119200.0
2010-04-08 11:50:00,22.94,22.95,22.92,22.93,76000.0,20.5238,20.5328,20.5059,20.5149,76000.0
2010-04-08 11:55:00,22.95,22.95,22.93,22.94,98000.0,20.5328,20.5328,20.5149,20.5238,98000.0
2010-04-08 12:00:00,22.93,22.93,22.92,22.92,66000.0,20.5149,20.5149,20.5059,20.5059,66000.0
2010-04-08 12:05:00,22.92,22.93,22.91,22.92,80000.0,20.5059,20.5149,20.497,20.5059,80000.0
2010-04-08 12:10:00,22.92,22.92,22.88,22.89,53200.0,20.5059,20.5059,20.4701,20.4791,53200.0
2010-04-08 12:15:00,22.9,22.93,22.9,22.92,47600.0,20.488,20.5149,20.488,20.5059,47600.0
2010-04-08 12:20:00,22.92,22.96,22.92,22.94,86000.0,20.5059,20.5417,20.5059,20.5238,86000.0
2010-04-08 12:25:00,22.95,22.95,22.92,22.92,42400.0,20.5328,20.5328,20.5059,20.5059,42400.0
2010-04-08 12:30:00,22.92,22.95,22.9,22.93,132400.0,20.5059,20.5328,20.488,20.5149,132400.0
2010-04-08 12:35:00,22.93,22.94,22.89,22.94,54800.0,20.5149,20.5238,20.4791,20.5238,54800.0
2010-04-08 12:40:00,22.93,22.97,22.93,22.97,184000.0,20.5149,20.5507,20.5149,20.5507,184000.0
2010-04-08 12:45:00,22.97,23.02,22.97,23.0,198800.0,20.5507,20.5954,20.5507,20.5775,198800.0
2010-04-08 12:50:00,23.0,23.0,23.0,23.0,95200.0,20.5775,20.5775,20.5775,20.5775,95200.0
2010-04-08 12:55:00,23.0,23.02,23.0,23.01,84800.0,20.5775,20.5954,20.5775,20.5864,84800.0
2010-04-08 13:00:00,23.01,23.02,22.99,23.0,87200.0,20.5864,20.5954,20.5686,20.5775,87200.0
2010-04-08 13:05:00,23.01,23.02,23.0,23.0,58800.0,20.5864,20.5954,20.5775,20.5775,58800.0
2010-04-08 13:10:00,23.0,23.0,22.94,22.95,81600.0,20.5775,20.5775,20.5238,20.5328,81600.0
2010-04-08 13:15:00,22.94,22.96,22.94,22.96,28800.0,20.5238,20.5417,20.5238,20.5417,28800.0
2010-04-08 13:20:00,22.96,23.0,22.96,22.97,28800.0,20.5417,20.5775,20.5417,20.5507,28800.0
2010-04-08 13:25:00,22.97,22.97,22.93,22.93,27600.0,20.5507,20.5507,20.5149,20.5149,27600.0
2010-04-08 13:30:00,22.93,22.96,22.93,22.96,56400.0,20.5149,20.5417,20.5149,20.5417,56400.0
2010-04-08 13:35:00,22.96,22.99,22.94,22.95,117600.0,20.5417,20.5686,20.5238,20.5328,117600.0
2010-04-08 13:40:00,22.96,22.96,22.93,22.94,56000.0,20.5417,20.5417,20.5149,20.5238,56000.0
2010-04-08 13:45:00,22.94,22.95,22.92,22.92,53200.0,20.5238,20.5328,20.5059,20.5059,53200.0
2010-04-08 13:50:00,22.92,22.93,22.89,22.9,88400.0,20.5059,20.5149,20.4791,20.488,88400.0
2010-04-08 13:55:00,22.9,22.91,22.89,22.9,84400.0,20.488,20.497,20.4791,20.488,84400.0
2010-04-08 14:00:00,22.9,22.95,22.9,22.95,90400.0,20.488,20.5328,20.488,20.5328,90400.0
2010-04-08 14:05:00,22.96,22.97,22.96,22.96,53200.0,20.5417,20.5507,20.5417,20.5417,53200.0
2010-04-08 14:10:00,22.96,22.98,22.96,22.97,52000.0,20.5417,20.5596,20.5417,20.5507,52000.0
2010-04-08 14:15:00,22.98,22.99,22.96,22.97,75200.0,20.5596,20.5686,20.5417,20.5507,75200.0
2010-04-08 14:20:00,22.98,22.98,22.93,22.94,29200.0,20.5596,20.5596,20.5149,20.5238,29200.0
2010-04-08 14:25:00,22.94,22.95,22.93,22.94,46400.0,20.5238,20.5328,20.5149,20.5238,46400.0
2010-04-08 14:30:00,22.94,22.95,22.92,22.92,65200.0,20.5238,20.5328,20.5059,20.5059,65200.0
2010-04-08 14:35:00,22.92,22.92,22.88,22.89,63200.0,20.5059,20.5059,20.4701,20.4791,63200.0
2010-04-08 14:40:00,22.89,22.95,22.89,22.94,88800.0,20.4791,20.5328,20.4791,20.5238,88800.0
2010-04-08 14:45:00,22.94,22.95,22.91,22.95,56400.0,20.5238,20.5328,20.497,20.5328,56400.0
2010-04-08 14:50:00,22.95,22.95,22.93,22.93,54800.0,20.5328,20.5328,20.5149,20.5149,54800.0
2010-04-08 14:55:00,22.93,22.95,22.92,22.92,47200.0,20.5149,20.5328,20.5059,20.5059,47200.0
2010-04-08 15:00:00,22.92,22.94,22.91,22.94,72400.0,20.5059,20.5238,20.497,20.5238,72400.0
2010-04-08 15:05:00,22.93,22.93,22.91,22.92,69600.0,20.5149,20.5149,20.497,20.5059,69600.0
2010-04-08 15:10:00,22.92,22.92,22.86,22.86,196800.0,20.5059,20.5059,20.4522,20.4522,196800.0
2010-04-08 15:15:00,22.86,22.91,22.86,22.89,261600.0,20.4522,20.497,20.4522,20.4791,261600.0
2010-04-08 15:20:00,22.89,22.9,22.88,22.88,105200.0,20.4791,20.488,20.4701,20.4701,105200.0
2010-04-08 15:25:00,22.89,22.91,22.88,22.88,129600.0,20.4791,20.497,20.4701,20.4701,129600.0
2010-04-08 15:30:00,22.88,22.9,22.87,22.9,126400.0,20.4701,20.488,20.4612,20.488,126400.0
2010-04-08 15:35:00,22.9,22.93,22.9,22.92,130000.0,20.488,20.5149,20.488,20.5059,130000.0
2010-04-08 15:40:00,22.92,22.92,22.89,22.89,140000.0,20.5059,20.5059,20.4791,20.4791,140000.0
2010-04-08 15:45:00,22.89,22.92,22.88,22.91,204800.0,20.4791,20.5059,20.4701,20.497,204800.0
2010-04-08 15:50:00,22.91,22.91,22.87,22.87,225200.0,20.497,20.497,20.4612,20.4612,225200.0
2010-04-08 15:55:00,22.87,22.88,22.86,22.88,476400.0,20.4612,20.4701,20.4522,20.4701,476400.0
2010-04-09 09:30:00,22.99,23.04,22.95,23.01,277200.0,20.5686,20.6133,20.5328,20.5864,277200.0
2010-04-09 09:35:00,23.03,23.06,23.02,23.04,208800.0,20.6043,20.6312,20.5954,20.6133,208800.0
2010-04-09 09:40:00,23.05,23.09,23.04,23.09,366400.0,20.6222,20.658,20.6133,20.658,366400.0
2010-04-09 09:45:00,23.09,23.1,22.96,22.96,302400.0,20.658,20.667,20.5417,20.5417,302400.0
2010-04-09 09:50:00,22.96,23.07,22.91,23.02,351600.0,20.5417,20.6401,20.497,20.5954,351600.0
2010-04-09 09:55:00,23.03,23.06,23.01,23.05,164800.0,20.6043,20.6312,20.5864,20.6222,164800.0
2010-04-09 10:00:00,23.05,23.06,23.0,23.0,197200.0,20.6222,20.6312,20.5775,20.5775,197200.0
2010-04-09 10:05:00,23.0,23.05,23.0,23.04,78800.0,20.5775,20.6222,20.5775,20.6133,78800.0
2010-04-09 10:10:00,23.04,23.05,23.03,23.03,128000.0,20.6133,20.6222,20.6043,20.6043,128000.0
2010-04-09 10:15:00,23.03,23.06,23.03,23.05,96400.0,20.6043,20.6312,20.6043,20.6222,96400.0
2010-04-09 10:20:00,23.05,23.06,23.03,23.04,149600.0,20.6222,20.6312,20.6043,20.6133,149600.0
2010-04-09 10:25:00,23.04,23.04,22.96,22.97,235200.0,20.6133,20.6133,20.5417,20.5507,235200.0
2010-04-09 10:30:00,22.96,22.99,22.95,22.96,199600.0,20.5417,20.5686,20.5328,20.5417,199600.0
2010-04-09 10:35:00,22.95,23.04,22.95,23.04,167200.0,20.5328,20.6133,20.5328,20.6133,167200.0
2010-04-09 10:40:00,23.05,23.08,23.05,23.07,186400.0,20.6222,20.6491,20.6222,20.6401,186400.0
2010-04-09 10:45:00,23.07,23.1,23.06,23.1,162400.0,20.6401,20.667,20.6312,20.667,162400.0
2010-04-09 10:50:00,23.1,23.12,23.09,23.11,167200.0,20.667,20.6849,20.658,20.6759,167200.0
2010-04-09 10:55:00,23.11,23.11,23.02,23.03,94000.0,20.6759,20.6759,20.5954,20.6043,94000.0
2010-04-09 11:00:00,23.02,23.06,22.99,23.0,227200.0,20.5954,20.6312,20.5686,20.5775,227200.0
2010-04-09 11:05:00,23.0,23.01,22.98,23.0,117200.0,20.5775,20.5864,20.5596,20.5775,117200.0
2010-04-09 11:10:00,23.01,23.03,23.0,23.03,116800.0,20.5864,20.6043,20.5775,20.6043,116800.0
2010-04-09 11:15:00,23.02,23.07,22.99,22.99,176800.0,20.5954,20.6401,20.5686,20.5686,176800.0
2010-04-09 11:20:00,23.0,23.01,22.99,23.01,88800.0,20.5775,20.5864,20.5686,20.5864,88800.0
2010-04-09 11:25:00,23.01,23.05,23.0,23.03,86800.0,20.5864,20.6222,20.5775,20.6043,86800.0
2010-04-09 11:30:00,23.03,23.04,23.0,23.0,196400.0,20.6043,20.6133,20.5775,20.5775,196400.0
2010-04-09 11:35:00,23.0,23.02,22.98,23.0,140800.0,20.5775,20.5954,20.5596,20.5775,140800.0
2010-04-09 11:40:00,23.0,23.04,23.0,23.03,136400.0,20.5775,20.6133,20.5775,20.6043,136400.0
2010-04-09 11:45:00,23.04,23.06,23.03,23.06,102800.0,20.6133,20.6312,20.6043,20.6312,102800.0
2010-04-09 11:50:00,23.06,23.06,23.05,23.06,39200.0,20.6312,20.6312,20.6222,20.6312,39200.0
2010-04-09 11:55:00,23.06,23.06,23.05,23.06,93200.0,20.6312,20.6312,20.6222,20.6312,93200.0
2010-04-09 12:00:00,23.06,23.06,23.05,23.06,67600.0,20.6312,20.6312,20.6222,20.6312,67600.0
2010-04-09 12:05:00,23.06,23.06,23.06,23.06,14000.0,20.6312,20.6312,20.6312,20.6312,14000.0
2010-04-09 12:10:00,23.05,23.06,23.05,23.06,33200.0,20.6222,20.6312,20.6222,20.6312,33200.0
2010-04-09 12:15:00,23.06,23.09,23.06,23.08,27200.0,20.6312,20.658,20.6312,20.6491,27200.0
2010-04-09 12:20:00,23.08,23.09,23.07,23.09,122000.0,20.6491,20.658,20.6401,20.658,122000.0
2010-04-09 12:25:00,23.09,23.09,23.08,23.09,84400.0,20.658,20.658,20.6491,20.658,84400.0
2010-04-09 12:30:00,23.09,23.09,23.08,23.09,138000.0,20.658,20.658,20.6491,20.658,138000.0
2010-04-09 12:35:00,23.09,23.09,23.05,23.06,51600.0,20.658,20.658,20.6222,20.6312,51600.0
2010-04-09 12:40:00,23.06,23.07,23.05,23.05,18400.0,20.6312,20.6401,20.6222,20.6222,18400.0
2010-04-09 12:45:00,23.06,23.06,23.01,23.02,37200.0,20.6312,20.6312,20.5864,20.5954,37200.0
2010-04-09 12:50:00,23.03,23.03,23.0,23.02,22800.0,20.6043,20.6043,20.5775,20.5954,22800.0
2010-04-09 12:55:00,23.02,23.02,23.0,23.0,104800.0,20.5954,20.5954,20.5775,20.5775,104800.0
2010-04-09 13:00:00,23.0,23.02,23.0,23.01,87600.0,20.5775,20.5954,20.5775,20.5864,87600.0
2010-04-09 13:05:00,23.02,23.02,23.0,23.02,28800.0,20.5954,20.5954,20.5775,20.5954,28800.0
2010-04-09 13:10:00,23.02,23.03,23.01,23.03,48000.0,20.5954,20.6043,20.5864,20.6043,48000.0
2010-04-09 13:15:00,23.03,23.04,23.03,23.03,11600.0,20.6043,20.6133,20.6043,20.6043,11600.0
2010-04-09 13:20:00,23.04,23.06,23.04,23.06,20800.0,20.6133,20.6312,20.6133,20.6312,20800.0
2010-04-09 13:25:00,23.06,23.06,23.05,23.05,42000.0,20.6312,20.6312,20.6222,20.6222,42000.0
2010-04-09 13:30:00,23.05,23.05,23.03,23.05,64000.0,20.6222,20.6222,20.6043,20.6222,64000.0
2010-04-09 13:35:00,23.05,23.07,23.05,23.07,61600.0,20.6222,20.6401,20.6222,20.6401,61600.0
2010-04-09 13:40:00,23.07,23.08,23.07,23.08,34400.0,20.6401,20.6491,20.6401,20.6491,34400.0
2010-04-09 13:45:00,23.07,23.07,23.06,23.06,25200.0,20.6401,20.6401,20.6312,20.6312,25200.0
2010-04-09 13:50:00,23.07,23.07,23.05,23.05,29600.0,20.6401,20.6401,20.6222,20.6222,29600.0
2010-04-09 13:55:00,23.04,23.05,23.02,23.03,50000.0,20.6133,20.6222,20.5954,20.6043,50000.0
2010-04-09 14:00:00,23.02,23.03,23.01,23.02,82400.0,20.5954,20.6043,20.5864,20.5954,82400.0
2010-04-09 14:05:00,23.02,23.04,23.01,23.02,49200.0,20.5954,20.6133,20.5864,20.5954,49200.0
2010-04-09 14:10:00,23.02,23.05,23.01,23.03,55200.0,20.5954,20.6222,20.5864,20.6043,55200.0
2010-04-09 14:15:00,23.03,23.04,23.02,23.04,37200.0,20.6043,20.6133,20.5954,20.6133,37200.0
2010-04-09 14:20:00,23.05,23.06,23.04,23.05,77200.0,20.6222,20.6312,20.6133,20.6222,77200.0
2010-04-09 14:25:00,23.05,23.06,23.05,23.05,35600.0,20.6222,20.6312,20.6222,20.6222,35600.0
2010-04-09 14:30:00,23.05,23.06,23.04,23.05,56000.0,20.6222,20.6312,20.6133,20.6222,56000.0
2010-04-09 14:35:00,23.05,23.09,23.04,23.08,159600.0,20.6222,20.658,20.6133,20.6491,159600.0
2010-04-09 14:40:00,23.08,23.09,23.08,23.09,62400.0,20.6491,20.658,20.6491,20.658,62400.0
2010-04-09 14:45:00,23.09,23.11,23.08,23.11,148400.0,20.658,20.6759,20.6491,20.6759,148400.0
2010-04-09 14:50:00,23.11,23.11,23.09,23.09,48400.0,20.6759,20.6759,20.658,20.658,48400.0
2010-04-09 14:55:00,23.09,23.11,23.09,23.09,77200.0,20.658,20.6759,20.658,20.658,77200.0
2010-04-09 15:00:00,23.09,23.1,23.09,23.1,70400.0,20.658,20.667,20.658,20.667,70400.0
2010-04-09 15:05:00,23.1,23.1,23.08,23.09,74000.0,20.667,20.667,20.6491,20.658,74000.0
2010-04-09 15:10:00,23.09,23.1,23.09,23.09,90000.0,20.658,20.667,20.658,20.658,90000.0
2010-04-09 15:15:00,23.09,23.09,23.07,23.09,42800.0,20.658,20.658,20.6401,20.658,42800.0
2010-04-09 15:20:00,23.09,23.1,23.08,23.08,70400.0,20.658,20.667,20.6491,20.6491,70400.0
2010-04-09 15:25:00,23.08,23.11,23.08,23.11,99200.0,20.6491,20.6759,20.6491,20.6759,99200.0
2010-04-09 15:30:00,23.11,23.11,23.1,23.11,114000.0,20.6759,20.6759,20.667,20.6759,114000.0
2010-04-09 15:35:00,23.11,23.11,23.1,23.1,95600.0,20.6759,20.6759,20.667,20.667,95600.0
2010-04-09 15:40:00,23.1,23.11,23.08,23.1,122000.0,20.667,20.6759,20.6491,20.667,122000.0
2010-04-09 15:45:00,23.1,23.13,23.1,23.13,234400.0,20.667,20.6938,20.667,20.6938,234400.0
2010-04-09 15:50:00,23.12,23.15,23.12,23.15,327200.0,20.6849,20.7117,20.6849,20.7117,327200.0
2010-04-09 15:55:00,23.15,23.15,23.11,23.15,512800.0,20.7117,20.7117,20.6759,20.7117,512800.0
2010-04-12 09:30:00,23.26,23.27,23.15,23.24,331200.0,20.8101,20.8191,20.7117,20.7922,331200.0
2010-04-12 09:35:00,23.23,23.28,23.23,23.24,208400.0,20.7833,20.828,20.7833,20.7922,208400.0
2010-04-12 09:40:00,23.24,23.27,23.24,23.27,211600.0,20.7922,20.8191,20.7922,20.8191,211600.0
2010-04-12 09:45:00,23.27,23.31,23.23,23.29,324800.0,20.8191,20.8549,20.7833,20.837,324800.0
2010-04-12 09:50:00,23.29,23.32,23.28,23.3,149600.0,20.837,20.8638,20.828,20.8459,149600.0
2010-04-12 09:55:00,23.3,23.3,23.27,23.27,185200.0,20.8459,20.8459,20.8191,20.8191,185200.0
2010-04-12 10:00:00,23.27,23.27,23.17,23.19,210000.0,20.8191,20.8191,20.7296,20.7475,210000.0
2010-04-12 10:05:00,23.18,23.23,23.18,23.2,162400.0,20.7385,20.7833,20.7385,20.7564,162400.0
2010-04-12 10:10:00,23.2,23.24,23.2,23.23,106000.0,20.7564,20.7922,20.7564,20.7833,106000.0
2010-04-12 10:15:00,23.23,23.24,23.18,23.18,141600.0,20.7833,20.7922,20.7385,20.7385,141600.0
2010-04-12 10:20:00,23.18,23.24,23.18,23.24,116800.0,20.7385,20.7922,20.7385,20.7922,116800.0
2010-04-12 10:25:00,23.24,23.24,23.18,23.2,160800.0,20.7922,20.7922,20.7385,20.7564,160800.0
2010-04-12 10:30:00,23.19,23.22,23.18,23.22,143200.0,20.7475,20.7743,20.7385,20.7743,143200.0
2010-04-12 10:35:00,23.22,23.23,23.2,23.21,82800.0,20.7743,20.7833,20.7564,20.7654,82800.0
2010-04-12 10:40:00,23.21,23.23,23.21,23.23,142400.0,20.7654,20.7833,20.7654,20.7833,142400.0
2010-04-12 10:45:00,23.23,23.24,23.2,23.24,82400.0,20.7833,20.7922,20.7564,20.7922,82400.0
2010-04-12 10:50:00,23.23,23.24,23.23,23.23,32400.0,20.7833,20.7922,20.7833,20.7833,32400.0
2010-04-12 10:55:00,23.23,23.24,23.22,23.22,34800.0,20.7833,20.7922,20.7743,20.7743,34800.0
2010-04-12 11:00:00,23.23,23.23,23.19,23.2,140400.0,20.7833,20.7833,20.7475,20.7564,140400.0
2010-04-12 11:05:00,23.19,23.23,23.18,23.21,96400.0,20.7475,20.7833,20.7385,20.7654,96400.0
2010-04-12 11:10:00,23.21,23.23,23.18,23.19,93200.0,20.7654,20.7833,20.7385,20.7475,93200.0
2010-04-12 11:15:00,23.19,23.2,23.13,23.13,161600.0,20.7475,20.7564,20.6938,20.6938,161600.0
2010-04-12 11:20:00,23.13,23.18,23.13,23.18,76400.0,20.6938,20.7385,20.6938,20.7385,76400.0
2010-04-12 11:25:00,23.19,23.22,23.18,23.21,50800.0,20.7475,20.7743,20.7385,20.7654,50800.0
2010-04-12 11:30:00,23.21,23.24,23.2,23.23,98000.0,20.7654,20.7922,20.7564,20.7833,98000.0
2010-04-12 11:35:00,23.23,23.26,23.23,23.25,122000.0,20.7833,20.8101,20.7833,20.8012,122000.0
2010-04-12 11:40:00,23.25,23.26,23.22,23.23,77600.0,20.8012,20.8101,20.7743,20.7833,77600.0
2010-04-12 11:45:00,23.23,23.24,23.22,23.22,62400.0,20.7833,20.7922,20.7743,20.7743,62400.0
2010-04-12 11:50:00,23.22,23.25,23.2,23.24,75200.0,20.7743,20.8012,20.7564,20.7922,75200.0
2010-04-12 11:55:00,23.23,23.27,23.22,23.27,81200.0,20.7833,20.8191,20.7743,20.8191,81200.0
2010-04-12 12:00:00,23.27,23.28,23.26,23.27,80400.0,20.8191,20.828,20.8101,20.8191,80400.0
2010-04-12 12:05:00,23.27,23.27,23.25,23.25,31200.0,20.8191,20.8191,20.8012,20.8012,31200.0
2010-04-12 12:10:00,23.26,23.27,23.25,23.27,53200.0,20.8101,20.8191,20.8012,20.8191,53200.0
2010-04-12 12:15:00,23.27,23.27,23.24,23.24,47600.0,20.8191,20.8191,20.7922,20.7922,47600.0
2010-04-12 12:20:00,23.24,23.27,23.24,23.27,40400.0,20.7922,20.8191,20.7922,20.8191,40400.0
2010-04-12 12:25:00,23.26,23.26,23.25,23.26,25200.0,20.8101,20.8101,20.8012,20.8101,25200.0
2010-04-12 12:30:00,23.26,23.28,23.26,23.27,46400.0,20.8101,20.828,20.8101,20.8191,46400.0
2010-04-12 12:35:00,23.27,23.27,23.26,23.27,20000.0,20.8191,20.8191,20.8101,20.8191,20000.0
2010-04-12 12:40:00,23.27,23.27,23.26,23.27,26800.0,20.8191,20.8191,20.8101,20.8191,26800.0
2010-04-12 12:45:00,23.27,23.27,23.25,23.25,34000.0,20.8191,20.8191,20.8012,20.8012,34000.0
2010-04-12 12:50:00,23.25,23.27,23.25,23.27,38800.0,20.8012,20.8191,20.8012,20.8191,38800.0
2010-04-12 12:55:00,23.27,23.29,23.27,23.29,60000.0,20.8191,20.837,20.8191,20.837,60000.0
2010-04-12 13:00:00,23.29,23.3,23.29,23.3,46800.0,20.837,20.8459,20.837,20.8459,46800.0
2010-04-12 13:05:00,23.3,23.31,23.28,23.28,88800.0,20.8459,20.8549,20.828,20.828,88800.0
2010-04-12 13:10:00,23.28,23.29,23.28,23.29,25200.0,20.828,20.837,20.828,20.837,25200.0
2010-04-12 13:15:00,23.29,23.31,23.29,23.3,44400.0,20.837,20.8549,20.837,20.8459,44400.0
2010-04-12 13:20:00,23.29,23.3,23.28,23.29,44400.0,20.837,20.8459,20.828,20.837,44400.0
2010-04-12 13:25:00,23.29,23.3,23.27,23.28,52000.0,20.837,20.8459,20.8191,20.828,52000.0
2010-04-12 13:30:00,23.28,23.29,23.27,23.29,16800.0,20.828,20.837,20.8191,20.837,16800.0
2010-04-12 13:35:00,23.3,23.31,23.29,23.31,41200.0,20.8459,20.8549,20.837,20.8549,41200.0
2010-04-12 13:40:00,23.31,23.31,23.29,23.29,40000.0,20.8549,20.8549,20.837,20.837,40000.0
2010-04-12 13:45:00,23.29,23.3,23.29,23.3,31200.0,20.837,20.8459,20.837,20.8459,31200.0
2010-04-12 13:50:00,23.3,23.31,23.29,23.3,100000.0,20.8459,20.8549,20.837,20.8459,100000.0
2010-04-12 13:55:00,23.31,23.31,23.28,23.28,40400.0,20.8549,20.8549,20.828,20.828,40400.0
2010-04-12 14:00:00,23.28,23.29,23.25,23.26,66000.0,20.828,20.837,20.8012,20.8101,66000.0
2010-04-12 14:05:00,23.26,23.29,23.26,23.28,59600.0,20.8101,20.837,20.8101,20.828,59600.0
2010-04-12 14:10:00,23.28,23.3,23.27,23.29,132400.0,20.828,20.8459,20.8191,20.837,132400.0
2010-04-12 14:15:00,23.29,23.31,23.28,23.3,331200.0,20.837,20.8549,20.828,20.8459,331200.0
2010-04-12 14:20:00,23.3,23.34,23.3,23.34,226800.0,20.8459,20.8817,20.8459,20.8817,226800.0
2010-04-12 14:25:00,23.34,23.37,23.34,23.37,276000.0,20.8817,20.9085,20.8817,20.9085,276000.0
2010-04-12 14:30:00,23.37,23.37,23.35,23.36,131200.0,20.9085,20.9085,20.8906,20.8996,131200.0
2010-04-12 14:35:00,23.35,23.36,23.35,23.36,67200.0,20.8906,20.8996,20.8906,20.8996,67200.0
2010-04-12 14:40:00,23.36,23.37,23.33,23.37,76800.0,20.8996,20.9085,20.8727,20.9085,76800.0
2010-04-12 14:45:00,23.37,23.37,23.35,23.36,68800.0,20.9085,20.9085,20.8906,20.8996,68800.0
2010-04-12 14:50:00,23.36,23.37,23.35,23.35,70800.0,20.8996,20.9085,20.8906,20.8906,70800.0
2010-04-12 14:55:00,23.35,23.36,23.34,23.35,86400.0,20.8906,20.8996,20.8817,20.8906,86400.0
2010-04-12 15:00:00,23.35,23.35,23.31,23.32,156400.0,20.8906,20.8906,20.8549,20.8638,156400.0
2010-04-12 15:05:00,23.32,23.35,23.31,23.33,151600.0,20.8638,20.8906,20.8549,20.8727,151600.0
2010-04-12 15:10:00,23.34,23.34,23.31,23.33,84800.0,20.8817,20.8817,20.8549,20.8727,84800.0
2010-04-12 15:15:00,23.33,23.33,23.27,23.28,144000.0,20.8727,20.8727,20.8191,20.828,144000.0
2010-04-12 15:20:00,23.29,23.31,23.26,23.27,188400.0,20.837,20.8549,20.8101,20.8191,188400.0
2010-04-12 15:25:00,23.27,23.29,23.26,23.26,117200.0,20.8191,20.837,20.8101,20.8101,117200.0
2010-04-12 15:30:00,23.26,23.28,23.25,23.27,176000.0,20.8101,20.828,20.8012,20.8191,176000.0
2010-04-12 15:35:00,23.27,23.3,23.27,23.28,188400.0,20.8191,20.8459,20.8191,20.828,188400.0
2010-04-12 15:40:00,23.28,23.28,23.26,23.27,120800.0,20.828,20.828,20.8101,20.8191,120800.0
2010-04-12 15:45:00,23.27,23.28,23.24,23.28,267200.0,20.8191,20.828,20.7922,20.828,267200.0
2010-04-12 15:50:00,23.28,23.3,23.26,23.3,223600.0,20.828,20.8459,20.8101,20.8459,223600.0
2010-04-12 15:55:00,23.3,23.31,23.28,23.29,392800.0,20.8459,20.8549,20.828,20.837,392800.0
2010-04-13 09:30:00,23.35,23.39,23.33,23.39,548400.0,20.8906,20.9264,20.8727,20.9264,548400.0
2010-04-13 09:35:00,23.39,23.45,23.35,23.43,328800.0,20.9264,20.9801,20.8906,20.9622,328800.0
2010-04-13 09:40:00,23.43,23.43,23.37,23.42,388000.0,20.9622,20.9622,20.9085,20.9533,388000.0
2010-04-13 09:45:00,23.41,23.43,23.29,23.3,354800.0,20.9443,20.9622,20.837,20.8459,354800.0
2010-04-13 09:50:00,23.3,23.34,23.3,23.3,198000.0,20.8459,20.8817,20.8459,20.8459,198000.0
2010-04-13 09:55:00,23.3,23.32,23.21,23.22,307200.0,20.8459,20.8638,20.7654,20.7743,307200.0
2010-04-13 10:00:00,23.21,23.27,23.21,23.26,175600.0,20.7654,20.8191,20.7654,20.8101,175600.0
2010-04-13 10:05:00,23.25,23.29,23.23,23.23,128400.0,20.8012,20.837,20.7833,20.7833,128400.0
2010-04-13 10:10:00,23.23,23.27,23.21,23.25,106000.0,20.7833,20.8191,20.7654,20.8012,106000.0
2010-04-13 10:15:00,23.25,23.29,23.25,23.29,106800.0,20.8012,20.837,20.8012,20.837,106800.0
2010-04-13 10:20:00,23.28,23.28,23.24,23.25,191600.0,20.828,20.828,20.7922,20.8012,191600.0
2010-04-13 10:25:00,23.25,23.25,23.21,23.22,103600.0,20.8012,20.8012,20.7654,20.7743,103600.0
2010-04-13 10:30:00,23.21,23.22,23.17,23.19,137200.0,20.7654,20.7743,20.7296,20.7475,137200.0
2010-04-13 10:35:00,23.19,23.19,23.11,23.14,261200.0,20.7475,20.7475,20.6759,20.7028,261200.0
2010-04-13 10:40:00,23.14,23.15,23.11,23.15,167600.0,20.7028,20.7117,20.6759,20.7117,167600.0
2010-04-13 10:45:00,23.15,23.18,23.13,23.17,153200.0,20.7117,20.7385,20.6938,20.7296,153200.0
2010-04-13 10:50:00,23.17,23.21,23.13,23.21,165200.0,20.7296,20.7654,20.6938,20.7654,165200.0
2010-04-13 10:55:00,23.21,23.24,23.19,23.21,108400.0,20.7654,20.7922,20.7475,20.7654,108400.0
2010-04-13 11:00:00,23.21,23.23,23.21,23.22,138400.0,20.7654,20.7833,20.7654,20.7743,138400.0
2010-04-13 11:05:00,23.21,23.22,23.18,23.19,160000.0,20.7654,20.7743,20.7385,20.7475,160000.0
2010-04-13 11:10:00,23.19,23.19,23.16,23.17,171600.0,20.7475,20.7475,20.7206,20.7296,171600.0
2010-04-13 11:15:00,23.17,23.18,23.16,23.16,100800.0,20.7296,20.7385,20.7206,20.7206,100800.0
2010-04-13 11:20:00,23.16,23.16,23.12,23.13,110000.0,20.7206,20.7206,20.6849,20.6938,110000.0
2010-04-13 11:25:00,23.13,23.14,23.1,23.13,192400.0,20.6938,20.7028,20.667,20.6938,192400.0
2010-04-13 11:30:00,23.12,23.14,23.1,23.1,162400.0,20.6849,20.7028,20.667,20.667,162400.0
2010-04-13 11:35:00,23.11,23.12,23.1,23.11,90800.0,20.6759,20.6849,20.667,20.6759,90800.0
2010-04-13 11:40:00,23.11,23.15,23.11,23.15,92400.0,20.6759,20.7117,20.6759,20.7117,92400.0
2010-04-13 11:45:00,23.15,23.15,23.11,23.13,172800.0,20.7117,20.7117,20.6759,20.6938,172800.0
2010-04-13 11:50:00,23.14,23.14,23.12,23.12,127600.0,20.7028,20.7028,20.6849,20.6849,127600.0
2010-04-13 11:55:00,23.12,23.13,23.1,23.11,72000.0,20.6849,20.6938,20.667,20.6759,72000.0
2010-04-13 12:00:00,23.11,23.12,23.04,23.04,190000.0,20.6759,20.6849,20.6133,20.6133,190000.0
2010-04-13 12:05:00,23.05,23.07,23.04,23.04,184000.0,20.6222,20.6401,20.6133,20.6133,184000.0
2010-04-13 12:10:00,23.04,23.07,23.04,23.05,141200.0,20.6133,20.6401,20.6133,20.6222,141200.0
2010-04-13 12:15:00,23.05,23.08,23.05,23.07,137200.0,20.6222,20.6491,20.6222,20.6401,137200.0
2010-04-13 12:20:00,23.07,23.08,23.06,23.07,104400.0,20.6401,20.6491,20.6312,20.6401,104400.0
2010-04-13 12:25:00,23.07,23.09,23.05,23.05,150400.0,20.6401,20.658,20.6222,20.6222,150400.0
2010-04-13 12:30:00,23.05,23.06,23.04,23.05,89600.0,20.6222,20.6312,20.6133,20.6222,89600.0
2010-04-13 12:35:00,23.05,23.06,23.05,23.05,64400.0,20.6222,20.6312,20.6222,20.6222,64400.0
2010-04-13 12:40:00,23.06,23.07,23.05,23.06,61600.0,20.6312,20.6401,20.6222,20.6312,61600.0
2010-04-13 12:45:00,23.06,23.08,23.05,23.07,46400.0,20.6312,20.6491,20.6222,20.6401,46400.0
2010-04-13 12:50:00,23.07,23.1,23.07,23.09,102800.0,20.6401,20.667,20.6401,20.658,102800.0
2010-04-13 12:55:00,23.08,23.1,23.06,23.08,86400.0,20.6491,20.667,20.6312,20.6491,86400.0
2010-04-13 13:00:00,23.08,23.09,23.07,23.07,34800.0,20.6491,20.658,20.6401,20.6401,34800.0
2010-04-13 13:05:00,23.07,23.09,23.07,23.09,34800.0,20.6401,20.658,20.6401,20.658,34800.0
2010-04-13 13:10:00,23.09,23.13,23.09,23.1,62400.0,20.658,20.6938,20.658,20.667,62400.0
2010-04-13 13:15:00,23.1,23.1,23.08,23.08,27600.0,20.667,20.667,20.6491,20.6491,27600.0
2010-04-13 13:20:00,23.08,23.08,23.07,23.08,33600.0,20.6491,20.6491,20.6401,20.6491,33600.0
2010-04-13 13:25:00,23.07,23.09,23.06,23.07,42800.0,20.6401,20.658,20.6312,20.6401,42800.0
2010-04-13 13:30:00,23.07,23.09,23.06,23.08,50800.0,20.6401,20.658,20.6312,20.6491,50800.0
2010-04-13 13:35:00,23.08,23.1,23.08,23.09,48400.0,20.6491,20.667,20.6491,20.658,48400.0
2010-04-13 13:40:00,23.09,23.13,23.09,23.13,94000.0,20.658,20.6938,20.658,20.6938,94000.0
2010-04-13 13:45:00,23.13,23.13,23.12,23.12,83200.0,20.6938,20.6938,20.6849,20.6849,83200.0
2010-04-13 13:50:00,23.12,23.15,23.11,23.14,57200.0,20.6849,20.7117,20.6759,20.7028,57200.0
2010-04-13 13:55:00,23.14,23.16,23.14,23.15,68400.0,20.7028,20.7206,20.7028,20.7117,68400.0
2010-04-13 14:00:00,23.15,23.17,23.15,23.16,63200.0,20.7117,20.7296,20.7117,20.7206,63200.0
2010-04-13 14:05:00,23.16,23.16,23.15,23.15,84400.0,20.7206,20.7206,20.7117,20.7117,84400.0
2010-04-13 14:10:00,23.15,23.16,23.15,23.16,78400.0,20.7117,20.7206,20.7117,20.7206,78400.0
2010-04-13 14:15:00,23.16,23.18,23.16,23.16,113200.0,20.7206,20.7385,20.7206,20.7206,113200.0
2010-04-13 14:20:00,23.16,23.18,23.16,23.17,34400.0,20.7206,20.7385,20.7206,20.7296,34400.0
2010-04-13 14:25:00,23.18,23.18,23.16,23.16,71600.0,20.7385,20.7385,20.7206,20.7206,71600.0
2010-04-13 14:30:00,23.16,23.18,23.16,23.17,48000.0,20.7206,20.7385,20.7206,20.7296,48000.0
2010-04-13 14:35:00,23.17,23.18,23.16,23.17,27200.0,20.7296,20.7385,20.7206,20.7296,27200.0
2010-04-13 14:40:00,23.17,23.18,23.17,23.17,78800.0,20.7296,20.7385,20.7296,20.7296,78800.0
2010-04-13 14:45:00,23.17,23.17,23.15,23.15,98000.0,20.7296,20.7296,20.7117,20.7117,98000.0
2010-04-13 14:50:00,23.15,23.17,23.15,23.15,61600.0,20.7117,20.7296,20.7117,20.7117,61600.0
2010-04-13 14:55:00,23.16,23.17,23.14,23.14,84400.0,20.7206,20.7296,20.7028,20.7028,84400.0
2010-04-13 15:00:00,23.15,23.16,23.14,23.15,52000.0,20.7117,20.7206,20.7028,20.7117,52000.0
2010-04-13 15:05:00,23.15,23.16,23.15,23.15,94800.0,20.7117,20.7206,20.7117,20.7117,94800.0
2010-04-13 15:10:00,23.15,23.16,23.15,23.15,68000.0,20.7117,20.7206,20.7117,20.7117,68000.0
2010-04-13 15:15:00,23.15,23.18,23.15,23.17,136800.0,20.7117,20.7385,20.7117,20.7296,136800.0
2010-04-13 15:20:00,23.17,23.18,23.15,23.18,192800.0,20.7296,20.7385,20.7117,20.7385,192800.0
2010-04-13 15:25:00,23.18,23.18,23.15,23.17,237200.0,20.7385,20.7385,20.7117,20.7296,237200.0
2010-04-13 15:30:00,23.17,23.17,23.13,23.14,206400.0,20.7296,20.7296,20.6938,20.7028,206400.0
2010-04-13 15:35:00,23.14,23.16,23.14,23.16,132000.0,20.7028,20.7206,20.7028,20.7206,132000.0
2010-04-13 15:40:00,23.16,23.18,23.16,23.17,140000.0,20.7206,20.7385,20.7206,20.7296,140000.0
2010-04-13 15:45:00,23.17,23.2,23.17,23.2,241600.0,20.7296,20.7564,20.7296,20.7564,241600.0
2010-04-13 15:50:00,23.2,23.2,23.18,23.19,268400.0,20.7564,20.7564,20.7385,20.7475,268400.0
2010-04-13 15:55:00,23.19,23.2,23.18,23.2,505600.0,20.7475,20.7564,20.7385,20.7564,505600.0
2010-04-14 09:30:00,23.29,23.35,23.23,23.27,450400.0,20.837,20.8906,20.7833,20.8191,450400.0
2010-04-14 09:35:00,23.27,23.27,23.22,23.24,352400.0,20.8191,20.8191,20.7743,20.7922,352400.0
2010-04-14 09:40:00,23.24,23.36,23.22,23.36,476400.0,20.7922,20.8996,20.7743,20.8996,476400.0
2010-04-14 09:45:00,23.36,23.49,23.35,23.43,948400.0,20.8996,21.0159,20.8906,20.9622,948400.0
2010-04-14 09:50:00,23.42,23.45,23.36,23.37,331600.0,20.9533,20.9801,20.8996,20.9085,331600.0
2010-04-14 09:55:00,23.38,23.45,23.37,23.42,267600.0,20.9175,20.9801,20.9085,20.9533,267600.0
2010-04-14 10:00:00,23.41,23.42,23.35,23.38,255200.0,20.9443,20.9533,20.8906,20.9175,255200.0
2010-04-14 10:05:00,23.38,23.42,23.33,23.42,278800.0,20.9175,20.9533,20.8727,20.9533,278800.0
2010-04-14 10:10:00,23.42,23.42,23.27,23.28,316800.0,20.9533,20.9533,20.8191,20.828,316800.0
2010-04-14 10:15:00,23.28,23.33,23.27,23.31,212000.0,20.828,20.8727,20.8191,20.8549,212000.0
2010-04-14 10:20:00,23.31,23.32,23.24,23.25,159600.0,20.8549,20.8638,20.7922,20.8012,159600.0
2010-04-14 10:25:00,23.24,23.32,23.24,23.31,234800.0,20.7922,20.8638,20.7922,20.8549,234800.0
2010-04-14 10:30:00,23.32,23.36,23.3,23.32,328000.0,20.8638,20.8996,20.8459,20.8638,328000.0
2010-04-14 10:35:00,23.33,23.44,23.32,23.43,259600.0,20.8727,20.9712,20.8638,20.9622,259600.0
2010-04-14 10:40:00,23.43,23.46,23.4,23.4,250400.0,20.9622,20.9891,20.9354,20.9354,250400.0
2010-04-14 10:45:00,23.41,23.44,23.38,23.39,312400.0,20.9443,20.9712,20.9175,20.9264,312400.0
2010-04-14 10:50:00,23.4,23.41,23.34,23.4,239600.0,20.9354,20.9443,20.8817,20.9354,239600.0
2010-04-14 10:55:00,23.39,23.42,23.35,23.42,173600.0,20.9264,20.9533,20.8906,20.9533,173600.0
2010-04-14 11:00:00,23.41,23.46,23.4,23.4,143200.0,20.9443,20.9891,20.9354,20.9354,143200.0
2010-04-14 11:05:00,23.41,23.41,23.35,23.35,182400.0,20.9443,20.9443,20.8906,20.8906,182400.0
2010-04-14 11:10:00,23.35,23.36,23.35,23.36,146400.0,20.8906,20.8996,20.8906,20.8996,146400.0
2010-04-14 11:15:00,23.36,23.38,23.35,23.36,118400.0,20.8996,20.9175,20.8906,20.8996,118400.0
2010-04-14 11:20:00,23.36,23.4,23.36,23.39,176000.0,20.8996,20.9354,20.8996,20.9264,176000.0
2010-04-14 11:25:00,23.4,23.43,23.39,23.41,84400.0,20.9354,20.9622,20.9264,20.9443,84400.0
2010-04-14 11:30:00,23.4,23.41,23.38,23.39,152000.0,20.9354,20.9443,20.9175,20.9264,152000.0
2010-04-14 11:35:00,23.39,23.41,23.39,23.4,111200.0,20.9264,20.9443,20.9264,20.9354,111200.0
2010-04-14 11:40:00,23.4,23.44,23.4,23.44,173200.0,20.9354,20.9712,20.9354,20.9712,173200.0
2010-04-14 11:45:00,23.44,23.44,23.38,23.39,127600.0,20.9712,20.9712,20.9175,20.9264,127600.0
2010-04-14 11:50:00,23.39,23.42,23.38,23.4,98000.0,20.9264,20.9533,20.9175,20.9354,98000.0
2010-04-14 11:55:00,23.41,23.41,23.38,23.39,95600.0,20.9443,20.9443,20.9175,20.9264,95600.0
2010-04-14 12:00:00,23.4,23.4,23.36,23.37,56400.0,20.9354,20.9354,20.8996,20.9085,56400.0
2010-04-14 12:05:00,23.37,23.42,23.37,23.42,92800.0,20.9085,20.9533,20.9085,20.9533,92800.0
2010-04-14 12:10:00,23.42,23.43,23.41,23.42,70800.0,20.9533,20.9622,20.9443,20.9533,70800.0
2010-04-14 12:15:00,23.42,23.43,23.4,23.41,55200.0,20.9533,20.9622,20.9354,20.9443,55200.0
2010-04-14 12:20:00,23.41,23.44,23.4,23.41,123200.0,20.9443,20.9712,20.9354,20.9443,123200.0
2010-04-14 12:25:00,23.4,23.42,23.4,23.42,62000.0,20.9354,20.9533,20.9354,20.9533,62000.0
2010-04-14 12:30:00,23.42,23.44,23.42,23.43,169200.0,20.9533,20.9712,20.9533,20.9622,169200.0
2010-04-14 12:35:00,23.43,23.44,23.42,23.44,112400.0,20.9622,20.9712,20.9533,20.9712,112400.0
2010-04-14 12:40:00,23.44,23.47,23.44,23.45,183200.0,20.9712,20.998,20.9712,20.9801,183200.0
2010-04-14 12:45:00,23.45,23.49,23.45,23.49,156000.0,20.9801,21.0159,20.9801,21.0159,156000.0
2010-04-14 12:50:00,23.49,23.5,23.48,23.49,135200.0,21.0159,21.0248,21.0069,21.0159,135200.0
2010-04-14 12:55:00,23.5,23.5,23.49,23.49,286000.0,21.0248,21.0248,21.0159,21.0159,286000.0
2010-04-14 13:00:00,23.49,23.5,23.48,23.5,183600.0,21.0159,21.0248,21.0069,21.0248,183600.0
2010-04-14 13:05:00,23.5,23.5,23.48,23.49,239200.0,21.0248,21.0248,21.0069,21.0159,239200.0
2010-04-14 13:10:00,23.49,23.52,23.48,23.51,456800.0,21.0159,21.0427,21.0069,21.0338,456800.0
2010-04-14 13:15:00,23.51,23.54,23.5,23.51,190800.0,21.0338,21.0606,21.0248,21.0338,190800.0
2010-04-14 13:20:00,23.5,23.52,23.5,23.5,112400.0,21.0248,21.0427,21.0248,21.0248,112400.0
2010-04-14 13:25:00,23.5,23.55,23.5,23.52,180800.0,21.0248,21.0696,21.0248,21.0427,180800.0
2010-04-14 13:30:00,23.52,23.54,23.5,23.52,138000.0,21.0427,21.0606,21.0248,21.0427,138000.0
2010-04-14 13:35:00,23.52,23.52,23.5,23.5,182400.0,21.0427,21.0427,21.0248,21.0248,182400.0
2010-04-14 13:40:00,23.5,23.51,23.48,23.49,136800.0,21.0248,21.0338,21.0069,21.0159,136800.0
2010-04-14 13:45:00,23.49,23.5,23.48,23.48,109600.0,21.0159,21.0248,21.0069,21.0069,109600.0
2010-04-14 13:50:00,23.48,23.5,23.48,23.48,86800.0,21.0069,21.0248,21.0069,21.0069,86800.0
2010-04-14 13:55:00,23.48,23.51,23.45,23.5,113600.0,21.0069,21.0338,20.9801,21.0248,113600.0
2010-04-14 14:00:00,23.5,23.58,23.5,23.56,339600.0,21.0248,21.0964,21.0248,21.0785,339600.0
2010-04-14 14:05:00,23.56,23.6,23.56,23.57,263200.0,21.0785,21.1143,21.0785,21.0875,263200.0
2010-04-14 14:10:00,23.57,23.59,23.54,23.56,210800.0,21.0875,21.1054,21.0606,21.0785,210800.0
2010-04-14 14:15:00,23.56,23.56,23.55,23.56,82400.0,21.0785,21.0785,21.0696,21.0785,82400.0
2010-04-14 14:20:00,23.56,23.58,23.5,23.51,140400.0,21.0785,21.0964,21.0248,21.0338,140400.0
2010-04-14 14:25:00,23.52,23.57,23.51,23.56,140800.0,21.0427,21.0875,21.0338,21.0785,140800.0
2010-04-14 14:30:00,23.56,23.61,23.56,23.57,208400.0,21.0785,21.1233,21.0785,21.0875,208400.0
2010-04-14 14:35:00,23.56,23.59,23.53,23.58,123200.0,21.0785,21.1054,21.0517,21.0964,123200.0
2010-04-14 14:40:00,23.58,23.58,23.54,23.56,105200.0,21.0964,21.0964,21.0606,21.0785,105200.0
2010-04-14 14:45:00,23.56,23.58,23.53,23.58,165600.0,21.0785,21.0964,21.0517,21.0964,165600.0
2010-04-14 14:50:00,23.57,23.58,23.53,23.53,94800.0,21.0875,21.0964,21.0517,21.0517,94800.0
2010-04-14 14:55:00,23.54,23.55,23.51,23.54,240800.0,21.0606,21.0696,21.0338,21.0606,240800.0
2010-04-14 15:00:00,23.54,23.54,23.52,23.53,166400.0,21.0606,21.0606,21.0427,21.0517,166400.0
2010-04-14 15:05:00,23.52,23.54,23.5,23.53,160400.0,21.0427,21.0606,21.0248,21.0517,160400.0
2010-04-14 15:10:00,23.53,23.54,23.5,23.51,85600.0,21.0517,21.0606,21.0248,21.0338,85600.0
2010-04-14 15:15:00,23.51,23.54,23.51,23.51,108400.0,21.0338,21.0606,21.0338,21.0338,108400.0
2010-04-14 15:20:00,23.52,23.53,23.51,23.53,54800.0,21.0427,21.0517,21.0338,21.0517,54800.0
2010-04-14 15:25:00,23.53,23.54,23.5,23.51,105200.0,21.0517,21.0606,21.0248,21.0338,105200.0
2010-04-14 15:30:00,23.52,23.54,23.51,23.53,132400.0,21.0427,21.0606,21.0338,21.0517,132400.0
2010-04-14 15:35:00,23.54,23.57,23.52,23.53,210000.0,21.0606,21.0875,21.0427,21.0517,210000.0
2010-04-14 15:40:00,23.54,23.56,23.52,23.53,214400.0,21.0606,21.0785,21.0427,21.0517,214400.0
2010-04-14 15:45:00,23.53,23.54,23.51,23.53,316400.0,21.0517,21.0606,21.0338,21.0517,316400.0
2010-04-14 15:50:00,23.53,23.55,23.53,23.54,254800.0,21.0517,21.0696,21.0517,21.0606,254800.0
2010-04-14 15:55:00,23.54,23.58,23.54,23.58,668000.0,21.0606,21.0964,21.0606,21.0964,668000.0
2010-04-15 09:30:00,23.59,23.73,23.57,23.72,820800.0,21.1054,21.2306,21.0875,21.2217,820800.0
2010-04-15 09:35:00,23.72,23.81,23.66,23.81,922400.0,21.2217,21.3022,21.168,21.3022,922400.0
2010-04-15 09:40:00,23.81,23.82,23.68,23.75,367200.0,21.3022,21.3111,21.1859,21.2485,367200.0
2010-04-15 09:45:00,23.75,23.76,23.68,23.7,272400.0,21.2485,21.2575,21.1859,21.2038,272400.0
2010-04-15 09:50:00,23.7,23.7,23.63,23.64,250800.0,21.2038,21.2038,21.1411,21.1501,250800.0
2010-04-15 09:55:00,23.65,23.67,23.62,23.64,291200.0,21.159,21.1769,21.1322,21.1501,291200.0
2010-04-15 10:00:00,23.65,23.67,23.62,23.65,308000.0,21.159,21.1769,21.1322,21.159,308000.0
2010-04-15 10:05:00,23.65,23.67,23.64,23.64,301200.0,21.159,21.1769,21.1501,21.1501,301200.0
2010-04-15 10:10:00,23.64,23.66,23.61,23.61,170000.0,21.1501,21.168,21.1233,21.1233,170000.0
2010-04-15 10:15:00,23.61,23.66,23.61,23.64,368000.0,21.1233,21.168,21.1233,21.1501,368000.0
2010-04-15 10:20:00,23.64,23.64,23.61,23.63,164800.0,21.1501,21.1501,21.1233,21.1411,164800.0
2010-04-15 10:25:00,23.63,23.66,23.62,23.64,445600.0,21.1411,21.168,21.1322,21.1501,445600.0
2010-04-15 10:30:00,23.63,23.66,23.62,23.63,88000.0,21.1411,21.168,21.1322,21.1411,88000.0
2010-04-15 10:35:00,23.62,23.63,23.59,23.6,230400.0,21.1322,21.1411,21.1054,21.1143,230400.0
2010-04-15 10:40:00,23.61,23.62,23.6,23.61,146800.0,21.1233,21.1322,21.1143,21.1233,146800.0
2010-04-15 10:45:00,23.61,23.61,23.58,23.59,131600.0,21.1233,21.1233,21.0964,21.1054,131600.0
2010-04-15 10:50:00,23.58,23.65,23.58,23.65,125600.0,21.0964,21.159,21.0964,21.159,125600.0
2010-04-15 10:55:00,23.66,23.66,23.62,23.62,185200.0,21.168,21.168,21.1322,21.1322,185200.0
2010-04-15 11:00:00,23.63,23.64,23.58,23.6,280800.0,21.1411,21.1501,21.0964,21.1143,280800.0
2010-04-15 11:05:00,23.6,23.61,23.59,23.59,90400.0,21.1143,21.1233,21.1054,21.1054,90400.0
2010-04-15 11:10:00,23.58,23.6,23.57,23.58,196400.0,21.0964,21.1143,21.0875,21.0964,196400.0
2010-04-15 11:15:00,23.58,23.59,23.55,23.55,226000.0,21.0964,21.1054,21.0696,21.0696,226000.0
2010-04-15 11:20:00,23.56,23.56,23.53,23.56,146800.0,21.0785,21.0785,21.0517,21.0785,146800.0
2010-04-15 11:25:00,23.56,23.56,23.48,23.49,126000.0,21.0785,21.0785,21.0069,21.0159,126000.0
2010-04-15 11:30:00,23.49,23.53,23.49,23.53,88800.0,21.0159,21.0517,21.0159,21.0517,88800.0
2010-04-15 11:35:00,23.52,23.58,23.52,23.57,153600.0,21.0427,21.0964,21.0427,21.0875,153600.0
2010-04-15 11:40:00,23.57,23.57,23.55,23.56,86800.0,21.0875,21.0875,21.0696,21.0785,86800.0
2010-04-15 11:45:00,23.56,23.56,23.52,23.53,104400.0,21.0785,21.0785,21.0427,21.0517,104400.0
2010-04-15 11:50:00,23.54,23.56,23.53,23.56,64000.0,21.0606,21.0785,21.0517,21.0785,64000.0
2010-04-15 11:55:00,23.57,23.57,23.52,23.56,83600.0,21.0875,21.0875,21.0427,21.0785,83600.0
2010-04-15 12:00:00,23.57,23.57,23.53,23.56,43200.0,21.0875,21.0875,21.0517,21.0785,43200.0
2010-04-15 12:05:00,23.56,23.56,23.55,23.55,38400.0,21.0785,21.0785,21.0696,21.0696,38400.0
2010-04-15 12:10:00,23.55,23.57,23.53,23.56,50400.0,21.0696,21.0875,21.0517,21.0785,50400.0
2010-04-15 12:15:00,23.56,23.58,23.56,23.58,44800.0,21.0785,21.0964,21.0785,21.0964,44800.0
2010-04-15 12:20:00,23.58,23.61,23.57,23.58,89600.0,21.0964,21.1233,21.0875,21.0964,89600.0
2010-04-15 12:25:00,23.58,23.6,23.55,23.59,61200.0,21.0964,21.1143,21.0696,21.1054,61200.0
2010-04-15 12:30:00,23.59,23.6,23.58,23.58,70000.0,21.1054,21.1143,21.0964,21.0964,70000.0
2010-04-15 12:35:00,23.58,23.59,23.57,23.57,63600.0,21.0964,21.1054,21.0875,21.0875,63600.0
2010-04-15 12:40:00,23.57,23.59,23.56,23.57,71600.0,21.0875,21.1054,21.0785,21.0875,71600.0
2010-04-15 12:45:00,23.57,23.59,23.57,23.57,52000.0,21.0875,21.1054,21.0875,21.0875,52000.0
2010-04-15 12:50:00,23.57,23.59,23.56,23.58,74000.0,21.0875,21.1054,21.0785,21.0964,74000.0
2010-04-15 12:55:00,23.58,23.6,23.57,23.6,51600.0,21.0964,21.1143,21.0875,21.1143,51600.0
2010-04-15 13:00:00,23.59,23.6,23.56,23.56,63600.0,21.1054,21.1143,21.0785,21.0785,63600.0
2010-04-15 13:05:00,23.57,23.61,23.56,23.6,92400.0,21.0875,21.1233,21.0785,21.1143,92400.0
2010-04-15 13:10:00,23.61,23.64,23.6,23.62,268000.0,21.1233,21.1501,21.1143,21.1322,268000.0
2010-04-15 13:15:00,23.61,23.63,23.59,23.6,171200.0,21.1233,21.1411,21.1054,21.1143,171200.0
2010-04-15 13:20:00,23.59,23.6,23.57,23.57,60400.0,21.1054,21.1143,21.0875,21.0875,60400.0
2010-04-15 13:25:00,23.57,23.6,23.57,23.6,76400.0,21.0875,21.1143,21.0875,21.1143,76400.0
2010-04-15 13:30:00,23.6,23.6,23.56,23.6,440000.0,21.1143,21.1143,21.0785,21.1143,440000.0
2010-04-15 13:35:00,23.6,23.6,23.57,23.58,82000.0,21.1143,21.1143,21.0875,21.0964,82000.0
2010-04-15 13:40:00,23.58,23.59,23.55,23.55,53200.0,21.0964,21.1054,21.0696,21.0696,53200.0
2010-04-15 13:45:00,23.55,23.56,23.55,23.55,58800.0,21.0696,21.0785,21.0696,21.0696,58800.0
2010-04-15 13:50:00,23.55,23.55,23.54,23.55,89200.0,21.0696,21.0696,21.0606,21.0696,89200.0
2010-04-15 13:55:00,23.55,23.58,23.55,23.57,42400.0,21.0696,21.0964,21.0696,21.0875,42400.0
2010-04-15 14:00:00,23.57,23.6,23.57,23.58,68800.0,21.0875,21.1143,21.0875,21.0964,68800.0
2010-04-15 14:05:00,23.58,23.61,23.58,23.58,38000.0,21.0964,21.1233,21.0964,21.0964,38000.0
2010-04-15 14:10:00,23.58,23.59,23.55,23.58,73200.0,21.0964,21.1054,21.0696,21.0964,73200.0
2010-04-15 14:15:00,23.58,23.58,23.56,23.56,69600.0,21.0964,21.0964,21.0785,21.0785,69600.0
2010-04-15 14:20:00,23.56,23.59,23.56,23.59,61600.0,21.0785,21.1054,21.0785,21.1054,61600.0
2010-04-15 14:25:00,23.59,23.6,23.57,23.6,75600.0,21.1054,21.1143,21.0875,21.1143,75600.0
2010-04-15 14:30:00,23.59,23.6,23.58,23.59,94400.0,21.1054,21.1143,21.0964,21.1054,94400.0
2010-04-15 14:35:00,23.59,23.6,23.56,23.56,66000.0,21.1054,21.1143,21.0785,21.0785,66000.0
2010-04-15 14:40:00,23.56,23.56,23.51,23.52,218800.0,21.0785,21.0785,21.0338,21.0427,218800.0
2010-04-15 14:45:00,23.51,23.54,23.51,23.52,169200.0,21.0338,21.0606,21.0338,21.0427,169200.0
2010-04-15 14:50:00,23.53,23.54,23.52,23.54,262000.0,21.0517,21.0606,21.0427,21.0606,262000.0
2010-04-15 14:55:00,23.53,23.56,23.52,23.55,164000.0,21.0517,21.0785,21.0427,21.0696,164000.0
2010-04-15 15:00:00,23.55,23.58,23.55,23.55,120000.0,21.0696,21.0964,21.0696,21.0696,120000.0
2010-04-15 15:05:00,23.56,23.59,23.55,23.57,175600.0,21.0785,21.1054,21.0696,21.0875,175600.0
2010-04-15 15:10:00,23.57,23.59,23.56,23.57,120000.0,21.0875,21.1054,21.0785,21.0875,120000.0
2010-04-15 15:15:00,23.57,23.59,23.56,23.58,88800.0,21.0875,21.1054,21.0785,21.0964,88800.0
2010-04-15 15:20:00,23.58,23.61,23.57,23.59,134400.0,21.0964,21.1233,21.0875,21.1054,134400.0
2010-04-15 15:25:00,23.6,23.61,23.57,23.57,81600.0,21.1143,21.1233,21.0875,21.0875,81600.0
2010-04-15 15:30:00,23.58,23.58,23.54,23.54,122400.0,21.0964,21.0964,21.0606,21.0606,122400.0
2010-04-15 15:35:00,23.55,23.57,23.55,23.55,156400.0,21.0696,21.0875,21.0696,21.0696,156400.0
2010-04-15 15:40:00,23.55,23.58,23.55,23.57,162000.0,21.0696,21.0964,21.0696,21.0875,162000.0
2010-04-15 15:45:00,23.57,23.6,23.54,23.59,340800.0,21.0875,21.1143,21.0606,21.1054,340800.0
2010-04-15 15:50:00,23.59,23.59,23.57,23.57,359600.0,21.1054,21.1054,21.0875,21.0875,359600.0
2010-04-15 15:55:00,23.57,23.67,23.57,23.61,2418800.0,21.0875,21.1769,21.0875,21.1233,2418800.0
2010-04-16 09:30:00,23.51,23.66,23.48,23.61,1298800.0,21.0338,21.168,21.0069,21.1233,1298800.0
2010-04-16 09:35:00,23.61,23.68,23.55,23.65,189200.0,21.1233,21.1859,21.0696,21.159,189200.0
2010-04-16 09:40:00,23.64,23.65,23.56,23.59,144800.0,21.1501,21.159,21.0785,21.1054,144800.0
2010-04-16 09:45:00,23.6,23.65,23.59,23.63,205200.0,21.1143,21.159,21.1054,21.1411,205200.0
2010-04-16 09:50:00,23.62,23.65,23.6,23.61,206400.0,21.1322,21.159,21.1143,21.1233,206400.0
2010-04-16 09:55:00,23.61,23.68,23.58,23.61,267200.0,21.1233,21.1859,21.0964,21.1233,267200.0
2010-04-16 10:00:00,23.62,23.66,23.6,23.61,250000.0,21.1322,21.168,21.1143,21.1233,250000.0
2010-04-16 10:05:00,23.62,23.67,23.59,23.59,289600.0,21.1322,21.1769,21.1054,21.1054,289600.0
2010-04-16 10:10:00,23.6,23.67,23.59,23.66,173200.0,21.1143,21.1769,21.1054,21.168,173200.0
2010-04-16 10:15:00,23.65,23.73,23.64,23.69,316800.0,21.159,21.2306,21.1501,21.1948,316800.0
2010-04-16 10:20:00,23.68,23.69,23.61,23.63,175600.0,21.1859,21.1948,21.1233,21.1411,175600.0
2010-04-16 10:25:00,23.64,23.7,23.63,23.63,118400.0,21.1501,21.2038,21.1411,21.1411,118400.0
2010-04-16 10:30:00,23.63,23.7,23.63,23.66,106800.0,21.1411,21.2038,21.1411,21.168,106800.0
2010-04-16 10:35:00,23.66,23.66,23.52,23.52,388000.0,21.168,21.168,21.0427,21.0427,388000.0
2010-04-16 10:40:00,23.53,23.64,23.53,23.61,185600.0,21.0517,21.1501,21.0517,21.1233,185600.0
2010-04-16 10:45:00,23.61,23.61,23.53,23.54,148000.0,21.1233,21.1233,21.0517,21.0606,148000.0
2010-04-16 10:50:00,23.55,23.55,23.44,23.45,288400.0,21.0696,21.0696,20.9712,20.9801,288400.0
2010-04-16 10:55:00,23.45,23.48,23.42,23.46,288400.0,20.9801,21.0069,20.9533,20.9891,288400.0
2010-04-16 11:00:00,23.45,23.47,23.45,23.46,196400.0,20.9801,20.998,20.9801,20.9891,196400.0
2010-04-16 11:05:00,23.45,23.5,23.45,23.47,178800.0,20.9801,21.0248,20.9801,20.998,178800.0
2010-04-16 11:10:00,23.48,23.48,23.41,23.41,190800.0,21.0069,21.0069,20.9443,20.9443,190800.0
2010-04-16 11:15:00,23.41,23.42,23.3,23.33,426800.0,20.9443,20.9533,20.8459,20.8727,426800.0
2010-04-16 11:20:00,23.33,23.4,23.3,23.39,356400.0,20.8727,20.9354,20.8459,20.9264,356400.0
2010-04-16 11:25:00,23.38,23.39,23.33,23.33,205600.0,20.9175,20.9264,20.8727,20.8727,205600.0
2010-04-16 11:30:00,23.33,23.34,23.26,23.27,262800.0,20.8727,20.8817,20.8101,20.8191,262800.0
2010-04-16 11:35:00,23.27,23.34,23.27,23.28,195600.0,20.8191,20.8817,20.8191,20.828,195600.0
2010-04-16 11:40:00,23.28,23.31,23.27,23.28,222800.0,20.828,20.8549,20.8191,20.828,222800.0
2010-04-16 11:45:00,23.28,23.28,23.21,23.25,281600.0,20.828,20.828,20.7654,20.8012,281600.0
2010-04-16 11:50:00,23.25,23.3,23.2,23.29,206000.0,20.8012,20.8459,20.7564,20.837,206000.0
2010-04-16 11:55:00,23.29,23.31,23.27,23.3,126400.0,20.837,20.8549,20.8191,20.8459,126400.0
2010-04-16 12:00:00,23.29,23.3,23.22,23.23,200000.0,20.837,20.8459,20.7743,20.7833,200000.0
2010-04-16 12:05:00,23.23,23.28,23.23,23.27,131600.0,20.7833,20.828,20.7833,20.8191,131600.0
2010-04-16 12:10:00,23.27,23.32,23.27,23.32,108400.0,20.8191,20.8638,20.8191,20.8638,108400.0
2010-04-16 12:15:00,23.32,23.32,23.28,23.3,114400.0,20.8638,20.8638,20.828,20.8459,114400.0
2010-04-16 12:20:00,23.31,23.36,23.28,23.36,206000.0,20.8549,20.8996,20.828,20.8996,206000.0
2010-04-16 12:25:00,23.36,23.36,23.34,23.35,141600.0,20.8996,20.8996,20.8817,20.8906,141600.0
2010-04-16 12:30:00,23.35,23.35,23.3,23.32,114800.0,20.8906,20.8906,20.8459,20.8638,114800.0
2010-04-16 12:35:00,23.32,23.34,23.24,23.24,190000.0,20.8638,20.8817,20.7922,20.7922,190000.0
2010-04-16 12:40:00,23.25,23.31,23.25,23.31,105200.0,20.8012,20.8549,20.8012,20.8549,105200.0
2010-04-16 12:45:00,23.31,23.38,23.31,23.37,251600.0,20.8549,20.9175,20.8549,20.9085,251600.0
2010-04-16 12:50:00,23.38,23.4,23.37,23.38,148400.0,20.9175,20.9354,20.9085,20.9175,148400.0
2010-04-16 12:55:00,23.37,23.42,23.36,23.39,104800.0,20.9085,20.9533,20.8996,20.9264,104800.0
2010-04-16 13:00:00,23.4,23.4,23.35,23.35,111200.0,20.9354,20.9354,20.8906,20.8906,111200.0
2010-04-16 13:05:00,23.35,23.4,23.33,23.37,78000.0,20.8906,20.9354,20.8727,20.9085,78000.0
2010-04-16 13:10:00,23.38,23.41,23.38,23.38,78800.0,20.9175,20.9443,20.9175,20.9175,78800.0
2010-04-16 13:15:00,23.38,23.38,23.33,23.35,70800.0,20.9175,20.9175,20.8727,20.8906,70800.0
2010-04-16 13:20:00,23.34,23.38,23.33,23.38,131200.0,20.8817,20.9175,20.8727,20.9175,131200.0
2010-04-16 13:25:00,23.38,23.41,23.38,23.39,79600.0,20.9175,20.9443,20.9175,20.9264,79600.0
2010-04-16 13:30:00,23.39,23.4,23.37,23.38,68000.0,20.9264,20.9354,20.9085,20.9175,68000.0
2010-04-16 13:35:00,23.38,23.39,23.36,23.38,92000.0,20.9175,20.9264,20.8996,20.9175,92000.0
2010-04-16 13:40:00,23.37,23.41,23.37,23.4,84800.0,20.9085,20.9443,20.9085,20.9354,84800.0
2010-04-16 13:45:00,23.4,23.4,23.36,23.37,87200.0,20.9354,20.9354,20.8996,20.9085,87200.0
2010-04-16 13:50:00,23.37,23.42,23.36,23.41,107200.0,20.9085,20.9533,20.8996,20.9443,107200.0
2010-04-16 13:55:00,23.41,23.41,23.37,23.4,67600.0,20.9443,20.9443,20.9085,20.9354,67600.0
2010-04-16 14:00:00,23.39,23.4,23.37,23.39,83600.0,20.9264,20.9354,20.9085,20.9264,83600.0
2010-04-16 14:05:00,23.39,23.49,23.39,23.49,208800.0,20.9264,21.0159,20.9264,21.0159,208800.0
2010-04-16 14:10:00,23.48,23.48,23.41,23.42,68800.0,21.0069,21.0069,20.9443,20.9533,68800.0
2010-04-16 14:15:00,23.41,23.42,23.39,23.4,117200.0,20.9443,20.9533,20.9264,20.9354,117200.0
2010-04-16 14:20:00,23.4,23.45,23.39,23.43,75200.0,20.9354,20.9801,20.9264,20.9622,75200.0
2010-04-16 14:25:00,23.43,23.48,23.43,23.48,164800.0,20.9622,21.0069,20.9622,21.0069,164800.0
2010-04-16 14:30:00,23.48,23.52,23.48,23.51,175600.0,21.0069,21.0427,21.0069,21.0338,175600.0
2010-04-16 14:35:00,23.52,23.52,23.48,23.49,158400.0,21.0427,21.0427,21.0069,21.0159,158400.0
2010-04-16 14:40:00,23.49,23.5,23.47,23.47,95200.0,21.0159,21.0248,20.998,20.998,95200.0
2010-04-16 14:45:00,23.47,23.47,23.45,23.46,158000.0,20.998,20.998,20.9801,20.9891,158000.0
2010-04-16 14:50:00,23.45,23.48,23.43,23.47,107200.0,20.9801,21.0069,20.9622,20.998,107200.0
2010-04-16 14:55:00,23.47,23.47,23.42,23.43,91200.0,20.998,20.998,20.9533,20.9622,91200.0
2010-04-16 15:00:00,23.42,23.43,23.4,23.42,125600.0,20.9533,20.9622,20.9354,20.9533,125600.0
2010-04-16 15:05:00,23.42,23.43,23.4,23.43,135600.0,20.9533,20.9622,20.9354,20.9622,135600.0
2010-04-16 15:10:00,23.44,23.45,23.42,23.44,83600.0,20.9712,20.9801,20.9533,20.9712,83600.0
2010-04-16 15:15:00,23.44,23.44,23.41,23.42,108800.0,20.9712,20.9712,20.9443,20.9533,108800.0
2010-04-16 15:20:00,23.41,23.45,23.41,23.45,152800.0,20.9443,20.9801,20.9443,20.9801,152800.0
2010-04-16 15:25:00,23.44,23.46,23.43,23.45,88800.0,20.9712,20.9891,20.9622,20.9801,88800.0
2010-04-16 15:30:00,23.45,23.48,23.43,23.47,182400.0,20.9801,21.0069,20.9622,20.998,182400.0
2010-04-16 15:35:00,23.47,23.48,23.45,23.48,210800.0,20.998,21.0069,20.9801,21.0069,210800.0
2010-04-16 15:40:00,23.48,23.51,23.47,23.51,235600.0,21.0069,21.0338,20.998,21.0338,235600.0
2010-04-16 15:45:00,23.51,23.55,23.5,23.52,411200.0,21.0338,21.0696,21.0248,21.0427,411200.0
2010-04-16 15:50:00,23.53,23.55,23.5,23.54,699600.0,21.0517,21.0696,21.0248,21.0606,699600.0
2010-04-16 15:55:00,23.53,23.54,23.43,23.46,2485600.0,21.0517,21.0606,20.9622,20.9891,2485600.0
2010-04-19 09:30:00,23.3,23.35,23.25,23.33,414800.0,20.8459,20.8906,20.8012,20.8727,414800.0
2010-04-19 09:35:00,23.33,23.35,23.25,23.28,353600.0,20.8727,20.8906,20.8012,20.828,353600.0
2010-04-19 09:40:00,23.27,23.43,23.27,23.43,317200.0,20.8191,20.9622,20.8191,20.9622,317200.0
2010-04-19 09:45:00,23.43,23.52,23.43,23.49,249600.0,20.9622,21.0427,20.9622,21.0159,249600.0
2010-04-19 09:50:00,23.49,23.53,23.48,23.52,201200.0,21.0159,21.0517,21.0069,21.0427,201200.0
2010-04-19 09:55:00,23.52,23.54,23.44,23.47,106000.0,21.0427,21.0606,20.9712,20.998,106000.0
2010-04-19 10:00:00,23.48,23.55,23.47,23.49,128400.0,21.0069,21.0696,20.998,21.0159,128400.0
2010-04-19 10:05:00,23.49,23.51,23.46,23.5,84400.0,21.0159,21.0338,20.9891,21.0248,84400.0
2010-04-19 10:10:00,23.5,23.5,23.41,23.44,155200.0,21.0248,21.0248,20.9443,20.9712,155200.0
2010-04-19 10:15:00,23.44,23.51,23.44,23.46,171200.0,20.9712,21.0338,20.9712,20.9891,171200.0
2010-04-19 10:20:00,23.47,23.48,23.44,23.48,107600.0,20.998,21.0069,20.9712,21.0069,107600.0
2010-04-19 10:25:00,23.48,23.5,23.43,23.48,102000.0,21.0069,21.0248,20.9622,21.0069,102000.0
2010-04-19 10:30:00,23.46,23.47,23.42,23.43,152800.0,20.9891,20.998,20.9533,20.9622,152800.0
2010-04-19 10:35:00,23.42,23.43,23.38,23.39,202800.0,20.9533,20.9622,20.9175,20.9264,202800.0
2010-04-19 10:40:00,23.39,23.4,23.38,23.39,72800.0,20.9264,20.9354,20.9175,20.9264,72800.0
2010-04-19 10:45:00,23.38,23.4,23.33,23.34,132800.0,20.9175,20.9354,20.8727,20.8817,132800.0
2010-04-19 10:50:00,23.35,23.35,23.29,23.32,114800.0,20.8906,20.8906,20.837,20.8638,114800.0
2010-04-19 10:55:00,23.32,23.34,23.26,23.28,176400.0,20.8638,20.8817,20.8101,20.828,176400.0
2010-04-19 11:00:00,23.28,23.31,23.28,23.3,167200.0,20.828,20.8549,20.828,20.8459,167200.0
2010-04-19 11:05:00,23.29,23.3,23.25,23.27,166800.0,20.837,20.8459,20.8012,20.8191,166800.0
2010-04-19 11:10:00,23.26,23.28,23.23,23.24,182000.0,20.8101,20.828,20.7833,20.7922,182000.0
2010-04-19 11:15:00,23.24,23.3,23.23,23.28,73200.0,20.7922,20.8459,20.7833,20.828,73200.0
2010-04-19 11:20:00,23.28,23.29,23.25,23.28,65600.0,20.828,20.837,20.8012,20.828,65600.0
2010-04-19 11:25:00,23.29,23.29,23.23,23.26,120400.0,20.837,20.837,20.7833,20.8101,120400.0
2010-04-19 11:30:00,23.26,23.31,23.26,23.3,135200.0,20.8101,20.8549,20.8101,20.8459,135200.0
2010-04-19 11:35:00,23.3,23.33,23.29,23.33,104000.0,20.8459,20.8727,20.837,20.8727,104000.0
2010-04-19 11:40:00,23.33,23.37,23.32,23.33,134400.0,20.8727,20.9085,20.8638,20.8727,134400.0
2010-04-19 11:45:00,23.33,23.35,23.3,23.34,71600.0,20.8727,20.8906,20.8459,20.8817,71600.0
2010-04-19 11:50:00,23.35,23.35,23.24,23.25,177600.0,20.8906,20.8906,20.7922,20.8012,177600.0
2010-04-19 11:55:00,23.25,23.27,23.22,23.24,192800.0,20.8012,20.8191,20.7743,20.7922,192800.0
2010-04-19 12:00:00,23.25,23.25,23.19,23.2,221200.0,20.8012,20.8012,20.7475,20.7564,221200.0
2010-04-19 12:05:00,23.2,23.24,23.19,23.2,207200.0,20.7564,20.7922,20.7475,20.7564,207200.0
2010-04-19 12:10:00,23.2,23.22,23.18,23.21,133600.0,20.7564,20.7743,20.7385,20.7654,133600.0
2010-04-19 12:15:00,23.22,23.22,23.19,23.21,86400.0,20.7743,20.7743,20.7475,20.7654,86400.0
2010-04-19 12:20:00,23.21,23.23,23.2,23.22,58800.0,20.7654,20.7833,20.7564,20.7743,58800.0
2010-04-19 12:25:00,23.22,23.24,23.18,23.19,54000.0,20.7743,20.7922,20.7385,20.7475,54000.0
2010-04-19 12:30:00,23.19,23.21,23.18,23.21,41200.0,20.7475,20.7654,20.7385,20.7654,41200.0
2010-04-19 12:35:00,23.21,23.22,23.2,23.21,62400.0,20.7654,20.7743,20.7564,20.7654,62400.0
2010-04-19 12:40:00,23.21,23.22,23.2,23.22,87200.0,20.7654,20.7743,20.7564,20.7743,87200.0
2010-04-19 12:45:00,23.23,23.24,23.21,23.22,76800.0,20.7833,20.7922,20.7654,20.7743,76800.0
2010-04-19 12:50:00,23.22,23.22,23.2,23.21,88800.0,20.7743,20.7743,20.7564,20.7654,88800.0
2010-04-19 12:55:00,23.21,23.23,23.2,23.23,73600.0,20.7654,20.7833,20.7564,20.7833,73600.0
2010-04-19 13:00:00,23.22,23.25,23.2,23.25,172000.0,20.7743,20.8012,20.7564,20.8012,172000.0
2010-04-19 13:05:00,23.24,23.25,23.19,23.21,140800.0,20.7922,20.8012,20.7475,20.7654,140800.0
2010-04-19 13:10:00,23.22,23.23,23.19,23.22,150400.0,20.7743,20.7833,20.7475,20.7743,150400.0
2010-04-19 13:15:00,23.22,23.23,23.16,23.18,103600.0,20.7743,20.7833,20.7206,20.7385,103600.0
2010-04-19 13:20:00,23.18,23.21,23.16,23.17,213600.0,20.7385,20.7654,20.7206,20.7296,213600.0
2010-04-19 13:25:00,23.18,23.18,23.15,23.16,150000.0,20.7385,20.7385,20.7117,20.7206,150000.0
2010-04-19 13:30:00,23.16,23.17,23.11,23.12,146800.0,20.7206,20.7296,20.6759,20.6849,146800.0
2010-04-19 13:35:00,23.12,23.14,23.11,23.12,123200.0,20.6849,20.7028,20.6759,20.6849,123200.0
2010-04-19 13:40:00,23.12,23.13,23.11,23.11,180000.0,20.6849,20.6938,20.6759,20.6759,180000.0
2010-04-19 13:45:00,23.11,23.11,23.05,23.05,177600.0,20.6759,20.6759,20.6222,20.6222,177600.0
2010-04-19 13:50:00,23.05,23.06,23.02,23.06,230800.0,20.6222,20.6312,20.5954,20.6312,230800.0
2010-04-19 13:55:00,23.05,23.06,23.03,23.05,103200.0,20.6222,20.6312,20.6043,20.6222,103200.0
2010-04-19 14:00:00,23.05,23.08,23.04,23.07,109200.0,20.6222,20.6491,20.6133,20.6401,109200.0
2010-04-19 14:05:00,23.07,23.14,23.07,23.11,240000.0,20.6401,20.7028,20.6401,20.6759,240000.0
2010-04-19 14:10:00,23.11,23.15,23.11,23.13,98800.0,20.6759,20.7117,20.6759,20.6938,98800.0
2010-04-19 14:15:00,23.13,23.18,23.11,23.18,136000.0,20.6938,20.7385,20.6759,20.7385,136000.0
2010-04-19 14:20:00,23.17,23.18,23.1,23.11,156000.0,20.7296,20.7385,20.667,20.6759,156000.0
2010-04-19 14:25:00,23.11,23.13,23.1,23.11,173200.0,20.6759,20.6938,20.667,20.6759,173200.0
2010-04-19 14:30:00,23.11,23.13,23.1,23.12,191600.0,20.6759,20.6938,20.667,20.6849,191600.0
2010-04-19 14:35:00,23.12,23.13,23.11,23.11,201600.0,20.6849,20.6938,20.6759,20.6759,201600.0
2010-04-19 14:40:00,23.12,23.12,23.08,23.09,291600.0,20.6849,20.6849,20.6491,20.658,291600.0
2010-04-19 14:45:00,23.09,23.09,23.05,23.07,262000.0,20.658,20.658,20.6222,20.6401,262000.0
2010-04-19 14:50:00,23.06,23.11,23.05,23.1,177600.0,20.6312,20.6759,20.6222,20.667,177600.0
2010-04-19 14:55:00,23.1,23.13,23.08,23.12,117600.0,20.667,20.6938,20.6491,20.6849,117600.0
2010-04-19 15:00:00,23.12,23.2,23.12,23.18,180400.0,20.6849,20.7564,20.6849,20.7385,180400.0
2010-04-19 15:05:00,23.18,23.22,23.18,23.2,84400.0,20.7385,20.7743,20.7385,20.7564,84400.0
2010-04-19 15:10:00,23.2,23.21,23.18,23.18,72800.0,20.7564,20.7654,20.7385,20.7385,72800.0
2010-04-19 15:15:00,23.18,23.21,23.17,23.18,116800.0,20.7385,20.7654,20.7296,20.7385,116800.0
2010-04-19 15:20:00,23.19,23.23,23.18,23.22,106000.0,20.7475,20.7833,20.7385,20.7743,106000.0
2010-04-19 15:25:00,23.22,23.25,23.21,23.24,88400.0,20.7743,20.8012,20.7654,20.7922,88400.0
2010-04-19 15:30:00,23.24,23.25,23.23,23.24,151200.0,20.7922,20.8012,20.7833,20.7922,151200.0
2010-04-19 15:35:00,23.24,23.24,23.19,23.22,188800.0,20.7922,20.7922,20.7475,20.7743,188800.0
2010-04-19 15:40:00,23.22,23.23,23.21,23.21,109600.0,20.7743,20.7833,20.7654,20.7654,109600.0
2010-04-19 15:45:00,23.21,23.24,23.21,23.24,176800.0,20.7654,20.7922,20.7654,20.7922,176800.0
2010-04-19 15:50:00,23.24,23.25,23.24,23.25,154800.0,20.7922,20.8012,20.7922,20.8012,154800.0
2010-04-19 15:55:00,23.24,23.29,23.24,23.27,478800.0,20.7922,20.837,20.7922,20.8191,478800.0
2010-04-20 09:30:00,23.41,23.41,23.25,23.25,317600.0,20.9443,20.9443,20.8012,20.8012,317600.0
2010-04-20 09:35:00,23.26,23.28,23.17,23.26,204400.0,20.8101,20.828,20.7296,20.8101,204400.0
2010-04-20 09:40:00,23.25,23.26,23.13,23.2,182400.0,20.8012,20.8101,20.6938,20.7564,182400.0
2010-04-20 09:45:00,23.21,23.26,23.2,23.21,151200.0,20.7654,20.8101,20.7564,20.7654,151200.0
2010-04-20 09:50:00,23.21,23.24,23.17,23.23,138800.0,20.7654,20.7922,20.7296,20.7833,138800.0
2010-04-20 09:55:00,23.23,23.27,23.2,23.21,136800.0,20.7833,20.8191,20.7564,20.7654,136800.0
2010-04-20 10:00:00,23.2,23.27,23.2,23.25,196800.0,20.7564,20.8191,20.7564,20.8012,196800.0
2010-04-20 10:05:00,23.25,23.32,23.21,23.3,178000.0,20.8012,20.8638,20.7654,20.8459,178000.0
2010-04-20 10:10:00,23.32,23.33,23.25,23.27,135200.0,20.8638,20.8727,20.8012,20.8191,135200.0
2010-04-20 10:15:00,23.25,23.3,23.25,23.25,102800.0,20.8012,20.8459,20.8012,20.8012,102800.0
2010-04-20 10:20:00,23.25,23.25,23.2,23.24,113200.0,20.8012,20.8012,20.7564,20.7922,113200.0
2010-04-20 10:25:00,23.26,23.29,23.24,23.26,166400.0,20.8101,20.837,20.7922,20.8101,166400.0
2010-04-20 10:30:00,23.25,23.27,23.23,23.25,144000.0,20.8012,20.8191,20.7833,20.8012,144000.0
2010-04-20 10:35:00,23.25,23.25,23.2,23.24,155600.0,20.8012,20.8012,20.7564,20.7922,155600.0
2010-04-20 10:40:00,23.24,23.27,23.24,23.27,41600.0,20.7922,20.8191,20.7922,20.8191,41600.0
2010-04-20 10:45:00,23.26,23.29,23.26,23.29,71200.0,20.8101,20.837,20.8101,20.837,71200.0
2010-04-20 10:50:00,23.28,23.31,23.27,23.29,216000.0,20.828,20.8549,20.8191,20.837,216000.0
2010-04-20 10:55:00,23.3,23.3,23.27,23.27,78800.0,20.8459,20.8459,20.8191,20.8191,78800.0
2010-04-20 11:00:00,23.28,23.31,23.28,23.31,176800.0,20.828,20.8549,20.828,20.8549,176800.0
2010-04-20 11:05:00,23.31,23.31,23.29,23.31,64800.0,20.8549,20.8549,20.837,20.8549,64800.0
2010-04-20 11:10:00,23.31,23.31,23.29,23.3,54000.0,20.8549,20.8549,20.837,20.8459,54000.0
2010-04-20 11:15:00,23.29,23.31,23.27,23.31,91600.0,20.837,20.8549,20.8191,20.8549,91600.0
2010-04-20 11:20:00,23.31,23.33,23.3,23.32,121600.0,20.8549,20.8727,20.8459,20.8638,121600.0
2010-04-20 11:25:00,23.32,23.35,23.32,23.32,131200.0,20.8638,20.8906,20.8638,20.8638,131200.0
2010-04-20 11:30:00,23.32,23.34,23.31,23.33,84400.0,20.8638,20.8817,20.8549,20.8727,84400.0
2010-04-20 11:35:00,23.33,23.36,23.32,23.35,134800.0,20.8727,20.8996,20.8638,20.8906,134800.0
2010-04-20 11:40:00,23.35,23.36,23.33,23.36,105200.0,20.8906,20.8996,20.8727,20.8996,105200.0
2010-04-20 11:45:00,23.36,23.39,23.36,23.39,111600.0,20.8996,20.9264,20.8996,20.9264,111600.0
2010-04-20 11:50:00,23.38,23.39,23.36,23.38,91600.0,20.9175,20.9264,20.8996,20.9175,91600.0
2010-04-20 11:55:00,23.37,23.39,23.36,23.37,81600.0,20.9085,20.9264,20.8996,20.9085,81600.0
2010-04-20 12:00:00,23.38,23.41,23.38,23.41,158800.0,20.9175,20.9443,20.9175,20.9443,158800.0
2010-04-20 12:05:00,23.41,23.44,23.4,23.41,116000.0,20.9443,20.9712,20.9354,20.9443,116000.0
2010-04-20 12:10:00,23.41,23.44,23.41,23.43,178400.0,20.9443,20.9712,20.9443,20.9622,178400.0
2010-04-20 12:15:00,23.43,23.48,23.43,23.46,111600.0,20.9622,21.0069,20.9622,20.9891,111600.0
2010-04-20 12:20:00,23.46,23.46,23.43,23.43,39600.0,20.9891,20.9891,20.9622,20.9622,39600.0
2010-04-20 12:25:00,23.43,23.46,23.43,23.43,98800.0,20.9622,20.9891,20.9622,20.9622,98800.0
2010-04-20 12:30:00,23.43,23.45,23.41,23.41,59600.0,20.9622,20.9801,20.9443,20.9443,59600.0
2010-04-20 12:35:00,23.4,23.41,23.39,23.39,78400.0,20.9354,20.9443,20.9264,20.9264,78400.0
2010-04-20 12:40:00,23.39,23.42,23.39,23.4,104400.0,20.9264,20.9533,20.9264,20.9354,104400.0
2010-04-20 12:45:00,23.4,23.43,23.4,23.43,55600.0,20.9354,20.9622,20.9354,20.9622,55600.0
2010-04-20 12:50:00,23.42,23.47,23.42,23.47,146000.0,20.9533,20.998,20.9533,20.998,146000.0
2010-04-20 12:55:00,23.47,23.49,23.47,23.48,130800.0,20.998,21.0159,20.998,21.0069,130800.0
2010-04-20 13:00:00,23.48,23.49,23.48,23.49,85600.0,21.0069,21.0159,21.0069,21.0159,85600.0
2010-04-20 13:05:00,23.49,23.49,23.47,23.47,67200.0,21.0159,21.0159,20.998,20.998,67200.0
2010-04-20 13:10:00,23.47,23.49,23.46,23.46,102000.0,20.998,21.0159,20.9891,20.9891,102000.0
2010-04-20 13:15:00,23.46,23.48,23.45,23.48,131200.0,20.9891,21.0069,20.9801,21.0069,131200.0
2010-04-20 13:20:00,23.48,23.49,23.48,23.49,49200.0,21.0069,21.0159,21.0069,21.0159,49200.0
2010-04-20 13:25:00,23.49,23.5,23.48,23.49,115200.0,21.0159,21.0248,21.0069,21.0159,115200.0
2010-04-20 13:30:00,23.49,23.5,23.48,23.49,58800.0,21.0159,21.0248,21.0069,21.0159,58800.0
2010-04-20 13:35:00,23.49,23.5,23.49,23.5,75200.0,21.0159,21.0248,21.0159,21.0248,75200.0
2010-04-20 13:40:00,23.5,23.5,23.49,23.5,88800.0,21.0248,21.0248,21.0159,21.0248,88800.0
2010-04-20 13:45:00,23.5,23.52,23.5,23.5,83600.0,21.0248,21.0427,21.0248,21.0248,83600.0
2010-04-20 13:50:00,23.5,23.5,23.49,23.5,40400.0,21.0248,21.0248,21.0159,21.0248,40400.0
2010-04-20 13:55:00,23.5,23.52,23.5,23.52,102400.0,21.0248,21.0427,21.0248,21.0427,102400.0
2010-04-20 14:00:00,23.52,23.52,23.51,23.52,132000.0,21.0427,21.0427,21.0338,21.0427,132000.0
2010-04-20 14:05:00,23.52,23.52,23.48,23.49,79600.0,21.0427,21.0427,21.0069,21.0159,79600.0
2010-04-20 14:10:00,23.48,23.48,23.45,23.46,85200.0,21.0069,21.0069,20.9801,20.9891,85200.0
2010-04-20 14:15:00,23.46,23.51,23.46,23.5,72800.0,20.9891,21.0338,20.9891,21.0248,72800.0
2010-04-20 14:20:00,23.5,23.51,23.47,23.48,31600.0,21.0248,21.0338,20.998,21.0069,31600.0
2010-04-20 14:25:00,23.47,23.48,23.46,23.47,46400.0,20.998,21.0069,20.9891,20.998,46400.0
2010-04-20 14:30:00,23.47,23.47,23.45,23.46,52400.0,20.998,20.998,20.9801,20.9891,52400.0
2010-04-20 14:35:00,23.46,23.48,23.45,23.48,49600.0,20.9891,21.0069,20.9801,21.0069,49600.0
2010-04-20 14:40:00,23.48,23.49,23.47,23.48,40000.0,21.0069,21.0159,20.998,21.0069,40000.0
2010-04-20 14:45:00,23.47,23.5,23.47,23.5,51600.0,20.998,21.0248,20.998,21.0248,51600.0
2010-04-20 14:50:00,23.5,23.5,23.49,23.49,44000.0,21.0248,21.0248,21.0159,21.0159,44000.0
2010-04-20 14:55:00,23.49,23.5,23.48,23.49,68400.0,21.0159,21.0248,21.0069,21.0159,68400.0
2010-04-20 15:00:00,23.49,23.49,23.47,23.49,54400.0,21.0159,21.0159,20.998,21.0159,54400.0
2010-04-20 15:05:00,23.49,23.49,23.46,23.46,40400.0,21.0159,21.0159,20.9891,20.9891,40400.0
2010-04-20 15:10:00,23.47,23.47,23.45,23.45,27200.0,20.998,20.998,20.9801,20.9801,27200.0
2010-04-20 15:15:00,23.46,23.46,23.41,23.42,64400.0,20.9891,20.9891,20.9443,20.9533,64400.0
2010-04-20 15:20:00,23.41,23.43,23.4,23.41,55600.0,20.9443,20.9622,20.9354,20.9443,55600.0
2010-04-20 15:25:00,23.42,23.46,23.41,23.44,56800.0,20.9533,20.9891,20.9443,20.9712,56800.0
2010-04-20 15:30:00,23.45,23.45,23.41,23.44,170000.0,20.9801,20.9801,20.9443,20.9712,170000.0
2010-04-20 15:35:00,23.44,23.46,23.43,23.46,102000.0,20.9712,20.9891,20.9622,20.9891,102000.0
2010-04-20 15:40:00,23.45,23.49,23.45,23.49,136800.0,20.9801,21.0159,20.9801,21.0159,136800.0
2010-04-20 15:45:00,23.49,23.49,23.46,23.49,137600.0,21.0159,21.0159,20.9891,21.0159,137600.0
2010-04-20 15:50:00,23.49,23.5,23.48,23.48,150000.0,21.0159,21.0248,21.0069,21.0069,150000.0
2010-04-20 15:55:00,23.48,23.51,23.48,23.51,358000.0,21.0069,21.0338,21.0069,21.0338,358000.0
2010-04-21 09:30:00,23.59,23.6,23.51,23.53,473200.0,21.1054,21.1143,21.0338,21.0517,473200.0
2010-04-21 09:35:00,23.53,23.54,23.43,23.49,274000.0,21.0517,21.0606,20.9622,21.0159,274000.0
2010-04-21 09:40:00,23.49,23.5,23.41,23.48,259200.0,21.0159,21.0248,20.9443,21.0069,259200.0
2010-04-21 09:45:00,23.49,23.49,23.42,23.43,267200.0,21.0159,21.0159,20.9533,20.9622,267200.0
2010-04-21 09:50:00,23.43,23.43,23.38,23.4,194000.0,20.9622,20.9622,20.9175,20.9354,194000.0
2010-04-21 09:55:00,23.4,23.4,23.32,23.34,324800.0,20.9354,20.9354,20.8638,20.8817,324800.0
2010-04-21 10:00:00,23.34,23.36,23.31,23.36,204400.0,20.8817,20.8996,20.8549,20.8996,204400.0
2010-04-21 10:05:00,23.36,23.42,23.36,23.39,169200.0,20.8996,20.9533,20.8996,20.9264,169200.0
2010-04-21 10:10:00,23.39,23.45,23.39,23.41,114400.0,20.9264,20.9801,20.9264,20.9443,114400.0
2010-04-21 10:15:00,23.41,23.43,23.39,23.4,104000.0,20.9443,20.9622,20.9264,20.9354,104000.0
2010-04-21 10:20:00,23.4,23.42,23.38,23.41,53600.0,20.9354,20.9533,20.9175,20.9443,53600.0
2010-04-21 10:25:00,23.41,23.46,23.4,23.45,109600.0,20.9443,20.9891,20.9354,20.9801,109600.0
2010-04-21 10:30:00,23.44,23.45,23.4,23.43,143200.0,20.9712,20.9801,20.9354,20.9622,143200.0
2010-04-21 10:35:00,23.43,23.46,23.42,23.43,107200.0,20.9622,20.9891,20.9533,20.9622,107200.0
2010-04-21 10:40:00,23.43,23.44,23.42,23.43,85600.0,20.9622,20.9712,20.9533,20.9622,85600.0
2010-04-21 10:45:00,23.43,23.46,23.43,23.43,116000.0,20.9622,20.9891,20.9622,20.9622,116000.0
2010-04-21 10:50:00,23.43,23.48,23.41,23.47,154400.0,20.9622,21.0069,20.9443,20.998,154400.0
2010-04-21 10:55:00,23.47,23.49,23.45,23.46,146000.0,20.998,21.0159,20.9801,20.9891,146000.0
2010-04-21 11:00:00,23.46,23.48,23.45,23.48,70800.0,20.9891,21.0069,20.9801,21.0069,70800.0
2010-04-21 11:05:00,23.48,23.5,23.47,23.5,94000.0,21.0069,21.0248,20.998,21.0248,94000.0
2010-04-21 11:10:00,23.5,23.5,23.48,23.49,122400.0,21.0248,21.0248,21.0069,21.0159,122400.0
2010-04-21 11:15:00,23.49,23.49,23.47,23.49,94800.0,21.0159,21.0159,20.998,21.0159,94800.0
2010-04-21 11:20:00,23.49,23.52,23.48,23.5,124800.0,21.0159,21.0427,21.0069,21.0248,124800.0
2010-04-21 11:25:00,23.49,23.5,23.45,23.46,129200.0,21.0159,21.0248,20.9801,20.9891,129200.0
2010-04-21 11:30:00,23.46,23.46,23.42,23.42,178800.0,20.9891,20.9891,20.9533,20.9533,178800.0
2010-04-21 11:35:00,23.42,23.42,23.37,23.39,164400.0,20.9533,20.9533,20.9085,20.9264,164400.0
2010-04-21 11:40:00,23.39,23.4,23.36,23.37,104400.0,20.9264,20.9354,20.8996,20.9085,104400.0
2010-04-21 11:45:00,23.37,23.41,23.36,23.4,94400.0,20.9085,20.9443,20.8996,20.9354,94400.0
2010-04-21 11:50:00,23.4,23.44,23.4,23.43,70000.0,20.9354,20.9712,20.9354,20.9622,70000.0
2010-04-21 11:55:00,23.43,23.46,23.43,23.45,66800.0,20.9622,20.9891,20.9622,20.9801,66800.0
2010-04-21 12:00:00,23.45,23.45,23.41,23.45,48800.0,20.9801,20.9801,20.9443,20.9801,48800.0
2010-04-21 12:05:00,23.45,23.47,23.45,23.47,82400.0,20.9801,20.998,20.9801,20.998,82400.0
2010-04-21 12:10:00,23.47,23.47,23.46,23.46,42000.0,20.998,20.998,20.9891,20.9891,42000.0
2010-04-21 12:15:00,23.46,23.48,23.46,23.48,43600.0,20.9891,21.0069,20.9891,21.0069,43600.0
2010-04-21 12:20:00,23.48,23.48,23.44,23.44,50000.0,21.0069,21.0069,20.9712,20.9712,50000.0
2010-04-21 12:25:00,23.45,23.45,23.43,23.44,63200.0,20.9801,20.9801,20.9622,20.9712,63200.0
2010-04-21 12:30:00,23.44,23.44,23.41,23.42,67600.0,20.9712,20.9712,20.9443,20.9533,67600.0
2010-04-21 12:35:00,23.42,23.44,23.41,23.44,102400.0,20.9533,20.9712,20.9443,20.9712,102400.0
2010-04-21 12:40:00,23.45,23.46,23.43,23.43,62400.0,20.9801,20.9891,20.9622,20.9622,62400.0
2010-04-21 12:45:00,23.44,23.44,23.41,23.41,86400.0,20.9712,20.9712,20.9443,20.9443,86400.0
2010-04-21 12:50:00,23.41,23.41,23.36,23.37,50800.0,20.9443,20.9443,20.8996,20.9085,50800.0
2010-04-21 12:55:00,23.37,23.37,23.34,23.34,84000.0,20.9085,20.9085,20.8817,20.8817,84000.0
2010-04-21 13:00:00,23.35,23.36,23.34,23.35,84800.0,20.8906,20.8996,20.8817,20.8906,84800.0
2010-04-21 13:05:00,23.36,23.38,23.34,23.34,102000.0,20.8996,20.9175,20.8817,20.8817,102000.0
2010-04-21 13:10:00,23.34,23.36,23.34,23.35,72400.0,20.8817,20.8996,20.8817,20.8906,72400.0
2010-04-21 13:15:00,23.35,23.35,23.33,23.35,64400.0,20.8906,20.8906,20.8727,20.8906,64400.0
2010-04-21 13:20:00,23.35,23.37,23.34,23.35,62400.0,20.8906,20.9085,20.8817,20.8906,62400.0
2010-04-21 13:25:00,23.35,23.36,23.34,23.35,36000.0,20.8906,20.8996,20.8817,20.8906,36000.0
2010-04-21 13:30:00,23.35,23.37,23.35,23.36,56800.0,20.8906,20.9085,20.8906,20.8996,56800.0
2010-04-21 13:35:00,23.36,23.38,23.36,23.37,66000.0,20.8996,20.9175,20.8996,20.9085,66000.0
2010-04-21 13:40:00,23.37,23.38,23.35,23.36,44400.0,20.9085,20.9175,20.8906,20.8996,44400.0
2010-04-21 13:45:00,23.36,23.36,23.35,23.35,65200.0,20.8996,20.8996,20.8906,20.8906,65200.0
2010-04-21 13:50:00,23.35,23.35,23.35,23.35,32000.0,20.8906,20.8906,20.8906,20.8906,32000.0
2010-04-21 13:55:00,23.35,23.36,23.34,23.35,71200.0,20.8906,20.8996,20.8817,20.8906,71200.0
2010-04-21 14:00:00,23.34,23.35,23.33,23.34,58800.0,20.8817,20.8906,20.8727,20.8817,58800.0
2010-04-21 14:05:00,23.34,23.36,23.32,23.36,73600.0,20.8817,20.8996,20.8638,20.8996,73600.0
2010-04-21 14:10:00,23.36,23.36,23.33,23.36,63200.0,20.8996,20.8996,20.8727,20.8996,63200.0
2010-04-21 14:15:00,23.36,23.36,23.31,23.33,108400.0,20.8996,20.8996,20.8549,20.8727,108400.0
2010-04-21 14:20:00,23.32,23.34,23.31,23.33,89200.0,20.8638,20.8817,20.8549,20.8727,89200.0
2010-04-21 14:25:00,23.34,23.35,23.32,23.34,61200.0,20.8817,20.8906,20.8638,20.8817,61200.0
2010-04-21 14:30:00,23.34,23.34,23.3,23.3,100800.0,20.8817,20.8817,20.8459,20.8459,100800.0
2010-04-21 14:35:00,23.3,23.3,23.25,23.26,167200.0,20.8459,20.8459,20.8012,20.8101,167200.0
2010-04-21 14:40:00,23.25,23.27,23.23,23.26,175200.0,20.8012,20.8191,20.7833,20.8101,175200.0
2010-04-21 14:45:00,23.25,23.25,23.22,23.23,154400.0,20.8012,20.8012,20.7743,20.7833,154400.0
2010-04-21 14:50:00,23.23,23.25,23.22,23.23,104400.0,20.7833,20.8012,20.7743,20.7833,104400.0
2010-04-21 14:55:00,23.24,23.26,23.23,23.25,115200.0,20.7922,20.8101,20.7833,20.8012,115200.0
2010-04-21 15:00:00,23.25,23.28,23.25,23.27,107600.0,20.8012,20.828,20.8012,20.8191,107600.0
2010-04-21 15:05:00,23.27,23.28,23.26,23.27,82400.0,20.8191,20.828,20.8101,20.8191,82400.0
2010-04-21 15:10:00,23.27,23.27,23.23,23.24,154400.0,20.8191,20.8191,20.7833,20.7922,154400.0
2010-04-21 15:15:00,23.24,23.28,23.24,23.25,144000.0,20.7922,20.828,20.7922,20.8012,144000.0
2010-04-21 15:20:00,23.25,23.28,23.23,23.25,142000.0,20.8012,20.828,20.7833,20.8012,142000.0
2010-04-21 15:25:00,23.25,23.27,23.23,23.25,78400.0,20.8012,20.8191,20.7833,20.8012,78400.0
2010-04-21 15:30:00,23.25,23.34,23.25,23.32,186000.0,20.8012,20.8817,20.8012,20.8638,186000.0
2010-04-21 15:35:00,23.32,23.33,23.3,23.3,227600.0,20.8638,20.8727,20.8459,20.8459,227600.0
2010-04-21 15:40:00,23.3,23.33,23.29,23.33,359600.0,20.8459,20.8727,20.837,20.8727,359600.0
2010-04-21 15:45:00,23.33,23.33,23.3,23.31,350000.0,20.8727,20.8727,20.8459,20.8549,350000.0
2010-04-21 15:50:00,23.31,23.32,23.3,23.3,462000.0,20.8549,20.8638,20.8459,20.8459,462000.0
2010-04-21 15:55:00,23.3,23.31,23.29,23.29,606800.0,20.8459,20.8549,20.837,20.837,606800.0
2010-04-22 09:30:00,23.21,23.23,23.19,23.22,342800.0,20.7654,20.7833,20.7475,20.7743,342800.0
2010-04-22 09:35:00,23.22,23.33,23.22,23.28,185200.0,20.7743,20.8727,20.7743,20.828,185200.0
2010-04-22 09:40:00,23.27,23.27,23.19,23.19,190800.0,20.8191,20.8191,20.7475,20.7475,190800.0
2010-04-22 09:45:00,23.19,23.22,23.15,23.15,252400.0,20.7475,20.7743,20.7117,20.7117,252400.0
2010-04-22 09:50:00,23.16,23.17,23.15,23.16,181200.0,20.7206,20.7296,20.7117,20.7206,181200.0
2010-04-22 09:55:00,23.17,23.17,23.13,23.16,163600.0,20.7296,20.7296,20.6938,20.7206,163600.0
2010-04-22 10:00:00,23.14,23.17,23.11,23.15,209200.0,20.7028,20.7296,20.6759,20.7117,209200.0
2010-04-22 10:05:00,23.15,23.23,23.15,23.19,328400.0,20.7117,20.7833,20.7117,20.7475,328400.0
2010-04-22 10:10:00,23.19,23.19,23.15,23.16,52800.0,20.7475,20.7475,20.7117,20.7206,52800.0
2010-04-22 10:15:00,23.15,23.25,23.15,23.23,116400.0,20.7117,20.8012,20.7117,20.7833,116400.0
2010-04-22 10:20:00,23.23,23.25,23.23,23.24,73600.0,20.7833,20.8012,20.7833,20.7922,73600.0
2010-04-22 10:25:00,23.24,23.31,23.24,23.28,184400.0,20.7922,20.8549,20.7922,20.828,184400.0
2010-04-22 10:30:00,23.3,23.36,23.28,23.36,266000.0,20.8459,20.8996,20.828,20.8996,266000.0
2010-04-22 10:35:00,23.36,23.39,23.34,23.37,206400.0,20.8996,20.9264,20.8817,20.9085,206400.0
2010-04-22 10:40:00,23.37,23.38,23.35,23.36,112000.0,20.9085,20.9175,20.8906,20.8996,112000.0
2010-04-22 10:45:00,23.36,23.37,23.33,23.37,88400.0,20.8996,20.9085,20.8727,20.9085,88400.0
2010-04-22 10:50:00,23.37,23.37,23.34,23.36,82400.0,20.9085,20.9085,20.8817,20.8996,82400.0
2010-04-22 10:55:00,23.36,23.36,23.34,23.34,50000.0,20.8996,20.8996,20.8817,20.8817,50000.0
2010-04-22 11:00:00,23.33,23.35,23.32,23.33,212400.0,20.8727,20.8906,20.8638,20.8727,212400.0
2010-04-22 11:05:00,23.33,23.33,23.32,23.33,147600.0,20.8727,20.8727,20.8638,20.8727,147600.0
2010-04-22 11:10:00,23.32,23.33,23.24,23.25,140800.0,20.8638,20.8727,20.7922,20.8012,140800.0
2010-04-22 11:15:00,23.24,23.25,23.23,23.24,107200.0,20.7922,20.8012,20.7833,20.7922,107200.0
2010-04-22 11:20:00,23.25,23.25,23.19,23.2,137600.0,20.8012,20.8012,20.7475,20.7564,137600.0
2010-04-22 11:25:00,23.21,23.22,23.19,23.19,107200.0,20.7654,20.7743,20.7475,20.7475,107200.0
2010-04-22 11:30:00,23.19,23.2,23.15,23.17,153200.0,20.7475,20.7564,20.7117,20.7296,153200.0
2010-04-22 11:35:00,23.17,23.22,23.16,23.22,202800.0,20.7296,20.7743,20.7206,20.7743,202800.0
2010-04-22 11:40:00,23.21,23.24,23.2,23.21,139600.0,20.7654,20.7922,20.7564,20.7654,139600.0
2010-04-22 11:45:00,23.21,23.21,23.2,23.21,60000.0,20.7654,20.7654,20.7564,20.7654,60000.0
2010-04-22 11:50:00,23.21,23.23,23.2,23.22,52000.0,20.7654,20.7833,20.7564,20.7743,52000.0
2010-04-22 11:55:00,23.22,23.25,23.22,23.25,188000.0,20.7743,20.8012,20.7743,20.8012,188000.0
2010-04-22 12:00:00,23.25,23.3,23.24,23.3,153600.0,20.8012,20.8459,20.7922,20.8459,153600.0
2010-04-22 12:05:00,23.3,23.35,23.28,23.34,210400.0,20.8459,20.8906,20.828,20.8817,210400.0
2010-04-22 12:10:00,23.34,23.35,23.33,23.34,98800.0,20.8817,20.8906,20.8727,20.8817,98800.0
2010-04-22 12:15:00,23.34,23.37,23.33,23.37,178800.0,20.8817,20.9085,20.8727,20.9085,178800.0
2010-04-22 12:20:00,23.36,23.42,23.36,23.42,191600.0,20.8996,20.9533,20.8996,20.9533,191600.0
2010-04-22 12:25:00,23.42,23.43,23.42,23.43,128800.0,20.9533,20.9622,20.9533,20.9622,128800.0
2010-04-22 12:30:00,23.43,23.44,23.41,23.42,148800.0,20.9622,20.9712,20.9443,20.9533,148800.0
2010-04-22 12:35:00,23.42,23.42,23.39,23.4,214000.0,20.9533,20.9533,20.9264,20.9354,214000.0
2010-04-22 12:40:00,23.39,23.41,23.38,23.38,57600.0,20.9264,20.9443,20.9175,20.9175,57600.0
2010-04-22 12:45:00,23.38,23.38,23.36,23.36,64400.0,20.9175,20.9175,20.8996,20.8996,64400.0
2010-04-22 12:50:00,23.36,23.4,23.36,23.39,54800.0,20.8996,20.9354,20.8996,20.9264,54800.0
2010-04-22 12:55:00,23.41,23.41,23.4,23.41,36400.0,20.9443,20.9443,20.9354,20.9443,36400.0
2010-04-22 13:00:00,23.41,23.47,23.41,23.46,127600.0,20.9443,20.998,20.9443,20.9891,127600.0
2010-04-22 13:05:00,23.46,23.5,23.46,23.49,137200.0,20.9891,21.0248,20.9891,21.0159,137200.0
2010-04-22 13:10:00,23.5,23.53,23.5,23.52,160000.0,21.0248,21.0517,21.0248,21.0427,160000.0
2010-04-22 13:15:00,23.53,23.55,23.53,23.54,120000.0,21.0517,21.0696,21.0517,21.0606,120000.0
2010-04-22 13:20:00,23.54,23.56,23.54,23.56,78000.0,21.0606,21.0785,21.0606,21.0785,78000.0
2010-04-22 13:25:00,23.56,23.57,23.54,23.55,138400.0,21.0785,21.0875,21.0606,21.0696,138400.0
2010-04-22 13:30:00,23.55,23.56,23.54,23.56,70400.0,21.0696,21.0785,21.0606,21.0785,70400.0
2010-04-22 13:35:00,23.56,23.6,23.56,23.58,357600.0,21.0785,21.1143,21.0785,21.0964,357600.0
2010-04-22 13:40:00,23.58,23.62,23.58,23.61,281600.0,21.0964,21.1322,21.0964,21.1233,281600.0
2010-04-22 13:45:00,23.62,23.65,23.61,23.65,130400.0,21.1322,21.159,21.1233,21.159,130400.0
2010-04-22 13:50:00,23.65,23.65,23.6,23.61,152400.0,21.159,21.159,21.1143,21.1233,152400.0
2010-04-22 13:55:00,23.61,23.67,23.61,23.67,189200.0,21.1233,21.1769,21.1233,21.1769,189200.0
2010-04-22 14:00:00,23.67,23.68,23.62,23.62,167600.0,21.1769,21.1859,21.1322,21.1322,167600.0
2010-04-22 14:05:00,23.62,23.62,23.61,23.62,72800.0,21.1322,21.1322,21.1233,21.1322,72800.0
2010-04-22 14:10:00,23.62,23.63,23.6,23.6,155600.0,21.1322,21.1411,21.1143,21.1143,155600.0
2010-04-22 14:15:00,23.6,23.62,23.6,23.6,116400.0,21.1143,21.1322,21.1143,21.1143,116400.0
2010-04-22 14:20:00,23.6,23.6,23.55,23.57,134400.0,21.1143,21.1143,21.0696,21.0875,134400.0
2010-04-22 14:25:00,23.57,23.62,23.57,23.61,170000.0,21.0875,21.1322,21.0875,21.1233,170000.0
2010-04-22 14:30:00,23.61,23.63,23.6,23.61,194000.0,21.1233,21.1411,21.1143,21.1233,194000.0
2010-04-22 14:35:00,23.61,23.63,23.59,23.59,266000.0,21.1233,21.1411,21.1054,21.1054,266000.0
2010-04-22 14:40:00,23.59,23.6,23.57,23.58,129200.0,21.1054,21.1143,21.0875,21.0964,129200.0
2010-04-22 14:45:00,23.58,23.61,23.58,23.59,83600.0,21.0964,21.1233,21.0964,21.1054,83600.0
2010-04-22 14:50:00,23.58,23.59,23.56,23.59,109600.0,21.0964,21.1054,21.0785,21.1054,109600.0
2010-04-22 14:55:00,23.59,23.61,23.59,23.61,88800.0,21.1054,21.1233,21.1054,21.1233,88800.0
2010-04-22 15:00:00,23.61,23.65,23.6,23.65,345600.0,21.1233,21.159,21.1143,21.159,345600.0
2010-04-22 15:05:00,23.65,23.65,23.61,23.61,218000.0,21.159,21.159,21.1233,21.1233,218000.0
2010-04-22 15:10:00,23.61,23.63,23.61,23.63,90400.0,21.1233,21.1411,21.1233,21.1411,90400.0
2010-04-22 15:15:00,23.63,23.7,23.63,23.68,242800.0,21.1411,21.2038,21.1411,21.1859,242800.0
2010-04-22 15:20:00,23.68,23.74,23.68,23.73,253200.0,21.1859,21.2396,21.1859,21.2306,253200.0
2010-04-22 15:25:00,23.73,23.75,23.72,23.75,188800.0,21.2306,21.2485,21.2217,21.2485,188800.0
2010-04-22 15:30:00,23.75,23.75,23.74,23.74,369200.0,21.2485,21.2485,21.2396,21.2396,369200.0
2010-04-22 15:35:00,23.74,23.74,23.73,23.73,286400.0,21.2396,21.2396,21.2306,21.2306,286400.0
2010-04-22 15:40:00,23.73,23.77,23.72,23.76,409200.0,21.2306,21.2664,21.2217,21.2575,409200.0
2010-04-22 15:45:00,23.76,23.78,23.74,23.75,396400.0,21.2575,21.2753,21.2396,21.2485,396400.0
2010-04-22 15:50:00,23.75,23.8,23.75,23.79,464000.0,21.2485,21.2932,21.2485,21.2843,464000.0
2010-04-22 15:55:00,23.79,23.8,23.77,23.78,658400.0,21.2843,21.2932,21.2664,21.2753,658400.0
2010-04-23 09:30:00,24.05,24.1,23.94,23.97,798400.0,21.5169,21.5616,21.4185,21.4453,798400.0
2010-04-23 09:35:00,23.95,23.95,23.81,23.92,414400.0,21.4274,21.4274,21.3022,21.4006,414400.0
2010-04-23 09:40:00,23.92,23.93,23.88,23.89,390400.0,21.4006,21.4095,21.3648,21.3738,390400.0
2010-04-23 09:45:00,23.88,23.92,23.87,23.9,260400.0,21.3648,21.4006,21.3559,21.3827,260400.0
2010-04-23 09:50:00,23.9,23.93,23.88,23.93,213600.0,21.3827,21.4095,21.3648,21.4095,213600.0
2010-04-23 09:55:00,23.93,24.0,23.91,23.98,263200.0,21.4095,21.4722,21.3917,21.4543,263200.0
2010-04-23 10:00:00,23.98,24.15,23.98,24.09,521200.0,21.4543,21.6064,21.4543,21.5527,521200.0
2010-04-23 10:05:00,24.09,24.16,24.05,24.15,423600.0,21.5527,21.6153,21.5169,21.6064,423600.0
2010-04-23 10:10:00,24.15,24.21,24.15,24.16,273600.0,21.6064,21.6601,21.6064,21.6153,273600.0
2010-04-23 10:15:00,24.17,24.18,24.08,24.09,266000.0,21.6243,21.6332,21.5437,21.5527,266000.0
2010-04-23 10:20:00,24.09,24.14,24.08,24.13,154400.0,21.5527,21.5974,21.5437,21.5885,154400.0
2010-04-23 10:25:00,24.13,24.13,24.09,24.09,104800.0,21.5885,21.5885,21.5527,21.5527,104800.0
2010-04-23 10:30:00,24.09,24.11,24.07,24.09,154000.0,21.5527,21.5706,21.5348,21.5527,154000.0
2010-04-23 10:35:00,24.09,24.14,24.07,24.11,174800.0,21.5527,21.5974,21.5348,21.5706,174800.0
2010-04-23 10:40:00,24.11,24.13,24.1,24.12,118400.0,21.5706,21.5885,21.5616,21.5795,118400.0
2010-04-23 10:45:00,24.12,24.15,24.12,24.13,106400.0,21.5795,21.6064,21.5795,21.5885,106400.0
2010-04-23 10:50:00,24.14,24.15,24.13,24.14,79200.0,21.5974,21.6064,21.5885,21.5974,79200.0
2010-04-23 10:55:00,24.14,24.16,24.09,24.1,253600.0,21.5974,21.6153,21.5527,21.5616,253600.0
2010-04-23 11:00:00,24.1,24.11,24.01,24.03,305600.0,21.5616,21.5706,21.4811,21.499,305600.0
2010-04-23 11:05:00,24.02,24.02,23.93,23.96,308000.0,21.4901,21.4901,21.4095,21.4364,308000.0
2010-04-23 11:10:00,23.96,24.02,23.95,24.01,100800.0,21.4364,21.4901,21.4274,21.4811,100800.0
2010-04-23 11:15:00,24.01,24.05,24.0,24.05,100800.0,21.4811,21.5169,21.4722,21.5169,100800.0
2010-04-23 11:20:00,24.05,24.06,24.01,24.01,169600.0,21.5169,21.5259,21.4811,21.4811,169600.0
2010-04-23 11:25:00,24.02,24.03,24.0,24.02,74400.0,21.4901,21.499,21.4722,21.4901,74400.0
2010-04-23 11:30:00,24.02,24.02,23.93,23.93,128400.0,21.4901,21.4901,21.4095,21.4095,128400.0
2010-04-23 11:35:00,23.94,23.97,23.93,23.97,122400.0,21.4185,21.4453,21.4095,21.4453,122400.0
2010-04-23 11:40:00,23.96,23.99,23.95,23.97,51200.0,21.4364,21.4632,21.4274,21.4453,51200.0
2010-04-23 11:45:00,23.97,24.0,23.96,24.0,68000.0,21.4453,21.4722,21.4364,21.4722,68000.0
2010-04-23 11:50:00,24.0,24.01,23.99,24.0,117200.0,21.4722,21.4811,21.4632,21.4722,117200.0
2010-04-23 11:55:00,24.0,24.02,24.0,24.0,25600.0,21.4722,21.4901,21.4722,21.4722,25600.0
2010-04-23 12:00:00,24.0,24.01,23.99,24.0,53200.0,21.4722,21.4811,21.4632,21.4722,53200.0
2010-04-23 12:05:00,24.0,24.0,23.99,23.99,45600.0,21.4722,21.4722,21.4632,21.4632,45600.0
2010-04-23 12:10:00,23.99,23.99,23.93,23.93,77200.0,21.4632,21.4632,21.4095,21.4095,77200.0
2010-04-23 12:15:00,23.94,23.94,23.9,23.92,95600.0,21.4185,21.4185,21.3827,21.4006,95600.0
2010-04-23 12:20:00,23.93,23.96,23.92,23.96,98800.0,21.4095,21.4364,21.4006,21.4364,98800.0
2010-04-23 12:25:00,23.95,23.98,23.95,23.97,66400.0,21.4274,21.4543,21.4274,21.4453,66400.0
2010-04-23 12:30:00,23.97,23.98,23.95,23.95,50000.0,21.4453,21.4543,21.4274,21.4274,50000.0
2010-04-23 12:35:00,23.95,23.97,23.95,23.97,71200.0,21.4274,21.4453,21.4274,21.4453,71200.0
2010-04-23 12:40:00,23.98,23.99,23.98,23.99,57200.0,21.4543,21.4632,21.4543,21.4632,57200.0
2010-04-23 12:45:00,23.99,23.99,23.95,23.96,43600.0,21.4632,21.4632,21.4274,21.4364,43600.0
2010-04-23 12:50:00,23.96,23.96,23.92,23.93,95600.0,21.4364,21.4364,21.4006,21.4095,95600.0
2010-04-23 12:55:00,23.93,23.99,23.91,23.99,70800.0,21.4095,21.4632,21.3917,21.4632,70800.0
2010-04-23 13:00:00,23.99,24.05,23.99,24.05,116800.0,21.4632,21.5169,21.4632,21.5169,116800.0
2010-04-23 13:05:00,24.05,24.07,24.05,24.05,132800.0,21.5169,21.5348,21.5169,21.5169,132800.0
2010-04-23 13:10:00,24.05,24.05,24.0,24.04,72000.0,21.5169,21.5169,21.4722,21.508,72000.0
2010-04-23 13:15:00,24.03,24.03,23.97,23.98,85600.0,21.499,21.499,21.4453,21.4543,85600.0
2010-04-23 13:20:00,23.99,24.01,23.98,23.99,90800.0,21.4632,21.4811,21.4543,21.4632,90800.0
2010-04-23 13:25:00,24.0,24.02,23.99,24.0,50400.0,21.4722,21.4901,21.4632,21.4722,50400.0
2010-04-23 13:30:00,24.0,24.0,23.99,23.99,37200.0,21.4722,21.4722,21.4632,21.4632,37200.0
2010-04-23 13:35:00,23.99,23.99,23.96,23.97,43600.0,21.4632,21.4632,21.4364,21.4453,43600.0
2010-04-23 13:40:00,23.96,23.97,23.96,23.97,28400.0,21.4364,21.4453,21.4364,21.4453,28400.0
2010-04-23 13:45:00,23.97,24.01,23.97,24.0,50400.0,21.4453,21.4811,21.4453,21.4722,50400.0
2010-04-23 13:50:00,24.0,24.01,24.0,24.0,35200.0,21.4722,21.4811,21.4722,21.4722,35200.0
2010-04-23 13:55:00,24.0,24.0,23.96,23.96,114000.0,21.4722,21.4722,21.4364,21.4364,114000.0
2010-04-23 14:00:00,23.96,23.96,23.93,23.96,106800.0,21.4364,21.4364,21.4095,21.4364,106800.0
2010-04-23 14:05:00,23.96,23.98,23.95,23.95,31600.0,21.4364,21.4543,21.4274,21.4274,31600.0
2010-04-23 14:10:00,23.96,23.98,23.96,23.96,24800.0,21.4364,21.4543,21.4364,21.4364,24800.0
2010-04-23 14:15:00,23.97,23.98,23.95,23.95,89200.0,21.4453,21.4543,21.4274,21.4274,89200.0
2010-04-23 14:20:00,23.95,23.95,23.93,23.94,37600.0,21.4274,21.4274,21.4095,21.4185,37600.0
2010-04-23 14:25:00,23.94,23.96,23.93,23.94,71600.0,21.4185,21.4364,21.4095,21.4185,71600.0
2010-04-23 14:30:00,23.94,23.99,23.93,23.98,80400.0,21.4185,21.4632,21.4095,21.4543,80400.0
2010-04-23 14:35:00,23.98,24.0,23.98,24.0,82400.0,21.4543,21.4722,21.4543,21.4722,82400.0
2010-04-23 14:40:00,24.0,24.04,24.0,24.04,82400.0,21.4722,21.508,21.4722,21.508,82400.0
2010-04-23 14:45:00,24.04,24.05,24.02,24.03,98800.0,21.508,21.5169,21.4901,21.499,98800.0
2010-04-23 14:50:00,24.03,24.08,24.03,24.08,101200.0,21.499,21.5437,21.499,21.5437,101200.0
2010-04-23 14:55:00,24.08,24.11,24.07,24.11,162400.0,21.5437,21.5706,21.5348,21.5706,162400.0
2010-04-23 15:00:00,24.11,24.11,24.06,24.06,126000.0,21.5706,21.5706,21.5259,21.5259,126000.0
2010-04-23 15:05:00,24.06,24.07,24.01,24.02,142400.0,21.5259,21.5348,21.4811,21.4901,142400.0
2010-04-23 15:10:00,24.01,24.08,24.01,24.07,120000.0,21.4811,21.5437,21.4811,21.5348,120000.0
2010-04-23 15:15:00,24.07,24.11,24.07,24.1,225600.0,21.5348,21.5706,21.5348,21.5616,225600.0
2010-04-23 15:20:00,24.1,24.12,24.09,24.11,192000.0,21.5616,21.5795,21.5527,21.5706,192000.0
2010-04-23 15:25:00,24.11,24.12,24.11,24.12,121600.0,21.5706,21.5795,21.5706,21.5795,121600.0
2010-04-23 15:30:00,24.12,24.13,24.11,24.12,159200.0,21.5795,21.5885,21.5706,21.5795,159200.0
2010-04-23 15:35:00,24.12,24.12,24.1,24.1,184800.0,21.5795,21.5795,21.5616,21.5616,184800.0
2010-04-23 15:40:00,24.1,24.11,24.05,24.07,243200.0,21.5616,21.5706,21.5169,21.5348,243200.0
2010-04-23 15:45:00,24.08,24.13,24.08,24.11,205600.0,21.5437,21.5885,21.5437,21.5706,205600.0
2010-04-23 15:50:00,24.11,24.13,24.1,24.12,214400.0,21.5706,21.5885,21.5616,21.5795,214400.0
2010-04-23 15:55:00,24.12,24.15,24.11,24.15,373600.0,21.5795,21.6064,21.5706,21.6064,373600.0
2010-04-26 09:30:00,24.26,24.27,24.2,24.23,516000.0,21.7048,21.7137,21.6511,21.678,516000.0
2010-04-26 09:35:00,24.23,24.25,24.15,24.23,667200.0,21.678,21.6958,21.6064,21.678,667200.0
2010-04-26 09:40:00,24.23,24.3,24.22,24.23,388400.0,21.678,21.7406,21.669,21.678,388400.0
2010-04-26 09:45:00,24.23,24.23,24.17,24.21,258000.0,21.678,21.678,21.6243,21.6601,258000.0
2010-04-26 09:50:00,24.21,24.23,24.18,24.21,161600.0,21.6601,21.678,21.6332,21.6601,161600.0
2010-04-26 09:55:00,24.21,24.23,24.11,24.12,281600.0,21.6601,21.678,21.5706,21.5795,281600.0
2010-04-26 10:00:00,24.11,24.13,24.04,24.06,314000.0,21.5706,21.5885,21.508,21.5259,314000.0
2010-04-26 10:05:00,24.07,24.11,24.06,24.1,156800.0,21.5348,21.5706,21.5259,21.5616,156800.0
2010-04-26 10:10:00,24.11,24.13,24.07,24.08,180400.0,21.5706,21.5885,21.5348,21.5437,180400.0
2010-04-26 10:15:00,24.07,24.09,24.0,24.0,211200.0,21.5348,21.5527,21.4722,21.4722,211200.0
2010-04-26 10:20:00,24.0,24.0,23.96,23.96,294400.0,21.4722,21.4722,21.4364,21.4364,294400.0
2010-04-26 10:25:00,23.96,23.98,23.93,23.94,206800.0,21.4364,21.4543,21.4095,21.4185,206800.0
2010-04-26 10:30:00,23.93,23.95,23.89,23.91,266400.0,21.4095,21.4274,21.3738,21.3917,266400.0
2010-04-26 10:35:00,23.9,23.93,23.89,23.92,160400.0,21.3827,21.4095,21.3738,21.4006,160400.0
2010-04-26 10:40:00,23.93,24.0,23.92,23.99,192400.0,21.4095,21.4722,21.4006,21.4632,192400.0
2010-04-26 10:45:00,23.99,24.03,23.99,24.02,138400.0,21.4632,21.499,21.4632,21.4901,138400.0
2010-04-26 10:50:00,24.01,24.07,24.01,24.07,498400.0,21.4811,21.5348,21.4811,21.5348,498400.0
2010-04-26 10:55:00,24.06,24.07,24.04,24.06,276400.0,21.5259,21.5348,21.508,21.5259,276400.0
2010-04-26 11:00:00,24.06,24.12,24.06,24.11,243200.0,21.5259,21.5795,21.5259,21.5706,243200.0
2010-04-26 11:05:00,24.11,24.13,24.08,24.08,119200.0,21.5706,21.5885,21.5437,21.5437,119200.0
2010-04-26 11:10:00,24.08,24.12,24.06,24.1,128000.0,21.5437,21.5795,21.5259,21.5616,128000.0
2010-04-26 11:15:00,24.11,24.11,24.07,24.07,68800.0,21.5706,21.5706,21.5348,21.5348,68800.0
2010-04-26 11:20:00,24.07,24.12,24.07,24.11,156800.0,21.5348,21.5795,21.5348,21.5706,156800.0
2010-04-26 11:25:00,24.11,24.13,24.08,24.09,70800.0,21.5706,21.5885,21.5437,21.5527,70800.0
2010-04-26 11:30:00,24.09,24.09,24.05,24.07,191200.0,21.5527,21.5527,21.5169,21.5348,191200.0
2010-04-26 11:35:00,24.07,24.07,24.05,24.05,179600.0,21.5348,21.5348,21.5169,21.5169,179600.0
2010-04-26 11:40:00,24.05,24.09,24.04,24.08,100000.0,21.5169,21.5527,21.508,21.5437,100000.0
2010-04-26 11:45:00,24.07,24.11,24.06,24.11,87200.0,21.5348,21.5706,21.5259,21.5706,87200.0
2010-04-26 11:50:00,24.11,24.14,24.11,24.12,74000.0,21.5706,21.5974,21.5706,21.5795,74000.0
2010-04-26 11:55:00,24.12,24.13,24.09,24.11,38400.0,21.5795,21.5885,21.5527,21.5706,38400.0
2010-04-26 12:00:00,24.1,24.12,24.09,24.11,159200.0,21.5616,21.5795,21.5527,21.5706,159200.0
2010-04-26 12:05:00,24.11,24.12,24.09,24.1,139600.0,21.5706,21.5795,21.5527,21.5616,139600.0
2010-04-26 12:10:00,24.1,24.14,24.1,24.11,62800.0,21.5616,21.5974,21.5616,21.5706,62800.0
2010-04-26 12:15:00,24.12,24.15,24.12,24.13,85200.0,21.5795,21.6064,21.5795,21.5885,85200.0
2010-04-26 12:20:00,24.13,24.15,24.12,24.15,80800.0,21.5885,21.6064,21.5795,21.6064,80800.0
2010-04-26 12:25:00,24.15,24.17,24.15,24.17,55600.0,21.6064,21.6243,21.6064,21.6243,55600.0
2010-04-26 12:30:00,24.17,24.19,24.17,24.18,161200.0,21.6243,21.6422,21.6243,21.6332,161200.0
2010-04-26 12:35:00,24.18,24.18,24.16,24.16,80000.0,21.6332,21.6332,21.6153,21.6153,80000.0
2010-04-26 12:40:00,24.16,24.17,24.13,24.13,137200.0,21.6153,21.6243,21.5885,21.5885,137200.0
2010-04-26 12:45:00,24.13,24.14,24.1,24.11,86400.0,21.5885,21.5974,21.5616,21.5706,86400.0
2010-04-26 12:50:00,24.11,24.14,24.1,24.11,94000.0,21.5706,21.5974,21.5616,21.5706,94000.0
2010-04-26 12:55:00,24.1,24.13,24.1,24.12,104400.0,21.5616,21.5885,21.5616,21.5795,104400.0
2010-04-26 13:00:00,24.12,24.13,24.1,24.11,126800.0,21.5795,21.5885,21.5616,21.5706,126800.0
2010-04-26 13:05:00,24.11,24.15,24.11,24.14,96000.0,21.5706,21.6064,21.5706,21.5974,96000.0
2010-04-26 13:10:00,24.14,24.17,24.14,24.17,59200.0,21.5974,21.6243,21.5974,21.6243,59200.0
2010-04-26 13:15:00,24.17,24.19,24.16,24.18,52800.0,21.6243,21.6422,21.6153,21.6332,52800.0
2010-04-26 13:20:00,24.18,24.19,24.15,24.19,53600.0,21.6332,21.6422,21.6064,21.6422,53600.0
2010-04-26 13:25:00,24.19,24.21,24.17,24.17,110000.0,21.6422,21.6601,21.6243,21.6243,110000.0
2010-04-26 13:30:00,24.17,24.2,24.17,24.18,92800.0,21.6243,21.6511,21.6243,21.6332,92800.0
2010-04-26 13:35:00,24.18,24.21,24.18,24.21,100800.0,21.6332,21.6601,21.6332,21.6601,100800.0
2010-04-26 13:40:00,24.2,24.23,24.2,24.23,146000.0,21.6511,21.678,21.6511,21.678,146000.0
2010-04-26 13:45:00,24.23,24.23,24.22,24.22,72400.0,21.678,21.678,21.669,21.669,72400.0
2010-04-26 13:50:00,24.22,24.22,24.18,24.2,117200.0,21.669,21.669,21.6332,21.6511,117200.0
2010-04-26 13:55:00,24.2,24.22,24.2,24.21,88400.0,21.6511,21.669,21.6511,21.6601,88400.0
2010-04-26 14:00:00,24.21,24.21,24.16,24.16,82800.0,21.6601,21.6601,21.6153,21.6153,82800.0
2010-04-26 14:05:00,24.16,24.16,24.11,24.11,142000.0,21.6153,21.6153,21.5706,21.5706,142000.0
2010-04-26 14:10:00,24.11,24.15,24.11,24.14,81600.0,21.5706,21.6064,21.5706,21.5974,81600.0
2010-04-26 14:15:00,24.15,24.18,24.14,24.18,126000.0,21.6064,21.6332,21.5974,21.6332,126000.0
2010-04-26 14:20:00,24.19,24.21,24.18,24.19,122000.0,21.6422,21.6601,21.6332,21.6422,122000.0
2010-04-26 14:25:00,24.19,24.2,24.18,24.19,106400.0,21.6422,21.6511,21.6332,21.6422,106400.0
2010-04-26 14:30:00,24.19,24.2,24.18,24.19,112800.0,21.6422,21.6511,21.6332,21.6422,112800.0
2010-04-26 14:35:00,24.19,24.2,24.15,24.15,77200.0,21.6422,21.6511,21.6064,21.6064,77200.0
2010-04-26 14:40:00,24.15,24.16,24.14,24.14,85600.0,21.6064,21.6153,21.5974,21.5974,85600.0
2010-04-26 14:45:00,24.16,24.17,24.14,24.17,85200.0,21.6153,21.6243,21.5974,21.6243,85200.0
2010-04-26 14:50:00,24.16,24.17,24.16,24.16,67600.0,21.6153,21.6243,21.6153,21.6153,67600.0
2010-04-26 14:55:00,24.16,24.17,24.13,24.14,176800.0,21.6153,21.6243,21.5885,21.5974,176800.0
2010-04-26 15:00:00,24.14,24.15,24.13,24.14,125600.0,21.5974,21.6064,21.5885,21.5974,125600.0
2010-04-26 15:05:00,24.14,24.15,24.08,24.08,145200.0,21.5974,21.6064,21.5437,21.5437,145200.0
2010-04-26 15:10:00,24.09,24.13,24.07,24.1,251600.0,21.5527,21.5885,21.5348,21.5616,251600.0
2010-04-26 15:15:00,24.1,24.1,24.04,24.05,216000.0,21.5616,21.5616,21.508,21.5169,216000.0
2010-04-26 15:20:00,24.04,24.04,23.99,24.02,307600.0,21.508,21.508,21.4632,21.4901,307600.0
2010-04-26 15:25:00,24.03,24.05,24.02,24.03,363200.0,21.499,21.5169,21.4901,21.499,363200.0
2010-04-26 15:30:00,24.03,24.03,24.01,24.02,288400.0,21.499,21.499,21.4811,21.4901,288400.0
2010-04-26 15:35:00,24.02,24.07,24.02,24.07,262400.0,21.4901,21.5348,21.4901,21.5348,262400.0
2010-04-26 15:40:00,24.06,24.07,24.03,24.03,359200.0,21.5259,21.5348,21.499,21.499,359200.0
2010-04-26 15:45:00,24.03,24.05,23.98,24.05,631600.0,21.499,21.5169,21.4543,21.5169,631600.0
2010-04-26 15:50:00,24.05,24.09,24.04,24.07,564400.0,21.5169,21.5527,21.508,21.5348,564400.0
2010-04-26 15:55:00,24.07,24.08,23.99,24.0,672400.0,21.5348,21.5437,21.4632,21.4722,672400.0
2010-04-27 09:30:00,23.99,24.06,23.98,23.98,329200.0,21.4632,21.5259,21.4543,21.4543,329200.0
2010-04-27 09:35:00,23.98,24.06,23.93,24.04,414000.0,21.4543,21.5259,21.4095,21.508,414000.0
2010-04-27 09:40:00,24.03,24.04,24.0,24.0,266000.0,21.499,21.508,21.4722,21.4722,266000.0
2010-04-27 09:45:00,24.0,24.01,23.94,23.95,198000.0,21.4722,21.4811,21.4185,21.4274,198000.0
2010-04-27 09:50:00,23.96,23.98,23.88,23.88,148400.0,21.4364,21.4543,21.3648,21.3648,148400.0
2010-04-27 09:55:00,23.88,23.94,23.88,23.94,223600.0,21.3648,21.4185,21.3648,21.4185,223600.0
2010-04-27 10:00:00,23.95,23.98,23.89,23.92,182000.0,21.4274,21.4543,21.3738,21.4006,182000.0
2010-04-27 10:05:00,23.93,23.95,23.9,23.91,140000.0,21.4095,21.4274,21.3827,21.3917,140000.0
2010-04-27 10:10:00,23.91,23.93,23.89,23.9,94800.0,21.3917,21.4095,21.3738,21.3827,94800.0
2010-04-27 10:15:00,23.9,23.91,23.88,23.88,158800.0,21.3827,21.3917,21.3648,21.3648,158800.0
2010-04-27 10:20:00,23.88,23.9,23.88,23.89,139200.0,21.3648,21.3827,21.3648,21.3738,139200.0
2010-04-27 10:25:00,23.89,23.9,23.85,23.88,198000.0,21.3738,21.3827,21.338,21.3648,198000.0
2010-04-27 10:30:00,23.88,23.92,23.86,23.91,158800.0,21.3648,21.4006,21.3469,21.3917,158800.0
2010-04-27 10:35:00,23.91,23.93,23.91,23.92,113600.0,21.3917,21.4095,21.3917,21.4006,113600.0
2010-04-27 10:40:00,23.91,23.92,23.84,23.84,168400.0,21.3917,21.4006,21.329,21.329,168400.0
2010-04-27 10:45:00,23.84,23.85,23.8,23.81,167600.0,21.329,21.338,21.2932,21.3022,167600.0
2010-04-27 10:50:00,23.82,23.82,23.76,23.79,178000.0,21.3111,21.3111,21.2575,21.2843,178000.0
2010-04-27 10:55:00,23.78,23.82,23.77,23.81,84800.0,21.2753,21.3111,21.2664,21.3022,84800.0
2010-04-27 11:00:00,23.81,23.82,23.79,23.81,119200.0,21.3022,21.3111,21.2843,21.3022,119200.0
2010-04-27 11:05:00,23.81,23.81,23.77,23.77,100800.0,21.3022,21.3022,21.2664,21.2664,100800.0
2010-04-27 11:10:00,23.78,23.78,23.75,23.77,211200.0,21.2753,21.2753,21.2485,21.2664,211200.0
2010-04-27 11:15:00,23.76,23.8,23.73,23.79,172400.0,21.2575,21.2932,21.2306,21.2843,172400.0
2010-04-27 11:20:00,23.79,23.79,23.73,23.74,177600.0,21.2843,21.2843,21.2306,21.2396,177600.0
2010-04-27 11:25:00,23.73,23.74,23.65,23.66,269600.0,21.2306,21.2396,21.159,21.168,269600.0
2010-04-27 11:30:00,23.65,23.66,23.42,23.55,851200.0,21.159,21.168,20.9533,21.0696,851200.0
2010-04-27 11:35:00,23.55,23.57,23.52,23.55,311200.0,21.0696,21.0875,21.0427,21.0696,311200.0
2010-04-27 11:40:00,23.56,23.6,23.55,23.59,244400.0,21.0785,21.1143,21.0696,21.1054,244400.0
2010-04-27 11:45:00,23.6,23.6,23.55,23.56,208800.0,21.1143,21.1143,21.0696,21.0785,208800.0
2010-04-27 11:50:00,23.55,23.6,23.53,23.53,225200.0,21.0696,21.1143,21.0517,21.0517,225200.0
2010-04-27 11:55:00,23.53,23.61,23.51,23.54,204400.0,21.0517,21.1233,21.0338,21.0606,204400.0
2010-04-27 12:00:00,23.54,23.54,23.5,23.5,390000.0,21.0606,21.0606,21.0248,21.0248,390000.0
2010-04-27 12:05:00,23.5,23.53,23.5,23.51,222000.0,21.0248,21.0517,21.0248,21.0338,222000.0
2010-04-27 12:10:00,23.51,23.51,23.45,23.47,307600.0,21.0338,21.0338,20.9801,20.998,307600.0
2010-04-27 12:15:00,23.47,23.52,23.47,23.49,161200.0,20.998,21.0427,20.998,21.0159,161200.0
2010-04-27 12:20:00,23.5,23.53,23.47,23.53,221200.0,21.0248,21.0517,20.998,21.0517,221200.0
2010-04-27 12:25:00,23.53,23.55,23.5,23.52,179200.0,21.0517,21.0696,21.0248,21.0427,179200.0
2010-04-27 12:30:00,23.52,23.61,23.51,23.61,162000.0,21.0427,21.1233,21.0338,21.1233,162000.0
2010-04-27 12:35:00,23.61,23.65,23.6,23.65,179200.0,21.1233,21.159,21.1143,21.159,179200.0
2010-04-27 12:40:00,23.64,23.65,23.61,23.61,134000.0,21.1501,21.159,21.1233,21.1233,134000.0
2010-04-27 12:45:00,23.61,23.64,23.61,23.61,115200.0,21.1233,21.1501,21.1233,21.1233,115200.0
2010-04-27 12:50:00,23.61,23.65,23.61,23.65,101600.0,21.1233,21.159,21.1233,21.159,101600.0
2010-04-27 12:55:00,23.64,23.65,23.58,23.58,78400.0,21.1501,21.159,21.0964,21.0964,78400.0
2010-04-27 13:00:00,23.59,23.59,23.56,23.57,59600.0,21.1054,21.1054,21.0785,21.0875,59600.0
2010-04-27 13:05:00,23.57,23.59,23.55,23.55,140800.0,21.0875,21.1054,21.0696,21.0696,140800.0
2010-04-27 13:10:00,23.56,23.58,23.56,23.56,46000.0,21.0785,21.0964,21.0785,21.0785,46000.0
2010-04-27 13:15:00,23.57,23.58,23.53,23.57,109600.0,21.0875,21.0964,21.0517,21.0875,109600.0
2010-04-27 13:20:00,23.57,23.61,23.57,23.57,84000.0,21.0875,21.1233,21.0875,21.0875,84000.0
2010-04-27 13:25:00,23.57,23.6,23.56,23.59,168800.0,21.0875,21.1143,21.0785,21.1054,168800.0
2010-04-27 13:30:00,23.59,23.61,23.56,23.56,64800.0,21.1054,21.1233,21.0785,21.0785,64800.0
2010-04-27 13:35:00,23.56,23.56,23.54,23.54,122800.0,21.0785,21.0785,21.0606,21.0606,122800.0
2010-04-27 13:40:00,23.54,23.54,23.52,23.53,138400.0,21.0606,21.0606,21.0427,21.0517,138400.0
2010-04-27 13:45:00,23.53,23.54,23.51,23.53,118400.0,21.0517,21.0606,21.0338,21.0517,118400.0
2010-04-27 13:50:00,23.53,23.54,23.51,23.52,116800.0,21.0517,21.0606,21.0338,21.0427,116800.0
2010-04-27 13:55:00,23.53,23.54,23.52,23.53,186400.0,21.0517,21.0606,21.0427,21.0517,186400.0
2010-04-27 14:00:00,23.54,23.59,23.53,23.55,187200.0,21.0606,21.1054,21.0517,21.0696,187200.0
2010-04-27 14:05:00,23.55,23.57,23.53,23.55,164400.0,21.0696,21.0875,21.0517,21.0696,164400.0
2010-04-27 14:10:00,23.55,23.56,23.54,23.56,77200.0,21.0696,21.0785,21.0606,21.0785,77200.0
2010-04-27 14:15:00,23.56,23.58,23.55,23.56,108000.0,21.0785,21.0964,21.0696,21.0785,108000.0
2010-04-27 14:20:00,23.56,23.57,23.53,23.53,215200.0,21.0785,21.0875,21.0517,21.0517,215200.0
2010-04-27 14:25:00,23.54,23.56,23.53,23.53,115600.0,21.0606,21.0785,21.0517,21.0517,115600.0
2010-04-27 14:30:00,23.53,23.55,23.53,23.54,65600.0,21.0517,21.0696,21.0517,21.0606,65600.0
2010-04-27 14:35:00,23.54,23.55,23.51,23.52,130000.0,21.0606,21.0696,21.0338,21.0427,130000.0
2010-04-27 14:40:00,23.51,23.52,23.49,23.5,204400.0,21.0338,21.0427,21.0159,21.0248,204400.0
2010-04-27 14:45:00,23.5,23.52,23.49,23.51,218400.0,21.0248,21.0427,21.0159,21.0338,218400.0
2010-04-27 14:50:00,23.51,23.51,23.48,23.5,93600.0,21.0338,21.0338,21.0069,21.0248,93600.0
2010-04-27 14:55:00,23.51,23.51,23.46,23.48,112400.0,21.0338,21.0338,20.9891,21.0069,112400.0
2010-04-27 15:00:00,23.48,23.48,23.44,23.44,290000.0,21.0069,21.0069,20.9712,20.9712,290000.0
2010-04-27 15:05:00,23.44,23.48,23.44,23.47,218000.0,20.9712,21.0069,20.9712,20.998,218000.0
2010-04-27 15:10:00,23.47,23.51,23.46,23.5,186800.0,20.998,21.0338,20.9891,21.0248,186800.0
2010-04-27 15:15:00,23.5,23.51,23.48,23.5,302800.0,21.0248,21.0338,21.0069,21.0248,302800.0
2010-04-27 15:20:00,23.5,23.52,23.49,23.51,110400.0,21.0248,21.0427,21.0159,21.0338,110400.0
2010-04-27 15:25:00,23.51,23.51,23.47,23.48,168800.0,21.0338,21.0338,20.998,21.0069,168800.0
2010-04-27 15:30:00,23.48,23.49,23.46,23.48,331600.0,21.0069,21.0159,20.9891,21.0069,331600.0
2010-04-27 15:35:00,23.48,23.48,23.45,23.46,284800.0,21.0069,21.0069,20.9801,20.9891,284800.0
2010-04-27 15:40:00,23.46,23.46,23.39,23.43,530400.0,20.9891,20.9891,20.9264,20.9622,530400.0
2010-04-27 15:45:00,23.42,23.43,23.36,23.36,671600.0,20.9533,20.9622,20.8996,20.8996,671600.0
2010-04-27 15:50:00,23.36,23.38,23.24,23.25,695200.0,20.8996,20.9175,20.7922,20.8012,695200.0
2010-04-27 15:55:00,23.25,23.28,23.22,23.24,1163600.0,20.8012,20.828,20.7743,20.7922,1163600.0
2010-04-28 09:30:00,23.43,23.52,23.39,23.4,788000.0,20.9622,21.0427,20.9264,20.9354,788000.0
2010-04-28 09:35:00,23.4,23.4,23.29,23.3,386400.0,20.9354,20.9354,20.837,20.8459,386400.0
2010-04-28 09:40:00,23.3,23.31,23.23,23.26,305600.0,20.8459,20.8549,20.7833,20.8101,305600.0
2010-04-28 09:45:00,23.26,23.28,23.23,23.25,167200.0,20.8101,20.828,20.7833,20.8012,167200.0
2010-04-28 09:50:00,23.25,23.34,23.22,23.32,336000.0,20.8012,20.8817,20.7743,20.8638,336000.0
2010-04-28 09:55:00,23.31,23.39,23.29,23.31,292400.0,20.8549,20.9264,20.837,20.8549,292400.0
2010-04-28 10:00:00,23.31,23.31,23.25,23.3,661200.0,20.8549,20.8549,20.8012,20.8459,661200.0
2010-04-28 10:05:00,23.31,23.31,23.25,23.26,325600.0,20.8549,20.8549,20.8012,20.8101,325600.0
2010-04-28 10:10:00,23.26,23.28,23.22,23.28,260400.0,20.8101,20.828,20.7743,20.828,260400.0
2010-04-28 10:15:00,23.27,23.29,23.18,23.23,263600.0,20.8191,20.837,20.7385,20.7833,263600.0
2010-04-28 10:20:00,23.23,23.25,23.21,23.22,79600.0,20.7833,20.8012,20.7654,20.7743,79600.0
2010-04-28 10:25:00,23.22,23.24,23.2,23.2,131600.0,20.7743,20.7922,20.7564,20.7564,131600.0
2010-04-28 10:30:00,23.2,23.2,23.14,23.15,284000.0,20.7564,20.7564,20.7028,20.7117,284000.0
2010-04-28 10:35:00,23.15,23.18,23.11,23.12,241600.0,20.7117,20.7385,20.6759,20.6849,241600.0
2010-04-28 10:40:00,23.11,23.11,23.08,23.09,342400.0,20.6759,20.6759,20.6491,20.658,342400.0
2010-04-28 10:45:00,23.09,23.15,23.09,23.11,192400.0,20.658,20.7117,20.658,20.6759,192400.0
2010-04-28 10:50:00,23.11,23.21,23.11,23.21,181200.0,20.6759,20.7654,20.6759,20.7654,181200.0
2010-04-28 10:55:00,23.21,23.24,23.17,23.2,142800.0,20.7654,20.7922,20.7296,20.7564,142800.0
2010-04-28 11:00:00,23.2,23.21,23.17,23.21,122000.0,20.7564,20.7654,20.7296,20.7654,122000.0
2010-04-28 11:05:00,23.23,23.26,23.15,23.16,122000.0,20.7833,20.8101,20.7117,20.7206,122000.0
2010-04-28 11:10:00,23.16,23.25,23.16,23.21,114800.0,20.7206,20.8012,20.7206,20.7654,114800.0
2010-04-28 11:15:00,23.22,23.27,23.22,23.27,136000.0,20.7743,20.8191,20.7743,20.8191,136000.0
2010-04-28 11:20:00,23.27,23.31,23.27,23.28,202000.0,20.8191,20.8549,20.8191,20.828,202000.0
2010-04-28 11:25:00,23.28,23.29,23.15,23.21,411600.0,20.828,20.837,20.7117,20.7654,411600.0
2010-04-28 11:30:00,23.21,23.23,23.17,23.2,156800.0,20.7654,20.7833,20.7296,20.7564,156800.0
2010-04-28 11:35:00,23.2,23.22,23.13,23.15,276800.0,20.7564,20.7743,20.6938,20.7117,276800.0
2010-04-28 11:40:00,23.15,23.18,23.14,23.14,142800.0,20.7117,20.7385,20.7028,20.7028,142800.0
2010-04-28 11:45:00,23.14,23.2,23.14,23.18,108400.0,20.7028,20.7564,20.7028,20.7385,108400.0
2010-04-28 11:50:00,23.18,23.18,23.13,23.16,60800.0,20.7385,20.7385,20.6938,20.7206,60800.0
2010-04-28 11:55:00,23.16,23.17,23.15,23.16,96800.0,20.7206,20.7296,20.7117,20.7206,96800.0
2010-04-28 12:00:00,23.16,23.19,23.13,23.13,246000.0,20.7206,20.7475,20.6938,20.6938,246000.0
2010-04-28 12:05:00,23.13,23.14,23.11,23.14,164000.0,20.6938,20.7028,20.6759,20.7028,164000.0
2010-04-28 12:10:00,23.13,23.15,23.12,23.13,130000.0,20.6938,20.7117,20.6849,20.6938,130000.0
2010-04-28 12:15:00,23.13,23.14,23.13,23.13,112400.0,20.6938,20.7028,20.6938,20.6938,112400.0
2010-04-28 12:20:00,23.13,23.17,23.13,23.16,99200.0,20.6938,20.7296,20.6938,20.7206,99200.0
2010-04-28 12:25:00,23.16,23.25,23.16,23.22,272000.0,20.7206,20.8012,20.7206,20.7743,272000.0
2010-04-28 12:30:00,23.21,23.25,23.2,23.24,118800.0,20.7654,20.8012,20.7564,20.7922,118800.0
2010-04-28 12:35:00,23.25,23.25,23.2,23.22,155600.0,20.8012,20.8012,20.7564,20.7743,155600.0
2010-04-28 12:40:00,23.23,23.28,23.2,23.25,130000.0,20.7833,20.828,20.7564,20.8012,130000.0
2010-04-28 12:45:00,23.25,23.29,23.23,23.23,118800.0,20.8012,20.837,20.7833,20.7833,118800.0
2010-04-28 12:50:00,23.23,23.27,23.21,23.26,98000.0,20.7833,20.8191,20.7654,20.8101,98000.0
2010-04-28 12:55:00,23.26,23.26,23.24,23.25,101200.0,20.8101,20.8101,20.7922,20.8012,101200.0
2010-04-28 13:00:00,23.25,23.27,23.23,23.27,101600.0,20.8012,20.8191,20.7833,20.8191,101600.0
2010-04-28 13:05:00,23.27,23.29,23.26,23.29,117200.0,20.8191,20.837,20.8101,20.837,117200.0
2010-04-28 13:10:00,23.29,23.29,23.26,23.28,74400.0,20.837,20.837,20.8101,20.828,74400.0
2010-04-28 13:15:00,23.28,23.29,23.27,23.28,106400.0,20.828,20.837,20.8191,20.828,106400.0
2010-04-28 13:20:00,23.28,23.29,23.28,23.28,73200.0,20.828,20.837,20.828,20.828,73200.0
2010-04-28 13:25:00,23.28,23.29,23.26,23.29,191200.0,20.828,20.837,20.8101,20.837,191200.0
2010-04-28 13:30:00,23.29,23.29,23.26,23.27,128800.0,20.837,20.837,20.8101,20.8191,128800.0
2010-04-28 13:35:00,23.27,23.3,23.26,23.3,99600.0,20.8191,20.8459,20.8101,20.8459,99600.0
2010-04-28 13:40:00,23.31,23.31,23.27,23.28,244800.0,20.8549,20.8549,20.8191,20.828,244800.0
2010-04-28 13:45:00,23.28,23.29,23.26,23.27,181600.0,20.828,20.837,20.8101,20.8191,181600.0
2010-04-28 13:50:00,23.28,23.29,23.27,23.28,104400.0,20.828,20.837,20.8191,20.828,104400.0
2010-04-28 13:55:00,23.28,23.3,23.28,23.29,140000.0,20.828,20.8459,20.828,20.837,140000.0
2010-04-28 14:00:00,23.29,23.29,23.28,23.28,116000.0,20.837,20.837,20.828,20.828,116000.0
2010-04-28 14:05:00,23.28,23.3,23.27,23.29,226800.0,20.828,20.8459,20.8191,20.837,226800.0
2010-04-28 14:10:00,23.29,23.4,23.28,23.34,240800.0,20.837,20.9354,20.828,20.8817,240800.0
2010-04-28 14:15:00,23.34,23.39,23.3,23.31,336800.0,20.8817,20.9264,20.8459,20.8549,336800.0
2010-04-28 14:20:00,23.31,23.32,23.27,23.29,318000.0,20.8549,20.8638,20.8191,20.837,318000.0
2010-04-28 14:25:00,23.29,23.33,23.28,23.28,220800.0,20.837,20.8727,20.828,20.828,220800.0
2010-04-28 14:30:00,23.28,23.29,23.26,23.28,252800.0,20.828,20.837,20.8101,20.828,252800.0
2010-04-28 14:35:00,23.28,23.29,23.26,23.28,180800.0,20.828,20.837,20.8101,20.828,180800.0
2010-04-28 14:40:00,23.28,23.31,23.26,23.3,167200.0,20.828,20.8549,20.8101,20.8459,167200.0
2010-04-28 14:45:00,23.3,23.3,23.24,23.26,188400.0,20.8459,20.8459,20.7922,20.8101,188400.0
2010-04-28 14:50:00,23.26,23.31,23.25,23.31,202000.0,20.8101,20.8549,20.8012,20.8549,202000.0
2010-04-28 14:55:00,23.3,23.32,23.3,23.3,175600.0,20.8459,20.8638,20.8459,20.8459,175600.0
2010-04-28 15:00:00,23.31,23.33,23.29,23.31,144800.0,20.8549,20.8727,20.837,20.8549,144800.0
2010-04-28 15:05:00,23.31,23.31,23.27,23.28,195600.0,20.8549,20.8549,20.8191,20.828,195600.0
2010-04-28 15:10:00,23.28,23.29,23.27,23.27,143200.0,20.828,20.837,20.8191,20.8191,143200.0
2010-04-28 15:15:00,23.28,23.29,23.26,23.28,240800.0,20.828,20.837,20.8101,20.828,240800.0
2010-04-28 15:20:00,23.28,23.29,23.25,23.26,192800.0,20.828,20.837,20.8012,20.8101,192800.0
2010-04-28 15:25:00,23.26,23.27,23.25,23.26,236800.0,20.8101,20.8191,20.8012,20.8101,236800.0
2010-04-28 15:30:00,23.26,23.29,23.25,23.29,243200.0,20.8101,20.837,20.8012,20.837,243200.0
2010-04-28 15:35:00,23.29,23.3,23.26,23.27,435200.0,20.837,20.8459,20.8101,20.8191,435200.0
2010-04-28 15:40:00,23.27,23.28,23.25,23.25,472800.0,20.8191,20.828,20.8012,20.8012,472800.0
2010-04-28 15:45:00,23.25,23.25,23.21,23.25,662000.0,20.8012,20.8012,20.7654,20.8012,662000.0
2010-04-28 15:50:00,23.24,23.37,23.24,23.37,752000.0,20.7922,20.9085,20.7922,20.9085,752000.0
2010-04-28 15:55:00,23.36,23.4,23.32,23.4,1640400.0,20.8996,20.9354,20.8638,20.9354,1640400.0
2010-04-29 09:30:00,23.46,23.49,23.13,23.16,1178000.0,20.9891,21.0159,20.6938,20.7206,1178000.0
2010-04-29 09:35:00,23.17,23.35,23.16,23.19,638400.0,20.7296,20.8906,20.7206,20.7475,638400.0
2010-04-29 09:40:00,23.2,23.25,23.13,23.13,668800.0,20.7564,20.8012,20.6938,20.6938,668800.0
2010-04-29 09:45:00,23.13,23.19,23.03,23.06,1154400.0,20.6938,20.7475,20.6043,20.6312,1154400.0
2010-04-29 09:50:00,23.08,23.26,23.05,23.18,660000.0,20.6491,20.8101,20.6222,20.7385,660000.0
2010-04-29 09:55:00,23.17,23.28,23.16,23.25,654000.0,20.7296,20.828,20.7206,20.8012,654000.0
2010-04-29 10:00:00,23.25,23.26,23.22,23.25,577600.0,20.8012,20.8101,20.7743,20.8012,577600.0
2010-04-29 10:05:00,23.25,23.38,23.24,23.37,666400.0,20.8012,20.9175,20.7922,20.9085,666400.0
2010-04-29 10:10:00,23.37,23.38,23.23,23.28,488800.0,20.9085,20.9175,20.7833,20.828,488800.0
2010-04-29 10:15:00,23.28,23.33,23.24,23.3,286800.0,20.828,20.8727,20.7922,20.8459,286800.0
2010-04-29 10:20:00,23.3,23.32,23.21,23.25,458400.0,20.8459,20.8638,20.7654,20.8012,458400.0
2010-04-29 10:25:00,23.25,23.25,23.24,23.24,349600.0,20.8012,20.8012,20.7922,20.7922,349600.0
2010-04-29 10:30:00,23.25,23.28,23.24,23.26,327600.0,20.8012,20.828,20.7922,20.8101,327600.0
2010-04-29 10:35:00,23.25,23.26,23.14,23.21,402800.0,20.8012,20.8101,20.7028,20.7654,402800.0
2010-04-29 10:40:00,23.22,23.23,23.18,23.21,331200.0,20.7743,20.7833,20.7385,20.7654,331200.0
2010-04-29 10:45:00,23.21,23.23,23.2,23.21,260000.0,20.7654,20.7833,20.7564,20.7654,260000.0
2010-04-29 10:50:00,23.2,23.24,23.19,23.24,266400.0,20.7564,20.7922,20.7475,20.7922,266400.0
2010-04-29 10:55:00,23.24,23.28,23.22,23.26,505600.0,20.7922,20.828,20.7743,20.8101,505600.0
2010-04-29 11:00:00,23.26,23.28,23.24,23.25,172000.0,20.8101,20.828,20.7922,20.8012,172000.0
2010-04-29 11:05:00,23.26,23.35,23.24,23.33,381200.0,20.8101,20.8906,20.7922,20.8727,381200.0
2010-04-29 11:10:00,23.33,23.45,23.33,23.44,955600.0,20.8727,20.9801,20.8727,20.9712,955600.0
2010-04-29 11:15:00,23.44,23.46,23.38,23.43,444800.0,20.9712,20.9891,20.9175,20.9622,444800.0
2010-04-29 11:20:00,23.42,23.43,23.38,23.42,257600.0,20.9533,20.9622,20.9175,20.9533,257600.0
2010-04-29 11:25:00,23.41,23.58,23.41,23.57,737200.0,20.9443,21.0964,20.9443,21.0875,737200.0
2010-04-29 11:30:00,23.56,23.59,23.5,23.53,821200.0,21.0785,21.1054,21.0248,21.0517,821200.0
2010-04-29 11:35:00,23.54,23.65,23.52,23.55,1074400.0,21.0606,21.159,21.0427,21.0696,1074400.0
2010-04-29 11:40:00,23.55,23.56,23.44,23.48,372400.0,21.0696,21.0785,20.9712,21.0069,372400.0
2010-04-29 11:45:00,23.48,23.52,23.43,23.52,246800.0,21.0069,21.0427,20.9622,21.0427,246800.0
2010-04-29 11:50:00,23.52,23.52,23.39,23.4,275600.0,21.0427,21.0427,20.9264,20.9354,275600.0
2010-04-29 11:55:00,23.4,23.42,23.27,23.28,660800.0,20.9354,20.9533,20.8191,20.828,660800.0
2010-04-29 12:00:00,23.27,23.35,23.27,23.35,454000.0,20.8191,20.8906,20.8191,20.8906,454000.0
2010-04-29 12:05:00,23.35,23.36,23.3,23.3,238000.0,20.8906,20.8996,20.8459,20.8459,238000.0
2010-04-29 12:10:00,23.3,23.3,23.23,23.24,545600.0,20.8459,20.8459,20.7833,20.7922,545600.0
2010-04-29 12:15:00,23.24,23.28,23.24,23.27,215200.0,20.7922,20.828,20.7922,20.8191,215200.0
2010-04-29 12:20:00,23.27,23.29,23.24,23.24,248400.0,20.8191,20.837,20.7922,20.7922,248400.0
2010-04-29 12:25:00,23.25,23.27,23.25,23.25,223600.0,20.8012,20.8191,20.8012,20.8012,223600.0
2010-04-29 12:30:00,23.25,23.26,23.24,23.26,224400.0,20.8012,20.8101,20.7922,20.8101,224400.0
2010-04-29 12:35:00,23.26,23.27,23.21,23.23,321600.0,20.8101,20.8191,20.7654,20.7833,321600.0
2010-04-29 12:40:00,23.23,23.3,23.22,23.26,323600.0,20.7833,20.8459,20.7743,20.8101,323600.0
2010-04-29 12:45:00,23.27,23.3,23.25,23.3,264800.0,20.8191,20.8459,20.8012,20.8459,264800.0
2010-04-29 12:50:00,23.3,23.3,23.27,23.27,121200.0,20.8459,20.8459,20.8191,20.8191,121200.0
2010-04-29 12:55:00,23.27,23.29,23.25,23.29,109600.0,20.8191,20.837,20.8012,20.837,109600.0
2010-04-29 13:00:00,23.29,23.34,23.28,23.33,359600.0,20.837,20.8817,20.828,20.8727,359600.0
2010-04-29 13:05:00,23.33,23.35,23.32,23.34,226400.0,20.8727,20.8906,20.8638,20.8817,226400.0
2010-04-29 13:10:00,23.33,23.34,23.29,23.3,92000.0,20.8727,20.8817,20.837,20.8459,92000.0
2010-04-29 13:15:00,23.31,23.33,23.29,23.29,95200.0,20.8549,20.8727,20.837,20.837,95200.0
2010-04-29 13:20:00,23.29,23.32,23.27,23.31,210400.0,20.837,20.8638,20.8191,20.8549,210400.0
2010-04-29 13:25:00,23.31,23.33,23.29,23.31,103600.0,20.8549,20.8727,20.837,20.8549,103600.0
2010-04-29 13:30:00,23.3,23.32,23.29,23.31,128000.0,20.8459,20.8638,20.837,20.8549,128000.0
2010-04-29 13:35:00,23.31,23.34,23.31,23.34,130800.0,20.8549,20.8817,20.8549,20.8817,130800.0
2010-04-29 13:40:00,23.34,23.4,23.34,23.38,285600.0,20.8817,20.9354,20.8817,20.9175,285600.0
2010-04-29 13:45:00,23.38,23.39,23.36,23.37,362000.0,20.9175,20.9264,20.8996,20.9085,362000.0
2010-04-29 13:50:00,23.38,23.4,23.33,23.34,143200.0,20.9175,20.9354,20.8727,20.8817,143200.0
2010-04-29 13:55:00,23.34,23.37,23.31,23.32,224000.0,20.8817,20.9085,20.8549,20.8638,224000.0
2010-04-29 14:00:00,23.32,23.33,23.27,23.27,140800.0,20.8638,20.8727,20.8191,20.8191,140800.0
2010-04-29 14:05:00,23.27,23.29,23.25,23.26,156800.0,20.8191,20.837,20.8012,20.8101,156800.0
2010-04-29 14:10:00,23.26,23.29,23.25,23.28,202400.0,20.8101,20.837,20.8012,20.828,202400.0
2010-04-29 14:15:00,23.28,23.29,23.24,23.27,212000.0,20.828,20.837,20.7922,20.8191,212000.0
2010-04-29 14:20:00,23.26,23.28,23.25,23.28,118400.0,20.8101,20.828,20.8012,20.828,118400.0
2010-04-29 14:25:00,23.27,23.27,23.22,23.23,142800.0,20.8191,20.8191,20.7743,20.7833,142800.0
2010-04-29 14:30:00,23.23,23.28,23.23,23.27,88400.0,20.7833,20.828,20.7833,20.8191,88400.0
2010-04-29 14:35:00,23.26,23.27,23.22,23.25,88400.0,20.8101,20.8191,20.7743,20.8012,88400.0
2010-04-29 14:40:00,23.25,23.28,23.24,23.28,107600.0,20.8012,20.828,20.7922,20.828,107600.0
2010-04-29 14:45:00,23.27,23.28,23.27,23.28,198800.0,20.8191,20.828,20.8191,20.828,198800.0
2010-04-29 14:50:00,23.28,23.28,23.24,23.25,236800.0,20.828,20.828,20.7922,20.8012,236800.0
2010-04-29 14:55:00,23.25,23.25,23.24,23.25,197600.0,20.8012,20.8012,20.7922,20.8012,197600.0
2010-04-29 15:00:00,23.25,23.25,23.23,23.23,156400.0,20.8012,20.8012,20.7833,20.7833,156400.0
2010-04-29 15:05:00,23.23,23.25,23.23,23.24,208000.0,20.7833,20.8012,20.7833,20.7922,208000.0
2010-04-29 15:10:00,23.24,23.24,23.21,23.21,167600.0,20.7922,20.7922,20.7654,20.7654,167600.0
2010-04-29 15:15:00,23.21,23.24,23.21,23.21,245600.0,20.7654,20.7922,20.7654,20.7654,245600.0
2010-04-29 15:20:00,23.21,23.23,23.21,23.21,250400.0,20.7654,20.7833,20.7654,20.7654,250400.0
2010-04-29 15:25:00,23.22,23.26,23.21,23.24,262400.0,20.7743,20.8101,20.7654,20.7922,262400.0
2010-04-29 15:30:00,23.23,23.25,23.23,23.24,242400.0,20.7833,20.8012,20.7833,20.7922,242400.0
2010-04-29 15:35:00,23.24,23.25,23.21,23.22,222000.0,20.7922,20.8012,20.7654,20.7743,222000.0
2010-04-29 15:40:00,23.23,23.24,23.22,23.24,326400.0,20.7833,20.7922,20.7743,20.7922,326400.0
2010-04-29 15:45:00,23.23,23.24,23.21,23.21,480400.0,20.7833,20.7922,20.7654,20.7654,480400.0
2010-04-29 15:50:00,23.21,23.22,23.21,23.22,442800.0,20.7654,20.7743,20.7654,20.7743,442800.0
2010-04-29 15:55:00,23.22,23.23,23.2,23.22,812000.0,20.7743,20.7833,20.7564,20.7743,812000.0
2010-04-30 09:30:00,23.32,23.34,23.27,23.28,521600.0,20.8638,20.8817,20.8191,20.828,521600.0
2010-04-30 09:35:00,23.29,23.29,23.25,23.26,362000.0,20.837,20.837,20.8012,20.8101,362000.0
2010-04-30 09:40:00,23.26,23.29,23.21,23.24,174000.0,20.8101,20.837,20.7654,20.7922,174000.0
2010-04-30 09:45:00,23.24,23.25,23.2,23.22,167600.0,20.7922,20.8012,20.7564,20.7743,167600.0
2010-04-30 09:50:00,23.21,23.22,23.16,23.18,98800.0,20.7654,20.7743,20.7206,20.7385,98800.0
2010-04-30 09:55:00,23.17,23.17,23.13,23.14,164000.0,20.7296,20.7296,20.6938,20.7028,164000.0
2010-04-30 10:00:00,23.14,23.15,23.03,23.03,369200.0,20.7028,20.7117,20.6043,20.6043,369200.0
2010-04-30 10:05:00,23.03,23.06,23.0,23.01,397600.0,20.6043,20.6312,20.5775,20.5864,397600.0
2010-04-30 10:10:00,23.01,23.04,22.77,22.79,849600.0,20.5864,20.6133,20.3717,20.3896,849600.0
2010-04-30 10:15:00,22.78,22.79,22.75,22.76,754000.0,20.3807,20.3896,20.3538,20.3628,754000.0
2010-04-30 10:20:00,22.76,22.86,22.76,22.83,407200.0,20.3628,20.4522,20.3628,20.4254,407200.0
2010-04-30 10:25:00,22.83,22.85,22.71,22.77,593200.0,20.4254,20.4433,20.318,20.3717,593200.0
2010-04-30 10:30:00,22.77,22.92,22.77,22.91,328000.0,20.3717,20.5059,20.3717,20.497,328000.0
2010-04-30 10:35:00,22.93,22.93,22.83,22.9,161600.0,20.5149,20.5149,20.4254,20.488,161600.0
2010-04-30 10:40:00,22.89,22.9,22.85,22.87,281200.0,20.4791,20.488,20.4433,20.4612,281200.0
2010-04-30 10:45:00,22.86,22.99,22.86,22.93,304400.0,20.4522,20.5686,20.4522,20.5149,304400.0
2010-04-30 10:50:00,22.93,22.94,22.85,22.86,174400.0,20.5149,20.5238,20.4433,20.4522,174400.0
2010-04-30 10:55:00,22.86,22.93,22.85,22.85,192000.0,20.4522,20.5149,20.4433,20.4433,192000.0
2010-04-30 11:00:00,22.85,22.89,22.84,22.87,240400.0,20.4433,20.4791,20.4344,20.4612,240400.0
2010-04-30 11:05:00,22.87,22.88,22.83,22.86,197200.0,20.4612,20.4701,20.4254,20.4522,197200.0
2010-04-30 11:10:00,22.86,22.91,22.85,22.86,161200.0,20.4522,20.497,20.4433,20.4522,161200.0
2010-04-30 11:15:00,22.86,22.92,22.83,22.92,156800.0,20.4522,20.5059,20.4254,20.5059,156800.0
2010-04-30 11:20:00,22.92,23.01,22.92,22.93,394800.0,20.5059,20.5864,20.5059,20.5149,394800.0
2010-04-30 11:25:00,22.93,23.0,22.93,22.98,169600.0,20.5149,20.5775,20.5149,20.5596,169600.0
2010-04-30 11:30:00,22.98,23.02,22.97,23.01,115200.0,20.5596,20.5954,20.5507,20.5864,115200.0
2010-04-30 11:35:00,23.01,23.02,22.96,22.99,110400.0,20.5864,20.5954,20.5417,20.5686,110400.0
2010-04-30 11:40:00,22.99,23.0,22.96,22.97,58000.0,20.5686,20.5775,20.5417,20.5507,58000.0
2010-04-30 11:45:00,22.97,22.99,22.96,22.96,98000.0,20.5507,20.5686,20.5417,20.5417,98000.0
2010-04-30 11:50:00,22.96,22.99,22.82,22.83,250000.0,20.5417,20.5686,20.4165,20.4254,250000.0
2010-04-30 11:55:00,22.83,22.89,22.81,22.89,190000.0,20.4254,20.4791,20.4075,20.4791,190000.0
2010-04-30 12:00:00,22.89,22.92,22.86,22.86,111600.0,20.4791,20.5059,20.4522,20.4522,111600.0
2010-04-30 12:05:00,22.86,22.87,22.8,22.8,145600.0,20.4522,20.4612,20.3986,20.3986,145600.0
2010-04-30 12:10:00,22.8,22.82,22.78,22.8,118000.0,20.3986,20.4165,20.3807,20.3986,118000.0
2010-04-30 12:15:00,22.79,22.81,22.77,22.78,74800.0,20.3896,20.4075,20.3717,20.3807,74800.0
2010-04-30 12:20:00,22.79,22.79,22.75,22.75,226400.0,20.3896,20.3896,20.3538,20.3538,226400.0
2010-04-30 12:25:00,22.75,22.8,22.75,22.79,254400.0,20.3538,20.3986,20.3538,20.3896,254400.0
2010-04-30 12:30:00,22.79,22.8,22.77,22.77,132800.0,20.3896,20.3986,20.3717,20.3717,132800.0
2010-04-30 12:35:00,22.77,22.79,22.75,22.77,132800.0,20.3717,20.3896,20.3538,20.3717,132800.0
2010-04-30 12:40:00,22.77,22.78,22.76,22.78,124400.0,20.3717,20.3807,20.3628,20.3807,124400.0
2010-04-30 12:45:00,22.77,22.8,22.75,22.76,212000.0,20.3717,20.3986,20.3538,20.3628,212000.0
2010-04-30 12:50:00,22.76,22.77,22.57,22.57,1005200.0,20.3628,20.3717,20.1928,20.1928,1005200.0
2010-04-30 12:55:00,22.57,22.58,22.5,22.56,624400.0,20.1928,20.2017,20.1302,20.1838,624400.0
2010-04-30 13:00:00,22.56,22.62,22.56,22.62,321600.0,20.1838,20.2375,20.1838,20.2375,321600.0
2010-04-30 13:05:00,22.61,22.63,22.6,22.61,216800.0,20.2286,20.2465,20.2196,20.2286,216800.0
2010-04-30 13:10:00,22.6,22.66,22.58,22.65,230400.0,20.2196,20.2733,20.2017,20.2644,230400.0
2010-04-30 13:15:00,22.66,22.73,22.65,22.72,159200.0,20.2733,20.3359,20.2644,20.327,159200.0
2010-04-30 13:20:00,22.72,22.73,22.69,22.7,185200.0,20.327,20.3359,20.3002,20.3091,185200.0
2010-04-30 13:25:00,22.7,22.72,22.65,22.66,120800.0,20.3091,20.327,20.2644,20.2733,120800.0
2010-04-30 13:30:00,22.66,22.66,22.63,22.65,131600.0,20.2733,20.2733,20.2465,20.2644,131600.0
2010-04-30 13:35:00,22.65,22.67,22.61,22.61,196400.0,20.2644,20.2823,20.2286,20.2286,196400.0
2010-04-30 13:40:00,22.63,22.64,22.6,22.63,135200.0,20.2465,20.2554,20.2196,20.2465,135200.0
2010-04-30 13:45:00,22.63,22.63,22.62,22.63,210400.0,20.2465,20.2465,20.2375,20.2465,210400.0
2010-04-30 13:50:00,22.63,22.64,22.6,22.63,107600.0,20.2465,20.2554,20.2196,20.2465,107600.0
2010-04-30 13:55:00,22.63,22.63,22.61,22.61,95600.0,20.2465,20.2465,20.2286,20.2286,95600.0
2010-04-30 14:00:00,22.62,22.64,22.6,22.63,591200.0,20.2375,20.2554,20.2196,20.2465,591200.0
2010-04-30 14:05:00,22.63,22.65,22.6,22.64,594000.0,20.2465,20.2644,20.2196,20.2554,594000.0
2010-04-30 14:10:00,22.64,22.72,22.64,22.71,284800.0,20.2554,20.327,20.2554,20.318,284800.0
2010-04-30 14:15:00,22.71,22.71,22.68,22.7,156800.0,20.318,20.318,20.2912,20.3091,156800.0
2010-04-30 14:20:00,22.7,22.73,22.69,22.7,249200.0,20.3091,20.3359,20.3002,20.3091,249200.0
2010-04-30 14:25:00,22.71,22.73,22.69,22.69,156800.0,20.318,20.3359,20.3002,20.3002,156800.0
2010-04-30 14:30:00,22.69,22.71,22.68,22.7,503200.0,20.3002,20.318,20.2912,20.3091,503200.0
2010-04-30 14:35:00,22.7,22.7,22.67,22.67,388000.0,20.3091,20.3091,20.2823,20.2823,388000.0
2010-04-30 14:40:00,22.67,22.67,22.59,22.62,120800.0,20.2823,20.2823,20.2107,20.2375,120800.0
2010-04-30 14:45:00,22.62,22.67,22.61,22.65,103600.0,20.2375,20.2823,20.2286,20.2644,103600.0
2010-04-30 14:50:00,22.65,22.66,22.61,22.66,94800.0,20.2644,20.2733,20.2286,20.2733,94800.0
2010-04-30 14:55:00,22.66,22.67,22.63,22.63,86400.0,20.2733,20.2823,20.2465,20.2465,86400.0
2010-04-30 15:00:00,22.63,22.63,22.59,22.59,149200.0,20.2465,20.2465,20.2107,20.2107,149200.0
2010-04-30 15:05:00,22.59,22.6,22.56,22.57,202400.0,20.2107,20.2196,20.1838,20.1928,202400.0
2010-04-30 15:10:00,22.57,22.6,22.56,22.59,298000.0,20.1928,20.2196,20.1838,20.2107,298000.0
2010-04-30 15:15:00,22.59,22.59,22.58,22.59,134800.0,20.2107,20.2107,20.2017,20.2107,134800.0
2010-04-30 15:20:00,22.58,22.6,22.56,22.58,246000.0,20.2017,20.2196,20.1838,20.2017,246000.0
2010-04-30 15:25:00,22.58,22.59,22.53,22.54,191600.0,20.2017,20.2107,20.157,20.166,191600.0
2010-04-30 15:30:00,22.55,22.59,22.55,22.57,430800.0,20.1749,20.2107,20.1749,20.1928,430800.0
2010-04-30 15:35:00,22.57,22.59,22.54,22.57,534000.0,20.1928,20.2107,20.166,20.1928,534000.0
2010-04-30 15:40:00,22.57,22.58,22.54,22.57,669200.0,20.1928,20.2017,20.166,20.1928,669200.0
2010-04-30 15:45:00,22.57,22.58,22.55,22.57,610800.0,20.1928,20.2017,20.1749,20.1928,610800.0
2010-04-30 15:50:00,22.58,22.6,22.56,22.57,452400.0,20.2017,20.2196,20.1838,20.1928,452400.0
2010-04-30 15:55:00,22.57,22.61,22.56,22.56,2074000.0,20.1928,20.2286,20.1838,20.1838,2074000.0
2010-05-03 09:30:00,22.64,22.82,22.64,22.68,351200.0,20.2554,20.4165,20.2554,20.2912,351200.0
2010-05-03 09:35:00,22.69,22.69,22.36,22.42,830800.0,20.3002,20.3002,20.0049,20.0586,830800.0
2010-05-03 09:40:00,22.42,22.42,22.11,22.29,1414800.0,20.0586,20.0586,19.7812,19.9423,1414800.0
2010-05-03 09:45:00,22.29,22.44,22.28,22.43,725600.0,19.9423,20.0765,19.9333,20.0675,725600.0
2010-05-03 09:50:00,22.42,22.49,22.41,22.42,408000.0,20.0586,20.1212,20.0496,20.0586,408000.0
2010-05-03 09:55:00,22.43,22.53,22.4,22.49,222400.0,20.0675,20.157,20.0407,20.1212,222400.0
2010-05-03 10:00:00,22.49,22.5,22.4,22.46,228400.0,20.1212,20.1302,20.0407,20.0944,228400.0
2010-05-03 10:05:00,22.46,22.46,22.39,22.41,378400.0,20.0944,20.0944,20.0318,20.0496,378400.0
2010-05-03 10:10:00,22.41,22.44,22.36,22.38,289600.0,20.0496,20.0765,20.0049,20.0228,289600.0
2010-05-03 10:15:00,22.38,22.4,22.33,22.34,504800.0,20.0228,20.0407,19.9781,19.987,504800.0
2010-05-03 10:20:00,22.34,22.38,22.33,22.33,221600.0,19.987,20.0228,19.9781,19.9781,221600.0
2010-05-03 10:25:00,22.33,22.35,22.31,22.31,178400.0,19.9781,19.996,19.9602,19.9602,178400.0
2010-05-03 10:30:00,22.32,22.33,22.29,22.31,270000.0,19.9691,19.9781,19.9423,19.9602,270000.0
2010-05-03 10:35:00,22.31,22.33,22.3,22.31,389200.0,19.9602,19.9781,19.9512,19.9602,389200.0
2010-05-03 10:40:00,22.31,22.38,22.31,22.37,519600.0,19.9602,20.0228,19.9602,20.0139,519600.0
2010-05-03 10:45:00,22.38,22.38,22.33,22.34,751200.0,20.0228,20.0228,19.9781,19.987,751200.0
2010-05-03 10:50:00,22.34,22.38,22.33,22.36,464000.0,19.987,20.0228,19.9781,20.0049,464000.0
2010-05-03 10:55:00,22.36,22.38,22.31,22.31,414000.0,20.0049,20.0228,19.9602,19.9602,414000.0
2010-05-03 11:00:00,22.31,22.31,22.26,22.28,431600.0,19.9602,19.9602,19.9154,19.9333,431600.0
2010-05-03 11:05:00,22.28,22.29,22.22,22.23,270800.0,19.9333,19.9423,19.8797,19.8886,270800.0
2010-05-03 11:10:00,22.23,22.23,22.21,22.21,234400.0,19.8886,19.8886,19.8707,19.8707,234400.0
2010-05-03 11:15:00,22.22,22.24,22.19,22.2,203600.0,19.8797,19.8975,19.8528,19.8618,203600.0
2010-05-03 11:20:00,22.2,22.23,22.18,22.18,428800.0,19.8618,19.8886,19.8439,19.8439,428800.0
2010-05-03 11:25:00,22.18,22.28,22.16,22.27,794400.0,19.8439,19.9333,19.826,19.9244,794400.0
2010-05-03 11:30:00,22.27,22.27,22.22,22.26,538400.0,19.9244,19.9244,19.8797,19.9154,538400.0
2010-05-03 11:35:00,22.26,22.28,22.23,22.24,515200.0,19.9154,19.9333,19.8886,19.8975,515200.0
2010-05-03 11:40:00,22.24,22.28,22.23,22.25,737200.0,19.8975,19.9333,19.8886,19.9065,737200.0
2010-05-03 11:45:00,22.25,22.31,22.25,22.27,676000.0,19.9065,19.9602,19.9065,19.9244,676000.0
2010-05-03 11:50:00,22.26,22.29,22.25,22.25,511600.0,19.9154,19.9423,19.9065,19.9065,511600.0
2010-05-03 11:55:00,22.25,22.27,22.24,22.26,561200.0,19.9065,19.9244,19.8975,19.9154,561200.0
2010-05-03 12:00:00,22.26,22.28,22.26,22.26,337600.0,19.9154,19.9333,19.9154,19.9154,337600.0
2010-05-03 12:05:00,22.26,22.3,22.26,22.29,241600.0,19.9154,19.9512,19.9154,19.9423,241600.0
2010-05-03 12:10:00,22.29,22.32,22.29,22.29,587200.0,19.9423,19.9691,19.9423,19.9423,587200.0
2010-05-03 12:15:00,22.3,22.36,22.29,22.36,464800.0,19.9512,20.0049,19.9423,20.0049,464800.0
2010-05-03 12:20:00,22.36,22.52,22.36,22.46,786800.0,20.0049,20.1481,20.0049,20.0944,786800.0
2010-05-03 12:25:00,22.46,22.49,22.42,22.43,308000.0,20.0944,20.1212,20.0586,20.0675,308000.0
2010-05-03 12:30:00,22.43,22.48,22.42,22.47,270800.0,20.0675,20.1123,20.0586,20.1033,270800.0
2010-05-03 12:35:00,22.47,22.5,22.46,22.49,312000.0,20.1033,20.1302,20.0944,20.1212,312000.0
2010-05-03 12:40:00,22.49,22.51,22.47,22.5,276400.0,20.1212,20.1391,20.1033,20.1302,276400.0
2010-05-03 12:45:00,22.5,22.53,22.48,22.51,294000.0,20.1302,20.157,20.1123,20.1391,294000.0
2010-05-03 12:50:00,22.51,22.52,22.4,22.5,1270400.0,20.1391,20.1481,20.0407,20.1302,1270400.0
2010-05-03 12:55:00,22.49,22.5,22.43,22.46,245600.0,20.1212,20.1302,20.0675,20.0944,245600.0
2010-05-03 13:00:00,22.46,22.46,22.42,22.43,316800.0,20.0944,20.0944,20.0586,20.0675,316800.0
2010-05-03 13:05:00,22.43,22.44,22.41,22.43,204800.0,20.0675,20.0765,20.0496,20.0675,204800.0
2010-05-03 13:10:00,22.44,22.49,22.44,22.48,84000.0,20.0765,20.1212,20.0765,20.1123,84000.0
2010-05-03 13:15:00,22.48,22.48,22.47,22.48,226000.0,20.1123,20.1123,20.1033,20.1123,226000.0
2010-05-03 13:20:00,22.48,22.49,22.47,22.47,212800.0,20.1123,20.1212,20.1033,20.1033,212800.0
2010-05-03 13:25:00,22.47,22.48,22.43,22.45,255600.0,20.1033,20.1123,20.0675,20.0854,255600.0
2010-05-03 13:30:00,22.44,22.46,22.42,22.42,221600.0,20.0765,20.0944,20.0586,20.0586,221600.0
2010-05-03 13:35:00,22.42,22.47,22.38,22.45,364000.0,20.0586,20.1033,20.0228,20.0854,364000.0
2010-05-03 13:40:00,22.45,22.5,22.45,22.46,310400.0,20.0854,20.1302,20.0854,20.0944,310400.0
2010-05-03 13:45:00,22.46,22.47,22.41,22.43,397200.0,20.0944,20.1033,20.0496,20.0675,397200.0
2010-05-03 13:50:00,22.43,22.43,22.38,22.38,187200.0,20.0675,20.0675,20.0228,20.0228,187200.0
2010-05-03 13:55:00,22.38,22.39,22.36,22.37,276000.0,20.0228,20.0318,20.0049,20.0139,276000.0
2010-05-03 14:00:00,22.37,22.38,22.33,22.35,287200.0,20.0139,20.0228,19.9781,19.996,287200.0
2010-05-03 14:05:00,22.36,22.38,22.34,22.35,191600.0,20.0049,20.0228,19.987,19.996,191600.0
2010-05-03 14:10:00,22.36,22.37,22.35,22.37,112400.0,20.0049,20.0139,19.996,20.0139,112400.0
2010-05-03 14:15:00,22.37,22.37,22.35,22.36,91600.0,20.0139,20.0139,19.996,20.0049,91600.0
2010-05-03 14:20:00,22.37,22.37,22.32,22.37,384800.0,20.0139,20.0139,19.9691,20.0139,384800.0
2010-05-03 14:25:00,22.37,22.39,22.36,22.38,272400.0,20.0139,20.0318,20.0049,20.0228,272400.0
2010-05-03 14:30:00,22.39,22.39,22.35,22.37,171200.0,20.0318,20.0318,19.996,20.0139,171200.0
2010-05-03 14:35:00,22.37,22.4,22.35,22.37,80400.0,20.0139,20.0407,19.996,20.0139,80400.0
2010-05-03 14:40:00,22.37,22.38,22.32,22.34,211200.0,20.0139,20.0228,19.9691,19.987,211200.0
2010-05-03 14:45:00,22.35,22.4,22.35,22.4,87200.0,19.996,20.0407,19.996,20.0407,87200.0
2010-05-03 14:50:00,22.4,22.4,22.37,22.38,111200.0,20.0407,20.0407,20.0139,20.0228,111200.0
2010-05-03 14:55:00,22.39,22.39,22.36,22.38,93600.0,20.0318,20.0318,20.0049,20.0228,93600.0
2010-05-03 15:00:00,22.38,22.38,22.36,22.38,250400.0,20.0228,20.0228,20.0049,20.0228,250400.0
2010-05-03 15:05:00,22.38,22.38,22.36,22.36,188800.0,20.0228,20.0228,20.0049,20.0049,188800.0
2010-05-03 15:10:00,22.36,22.38,22.35,22.38,240400.0,20.0049,20.0228,19.996,20.0228,240400.0
2010-05-03 15:15:00,22.38,22.39,22.37,22.38,197200.0,20.0228,20.0318,20.0139,20.0228,197200.0
2010-05-03 15:20:00,22.38,22.38,22.34,22.34,388000.0,20.0228,20.0228,19.987,19.987,388000.0
2010-05-03 15:25:00,22.34,22.34,22.31,22.31,366000.0,19.987,19.987,19.9602,19.9602,366000.0
2010-05-03 15:30:00,22.31,22.31,22.28,22.3,446000.0,19.9602,19.9602,19.9333,19.9512,446000.0
2010-05-03 15:35:00,22.3,22.32,22.29,22.31,262800.0,19.9512,19.9691,19.9423,19.9602,262800.0
2010-05-03 15:40:00,22.31,22.33,22.28,22.29,380400.0,19.9602,19.9781,19.9333,19.9423,380400.0
2010-05-03 15:45:00,22.29,22.31,22.29,22.3,571600.0,19.9423,19.9602,19.9423,19.9512,571600.0
2010-05-03 15:50:00,22.3,22.32,22.28,22.28,376400.0,19.9512,19.9691,19.9333,19.9333,376400.0
2010-05-03 15:55:00,22.28,22.32,22.28,22.32,830800.0,19.9333,19.9691,19.9333,19.9691,830800.0
2010-05-04 09:30:00,22.34,22.42,22.26,22.32,847600.0,19.987,20.0586,19.9154,19.9691,847600.0
2010-05-04 09:35:00,22.32,22.41,22.29,22.3,587600.0,19.9691,20.0496,19.9423,19.9512,587600.0
2010-05-04 09:40:00,22.3,22.36,22.23,22.27,763200.0,19.9512,20.0049,19.8886,19.9244,763200.0
2010-05-04 09:45:00,22.27,22.28,22.19,22.23,527600.0,19.9244,19.9333,19.8528,19.8886,527600.0
2010-05-04 09:50:00,22.23,22.27,22.22,22.25,351200.0,19.8886,19.9244,19.8797,19.9065,351200.0
2010-05-04 09:55:00,22.25,22.35,22.24,22.35,430000.0,19.9065,19.996,19.8975,19.996,430000.0
2010-05-04 10:00:00,22.35,22.44,22.33,22.4,643200.0,19.996,20.0765,19.9781,20.0407,643200.0
2010-05-04 10:05:00,22.4,22.52,22.38,22.5,443200.0,20.0407,20.1481,20.0228,20.1302,443200.0
2010-05-04 10:10:00,22.5,22.54,22.44,22.53,450400.0,20.1302,20.166,20.0765,20.157,450400.0
2010-05-04 10:15:00,22.53,22.6,22.5,22.59,416400.0,20.157,20.2196,20.1302,20.2107,416400.0
2010-05-04 10:20:00,22.58,22.72,22.58,22.71,873200.0,20.2017,20.327,20.2017,20.318,873200.0
2010-05-04 10:25:00,22.71,22.74,22.64,22.66,600000.0,20.318,20.3449,20.2554,20.2733,600000.0
2010-05-04 10:30:00,22.66,22.68,22.53,22.54,710800.0,20.2733,20.2912,20.157,20.166,710800.0
2010-05-04 10:35:00,22.56,22.58,22.43,22.47,699600.0,20.1838,20.2017,20.0675,20.1033,699600.0
2010-05-04 10:40:00,22.47,22.48,22.37,22.39,505200.0,20.1033,20.1123,20.0139,20.0318,505200.0
2010-05-04 10:45:00,22.39,22.55,22.38,22.54,480400.0,20.0318,20.1749,20.0228,20.166,480400.0
2010-05-04 10:50:00,22.54,22.58,22.52,22.53,296400.0,20.166,20.2017,20.1481,20.157,296400.0
2010-05-04 10:55:00,22.52,22.52,22.33,22.35,396800.0,20.1481,20.1481,19.9781,19.996,396800.0
2010-05-04 11:00:00,22.34,22.36,22.26,22.29,718800.0,19.987,20.0049,19.9154,19.9423,718800.0
2010-05-04 11:05:00,22.29,22.33,22.29,22.32,439600.0,19.9423,19.9781,19.9423,19.9691,439600.0
2010-05-04 11:10:00,22.33,22.33,22.28,22.3,749200.0,19.9781,19.9781,19.9333,19.9512,749200.0
2010-05-04 11:15:00,22.31,22.34,22.3,22.34,277600.0,19.9602,19.987,19.9512,19.987,277600.0
2010-05-04 11:20:00,22.34,22.34,22.31,22.32,268000.0,19.987,19.987,19.9602,19.9691,268000.0
2010-05-04 11:25:00,22.33,22.33,22.24,22.28,306000.0,19.9781,19.9781,19.8975,19.9333,306000.0
2010-05-04 11:30:00,22.28,22.37,22.28,22.36,232800.0,19.9333,20.0139,19.9333,20.0049,232800.0
2010-05-04 11:35:00,22.36,22.45,22.35,22.45,487200.0,20.0049,20.0854,19.996,20.0854,487200.0
2010-05-04 11:40:00,22.44,22.47,22.34,22.35,389200.0,20.0765,20.1033,19.987,19.996,389200.0
2010-05-04 11:45:00,22.35,22.36,22.25,22.28,421200.0,19.996,20.0049,19.9065,19.9333,421200.0
2010-05-04 11:50:00,22.27,22.32,22.26,22.3,191200.0,19.9244,19.9691,19.9154,19.9512,191200.0
2010-05-04 11:55:00,22.3,22.35,22.28,22.32,190400.0,19.9512,19.996,19.9333,19.9691,190400.0
2010-05-04 12:00:00,22.33,22.34,22.28,22.28,251200.0,19.9781,19.987,19.9333,19.9333,251200.0
2010-05-04 12:05:00,22.28,22.31,22.27,22.29,240000.0,19.9333,19.9602,19.9244,19.9423,240000.0
2010-05-04 12:10:00,22.29,22.3,22.28,22.29,364000.0,19.9423,19.9512,19.9333,19.9423,364000.0
2010-05-04 12:15:00,22.29,22.3,22.25,22.27,526000.0,19.9423,19.9512,19.9065,19.9244,526000.0
2010-05-04 12:20:00,22.27,22.27,22.21,22.22,593200.0,19.9244,19.9244,19.8707,19.8797,593200.0
2010-05-04 12:25:00,22.22,22.22,22.16,22.17,539600.0,19.8797,19.8797,19.826,19.8349,539600.0
2010-05-04 12:30:00,22.17,22.29,22.16,22.27,540400.0,19.8349,19.9423,19.826,19.9244,540400.0
2010-05-04 12:35:00,22.27,22.27,22.2,22.23,161600.0,19.9244,19.9244,19.8618,19.8886,161600.0
2010-05-04 12:40:00,22.23,22.24,22.18,22.19,210800.0,19.8886,19.8975,19.8439,19.8528,210800.0
2010-05-04 12:45:00,22.18,22.23,22.18,22.21,138800.0,19.8439,19.8886,19.8439,19.8707,138800.0
2010-05-04 12:50:00,22.2,22.23,22.2,22.22,136800.0,19.8618,19.8886,19.8618,19.8797,136800.0
2010-05-04 12:55:00,22.21,22.24,22.19,22.2,227600.0,19.8707,19.8975,19.8528,19.8618,227600.0
2010-05-04 13:00:00,22.19,22.2,22.16,22.16,246800.0,19.8528,19.8618,19.826,19.826,246800.0
2010-05-04 13:05:00,22.16,22.18,22.13,22.13,175600.0,19.826,19.8439,19.7991,19.7991,175600.0
2010-05-04 13:10:00,22.13,22.14,22.08,22.1,437600.0,19.7991,19.8081,19.7544,19.7723,437600.0
2010-05-04 13:15:00,22.11,22.11,22.06,22.09,265200.0,19.7812,19.7812,19.7365,19.7633,265200.0
2010-05-04 13:20:00,22.09,22.1,22.06,22.09,233200.0,19.7633,19.7723,19.7365,19.7633,233200.0
2010-05-04 13:25:00,22.09,22.09,22.06,22.07,221600.0,19.7633,19.7633,19.7365,19.7455,221600.0
2010-05-04 13:30:00,22.07,22.09,22.06,22.08,316800.0,19.7455,19.7633,19.7365,19.7544,316800.0
2010-05-04 13:35:00,22.07,22.09,22.07,22.09,165600.0,19.7455,19.7633,19.7455,19.7633,165600.0
2010-05-04 13:40:00,22.09,22.1,22.07,22.08,386400.0,19.7633,19.7723,19.7455,19.7544,386400.0
2010-05-04 13:45:00,22.08,22.14,22.06,22.14,314800.0,19.7544,19.8081,19.7365,19.8081,314800.0
2010-05-04 13:50:00,22.14,22.19,22.11,22.18,222800.0,19.8081,19.8528,19.7812,19.8439,222800.0
2010-05-04 13:55:00,22.18,22.18,22.13,22.16,155600.0,19.8439,19.8439,19.7991,19.826,155600.0
2010-05-04 14:00:00,22.16,22.17,22.15,22.15,180800.0,19.826,19.8349,19.817,19.817,180800.0
2010-05-04 14:05:00,22.15,22.17,22.12,22.13,142400.0,19.817,19.8349,19.7902,19.7991,142400.0
2010-05-04 14:10:00,22.13,22.16,22.13,22.16,105600.0,19.7991,19.826,19.7991,19.826,105600.0
2010-05-04 14:15:00,22.16,22.18,22.09,22.1,151200.0,19.826,19.8439,19.7633,19.7723,151200.0
2010-05-04 14:20:00,22.1,22.14,22.09,22.13,124800.0,19.7723,19.8081,19.7633,19.7991,124800.0
2010-05-04 14:25:00,22.13,22.16,22.13,22.13,141600.0,19.7991,19.826,19.7991,19.7991,141600.0
2010-05-04 14:30:00,22.13,22.15,22.11,22.11,298800.0,19.7991,19.817,19.7812,19.7812,298800.0
2010-05-04 14:35:00,22.11,22.14,22.09,22.1,251600.0,19.7812,19.8081,19.7633,19.7723,251600.0
2010-05-04 14:40:00,22.1,22.11,22.08,22.11,158400.0,19.7723,19.7812,19.7544,19.7812,158400.0
2010-05-04 14:45:00,22.11,22.12,22.08,22.1,162800.0,19.7812,19.7902,19.7544,19.7723,162800.0
2010-05-04 14:50:00,22.1,22.11,22.07,22.07,145600.0,19.7723,19.7812,19.7455,19.7455,145600.0
2010-05-04 14:55:00,22.07,22.08,22.06,22.07,190400.0,19.7455,19.7544,19.7365,19.7455,190400.0
2010-05-04 15:00:00,22.08,22.09,22.03,22.08,376000.0,19.7544,19.7633,19.7097,19.7544,376000.0
2010-05-04 15:05:00,22.08,22.1,22.07,22.09,268800.0,19.7544,19.7723,19.7455,19.7633,268800.0
2010-05-04 15:10:00,22.09,22.12,22.07,22.11,180800.0,19.7633,19.7902,19.7455,19.7812,180800.0
2010-05-04 15:15:00,22.11,22.18,22.11,22.17,312000.0,19.7812,19.8439,19.7812,19.8349,312000.0
2010-05-04 15:20:00,22.17,22.17,22.12,22.15,273600.0,19.8349,19.8349,19.7902,19.817,273600.0
2010-05-04 15:25:00,22.15,22.15,22.11,22.13,198800.0,19.817,19.817,19.7812,19.7991,198800.0
2010-05-04 15:30:00,22.13,22.19,22.13,22.16,269200.0,19.7991,19.8528,19.7991,19.826,269200.0
2010-05-04 15:35:00,22.16,22.17,22.11,22.13,286400.0,19.826,19.8349,19.7812,19.7991,286400.0
2010-05-04 15:40:00,22.13,22.15,22.07,22.13,394000.0,19.7991,19.817,19.7455,19.7991,394000.0
2010-05-04 15:45:00,22.13,22.17,22.1,22.16,485200.0,19.7991,19.8349,19.7723,19.826,485200.0
2010-05-04 15:50:00,22.16,22.21,22.14,22.2,478800.0,19.826,19.8707,19.8081,19.8618,478800.0
2010-05-04 15:55:00,22.2,22.21,22.06,22.09,1368800.0,19.8618,19.8707,19.7365,19.7633,1368800.0
2010-05-05 09:30:00,21.69,21.73,21.0,21.33,3114800.0,19.4055,19.4413,18.7882,19.0834,3114800.0
2010-05-05 09:35:00,21.33,21.59,21.32,21.53,1128400.0,19.0834,19.316,19.0744,19.2623,1128400.0
2010-05-05 09:40:00,21.52,21.63,21.5,21.53,480800.0,19.2534,19.3518,19.2355,19.2623,480800.0
2010-05-05 09:45:00,21.52,21.54,21.44,21.51,838400.0,19.2534,19.2713,19.1818,19.2444,838400.0
2010-05-05 09:50:00,21.51,21.54,21.46,21.49,1122800.0,19.2444,19.2713,19.1997,19.2265,1122800.0
2010-05-05 09:55:00,21.49,21.65,21.48,21.64,655600.0,19.2265,19.3697,19.2176,19.3607,655600.0
2010-05-05 10:00:00,21.65,21.84,21.64,21.82,1463200.0,19.3697,19.5397,19.3607,19.5218,1463200.0
2010-05-05 10:05:00,21.82,21.86,21.79,21.83,854000.0,19.5218,19.5576,19.4949,19.5307,854000.0
2010-05-05 10:10:00,21.83,21.9,21.83,21.88,644000.0,19.5307,19.5934,19.5307,19.5755,644000.0
2010-05-05 10:15:00,21.88,21.9,21.83,21.86,608800.0,19.5755,19.5934,19.5307,19.5576,608800.0
2010-05-05 10:20:00,21.86,21.88,21.72,21.73,664800.0,19.5576,19.5755,19.4323,19.4413,664800.0
2010-05-05 10:25:00,21.73,21.77,21.69,21.7,503600.0,19.4413,19.4771,19.4055,19.4144,503600.0
2010-05-05 10:30:00,21.7,21.71,21.58,21.69,406000.0,19.4144,19.4234,19.3071,19.4055,406000.0
2010-05-05 10:35:00,21.69,21.72,21.63,21.68,285200.0,19.4055,19.4323,19.3518,19.3965,285200.0
2010-05-05 10:40:00,21.68,21.69,21.63,21.64,429200.0,19.3965,19.4055,19.3518,19.3607,429200.0
2010-05-05 10:45:00,21.64,21.72,21.63,21.72,522400.0,19.3607,19.4323,19.3518,19.4323,522400.0
2010-05-05 10:50:00,21.72,21.73,21.65,21.66,203200.0,19.4323,19.4413,19.3697,19.3786,203200.0
2010-05-05 10:55:00,21.66,21.78,21.66,21.77,260800.0,19.3786,19.486,19.3786,19.4771,260800.0
2010-05-05 11:00:00,21.77,21.77,21.68,21.75,663600.0,19.4771,19.4771,19.3965,19.4592,663600.0
2010-05-05 11:05:00,21.76,21.76,21.66,21.75,254400.0,19.4681,19.4681,19.3786,19.4592,254400.0
2010-05-05 11:10:00,21.74,21.77,21.73,21.76,276400.0,19.4502,19.4771,19.4413,19.4681,276400.0
2010-05-05 11:15:00,21.76,21.78,21.72,21.77,241600.0,19.4681,19.486,19.4323,19.4771,241600.0
2010-05-05 11:20:00,21.77,21.77,21.66,21.67,290000.0,19.4771,19.4771,19.3786,19.3876,290000.0
2010-05-05 11:25:00,21.67,21.71,21.66,21.68,166400.0,19.3876,19.4234,19.3786,19.3965,166400.0
2010-05-05 11:30:00,21.68,21.72,21.68,21.69,83600.0,19.3965,19.4323,19.3965,19.4055,83600.0
2010-05-05 11:35:00,21.69,21.75,21.69,21.75,82000.0,19.4055,19.4592,19.4055,19.4592,82000.0
2010-05-05 11:40:00,21.75,21.78,21.73,21.78,211600.0,19.4592,19.486,19.4413,19.486,211600.0
2010-05-05 11:45:00,21.78,21.87,21.77,21.85,548800.0,19.486,19.5665,19.4771,19.5486,548800.0
2010-05-05 11:50:00,21.85,21.87,21.79,21.85,522400.0,19.5486,19.5665,19.4949,19.5486,522400.0
2010-05-05 11:55:00,21.85,21.99,21.85,21.93,506400.0,19.5486,19.6739,19.5486,19.6202,506400.0
2010-05-05 12:00:00,21.93,21.94,21.89,21.92,348800.0,19.6202,19.6291,19.5844,19.6113,348800.0
2010-05-05 12:05:00,21.92,21.92,21.82,21.83,185200.0,19.6113,19.6113,19.5218,19.5307,185200.0
2010-05-05 12:10:00,21.84,21.86,21.83,21.85,86800.0,19.5397,19.5576,19.5307,19.5486,86800.0
2010-05-05 12:15:00,21.85,21.88,21.84,21.84,168000.0,19.5486,19.5755,19.5397,19.5397,168000.0
2010-05-05 12:20:00,21.84,21.84,21.79,21.79,292000.0,19.5397,19.5397,19.4949,19.4949,292000.0
2010-05-05 12:25:00,21.79,21.83,21.79,21.83,90400.0,19.4949,19.5307,19.4949,19.5307,90400.0
2010-05-05 12:30:00,21.83,21.86,21.81,21.85,98000.0,19.5307,19.5576,19.5128,19.5486,98000.0
2010-05-05 12:35:00,21.85,21.9,21.84,21.84,237200.0,19.5486,19.5934,19.5397,19.5397,237200.0
2010-05-05 12:40:00,21.85,21.86,21.79,21.83,110400.0,19.5486,19.5576,19.4949,19.5307,110400.0
2010-05-05 12:45:00,21.83,21.87,21.82,21.86,145200.0,19.5307,19.5665,19.5218,19.5576,145200.0
2010-05-05 12:50:00,21.86,21.87,21.85,21.85,119200.0,19.5576,19.5665,19.5486,19.5486,119200.0
2010-05-05 12:55:00,21.85,21.85,21.84,21.85,112000.0,19.5486,19.5486,19.5397,19.5486,112000.0
2010-05-05 13:00:00,21.84,21.87,21.83,21.86,261200.0,19.5397,19.5665,19.5307,19.5576,261200.0
2010-05-05 13:05:00,21.86,21.93,21.86,21.92,109600.0,19.5576,19.6202,19.5576,19.6113,109600.0
2010-05-05 13:10:00,21.92,21.93,21.87,21.87,132000.0,19.6113,19.6202,19.5665,19.5665,132000.0
2010-05-05 13:15:00,21.87,21.92,21.86,21.92,93200.0,19.5665,19.6113,19.5576,19.6113,93200.0
2010-05-05 13:20:00,21.91,21.91,21.88,21.89,214800.0,19.6023,19.6023,19.5755,19.5844,214800.0
2010-05-05 13:25:00,21.89,21.9,21.84,21.84,154400.0,19.5844,19.5934,19.5397,19.5397,154400.0
2010-05-05 13:30:00,21.85,21.87,21.84,21.84,100800.0,19.5486,19.5665,19.5397,19.5397,100800.0
2010-05-05 13:35:00,21.84,21.84,21.79,21.81,209600.0,19.5397,19.5397,19.4949,19.5128,209600.0
2010-05-05 13:40:00,21.81,21.82,21.78,21.79,187600.0,19.5128,19.5218,19.486,19.4949,187600.0
2010-05-05 13:45:00,21.79,21.83,21.75,21.82,207200.0,19.4949,19.5307,19.4592,19.5218,207200.0
2010-05-05 13:50:00,21.82,21.82,21.73,21.77,615200.0,19.5218,19.5218,19.4413,19.4771,615200.0
2010-05-05 13:55:00,21.77,21.79,21.75,21.75,218800.0,19.4771,19.4949,19.4592,19.4592,218800.0
2010-05-05 14:00:00,21.75,21.75,21.7,21.71,242400.0,19.4592,19.4592,19.4144,19.4234,242400.0
2010-05-05 14:05:00,21.7,21.73,21.69,21.72,178800.0,19.4144,19.4413,19.4055,19.4323,178800.0
2010-05-05 14:10:00,21.72,21.73,21.65,21.65,279200.0,19.4323,19.4413,19.3697,19.3697,279200.0
2010-05-05 14:15:00,21.66,21.68,21.6,21.61,697200.0,19.3786,19.3965,19.325,19.3339,697200.0
2010-05-05 14:20:00,21.61,21.64,21.56,21.59,490400.0,19.3339,19.3607,19.2892,19.316,490400.0
2010-05-05 14:25:00,21.6,21.64,21.59,21.6,282800.0,19.325,19.3607,19.316,19.325,282800.0
2010-05-05 14:30:00,21.59,21.63,21.58,21.63,301200.0,19.316,19.3518,19.3071,19.3518,301200.0
2010-05-05 14:35:00,21.63,21.63,21.55,21.6,280800.0,19.3518,19.3518,19.2802,19.325,280800.0
2010-05-05 14:40:00,21.6,21.65,21.58,21.61,342400.0,19.325,19.3697,19.3071,19.3339,342400.0
2010-05-05 14:45:00,21.63,21.63,21.57,21.62,174400.0,19.3518,19.3518,19.2981,19.3429,174400.0
2010-05-05 14:50:00,21.62,21.65,21.61,21.62,212000.0,19.3429,19.3697,19.3339,19.3429,212000.0
2010-05-05 14:55:00,21.61,21.65,21.61,21.64,283600.0,19.3339,19.3697,19.3339,19.3607,283600.0
2010-05-05 15:00:00,21.64,21.67,21.61,21.62,321600.0,19.3607,19.3876,19.3339,19.3429,321600.0
2010-05-05 15:05:00,21.62,21.65,21.61,21.62,379600.0,19.3429,19.3697,19.3339,19.3429,379600.0
2010-05-05 15:10:00,21.62,21.63,21.58,21.61,257200.0,19.3429,19.3518,19.3071,19.3339,257200.0
2010-05-05 15:15:00,21.62,21.62,21.58,21.58,239200.0,19.3429,19.3429,19.3071,19.3071,239200.0
2010-05-05 15:20:00,21.58,21.69,21.57,21.68,416000.0,19.3071,19.4055,19.2981,19.3965,416000.0
2010-05-05 15:25:00,21.69,21.71,21.65,21.65,467200.0,19.4055,19.4234,19.3697,19.3697,467200.0
2010-05-05 15:30:00,21.65,21.65,21.6,21.61,434000.0,19.3697,19.3697,19.325,19.3339,434000.0
2010-05-05 15:35:00,21.61,21.65,21.59,21.63,626800.0,19.3339,19.3697,19.316,19.3518,626800.0
2010-05-05 15:40:00,21.63,21.64,21.61,21.63,481600.0,19.3518,19.3607,19.3339,19.3518,481600.0
2010-05-05 15:45:00,21.63,21.63,21.59,21.62,634000.0,19.3518,19.3518,19.316,19.3429,634000.0
2010-05-05 15:50:00,21.62,21.63,21.6,21.61,830800.0,19.3429,19.3518,19.325,19.3339,830800.0
2010-05-05 15:55:00,21.61,21.63,21.6,21.61,1209600.0,19.3339,19.3518,19.325,19.3339,1209600.0
2010-05-06 09:30:00,21.46,21.63,21.46,21.58,665600.0,19.1997,19.3518,19.1997,19.3071,665600.0
2010-05-06 09:35:00,21.58,21.62,21.54,21.62,651600.0,19.3071,19.3429,19.2713,19.3429,651600.0
2010-05-06 09:40:00,21.62,21.64,21.56,21.56,818400.0,19.3429,19.3607,19.2892,19.2892,818400.0
2010-05-06 09:45:00,21.57,21.59,21.41,21.43,766400.0,19.2981,19.316,19.155,19.1729,766400.0
2010-05-06 09:50:00,21.43,21.44,21.38,21.42,794400.0,19.1729,19.1818,19.1281,19.1639,794400.0
2010-05-06 09:55:00,21.42,21.54,21.39,21.5,524800.0,19.1639,19.2713,19.1371,19.2355,524800.0
2010-05-06 10:00:00,21.5,21.54,21.39,21.4,1202000.0,19.2355,19.2713,19.1371,19.146,1202000.0
2010-05-06 10:05:00,21.41,21.51,21.41,21.51,1343200.0,19.155,19.2444,19.155,19.2444,1343200.0
2010-05-06 10:10:00,21.51,21.54,21.49,21.52,632800.0,19.2444,19.2713,19.2265,19.2534,632800.0
2010-05-06 10:15:00,21.52,21.52,21.48,21.48,410400.0,19.2534,19.2534,19.2176,19.2176,410400.0
2010-05-06 10:20:00,21.48,21.48,21.39,21.42,347600.0,19.2176,19.2176,19.1371,19.1639,347600.0
2010-05-06 10:25:00,21.42,21.42,21.39,21.4,208000.0,19.1639,19.1639,19.1371,19.146,208000.0
2010-05-06 10:30:00,21.4,21.49,21.39,21.48,242800.0,19.146,19.2265,19.1371,19.2176,242800.0
2010-05-06 10:35:00,21.48,21.51,21.46,21.5,414000.0,19.2176,19.2444,19.1997,19.2355,414000.0
2010-05-06 10:40:00,21.5,21.5,21.42,21.42,178000.0,19.2355,19.2355,19.1639,19.1639,178000.0
2010-05-06 10:45:00,21.42,21.42,21.29,21.29,625200.0,19.1639,19.1639,19.0476,19.0476,625200.0
2010-05-06 10:50:00,21.3,21.3,21.19,21.2,1048400.0,19.0566,19.0566,18.9581,18.9671,1048400.0
2010-05-06 10:55:00,21.2,21.22,21.16,21.2,544800.0,18.9671,18.985,18.9313,18.9671,544800.0
2010-05-06 11:00:00,21.2,21.27,21.19,21.25,748400.0,18.9671,19.0297,18.9581,19.0118,748400.0
2010-05-06 11:05:00,21.25,21.26,21.16,21.17,638800.0,19.0118,19.0208,18.9313,18.9402,638800.0
2010-05-06 11:10:00,21.17,21.18,21.0,21.0,1392800.0,18.9402,18.9492,18.7882,18.7882,1392800.0
2010-05-06 11:15:00,21.0,21.02,20.97,21.0,1004800.0,18.7882,18.806,18.7613,18.7882,1004800.0
2010-05-06 11:20:00,21.01,21.1,21.0,21.1,970800.0,18.7971,18.8776,18.7882,18.8776,970800.0
2010-05-06 11:25:00,21.11,21.16,21.09,21.09,1012800.0,18.8866,18.9313,18.8687,18.8687,1012800.0
2010-05-06 11:30:00,21.08,21.15,21.05,21.13,392400.0,18.8597,18.9224,18.8329,18.9045,392400.0
2010-05-06 11:35:00,21.13,21.18,21.12,21.17,196400.0,18.9045,18.9492,18.8955,18.9402,196400.0
2010-05-06 11:40:00,21.17,21.18,21.11,21.13,477200.0,18.9402,18.9492,18.8866,18.9045,477200.0
2010-05-06 11:45:00,21.13,21.14,21.05,21.05,612800.0,18.9045,18.9134,18.8329,18.8329,612800.0
2010-05-06 11:50:00,21.05,21.06,21.02,21.04,428400.0,18.8329,18.8418,18.806,18.8239,428400.0
2010-05-06 11:55:00,21.04,21.07,21.02,21.06,237600.0,18.8239,18.8508,18.806,18.8418,237600.0
2010-05-06 12:00:00,21.05,21.1,21.04,21.1,537200.0,18.8329,18.8776,18.8239,18.8776,537200.0
2010-05-06 12:05:00,21.09,21.12,21.06,21.09,937600.0,18.8687,18.8955,18.8418,18.8687,937600.0
2010-05-06 12:10:00,21.09,21.15,21.09,21.14,490000.0,18.8687,18.9224,18.8687,18.9134,490000.0
2010-05-06 12:15:00,21.14,21.18,21.11,21.14,252400.0,18.9134,18.9492,18.8866,18.9134,252400.0
2010-05-06 12:20:00,21.14,21.15,21.09,21.1,256400.0,18.9134,18.9224,18.8687,18.8776,256400.0
2010-05-06 12:25:00,21.1,21.11,21.04,21.06,375600.0,18.8776,18.8866,18.8239,18.8418,375600.0
2010-05-06 12:30:00,21.06,21.08,21.05,21.06,231600.0,18.8418,18.8597,18.8329,18.8418,231600.0
2010-05-06 12:35:00,21.06,21.07,21.03,21.06,302800.0,18.8418,18.8508,18.815,18.8418,302800.0
2010-05-06 12:40:00,21.06,21.06,21.03,21.04,260000.0,18.8418,18.8418,18.815,18.8239,260000.0
2010-05-06 12:45:00,21.04,21.04,20.99,21.0,555200.0,18.8239,18.8239,18.7792,18.7882,555200.0
2010-05-06 12:50:00,21.01,21.03,20.99,21.02,500000.0,18.7971,18.815,18.7792,18.806,500000.0
2010-05-06 12:55:00,21.02,21.04,20.99,21.04,486800.0,18.806,18.8239,18.7792,18.8239,486800.0
2010-05-06 13:00:00,21.04,21.04,21.02,21.04,326000.0,18.8239,18.8239,18.806,18.8239,326000.0
2010-05-06 13:05:00,21.04,21.08,21.03,21.05,342800.0,18.8239,18.8597,18.815,18.8329,342800.0
2010-05-06 13:10:00,21.05,21.06,21.01,21.02,298800.0,18.8329,18.8418,18.7971,18.806,298800.0
2010-05-06 13:15:00,21.02,21.04,21.0,21.01,309200.0,18.806,18.8239,18.7882,18.7971,309200.0
2010-05-06 13:20:00,21.0,21.02,20.96,20.96,342800.0,18.7882,18.806,18.7524,18.7524,342800.0
2010-05-06 13:25:00,20.96,21.0,20.95,20.96,465600.0,18.7524,18.7882,18.7434,18.7524,465600.0
2010-05-06 13:30:00,20.96,21.03,20.94,20.97,339200.0,18.7524,18.815,18.7345,18.7613,339200.0
2010-05-06 13:35:00,20.97,21.0,20.97,21.0,307200.0,18.7613,18.7882,18.7613,18.7882,307200.0
2010-05-06 13:40:00,21.0,21.01,20.97,21.0,361600.0,18.7882,18.7971,18.7613,18.7882,361600.0
2010-05-06 13:45:00,21.0,21.05,21.0,21.02,480000.0,18.7882,18.8329,18.7882,18.806,480000.0
2010-05-06 13:50:00,21.02,21.04,21.0,21.03,533200.0,18.806,18.8239,18.7882,18.815,533200.0
2010-05-06 13:55:00,21.03,21.03,20.97,21.0,616400.0,18.815,18.815,18.7613,18.7882,616400.0
2010-05-06 14:00:00,21.0,21.02,20.97,20.97,401600.0,18.7882,18.806,18.7613,18.7613,401600.0
2010-05-06 14:05:00,20.98,20.99,20.93,20.95,301200.0,18.7703,18.7792,18.7255,18.7434,301200.0
2010-05-06 14:10:00,20.95,20.96,20.83,20.85,789600.0,18.7434,18.7524,18.6361,18.654,789600.0
2010-05-06 14:15:00,20.85,20.86,20.71,20.72,1174800.0,18.654,18.6629,18.5287,18.5376,1174800.0
2010-05-06 14:20:00,20.72,20.72,20.63,20.65,1142800.0,18.5376,18.5376,18.4571,18.475,1142800.0
2010-05-06 14:25:00,20.65,20.72,20.61,20.64,879200.0,18.475,18.5376,18.4392,18.4661,879200.0
2010-05-06 14:30:00,20.63,20.63,20.58,20.6,962400.0,18.4571,18.4571,18.4124,18.4303,962400.0
2010-05-06 14:35:00,20.6,20.61,20.46,20.47,1395600.0,18.4303,18.4392,18.305,18.314,1395600.0
2010-05-06 14:40:00,20.46,20.49,19.53,19.68,1586400.0,18.305,18.3319,17.473,17.6072,1586400.0
2010-05-06 14:45:00,19.68,20.35,18.98,20.33,1032400.0,17.6072,18.2066,16.9809,18.1887,1032400.0
2010-05-06 14:50:00,20.33,20.6,20.0,20.54,1284000.0,18.1887,18.4303,17.8935,18.3766,1284000.0
2010-05-06 14:55:00,20.6,20.66,20.15,20.61,1181600.0,18.4303,18.484,18.0277,18.4392,1181600.0
2010-05-06 15:00:00,20.62,20.63,20.45,20.58,1490800.0,18.4482,18.4571,18.2961,18.4124,1490800.0
2010-05-06 15:05:00,20.58,20.78,20.58,20.63,1578400.0,18.4124,18.5913,18.4124,18.4571,1578400.0
2010-05-06 15:10:00,20.63,20.71,20.61,20.63,786000.0,18.4571,18.5287,18.4392,18.4571,786000.0
2010-05-06 15:15:00,20.64,20.86,20.59,20.7,2522400.0,18.4661,18.6629,18.4213,18.5198,2522400.0
2010-05-06 15:20:00,20.7,20.71,20.5,20.61,808400.0,18.5198,18.5287,18.3408,18.4392,808400.0
2010-05-06 15:25:00,20.61,20.83,20.5,20.81,968800.0,18.4392,18.6361,18.3408,18.6182,968800.0
2010-05-06 15:30:00,20.81,20.84,20.75,20.79,571600.0,18.6182,18.645,18.5645,18.6003,571600.0
2010-05-06 15:35:00,20.79,20.81,20.75,20.76,844000.0,18.6003,18.6182,18.5645,18.5734,844000.0
2010-05-06 15:40:00,20.75,21.03,20.74,20.95,1021600.0,18.5645,18.815,18.5555,18.7434,1021600.0
2010-05-06 15:45:00,20.95,20.96,20.82,20.85,1559200.0,18.7434,18.7524,18.6271,18.654,1559200.0
2010-05-06 15:50:00,20.85,20.89,20.81,20.87,1255600.0,18.654,18.6897,18.6182,18.6718,1255600.0
2010-05-06 15:55:00,20.87,20.88,20.71,20.72,2775600.0,18.6718,18.6808,18.5287,18.5376,2775600.0
2010-05-07 09:30:00,20.77,20.85,20.72,20.82,1081600.0,18.5824,18.654,18.5376,18.6271,1081600.0
2010-05-07 09:35:00,20.82,21.04,20.76,21.03,865200.0,18.6271,18.8239,18.5734,18.815,865200.0
2010-05-07 09:40:00,21.04,21.04,20.73,21.02,1786000.0,18.8239,18.8239,18.5466,18.806,1786000.0
2010-05-07 09:45:00,21.02,21.04,20.87,20.96,543600.0,18.806,18.8239,18.6718,18.7524,543600.0
2010-05-07 09:50:00,20.93,20.97,20.77,20.8,860000.0,18.7255,18.7613,18.5824,18.6092,860000.0
2010-05-07 09:55:00,20.8,20.82,20.7,20.75,635600.0,18.6092,18.6271,18.5198,18.5645,635600.0
2010-05-07 10:00:00,20.74,20.77,20.64,20.65,608800.0,18.5555,18.5824,18.4661,18.475,608800.0
2010-05-07 10:05:00,20.65,20.86,20.65,20.77,763600.0,18.475,18.6629,18.475,18.5824,763600.0
2010-05-07 10:10:00,20.77,20.84,20.67,20.75,600000.0,18.5824,18.645,18.4929,18.5645,600000.0
2010-05-07 10:15:00,20.75,20.78,20.65,20.68,635200.0,18.5645,18.5913,18.475,18.5019,635200.0
2010-05-07 10:20:00,20.68,20.7,20.43,20.45,1179600.0,18.5019,18.5198,18.2782,18.2961,1179600.0
2010-05-07 10:25:00,20.44,20.46,20.19,20.39,882800.0,18.2871,18.305,18.0635,18.2424,882800.0
2010-05-07 10:30:00,20.38,20.48,20.21,20.45,1010400.0,18.2335,18.3229,18.0814,18.2961,1010400.0
2010-05-07 10:35:00,20.45,20.57,20.39,20.49,710800.0,18.2961,18.4034,18.2424,18.3319,710800.0
2010-05-07 10:40:00,20.51,20.55,20.35,20.39,370800.0,18.3498,18.3856,18.2066,18.2424,370800.0
2010-05-07 10:45:00,20.39,20.61,20.36,20.55,340000.0,18.2424,18.4392,18.2156,18.3856,340000.0
2010-05-07 10:50:00,20.54,20.57,20.5,20.57,399200.0,18.3766,18.4034,18.3408,18.4034,399200.0
2010-05-07 10:55:00,20.57,20.57,20.5,20.53,469600.0,18.4034,18.4034,18.3408,18.3677,469600.0
2010-05-07 11:00:00,20.54,20.62,20.5,20.52,593600.0,18.3766,18.4482,18.3408,18.3587,593600.0
2010-05-07 11:05:00,20.53,20.75,20.52,20.75,801600.0,18.3677,18.5645,18.3587,18.5645,801600.0
2010-05-07 11:10:00,20.75,20.84,20.71,20.77,1047200.0,18.5645,18.645,18.5287,18.5824,1047200.0
2010-05-07 11:15:00,20.77,21.02,20.75,20.87,1215600.0,18.5824,18.806,18.5645,18.6718,1215600.0
2010-05-07 11:20:00,20.87,20.92,20.79,20.81,653200.0,18.6718,18.7166,18.6003,18.6182,653200.0
2010-05-07 11:25:00,20.8,20.81,20.73,20.75,374800.0,18.6092,18.6182,18.5466,18.5645,374800.0
2010-05-07 11:30:00,20.74,20.74,20.57,20.65,604000.0,18.5555,18.5555,18.4034,18.475,604000.0
2010-05-07 11:35:00,20.65,20.71,20.57,20.63,534800.0,18.475,18.5287,18.4034,18.4571,534800.0
2010-05-07 11:40:00,20.63,20.82,20.62,20.8,610400.0,18.4571,18.6271,18.4482,18.6092,610400.0
2010-05-07 11:45:00,20.79,20.87,20.78,20.81,596000.0,18.6003,18.6718,18.5913,18.6182,596000.0
2010-05-07 11:50:00,20.81,20.83,20.67,20.78,522000.0,18.6182,18.6361,18.4929,18.5913,522000.0
2010-05-07 11:55:00,20.78,20.8,20.71,20.77,351600.0,18.5913,18.6092,18.5287,18.5824,351600.0
2010-05-07 12:00:00,20.77,20.83,20.66,20.83,471600.0,18.5824,18.6361,18.484,18.6361,471600.0
2010-05-07 12:05:00,20.83,20.83,20.74,20.82,424000.0,18.6361,18.6361,18.5555,18.6271,424000.0
2010-05-07 12:10:00,20.82,20.82,20.7,20.76,341200.0,18.6271,18.6271,18.5198,18.5734,341200.0
2010-05-07 12:15:00,20.75,20.81,20.7,20.71,346400.0,18.5645,18.6182,18.5198,18.5287,346400.0
2010-05-07 12:20:00,20.71,20.76,20.66,20.66,323600.0,18.5287,18.5734,18.484,18.484,323600.0
2010-05-07 12:25:00,20.66,20.71,20.61,20.68,260800.0,18.484,18.5287,18.4392,18.5019,260800.0
2010-05-07 12:30:00,20.68,20.7,20.56,20.58,354400.0,18.5019,18.5198,18.3945,18.4124,354400.0
2010-05-07 12:35:00,20.57,20.69,20.57,20.66,494800.0,18.4034,18.5108,18.4034,18.484,494800.0
2010-05-07 12:40:00,20.66,20.74,20.64,20.67,158800.0,18.484,18.5555,18.4661,18.4929,158800.0
2010-05-07 12:45:00,20.68,20.77,20.67,20.76,265200.0,18.5019,18.5824,18.4929,18.5734,265200.0
2010-05-07 12:50:00,20.76,20.83,20.72,20.76,394000.0,18.5734,18.6361,18.5376,18.5734,394000.0
2010-05-07 12:55:00,20.76,20.83,20.73,20.77,239200.0,18.5734,18.6361,18.5466,18.5824,239200.0
2010-05-07 13:00:00,20.78,20.84,20.78,20.81,222000.0,18.5913,18.645,18.5913,18.6182,222000.0
2010-05-07 13:05:00,20.81,20.82,20.68,20.68,204800.0,18.6182,18.6271,18.5019,18.5019,204800.0
2010-05-07 13:10:00,20.68,20.73,20.65,20.7,230400.0,18.5019,18.5466,18.475,18.5198,230400.0
2010-05-07 13:15:00,20.7,20.77,20.7,20.72,296000.0,18.5198,18.5824,18.5198,18.5376,296000.0
2010-05-07 13:20:00,20.73,20.75,20.7,20.73,108400.0,18.5466,18.5645,18.5198,18.5466,108400.0
2010-05-07 13:25:00,20.72,20.75,20.68,20.69,274400.0,18.5376,18.5645,18.5019,18.5108,274400.0
2010-05-07 13:30:00,20.69,20.75,20.67,20.75,176000.0,18.5108,18.5645,18.4929,18.5645,176000.0
2010-05-07 13:35:00,20.75,20.77,20.7,20.73,159600.0,18.5645,18.5824,18.5198,18.5466,159600.0
2010-05-07 13:40:00,20.73,20.82,20.71,20.8,348800.0,18.5466,18.6271,18.5287,18.6092,348800.0
2010-05-07 13:45:00,20.81,20.9,20.79,20.87,317600.0,18.6182,18.6987,18.6003,18.6718,317600.0
2010-05-07 13:50:00,20.87,20.88,20.82,20.84,219600.0,18.6718,18.6808,18.6271,18.645,219600.0
2010-05-07 13:55:00,20.84,20.9,20.8,20.86,399200.0,18.645,18.6987,18.6092,18.6629,399200.0
2010-05-07 14:00:00,20.86,20.89,20.81,20.82,428000.0,18.6629,18.6897,18.6182,18.6271,428000.0
2010-05-07 14:05:00,20.83,20.88,20.81,20.81,243600.0,18.6361,18.6808,18.6182,18.6182,243600.0
2010-05-07 14:10:00,20.81,20.82,20.73,20.75,219200.0,18.6182,18.6271,18.5466,18.5645,219200.0
2010-05-07 14:15:00,20.75,20.86,20.75,20.86,438400.0,18.5645,18.6629,18.5645,18.6629,438400.0
2010-05-07 14:20:00,20.86,20.87,20.78,20.79,305600.0,18.6629,18.6718,18.5913,18.6003,305600.0
2010-05-07 14:25:00,20.78,20.78,20.73,20.74,398400.0,18.5913,18.5913,18.5466,18.5555,398400.0
2010-05-07 14:30:00,20.74,20.76,20.73,20.74,286400.0,18.5555,18.5734,18.5466,18.5555,286400.0
2010-05-07 14:35:00,20.74,20.76,20.71,20.75,313200.0,18.5555,18.5734,18.5287,18.5645,313200.0
2010-05-07 14:40:00,20.76,20.84,20.75,20.8,341200.0,18.5734,18.645,18.5645,18.6092,341200.0
2010-05-07 14:45:00,20.79,20.8,20.7,20.7,216000.0,18.6003,18.6092,18.5198,18.5198,216000.0
2010-05-07 14:50:00,20.71,20.72,20.67,20.69,610400.0,18.5287,18.5376,18.4929,18.5108,610400.0
2010-05-07 14:55:00,20.69,20.71,20.67,20.71,406400.0,18.5108,18.5287,18.4929,18.5287,406400.0
2010-05-07 15:00:00,20.71,20.74,20.64,20.7,349600.0,18.5287,18.5555,18.4661,18.5198,349600.0
2010-05-07 15:05:00,20.71,20.73,20.61,20.61,285200.0,18.5287,18.5466,18.4392,18.4392,285200.0
2010-05-07 15:10:00,20.6,20.7,20.58,20.68,541200.0,18.4303,18.5198,18.4124,18.5019,541200.0
2010-05-07 15:15:00,20.68,20.76,20.64,20.68,572400.0,18.5019,18.5734,18.4661,18.5019,572400.0
2010-05-07 15:20:00,20.68,20.75,20.67,20.72,320400.0,18.5019,18.5645,18.4929,18.5376,320400.0
2010-05-07 15:25:00,20.72,20.72,20.64,20.67,299600.0,18.5376,18.5376,18.4661,18.4929,299600.0
2010-05-07 15:30:00,20.67,20.68,20.57,20.62,911600.0,18.4929,18.5019,18.4034,18.4482,911600.0
2010-05-07 15:35:00,20.62,20.66,20.6,20.61,689600.0,18.4482,18.484,18.4303,18.4392,689600.0
2010-05-07 15:40:00,20.61,20.65,20.6,20.62,1348400.0,18.4392,18.475,18.4303,18.4482,1348400.0
2010-05-07 15:45:00,20.62,20.64,20.59,20.6,1240000.0,18.4482,18.4661,18.4213,18.4303,1240000.0
2010-05-07 15:50:00,20.6,20.62,20.57,20.58,1057200.0,18.4303,18.4482,18.4034,18.4124,1057200.0
2010-05-07 15:55:00,20.58,20.61,20.55,20.56,3321600.0,18.4124,18.4392,18.3856,18.3945,3321600.0
2010-05-10 09:30:00,21.56,21.8,21.5,21.51,1870000.0,19.2892,19.5039,19.2355,19.2444,1870000.0
2010-05-10 09:35:00,21.52,21.73,21.5,21.71,1258800.0,19.2534,19.4413,19.2355,19.4234,1258800.0
2010-05-10 09:40:00,21.72,21.77,21.51,21.57,1081200.0,19.4323,19.4771,19.2444,19.2981,1081200.0
2010-05-10 09:45:00,21.57,21.71,21.53,21.64,1026400.0,19.2981,19.4234,19.2623,19.3607,1026400.0
2010-05-10 09:50:00,21.64,21.67,21.56,21.63,983200.0,19.3607,19.3876,19.2892,19.3518,983200.0
2010-05-10 09:55:00,21.63,21.65,21.57,21.6,688800.0,19.3518,19.3697,19.2981,19.325,688800.0
2010-05-10 10:00:00,21.6,21.62,21.55,21.61,405600.0,19.325,19.3429,19.2802,19.3339,405600.0
2010-05-10 10:05:00,21.61,21.64,21.52,21.52,380800.0,19.3339,19.3607,19.2534,19.2534,380800.0
2010-05-10 10:10:00,21.52,21.61,21.51,21.59,705200.0,19.2534,19.3339,19.2444,19.316,705200.0
2010-05-10 10:15:00,21.59,21.63,21.58,21.61,486400.0,19.316,19.3518,19.3071,19.3339,486400.0
2010-05-10 10:20:00,21.61,21.61,21.54,21.56,970800.0,19.3339,19.3339,19.2713,19.2892,970800.0
2010-05-10 10:25:00,21.56,21.56,21.53,21.55,420800.0,19.2892,19.2892,19.2623,19.2802,420800.0
2010-05-10 10:30:00,21.55,21.6,21.55,21.56,520400.0,19.2802,19.325,19.2802,19.2892,520400.0
2010-05-10 10:35:00,21.55,21.58,21.52,21.53,508400.0,19.2802,19.3071,19.2534,19.2623,508400.0
2010-05-10 10:40:00,21.53,21.54,21.5,21.53,656400.0,19.2623,19.2713,19.2355,19.2623,656400.0
2010-05-10 10:45:00,21.53,21.57,21.52,21.53,355600.0,19.2623,19.2981,19.2534,19.2623,355600.0
2010-05-10 10:50:00,21.53,21.55,21.48,21.55,548400.0,19.2623,19.2802,19.2176,19.2802,548400.0
2010-05-10 10:55:00,21.54,21.54,21.5,21.53,227200.0,19.2713,19.2713,19.2355,19.2623,227200.0
2010-05-10 11:00:00,21.53,21.56,21.52,21.55,450800.0,19.2623,19.2892,19.2534,19.2802,450800.0
2010-05-10 11:05:00,21.55,21.57,21.55,21.56,312000.0,19.2802,19.2981,19.2802,19.2892,312000.0
2010-05-10 11:10:00,21.56,21.62,21.56,21.61,244800.0,19.2892,19.3429,19.2892,19.3339,244800.0
2010-05-10 11:15:00,21.61,21.63,21.59,21.63,266400.0,19.3339,19.3518,19.316,19.3518,266400.0
2010-05-10 11:20:00,21.63,21.63,21.59,21.61,152800.0,19.3518,19.3518,19.316,19.3339,152800.0
2010-05-10 11:25:00,21.6,21.64,21.59,21.64,334400.0,19.325,19.3607,19.316,19.3607,334400.0
2010-05-10 11:30:00,21.64,21.65,21.6,21.62,176000.0,19.3607,19.3697,19.325,19.3429,176000.0
2010-05-10 11:35:00,21.62,21.65,21.6,21.64,737600.0,19.3429,19.3697,19.325,19.3607,737600.0
2010-05-10 11:40:00,21.64,21.66,21.61,21.65,305200.0,19.3607,19.3786,19.3339,19.3697,305200.0
2010-05-10 11:45:00,21.65,21.66,21.61,21.65,299200.0,19.3697,19.3786,19.3339,19.3697,299200.0
2010-05-10 11:50:00,21.65,21.71,21.65,21.71,261600.0,19.3697,19.4234,19.3697,19.4234,261600.0
2010-05-10 11:55:00,21.71,21.74,21.71,21.73,677600.0,19.4234,19.4502,19.4234,19.4413,677600.0
2010-05-10 12:00:00,21.73,21.73,21.68,21.71,179200.0,19.4413,19.4413,19.3965,19.4234,179200.0
2010-05-10 12:05:00,21.71,21.77,21.71,21.77,247200.0,19.4234,19.4771,19.4234,19.4771,247200.0
2010-05-10 12:10:00,21.77,21.8,21.76,21.79,289600.0,19.4771,19.5039,19.4681,19.4949,289600.0
2010-05-10 12:15:00,21.79,21.8,21.78,21.78,267600.0,19.4949,19.5039,19.486,19.486,267600.0
2010-05-10 12:20:00,21.78,21.79,21.77,21.78,215600.0,19.486,19.4949,19.4771,19.486,215600.0
2010-05-10 12:25:00,21.77,21.77,21.75,21.75,171200.0,19.4771,19.4771,19.4592,19.4592,171200.0
2010-05-10 12:30:00,21.75,21.77,21.74,21.75,455200.0,19.4592,19.4771,19.4502,19.4592,455200.0
2010-05-10 12:35:00,21.75,21.76,21.69,21.7,232000.0,19.4592,19.4681,19.4055,19.4144,232000.0
2010-05-10 12:40:00,21.7,21.7,21.66,21.67,130400.0,19.4144,19.4144,19.3786,19.3876,130400.0
2010-05-10 12:45:00,21.67,21.69,21.64,21.68,292800.0,19.3876,19.4055,19.3607,19.3965,292800.0
2010-05-10 12:50:00,21.68,21.74,21.68,21.73,134000.0,19.3965,19.4502,19.3965,19.4413,134000.0
2010-05-10 12:55:00,21.73,21.75,21.73,21.74,112400.0,19.4413,19.4592,19.4413,19.4502,112400.0
2010-05-10 13:00:00,21.75,21.77,21.71,21.71,230000.0,19.4592,19.4771,19.4234,19.4234,230000.0
2010-05-10 13:05:00,21.71,21.71,21.63,21.64,412000.0,19.4234,19.4234,19.3518,19.3607,412000.0
2010-05-10 13:10:00,21.64,21.68,21.61,21.63,309200.0,19.3607,19.3965,19.3339,19.3518,309200.0
2010-05-10 13:15:00,21.62,21.7,21.61,21.67,234400.0,19.3429,19.4144,19.3339,19.3876,234400.0
2010-05-10 13:20:00,21.68,21.71,21.67,21.68,143200.0,19.3965,19.4234,19.3876,19.3965,143200.0
2010-05-10 13:25:00,21.68,21.72,21.68,21.72,167200.0,19.3965,19.4323,19.3965,19.4323,167200.0
2010-05-10 13:30:00,21.72,21.76,21.71,21.75,268800.0,19.4323,19.4681,19.4234,19.4592,268800.0
2010-05-10 13:35:00,21.75,21.76,21.72,21.72,166800.0,19.4592,19.4681,19.4323,19.4323,166800.0
2010-05-10 13:40:00,21.72,21.72,21.66,21.67,192000.0,19.4323,19.4323,19.3786,19.3876,192000.0
2010-05-10 13:45:00,21.67,21.72,21.65,21.72,239600.0,19.3876,19.4323,19.3697,19.4323,239600.0
2010-05-10 13:50:00,21.72,21.73,21.68,21.68,210000.0,19.4323,19.4413,19.3965,19.3965,210000.0
2010-05-10 13:55:00,21.68,21.72,21.67,21.68,250800.0,19.3965,19.4323,19.3876,19.3965,250800.0
2010-05-10 14:00:00,21.68,21.69,21.61,21.63,264000.0,19.3965,19.4055,19.3339,19.3518,264000.0
2010-05-10 14:05:00,21.63,21.66,21.62,21.65,152000.0,19.3518,19.3786,19.3429,19.3697,152000.0
2010-05-10 14:10:00,21.65,21.65,21.64,21.64,141200.0,19.3697,19.3697,19.3607,19.3607,141200.0
2010-05-10 14:15:00,21.65,21.65,21.63,21.63,170400.0,19.3697,19.3697,19.3518,19.3518,170400.0
2010-05-10 14:20:00,21.63,21.68,21.62,21.68,270000.0,19.3518,19.3965,19.3429,19.3965,270000.0
2010-05-10 14:25:00,21.68,21.68,21.61,21.62,108000.0,19.3965,19.3965,19.3339,19.3429,108000.0
2010-05-10 14:30:00,21.63,21.63,21.58,21.61,252400.0,19.3518,19.3518,19.3071,19.3339,252400.0
2010-05-10 14:35:00,21.61,21.62,21.55,21.55,261600.0,19.3339,19.3429,19.2802,19.2802,261600.0
2010-05-10 14:40:00,21.55,21.61,21.54,21.6,268400.0,19.2802,19.3339,19.2713,19.325,268400.0
2010-05-10 14:45:00,21.6,21.62,21.58,21.59,184000.0,19.325,19.3429,19.3071,19.316,184000.0
2010-05-10 14:50:00,21.6,21.65,21.59,21.64,246000.0,19.325,19.3697,19.316,19.3607,246000.0
2010-05-10 14:55:00,21.64,21.67,21.64,21.65,252400.0,19.3607,19.3876,19.3607,19.3697,252400.0
2010-05-10 15:00:00,21.65,21.66,21.64,21.64,224800.0,19.3697,19.3786,19.3607,19.3607,224800.0
2010-05-10 15:05:00,21.64,21.64,21.58,21.58,289200.0,19.3607,19.3607,19.3071,19.3071,289200.0
2010-05-10 15:10:00,21.59,21.62,21.59,21.61,129200.0,19.316,19.3429,19.316,19.3339,129200.0
2010-05-10 15:15:00,21.61,21.65,21.58,21.61,332800.0,19.3339,19.3697,19.3071,19.3339,332800.0
2010-05-10 15:20:00,21.61,21.66,21.59,21.64,216000.0,19.3339,19.3786,19.316,19.3607,216000.0
2010-05-10 15:25:00,21.65,21.68,21.65,21.68,186000.0,19.3697,19.3965,19.3697,19.3965,186000.0
2010-05-10 15:30:00,21.68,21.68,21.61,21.61,216400.0,19.3965,19.3965,19.3339,19.3339,216400.0
2010-05-10 15:35:00,21.61,21.65,21.59,21.63,318400.0,19.3339,19.3697,19.316,19.3518,318400.0
2010-05-10 15:40:00,21.64,21.65,21.6,21.61,463600.0,19.3607,19.3697,19.325,19.3339,463600.0
2010-05-10 15:45:00,21.61,21.63,21.57,21.59,854400.0,19.3339,19.3518,19.2981,19.316,854400.0
2010-05-10 15:50:00,21.59,21.63,21.51,21.53,1530400.0,19.316,19.3518,19.2444,19.2623,1530400.0
2010-05-10 15:55:00,21.53,21.56,21.48,21.5,2611600.0,19.2623,19.2892,19.2176,19.2355,2611600.0
2010-05-11 09:30:00,21.27,21.29,21.06,21.13,817200.0,19.0297,19.0476,18.8418,18.9045,817200.0
2010-05-11 09:35:00,21.13,21.23,21.12,21.22,587200.0,18.9045,18.9939,18.8955,18.985,587200.0
2010-05-11 09:40:00,21.22,21.28,21.18,21.19,530800.0,18.985,19.0387,18.9492,18.9581,530800.0
2010-05-11 09:45:00,21.2,21.25,21.19,21.23,439600.0,18.9671,19.0118,18.9581,18.9939,439600.0
2010-05-11 09:50:00,21.23,21.31,21.23,21.25,374800.0,18.9939,19.0655,18.9939,19.0118,374800.0
2010-05-11 09:55:00,21.25,21.28,21.23,21.28,362800.0,19.0118,19.0387,18.9939,19.0387,362800.0
2010-05-11 10:00:00,21.27,21.3,21.25,21.27,701200.0,19.0297,19.0566,19.0118,19.0297,701200.0
2010-05-11 10:05:00,21.27,21.3,21.25,21.27,302000.0,19.0297,19.0566,19.0118,19.0297,302000.0
2010-05-11 10:10:00,21.27,21.3,21.25,21.28,474800.0,19.0297,19.0566,19.0118,19.0387,474800.0
2010-05-11 10:15:00,21.28,21.29,21.25,21.28,616800.0,19.0387,19.0476,19.0118,19.0387,616800.0
2010-05-11 10:20:00,21.28,21.31,21.28,21.29,339200.0,19.0387,19.0655,19.0387,19.0476,339200.0
2010-05-11 10:25:00,21.29,21.31,21.24,21.25,389200.0,19.0476,19.0655,19.0029,19.0118,389200.0
2010-05-11 10:30:00,21.25,21.28,21.25,21.25,333200.0,19.0118,19.0387,19.0118,19.0118,333200.0
2010-05-11 10:35:00,21.25,21.26,21.21,21.22,270400.0,19.0118,19.0208,18.976,18.985,270400.0
2010-05-11 10:40:00,21.22,21.25,21.22,21.24,164800.0,18.985,19.0118,18.985,19.0029,164800.0
2010-05-11 10:45:00,21.24,21.27,21.24,21.25,134800.0,19.0029,19.0297,19.0029,19.0118,134800.0
2010-05-11 10:50:00,21.24,21.24,21.17,21.17,360800.0,19.0029,19.0029,18.9402,18.9402,360800.0
2010-05-11 10:55:00,21.17,21.18,21.16,21.17,278000.0,18.9402,18.9492,18.9313,18.9402,278000.0
2010-05-11 11:00:00,21.17,21.2,21.17,21.19,228800.0,18.9402,18.9671,18.9402,18.9581,228800.0
2010-05-11 11:05:00,21.19,21.19,21.15,21.15,541200.0,18.9581,18.9581,18.9224,18.9224,541200.0
2010-05-11 11:10:00,21.15,21.15,21.11,21.14,698000.0,18.9224,18.9224,18.8866,18.9134,698000.0
2010-05-11 11:15:00,21.14,21.15,21.09,21.09,687600.0,18.9134,18.9224,18.8687,18.8687,687600.0
2010-05-11 11:20:00,21.09,21.13,20.99,21.02,1350400.0,18.8687,18.9045,18.7792,18.806,1350400.0
2010-05-11 11:25:00,21.02,21.05,20.99,21.01,1177200.0,18.806,18.8329,18.7792,18.7971,1177200.0
2010-05-11 11:30:00,21.0,21.04,20.95,20.99,640800.0,18.7882,18.8239,18.7434,18.7792,640800.0
2010-05-11 11:35:00,21.0,21.02,20.89,20.9,1092800.0,18.7882,18.806,18.6897,18.6987,1092800.0
2010-05-11 11:40:00,20.9,20.93,20.81,20.86,1262800.0,18.6987,18.7255,18.6182,18.6629,1262800.0
2010-05-11 11:45:00,20.85,20.88,20.79,20.81,1142400.0,18.654,18.6808,18.6003,18.6182,1142400.0
2010-05-11 11:50:00,20.82,20.91,20.8,20.85,675600.0,18.6271,18.7076,18.6092,18.654,675600.0
2010-05-11 11:55:00,20.86,20.96,20.84,20.91,1116800.0,18.6629,18.7524,18.645,18.7076,1116800.0
2010-05-11 12:00:00,20.91,21.02,20.89,21.01,1157600.0,18.7076,18.806,18.6897,18.7971,1157600.0
2010-05-11 12:05:00,21.01,21.01,20.96,20.98,879600.0,18.7971,18.7971,18.7524,18.7703,879600.0
2010-05-11 12:10:00,20.98,20.98,20.93,20.96,300400.0,18.7703,18.7703,18.7255,18.7524,300400.0
2010-05-11 12:15:00,20.96,21.01,20.94,21.0,1148000.0,18.7524,18.7971,18.7345,18.7882,1148000.0
2010-05-11 12:20:00,21.0,21.03,20.99,21.0,703200.0,18.7882,18.815,18.7792,18.7882,703200.0
2010-05-11 12:25:00,21.0,21.05,21.0,21.03,404000.0,18.7882,18.8329,18.7882,18.815,404000.0
2010-05-11 12:30:00,21.03,21.13,21.02,21.13,642800.0,18.815,18.9045,18.806,18.9045,642800.0
2010-05-11 12:35:00,21.12,21.18,21.12,21.15,703600.0,18.8955,18.9492,18.8955,18.9224,703600.0
2010-05-11 12:40:00,21.15,21.21,21.15,21.21,436400.0,18.9224,18.976,18.9224,18.976,436400.0
2010-05-11 12:45:00,21.21,21.21,21.11,21.12,547200.0,18.976,18.976,18.8866,18.8955,547200.0
2010-05-11 12:50:00,21.13,21.13,21.04,21.05,440800.0,18.9045,18.9045,18.8239,18.8329,440800.0
2010-05-11 12:55:00,21.05,21.12,21.03,21.11,426800.0,18.8329,18.8955,18.815,18.8866,426800.0
2010-05-11 13:00:00,21.11,21.12,21.07,21.07,482800.0,18.8866,18.8955,18.8508,18.8508,482800.0
2010-05-11 13:05:00,21.07,21.08,21.03,21.04,485600.0,18.8508,18.8597,18.815,18.8239,485600.0
2010-05-11 13:10:00,21.04,21.04,21.0,21.0,649600.0,18.8239,18.8239,18.7882,18.7882,649600.0
2010-05-11 13:15:00,21.0,21.01,20.99,21.0,760800.0,18.7882,18.7971,18.7792,18.7882,760800.0
2010-05-11 13:20:00,21.0,21.01,20.97,21.0,505200.0,18.7882,18.7971,18.7613,18.7882,505200.0
2010-05-11 13:25:00,21.0,21.01,20.97,21.0,316800.0,18.7882,18.7971,18.7613,18.7882,316800.0
2010-05-11 13:30:00,21.0,21.03,21.0,21.01,392000.0,18.7882,18.815,18.7882,18.7971,392000.0
2010-05-11 13:35:00,21.01,21.08,21.01,21.08,512000.0,18.7971,18.8597,18.7971,18.8597,512000.0
2010-05-11 13:40:00,21.07,21.16,21.05,21.15,745200.0,18.8508,18.9313,18.8329,18.9224,745200.0
2010-05-11 13:45:00,21.16,21.22,21.16,21.18,903600.0,18.9313,18.985,18.9313,18.9492,903600.0
2010-05-11 13:50:00,21.18,21.22,21.18,21.21,376000.0,18.9492,18.985,18.9492,18.976,376000.0
2010-05-11 13:55:00,21.21,21.25,21.19,21.25,520800.0,18.976,19.0118,18.9581,19.0118,520800.0
2010-05-11 14:00:00,21.25,21.26,21.18,21.19,696800.0,19.0118,19.0208,18.9492,18.9581,696800.0
2010-05-11 14:05:00,21.19,21.19,21.08,21.1,303600.0,18.9581,18.9581,18.8597,18.8776,303600.0
2010-05-11 14:10:00,21.1,21.1,21.05,21.07,362400.0,18.8776,18.8776,18.8329,18.8508,362400.0
2010-05-11 14:15:00,21.07,21.07,21.03,21.06,270400.0,18.8508,18.8508,18.815,18.8418,270400.0
2010-05-11 14:20:00,21.06,21.1,21.05,21.09,294800.0,18.8418,18.8776,18.8329,18.8687,294800.0
2010-05-11 14:25:00,21.08,21.08,21.02,21.04,257200.0,18.8597,18.8597,18.806,18.8239,257200.0
2010-05-11 14:30:00,21.04,21.04,20.99,21.0,533600.0,18.8239,18.8239,18.7792,18.7882,533600.0
2010-05-11 14:35:00,21.0,21.03,21.0,21.0,497200.0,18.7882,18.815,18.7882,18.7882,497200.0
2010-05-11 14:40:00,21.0,21.03,20.99,21.01,836400.0,18.7882,18.815,18.7792,18.7971,836400.0
2010-05-11 14:45:00,21.01,21.05,21.0,21.05,808800.0,18.7971,18.8329,18.7882,18.8329,808800.0
2010-05-11 14:50:00,21.04,21.08,21.02,21.03,316000.0,18.8239,18.8597,18.806,18.815,316000.0
2010-05-11 14:55:00,21.03,21.03,20.98,21.01,544000.0,18.815,18.815,18.7703,18.7971,544000.0
2010-05-11 15:00:00,21.0,21.02,20.95,21.02,813600.0,18.7882,18.806,18.7434,18.806,813600.0
2010-05-11 15:05:00,21.02,21.06,21.01,21.04,331200.0,18.806,18.8418,18.7971,18.8239,331200.0
2010-05-11 15:10:00,21.04,21.04,21.02,21.04,322400.0,18.8239,18.8239,18.806,18.8239,322400.0
2010-05-11 15:15:00,21.04,21.07,21.03,21.03,581200.0,18.8239,18.8508,18.815,18.815,581200.0
2010-05-11 15:20:00,21.02,21.04,21.0,21.04,336800.0,18.806,18.8239,18.7882,18.8239,336800.0
2010-05-11 15:25:00,21.04,21.1,21.04,21.05,354800.0,18.8239,18.8776,18.8239,18.8329,354800.0
2010-05-11 15:30:00,21.05,21.08,21.02,21.06,332000.0,18.8329,18.8597,18.806,18.8418,332000.0
2010-05-11 15:35:00,21.06,21.11,21.05,21.1,519200.0,18.8418,18.8866,18.8329,18.8776,519200.0
2010-05-11 15:40:00,21.1,21.11,21.09,21.1,564000.0,18.8776,18.8866,18.8687,18.8776,564000.0
2010-05-11 15:45:00,21.1,21.15,21.09,21.1,1068400.0,18.8776,18.9224,18.8687,18.8776,1068400.0
2010-05-11 15:50:00,21.1,21.1,21.06,21.07,906400.0,18.8776,18.8776,18.8418,18.8508,906400.0
2010-05-11 15:55:00,21.07,21.11,21.05,21.05,1318800.0,18.8508,18.8866,18.8329,18.8329,1318800.0
2010-05-12 09:30:00,21.26,21.28,21.19,21.26,450000.0,19.0485,19.0664,18.9858,19.0485,450000.0
2010-05-12 09:35:00,21.26,21.35,21.25,21.33,495600.0,19.0485,19.1292,19.0396,19.1112,495600.0
2010-05-12 09:40:00,21.32,21.34,21.19,21.34,432000.0,19.1023,19.1202,18.9858,19.1202,432000.0
2010-05-12 09:45:00,21.34,21.54,21.34,21.51,965200.0,19.1202,19.2994,19.1202,19.2725,965200.0
2010-05-12 09:50:00,21.51,21.56,21.48,21.56,687200.0,19.2725,19.3173,19.2456,19.3173,687200.0
2010-05-12 09:55:00,21.56,21.75,21.56,21.73,818400.0,19.3173,19.4875,19.3173,19.4696,818400.0
2010-05-12 10:00:00,21.73,21.89,21.71,21.81,1348400.0,19.4696,19.613,19.4517,19.5413,1348400.0
2010-05-12 10:05:00,21.81,21.86,21.75,21.78,931600.0,19.5413,19.5861,19.4875,19.5144,931600.0
2010-05-12 10:10:00,21.78,21.86,21.77,21.79,618000.0,19.5144,19.5861,19.5055,19.5234,618000.0
2010-05-12 10:15:00,21.79,21.81,21.77,21.8,481200.0,19.5234,19.5413,19.5055,19.5323,481200.0
2010-05-12 10:20:00,21.8,21.82,21.77,21.8,568400.0,19.5323,19.5503,19.5055,19.5323,568400.0
2010-05-12 10:25:00,21.79,21.82,21.76,21.8,542800.0,19.5234,19.5503,19.4965,19.5323,542800.0
2010-05-12 10:30:00,21.8,21.8,21.67,21.7,661600.0,19.5323,19.5323,19.4159,19.4427,661600.0
2010-05-12 10:35:00,21.7,21.7,21.6,21.62,865600.0,19.4427,19.4427,19.3532,19.3711,865600.0
2010-05-12 10:40:00,21.62,21.64,21.59,21.62,802000.0,19.3711,19.389,19.3442,19.3711,802000.0
2010-05-12 10:45:00,21.62,21.64,21.6,21.64,332400.0,19.3711,19.389,19.3532,19.389,332400.0
2010-05-12 10:50:00,21.64,21.66,21.61,21.65,449200.0,19.389,19.4069,19.3621,19.398,449200.0
2010-05-12 10:55:00,21.65,21.69,21.64,21.65,368000.0,19.398,19.4338,19.389,19.398,368000.0
2010-05-12 11:00:00,21.65,21.74,21.64,21.73,242800.0,19.398,19.4786,19.389,19.4696,242800.0
2010-05-12 11:05:00,21.74,21.76,21.73,21.75,451600.0,19.4786,19.4965,19.4696,19.4875,451600.0
2010-05-12 11:10:00,21.75,21.76,21.71,21.72,383600.0,19.4875,19.4965,19.4517,19.4607,383600.0
2010-05-12 11:15:00,21.71,21.72,21.67,21.68,331600.0,19.4517,19.4607,19.4159,19.4248,331600.0
2010-05-12 11:20:00,21.69,21.69,21.65,21.68,243600.0,19.4338,19.4338,19.398,19.4248,243600.0
2010-05-12 11:25:00,21.68,21.72,21.67,21.68,424000.0,19.4248,19.4607,19.4159,19.4248,424000.0
2010-05-12 11:30:00,21.68,21.71,21.66,21.7,244800.0,19.4248,19.4517,19.4069,19.4427,244800.0
2010-05-12 11:35:00,21.7,21.73,21.67,21.7,494000.0,19.4427,19.4696,19.4159,19.4427,494000.0
2010-05-12 11:40:00,21.7,21.7,21.66,21.66,394400.0,19.4427,19.4427,19.4069,19.4069,394400.0
2010-05-12 11:45:00,21.66,21.66,21.61,21.63,360400.0,19.4069,19.4069,19.3621,19.38,360400.0
2010-05-12 11:50:00,21.62,21.66,21.61,21.64,391200.0,19.3711,19.4069,19.3621,19.389,391200.0
2010-05-12 11:55:00,21.64,21.71,21.58,21.71,262000.0,19.389,19.4517,19.3352,19.4517,262000.0
2010-05-12 12:00:00,21.71,21.73,21.7,21.71,301200.0,19.4517,19.4696,19.4427,19.4517,301200.0
2010-05-12 12:05:00,21.71,21.72,21.7,21.71,214000.0,19.4517,19.4607,19.4427,19.4517,214000.0
2010-05-12 12:10:00,21.71,21.73,21.7,21.71,161200.0,19.4517,19.4696,19.4427,19.4517,161200.0
2010-05-12 12:15:00,21.71,21.72,21.7,21.71,147200.0,19.4517,19.4607,19.4427,19.4517,147200.0
2010-05-12 12:20:00,21.71,21.71,21.65,21.66,270800.0,19.4517,19.4517,19.398,19.4069,270800.0
2010-05-12 12:25:00,21.66,21.69,21.65,21.68,150800.0,19.4069,19.4338,19.398,19.4248,150800.0
2010-05-12 12:30:00,21.68,21.7,21.65,21.65,145600.0,19.4248,19.4427,19.398,19.398,145600.0
2010-05-12 12:35:00,21.65,21.66,21.62,21.64,170800.0,19.398,19.4069,19.3711,19.389,170800.0
2010-05-12 12:40:00,21.64,21.69,21.62,21.64,239200.0,19.389,19.4338,19.3711,19.389,239200.0
2010-05-12 12:45:00,21.64,21.64,21.6,21.6,106800.0,19.389,19.389,19.3532,19.3532,106800.0
2010-05-12 12:50:00,21.6,21.61,21.59,21.61,142400.0,19.3532,19.3621,19.3442,19.3621,142400.0
2010-05-12 12:55:00,21.61,21.65,21.59,21.64,169600.0,19.3621,19.398,19.3442,19.389,169600.0
2010-05-12 13:00:00,21.64,21.65,21.62,21.64,150400.0,19.389,19.398,19.3711,19.389,150400.0
2010-05-12 13:05:00,21.64,21.73,21.64,21.72,335200.0,19.389,19.4696,19.389,19.4607,335200.0
2010-05-12 13:10:00,21.71,21.72,21.7,21.71,204800.0,19.4517,19.4607,19.4427,19.4517,204800.0
2010-05-12 13:15:00,21.72,21.78,21.71,21.78,392800.0,19.4607,19.5144,19.4517,19.5144,392800.0
2010-05-12 13:20:00,21.78,21.78,21.73,21.73,228800.0,19.5144,19.5144,19.4696,19.4696,228800.0
2010-05-12 13:25:00,21.73,21.75,21.71,21.71,211600.0,19.4696,19.4875,19.4517,19.4517,211600.0
2010-05-12 13:30:00,21.71,21.71,21.68,21.7,268000.0,19.4517,19.4517,19.4248,19.4427,268000.0
2010-05-12 13:35:00,21.7,21.71,21.66,21.66,168800.0,19.4427,19.4517,19.4069,19.4069,168800.0
2010-05-12 13:40:00,21.66,21.67,21.64,21.66,223200.0,19.4069,19.4159,19.389,19.4069,223200.0
2010-05-12 13:45:00,21.66,21.67,21.61,21.64,243600.0,19.4069,19.4159,19.3621,19.389,243600.0
2010-05-12 13:50:00,21.63,21.63,21.56,21.56,571600.0,19.38,19.38,19.3173,19.3173,571600.0
2010-05-12 13:55:00,21.57,21.57,21.49,21.49,522800.0,19.3263,19.3263,19.2546,19.2546,522800.0
2010-05-12 14:00:00,21.49,21.51,21.48,21.48,675200.0,19.2546,19.2725,19.2456,19.2456,675200.0
2010-05-12 14:05:00,21.49,21.59,21.48,21.57,507600.0,19.2546,19.3442,19.2456,19.3263,507600.0
2010-05-12 14:10:00,21.58,21.61,21.43,21.43,828000.0,19.3352,19.3621,19.2008,19.2008,828000.0
2010-05-12 14:15:00,21.43,21.52,21.42,21.51,344000.0,19.2008,19.2815,19.1919,19.2725,344000.0
2010-05-12 14:20:00,21.51,21.51,21.42,21.42,491600.0,19.2725,19.2725,19.1919,19.1919,491600.0
2010-05-12 14:25:00,21.43,21.47,21.38,21.39,522400.0,19.2008,19.2367,19.156,19.165,522400.0
2010-05-12 14:30:00,21.39,21.43,21.39,21.4,324400.0,19.165,19.2008,19.165,19.174,324400.0
2010-05-12 14:35:00,21.4,21.42,21.38,21.39,254000.0,19.174,19.1919,19.156,19.165,254000.0
2010-05-12 14:40:00,21.39,21.4,21.38,21.38,236000.0,19.165,19.174,19.156,19.156,236000.0
2010-05-12 14:45:00,21.38,21.39,21.32,21.33,616400.0,19.156,19.165,19.1023,19.1112,616400.0
2010-05-12 14:50:00,21.33,21.38,21.3,21.36,602000.0,19.1112,19.156,19.0844,19.1381,602000.0
2010-05-12 14:55:00,21.37,21.39,21.34,21.36,410000.0,19.1471,19.165,19.1202,19.1381,410000.0
2010-05-12 15:00:00,21.35,21.39,21.35,21.36,706400.0,19.1292,19.165,19.1292,19.1381,706400.0
2010-05-12 15:05:00,21.37,21.38,21.35,21.38,988800.0,19.1471,19.156,19.1292,19.156,988800.0
2010-05-12 15:10:00,21.38,21.46,21.37,21.45,886800.0,19.156,19.2277,19.1471,19.2188,886800.0
2010-05-12 15:15:00,21.46,21.46,21.41,21.41,352400.0,19.2277,19.2277,19.1829,19.1829,352400.0
2010-05-12 15:20:00,21.41,21.41,21.37,21.39,271200.0,19.1829,19.1829,19.1471,19.165,271200.0
2010-05-12 15:25:00,21.39,21.42,21.38,21.4,339600.0,19.165,19.1919,19.156,19.174,339600.0
2010-05-12 15:30:00,21.41,21.42,21.38,21.39,385200.0,19.1829,19.1919,19.156,19.165,385200.0
2010-05-12 15:35:00,21.39,21.41,21.38,21.38,612400.0,19.165,19.1829,19.156,19.156,612400.0
2010-05-12 15:40:00,21.38,21.4,21.37,21.38,648400.0,19.156,19.174,19.1471,19.156,648400.0
2010-05-12 15:45:00,21.38,21.43,21.38,21.42,573200.0,19.156,19.2008,19.156,19.1919,573200.0
2010-05-12 15:50:00,21.42,21.43,21.39,21.43,715600.0,19.1919,19.2008,19.165,19.2008,715600.0
2010-05-12 15:55:00,21.43,21.43,21.39,21.42,1190800.0,19.2008,19.2008,19.165,19.1919,1190800.0
2010-05-13 09:30:00,21.47,21.52,21.33,21.33,1003200.0,19.2367,19.2815,19.1112,19.1112,1003200.0
2010-05-13 09:35:00,21.34,21.36,21.19,21.2,773600.0,19.1202,19.1381,18.9858,18.9948,773600.0
2010-05-13 09:40:00,21.19,21.25,21.13,21.25,699600.0,18.9858,19.0396,18.932,19.0396,699600.0
2010-05-13 09:45:00,21.25,21.31,21.2,21.29,695600.0,19.0396,19.0933,18.9948,19.0754,695600.0
2010-05-13 09:50:00,21.29,21.43,21.29,21.43,659200.0,19.0754,19.2008,19.0754,19.2008,659200.0
2010-05-13 09:55:00,21.43,21.66,21.43,21.64,1770000.0,19.2008,19.4069,19.2008,19.389,1770000.0
2010-05-13 10:00:00,21.64,21.73,21.61,21.66,796800.0,19.389,19.4696,19.3621,19.4069,796800.0
2010-05-13 10:05:00,21.65,21.7,21.63,21.69,736000.0,19.398,19.4427,19.38,19.4338,736000.0
2010-05-13 10:10:00,21.7,21.79,21.66,21.75,570400.0,19.4427,19.5234,19.4069,19.4875,570400.0
2010-05-13 10:15:00,21.75,21.81,21.74,21.75,654800.0,19.4875,19.5413,19.4786,19.4875,654800.0
2010-05-13 10:20:00,21.76,21.78,21.68,21.75,424400.0,19.4965,19.5144,19.4248,19.4875,424400.0
2010-05-13 10:25:00,21.75,21.77,21.71,21.77,402000.0,19.4875,19.5055,19.4517,19.5055,402000.0
2010-05-13 10:30:00,21.77,21.8,21.74,21.75,454800.0,19.5055,19.5323,19.4786,19.4875,454800.0
2010-05-13 10:35:00,21.75,21.8,21.75,21.8,406800.0,19.4875,19.5323,19.4875,19.5323,406800.0
2010-05-13 10:40:00,21.79,21.8,21.73,21.77,390400.0,19.5234,19.5323,19.4696,19.5055,390400.0
2010-05-13 10:45:00,21.77,21.85,21.76,21.82,446400.0,19.5055,19.5771,19.4965,19.5503,446400.0
2010-05-13 10:50:00,21.83,21.86,21.83,21.85,427600.0,19.5592,19.5861,19.5592,19.5771,427600.0
2010-05-13 10:55:00,21.85,21.88,21.84,21.87,469200.0,19.5771,19.604,19.5682,19.5951,469200.0
2010-05-13 11:00:00,21.87,21.87,21.82,21.86,400000.0,19.5951,19.5951,19.5503,19.5861,400000.0
2010-05-13 11:05:00,21.86,21.94,21.85,21.91,474400.0,19.5861,19.6578,19.5771,19.6309,474400.0
2010-05-13 11:10:00,21.91,21.97,21.91,21.97,481200.0,19.6309,19.6847,19.6309,19.6847,481200.0
2010-05-13 11:15:00,21.97,21.98,21.9,21.91,349200.0,19.6847,19.6936,19.6219,19.6309,349200.0
2010-05-13 11:20:00,21.91,22.0,21.91,21.96,298800.0,19.6309,19.7115,19.6309,19.6757,298800.0
2010-05-13 11:25:00,21.96,21.96,21.91,21.93,184000.0,19.6757,19.6757,19.6309,19.6488,184000.0
2010-05-13 11:30:00,21.92,21.93,21.87,21.89,266000.0,19.6399,19.6488,19.5951,19.613,266000.0
2010-05-13 11:35:00,21.89,21.91,21.84,21.89,224400.0,19.613,19.6309,19.5682,19.613,224400.0
2010-05-13 11:40:00,21.88,21.92,21.86,21.9,131200.0,19.604,19.6399,19.5861,19.6219,131200.0
2010-05-13 11:45:00,21.9,21.91,21.84,21.85,183200.0,19.6219,19.6309,19.5682,19.5771,183200.0
2010-05-13 11:50:00,21.85,21.85,21.67,21.72,1167200.0,19.5771,19.5771,19.4159,19.4607,1167200.0
2010-05-13 11:55:00,21.72,21.81,21.71,21.81,333200.0,19.4607,19.5413,19.4517,19.5413,333200.0
2010-05-13 12:00:00,21.81,21.9,21.81,21.83,629600.0,19.5413,19.6219,19.5413,19.5592,629600.0
2010-05-13 12:05:00,21.84,21.84,21.71,21.71,701600.0,19.5682,19.5682,19.4517,19.4517,701600.0
2010-05-13 12:10:00,21.7,21.77,21.63,21.64,425200.0,19.4427,19.5055,19.38,19.389,425200.0
2010-05-13 12:15:00,21.64,21.7,21.63,21.68,230400.0,19.389,19.4427,19.38,19.4248,230400.0
2010-05-13 12:20:00,21.68,21.79,21.68,21.78,131200.0,19.4248,19.5234,19.4248,19.5144,131200.0
2010-05-13 12:25:00,21.79,21.79,21.75,21.77,254800.0,19.5234,19.5234,19.4875,19.5055,254800.0
2010-05-13 12:30:00,21.77,21.8,21.73,21.74,270000.0,19.5055,19.5323,19.4696,19.4786,270000.0
2010-05-13 12:35:00,21.74,21.79,21.74,21.76,289200.0,19.4786,19.5234,19.4786,19.4965,289200.0
2010-05-13 12:40:00,21.77,21.81,21.76,21.78,122400.0,19.5055,19.5413,19.4965,19.5144,122400.0
2010-05-13 12:45:00,21.77,21.81,21.76,21.77,111200.0,19.5055,19.5413,19.4965,19.5055,111200.0
2010-05-13 12:50:00,21.77,21.77,21.73,21.74,190800.0,19.5055,19.5055,19.4696,19.4786,190800.0
2010-05-13 12:55:00,21.75,21.75,21.72,21.73,91600.0,19.4875,19.4875,19.4607,19.4696,91600.0
2010-05-13 13:00:00,21.73,21.74,21.71,21.72,126800.0,19.4696,19.4786,19.4517,19.4607,126800.0
2010-05-13 13:05:00,21.73,21.73,21.68,21.7,208000.0,19.4696,19.4696,19.4248,19.4427,208000.0
2010-05-13 13:10:00,21.71,21.72,21.68,21.7,194800.0,19.4517,19.4607,19.4248,19.4427,194800.0
2010-05-13 13:15:00,21.7,21.7,21.67,21.68,272000.0,19.4427,19.4427,19.4159,19.4248,272000.0
2010-05-13 13:20:00,21.68,21.69,21.65,21.67,171600.0,19.4248,19.4338,19.398,19.4159,171600.0
2010-05-13 13:25:00,21.66,21.68,21.65,21.67,148800.0,19.4069,19.4248,19.398,19.4159,148800.0
2010-05-13 13:30:00,21.68,21.69,21.65,21.67,233200.0,19.4248,19.4338,19.398,19.4159,233200.0
2010-05-13 13:35:00,21.67,21.7,21.67,21.69,92000.0,19.4159,19.4427,19.4159,19.4338,92000.0
2010-05-13 13:40:00,21.69,21.7,21.67,21.68,180800.0,19.4338,19.4427,19.4159,19.4248,180800.0
2010-05-13 13:45:00,21.69,21.69,21.67,21.67,95600.0,19.4338,19.4338,19.4159,19.4159,95600.0
2010-05-13 13:50:00,21.67,21.69,21.64,21.67,156000.0,19.4159,19.4338,19.389,19.4159,156000.0
2010-05-13 13:55:00,21.67,21.67,21.63,21.65,260800.0,19.4159,19.4159,19.38,19.398,260800.0
2010-05-13 14:00:00,21.65,21.66,21.61,21.62,331200.0,19.398,19.4069,19.3621,19.3711,331200.0
2010-05-13 14:05:00,21.62,21.66,21.61,21.65,182800.0,19.3711,19.4069,19.3621,19.398,182800.0
2010-05-13 14:10:00,21.65,21.65,21.64,21.65,234400.0,19.398,19.398,19.389,19.398,234400.0
2010-05-13 14:15:00,21.65,21.68,21.65,21.68,204400.0,19.398,19.4248,19.398,19.4248,204400.0
2010-05-13 14:20:00,21.68,21.69,21.65,21.67,270400.0,19.4248,19.4338,19.398,19.4159,270400.0
2010-05-13 14:25:00,21.67,21.69,21.66,21.68,136400.0,19.4159,19.4338,19.4069,19.4248,136400.0
2010-05-13 14:30:00,21.68,21.73,21.68,21.72,423600.0,19.4248,19.4696,19.4248,19.4607,423600.0
2010-05-13 14:35:00,21.73,21.75,21.72,21.75,556400.0,19.4696,19.4875,19.4607,19.4875,556400.0
2010-05-13 14:40:00,21.75,21.75,21.73,21.75,206800.0,19.4875,19.4875,19.4696,19.4875,206800.0
2010-05-13 14:45:00,21.74,21.74,21.71,21.71,259600.0,19.4786,19.4786,19.4517,19.4517,259600.0
2010-05-13 14:50:00,21.72,21.72,21.63,21.65,330000.0,19.4607,19.4607,19.38,19.398,330000.0
2010-05-13 14:55:00,21.65,21.69,21.64,21.67,173200.0,19.398,19.4338,19.389,19.4159,173200.0
2010-05-13 15:00:00,21.67,21.71,21.66,21.68,214400.0,19.4159,19.4517,19.4069,19.4248,214400.0
2010-05-13 15:05:00,21.69,21.69,21.66,21.68,159600.0,19.4338,19.4338,19.4069,19.4248,159600.0
2010-05-13 15:10:00,21.68,21.68,21.61,21.62,295600.0,19.4248,19.4248,19.3621,19.3711,295600.0
2010-05-13 15:15:00,21.62,21.62,21.56,21.58,294400.0,19.3711,19.3711,19.3173,19.3352,294400.0
2010-05-13 15:20:00,21.58,21.63,21.58,21.63,335200.0,19.3352,19.38,19.3352,19.38,335200.0
2010-05-13 15:25:00,21.63,21.63,21.59,21.6,236800.0,19.38,19.38,19.3442,19.3532,236800.0
2010-05-13 15:30:00,21.6,21.61,21.56,21.56,306800.0,19.3532,19.3621,19.3173,19.3173,306800.0
2010-05-13 15:35:00,21.57,21.59,21.52,21.53,392000.0,19.3263,19.3442,19.2815,19.2904,392000.0
2010-05-13 15:40:00,21.53,21.53,21.47,21.49,717200.0,19.2904,19.2904,19.2367,19.2546,717200.0
2010-05-13 15:45:00,21.49,21.53,21.48,21.51,626000.0,19.2546,19.2904,19.2456,19.2725,626000.0
2010-05-13 15:50:00,21.51,21.53,21.48,21.5,734400.0,19.2725,19.2904,19.2456,19.2636,734400.0
2010-05-13 15:55:00,21.5,21.5,21.42,21.43,1142400.0,19.2636,19.2636,19.1919,19.2008,1142400.0
2010-05-14 09:30:00,19.68,19.95,19.63,19.68,10509200.0,17.6329,17.8748,17.5881,17.6329,10509200.0
2010-05-14 09:35:00,19.68,19.76,19.42,19.57,10011600.0,17.6329,17.7045,17.3999,17.5343,10011600.0
2010-05-14 09:40:00,19.58,19.6,19.46,19.57,5675200.0,17.5433,17.5612,17.4358,17.5343,5675200.0
2010-05-14 09:45:00,19.57,19.7,19.56,19.67,4834000.0,17.5343,17.6508,17.5254,17.6239,4834000.0
2010-05-14 09:50:00,19.67,19.67,19.57,19.58,2624800.0,17.6239,17.6239,17.5343,17.5433,2624800.0
2010-05-14 09:55:00,19.58,19.73,19.56,19.64,4306400.0,17.5433,17.6777,17.5254,17.597,4306400.0
2010-05-14 10:00:00,19.64,19.79,19.63,19.69,5099200.0,17.597,17.7314,17.5881,17.6418,5099200.0
2010-05-14 10:05:00,19.68,19.71,19.6,19.65,2581200.0,17.6329,17.6598,17.5612,17.606,2581200.0
2010-05-14 10:10:00,19.65,19.77,19.6,19.75,3613600.0,17.606,17.7135,17.5612,17.6956,3613600.0
2010-05-14 10:15:00,19.75,19.86,19.72,19.75,2558800.0,17.6956,17.7941,17.6687,17.6956,2558800.0
2010-05-14 10:20:00,19.76,19.92,19.75,19.87,3056400.0,17.7045,17.8479,17.6956,17.8031,3056400.0
2010-05-14 10:25:00,19.88,19.97,19.81,19.94,2500000.0,17.8121,17.8927,17.7493,17.8658,2500000.0
2010-05-14 10:30:00,19.94,19.94,19.74,19.77,2039200.0,17.8658,17.8658,17.6866,17.7135,2039200.0
2010-05-14 10:35:00,19.77,19.78,19.71,19.75,1657600.0,17.7135,17.7225,17.6598,17.6956,1657600.0
2010-05-14 10:40:00,19.75,19.79,19.75,19.76,1012400.0,17.6956,17.7314,17.6956,17.7045,1012400.0
2010-05-14 10:45:00,19.77,19.85,19.76,19.79,897600.0,17.7135,17.7852,17.7045,17.7314,897600.0
2010-05-14 10:50:00,19.79,19.79,19.71,19.75,1981600.0,17.7314,17.7314,17.6598,17.6956,1981600.0
2010-05-14 10:55:00,19.75,19.79,19.75,19.75,1136400.0,17.6956,17.7314,17.6956,17.6956,1136400.0
2010-05-14 11:00:00,19.75,19.77,19.74,19.75,1466800.0,17.6956,17.7135,17.6866,17.6956,1466800.0
2010-05-14 11:05:00,19.75,19.75,19.66,19.66,1778800.0,17.6956,17.6956,17.615,17.615,1778800.0
2010-05-14 11:10:00,19.66,19.66,19.56,19.57,2042400.0,17.615,17.615,17.5254,17.5343,2042400.0
2010-05-14 11:15:00,19.57,19.57,19.46,19.5,3297200.0,17.5343,17.5343,17.4358,17.4716,3297200.0
2010-05-14 11:20:00,19.5,19.56,19.49,19.55,1643600.0,17.4716,17.5254,17.4626,17.5164,1643600.0
2010-05-14 11:25:00,19.55,19.65,19.54,19.57,1768400.0,17.5164,17.606,17.5074,17.5343,1768400.0
2010-05-14 11:30:00,19.57,19.6,19.56,19.56,628800.0,17.5343,17.5612,17.5254,17.5254,628800.0
2010-05-14 11:35:00,19.56,19.57,19.49,19.5,970800.0,17.5254,17.5343,17.4626,17.4716,970800.0
2010-05-14 11:40:00,19.5,19.5,19.44,19.45,1417600.0,17.4716,17.4716,17.4178,17.4268,1417600.0
2010-05-14 11:45:00,19.45,19.47,19.38,19.41,1897600.0,17.4268,17.4447,17.3641,17.391,1897600.0
2010-05-14 11:50:00,19.41,19.45,19.38,19.43,696800.0,17.391,17.4268,17.3641,17.4089,696800.0
2010-05-14 11:55:00,19.42,19.44,19.25,19.26,2042800.0,17.3999,17.4178,17.2476,17.2566,2042800.0
2010-05-14 12:00:00,19.26,19.31,19.18,19.26,3010400.0,17.2566,17.3014,17.1849,17.2566,3010400.0
2010-05-14 12:05:00,19.27,19.27,18.98,19.07,3842400.0,17.2655,17.2655,17.0057,17.0863,3842400.0
2010-05-14 12:10:00,19.07,19.1,19.03,19.07,1288800.0,17.0863,17.1132,17.0505,17.0863,1288800.0
2010-05-14 12:15:00,19.08,19.15,19.01,19.15,1735200.0,17.0953,17.158,17.0326,17.158,1735200.0
2010-05-14 12:20:00,19.15,19.21,19.13,19.18,1674800.0,17.158,17.2118,17.1401,17.1849,1674800.0
2010-05-14 12:25:00,19.18,19.26,19.13,19.18,2019200.0,17.1849,17.2566,17.1401,17.1849,2019200.0
2010-05-14 12:30:00,19.18,19.2,19.05,19.1,1701600.0,17.1849,17.2028,17.0684,17.1132,1701600.0
2010-05-14 12:35:00,19.1,19.2,19.05,19.18,1014400.0,17.1132,17.2028,17.0684,17.1849,1014400.0
2010-05-14 12:40:00,19.18,19.21,19.11,19.12,1570800.0,17.1849,17.2118,17.1222,17.1311,1570800.0
2010-05-14 12:45:00,19.12,19.21,19.08,19.2,719600.0,17.1311,17.2118,17.0953,17.2028,719600.0
2010-05-14 12:50:00,19.21,19.31,19.2,19.28,1429200.0,17.2118,17.3014,17.2028,17.2745,1429200.0
2010-05-14 12:55:00,19.28,19.29,19.25,19.27,1774800.0,17.2745,17.2834,17.2476,17.2655,1774800.0
2010-05-14 13:00:00,19.27,19.33,19.25,19.26,1528000.0,17.2655,17.3193,17.2476,17.2566,1528000.0
2010-05-14 13:05:00,19.26,19.35,19.25,19.35,830000.0,17.2566,17.3372,17.2476,17.3372,830000.0
2010-05-14 13:10:00,19.35,19.35,19.27,19.35,1402800.0,17.3372,17.3372,17.2655,17.3372,1402800.0
2010-05-14 13:15:00,19.35,19.35,19.23,19.23,1148800.0,17.3372,17.3372,17.2297,17.2297,1148800.0
2010-05-14 13:20:00,19.23,19.25,19.2,19.22,1094400.0,17.2297,17.2476,17.2028,17.2207,1094400.0
2010-05-14 13:25:00,19.22,19.23,19.13,19.14,1772000.0,17.2207,17.2297,17.1401,17.149,1772000.0
2010-05-14 13:30:00,19.14,19.17,19.1,19.13,915600.0,17.149,17.1759,17.1132,17.1401,915600.0
2010-05-14 13:35:00,19.13,19.14,19.08,19.12,716400.0,17.1401,17.149,17.0953,17.1311,716400.0
2010-05-14 13:40:00,19.12,19.17,19.12,19.15,677200.0,17.1311,17.1759,17.1311,17.158,677200.0
2010-05-14 13:45:00,19.15,19.18,19.13,19.14,868000.0,17.158,17.1849,17.1401,17.149,868000.0
2010-05-14 13:50:00,19.14,19.15,19.04,19.09,1235200.0,17.149,17.158,17.0594,17.1042,1235200.0
2010-05-14 13:55:00,19.09,19.18,19.08,19.15,905200.0,17.1042,17.1849,17.0953,17.158,905200.0
2010-05-14 14:00:00,19.14,19.22,19.11,19.22,1488800.0,17.149,17.2207,17.1222,17.2207,1488800.0
2010-05-14 14:05:00,19.22,19.25,19.17,19.25,974400.0,17.2207,17.2476,17.1759,17.2476,974400.0
2010-05-14 14:10:00,19.25,19.27,19.17,19.19,1105600.0,17.2476,17.2655,17.1759,17.1938,1105600.0
2010-05-14 14:15:00,19.19,19.36,19.14,19.36,2316800.0,17.1938,17.3462,17.149,17.3462,2316800.0
2010-05-14 14:20:00,19.36,19.4,19.28,19.34,1162800.0,17.3462,17.382,17.2745,17.3282,1162800.0
2010-05-14 14:25:00,19.33,19.35,19.28,19.33,2263200.0,17.3193,17.3372,17.2745,17.3193,2263200.0
2010-05-14 14:30:00,19.33,19.39,19.31,19.38,1679200.0,17.3193,17.373,17.3014,17.3641,1679200.0
2010-05-14 14:35:00,19.38,19.45,19.36,19.41,808000.0,17.3641,17.4268,17.3462,17.391,808000.0
2010-05-14 14:40:00,19.41,19.46,19.38,19.44,700000.0,17.391,17.4358,17.3641,17.4178,700000.0
2010-05-14 14:45:00,19.44,19.45,19.39,19.43,840800.0,17.4178,17.4268,17.373,17.4089,840800.0
2010-05-14 14:50:00,19.43,19.52,19.4,19.44,1504400.0,17.4089,17.4895,17.382,17.4178,1504400.0
2010-05-14 14:55:00,19.44,19.48,19.44,19.46,1746000.0,17.4178,17.4537,17.4178,17.4358,1746000.0
2010-05-14 15:00:00,19.47,19.47,19.4,19.43,1157200.0,17.4447,17.4447,17.382,17.4089,1157200.0
2010-05-14 15:05:00,19.43,19.46,19.42,19.43,566000.0,17.4089,17.4358,17.3999,17.4089,566000.0
2010-05-14 15:10:00,19.43,19.44,19.41,19.41,736000.0,17.4089,17.4178,17.391,17.391,736000.0
2010-05-14 15:15:00,19.41,19.43,19.34,19.36,1775600.0,17.391,17.4089,17.3282,17.3462,1775600.0
2010-05-14 15:20:00,19.36,19.39,19.3,19.31,1706800.0,17.3462,17.373,17.2924,17.3014,1706800.0
2010-05-14 15:25:00,19.31,19.31,19.25,19.26,1945200.0,17.3014,17.3014,17.2476,17.2566,1945200.0
2010-05-14 15:30:00,19.27,19.27,19.18,19.21,2256800.0,17.2655,17.2655,17.1849,17.2118,2256800.0
2010-05-14 15:35:00,19.22,19.25,19.12,19.14,2101200.0,17.2207,17.2476,17.1311,17.149,2101200.0
2010-05-14 15:40:00,19.13,19.19,19.09,19.16,2786800.0,17.1401,17.1938,17.1042,17.167,2786800.0
2010-05-14 15:45:00,19.16,19.25,19.14,19.25,2560800.0,17.167,17.2476,17.149,17.2476,2560800.0
2010-05-14 15:50:00,19.25,19.3,19.25,19.25,2578400.0,17.2476,17.2924,17.2476,17.2476,2578400.0
2010-05-14 15:55:00,19.25,19.27,19.21,19.27,3797200.0,17.2476,17.2655,17.2118,17.2655,3797200.0
2010-05-17 09:30:00,19.69,19.81,19.61,19.79,3481200.0,17.6418,17.7493,17.5702,17.7314,3481200.0
2010-05-17 09:35:00,19.79,19.79,19.65,19.66,1398000.0,17.7314,17.7314,17.606,17.615,1398000.0
2010-05-17 09:40:00,19.65,19.67,19.5,19.54,1523200.0,17.606,17.6239,17.4716,17.5074,1523200.0
2010-05-17 09:45:00,19.54,19.61,19.51,19.57,1144400.0,17.5074,17.5702,17.4806,17.5343,1144400.0
2010-05-17 09:50:00,19.58,19.62,19.52,19.6,1484400.0,17.5433,17.5791,17.4895,17.5612,1484400.0
2010-05-17 09:55:00,19.6,19.61,19.43,19.43,1416000.0,17.5612,17.5702,17.4089,17.4089,1416000.0
2010-05-17 10:00:00,19.43,19.5,19.43,19.46,1258000.0,17.4089,17.4716,17.4089,17.4358,1258000.0
2010-05-17 10:05:00,19.46,19.49,19.42,19.45,632800.0,17.4358,17.4626,17.3999,17.4268,632800.0
2010-05-17 10:10:00,19.45,19.52,19.43,19.5,970800.0,17.4268,17.4895,17.4089,17.4716,970800.0
2010-05-17 10:15:00,19.5,19.5,19.39,19.41,1481200.0,17.4716,17.4716,17.373,17.391,1481200.0
2010-05-17 10:20:00,19.41,19.42,19.31,19.32,1500400.0,17.391,17.3999,17.3014,17.3103,1500400.0
2010-05-17 10:25:00,19.32,19.33,19.25,19.27,1140000.0,17.3103,17.3193,17.2476,17.2655,1140000.0
2010-05-17 10:30:00,19.27,19.28,19.19,19.28,1362000.0,17.2655,17.2745,17.1938,17.2745,1362000.0
2010-05-17 10:35:00,19.28,19.33,19.28,19.3,982000.0,17.2745,17.3193,17.2745,17.2924,982000.0
2010-05-17 10:40:00,19.3,19.32,19.19,19.21,984800.0,17.2924,17.3103,17.1938,17.2118,984800.0
2010-05-17 10:45:00,19.21,19.27,19.2,19.24,582800.0,17.2118,17.2655,17.2028,17.2386,582800.0
2010-05-17 10:50:00,19.24,19.27,19.22,19.27,593600.0,17.2386,17.2655,17.2207,17.2655,593600.0
2010-05-17 10:55:00,19.26,19.3,19.25,19.26,580400.0,17.2566,17.2924,17.2476,17.2566,580400.0
2010-05-17 11:00:00,19.26,19.28,19.19,19.19,535200.0,17.2566,17.2745,17.1938,17.1938,535200.0
2010-05-17 11:05:00,19.19,19.25,19.19,19.24,834400.0,17.1938,17.2476,17.1938,17.2386,834400.0
2010-05-17 11:10:00,19.25,19.25,19.21,19.23,544800.0,17.2476,17.2476,17.2118,17.2297,544800.0
2010-05-17 11:15:00,19.23,19.24,19.15,19.15,665200.0,17.2297,17.2386,17.158,17.158,665200.0
2010-05-17 11:20:00,19.15,19.21,19.14,19.17,1418400.0,17.158,17.2118,17.149,17.1759,1418400.0
2010-05-17 11:25:00,19.17,19.24,19.13,19.15,826000.0,17.1759,17.2386,17.1401,17.158,826000.0
2010-05-17 11:30:00,19.15,19.16,19.08,19.12,1581200.0,17.158,17.167,17.0953,17.1311,1581200.0
2010-05-17 11:35:00,19.11,19.16,19.09,19.13,917200.0,17.1222,17.167,17.1042,17.1401,917200.0
2010-05-17 11:40:00,19.13,19.17,19.1,19.12,704800.0,17.1401,17.1759,17.1132,17.1311,704800.0
2010-05-17 11:45:00,19.11,19.13,19.07,19.08,343200.0,17.1222,17.1401,17.0863,17.0953,343200.0
2010-05-17 11:50:00,19.08,19.08,19.03,19.03,691200.0,17.0953,17.0953,17.0505,17.0505,691200.0
2010-05-17 11:55:00,19.04,19.05,19.01,19.03,618000.0,17.0594,17.0684,17.0326,17.0505,618000.0
2010-05-17 12:00:00,19.02,19.03,18.91,18.95,1533200.0,17.0415,17.0505,16.943,16.9788,1533200.0
2010-05-17 12:05:00,18.94,18.98,18.9,18.97,968400.0,16.9698,17.0057,16.934,16.9967,968400.0
2010-05-17 12:10:00,18.97,18.98,18.86,18.89,1223600.0,16.9967,17.0057,16.8982,16.925,1223600.0
2010-05-17 12:15:00,18.89,18.89,18.79,18.8,1223200.0,16.925,16.925,16.8354,16.8444,1223200.0
2010-05-17 12:20:00,18.79,18.8,18.75,18.77,1535200.0,16.8354,16.8444,16.7996,16.8175,1535200.0
2010-05-17 12:25:00,18.77,18.78,18.67,18.75,1899200.0,16.8175,16.8265,16.7279,16.7996,1899200.0
2010-05-17 12:30:00,18.75,18.8,18.74,18.78,999200.0,16.7996,16.8444,16.7907,16.8265,999200.0
2010-05-17 12:35:00,18.77,18.79,18.72,18.76,700800.0,16.8175,16.8354,16.7727,16.8086,700800.0
2010-05-17 12:40:00,18.76,18.78,18.71,18.75,834000.0,16.8086,16.8265,16.7638,16.7996,834000.0
2010-05-17 12:45:00,18.74,18.77,18.7,18.76,456800.0,16.7907,16.8175,16.7548,16.8086,456800.0
2010-05-17 12:50:00,18.76,18.76,18.67,18.67,889600.0,16.8086,16.8086,16.7279,16.7279,889600.0
2010-05-17 12:55:00,18.68,18.69,18.63,18.67,556800.0,16.7369,16.7459,16.6921,16.7279,556800.0
2010-05-17 13:00:00,18.67,18.7,18.66,18.67,519600.0,16.7279,16.7548,16.719,16.7279,519600.0
2010-05-17 13:05:00,18.67,18.7,18.64,18.65,521600.0,16.7279,16.7548,16.7011,16.71,521600.0
2010-05-17 13:10:00,18.65,18.66,18.58,18.59,791600.0,16.71,16.719,16.6473,16.6563,791600.0
2010-05-17 13:15:00,18.59,18.69,18.58,18.68,1126400.0,16.6563,16.7459,16.6473,16.7369,1126400.0
2010-05-17 13:20:00,18.69,18.72,18.66,18.7,496400.0,16.7459,16.7727,16.719,16.7548,496400.0
2010-05-17 13:25:00,18.7,18.71,18.65,18.71,644000.0,16.7548,16.7638,16.71,16.7638,644000.0
2010-05-17 13:30:00,18.71,18.72,18.63,18.63,983600.0,16.7638,16.7727,16.6921,16.6921,983600.0
2010-05-17 13:35:00,18.63,18.66,18.55,18.55,995200.0,16.6921,16.719,16.6204,16.6204,995200.0
2010-05-17 13:40:00,18.56,18.56,18.49,18.5,1319200.0,16.6294,16.6294,16.5667,16.5756,1319200.0
2010-05-17 13:45:00,18.5,18.54,18.48,18.51,1263600.0,16.5756,16.6115,16.5577,16.5846,1263600.0
2010-05-17 13:50:00,18.52,18.56,18.51,18.55,503200.0,16.5935,16.6294,16.5846,16.6204,503200.0
2010-05-17 13:55:00,18.55,18.6,18.54,18.59,1679200.0,16.6204,16.6652,16.6115,16.6563,1679200.0
2010-05-17 14:00:00,18.59,18.61,18.52,18.59,941600.0,16.6563,16.6742,16.5935,16.6563,941600.0
2010-05-17 14:05:00,18.59,18.61,18.53,18.57,1572800.0,16.6563,16.6742,16.6025,16.6383,1572800.0
2010-05-17 14:10:00,18.57,18.61,18.54,18.59,584400.0,16.6383,16.6742,16.6115,16.6563,584400.0
2010-05-17 14:15:00,18.6,18.61,18.54,18.6,1124800.0,16.6652,16.6742,16.6115,16.6652,1124800.0
2010-05-17 14:20:00,18.6,18.61,18.56,18.57,457600.0,16.6652,16.6742,16.6294,16.6383,457600.0
2010-05-17 14:25:00,18.57,18.6,18.53,18.57,1223200.0,16.6383,16.6652,16.6025,16.6383,1223200.0
2010-05-17 14:30:00,18.57,18.64,18.56,18.6,694400.0,16.6383,16.7011,16.6294,16.6652,694400.0
2010-05-17 14:35:00,18.6,18.62,18.56,18.61,739200.0,16.6652,16.6831,16.6294,16.6742,739200.0
2010-05-17 14:40:00,18.61,18.67,18.59,18.6,924400.0,16.6742,16.7279,16.6563,16.6652,924400.0
2010-05-17 14:45:00,18.6,18.63,18.56,18.57,1154000.0,16.6652,16.6921,16.6294,16.6383,1154000.0
2010-05-17 14:50:00,18.57,18.57,18.49,18.56,1627200.0,16.6383,16.6383,16.5667,16.6294,1627200.0
2010-05-17 14:55:00,18.56,18.58,18.54,18.56,720000.0,16.6294,16.6473,16.6115,16.6294,720000.0
2010-05-17 15:00:00,18.56,18.6,18.55,18.6,864800.0,16.6294,16.6652,16.6204,16.6652,864800.0
2010-05-17 15:05:00,18.59,18.6,18.5,18.51,1032000.0,16.6563,16.6652,16.5756,16.5846,1032000.0
2010-05-17 15:10:00,18.51,18.55,18.51,18.53,1096800.0,16.5846,16.6204,16.5846,16.6025,1096800.0
2010-05-17 15:15:00,18.53,18.53,18.44,18.47,1905600.0,16.6025,16.6025,16.5219,16.5487,1905600.0
2010-05-17 15:20:00,18.47,18.51,18.42,18.47,1592800.0,16.5487,16.5846,16.5039,16.5487,1592800.0
2010-05-17 15:25:00,18.47,18.54,18.44,18.53,1353200.0,16.5487,16.6115,16.5219,16.6025,1353200.0
2010-05-17 15:30:00,18.53,18.67,18.52,18.64,1996000.0,16.6025,16.7279,16.5935,16.7011,1996000.0
2010-05-17 15:35:00,18.64,18.71,18.64,18.68,1809200.0,16.7011,16.7638,16.7011,16.7369,1809200.0
2010-05-17 15:40:00,18.68,18.7,18.57,18.6,1615600.0,16.7369,16.7548,16.6383,16.6652,1615600.0
2010-05-17 15:45:00,18.6,18.61,18.56,18.59,1727200.0,16.6652,16.6742,16.6294,16.6563,1727200.0
2010-05-17 15:50:00,18.59,18.65,18.59,18.59,1796400.0,16.6563,16.71,16.6563,16.6563,1796400.0
2010-05-17 15:55:00,18.59,18.7,18.55,18.68,3898000.0,16.6563,16.7548,16.6204,16.7369,3898000.0
2010-05-18 09:30:00,18.77,18.99,18.74,18.9,3864800.0,16.8175,17.0146,16.7907,16.934,3864800.0
2010-05-18 09:35:00,18.9,18.99,18.84,18.96,2589600.0,16.934,17.0146,16.8802,16.9878,2589600.0
2010-05-18 09:40:00,18.96,19.0,18.88,18.96,2321600.0,16.9878,17.0236,16.9161,16.9878,2321600.0
2010-05-18 09:45:00,18.96,19.0,18.93,18.98,1248000.0,16.9878,17.0236,16.9609,17.0057,1248000.0
2010-05-18 09:50:00,18.99,18.99,18.9,18.95,1153200.0,17.0146,17.0146,16.934,16.9788,1153200.0
2010-05-18 09:55:00,18.95,18.96,18.82,18.82,1020000.0,16.9788,16.9878,16.8623,16.8623,1020000.0
2010-05-18 10:00:00,18.82,18.88,18.75,18.77,1593600.0,16.8623,16.9161,16.7996,16.8175,1593600.0
2010-05-18 10:05:00,18.77,18.98,18.75,18.94,2371200.0,16.8175,17.0057,16.7996,16.9698,2371200.0
2010-05-18 10:10:00,18.93,18.95,18.79,18.82,1420800.0,16.9609,16.9788,16.8354,16.8623,1420800.0
2010-05-18 10:15:00,18.82,18.83,18.66,18.7,1954400.0,16.8623,16.8713,16.719,16.7548,1954400.0
2010-05-18 10:20:00,18.7,18.71,18.61,18.69,2196000.0,16.7548,16.7638,16.6742,16.7459,2196000.0
2010-05-18 10:25:00,18.7,18.7,18.57,18.58,1259200.0,16.7548,16.7548,16.6383,16.6473,1259200.0
2010-05-18 10:30:00,18.58,18.59,18.44,18.51,2501200.0,16.6473,16.6563,16.5219,16.5846,2501200.0
2010-05-18 10:35:00,18.5,18.51,18.48,18.5,1677600.0,16.5756,16.5846,16.5577,16.5756,1677600.0
2010-05-18 10:40:00,18.5,18.51,18.32,18.33,2319600.0,16.5756,16.5846,16.4143,16.4233,2319600.0
2010-05-18 10:45:00,18.33,18.34,18.21,18.21,2072800.0,16.4233,16.4323,16.3158,16.3158,2072800.0
2010-05-18 10:50:00,18.22,18.22,18.11,18.17,2828400.0,16.3247,16.3247,16.2262,16.2799,2828400.0
2010-05-18 10:55:00,18.17,18.2,18.05,18.13,3290800.0,16.2799,16.3068,16.1724,16.2441,3290800.0
2010-05-18 11:00:00,18.13,18.22,18.13,18.15,1815600.0,16.2441,16.3247,16.2441,16.262,1815600.0
2010-05-18 11:05:00,18.16,18.26,18.15,18.23,2113200.0,16.271,16.3606,16.262,16.3337,2113200.0
2010-05-18 11:10:00,18.23,18.27,18.16,18.2,1930800.0,16.3337,16.3695,16.271,16.3068,1930800.0
2010-05-18 11:15:00,18.2,18.23,18.09,18.11,1528000.0,16.3068,16.3337,16.2083,16.2262,1528000.0
2010-05-18 11:20:00,18.11,18.11,18.02,18.03,2191200.0,16.2262,16.2262,16.1455,16.1545,2191200.0
2010-05-18 11:25:00,18.03,18.07,17.98,18.03,1973600.0,16.1545,16.1903,16.1097,16.1545,1973600.0
2010-05-18 11:30:00,18.04,18.11,18.02,18.1,1371600.0,16.1635,16.2262,16.1455,16.2172,1371600.0
2010-05-18 11:35:00,18.1,18.13,18.07,18.09,939200.0,16.2172,16.2441,16.1903,16.2083,939200.0
2010-05-18 11:40:00,18.09,18.09,18.01,18.02,1564000.0,16.2083,16.2083,16.1366,16.1455,1564000.0
2010-05-18 11:45:00,18.02,18.07,17.95,17.99,2202400.0,16.1455,16.1903,16.0828,16.1187,2202400.0
2010-05-18 11:50:00,17.97,17.98,17.89,17.95,1444800.0,16.1007,16.1097,16.0291,16.0828,1444800.0
2010-05-18 11:55:00,17.95,17.96,17.86,17.89,1053600.0,16.0828,16.0918,16.0022,16.0291,1053600.0
2010-05-18 12:00:00,17.9,17.95,17.8,17.81,1618000.0,16.038,16.0828,15.9484,15.9574,1618000.0
2010-05-18 12:05:00,17.81,17.85,17.78,17.83,2174800.0,15.9574,15.9932,15.9305,15.9753,2174800.0
2010-05-18 12:10:00,17.83,17.89,17.82,17.85,1493600.0,15.9753,16.0291,15.9663,15.9932,1493600.0
2010-05-18 12:15:00,17.86,17.93,17.79,17.81,1903200.0,16.0022,16.0649,15.9395,15.9574,1903200.0
2010-05-18 12:20:00,17.8,17.82,17.7,17.7,3432800.0,15.9484,15.9663,15.8588,15.8588,3432800.0
2010-05-18 12:25:00,17.71,17.81,17.7,17.76,1912000.0,15.8678,15.9574,15.8588,15.9126,1912000.0
2010-05-18 12:30:00,17.75,17.81,17.73,17.77,1518000.0,15.9036,15.9574,15.8857,15.9216,1518000.0
2010-05-18 12:35:00,17.77,17.8,17.71,17.72,1704400.0,15.9216,15.9484,15.8678,15.8768,1704400.0
2010-05-18 12:40:00,17.72,17.76,17.67,17.71,2091600.0,15.8768,15.9126,15.832,15.8678,2091600.0
2010-05-18 12:45:00,17.71,17.83,17.69,17.83,2361600.0,15.8678,15.9753,15.8499,15.9753,2361600.0
2010-05-18 12:50:00,17.82,17.83,17.75,17.76,1425600.0,15.9663,15.9753,15.9036,15.9126,1425600.0
2010-05-18 12:55:00,17.76,17.77,17.67,17.72,1207200.0,15.9126,15.9216,15.832,15.8768,1207200.0
2010-05-18 13:00:00,17.72,17.72,17.59,17.63,2101200.0,15.8768,15.8768,15.7603,15.7961,2101200.0
2010-05-18 13:05:00,17.62,17.63,17.56,17.57,2837200.0,15.7872,15.7961,15.7334,15.7424,2837200.0
2010-05-18 13:10:00,17.57,17.58,17.49,17.52,3414800.0,15.7424,15.7513,15.6707,15.6976,3414800.0
2010-05-18 13:15:00,17.52,17.55,17.47,17.5,2664400.0,15.6976,15.7244,15.6528,15.6796,2664400.0
2010-05-18 13:20:00,17.5,17.64,17.49,17.62,2844800.0,15.6796,15.8051,15.6707,15.7872,2844800.0
2010-05-18 13:25:00,17.61,17.63,17.58,17.58,2298800.0,15.7782,15.7961,15.7513,15.7513,2298800.0
2010-05-18 13:30:00,17.59,17.59,17.5,17.52,2571200.0,15.7603,15.7603,15.6796,15.6976,2571200.0
2010-05-18 13:35:00,17.52,17.6,17.48,17.55,1920000.0,15.6976,15.7692,15.6617,15.7244,1920000.0
2010-05-18 13:40:00,17.55,17.56,17.4,17.45,2630000.0,15.7244,15.7334,15.59,15.6348,2630000.0
2010-05-18 13:45:00,17.45,17.51,17.4,17.49,2115200.0,15.6348,15.6886,15.59,15.6707,2115200.0
2010-05-18 13:50:00,17.49,17.5,17.46,17.48,1136800.0,15.6707,15.6796,15.6438,15.6617,1136800.0
2010-05-18 13:55:00,17.48,17.49,17.42,17.43,1545200.0,15.6617,15.6707,15.608,15.6169,1545200.0
2010-05-18 14:00:00,17.43,17.48,17.43,17.47,1320800.0,15.6169,15.6617,15.6169,15.6528,1320800.0
2010-05-18 14:05:00,17.47,17.48,17.43,17.45,1601200.0,15.6528,15.6617,15.6169,15.6348,1601200.0
2010-05-18 14:10:00,17.45,17.46,17.36,17.39,2188400.0,15.6348,15.6438,15.5542,15.5811,2188400.0
2010-05-18 14:15:00,17.38,17.39,17.33,17.33,1376800.0,15.5721,15.5811,15.5273,15.5273,1376800.0
2010-05-18 14:20:00,17.33,17.35,17.26,17.28,2408400.0,15.5273,15.5452,15.4646,15.4825,2408400.0
2010-05-18 14:25:00,17.27,17.32,17.22,17.25,3318400.0,15.4736,15.5184,15.4288,15.4556,3318400.0
2010-05-18 14:30:00,17.25,17.28,17.17,17.2,2314800.0,15.4556,15.4825,15.384,15.4108,2314800.0
2010-05-18 14:35:00,17.2,17.21,17.07,17.13,2766800.0,15.4108,15.4198,15.2944,15.3481,2766800.0
2010-05-18 14:40:00,17.13,17.18,17.11,17.16,3163600.0,15.3481,15.3929,15.3302,15.375,3163600.0
2010-05-18 14:45:00,17.16,17.21,17.11,17.16,2367600.0,15.375,15.4198,15.3302,15.375,2367600.0
2010-05-18 14:50:00,17.16,17.27,17.15,17.26,3020000.0,15.375,15.4736,15.366,15.4646,3020000.0
2010-05-18 14:55:00,17.26,17.34,17.25,17.28,3275600.0,15.4646,15.5363,15.4556,15.4825,3275600.0
2010-05-18 15:00:00,17.28,17.3,17.21,17.23,2902400.0,15.4825,15.5004,15.4198,15.4377,2902400.0
2010-05-18 15:05:00,17.23,17.32,17.23,17.27,2498000.0,15.4377,15.5184,15.4377,15.4736,2498000.0
2010-05-18 15:10:00,17.27,17.37,17.26,17.36,2110000.0,15.4736,15.5632,15.4646,15.5542,2110000.0
2010-05-18 15:15:00,17.36,17.37,17.29,17.37,2579200.0,15.5542,15.5632,15.4915,15.5632,2579200.0
2010-05-18 15:20:00,17.37,17.37,17.27,17.33,1973600.0,15.5632,15.5632,15.4736,15.5273,1973600.0
2010-05-18 15:25:00,17.33,17.34,17.28,17.33,2678000.0,15.5273,15.5363,15.4825,15.5273,2678000.0
2010-05-18 15:30:00,17.33,17.43,17.32,17.37,3497600.0,15.5273,15.6169,15.5184,15.5632,3497600.0
2010-05-18 15:35:00,17.37,17.49,17.34,17.48,3740800.0,15.5632,15.6707,15.5363,15.6617,3740800.0
2010-05-18 15:40:00,17.49,17.54,17.45,17.5,5014800.0,15.6707,15.7155,15.6348,15.6796,5014800.0
2010-05-18 15:45:00,17.5,17.54,17.44,17.48,5236800.0,15.6796,15.7155,15.6259,15.6617,5236800.0
2010-05-18 15:50:00,17.48,17.64,17.47,17.63,4637600.0,15.6617,15.8051,15.6528,15.7961,4637600.0
2010-05-18 15:55:00,17.63,17.63,17.51,17.51,4396000.0,15.7961,15.7961,15.6886,15.6886,4396000.0
2010-05-19 09:30:00,17.68,18.04,17.68,18.01,5675600.0,15.8409,16.1635,15.8409,16.1366,5675600.0
2010-05-19 09:35:00,18.02,18.12,17.98,18.1,5570000.0,16.1455,16.2351,16.1097,16.2172,5570000.0
2010-05-19 09:40:00,18.1,18.31,18.09,18.3,4629200.0,16.2172,16.4054,16.2083,16.3964,4629200.0
2010-05-19 09:45:00,18.3,18.31,18.13,18.17,3598800.0,16.3964,16.4054,16.2441,16.2799,3598800.0
2010-05-19 09:50:00,18.17,18.24,18.06,18.08,3865200.0,16.2799,16.3427,16.1814,16.1993,3865200.0
2010-05-19 09:55:00,18.08,18.18,17.97,18.1,2791200.0,16.1993,16.2889,16.1007,16.2172,2791200.0
2010-05-19 10:00:00,18.1,18.13,18.01,18.11,1684400.0,16.2172,16.2441,16.1366,16.2262,1684400.0
2010-05-19 10:05:00,18.11,18.28,18.07,18.24,2467600.0,16.2262,16.3785,16.1903,16.3427,2467600.0
2010-05-19 10:10:00,18.24,18.26,18.1,18.12,1728400.0,16.3427,16.3606,16.2172,16.2351,1728400.0
2010-05-19 10:15:00,18.12,18.25,18.08,18.17,3180400.0,16.2351,16.3516,16.1993,16.2799,3180400.0
2010-05-19 10:20:00,18.17,18.27,18.16,18.22,2725200.0,16.2799,16.3695,16.271,16.3247,2725200.0
2010-05-19 10:25:00,18.22,18.31,18.14,18.18,2771600.0,16.3247,16.4054,16.2531,16.2889,2771600.0
2010-05-19 10:30:00,18.18,18.35,18.09,18.34,2068000.0,16.2889,16.4412,16.2083,16.4323,2068000.0
2010-05-19 10:35:00,18.34,18.4,18.33,18.35,2798400.0,16.4323,16.486,16.4233,16.4412,2798400.0
2010-05-19 10:40:00,18.35,18.45,18.33,18.42,2126000.0,16.4412,16.5308,16.4233,16.5039,2126000.0
2010-05-19 10:45:00,18.41,18.42,18.24,18.25,2132000.0,16.495,16.5039,16.3427,16.3516,2132000.0
2010-05-19 10:50:00,18.25,18.32,18.24,18.27,866000.0,16.3516,16.4143,16.3427,16.3695,866000.0
2010-05-19 10:55:00,18.27,18.33,18.27,18.3,868000.0,16.3695,16.4233,16.3695,16.3964,868000.0
2010-05-19 11:00:00,18.3,18.49,18.3,18.45,1536000.0,16.3964,16.5667,16.3964,16.5308,1536000.0
2010-05-19 11:05:00,18.46,18.55,18.45,18.49,1716800.0,16.5398,16.6204,16.5308,16.5667,1716800.0
2010-05-19 11:10:00,18.49,18.53,18.4,18.47,1533200.0,16.5667,16.6025,16.486,16.5487,1533200.0
2010-05-19 11:15:00,18.47,18.48,18.38,18.39,810000.0,16.5487,16.5577,16.4681,16.4771,810000.0
2010-05-19 11:20:00,18.39,18.39,18.25,18.27,1283200.0,16.4771,16.4771,16.3516,16.3695,1283200.0
2010-05-19 11:25:00,18.27,18.33,18.21,18.25,1048800.0,16.3695,16.4233,16.3158,16.3516,1048800.0
2010-05-19 11:30:00,18.25,18.31,18.22,18.25,1501600.0,16.3516,16.4054,16.3247,16.3516,1501600.0
2010-05-19 11:35:00,18.26,18.34,18.25,18.3,1700800.0,16.3606,16.4323,16.3516,16.3964,1700800.0
2010-05-19 11:40:00,18.3,18.33,18.26,18.28,903200.0,16.3964,16.4233,16.3606,16.3785,903200.0
2010-05-19 11:45:00,18.28,18.31,18.23,18.23,1133200.0,16.3785,16.4054,16.3337,16.3337,1133200.0
2010-05-19 11:50:00,18.24,18.27,18.1,18.1,1878000.0,16.3427,16.3695,16.2172,16.2172,1878000.0
2010-05-19 11:55:00,18.11,18.24,18.07,18.22,2166000.0,16.2262,16.3427,16.1903,16.3247,2166000.0
2010-05-19 12:00:00,18.23,18.28,18.22,18.25,1631200.0,16.3337,16.3785,16.3247,16.3516,1631200.0
2010-05-19 12:05:00,18.26,18.26,18.22,18.23,768000.0,16.3606,16.3606,16.3247,16.3337,768000.0
2010-05-19 12:10:00,18.23,18.26,18.22,18.24,806000.0,16.3337,16.3606,16.3247,16.3427,806000.0
2010-05-19 12:15:00,18.25,18.25,18.21,18.24,792000.0,16.3516,16.3516,16.3158,16.3427,792000.0
2010-05-19 12:20:00,18.24,18.24,18.19,18.23,1087200.0,16.3427,16.3427,16.2979,16.3337,1087200.0
2010-05-19 12:25:00,18.23,18.27,18.21,18.24,1052000.0,16.3337,16.3695,16.3158,16.3427,1052000.0
2010-05-19 12:30:00,18.24,18.29,18.23,18.25,1092800.0,16.3427,16.3875,16.3337,16.3516,1092800.0
2010-05-19 12:35:00,18.25,18.3,18.25,18.28,834000.0,16.3516,16.3964,16.3516,16.3785,834000.0
2010-05-19 12:40:00,18.27,18.28,18.21,18.25,400000.0,16.3695,16.3785,16.3158,16.3516,400000.0
2010-05-19 12:45:00,18.25,18.27,18.21,18.22,893200.0,16.3516,16.3695,16.3158,16.3247,893200.0
2010-05-19 12:50:00,18.22,18.28,18.22,18.26,584400.0,16.3247,16.3785,16.3247,16.3606,584400.0
2010-05-19 12:55:00,18.26,18.29,18.23,18.28,596000.0,16.3606,16.3875,16.3337,16.3785,596000.0
2010-05-19 13:00:00,18.28,18.33,18.28,18.3,995600.0,16.3785,16.4233,16.3785,16.3964,995600.0
2010-05-19 13:05:00,18.3,18.3,18.26,18.3,550800.0,16.3964,16.3964,16.3606,16.3964,550800.0
2010-05-19 13:10:00,18.29,18.29,18.25,18.26,413200.0,16.3875,16.3875,16.3516,16.3606,413200.0
2010-05-19 13:15:00,18.26,18.27,18.22,18.26,714800.0,16.3606,16.3695,16.3247,16.3606,714800.0
2010-05-19 13:20:00,18.26,18.3,18.25,18.29,764800.0,16.3606,16.3964,16.3516,16.3875,764800.0
2010-05-19 13:25:00,18.29,18.35,18.27,18.28,892400.0,16.3875,16.4412,16.3695,16.3785,892400.0
2010-05-19 13:30:00,18.28,18.29,18.23,18.25,1231200.0,16.3785,16.3875,16.3337,16.3516,1231200.0
2010-05-19 13:35:00,18.25,18.26,18.23,18.25,822400.0,16.3516,16.3606,16.3337,16.3516,822400.0
2010-05-19 13:40:00,18.25,18.25,18.22,18.25,550800.0,16.3516,16.3516,16.3247,16.3516,550800.0
2010-05-19 13:45:00,18.25,18.3,18.25,18.28,1288400.0,16.3516,16.3964,16.3516,16.3785,1288400.0
2010-05-19 13:50:00,18.28,18.29,18.24,18.29,1207200.0,16.3785,16.3875,16.3427,16.3875,1207200.0
2010-05-19 13:55:00,18.29,18.33,18.25,18.3,690000.0,16.3875,16.4233,16.3516,16.3964,690000.0
2010-05-19 14:00:00,18.3,18.38,18.29,18.36,1423200.0,16.3964,16.4681,16.3875,16.4502,1423200.0
2010-05-19 14:05:00,18.36,18.37,18.3,18.31,758400.0,16.4502,16.4591,16.3964,16.4054,758400.0
2010-05-19 14:10:00,18.31,18.32,18.27,18.27,1190800.0,16.4054,16.4143,16.3695,16.3695,1190800.0
2010-05-19 14:15:00,18.27,18.27,18.2,18.2,1032800.0,16.3695,16.3695,16.3068,16.3068,1032800.0
2010-05-19 14:20:00,18.21,18.24,18.18,18.2,1034000.0,16.3158,16.3427,16.2889,16.3068,1034000.0
2010-05-19 14:25:00,18.19,18.24,18.18,18.23,897600.0,16.2979,16.3427,16.2889,16.3337,897600.0
2010-05-19 14:30:00,18.23,18.27,18.21,18.22,883600.0,16.3337,16.3695,16.3158,16.3247,883600.0
2010-05-19 14:35:00,18.22,18.25,18.19,18.22,726800.0,16.3247,16.3516,16.2979,16.3247,726800.0
2010-05-19 14:40:00,18.22,18.25,18.2,18.22,779200.0,16.3247,16.3516,16.3068,16.3247,779200.0
2010-05-19 14:45:00,18.22,18.24,18.2,18.22,823200.0,16.3247,16.3427,16.3068,16.3247,823200.0
2010-05-19 14:50:00,18.22,18.25,18.2,18.24,1318400.0,16.3247,16.3516,16.3068,16.3427,1318400.0
2010-05-19 14:55:00,18.24,18.27,18.23,18.24,763600.0,16.3427,16.3695,16.3337,16.3427,763600.0
2010-05-19 15:00:00,18.24,18.26,18.24,18.25,1233600.0,16.3427,16.3606,16.3427,16.3516,1233600.0
2010-05-19 15:05:00,18.25,18.26,18.23,18.25,806000.0,16.3516,16.3606,16.3337,16.3516,806000.0
2010-05-19 15:10:00,18.25,18.31,18.24,18.28,1003200.0,16.3516,16.4054,16.3427,16.3785,1003200.0
2010-05-19 15:15:00,18.28,18.33,18.28,18.3,1000800.0,16.3785,16.4233,16.3785,16.3964,1000800.0
2010-05-19 15:20:00,18.3,18.32,18.27,18.28,840800.0,16.3964,16.4143,16.3695,16.3785,840800.0
2010-05-19 15:25:00,18.28,18.31,18.26,18.28,1056400.0,16.3785,16.4054,16.3606,16.3785,1056400.0
2010-05-19 15:30:00,18.28,18.35,18.27,18.33,1339600.0,16.3785,16.4412,16.3695,16.4233,1339600.0
2010-05-19 15:35:00,18.32,18.42,18.31,18.42,1325200.0,16.4143,16.5039,16.4054,16.5039,1325200.0
2010-05-19 15:40:00,18.43,18.45,17.83,18.0,5700400.0,16.5129,16.5308,15.9753,16.1276,5700400.0
2010-05-19 15:45:00,18.0,18.41,17.99,18.32,4228800.0,16.1276,16.495,16.1187,16.4143,4228800.0
2010-05-19 15:50:00,18.32,18.42,18.29,18.3,3052000.0,16.4143,16.5039,16.3875,16.3964,3052000.0
2010-05-19 15:55:00,18.3,18.31,18.15,18.23,4931200.0,16.3964,16.4054,16.262,16.3337,4931200.0
2010-05-20 09:30:00,18.0,18.06,17.78,18.0,2320000.0,16.1276,16.1814,15.9305,16.1276,2320000.0
2010-05-20 09:35:00,17.99,18.38,17.93,18.34,2837200.0,16.1187,16.4681,16.0649,16.4323,2837200.0
2010-05-20 09:40:00,18.34,18.42,18.22,18.41,2684400.0,16.4323,16.5039,16.3247,16.495,2684400.0
2010-05-20 09:45:00,18.41,18.56,18.34,18.55,3406400.0,16.495,16.6294,16.4323,16.6204,3406400.0
2010-05-20 09:50:00,18.53,18.68,18.47,18.68,2772400.0,16.6025,16.7369,16.5487,16.7369,2772400.0
2010-05-20 09:55:00,18.68,18.83,18.66,18.72,3184000.0,16.7369,16.8713,16.719,16.7727,3184000.0
2010-05-20 10:00:00,18.73,18.73,18.6,18.7,2171600.0,16.7817,16.7817,16.6652,16.7548,2171600.0
2010-05-20 10:05:00,18.7,18.78,18.66,18.69,2192800.0,16.7548,16.8265,16.719,16.7459,2192800.0
2010-05-20 10:10:00,18.69,18.71,18.56,18.63,1742000.0,16.7459,16.7638,16.6294,16.6921,1742000.0
2010-05-20 10:15:00,18.63,18.71,18.61,18.69,2073600.0,16.6921,16.7638,16.6742,16.7459,2073600.0
2010-05-20 10:20:00,18.7,18.71,18.59,18.64,2457600.0,16.7548,16.7638,16.6563,16.7011,2457600.0
2010-05-20 10:25:00,18.64,18.69,18.54,18.64,2620400.0,16.7011,16.7459,16.6115,16.7011,2620400.0
2010-05-20 10:30:00,18.64,18.66,18.42,18.56,2634000.0,16.7011,16.719,16.5039,16.6294,2634000.0
2010-05-20 10:35:00,18.56,18.57,18.47,18.5,1750400.0,16.6294,16.6383,16.5487,16.5756,1750400.0
2010-05-20 10:40:00,18.5,18.69,18.47,18.68,2236000.0,16.5756,16.7459,16.5487,16.7369,2236000.0
2010-05-20 10:45:00,18.68,18.71,18.63,18.66,1449600.0,16.7369,16.7638,16.6921,16.719,1449600.0
2010-05-20 10:50:00,18.66,18.71,18.6,18.68,1065200.0,16.719,16.7638,16.6652,16.7369,1065200.0
2010-05-20 10:55:00,18.69,18.74,18.66,18.71,876400.0,16.7459,16.7907,16.719,16.7638,876400.0
2010-05-20 11:00:00,18.71,18.72,18.56,18.63,1031200.0,16.7638,16.7727,16.6294,16.6921,1031200.0
2010-05-20 11:05:00,18.62,18.73,18.6,18.71,1283600.0,16.6831,16.7817,16.6652,16.7638,1283600.0
2010-05-20 11:10:00,18.71,18.71,18.62,18.7,694000.0,16.7638,16.7638,16.6831,16.7548,694000.0
2010-05-20 11:15:00,18.7,18.73,18.63,18.66,857600.0,16.7548,16.7817,16.6921,16.719,857600.0
2010-05-20 11:20:00,18.66,18.75,18.66,18.74,1044800.0,16.719,16.7996,16.719,16.7907,1044800.0
2010-05-20 11:25:00,18.74,18.84,18.71,18.83,1852800.0,16.7907,16.8802,16.7638,16.8713,1852800.0
2010-05-20 11:30:00,18.83,18.86,18.77,18.81,1458400.0,16.8713,16.8982,16.8175,16.8534,1458400.0
2010-05-20 11:35:00,18.81,18.81,18.7,18.75,903200.0,16.8534,16.8534,16.7548,16.7996,903200.0
2010-05-20 11:40:00,18.74,18.76,18.72,18.75,624000.0,16.7907,16.8086,16.7727,16.7996,624000.0
2010-05-20 11:45:00,18.75,18.76,18.71,18.71,479200.0,16.7996,16.8086,16.7638,16.7638,479200.0
2010-05-20 11:50:00,18.71,18.77,18.7,18.74,611200.0,16.7638,16.8175,16.7548,16.7907,611200.0
2010-05-20 11:55:00,18.74,18.76,18.71,18.72,612000.0,16.7907,16.8086,16.7638,16.7727,612000.0
2010-05-20 12:00:00,18.72,18.74,18.61,18.67,785600.0,16.7727,16.7907,16.6742,16.7279,785600.0
2010-05-20 12:05:00,18.67,18.75,18.65,18.74,748000.0,16.7279,16.7996,16.71,16.7907,748000.0
2010-05-20 12:10:00,18.73,18.75,18.71,18.73,446800.0,16.7817,16.7996,16.7638,16.7817,446800.0
2010-05-20 12:15:00,18.73,18.74,18.68,18.74,555200.0,16.7817,16.7907,16.7369,16.7907,555200.0
2010-05-20 12:20:00,18.73,18.75,18.7,18.7,586400.0,16.7817,16.7996,16.7548,16.7548,586400.0
2010-05-20 12:25:00,18.7,18.73,18.69,18.7,527200.0,16.7548,16.7817,16.7459,16.7548,527200.0
2010-05-20 12:30:00,18.7,18.73,18.69,18.72,680800.0,16.7548,16.7817,16.7459,16.7727,680800.0
2010-05-20 12:35:00,18.72,18.74,18.69,18.72,518400.0,16.7727,16.7907,16.7459,16.7727,518400.0
2010-05-20 12:40:00,18.72,18.73,18.69,18.69,368400.0,16.7727,16.7817,16.7459,16.7459,368400.0
2010-05-20 12:45:00,18.69,18.69,18.62,18.63,537200.0,16.7459,16.7459,16.6831,16.6921,537200.0
2010-05-20 12:50:00,18.63,18.63,18.49,18.5,884800.0,16.6921,16.6921,16.5667,16.5756,884800.0
2010-05-20 12:55:00,18.49,18.5,18.43,18.45,944800.0,16.5667,16.5756,16.5129,16.5308,944800.0
2010-05-20 13:00:00,18.45,18.54,18.41,18.51,698000.0,16.5308,16.6115,16.495,16.5846,698000.0
2010-05-20 13:05:00,18.5,18.56,18.5,18.51,535200.0,16.5756,16.6294,16.5756,16.5846,535200.0
2010-05-20 13:10:00,18.51,18.53,18.46,18.49,418000.0,16.5846,16.6025,16.5398,16.5667,418000.0
2010-05-20 13:15:00,18.48,18.52,18.45,18.46,373200.0,16.5577,16.5935,16.5308,16.5398,373200.0
2010-05-20 13:20:00,18.47,18.54,18.45,18.54,1478000.0,16.5487,16.6115,16.5308,16.6115,1478000.0
2010-05-20 13:25:00,18.54,18.54,18.47,18.51,906400.0,16.6115,16.6115,16.5487,16.5846,906400.0
2010-05-20 13:30:00,18.51,18.58,18.49,18.54,1787600.0,16.5846,16.6473,16.5667,16.6115,1787600.0
2010-05-20 13:35:00,18.54,18.61,18.53,18.6,1751200.0,16.6115,16.6742,16.6025,16.6652,1751200.0
2010-05-20 13:40:00,18.6,18.65,18.56,18.65,647200.0,16.6652,16.71,16.6294,16.71,647200.0
2010-05-20 13:45:00,18.64,18.67,18.6,18.6,1035600.0,16.7011,16.7279,16.6652,16.6652,1035600.0
2010-05-20 13:50:00,18.61,18.65,18.58,18.63,460800.0,16.6742,16.71,16.6473,16.6921,460800.0
2010-05-20 13:55:00,18.63,18.64,18.57,18.59,502800.0,16.6921,16.7011,16.6383,16.6563,502800.0
2010-05-20 14:00:00,18.59,18.61,18.5,18.53,486400.0,16.6563,16.6742,16.5756,16.6025,486400.0
2010-05-20 14:05:00,18.53,18.58,18.51,18.57,496000.0,16.6025,16.6473,16.5846,16.6383,496000.0
2010-05-20 14:10:00,18.56,18.71,18.56,18.65,1379600.0,16.6294,16.7638,16.6294,16.71,1379600.0
2010-05-20 14:15:00,18.66,18.67,18.6,18.67,931600.0,16.719,16.7279,16.6652,16.7279,931600.0
2010-05-20 14:20:00,18.67,18.69,18.61,18.67,529200.0,16.7279,16.7459,16.6742,16.7279,529200.0
2010-05-20 14:25:00,18.67,18.67,18.59,18.61,387600.0,16.7279,16.7279,16.6563,16.6742,387600.0
2010-05-20 14:30:00,18.61,18.62,18.53,18.58,2586400.0,16.6742,16.6831,16.6025,16.6473,2586400.0
2010-05-20 14:35:00,18.58,18.63,18.57,18.61,410000.0,16.6473,16.6921,16.6383,16.6742,410000.0
2010-05-20 14:40:00,18.61,18.66,18.59,18.63,845600.0,16.6742,16.719,16.6563,16.6921,845600.0
2010-05-20 14:45:00,18.63,18.65,18.59,18.6,752000.0,16.6921,16.71,16.6563,16.6652,752000.0
2010-05-20 14:50:00,18.59,18.65,18.58,18.63,594000.0,16.6563,16.71,16.6473,16.6921,594000.0
2010-05-20 14:55:00,18.63,18.64,18.56,18.57,738000.0,16.6921,16.7011,16.6294,16.6383,738000.0
2010-05-20 15:00:00,18.58,18.61,18.55,18.57,752800.0,16.6473,16.6742,16.6204,16.6383,752800.0
2010-05-20 15:05:00,18.57,18.57,18.44,18.47,913200.0,16.6383,16.6383,16.5219,16.5487,913200.0
2010-05-20 15:10:00,18.48,18.5,18.44,18.47,748800.0,16.5577,16.5756,16.5219,16.5487,748800.0
2010-05-20 15:15:00,18.47,18.51,18.43,18.47,938000.0,16.5487,16.5846,16.5129,16.5487,938000.0
2010-05-20 15:20:00,18.47,18.49,18.32,18.46,1168800.0,16.5487,16.5667,16.4143,16.5398,1168800.0
2010-05-20 15:25:00,18.46,18.47,18.36,18.38,796800.0,16.5398,16.5487,16.4502,16.4681,796800.0
2010-05-20 15:30:00,18.38,18.47,18.36,18.47,1054800.0,16.4681,16.5487,16.4502,16.5487,1054800.0
2010-05-20 15:35:00,18.46,18.5,18.45,18.49,1327200.0,16.5398,16.5756,16.5308,16.5667,1327200.0
2010-05-20 15:40:00,18.49,18.51,18.43,18.44,1348400.0,16.5667,16.5846,16.5129,16.5219,1348400.0
2010-05-20 15:45:00,18.43,18.43,18.33,18.37,1650800.0,16.5129,16.5129,16.4233,16.4591,1650800.0
2010-05-20 15:50:00,18.37,18.45,18.37,18.41,1670000.0,16.4591,16.5308,16.4591,16.495,1670000.0
2010-05-20 15:55:00,18.41,18.41,18.13,18.18,3151200.0,16.495,16.495,16.2441,16.2889,3151200.0
2010-05-21 09:30:00,18.0,18.45,18.0,18.45,3862000.0,16.1276,16.5308,16.1276,16.5308,3862000.0
2010-05-21 09:35:00,18.43,18.62,18.39,18.58,2016400.0,16.5129,16.6831,16.4771,16.6473,2016400.0
2010-05-21 09:40:00,18.6,18.81,18.51,18.67,2142800.0,16.6652,16.8534,16.5846,16.7279,2142800.0
2010-05-21 09:45:00,18.68,18.86,18.65,18.74,1650800.0,16.7369,16.8982,16.71,16.7907,1650800.0
2010-05-21 09:50:00,18.74,18.8,18.67,18.74,2221600.0,16.7907,16.8444,16.7279,16.7907,2221600.0
2010-05-21 09:55:00,18.73,18.93,18.73,18.76,2576000.0,16.7817,16.9609,16.7817,16.8086,2576000.0
2010-05-21 10:00:00,18.76,18.93,18.72,18.84,1797200.0,16.8086,16.9609,16.7727,16.8802,1797200.0
2010-05-21 10:05:00,18.81,18.87,18.78,18.8,1094000.0,16.8534,16.9071,16.8265,16.8444,1094000.0
2010-05-21 10:10:00,18.8,18.89,18.79,18.87,1066400.0,16.8444,16.925,16.8354,16.9071,1066400.0
2010-05-21 10:15:00,18.87,18.89,18.81,18.85,896000.0,16.9071,16.925,16.8534,16.8892,896000.0
2010-05-21 10:20:00,18.85,18.85,18.75,18.77,670000.0,16.8892,16.8892,16.7996,16.8175,670000.0
2010-05-21 10:25:00,18.77,18.78,18.68,18.7,1948800.0,16.8175,16.8265,16.7369,16.7548,1948800.0
2010-05-21 10:30:00,18.7,18.77,18.68,18.75,798400.0,16.7548,16.8175,16.7369,16.7996,798400.0
2010-05-21 10:35:00,18.76,18.86,18.75,18.85,849200.0,16.8086,16.8982,16.7996,16.8892,849200.0
2010-05-21 10:40:00,18.86,18.88,18.79,18.8,756800.0,16.8982,16.9161,16.8354,16.8444,756800.0
2010-05-21 10:45:00,18.81,18.86,18.78,18.86,569200.0,16.8534,16.8982,16.8265,16.8982,569200.0
2010-05-21 10:50:00,18.86,18.95,18.85,18.91,1208800.0,16.8982,16.9788,16.8892,16.943,1208800.0
2010-05-21 10:55:00,18.91,18.99,18.86,18.98,915600.0,16.943,17.0146,16.8982,17.0057,915600.0
2010-05-21 11:00:00,18.98,19.0,18.93,18.95,1087600.0,17.0057,17.0236,16.9609,16.9788,1087600.0
2010-05-21 11:05:00,18.95,18.95,18.83,18.84,735600.0,16.9788,16.9788,16.8713,16.8802,735600.0
2010-05-21 11:10:00,18.84,18.88,18.79,18.81,618000.0,16.8802,16.9161,16.8354,16.8534,618000.0
2010-05-21 11:15:00,18.81,18.89,18.81,18.88,896800.0,16.8534,16.925,16.8534,16.9161,896800.0
2010-05-21 11:20:00,18.89,18.91,18.87,18.89,685600.0,16.925,16.943,16.9071,16.925,685600.0
2010-05-21 11:25:00,18.89,18.89,18.81,18.86,542400.0,16.925,16.925,16.8534,16.8982,542400.0
2010-05-21 11:30:00,18.86,18.88,18.82,18.83,454000.0,16.8982,16.9161,16.8623,16.8713,454000.0
2010-05-21 11:35:00,18.83,18.88,18.82,18.87,292000.0,16.8713,16.9161,16.8623,16.9071,292000.0
2010-05-21 11:40:00,18.87,18.93,18.85,18.91,643600.0,16.9071,16.9609,16.8892,16.943,643600.0
2010-05-21 11:45:00,18.9,18.95,18.88,18.94,1149200.0,16.934,16.9788,16.9161,16.9698,1149200.0
2010-05-21 11:50:00,18.93,18.95,18.91,18.93,736400.0,16.9609,16.9788,16.943,16.9609,736400.0
2010-05-21 11:55:00,18.93,18.94,18.84,18.85,516000.0,16.9609,16.9698,16.8802,16.8892,516000.0
2010-05-21 12:00:00,18.85,18.85,18.76,18.78,600000.0,16.8892,16.8892,16.8086,16.8265,600000.0
2010-05-21 12:05:00,18.78,18.79,18.75,18.76,817200.0,16.8265,16.8354,16.7996,16.8086,817200.0
2010-05-21 12:10:00,18.76,18.78,18.74,18.75,684800.0,16.8086,16.8265,16.7907,16.7996,684800.0
2010-05-21 12:15:00,18.75,18.78,18.75,18.76,518800.0,16.7996,16.8265,16.7996,16.8086,518800.0
2010-05-21 12:20:00,18.76,18.8,18.73,18.77,559200.0,16.8086,16.8444,16.7817,16.8175,559200.0
2010-05-21 12:25:00,18.78,18.82,18.78,18.78,424400.0,16.8265,16.8623,16.8265,16.8265,424400.0
2010-05-21 12:30:00,18.78,18.8,18.7,18.72,457200.0,16.8265,16.8444,16.7548,16.7727,457200.0
2010-05-21 12:35:00,18.73,18.77,18.72,18.75,524400.0,16.7817,16.8175,16.7727,16.7996,524400.0
2010-05-21 12:40:00,18.75,18.77,18.74,18.74,455600.0,16.7996,16.8175,16.7907,16.7907,455600.0
2010-05-21 12:45:00,18.74,18.8,18.7,18.71,829600.0,16.7907,16.8444,16.7548,16.7638,829600.0
2010-05-21 12:50:00,18.71,18.75,18.69,18.73,401200.0,16.7638,16.7996,16.7459,16.7817,401200.0
2010-05-21 12:55:00,18.73,18.75,18.72,18.74,440000.0,16.7817,16.7996,16.7727,16.7907,440000.0
2010-05-21 13:00:00,18.75,18.75,18.72,18.74,470400.0,16.7996,16.7996,16.7727,16.7907,470400.0
2010-05-21 13:05:00,18.74,18.77,18.73,18.77,256400.0,16.7907,16.8175,16.7817,16.8175,256400.0
2010-05-21 13:10:00,18.76,18.78,18.75,18.76,533600.0,16.8086,16.8265,16.7996,16.8086,533600.0
2010-05-21 13:15:00,18.75,18.77,18.75,18.75,387200.0,16.7996,16.8175,16.7996,16.7996,387200.0
2010-05-21 13:20:00,18.75,18.77,18.72,18.74,455600.0,16.7996,16.8175,16.7727,16.7907,455600.0
2010-05-21 13:25:00,18.74,18.74,18.71,18.73,392000.0,16.7907,16.7907,16.7638,16.7817,392000.0
2010-05-21 13:30:00,18.73,18.74,18.71,18.72,606000.0,16.7817,16.7907,16.7638,16.7727,606000.0
2010-05-21 13:35:00,18.72,18.74,18.72,18.73,745600.0,16.7727,16.7907,16.7727,16.7817,745600.0
2010-05-21 13:40:00,18.73,18.73,18.63,18.63,1026000.0,16.7817,16.7817,16.6921,16.6921,1026000.0
2010-05-21 13:45:00,18.63,18.65,18.6,18.6,1144800.0,16.6921,16.71,16.6652,16.6652,1144800.0
2010-05-21 13:50:00,18.61,18.63,18.57,18.62,977600.0,16.6742,16.6921,16.6383,16.6831,977600.0
2010-05-21 13:55:00,18.63,18.64,18.58,18.59,518400.0,16.6921,16.7011,16.6473,16.6563,518400.0
2010-05-21 14:00:00,18.6,18.6,18.55,18.57,1267200.0,16.6652,16.6652,16.6204,16.6383,1267200.0
2010-05-21 14:05:00,18.57,18.58,18.5,18.52,599200.0,16.6383,16.6473,16.5756,16.5935,599200.0
2010-05-21 14:10:00,18.53,18.53,18.5,18.51,604000.0,16.6025,16.6025,16.5756,16.5846,604000.0
2010-05-21 14:15:00,18.51,18.51,18.38,18.41,1399600.0,16.5846,16.5846,16.4681,16.495,1399600.0
2010-05-21 14:20:00,18.41,18.42,18.32,18.35,1306400.0,16.495,16.5039,16.4143,16.4412,1306400.0
2010-05-21 14:25:00,18.35,18.42,18.33,18.42,918400.0,16.4412,16.5039,16.4233,16.5039,918400.0
2010-05-21 14:30:00,18.42,18.54,18.39,18.54,445600.0,16.5039,16.6115,16.4771,16.6115,445600.0
2010-05-21 14:35:00,18.54,18.57,18.48,18.54,726400.0,16.6115,16.6383,16.5577,16.6115,726400.0
2010-05-21 14:40:00,18.54,18.59,18.5,18.51,565200.0,16.6115,16.6563,16.5756,16.5846,565200.0
2010-05-21 14:45:00,18.51,18.52,18.42,18.48,639600.0,16.5846,16.5935,16.5039,16.5577,639600.0
2010-05-21 14:50:00,18.48,18.5,18.42,18.43,368400.0,16.5577,16.5756,16.5039,16.5129,368400.0
2010-05-21 14:55:00,18.43,18.5,18.41,18.45,652400.0,16.5129,16.5756,16.495,16.5308,652400.0
2010-05-21 15:00:00,18.45,18.5,18.45,18.49,610000.0,16.5308,16.5756,16.5308,16.5667,610000.0
2010-05-21 15:05:00,18.49,18.52,18.45,18.46,660800.0,16.5667,16.5935,16.5308,16.5398,660800.0
2010-05-21 15:10:00,18.47,18.48,18.4,18.43,954800.0,16.5487,16.5577,16.486,16.5129,954800.0
2010-05-21 15:15:00,18.43,18.44,18.38,18.41,741200.0,16.5129,16.5219,16.4681,16.495,741200.0
2010-05-21 15:20:00,18.41,18.43,18.37,18.4,1172000.0,16.495,16.5129,16.4591,16.486,1172000.0
2010-05-21 15:25:00,18.4,18.4,18.35,18.36,888400.0,16.486,16.486,16.4412,16.4502,888400.0
2010-05-21 15:30:00,18.36,18.38,18.31,18.33,1722400.0,16.4502,16.4681,16.4054,16.4233,1722400.0
2010-05-21 15:35:00,18.33,18.36,18.31,18.33,1222400.0,16.4233,16.4502,16.4054,16.4233,1222400.0
2010-05-21 15:40:00,18.33,18.46,18.32,18.45,1508400.0,16.4233,16.5398,16.4143,16.5308,1508400.0
2010-05-21 15:45:00,18.45,18.5,18.44,18.47,1779600.0,16.5308,16.5756,16.5219,16.5487,1779600.0
2010-05-21 15:50:00,18.47,18.57,18.46,18.55,1922800.0,16.5487,16.6383,16.5398,16.6204,1922800.0
2010-05-21 15:55:00,18.55,18.57,18.52,18.57,3791200.0,16.6204,16.6383,16.5935,16.6383,3791200.0
2010-05-24 09:30:00,18.81,18.88,18.67,18.79,1339200.0,16.8534,16.9161,16.7279,16.8354,1339200.0
2010-05-24 09:35:00,18.79,18.81,18.64,18.73,1131600.0,16.8354,16.8534,16.7011,16.7817,1131600.0
2010-05-24 09:40:00,18.73,18.75,18.68,18.7,842800.0,16.7817,16.7996,16.7369,16.7548,842800.0
2010-05-24 09:45:00,18.71,18.78,18.64,18.72,1360800.0,16.7638,16.8265,16.7011,16.7727,1360800.0
2010-05-24 09:50:00,18.72,18.76,18.44,18.75,1638800.0,16.7727,16.8086,16.5219,16.7996,1638800.0
2010-05-24 09:55:00,18.75,18.76,18.67,18.7,762400.0,16.7996,16.8086,16.7279,16.7548,762400.0
2010-05-24 10:00:00,18.7,18.75,18.7,18.71,669200.0,16.7548,16.7996,16.7548,16.7638,669200.0
2010-05-24 10:05:00,18.71,18.76,18.7,18.76,739200.0,16.7638,16.8086,16.7548,16.8086,739200.0
2010-05-24 10:10:00,18.75,18.84,18.74,18.83,799200.0,16.7996,16.8802,16.7907,16.8713,799200.0
2010-05-24 10:15:00,18.83,18.89,18.83,18.88,1002000.0,16.8713,16.925,16.8713,16.9161,1002000.0
2010-05-24 10:20:00,18.88,18.89,18.83,18.85,450400.0,16.9161,16.925,16.8713,16.8892,450400.0
2010-05-24 10:25:00,18.84,18.87,18.83,18.86,311600.0,16.8802,16.9071,16.8713,16.8982,311600.0
2010-05-24 10:30:00,18.86,18.89,18.85,18.88,804400.0,16.8982,16.925,16.8892,16.9161,804400.0
2010-05-24 10:35:00,18.88,18.95,18.88,18.95,1077600.0,16.9161,16.9788,16.9161,16.9788,1077600.0
2010-05-24 10:40:00,18.95,18.98,18.93,18.97,1197600.0,16.9788,17.0057,16.9609,16.9967,1197600.0
2010-05-24 10:45:00,18.97,19.05,18.97,19.03,1496400.0,16.9967,17.0684,16.9967,17.0505,1496400.0
2010-05-24 10:50:00,19.03,19.04,18.95,18.97,1069600.0,17.0505,17.0594,16.9788,16.9967,1069600.0
2010-05-24 10:55:00,18.96,18.99,18.94,18.96,553600.0,16.9878,17.0146,16.9698,16.9878,553600.0
2010-05-24 11:00:00,18.97,18.98,18.91,18.94,754800.0,16.9967,17.0057,16.943,16.9698,754800.0
2010-05-24 11:05:00,18.94,18.95,18.88,18.92,520400.0,16.9698,16.9788,16.9161,16.9519,520400.0
2010-05-24 11:10:00,18.92,18.93,18.84,18.85,468800.0,16.9519,16.9609,16.8802,16.8892,468800.0
2010-05-24 11:15:00,18.85,18.85,18.78,18.83,1133200.0,16.8892,16.8892,16.8265,16.8713,1133200.0
2010-05-24 11:20:00,18.82,18.86,18.8,18.86,935200.0,16.8623,16.8982,16.8444,16.8982,935200.0
2010-05-24 11:25:00,18.86,18.86,18.82,18.84,338400.0,16.8982,16.8982,16.8623,16.8802,338400.0
2010-05-24 11:30:00,18.84,18.85,18.81,18.83,293600.0,16.8802,16.8892,16.8534,16.8713,293600.0
2010-05-24 11:35:00,18.83,18.88,18.81,18.84,254400.0,16.8713,16.9161,16.8534,16.8802,254400.0
2010-05-24 11:40:00,18.83,18.92,18.83,18.9,279200.0,16.8713,16.9519,16.8713,16.934,279200.0
2010-05-24 11:45:00,18.9,18.95,18.89,18.93,319200.0,16.934,16.9788,16.925,16.9609,319200.0
2010-05-24 11:50:00,18.94,18.95,18.84,18.86,371600.0,16.9698,16.9788,16.8802,16.8982,371600.0
2010-05-24 11:55:00,18.86,18.91,18.84,18.88,152400.0,16.8982,16.943,16.8802,16.9161,152400.0
2010-05-24 12:00:00,18.88,18.93,18.86,18.93,198800.0,16.9161,16.9609,16.8982,16.9609,198800.0
2010-05-24 12:05:00,18.92,18.96,18.91,18.95,633200.0,16.9519,16.9878,16.943,16.9788,633200.0
2010-05-24 12:10:00,18.95,18.95,18.92,18.92,400000.0,16.9788,16.9788,16.9519,16.9519,400000.0
2010-05-24 12:15:00,18.92,18.93,18.87,18.9,395200.0,16.9519,16.9609,16.9071,16.934,395200.0
2010-05-24 12:20:00,18.9,18.91,18.86,18.9,265600.0,16.934,16.943,16.8982,16.934,265600.0
2010-05-24 12:25:00,18.9,18.91,18.88,18.91,100400.0,16.934,16.943,16.9161,16.943,100400.0
2010-05-24 12:30:00,18.9,18.91,18.85,18.85,146400.0,16.934,16.943,16.8892,16.8892,146400.0
2010-05-24 12:35:00,18.85,18.88,18.84,18.85,250400.0,16.8892,16.9161,16.8802,16.8892,250400.0
2010-05-24 12:40:00,18.85,18.85,18.82,18.83,204800.0,16.8892,16.8892,16.8623,16.8713,204800.0
2010-05-24 12:45:00,18.83,18.85,18.82,18.84,188000.0,16.8713,16.8892,16.8623,16.8802,188000.0
2010-05-24 12:50:00,18.84,18.86,18.81,18.85,300400.0,16.8802,16.8982,16.8534,16.8892,300400.0
2010-05-24 12:55:00,18.86,18.86,18.81,18.82,220800.0,16.8982,16.8982,16.8534,16.8623,220800.0
2010-05-24 13:00:00,18.83,18.9,18.82,18.84,312400.0,16.8713,16.934,16.8623,16.8802,312400.0
2010-05-24 13:05:00,18.84,18.84,18.79,18.8,265200.0,16.8802,16.8802,16.8354,16.8444,265200.0
2010-05-24 13:10:00,18.8,18.81,18.79,18.8,374000.0,16.8444,16.8534,16.8354,16.8444,374000.0
2010-05-24 13:15:00,18.81,18.82,18.79,18.81,153600.0,16.8534,16.8623,16.8354,16.8534,153600.0
2010-05-24 13:20:00,18.81,18.83,18.79,18.82,211200.0,16.8534,16.8713,16.8354,16.8623,211200.0
2010-05-24 13:25:00,18.82,18.83,18.79,18.8,141600.0,16.8623,16.8713,16.8354,16.8444,141600.0
2010-05-24 13:30:00,18.8,18.82,18.79,18.8,141600.0,16.8444,16.8623,16.8354,16.8444,141600.0
2010-05-24 13:35:00,18.79,18.82,18.77,18.81,304400.0,16.8354,16.8623,16.8175,16.8534,304400.0
2010-05-24 13:40:00,18.81,18.82,18.79,18.8,138000.0,16.8534,16.8623,16.8354,16.8444,138000.0
2010-05-24 13:45:00,18.8,18.8,18.76,18.78,248400.0,16.8444,16.8444,16.8086,16.8265,248400.0
2010-05-24 13:50:00,18.78,18.78,18.75,18.75,245200.0,16.8265,16.8265,16.7996,16.7996,245200.0
2010-05-24 13:55:00,18.75,18.79,18.75,18.77,575200.0,16.7996,16.8354,16.7996,16.8175,575200.0
2010-05-24 14:00:00,18.77,18.81,18.73,18.74,568000.0,16.8175,16.8534,16.7817,16.7907,568000.0
2010-05-24 14:05:00,18.74,18.78,18.73,18.75,488400.0,16.7907,16.8265,16.7817,16.7996,488400.0
2010-05-24 14:10:00,18.75,18.79,18.75,18.77,230000.0,16.7996,16.8354,16.7996,16.8175,230000.0
2010-05-24 14:15:00,18.78,18.85,18.77,18.79,432400.0,16.8265,16.8892,16.8175,16.8354,432400.0
2010-05-24 14:20:00,18.79,18.81,18.76,18.79,284400.0,16.8354,16.8534,16.8086,16.8354,284400.0
2010-05-24 14:25:00,18.8,18.8,18.78,18.8,161600.0,16.8444,16.8444,16.8265,16.8444,161600.0
2010-05-24 14:30:00,18.8,18.84,18.8,18.82,354400.0,16.8444,16.8802,16.8444,16.8623,354400.0
2010-05-24 14:35:00,18.82,18.82,18.79,18.79,256000.0,16.8623,16.8623,16.8354,16.8354,256000.0
2010-05-24 14:40:00,18.79,18.79,18.76,18.77,164800.0,16.8354,16.8354,16.8086,16.8175,164800.0
2010-05-24 14:45:00,18.77,18.78,18.74,18.74,251200.0,16.8175,16.8265,16.7907,16.7907,251200.0
2010-05-24 14:50:00,18.75,18.77,18.74,18.77,235200.0,16.7996,16.8175,16.7907,16.8175,235200.0
2010-05-24 14:55:00,18.77,18.77,18.73,18.74,163600.0,16.8175,16.8175,16.7817,16.7907,163600.0
2010-05-24 15:00:00,18.74,18.75,18.7,18.71,406000.0,16.7907,16.7996,16.7548,16.7638,406000.0
2010-05-24 15:05:00,18.71,18.73,18.69,18.7,359600.0,16.7638,16.7817,16.7459,16.7548,359600.0
2010-05-24 15:10:00,18.7,18.74,18.68,18.73,376400.0,16.7548,16.7907,16.7369,16.7817,376400.0
2010-05-24 15:15:00,18.73,18.77,18.69,18.73,312000.0,16.7817,16.8175,16.7459,16.7817,312000.0
2010-05-24 15:20:00,18.73,18.76,18.73,18.75,269600.0,16.7817,16.8086,16.7817,16.7996,269600.0
2010-05-24 15:25:00,18.75,18.75,18.71,18.72,304800.0,16.7996,16.7996,16.7638,16.7727,304800.0
2010-05-24 15:30:00,18.72,18.75,18.71,18.74,351600.0,16.7727,16.7996,16.7638,16.7907,351600.0
2010-05-24 15:35:00,18.74,18.75,18.71,18.73,409600.0,16.7907,16.7996,16.7638,16.7817,409600.0
2010-05-24 15:40:00,18.74,18.76,18.71,18.74,400000.0,16.7907,16.8086,16.7638,16.7907,400000.0
2010-05-24 15:45:00,18.74,18.75,18.71,18.72,847600.0,16.7907,16.7996,16.7638,16.7727,847600.0
2010-05-24 15:50:00,18.72,18.73,18.68,18.71,1216000.0,16.7727,16.7817,16.7369,16.7638,1216000.0
2010-05-24 15:55:00,18.7,18.72,18.63,18.64,1839200.0,16.7548,16.7727,16.6921,16.7011,1839200.0
2010-05-25 09:30:00,18.24,18.28,18.03,18.1,1368000.0,16.3427,16.3785,16.1545,16.2172,1368000.0
2010-05-25 09:35:00,18.09,18.19,18.06,18.12,721200.0,16.2083,16.2979,16.1814,16.2351,721200.0
2010-05-25 09:40:00,18.13,18.13,17.94,18.1,889200.0,16.2441,16.2441,16.0739,16.2172,889200.0
2010-05-25 09:45:00,18.1,18.15,18.04,18.11,582000.0,16.2172,16.262,16.1635,16.2262,582000.0
2010-05-25 09:50:00,18.11,18.18,18.06,18.14,542000.0,16.2262,16.2889,16.1814,16.2531,542000.0
2010-05-25 09:55:00,18.14,18.19,18.09,18.11,591600.0,16.2531,16.2979,16.2083,16.2262,591600.0
2010-05-25 10:00:00,18.11,18.23,18.11,18.22,793200.0,16.2262,16.3337,16.2262,16.3247,793200.0
2010-05-25 10:05:00,18.22,18.27,18.18,18.25,1041600.0,16.3247,16.3695,16.2889,16.3516,1041600.0
2010-05-25 10:10:00,18.25,18.37,18.19,18.37,765600.0,16.3516,16.4591,16.2979,16.4591,765600.0
2010-05-25 10:15:00,18.37,18.46,18.34,18.39,1358400.0,16.4591,16.5398,16.4323,16.4771,1358400.0
2010-05-25 10:20:00,18.39,18.4,18.28,18.35,523200.0,16.4771,16.486,16.3785,16.4412,523200.0
2010-05-25 10:25:00,18.36,18.37,18.26,18.3,342000.0,16.4502,16.4591,16.3606,16.3964,342000.0
2010-05-25 10:30:00,18.3,18.34,18.27,18.27,585600.0,16.3964,16.4323,16.3695,16.3695,585600.0
2010-05-25 10:35:00,18.28,18.35,18.27,18.3,367200.0,16.3785,16.4412,16.3695,16.3964,367200.0
2010-05-25 10:40:00,18.3,18.31,18.24,18.26,343200.0,16.3964,16.4054,16.3427,16.3606,343200.0
2010-05-25 10:45:00,18.26,18.28,18.22,18.24,576000.0,16.3606,16.3785,16.3247,16.3427,576000.0
2010-05-25 10:50:00,18.24,18.31,18.24,18.26,672000.0,16.3427,16.4054,16.3427,16.3606,672000.0
2010-05-25 10:55:00,18.26,18.29,18.24,18.25,545200.0,16.3606,16.3875,16.3427,16.3516,545200.0
2010-05-25 11:00:00,18.25,18.28,18.24,18.27,240400.0,16.3516,16.3785,16.3427,16.3695,240400.0
2010-05-25 11:05:00,18.27,18.35,18.27,18.31,479600.0,16.3695,16.4412,16.3695,16.4054,479600.0
2010-05-25 11:10:00,18.31,18.34,18.28,18.32,269600.0,16.4054,16.4323,16.3785,16.4143,269600.0
2010-05-25 11:15:00,18.32,18.33,18.28,18.28,316800.0,16.4143,16.4233,16.3785,16.3785,316800.0
2010-05-25 11:20:00,18.28,18.29,18.24,18.25,647200.0,16.3785,16.3875,16.3427,16.3516,647200.0
2010-05-25 11:25:00,18.25,18.27,18.23,18.25,506800.0,16.3516,16.3695,16.3337,16.3516,506800.0
2010-05-25 11:30:00,18.25,18.27,18.22,18.25,358400.0,16.3516,16.3695,16.3247,16.3516,358400.0
2010-05-25 11:35:00,18.24,18.25,18.23,18.25,277200.0,16.3427,16.3516,16.3337,16.3516,277200.0
2010-05-25 11:40:00,18.25,18.28,18.23,18.25,205200.0,16.3516,16.3785,16.3337,16.3516,205200.0
2010-05-25 11:45:00,18.25,18.28,18.24,18.26,222400.0,16.3516,16.3785,16.3427,16.3606,222400.0
2010-05-25 11:50:00,18.26,18.29,18.24,18.29,336800.0,16.3606,16.3875,16.3427,16.3875,336800.0
2010-05-25 11:55:00,18.29,18.29,18.27,18.28,247200.0,16.3875,16.3875,16.3695,16.3785,247200.0
2010-05-25 12:00:00,18.28,18.33,18.27,18.28,368800.0,16.3785,16.4233,16.3695,16.3785,368800.0
2010-05-25 12:05:00,18.28,18.29,18.22,18.23,343600.0,16.3785,16.3875,16.3247,16.3337,343600.0
2010-05-25 12:10:00,18.22,18.27,18.21,18.25,382000.0,16.3247,16.3695,16.3158,16.3516,382000.0
2010-05-25 12:15:00,18.25,18.26,18.22,18.25,266000.0,16.3516,16.3606,16.3247,16.3516,266000.0
2010-05-25 12:20:00,18.25,18.26,18.16,18.16,410000.0,16.3516,16.3606,16.271,16.271,410000.0
2010-05-25 12:25:00,18.16,18.18,18.13,18.14,482800.0,16.271,16.2889,16.2441,16.2531,482800.0
2010-05-25 12:30:00,18.13,18.15,18.11,18.12,321200.0,16.2441,16.262,16.2262,16.2351,321200.0
2010-05-25 12:35:00,18.12,18.22,18.09,18.22,727600.0,16.2351,16.3247,16.2083,16.3247,727600.0
2010-05-25 12:40:00,18.22,18.24,18.2,18.23,417600.0,16.3247,16.3427,16.3068,16.3337,417600.0
2010-05-25 12:45:00,18.23,18.27,18.23,18.26,446800.0,16.3337,16.3695,16.3337,16.3606,446800.0
2010-05-25 12:50:00,18.25,18.26,18.22,18.23,300000.0,16.3516,16.3606,16.3247,16.3337,300000.0
2010-05-25 12:55:00,18.24,18.28,18.23,18.26,366800.0,16.3427,16.3785,16.3337,16.3606,366800.0
2010-05-25 13:00:00,18.25,18.27,18.17,18.23,267600.0,16.3516,16.3695,16.2799,16.3337,267600.0
2010-05-25 13:05:00,18.22,18.23,18.18,18.22,334400.0,16.3247,16.3337,16.2889,16.3247,334400.0
2010-05-25 13:10:00,18.22,18.22,18.17,18.19,268800.0,16.3247,16.3247,16.2799,16.2979,268800.0
2010-05-25 13:15:00,18.19,18.2,18.16,18.16,256000.0,16.2979,16.3068,16.271,16.271,256000.0
2010-05-25 13:20:00,18.16,18.18,18.13,18.14,370000.0,16.271,16.2889,16.2441,16.2531,370000.0
2010-05-25 13:25:00,18.14,18.17,18.13,18.15,240800.0,16.2531,16.2799,16.2441,16.262,240800.0
2010-05-25 13:30:00,18.15,18.16,18.1,18.12,348000.0,16.262,16.271,16.2172,16.2351,348000.0
2010-05-25 13:35:00,18.12,18.14,18.09,18.1,399200.0,16.2351,16.2531,16.2083,16.2172,399200.0
2010-05-25 13:40:00,18.1,18.1,18.05,18.08,474400.0,16.2172,16.2172,16.1724,16.1993,474400.0
2010-05-25 13:45:00,18.08,18.13,18.07,18.11,420800.0,16.1993,16.2441,16.1903,16.2262,420800.0
2010-05-25 13:50:00,18.11,18.15,18.08,18.11,230400.0,16.2262,16.262,16.1993,16.2262,230400.0
2010-05-25 13:55:00,18.11,18.14,18.11,18.11,476800.0,16.2262,16.2531,16.2262,16.2262,476800.0
2010-05-25 14:00:00,18.11,18.12,18.05,18.08,439600.0,16.2262,16.2351,16.1724,16.1993,439600.0
2010-05-25 14:05:00,18.09,18.11,18.05,18.07,537600.0,16.2083,16.2262,16.1724,16.1903,537600.0
2010-05-25 14:10:00,18.07,18.11,18.06,18.11,286000.0,16.1903,16.2262,16.1814,16.2262,286000.0
2010-05-25 14:15:00,18.11,18.14,18.1,18.11,400400.0,16.2262,16.2531,16.2172,16.2262,400400.0
2010-05-25 14:20:00,18.12,18.13,18.06,18.1,458400.0,16.2351,16.2441,16.1814,16.2172,458400.0
2010-05-25 14:25:00,18.1,18.18,18.1,18.11,469600.0,16.2172,16.2889,16.2172,16.2262,469600.0
2010-05-25 14:30:00,18.11,18.16,18.11,18.11,471200.0,16.2262,16.271,16.2262,16.2262,471200.0
2010-05-25 14:35:00,18.11,18.13,18.1,18.11,255200.0,16.2262,16.2441,16.2172,16.2262,255200.0
2010-05-25 14:40:00,18.1,18.14,18.1,18.12,616400.0,16.2172,16.2531,16.2172,16.2351,616400.0
2010-05-25 14:45:00,18.12,18.14,18.11,18.13,1194000.0,16.2351,16.2531,16.2262,16.2441,1194000.0
2010-05-25 14:50:00,18.13,18.2,18.11,18.19,1526800.0,16.2441,16.3068,16.2262,16.2979,1526800.0
2010-05-25 14:55:00,18.19,18.19,18.13,18.16,473200.0,16.2979,16.2979,16.2441,16.271,473200.0
2010-05-25 15:00:00,18.16,18.24,18.15,18.18,674400.0,16.271,16.3427,16.262,16.2889,674400.0
2010-05-25 15:05:00,18.18,18.24,18.16,18.18,560000.0,16.2889,16.3427,16.271,16.2889,560000.0
2010-05-25 15:10:00,18.18,18.18,18.11,18.13,358800.0,16.2889,16.2889,16.2262,16.2441,358800.0
2010-05-25 15:15:00,18.13,18.17,18.11,18.16,549200.0,16.2441,16.2799,16.2262,16.271,549200.0
2010-05-25 15:20:00,18.16,18.23,18.16,18.22,330800.0,16.271,16.3337,16.271,16.3247,330800.0
2010-05-25 15:25:00,18.22,18.25,18.2,18.23,563600.0,16.3247,16.3516,16.3068,16.3337,563600.0
2010-05-25 15:30:00,18.23,18.26,18.22,18.24,744400.0,16.3337,16.3606,16.3247,16.3427,744400.0
2010-05-25 15:35:00,18.24,18.3,18.2,18.21,1099200.0,16.3427,16.3964,16.3068,16.3158,1099200.0
2010-05-25 15:40:00,18.21,18.26,18.2,18.21,776800.0,16.3158,16.3606,16.3068,16.3158,776800.0
2010-05-25 15:45:00,18.21,18.25,18.18,18.25,956400.0,16.3158,16.3516,16.2889,16.3516,956400.0
2010-05-25 15:50:00,18.24,18.25,18.2,18.23,1080400.0,16.3427,16.3516,16.3068,16.3337,1080400.0
2010-05-25 15:55:00,18.23,18.27,18.23,18.26,2116000.0,16.3337,16.3695,16.3337,16.3606,2116000.0
2010-05-26 09:30:00,18.54,18.6,18.46,18.58,2074800.0,16.6115,16.6652,16.5398,16.6473,2074800.0
2010-05-26 09:35:00,18.58,18.64,18.53,18.64,1414000.0,16.6473,16.7011,16.6025,16.7011,1414000.0
2010-05-26 09:40:00,18.63,18.69,18.57,18.62,1287200.0,16.6921,16.7459,16.6383,16.6831,1287200.0
2010-05-26 09:45:00,18.62,18.66,18.59,18.62,722400.0,16.6831,16.719,16.6563,16.6831,722400.0
2010-05-26 09:50:00,18.62,18.66,18.61,18.63,1190800.0,16.6831,16.719,16.6742,16.6921,1190800.0
2010-05-26 09:55:00,18.63,18.65,18.61,18.63,715600.0,16.6921,16.71,16.6742,16.6921,715600.0
2010-05-26 10:00:00,18.63,18.73,18.63,18.72,1245200.0,16.6921,16.7817,16.6921,16.7727,1245200.0
2010-05-26 10:05:00,18.72,18.8,18.71,18.75,1010000.0,16.7727,16.8444,16.7638,16.7996,1010000.0
2010-05-26 10:10:00,18.74,18.78,18.7,18.78,772400.0,16.7907,16.8265,16.7548,16.8265,772400.0
2010-05-26 10:15:00,18.77,18.79,18.74,18.76,705200.0,16.8175,16.8354,16.7907,16.8086,705200.0
2010-05-26 10:20:00,18.76,18.77,18.71,18.75,451200.0,16.8086,16.8175,16.7638,16.7996,451200.0
2010-05-26 10:25:00,18.75,18.75,18.7,18.71,542000.0,16.7996,16.7996,16.7548,16.7638,542000.0
2010-05-26 10:30:00,18.71,18.72,18.67,18.69,460400.0,16.7638,16.7727,16.7279,16.7459,460400.0
2010-05-26 10:35:00,18.7,18.75,18.68,18.74,522000.0,16.7548,16.7996,16.7369,16.7907,522000.0
2010-05-26 10:40:00,18.75,18.76,18.7,18.71,601200.0,16.7996,16.8086,16.7548,16.7638,601200.0
2010-05-26 10:45:00,18.71,18.72,18.66,18.69,850800.0,16.7638,16.7727,16.719,16.7459,850800.0
2010-05-26 10:50:00,18.68,18.72,18.67,18.68,394000.0,16.7369,16.7727,16.7279,16.7369,394000.0
2010-05-26 10:55:00,18.68,18.7,18.67,18.7,299600.0,16.7369,16.7548,16.7279,16.7548,299600.0
2010-05-26 11:00:00,18.69,18.7,18.66,18.68,366800.0,16.7459,16.7548,16.719,16.7369,366800.0
2010-05-26 11:05:00,18.68,18.68,18.65,18.68,429600.0,16.7369,16.7369,16.71,16.7369,429600.0
2010-05-26 11:10:00,18.68,18.74,18.68,18.71,350400.0,16.7369,16.7907,16.7369,16.7638,350400.0
2010-05-26 11:15:00,18.71,18.73,18.68,18.7,212000.0,16.7638,16.7817,16.7369,16.7548,212000.0
2010-05-26 11:20:00,18.7,18.72,18.69,18.69,292000.0,16.7548,16.7727,16.7459,16.7459,292000.0
2010-05-26 11:25:00,18.69,18.71,18.63,18.63,597200.0,16.7459,16.7638,16.6921,16.6921,597200.0
2010-05-26 11:30:00,18.63,18.66,18.61,18.63,357600.0,16.6921,16.719,16.6742,16.6921,357600.0
2010-05-26 11:35:00,18.63,18.67,18.61,18.65,278000.0,16.6921,16.7279,16.6742,16.71,278000.0
2010-05-26 11:40:00,18.65,18.68,18.63,18.65,397600.0,16.71,16.7369,16.6921,16.71,397600.0
2010-05-26 11:45:00,18.65,18.67,18.61,18.63,378000.0,16.71,16.7279,16.6742,16.6921,378000.0
2010-05-26 11:50:00,18.63,18.68,18.6,18.67,373600.0,16.6921,16.7369,16.6652,16.7279,373600.0
2010-05-26 11:55:00,18.67,18.73,18.67,18.73,436000.0,16.7279,16.7817,16.7279,16.7817,436000.0
2010-05-26 12:00:00,18.73,18.74,18.69,18.73,268800.0,16.7817,16.7907,16.7459,16.7817,268800.0
2010-05-26 12:05:00,18.73,18.75,18.69,18.71,216400.0,16.7817,16.7996,16.7459,16.7638,216400.0
2010-05-26 12:10:00,18.72,18.72,18.67,18.68,240000.0,16.7727,16.7727,16.7279,16.7369,240000.0
2010-05-26 12:15:00,18.68,18.7,18.64,18.64,240800.0,16.7369,16.7548,16.7011,16.7011,240800.0
2010-05-26 12:20:00,18.64,18.66,18.62,18.62,355200.0,16.7011,16.719,16.6831,16.6831,355200.0
2010-05-26 12:25:00,18.62,18.64,18.6,18.61,345600.0,16.6831,16.7011,16.6652,16.6742,345600.0
2010-05-26 12:30:00,18.61,18.62,18.59,18.6,418400.0,16.6742,16.6831,16.6563,16.6652,418400.0
2010-05-26 12:35:00,18.6,18.61,18.57,18.58,314400.0,16.6652,16.6742,16.6383,16.6473,314400.0
2010-05-26 12:40:00,18.58,18.6,18.57,18.58,294000.0,16.6473,16.6652,16.6383,16.6473,294000.0
2010-05-26 12:45:00,18.58,18.61,18.57,18.58,187200.0,16.6473,16.6742,16.6383,16.6473,187200.0
2010-05-26 12:50:00,18.58,18.62,18.57,18.61,229600.0,16.6473,16.6831,16.6383,16.6742,229600.0
2010-05-26 12:55:00,18.61,18.61,18.58,18.61,145200.0,16.6742,16.6742,16.6473,16.6742,145200.0
2010-05-26 13:00:00,18.61,18.63,18.59,18.6,178000.0,16.6742,16.6921,16.6563,16.6652,178000.0
2010-05-26 13:05:00,18.6,18.61,18.57,18.6,236400.0,16.6652,16.6742,16.6383,16.6652,236400.0
2010-05-26 13:10:00,18.6,18.6,18.55,18.57,483200.0,16.6652,16.6652,16.6204,16.6383,483200.0
2010-05-26 13:15:00,18.57,18.59,18.55,18.55,279200.0,16.6383,16.6563,16.6204,16.6204,279200.0
2010-05-26 13:20:00,18.55,18.59,18.55,18.59,242800.0,16.6204,16.6563,16.6204,16.6563,242800.0
2010-05-26 13:25:00,18.59,18.59,18.56,18.58,104000.0,16.6563,16.6563,16.6294,16.6473,104000.0
2010-05-26 13:30:00,18.58,18.63,18.57,18.63,207200.0,16.6473,16.6921,16.6383,16.6921,207200.0
2010-05-26 13:35:00,18.63,18.67,18.62,18.64,416400.0,16.6921,16.7279,16.6831,16.7011,416400.0
2010-05-26 13:40:00,18.64,18.66,18.6,18.6,186400.0,16.7011,16.719,16.6652,16.6652,186400.0
2010-05-26 13:45:00,18.6,18.62,18.58,18.61,328400.0,16.6652,16.6831,16.6473,16.6742,328400.0
2010-05-26 13:50:00,18.61,18.61,18.59,18.6,347600.0,16.6742,16.6742,16.6563,16.6652,347600.0
2010-05-26 13:55:00,18.59,18.61,18.58,18.6,258000.0,16.6563,16.6742,16.6473,16.6652,258000.0
2010-05-26 14:00:00,18.6,18.63,18.57,18.6,290000.0,16.6652,16.6921,16.6383,16.6652,290000.0
2010-05-26 14:05:00,18.6,18.65,18.6,18.64,127200.0,16.6652,16.71,16.6652,16.7011,127200.0
2010-05-26 14:10:00,18.64,18.64,18.61,18.62,297200.0,16.7011,16.7011,16.6742,16.6831,297200.0
2010-05-26 14:15:00,18.62,18.63,18.58,18.59,248000.0,16.6831,16.6921,16.6473,16.6563,248000.0
2010-05-26 14:20:00,18.59,18.59,18.53,18.55,578000.0,16.6563,16.6563,16.6025,16.6204,578000.0
2010-05-26 14:25:00,18.56,18.56,18.54,18.54,532000.0,16.6294,16.6294,16.6115,16.6115,532000.0
2010-05-26 14:30:00,18.54,18.56,18.51,18.55,512800.0,16.6115,16.6294,16.5846,16.6204,512800.0
2010-05-26 14:35:00,18.55,18.55,18.49,18.49,822800.0,16.6204,16.6204,16.5667,16.5667,822800.0
2010-05-26 14:40:00,18.49,18.5,18.47,18.48,276400.0,16.5667,16.5756,16.5487,16.5577,276400.0
2010-05-26 14:45:00,18.48,18.54,18.47,18.52,1344800.0,16.5577,16.6115,16.5487,16.5935,1344800.0
2010-05-26 14:50:00,18.52,18.53,18.48,18.5,718400.0,16.5935,16.6025,16.5577,16.5756,718400.0
2010-05-26 14:55:00,18.5,18.63,18.5,18.56,788400.0,16.5756,16.6921,16.5756,16.6294,788400.0
2010-05-26 15:00:00,18.56,18.61,18.56,18.59,334800.0,16.6294,16.6742,16.6294,16.6563,334800.0
2010-05-26 15:05:00,18.59,18.6,18.53,18.54,464400.0,16.6563,16.6652,16.6025,16.6115,464400.0
2010-05-26 15:10:00,18.54,18.61,18.53,18.6,462000.0,16.6115,16.6742,16.6025,16.6652,462000.0
2010-05-26 15:15:00,18.6,18.61,18.57,18.57,700000.0,16.6652,16.6742,16.6383,16.6383,700000.0
2010-05-26 15:20:00,18.58,18.59,18.5,18.51,787200.0,16.6473,16.6563,16.5756,16.5846,787200.0
2010-05-26 15:25:00,18.51,18.53,18.4,18.45,958400.0,16.5846,16.6025,16.486,16.5308,958400.0
2010-05-26 15:30:00,18.44,18.5,18.4,18.43,924400.0,16.5219,16.5756,16.486,16.5129,924400.0
2010-05-26 15:35:00,18.43,18.49,18.37,18.48,702000.0,16.5129,16.5667,16.4591,16.5577,702000.0
2010-05-26 15:40:00,18.49,18.54,18.48,18.52,475600.0,16.5667,16.6115,16.5577,16.5935,475600.0
2010-05-26 15:45:00,18.52,18.52,18.42,18.46,653600.0,16.5935,16.5935,16.5039,16.5398,653600.0
2010-05-26 15:50:00,18.46,18.46,18.42,18.44,809200.0,16.5398,16.5398,16.5039,16.5219,809200.0
2010-05-26 15:55:00,18.44,18.45,18.34,18.36,1349600.0,16.5219,16.5308,16.4323,16.4502,1349600.0
2010-05-27 09:30:00,18.75,18.8,18.58,18.62,1288400.0,16.7996,16.8444,16.6473,16.6831,1288400.0
2010-05-27 09:35:00,18.62,18.64,18.5,18.5,532000.0,16.6831,16.7011,16.5756,16.5756,532000.0
2010-05-27 09:40:00,18.5,18.61,18.38,18.41,1036400.0,16.5756,16.6742,16.4681,16.495,1036400.0
2010-05-27 09:45:00,18.41,18.45,18.38,18.4,523600.0,16.495,16.5308,16.4681,16.486,523600.0
2010-05-27 09:50:00,18.4,18.48,18.34,18.45,689600.0,16.486,16.5577,16.4323,16.5308,689600.0
2010-05-27 09:55:00,18.45,18.53,18.42,18.5,558000.0,16.5308,16.6025,16.5039,16.5756,558000.0
2010-05-27 10:00:00,18.5,18.51,18.38,18.43,452000.0,16.5756,16.5846,16.4681,16.5129,452000.0
2010-05-27 10:05:00,18.43,18.51,18.43,18.5,440400.0,16.5129,16.5846,16.5129,16.5756,440400.0
2010-05-27 10:10:00,18.51,18.63,18.5,18.61,723200.0,16.5846,16.6921,16.5756,16.6742,723200.0
2010-05-27 10:15:00,18.61,18.69,18.61,18.68,640000.0,16.6742,16.7459,16.6742,16.7369,640000.0
2010-05-27 10:20:00,18.69,18.73,18.67,18.7,643200.0,16.7459,16.7817,16.7279,16.7548,643200.0
2010-05-27 10:25:00,18.69,18.72,18.68,18.71,512000.0,16.7459,16.7727,16.7369,16.7638,512000.0
2010-05-27 10:30:00,18.71,18.73,18.68,18.7,498000.0,16.7638,16.7817,16.7369,16.7548,498000.0
2010-05-27 10:35:00,18.7,18.71,18.61,18.66,690000.0,16.7548,16.7638,16.6742,16.719,690000.0
2010-05-27 10:40:00,18.66,18.71,18.66,18.68,280800.0,16.719,16.7638,16.719,16.7369,280800.0
2010-05-27 10:45:00,18.68,18.68,18.59,18.6,321600.0,16.7369,16.7369,16.6563,16.6652,321600.0
2010-05-27 10:50:00,18.61,18.62,18.59,18.61,259200.0,16.6742,16.6831,16.6563,16.6742,259200.0
2010-05-27 10:55:00,18.61,18.63,18.57,18.57,250400.0,16.6742,16.6921,16.6383,16.6383,250400.0
2010-05-27 11:00:00,18.57,18.61,18.55,18.55,383200.0,16.6383,16.6742,16.6204,16.6204,383200.0
2010-05-27 11:05:00,18.55,18.56,18.43,18.43,695200.0,16.6204,16.6294,16.5129,16.5129,695200.0
2010-05-27 11:10:00,18.43,18.49,18.43,18.48,375200.0,16.5129,16.5667,16.5129,16.5577,375200.0
2010-05-27 11:15:00,18.48,18.49,18.45,18.48,413200.0,16.5577,16.5667,16.5308,16.5577,413200.0
2010-05-27 11:20:00,18.48,18.54,18.47,18.53,455600.0,16.5577,16.6115,16.5487,16.6025,455600.0
2010-05-27 11:25:00,18.53,18.58,18.52,18.58,391600.0,16.6025,16.6473,16.5935,16.6473,391600.0
2010-05-27 11:30:00,18.58,18.58,18.49,18.53,493200.0,16.6473,16.6473,16.5667,16.6025,493200.0
2010-05-27 11:35:00,18.53,18.56,18.49,18.49,416400.0,16.6025,16.6294,16.5667,16.5667,416400.0
2010-05-27 11:40:00,18.49,18.5,18.48,18.5,310400.0,16.5667,16.5756,16.5577,16.5756,310400.0
2010-05-27 11:45:00,18.5,18.54,18.49,18.54,304400.0,16.5756,16.6115,16.5667,16.6115,304400.0
2010-05-27 11:50:00,18.54,18.59,18.54,18.59,330400.0,16.6115,16.6563,16.6115,16.6563,330400.0
2010-05-27 11:55:00,18.59,18.59,18.55,18.56,437200.0,16.6563,16.6563,16.6204,16.6294,437200.0
2010-05-27 12:00:00,18.56,18.63,18.54,18.61,494000.0,16.6294,16.6921,16.6115,16.6742,494000.0
2010-05-27 12:05:00,18.61,18.63,18.58,18.59,240000.0,16.6742,16.6921,16.6473,16.6563,240000.0
2010-05-27 12:10:00,18.59,18.59,18.55,18.59,204400.0,16.6563,16.6563,16.6204,16.6563,204400.0
2010-05-27 12:15:00,18.59,18.59,18.54,18.57,203200.0,16.6563,16.6563,16.6115,16.6383,203200.0
2010-05-27 12:20:00,18.57,18.58,18.53,18.55,144400.0,16.6383,16.6473,16.6025,16.6204,144400.0
2010-05-27 12:25:00,18.55,18.57,18.54,18.55,172800.0,16.6204,16.6383,16.6115,16.6204,172800.0
2010-05-27 12:30:00,18.56,18.59,18.52,18.53,347600.0,16.6294,16.6563,16.5935,16.6025,347600.0
2010-05-27 12:35:00,18.53,18.54,18.5,18.52,222000.0,16.6025,16.6115,16.5756,16.5935,222000.0
2010-05-27 12:40:00,18.53,18.53,18.51,18.52,163200.0,16.6025,16.6025,16.5846,16.5935,163200.0
2010-05-27 12:45:00,18.52,18.57,18.52,18.55,141200.0,16.5935,16.6383,16.5935,16.6204,141200.0
2010-05-27 12:50:00,18.55,18.57,18.52,18.55,114000.0,16.6204,16.6383,16.5935,16.6204,114000.0
2010-05-27 12:55:00,18.55,18.57,18.55,18.56,221200.0,16.6204,16.6383,16.6204,16.6294,221200.0
2010-05-27 13:00:00,18.56,18.57,18.54,18.56,237600.0,16.6294,16.6383,16.6115,16.6294,237600.0
2010-05-27 13:05:00,18.56,18.56,18.53,18.53,212000.0,16.6294,16.6294,16.6025,16.6025,212000.0
2010-05-27 13:10:00,18.53,18.56,18.53,18.56,158400.0,16.6025,16.6294,16.6025,16.6294,158400.0
2010-05-27 13:15:00,18.56,18.57,18.54,18.56,136400.0,16.6294,16.6383,16.6115,16.6294,136400.0
2010-05-27 13:20:00,18.56,18.6,18.56,18.56,186400.0,16.6294,16.6652,16.6294,16.6294,186400.0
2010-05-27 13:25:00,18.58,18.59,18.55,18.55,90000.0,16.6473,16.6563,16.6204,16.6204,90000.0
2010-05-27 13:30:00,18.55,18.56,18.54,18.56,87600.0,16.6204,16.6294,16.6115,16.6294,87600.0
2010-05-27 13:35:00,18.56,18.58,18.54,18.56,214400.0,16.6294,16.6473,16.6115,16.6294,214400.0
2010-05-27 13:40:00,18.56,18.56,18.53,18.53,129200.0,16.6294,16.6294,16.6025,16.6025,129200.0
2010-05-27 13:45:00,18.53,18.54,18.52,18.54,103200.0,16.6025,16.6115,16.5935,16.6115,103200.0
2010-05-27 13:50:00,18.54,18.56,18.51,18.52,163200.0,16.6115,16.6294,16.5846,16.5935,163200.0
2010-05-27 13:55:00,18.52,18.57,18.52,18.53,302400.0,16.5935,16.6383,16.5935,16.6025,302400.0
2010-05-27 14:00:00,18.53,18.55,18.53,18.53,208000.0,16.6025,16.6204,16.6025,16.6025,208000.0
2010-05-27 14:05:00,18.53,18.56,18.53,18.54,230800.0,16.6025,16.6294,16.6025,16.6115,230800.0
2010-05-27 14:10:00,18.54,18.56,18.54,18.55,239600.0,16.6115,16.6294,16.6115,16.6204,239600.0
2010-05-27 14:15:00,18.55,18.57,18.53,18.56,189600.0,16.6204,16.6383,16.6025,16.6294,189600.0
2010-05-27 14:20:00,18.57,18.57,18.54,18.54,399600.0,16.6383,16.6383,16.6115,16.6115,399600.0
2010-05-27 14:25:00,18.55,18.56,18.53,18.56,197200.0,16.6204,16.6294,16.6025,16.6294,197200.0
2010-05-27 14:30:00,18.56,18.57,18.53,18.55,334800.0,16.6294,16.6383,16.6025,16.6204,334800.0
2010-05-27 14:35:00,18.55,18.56,18.5,18.5,520800.0,16.6204,16.6294,16.5756,16.5756,520800.0
2010-05-27 14:40:00,18.51,18.52,18.47,18.48,551200.0,16.5846,16.5935,16.5487,16.5577,551200.0
2010-05-27 14:45:00,18.49,18.5,18.44,18.45,486000.0,16.5667,16.5756,16.5219,16.5308,486000.0
2010-05-27 14:50:00,18.45,18.47,18.4,18.41,706000.0,16.5308,16.5487,16.486,16.495,706000.0
2010-05-27 14:55:00,18.41,18.43,18.39,18.4,414800.0,16.495,16.5129,16.4771,16.486,414800.0
2010-05-27 15:00:00,18.4,18.45,18.4,18.41,457600.0,16.486,16.5308,16.486,16.495,457600.0
2010-05-27 15:05:00,18.41,18.42,18.39,18.39,419600.0,16.495,16.5039,16.4771,16.4771,419600.0
2010-05-27 15:10:00,18.39,18.4,18.36,18.38,699200.0,16.4771,16.486,16.4502,16.4681,699200.0
2010-05-27 15:15:00,18.37,18.38,18.32,18.33,646000.0,16.4591,16.4681,16.4143,16.4233,646000.0
2010-05-27 15:20:00,18.32,18.34,18.28,18.33,1110800.0,16.4143,16.4323,16.3785,16.4233,1110800.0
2010-05-27 15:25:00,18.33,18.34,18.24,18.31,1014400.0,16.4233,16.4323,16.3427,16.4054,1014400.0
2010-05-27 15:30:00,18.32,18.33,18.23,18.27,935600.0,16.4143,16.4233,16.3337,16.3695,935600.0
2010-05-27 15:35:00,18.27,18.36,18.27,18.35,1035200.0,16.3695,16.4502,16.3695,16.4412,1035200.0
2010-05-27 15:40:00,18.35,18.36,18.27,18.31,982800.0,16.4412,16.4502,16.3695,16.4054,982800.0
2010-05-27 15:45:00,18.31,18.34,18.25,18.28,1297200.0,16.4054,16.4323,16.3516,16.3785,1297200.0
2010-05-27 15:50:00,18.27,18.35,18.26,18.33,1449600.0,16.3695,16.4412,16.3606,16.4233,1449600.0
2010-05-27 15:55:00,18.33,18.43,18.33,18.43,2176800.0,16.4233,16.5129,16.4233,16.5129,2176800.0
2010-05-28 09:30:00,18.34,18.38,18.31,18.36,734400.0,16.4323,16.4681,16.4054,16.4502,734400.0
2010-05-28 09:35:00,18.37,18.38,18.27,18.29,836800.0,16.4591,16.4681,16.3695,16.3875,836800.0
2010-05-28 09:40:00,18.29,18.3,18.22,18.23,533600.0,16.3875,16.3964,16.3247,16.3337,533600.0
2010-05-28 09:45:00,18.23,18.28,18.23,18.25,322000.0,16.3337,16.3785,16.3337,16.3516,322000.0
2010-05-28 09:50:00,18.25,18.25,18.13,18.15,788000.0,16.3516,16.3516,16.2441,16.262,788000.0
2010-05-28 09:55:00,18.16,18.19,18.06,18.18,845200.0,16.271,16.2979,16.1814,16.2889,845200.0
2010-05-28 10:00:00,18.18,18.24,18.14,18.14,458400.0,16.2889,16.3427,16.2531,16.2531,458400.0
2010-05-28 10:05:00,18.15,18.26,18.14,18.26,336400.0,16.262,16.3606,16.2531,16.3606,336400.0
2010-05-28 10:10:00,18.26,18.31,18.25,18.28,366400.0,16.3606,16.4054,16.3516,16.3785,366400.0
2010-05-28 10:15:00,18.28,18.36,18.28,18.35,374800.0,16.3785,16.4502,16.3785,16.4412,374800.0
2010-05-28 10:20:00,18.35,18.36,18.25,18.27,252400.0,16.4412,16.4502,16.3516,16.3695,252400.0
2010-05-28 10:25:00,18.28,18.36,18.25,18.25,298800.0,16.3785,16.4502,16.3516,16.3516,298800.0
2010-05-28 10:30:00,18.26,18.26,18.22,18.25,210400.0,16.3606,16.3606,16.3247,16.3516,210400.0
2010-05-28 10:35:00,18.25,18.26,18.23,18.24,258000.0,16.3516,16.3606,16.3337,16.3427,258000.0
2010-05-28 10:40:00,18.24,18.25,18.22,18.24,221600.0,16.3427,16.3516,16.3247,16.3427,221600.0
2010-05-28 10:45:00,18.24,18.3,18.23,18.25,422000.0,16.3427,16.3964,16.3337,16.3516,422000.0
2010-05-28 10:50:00,18.25,18.3,18.25,18.27,329200.0,16.3516,16.3964,16.3516,16.3695,329200.0
2010-05-28 10:55:00,18.27,18.3,18.26,18.26,220000.0,16.3695,16.3964,16.3606,16.3606,220000.0
2010-05-28 11:00:00,18.26,18.29,18.25,18.26,268000.0,16.3606,16.3875,16.3516,16.3606,268000.0
2010-05-28 11:05:00,18.25,18.27,18.22,18.22,230400.0,16.3516,16.3695,16.3247,16.3247,230400.0
2010-05-28 11:10:00,18.23,18.25,18.21,18.25,220000.0,16.3337,16.3516,16.3158,16.3516,220000.0
2010-05-28 11:15:00,18.25,18.26,18.2,18.22,398000.0,16.3516,16.3606,16.3068,16.3247,398000.0
2010-05-28 11:20:00,18.22,18.23,18.18,18.2,337600.0,16.3247,16.3337,16.2889,16.3068,337600.0
2010-05-28 11:25:00,18.2,18.21,18.17,18.2,221200.0,16.3068,16.3158,16.2799,16.3068,221200.0
2010-05-28 11:30:00,18.2,18.2,18.15,18.16,184400.0,16.3068,16.3068,16.262,16.271,184400.0
2010-05-28 11:35:00,18.16,18.16,18.13,18.14,280800.0,16.271,16.271,16.2441,16.2531,280800.0
2010-05-28 11:40:00,18.14,18.15,18.13,18.14,385600.0,16.2531,16.262,16.2441,16.2531,385600.0
2010-05-28 11:45:00,18.14,18.16,18.14,18.16,248800.0,16.2531,16.271,16.2531,16.271,248800.0
2010-05-28 11:50:00,18.16,18.16,18.13,18.13,305600.0,16.271,16.271,16.2441,16.2441,305600.0
2010-05-28 11:55:00,18.13,18.2,18.13,18.18,312400.0,16.2441,16.3068,16.2441,16.2889,312400.0
2010-05-28 12:00:00,18.18,18.18,18.14,18.14,180000.0,16.2889,16.2889,16.2531,16.2531,180000.0
2010-05-28 12:05:00,18.14,18.18,18.13,18.18,154400.0,16.2531,16.2889,16.2441,16.2889,154400.0
2010-05-28 12:10:00,18.18,18.22,18.17,18.2,199600.0,16.2889,16.3247,16.2799,16.3068,199600.0
2010-05-28 12:15:00,18.21,18.21,18.16,18.19,169600.0,16.3158,16.3158,16.271,16.2979,169600.0
2010-05-28 12:20:00,18.19,18.2,18.18,18.19,104400.0,16.2979,16.3068,16.2889,16.2979,104400.0
2010-05-28 12:25:00,18.2,18.2,18.17,18.18,139200.0,16.3068,16.3068,16.2799,16.2889,139200.0
2010-05-28 12:30:00,18.18,18.18,18.15,18.16,168000.0,16.2889,16.2889,16.262,16.271,168000.0
2010-05-28 12:35:00,18.16,18.16,18.04,18.04,1010000.0,16.271,16.271,16.1635,16.1635,1010000.0
2010-05-28 12:40:00,18.04,18.1,18.01,18.02,494000.0,16.1635,16.2172,16.1366,16.1455,494000.0
2010-05-28 12:45:00,18.02,18.06,18.0,18.05,384800.0,16.1455,16.1814,16.1276,16.1724,384800.0
2010-05-28 12:50:00,18.06,18.14,18.05,18.11,302000.0,16.1814,16.2531,16.1724,16.2262,302000.0
2010-05-28 12:55:00,18.11,18.12,18.06,18.09,159600.0,16.2262,16.2351,16.1814,16.2083,159600.0
2010-05-28 13:00:00,18.09,18.12,18.05,18.07,118400.0,16.2083,16.2351,16.1724,16.1903,118400.0
2010-05-28 13:05:00,18.06,18.07,18.05,18.07,158800.0,16.1814,16.1903,16.1724,16.1903,158800.0
2010-05-28 13:10:00,18.06,18.09,18.04,18.06,192800.0,16.1814,16.2083,16.1635,16.1814,192800.0
2010-05-28 13:15:00,18.06,18.06,18.03,18.06,142800.0,16.1814,16.1814,16.1545,16.1814,142800.0
2010-05-28 13:20:00,18.05,18.09,18.04,18.08,132000.0,16.1724,16.2083,16.1635,16.1993,132000.0
2010-05-28 13:25:00,18.08,18.11,18.04,18.04,88800.0,16.1993,16.2262,16.1635,16.1635,88800.0
2010-05-28 13:30:00,18.04,18.06,18.03,18.04,104000.0,16.1635,16.1814,16.1545,16.1635,104000.0
2010-05-28 13:35:00,18.04,18.07,18.03,18.04,86000.0,16.1635,16.1903,16.1545,16.1635,86000.0
2010-05-28 13:40:00,18.04,18.07,18.04,18.05,86800.0,16.1635,16.1903,16.1635,16.1724,86800.0
2010-05-28 13:45:00,18.05,18.06,18.02,18.02,203200.0,16.1724,16.1814,16.1455,16.1455,203200.0
2010-05-28 13:50:00,18.03,18.08,18.02,18.07,219600.0,16.1545,16.1993,16.1455,16.1903,219600.0
2010-05-28 13:55:00,18.07,18.09,18.03,18.03,140000.0,16.1903,16.2083,16.1545,16.1545,140000.0
2010-05-28 14:00:00,18.03,18.06,18.02,18.05,202400.0,16.1545,16.1814,16.1455,16.1724,202400.0
2010-05-28 14:05:00,18.04,18.06,18.02,18.05,225200.0,16.1635,16.1814,16.1455,16.1724,225200.0
2010-05-28 14:10:00,18.06,18.08,18.05,18.05,190400.0,16.1814,16.1993,16.1724,16.1724,190400.0
2010-05-28 14:15:00,18.05,18.1,18.04,18.09,187600.0,16.1724,16.2172,16.1635,16.2083,187600.0
2010-05-28 14:20:00,18.09,18.09,18.05,18.08,102000.0,16.2083,16.2083,16.1724,16.1993,102000.0
2010-05-28 14:25:00,18.08,18.09,18.07,18.09,93600.0,16.1993,16.2083,16.1903,16.2083,93600.0
2010-05-28 14:30:00,18.09,18.09,18.06,18.08,107200.0,16.2083,16.2083,16.1814,16.1993,107200.0
2010-05-28 14:35:00,18.08,18.1,18.07,18.08,168400.0,16.1993,16.2172,16.1903,16.1993,168400.0
2010-05-28 14:40:00,18.08,18.1,18.08,18.1,92800.0,16.1993,16.2172,16.1993,16.2172,92800.0
2010-05-28 14:45:00,18.09,18.14,18.09,18.12,299200.0,16.2083,16.2531,16.2083,16.2351,299200.0
2010-05-28 14:50:00,18.12,18.14,18.1,18.12,274000.0,16.2351,16.2531,16.2172,16.2351,274000.0
2010-05-28 14:55:00,18.12,18.12,18.08,18.1,116000.0,16.2351,16.2351,16.1993,16.2172,116000.0
2010-05-28 15:00:00,18.09,18.1,18.08,18.1,136400.0,16.2083,16.2172,16.1993,16.2172,136400.0
2010-05-28 15:05:00,18.1,18.12,18.09,18.1,170800.0,16.2172,16.2351,16.2083,16.2172,170800.0
2010-05-28 15:10:00,18.1,18.15,18.1,18.14,203600.0,16.2172,16.262,16.2172,16.2531,203600.0
2010-05-28 15:15:00,18.14,18.17,18.13,18.14,260400.0,16.2531,16.2799,16.2441,16.2531,260400.0
2010-05-28 15:20:00,18.15,18.18,18.14,18.16,216000.0,16.262,16.2889,16.2531,16.271,216000.0
2010-05-28 15:25:00,18.17,18.2,18.14,18.19,304800.0,16.2799,16.3068,16.2531,16.2979,304800.0
2010-05-28 15:30:00,18.18,18.22,18.18,18.2,428400.0,16.2889,16.3247,16.2889,16.3068,428400.0
2010-05-28 15:35:00,18.2,18.2,18.16,18.17,287600.0,16.3068,16.3068,16.271,16.2799,287600.0
2010-05-28 15:40:00,18.17,18.21,18.16,18.19,417600.0,16.2799,16.3158,16.271,16.2979,417600.0
2010-05-28 15:45:00,18.19,18.2,18.08,18.18,826000.0,16.2979,16.3068,16.1993,16.2889,826000.0
2010-05-28 15:50:00,18.18,18.19,18.14,18.18,623200.0,16.2889,16.2979,16.2531,16.2889,623200.0
2010-05-28 15:55:00,18.18,18.19,18.1,18.11,1733600.0,16.2889,16.2979,16.2172,16.2262,1733600.0
2010-06-01 09:30:00,18.14,18.35,18.1,18.33,974800.0,16.2531,16.4412,16.2172,16.4233,974800.0
2010-06-01 09:35:00,18.33,18.33,18.25,18.32,552800.0,16.4233,16.4233,16.3516,16.4143,552800.0
2010-06-01 09:40:00,18.32,18.35,18.23,18.26,368800.0,16.4143,16.4412,16.3337,16.3606,368800.0
2010-06-01 09:45:00,18.25,18.27,18.23,18.26,274000.0,16.3516,16.3695,16.3337,16.3606,274000.0
2010-06-01 09:50:00,18.26,18.31,18.24,18.27,533600.0,16.3606,16.4054,16.3427,16.3695,533600.0
2010-06-01 09:55:00,18.27,18.29,18.24,18.26,304000.0,16.3695,16.3875,16.3427,16.3606,304000.0
2010-06-01 10:00:00,18.26,18.3,18.25,18.29,532800.0,16.3606,16.3964,16.3516,16.3875,532800.0
2010-06-01 10:05:00,18.29,18.4,18.28,18.39,1047600.0,16.3875,16.486,16.3785,16.4771,1047600.0
2010-06-01 10:10:00,18.39,18.39,18.24,18.26,515600.0,16.4771,16.4771,16.3427,16.3606,515600.0
2010-06-01 10:15:00,18.26,18.29,18.24,18.29,379600.0,16.3606,16.3875,16.3427,16.3875,379600.0
2010-06-01 10:20:00,18.29,18.29,18.26,18.28,348800.0,16.3875,16.3875,16.3606,16.3785,348800.0
2010-06-01 10:25:00,18.28,18.34,18.28,18.33,604000.0,16.3785,16.4323,16.3785,16.4233,604000.0
2010-06-01 10:30:00,18.33,18.35,18.3,18.33,403200.0,16.4233,16.4412,16.3964,16.4233,403200.0
2010-06-01 10:35:00,18.34,18.34,18.23,18.24,519600.0,16.4323,16.4323,16.3337,16.3427,519600.0
2010-06-01 10:40:00,18.24,18.26,18.24,18.25,273200.0,16.3427,16.3606,16.3427,16.3516,273200.0
2010-06-01 10:45:00,18.25,18.28,18.25,18.27,195200.0,16.3516,16.3785,16.3516,16.3695,195200.0
2010-06-01 10:50:00,18.27,18.29,18.25,18.26,129600.0,16.3695,16.3875,16.3516,16.3606,129600.0
2010-06-01 10:55:00,18.27,18.28,18.25,18.26,428800.0,16.3695,16.3785,16.3516,16.3606,428800.0
2010-06-01 11:00:00,18.25,18.32,18.25,18.32,359600.0,16.3516,16.4143,16.3516,16.4143,359600.0
2010-06-01 11:05:00,18.32,18.33,18.3,18.32,264400.0,16.4143,16.4233,16.3964,16.4143,264400.0
2010-06-01 11:10:00,18.32,18.32,18.02,18.2,2046800.0,16.4143,16.4143,16.1455,16.3068,2046800.0
2010-06-01 11:15:00,18.2,18.29,18.19,18.25,174400.0,16.3068,16.3875,16.2979,16.3516,174400.0
2010-06-01 11:20:00,18.25,18.3,18.24,18.28,186400.0,16.3516,16.3964,16.3427,16.3785,186400.0
2010-06-01 11:25:00,18.28,18.3,18.24,18.26,100400.0,16.3785,16.3964,16.3427,16.3606,100400.0
2010-06-01 11:30:00,18.27,18.29,18.23,18.23,131200.0,16.3695,16.3875,16.3337,16.3337,131200.0
2010-06-01 11:35:00,18.23,18.23,18.2,18.22,96800.0,16.3337,16.3337,16.3068,16.3247,96800.0
2010-06-01 11:40:00,18.22,18.23,18.13,18.17,184000.0,16.3247,16.3337,16.2441,16.2799,184000.0
2010-06-01 11:45:00,18.18,18.18,18.14,18.16,93600.0,16.2889,16.2889,16.2531,16.271,93600.0
2010-06-01 11:50:00,18.17,18.18,18.16,18.17,57200.0,16.2799,16.2889,16.271,16.2799,57200.0
2010-06-01 11:55:00,18.17,18.19,18.14,18.14,130400.0,16.2799,16.2979,16.2531,16.2531,130400.0
2010-06-01 12:00:00,18.14,18.21,18.13,18.21,131600.0,16.2531,16.3158,16.2441,16.3158,131600.0
2010-06-01 12:05:00,18.21,18.22,18.16,18.16,126400.0,16.3158,16.3247,16.271,16.271,126400.0
2010-06-01 12:10:00,18.16,18.2,18.16,18.19,117600.0,16.271,16.3068,16.271,16.2979,117600.0
2010-06-01 12:15:00,18.19,18.21,18.18,18.2,87200.0,16.2979,16.3158,16.2889,16.3068,87200.0
2010-06-01 12:20:00,18.2,18.21,18.18,18.21,73200.0,16.3068,16.3158,16.2889,16.3158,73200.0
2010-06-01 12:25:00,18.21,18.22,18.19,18.21,98800.0,16.3158,16.3247,16.2979,16.3158,98800.0
2010-06-01 12:30:00,18.21,18.24,18.2,18.23,92800.0,16.3158,16.3427,16.3068,16.3337,92800.0
2010-06-01 12:35:00,18.24,18.24,18.21,18.22,63600.0,16.3427,16.3427,16.3158,16.3247,63600.0
2010-06-01 12:40:00,18.22,18.25,18.22,18.24,324000.0,16.3247,16.3516,16.3247,16.3427,324000.0
2010-06-01 12:45:00,18.23,18.24,18.23,18.23,119600.0,16.3337,16.3427,16.3337,16.3337,119600.0
2010-06-01 12:50:00,18.24,18.24,18.22,18.23,88400.0,16.3427,16.3427,16.3247,16.3337,88400.0
2010-06-01 12:55:00,18.23,18.23,18.18,18.18,77200.0,16.3337,16.3337,16.2889,16.2889,77200.0
2010-06-01 13:00:00,18.18,18.19,18.18,18.19,111600.0,16.2889,16.2979,16.2889,16.2979,111600.0
2010-06-01 13:05:00,18.19,18.2,18.18,18.2,206800.0,16.2979,16.3068,16.2889,16.3068,206800.0
2010-06-01 13:10:00,18.19,18.24,18.19,18.23,86800.0,16.2979,16.3427,16.2979,16.3337,86800.0
2010-06-01 13:15:00,18.23,18.24,18.22,18.23,85600.0,16.3337,16.3427,16.3247,16.3337,85600.0
2010-06-01 13:20:00,18.23,18.24,18.21,18.21,115600.0,16.3337,16.3427,16.3158,16.3158,115600.0
2010-06-01 13:25:00,18.21,18.23,18.21,18.22,74000.0,16.3158,16.3337,16.3158,16.3247,74000.0
2010-06-01 13:30:00,18.23,18.24,18.17,18.18,319200.0,16.3337,16.3427,16.2799,16.2889,319200.0
2010-06-01 13:35:00,18.18,18.2,18.15,18.2,162800.0,16.2889,16.3068,16.262,16.3068,162800.0
2010-06-01 13:40:00,18.2,18.2,18.17,18.18,122000.0,16.3068,16.3068,16.2799,16.2889,122000.0
2010-06-01 13:45:00,18.19,18.2,18.17,18.2,137200.0,16.2979,16.3068,16.2799,16.3068,137200.0
2010-06-01 13:50:00,18.2,18.2,18.16,18.17,106800.0,16.3068,16.3068,16.271,16.2799,106800.0
2010-06-01 13:55:00,18.17,18.18,18.15,18.16,151200.0,16.2799,16.2889,16.262,16.271,151200.0
2010-06-01 14:00:00,18.16,18.17,18.11,18.15,265200.0,16.271,16.2799,16.2262,16.262,265200.0
2010-06-01 14:05:00,18.15,18.16,18.1,18.12,148800.0,16.262,16.271,16.2172,16.2351,148800.0
2010-06-01 14:10:00,18.12,18.15,18.11,18.13,138800.0,16.2351,16.262,16.2262,16.2441,138800.0
2010-06-01 14:15:00,18.13,18.14,18.11,18.13,127600.0,16.2441,16.2531,16.2262,16.2441,127600.0
2010-06-01 14:20:00,18.13,18.15,18.11,18.13,162000.0,16.2441,16.262,16.2262,16.2441,162000.0
2010-06-01 14:25:00,18.13,18.14,18.12,18.14,78000.0,16.2441,16.2531,16.2351,16.2531,78000.0
2010-06-01 14:30:00,18.14,18.17,18.13,18.14,175200.0,16.2531,16.2799,16.2441,16.2531,175200.0
2010-06-01 14:35:00,18.14,18.14,18.1,18.12,180000.0,16.2531,16.2531,16.2172,16.2351,180000.0
2010-06-01 14:40:00,18.11,18.12,18.09,18.1,159600.0,16.2262,16.2351,16.2083,16.2172,159600.0
2010-06-01 14:45:00,18.1,18.16,18.1,18.15,161600.0,16.2172,16.271,16.2172,16.262,161600.0
2010-06-01 14:50:00,18.15,18.17,18.09,18.1,275600.0,16.262,16.2799,16.2083,16.2172,275600.0
2010-06-01 14:55:00,18.1,18.11,18.08,18.11,178800.0,16.2172,16.2262,16.1993,16.2262,178800.0
2010-06-01 15:00:00,18.11,18.13,18.09,18.11,140800.0,16.2262,16.2441,16.2083,16.2262,140800.0
2010-06-01 15:05:00,18.11,18.13,18.1,18.1,127600.0,16.2262,16.2441,16.2172,16.2172,127600.0
2010-06-01 15:10:00,18.11,18.15,18.09,18.13,194000.0,16.2262,16.262,16.2083,16.2441,194000.0
2010-06-01 15:15:00,18.13,18.13,18.05,18.06,254000.0,16.2441,16.2441,16.1724,16.1814,254000.0
2010-06-01 15:20:00,18.06,18.07,17.99,18.01,687200.0,16.1814,16.1903,16.1187,16.1366,687200.0
2010-06-01 15:25:00,18.01,18.04,17.98,18.03,268800.0,16.1366,16.1635,16.1097,16.1545,268800.0
2010-06-01 15:30:00,18.03,18.06,18.01,18.05,203200.0,16.1545,16.1814,16.1366,16.1724,203200.0
2010-06-01 15:35:00,18.05,18.06,18.01,18.03,264000.0,16.1724,16.1814,16.1366,16.1545,264000.0
2010-06-01 15:40:00,18.03,18.03,17.98,17.99,382000.0,16.1545,16.1545,16.1097,16.1187,382000.0
2010-06-01 15:45:00,17.99,18.0,17.94,17.94,555600.0,16.1187,16.1276,16.0739,16.0739,555600.0
2010-06-01 15:50:00,17.94,17.98,17.9,17.92,938400.0,16.0739,16.1097,16.038,16.0559,938400.0
2010-06-01 15:55:00,17.92,17.93,17.84,17.87,1566800.0,16.0559,16.0649,15.9843,16.0111,1566800.0
2010-06-02 09:30:00,17.86,17.97,17.83,17.91,914000.0,16.0022,16.1007,15.9753,16.047,914000.0
2010-06-02 09:35:00,17.9,17.92,17.76,17.79,662000.0,16.038,16.0559,15.9126,15.9395,662000.0
2010-06-02 09:40:00,17.79,17.81,17.65,17.67,687600.0,15.9395,15.9574,15.814,15.832,687600.0
2010-06-02 09:45:00,17.67,17.72,17.63,17.72,524400.0,15.832,15.8768,15.7961,15.8768,524400.0
2010-06-02 09:50:00,17.72,17.75,17.68,17.69,634400.0,15.8768,15.9036,15.8409,15.8499,634400.0
2010-06-02 09:55:00,17.7,17.76,17.69,17.71,575200.0,15.8588,15.9126,15.8499,15.8678,575200.0
2010-06-02 10:00:00,17.71,17.79,17.65,17.76,846000.0,15.8678,15.9395,15.814,15.9126,846000.0
2010-06-02 10:05:00,17.77,17.77,17.67,17.67,588000.0,15.9216,15.9216,15.832,15.832,588000.0
2010-06-02 10:10:00,17.67,17.71,17.64,17.67,594000.0,15.832,15.8678,15.8051,15.832,594000.0
2010-06-02 10:15:00,17.67,17.77,17.67,17.74,608000.0,15.832,15.9216,15.832,15.8947,608000.0
2010-06-02 10:20:00,17.73,17.78,17.73,17.78,518000.0,15.8857,15.9305,15.8857,15.9305,518000.0
2010-06-02 10:25:00,17.78,17.85,17.77,17.82,907600.0,15.9305,15.9932,15.9216,15.9663,907600.0
2010-06-02 10:30:00,17.82,17.84,17.79,17.79,539200.0,15.9663,15.9843,15.9395,15.9395,539200.0
2010-06-02 10:35:00,17.79,17.81,17.75,17.75,386000.0,15.9395,15.9574,15.9036,15.9036,386000.0
2010-06-02 10:40:00,17.75,17.76,17.72,17.74,312400.0,15.9036,15.9126,15.8768,15.8947,312400.0
2010-06-02 10:45:00,17.73,17.74,17.68,17.74,620800.0,15.8857,15.8947,15.8409,15.8947,620800.0
2010-06-02 10:50:00,17.75,17.75,17.66,17.75,222800.0,15.9036,15.9036,15.823,15.9036,222800.0
2010-06-02 10:55:00,17.75,17.77,17.71,17.75,433200.0,15.9036,15.9216,15.8678,15.9036,433200.0
2010-06-02 11:00:00,17.76,17.78,17.72,17.75,148400.0,15.9126,15.9305,15.8768,15.9036,148400.0
2010-06-02 11:05:00,17.75,17.79,17.74,17.75,293600.0,15.9036,15.9395,15.8947,15.9036,293600.0
2010-06-02 11:10:00,17.75,17.75,17.71,17.71,173200.0,15.9036,15.9036,15.8678,15.8678,173200.0
2010-06-02 11:15:00,17.72,17.74,17.7,17.7,222400.0,15.8768,15.8947,15.8588,15.8588,222400.0
2010-06-02 11:20:00,17.7,17.72,17.69,17.69,258400.0,15.8588,15.8768,15.8499,15.8499,258400.0
2010-06-02 11:25:00,17.69,17.7,17.69,17.7,564800.0,15.8499,15.8588,15.8499,15.8588,564800.0
2010-06-02 11:30:00,17.7,17.7,17.58,17.63,1114000.0,15.8588,15.8588,15.7513,15.7961,1114000.0
2010-06-02 11:35:00,17.63,17.68,17.62,17.66,470800.0,15.7961,15.8409,15.7872,15.823,470800.0
2010-06-02 11:40:00,17.67,17.75,17.64,17.73,545600.0,15.832,15.9036,15.8051,15.8857,545600.0
2010-06-02 11:45:00,17.73,17.73,17.65,17.66,428000.0,15.8857,15.8857,15.814,15.823,428000.0
2010-06-02 11:50:00,17.66,17.69,17.65,17.65,216800.0,15.823,15.8499,15.814,15.814,216800.0
2010-06-02 11:55:00,17.66,17.67,17.63,17.64,296000.0,15.823,15.832,15.7961,15.8051,296000.0
2010-06-02 12:00:00,17.64,17.71,17.64,17.7,196400.0,15.8051,15.8678,15.8051,15.8588,196400.0
2010-06-02 12:05:00,17.7,17.73,17.69,17.69,357600.0,15.8588,15.8857,15.8499,15.8499,357600.0
2010-06-02 12:10:00,17.68,17.71,17.67,17.68,132800.0,15.8409,15.8678,15.832,15.8409,132800.0
2010-06-02 12:15:00,17.68,17.71,17.68,17.68,123600.0,15.8409,15.8678,15.8409,15.8409,123600.0
2010-06-02 12:20:00,17.68,17.72,17.68,17.69,145600.0,15.8409,15.8768,15.8409,15.8499,145600.0
2010-06-02 12:25:00,17.69,17.71,17.69,17.7,144400.0,15.8499,15.8678,15.8499,15.8588,144400.0
2010-06-02 12:30:00,17.69,17.71,17.68,17.71,92800.0,15.8499,15.8678,15.8409,15.8678,92800.0
2010-06-02 12:35:00,17.71,17.71,17.7,17.7,128000.0,15.8678,15.8678,15.8588,15.8588,128000.0
2010-06-02 12:40:00,17.7,17.72,17.7,17.71,154800.0,15.8588,15.8768,15.8588,15.8678,154800.0
2010-06-02 12:45:00,17.71,17.74,17.71,17.74,269600.0,15.8678,15.8947,15.8678,15.8947,269600.0
2010-06-02 12:50:00,17.74,17.77,17.7,17.72,438400.0,15.8947,15.9216,15.8588,15.8768,438400.0
2010-06-02 12:55:00,17.72,17.72,17.7,17.7,205600.0,15.8768,15.8768,15.8588,15.8588,205600.0
2010-06-02 13:00:00,17.7,17.71,17.68,17.7,277200.0,15.8588,15.8678,15.8409,15.8588,277200.0
2010-06-02 13:05:00,17.69,17.7,17.66,17.66,272800.0,15.8499,15.8588,15.823,15.823,272800.0
2010-06-02 13:10:00,17.66,17.67,17.65,17.66,193600.0,15.823,15.832,15.814,15.823,193600.0
2010-06-02 13:15:00,17.65,17.66,17.64,17.65,171600.0,15.814,15.823,15.8051,15.814,171600.0
2010-06-02 13:20:00,17.65,17.66,17.64,17.66,185600.0,15.814,15.823,15.8051,15.823,185600.0
2010-06-02 13:25:00,17.66,17.71,17.65,17.71,239600.0,15.823,15.8678,15.814,15.8678,239600.0
2010-06-02 13:30:00,17.71,17.74,17.7,17.73,345600.0,15.8678,15.8947,15.8588,15.8857,345600.0
2010-06-02 13:35:00,17.73,17.73,17.7,17.71,450400.0,15.8857,15.8857,15.8588,15.8678,450400.0
2010-06-02 13:40:00,17.72,17.73,17.69,17.7,157200.0,15.8768,15.8857,15.8499,15.8588,157200.0
2010-06-02 13:45:00,17.69,17.7,17.67,17.68,184400.0,15.8499,15.8588,15.832,15.8409,184400.0
2010-06-02 13:50:00,17.68,17.7,17.67,17.69,234400.0,15.8409,15.8588,15.832,15.8499,234400.0
2010-06-02 13:55:00,17.69,17.69,17.67,17.68,162000.0,15.8499,15.8499,15.832,15.8409,162000.0
2010-06-02 14:00:00,17.68,17.68,17.63,17.63,252800.0,15.8409,15.8409,15.7961,15.7961,252800.0
2010-06-02 14:05:00,17.63,17.64,17.61,17.64,379600.0,15.7961,15.8051,15.7782,15.8051,379600.0
2010-06-02 14:10:00,17.64,17.64,17.61,17.62,246800.0,15.8051,15.8051,15.7782,15.7872,246800.0
2010-06-02 14:15:00,17.62,17.67,17.53,17.53,1406800.0,15.7872,15.832,15.7065,15.7065,1406800.0
2010-06-02 14:20:00,17.53,17.54,17.5,17.52,979600.0,15.7065,15.7155,15.6796,15.6976,979600.0
2010-06-02 14:25:00,17.51,17.55,17.51,17.52,410400.0,15.6886,15.7244,15.6886,15.6976,410400.0
2010-06-02 14:30:00,17.52,17.54,17.51,17.51,590400.0,15.6976,15.7155,15.6886,15.6886,590400.0
2010-06-02 14:35:00,17.51,17.56,17.51,17.52,438000.0,15.6886,15.7334,15.6886,15.6976,438000.0
2010-06-02 14:40:00,17.52,17.58,17.52,17.58,678800.0,15.6976,15.7513,15.6976,15.7513,678800.0
2010-06-02 14:45:00,17.58,17.61,17.58,17.6,337200.0,15.7513,15.7782,15.7513,15.7692,337200.0
2010-06-02 14:50:00,17.6,17.67,17.6,17.65,430800.0,15.7692,15.832,15.7692,15.814,430800.0
2010-06-02 14:55:00,17.65,17.67,17.63,17.65,440800.0,15.814,15.832,15.7961,15.814,440800.0
2010-06-02 15:00:00,17.65,17.68,17.64,17.66,493200.0,15.814,15.8409,15.8051,15.823,493200.0
2010-06-02 15:05:00,17.66,17.68,17.61,17.66,680400.0,15.823,15.8409,15.7782,15.823,680400.0
2010-06-02 15:10:00,17.66,17.66,17.63,17.65,354800.0,15.823,15.823,15.7961,15.814,354800.0
2010-06-02 15:15:00,17.65,17.65,17.62,17.64,344400.0,15.814,15.814,15.7872,15.8051,344400.0
2010-06-02 15:20:00,17.64,17.67,17.64,17.66,368000.0,15.8051,15.832,15.8051,15.823,368000.0
2010-06-02 15:25:00,17.66,17.7,17.66,17.68,407200.0,15.823,15.8588,15.823,15.8409,407200.0
2010-06-02 15:30:00,17.68,17.71,17.67,17.68,553600.0,15.8409,15.8678,15.832,15.8409,553600.0
2010-06-02 15:35:00,17.68,17.69,17.66,17.67,490800.0,15.8409,15.8499,15.823,15.832,490800.0
2010-06-02 15:40:00,17.68,17.68,17.66,17.67,318800.0,15.8409,15.8409,15.823,15.832,318800.0
2010-06-02 15:45:00,17.67,17.69,17.63,17.66,662800.0,15.832,15.8499,15.7961,15.823,662800.0
2010-06-02 15:50:00,17.66,17.75,17.66,17.74,861200.0,15.823,15.9036,15.823,15.8947,861200.0
2010-06-02 15:55:00,17.74,17.82,17.74,17.82,1522400.0,15.8947,15.9663,15.8947,15.9663,1522400.0
2010-06-03 09:30:00,17.98,18.12,17.93,18.1,1256400.0,16.1097,16.2351,16.0649,16.2172,1256400.0
2010-06-03 09:35:00,18.11,18.12,17.96,18.03,1524400.0,16.2262,16.2351,16.0918,16.1545,1524400.0
2010-06-03 09:40:00,18.03,18.08,18.03,18.05,652000.0,16.1545,16.1993,16.1545,16.1724,652000.0
2010-06-03 09:45:00,18.05,18.09,18.03,18.05,744000.0,16.1724,16.2083,16.1545,16.1724,744000.0
2010-06-03 09:50:00,18.06,18.08,18.05,18.07,679200.0,16.1814,16.1993,16.1724,16.1903,679200.0
2010-06-03 09:55:00,18.07,18.09,17.98,18.01,888000.0,16.1903,16.2083,16.1097,16.1366,888000.0
2010-06-03 10:00:00,18.01,18.07,18.0,18.05,754000.0,16.1366,16.1903,16.1276,16.1724,754000.0
2010-06-03 10:05:00,18.05,18.12,18.05,18.1,1087600.0,16.1724,16.2351,16.1724,16.2172,1087600.0
2010-06-03 10:10:00,18.1,18.11,18.01,18.02,626400.0,16.2172,16.2262,16.1366,16.1455,626400.0
2010-06-03 10:15:00,18.02,18.04,17.98,18.01,603600.0,16.1455,16.1635,16.1097,16.1366,603600.0
2010-06-03 10:20:00,18.01,18.04,17.99,18.0,546000.0,16.1366,16.1635,16.1187,16.1276,546000.0
2010-06-03 10:25:00,18.0,18.03,17.99,17.99,523600.0,16.1276,16.1545,16.1187,16.1187,523600.0
2010-06-03 10:30:00,17.99,18.02,17.96,18.0,405600.0,16.1187,16.1455,16.0918,16.1276,405600.0
2010-06-03 10:35:00,18.0,18.01,17.93,17.93,348800.0,16.1276,16.1366,16.0649,16.0649,348800.0
2010-06-03 10:40:00,17.93,17.95,17.92,17.93,340400.0,16.0649,16.0828,16.0559,16.0649,340400.0
2010-06-03 10:45:00,17.93,17.98,17.93,17.98,460000.0,16.0649,16.1097,16.0649,16.1097,460000.0
2010-06-03 10:50:00,17.98,17.98,17.92,17.93,404400.0,16.1097,16.1097,16.0559,16.0649,404400.0
2010-06-03 10:55:00,17.93,18.0,17.93,17.97,261600.0,16.0649,16.1276,16.0649,16.1007,261600.0
2010-06-03 11:00:00,17.97,17.99,17.96,17.99,217200.0,16.1007,16.1187,16.0918,16.1187,217200.0
2010-06-03 11:05:00,17.99,18.03,17.98,18.02,316800.0,16.1187,16.1545,16.1097,16.1455,316800.0
2010-06-03 11:10:00,18.02,18.06,18.02,18.06,428000.0,16.1455,16.1814,16.1455,16.1814,428000.0
2010-06-03 11:15:00,18.06,18.11,18.05,18.1,368800.0,16.1814,16.2262,16.1724,16.2172,368800.0
2010-06-03 11:20:00,18.09,18.09,18.05,18.08,347200.0,16.2083,16.2083,16.1724,16.1993,347200.0
2010-06-03 11:25:00,18.08,18.08,18.06,18.08,232400.0,16.1993,16.1993,16.1814,16.1993,232400.0
2010-06-03 11:30:00,18.08,18.08,18.05,18.07,454800.0,16.1993,16.1993,16.1724,16.1903,454800.0
2010-06-03 11:35:00,18.06,18.09,18.06,18.07,307200.0,16.1814,16.2083,16.1814,16.1903,307200.0
2010-06-03 11:40:00,18.07,18.11,18.05,18.1,260800.0,16.1903,16.2262,16.1724,16.2172,260800.0
2010-06-03 11:45:00,18.1,18.12,18.07,18.08,420800.0,16.2172,16.2351,16.1903,16.1993,420800.0
2010-06-03 11:50:00,18.08,18.09,18.04,18.05,344000.0,16.1993,16.2083,16.1635,16.1724,344000.0
2010-06-03 11:55:00,18.05,18.06,18.03,18.05,282000.0,16.1724,16.1814,16.1545,16.1724,282000.0
2010-06-03 12:00:00,18.06,18.08,18.05,18.06,324400.0,16.1814,16.1993,16.1724,16.1814,324400.0
2010-06-03 12:05:00,18.06,18.06,18.01,18.03,466000.0,16.1814,16.1814,16.1366,16.1545,466000.0
2010-06-03 12:10:00,18.03,18.06,18.01,18.05,426800.0,16.1545,16.1814,16.1366,16.1724,426800.0
2010-06-03 12:15:00,18.05,18.07,18.03,18.05,477200.0,16.1724,16.1903,16.1545,16.1724,477200.0
2010-06-03 12:20:00,18.05,18.05,17.99,18.01,472000.0,16.1724,16.1724,16.1187,16.1366,472000.0
2010-06-03 12:25:00,18.01,18.04,17.99,18.03,228800.0,16.1366,16.1635,16.1187,16.1545,228800.0
2010-06-03 12:30:00,18.03,18.04,18.01,18.04,321600.0,16.1545,16.1635,16.1366,16.1635,321600.0
2010-06-03 12:35:00,18.03,18.07,18.03,18.06,199200.0,16.1545,16.1903,16.1545,16.1814,199200.0
2010-06-03 12:40:00,18.06,18.06,18.04,18.05,155600.0,16.1814,16.1814,16.1635,16.1724,155600.0
2010-06-03 12:45:00,18.05,18.06,18.04,18.05,150400.0,16.1724,16.1814,16.1635,16.1724,150400.0
2010-06-03 12:50:00,18.05,18.06,18.03,18.03,192000.0,16.1724,16.1814,16.1545,16.1545,192000.0
2010-06-03 12:55:00,18.04,18.05,18.04,18.04,179600.0,16.1635,16.1724,16.1635,16.1635,179600.0
2010-06-03 13:00:00,18.05,18.06,18.03,18.06,241600.0,16.1724,16.1814,16.1545,16.1814,241600.0
2010-06-03 13:05:00,18.06,18.08,18.06,18.06,253600.0,16.1814,16.1993,16.1814,16.1814,253600.0
2010-06-03 13:10:00,18.06,18.07,18.05,18.05,160400.0,16.1814,16.1903,16.1724,16.1724,160400.0
2010-06-03 13:15:00,18.05,18.06,18.03,18.03,117200.0,16.1724,16.1814,16.1545,16.1545,117200.0
2010-06-03 13:20:00,18.03,18.04,18.03,18.03,95200.0,16.1545,16.1635,16.1545,16.1545,95200.0
2010-06-03 13:25:00,18.03,18.03,18.02,18.03,265200.0,16.1545,16.1545,16.1455,16.1545,265200.0
2010-06-03 13:30:00,18.03,18.06,18.03,18.05,211600.0,16.1545,16.1814,16.1545,16.1724,211600.0
2010-06-03 13:35:00,18.05,18.06,18.03,18.06,446800.0,16.1724,16.1814,16.1545,16.1814,446800.0
2010-06-03 13:40:00,18.06,18.08,18.06,18.07,210000.0,16.1814,16.1993,16.1814,16.1903,210000.0
2010-06-03 13:45:00,18.07,18.08,18.06,18.06,213600.0,16.1903,16.1993,16.1814,16.1814,213600.0
2010-06-03 13:50:00,18.06,18.08,18.05,18.06,293600.0,16.1814,16.1993,16.1724,16.1814,293600.0
2010-06-03 13:55:00,18.06,18.08,18.04,18.04,225200.0,16.1814,16.1993,16.1635,16.1635,225200.0
2010-06-03 14:00:00,18.05,18.05,18.03,18.03,178400.0,16.1724,16.1724,16.1545,16.1545,178400.0
2010-06-03 14:05:00,18.03,18.05,18.01,18.02,311600.0,16.1545,16.1724,16.1366,16.1455,311600.0
2010-06-03 14:10:00,18.02,18.08,18.02,18.05,272400.0,16.1455,16.1993,16.1455,16.1724,272400.0
2010-06-03 14:15:00,18.04,18.07,18.04,18.07,301200.0,16.1635,16.1903,16.1635,16.1903,301200.0
2010-06-03 14:20:00,18.07,18.1,18.07,18.08,463600.0,16.1903,16.2172,16.1903,16.1993,463600.0
2010-06-03 14:25:00,18.08,18.1,18.07,18.08,326800.0,16.1993,16.2172,16.1903,16.1993,326800.0
2010-06-03 14:30:00,18.08,18.12,18.08,18.12,339200.0,16.1993,16.2351,16.1993,16.2351,339200.0
2010-06-03 14:35:00,18.12,18.15,18.11,18.12,312400.0,16.2351,16.262,16.2262,16.2351,312400.0
2010-06-03 14:40:00,18.12,18.16,18.12,18.16,421600.0,16.2351,16.271,16.2351,16.271,421600.0
2010-06-03 14:45:00,18.16,18.16,18.12,18.13,275600.0,16.271,16.271,16.2351,16.2441,275600.0
2010-06-03 14:50:00,18.13,18.16,18.12,18.15,174800.0,16.2441,16.271,16.2351,16.262,174800.0
2010-06-03 14:55:00,18.14,18.14,18.1,18.14,319600.0,16.2531,16.2531,16.2172,16.2531,319600.0
2010-06-03 15:00:00,18.14,18.15,18.11,18.11,323200.0,16.2531,16.262,16.2262,16.2262,323200.0
2010-06-03 15:05:00,18.11,18.14,18.11,18.13,390000.0,16.2262,16.2531,16.2262,16.2441,390000.0
2010-06-03 15:10:00,18.13,18.16,18.11,18.16,284800.0,16.2441,16.271,16.2262,16.271,284800.0
2010-06-03 15:15:00,18.15,18.16,18.12,18.16,506000.0,16.262,16.271,16.2351,16.271,506000.0
2010-06-03 15:20:00,18.16,18.22,18.15,18.22,1432800.0,16.271,16.3247,16.262,16.3247,1432800.0
2010-06-03 15:25:00,18.22,18.29,18.2,18.28,2190400.0,16.3247,16.3875,16.3068,16.3785,2190400.0
2010-06-03 15:30:00,18.29,18.3,18.21,18.23,950400.0,16.3875,16.3964,16.3158,16.3337,950400.0
2010-06-03 15:35:00,18.22,18.25,18.22,18.25,685600.0,16.3247,16.3516,16.3247,16.3516,685600.0
2010-06-03 15:40:00,18.25,18.3,18.25,18.29,713200.0,16.3516,16.3964,16.3516,16.3875,713200.0
2010-06-03 15:45:00,18.29,18.29,18.22,18.22,771600.0,16.3875,16.3875,16.3247,16.3247,771600.0
2010-06-03 15:50:00,18.22,18.23,18.18,18.21,1059200.0,16.3247,16.3337,16.2889,16.3158,1059200.0
2010-06-03 15:55:00,18.21,18.24,18.19,18.21,1387600.0,16.3158,16.3427,16.2979,16.3158,1387600.0
2010-06-04 09:30:00,17.77,17.98,17.76,17.93,1010400.0,15.9216,16.1097,15.9126,16.0649,1010400.0
2010-06-04 09:35:00,17.93,18.02,17.87,17.99,816800.0,16.0649,16.1455,16.0111,16.1187,816800.0
2010-06-04 09:40:00,18.0,18.09,17.99,18.09,961200.0,16.1276,16.2083,16.1187,16.2083,961200.0
2010-06-04 09:45:00,18.09,18.11,18.01,18.02,854000.0,16.2083,16.2262,16.1366,16.1455,854000.0
2010-06-04 09:50:00,18.02,18.09,17.99,18.07,749200.0,16.1455,16.2083,16.1187,16.1903,749200.0
2010-06-04 09:55:00,18.07,18.25,18.07,18.2,1354000.0,16.1903,16.3516,16.1903,16.3068,1354000.0
2010-06-04 10:00:00,18.19,18.31,18.19,18.25,1271600.0,16.2979,16.4054,16.2979,16.3516,1271600.0
2010-06-04 10:05:00,18.25,18.27,18.19,18.25,784800.0,16.3516,16.3695,16.2979,16.3516,784800.0
2010-06-04 10:10:00,18.25,18.35,18.25,18.31,946000.0,16.3516,16.4412,16.3516,16.4054,946000.0
2010-06-04 10:15:00,18.3,18.35,18.27,18.31,655200.0,16.3964,16.4412,16.3695,16.4054,655200.0
2010-06-04 10:20:00,18.31,18.32,18.2,18.23,704800.0,16.4054,16.4143,16.3068,16.3337,704800.0
2010-06-04 10:25:00,18.23,18.25,18.18,18.2,595600.0,16.3337,16.3516,16.2889,16.3068,595600.0
2010-06-04 10:30:00,18.2,18.24,18.18,18.2,525200.0,16.3068,16.3427,16.2889,16.3068,525200.0
2010-06-04 10:35:00,18.2,18.3,18.19,18.27,418400.0,16.3068,16.3964,16.2979,16.3695,418400.0
2010-06-04 10:40:00,18.26,18.3,18.24,18.27,455200.0,16.3606,16.3964,16.3427,16.3695,455200.0
2010-06-04 10:45:00,18.28,18.28,18.21,18.23,416000.0,16.3785,16.3785,16.3158,16.3337,416000.0
2010-06-04 10:50:00,18.23,18.23,18.14,18.16,579200.0,16.3337,16.3337,16.2531,16.271,579200.0
2010-06-04 10:55:00,18.15,18.17,18.1,18.15,374000.0,16.262,16.2799,16.2172,16.262,374000.0
2010-06-04 11:00:00,18.14,18.18,18.14,18.18,192000.0,16.2531,16.2889,16.2531,16.2889,192000.0
2010-06-04 11:05:00,18.19,18.24,18.15,18.17,251200.0,16.2979,16.3427,16.262,16.2799,251200.0
2010-06-04 11:10:00,18.16,18.17,18.13,18.16,256000.0,16.271,16.2799,16.2441,16.271,256000.0
2010-06-04 11:15:00,18.16,18.2,18.09,18.09,407200.0,16.271,16.3068,16.2083,16.2083,407200.0
2010-06-04 11:20:00,18.08,18.13,18.07,18.07,572800.0,16.1993,16.2441,16.1903,16.1903,572800.0
2010-06-04 11:25:00,18.07,18.09,18.01,18.02,459200.0,16.1903,16.2083,16.1366,16.1455,459200.0
2010-06-04 11:30:00,18.02,18.08,18.01,18.03,498000.0,16.1455,16.1993,16.1366,16.1545,498000.0
2010-06-04 11:35:00,18.03,18.07,18.01,18.03,299200.0,16.1545,16.1903,16.1366,16.1545,299200.0
2010-06-04 11:40:00,18.03,18.06,18.02,18.04,176800.0,16.1545,16.1814,16.1455,16.1635,176800.0
2010-06-04 11:45:00,18.04,18.14,18.04,18.11,244800.0,16.1635,16.2531,16.1635,16.2262,244800.0
2010-06-04 11:50:00,18.11,18.13,18.09,18.1,215200.0,16.2262,16.2441,16.2083,16.2172,215200.0
2010-06-04 11:55:00,18.1,18.13,18.07,18.11,280000.0,16.2172,16.2441,16.1903,16.2262,280000.0
2010-06-04 12:00:00,18.11,18.11,18.05,18.05,384000.0,16.2262,16.2262,16.1724,16.1724,384000.0
2010-06-04 12:05:00,18.05,18.13,18.04,18.11,454400.0,16.1724,16.2441,16.1635,16.2262,454400.0
2010-06-04 12:10:00,18.12,18.21,18.12,18.21,379200.0,16.2351,16.3158,16.2351,16.3158,379200.0
2010-06-04 12:15:00,18.21,18.23,18.18,18.2,314800.0,16.3158,16.3337,16.2889,16.3068,314800.0
2010-06-04 12:20:00,18.2,18.23,18.18,18.19,244400.0,16.3068,16.3337,16.2889,16.2979,244400.0
2010-06-04 12:25:00,18.2,18.21,18.16,18.17,203200.0,16.3068,16.3158,16.271,16.2799,203200.0
2010-06-04 12:30:00,18.17,18.18,18.14,18.15,151600.0,16.2799,16.2889,16.2531,16.262,151600.0
2010-06-04 12:35:00,18.15,18.18,18.14,18.15,228000.0,16.262,16.2889,16.2531,16.262,228000.0
2010-06-04 12:40:00,18.15,18.15,18.11,18.11,200000.0,16.262,16.262,16.2262,16.2262,200000.0
2010-06-04 12:45:00,18.11,18.15,18.1,18.13,134800.0,16.2262,16.262,16.2172,16.2441,134800.0
2010-06-04 12:50:00,18.13,18.17,18.13,18.14,198400.0,16.2441,16.2799,16.2441,16.2531,198400.0
2010-06-04 12:55:00,18.14,18.15,18.11,18.11,158800.0,16.2531,16.262,16.2262,16.2262,158800.0
2010-06-04 13:00:00,18.12,18.14,18.09,18.14,185600.0,16.2351,16.2531,16.2083,16.2531,185600.0
2010-06-04 13:05:00,18.14,18.16,18.1,18.15,176000.0,16.2531,16.271,16.2172,16.262,176000.0
2010-06-04 13:10:00,18.15,18.16,18.11,18.11,137600.0,16.262,16.271,16.2262,16.2262,137600.0
2010-06-04 13:15:00,18.11,18.11,18.05,18.06,769200.0,16.2262,16.2262,16.1724,16.1814,769200.0
2010-06-04 13:20:00,18.06,18.07,18.03,18.07,352400.0,16.1814,16.1903,16.1545,16.1903,352400.0
2010-06-04 13:25:00,18.06,18.08,18.05,18.07,297600.0,16.1814,16.1993,16.1724,16.1903,297600.0
2010-06-04 13:30:00,18.06,18.09,18.05,18.09,258400.0,16.1814,16.2083,16.1724,16.2083,258400.0
2010-06-04 13:35:00,18.09,18.11,18.06,18.08,376800.0,16.2083,16.2262,16.1814,16.1993,376800.0
2010-06-04 13:40:00,18.08,18.09,18.05,18.08,300800.0,16.1993,16.2083,16.1724,16.1993,300800.0
2010-06-04 13:45:00,18.08,18.09,18.06,18.08,256400.0,16.1993,16.2083,16.1814,16.1993,256400.0
2010-06-04 13:50:00,18.09,18.09,18.05,18.06,241200.0,16.2083,16.2083,16.1724,16.1814,241200.0
2010-06-04 13:55:00,18.06,18.09,18.05,18.08,192000.0,16.1814,16.2083,16.1724,16.1993,192000.0
2010-06-04 14:00:00,18.08,18.14,18.08,18.13,342400.0,16.1993,16.2531,16.1993,16.2441,342400.0
2010-06-04 14:05:00,18.13,18.14,18.11,18.11,376400.0,16.2441,16.2531,16.2262,16.2262,376400.0
2010-06-04 14:10:00,18.11,18.12,18.07,18.11,343200.0,16.2262,16.2351,16.1903,16.2262,343200.0
2010-06-04 14:15:00,18.11,18.15,18.11,18.14,452400.0,16.2262,16.262,16.2262,16.2531,452400.0
2010-06-04 14:20:00,18.14,18.19,18.13,18.16,362000.0,16.2531,16.2979,16.2441,16.271,362000.0
2010-06-04 14:25:00,18.16,18.17,18.11,18.16,668400.0,16.271,16.2799,16.2262,16.271,668400.0
2010-06-04 14:30:00,18.16,18.2,18.15,18.18,353200.0,16.271,16.3068,16.262,16.2889,353200.0
2010-06-04 14:35:00,18.18,18.18,18.12,18.14,389600.0,16.2889,16.2889,16.2351,16.2531,389600.0
2010-06-04 14:40:00,18.14,18.17,18.12,18.14,368000.0,16.2531,16.2799,16.2351,16.2531,368000.0
2010-06-04 14:45:00,18.15,18.18,18.1,18.12,584000.0,16.262,16.2889,16.2172,16.2351,584000.0
2010-06-04 14:50:00,18.12,18.16,18.04,18.12,812800.0,16.2351,16.271,16.1635,16.2351,812800.0
2010-06-04 14:55:00,18.12,18.13,18.04,18.07,442400.0,16.2351,16.2441,16.1635,16.1903,442400.0
2010-06-04 15:00:00,18.07,18.25,18.06,18.24,1065200.0,16.1903,16.3516,16.1814,16.3427,1065200.0
2010-06-04 15:05:00,18.24,18.24,18.1,18.11,700400.0,16.3427,16.3427,16.2172,16.2262,700400.0
2010-06-04 15:10:00,18.11,18.14,18.05,18.08,662000.0,16.2262,16.2531,16.1724,16.1993,662000.0
2010-06-04 15:15:00,18.08,18.15,18.06,18.12,657600.0,16.1993,16.262,16.1814,16.2351,657600.0
2010-06-04 15:20:00,18.12,18.15,18.1,18.11,442000.0,16.2351,16.262,16.2172,16.2262,442000.0
2010-06-04 15:25:00,18.1,18.12,18.07,18.1,582400.0,16.2172,16.2351,16.1903,16.2172,582400.0
2010-06-04 15:30:00,18.1,18.12,18.07,18.09,587200.0,16.2172,16.2351,16.1903,16.2083,587200.0
2010-06-04 15:35:00,18.09,18.12,18.07,18.08,619200.0,16.2083,16.2351,16.1903,16.1993,619200.0
2010-06-04 15:40:00,18.08,18.09,17.99,18.05,937600.0,16.1993,16.2083,16.1187,16.1724,937600.0
2010-06-04 15:45:00,18.05,18.11,18.03,18.09,841200.0,16.1724,16.2262,16.1545,16.2083,841200.0
2010-06-04 15:50:00,18.09,18.1,18.0,18.0,1374000.0,16.2083,16.2172,16.1276,16.1276,1374000.0
2010-06-04 15:55:00,18.0,18.04,17.98,18.04,2022800.0,16.1276,16.1635,16.1097,16.1635,2022800.0
2010-06-07 09:30:00,18.0,18.11,17.89,18.09,431200.0,16.1276,16.2262,16.0291,16.2083,431200.0
2010-06-07 09:35:00,18.09,18.2,18.09,18.13,342800.0,16.2083,16.3068,16.2083,16.2441,342800.0
2010-06-07 09:40:00,18.12,18.12,18.02,18.1,270800.0,16.2351,16.2351,16.1455,16.2172,270800.0
2010-06-07 09:45:00,18.1,18.1,18.03,18.08,382800.0,16.2172,16.2172,16.1545,16.1993,382800.0
2010-06-07 09:50:00,18.08,18.17,18.07,18.16,535200.0,16.1993,16.2799,16.1903,16.271,535200.0
2010-06-07 09:55:00,18.17,18.26,18.13,18.24,658400.0,16.2799,16.3606,16.2441,16.3427,658400.0
2010-06-07 10:00:00,18.25,18.31,18.18,18.31,894800.0,16.3516,16.4054,16.2889,16.4054,894800.0
2010-06-07 10:05:00,18.31,18.36,18.29,18.33,782800.0,16.4054,16.4502,16.3875,16.4233,782800.0
2010-06-07 10:10:00,18.33,18.36,18.32,18.34,592400.0,16.4233,16.4502,16.4143,16.4323,592400.0
2010-06-07 10:15:00,18.34,18.45,18.33,18.41,1478400.0,16.4323,16.5308,16.4233,16.495,1478400.0
2010-06-07 10:20:00,18.41,18.41,18.33,18.4,477200.0,16.495,16.495,16.4233,16.486,477200.0
2010-06-07 10:25:00,18.39,18.42,18.34,18.37,502800.0,16.4771,16.5039,16.4323,16.4591,502800.0
2010-06-07 10:30:00,18.37,18.38,18.24,18.27,784400.0,16.4591,16.4681,16.3427,16.3695,784400.0
2010-06-07 10:35:00,18.27,18.32,18.24,18.25,694000.0,16.3695,16.4143,16.3427,16.3516,694000.0
2010-06-07 10:40:00,18.25,18.3,18.24,18.27,234800.0,16.3516,16.3964,16.3427,16.3695,234800.0
2010-06-07 10:45:00,18.27,18.31,18.24,18.28,484000.0,16.3695,16.4054,16.3427,16.3785,484000.0
2010-06-07 10:50:00,18.28,18.31,18.22,18.24,472400.0,16.3785,16.4054,16.3247,16.3427,472400.0
2010-06-07 10:55:00,18.24,18.24,18.13,18.16,696400.0,16.3427,16.3427,16.2441,16.271,696400.0
2010-06-07 11:00:00,18.16,18.25,18.16,18.25,332400.0,16.271,16.3516,16.271,16.3516,332400.0
2010-06-07 11:05:00,18.24,18.25,18.18,18.22,264800.0,16.3427,16.3516,16.2889,16.3247,264800.0
2010-06-07 11:10:00,18.22,18.24,18.18,18.18,382800.0,16.3247,16.3427,16.2889,16.2889,382800.0
2010-06-07 11:15:00,18.18,18.21,18.17,18.21,386000.0,16.2889,16.3158,16.2799,16.3158,386000.0
2010-06-07 11:20:00,18.21,18.23,18.18,18.19,381200.0,16.3158,16.3337,16.2889,16.2979,381200.0
2010-06-07 11:25:00,18.19,18.27,18.19,18.26,239200.0,16.2979,16.3695,16.2979,16.3606,239200.0
2010-06-07 11:30:00,18.25,18.29,18.25,18.25,291600.0,16.3516,16.3875,16.3516,16.3516,291600.0
2010-06-07 11:35:00,18.25,18.28,18.24,18.25,249200.0,16.3516,16.3785,16.3427,16.3516,249200.0
2010-06-07 11:40:00,18.25,18.29,18.23,18.28,179200.0,16.3516,16.3875,16.3337,16.3785,179200.0
2010-06-07 11:45:00,18.29,18.29,18.24,18.25,344000.0,16.3875,16.3875,16.3427,16.3516,344000.0
2010-06-07 11:50:00,18.25,18.28,18.25,18.26,273200.0,16.3516,16.3785,16.3516,16.3606,273200.0
2010-06-07 11:55:00,18.26,18.29,18.24,18.28,134000.0,16.3606,16.3875,16.3427,16.3785,134000.0
2010-06-07 12:00:00,18.29,18.31,18.25,18.3,249600.0,16.3875,16.4054,16.3516,16.3964,249600.0
2010-06-07 12:05:00,18.3,18.31,18.26,18.27,242800.0,16.3964,16.4054,16.3606,16.3695,242800.0
2010-06-07 12:10:00,18.27,18.29,18.26,18.26,220800.0,16.3695,16.3875,16.3606,16.3606,220800.0
2010-06-07 12:15:00,18.27,18.27,18.23,18.24,225200.0,16.3695,16.3695,16.3337,16.3427,225200.0
2010-06-07 12:20:00,18.24,18.27,18.19,18.19,340000.0,16.3427,16.3695,16.2979,16.2979,340000.0
2010-06-07 12:25:00,18.19,18.2,18.18,18.18,157200.0,16.2979,16.3068,16.2889,16.2889,157200.0
2010-06-07 12:30:00,18.18,18.19,18.17,18.17,114800.0,16.2889,16.2979,16.2799,16.2799,114800.0
2010-06-07 12:35:00,18.18,18.18,18.16,18.17,112800.0,16.2889,16.2889,16.271,16.2799,112800.0
2010-06-07 12:40:00,18.17,18.2,18.17,18.17,130400.0,16.2799,16.3068,16.2799,16.2799,130400.0
2010-06-07 12:45:00,18.17,18.19,18.16,18.18,199600.0,16.2799,16.2979,16.271,16.2889,199600.0
2010-06-07 12:50:00,18.18,18.23,18.18,18.22,189200.0,16.2889,16.3337,16.2889,16.3247,189200.0
2010-06-07 12:55:00,18.21,18.22,18.2,18.2,95600.0,16.3158,16.3247,16.3068,16.3068,95600.0
2010-06-07 13:00:00,18.21,18.21,18.18,18.18,204400.0,16.3158,16.3158,16.2889,16.2889,204400.0
2010-06-07 13:05:00,18.18,18.18,18.17,18.18,104000.0,16.2889,16.2889,16.2799,16.2889,104000.0
2010-06-07 13:10:00,18.18,18.18,18.17,18.17,105600.0,16.2889,16.2889,16.2799,16.2799,105600.0
2010-06-07 13:15:00,18.17,18.18,18.16,18.18,121600.0,16.2799,16.2889,16.271,16.2889,121600.0
2010-06-07 13:20:00,18.18,18.2,18.17,18.17,143600.0,16.2889,16.3068,16.2799,16.2799,143600.0
2010-06-07 13:25:00,18.18,18.22,18.17,18.21,122800.0,16.2889,16.3247,16.2799,16.3158,122800.0
2010-06-07 13:30:00,18.21,18.22,18.19,18.2,144400.0,16.3158,16.3247,16.2979,16.3068,144400.0
2010-06-07 13:35:00,18.2,18.2,18.14,18.15,171600.0,16.3068,16.3068,16.2531,16.262,171600.0
2010-06-07 13:40:00,18.15,18.17,18.12,18.17,210800.0,16.262,16.2799,16.2351,16.2799,210800.0
2010-06-07 13:45:00,18.17,18.21,18.15,18.17,400800.0,16.2799,16.3158,16.262,16.2799,400800.0
2010-06-07 13:50:00,18.17,18.17,18.13,18.16,178000.0,16.2799,16.2799,16.2441,16.271,178000.0
2010-06-07 13:55:00,18.16,18.18,18.14,18.17,289200.0,16.271,16.2889,16.2531,16.2799,289200.0
2010-06-07 14:00:00,18.17,18.21,18.17,18.18,218000.0,16.2799,16.3158,16.2799,16.2889,218000.0
2010-06-07 14:05:00,18.17,18.17,18.12,18.15,286000.0,16.2799,16.2799,16.2351,16.262,286000.0
2010-06-07 14:10:00,18.15,18.15,18.11,18.11,227600.0,16.262,16.262,16.2262,16.2262,227600.0
2010-06-07 14:15:00,18.11,18.13,18.1,18.12,319200.0,16.2262,16.2441,16.2172,16.2351,319200.0
2010-06-07 14:20:00,18.11,18.16,18.11,18.12,221200.0,16.2262,16.271,16.2262,16.2351,221200.0
2010-06-07 14:25:00,18.13,18.19,18.12,18.18,280800.0,16.2441,16.2979,16.2351,16.2889,280800.0
2010-06-07 14:30:00,18.18,18.2,18.13,18.14,350400.0,16.2889,16.3068,16.2441,16.2531,350400.0
2010-06-07 14:35:00,18.13,18.13,18.08,18.1,763600.0,16.2441,16.2441,16.1993,16.2172,763600.0
2010-06-07 14:40:00,18.1,18.14,18.08,18.13,514400.0,16.2172,16.2531,16.1993,16.2441,514400.0
2010-06-07 14:45:00,18.13,18.15,18.08,18.1,452800.0,16.2441,16.262,16.1993,16.2172,452800.0
2010-06-07 14:50:00,18.1,18.11,18.06,18.07,441200.0,16.2172,16.2262,16.1814,16.1903,441200.0
2010-06-07 14:55:00,18.06,18.09,18.05,18.08,290800.0,16.1814,16.2083,16.1724,16.1993,290800.0
2010-06-07 15:00:00,18.08,18.15,18.08,18.15,458000.0,16.1993,16.262,16.1993,16.262,458000.0
2010-06-07 15:05:00,18.14,18.18,18.14,18.15,407200.0,16.2531,16.2889,16.2531,16.262,407200.0
2010-06-07 15:10:00,18.15,18.16,18.08,18.1,197200.0,16.262,16.271,16.1993,16.2172,197200.0
2010-06-07 15:15:00,18.1,18.1,18.02,18.03,402400.0,16.2172,16.2172,16.1455,16.1545,402400.0
2010-06-07 15:20:00,18.03,18.03,17.99,18.01,318400.0,16.1545,16.1545,16.1187,16.1366,318400.0
2010-06-07 15:25:00,18.0,18.01,17.96,17.97,464800.0,16.1276,16.1366,16.0918,16.1007,464800.0
2010-06-07 15:30:00,17.97,18.0,17.95,18.0,695600.0,16.1007,16.1276,16.0828,16.1276,695600.0
2010-06-07 15:35:00,18.0,18.03,17.96,17.99,520800.0,16.1276,16.1545,16.0918,16.1187,520800.0
2010-06-07 15:40:00,17.99,18.0,17.91,17.97,561600.0,16.1187,16.1276,16.047,16.1007,561600.0
2010-06-07 15:45:00,17.96,18.0,17.96,17.98,555200.0,16.0918,16.1276,16.0918,16.1097,555200.0
2010-06-07 15:50:00,17.98,18.03,17.98,18.03,776800.0,16.1097,16.1545,16.1097,16.1545,776800.0
2010-06-07 15:55:00,18.03,18.04,17.97,17.99,961600.0,16.1545,16.1635,16.1007,16.1187,961600.0
2010-06-08 09:30:00,18.03,18.21,18.02,18.11,617600.0,16.1545,16.3158,16.1455,16.2262,617600.0
2010-06-08 09:35:00,18.11,18.2,18.06,18.2,812400.0,16.2262,16.3068,16.1814,16.3068,812400.0
2010-06-08 09:40:00,18.19,18.29,18.15,18.21,1553600.0,16.2979,16.3875,16.262,16.3158,1553600.0
2010-06-08 09:45:00,18.21,18.3,18.18,18.27,703600.0,16.3158,16.3964,16.2889,16.3695,703600.0
2010-06-08 09:50:00,18.27,18.27,17.97,18.04,1438000.0,16.3695,16.3695,16.1007,16.1635,1438000.0
2010-06-08 09:55:00,18.03,18.07,17.98,18.0,476000.0,16.1545,16.1903,16.1097,16.1276,476000.0
2010-06-08 10:00:00,17.99,18.15,17.99,18.07,511600.0,16.1187,16.262,16.1187,16.1903,511600.0
2010-06-08 10:05:00,18.08,18.11,18.0,18.04,318800.0,16.1993,16.2262,16.1276,16.1635,318800.0
2010-06-08 10:10:00,18.04,18.05,17.98,18.0,244400.0,16.1635,16.1724,16.1097,16.1276,244400.0
2010-06-08 10:15:00,18.0,18.0,17.86,17.86,536800.0,16.1276,16.1276,16.0022,16.0022,536800.0
2010-06-08 10:20:00,17.86,17.91,17.85,17.88,413600.0,16.0022,16.047,15.9932,16.0201,413600.0
2010-06-08 10:25:00,17.87,17.99,17.85,17.99,183200.0,16.0111,16.1187,15.9932,16.1187,183200.0
2010-06-08 10:30:00,17.99,18.0,17.95,17.96,256400.0,16.1187,16.1276,16.0828,16.0918,256400.0
2010-06-08 10:35:00,17.96,17.99,17.93,17.95,183600.0,16.0918,16.1187,16.0649,16.0828,183600.0
2010-06-08 10:40:00,17.94,17.96,17.88,17.89,282400.0,16.0739,16.0918,16.0201,16.0291,282400.0
2010-06-08 10:45:00,17.89,17.93,17.85,17.92,304400.0,16.0291,16.0649,15.9932,16.0559,304400.0
2010-06-08 10:50:00,17.93,17.93,17.87,17.93,305600.0,16.0649,16.0649,16.0111,16.0649,305600.0
2010-06-08 10:55:00,17.93,17.94,17.89,17.93,149200.0,16.0649,16.0739,16.0291,16.0649,149200.0
2010-06-08 11:00:00,17.92,17.93,17.86,17.86,158800.0,16.0559,16.0649,16.0022,16.0022,158800.0
2010-06-08 11:05:00,17.86,17.87,17.77,17.84,346000.0,16.0022,16.0111,15.9216,15.9843,346000.0
2010-06-08 11:10:00,17.84,17.86,17.78,17.81,368000.0,15.9843,16.0022,15.9305,15.9574,368000.0
2010-06-08 11:15:00,17.81,17.88,17.78,17.86,289600.0,15.9574,16.0201,15.9305,16.0022,289600.0
2010-06-08 11:20:00,17.86,17.97,17.86,17.94,397600.0,16.0022,16.1007,16.0022,16.0739,397600.0
2010-06-08 11:25:00,17.93,17.97,17.87,17.88,198000.0,16.0649,16.1007,16.0111,16.0201,198000.0
2010-06-08 11:30:00,17.88,17.95,17.86,17.93,167200.0,16.0201,16.0828,16.0022,16.0649,167200.0
2010-06-08 11:35:00,17.93,17.99,17.91,17.98,218800.0,16.0649,16.1187,16.047,16.1097,218800.0
2010-06-08 11:40:00,17.98,17.98,17.92,17.93,104400.0,16.1097,16.1097,16.0559,16.0649,104400.0
2010-06-08 11:45:00,17.93,18.0,17.92,18.0,171200.0,16.0649,16.1276,16.0559,16.1276,171200.0
2010-06-08 11:50:00,18.0,18.04,17.98,18.0,339600.0,16.1276,16.1635,16.1097,16.1276,339600.0
2010-06-08 11:55:00,18.0,18.03,17.97,18.02,172800.0,16.1276,16.1545,16.1007,16.1455,172800.0
2010-06-08 12:00:00,18.01,18.06,17.99,18.01,530400.0,16.1366,16.1814,16.1187,16.1366,530400.0
2010-06-08 12:05:00,18.0,18.02,17.99,18.0,86400.0,16.1276,16.1455,16.1187,16.1276,86400.0
2010-06-08 12:10:00,18.0,18.02,17.99,18.0,91200.0,16.1276,16.1455,16.1187,16.1276,91200.0
2010-06-08 12:15:00,18.0,18.0,17.97,17.99,134000.0,16.1276,16.1276,16.1007,16.1187,134000.0
2010-06-08 12:20:00,17.99,17.99,17.98,17.99,54400.0,16.1187,16.1187,16.1097,16.1187,54400.0
2010-06-08 12:25:00,17.99,18.01,17.98,18.0,94800.0,16.1187,16.1366,16.1097,16.1276,94800.0
2010-06-08 12:30:00,18.0,18.03,18.0,18.02,92800.0,16.1276,16.1545,16.1276,16.1455,92800.0
2010-06-08 12:35:00,18.01,18.02,18.0,18.0,106800.0,16.1366,16.1455,16.1276,16.1276,106800.0
2010-06-08 12:40:00,18.0,18.05,18.0,18.01,199200.0,16.1276,16.1724,16.1276,16.1366,199200.0
2010-06-08 12:45:00,18.0,18.04,17.99,18.01,160800.0,16.1276,16.1635,16.1187,16.1366,160800.0
2010-06-08 12:50:00,18.01,18.04,18.0,18.01,103200.0,16.1366,16.1635,16.1276,16.1366,103200.0
2010-06-08 12:55:00,18.0,18.03,18.0,18.02,123200.0,16.1276,16.1545,16.1276,16.1455,123200.0
2010-06-08 13:00:00,18.01,18.02,18.0,18.0,86000.0,16.1366,16.1455,16.1276,16.1276,86000.0
2010-06-08 13:05:00,18.0,18.01,17.99,18.0,170800.0,16.1276,16.1366,16.1187,16.1276,170800.0
2010-06-08 13:10:00,18.0,18.04,17.98,18.0,154800.0,16.1276,16.1635,16.1097,16.1276,154800.0
2010-06-08 13:15:00,18.0,18.02,17.99,18.01,124000.0,16.1276,16.1455,16.1187,16.1366,124000.0
2010-06-08 13:20:00,18.01,18.08,18.0,18.0,336400.0,16.1366,16.1993,16.1276,16.1276,336400.0
2010-06-08 13:25:00,18.0,18.05,18.0,18.02,260800.0,16.1276,16.1724,16.1276,16.1455,260800.0
2010-06-08 13:30:00,18.01,18.03,17.93,17.95,366000.0,16.1366,16.1545,16.0649,16.0828,366000.0
2010-06-08 13:35:00,17.95,17.99,17.92,17.93,147200.0,16.0828,16.1187,16.0559,16.0649,147200.0
2010-06-08 13:40:00,17.93,17.93,17.9,17.91,87600.0,16.0649,16.0649,16.038,16.047,87600.0
2010-06-08 13:45:00,17.91,17.92,17.87,17.88,129600.0,16.047,16.0559,16.0111,16.0201,129600.0
2010-06-08 13:50:00,17.88,17.91,17.87,17.89,123600.0,16.0201,16.047,16.0111,16.0291,123600.0
2010-06-08 13:55:00,17.89,17.92,17.87,17.92,234800.0,16.0291,16.0559,16.0111,16.0559,234800.0
2010-06-08 14:00:00,17.92,17.97,17.91,17.95,178400.0,16.0559,16.1007,16.047,16.0828,178400.0
2010-06-08 14:05:00,17.95,17.98,17.93,17.96,267200.0,16.0828,16.1097,16.0649,16.0918,267200.0
2010-06-08 14:10:00,17.96,17.98,17.94,17.98,266000.0,16.0918,16.1097,16.0739,16.1097,266000.0
2010-06-08 14:15:00,17.98,17.99,17.96,17.99,290400.0,16.1097,16.1187,16.0918,16.1187,290400.0
2010-06-08 14:20:00,17.99,18.06,17.98,18.06,354800.0,16.1187,16.1814,16.1097,16.1814,354800.0
2010-06-08 14:25:00,18.06,18.06,18.03,18.04,462000.0,16.1814,16.1814,16.1545,16.1635,462000.0
2010-06-08 14:30:00,18.04,18.1,18.02,18.06,302400.0,16.1635,16.2172,16.1455,16.1814,302400.0
2010-06-08 14:35:00,18.07,18.09,18.06,18.06,323600.0,16.1903,16.2083,16.1814,16.1814,323600.0
2010-06-08 14:40:00,18.06,18.11,18.06,18.1,260400.0,16.1814,16.2262,16.1814,16.2172,260400.0
2010-06-08 14:45:00,18.1,18.12,18.08,18.11,445200.0,16.2172,16.2351,16.1993,16.2262,445200.0
2010-06-08 14:50:00,18.11,18.11,18.07,18.07,400400.0,16.2262,16.2262,16.1903,16.1903,400400.0
2010-06-08 14:55:00,18.07,18.11,18.06,18.11,427200.0,16.1903,16.2262,16.1814,16.2262,427200.0
2010-06-08 15:00:00,18.11,18.14,18.08,18.12,473600.0,16.2262,16.2531,16.1993,16.2351,473600.0
2010-06-08 15:05:00,18.12,18.15,18.1,18.12,558000.0,16.2351,16.262,16.2172,16.2351,558000.0
2010-06-08 15:10:00,18.12,18.14,18.08,18.08,330000.0,16.2351,16.2531,16.1993,16.1993,330000.0
2010-06-08 15:15:00,18.08,18.1,18.04,18.07,318000.0,16.1993,16.2172,16.1635,16.1903,318000.0
2010-06-08 15:20:00,18.06,18.13,18.06,18.11,234800.0,16.1814,16.2441,16.1814,16.2262,234800.0
2010-06-08 15:25:00,18.11,18.19,18.11,18.18,336800.0,16.2262,16.2979,16.2262,16.2889,336800.0
2010-06-08 15:30:00,18.19,18.23,18.14,18.16,614800.0,16.2979,16.3337,16.2531,16.271,614800.0
2010-06-08 15:35:00,18.16,18.22,18.14,18.22,720000.0,16.271,16.3247,16.2531,16.3247,720000.0
2010-06-08 15:40:00,18.22,18.26,18.18,18.26,809200.0,16.3247,16.3606,16.2889,16.3606,809200.0
2010-06-08 15:45:00,18.26,18.27,18.24,18.25,966000.0,16.3606,16.3695,16.3427,16.3516,966000.0
2010-06-08 15:50:00,18.25,18.28,18.23,18.26,998800.0,16.3516,16.3785,16.3337,16.3606,998800.0
2010-06-08 15:55:00,18.26,18.37,18.24,18.33,2089600.0,16.3606,16.4591,16.3427,16.4233,2089600.0
2010-06-09 09:30:00,18.53,18.56,18.36,18.45,1021200.0,16.6025,16.6294,16.4502,16.5308,1021200.0
2010-06-09 09:35:00,18.43,18.43,18.3,18.37,716800.0,16.5129,16.5129,16.3964,16.4591,716800.0
2010-06-09 09:40:00,18.37,18.5,18.35,18.41,634400.0,16.4591,16.5756,16.4412,16.495,634400.0
2010-06-09 09:45:00,18.41,18.41,18.3,18.37,487600.0,16.495,16.495,16.3964,16.4591,487600.0
2010-06-09 09:50:00,18.37,18.44,18.33,18.38,585600.0,16.4591,16.5219,16.4233,16.4681,585600.0
2010-06-09 09:55:00,18.38,18.42,18.36,18.38,254400.0,16.4681,16.5039,16.4502,16.4681,254400.0
2010-06-09 10:00:00,18.38,18.42,18.33,18.39,459200.0,16.4681,16.5039,16.4233,16.4771,459200.0
2010-06-09 10:05:00,18.39,18.4,18.32,18.36,597200.0,16.4771,16.486,16.4143,16.4502,597200.0
2010-06-09 10:10:00,18.36,18.38,18.32,18.34,385200.0,16.4502,16.4681,16.4143,16.4323,385200.0
2010-06-09 10:15:00,18.33,18.37,18.33,18.37,285600.0,16.4233,16.4591,16.4233,16.4591,285600.0
2010-06-09 10:20:00,18.37,18.37,18.32,18.33,248000.0,16.4591,16.4591,16.4143,16.4233,248000.0
2010-06-09 10:25:00,18.33,18.38,18.32,18.36,239600.0,16.4233,16.4681,16.4143,16.4502,239600.0
2010-06-09 10:30:00,18.36,18.4,18.34,18.39,291200.0,16.4502,16.486,16.4323,16.4771,291200.0
2010-06-09 10:35:00,18.39,18.41,18.37,18.39,282800.0,16.4771,16.495,16.4591,16.4771,282800.0
2010-06-09 10:40:00,18.4,18.45,18.38,18.45,344000.0,16.486,16.5308,16.4681,16.5308,344000.0
2010-06-09 10:45:00,18.45,18.5,18.44,18.46,454000.0,16.5308,16.5756,16.5219,16.5398,454000.0
2010-06-09 10:50:00,18.47,18.54,18.44,18.53,344800.0,16.5487,16.6115,16.5219,16.6025,344800.0
2010-06-09 10:55:00,18.53,18.53,18.47,18.5,299600.0,16.6025,16.6025,16.5487,16.5756,299600.0
2010-06-09 11:00:00,18.5,18.5,18.46,18.48,295200.0,16.5756,16.5756,16.5398,16.5577,295200.0
2010-06-09 11:05:00,18.48,18.52,18.46,18.51,374400.0,16.5577,16.5935,16.5398,16.5846,374400.0
2010-06-09 11:10:00,18.51,18.54,18.5,18.53,470000.0,16.5846,16.6115,16.5756,16.6025,470000.0
2010-06-09 11:15:00,18.53,18.56,18.52,18.53,410000.0,16.6025,16.6294,16.5935,16.6025,410000.0
2010-06-09 11:20:00,18.53,18.56,18.52,18.55,367200.0,16.6025,16.6294,16.5935,16.6204,367200.0
2010-06-09 11:25:00,18.55,18.57,18.54,18.56,696800.0,16.6204,16.6383,16.6115,16.6294,696800.0
2010-06-09 11:30:00,18.56,18.58,18.55,18.57,644400.0,16.6294,16.6473,16.6204,16.6383,644400.0
2010-06-09 11:35:00,18.57,18.66,18.57,18.65,849600.0,16.6383,16.719,16.6383,16.71,849600.0
2010-06-09 11:40:00,18.66,18.75,18.65,18.73,783200.0,16.719,16.7996,16.71,16.7817,783200.0
2010-06-09 11:45:00,18.74,18.75,18.68,18.7,637200.0,16.7907,16.7996,16.7369,16.7548,637200.0
2010-06-09 11:50:00,18.71,18.73,18.68,18.72,762000.0,16.7638,16.7817,16.7369,16.7727,762000.0
2010-06-09 11:55:00,18.72,18.73,18.7,18.72,354000.0,16.7727,16.7817,16.7548,16.7727,354000.0
2010-06-09 12:00:00,18.72,18.78,18.71,18.78,578400.0,16.7727,16.8265,16.7638,16.8265,578400.0
2010-06-09 12:05:00,18.78,18.79,18.75,18.75,522400.0,16.8265,16.8354,16.7996,16.7996,522400.0
2010-06-09 12:10:00,18.75,18.82,18.75,18.82,506400.0,16.7996,16.8623,16.7996,16.8623,506400.0
2010-06-09 12:15:00,18.81,18.84,18.81,18.83,411200.0,16.8534,16.8802,16.8534,16.8713,411200.0
2010-06-09 12:20:00,18.82,18.83,18.76,18.77,363600.0,16.8623,16.8713,16.8086,16.8175,363600.0
2010-06-09 12:25:00,18.77,18.83,18.76,18.81,411200.0,16.8175,16.8713,16.8086,16.8534,411200.0
2010-06-09 12:30:00,18.81,18.83,18.78,18.78,366000.0,16.8534,16.8713,16.8265,16.8265,366000.0
2010-06-09 12:35:00,18.78,18.79,18.74,18.78,557200.0,16.8265,16.8354,16.7907,16.8265,557200.0
2010-06-09 12:40:00,18.78,18.79,18.78,18.78,262800.0,16.8265,16.8354,16.8265,16.8265,262800.0
2010-06-09 12:45:00,18.78,18.81,18.75,18.8,266000.0,16.8265,16.8534,16.7996,16.8444,266000.0
2010-06-09 12:50:00,18.8,18.87,18.8,18.84,511200.0,16.8444,16.9071,16.8444,16.8802,511200.0
2010-06-09 12:55:00,18.84,18.84,18.8,18.82,315200.0,16.8802,16.8802,16.8444,16.8623,315200.0
2010-06-09 13:00:00,18.82,18.83,18.75,18.75,315200.0,16.8623,16.8713,16.7996,16.7996,315200.0
2010-06-09 13:05:00,18.75,18.79,18.74,18.74,334400.0,16.7996,16.8354,16.7907,16.7907,334400.0
2010-06-09 13:10:00,18.74,18.75,18.73,18.74,189200.0,16.7907,16.7996,16.7817,16.7907,189200.0
2010-06-09 13:15:00,18.74,18.75,18.69,18.69,298400.0,16.7907,16.7996,16.7459,16.7459,298400.0
2010-06-09 13:20:00,18.7,18.72,18.67,18.67,200400.0,16.7548,16.7727,16.7279,16.7279,200400.0
2010-06-09 13:25:00,18.67,18.68,18.66,18.67,444800.0,16.7279,16.7369,16.719,16.7279,444800.0
2010-06-09 13:30:00,18.66,18.69,18.66,18.68,230800.0,16.719,16.7459,16.719,16.7369,230800.0
2010-06-09 13:35:00,18.68,18.72,18.68,18.71,312400.0,16.7369,16.7727,16.7369,16.7638,312400.0
2010-06-09 13:40:00,18.71,18.75,18.7,18.75,391600.0,16.7638,16.7996,16.7548,16.7996,391600.0
2010-06-09 13:45:00,18.75,18.78,18.73,18.77,342800.0,16.7996,16.8265,16.7817,16.8175,342800.0
2010-06-09 13:50:00,18.78,18.8,18.76,18.77,387600.0,16.8265,16.8444,16.8086,16.8175,387600.0
2010-06-09 13:55:00,18.77,18.8,18.74,18.75,304800.0,16.8175,16.8444,16.7907,16.7996,304800.0
2010-06-09 14:00:00,18.76,18.78,18.72,18.74,601200.0,16.8086,16.8265,16.7727,16.7907,601200.0
2010-06-09 14:05:00,18.74,18.75,18.68,18.7,448000.0,16.7907,16.7996,16.7369,16.7548,448000.0
2010-06-09 14:10:00,18.7,18.73,18.53,18.65,921200.0,16.7548,16.7817,16.6025,16.71,921200.0
2010-06-09 14:15:00,18.66,18.68,18.62,18.64,238400.0,16.719,16.7369,16.6831,16.7011,238400.0
2010-06-09 14:20:00,18.64,18.69,18.61,18.68,259600.0,16.7011,16.7459,16.6742,16.7369,259600.0
2010-06-09 14:25:00,18.68,18.74,18.65,18.74,258000.0,16.7369,16.7907,16.71,16.7907,258000.0
2010-06-09 14:30:00,18.74,18.75,18.72,18.72,215600.0,16.7907,16.7996,16.7727,16.7727,215600.0
2010-06-09 14:35:00,18.72,18.75,18.7,18.73,249600.0,16.7727,16.7996,16.7548,16.7817,249600.0
2010-06-09 14:40:00,18.73,18.74,18.69,18.7,178800.0,16.7817,16.7907,16.7459,16.7548,178800.0
2010-06-09 14:45:00,18.7,18.72,18.63,18.63,311200.0,16.7548,16.7727,16.6921,16.6921,311200.0
2010-06-09 14:50:00,18.63,18.64,18.59,18.59,220800.0,16.6921,16.7011,16.6563,16.6563,220800.0
2010-06-09 14:55:00,18.59,18.6,18.5,18.5,349600.0,16.6563,16.6652,16.5756,16.5756,349600.0
2010-06-09 15:00:00,18.5,18.53,18.47,18.51,336800.0,16.5756,16.6025,16.5487,16.5846,336800.0
2010-06-09 15:05:00,18.52,18.55,18.49,18.53,272400.0,16.5935,16.6204,16.5667,16.6025,272400.0
2010-06-09 15:10:00,18.53,18.53,18.47,18.5,328400.0,16.6025,16.6025,16.5487,16.5756,328400.0
2010-06-09 15:15:00,18.5,18.5,18.45,18.46,428400.0,16.5756,16.5756,16.5308,16.5398,428400.0
2010-06-09 15:20:00,18.46,18.5,18.43,18.48,498800.0,16.5398,16.5756,16.5129,16.5577,498800.0
2010-06-09 15:25:00,18.49,18.57,18.48,18.56,664400.0,16.5667,16.6383,16.5577,16.6294,664400.0
2010-06-09 15:30:00,18.56,18.57,18.51,18.51,551600.0,16.6294,16.6383,16.5846,16.5846,551600.0
2010-06-09 15:35:00,18.51,18.53,18.44,18.47,536800.0,16.5846,16.6025,16.5219,16.5487,536800.0
2010-06-09 15:40:00,18.47,18.51,18.46,18.47,526800.0,16.5487,16.5846,16.5398,16.5487,526800.0
2010-06-09 15:45:00,18.47,18.5,18.43,18.45,678800.0,16.5487,16.5756,16.5129,16.5308,678800.0
2010-06-09 15:50:00,18.46,18.46,18.39,18.42,723600.0,16.5398,16.5398,16.4771,16.5039,723600.0
2010-06-09 15:55:00,18.42,18.46,18.39,18.43,1261200.0,16.5039,16.5398,16.4771,16.5129,1261200.0
2010-06-10 09:30:00,18.91,18.96,18.83,18.86,1240000.0,16.943,16.9878,16.8713,16.8982,1240000.0
2010-06-10 09:35:00,18.86,18.97,18.75,18.93,1151200.0,16.8982,16.9967,16.7996,16.9609,1151200.0
2010-06-10 09:40:00,18.94,18.97,18.86,18.89,537200.0,16.9698,16.9967,16.8982,16.925,537200.0
2010-06-10 09:45:00,18.89,19.06,18.89,19.06,642800.0,16.925,17.0774,16.925,17.0774,642800.0
2010-06-10 09:50:00,19.06,19.11,18.96,19.03,818000.0,17.0774,17.1222,16.9878,17.0505,818000.0
2010-06-10 09:55:00,19.03,19.04,18.94,19.0,318000.0,17.0505,17.0594,16.9698,17.0236,318000.0
2010-06-10 10:00:00,19.0,19.1,19.0,19.05,604000.0,17.0236,17.1132,17.0236,17.0684,604000.0
2010-06-10 10:05:00,19.05,19.17,19.05,19.09,1114400.0,17.0684,17.1759,17.0684,17.1042,1114400.0
2010-06-10 10:10:00,19.08,19.11,19.01,19.01,670400.0,17.0953,17.1222,17.0326,17.0326,670400.0
2010-06-10 10:15:00,19.01,19.05,18.94,19.02,496000.0,17.0326,17.0684,16.9698,17.0415,496000.0
2010-06-10 10:20:00,19.02,19.02,18.9,18.92,600000.0,17.0415,17.0415,16.934,16.9519,600000.0
2010-06-10 10:25:00,18.92,18.98,18.91,18.95,310800.0,16.9519,17.0057,16.943,16.9788,310800.0
2010-06-10 10:30:00,18.95,18.99,18.94,18.98,253600.0,16.9788,17.0146,16.9698,17.0057,253600.0
2010-06-10 10:35:00,18.98,18.98,18.92,18.93,227200.0,17.0057,17.0057,16.9519,16.9609,227200.0
2010-06-10 10:40:00,18.93,18.96,18.92,18.95,213600.0,16.9609,16.9878,16.9519,16.9788,213600.0
2010-06-10 10:45:00,18.95,18.96,18.91,18.93,222800.0,16.9788,16.9878,16.943,16.9609,222800.0
2010-06-10 10:50:00,18.94,18.95,18.93,18.93,140000.0,16.9698,16.9788,16.9609,16.9609,140000.0
2010-06-10 10:55:00,18.93,18.98,18.92,18.97,292800.0,16.9609,17.0057,16.9519,16.9967,292800.0
2010-06-10 11:00:00,18.97,19.04,18.97,19.04,401600.0,16.9967,17.0594,16.9967,17.0594,401600.0
2010-06-10 11:05:00,19.04,19.06,18.99,19.01,237200.0,17.0594,17.0774,17.0146,17.0326,237200.0
2010-06-10 11:10:00,19.01,19.05,19.01,19.04,228400.0,17.0326,17.0684,17.0326,17.0594,228400.0
2010-06-10 11:15:00,19.04,19.04,19.01,19.03,157600.0,17.0594,17.0594,17.0326,17.0505,157600.0
2010-06-10 11:20:00,19.03,19.03,19.01,19.02,156800.0,17.0505,17.0505,17.0326,17.0415,156800.0
2010-06-10 11:25:00,19.02,19.06,19.02,19.05,299200.0,17.0415,17.0774,17.0415,17.0684,299200.0
2010-06-10 11:30:00,19.05,19.07,19.04,19.04,250800.0,17.0684,17.0863,17.0594,17.0594,250800.0
2010-06-10 11:35:00,19.04,19.05,19.0,19.04,256000.0,17.0594,17.0684,17.0236,17.0594,256000.0
2010-06-10 11:40:00,19.05,19.06,19.0,19.0,200000.0,17.0684,17.0774,17.0236,17.0236,200000.0
2010-06-10 11:45:00,19.01,19.01,18.97,18.98,245200.0,17.0326,17.0326,16.9967,17.0057,245200.0
2010-06-10 11:50:00,18.98,19.07,18.98,19.05,325200.0,17.0057,17.0863,17.0057,17.0684,325200.0
2010-06-10 11:55:00,19.05,19.09,19.04,19.08,200400.0,17.0684,17.1042,17.0594,17.0953,200400.0
2010-06-10 12:00:00,19.08,19.09,19.05,19.06,272000.0,17.0953,17.1042,17.0684,17.0774,272000.0
2010-06-10 12:05:00,19.06,19.07,18.98,18.99,354000.0,17.0774,17.0863,17.0057,17.0146,354000.0
2010-06-10 12:10:00,18.99,19.03,18.99,19.0,304800.0,17.0146,17.0505,17.0146,17.0236,304800.0
2010-06-10 12:15:00,19.01,19.04,18.99,19.0,165200.0,17.0326,17.0594,17.0146,17.0236,165200.0
2010-06-10 12:20:00,19.0,19.03,18.99,19.0,200800.0,17.0236,17.0505,17.0146,17.0236,200800.0
2010-06-10 12:25:00,19.0,19.03,18.98,19.01,197600.0,17.0236,17.0505,17.0057,17.0326,197600.0
2010-06-10 12:30:00,19.01,19.03,18.99,18.99,180400.0,17.0326,17.0505,17.0146,17.0146,180400.0
2010-06-10 12:35:00,18.99,19.0,18.94,18.95,252000.0,17.0146,17.0236,16.9698,16.9788,252000.0
2010-06-10 12:40:00,18.96,18.97,18.94,18.94,192000.0,16.9878,16.9967,16.9698,16.9698,192000.0
2010-06-10 12:45:00,18.94,18.96,18.93,18.94,226000.0,16.9698,16.9878,16.9609,16.9698,226000.0
2010-06-10 12:50:00,18.94,18.96,18.93,18.94,130400.0,16.9698,16.9878,16.9609,16.9698,130400.0
2010-06-10 12:55:00,18.94,18.94,18.91,18.93,202400.0,16.9698,16.9698,16.943,16.9609,202400.0
2010-06-10 13:00:00,18.93,18.93,18.9,18.9,178800.0,16.9609,16.9609,16.934,16.934,178800.0
2010-06-10 13:05:00,18.91,18.92,18.88,18.9,181600.0,16.943,16.9519,16.9161,16.934,181600.0
2010-06-10 13:10:00,18.89,18.96,18.88,18.96,152800.0,16.925,16.9878,16.9161,16.9878,152800.0
2010-06-10 13:15:00,18.96,18.96,18.9,18.91,172000.0,16.9878,16.9878,16.934,16.943,172000.0
2010-06-10 13:20:00,18.91,18.93,18.91,18.93,112800.0,16.943,16.9609,16.943,16.9609,112800.0
2010-06-10 13:25:00,18.93,18.96,18.91,18.95,188000.0,16.9609,16.9878,16.943,16.9788,188000.0
2010-06-10 13:30:00,18.95,19.0,18.94,18.99,203200.0,16.9788,17.0236,16.9698,17.0146,203200.0
2010-06-10 13:35:00,19.0,19.01,18.98,18.99,143600.0,17.0236,17.0326,17.0057,17.0146,143600.0
2010-06-10 13:40:00,18.99,19.0,18.98,19.0,156400.0,17.0146,17.0236,17.0057,17.0236,156400.0
2010-06-10 13:45:00,19.0,19.07,19.0,19.07,246000.0,17.0236,17.0863,17.0236,17.0863,246000.0
2010-06-10 13:50:00,19.07,19.08,19.02,19.02,362800.0,17.0863,17.0953,17.0415,17.0415,362800.0
2010-06-10 13:55:00,19.03,19.09,19.02,19.08,270800.0,17.0505,17.1042,17.0415,17.0953,270800.0
2010-06-10 14:00:00,19.08,19.11,19.06,19.08,385600.0,17.0953,17.1222,17.0774,17.0953,385600.0
2010-06-10 14:05:00,19.08,19.09,19.04,19.05,357200.0,17.0953,17.1042,17.0594,17.0684,357200.0
2010-06-10 14:10:00,19.05,19.07,19.04,19.06,298800.0,17.0684,17.0863,17.0594,17.0774,298800.0
2010-06-10 14:15:00,19.06,19.11,19.06,19.11,572800.0,17.0774,17.1222,17.0774,17.1222,572800.0
2010-06-10 14:20:00,19.11,19.12,19.1,19.12,444400.0,17.1222,17.1311,17.1132,17.1311,444400.0
2010-06-10 14:25:00,19.12,19.12,19.09,19.1,354000.0,17.1311,17.1311,17.1042,17.1132,354000.0
2010-06-10 14:30:00,19.1,19.17,19.1,19.17,828800.0,17.1132,17.1759,17.1132,17.1759,828800.0
2010-06-10 14:35:00,19.17,19.27,19.17,19.25,1534400.0,17.1759,17.2655,17.1759,17.2476,1534400.0
2010-06-10 14:40:00,19.25,19.25,19.2,19.22,531200.0,17.2476,17.2476,17.2028,17.2207,531200.0
2010-06-10 14:45:00,19.22,19.22,19.19,19.22,403600.0,17.2207,17.2207,17.1938,17.2207,403600.0
2010-06-10 14:50:00,19.22,19.22,19.17,19.2,290000.0,17.2207,17.2207,17.1759,17.2028,290000.0
2010-06-10 14:55:00,19.2,19.2,19.15,19.17,222800.0,17.2028,17.2028,17.158,17.1759,222800.0
2010-06-10 15:00:00,19.17,19.19,19.15,19.15,274800.0,17.1759,17.1938,17.158,17.158,274800.0
2010-06-10 15:05:00,19.15,19.21,19.15,19.19,306400.0,17.158,17.2118,17.158,17.1938,306400.0
2010-06-10 15:10:00,19.19,19.19,19.15,19.17,345600.0,17.1938,17.1938,17.158,17.1759,345600.0
2010-06-10 15:15:00,19.17,19.25,19.16,19.25,568800.0,17.1759,17.2476,17.167,17.2476,568800.0
2010-06-10 15:20:00,19.25,19.29,19.24,19.29,774800.0,17.2476,17.2834,17.2386,17.2834,774800.0
2010-06-10 15:25:00,19.29,19.33,19.28,19.33,936000.0,17.2834,17.3193,17.2745,17.3193,936000.0
2010-06-10 15:30:00,19.33,19.34,19.28,19.32,1002400.0,17.3193,17.3282,17.2745,17.3103,1002400.0
2010-06-10 15:35:00,19.32,19.34,19.25,19.26,827600.0,17.3103,17.3282,17.2476,17.2566,827600.0
2010-06-10 15:40:00,19.27,19.29,19.24,19.28,961600.0,17.2655,17.2834,17.2386,17.2745,961600.0
2010-06-10 15:45:00,19.29,19.3,19.26,19.29,849600.0,17.2834,17.2924,17.2566,17.2834,849600.0
2010-06-10 15:50:00,19.29,19.34,19.28,19.32,982400.0,17.2834,17.3282,17.2745,17.3103,982400.0
2010-06-10 15:55:00,19.32,19.37,19.32,19.36,2295200.0,17.3103,17.3551,17.3103,17.3462,2295200.0
2010-06-11 09:30:00,19.13,19.22,19.03,19.04,685600.0,17.1401,17.2207,17.0505,17.0594,685600.0
2010-06-11 09:35:00,19.04,19.22,19.04,19.1,672400.0,17.0594,17.2207,17.0594,17.1132,672400.0
2010-06-11 09:40:00,19.1,19.15,19.07,19.11,514800.0,17.1132,17.158,17.0863,17.1222,514800.0
2010-06-11 09:45:00,19.11,19.16,19.09,19.09,320000.0,17.1222,17.167,17.1042,17.1042,320000.0
2010-06-11 09:50:00,19.1,19.1,19.02,19.07,444000.0,17.1132,17.1132,17.0415,17.0863,444000.0
2010-06-11 09:55:00,19.07,19.08,18.94,18.98,739200.0,17.0863,17.0953,16.9698,17.0057,739200.0
2010-06-11 10:00:00,18.98,19.02,18.94,19.0,473200.0,17.0057,17.0415,16.9698,17.0236,473200.0
2010-06-11 10:05:00,19.0,19.1,18.99,19.03,581200.0,17.0236,17.1132,17.0146,17.0505,581200.0
2010-06-11 10:10:00,19.04,19.09,18.99,19.0,366000.0,17.0594,17.1042,17.0146,17.0236,366000.0
2010-06-11 10:15:00,19.0,19.03,18.94,19.03,332000.0,17.0236,17.0505,16.9698,17.0505,332000.0
2010-06-11 10:20:00,19.03,19.07,19.02,19.06,398400.0,17.0505,17.0863,17.0415,17.0774,398400.0
2010-06-11 10:25:00,19.06,19.11,19.05,19.07,340400.0,17.0774,17.1222,17.0684,17.0863,340400.0
2010-06-11 10:30:00,19.07,19.1,19.02,19.09,261600.0,17.0863,17.1132,17.0415,17.1042,261600.0
2010-06-11 10:35:00,19.08,19.09,19.0,19.09,148400.0,17.0953,17.1042,17.0236,17.1042,148400.0
2010-06-11 10:40:00,19.09,19.09,19.05,19.07,200000.0,17.1042,17.1042,17.0684,17.0863,200000.0
2010-06-11 10:45:00,19.07,19.07,19.02,19.03,107600.0,17.0863,17.0863,17.0415,17.0505,107600.0
2010-06-11 10:50:00,19.04,19.04,18.96,18.98,193600.0,17.0594,17.0594,16.9878,17.0057,193600.0
2010-06-11 10:55:00,18.98,19.0,18.96,18.97,269600.0,17.0057,17.0236,16.9878,16.9967,269600.0
2010-06-11 11:00:00,18.97,19.01,18.95,19.0,276000.0,16.9967,17.0326,16.9788,17.0236,276000.0
2010-06-11 11:05:00,19.0,19.0,18.96,18.97,166000.0,17.0236,17.0236,16.9878,16.9967,166000.0
2010-06-11 11:10:00,18.97,18.98,18.94,18.96,173600.0,16.9967,17.0057,16.9698,16.9878,173600.0
2010-06-11 11:15:00,18.95,18.97,18.92,18.93,283200.0,16.9788,16.9967,16.9519,16.9609,283200.0
2010-06-11 11:20:00,18.93,18.95,18.87,18.9,454400.0,16.9609,16.9788,16.9071,16.934,454400.0
2010-06-11 11:25:00,18.89,18.98,18.89,18.96,475600.0,16.925,17.0057,16.925,16.9878,475600.0
2010-06-11 11:30:00,18.96,18.99,18.95,18.97,266400.0,16.9878,17.0146,16.9788,16.9967,266400.0
2010-06-11 11:35:00,18.97,18.97,18.92,18.92,104000.0,16.9967,16.9967,16.9519,16.9519,104000.0
2010-06-11 11:40:00,18.93,18.93,18.86,18.89,253600.0,16.9609,16.9609,16.8982,16.925,253600.0
2010-06-11 11:45:00,18.9,18.95,18.89,18.93,128000.0,16.934,16.9788,16.925,16.9609,128000.0
2010-06-11 11:50:00,18.93,18.99,18.92,18.98,175200.0,16.9609,17.0146,16.9519,17.0057,175200.0
2010-06-11 11:55:00,18.99,19.06,18.97,19.04,702400.0,17.0146,17.0774,16.9967,17.0594,702400.0
2010-06-11 12:00:00,19.04,19.06,19.0,19.0,103600.0,17.0594,17.0774,17.0236,17.0236,103600.0
2010-06-11 12:05:00,19.0,19.02,18.99,19.0,79200.0,17.0236,17.0415,17.0146,17.0236,79200.0
2010-06-11 12:10:00,19.01,19.01,18.98,18.99,94800.0,17.0326,17.0326,17.0057,17.0146,94800.0
2010-06-11 12:15:00,18.99,19.01,18.99,19.0,48400.0,17.0146,17.0326,17.0146,17.0236,48400.0
2010-06-11 12:20:00,19.0,19.0,18.97,18.97,75200.0,17.0236,17.0236,16.9967,16.9967,75200.0
2010-06-11 12:25:00,18.96,18.96,18.93,18.96,132400.0,16.9878,16.9878,16.9609,16.9878,132400.0
2010-06-11 12:30:00,18.95,18.96,18.92,18.95,114800.0,16.9788,16.9878,16.9519,16.9788,114800.0
2010-06-11 12:35:00,18.95,18.99,18.93,18.96,113600.0,16.9788,17.0146,16.9609,16.9878,113600.0
2010-06-11 12:40:00,18.96,19.0,18.95,18.97,70000.0,16.9878,17.0236,16.9788,16.9967,70000.0
2010-06-11 12:45:00,18.97,19.0,18.97,18.97,54400.0,16.9967,17.0236,16.9967,16.9967,54400.0
2010-06-11 12:50:00,18.97,18.98,18.92,18.93,80800.0,16.9967,17.0057,16.9519,16.9609,80800.0
2010-06-11 12:55:00,18.92,18.95,18.91,18.94,98800.0,16.9519,16.9788,16.943,16.9698,98800.0
2010-06-11 13:00:00,18.94,18.96,18.92,18.93,132800.0,16.9698,16.9878,16.9519,16.9609,132800.0
2010-06-11 13:05:00,18.93,19.03,18.92,18.98,311600.0,16.9609,17.0505,16.9519,17.0057,311600.0
2010-06-11 13:10:00,18.97,19.05,18.97,19.04,239200.0,16.9967,17.0684,16.9967,17.0594,239200.0
2010-06-11 13:15:00,19.05,19.05,19.0,19.0,178400.0,17.0684,17.0684,17.0236,17.0236,178400.0
2010-06-11 13:20:00,19.0,19.0,18.94,18.94,174400.0,17.0236,17.0236,16.9698,16.9698,174400.0
2010-06-11 13:25:00,18.94,18.96,18.92,18.93,190800.0,16.9698,16.9878,16.9519,16.9609,190800.0
2010-06-11 13:30:00,18.93,18.95,18.91,18.91,129600.0,16.9609,16.9788,16.943,16.943,129600.0
2010-06-11 13:35:00,18.91,18.94,18.9,18.94,160800.0,16.943,16.9698,16.934,16.9698,160800.0
2010-06-11 13:40:00,18.94,18.95,18.91,18.92,126000.0,16.9698,16.9788,16.943,16.9519,126000.0
2010-06-11 13:45:00,18.92,18.93,18.89,18.9,176800.0,16.9519,16.9609,16.925,16.934,176800.0
2010-06-11 13:50:00,18.9,18.9,18.88,18.88,197600.0,16.934,16.934,16.9161,16.9161,197600.0
2010-06-11 13:55:00,18.89,18.93,18.89,18.9,112000.0,16.925,16.9609,16.925,16.934,112000.0
2010-06-11 14:00:00,18.9,18.95,18.89,18.92,274400.0,16.934,16.9788,16.925,16.9519,274400.0
2010-06-11 14:05:00,18.92,18.93,18.9,18.91,165600.0,16.9519,16.9609,16.934,16.943,165600.0
2010-06-11 14:10:00,18.91,18.92,18.88,18.88,163600.0,16.943,16.9519,16.9161,16.9161,163600.0
2010-06-11 14:15:00,18.88,18.9,18.84,18.84,285600.0,16.9161,16.934,16.8802,16.8802,285600.0
2010-06-11 14:20:00,18.84,18.87,18.84,18.86,151600.0,16.8802,16.9071,16.8802,16.8982,151600.0
2010-06-11 14:25:00,18.86,18.87,18.84,18.86,134000.0,16.8982,16.9071,16.8802,16.8982,134000.0
2010-06-11 14:30:00,18.87,18.88,18.85,18.85,127600.0,16.9071,16.9161,16.8892,16.8892,127600.0
2010-06-11 14:35:00,18.85,18.89,18.84,18.86,166000.0,16.8892,16.925,16.8802,16.8982,166000.0
2010-06-11 14:40:00,18.86,18.89,18.86,18.89,118800.0,16.8982,16.925,16.8982,16.925,118800.0
2010-06-11 14:45:00,18.89,18.94,18.89,18.92,226000.0,16.925,16.9698,16.925,16.9519,226000.0
2010-06-11 14:50:00,18.92,18.92,18.9,18.9,145600.0,16.9519,16.9519,16.934,16.934,145600.0
2010-06-11 14:55:00,18.9,18.91,18.88,18.88,150400.0,16.934,16.943,16.9161,16.9161,150400.0
2010-06-11 15:00:00,18.88,18.93,18.88,18.91,190000.0,16.9161,16.9609,16.9161,16.943,190000.0
2010-06-11 15:05:00,18.91,18.92,18.89,18.9,169600.0,16.943,16.9519,16.925,16.934,169600.0
2010-06-11 15:10:00,18.9,18.9,18.86,18.88,202000.0,16.934,16.934,16.8982,16.9161,202000.0
2010-06-11 15:15:00,18.88,18.91,18.88,18.9,204400.0,16.9161,16.943,16.9161,16.934,204400.0
2010-06-11 15:20:00,18.9,18.9,18.88,18.88,122000.0,16.934,16.934,16.9161,16.9161,122000.0
2010-06-11 15:25:00,18.89,18.94,18.88,18.92,385600.0,16.925,16.9698,16.9161,16.9519,385600.0
2010-06-11 15:30:00,18.93,18.95,18.92,18.93,479600.0,16.9609,16.9788,16.9519,16.9609,479600.0
2010-06-11 15:35:00,18.94,18.97,18.92,18.97,450400.0,16.9698,16.9967,16.9519,16.9967,450400.0
2010-06-11 15:40:00,18.96,19.01,18.96,18.99,825600.0,16.9878,17.0326,16.9878,17.0146,825600.0
2010-06-11 15:45:00,18.99,19.04,18.98,19.04,1150000.0,17.0146,17.0594,17.0057,17.0594,1150000.0
2010-06-11 15:50:00,19.04,19.04,18.99,19.02,926400.0,17.0594,17.0594,17.0146,17.0415,926400.0
2010-06-11 15:55:00,19.02,19.04,19.0,19.02,1700400.0,17.0415,17.0594,17.0236,17.0415,1700400.0
2010-06-14 09:30:00,19.24,19.25,19.06,19.07,642800.0,17.2386,17.2476,17.0774,17.0863,642800.0
2010-06-14 09:35:00,19.06,19.13,18.94,18.96,520400.0,17.0774,17.1401,16.9698,16.9878,520400.0
2010-06-14 09:40:00,18.95,19.02,18.92,18.97,426400.0,16.9788,17.0415,16.9519,16.9967,426400.0
2010-06-14 09:45:00,18.96,18.99,18.92,18.97,517200.0,16.9878,17.0146,16.9519,16.9967,517200.0
2010-06-14 09:50:00,18.97,19.09,18.95,19.08,536000.0,16.9967,17.1042,16.9788,17.0953,536000.0
2010-06-14 09:55:00,19.08,19.15,19.07,19.14,218800.0,17.0953,17.158,17.0863,17.149,218800.0
2010-06-14 10:00:00,19.13,19.17,19.04,19.04,197200.0,17.1401,17.1759,17.0594,17.0594,197200.0
2010-06-14 10:05:00,19.04,19.09,18.99,19.04,184000.0,17.0594,17.1042,17.0146,17.0594,184000.0
2010-06-14 10:10:00,19.03,19.12,19.03,19.08,105600.0,17.0505,17.1311,17.0505,17.0953,105600.0
2010-06-14 10:15:00,19.07,19.15,19.07,19.14,283200.0,17.0863,17.158,17.0863,17.149,283200.0
2010-06-14 10:20:00,19.14,19.16,19.13,19.14,395600.0,17.149,17.167,17.1401,17.149,395600.0
2010-06-14 10:25:00,19.15,19.16,19.14,19.16,156800.0,17.158,17.167,17.149,17.167,156800.0
2010-06-14 10:30:00,19.17,19.18,19.14,19.16,174000.0,17.1759,17.1849,17.149,17.167,174000.0
2010-06-14 10:35:00,19.17,19.17,19.14,19.15,168000.0,17.1759,17.1759,17.149,17.158,168000.0
2010-06-14 10:40:00,19.15,19.15,19.08,19.09,137200.0,17.158,17.158,17.0953,17.1042,137200.0
2010-06-14 10:45:00,19.08,19.12,19.06,19.1,148000.0,17.0953,17.1311,17.0774,17.1132,148000.0
2010-06-14 10:50:00,19.1,19.1,19.07,19.07,119200.0,17.1132,17.1132,17.0863,17.0863,119200.0
2010-06-14 10:55:00,19.07,19.13,19.07,19.1,134800.0,17.0863,17.1401,17.0863,17.1132,134800.0
2010-06-14 11:00:00,19.1,19.11,19.07,19.09,130400.0,17.1132,17.1222,17.0863,17.1042,130400.0
2010-06-14 11:05:00,19.09,19.11,19.09,19.1,98800.0,17.1042,17.1222,17.1042,17.1132,98800.0
2010-06-14 11:10:00,19.1,19.12,19.06,19.07,179600.0,17.1132,17.1311,17.0774,17.0863,179600.0
2010-06-14 11:15:00,19.07,19.1,19.06,19.09,296000.0,17.0863,17.1132,17.0774,17.1042,296000.0
2010-06-14 11:20:00,19.09,19.1,19.05,19.05,362400.0,17.1042,17.1132,17.0684,17.0684,362400.0
2010-06-14 11:25:00,19.05,19.06,19.0,19.01,346800.0,17.0684,17.0774,17.0236,17.0326,346800.0
2010-06-14 11:30:00,19.01,19.05,19.0,19.04,208400.0,17.0326,17.0684,17.0236,17.0594,208400.0
2010-06-14 11:35:00,19.04,19.05,19.02,19.05,289200.0,17.0594,17.0684,17.0415,17.0684,289200.0
2010-06-14 11:40:00,19.05,19.07,19.04,19.06,251600.0,17.0684,17.0863,17.0594,17.0774,251600.0
2010-06-14 11:45:00,19.06,19.08,19.06,19.07,313200.0,17.0774,17.0953,17.0774,17.0863,313200.0
2010-06-14 11:50:00,19.07,19.08,19.04,19.04,125200.0,17.0863,17.0953,17.0594,17.0594,125200.0
2010-06-14 11:55:00,19.04,19.05,19.03,19.05,134000.0,17.0594,17.0684,17.0505,17.0684,134000.0
2010-06-14 12:00:00,19.05,19.07,19.04,19.07,212400.0,17.0684,17.0863,17.0594,17.0863,212400.0
2010-06-14 12:05:00,19.06,19.07,19.05,19.06,168000.0,17.0774,17.0863,17.0684,17.0774,168000.0
2010-06-14 12:10:00,19.06,19.07,19.04,19.06,219600.0,17.0774,17.0863,17.0594,17.0774,219600.0
2010-06-14 12:15:00,19.07,19.07,19.03,19.04,150400.0,17.0863,17.0863,17.0505,17.0594,150400.0
2010-06-14 12:20:00,19.04,19.04,19.02,19.04,346800.0,17.0594,17.0594,17.0415,17.0594,346800.0
2010-06-14 12:25:00,19.04,19.04,19.02,19.03,200000.0,17.0594,17.0594,17.0415,17.0505,200000.0
2010-06-14 12:30:00,19.03,19.06,19.03,19.05,370800.0,17.0505,17.0774,17.0505,17.0684,370800.0
2010-06-14 12:35:00,19.05,19.05,19.03,19.04,392400.0,17.0684,17.0684,17.0505,17.0594,392400.0
2010-06-14 12:40:00,19.04,19.04,19.02,19.04,304000.0,17.0594,17.0594,17.0415,17.0594,304000.0
2010-06-14 12:45:00,19.04,19.05,18.99,18.99,332000.0,17.0594,17.0684,17.0146,17.0146,332000.0
2010-06-14 12:50:00,18.99,18.99,18.95,18.97,218800.0,17.0146,17.0146,16.9788,16.9967,218800.0
2010-06-14 12:55:00,18.97,18.98,18.91,18.91,315600.0,16.9967,17.0057,16.943,16.943,315600.0
2010-06-14 13:00:00,18.91,18.93,18.89,18.9,416400.0,16.943,16.9609,16.925,16.934,416400.0
2010-06-14 13:05:00,18.9,18.91,18.85,18.88,592400.0,16.934,16.943,16.8892,16.9161,592400.0
2010-06-14 13:10:00,18.88,18.89,18.85,18.89,242400.0,16.9161,16.925,16.8892,16.925,242400.0
2010-06-14 13:15:00,18.89,18.89,18.87,18.88,281200.0,16.925,16.925,16.9071,16.9161,281200.0
2010-06-14 13:20:00,18.89,18.91,18.86,18.89,322000.0,16.925,16.943,16.8982,16.925,322000.0
2010-06-14 13:25:00,18.89,18.91,18.87,18.88,234000.0,16.925,16.943,16.9071,16.9161,234000.0
2010-06-14 13:30:00,18.88,18.91,18.88,18.9,315600.0,16.9161,16.943,16.9161,16.934,315600.0
2010-06-14 13:35:00,18.9,18.95,18.9,18.94,294000.0,16.934,16.9788,16.934,16.9698,294000.0
2010-06-14 13:40:00,18.94,18.96,18.91,18.91,286000.0,16.9698,16.9878,16.943,16.943,286000.0
2010-06-14 13:45:00,18.91,18.93,18.88,18.88,231600.0,16.943,16.9609,16.9161,16.9161,231600.0
2010-06-14 13:50:00,18.88,18.88,18.81,18.82,594800.0,16.9161,16.9161,16.8534,16.8623,594800.0
2010-06-14 13:55:00,18.82,18.85,18.78,18.78,437200.0,16.8623,16.8892,16.8265,16.8265,437200.0
2010-06-14 14:00:00,18.78,18.82,18.76,18.79,790800.0,16.8265,16.8623,16.8086,16.8354,790800.0
2010-06-14 14:05:00,18.78,18.81,18.78,18.8,382400.0,16.8265,16.8534,16.8265,16.8444,382400.0
2010-06-14 14:10:00,18.79,18.83,18.79,18.79,279200.0,16.8354,16.8713,16.8354,16.8354,279200.0
2010-06-14 14:15:00,18.8,18.8,18.75,18.77,247200.0,16.8444,16.8444,16.7996,16.8175,247200.0
2010-06-14 14:20:00,18.78,18.81,18.75,18.8,214000.0,16.8265,16.8534,16.7996,16.8444,214000.0
2010-06-14 14:25:00,18.79,18.81,18.76,18.81,198800.0,16.8354,16.8534,16.8086,16.8534,198800.0
2010-06-14 14:30:00,18.81,18.81,18.75,18.78,322800.0,16.8534,16.8534,16.7996,16.8265,322800.0
2010-06-14 14:35:00,18.78,18.8,18.74,18.74,460400.0,16.8265,16.8444,16.7907,16.7907,460400.0
2010-06-14 14:40:00,18.74,18.77,18.7,18.77,358400.0,16.7907,16.8175,16.7548,16.8175,358400.0
2010-06-14 14:45:00,18.76,18.8,18.76,18.79,322800.0,16.8086,16.8444,16.8086,16.8354,322800.0
2010-06-14 14:50:00,18.79,18.79,18.75,18.79,248000.0,16.8354,16.8354,16.7996,16.8354,248000.0
2010-06-14 14:55:00,18.79,18.79,18.74,18.75,337600.0,16.8354,16.8354,16.7907,16.7996,337600.0
2010-06-14 15:00:00,18.75,18.77,18.72,18.73,249200.0,16.7996,16.8175,16.7727,16.7817,249200.0
2010-06-14 15:05:00,18.73,18.76,18.72,18.75,509200.0,16.7817,16.8086,16.7727,16.7996,509200.0
2010-06-14 15:10:00,18.75,18.75,18.71,18.71,234000.0,16.7996,16.7996,16.7638,16.7638,234000.0
2010-06-14 15:15:00,18.71,18.73,18.69,18.7,764400.0,16.7638,16.7817,16.7459,16.7548,764400.0
2010-06-14 15:20:00,18.7,18.71,18.65,18.66,492400.0,16.7548,16.7638,16.71,16.719,492400.0
2010-06-14 15:25:00,18.66,18.69,18.63,18.65,384000.0,16.719,16.7459,16.6921,16.71,384000.0
2010-06-14 15:30:00,18.65,18.67,18.57,18.6,754000.0,16.71,16.7279,16.6383,16.6652,754000.0
2010-06-14 15:35:00,18.6,18.61,18.57,18.59,419200.0,16.6652,16.6742,16.6383,16.6563,419200.0
2010-06-14 15:40:00,18.59,18.6,18.53,18.57,813200.0,16.6563,16.6652,16.6025,16.6383,813200.0
2010-06-14 15:45:00,18.58,18.62,18.53,18.55,1205200.0,16.6473,16.6831,16.6025,16.6204,1205200.0
2010-06-14 15:50:00,18.55,18.56,18.48,18.51,1414000.0,16.6204,16.6294,16.5577,16.5846,1414000.0
2010-06-14 15:55:00,18.51,18.51,18.43,18.45,2622400.0,16.5846,16.5846,16.5129,16.5308,2622400.0
2010-06-15 09:30:00,18.62,18.66,18.48,18.56,673600.0,16.6831,16.719,16.5577,16.6294,673600.0
2010-06-15 09:35:00,18.57,18.61,18.53,18.59,702800.0,16.6383,16.6742,16.6025,16.6563,702800.0
2010-06-15 09:40:00,18.59,18.65,18.57,18.61,433200.0,16.6563,16.71,16.6383,16.6742,433200.0
2010-06-15 09:45:00,18.61,18.69,18.58,18.64,376400.0,16.6742,16.7459,16.6473,16.7011,376400.0
2010-06-15 09:50:00,18.64,18.74,18.64,18.72,404000.0,16.7011,16.7907,16.7011,16.7727,404000.0
2010-06-15 09:55:00,18.72,18.74,18.71,18.73,418800.0,16.7727,16.7907,16.7638,16.7817,418800.0
2010-06-15 10:00:00,18.73,18.73,18.65,18.67,515600.0,16.7817,16.7817,16.71,16.7279,515600.0
2010-06-15 10:05:00,18.66,18.7,18.66,18.67,303200.0,16.719,16.7548,16.719,16.7279,303200.0
2010-06-15 10:10:00,18.67,18.68,18.63,18.63,405200.0,16.7279,16.7369,16.6921,16.6921,405200.0
2010-06-15 10:15:00,18.63,18.65,18.61,18.63,412000.0,16.6921,16.71,16.6742,16.6921,412000.0
2010-06-15 10:20:00,18.63,18.64,18.6,18.63,401200.0,16.6921,16.7011,16.6652,16.6921,401200.0
2010-06-15 10:25:00,18.63,18.64,18.56,18.58,512800.0,16.6921,16.7011,16.6294,16.6473,512800.0
2010-06-15 10:30:00,18.58,18.59,18.53,18.59,320000.0,16.6473,16.6563,16.6025,16.6563,320000.0
2010-06-15 10:35:00,18.58,18.69,18.58,18.69,375600.0,16.6473,16.7459,16.6473,16.7459,375600.0
2010-06-15 10:40:00,18.69,18.73,18.68,18.73,252800.0,16.7459,16.7817,16.7369,16.7817,252800.0
2010-06-15 10:45:00,18.73,18.75,18.7,18.71,283600.0,16.7817,16.7996,16.7548,16.7638,283600.0
2010-06-15 10:50:00,18.71,18.74,18.7,18.73,187600.0,16.7638,16.7907,16.7548,16.7817,187600.0
2010-06-15 10:55:00,18.73,18.76,18.7,18.72,348800.0,16.7817,16.8086,16.7548,16.7727,348800.0
2010-06-15 11:00:00,18.72,18.8,18.72,18.76,365600.0,16.7727,16.8444,16.7727,16.8086,365600.0
2010-06-15 11:05:00,18.77,18.77,18.72,18.77,197600.0,16.8175,16.8175,16.7727,16.8175,197600.0
2010-06-15 11:10:00,18.77,18.79,18.75,18.75,161200.0,16.8175,16.8354,16.7996,16.7996,161200.0
2010-06-15 11:15:00,18.75,18.77,18.75,18.76,235200.0,16.7996,16.8175,16.7996,16.8086,235200.0
2010-06-15 11:20:00,18.76,18.78,18.75,18.77,156800.0,16.8086,16.8265,16.7996,16.8175,156800.0
2010-06-15 11:25:00,18.77,18.78,18.77,18.77,147200.0,16.8175,16.8265,16.8175,16.8175,147200.0
2010-06-15 11:30:00,18.77,18.78,18.75,18.78,284400.0,16.8175,16.8265,16.7996,16.8265,284400.0
2010-06-15 11:35:00,18.78,18.81,18.77,18.79,236000.0,16.8265,16.8534,16.8175,16.8354,236000.0
2010-06-15 11:40:00,18.8,18.81,18.78,18.8,130000.0,16.8444,16.8534,16.8265,16.8444,130000.0
2010-06-15 11:45:00,18.8,18.81,18.72,18.73,156000.0,16.8444,16.8534,16.7727,16.7817,156000.0
2010-06-15 11:50:00,18.72,18.73,18.68,18.7,270400.0,16.7727,16.7817,16.7369,16.7548,270400.0
2010-06-15 11:55:00,18.7,18.73,18.7,18.71,163600.0,16.7548,16.7817,16.7548,16.7638,163600.0
2010-06-15 12:00:00,18.71,18.78,18.71,18.77,115200.0,16.7638,16.8265,16.7638,16.8175,115200.0
2010-06-15 12:05:00,18.78,18.81,18.78,18.8,160800.0,16.8265,16.8534,16.8265,16.8444,160800.0
2010-06-15 12:10:00,18.81,18.86,18.8,18.85,182000.0,16.8534,16.8982,16.8444,16.8892,182000.0
2010-06-15 12:15:00,18.85,18.93,18.85,18.92,520400.0,16.8892,16.9609,16.8892,16.9519,520400.0
2010-06-15 12:20:00,18.92,18.93,18.91,18.92,486400.0,16.9519,16.9609,16.943,16.9519,486400.0
2010-06-15 12:25:00,18.92,18.95,18.89,18.9,284400.0,16.9519,16.9788,16.925,16.934,284400.0
2010-06-15 12:30:00,18.9,18.93,18.88,18.93,177200.0,16.934,16.9609,16.9161,16.9609,177200.0
2010-06-15 12:35:00,18.93,18.94,18.92,18.92,232000.0,16.9609,16.9698,16.9519,16.9519,232000.0
2010-06-15 12:40:00,18.92,18.96,18.92,18.95,161600.0,16.9519,16.9878,16.9519,16.9788,161600.0
2010-06-15 12:45:00,18.95,18.96,18.93,18.94,86400.0,16.9788,16.9878,16.9609,16.9698,86400.0
2010-06-15 12:50:00,18.95,18.95,18.93,18.94,100400.0,16.9788,16.9788,16.9609,16.9698,100400.0
2010-06-15 12:55:00,18.94,18.97,18.94,18.97,146800.0,16.9698,16.9967,16.9698,16.9967,146800.0
2010-06-15 13:00:00,18.97,18.98,18.95,18.97,161600.0,16.9967,17.0057,16.9788,16.9967,161600.0
2010-06-15 13:05:00,18.97,18.98,18.95,18.98,162400.0,16.9967,17.0057,16.9788,17.0057,162400.0
2010-06-15 13:10:00,18.98,18.99,18.96,18.99,165600.0,17.0057,17.0146,16.9878,17.0146,165600.0
2010-06-15 13:15:00,18.99,19.03,18.99,19.03,254800.0,17.0146,17.0505,17.0146,17.0505,254800.0
2010-06-15 13:20:00,19.03,19.05,19.02,19.04,209600.0,17.0505,17.0684,17.0415,17.0594,209600.0
2010-06-15 13:25:00,19.04,19.05,19.01,19.02,136000.0,17.0594,17.0684,17.0326,17.0415,136000.0
2010-06-15 13:30:00,19.02,19.04,19.0,19.01,222400.0,17.0415,17.0594,17.0236,17.0326,222400.0
2010-06-15 13:35:00,19.0,19.02,18.99,19.01,128400.0,17.0236,17.0415,17.0146,17.0326,128400.0
2010-06-15 13:40:00,19.01,19.04,19.0,19.04,175600.0,17.0326,17.0594,17.0236,17.0594,175600.0
2010-06-15 13:45:00,19.03,19.05,19.03,19.04,157200.0,17.0505,17.0684,17.0505,17.0594,157200.0
2010-06-15 13:50:00,19.04,19.04,19.01,19.01,110000.0,17.0594,17.0594,17.0326,17.0326,110000.0
2010-06-15 13:55:00,19.01,19.04,19.01,19.04,208000.0,17.0326,17.0594,17.0326,17.0594,208000.0
2010-06-15 14:00:00,19.04,19.08,19.04,19.07,262000.0,17.0594,17.0953,17.0594,17.0863,262000.0
2010-06-15 14:05:00,19.07,19.09,19.06,19.08,210800.0,17.0863,17.1042,17.0774,17.0953,210800.0
2010-06-15 14:10:00,19.08,19.11,19.07,19.08,216800.0,17.0953,17.1222,17.0863,17.0953,216800.0
2010-06-15 14:15:00,19.09,19.16,19.09,19.16,476000.0,17.1042,17.167,17.1042,17.167,476000.0
2010-06-15 14:20:00,19.16,19.18,19.15,19.16,333600.0,17.167,17.1849,17.158,17.167,333600.0
2010-06-15 14:25:00,19.16,19.17,19.13,19.13,199600.0,17.167,17.1759,17.1401,17.1401,199600.0
2010-06-15 14:30:00,19.13,19.14,19.1,19.12,187200.0,17.1401,17.149,17.1132,17.1311,187200.0
2010-06-15 14:35:00,19.12,19.14,19.1,19.13,276400.0,17.1311,17.149,17.1132,17.1401,276400.0
2010-06-15 14:40:00,19.13,19.14,19.11,19.14,157200.0,17.1401,17.149,17.1222,17.149,157200.0
2010-06-15 14:45:00,19.14,19.14,19.11,19.14,196400.0,17.149,17.149,17.1222,17.149,196400.0
2010-06-15 14:50:00,19.13,19.18,19.13,19.18,458400.0,17.1401,17.1849,17.1401,17.1849,458400.0
2010-06-15 14:55:00,19.18,19.2,19.16,19.16,318800.0,17.1849,17.2028,17.167,17.167,318800.0
2010-06-15 15:00:00,19.16,19.17,19.14,19.15,220800.0,17.167,17.1759,17.149,17.158,220800.0
2010-06-15 15:05:00,19.15,19.18,19.15,19.17,307600.0,17.158,17.1849,17.158,17.1759,307600.0
2010-06-15 15:10:00,19.16,19.16,19.14,19.15,200800.0,17.167,17.167,17.149,17.158,200800.0
2010-06-15 15:15:00,19.15,19.19,19.14,19.18,394000.0,17.158,17.1938,17.149,17.1849,394000.0
2010-06-15 15:20:00,19.18,19.2,19.17,19.19,317600.0,17.1849,17.2028,17.1759,17.1938,317600.0
2010-06-15 15:25:00,19.2,19.21,19.18,19.2,286400.0,17.2028,17.2118,17.1849,17.2028,286400.0
2010-06-15 15:30:00,19.2,19.21,19.16,19.17,496400.0,17.2028,17.2118,17.167,17.1759,496400.0
2010-06-15 15:35:00,19.17,19.19,19.16,19.17,648400.0,17.1759,17.1938,17.167,17.1759,648400.0
2010-06-15 15:40:00,19.17,19.21,19.17,19.21,435600.0,17.1759,17.2118,17.1759,17.2118,435600.0
2010-06-15 15:45:00,19.21,19.22,19.18,19.21,840000.0,17.2118,17.2207,17.1849,17.2118,840000.0
2010-06-15 15:50:00,19.21,19.23,19.18,19.22,999200.0,17.2118,17.2297,17.1849,17.2207,999200.0
2010-06-15 15:55:00,19.22,19.24,19.21,19.24,1308000.0,17.2207,17.2386,17.2118,17.2386,1308000.0
2010-06-16 09:30:00,19.05,19.11,19.03,19.04,452400.0,17.0684,17.1222,17.0505,17.0594,452400.0
2010-06-16 09:35:00,19.03,19.04,18.97,18.97,558000.0,17.0505,17.0594,16.9967,16.9967,558000.0
2010-06-16 09:40:00,18.97,19.0,18.94,18.99,433200.0,16.9967,17.0236,16.9698,17.0146,433200.0
2010-06-16 09:45:00,18.99,19.04,18.98,19.03,690000.0,17.0146,17.0594,17.0057,17.0505,690000.0
2010-06-16 09:50:00,19.03,19.08,19.03,19.07,359200.0,17.0505,17.0953,17.0505,17.0863,359200.0
2010-06-16 09:55:00,19.08,19.1,19.06,19.09,331200.0,17.0953,17.1132,17.0774,17.1042,331200.0
2010-06-16 10:00:00,19.09,19.13,19.09,19.1,410800.0,17.1042,17.1401,17.1042,17.1132,410800.0
2010-06-16 10:05:00,19.1,19.12,19.02,19.09,576000.0,17.1132,17.1311,17.0415,17.1042,576000.0
2010-06-16 10:10:00,19.08,19.08,19.03,19.07,263200.0,17.0953,17.0953,17.0505,17.0863,263200.0
2010-06-16 10:15:00,19.07,19.08,19.05,19.07,200800.0,17.0863,17.0953,17.0684,17.0863,200800.0
2010-06-16 10:20:00,19.07,19.07,19.04,19.05,233600.0,17.0863,17.0863,17.0594,17.0684,233600.0
2010-06-16 10:25:00,19.06,19.06,19.04,19.04,316800.0,17.0774,17.0774,17.0594,17.0594,316800.0
2010-06-16 10:30:00,19.04,19.06,19.01,19.02,697200.0,17.0594,17.0774,17.0326,17.0415,697200.0
2010-06-16 10:35:00,19.02,19.03,18.97,18.98,362000.0,17.0415,17.0505,16.9967,17.0057,362000.0
2010-06-16 10:40:00,18.99,19.02,18.95,18.96,251200.0,17.0146,17.0415,16.9788,16.9878,251200.0
2010-06-16 10:45:00,18.97,19.01,18.97,18.97,188000.0,16.9967,17.0326,16.9967,16.9967,188000.0
2010-06-16 10:50:00,18.97,18.99,18.94,18.95,141600.0,16.9967,17.0146,16.9698,16.9788,141600.0
2010-06-16 10:55:00,18.95,19.0,18.94,18.95,168400.0,16.9788,17.0236,16.9698,16.9788,168400.0
2010-06-16 11:00:00,18.95,18.96,18.9,18.94,275200.0,16.9788,16.9878,16.934,16.9698,275200.0
2010-06-16 11:05:00,18.94,19.02,18.94,19.01,265200.0,16.9698,17.0415,16.9698,17.0326,265200.0
2010-06-16 11:10:00,19.01,19.05,19.01,19.04,218800.0,17.0326,17.0684,17.0326,17.0594,218800.0
2010-06-16 11:15:00,19.04,19.05,19.01,19.03,161600.0,17.0594,17.0684,17.0326,17.0505,161600.0
2010-06-16 11:20:00,19.03,19.06,19.01,19.04,147200.0,17.0505,17.0774,17.0326,17.0594,147200.0
2010-06-16 11:25:00,19.04,19.08,19.04,19.06,150400.0,17.0594,17.0953,17.0594,17.0774,150400.0
2010-06-16 11:30:00,19.06,19.07,19.04,19.05,181200.0,17.0774,17.0863,17.0594,17.0684,181200.0
2010-06-16 11:35:00,19.05,19.07,19.05,19.06,72800.0,17.0684,17.0863,17.0684,17.0774,72800.0
2010-06-16 11:40:00,19.07,19.09,19.06,19.09,223600.0,17.0863,17.1042,17.0774,17.1042,223600.0
2010-06-16 11:45:00,19.09,19.11,19.06,19.09,174400.0,17.1042,17.1222,17.0774,17.1042,174400.0
2010-06-16 11:50:00,19.1,19.11,19.07,19.07,205600.0,17.1132,17.1222,17.0863,17.0863,205600.0
2010-06-16 11:55:00,19.08,19.09,19.05,19.07,101200.0,17.0953,17.1042,17.0684,17.0863,101200.0
2010-06-16 12:00:00,19.08,19.21,19.08,19.2,404000.0,17.0953,17.2118,17.0953,17.2028,404000.0
2010-06-16 12:05:00,19.2,19.23,19.18,19.22,306800.0,17.2028,17.2297,17.1849,17.2207,306800.0
2010-06-16 12:10:00,19.22,19.23,19.18,19.19,205600.0,17.2207,17.2297,17.1849,17.1938,205600.0
2010-06-16 12:15:00,19.19,19.2,19.17,19.17,84000.0,17.1938,17.2028,17.1759,17.1759,84000.0
2010-06-16 12:20:00,19.17,19.21,19.17,19.21,99200.0,17.1759,17.2118,17.1759,17.2118,99200.0
2010-06-16 12:25:00,19.2,19.21,19.17,19.17,70800.0,17.2028,17.2118,17.1759,17.1759,70800.0
2010-06-16 12:30:00,19.17,19.19,19.16,19.17,78400.0,17.1759,17.1938,17.167,17.1759,78400.0
2010-06-16 12:35:00,19.17,19.19,19.16,19.19,101600.0,17.1759,17.1938,17.167,17.1938,101600.0
2010-06-16 12:40:00,19.18,19.18,19.14,19.16,96000.0,17.1849,17.1849,17.149,17.167,96000.0
2010-06-16 12:45:00,19.15,19.16,19.12,19.13,95600.0,17.158,17.167,17.1311,17.1401,95600.0
2010-06-16 12:50:00,19.14,19.18,19.13,19.17,101600.0,17.149,17.1849,17.1401,17.1759,101600.0
2010-06-16 12:55:00,19.17,19.18,19.16,19.18,53600.0,17.1759,17.1849,17.167,17.1849,53600.0
2010-06-16 13:00:00,19.18,19.18,19.15,19.17,135200.0,17.1849,17.1849,17.158,17.1759,135200.0
2010-06-16 13:05:00,19.17,19.18,19.13,19.13,132800.0,17.1759,17.1849,17.1401,17.1401,132800.0
2010-06-16 13:10:00,19.13,19.14,19.1,19.1,97600.0,17.1401,17.149,17.1132,17.1132,97600.0
2010-06-16 13:15:00,19.11,19.13,19.1,19.11,81600.0,17.1222,17.1401,17.1132,17.1222,81600.0
2010-06-16 13:20:00,19.11,19.16,19.11,19.15,114800.0,17.1222,17.167,17.1222,17.158,114800.0
2010-06-16 13:25:00,19.15,19.18,19.15,19.17,90800.0,17.158,17.1849,17.158,17.1759,90800.0
2010-06-16 13:30:00,19.17,19.18,19.14,19.15,199200.0,17.1759,17.1849,17.149,17.158,199200.0
2010-06-16 13:35:00,19.15,19.17,19.14,19.16,155200.0,17.158,17.1759,17.149,17.167,155200.0
2010-06-16 13:40:00,19.16,19.17,19.14,19.16,226400.0,17.167,17.1759,17.149,17.167,226400.0
2010-06-16 13:45:00,19.16,19.2,19.15,19.18,145200.0,17.167,17.2028,17.158,17.1849,145200.0
2010-06-16 13:50:00,19.18,19.21,19.18,19.21,138400.0,17.1849,17.2118,17.1849,17.2118,138400.0
2010-06-16 13:55:00,19.21,19.25,19.2,19.22,274000.0,17.2118,17.2476,17.2028,17.2207,274000.0
2010-06-16 14:00:00,19.22,19.23,19.18,19.21,435200.0,17.2207,17.2297,17.1849,17.2118,435200.0
2010-06-16 14:05:00,19.21,19.21,19.15,19.15,521600.0,17.2118,17.2118,17.158,17.158,521600.0
2010-06-16 14:10:00,19.15,19.17,19.14,19.14,196800.0,17.158,17.1759,17.149,17.149,196800.0
2010-06-16 14:15:00,19.14,19.16,19.14,19.15,84800.0,17.149,17.167,17.149,17.158,84800.0
2010-06-16 14:20:00,19.15,19.15,19.1,19.11,188000.0,17.158,17.158,17.1132,17.1222,188000.0
2010-06-16 14:25:00,19.1,19.13,19.09,19.11,221600.0,17.1132,17.1401,17.1042,17.1222,221600.0
2010-06-16 14:30:00,19.12,19.17,19.12,19.14,160400.0,17.1311,17.1759,17.1311,17.149,160400.0
2010-06-16 14:35:00,19.13,19.16,19.11,19.14,136000.0,17.1401,17.167,17.1222,17.149,136000.0
2010-06-16 14:40:00,19.14,19.18,19.1,19.17,178800.0,17.149,17.1849,17.1132,17.1759,178800.0
2010-06-16 14:45:00,19.17,19.2,19.14,19.19,137200.0,17.1759,17.2028,17.149,17.1938,137200.0
2010-06-16 14:50:00,19.19,19.27,19.16,19.25,765200.0,17.1938,17.2655,17.167,17.2476,765200.0
2010-06-16 14:55:00,19.26,19.28,19.23,19.25,438400.0,17.2566,17.2745,17.2297,17.2476,438400.0
2010-06-16 15:00:00,19.25,19.25,19.19,19.22,279200.0,17.2476,17.2476,17.1938,17.2207,279200.0
2010-06-16 15:05:00,19.22,19.27,19.22,19.24,424000.0,17.2207,17.2655,17.2207,17.2386,424000.0
2010-06-16 15:10:00,19.23,19.27,19.22,19.27,187600.0,17.2297,17.2655,17.2207,17.2655,187600.0
2010-06-16 15:15:00,19.27,19.3,19.2,19.21,457200.0,17.2655,17.2924,17.2028,17.2118,457200.0
2010-06-16 15:20:00,19.21,19.22,19.15,19.16,296800.0,17.2118,17.2207,17.158,17.167,296800.0
2010-06-16 15:25:00,19.16,19.2,19.14,19.18,288800.0,17.167,17.2028,17.149,17.1849,288800.0
2010-06-16 15:30:00,19.18,19.22,19.17,19.2,372000.0,17.1849,17.2207,17.1759,17.2028,372000.0
2010-06-16 15:35:00,19.19,19.21,19.18,19.2,276400.0,17.1938,17.2118,17.1849,17.2028,276400.0
2010-06-16 15:40:00,19.2,19.23,19.2,19.23,410400.0,17.2028,17.2297,17.2028,17.2297,410400.0
2010-06-16 15:45:00,19.23,19.26,19.21,19.25,678000.0,17.2297,17.2566,17.2118,17.2476,678000.0
2010-06-16 15:50:00,19.25,19.26,19.22,19.24,906000.0,17.2476,17.2566,17.2207,17.2386,906000.0
2010-06-16 15:55:00,19.24,19.31,19.24,19.3,1305600.0,17.2386,17.3014,17.2386,17.2924,1305600.0
2010-06-17 09:30:00,19.45,19.53,19.36,19.4,754000.0,17.4268,17.4985,17.3462,17.382,754000.0
2010-06-17 09:35:00,19.41,19.44,19.32,19.37,722800.0,17.391,17.4178,17.3103,17.3551,722800.0
2010-06-17 09:40:00,19.37,19.54,19.32,19.53,972400.0,17.3551,17.5074,17.3103,17.4985,972400.0
2010-06-17 09:45:00,19.53,19.74,19.52,19.71,1780000.0,17.4985,17.6866,17.4895,17.6598,1780000.0
2010-06-17 09:50:00,19.71,19.78,19.61,19.67,1851600.0,17.6598,17.7225,17.5702,17.6239,1851600.0
2010-06-17 09:55:00,19.68,19.75,19.61,19.69,721200.0,17.6329,17.6956,17.5702,17.6418,721200.0
2010-06-17 10:00:00,19.67,19.68,19.5,19.61,929200.0,17.6239,17.6329,17.4716,17.5702,929200.0
2010-06-17 10:05:00,19.61,19.74,19.59,19.73,906800.0,17.5702,17.6866,17.5522,17.6777,906800.0
2010-06-17 10:10:00,19.73,19.76,19.56,19.59,965600.0,17.6777,17.7045,17.5254,17.5522,965600.0
2010-06-17 10:15:00,19.6,19.67,19.55,19.59,568400.0,17.5612,17.6239,17.5164,17.5522,568400.0
2010-06-17 10:20:00,19.59,19.6,19.56,19.58,306400.0,17.5522,17.5612,17.5254,17.5433,306400.0
2010-06-17 10:25:00,19.57,19.61,19.48,19.57,746400.0,17.5343,17.5702,17.4537,17.5343,746400.0
2010-06-17 10:30:00,19.56,19.57,19.49,19.49,370000.0,17.5254,17.5343,17.4626,17.4626,370000.0
2010-06-17 10:35:00,19.49,19.56,19.46,19.5,455600.0,17.4626,17.5254,17.4358,17.4716,455600.0
2010-06-17 10:40:00,19.5,19.59,19.49,19.53,375600.0,17.4716,17.5522,17.4626,17.4985,375600.0
2010-06-17 10:45:00,19.54,19.55,19.49,19.53,241200.0,17.5074,17.5164,17.4626,17.4985,241200.0
2010-06-17 10:50:00,19.52,19.53,19.45,19.51,305200.0,17.4895,17.4985,17.4268,17.4806,305200.0
2010-06-17 10:55:00,19.51,19.57,19.5,19.57,227200.0,17.4806,17.5343,17.4716,17.5343,227200.0
2010-06-17 11:00:00,19.56,19.56,19.42,19.48,508400.0,17.5254,17.5254,17.3999,17.4537,508400.0
2010-06-17 11:05:00,19.48,19.56,19.44,19.55,203200.0,17.4537,17.5254,17.4178,17.5164,203200.0
2010-06-17 11:10:00,19.56,19.56,19.48,19.5,213600.0,17.5254,17.5254,17.4537,17.4716,213600.0
2010-06-17 11:15:00,19.51,19.55,19.5,19.51,118000.0,17.4806,17.5164,17.4716,17.4806,118000.0
2010-06-17 11:20:00,19.51,19.51,19.46,19.46,119200.0,17.4806,17.4806,17.4358,17.4358,119200.0
2010-06-17 11:25:00,19.46,19.5,19.45,19.48,126000.0,17.4358,17.4716,17.4268,17.4537,126000.0
2010-06-17 11:30:00,19.48,19.5,19.46,19.47,86000.0,17.4537,17.4716,17.4358,17.4447,86000.0
2010-06-17 11:35:00,19.47,19.48,19.46,19.46,85200.0,17.4447,17.4537,17.4358,17.4358,85200.0
2010-06-17 11:40:00,19.46,19.49,19.46,19.46,199600.0,17.4358,17.4626,17.4358,17.4358,199600.0
2010-06-17 11:45:00,19.46,19.48,19.43,19.46,201200.0,17.4358,17.4537,17.4089,17.4358,201200.0
2010-06-17 11:50:00,19.46,19.53,19.46,19.53,225200.0,17.4358,17.4985,17.4358,17.4985,225200.0
2010-06-17 11:55:00,19.54,19.56,19.52,19.54,229600.0,17.5074,17.5254,17.4895,17.5074,229600.0
2010-06-17 12:00:00,19.54,19.55,19.5,19.5,133600.0,17.5074,17.5164,17.4716,17.4716,133600.0
2010-06-17 12:05:00,19.5,19.53,19.5,19.5,165200.0,17.4716,17.4985,17.4716,17.4716,165200.0
2010-06-17 12:10:00,19.5,19.52,19.48,19.49,92800.0,17.4716,17.4895,17.4537,17.4626,92800.0
2010-06-17 12:15:00,19.49,19.52,19.47,19.48,87600.0,17.4626,17.4895,17.4447,17.4537,87600.0
2010-06-17 12:20:00,19.48,19.52,19.47,19.51,115200.0,17.4537,17.4895,17.4447,17.4806,115200.0
2010-06-17 12:25:00,19.51,19.51,19.45,19.46,136800.0,17.4806,17.4806,17.4268,17.4358,136800.0
2010-06-17 12:30:00,19.46,19.48,19.46,19.47,228000.0,17.4358,17.4537,17.4358,17.4447,228000.0
2010-06-17 12:35:00,19.46,19.53,19.45,19.46,298000.0,17.4358,17.4985,17.4268,17.4358,298000.0
2010-06-17 12:40:00,19.46,19.48,19.44,19.45,205200.0,17.4358,17.4537,17.4178,17.4268,205200.0
2010-06-17 12:45:00,19.45,19.45,19.39,19.4,264800.0,17.4268,17.4268,17.373,17.382,264800.0
2010-06-17 12:50:00,19.4,19.4,19.38,19.4,199200.0,17.382,17.382,17.3641,17.382,199200.0
2010-06-17 12:55:00,19.4,19.43,19.4,19.41,134400.0,17.382,17.4089,17.382,17.391,134400.0
2010-06-17 13:00:00,19.41,19.42,19.36,19.4,204000.0,17.391,17.3999,17.3462,17.382,204000.0
2010-06-17 13:05:00,19.4,19.41,19.38,19.4,244400.0,17.382,17.391,17.3641,17.382,244400.0
2010-06-17 13:10:00,19.4,19.43,19.4,19.41,163200.0,17.382,17.4089,17.382,17.391,163200.0
2010-06-17 13:15:00,19.41,19.47,19.41,19.46,167600.0,17.391,17.4447,17.391,17.4358,167600.0
2010-06-17 13:20:00,19.46,19.48,19.46,19.46,168400.0,17.4358,17.4537,17.4358,17.4358,168400.0
2010-06-17 13:25:00,19.46,19.47,19.42,19.45,210000.0,17.4358,17.4447,17.3999,17.4268,210000.0
2010-06-17 13:30:00,19.45,19.46,19.41,19.42,177600.0,17.4268,17.4358,17.391,17.3999,177600.0
2010-06-17 13:35:00,19.42,19.47,19.42,19.46,207600.0,17.3999,17.4447,17.3999,17.4358,207600.0
2010-06-17 13:40:00,19.45,19.51,19.45,19.5,291200.0,17.4268,17.4806,17.4268,17.4716,291200.0
2010-06-17 13:45:00,19.51,19.55,19.5,19.53,289200.0,17.4806,17.5164,17.4716,17.4985,289200.0
2010-06-17 13:50:00,19.53,19.56,19.52,19.55,231200.0,17.4985,17.5254,17.4895,17.5164,231200.0
2010-06-17 13:55:00,19.55,19.59,19.55,19.56,304400.0,17.5164,17.5522,17.5164,17.5254,304400.0
2010-06-17 14:00:00,19.56,19.57,19.53,19.53,170400.0,17.5254,17.5343,17.4985,17.4985,170400.0
2010-06-17 14:05:00,19.53,19.54,19.51,19.53,134000.0,17.4985,17.5074,17.4806,17.4985,134000.0
2010-06-17 14:10:00,19.53,19.54,19.51,19.53,143600.0,17.4985,17.5074,17.4806,17.4985,143600.0
2010-06-17 14:15:00,19.52,19.54,19.52,19.52,94400.0,17.4895,17.5074,17.4895,17.4895,94400.0
2010-06-17 14:20:00,19.52,19.55,19.49,19.5,215200.0,17.4895,17.5164,17.4626,17.4716,215200.0
2010-06-17 14:25:00,19.49,19.5,19.45,19.45,192000.0,17.4626,17.4716,17.4268,17.4268,192000.0
2010-06-17 14:30:00,19.46,19.48,19.45,19.46,125600.0,17.4358,17.4537,17.4268,17.4358,125600.0
2010-06-17 14:35:00,19.45,19.49,19.44,19.49,191600.0,17.4268,17.4626,17.4178,17.4626,191600.0
2010-06-17 14:40:00,19.49,19.5,19.44,19.44,186800.0,17.4626,17.4716,17.4178,17.4178,186800.0
2010-06-17 14:45:00,19.44,19.47,19.43,19.44,148800.0,17.4178,17.4447,17.4089,17.4178,148800.0
2010-06-17 14:50:00,19.44,19.46,19.43,19.44,146800.0,17.4178,17.4358,17.4089,17.4178,146800.0
2010-06-17 14:55:00,19.44,19.5,19.43,19.43,358800.0,17.4178,17.4716,17.4089,17.4089,358800.0
2010-06-17 15:00:00,19.43,19.45,19.37,19.39,857200.0,17.4089,17.4268,17.3551,17.373,857200.0
2010-06-17 15:05:00,19.39,19.41,19.36,19.38,388000.0,17.373,17.391,17.3462,17.3641,388000.0
2010-06-17 15:10:00,19.38,19.43,19.37,19.38,291200.0,17.3641,17.4089,17.3551,17.3641,291200.0
2010-06-17 15:15:00,19.38,19.42,19.36,19.42,336400.0,17.3641,17.3999,17.3462,17.3999,336400.0
2010-06-17 15:20:00,19.42,19.47,19.4,19.43,314800.0,17.3999,17.4447,17.382,17.4089,314800.0
2010-06-17 15:25:00,19.43,19.45,19.41,19.43,254000.0,17.4089,17.4268,17.391,17.4089,254000.0
2010-06-17 15:30:00,19.43,19.49,19.43,19.49,385600.0,17.4089,17.4626,17.4089,17.4626,385600.0
2010-06-17 15:35:00,19.49,19.5,19.47,19.48,366000.0,17.4626,17.4716,17.4447,17.4537,366000.0
2010-06-17 15:40:00,19.48,19.5,19.47,19.48,376400.0,17.4537,17.4716,17.4447,17.4537,376400.0
2010-06-17 15:45:00,19.48,19.53,19.47,19.51,692000.0,17.4537,17.4985,17.4447,17.4806,692000.0
2010-06-17 15:50:00,19.51,19.54,19.5,19.51,538400.0,17.4806,17.5074,17.4716,17.4806,538400.0
2010-06-17 15:55:00,19.51,19.56,19.5,19.56,776400.0,17.4806,17.5254,17.4716,17.5254,776400.0
2010-06-18 09:30:00,19.63,19.68,19.59,19.68,2558400.0,17.5881,17.6329,17.5522,17.6329,2558400.0
2010-06-18 09:35:00,19.68,19.72,19.61,19.72,659200.0,17.6329,17.6687,17.5702,17.6687,659200.0
2010-06-18 09:40:00,19.72,19.81,19.61,19.62,989200.0,17.6687,17.7493,17.5702,17.5791,989200.0
2010-06-18 09:45:00,19.62,19.64,19.41,19.48,1155200.0,17.5791,17.597,17.391,17.4537,1155200.0
2010-06-18 09:50:00,19.48,19.54,19.44,19.46,371600.0,17.4537,17.5074,17.4178,17.4358,371600.0
2010-06-18 09:55:00,19.46,19.54,19.39,19.4,347200.0,17.4358,17.5074,17.373,17.382,347200.0
2010-06-18 10:00:00,19.4,19.47,19.39,19.45,300400.0,17.382,17.4447,17.373,17.4268,300400.0
2010-06-18 10:05:00,19.46,19.53,19.46,19.47,353200.0,17.4358,17.4985,17.4358,17.4447,353200.0
2010-06-18 10:10:00,19.48,19.59,19.47,19.47,459200.0,17.4537,17.5522,17.4447,17.4447,459200.0
2010-06-18 10:15:00,19.49,19.52,19.48,19.49,190400.0,17.4626,17.4895,17.4537,17.4626,190400.0
2010-06-18 10:20:00,19.49,19.51,19.45,19.48,223600.0,17.4626,17.4806,17.4268,17.4537,223600.0
2010-06-18 10:25:00,19.48,19.56,19.48,19.54,331200.0,17.4537,17.5254,17.4537,17.5074,331200.0
2010-06-18 10:30:00,19.55,19.59,19.5,19.56,258400.0,17.5164,17.5522,17.4716,17.5254,258400.0
2010-06-18 10:35:00,19.56,19.58,19.52,19.52,254000.0,17.5254,17.5433,17.4895,17.4895,254000.0
2010-06-18 10:40:00,19.53,19.54,19.5,19.54,198800.0,17.4985,17.5074,17.4716,17.5074,198800.0
2010-06-18 10:45:00,19.54,19.54,19.48,19.49,174000.0,17.5074,17.5074,17.4537,17.4626,174000.0
2010-06-18 10:50:00,19.49,19.51,19.48,19.49,180400.0,17.4626,17.4806,17.4537,17.4626,180400.0
2010-06-18 10:55:00,19.49,19.51,19.47,19.48,146800.0,17.4626,17.4806,17.4447,17.4537,146800.0
2010-06-18 11:00:00,19.48,19.52,19.47,19.47,162800.0,17.4537,17.4895,17.4447,17.4447,162800.0
2010-06-18 11:05:00,19.47,19.49,19.45,19.46,157600.0,17.4447,17.4626,17.4268,17.4358,157600.0
2010-06-18 11:10:00,19.46,19.49,19.43,19.44,221600.0,17.4358,17.4626,17.4089,17.4178,221600.0
2010-06-18 11:15:00,19.44,19.44,19.4,19.4,293600.0,17.4178,17.4178,17.382,17.382,293600.0
2010-06-18 11:20:00,19.41,19.42,19.39,19.4,256000.0,17.391,17.3999,17.373,17.382,256000.0
2010-06-18 11:25:00,19.4,19.4,19.34,19.35,349200.0,17.382,17.382,17.3282,17.3372,349200.0
2010-06-18 11:30:00,19.34,19.36,19.31,19.32,315200.0,17.3282,17.3462,17.3014,17.3103,315200.0
2010-06-18 11:35:00,19.32,19.33,19.24,19.28,643600.0,17.3103,17.3193,17.2386,17.2745,643600.0
2010-06-18 11:40:00,19.28,19.29,19.18,19.23,640800.0,17.2745,17.2834,17.1849,17.2297,640800.0
2010-06-18 11:45:00,19.23,19.29,19.23,19.28,319600.0,17.2297,17.2834,17.2297,17.2745,319600.0
2010-06-18 11:50:00,19.28,19.28,19.22,19.23,248400.0,17.2745,17.2745,17.2207,17.2297,248400.0
2010-06-18 11:55:00,19.22,19.24,19.22,19.22,266400.0,17.2207,17.2386,17.2207,17.2207,266400.0
2010-06-18 12:00:00,19.22,19.25,19.21,19.21,268000.0,17.2207,17.2476,17.2118,17.2118,268000.0
2010-06-18 12:05:00,19.21,19.23,19.2,19.21,172400.0,17.2118,17.2297,17.2028,17.2118,172400.0
2010-06-18 12:10:00,19.21,19.25,19.2,19.24,126000.0,17.2118,17.2476,17.2028,17.2386,126000.0
2010-06-18 12:15:00,19.24,19.24,19.19,19.21,252400.0,17.2386,17.2386,17.1938,17.2118,252400.0
2010-06-18 12:20:00,19.21,19.21,19.15,19.16,487600.0,17.2118,17.2118,17.158,17.167,487600.0
2010-06-18 12:25:00,19.16,19.21,19.16,19.18,192000.0,17.167,17.2118,17.167,17.1849,192000.0
2010-06-18 12:30:00,19.18,19.18,19.13,19.14,435600.0,17.1849,17.1849,17.1401,17.149,435600.0
2010-06-18 12:35:00,19.14,19.15,19.1,19.12,218000.0,17.149,17.158,17.1132,17.1311,218000.0
2010-06-18 12:40:00,19.12,19.14,19.08,19.1,384800.0,17.1311,17.149,17.0953,17.1132,384800.0
2010-06-18 12:45:00,19.1,19.1,19.07,19.08,451200.0,17.1132,17.1132,17.0863,17.0953,451200.0
2010-06-18 12:50:00,19.09,19.14,19.09,19.12,216800.0,17.1042,17.149,17.1042,17.1311,216800.0
2010-06-18 12:55:00,19.11,19.12,19.08,19.1,198000.0,17.1222,17.1311,17.0953,17.1132,198000.0
2010-06-18 13:00:00,19.1,19.13,19.09,19.12,160800.0,17.1132,17.1401,17.1042,17.1311,160800.0
2010-06-18 13:05:00,19.13,19.13,19.1,19.1,128800.0,17.1401,17.1401,17.1132,17.1132,128800.0
2010-06-18 13:10:00,19.11,19.13,19.1,19.11,106400.0,17.1222,17.1401,17.1132,17.1222,106400.0
2010-06-18 13:15:00,19.11,19.13,19.11,19.11,122800.0,17.1222,17.1401,17.1222,17.1222,122800.0
2010-06-18 13:20:00,19.11,19.11,19.09,19.09,142400.0,17.1222,17.1222,17.1042,17.1042,142400.0
2010-06-18 13:25:00,19.09,19.1,19.07,19.09,199600.0,17.1042,17.1132,17.0863,17.1042,199600.0
2010-06-18 13:30:00,19.09,19.13,19.09,19.13,205600.0,17.1042,17.1401,17.1042,17.1401,205600.0
2010-06-18 13:35:00,19.12,19.18,19.11,19.15,351200.0,17.1311,17.1849,17.1222,17.158,351200.0
2010-06-18 13:40:00,19.15,19.17,19.14,19.15,226800.0,17.158,17.1759,17.149,17.158,226800.0
2010-06-18 13:45:00,19.15,19.15,19.1,19.11,144800.0,17.158,17.158,17.1132,17.1222,144800.0
2010-06-18 13:50:00,19.11,19.15,19.1,19.14,148800.0,17.1222,17.158,17.1132,17.149,148800.0
2010-06-18 13:55:00,19.14,19.15,19.11,19.13,131200.0,17.149,17.158,17.1222,17.1401,131200.0
2010-06-18 14:00:00,19.13,19.14,19.12,19.13,85600.0,17.1401,17.149,17.1311,17.1401,85600.0
2010-06-18 14:05:00,19.13,19.14,19.12,19.13,108000.0,17.1401,17.149,17.1311,17.1401,108000.0
2010-06-18 14:10:00,19.13,19.19,19.13,19.18,232000.0,17.1401,17.1938,17.1401,17.1849,232000.0
2010-06-18 14:15:00,19.18,19.21,19.18,19.2,244400.0,17.1849,17.2118,17.1849,17.2028,244400.0
2010-06-18 14:20:00,19.2,19.23,19.2,19.2,270400.0,17.2028,17.2297,17.2028,17.2028,270400.0
2010-06-18 14:25:00,19.2,19.25,19.2,19.25,234000.0,17.2028,17.2476,17.2028,17.2476,234000.0
2010-06-18 14:30:00,19.25,19.25,19.2,19.2,203600.0,17.2476,17.2476,17.2028,17.2028,203600.0
2010-06-18 14:35:00,19.21,19.23,19.19,19.22,165200.0,17.2118,17.2297,17.1938,17.2207,165200.0
2010-06-18 14:40:00,19.22,19.23,19.21,19.22,192800.0,17.2207,17.2297,17.2118,17.2207,192800.0
2010-06-18 14:45:00,19.22,19.25,19.22,19.23,150400.0,17.2207,17.2476,17.2207,17.2297,150400.0
2010-06-18 14:50:00,19.23,19.24,19.23,19.24,168800.0,17.2297,17.2386,17.2297,17.2386,168800.0
2010-06-18 14:55:00,19.24,19.24,19.23,19.23,161600.0,17.2386,17.2386,17.2297,17.2297,161600.0
2010-06-18 15:00:00,19.23,19.23,19.18,19.18,188000.0,17.2297,17.2297,17.1849,17.1849,188000.0
2010-06-18 15:05:00,19.18,19.21,19.18,19.19,171200.0,17.1849,17.2118,17.1849,17.1938,171200.0
2010-06-18 15:10:00,19.19,19.2,19.17,19.18,175200.0,17.1938,17.2028,17.1759,17.1849,175200.0
2010-06-18 15:15:00,19.18,19.2,19.16,19.17,175600.0,17.1849,17.2028,17.167,17.1759,175600.0
2010-06-18 15:20:00,19.17,19.19,19.17,19.18,128400.0,17.1759,17.1938,17.1759,17.1849,128400.0
2010-06-18 15:25:00,19.18,19.2,19.18,19.2,182000.0,17.1849,17.2028,17.1849,17.2028,182000.0
2010-06-18 15:30:00,19.2,19.22,19.19,19.2,227200.0,17.2028,17.2207,17.1938,17.2028,227200.0
2010-06-18 15:35:00,19.2,19.21,19.19,19.2,278400.0,17.2028,17.2118,17.1938,17.2028,278400.0
2010-06-18 15:40:00,19.2,19.24,19.2,19.23,480000.0,17.2028,17.2386,17.2028,17.2297,480000.0
2010-06-18 15:45:00,19.23,19.28,19.23,19.24,531200.0,17.2297,17.2745,17.2297,17.2386,531200.0
2010-06-18 15:50:00,19.25,19.27,19.24,19.26,597200.0,17.2476,17.2655,17.2386,17.2566,597200.0
2010-06-18 15:55:00,19.26,19.28,19.26,19.26,765600.0,17.2566,17.2745,17.2566,17.2566,765600.0
2010-06-21 09:30:00,19.49,19.52,19.36,19.4,454000.0,17.4626,17.4895,17.3462,17.382,454000.0
2010-06-21 09:35:00,19.4,19.43,19.25,19.26,485600.0,17.382,17.4089,17.2476,17.2566,485600.0
2010-06-21 09:40:00,19.26,19.27,19.09,19.13,941600.0,17.2566,17.2655,17.1042,17.1401,941600.0
2010-06-21 09:45:00,19.13,19.13,18.96,19.04,981600.0,17.1401,17.1401,16.9878,17.0594,981600.0
2010-06-21 09:50:00,19.05,19.08,19.0,19.05,757600.0,17.0684,17.0953,17.0236,17.0684,757600.0
2010-06-21 09:55:00,19.05,19.07,19.0,19.03,594000.0,17.0684,17.0863,17.0236,17.0505,594000.0
2010-06-21 10:00:00,19.04,19.05,18.97,19.0,616800.0,17.0594,17.0684,16.9967,17.0236,616800.0
2010-06-21 10:05:00,19.0,19.01,18.86,18.92,948800.0,17.0236,17.0326,16.8982,16.9519,948800.0
2010-06-21 10:10:00,18.92,18.95,18.86,18.93,705200.0,16.9519,16.9788,16.8982,16.9609,705200.0
2010-06-21 10:15:00,18.92,19.02,18.92,18.97,780800.0,16.9519,17.0415,16.9519,16.9967,780800.0
2010-06-21 10:20:00,18.96,18.99,18.93,18.93,436000.0,16.9878,17.0146,16.9609,16.9609,436000.0
2010-06-21 10:25:00,18.94,18.97,18.89,18.94,472400.0,16.9698,16.9967,16.925,16.9698,472400.0
2010-06-21 10:30:00,18.94,18.94,18.9,18.91,352400.0,16.9698,16.9698,16.934,16.943,352400.0
2010-06-21 10:35:00,18.91,18.99,18.88,18.99,478000.0,16.943,17.0146,16.9161,17.0146,478000.0
2010-06-21 10:40:00,18.98,19.03,18.93,18.98,414400.0,17.0057,17.0505,16.9609,17.0057,414400.0
2010-06-21 10:45:00,18.98,18.98,18.93,18.94,267600.0,17.0057,17.0057,16.9609,16.9698,267600.0
2010-06-21 10:50:00,18.94,18.96,18.91,18.95,220000.0,16.9698,16.9878,16.943,16.9788,220000.0
2010-06-21 10:55:00,18.95,18.95,18.92,18.95,262400.0,16.9788,16.9788,16.9519,16.9788,262400.0
2010-06-21 11:00:00,18.94,18.95,18.92,18.93,232400.0,16.9698,16.9788,16.9519,16.9609,232400.0
2010-06-21 11:05:00,18.94,18.98,18.93,18.97,135600.0,16.9698,17.0057,16.9609,16.9967,135600.0
2010-06-21 11:10:00,18.97,19.01,18.96,19.0,233200.0,16.9967,17.0326,16.9878,17.0236,233200.0
2010-06-21 11:15:00,19.0,19.02,18.99,19.0,180800.0,17.0236,17.0415,17.0146,17.0236,180800.0
2010-06-21 11:20:00,19.01,19.02,18.98,19.0,133200.0,17.0326,17.0415,17.0057,17.0236,133200.0
2010-06-21 11:25:00,19.0,19.01,18.98,19.0,194400.0,17.0236,17.0326,17.0057,17.0236,194400.0
2010-06-21 11:30:00,19.01,19.03,19.0,19.02,222800.0,17.0326,17.0505,17.0236,17.0415,222800.0
2010-06-21 11:35:00,19.02,19.03,19.0,19.01,246800.0,17.0415,17.0505,17.0236,17.0326,246800.0
2010-06-21 11:40:00,19.01,19.06,19.01,19.06,346800.0,17.0326,17.0774,17.0326,17.0774,346800.0
2010-06-21 11:45:00,19.06,19.07,19.05,19.06,268800.0,17.0774,17.0863,17.0684,17.0774,268800.0
2010-06-21 11:50:00,19.06,19.13,19.06,19.12,384000.0,17.0774,17.1401,17.0774,17.1311,384000.0
2010-06-21 11:55:00,19.12,19.2,19.11,19.19,721600.0,17.1311,17.2028,17.1222,17.1938,721600.0
2010-06-21 12:00:00,19.19,19.19,19.14,19.15,527600.0,17.1938,17.1938,17.149,17.158,527600.0
2010-06-21 12:05:00,19.15,19.16,19.14,19.14,248000.0,17.158,17.167,17.149,17.149,248000.0
2010-06-21 12:10:00,19.14,19.17,19.13,19.17,602000.0,17.149,17.1759,17.1401,17.1759,602000.0
2010-06-21 12:15:00,19.17,19.18,19.14,19.14,470000.0,17.1759,17.1849,17.149,17.149,470000.0
2010-06-21 12:20:00,19.14,19.15,19.13,19.13,112400.0,17.149,17.158,17.1401,17.1401,112400.0
2010-06-21 12:25:00,19.14,19.14,19.08,19.08,355600.0,17.149,17.149,17.0953,17.0953,355600.0
2010-06-21 12:30:00,19.08,19.1,19.06,19.07,186400.0,17.0953,17.1132,17.0774,17.0863,186400.0
2010-06-21 12:35:00,19.07,19.08,19.04,19.04,182400.0,17.0863,17.0953,17.0594,17.0594,182400.0
2010-06-21 12:40:00,19.04,19.08,19.03,19.04,182400.0,17.0594,17.0953,17.0505,17.0594,182400.0
2010-06-21 12:45:00,19.04,19.05,19.03,19.04,89600.0,17.0594,17.0684,17.0505,17.0594,89600.0
2010-06-21 12:50:00,19.04,19.04,18.99,19.03,220800.0,17.0594,17.0594,17.0146,17.0505,220800.0
2010-06-21 12:55:00,19.03,19.45,19.03,19.42,4469200.0,17.0505,17.4268,17.0505,17.3999,4469200.0
2010-06-21 13:00:00,19.41,19.82,19.4,19.63,5994000.0,17.391,17.7583,17.382,17.5881,5994000.0
2010-06-21 13:05:00,19.64,19.68,19.41,19.61,3152400.0,17.597,17.6329,17.391,17.5702,3152400.0
2010-06-21 13:10:00,19.6,19.84,19.6,19.67,3521600.0,17.5612,17.7762,17.5612,17.6239,3521600.0
2010-06-21 13:15:00,19.68,19.74,19.55,19.56,1063600.0,17.6329,17.6866,17.5164,17.5254,1063600.0
2010-06-21 13:20:00,19.56,19.75,19.49,19.75,1491600.0,17.5254,17.6956,17.4626,17.6956,1491600.0
2010-06-21 13:25:00,19.75,20.32,19.72,20.3,5598800.0,17.6956,18.2063,17.6687,18.1884,5598800.0
2010-06-21 13:30:00,20.3,20.31,20.08,20.12,5071600.0,18.1884,18.1973,17.9913,18.0271,5071600.0
2010-06-21 13:35:00,20.13,20.15,19.95,20.03,3766000.0,18.0361,18.054,17.8748,17.9465,3766000.0
2010-06-21 13:40:00,20.03,20.14,20.0,20.07,2772000.0,17.9465,18.045,17.9196,17.9823,2772000.0
2010-06-21 13:45:00,20.08,20.41,20.07,20.29,3346400.0,17.9913,18.2869,17.9823,18.1794,3346400.0
2010-06-21 13:50:00,20.29,20.72,20.29,20.72,6546400.0,18.1794,18.5647,18.1794,18.5647,6546400.0
2010-06-21 13:55:00,20.72,20.94,20.67,20.92,4424800.0,18.5647,18.7618,18.5199,18.7439,4424800.0
2010-06-21 14:00:00,20.91,20.95,20.68,20.68,4903600.0,18.7349,18.7708,18.5289,18.5289,4903600.0
2010-06-21 14:05:00,20.68,20.78,20.62,20.63,2898800.0,18.5289,18.6184,18.4751,18.4841,2898800.0
2010-06-21 14:10:00,20.63,20.71,20.55,20.55,3043600.0,18.4841,18.5557,18.4124,18.4124,3043600.0
2010-06-21 14:15:00,20.55,20.66,20.51,20.61,2375200.0,18.4124,18.5109,18.3765,18.4661,2375200.0
2010-06-21 14:20:00,20.61,20.63,20.51,20.53,2204800.0,18.4661,18.4841,18.3765,18.3945,2204800.0
2010-06-21 14:25:00,20.52,20.56,20.43,20.45,1993600.0,18.3855,18.4213,18.3049,18.3228,1993600.0
2010-06-21 14:30:00,20.45,20.47,20.4,20.41,1429200.0,18.3228,18.3407,18.278,18.2869,1429200.0
2010-06-21 14:35:00,20.41,20.44,20.34,20.36,1710400.0,18.2869,18.3138,18.2242,18.2421,1710400.0
2010-06-21 14:40:00,20.36,20.39,20.28,20.33,2451600.0,18.2421,18.269,18.1705,18.2153,2451600.0
2010-06-21 14:45:00,20.33,20.34,20.19,20.24,1691200.0,18.2153,18.2242,18.0898,18.1346,1691200.0
2010-06-21 14:50:00,20.24,20.31,20.16,20.21,1298800.0,18.1346,18.1973,18.0629,18.1077,1298800.0
2010-06-21 14:55:00,20.22,20.28,20.1,20.15,1500000.0,18.1167,18.1705,18.0092,18.054,1500000.0
2010-06-21 15:00:00,20.15,20.28,20.14,20.19,1660000.0,18.054,18.1705,18.045,18.0898,1660000.0
2010-06-21 15:05:00,20.19,20.27,20.15,20.2,1415200.0,18.0898,18.1615,18.054,18.0988,1415200.0
2010-06-21 15:10:00,20.2,20.25,20.14,20.14,1093600.0,18.0988,18.1436,18.045,18.045,1093600.0
2010-06-21 15:15:00,20.14,20.3,20.14,20.17,1704400.0,18.045,18.1884,18.045,18.0719,1704400.0
2010-06-21 15:20:00,20.17,20.25,20.15,20.22,1125200.0,18.0719,18.1436,18.054,18.1167,1125200.0
2010-06-21 15:25:00,20.23,20.31,20.2,20.24,1296000.0,18.1257,18.1973,18.0988,18.1346,1296000.0
2010-06-21 15:30:00,20.24,20.3,20.21,20.27,1264000.0,18.1346,18.1884,18.1077,18.1615,1264000.0
2010-06-21 15:35:00,20.27,20.27,20.2,20.21,1001200.0,18.1615,18.1615,18.0988,18.1077,1001200.0
2010-06-21 15:40:00,20.21,20.21,20.12,20.17,1887600.0,18.1077,18.1077,18.0271,18.0719,1887600.0
2010-06-21 15:45:00,20.17,20.22,20.07,20.1,1600800.0,18.0719,18.1167,17.9823,18.0092,1600800.0
2010-06-21 15:50:00,20.1,20.24,20.09,20.2,1827200.0,18.0092,18.1346,18.0002,18.0988,1827200.0
2010-06-21 15:55:00,20.19,20.26,20.18,20.22,2342400.0,18.0898,18.1525,18.0809,18.1167,2342400.0
2010-06-22 09:30:00,20.25,20.25,19.9,19.93,2036000.0,18.1436,18.1436,17.83,17.8569,2036000.0
2010-06-22 09:35:00,19.93,20.05,19.82,19.85,1753200.0,17.8569,17.9644,17.7583,17.7852,1753200.0
2010-06-22 09:40:00,19.85,20.08,19.83,20.05,1672400.0,17.7852,17.9913,17.7673,17.9644,1672400.0
2010-06-22 09:45:00,20.06,20.09,19.95,20.02,1126000.0,17.9733,18.0002,17.8748,17.9375,1126000.0
2010-06-22 09:50:00,20.02,20.02,19.79,19.84,1269200.0,17.9375,17.9375,17.7314,17.7762,1269200.0
2010-06-22 09:55:00,19.84,19.88,19.8,19.81,753600.0,17.7762,17.8121,17.7404,17.7493,753600.0
2010-06-22 10:00:00,19.81,19.88,19.71,19.86,1667200.0,17.7493,17.8121,17.6598,17.7941,1667200.0
2010-06-22 10:05:00,19.86,19.88,19.78,19.81,642000.0,17.7941,17.8121,17.7225,17.7493,642000.0
2010-06-22 10:10:00,19.8,19.91,19.79,19.89,669600.0,17.7404,17.8389,17.7314,17.821,669600.0
2010-06-22 10:15:00,19.89,19.9,19.72,19.73,995600.0,17.821,17.83,17.6687,17.6777,995600.0
2010-06-22 10:20:00,19.73,19.79,19.72,19.73,701600.0,17.6777,17.7314,17.6687,17.6777,701600.0
2010-06-22 10:25:00,19.73,19.76,19.69,19.75,708000.0,17.6777,17.7045,17.6418,17.6956,708000.0
2010-06-22 10:30:00,19.76,19.8,19.7,19.74,382800.0,17.7045,17.7404,17.6508,17.6866,382800.0
2010-06-22 10:35:00,19.75,19.79,19.7,19.77,473200.0,17.6956,17.7314,17.6508,17.7135,473200.0
2010-06-22 10:40:00,19.77,19.87,19.75,19.86,643600.0,17.7135,17.8031,17.6956,17.7941,643600.0
2010-06-22 10:45:00,19.86,19.87,19.82,19.83,392400.0,17.7941,17.8031,17.7583,17.7673,392400.0
2010-06-22 10:50:00,19.84,19.84,19.75,19.83,471600.0,17.7762,17.7762,17.6956,17.7673,471600.0
2010-06-22 10:55:00,19.83,19.87,19.78,19.82,358400.0,17.7673,17.8031,17.7225,17.7583,358400.0
2010-06-22 11:00:00,19.82,19.91,19.8,19.91,493200.0,17.7583,17.8389,17.7404,17.8389,493200.0
2010-06-22 11:05:00,19.9,19.95,19.84,19.92,615600.0,17.83,17.8748,17.7762,17.8479,615600.0
2010-06-22 11:10:00,19.91,19.94,19.9,19.93,438000.0,17.8389,17.8658,17.83,17.8569,438000.0
2010-06-22 11:15:00,19.92,19.96,19.9,19.96,560000.0,17.8479,17.8837,17.83,17.8837,560000.0
2010-06-22 11:20:00,19.95,20.07,19.93,19.98,1223600.0,17.8748,17.9823,17.8569,17.9017,1223600.0
2010-06-22 11:25:00,19.99,20.02,19.95,20.0,623600.0,17.9106,17.9375,17.8748,17.9196,623600.0
2010-06-22 11:30:00,20.0,20.06,19.95,20.06,536400.0,17.9196,17.9733,17.8748,17.9733,536400.0
2010-06-22 11:35:00,20.06,20.08,20.02,20.04,554000.0,17.9733,17.9913,17.9375,17.9554,554000.0
2010-06-22 11:40:00,20.04,20.09,20.01,20.04,451200.0,17.9554,18.0002,17.9285,17.9554,451200.0
2010-06-22 11:45:00,20.04,20.11,20.04,20.1,755200.0,17.9554,18.0181,17.9554,18.0092,755200.0
2010-06-22 11:50:00,20.1,20.18,20.09,20.15,1391600.0,18.0092,18.0809,18.0002,18.054,1391600.0
2010-06-22 11:55:00,20.16,20.16,20.1,20.12,690800.0,18.0629,18.0629,18.0092,18.0271,690800.0
2010-06-22 12:00:00,20.12,20.14,20.06,20.08,461200.0,18.0271,18.045,17.9733,17.9913,461200.0
2010-06-22 12:05:00,20.08,20.1,20.03,20.03,525200.0,17.9913,18.0092,17.9465,17.9465,525200.0
2010-06-22 12:10:00,20.04,20.07,20.02,20.05,287200.0,17.9554,17.9823,17.9375,17.9644,287200.0
2010-06-22 12:15:00,20.05,20.08,20.04,20.07,243200.0,17.9644,17.9913,17.9554,17.9823,243200.0
2010-06-22 12:20:00,20.08,20.1,19.96,20.0,550800.0,17.9913,18.0092,17.8837,17.9196,550800.0
2010-06-22 12:25:00,20.0,20.02,19.98,19.99,271600.0,17.9196,17.9375,17.9017,17.9106,271600.0
2010-06-22 12:30:00,19.98,20.0,19.93,20.0,356400.0,17.9017,17.9196,17.8569,17.9196,356400.0
2010-06-22 12:35:00,19.99,19.99,19.95,19.98,195200.0,17.9106,17.9106,17.8748,17.9017,195200.0
2010-06-22 12:40:00,19.98,19.98,19.93,19.95,395600.0,17.9017,17.9017,17.8569,17.8748,395600.0
2010-06-22 12:45:00,19.95,19.96,19.93,19.95,179200.0,17.8748,17.8837,17.8569,17.8748,179200.0
2010-06-22 12:50:00,19.95,19.95,19.89,19.9,300400.0,17.8748,17.8748,17.821,17.83,300400.0
2010-06-22 12:55:00,19.9,19.92,19.89,19.91,190000.0,17.83,17.8479,17.821,17.8389,190000.0
2010-06-22 13:00:00,19.91,19.93,19.89,19.92,353600.0,17.8389,17.8569,17.821,17.8479,353600.0
2010-06-22 13:05:00,19.92,19.96,19.91,19.96,300400.0,17.8479,17.8837,17.8389,17.8837,300400.0
2010-06-22 13:10:00,19.96,19.96,19.93,19.95,303200.0,17.8837,17.8837,17.8569,17.8748,303200.0
2010-06-22 13:15:00,19.96,19.96,19.92,19.93,567200.0,17.8837,17.8837,17.8479,17.8569,567200.0
2010-06-22 13:20:00,19.93,19.98,19.93,19.95,178400.0,17.8569,17.9017,17.8569,17.8748,178400.0
2010-06-22 13:25:00,19.95,19.97,19.9,19.9,248400.0,17.8748,17.8927,17.83,17.83,248400.0
2010-06-22 13:30:00,19.9,19.92,19.88,19.92,167200.0,17.83,17.8479,17.8121,17.8479,167200.0
2010-06-22 13:35:00,19.92,19.98,19.9,19.97,282400.0,17.8479,17.9017,17.83,17.8927,282400.0
2010-06-22 13:40:00,19.97,19.99,19.95,19.96,265200.0,17.8927,17.9106,17.8748,17.8837,265200.0
2010-06-22 13:45:00,19.96,20.02,19.95,20.01,224800.0,17.8837,17.9375,17.8748,17.9285,224800.0
2010-06-22 13:50:00,20.01,20.02,19.93,19.95,269600.0,17.9285,17.9375,17.8569,17.8748,269600.0
2010-06-22 13:55:00,19.95,19.96,19.9,19.91,156000.0,17.8748,17.8837,17.83,17.8389,156000.0
2010-06-22 14:00:00,19.92,19.92,19.88,19.89,277200.0,17.8479,17.8479,17.8121,17.821,277200.0
2010-06-22 14:05:00,19.89,19.92,19.86,19.86,366400.0,17.821,17.8479,17.7941,17.7941,366400.0
2010-06-22 14:10:00,19.86,19.87,19.84,19.85,468400.0,17.7941,17.8031,17.7762,17.7852,468400.0
2010-06-22 14:15:00,19.85,19.88,19.83,19.84,224400.0,17.7852,17.8121,17.7673,17.7762,224400.0
2010-06-22 14:20:00,19.84,19.84,19.78,19.78,466400.0,17.7762,17.7762,17.7225,17.7225,466400.0
2010-06-22 14:25:00,19.78,19.79,19.69,19.74,745600.0,17.7225,17.7314,17.6418,17.6866,745600.0
2010-06-22 14:30:00,19.74,19.8,19.73,19.78,323600.0,17.6866,17.7404,17.6777,17.7225,323600.0
2010-06-22 14:35:00,19.78,19.85,19.78,19.8,291600.0,17.7225,17.7852,17.7225,17.7404,291600.0
2010-06-22 14:40:00,19.8,19.8,19.72,19.72,383200.0,17.7404,17.7404,17.6687,17.6687,383200.0
2010-06-22 14:45:00,19.71,19.75,19.69,19.69,388400.0,17.6598,17.6956,17.6418,17.6418,388400.0
2010-06-22 14:50:00,19.69,19.74,19.66,19.69,805600.0,17.6418,17.6866,17.615,17.6418,805600.0
2010-06-22 14:55:00,19.69,19.7,19.67,19.69,534000.0,17.6418,17.6508,17.6239,17.6418,534000.0
2010-06-22 15:00:00,19.69,19.75,19.68,19.72,490800.0,17.6418,17.6956,17.6329,17.6687,490800.0
2010-06-22 15:05:00,19.72,19.76,19.7,19.72,417600.0,17.6687,17.7045,17.6508,17.6687,417600.0
2010-06-22 15:10:00,19.72,19.75,19.68,19.74,310000.0,17.6687,17.6956,17.6329,17.6866,310000.0
2010-06-22 15:15:00,19.74,19.77,19.73,19.73,374000.0,17.6866,17.7135,17.6777,17.6777,374000.0
2010-06-22 15:20:00,19.73,19.77,19.7,19.71,316400.0,17.6777,17.7135,17.6508,17.6598,316400.0
2010-06-22 15:25:00,19.71,19.73,19.69,19.73,298800.0,17.6598,17.6777,17.6418,17.6777,298800.0
2010-06-22 15:30:00,19.72,19.73,19.68,19.71,513600.0,17.6687,17.6777,17.6329,17.6598,513600.0
2010-06-22 15:35:00,19.72,19.73,19.69,19.72,620000.0,17.6687,17.6777,17.6418,17.6687,620000.0
2010-06-22 15:40:00,19.71,19.73,19.69,19.72,672400.0,17.6598,17.6777,17.6418,17.6687,672400.0
2010-06-22 15:45:00,19.72,19.75,19.71,19.73,731600.0,17.6687,17.6956,17.6598,17.6777,731600.0
2010-06-22 15:50:00,19.73,19.75,19.68,19.71,988400.0,17.6777,17.6956,17.6329,17.6598,988400.0
2010-06-22 15:55:00,19.71,19.73,19.7,19.71,1022400.0,17.6598,17.6777,17.6508,17.6598,1022400.0
2010-06-23 09:30:00,19.74,19.74,19.6,19.61,705200.0,17.6866,17.6866,17.5612,17.5702,705200.0
2010-06-23 09:35:00,19.61,19.7,19.5,19.53,752000.0,17.5702,17.6508,17.4716,17.4985,752000.0
2010-06-23 09:40:00,19.53,19.57,19.43,19.46,531600.0,17.4985,17.5343,17.4089,17.4358,531600.0
2010-06-23 09:45:00,19.46,19.48,19.31,19.35,670000.0,17.4358,17.4537,17.3014,17.3372,670000.0
2010-06-23 09:50:00,19.35,19.38,19.3,19.33,598000.0,17.3372,17.3641,17.2924,17.3193,598000.0
2010-06-23 09:55:00,19.34,19.35,19.3,19.33,427600.0,17.3282,17.3372,17.2924,17.3193,427600.0
2010-06-23 10:00:00,19.34,19.35,19.2,19.35,1037200.0,17.3282,17.3372,17.2028,17.3372,1037200.0
2010-06-23 10:05:00,19.35,19.4,19.26,19.28,707200.0,17.3372,17.382,17.2566,17.2745,707200.0
2010-06-23 10:10:00,19.28,19.45,19.28,19.44,449600.0,17.2745,17.4268,17.2745,17.4178,449600.0
2010-06-23 10:15:00,19.44,19.48,19.36,19.42,498400.0,17.4178,17.4537,17.3462,17.3999,498400.0
2010-06-23 10:20:00,19.42,19.47,19.41,19.44,276000.0,17.3999,17.4447,17.391,17.4178,276000.0
2010-06-23 10:25:00,19.44,19.45,19.37,19.39,258000.0,17.4178,17.4268,17.3551,17.373,258000.0
2010-06-23 10:30:00,19.39,19.44,19.39,19.42,211600.0,17.373,17.4178,17.373,17.3999,211600.0
2010-06-23 10:35:00,19.42,19.43,19.36,19.36,259600.0,17.3999,17.4089,17.3462,17.3462,259600.0
2010-06-23 10:40:00,19.37,19.4,19.32,19.39,318400.0,17.3551,17.382,17.3103,17.373,318400.0
2010-06-23 10:45:00,19.4,19.42,19.34,19.36,252800.0,17.382,17.3999,17.3282,17.3462,252800.0
2010-06-23 10:50:00,19.35,19.39,19.33,19.34,254800.0,17.3372,17.373,17.3193,17.3282,254800.0
2010-06-23 10:55:00,19.34,19.36,19.34,19.34,138000.0,17.3282,17.3462,17.3282,17.3282,138000.0
2010-06-23 11:00:00,19.34,19.4,19.34,19.39,200800.0,17.3282,17.382,17.3282,17.373,200800.0
2010-06-23 11:05:00,19.38,19.4,19.35,19.39,162000.0,17.3641,17.382,17.3372,17.373,162000.0
2010-06-23 11:10:00,19.39,19.39,19.32,19.33,250000.0,17.373,17.373,17.3103,17.3193,250000.0
2010-06-23 11:15:00,19.33,19.35,19.32,19.35,377200.0,17.3193,17.3372,17.3103,17.3372,377200.0
2010-06-23 11:20:00,19.35,19.38,19.33,19.38,317200.0,17.3372,17.3641,17.3193,17.3641,317200.0
2010-06-23 11:25:00,19.38,19.45,19.38,19.41,412000.0,17.3641,17.4268,17.3641,17.391,412000.0
2010-06-23 11:30:00,19.41,19.41,19.36,19.38,198400.0,17.391,17.391,17.3462,17.3641,198400.0
2010-06-23 11:35:00,19.37,19.37,19.33,19.33,168400.0,17.3551,17.3551,17.3193,17.3193,168400.0
2010-06-23 11:40:00,19.33,19.35,19.33,19.33,168400.0,17.3193,17.3372,17.3193,17.3193,168400.0
2010-06-23 11:45:00,19.33,19.34,19.32,19.33,224400.0,17.3193,17.3282,17.3103,17.3193,224400.0
2010-06-23 11:50:00,19.33,19.4,19.33,19.39,249200.0,17.3193,17.382,17.3193,17.373,249200.0
2010-06-23 11:55:00,19.39,19.43,19.39,19.42,266400.0,17.373,17.4089,17.373,17.3999,266400.0
2010-06-23 12:00:00,19.42,19.45,19.41,19.42,214000.0,17.3999,17.4268,17.391,17.3999,214000.0
2010-06-23 12:05:00,19.42,19.42,19.4,19.42,247200.0,17.3999,17.3999,17.382,17.3999,247200.0
2010-06-23 12:10:00,19.42,19.43,19.41,19.42,203200.0,17.3999,17.4089,17.391,17.3999,203200.0
2010-06-23 12:15:00,19.42,19.47,19.41,19.45,275200.0,17.3999,17.4447,17.391,17.4268,275200.0
2010-06-23 12:20:00,19.45,19.47,19.43,19.46,374000.0,17.4268,17.4447,17.4089,17.4358,374000.0
2010-06-23 12:25:00,19.46,19.57,19.46,19.56,538400.0,17.4358,17.5343,17.4358,17.5254,538400.0
2010-06-23 12:30:00,19.56,19.58,19.54,19.57,314000.0,17.5254,17.5433,17.5074,17.5343,314000.0
2010-06-23 12:35:00,19.57,19.62,19.52,19.52,230800.0,17.5343,17.5791,17.4895,17.4895,230800.0
2010-06-23 12:40:00,19.53,19.57,19.53,19.56,175600.0,17.4985,17.5343,17.4985,17.5254,175600.0
2010-06-23 12:45:00,19.55,19.59,19.55,19.56,156400.0,17.5164,17.5522,17.5164,17.5254,156400.0
2010-06-23 12:50:00,19.56,19.56,19.5,19.52,260000.0,17.5254,17.5254,17.4716,17.4895,260000.0
2010-06-23 12:55:00,19.52,19.55,19.5,19.53,314000.0,17.4895,17.5164,17.4716,17.4985,314000.0
2010-06-23 13:00:00,19.53,19.56,19.53,19.54,156800.0,17.4985,17.5254,17.4985,17.5074,156800.0
2010-06-23 13:05:00,19.54,19.54,19.49,19.5,156400.0,17.5074,17.5074,17.4626,17.4716,156400.0
2010-06-23 13:10:00,19.51,19.54,19.51,19.52,162400.0,17.4806,17.5074,17.4806,17.4895,162400.0
2010-06-23 13:15:00,19.52,19.53,19.48,19.5,161600.0,17.4895,17.4985,17.4537,17.4716,161600.0
2010-06-23 13:20:00,19.5,19.54,19.5,19.54,122000.0,17.4716,17.5074,17.4716,17.5074,122000.0
2010-06-23 13:25:00,19.54,19.58,19.53,19.58,152400.0,17.5074,17.5433,17.4985,17.5433,152400.0
2010-06-23 13:30:00,19.57,19.58,19.55,19.55,115600.0,17.5343,17.5433,17.5164,17.5164,115600.0
2010-06-23 13:35:00,19.55,19.55,19.51,19.52,139600.0,17.5164,17.5164,17.4806,17.4895,139600.0
2010-06-23 13:40:00,19.53,19.58,19.52,19.55,104000.0,17.4985,17.5433,17.4895,17.5164,104000.0
2010-06-23 13:45:00,19.56,19.57,19.53,19.54,179200.0,17.5254,17.5343,17.4985,17.5074,179200.0
2010-06-23 13:50:00,19.54,19.57,19.52,19.54,267200.0,17.5074,17.5343,17.4895,17.5074,267200.0
2010-06-23 13:55:00,19.55,19.55,19.51,19.52,250400.0,17.5164,17.5164,17.4806,17.4895,250400.0
2010-06-23 14:00:00,19.53,19.55,19.51,19.54,186000.0,17.4985,17.5164,17.4806,17.5074,186000.0
2010-06-23 14:05:00,19.55,19.58,19.52,19.53,320800.0,17.5164,17.5433,17.4895,17.4985,320800.0
2010-06-23 14:10:00,19.53,19.54,19.5,19.52,164400.0,17.4985,17.5074,17.4716,17.4895,164400.0
2010-06-23 14:15:00,19.52,19.52,19.43,19.48,295600.0,17.4895,17.4895,17.4089,17.4537,295600.0
2010-06-23 14:20:00,19.48,19.49,19.43,19.48,233600.0,17.4537,17.4626,17.4089,17.4537,233600.0
2010-06-23 14:25:00,19.48,19.53,19.44,19.53,258400.0,17.4537,17.4985,17.4178,17.4985,258400.0
2010-06-23 14:30:00,19.53,19.66,19.52,19.6,805200.0,17.4985,17.615,17.4895,17.5612,805200.0
2010-06-23 14:35:00,19.61,19.62,19.54,19.57,430800.0,17.5702,17.5791,17.5074,17.5343,430800.0
2010-06-23 14:40:00,19.57,19.58,19.51,19.52,306400.0,17.5343,17.5433,17.4806,17.4895,306400.0
2010-06-23 14:45:00,19.52,19.52,19.46,19.47,442400.0,17.4895,17.4895,17.4358,17.4447,442400.0
2010-06-23 14:50:00,19.47,19.49,19.46,19.46,287600.0,17.4447,17.4626,17.4358,17.4358,287600.0
2010-06-23 14:55:00,19.46,19.46,19.4,19.43,460000.0,17.4358,17.4358,17.382,17.4089,460000.0
2010-06-23 15:00:00,19.43,19.47,19.42,19.45,338800.0,17.4089,17.4447,17.3999,17.4268,338800.0
2010-06-23 15:05:00,19.44,19.44,19.38,19.42,326400.0,17.4178,17.4178,17.3641,17.3999,326400.0
2010-06-23 15:10:00,19.42,19.46,19.4,19.41,292800.0,17.3999,17.4358,17.382,17.391,292800.0
2010-06-23 15:15:00,19.42,19.45,19.4,19.43,236000.0,17.3999,17.4268,17.382,17.4089,236000.0
2010-06-23 15:20:00,19.42,19.45,19.39,19.44,275600.0,17.3999,17.4268,17.373,17.4178,275600.0
2010-06-23 15:25:00,19.44,19.45,19.4,19.45,413200.0,17.4178,17.4268,17.382,17.4268,413200.0
2010-06-23 15:30:00,19.45,19.45,19.4,19.43,251200.0,17.4268,17.4268,17.382,17.4089,251200.0
2010-06-23 15:35:00,19.43,19.48,19.42,19.47,258800.0,17.4089,17.4537,17.3999,17.4447,258800.0
2010-06-23 15:40:00,19.47,19.49,19.45,19.48,414000.0,17.4447,17.4626,17.4268,17.4537,414000.0
2010-06-23 15:45:00,19.49,19.52,19.47,19.5,489200.0,17.4626,17.4895,17.4447,17.4716,489200.0
2010-06-23 15:50:00,19.5,19.52,19.46,19.48,511200.0,17.4716,17.4895,17.4358,17.4537,511200.0
2010-06-23 15:55:00,19.48,19.49,19.45,19.46,855200.0,17.4537,17.4626,17.4268,17.4358,855200.0
2010-06-24 09:30:00,19.28,19.49,19.28,19.43,357600.0,17.2745,17.4626,17.2745,17.4089,357600.0
2010-06-24 09:35:00,19.42,19.43,19.32,19.33,360400.0,17.3999,17.4089,17.3103,17.3193,360400.0
2010-06-24 09:40:00,19.34,19.46,19.3,19.38,398000.0,17.3282,17.4358,17.2924,17.3641,398000.0
2010-06-24 09:45:00,19.4,19.46,19.38,19.44,222800.0,17.382,17.4358,17.3641,17.4178,222800.0
2010-06-24 09:50:00,19.44,19.44,19.36,19.37,183600.0,17.4178,17.4178,17.3462,17.3551,183600.0
2010-06-24 09:55:00,19.35,19.36,19.25,19.27,457200.0,17.3372,17.3462,17.2476,17.2655,457200.0
2010-06-24 10:00:00,19.27,19.32,19.26,19.28,327200.0,17.2655,17.3103,17.2566,17.2745,327200.0
2010-06-24 10:05:00,19.28,19.3,19.24,19.28,376000.0,17.2745,17.2924,17.2386,17.2745,376000.0
2010-06-24 10:10:00,19.28,19.3,19.25,19.28,204800.0,17.2745,17.2924,17.2476,17.2745,204800.0
2010-06-24 10:15:00,19.28,19.28,19.17,19.18,506800.0,17.2745,17.2745,17.1759,17.1849,506800.0
2010-06-24 10:20:00,19.18,19.27,19.16,19.25,617200.0,17.1849,17.2655,17.167,17.2476,617200.0
2010-06-24 10:25:00,19.26,19.36,19.25,19.34,243600.0,17.2566,17.3462,17.2476,17.3282,243600.0
2010-06-24 10:30:00,19.34,19.36,19.29,19.32,199200.0,17.3282,17.3462,17.2834,17.3103,199200.0
2010-06-24 10:35:00,19.31,19.35,19.29,19.32,234800.0,17.3014,17.3372,17.2834,17.3103,234800.0
2010-06-24 10:40:00,19.33,19.33,19.25,19.25,183200.0,17.3193,17.3193,17.2476,17.2476,183200.0
2010-06-24 10:45:00,19.25,19.31,19.23,19.29,287200.0,17.2476,17.3014,17.2297,17.2834,287200.0
2010-06-24 10:50:00,19.29,19.32,19.22,19.23,294400.0,17.2834,17.3103,17.2207,17.2297,294400.0
2010-06-24 10:55:00,19.22,19.25,19.18,19.21,409600.0,17.2207,17.2476,17.1849,17.2118,409600.0
2010-06-24 11:00:00,19.21,19.28,19.17,19.25,359600.0,17.2118,17.2745,17.1759,17.2476,359600.0
2010-06-24 11:05:00,19.25,19.28,19.21,19.27,346000.0,17.2476,17.2745,17.2118,17.2655,346000.0
2010-06-24 11:10:00,19.26,19.3,19.26,19.28,307200.0,17.2566,17.2924,17.2566,17.2745,307200.0
2010-06-24 11:15:00,19.28,19.32,19.27,19.29,263200.0,17.2745,17.3103,17.2655,17.2834,263200.0
2010-06-24 11:20:00,19.29,19.38,19.29,19.37,327200.0,17.2834,17.3641,17.2834,17.3551,327200.0
2010-06-24 11:25:00,19.36,19.38,19.33,19.37,582400.0,17.3462,17.3641,17.3193,17.3551,582400.0
2010-06-24 11:30:00,19.37,19.38,19.32,19.35,560400.0,17.3551,17.3641,17.3103,17.3372,560400.0
2010-06-24 11:35:00,19.35,19.35,19.23,19.23,428000.0,17.3372,17.3372,17.2297,17.2297,428000.0
2010-06-24 11:40:00,19.24,19.28,19.22,19.26,254800.0,17.2386,17.2745,17.2207,17.2566,254800.0
2010-06-24 11:45:00,19.26,19.34,19.26,19.34,155200.0,17.2566,17.3282,17.2566,17.3282,155200.0
2010-06-24 11:50:00,19.34,19.34,19.26,19.28,137200.0,17.3282,17.3282,17.2566,17.2745,137200.0
2010-06-24 11:55:00,19.27,19.31,19.26,19.29,133200.0,17.2655,17.3014,17.2566,17.2834,133200.0
2010-06-24 12:00:00,19.29,19.36,19.29,19.34,140400.0,17.2834,17.3462,17.2834,17.3282,140400.0
2010-06-24 12:05:00,19.35,19.35,19.3,19.34,102000.0,17.3372,17.3372,17.2924,17.3282,102000.0
2010-06-24 12:10:00,19.34,19.34,19.29,19.3,84000.0,17.3282,17.3282,17.2834,17.2924,84000.0
2010-06-24 12:15:00,19.31,19.32,19.29,19.3,81200.0,17.3014,17.3103,17.2834,17.2924,81200.0
2010-06-24 12:20:00,19.3,19.32,19.3,19.3,78800.0,17.2924,17.3103,17.2924,17.2924,78800.0
2010-06-24 12:25:00,19.3,19.3,19.26,19.27,146800.0,17.2924,17.2924,17.2566,17.2655,146800.0
2010-06-24 12:30:00,19.27,19.31,19.26,19.31,156400.0,17.2655,17.3014,17.2566,17.3014,156400.0
2010-06-24 12:35:00,19.31,19.31,19.26,19.28,108400.0,17.3014,17.3014,17.2566,17.2745,108400.0
2010-06-24 12:40:00,19.28,19.3,19.23,19.23,155600.0,17.2745,17.2924,17.2297,17.2297,155600.0
2010-06-24 12:45:00,19.23,19.27,19.23,19.24,128400.0,17.2297,17.2655,17.2297,17.2386,128400.0
2010-06-24 12:50:00,19.24,19.26,19.23,19.25,141200.0,17.2386,17.2566,17.2297,17.2476,141200.0
2010-06-24 12:55:00,19.25,19.27,19.24,19.25,98800.0,17.2476,17.2655,17.2386,17.2476,98800.0
2010-06-24 13:00:00,19.25,19.27,19.23,19.25,170800.0,17.2476,17.2655,17.2297,17.2476,170800.0
2010-06-24 13:05:00,19.25,19.27,19.23,19.26,131600.0,17.2476,17.2655,17.2297,17.2566,131600.0
2010-06-24 13:10:00,19.26,19.3,19.25,19.3,155600.0,17.2566,17.2924,17.2476,17.2924,155600.0
2010-06-24 13:15:00,19.3,19.3,19.26,19.28,220800.0,17.2924,17.2924,17.2566,17.2745,220800.0
2010-06-24 13:20:00,19.28,19.3,19.26,19.29,129200.0,17.2745,17.2924,17.2566,17.2834,129200.0
2010-06-24 13:25:00,19.29,19.3,19.27,19.29,160000.0,17.2834,17.2924,17.2655,17.2834,160000.0
2010-06-24 13:30:00,19.29,19.34,19.29,19.31,96400.0,17.2834,17.3282,17.2834,17.3014,96400.0
2010-06-24 13:35:00,19.31,19.35,19.31,19.32,163200.0,17.3014,17.3372,17.3014,17.3103,163200.0
2010-06-24 13:40:00,19.31,19.32,19.29,19.31,137600.0,17.3014,17.3103,17.2834,17.3014,137600.0
2010-06-24 13:45:00,19.3,19.33,19.28,19.3,144800.0,17.2924,17.3193,17.2745,17.2924,144800.0
2010-06-24 13:50:00,19.3,19.33,19.29,19.3,169600.0,17.2924,17.3193,17.2834,17.2924,169600.0
2010-06-24 13:55:00,19.31,19.33,19.29,19.31,205600.0,17.3014,17.3193,17.2834,17.3014,205600.0
2010-06-24 14:00:00,19.3,19.31,19.27,19.27,259600.0,17.2924,17.3014,17.2655,17.2655,259600.0
2010-06-24 14:05:00,19.27,19.29,19.26,19.28,194000.0,17.2655,17.2834,17.2566,17.2745,194000.0
2010-06-24 14:10:00,19.28,19.29,19.25,19.25,152800.0,17.2745,17.2834,17.2476,17.2476,152800.0
2010-06-24 14:15:00,19.26,19.27,19.23,19.23,261600.0,17.2566,17.2655,17.2297,17.2297,261600.0
2010-06-24 14:20:00,19.23,19.24,19.2,19.23,260800.0,17.2297,17.2386,17.2028,17.2297,260800.0
2010-06-24 14:25:00,19.23,19.26,19.23,19.24,144400.0,17.2297,17.2566,17.2297,17.2386,144400.0
2010-06-24 14:30:00,19.25,19.25,19.18,19.18,332400.0,17.2476,17.2476,17.1849,17.1849,332400.0
2010-06-24 14:35:00,19.19,19.2,19.15,19.15,312000.0,17.1938,17.2028,17.158,17.158,312000.0
2010-06-24 14:40:00,19.15,19.16,19.13,19.15,369600.0,17.158,17.167,17.1401,17.158,369600.0
2010-06-24 14:45:00,19.14,19.16,19.12,19.14,262400.0,17.149,17.167,17.1311,17.149,262400.0
2010-06-24 14:50:00,19.14,19.15,19.1,19.11,328400.0,17.149,17.158,17.1132,17.1222,328400.0
2010-06-24 14:55:00,19.11,19.12,19.09,19.11,282800.0,17.1222,17.1311,17.1042,17.1222,282800.0
2010-06-24 15:00:00,19.1,19.17,19.1,19.11,257200.0,17.1132,17.1759,17.1132,17.1222,257200.0
2010-06-24 15:05:00,19.11,19.16,19.11,19.11,248800.0,17.1222,17.167,17.1222,17.1222,248800.0
2010-06-24 15:10:00,19.12,19.13,19.01,19.02,517200.0,17.1311,17.1401,17.0326,17.0415,517200.0
2010-06-24 15:15:00,19.01,19.05,18.94,18.96,712400.0,17.0326,17.0684,16.9698,16.9878,712400.0
2010-06-24 15:20:00,18.96,19.04,18.95,19.02,474000.0,16.9878,17.0594,16.9788,17.0415,474000.0
2010-06-24 15:25:00,19.01,19.06,19.0,19.05,450400.0,17.0326,17.0774,17.0236,17.0684,450400.0
2010-06-24 15:30:00,19.04,19.06,19.02,19.04,331200.0,17.0594,17.0774,17.0415,17.0594,331200.0
2010-06-24 15:35:00,19.04,19.06,19.0,19.04,493200.0,17.0594,17.0774,17.0236,17.0594,493200.0
2010-06-24 15:40:00,19.04,19.19,19.02,19.19,1194800.0,17.0594,17.1938,17.0415,17.1938,1194800.0
2010-06-24 15:45:00,19.19,19.21,19.14,19.19,1262800.0,17.1938,17.2118,17.149,17.1938,1262800.0
2010-06-24 15:50:00,19.19,19.24,19.12,19.15,1106400.0,17.1938,17.2386,17.1311,17.158,1106400.0
2010-06-24 15:55:00,19.15,19.15,19.08,19.12,1461600.0,17.158,17.158,17.0953,17.1311,1461600.0
2010-06-25 09:30:00,19.26,19.26,19.08,19.14,600800.0,17.2566,17.2566,17.0953,17.149,600800.0
2010-06-25 09:35:00,19.13,19.16,19.02,19.07,380800.0,17.1401,17.167,17.0415,17.0863,380800.0
2010-06-25 09:40:00,19.07,19.15,19.0,19.01,356800.0,17.0863,17.158,17.0236,17.0326,356800.0
2010-06-25 09:45:00,19.0,19.03,18.92,18.96,534800.0,17.0236,17.0505,16.9519,16.9878,534800.0
2010-06-25 09:50:00,18.96,19.08,18.91,19.08,654400.0,16.9878,17.0953,16.943,17.0953,654400.0
2010-06-25 09:55:00,19.08,19.18,19.07,19.17,670800.0,17.0953,17.1849,17.0863,17.1759,670800.0
2010-06-25 10:00:00,19.16,19.29,19.16,19.29,451600.0,17.167,17.2834,17.167,17.2834,451600.0
2010-06-25 10:05:00,19.29,19.35,19.28,19.31,341600.0,17.2834,17.3372,17.2745,17.3014,341600.0
2010-06-25 10:10:00,19.31,19.35,19.3,19.3,483200.0,17.3014,17.3372,17.2924,17.2924,483200.0
2010-06-25 10:15:00,19.31,19.34,19.24,19.25,335200.0,17.3014,17.3282,17.2386,17.2476,335200.0
2010-06-25 10:20:00,19.25,19.28,19.19,19.26,456000.0,17.2476,17.2745,17.1938,17.2566,456000.0
2010-06-25 10:25:00,19.25,19.28,19.23,19.24,323600.0,17.2476,17.2745,17.2297,17.2386,323600.0
2010-06-25 10:30:00,19.24,19.25,19.16,19.18,271200.0,17.2386,17.2476,17.167,17.1849,271200.0
2010-06-25 10:35:00,19.19,19.19,19.08,19.1,296800.0,17.1938,17.1938,17.0953,17.1132,296800.0
2010-06-25 10:40:00,19.09,19.17,19.07,19.14,296400.0,17.1042,17.1759,17.0863,17.149,296400.0
2010-06-25 10:45:00,19.15,19.16,19.08,19.1,227600.0,17.158,17.167,17.0953,17.1132,227600.0
2010-06-25 10:50:00,19.1,19.11,19.0,19.02,190000.0,17.1132,17.1222,17.0236,17.0415,190000.0
2010-06-25 10:55:00,19.02,19.06,19.0,19.03,284000.0,17.0415,17.0774,17.0236,17.0505,284000.0
2010-06-25 11:00:00,19.03,19.07,19.02,19.04,205200.0,17.0505,17.0863,17.0415,17.0594,205200.0
2010-06-25 11:05:00,19.04,19.08,19.02,19.06,168400.0,17.0594,17.0953,17.0415,17.0774,168400.0
2010-06-25 11:10:00,19.05,19.06,18.99,19.04,239200.0,17.0684,17.0774,17.0146,17.0594,239200.0
2010-06-25 11:15:00,19.05,19.08,19.03,19.05,158400.0,17.0684,17.0953,17.0505,17.0684,158400.0
2010-06-25 11:20:00,19.05,19.06,19.0,19.05,146000.0,17.0684,17.0774,17.0236,17.0684,146000.0
2010-06-25 11:25:00,19.05,19.11,19.03,19.08,194400.0,17.0684,17.1222,17.0505,17.0953,194400.0
2010-06-25 11:30:00,19.08,19.1,19.06,19.07,206800.0,17.0953,17.1132,17.0774,17.0863,206800.0
2010-06-25 11:35:00,19.07,19.1,19.05,19.08,145600.0,17.0863,17.1132,17.0684,17.0953,145600.0
2010-06-25 11:40:00,19.09,19.09,19.04,19.07,196000.0,17.1042,17.1042,17.0594,17.0863,196000.0
2010-06-25 11:45:00,19.07,19.15,19.07,19.13,204400.0,17.0863,17.158,17.0863,17.1401,204400.0
2010-06-25 11:50:00,19.13,19.18,19.13,19.14,197200.0,17.1401,17.1849,17.1401,17.149,197200.0
2010-06-25 11:55:00,19.14,19.17,19.12,19.16,173200.0,17.149,17.1759,17.1311,17.167,173200.0
2010-06-25 12:00:00,19.16,19.18,19.12,19.17,168800.0,17.167,17.1849,17.1311,17.1759,168800.0
2010-06-25 12:05:00,19.16,19.16,19.12,19.13,76000.0,17.167,17.167,17.1311,17.1401,76000.0
2010-06-25 12:10:00,19.13,19.15,19.12,19.13,68400.0,17.1401,17.158,17.1311,17.1401,68400.0
2010-06-25 12:15:00,19.13,19.16,19.11,19.13,50000.0,17.1401,17.167,17.1222,17.1401,50000.0
2010-06-25 12:20:00,19.13,19.17,19.12,19.13,84800.0,17.1401,17.1759,17.1311,17.1401,84800.0
2010-06-25 12:25:00,19.13,19.19,19.13,19.16,110000.0,17.1401,17.1938,17.1401,17.167,110000.0
2010-06-25 12:30:00,19.14,19.22,19.14,19.21,98800.0,17.149,17.2207,17.149,17.2118,98800.0
2010-06-25 12:35:00,19.21,19.21,19.15,19.16,92000.0,17.2118,17.2118,17.158,17.167,92000.0
2010-06-25 12:40:00,19.16,19.22,19.15,19.19,104400.0,17.167,17.2207,17.158,17.1938,104400.0
2010-06-25 12:45:00,19.2,19.23,19.2,19.23,102800.0,17.2028,17.2297,17.2028,17.2297,102800.0
2010-06-25 12:50:00,19.23,19.23,19.17,19.17,141600.0,17.2297,17.2297,17.1759,17.1759,141600.0
2010-06-25 12:55:00,19.18,19.26,19.18,19.23,183200.0,17.1849,17.2566,17.1849,17.2297,183200.0
2010-06-25 13:00:00,19.23,19.24,19.22,19.23,135600.0,17.2297,17.2386,17.2207,17.2297,135600.0
2010-06-25 13:05:00,19.23,19.25,19.22,19.25,158000.0,17.2297,17.2476,17.2207,17.2476,158000.0
2010-06-25 13:10:00,19.25,19.25,19.2,19.22,240400.0,17.2476,17.2476,17.2028,17.2207,240400.0
2010-06-25 13:15:00,19.22,19.27,19.21,19.24,184800.0,17.2207,17.2655,17.2118,17.2386,184800.0
2010-06-25 13:20:00,19.24,19.25,19.24,19.25,76000.0,17.2386,17.2476,17.2386,17.2476,76000.0
2010-06-25 13:25:00,19.25,19.28,19.25,19.27,198400.0,17.2476,17.2745,17.2476,17.2655,198400.0
2010-06-25 13:30:00,19.28,19.28,19.25,19.27,220000.0,17.2745,17.2745,17.2476,17.2655,220000.0
2010-06-25 13:35:00,19.27,19.29,19.25,19.26,288400.0,17.2655,17.2834,17.2476,17.2566,288400.0
2010-06-25 13:40:00,19.26,19.28,19.24,19.26,154800.0,17.2566,17.2745,17.2386,17.2566,154800.0
2010-06-25 13:45:00,19.27,19.3,19.25,19.27,98000.0,17.2655,17.2924,17.2476,17.2655,98000.0
2010-06-25 13:50:00,19.27,19.29,19.26,19.29,81600.0,17.2655,17.2834,17.2566,17.2834,81600.0
2010-06-25 13:55:00,19.29,19.33,19.29,19.31,142000.0,17.2834,17.3193,17.2834,17.3014,142000.0
2010-06-25 14:00:00,19.32,19.32,19.29,19.29,176400.0,17.3103,17.3103,17.2834,17.2834,176400.0
2010-06-25 14:05:00,19.29,19.31,19.23,19.29,254400.0,17.2834,17.3014,17.2297,17.2834,254400.0
2010-06-25 14:10:00,19.29,19.33,19.29,19.31,104000.0,17.2834,17.3193,17.2834,17.3014,104000.0
2010-06-25 14:15:00,19.32,19.33,19.3,19.31,149200.0,17.3103,17.3193,17.2924,17.3014,149200.0
2010-06-25 14:20:00,19.31,19.32,19.26,19.27,241600.0,17.3014,17.3103,17.2566,17.2655,241600.0
2010-06-25 14:25:00,19.27,19.27,19.21,19.25,213600.0,17.2655,17.2655,17.2118,17.2476,213600.0
2010-06-25 14:30:00,19.25,19.25,19.21,19.21,212800.0,17.2476,17.2476,17.2118,17.2118,212800.0
2010-06-25 14:35:00,19.22,19.23,19.2,19.23,137200.0,17.2207,17.2297,17.2028,17.2297,137200.0
2010-06-25 14:40:00,19.23,19.23,19.19,19.2,184400.0,17.2297,17.2297,17.1938,17.2028,184400.0
2010-06-25 14:45:00,19.21,19.22,19.16,19.18,117200.0,17.2118,17.2207,17.167,17.1849,117200.0
2010-06-25 14:50:00,19.18,19.2,19.16,19.2,99200.0,17.1849,17.2028,17.167,17.2028,99200.0
2010-06-25 14:55:00,19.19,19.19,19.16,19.17,147200.0,17.1938,17.1938,17.167,17.1759,147200.0
2010-06-25 15:00:00,19.17,19.19,19.14,19.17,172400.0,17.1759,17.1938,17.149,17.1759,172400.0
2010-06-25 15:05:00,19.17,19.2,19.14,19.2,136000.0,17.1759,17.2028,17.149,17.2028,136000.0
2010-06-25 15:10:00,19.21,19.22,19.19,19.19,124000.0,17.2118,17.2207,17.1938,17.1938,124000.0
2010-06-25 15:15:00,19.19,19.19,19.11,19.14,230800.0,17.1938,17.1938,17.1222,17.149,230800.0
2010-06-25 15:20:00,19.14,19.18,19.09,19.17,363600.0,17.149,17.1849,17.1042,17.1759,363600.0
2010-06-25 15:25:00,19.17,19.18,19.12,19.13,112000.0,17.1759,17.1849,17.1311,17.1401,112000.0
2010-06-25 15:30:00,19.14,19.22,19.11,19.2,299200.0,17.149,17.2207,17.1222,17.2028,299200.0
2010-06-25 15:35:00,19.21,19.21,19.14,19.18,463200.0,17.2118,17.2118,17.149,17.1849,463200.0
2010-06-25 15:40:00,19.18,19.18,19.09,19.12,401600.0,17.1849,17.1849,17.1042,17.1311,401600.0
2010-06-25 15:45:00,19.12,19.18,19.1,19.13,847200.0,17.1311,17.1849,17.1132,17.1401,847200.0
2010-06-25 15:50:00,19.13,19.13,19.03,19.06,938800.0,17.1401,17.1401,17.0505,17.0774,938800.0
2010-06-25 15:55:00,19.06,19.18,19.05,19.16,2278800.0,17.0774,17.1849,17.0684,17.167,2278800.0
2010-06-28 09:30:00,19.25,19.28,19.09,19.09,455600.0,17.2476,17.2745,17.1042,17.1042,455600.0
2010-06-28 09:35:00,19.1,19.2,19.09,19.17,772000.0,17.1132,17.2028,17.1042,17.1759,772000.0
2010-06-28 09:40:00,19.17,19.2,19.15,19.2,158800.0,17.1759,17.2028,17.158,17.2028,158800.0
2010-06-28 09:45:00,19.2,19.2,19.14,19.19,786000.0,17.2028,17.2028,17.149,17.1938,786000.0
2010-06-28 09:50:00,19.19,19.24,19.17,19.19,284400.0,17.1938,17.2386,17.1759,17.1938,284400.0
2010-06-28 09:55:00,19.18,19.24,19.17,19.2,1119200.0,17.1849,17.2386,17.1759,17.2028,1119200.0
2010-06-28 10:00:00,19.2,19.22,19.17,19.17,265200.0,17.2028,17.2207,17.1759,17.1759,265200.0
2010-06-28 10:05:00,19.17,19.32,19.06,19.1,376400.0,17.1759,17.3103,17.0774,17.1132,376400.0
2010-06-28 10:10:00,19.1,19.13,19.07,19.1,316400.0,17.1132,17.1401,17.0863,17.1132,316400.0
2010-06-28 10:15:00,19.1,19.1,19.04,19.06,238400.0,17.1132,17.1132,17.0594,17.0774,238400.0
2010-06-28 10:20:00,19.06,19.11,19.04,19.11,262000.0,17.0774,17.1222,17.0594,17.1222,262000.0
2010-06-28 10:25:00,19.11,19.11,19.03,19.04,224400.0,17.1222,17.1222,17.0505,17.0594,224400.0
2010-06-28 10:30:00,19.04,19.05,18.96,19.02,519600.0,17.0594,17.0684,16.9878,17.0415,519600.0
2010-06-28 10:35:00,19.02,19.02,18.91,18.93,596000.0,17.0415,17.0415,16.943,16.9609,596000.0
2010-06-28 10:40:00,18.93,18.96,18.89,18.91,350000.0,16.9609,16.9878,16.925,16.943,350000.0
2010-06-28 10:45:00,18.91,18.94,18.89,18.89,296800.0,16.943,16.9698,16.925,16.925,296800.0
2010-06-28 10:50:00,18.9,18.9,18.81,18.88,507600.0,16.934,16.934,16.8534,16.9161,507600.0
2010-06-28 10:55:00,18.87,18.9,18.86,18.9,235200.0,16.9071,16.934,16.8982,16.934,235200.0
2010-06-28 11:00:00,18.89,18.95,18.88,18.91,161200.0,16.925,16.9788,16.9161,16.943,161200.0
2010-06-28 11:05:00,18.91,18.96,18.91,18.96,148800.0,16.943,16.9878,16.943,16.9878,148800.0
2010-06-28 11:10:00,18.96,18.96,18.88,18.9,211600.0,16.9878,16.9878,16.9161,16.934,211600.0
2010-06-28 11:15:00,18.91,18.97,18.91,18.94,185200.0,16.943,16.9967,16.943,16.9698,185200.0
2010-06-28 11:20:00,18.93,18.97,18.9,18.95,116400.0,16.9609,16.9967,16.934,16.9788,116400.0
2010-06-28 11:25:00,18.95,18.97,18.93,18.97,152000.0,16.9788,16.9967,16.9609,16.9967,152000.0
2010-06-28 11:30:00,18.97,19.03,18.96,18.97,356800.0,16.9967,17.0505,16.9878,16.9967,356800.0
2010-06-28 11:35:00,18.97,19.02,18.97,19.01,152800.0,16.9967,17.0415,16.9967,17.0326,152800.0
2010-06-28 11:40:00,19.01,19.05,19.0,19.02,156400.0,17.0326,17.0684,17.0236,17.0415,156400.0
2010-06-28 11:45:00,19.02,19.07,19.02,19.06,156000.0,17.0415,17.0863,17.0415,17.0774,156000.0
2010-06-28 11:50:00,19.06,19.07,19.04,19.05,156000.0,17.0774,17.0863,17.0594,17.0684,156000.0
2010-06-28 11:55:00,19.05,19.05,19.0,19.01,165600.0,17.0684,17.0684,17.0236,17.0326,165600.0
2010-06-28 12:00:00,19.01,19.04,18.98,18.99,205600.0,17.0326,17.0594,17.0057,17.0146,205600.0
2010-06-28 12:05:00,18.99,19.01,18.96,18.98,155200.0,17.0146,17.0326,16.9878,17.0057,155200.0
2010-06-28 12:10:00,18.98,18.99,18.93,18.98,146800.0,17.0057,17.0146,16.9609,17.0057,146800.0
2010-06-28 12:15:00,18.97,18.98,18.94,18.95,101600.0,16.9967,17.0057,16.9698,16.9788,101600.0
2010-06-28 12:20:00,18.96,18.98,18.93,18.97,244800.0,16.9878,17.0057,16.9609,16.9967,244800.0
2010-06-28 12:25:00,18.98,18.99,18.96,18.99,88800.0,17.0057,17.0146,16.9878,17.0146,88800.0
2010-06-28 12:30:00,18.99,18.99,18.94,18.95,113600.0,17.0146,17.0146,16.9698,16.9788,113600.0
2010-06-28 12:35:00,18.96,18.97,18.92,18.94,123200.0,16.9878,16.9967,16.9519,16.9698,123200.0
2010-06-28 12:40:00,18.93,18.95,18.91,18.93,90800.0,16.9609,16.9788,16.943,16.9609,90800.0
2010-06-28 12:45:00,18.93,18.95,18.92,18.95,122000.0,16.9609,16.9788,16.9519,16.9788,122000.0
2010-06-28 12:50:00,18.95,18.96,18.93,18.96,120800.0,16.9788,16.9878,16.9609,16.9878,120800.0
2010-06-28 12:55:00,18.95,18.98,18.93,18.96,56400.0,16.9788,17.0057,16.9609,16.9878,56400.0
2010-06-28 13:00:00,18.96,18.96,18.88,18.89,119600.0,16.9878,16.9878,16.9161,16.925,119600.0
2010-06-28 13:05:00,18.89,18.9,18.85,18.86,276400.0,16.925,16.934,16.8892,16.8982,276400.0
2010-06-28 13:10:00,18.86,18.88,18.84,18.87,127200.0,16.8982,16.9161,16.8802,16.9071,127200.0
2010-06-28 13:15:00,18.86,18.89,18.85,18.86,78000.0,16.8982,16.925,16.8892,16.8982,78000.0
2010-06-28 13:20:00,18.86,18.91,18.86,18.89,139600.0,16.8982,16.943,16.8982,16.925,139600.0
2010-06-28 13:25:00,18.88,18.9,18.87,18.88,105200.0,16.9161,16.934,16.9071,16.9161,105200.0
2010-06-28 13:30:00,18.88,18.88,18.85,18.87,126000.0,16.9161,16.9161,16.8892,16.9071,126000.0
2010-06-28 13:35:00,18.87,18.9,18.86,18.9,151200.0,16.9071,16.934,16.8982,16.934,151200.0
2010-06-28 13:40:00,18.9,18.9,18.87,18.88,91600.0,16.934,16.934,16.9071,16.9161,91600.0
2010-06-28 13:45:00,18.88,18.95,18.88,18.94,138800.0,16.9161,16.9788,16.9161,16.9698,138800.0
2010-06-28 13:50:00,18.94,18.94,18.9,18.9,107200.0,16.9698,16.9698,16.934,16.934,107200.0
2010-06-28 13:55:00,18.9,18.94,18.9,18.91,254800.0,16.934,16.9698,16.934,16.943,254800.0
2010-06-28 14:00:00,18.9,18.91,18.89,18.91,154400.0,16.934,16.943,16.925,16.943,154400.0
2010-06-28 14:05:00,18.91,18.93,18.89,18.9,177200.0,16.943,16.9609,16.925,16.934,177200.0
2010-06-28 14:10:00,18.9,18.92,18.9,18.91,108000.0,16.934,16.9519,16.934,16.943,108000.0
2010-06-28 14:15:00,18.91,18.91,18.87,18.87,160000.0,16.943,16.943,16.9071,16.9071,160000.0
2010-06-28 14:20:00,18.87,18.89,18.86,18.86,159200.0,16.9071,16.925,16.8982,16.8982,159200.0
2010-06-28 14:25:00,18.86,18.9,18.86,18.86,116000.0,16.8982,16.934,16.8982,16.8982,116000.0
2010-06-28 14:30:00,18.86,18.87,18.84,18.86,203600.0,16.8982,16.9071,16.8802,16.8982,203600.0
2010-06-28 14:35:00,18.86,18.92,18.84,18.91,261200.0,16.8982,16.9519,16.8802,16.943,261200.0
2010-06-28 14:40:00,18.91,18.92,18.9,18.92,245200.0,16.943,16.9519,16.934,16.9519,245200.0
2010-06-28 14:45:00,18.92,18.93,18.88,18.88,244800.0,16.9519,16.9609,16.9161,16.9161,244800.0
2010-06-28 14:50:00,18.88,18.9,18.86,18.88,236400.0,16.9161,16.934,16.8982,16.9161,236400.0
2010-06-28 14:55:00,18.88,18.93,18.88,18.92,171600.0,16.9161,16.9609,16.9161,16.9519,171600.0
2010-06-28 15:00:00,18.92,18.95,18.91,18.91,226800.0,16.9519,16.9788,16.943,16.943,226800.0
2010-06-28 15:05:00,18.91,18.93,18.91,18.91,107200.0,16.943,16.9609,16.943,16.943,107200.0
2010-06-28 15:10:00,18.91,18.92,18.88,18.88,168000.0,16.943,16.9519,16.9161,16.9161,168000.0
2010-06-28 15:15:00,18.88,18.89,18.86,18.88,223200.0,16.9161,16.925,16.8982,16.9161,223200.0
2010-06-28 15:20:00,18.88,18.89,18.84,18.85,213200.0,16.9161,16.925,16.8802,16.8892,213200.0
2010-06-28 15:25:00,18.85,18.85,18.81,18.84,279200.0,16.8892,16.8892,16.8534,16.8802,279200.0
2010-06-28 15:30:00,18.84,18.86,18.83,18.85,244400.0,16.8802,16.8982,16.8713,16.8892,244400.0
2010-06-28 15:35:00,18.85,18.89,18.83,18.85,331600.0,16.8892,16.925,16.8713,16.8892,331600.0
2010-06-28 15:40:00,18.85,18.86,18.83,18.84,305200.0,16.8892,16.8982,16.8713,16.8802,305200.0
2010-06-28 15:45:00,18.85,18.85,18.81,18.83,440000.0,16.8892,16.8892,16.8534,16.8713,440000.0
2010-06-28 15:50:00,18.83,18.86,18.8,18.81,566400.0,16.8713,16.8982,16.8444,16.8534,566400.0
2010-06-28 15:55:00,18.81,18.82,18.79,18.8,816400.0,16.8534,16.8623,16.8354,16.8444,816400.0
2010-06-29 09:30:00,18.57,18.62,18.4,18.48,1047600.0,16.6383,16.6831,16.486,16.5577,1047600.0
2010-06-29 09:35:00,18.48,18.48,18.36,18.38,728400.0,16.5577,16.5577,16.4502,16.4681,728400.0
2010-06-29 09:40:00,18.39,18.4,18.28,18.29,800000.0,16.4771,16.486,16.3785,16.3875,800000.0
2010-06-29 09:45:00,18.29,18.32,18.18,18.21,978000.0,16.3875,16.4143,16.2889,16.3158,978000.0
2010-06-29 09:50:00,18.22,18.22,18.13,18.14,850800.0,16.3247,16.3247,16.2441,16.2531,850800.0
2010-06-29 09:55:00,18.14,18.23,18.1,18.2,728800.0,16.2531,16.3337,16.2172,16.3068,728800.0
2010-06-29 10:00:00,18.2,18.2,18.07,18.09,944400.0,16.3068,16.3068,16.1903,16.2083,944400.0
2010-06-29 10:05:00,18.09,18.1,18.04,18.07,499600.0,16.2083,16.2172,16.1635,16.1903,499600.0
2010-06-29 10:10:00,18.08,18.09,18.04,18.08,293600.0,16.1993,16.2083,16.1635,16.1993,293600.0
2010-06-29 10:15:00,18.07,18.08,18.04,18.05,294000.0,16.1903,16.1993,16.1635,16.1724,294000.0
2010-06-29 10:20:00,18.05,18.07,18.02,18.03,576800.0,16.1724,16.1903,16.1455,16.1545,576800.0
2010-06-29 10:25:00,18.03,18.04,17.96,17.97,650400.0,16.1545,16.1635,16.0918,16.1007,650400.0
2010-06-29 10:30:00,17.97,18.03,17.96,18.0,652000.0,16.1007,16.1545,16.0918,16.1276,652000.0
2010-06-29 10:35:00,18.0,18.07,17.99,18.07,458400.0,16.1276,16.1903,16.1187,16.1903,458400.0
2010-06-29 10:40:00,18.06,18.11,17.98,18.0,532000.0,16.1814,16.2262,16.1097,16.1276,532000.0
2010-06-29 10:45:00,18.0,18.02,17.94,17.96,901600.0,16.1276,16.1455,16.0739,16.0918,901600.0
2010-06-29 10:50:00,17.96,17.98,17.94,17.98,423600.0,16.0918,16.1097,16.0739,16.1097,423600.0
2010-06-29 10:55:00,17.98,18.06,17.97,17.97,474800.0,16.1097,16.1814,16.1007,16.1007,474800.0
2010-06-29 11:00:00,17.98,18.02,17.96,18.0,310000.0,16.1097,16.1455,16.0918,16.1276,310000.0
2010-06-29 11:05:00,17.99,18.01,17.96,18.0,311200.0,16.1187,16.1366,16.0918,16.1276,311200.0
2010-06-29 11:10:00,18.0,18.11,17.99,18.11,643600.0,16.1276,16.2262,16.1187,16.2262,643600.0
2010-06-29 11:15:00,18.1,18.12,18.06,18.08,574000.0,16.2172,16.2351,16.1814,16.1993,574000.0
2010-06-29 11:20:00,18.08,18.1,18.03,18.08,710400.0,16.1993,16.2172,16.1545,16.1993,710400.0
2010-06-29 11:25:00,18.08,18.09,18.04,18.07,554000.0,16.1993,16.2083,16.1635,16.1903,554000.0
2010-06-29 11:30:00,18.07,18.08,18.02,18.06,341600.0,16.1903,16.1993,16.1455,16.1814,341600.0
2010-06-29 11:35:00,18.07,18.11,18.06,18.1,472000.0,16.1903,16.2262,16.1814,16.2172,472000.0
2010-06-29 11:40:00,18.11,18.11,18.08,18.1,444800.0,16.2262,16.2262,16.1993,16.2172,444800.0
2010-06-29 11:45:00,18.09,18.15,18.09,18.13,410000.0,16.2083,16.262,16.2083,16.2441,410000.0
2010-06-29 11:50:00,18.13,18.13,18.09,18.09,257200.0,16.2441,16.2441,16.2083,16.2083,257200.0
2010-06-29 11:55:00,18.09,18.13,18.08,18.08,216800.0,16.2083,16.2441,16.1993,16.1993,216800.0
2010-06-29 12:00:00,18.09,18.1,18.04,18.04,172800.0,16.2083,16.2172,16.1635,16.1635,172800.0
2010-06-29 12:05:00,18.04,18.06,18.0,18.04,228000.0,16.1635,16.1814,16.1276,16.1635,228000.0
2010-06-29 12:10:00,18.04,18.05,18.0,18.02,268800.0,16.1635,16.1724,16.1276,16.1455,268800.0
2010-06-29 12:15:00,18.03,18.07,18.02,18.04,278800.0,16.1545,16.1903,16.1455,16.1635,278800.0
2010-06-29 12:20:00,18.04,18.12,18.04,18.11,183600.0,16.1635,16.2351,16.1635,16.2262,183600.0
2010-06-29 12:25:00,18.11,18.11,18.04,18.07,200800.0,16.2262,16.2262,16.1635,16.1903,200800.0
2010-06-29 12:30:00,18.07,18.1,18.05,18.06,109200.0,16.1903,16.2172,16.1724,16.1814,109200.0
2010-06-29 12:35:00,18.06,18.07,18.0,18.04,123200.0,16.1814,16.1903,16.1276,16.1635,123200.0
2010-06-29 12:40:00,18.04,18.07,18.04,18.06,200000.0,16.1635,16.1903,16.1635,16.1814,200000.0
2010-06-29 12:45:00,18.06,18.11,18.06,18.1,140400.0,16.1814,16.2262,16.1814,16.2172,140400.0
2010-06-29 12:50:00,18.1,18.11,18.07,18.09,130800.0,16.2172,16.2262,16.1903,16.2083,130800.0
2010-06-29 12:55:00,18.09,18.1,18.05,18.06,156800.0,16.2083,16.2172,16.1724,16.1814,156800.0
2010-06-29 13:00:00,18.06,18.08,18.03,18.07,134800.0,16.1814,16.1993,16.1545,16.1903,134800.0
2010-06-29 13:05:00,18.07,18.09,18.01,18.03,147200.0,16.1903,16.2083,16.1366,16.1545,147200.0
2010-06-29 13:10:00,18.04,18.04,18.01,18.03,200400.0,16.1635,16.1635,16.1366,16.1545,200400.0
2010-06-29 13:15:00,18.04,18.04,18.0,18.01,151600.0,16.1635,16.1635,16.1276,16.1366,151600.0
2010-06-29 13:20:00,18.01,18.02,17.98,17.99,254400.0,16.1366,16.1455,16.1097,16.1187,254400.0
2010-06-29 13:25:00,17.98,17.99,17.96,17.98,205200.0,16.1097,16.1187,16.0918,16.1097,205200.0
2010-06-29 13:30:00,17.98,17.99,17.94,17.95,253600.0,16.1097,16.1187,16.0739,16.0828,253600.0
2010-06-29 13:35:00,17.95,17.98,17.94,17.96,240000.0,16.0828,16.1097,16.0739,16.0918,240000.0
2010-06-29 13:40:00,17.96,18.0,17.95,18.0,219600.0,16.0918,16.1276,16.0828,16.1276,219600.0
2010-06-29 13:45:00,18.0,18.02,18.0,18.01,288800.0,16.1276,16.1455,16.1276,16.1366,288800.0
2010-06-29 13:50:00,18.01,18.01,17.97,17.98,204000.0,16.1366,16.1366,16.1007,16.1097,204000.0
2010-06-29 13:55:00,17.99,18.02,17.98,18.01,301600.0,16.1187,16.1455,16.1097,16.1366,301600.0
2010-06-29 14:00:00,18.0,18.01,17.98,18.0,152800.0,16.1276,16.1366,16.1097,16.1276,152800.0
2010-06-29 14:05:00,18.0,18.04,17.99,18.03,584000.0,16.1276,16.1635,16.1187,16.1545,584000.0
2010-06-29 14:10:00,18.03,18.04,18.01,18.02,338000.0,16.1545,16.1635,16.1366,16.1455,338000.0
2010-06-29 14:15:00,18.02,18.05,18.01,18.01,310800.0,16.1455,16.1724,16.1366,16.1366,310800.0
2010-06-29 14:20:00,18.01,18.04,18.0,18.03,415200.0,16.1366,16.1635,16.1276,16.1545,415200.0
2010-06-29 14:25:00,18.03,18.03,18.0,18.0,415600.0,16.1545,16.1545,16.1276,16.1276,415600.0
2010-06-29 14:30:00,18.0,18.02,17.99,18.01,344800.0,16.1276,16.1455,16.1187,16.1366,344800.0
2010-06-29 14:35:00,18.01,18.03,17.99,18.0,432400.0,16.1366,16.1545,16.1187,16.1276,432400.0
2010-06-29 14:40:00,18.0,18.0,17.96,17.99,253200.0,16.1276,16.1276,16.0918,16.1187,253200.0
2010-06-29 14:45:00,17.99,18.02,17.99,18.01,337600.0,16.1187,16.1455,16.1187,16.1366,337600.0
2010-06-29 14:50:00,18.01,18.03,17.99,18.0,652400.0,16.1366,16.1545,16.1187,16.1276,652400.0
2010-06-29 14:55:00,18.0,18.0,17.96,17.99,360800.0,16.1276,16.1276,16.0918,16.1187,360800.0
2010-06-29 15:00:00,17.98,17.99,17.96,17.99,350800.0,16.1097,16.1187,16.0918,16.1187,350800.0
2010-06-29 15:05:00,17.99,18.02,17.98,17.98,307600.0,16.1187,16.1455,16.1097,16.1097,307600.0
2010-06-29 15:10:00,17.98,18.0,17.95,17.99,452400.0,16.1097,16.1276,16.0828,16.1187,452400.0
2010-06-29 15:15:00,17.98,18.0,17.92,17.92,426000.0,16.1097,16.1276,16.0559,16.0559,426000.0
2010-06-29 15:20:00,17.92,17.93,17.86,17.91,782000.0,16.0559,16.0649,16.0022,16.047,782000.0
2010-06-29 15:25:00,17.91,17.92,17.86,17.87,677600.0,16.047,16.0559,16.0022,16.0111,677600.0
2010-06-29 15:30:00,17.87,17.93,17.86,17.89,780000.0,16.0111,16.0649,16.0022,16.0291,780000.0
2010-06-29 15:35:00,17.89,17.91,17.86,17.89,841200.0,16.0291,16.047,16.0022,16.0291,841200.0
2010-06-29 15:40:00,17.89,17.92,17.86,17.86,823600.0,16.0291,16.0559,16.0022,16.0022,823600.0
2010-06-29 15:45:00,17.86,17.87,17.78,17.81,1613200.0,16.0022,16.0111,15.9305,15.9574,1613200.0
2010-06-29 15:50:00,17.82,17.86,17.8,17.86,1384800.0,15.9663,16.0022,15.9484,16.0022,1384800.0
2010-06-29 15:55:00,17.86,17.92,17.82,17.86,2302000.0,16.0022,16.0559,15.9663,16.0022,2302000.0
2010-06-30 09:30:00,17.86,17.92,17.8,17.88,914000.0,16.0022,16.0559,15.9484,16.0201,914000.0
2010-06-30 09:35:00,17.89,17.93,17.87,17.92,842000.0,16.0291,16.0649,16.0111,16.0559,842000.0
2010-06-30 09:40:00,17.91,18.0,17.91,17.95,616800.0,16.047,16.1276,16.047,16.0828,616800.0
2010-06-30 09:45:00,17.95,17.98,17.88,17.88,361200.0,16.0828,16.1097,16.0201,16.0201,361200.0
2010-06-30 09:50:00,17.87,18.01,17.87,17.97,358800.0,16.0111,16.1366,16.0111,16.1007,358800.0
2010-06-30 09:55:00,17.97,17.98,17.92,17.94,305200.0,16.1007,16.1097,16.0559,16.0739,305200.0
2010-06-30 10:00:00,17.94,17.99,17.91,17.98,263200.0,16.0739,16.1187,16.047,16.1097,263200.0
2010-06-30 10:05:00,17.98,18.03,17.98,18.0,664400.0,16.1097,16.1545,16.1097,16.1276,664400.0
2010-06-30 10:10:00,18.01,18.02,17.97,17.97,264000.0,16.1366,16.1455,16.1007,16.1007,264000.0
2010-06-30 10:15:00,17.97,17.99,17.92,17.93,288400.0,16.1007,16.1187,16.0559,16.0649,288400.0
2010-06-30 10:20:00,17.93,17.93,17.85,17.88,458800.0,16.0649,16.0649,15.9932,16.0201,458800.0
2010-06-30 10:25:00,17.88,17.89,17.86,17.86,184800.0,16.0201,16.0291,16.0022,16.0022,184800.0
2010-06-30 10:30:00,17.86,17.87,17.84,17.86,218000.0,16.0022,16.0111,15.9843,16.0022,218000.0
2010-06-30 10:35:00,17.86,17.89,17.85,17.89,354000.0,16.0022,16.0291,15.9932,16.0291,354000.0
2010-06-30 10:40:00,17.89,17.91,17.83,17.86,250400.0,16.0291,16.047,15.9753,16.0022,250400.0
2010-06-30 10:45:00,17.86,17.87,17.83,17.84,156800.0,16.0022,16.0111,15.9753,15.9843,156800.0
2010-06-30 10:50:00,17.84,17.88,17.82,17.87,165200.0,15.9843,16.0201,15.9663,16.0111,165200.0
2010-06-30 10:55:00,17.87,17.87,17.81,17.82,228000.0,16.0111,16.0111,15.9574,15.9663,228000.0
2010-06-30 11:00:00,17.83,17.92,17.82,17.9,320800.0,15.9753,16.0559,15.9663,16.038,320800.0
2010-06-30 11:05:00,17.9,17.91,17.88,17.9,150000.0,16.038,16.047,16.0201,16.038,150000.0
2010-06-30 11:10:00,17.9,17.92,17.88,17.9,220800.0,16.038,16.0559,16.0201,16.038,220800.0
2010-06-30 11:15:00,17.9,17.95,17.9,17.93,310800.0,16.038,16.0828,16.038,16.0649,310800.0
2010-06-30 11:20:00,17.93,17.97,17.93,17.96,204800.0,16.0649,16.1007,16.0649,16.0918,204800.0
2010-06-30 11:25:00,17.96,17.99,17.96,17.96,196800.0,16.0918,16.1187,16.0918,16.0918,196800.0
2010-06-30 11:30:00,17.96,17.99,17.96,17.97,158000.0,16.0918,16.1187,16.0918,16.1007,158000.0
2010-06-30 11:35:00,17.96,18.0,17.96,17.99,215600.0,16.0918,16.1276,16.0918,16.1187,215600.0
2010-06-30 11:40:00,17.99,18.01,17.99,17.99,324000.0,16.1187,16.1366,16.1187,16.1187,324000.0
2010-06-30 11:45:00,17.99,18.0,17.99,18.0,188800.0,16.1187,16.1276,16.1187,16.1276,188800.0
2010-06-30 11:50:00,18.0,18.0,17.98,17.98,130800.0,16.1276,16.1276,16.1097,16.1097,130800.0
2010-06-30 11:55:00,17.98,18.0,17.97,18.0,310800.0,16.1097,16.1276,16.1007,16.1276,310800.0
2010-06-30 12:00:00,18.0,18.0,17.98,17.99,207600.0,16.1276,16.1276,16.1097,16.1187,207600.0
2010-06-30 12:05:00,17.99,18.0,17.97,17.98,112000.0,16.1187,16.1276,16.1007,16.1097,112000.0
2010-06-30 12:10:00,17.98,18.01,17.97,17.97,90000.0,16.1097,16.1366,16.1007,16.1007,90000.0
2010-06-30 12:15:00,17.97,18.01,17.97,18.0,146800.0,16.1007,16.1366,16.1007,16.1276,146800.0
2010-06-30 12:20:00,18.0,18.01,17.98,18.0,133200.0,16.1276,16.1366,16.1097,16.1276,133200.0
2010-06-30 12:25:00,18.0,18.01,17.99,17.99,105600.0,16.1276,16.1366,16.1187,16.1187,105600.0
2010-06-30 12:30:00,17.99,18.0,17.97,18.0,188000.0,16.1187,16.1276,16.1007,16.1276,188000.0
2010-06-30 12:35:00,18.0,18.0,17.97,17.99,143200.0,16.1276,16.1276,16.1007,16.1187,143200.0
2010-06-30 12:40:00,18.0,18.0,17.94,17.94,136400.0,16.1276,16.1276,16.0739,16.0739,136400.0
2010-06-30 12:45:00,17.94,17.96,17.91,17.96,169600.0,16.0739,16.0918,16.047,16.0918,169600.0
2010-06-30 12:50:00,17.96,18.0,17.96,17.99,146400.0,16.0918,16.1276,16.0918,16.1187,146400.0
2010-06-30 12:55:00,18.0,18.0,17.97,17.97,70400.0,16.1276,16.1276,16.1007,16.1007,70400.0
2010-06-30 13:00:00,17.97,17.99,17.95,17.99,102800.0,16.1007,16.1187,16.0828,16.1187,102800.0
2010-06-30 13:05:00,17.99,17.99,17.94,17.97,111200.0,16.1187,16.1187,16.0739,16.1007,111200.0
2010-06-30 13:10:00,17.97,17.99,17.97,17.97,60400.0,16.1007,16.1187,16.1007,16.1007,60400.0
2010-06-30 13:15:00,17.97,17.99,17.96,17.98,72000.0,16.1007,16.1187,16.0918,16.1097,72000.0
2010-06-30 13:20:00,17.97,18.0,17.96,18.0,60800.0,16.1007,16.1276,16.0918,16.1276,60800.0
2010-06-30 13:25:00,18.0,18.0,17.99,18.0,111200.0,16.1276,16.1276,16.1187,16.1276,111200.0
2010-06-30 13:30:00,18.0,18.0,17.94,17.95,259200.0,16.1276,16.1276,16.0739,16.0828,259200.0
2010-06-30 13:35:00,17.95,17.95,17.92,17.93,104400.0,16.0828,16.0828,16.0559,16.0649,104400.0
2010-06-30 13:40:00,17.93,17.96,17.93,17.95,228800.0,16.0649,16.0918,16.0649,16.0828,228800.0
2010-06-30 13:45:00,17.95,17.98,17.95,17.97,170400.0,16.0828,16.1097,16.0828,16.1007,170400.0
2010-06-30 13:50:00,17.97,17.97,17.93,17.94,145200.0,16.1007,16.1007,16.0649,16.0739,145200.0
2010-06-30 13:55:00,17.94,17.95,17.92,17.94,106400.0,16.0739,16.0828,16.0559,16.0739,106400.0
2010-06-30 14:00:00,17.94,17.96,17.93,17.94,212400.0,16.0739,16.0918,16.0649,16.0739,212400.0
2010-06-30 14:05:00,17.94,17.95,17.9,17.92,280000.0,16.0739,16.0828,16.038,16.0559,280000.0
2010-06-30 14:10:00,17.92,17.93,17.89,17.91,195200.0,16.0559,16.0649,16.0291,16.047,195200.0
2010-06-30 14:15:00,17.91,17.92,17.89,17.9,134800.0,16.047,16.0559,16.0291,16.038,134800.0
2010-06-30 14:20:00,17.9,17.9,17.86,17.88,206400.0,16.038,16.038,16.0022,16.0201,206400.0
2010-06-30 14:25:00,17.88,17.9,17.86,17.88,111600.0,16.0201,16.038,16.0022,16.0201,111600.0
2010-06-30 14:30:00,17.88,17.89,17.86,17.87,167200.0,16.0201,16.0291,16.0022,16.0111,167200.0
2010-06-30 14:35:00,17.87,17.9,17.86,17.87,196400.0,16.0111,16.038,16.0022,16.0111,196400.0
2010-06-30 14:40:00,17.87,17.88,17.83,17.85,270400.0,16.0111,16.0201,15.9753,15.9932,270400.0
2010-06-30 14:45:00,17.85,17.86,17.83,17.86,258400.0,15.9932,16.0022,15.9753,16.0022,258400.0
2010-06-30 14:50:00,17.86,17.87,17.85,17.87,204800.0,16.0022,16.0111,15.9932,16.0111,204800.0
2010-06-30 14:55:00,17.88,17.88,17.84,17.84,199200.0,16.0201,16.0201,15.9843,15.9843,199200.0
2010-06-30 15:00:00,17.84,17.87,17.82,17.86,315600.0,15.9843,16.0111,15.9663,16.0022,315600.0
2010-06-30 15:05:00,17.86,17.89,17.85,17.89,129200.0,16.0022,16.0291,15.9932,16.0291,129200.0
2010-06-30 15:10:00,17.89,17.89,17.86,17.87,160000.0,16.0291,16.0291,16.0022,16.0111,160000.0
2010-06-30 15:15:00,17.86,17.87,17.83,17.87,183600.0,16.0022,16.0111,15.9753,16.0111,183600.0
2010-06-30 15:20:00,17.87,17.89,17.84,17.86,242000.0,16.0111,16.0291,15.9843,16.0022,242000.0
2010-06-30 15:25:00,17.86,17.87,17.81,17.81,356000.0,16.0022,16.0111,15.9574,15.9574,356000.0
2010-06-30 15:30:00,17.81,17.81,17.76,17.81,450400.0,15.9574,15.9574,15.9126,15.9574,450400.0
2010-06-30 15:35:00,17.81,17.85,17.77,17.78,496400.0,15.9574,15.9932,15.9216,15.9305,496400.0
2010-06-30 15:40:00,17.78,17.79,17.7,17.7,712000.0,15.9305,15.9395,15.8588,15.8588,712000.0
2010-06-30 15:45:00,17.7,17.76,17.69,17.75,802000.0,15.8588,15.9126,15.8499,15.9036,802000.0
2010-06-30 15:50:00,17.75,17.79,17.7,17.72,769600.0,15.9036,15.9395,15.8588,15.8768,769600.0
2010-06-30 15:55:00,17.72,17.73,17.68,17.7,1810000.0,15.8768,15.8857,15.8409,15.8588,1810000.0
2010-07-01 09:30:00,17.75,17.82,17.7,17.78,572400.0,15.9036,15.9663,15.8588,15.9305,572400.0
2010-07-01 09:35:00,17.79,17.86,17.79,17.83,261600.0,15.9395,16.0022,15.9395,15.9753,261600.0
2010-07-01 09:40:00,17.83,17.86,17.79,17.8,341200.0,15.9753,16.0022,15.9395,15.9484,341200.0
2010-07-01 09:45:00,17.8,17.86,17.8,17.81,199200.0,15.9484,16.0022,15.9484,15.9574,199200.0
2010-07-01 09:50:00,17.82,17.85,17.79,17.79,254800.0,15.9663,15.9932,15.9395,15.9395,254800.0
2010-07-01 09:55:00,17.8,17.85,17.79,17.81,350800.0,15.9484,15.9932,15.9395,15.9574,350800.0
2010-07-01 10:00:00,17.81,17.81,17.72,17.73,638800.0,15.9574,15.9574,15.8768,15.8857,638800.0
2010-07-01 10:05:00,17.73,17.8,17.72,17.75,432800.0,15.8857,15.9484,15.8768,15.9036,432800.0
2010-07-01 10:10:00,17.75,17.78,17.67,17.69,305200.0,15.9036,15.9305,15.832,15.8499,305200.0
2010-07-01 10:15:00,17.7,17.73,17.68,17.71,355200.0,15.8588,15.8857,15.8409,15.8678,355200.0
2010-07-01 10:20:00,17.71,17.76,17.69,17.75,298400.0,15.8678,15.9126,15.8499,15.9036,298400.0
2010-07-01 10:25:00,17.75,17.75,17.71,17.72,269600.0,15.9036,15.9036,15.8678,15.8768,269600.0
2010-07-01 10:30:00,17.72,17.74,17.68,17.69,442000.0,15.8768,15.8947,15.8409,15.8499,442000.0
2010-07-01 10:35:00,17.69,17.69,17.61,17.63,448800.0,15.8499,15.8499,15.7782,15.7961,448800.0
2010-07-01 10:40:00,17.63,17.63,17.57,17.6,405600.0,15.7961,15.7961,15.7424,15.7692,405600.0
2010-07-01 10:45:00,17.59,17.61,17.56,17.56,293600.0,15.7603,15.7782,15.7334,15.7334,293600.0
2010-07-01 10:50:00,17.56,17.59,17.56,17.56,334400.0,15.7334,15.7603,15.7334,15.7334,334400.0
2010-07-01 10:55:00,17.56,17.7,17.56,17.67,423200.0,15.7334,15.8588,15.7334,15.832,423200.0
2010-07-01 11:00:00,17.67,17.7,17.59,17.64,382400.0,15.832,15.8588,15.7603,15.8051,382400.0
2010-07-01 11:05:00,17.64,17.64,17.53,17.53,355600.0,15.8051,15.8051,15.7065,15.7065,355600.0
2010-07-01 11:10:00,17.53,17.61,17.53,17.61,259600.0,15.7065,15.7782,15.7065,15.7782,259600.0
2010-07-01 11:15:00,17.61,17.64,17.59,17.63,271200.0,15.7782,15.8051,15.7603,15.7961,271200.0
2010-07-01 11:20:00,17.62,17.76,17.61,17.75,588000.0,15.7872,15.9126,15.7782,15.9036,588000.0
2010-07-01 11:25:00,17.76,17.86,17.74,17.86,626400.0,15.9126,16.0022,15.8947,16.0022,626400.0
2010-07-01 11:30:00,17.85,17.86,17.8,17.81,350800.0,15.9932,16.0022,15.9484,15.9574,350800.0
2010-07-01 11:35:00,17.82,17.85,17.81,17.84,320400.0,15.9663,15.9932,15.9574,15.9843,320400.0
2010-07-01 11:40:00,17.84,17.84,17.82,17.83,192000.0,15.9843,15.9843,15.9663,15.9753,192000.0
2010-07-01 11:45:00,17.83,17.85,17.82,17.83,220000.0,15.9753,15.9932,15.9663,15.9753,220000.0
2010-07-01 11:50:00,17.83,17.84,17.76,17.77,873200.0,15.9753,15.9843,15.9126,15.9216,873200.0
2010-07-01 11:55:00,17.77,17.85,17.75,17.85,315200.0,15.9216,15.9932,15.9036,15.9932,315200.0
2010-07-01 12:00:00,17.84,17.86,17.83,17.85,328800.0,15.9843,16.0022,15.9753,15.9932,328800.0
2010-07-01 12:05:00,17.85,17.89,17.83,17.88,586800.0,15.9932,16.0291,15.9753,16.0201,586800.0
2010-07-01 12:10:00,17.89,17.93,17.85,17.91,249200.0,16.0291,16.0649,15.9932,16.047,249200.0
2010-07-01 12:15:00,17.92,17.99,17.91,17.97,476400.0,16.0559,16.1187,16.047,16.1007,476400.0
2010-07-01 12:20:00,17.97,17.97,17.91,17.92,334800.0,16.1007,16.1007,16.047,16.0559,334800.0
2010-07-01 12:25:00,17.91,17.99,17.91,17.93,326800.0,16.047,16.1187,16.047,16.0649,326800.0
2010-07-01 12:30:00,17.92,18.0,17.91,17.99,342400.0,16.0559,16.1276,16.047,16.1187,342400.0
2010-07-01 12:35:00,17.99,18.05,17.96,18.05,341600.0,16.1187,16.1724,16.0918,16.1724,341600.0
2010-07-01 12:40:00,18.05,18.14,18.04,18.11,543600.0,16.1724,16.2531,16.1635,16.2262,543600.0
2010-07-01 12:45:00,18.11,18.11,18.07,18.07,281200.0,16.2262,16.2262,16.1903,16.1903,281200.0
2010-07-01 12:50:00,18.07,18.09,18.02,18.03,631200.0,16.1903,16.2083,16.1455,16.1545,631200.0
2010-07-01 12:55:00,18.03,18.08,18.03,18.07,249200.0,16.1545,16.1993,16.1545,16.1903,249200.0
2010-07-01 13:00:00,18.08,18.08,18.04,18.05,1081200.0,16.1993,16.1993,16.1635,16.1724,1081200.0
2010-07-01 13:05:00,18.05,18.09,18.05,18.09,191600.0,16.1724,16.2083,16.1724,16.2083,191600.0
2010-07-01 13:10:00,18.08,18.1,18.06,18.07,134800.0,16.1993,16.2172,16.1814,16.1903,134800.0
2010-07-01 13:15:00,18.07,18.15,18.07,18.14,195600.0,16.1903,16.262,16.1903,16.2531,195600.0
2010-07-01 13:20:00,18.15,18.18,18.14,18.15,301600.0,16.262,16.2889,16.2531,16.262,301600.0
2010-07-01 13:25:00,18.16,18.16,18.12,18.13,200000.0,16.271,16.271,16.2351,16.2441,200000.0
2010-07-01 13:30:00,18.13,18.23,18.13,18.22,335200.0,16.2441,16.3337,16.2441,16.3247,335200.0
2010-07-01 13:35:00,18.22,18.23,18.19,18.23,198400.0,16.3247,16.3337,16.2979,16.3337,198400.0
2010-07-01 13:40:00,18.22,18.22,18.14,18.15,193200.0,16.3247,16.3247,16.2531,16.262,193200.0
2010-07-01 13:45:00,18.16,18.16,18.09,18.13,187600.0,16.271,16.271,16.2083,16.2441,187600.0
2010-07-01 13:50:00,18.13,18.16,18.11,18.11,241600.0,16.2441,16.271,16.2262,16.2262,241600.0
2010-07-01 13:55:00,18.11,18.15,18.09,18.13,190400.0,16.2262,16.262,16.2083,16.2441,190400.0
2010-07-01 14:00:00,18.13,18.14,18.09,18.11,190000.0,16.2441,16.2531,16.2083,16.2262,190000.0
2010-07-01 14:05:00,18.11,18.11,18.06,18.06,188800.0,16.2262,16.2262,16.1814,16.1814,188800.0
2010-07-01 14:10:00,18.06,18.12,18.06,18.11,206400.0,16.1814,16.2351,16.1814,16.2262,206400.0
2010-07-01 14:15:00,18.11,18.18,18.11,18.17,201600.0,16.2262,16.2889,16.2262,16.2799,201600.0
2010-07-01 14:20:00,18.16,18.17,18.11,18.13,164000.0,16.271,16.2799,16.2262,16.2441,164000.0
2010-07-01 14:25:00,18.13,18.14,18.1,18.11,142800.0,16.2441,16.2531,16.2172,16.2262,142800.0
2010-07-01 14:30:00,18.11,18.14,18.1,18.11,200000.0,16.2262,16.2531,16.2172,16.2262,200000.0
2010-07-01 14:35:00,18.11,18.16,18.09,18.12,175600.0,16.2262,16.271,16.2083,16.2351,175600.0
2010-07-01 14:40:00,18.11,18.13,18.0,18.04,396400.0,16.2262,16.2441,16.1276,16.1635,396400.0
2010-07-01 14:45:00,18.04,18.09,18.03,18.06,295200.0,16.1635,16.2083,16.1545,16.1814,295200.0
2010-07-01 14:50:00,18.07,18.08,18.01,18.05,154400.0,16.1903,16.1993,16.1366,16.1724,154400.0
2010-07-01 14:55:00,18.05,18.08,18.03,18.07,168800.0,16.1724,16.1993,16.1545,16.1903,168800.0
2010-07-01 15:00:00,18.07,18.14,18.07,18.11,332800.0,16.1903,16.2531,16.1903,16.2262,332800.0
2010-07-01 15:05:00,18.11,18.17,18.1,18.13,212400.0,16.2262,16.2799,16.2172,16.2441,212400.0
2010-07-01 15:10:00,18.12,18.14,18.07,18.07,206000.0,16.2351,16.2531,16.1903,16.1903,206000.0
2010-07-01 15:15:00,18.07,18.1,18.05,18.06,254000.0,16.1903,16.2172,16.1724,16.1814,254000.0
2010-07-01 15:20:00,18.06,18.08,18.02,18.07,220400.0,16.1814,16.1993,16.1455,16.1903,220400.0
2010-07-01 15:25:00,18.07,18.11,18.05,18.09,265200.0,16.1903,16.2262,16.1724,16.2083,265200.0
2010-07-01 15:30:00,18.1,18.13,18.08,18.11,410800.0,16.2172,16.2441,16.1993,16.2262,410800.0
2010-07-01 15:35:00,18.11,18.18,18.11,18.17,506000.0,16.2262,16.2889,16.2262,16.2799,506000.0
2010-07-01 15:40:00,18.17,18.21,18.16,18.2,616800.0,16.2799,16.3158,16.271,16.3068,616800.0
2010-07-01 15:45:00,18.2,18.2,18.11,18.12,768000.0,16.3068,16.3068,16.2262,16.2351,768000.0
2010-07-01 15:50:00,18.12,18.23,18.1,18.23,878000.0,16.2351,16.3337,16.2172,16.3337,878000.0
2010-07-01 15:55:00,18.22,18.25,18.2,18.21,1621200.0,16.3247,16.3516,16.3068,16.3158,1621200.0
2010-07-02 09:30:00,18.32,18.36,18.25,18.25,504400.0,16.4143,16.4502,16.3516,16.3516,504400.0
2010-07-02 09:35:00,18.24,18.31,18.18,18.26,437200.0,16.3427,16.4054,16.2889,16.3606,437200.0
2010-07-02 09:40:00,18.26,18.32,18.24,18.31,426400.0,16.3606,16.4143,16.3427,16.4054,426400.0
2010-07-02 09:45:00,18.31,18.33,18.24,18.25,454800.0,16.4054,16.4233,16.3427,16.3516,454800.0
2010-07-02 09:50:00,18.25,18.28,18.22,18.25,414000.0,16.3516,16.3785,16.3247,16.3516,414000.0
2010-07-02 09:55:00,18.24,18.3,18.24,18.28,297600.0,16.3427,16.3964,16.3427,16.3785,297600.0
2010-07-02 10:00:00,18.28,18.29,18.22,18.23,490800.0,16.3785,16.3875,16.3247,16.3337,490800.0
2010-07-02 10:05:00,18.23,18.27,18.23,18.25,308400.0,16.3337,16.3695,16.3337,16.3516,308400.0
2010-07-02 10:10:00,18.26,18.32,18.25,18.27,197600.0,16.3606,16.4143,16.3516,16.3695,197600.0
2010-07-02 10:15:00,18.27,18.34,18.27,18.3,169600.0,16.3695,16.4323,16.3695,16.3964,169600.0
2010-07-02 10:20:00,18.3,18.31,18.27,18.3,165200.0,16.3964,16.4054,16.3695,16.3964,165200.0
2010-07-02 10:25:00,18.3,18.35,18.28,18.28,346400.0,16.3964,16.4412,16.3785,16.3785,346400.0
2010-07-02 10:30:00,18.28,18.31,18.27,18.28,180800.0,16.3785,16.4054,16.3695,16.3785,180800.0
2010-07-02 10:35:00,18.28,18.31,18.27,18.3,228400.0,16.3785,16.4054,16.3695,16.3964,228400.0
2010-07-02 10:40:00,18.31,18.33,18.27,18.27,167600.0,16.4054,16.4233,16.3695,16.3695,167600.0
2010-07-02 10:45:00,18.27,18.33,18.27,18.31,182400.0,16.3695,16.4233,16.3695,16.4054,182400.0
2010-07-02 10:50:00,18.31,18.31,18.28,18.3,159200.0,16.4054,16.4054,16.3785,16.3964,159200.0
2010-07-02 10:55:00,18.3,18.32,18.27,18.27,161600.0,16.3964,16.4143,16.3695,16.3695,161600.0
2010-07-02 11:00:00,18.27,18.28,18.24,18.25,231600.0,16.3695,16.3785,16.3427,16.3516,231600.0
2010-07-02 11:05:00,18.26,18.27,18.25,18.25,158800.0,16.3606,16.3695,16.3516,16.3516,158800.0
2010-07-02 11:10:00,18.25,18.28,18.24,18.28,136400.0,16.3516,16.3785,16.3427,16.3785,136400.0
2010-07-02 11:15:00,18.28,18.28,18.24,18.25,163600.0,16.3785,16.3785,16.3427,16.3516,163600.0
2010-07-02 11:20:00,18.25,18.27,18.24,18.25,217200.0,16.3516,16.3695,16.3427,16.3516,217200.0
2010-07-02 11:25:00,18.25,18.26,18.21,18.22,294000.0,16.3516,16.3606,16.3158,16.3247,294000.0
2010-07-02 11:30:00,18.23,18.24,18.21,18.22,198400.0,16.3337,16.3427,16.3158,16.3247,198400.0
2010-07-02 11:35:00,18.22,18.22,18.17,18.18,542000.0,16.3247,16.3247,16.2799,16.2889,542000.0
2010-07-02 11:40:00,18.18,18.19,18.15,18.17,192400.0,16.2889,16.2979,16.262,16.2799,192400.0
2010-07-02 11:45:00,18.17,18.19,18.16,18.16,177200.0,16.2799,16.2979,16.271,16.271,177200.0
2010-07-02 11:50:00,18.17,18.19,18.16,18.18,112800.0,16.2799,16.2979,16.271,16.2889,112800.0
2010-07-02 11:55:00,18.18,18.22,18.18,18.22,108000.0,16.2889,16.3247,16.2889,16.3247,108000.0
2010-07-02 12:00:00,18.21,18.21,18.18,18.21,139600.0,16.3158,16.3158,16.2889,16.3158,139600.0
2010-07-02 12:05:00,18.2,18.25,18.19,18.24,173600.0,16.3068,16.3516,16.2979,16.3427,173600.0
2010-07-02 12:10:00,18.24,18.24,18.22,18.24,106000.0,16.3427,16.3427,16.3247,16.3427,106000.0
2010-07-02 12:15:00,18.24,18.25,18.23,18.25,185200.0,16.3427,16.3516,16.3337,16.3516,185200.0
2010-07-02 12:20:00,18.25,18.29,18.24,18.28,195600.0,16.3516,16.3875,16.3427,16.3785,195600.0
2010-07-02 12:25:00,18.28,18.29,18.27,18.28,154800.0,16.3785,16.3875,16.3695,16.3785,154800.0
2010-07-02 12:30:00,18.28,18.29,18.27,18.28,130800.0,16.3785,16.3875,16.3695,16.3785,130800.0
2010-07-02 12:35:00,18.28,18.28,18.25,18.27,351200.0,16.3785,16.3785,16.3516,16.3695,351200.0
2010-07-02 12:40:00,18.28,18.29,18.27,18.29,199600.0,16.3785,16.3875,16.3695,16.3875,199600.0
2010-07-02 12:45:00,18.29,18.32,18.27,18.31,319200.0,16.3875,16.4143,16.3695,16.4054,319200.0
2010-07-02 12:50:00,18.31,18.32,18.27,18.28,125200.0,16.4054,16.4143,16.3695,16.3785,125200.0
2010-07-02 12:55:00,18.28,18.3,18.26,18.29,150800.0,16.3785,16.3964,16.3606,16.3875,150800.0
2010-07-02 13:00:00,18.28,18.28,18.25,18.27,375200.0,16.3785,16.3785,16.3516,16.3695,375200.0
2010-07-02 13:05:00,18.26,18.27,18.24,18.27,260800.0,16.3606,16.3695,16.3427,16.3695,260800.0
2010-07-02 13:10:00,18.27,18.27,18.25,18.26,204400.0,16.3695,16.3695,16.3516,16.3606,204400.0
2010-07-02 13:15:00,18.25,18.27,18.25,18.27,157600.0,16.3516,16.3695,16.3516,16.3695,157600.0
2010-07-02 13:20:00,18.27,18.27,18.24,18.26,250800.0,16.3695,16.3695,16.3427,16.3606,250800.0
2010-07-02 13:25:00,18.25,18.28,18.23,18.28,239600.0,16.3516,16.3785,16.3337,16.3785,239600.0
2010-07-02 13:30:00,18.28,18.3,18.27,18.28,126800.0,16.3785,16.3964,16.3695,16.3785,126800.0
2010-07-02 13:35:00,18.28,18.29,18.27,18.28,122400.0,16.3785,16.3875,16.3695,16.3785,122400.0
2010-07-02 13:40:00,18.28,18.28,18.27,18.28,138400.0,16.3785,16.3785,16.3695,16.3785,138400.0
2010-07-02 13:45:00,18.27,18.31,18.27,18.3,152000.0,16.3695,16.4054,16.3695,16.3964,152000.0
2010-07-02 13:50:00,18.3,18.31,18.29,18.3,104800.0,16.3964,16.4054,16.3875,16.3964,104800.0
2010-07-02 13:55:00,18.3,18.34,18.29,18.33,147200.0,16.3964,16.4323,16.3875,16.4233,147200.0
2010-07-02 14:00:00,18.33,18.34,18.29,18.3,143600.0,16.4233,16.4323,16.3875,16.3964,143600.0
2010-07-02 14:05:00,18.3,18.3,18.28,18.29,190000.0,16.3964,16.3964,16.3785,16.3875,190000.0
2010-07-02 14:10:00,18.3,18.3,18.27,18.28,100400.0,16.3964,16.3964,16.3695,16.3785,100400.0
2010-07-02 14:15:00,18.27,18.3,18.27,18.3,112400.0,16.3695,16.3964,16.3695,16.3964,112400.0
2010-07-02 14:20:00,18.3,18.31,18.28,18.31,104800.0,16.3964,16.4054,16.3785,16.4054,104800.0
2010-07-02 14:25:00,18.31,18.33,18.28,18.3,104400.0,16.4054,16.4233,16.3785,16.3964,104400.0
2010-07-02 14:30:00,18.3,18.3,18.25,18.26,120800.0,16.3964,16.3964,16.3516,16.3606,120800.0
2010-07-02 14:35:00,18.27,18.31,18.26,18.3,128800.0,16.3695,16.4054,16.3606,16.3964,128800.0
2010-07-02 14:40:00,18.3,18.31,18.27,18.28,117600.0,16.3964,16.4054,16.3695,16.3785,117600.0
2010-07-02 14:45:00,18.28,18.3,18.25,18.25,119600.0,16.3785,16.3964,16.3516,16.3516,119600.0
2010-07-02 14:50:00,18.25,18.27,18.24,18.27,145600.0,16.3516,16.3695,16.3427,16.3695,145600.0
2010-07-02 14:55:00,18.27,18.3,18.27,18.29,76400.0,16.3695,16.3964,16.3695,16.3875,76400.0
2010-07-02 15:00:00,18.29,18.3,18.27,18.29,179200.0,16.3875,16.3964,16.3695,16.3875,179200.0
2010-07-02 15:05:00,18.29,18.35,18.29,18.34,139600.0,16.3875,16.4412,16.3875,16.4323,139600.0
2010-07-02 15:10:00,18.34,18.37,18.33,18.35,254400.0,16.4323,16.4591,16.4233,16.4412,254400.0
2010-07-02 15:15:00,18.35,18.35,18.31,18.33,111600.0,16.4412,16.4412,16.4054,16.4233,111600.0
2010-07-02 15:20:00,18.34,18.35,18.31,18.31,141600.0,16.4323,16.4412,16.4054,16.4054,141600.0
2010-07-02 15:25:00,18.31,18.37,18.31,18.35,179600.0,16.4054,16.4591,16.4054,16.4412,179600.0
2010-07-02 15:30:00,18.35,18.36,18.33,18.35,244800.0,16.4412,16.4502,16.4233,16.4412,244800.0
2010-07-02 15:35:00,18.35,18.43,18.35,18.43,401200.0,16.4412,16.5129,16.4412,16.5129,401200.0
2010-07-02 15:40:00,18.43,18.43,18.4,18.41,308000.0,16.5129,16.5129,16.486,16.495,308000.0
2010-07-02 15:45:00,18.41,18.45,18.4,18.4,454400.0,16.495,16.5308,16.486,16.486,454400.0
2010-07-02 15:50:00,18.4,18.41,18.36,18.38,369200.0,16.486,16.495,16.4502,16.4681,369200.0
2010-07-02 15:55:00,18.37,18.38,18.29,18.29,1019200.0,16.4591,16.4681,16.3875,16.3875,1019200.0
2010-07-06 09:30:00,18.46,18.58,18.38,18.48,546000.0,16.5398,16.6473,16.4681,16.5577,546000.0
2010-07-06 09:35:00,18.48,18.54,18.46,18.49,264800.0,16.5577,16.6115,16.5398,16.5667,264800.0
2010-07-06 09:40:00,18.48,18.5,18.45,18.47,225600.0,16.5577,16.5756,16.5308,16.5487,225600.0
2010-07-06 09:45:00,18.47,18.53,18.43,18.46,281600.0,16.5487,16.6025,16.5129,16.5398,281600.0
2010-07-06 09:50:00,18.45,18.49,18.42,18.46,229200.0,16.5308,16.5667,16.5039,16.5398,229200.0
2010-07-06 09:55:00,18.45,18.46,18.4,18.45,185600.0,16.5308,16.5398,16.486,16.5308,185600.0
2010-07-06 10:00:00,18.45,18.47,18.38,18.46,230400.0,16.5308,16.5487,16.4681,16.5398,230400.0
2010-07-06 10:05:00,18.46,18.55,18.45,18.5,255600.0,16.5398,16.6204,16.5308,16.5756,255600.0
2010-07-06 10:10:00,18.51,18.54,18.48,18.52,261600.0,16.5846,16.6115,16.5577,16.5935,261600.0
2010-07-06 10:15:00,18.52,18.54,18.46,18.48,180800.0,16.5935,16.6115,16.5398,16.5577,180800.0
2010-07-06 10:20:00,18.48,18.49,18.41,18.47,119200.0,16.5577,16.5667,16.495,16.5487,119200.0
2010-07-06 10:25:00,18.47,18.5,18.43,18.48,124000.0,16.5487,16.5756,16.5129,16.5577,124000.0
2010-07-06 10:30:00,18.49,18.51,18.43,18.44,182400.0,16.5667,16.5846,16.5129,16.5219,182400.0
2010-07-06 10:35:00,18.43,18.47,18.43,18.44,256000.0,16.5129,16.5487,16.5129,16.5219,256000.0
2010-07-06 10:40:00,18.44,18.48,18.44,18.46,154400.0,16.5219,16.5577,16.5219,16.5398,154400.0
2010-07-06 10:45:00,18.46,18.47,18.42,18.42,233600.0,16.5398,16.5487,16.5039,16.5039,233600.0
2010-07-06 10:50:00,18.42,18.46,18.38,18.45,220000.0,16.5039,16.5398,16.4681,16.5308,220000.0
2010-07-06 10:55:00,18.45,18.47,18.43,18.44,159600.0,16.5308,16.5487,16.5129,16.5219,159600.0
2010-07-06 11:00:00,18.43,18.46,18.41,18.44,164400.0,16.5129,16.5398,16.495,16.5219,164400.0
2010-07-06 11:05:00,18.44,18.44,18.36,18.36,376400.0,16.5219,16.5219,16.4502,16.4502,376400.0
2010-07-06 11:10:00,18.36,18.36,18.27,18.32,382400.0,16.4502,16.4502,16.3695,16.4143,382400.0
2010-07-06 11:15:00,18.32,18.32,18.22,18.23,232800.0,16.4143,16.4143,16.3247,16.3337,232800.0
2010-07-06 11:20:00,18.23,18.26,18.21,18.23,362800.0,16.3337,16.3606,16.3158,16.3337,362800.0
2010-07-06 11:25:00,18.22,18.25,18.22,18.24,202800.0,16.3247,16.3516,16.3247,16.3427,202800.0
2010-07-06 11:30:00,18.24,18.3,18.24,18.27,293200.0,16.3427,16.3964,16.3427,16.3695,293200.0
2010-07-06 11:35:00,18.28,18.28,18.25,18.27,251200.0,16.3785,16.3785,16.3516,16.3695,251200.0
2010-07-06 11:40:00,18.27,18.28,18.23,18.28,271600.0,16.3695,16.3785,16.3337,16.3785,271600.0
2010-07-06 11:45:00,18.28,18.28,18.25,18.26,82400.0,16.3785,16.3785,16.3516,16.3606,82400.0
2010-07-06 11:50:00,18.25,18.25,18.23,18.23,85600.0,16.3516,16.3516,16.3337,16.3337,85600.0
2010-07-06 11:55:00,18.23,18.25,18.23,18.23,130000.0,16.3337,16.3516,16.3337,16.3337,130000.0
2010-07-06 12:00:00,18.24,18.27,18.23,18.27,121200.0,16.3427,16.3695,16.3337,16.3695,121200.0
2010-07-06 12:05:00,18.26,18.28,18.25,18.27,138000.0,16.3606,16.3785,16.3516,16.3695,138000.0
2010-07-06 12:10:00,18.27,18.28,18.23,18.24,128000.0,16.3695,16.3785,16.3337,16.3427,128000.0
2010-07-06 12:15:00,18.24,18.27,18.23,18.25,190800.0,16.3427,16.3695,16.3337,16.3516,190800.0
2010-07-06 12:20:00,18.25,18.25,18.21,18.21,134000.0,16.3516,16.3516,16.3158,16.3158,134000.0
2010-07-06 12:25:00,18.21,18.23,18.2,18.21,113200.0,16.3158,16.3337,16.3068,16.3158,113200.0
2010-07-06 12:30:00,18.22,18.23,18.21,18.22,118800.0,16.3247,16.3337,16.3158,16.3247,118800.0
2010-07-06 12:35:00,18.22,18.25,18.22,18.23,74000.0,16.3247,16.3516,16.3247,16.3337,74000.0
2010-07-06 12:40:00,18.23,18.24,18.19,18.21,197600.0,16.3337,16.3427,16.2979,16.3158,197600.0
2010-07-06 12:45:00,18.21,18.22,18.18,18.18,536400.0,16.3158,16.3247,16.2889,16.2889,536400.0
2010-07-06 12:50:00,18.18,18.2,18.18,18.2,178000.0,16.2889,16.3068,16.2889,16.3068,178000.0
2010-07-06 12:55:00,18.2,18.2,18.16,18.18,244800.0,16.3068,16.3068,16.271,16.2889,244800.0
2010-07-06 13:00:00,18.18,18.2,18.18,18.18,67200.0,16.2889,16.3068,16.2889,16.2889,67200.0
2010-07-06 13:05:00,18.19,18.25,18.18,18.21,246400.0,16.2979,16.3516,16.2889,16.3158,246400.0
2010-07-06 13:10:00,18.2,18.21,18.2,18.2,43600.0,16.3068,16.3158,16.3068,16.3068,43600.0
2010-07-06 13:15:00,18.2,18.2,18.17,18.18,139200.0,16.3068,16.3068,16.2799,16.2889,139200.0
2010-07-06 13:20:00,18.18,18.2,18.18,18.18,72800.0,16.2889,16.3068,16.2889,16.2889,72800.0
2010-07-06 13:25:00,18.18,18.22,18.17,18.21,148800.0,16.2889,16.3247,16.2799,16.3158,148800.0
2010-07-06 13:30:00,18.21,18.23,18.19,18.2,95600.0,16.3158,16.3337,16.2979,16.3068,95600.0
2010-07-06 13:35:00,18.2,18.21,18.17,18.18,150000.0,16.3068,16.3158,16.2799,16.2889,150000.0
2010-07-06 13:40:00,18.17,18.18,18.15,18.16,626000.0,16.2799,16.2889,16.262,16.271,626000.0
2010-07-06 13:45:00,18.16,18.17,18.13,18.13,454800.0,16.271,16.2799,16.2441,16.2441,454800.0
2010-07-06 13:50:00,18.14,18.15,18.05,18.06,829200.0,16.2531,16.262,16.1724,16.1814,829200.0
2010-07-06 13:55:00,18.06,18.09,18.03,18.08,236400.0,16.1814,16.2083,16.1545,16.1993,236400.0
2010-07-06 14:00:00,18.08,18.11,18.08,18.11,113200.0,16.1993,16.2262,16.1993,16.2262,113200.0
2010-07-06 14:05:00,18.11,18.11,18.05,18.07,126000.0,16.2262,16.2262,16.1724,16.1903,126000.0
2010-07-06 14:10:00,18.07,18.07,18.0,18.01,475600.0,16.1903,16.1903,16.1276,16.1366,475600.0
2010-07-06 14:15:00,18.02,18.1,18.01,18.06,199200.0,16.1455,16.2172,16.1366,16.1814,199200.0
2010-07-06 14:20:00,18.06,18.1,18.05,18.09,236000.0,16.1814,16.2172,16.1724,16.2083,236000.0
2010-07-06 14:25:00,18.09,18.11,18.08,18.08,155600.0,16.2083,16.2262,16.1993,16.1993,155600.0
2010-07-06 14:30:00,18.08,18.12,18.07,18.1,172000.0,16.1993,16.2351,16.1903,16.2172,172000.0
2010-07-06 14:35:00,18.1,18.14,18.09,18.12,163600.0,16.2172,16.2531,16.2083,16.2351,163600.0
2010-07-06 14:40:00,18.12,18.12,18.07,18.09,182800.0,16.2351,16.2351,16.1903,16.2083,182800.0
2010-07-06 14:45:00,18.09,18.09,18.07,18.08,141200.0,16.2083,16.2083,16.1903,16.1993,141200.0
2010-07-06 14:50:00,18.08,18.09,18.05,18.08,424800.0,16.1993,16.2083,16.1724,16.1993,424800.0
2010-07-06 14:55:00,18.07,18.08,18.03,18.03,582000.0,16.1903,16.1993,16.1545,16.1545,582000.0
2010-07-06 15:00:00,18.03,18.07,18.03,18.03,430800.0,16.1545,16.1903,16.1545,16.1545,430800.0
2010-07-06 15:05:00,18.03,18.04,18.0,18.0,712800.0,16.1545,16.1635,16.1276,16.1276,712800.0
2010-07-06 15:10:00,18.0,18.03,17.97,18.0,814800.0,16.1276,16.1545,16.1007,16.1276,814800.0
2010-07-06 15:15:00,18.0,18.04,17.97,17.97,658800.0,16.1276,16.1635,16.1007,16.1007,658800.0
2010-07-06 15:20:00,17.97,18.0,17.95,17.97,511200.0,16.1007,16.1276,16.0828,16.1007,511200.0
2010-07-06 15:25:00,17.97,18.01,17.96,17.99,289200.0,16.1007,16.1366,16.0918,16.1187,289200.0
2010-07-06 15:30:00,17.99,18.02,17.98,18.01,476000.0,16.1187,16.1455,16.1097,16.1366,476000.0
2010-07-06 15:35:00,18.01,18.02,17.98,17.98,317200.0,16.1366,16.1455,16.1097,16.1097,317200.0
2010-07-06 15:40:00,17.98,18.08,17.98,18.06,426800.0,16.1097,16.1993,16.1097,16.1814,426800.0
2010-07-06 15:45:00,18.06,18.11,18.02,18.03,571200.0,16.1814,16.2262,16.1455,16.1545,571200.0
2010-07-06 15:50:00,18.03,18.06,18.0,18.0,570000.0,16.1545,16.1814,16.1276,16.1276,570000.0
2010-07-06 15:55:00,18.0,18.08,18.0,18.08,1105600.0,16.1276,16.1993,16.1276,16.1993,1105600.0
2010-07-07 09:30:00,18.16,18.17,18.04,18.1,295200.0,16.271,16.2799,16.1635,16.2172,295200.0
2010-07-07 09:35:00,18.11,18.22,18.1,18.21,346400.0,16.2262,16.3247,16.2172,16.3158,346400.0
2010-07-07 09:40:00,18.21,18.26,18.18,18.22,225600.0,16.3158,16.3606,16.2889,16.3247,225600.0
2010-07-07 09:45:00,18.22,18.26,18.21,18.23,198400.0,16.3247,16.3606,16.3158,16.3337,198400.0
2010-07-07 09:50:00,18.24,18.26,18.18,18.19,214800.0,16.3427,16.3606,16.2889,16.2979,214800.0
2010-07-07 09:55:00,18.19,18.22,18.16,18.21,348400.0,16.2979,16.3247,16.271,16.3158,348400.0
2010-07-07 10:00:00,18.21,18.24,18.18,18.22,330000.0,16.3158,16.3427,16.2889,16.3247,330000.0
2010-07-07 10:05:00,18.22,18.23,18.18,18.2,234000.0,16.3247,16.3337,16.2889,16.3068,234000.0
2010-07-07 10:10:00,18.2,18.24,18.2,18.22,288400.0,16.3068,16.3427,16.3068,16.3247,288400.0
2010-07-07 10:15:00,18.22,18.23,18.18,18.18,216000.0,16.3247,16.3337,16.2889,16.2889,216000.0
2010-07-07 10:20:00,18.18,18.21,18.16,18.2,330400.0,16.2889,16.3158,16.271,16.3068,330400.0
2010-07-07 10:25:00,18.2,18.28,18.2,18.25,393600.0,16.3068,16.3785,16.3068,16.3516,393600.0
2010-07-07 10:30:00,18.25,18.35,18.25,18.35,518400.0,16.3516,16.4412,16.3516,16.4412,518400.0
2010-07-07 10:35:00,18.35,18.35,18.26,18.27,249600.0,16.4412,16.4412,16.3606,16.3695,249600.0
2010-07-07 10:40:00,18.27,18.29,18.26,18.29,269600.0,16.3695,16.3875,16.3606,16.3875,269600.0
2010-07-07 10:45:00,18.29,18.3,18.24,18.3,273600.0,16.3875,16.3964,16.3427,16.3964,273600.0
2010-07-07 10:50:00,18.3,18.36,18.27,18.33,283600.0,16.3964,16.4502,16.3695,16.4233,283600.0
2010-07-07 10:55:00,18.32,18.38,18.32,18.34,169200.0,16.4143,16.4681,16.4143,16.4323,169200.0
2010-07-07 11:00:00,18.33,18.36,18.33,18.35,148000.0,16.4233,16.4502,16.4233,16.4412,148000.0
2010-07-07 11:05:00,18.36,18.4,18.35,18.39,121600.0,16.4502,16.486,16.4412,16.4771,121600.0
2010-07-07 11:10:00,18.39,18.44,18.39,18.39,208400.0,16.4771,16.5219,16.4771,16.4771,208400.0
2010-07-07 11:15:00,18.39,18.41,18.36,18.36,168000.0,16.4771,16.495,16.4502,16.4502,168000.0
2010-07-07 11:20:00,18.36,18.41,18.35,18.4,70000.0,16.4502,16.495,16.4412,16.486,70000.0
2010-07-07 11:25:00,18.41,18.43,18.39,18.42,155600.0,16.495,16.5129,16.4771,16.5039,155600.0
2010-07-07 11:30:00,18.42,18.45,18.41,18.44,197200.0,16.5039,16.5308,16.495,16.5219,197200.0
2010-07-07 11:35:00,18.44,18.46,18.43,18.44,168400.0,16.5219,16.5398,16.5129,16.5219,168400.0
2010-07-07 11:40:00,18.44,18.45,18.42,18.44,208000.0,16.5219,16.5308,16.5039,16.5219,208000.0
2010-07-07 11:45:00,18.44,18.44,18.42,18.42,150800.0,16.5219,16.5219,16.5039,16.5039,150800.0
2010-07-07 11:50:00,18.43,18.44,18.42,18.43,96000.0,16.5129,16.5219,16.5039,16.5129,96000.0
2010-07-07 11:55:00,18.43,18.44,18.42,18.43,134400.0,16.5129,16.5219,16.5039,16.5129,134400.0
2010-07-07 12:00:00,18.43,18.45,18.41,18.45,143600.0,16.5129,16.5308,16.495,16.5308,143600.0
2010-07-07 12:05:00,18.45,18.46,18.43,18.45,159600.0,16.5308,16.5398,16.5129,16.5308,159600.0
2010-07-07 12:10:00,18.45,18.46,18.45,18.45,124000.0,16.5308,16.5398,16.5308,16.5308,124000.0
2010-07-07 12:15:00,18.45,18.46,18.43,18.43,117600.0,16.5308,16.5398,16.5129,16.5129,117600.0
2010-07-07 12:20:00,18.43,18.45,18.43,18.43,122400.0,16.5129,16.5308,16.5129,16.5129,122400.0
2010-07-07 12:25:00,18.43,18.46,18.43,18.46,194400.0,16.5129,16.5398,16.5129,16.5398,194400.0
2010-07-07 12:30:00,18.46,18.49,18.46,18.49,193600.0,16.5398,16.5667,16.5398,16.5667,193600.0
2010-07-07 12:35:00,18.49,18.5,18.47,18.47,103200.0,16.5667,16.5756,16.5487,16.5487,103200.0
2010-07-07 12:40:00,18.47,18.48,18.45,18.47,86000.0,16.5487,16.5577,16.5308,16.5487,86000.0
2010-07-07 12:45:00,18.47,18.48,18.46,18.47,109600.0,16.5487,16.5577,16.5398,16.5487,109600.0
2010-07-07 12:50:00,18.47,18.48,18.45,18.47,122400.0,16.5487,16.5577,16.5308,16.5487,122400.0
2010-07-07 12:55:00,18.47,18.48,18.46,18.47,70000.0,16.5487,16.5577,16.5398,16.5487,70000.0
2010-07-07 13:00:00,18.47,18.47,18.45,18.46,90800.0,16.5487,16.5487,16.5308,16.5398,90800.0
2010-07-07 13:05:00,18.46,18.48,18.45,18.46,114800.0,16.5398,16.5577,16.5308,16.5398,114800.0
2010-07-07 13:10:00,18.46,18.49,18.46,18.47,438800.0,16.5398,16.5667,16.5398,16.5487,438800.0
2010-07-07 13:15:00,18.47,18.49,18.45,18.45,228400.0,16.5487,16.5667,16.5308,16.5308,228400.0
2010-07-07 13:20:00,18.45,18.47,18.44,18.45,96400.0,16.5308,16.5487,16.5219,16.5308,96400.0
2010-07-07 13:25:00,18.45,18.46,18.45,18.45,133600.0,16.5308,16.5398,16.5308,16.5308,133600.0
2010-07-07 13:30:00,18.46,18.46,18.4,18.41,258000.0,16.5398,16.5398,16.486,16.495,258000.0
2010-07-07 13:35:00,18.4,18.43,18.4,18.42,82400.0,16.486,16.5129,16.486,16.5039,82400.0
2010-07-07 13:40:00,18.43,18.43,18.4,18.42,147600.0,16.5129,16.5129,16.486,16.5039,147600.0
2010-07-07 13:45:00,18.42,18.48,18.41,18.47,102400.0,16.5039,16.5577,16.495,16.5487,102400.0
2010-07-07 13:50:00,18.48,18.48,18.43,18.44,131200.0,16.5577,16.5577,16.5129,16.5219,131200.0
2010-07-07 13:55:00,18.45,18.47,18.42,18.46,132400.0,16.5308,16.5487,16.5039,16.5398,132400.0
2010-07-07 14:00:00,18.46,18.49,18.46,18.49,113600.0,16.5398,16.5667,16.5398,16.5667,113600.0
2010-07-07 14:05:00,18.48,18.5,18.48,18.49,103600.0,16.5577,16.5756,16.5577,16.5667,103600.0
2010-07-07 14:10:00,18.49,18.49,18.43,18.46,190400.0,16.5667,16.5667,16.5129,16.5398,190400.0
2010-07-07 14:15:00,18.46,18.46,18.43,18.45,123600.0,16.5398,16.5398,16.5129,16.5308,123600.0
2010-07-07 14:20:00,18.45,18.46,18.43,18.45,97200.0,16.5308,16.5398,16.5129,16.5308,97200.0
2010-07-07 14:25:00,18.45,18.46,18.44,18.44,73200.0,16.5308,16.5398,16.5219,16.5219,73200.0
2010-07-07 14:30:00,18.44,18.47,18.44,18.44,120400.0,16.5219,16.5487,16.5219,16.5219,120400.0
2010-07-07 14:35:00,18.44,18.48,18.44,18.47,123600.0,16.5219,16.5577,16.5219,16.5487,123600.0
2010-07-07 14:40:00,18.47,18.5,18.46,18.49,120000.0,16.5487,16.5756,16.5398,16.5667,120000.0
2010-07-07 14:45:00,18.49,18.5,18.48,18.49,108800.0,16.5667,16.5756,16.5577,16.5667,108800.0
2010-07-07 14:50:00,18.49,18.52,18.48,18.49,329600.0,16.5667,16.5935,16.5577,16.5667,329600.0
2010-07-07 14:55:00,18.49,18.52,18.46,18.51,177600.0,16.5667,16.5935,16.5398,16.5846,177600.0
2010-07-07 15:00:00,18.52,18.52,18.48,18.49,136400.0,16.5935,16.5935,16.5577,16.5667,136400.0
2010-07-07 15:05:00,18.48,18.5,18.48,18.5,101600.0,16.5577,16.5756,16.5577,16.5756,101600.0
2010-07-07 15:10:00,18.5,18.53,18.5,18.53,160800.0,16.5756,16.6025,16.5756,16.6025,160800.0
2010-07-07 15:15:00,18.53,18.56,18.52,18.53,178800.0,16.6025,16.6294,16.5935,16.6025,178800.0
2010-07-07 15:20:00,18.54,18.57,18.53,18.56,205200.0,16.6115,16.6383,16.6025,16.6294,205200.0
2010-07-07 15:25:00,18.56,18.57,18.56,18.57,221200.0,16.6294,16.6383,16.6294,16.6383,221200.0
2010-07-07 15:30:00,18.57,18.59,18.56,18.57,272400.0,16.6383,16.6563,16.6294,16.6383,272400.0
2010-07-07 15:35:00,18.58,18.61,18.57,18.59,306800.0,16.6473,16.6742,16.6383,16.6563,306800.0
2010-07-07 15:40:00,18.59,18.63,18.57,18.63,509600.0,16.6563,16.6921,16.6383,16.6921,509600.0
2010-07-07 15:45:00,18.63,18.64,18.56,18.61,680800.0,16.6921,16.7011,16.6294,16.6742,680800.0
2010-07-07 15:50:00,18.6,18.7,18.6,18.7,1369600.0,16.6652,16.7548,16.6652,16.7548,1369600.0
2010-07-07 15:55:00,18.7,18.73,18.67,18.71,2041600.0,16.7548,16.7817,16.7279,16.7638,2041600.0
2010-07-08 09:30:00,18.88,18.89,18.78,18.79,507200.0,16.9161,16.925,16.8265,16.8354,507200.0
2010-07-08 09:35:00,18.79,18.95,18.78,18.92,653600.0,16.8354,16.9788,16.8265,16.9519,653600.0
2010-07-08 09:40:00,18.92,18.92,18.66,18.66,537200.0,16.9519,16.9519,16.719,16.719,537200.0
2010-07-08 09:45:00,18.66,18.71,18.61,18.65,569600.0,16.719,16.7638,16.6742,16.71,569600.0
2010-07-08 09:50:00,18.65,18.67,18.63,18.64,214400.0,16.71,16.7279,16.6921,16.7011,214400.0
2010-07-08 09:55:00,18.64,18.67,18.63,18.67,164000.0,16.7011,16.7279,16.6921,16.7279,164000.0
2010-07-08 10:00:00,18.67,18.79,18.66,18.78,239600.0,16.7279,16.8354,16.719,16.8265,239600.0
2010-07-08 10:05:00,18.77,18.78,18.7,18.74,184400.0,16.8175,16.8265,16.7548,16.7907,184400.0
2010-07-08 10:10:00,18.74,18.83,18.74,18.82,260400.0,16.7907,16.8713,16.7907,16.8623,260400.0
2010-07-08 10:15:00,18.82,18.83,18.78,18.78,179200.0,16.8623,16.8713,16.8265,16.8265,179200.0
2010-07-08 10:20:00,18.78,18.83,18.76,18.79,65600.0,16.8265,16.8713,16.8086,16.8354,65600.0
2010-07-08 10:25:00,18.79,18.83,18.77,18.78,127600.0,16.8354,16.8713,16.8175,16.8265,127600.0
2010-07-08 10:30:00,18.77,18.77,18.72,18.72,184400.0,16.8175,16.8175,16.7727,16.7727,184400.0
2010-07-08 10:35:00,18.72,18.73,18.69,18.73,108000.0,16.7727,16.7817,16.7459,16.7817,108000.0
2010-07-08 10:40:00,18.73,18.73,18.66,18.69,123200.0,16.7817,16.7817,16.719,16.7459,123200.0
2010-07-08 10:45:00,18.69,18.75,18.67,18.75,109600.0,16.7459,16.7996,16.7279,16.7996,109600.0
2010-07-08 10:50:00,18.75,18.76,18.7,18.71,114800.0,16.7996,16.8086,16.7548,16.7638,114800.0
2010-07-08 10:55:00,18.72,18.72,18.61,18.66,214400.0,16.7727,16.7727,16.6742,16.719,214400.0
2010-07-08 11:00:00,18.66,18.66,18.62,18.65,143600.0,16.719,16.719,16.6831,16.71,143600.0
2010-07-08 11:05:00,18.65,18.67,18.62,18.66,116800.0,16.71,16.7279,16.6831,16.719,116800.0
2010-07-08 11:10:00,18.66,18.67,18.63,18.65,74800.0,16.719,16.7279,16.6921,16.71,74800.0
2010-07-08 11:15:00,18.65,18.69,18.62,18.68,135200.0,16.71,16.7459,16.6831,16.7369,135200.0
2010-07-08 11:20:00,18.68,18.68,18.63,18.67,106800.0,16.7369,16.7369,16.6921,16.7279,106800.0
2010-07-08 11:25:00,18.67,18.68,18.66,18.67,110800.0,16.7279,16.7369,16.719,16.7279,110800.0
2010-07-08 11:30:00,18.67,18.67,18.64,18.66,136000.0,16.7279,16.7279,16.7011,16.719,136000.0
2010-07-08 11:35:00,18.66,18.72,18.66,18.71,102000.0,16.719,16.7727,16.719,16.7638,102000.0
2010-07-08 11:40:00,18.7,18.71,18.64,18.64,108000.0,16.7548,16.7638,16.7011,16.7011,108000.0
2010-07-08 11:45:00,18.64,18.64,18.59,18.63,146400.0,16.7011,16.7011,16.6563,16.6921,146400.0
2010-07-08 11:50:00,18.63,18.65,18.61,18.65,109600.0,16.6921,16.71,16.6742,16.71,109600.0
2010-07-08 11:55:00,18.65,18.68,18.64,18.66,88000.0,16.71,16.7369,16.7011,16.719,88000.0
2010-07-08 12:00:00,18.67,18.67,18.63,18.64,57600.0,16.7279,16.7279,16.6921,16.7011,57600.0
2010-07-08 12:05:00,18.64,18.68,18.62,18.67,111200.0,16.7011,16.7369,16.6831,16.7279,111200.0
2010-07-08 12:10:00,18.67,18.7,18.67,18.68,112400.0,16.7279,16.7548,16.7279,16.7369,112400.0
2010-07-08 12:15:00,18.68,18.71,18.67,18.71,117200.0,16.7369,16.7638,16.7279,16.7638,117200.0
2010-07-08 12:20:00,18.71,18.74,18.69,18.73,101200.0,16.7638,16.7907,16.7459,16.7817,101200.0
2010-07-08 12:25:00,18.73,18.75,18.69,18.73,157200.0,16.7817,16.7996,16.7459,16.7817,157200.0
2010-07-08 12:30:00,18.73,18.74,18.7,18.72,95200.0,16.7817,16.7907,16.7548,16.7727,95200.0
2010-07-08 12:35:00,18.72,18.72,18.7,18.71,85200.0,16.7727,16.7727,16.7548,16.7638,85200.0
2010-07-08 12:40:00,18.71,18.71,18.67,18.71,60400.0,16.7638,16.7638,16.7279,16.7638,60400.0
2010-07-08 12:45:00,18.71,18.71,18.7,18.71,63600.0,16.7638,16.7638,16.7548,16.7638,63600.0
2010-07-08 12:50:00,18.72,18.75,18.71,18.73,76400.0,16.7727,16.7996,16.7638,16.7817,76400.0
2010-07-08 12:55:00,18.73,18.73,18.71,18.72,80000.0,16.7817,16.7817,16.7638,16.7727,80000.0
2010-07-08 13:00:00,18.71,18.73,18.71,18.73,52000.0,16.7638,16.7817,16.7638,16.7817,52000.0
2010-07-08 13:05:00,18.73,18.78,18.73,18.78,150400.0,16.7817,16.8265,16.7817,16.8265,150400.0
2010-07-08 13:10:00,18.78,18.78,18.75,18.76,51200.0,16.8265,16.8265,16.7996,16.8086,51200.0
2010-07-08 13:15:00,18.77,18.79,18.75,18.77,84000.0,16.8175,16.8354,16.7996,16.8175,84000.0
2010-07-08 13:20:00,18.77,18.79,18.76,18.77,64000.0,16.8175,16.8354,16.8086,16.8175,64000.0
2010-07-08 13:25:00,18.77,18.77,18.73,18.73,33600.0,16.8175,16.8175,16.7817,16.7817,33600.0
2010-07-08 13:30:00,18.73,18.75,18.72,18.72,58800.0,16.7817,16.7996,16.7727,16.7727,58800.0
2010-07-08 13:35:00,18.73,18.74,18.72,18.73,97600.0,16.7817,16.7907,16.7727,16.7817,97600.0
2010-07-08 13:40:00,18.73,18.74,18.71,18.73,73200.0,16.7817,16.7907,16.7638,16.7817,73200.0
2010-07-08 13:45:00,18.73,18.74,18.69,18.7,155600.0,16.7817,16.7907,16.7459,16.7548,155600.0
2010-07-08 13:50:00,18.7,18.71,18.64,18.64,126000.0,16.7548,16.7638,16.7011,16.7011,126000.0
2010-07-08 13:55:00,18.64,18.65,18.61,18.62,152400.0,16.7011,16.71,16.6742,16.6831,152400.0
2010-07-08 14:00:00,18.62,18.64,18.61,18.61,104000.0,16.6831,16.7011,16.6742,16.6742,104000.0
2010-07-08 14:05:00,18.61,18.61,18.57,18.57,301200.0,16.6742,16.6742,16.6383,16.6383,301200.0
2010-07-08 14:10:00,18.57,18.59,18.55,18.57,156800.0,16.6383,16.6563,16.6204,16.6383,156800.0
2010-07-08 14:15:00,18.57,18.57,18.51,18.54,215600.0,16.6383,16.6383,16.5846,16.6115,215600.0
2010-07-08 14:20:00,18.54,18.55,18.51,18.54,86400.0,16.6115,16.6204,16.5846,16.6115,86400.0
2010-07-08 14:25:00,18.53,18.57,18.53,18.56,144000.0,16.6025,16.6383,16.6025,16.6294,144000.0
2010-07-08 14:30:00,18.56,18.59,18.55,18.56,89600.0,16.6294,16.6563,16.6204,16.6294,89600.0
2010-07-08 14:35:00,18.56,18.57,18.55,18.56,62800.0,16.6294,16.6383,16.6204,16.6294,62800.0
2010-07-08 14:40:00,18.57,18.6,18.56,18.6,70000.0,16.6383,16.6652,16.6294,16.6652,70000.0
2010-07-08 14:45:00,18.6,18.62,18.58,18.62,140800.0,16.6652,16.6831,16.6473,16.6831,140800.0
2010-07-08 14:50:00,18.62,18.64,18.61,18.63,112800.0,16.6831,16.7011,16.6742,16.6921,112800.0
2010-07-08 14:55:00,18.63,18.67,18.6,18.66,143600.0,16.6921,16.7279,16.6652,16.719,143600.0
2010-07-08 15:00:00,18.66,18.67,18.62,18.65,223200.0,16.719,16.7279,16.6831,16.71,223200.0
2010-07-08 15:05:00,18.65,18.66,18.61,18.61,143600.0,16.71,16.719,16.6742,16.6742,143600.0
2010-07-08 15:10:00,18.61,18.62,18.6,18.62,81600.0,16.6742,16.6831,16.6652,16.6831,81600.0
2010-07-08 15:15:00,18.62,18.67,18.61,18.67,109200.0,16.6831,16.7279,16.6742,16.7279,109200.0
2010-07-08 15:20:00,18.67,18.72,18.67,18.71,200400.0,16.7279,16.7727,16.7279,16.7638,200400.0
2010-07-08 15:25:00,18.71,18.71,18.68,18.71,219200.0,16.7638,16.7638,16.7369,16.7638,219200.0
2010-07-08 15:30:00,18.71,18.75,18.71,18.74,224000.0,16.7638,16.7996,16.7638,16.7907,224000.0
2010-07-08 15:35:00,18.74,18.78,18.74,18.77,214800.0,16.7907,16.8265,16.7907,16.8175,214800.0
2010-07-08 15:40:00,18.77,18.78,18.57,18.73,1565600.0,16.8175,16.8265,16.6383,16.7817,1565600.0
2010-07-08 15:45:00,18.73,18.75,18.67,18.69,461600.0,16.7817,16.7996,16.7279,16.7459,461600.0
2010-07-08 15:50:00,18.7,18.75,18.7,18.71,472000.0,16.7548,16.7996,16.7548,16.7638,472000.0
2010-07-08 15:55:00,18.71,18.78,18.71,18.78,1044000.0,16.7638,16.8265,16.7638,16.8265,1044000.0
2010-07-09 09:30:00,19.06,19.08,18.91,18.93,1504400.0,17.0774,17.0953,16.943,16.9609,1504400.0
2010-07-09 09:35:00,18.93,19.01,18.91,18.92,582800.0,16.9609,17.0326,16.943,16.9519,582800.0
2010-07-09 09:40:00,18.92,19.03,18.91,18.98,609600.0,16.9519,17.0505,16.943,17.0057,609600.0
2010-07-09 09:45:00,18.99,18.99,18.94,18.97,339200.0,17.0146,17.0146,16.9698,16.9967,339200.0
2010-07-09 09:50:00,18.97,19.02,18.97,19.0,357600.0,16.9967,17.0415,16.9967,17.0236,357600.0
2010-07-09 09:55:00,19.0,19.05,18.99,19.0,374800.0,17.0236,17.0684,17.0146,17.0236,374800.0
2010-07-09 10:00:00,19.0,19.08,19.0,19.04,392000.0,17.0236,17.0953,17.0236,17.0594,392000.0
2010-07-09 10:05:00,19.05,19.07,18.98,19.0,258400.0,17.0684,17.0863,17.0057,17.0236,258400.0
2010-07-09 10:10:00,19.01,19.08,19.01,19.05,280400.0,17.0326,17.0953,17.0326,17.0684,280400.0
2010-07-09 10:15:00,19.06,19.08,19.04,19.08,226000.0,17.0774,17.0953,17.0594,17.0953,226000.0
2010-07-09 10:20:00,19.08,19.13,19.05,19.13,332800.0,17.0953,17.1401,17.0684,17.1401,332800.0
2010-07-09 10:25:00,19.13,19.13,19.06,19.06,212000.0,17.1401,17.1401,17.0774,17.0774,212000.0
2010-07-09 10:30:00,19.06,19.09,19.04,19.08,211200.0,17.0774,17.1042,17.0594,17.0953,211200.0
2010-07-09 10:35:00,19.08,19.15,19.07,19.14,200000.0,17.0953,17.158,17.0863,17.149,200000.0
2010-07-09 10:40:00,19.15,19.16,19.07,19.1,112000.0,17.158,17.167,17.0863,17.1132,112000.0
2010-07-09 10:45:00,19.1,19.11,19.05,19.06,202000.0,17.1132,17.1222,17.0684,17.0774,202000.0
2010-07-09 10:50:00,19.06,19.08,19.05,19.08,118000.0,17.0774,17.0953,17.0684,17.0953,118000.0
2010-07-09 10:55:00,19.08,19.08,19.0,19.03,224800.0,17.0953,17.0953,17.0236,17.0505,224800.0
2010-07-09 11:00:00,19.04,19.11,19.03,19.1,110800.0,17.0594,17.1222,17.0505,17.1132,110800.0
2010-07-09 11:05:00,19.1,19.11,19.07,19.08,90800.0,17.1132,17.1222,17.0863,17.0953,90800.0
2010-07-09 11:10:00,19.08,19.1,19.07,19.07,102000.0,17.0953,17.1132,17.0863,17.0863,102000.0
2010-07-09 11:15:00,19.07,19.12,19.07,19.1,118400.0,17.0863,17.1311,17.0863,17.1132,118400.0
2010-07-09 11:20:00,19.09,19.13,19.08,19.12,266800.0,17.1042,17.1401,17.0953,17.1311,266800.0
2010-07-09 11:25:00,19.11,19.14,19.1,19.14,173600.0,17.1222,17.149,17.1132,17.149,173600.0
2010-07-09 11:30:00,19.14,19.17,19.13,19.15,216400.0,17.149,17.1759,17.1401,17.158,216400.0
2010-07-09 11:35:00,19.14,19.17,19.12,19.17,152000.0,17.149,17.1759,17.1311,17.1759,152000.0
2010-07-09 11:40:00,19.17,19.21,19.16,19.2,266000.0,17.1759,17.2118,17.167,17.2028,266000.0
2010-07-09 11:45:00,19.2,19.23,19.2,19.22,250400.0,17.2028,17.2297,17.2028,17.2207,250400.0
2010-07-09 11:50:00,19.22,19.22,19.2,19.2,98800.0,17.2207,17.2207,17.2028,17.2028,98800.0
2010-07-09 11:55:00,19.2,19.2,19.14,19.15,180000.0,17.2028,17.2028,17.149,17.158,180000.0
2010-07-09 12:00:00,19.15,19.17,19.14,19.15,90000.0,17.158,17.1759,17.149,17.158,90000.0
2010-07-09 12:05:00,19.15,19.18,19.14,19.18,123600.0,17.158,17.1849,17.149,17.1849,123600.0
2010-07-09 12:10:00,19.18,19.18,19.16,19.16,65200.0,17.1849,17.1849,17.167,17.167,65200.0
2010-07-09 12:15:00,19.16,19.18,19.13,19.18,74400.0,17.167,17.1849,17.1401,17.1849,74400.0
2010-07-09 12:20:00,19.18,19.19,19.14,19.15,160400.0,17.1849,17.1938,17.149,17.158,160400.0
2010-07-09 12:25:00,19.15,19.19,19.15,19.17,64400.0,17.158,17.1938,17.158,17.1759,64400.0
2010-07-09 12:30:00,19.17,19.17,19.14,19.15,82000.0,17.1759,17.1759,17.149,17.158,82000.0
2010-07-09 12:35:00,19.15,19.15,19.12,19.12,122000.0,17.158,17.158,17.1311,17.1311,122000.0
2010-07-09 12:40:00,19.12,19.12,19.1,19.11,156000.0,17.1311,17.1311,17.1132,17.1222,156000.0
2010-07-09 12:45:00,19.12,19.18,19.12,19.18,142000.0,17.1311,17.1849,17.1311,17.1849,142000.0
2010-07-09 12:50:00,19.18,19.18,19.16,19.16,80400.0,17.1849,17.1849,17.167,17.167,80400.0
2010-07-09 12:55:00,19.16,19.2,19.16,19.18,89200.0,17.167,17.2028,17.167,17.1849,89200.0
2010-07-09 13:00:00,19.18,19.19,19.16,19.16,254800.0,17.1849,17.1938,17.167,17.167,254800.0
2010-07-09 13:05:00,19.17,19.19,19.17,19.17,124000.0,17.1759,17.1938,17.1759,17.1759,124000.0
2010-07-09 13:10:00,19.17,19.18,19.16,19.18,190400.0,17.1759,17.1849,17.167,17.1849,190400.0
2010-07-09 13:15:00,19.18,19.18,19.17,19.17,120800.0,17.1849,17.1849,17.1759,17.1759,120800.0
2010-07-09 13:20:00,19.17,19.18,19.17,19.17,118400.0,17.1759,17.1849,17.1759,17.1759,118400.0
2010-07-09 13:25:00,19.17,19.2,19.17,19.2,132400.0,17.1759,17.2028,17.1759,17.2028,132400.0
2010-07-09 13:30:00,19.19,19.2,19.17,19.18,134800.0,17.1938,17.2028,17.1759,17.1849,134800.0
2010-07-09 13:35:00,19.18,19.2,19.17,19.19,90800.0,17.1849,17.2028,17.1759,17.1938,90800.0
2010-07-09 13:40:00,19.19,19.21,19.19,19.2,141200.0,17.1938,17.2118,17.1938,17.2028,141200.0
2010-07-09 13:45:00,19.2,19.23,19.19,19.22,227600.0,17.2028,17.2297,17.1938,17.2207,227600.0
2010-07-09 13:50:00,19.22,19.24,19.21,19.23,208800.0,17.2207,17.2386,17.2118,17.2297,208800.0
2010-07-09 13:55:00,19.23,19.25,19.23,19.24,153600.0,17.2297,17.2476,17.2297,17.2386,153600.0
2010-07-09 14:00:00,19.24,19.25,19.24,19.25,252400.0,17.2386,17.2476,17.2386,17.2476,252400.0
2010-07-09 14:05:00,19.25,19.25,19.23,19.24,268800.0,17.2476,17.2476,17.2297,17.2386,268800.0
2010-07-09 14:10:00,19.24,19.25,19.23,19.24,174800.0,17.2386,17.2476,17.2297,17.2386,174800.0
2010-07-09 14:15:00,19.24,19.25,19.22,19.24,169600.0,17.2386,17.2476,17.2207,17.2386,169600.0
2010-07-09 14:20:00,19.24,19.3,19.23,19.28,376800.0,17.2386,17.2924,17.2297,17.2745,376800.0
2010-07-09 14:25:00,19.28,19.29,19.26,19.27,182800.0,17.2745,17.2834,17.2566,17.2655,182800.0
2010-07-09 14:30:00,19.27,19.27,19.26,19.26,167200.0,17.2655,17.2655,17.2566,17.2566,167200.0
2010-07-09 14:35:00,19.26,19.28,19.25,19.27,187600.0,17.2566,17.2745,17.2476,17.2655,187600.0
2010-07-09 14:40:00,19.27,19.29,19.27,19.28,247200.0,17.2655,17.2834,17.2655,17.2745,247200.0
2010-07-09 14:45:00,19.27,19.3,19.27,19.29,364400.0,17.2655,17.2924,17.2655,17.2834,364400.0
2010-07-09 14:50:00,19.29,19.31,19.29,19.3,310400.0,17.2834,17.3014,17.2834,17.2924,310400.0
2010-07-09 14:55:00,19.29,19.36,19.29,19.36,372800.0,17.2834,17.3462,17.2834,17.3462,372800.0
2010-07-09 15:00:00,19.36,19.4,19.35,19.38,478000.0,17.3462,17.382,17.3372,17.3641,478000.0
2010-07-09 15:05:00,19.38,19.38,19.33,19.36,270800.0,17.3641,17.3641,17.3193,17.3462,270800.0
2010-07-09 15:10:00,19.36,19.39,19.35,19.38,256800.0,17.3462,17.373,17.3372,17.3641,256800.0
2010-07-09 15:15:00,19.38,19.38,19.36,19.37,224400.0,17.3641,17.3641,17.3462,17.3551,224400.0
2010-07-09 15:20:00,19.38,19.38,19.35,19.35,536800.0,17.3641,17.3641,17.3372,17.3372,536800.0
2010-07-09 15:25:00,19.35,19.36,19.29,19.3,370000.0,17.3372,17.3462,17.2834,17.2924,370000.0
2010-07-09 15:30:00,19.3,19.33,19.29,19.32,494800.0,17.2924,17.3193,17.2834,17.3103,494800.0
2010-07-09 15:35:00,19.32,19.35,19.32,19.33,555200.0,17.3103,17.3372,17.3103,17.3193,555200.0
2010-07-09 15:40:00,19.33,19.34,19.3,19.33,654400.0,17.3193,17.3282,17.2924,17.3193,654400.0
2010-07-09 15:45:00,19.33,19.34,19.29,19.31,772400.0,17.3193,17.3282,17.2834,17.3014,772400.0
2010-07-09 15:50:00,19.31,19.31,19.28,19.3,723200.0,17.3014,17.3014,17.2745,17.2924,723200.0
2010-07-09 15:55:00,19.3,19.35,19.29,19.34,1217200.0,17.2924,17.3372,17.2834,17.3282,1217200.0
2010-07-12 09:30:00,19.0,19.19,18.97,19.19,976800.0,17.0236,17.1938,16.9967,17.1938,976800.0
2010-07-12 09:35:00,19.19,19.2,19.08,19.15,369200.0,17.1938,17.2028,17.0953,17.158,369200.0
2010-07-12 09:40:00,19.15,19.19,19.1,19.14,203200.0,17.158,17.1938,17.1132,17.149,203200.0
2010-07-12 09:45:00,19.13,19.19,19.11,19.16,267200.0,17.1401,17.1938,17.1222,17.167,267200.0
2010-07-12 09:50:00,19.17,19.33,19.17,19.24,390000.0,17.1759,17.3193,17.1759,17.2386,390000.0
2010-07-12 09:55:00,19.24,19.34,19.24,19.27,183200.0,17.2386,17.3282,17.2386,17.2655,183200.0
2010-07-12 10:00:00,19.27,19.29,19.22,19.25,216800.0,17.2655,17.2834,17.2207,17.2476,216800.0
2010-07-12 10:05:00,19.25,19.25,19.17,19.18,242000.0,17.2476,17.2476,17.1759,17.1849,242000.0
2010-07-12 10:10:00,19.18,19.23,19.14,19.23,339200.0,17.1849,17.2297,17.149,17.2297,339200.0
2010-07-12 10:15:00,19.23,19.24,19.21,19.23,176800.0,17.2297,17.2386,17.2118,17.2297,176800.0
2010-07-12 10:20:00,19.24,19.26,19.19,19.19,230400.0,17.2386,17.2566,17.1938,17.1938,230400.0
2010-07-12 10:25:00,19.19,19.23,19.18,19.18,115600.0,17.1938,17.2297,17.1849,17.1849,115600.0
2010-07-12 10:30:00,19.16,19.2,19.15,19.16,162400.0,17.167,17.2028,17.158,17.167,162400.0
2010-07-12 10:35:00,19.16,19.21,19.16,19.2,152800.0,17.167,17.2118,17.167,17.2028,152800.0
2010-07-12 10:40:00,19.2,19.21,19.16,19.19,214800.0,17.2028,17.2118,17.167,17.1938,214800.0
2010-07-12 10:45:00,19.18,19.22,19.15,19.22,171600.0,17.1849,17.2207,17.158,17.2207,171600.0
2010-07-12 10:50:00,19.22,19.3,19.2,19.28,368400.0,17.2207,17.2924,17.2028,17.2745,368400.0
2010-07-12 10:55:00,19.27,19.28,19.21,19.22,126000.0,17.2655,17.2745,17.2118,17.2207,126000.0
2010-07-12 11:00:00,19.22,19.22,19.14,19.14,215600.0,17.2207,17.2207,17.149,17.149,215600.0
2010-07-12 11:05:00,19.14,19.14,19.05,19.07,354800.0,17.149,17.149,17.0684,17.0863,354800.0
2010-07-12 11:10:00,19.08,19.1,19.06,19.08,334400.0,17.0953,17.1132,17.0774,17.0953,334400.0
2010-07-12 11:15:00,19.08,19.09,19.06,19.08,221600.0,17.0953,17.1042,17.0774,17.0953,221600.0
2010-07-12 11:20:00,19.07,19.09,19.06,19.08,266800.0,17.0863,17.1042,17.0774,17.0953,266800.0
2010-07-12 11:25:00,19.08,19.09,19.07,19.09,146400.0,17.0953,17.1042,17.0863,17.1042,146400.0
2010-07-12 11:30:00,19.09,19.11,19.07,19.1,132400.0,17.1042,17.1222,17.0863,17.1132,132400.0
2010-07-12 11:35:00,19.09,19.1,19.07,19.09,90800.0,17.1042,17.1132,17.0863,17.1042,90800.0
2010-07-12 11:40:00,19.09,19.1,19.09,19.09,80800.0,17.1042,17.1132,17.1042,17.1042,80800.0
2010-07-12 11:45:00,19.09,19.09,19.07,19.07,117600.0,17.1042,17.1042,17.0863,17.0863,117600.0
2010-07-12 11:50:00,19.07,19.09,19.04,19.07,225200.0,17.0863,17.1042,17.0594,17.0863,225200.0
2010-07-12 11:55:00,19.07,19.08,19.05,19.06,144400.0,17.0863,17.0953,17.0684,17.0774,144400.0
2010-07-12 12:00:00,19.06,19.11,19.06,19.09,178800.0,17.0774,17.1222,17.0774,17.1042,178800.0
2010-07-12 12:05:00,19.09,19.15,19.09,19.15,163600.0,17.1042,17.158,17.1042,17.158,163600.0
2010-07-12 12:10:00,19.16,19.19,19.15,19.18,150000.0,17.167,17.1938,17.158,17.1849,150000.0
2010-07-12 12:15:00,19.18,19.19,19.17,19.19,144400.0,17.1849,17.1938,17.1759,17.1938,144400.0
2010-07-12 12:20:00,19.19,19.19,19.16,19.16,142400.0,17.1938,17.1938,17.167,17.167,142400.0
2010-07-12 12:25:00,19.16,19.16,19.14,19.15,92400.0,17.167,17.167,17.149,17.158,92400.0
2010-07-12 12:30:00,19.15,19.15,19.13,19.14,101600.0,17.158,17.158,17.1401,17.149,101600.0
2010-07-12 12:35:00,19.14,19.16,19.13,19.15,66400.0,17.149,17.167,17.1401,17.158,66400.0
2010-07-12 12:40:00,19.15,19.17,19.15,19.16,49200.0,17.158,17.1759,17.158,17.167,49200.0
2010-07-12 12:45:00,19.15,19.15,19.11,19.11,77200.0,17.158,17.158,17.1222,17.1222,77200.0
2010-07-12 12:50:00,19.11,19.14,19.11,19.14,88000.0,17.1222,17.149,17.1222,17.149,88000.0
2010-07-12 12:55:00,19.14,19.14,19.05,19.06,118000.0,17.149,17.149,17.0684,17.0774,118000.0
2010-07-12 13:00:00,19.06,19.09,19.05,19.08,64400.0,17.0774,17.1042,17.0684,17.0953,64400.0
2010-07-12 13:05:00,19.07,19.08,19.06,19.08,93200.0,17.0863,17.0953,17.0774,17.0953,93200.0
2010-07-12 13:10:00,19.07,19.09,19.06,19.09,96800.0,17.0863,17.1042,17.0774,17.1042,96800.0
2010-07-12 13:15:00,19.09,19.12,19.09,19.11,72800.0,17.1042,17.1311,17.1042,17.1222,72800.0
2010-07-12 13:20:00,19.11,19.11,19.08,19.09,76400.0,17.1222,17.1222,17.0953,17.1042,76400.0
2010-07-12 13:25:00,19.1,19.11,19.1,19.1,129200.0,17.1132,17.1222,17.1132,17.1132,129200.0
2010-07-12 13:30:00,19.1,19.13,19.1,19.12,72800.0,17.1132,17.1401,17.1132,17.1311,72800.0
2010-07-12 13:35:00,19.13,19.13,19.08,19.1,80800.0,17.1401,17.1401,17.0953,17.1132,80800.0
2010-07-12 13:40:00,19.1,19.11,19.06,19.07,70400.0,17.1132,17.1222,17.0774,17.0863,70400.0
2010-07-12 13:45:00,19.07,19.11,19.07,19.11,77200.0,17.0863,17.1222,17.0863,17.1222,77200.0
2010-07-12 13:50:00,19.1,19.12,19.1,19.11,89200.0,17.1132,17.1311,17.1132,17.1222,89200.0
2010-07-12 13:55:00,19.11,19.13,19.11,19.12,95200.0,17.1222,17.1401,17.1222,17.1311,95200.0
2010-07-12 14:00:00,19.13,19.17,19.12,19.16,134800.0,17.1401,17.1759,17.1311,17.167,134800.0
2010-07-12 14:05:00,19.16,19.17,19.14,19.14,75600.0,17.167,17.1759,17.149,17.149,75600.0
2010-07-12 14:10:00,19.15,19.15,19.14,19.14,68400.0,17.158,17.158,17.149,17.149,68400.0
2010-07-12 14:15:00,19.14,19.14,19.08,19.08,148400.0,17.149,17.149,17.0953,17.0953,148400.0
2010-07-12 14:20:00,19.08,19.09,19.06,19.08,131600.0,17.0953,17.1042,17.0774,17.0953,131600.0
2010-07-12 14:25:00,19.08,19.1,19.06,19.1,89200.0,17.0953,17.1132,17.0774,17.1132,89200.0
2010-07-12 14:30:00,19.1,19.1,19.07,19.07,88400.0,17.1132,17.1132,17.0863,17.0863,88400.0
2010-07-12 14:35:00,19.07,19.12,19.06,19.11,179600.0,17.0863,17.1311,17.0774,17.1222,179600.0
2010-07-12 14:40:00,19.12,19.12,19.09,19.1,166400.0,17.1311,17.1311,17.1042,17.1132,166400.0
2010-07-12 14:45:00,19.1,19.12,19.08,19.11,125200.0,17.1132,17.1311,17.0953,17.1222,125200.0
2010-07-12 14:50:00,19.11,19.11,19.07,19.07,167200.0,17.1222,17.1222,17.0863,17.0863,167200.0
2010-07-12 14:55:00,19.06,19.09,19.06,19.07,229600.0,17.0774,17.1042,17.0774,17.0863,229600.0
2010-07-12 15:00:00,19.07,19.09,19.06,19.09,182800.0,17.0863,17.1042,17.0774,17.1042,182800.0
2010-07-12 15:05:00,19.09,19.09,19.06,19.08,145600.0,17.1042,17.1042,17.0774,17.0953,145600.0
2010-07-12 15:10:00,19.07,19.1,19.06,19.1,184800.0,17.0863,17.1132,17.0774,17.1132,184800.0
2010-07-12 15:15:00,19.1,19.11,19.07,19.09,190800.0,17.1132,17.1222,17.0863,17.1042,190800.0
2010-07-12 15:20:00,19.09,19.12,19.08,19.11,345200.0,17.1042,17.1311,17.0953,17.1222,345200.0
2010-07-12 15:25:00,19.11,19.12,19.09,19.1,137600.0,17.1222,17.1311,17.1042,17.1132,137600.0
2010-07-12 15:30:00,19.1,19.11,19.08,19.11,313600.0,17.1132,17.1222,17.0953,17.1222,313600.0
2010-07-12 15:35:00,19.11,19.11,19.07,19.1,213600.0,17.1222,17.1222,17.0863,17.1132,213600.0
2010-07-12 15:40:00,19.1,19.11,19.09,19.11,298800.0,17.1132,17.1222,17.1042,17.1222,298800.0
2010-07-12 15:45:00,19.11,19.15,19.11,19.13,378800.0,17.1222,17.158,17.1222,17.1401,378800.0
2010-07-12 15:50:00,19.13,19.13,19.1,19.13,262800.0,17.1401,17.1401,17.1132,17.1401,262800.0
2010-07-12 15:55:00,19.12,19.15,19.12,19.14,697200.0,17.1311,17.158,17.1311,17.149,697200.0
2010-07-13 09:30:00,19.45,19.45,19.19,19.25,598400.0,17.4268,17.4268,17.1938,17.2476,598400.0
2010-07-13 09:35:00,19.26,19.32,19.21,19.21,364400.0,17.2566,17.3103,17.2118,17.2118,364400.0
2010-07-13 09:40:00,19.21,19.24,19.13,19.16,316000.0,17.2118,17.2386,17.1401,17.167,316000.0
2010-07-13 09:45:00,19.15,19.16,19.06,19.14,286400.0,17.158,17.167,17.0774,17.149,286400.0
2010-07-13 09:50:00,19.14,19.25,19.14,19.22,174000.0,17.149,17.2476,17.149,17.2207,174000.0
2010-07-13 09:55:00,19.22,19.24,19.18,19.22,180000.0,17.2207,17.2386,17.1849,17.2207,180000.0
2010-07-13 10:00:00,19.22,19.25,19.2,19.21,165600.0,17.2207,17.2476,17.2028,17.2118,165600.0
2010-07-13 10:05:00,19.2,19.26,19.19,19.2,148400.0,17.2028,17.2566,17.1938,17.2028,148400.0
2010-07-13 10:10:00,19.2,19.2,19.13,19.18,192000.0,17.2028,17.2028,17.1401,17.1849,192000.0
2010-07-13 10:15:00,19.17,19.18,19.14,19.17,150000.0,17.1759,17.1849,17.149,17.1759,150000.0
2010-07-13 10:20:00,19.17,19.18,19.14,19.15,102800.0,17.1759,17.1849,17.149,17.158,102800.0
2010-07-13 10:25:00,19.15,19.17,19.09,19.1,218400.0,17.158,17.1759,17.1042,17.1132,218400.0
2010-07-13 10:30:00,19.1,19.11,19.06,19.1,226000.0,17.1132,17.1222,17.0774,17.1132,226000.0
2010-07-13 10:35:00,19.11,19.15,19.08,19.14,265600.0,17.1222,17.158,17.0953,17.149,265600.0
2010-07-13 10:40:00,19.14,19.14,19.07,19.07,234000.0,17.149,17.149,17.0863,17.0863,234000.0
2010-07-13 10:45:00,19.07,19.08,18.99,19.0,427600.0,17.0863,17.0953,17.0146,17.0236,427600.0
2010-07-13 10:50:00,19.0,19.04,18.98,19.01,340000.0,17.0236,17.0594,17.0057,17.0326,340000.0
2010-07-13 10:55:00,19.02,19.04,18.96,18.97,191600.0,17.0415,17.0594,16.9878,16.9967,191600.0
2010-07-13 11:00:00,18.96,19.04,18.96,19.02,209600.0,16.9878,17.0594,16.9878,17.0415,209600.0
2010-07-13 11:05:00,19.02,19.07,19.02,19.06,151200.0,17.0415,17.0863,17.0415,17.0774,151200.0
2010-07-13 11:10:00,19.06,19.07,19.03,19.03,148800.0,17.0774,17.0863,17.0505,17.0505,148800.0
2010-07-13 11:15:00,19.03,19.07,19.03,19.04,130400.0,17.0505,17.0863,17.0505,17.0594,130400.0
2010-07-13 11:20:00,19.04,19.05,19.0,19.04,125200.0,17.0594,17.0684,17.0236,17.0594,125200.0
2010-07-13 11:25:00,19.04,19.04,19.0,19.01,204400.0,17.0594,17.0594,17.0236,17.0326,204400.0
2010-07-13 11:30:00,19.01,19.03,19.0,19.02,371200.0,17.0326,17.0505,17.0236,17.0415,371200.0
2010-07-13 11:35:00,19.02,19.07,19.0,19.06,230800.0,17.0415,17.0863,17.0236,17.0774,230800.0
2010-07-13 11:40:00,19.06,19.07,19.0,19.0,267200.0,17.0774,17.0863,17.0236,17.0236,267200.0
2010-07-13 11:45:00,19.01,19.03,18.95,19.01,422400.0,17.0326,17.0505,16.9788,17.0326,422400.0
2010-07-13 11:50:00,19.01,19.04,18.99,19.0,191600.0,17.0326,17.0594,17.0146,17.0236,191600.0
2010-07-13 11:55:00,19.0,19.01,18.97,18.99,131600.0,17.0236,17.0326,16.9967,17.0146,131600.0
2010-07-13 12:00:00,18.99,18.99,18.95,18.97,191200.0,17.0146,17.0146,16.9788,16.9967,191200.0
2010-07-13 12:05:00,18.97,19.0,18.95,18.96,93600.0,16.9967,17.0236,16.9788,16.9878,93600.0
2010-07-13 12:10:00,18.96,18.99,18.95,18.98,111600.0,16.9878,17.0146,16.9788,17.0057,111600.0
2010-07-13 12:15:00,18.98,19.01,18.98,18.99,113600.0,17.0057,17.0326,17.0057,17.0146,113600.0
2010-07-13 12:20:00,18.99,19.0,18.97,18.98,127200.0,17.0146,17.0236,16.9967,17.0057,127200.0
2010-07-13 12:25:00,18.98,19.02,18.98,19.01,115600.0,17.0057,17.0415,17.0057,17.0326,115600.0
2010-07-13 12:30:00,19.01,19.03,19.0,19.01,128400.0,17.0326,17.0505,17.0236,17.0326,128400.0
2010-07-13 12:35:00,19.0,19.03,19.0,19.02,68400.0,17.0236,17.0505,17.0236,17.0415,68400.0
2010-07-13 12:40:00,19.02,19.04,19.0,19.02,70400.0,17.0415,17.0594,17.0236,17.0415,70400.0
2010-07-13 12:45:00,19.02,19.05,19.02,19.04,103200.0,17.0415,17.0684,17.0415,17.0594,103200.0
2010-07-13 12:50:00,19.04,19.06,19.03,19.04,136800.0,17.0594,17.0774,17.0505,17.0594,136800.0
2010-07-13 12:55:00,19.04,19.06,19.01,19.01,120000.0,17.0594,17.0774,17.0326,17.0326,120000.0
2010-07-13 13:00:00,19.01,19.07,19.01,19.05,88800.0,17.0326,17.0863,17.0326,17.0684,88800.0
2010-07-13 13:05:00,19.05,19.06,19.04,19.06,161200.0,17.0684,17.0774,17.0594,17.0774,161200.0
2010-07-13 13:10:00,19.06,19.06,19.02,19.03,95600.0,17.0774,17.0774,17.0415,17.0505,95600.0
2010-07-13 13:15:00,19.03,19.03,19.01,19.02,137600.0,17.0505,17.0505,17.0326,17.0415,137600.0
2010-07-13 13:20:00,19.02,19.02,19.0,19.02,75200.0,17.0415,17.0415,17.0236,17.0415,75200.0
2010-07-13 13:25:00,19.02,19.04,19.01,19.04,88800.0,17.0415,17.0594,17.0326,17.0594,88800.0
2010-07-13 13:30:00,19.04,19.06,19.03,19.04,91200.0,17.0594,17.0774,17.0505,17.0594,91200.0
2010-07-13 13:35:00,19.04,19.04,19.01,19.02,226800.0,17.0594,17.0594,17.0326,17.0415,226800.0
2010-07-13 13:40:00,19.02,19.02,18.95,18.97,375200.0,17.0415,17.0415,16.9788,16.9967,375200.0
2010-07-13 13:45:00,18.97,18.98,18.95,18.95,126400.0,16.9967,17.0057,16.9788,16.9788,126400.0
2010-07-13 13:50:00,18.95,18.95,18.87,18.88,487200.0,16.9788,16.9788,16.9071,16.9161,487200.0
2010-07-13 13:55:00,18.88,18.93,18.88,18.93,144800.0,16.9161,16.9609,16.9161,16.9609,144800.0
2010-07-13 14:00:00,18.93,18.98,18.93,18.95,169600.0,16.9609,17.0057,16.9609,16.9788,169600.0
2010-07-13 14:05:00,18.95,18.97,18.94,18.95,135600.0,16.9788,16.9967,16.9698,16.9788,135600.0
2010-07-13 14:10:00,18.95,18.97,18.93,18.97,162400.0,16.9788,16.9967,16.9609,16.9967,162400.0
2010-07-13 14:15:00,18.97,19.01,18.97,19.01,230400.0,16.9967,17.0326,16.9967,17.0326,230400.0
2010-07-13 14:20:00,19.0,19.01,18.96,18.98,183600.0,17.0236,17.0326,16.9878,17.0057,183600.0
2010-07-13 14:25:00,18.98,19.01,18.96,18.99,114800.0,17.0057,17.0326,16.9878,17.0146,114800.0
2010-07-13 14:30:00,18.99,19.02,18.99,19.01,325200.0,17.0146,17.0415,17.0146,17.0326,325200.0
2010-07-13 14:35:00,19.01,19.04,19.01,19.02,104800.0,17.0326,17.0594,17.0326,17.0415,104800.0
2010-07-13 14:40:00,19.01,19.06,19.01,19.05,184400.0,17.0326,17.0774,17.0326,17.0684,184400.0
2010-07-13 14:45:00,19.04,19.06,19.04,19.06,124400.0,17.0594,17.0774,17.0594,17.0774,124400.0
2010-07-13 14:50:00,19.06,19.08,19.05,19.06,438400.0,17.0774,17.0953,17.0684,17.0774,438400.0
2010-07-13 14:55:00,19.07,19.12,19.06,19.12,289600.0,17.0863,17.1311,17.0774,17.1311,289600.0
2010-07-13 15:00:00,19.11,19.16,19.11,19.15,273200.0,17.1222,17.167,17.1222,17.158,273200.0
2010-07-13 15:05:00,19.15,19.16,19.14,19.15,192800.0,17.158,17.167,17.149,17.158,192800.0
2010-07-13 15:10:00,19.15,19.18,19.14,19.17,295200.0,17.158,17.1849,17.149,17.1759,295200.0
2010-07-13 15:15:00,19.17,19.18,19.14,19.18,251600.0,17.1759,17.1849,17.149,17.1849,251600.0
2010-07-13 15:20:00,19.18,19.18,19.14,19.15,146400.0,17.1849,17.1849,17.149,17.158,146400.0
2010-07-13 15:25:00,19.15,19.18,19.14,19.18,191200.0,17.158,17.1849,17.149,17.1849,191200.0
2010-07-13 15:30:00,19.18,19.19,19.16,19.17,324000.0,17.1849,17.1938,17.167,17.1759,324000.0
2010-07-13 15:35:00,19.17,19.19,19.16,19.18,245600.0,17.1759,17.1938,17.167,17.1849,245600.0
2010-07-13 15:40:00,19.18,19.2,19.17,19.19,282000.0,17.1849,17.2028,17.1759,17.1938,282000.0
2010-07-13 15:45:00,19.2,19.21,19.17,19.19,812000.0,17.2028,17.2118,17.1759,17.1938,812000.0
2010-07-13 15:50:00,19.19,19.2,19.13,19.13,720400.0,17.1938,17.2028,17.1401,17.1401,720400.0
2010-07-13 15:55:00,19.13,19.16,19.13,19.15,1072400.0,17.1401,17.167,17.1401,17.158,1072400.0
2010-07-14 09:30:00,19.14,19.16,19.03,19.16,314000.0,17.149,17.167,17.0505,17.167,314000.0
2010-07-14 09:35:00,19.17,19.22,19.14,19.17,136000.0,17.1759,17.2207,17.149,17.1759,136000.0
2010-07-14 09:40:00,19.17,19.25,19.17,19.21,238000.0,17.1759,17.2476,17.1759,17.2118,238000.0
2010-07-14 09:45:00,19.2,19.21,19.13,19.16,161600.0,17.2028,17.2118,17.1401,17.167,161600.0
2010-07-14 09:50:00,19.16,19.23,19.11,19.15,270400.0,17.167,17.2297,17.1222,17.158,270400.0
2010-07-14 09:55:00,19.15,19.18,19.13,19.17,156000.0,17.158,17.1849,17.1401,17.1759,156000.0
2010-07-14 10:00:00,19.17,19.18,19.11,19.17,135600.0,17.1759,17.1849,17.1222,17.1759,135600.0
2010-07-14 10:05:00,19.16,19.18,19.15,19.18,77600.0,17.167,17.1849,17.158,17.1849,77600.0
2010-07-14 10:10:00,19.18,19.2,19.16,19.18,74400.0,17.1849,17.2028,17.167,17.1849,74400.0
2010-07-14 10:15:00,19.19,19.2,19.14,19.19,180400.0,17.1938,17.2028,17.149,17.1938,180400.0
2010-07-14 10:20:00,19.18,19.22,19.17,19.2,85200.0,17.1849,17.2207,17.1759,17.2028,85200.0
2010-07-14 10:25:00,19.21,19.21,19.15,19.15,123200.0,17.2118,17.2118,17.158,17.158,123200.0
2010-07-14 10:30:00,19.15,19.18,19.11,19.13,152400.0,17.158,17.1849,17.1222,17.1401,152400.0
2010-07-14 10:35:00,19.14,19.15,19.08,19.09,177200.0,17.149,17.158,17.0953,17.1042,177200.0
2010-07-14 10:40:00,19.08,19.11,19.06,19.08,139600.0,17.0953,17.1222,17.0774,17.0953,139600.0
2010-07-14 10:45:00,19.08,19.18,19.08,19.11,232400.0,17.0953,17.1849,17.0953,17.1222,232400.0
2010-07-14 10:50:00,19.11,19.14,19.04,19.05,196000.0,17.1222,17.149,17.0594,17.0684,196000.0
2010-07-14 10:55:00,19.05,19.15,19.05,19.15,274800.0,17.0684,17.158,17.0684,17.158,274800.0
2010-07-14 11:00:00,19.14,19.18,19.1,19.18,158800.0,17.149,17.1849,17.1132,17.1849,158800.0
2010-07-14 11:05:00,19.18,19.18,19.14,19.14,126800.0,17.1849,17.1849,17.149,17.149,126800.0
2010-07-14 11:10:00,19.14,19.15,19.12,19.13,66400.0,17.149,17.158,17.1311,17.1401,66400.0
2010-07-14 11:15:00,19.13,19.16,19.13,19.15,94800.0,17.1401,17.167,17.1401,17.158,94800.0
2010-07-14 11:20:00,19.15,19.15,19.11,19.12,98800.0,17.158,17.158,17.1222,17.1311,98800.0
2010-07-14 11:25:00,19.12,19.12,19.08,19.08,93200.0,17.1311,17.1311,17.0953,17.0953,93200.0
2010-07-14 11:30:00,19.08,19.14,19.08,19.14,81600.0,17.0953,17.149,17.0953,17.149,81600.0
2010-07-14 11:35:00,19.13,19.18,19.13,19.18,137600.0,17.1401,17.1849,17.1401,17.1849,137600.0
2010-07-14 11:40:00,19.17,19.18,19.14,19.17,104800.0,17.1759,17.1849,17.149,17.1759,104800.0
2010-07-14 11:45:00,19.17,19.21,19.16,19.17,103200.0,17.1759,17.2118,17.167,17.1759,103200.0
2010-07-14 11:50:00,19.16,19.18,19.13,19.14,118800.0,17.167,17.1849,17.1401,17.149,118800.0
2010-07-14 11:55:00,19.14,19.14,19.1,19.11,110400.0,17.149,17.149,17.1132,17.1222,110400.0
2010-07-14 12:00:00,19.11,19.11,19.08,19.11,75600.0,17.1222,17.1222,17.0953,17.1222,75600.0
2010-07-14 12:05:00,19.1,19.11,19.09,19.11,64800.0,17.1132,17.1222,17.1042,17.1222,64800.0
2010-07-14 12:10:00,19.1,19.11,19.08,19.09,68000.0,17.1132,17.1222,17.0953,17.1042,68000.0
2010-07-14 12:15:00,19.09,19.09,19.06,19.07,69600.0,17.1042,17.1042,17.0774,17.0863,69600.0
2010-07-14 12:20:00,19.08,19.08,19.06,19.06,55600.0,17.0953,17.0953,17.0774,17.0774,55600.0
2010-07-14 12:25:00,19.06,19.07,19.06,19.06,46400.0,17.0774,17.0863,17.0774,17.0774,46400.0
2010-07-14 12:30:00,19.07,19.08,19.06,19.07,38000.0,17.0863,17.0953,17.0774,17.0863,38000.0
2010-07-14 12:35:00,19.07,19.07,19.06,19.06,55600.0,17.0863,17.0863,17.0774,17.0774,55600.0
2010-07-14 12:40:00,19.06,19.07,19.05,19.05,82000.0,17.0774,17.0863,17.0684,17.0684,82000.0
2010-07-14 12:45:00,19.05,19.06,19.05,19.06,68400.0,17.0684,17.0774,17.0684,17.0774,68400.0
2010-07-14 12:50:00,19.06,19.06,19.04,19.05,110400.0,17.0774,17.0774,17.0594,17.0684,110400.0
2010-07-14 12:55:00,19.06,19.06,19.03,19.05,74000.0,17.0774,17.0774,17.0505,17.0684,74000.0
2010-07-14 13:00:00,19.05,19.06,19.03,19.04,59200.0,17.0684,17.0774,17.0505,17.0594,59200.0
2010-07-14 13:05:00,19.05,19.06,19.04,19.05,71600.0,17.0684,17.0774,17.0594,17.0684,71600.0
2010-07-14 13:10:00,19.05,19.06,19.04,19.05,70400.0,17.0684,17.0774,17.0594,17.0684,70400.0
2010-07-14 13:15:00,19.05,19.05,19.04,19.04,44400.0,17.0684,17.0684,17.0594,17.0594,44400.0
2010-07-14 13:20:00,19.04,19.06,19.03,19.04,56000.0,17.0594,17.0774,17.0505,17.0594,56000.0
2010-07-14 13:25:00,19.04,19.06,19.04,19.05,31200.0,17.0594,17.0774,17.0594,17.0684,31200.0
2010-07-14 13:30:00,19.05,19.07,19.05,19.06,40800.0,17.0684,17.0863,17.0684,17.0774,40800.0
2010-07-14 13:35:00,19.06,19.06,19.04,19.04,44400.0,17.0774,17.0774,17.0594,17.0594,44400.0
2010-07-14 13:40:00,19.04,19.06,19.03,19.04,83200.0,17.0594,17.0774,17.0505,17.0594,83200.0
2010-07-14 13:45:00,19.05,19.05,19.03,19.03,50000.0,17.0684,17.0684,17.0505,17.0505,50000.0
2010-07-14 13:50:00,19.03,19.03,19.0,19.02,109600.0,17.0505,17.0505,17.0236,17.0415,109600.0
2010-07-14 13:55:00,19.02,19.02,19.01,19.02,54800.0,17.0415,17.0415,17.0326,17.0415,54800.0
2010-07-14 14:00:00,19.02,19.03,18.98,19.0,261200.0,17.0415,17.0505,17.0057,17.0236,261200.0
2010-07-14 14:05:00,19.0,19.02,18.95,18.97,178400.0,17.0236,17.0415,16.9788,16.9967,178400.0
2010-07-14 14:10:00,18.98,18.99,18.95,18.96,100800.0,17.0057,17.0146,16.9788,16.9878,100800.0
2010-07-14 14:15:00,18.95,18.98,18.95,18.98,73200.0,16.9788,17.0057,16.9788,17.0057,73200.0
2010-07-14 14:20:00,18.98,19.0,18.93,18.93,205600.0,17.0057,17.0236,16.9609,16.9609,205600.0
2010-07-14 14:25:00,18.93,18.96,18.91,18.94,124400.0,16.9609,16.9878,16.943,16.9698,124400.0
2010-07-14 14:30:00,18.94,18.99,18.93,18.97,112800.0,16.9698,17.0146,16.9609,16.9967,112800.0
2010-07-14 14:35:00,18.97,19.0,18.97,18.98,85600.0,16.9967,17.0236,16.9967,17.0057,85600.0
2010-07-14 14:40:00,18.97,18.99,18.95,18.97,76000.0,16.9967,17.0146,16.9788,16.9967,76000.0
2010-07-14 14:45:00,18.97,19.01,18.97,19.0,138800.0,16.9967,17.0326,16.9967,17.0236,138800.0
2010-07-14 14:50:00,19.0,19.01,18.98,19.0,63200.0,17.0236,17.0326,17.0057,17.0236,63200.0
2010-07-14 14:55:00,19.0,19.02,18.99,19.0,63600.0,17.0236,17.0415,17.0146,17.0236,63600.0
2010-07-14 15:00:00,19.0,19.03,19.0,19.03,88800.0,17.0236,17.0505,17.0236,17.0505,88800.0
2010-07-14 15:05:00,19.03,19.03,18.98,19.01,88800.0,17.0505,17.0505,17.0057,17.0326,88800.0
2010-07-14 15:10:00,19.02,19.02,18.98,19.0,109200.0,17.0415,17.0415,17.0057,17.0236,109200.0
2010-07-14 15:15:00,19.0,19.05,18.99,19.04,176800.0,17.0236,17.0684,17.0146,17.0594,176800.0
2010-07-14 15:20:00,19.04,19.06,19.04,19.06,102000.0,17.0594,17.0774,17.0594,17.0774,102000.0
2010-07-14 15:25:00,19.06,19.08,19.05,19.06,124000.0,17.0774,17.0953,17.0684,17.0774,124000.0
2010-07-14 15:30:00,19.06,19.08,19.04,19.07,176800.0,17.0774,17.0953,17.0594,17.0863,176800.0
2010-07-14 15:35:00,19.07,19.07,19.04,19.04,106400.0,17.0863,17.0863,17.0594,17.0594,106400.0
2010-07-14 15:40:00,19.04,19.04,18.98,18.99,329200.0,17.0594,17.0594,17.0057,17.0146,329200.0
2010-07-14 15:45:00,19.0,19.04,18.97,19.04,328400.0,17.0236,17.0594,16.9967,17.0594,328400.0
2010-07-14 15:50:00,19.04,19.07,19.02,19.06,269600.0,17.0594,17.0863,17.0415,17.0774,269600.0
2010-07-14 15:55:00,19.06,19.07,19.03,19.07,485600.0,17.0774,17.0863,17.0505,17.0863,485600.0
2010-07-15 09:30:00,19.1,19.16,19.04,19.04,220800.0,17.1132,17.167,17.0594,17.0594,220800.0
2010-07-15 09:35:00,19.04,19.1,19.0,19.01,205600.0,17.0594,17.1132,17.0236,17.0326,205600.0
2010-07-15 09:40:00,19.0,19.03,18.92,18.97,235200.0,17.0236,17.0505,16.9519,16.9967,235200.0
2010-07-15 09:45:00,18.97,19.05,18.94,19.04,212400.0,16.9967,17.0684,16.9698,17.0594,212400.0
2010-07-15 09:50:00,19.04,19.06,18.97,19.0,158000.0,17.0594,17.0774,16.9967,17.0236,158000.0
2010-07-15 09:55:00,19.0,19.05,19.0,19.02,144800.0,17.0236,17.0684,17.0236,17.0415,144800.0
2010-07-15 10:00:00,19.01,19.01,18.83,18.83,302800.0,17.0326,17.0326,16.8713,16.8713,302800.0
2010-07-15 10:05:00,18.84,18.86,18.73,18.74,621200.0,16.8802,16.8982,16.7817,16.7907,621200.0
2010-07-15 10:10:00,18.74,18.81,18.71,18.8,310800.0,16.7907,16.8534,16.7638,16.8444,310800.0
2010-07-15 10:15:00,18.8,18.99,18.72,18.73,314000.0,16.8444,17.0146,16.7727,16.7817,314000.0
2010-07-15 10:20:00,18.72,18.75,18.7,18.73,381200.0,16.7727,16.7996,16.7548,16.7817,381200.0
2010-07-15 10:25:00,18.73,18.77,18.72,18.76,147200.0,16.7817,16.8175,16.7727,16.8086,147200.0
2010-07-15 10:30:00,18.76,18.76,18.73,18.75,110000.0,16.8086,16.8086,16.7817,16.7996,110000.0
2010-07-15 10:35:00,18.75,18.79,18.71,18.79,214400.0,16.7996,16.8354,16.7638,16.8354,214400.0
2010-07-15 10:40:00,18.79,18.8,18.74,18.79,132000.0,16.8354,16.8444,16.7907,16.8354,132000.0
2010-07-15 10:45:00,18.8,18.83,18.77,18.83,130000.0,16.8444,16.8713,16.8175,16.8713,130000.0
2010-07-15 10:50:00,18.82,18.82,18.78,18.81,81600.0,16.8623,16.8623,16.8265,16.8534,81600.0
2010-07-15 10:55:00,18.82,18.82,18.78,18.81,88400.0,16.8623,16.8623,16.8265,16.8534,88400.0
2010-07-15 11:00:00,18.81,18.82,18.78,18.79,92400.0,16.8534,16.8623,16.8265,16.8354,92400.0
2010-07-15 11:05:00,18.79,18.79,18.75,18.77,72800.0,16.8354,16.8354,16.7996,16.8175,72800.0
2010-07-15 11:10:00,18.78,18.78,18.74,18.77,144400.0,16.8265,16.8265,16.7907,16.8175,144400.0
2010-07-15 11:15:00,18.77,18.78,18.73,18.74,106000.0,16.8175,16.8265,16.7817,16.7907,106000.0
2010-07-15 11:20:00,18.75,18.77,18.73,18.73,203600.0,16.7996,16.8175,16.7817,16.7817,203600.0
2010-07-15 11:25:00,18.73,18.76,18.71,18.73,161600.0,16.7817,16.8086,16.7638,16.7817,161600.0
2010-07-15 11:30:00,18.73,18.75,18.7,18.71,204000.0,16.7817,16.7996,16.7548,16.7638,204000.0
2010-07-15 11:35:00,18.71,18.74,18.71,18.73,67200.0,16.7638,16.7907,16.7638,16.7817,67200.0
2010-07-15 11:40:00,18.73,18.73,18.67,18.71,216400.0,16.7817,16.7817,16.7279,16.7638,216400.0
2010-07-15 11:45:00,18.71,18.72,18.69,18.7,156400.0,16.7638,16.7727,16.7459,16.7548,156400.0
2010-07-15 11:50:00,18.7,18.72,18.7,18.71,94000.0,16.7548,16.7727,16.7548,16.7638,94000.0
2010-07-15 11:55:00,18.71,18.72,18.69,18.7,110000.0,16.7638,16.7727,16.7459,16.7548,110000.0
2010-07-15 12:00:00,18.69,18.7,18.68,18.69,75200.0,16.7459,16.7548,16.7369,16.7459,75200.0
2010-07-15 12:05:00,18.7,18.71,18.69,18.69,79600.0,16.7548,16.7638,16.7459,16.7459,79600.0
2010-07-15 12:10:00,18.69,18.71,18.68,18.69,174000.0,16.7459,16.7638,16.7369,16.7459,174000.0
2010-07-15 12:15:00,18.7,18.71,18.69,18.7,95200.0,16.7548,16.7638,16.7459,16.7548,95200.0
2010-07-15 12:20:00,18.7,18.7,18.69,18.69,146400.0,16.7548,16.7548,16.7459,16.7459,146400.0
2010-07-15 12:25:00,18.69,18.7,18.66,18.66,346000.0,16.7459,16.7548,16.719,16.719,346000.0
2010-07-15 12:30:00,18.66,18.66,18.6,18.62,372000.0,16.719,16.719,16.6652,16.6831,372000.0
2010-07-15 12:35:00,18.63,18.63,18.6,18.6,258000.0,16.6921,16.6921,16.6652,16.6652,258000.0
2010-07-15 12:40:00,18.6,18.61,18.57,18.61,288400.0,16.6652,16.6742,16.6383,16.6742,288400.0
2010-07-15 12:45:00,18.61,18.62,18.6,18.61,108800.0,16.6742,16.6831,16.6652,16.6742,108800.0
2010-07-15 12:50:00,18.6,18.61,18.57,18.6,203200.0,16.6652,16.6742,16.6383,16.6652,203200.0
2010-07-15 12:55:00,18.6,18.6,18.57,18.57,158400.0,16.6652,16.6652,16.6383,16.6383,158400.0
2010-07-15 13:00:00,18.57,18.63,18.57,18.61,93200.0,16.6383,16.6921,16.6383,16.6742,93200.0
2010-07-15 13:05:00,18.61,18.69,18.59,18.66,186800.0,16.6742,16.7459,16.6563,16.719,186800.0
2010-07-15 13:10:00,18.66,18.67,18.64,18.67,74400.0,16.719,16.7279,16.7011,16.7279,74400.0
2010-07-15 13:15:00,18.67,18.73,18.67,18.72,149600.0,16.7279,16.7817,16.7279,16.7727,149600.0
2010-07-15 13:20:00,18.72,18.75,18.71,18.74,152800.0,16.7727,16.7996,16.7638,16.7907,152800.0
2010-07-15 13:25:00,18.74,18.75,18.72,18.73,140000.0,16.7907,16.7996,16.7727,16.7817,140000.0
2010-07-15 13:30:00,18.74,18.75,18.72,18.73,100400.0,16.7907,16.7996,16.7727,16.7817,100400.0
2010-07-15 13:35:00,18.73,18.76,18.73,18.76,158800.0,16.7817,16.8086,16.7817,16.8086,158800.0
2010-07-15 13:40:00,18.76,18.79,18.76,18.78,194000.0,16.8086,16.8354,16.8086,16.8265,194000.0
2010-07-15 13:45:00,18.78,18.8,18.77,18.79,123600.0,16.8265,16.8444,16.8175,16.8354,123600.0
2010-07-15 13:50:00,18.78,18.79,18.75,18.76,109200.0,16.8265,16.8354,16.7996,16.8086,109200.0
2010-07-15 13:55:00,18.75,18.79,18.75,18.78,76000.0,16.7996,16.8354,16.7996,16.8265,76000.0
2010-07-15 14:00:00,18.78,18.79,18.74,18.77,172000.0,16.8265,16.8354,16.7907,16.8175,172000.0
2010-07-15 14:05:00,18.77,18.77,18.73,18.74,106800.0,16.8175,16.8175,16.7817,16.7907,106800.0
2010-07-15 14:10:00,18.75,18.76,18.73,18.75,66800.0,16.7996,16.8086,16.7817,16.7996,66800.0
2010-07-15 14:15:00,18.75,18.77,18.74,18.77,80000.0,16.7996,16.8175,16.7907,16.8175,80000.0
2010-07-15 14:20:00,18.77,18.78,18.75,18.76,73600.0,16.8175,16.8265,16.7996,16.8086,73600.0
2010-07-15 14:25:00,18.76,18.81,18.75,18.79,140400.0,16.8086,16.8534,16.7996,16.8354,140400.0
2010-07-15 14:30:00,18.8,18.83,18.79,18.79,195200.0,16.8444,16.8713,16.8354,16.8354,195200.0
2010-07-15 14:35:00,18.79,18.8,18.76,18.78,161600.0,16.8354,16.8444,16.8086,16.8265,161600.0
2010-07-15 14:40:00,18.78,18.79,18.77,18.78,106400.0,16.8265,16.8354,16.8175,16.8265,106400.0
2010-07-15 14:45:00,18.78,18.81,18.77,18.8,80800.0,16.8265,16.8534,16.8175,16.8444,80800.0
2010-07-15 14:50:00,18.8,18.81,18.78,18.79,96400.0,16.8444,16.8534,16.8265,16.8354,96400.0
2010-07-15 14:55:00,18.79,18.8,18.76,18.77,103200.0,16.8354,16.8444,16.8086,16.8175,103200.0
2010-07-15 15:00:00,18.77,18.79,18.76,18.76,95600.0,16.8175,16.8354,16.8086,16.8086,95600.0
2010-07-15 15:05:00,18.76,18.77,18.73,18.73,134400.0,16.8086,16.8175,16.7817,16.7817,134400.0
2010-07-15 15:10:00,18.73,18.73,18.68,18.68,254400.0,16.7817,16.7817,16.7369,16.7369,254400.0
2010-07-15 15:15:00,18.68,18.71,18.66,18.68,173200.0,16.7369,16.7638,16.719,16.7369,173200.0
2010-07-15 15:20:00,18.69,18.7,18.66,18.66,194000.0,16.7459,16.7548,16.719,16.719,194000.0
2010-07-15 15:25:00,18.67,18.71,18.63,18.71,327600.0,16.7279,16.7638,16.6921,16.7638,327600.0
2010-07-15 15:30:00,18.71,18.76,18.7,18.74,271200.0,16.7638,16.8086,16.7548,16.7907,271200.0
2010-07-15 15:35:00,18.74,18.8,18.72,18.77,307600.0,16.7907,16.8444,16.7727,16.8175,307600.0
2010-07-15 15:40:00,18.77,18.83,18.75,18.81,340000.0,16.8175,16.8713,16.7996,16.8534,340000.0
2010-07-15 15:45:00,18.81,18.86,18.78,18.82,501600.0,16.8534,16.8982,16.8265,16.8623,501600.0
2010-07-15 15:50:00,18.82,18.89,18.82,18.87,578800.0,16.8623,16.925,16.8623,16.9071,578800.0
2010-07-15 15:55:00,18.87,18.87,18.8,18.82,884400.0,16.9071,16.9071,16.8444,16.8623,884400.0
2010-07-16 09:30:00,18.4,18.44,18.13,18.13,4434800.0,16.486,16.5219,16.2441,16.2441,4434800.0
2010-07-16 09:35:00,18.14,18.14,17.86,17.94,2619600.0,16.2531,16.2531,16.0022,16.0739,2619600.0
2010-07-16 09:40:00,17.95,18.03,17.82,17.98,1818800.0,16.0828,16.1545,15.9663,16.1097,1818800.0
2010-07-16 09:45:00,17.99,18.09,17.89,18.03,1174800.0,16.1187,16.2083,16.0291,16.1545,1174800.0
2010-07-16 09:50:00,18.03,18.07,17.99,18.05,720800.0,16.1545,16.1903,16.1187,16.1724,720800.0
2010-07-16 09:55:00,18.02,18.12,18.0,18.04,875600.0,16.1455,16.2351,16.1276,16.1635,875600.0
2010-07-16 10:00:00,18.04,18.05,18.0,18.04,459600.0,16.1635,16.1724,16.1276,16.1635,459600.0
2010-07-16 10:05:00,18.04,18.04,17.96,17.99,1015200.0,16.1635,16.1635,16.0918,16.1187,1015200.0
2010-07-16 10:10:00,17.99,18.01,17.96,17.99,551600.0,16.1187,16.1366,16.0918,16.1187,551600.0
2010-07-16 10:15:00,17.99,18.12,17.98,18.12,822000.0,16.1187,16.2351,16.1097,16.2351,822000.0
2010-07-16 10:20:00,18.11,18.2,18.11,18.2,740800.0,16.2262,16.3068,16.2262,16.3068,740800.0
2010-07-16 10:25:00,18.2,18.29,18.2,18.29,690000.0,16.3068,16.3875,16.3068,16.3875,690000.0
2010-07-16 10:30:00,18.29,18.32,18.28,18.32,1049200.0,16.3875,16.4143,16.3785,16.4143,1049200.0
2010-07-16 10:35:00,18.32,18.33,18.26,18.29,714000.0,16.4143,16.4233,16.3606,16.3875,714000.0
2010-07-16 10:40:00,18.29,18.33,18.27,18.31,480400.0,16.3875,16.4233,16.3695,16.4054,480400.0
2010-07-16 10:45:00,18.31,18.32,18.17,18.21,532400.0,16.4054,16.4143,16.2799,16.3158,532400.0
2010-07-16 10:50:00,18.21,18.21,18.14,18.14,322400.0,16.3158,16.3158,16.2531,16.2531,322400.0
2010-07-16 10:55:00,18.14,18.18,18.13,18.14,275200.0,16.2531,16.2889,16.2441,16.2531,275200.0
2010-07-16 11:00:00,18.14,18.2,18.1,18.1,200800.0,16.2531,16.3068,16.2172,16.2172,200800.0
2010-07-16 11:05:00,18.1,18.13,18.08,18.11,230000.0,16.2172,16.2441,16.1993,16.2262,230000.0
2010-07-16 11:10:00,18.11,18.19,18.11,18.16,193200.0,16.2262,16.2979,16.2262,16.271,193200.0
2010-07-16 11:15:00,18.16,18.16,18.13,18.15,135200.0,16.271,16.271,16.2441,16.262,135200.0
2010-07-16 11:20:00,18.15,18.15,18.11,18.14,229600.0,16.262,16.262,16.2262,16.2531,229600.0
2010-07-16 11:25:00,18.14,18.21,18.13,18.2,178800.0,16.2531,16.3158,16.2441,16.3068,178800.0
2010-07-16 11:30:00,18.2,18.2,18.16,18.17,96400.0,16.3068,16.3068,16.271,16.2799,96400.0
2010-07-16 11:35:00,18.17,18.17,18.11,18.14,146400.0,16.2799,16.2799,16.2262,16.2531,146400.0
2010-07-16 11:40:00,18.14,18.15,18.13,18.13,70800.0,16.2531,16.262,16.2441,16.2441,70800.0
2010-07-16 11:45:00,18.13,18.13,18.1,18.12,183600.0,16.2441,16.2441,16.2172,16.2351,183600.0
2010-07-16 11:50:00,18.12,18.14,18.08,18.09,224000.0,16.2351,16.2531,16.1993,16.2083,224000.0
2010-07-16 11:55:00,18.1,18.12,18.09,18.11,175600.0,16.2172,16.2351,16.2083,16.2262,175600.0
2010-07-16 12:00:00,18.11,18.15,18.09,18.14,113600.0,16.2262,16.262,16.2083,16.2531,113600.0
2010-07-16 12:05:00,18.15,18.19,18.13,18.19,132000.0,16.262,16.2979,16.2441,16.2979,132000.0
2010-07-16 12:10:00,18.19,18.21,18.15,18.17,136800.0,16.2979,16.3158,16.262,16.2799,136800.0
2010-07-16 12:15:00,18.17,18.18,18.14,18.15,106000.0,16.2799,16.2889,16.2531,16.262,106000.0
2010-07-16 12:20:00,18.15,18.2,18.14,18.19,158400.0,16.262,16.3068,16.2531,16.2979,158400.0
2010-07-16 12:25:00,18.2,18.21,18.15,18.17,139600.0,16.3068,16.3158,16.262,16.2799,139600.0
2010-07-16 12:30:00,18.18,18.2,18.16,18.16,124400.0,16.2889,16.3068,16.271,16.271,124400.0
2010-07-16 12:35:00,18.16,18.18,18.16,18.16,68800.0,16.271,16.2889,16.271,16.271,68800.0
2010-07-16 12:40:00,18.16,18.17,18.14,18.16,125600.0,16.271,16.2799,16.2531,16.271,125600.0
2010-07-16 12:45:00,18.17,18.17,18.15,18.17,89200.0,16.2799,16.2799,16.262,16.2799,89200.0
2010-07-16 12:50:00,18.17,18.17,18.15,18.16,63600.0,16.2799,16.2799,16.262,16.271,63600.0
2010-07-16 12:55:00,18.16,18.16,18.11,18.11,184400.0,16.271,16.271,16.2262,16.2262,184400.0
2010-07-16 13:00:00,18.11,18.12,18.03,18.04,284800.0,16.2262,16.2351,16.1545,16.1635,284800.0
2010-07-16 13:05:00,18.04,18.08,18.04,18.07,181200.0,16.1635,16.1993,16.1635,16.1903,181200.0
2010-07-16 13:10:00,18.06,18.09,18.06,18.09,96400.0,16.1814,16.2083,16.1814,16.2083,96400.0
2010-07-16 13:15:00,18.09,18.11,18.07,18.11,138400.0,16.2083,16.2262,16.1903,16.2262,138400.0
2010-07-16 13:20:00,18.1,18.13,18.07,18.1,105600.0,16.2172,16.2441,16.1903,16.2172,105600.0
2010-07-16 13:25:00,18.1,18.1,18.04,18.05,259600.0,16.2172,16.2172,16.1635,16.1724,259600.0
2010-07-16 13:30:00,18.04,18.08,18.03,18.06,282000.0,16.1635,16.1993,16.1545,16.1814,282000.0
2010-07-16 13:35:00,18.06,18.06,18.01,18.02,298400.0,16.1814,16.1814,16.1366,16.1455,298400.0
2010-07-16 13:40:00,18.01,18.02,17.97,17.97,365600.0,16.1366,16.1455,16.1007,16.1007,365600.0
2010-07-16 13:45:00,17.97,18.02,17.97,18.01,326400.0,16.1007,16.1455,16.1007,16.1366,326400.0
2010-07-16 13:50:00,18.01,18.02,17.99,17.99,427200.0,16.1366,16.1455,16.1187,16.1187,427200.0
2010-07-16 13:55:00,17.99,18.04,17.99,18.0,217600.0,16.1187,16.1635,16.1187,16.1276,217600.0
2010-07-16 14:00:00,18.0,18.05,18.0,18.05,195600.0,16.1276,16.1724,16.1276,16.1724,195600.0
2010-07-16 14:05:00,18.04,18.04,18.0,18.01,121600.0,16.1635,16.1635,16.1276,16.1366,121600.0
2010-07-16 14:10:00,18.01,18.02,18.0,18.0,122000.0,16.1366,16.1455,16.1276,16.1276,122000.0
2010-07-16 14:15:00,18.0,18.0,17.97,18.0,346400.0,16.1276,16.1276,16.1007,16.1276,346400.0
2010-07-16 14:20:00,18.0,18.05,17.99,18.01,246800.0,16.1276,16.1724,16.1187,16.1366,246800.0
2010-07-16 14:25:00,18.01,18.05,18.0,18.01,147600.0,16.1366,16.1724,16.1276,16.1366,147600.0
2010-07-16 14:30:00,18.01,18.01,17.96,17.97,352400.0,16.1366,16.1366,16.0918,16.1007,352400.0
2010-07-16 14:35:00,17.97,17.97,17.93,17.95,440400.0,16.1007,16.1007,16.0649,16.0828,440400.0
2010-07-16 14:40:00,17.95,17.96,17.93,17.95,266000.0,16.0828,16.0918,16.0649,16.0828,266000.0
2010-07-16 14:45:00,17.95,17.99,17.94,17.99,182800.0,16.0828,16.1187,16.0739,16.1187,182800.0
2010-07-16 14:50:00,17.99,18.27,17.96,18.0,277200.0,16.1187,16.3695,16.0918,16.1276,277200.0
2010-07-16 14:55:00,18.0,18.01,17.98,17.98,145200.0,16.1276,16.1366,16.1097,16.1097,145200.0
2010-07-16 15:00:00,17.99,18.0,17.97,17.99,187600.0,16.1187,16.1276,16.1007,16.1187,187600.0
2010-07-16 15:05:00,17.99,18.0,17.98,17.99,224000.0,16.1187,16.1276,16.1097,16.1187,224000.0
2010-07-16 15:10:00,17.99,17.99,17.95,17.96,203600.0,16.1187,16.1187,16.0828,16.0918,203600.0
2010-07-16 15:15:00,17.97,17.98,17.95,17.96,287200.0,16.1007,16.1097,16.0828,16.0918,287200.0
2010-07-16 15:20:00,17.96,17.97,17.94,17.94,271200.0,16.0918,16.1007,16.0739,16.0739,271200.0
2010-07-16 15:25:00,17.94,17.96,17.93,17.95,402400.0,16.0739,16.0918,16.0649,16.0828,402400.0
2010-07-16 15:30:00,17.95,17.97,17.94,17.97,534000.0,16.0828,16.1007,16.0739,16.1007,534000.0
2010-07-16 15:35:00,17.97,17.98,17.96,17.97,565600.0,16.1007,16.1097,16.0918,16.1007,565600.0
2010-07-16 15:40:00,17.97,17.99,17.95,17.95,575200.0,16.1007,16.1187,16.0828,16.0828,575200.0
2010-07-16 15:45:00,17.95,17.96,17.9,17.9,926400.0,16.0828,16.0918,16.038,16.038,926400.0
2010-07-16 15:50:00,17.9,17.93,17.89,17.91,1408400.0,16.038,16.0649,16.0291,16.047,1408400.0
2010-07-16 15:55:00,17.92,17.93,17.85,17.87,2069600.0,16.0559,16.0649,15.9932,16.0111,2069600.0
2010-07-19 09:30:00,18.03,18.06,18.0,18.03,480400.0,16.1545,16.1814,16.1276,16.1545,480400.0
2010-07-19 09:35:00,18.03,18.03,17.91,17.91,382800.0,16.1545,16.1545,16.047,16.047,382800.0
2010-07-19 09:40:00,17.91,18.0,17.9,17.99,360800.0,16.047,16.1276,16.038,16.1187,360800.0
2010-07-19 09:45:00,17.99,18.02,17.98,18.01,246000.0,16.1187,16.1455,16.1097,16.1366,246000.0
2010-07-19 09:50:00,18.0,18.02,17.96,17.98,238800.0,16.1276,16.1455,16.0918,16.1097,238800.0
2010-07-19 09:55:00,17.98,17.98,17.96,17.97,141600.0,16.1097,16.1097,16.0918,16.1007,141600.0
2010-07-19 10:00:00,17.97,17.99,17.92,17.92,235600.0,16.1007,16.1187,16.0559,16.0559,235600.0
2010-07-19 10:05:00,17.92,17.93,17.84,17.86,356000.0,16.0559,16.0649,15.9843,16.0022,356000.0
2010-07-19 10:10:00,17.86,17.91,17.86,17.9,227600.0,16.0022,16.047,16.0022,16.038,227600.0
2010-07-19 10:15:00,17.9,17.91,17.86,17.87,194400.0,16.038,16.047,16.0022,16.0111,194400.0
2010-07-19 10:20:00,17.87,17.89,17.84,17.86,266400.0,16.0111,16.0291,15.9843,16.0022,266400.0
2010-07-19 10:25:00,17.86,17.9,17.85,17.85,453200.0,16.0022,16.038,15.9932,15.9932,453200.0
2010-07-19 10:30:00,17.85,17.9,17.85,17.89,238400.0,15.9932,16.038,15.9932,16.0291,238400.0
2010-07-19 10:35:00,17.89,17.91,17.86,17.86,171200.0,16.0291,16.047,16.0022,16.0022,171200.0
2010-07-19 10:40:00,17.86,17.87,17.84,17.85,186800.0,16.0022,16.0111,15.9843,15.9932,186800.0
2010-07-19 10:45:00,17.85,17.85,17.76,17.77,435600.0,15.9932,15.9932,15.9126,15.9216,435600.0
2010-07-19 10:50:00,17.77,17.77,17.72,17.72,454400.0,15.9216,15.9216,15.8768,15.8768,454400.0
2010-07-19 10:55:00,17.72,17.75,17.72,17.74,276400.0,15.8768,15.9036,15.8768,15.8947,276400.0
2010-07-19 11:00:00,17.75,17.81,17.74,17.81,209600.0,15.9036,15.9574,15.8947,15.9574,209600.0
2010-07-19 11:05:00,17.81,17.82,17.79,17.79,169600.0,15.9574,15.9663,15.9395,15.9395,169600.0
2010-07-19 11:10:00,17.79,17.8,17.77,17.79,130000.0,15.9395,15.9484,15.9216,15.9395,130000.0
2010-07-19 11:15:00,17.79,17.83,17.79,17.81,176400.0,15.9395,15.9753,15.9395,15.9574,176400.0
2010-07-19 11:20:00,17.81,17.85,17.81,17.82,190800.0,15.9574,15.9932,15.9574,15.9663,190800.0
2010-07-19 11:25:00,17.82,17.83,17.82,17.83,106800.0,15.9663,15.9753,15.9663,15.9753,106800.0
2010-07-19 11:30:00,17.83,17.84,17.82,17.83,74800.0,15.9753,15.9843,15.9663,15.9753,74800.0
2010-07-19 11:35:00,17.82,17.83,17.79,17.8,100000.0,15.9663,15.9753,15.9395,15.9484,100000.0
2010-07-19 11:40:00,17.8,17.83,17.78,17.81,95200.0,15.9484,15.9753,15.9305,15.9574,95200.0
2010-07-19 11:45:00,17.81,17.81,17.78,17.81,91600.0,15.9574,15.9574,15.9305,15.9574,91600.0
2010-07-19 11:50:00,17.81,17.84,17.8,17.83,91600.0,15.9574,15.9843,15.9484,15.9753,91600.0
2010-07-19 11:55:00,17.84,17.84,17.81,17.81,190400.0,15.9843,15.9843,15.9574,15.9574,190400.0
2010-07-19 12:00:00,17.81,17.82,17.78,17.81,315200.0,15.9574,15.9663,15.9305,15.9574,315200.0
2010-07-19 12:05:00,17.8,17.82,17.79,17.8,77600.0,15.9484,15.9663,15.9395,15.9484,77600.0
2010-07-19 12:10:00,17.81,17.84,17.79,17.8,144800.0,15.9574,15.9843,15.9395,15.9484,144800.0
2010-07-19 12:15:00,17.79,17.82,17.78,17.81,76800.0,15.9395,15.9663,15.9305,15.9574,76800.0
2010-07-19 12:20:00,17.81,17.82,17.81,17.82,80800.0,15.9574,15.9663,15.9574,15.9663,80800.0
2010-07-19 12:25:00,17.82,17.84,17.81,17.82,277600.0,15.9663,15.9843,15.9574,15.9663,277600.0
2010-07-19 12:30:00,17.82,17.85,17.82,17.84,104000.0,15.9663,15.9932,15.9663,15.9843,104000.0
2010-07-19 12:35:00,17.84,17.87,17.84,17.84,133200.0,15.9843,16.0111,15.9843,15.9843,133200.0
2010-07-19 12:40:00,17.84,17.84,17.79,17.79,183200.0,15.9843,15.9843,15.9395,15.9395,183200.0
2010-07-19 12:45:00,17.8,17.83,17.8,17.81,170400.0,15.9484,15.9753,15.9484,15.9574,170400.0
2010-07-19 12:50:00,17.81,17.81,17.8,17.81,139200.0,15.9574,15.9574,15.9484,15.9574,139200.0
2010-07-19 12:55:00,17.81,17.82,17.8,17.82,104800.0,15.9574,15.9663,15.9484,15.9663,104800.0
2010-07-19 13:00:00,17.81,17.82,17.8,17.82,100400.0,15.9574,15.9663,15.9484,15.9663,100400.0
2010-07-19 13:05:00,17.82,17.83,17.81,17.81,231600.0,15.9663,15.9753,15.9574,15.9574,231600.0
2010-07-19 13:10:00,17.81,17.81,17.79,17.8,187600.0,15.9574,15.9574,15.9395,15.9484,187600.0
2010-07-19 13:15:00,17.8,17.8,17.79,17.8,83600.0,15.9484,15.9484,15.9395,15.9484,83600.0
2010-07-19 13:20:00,17.8,17.8,17.78,17.79,118400.0,15.9484,15.9484,15.9305,15.9395,118400.0
2010-07-19 13:25:00,17.79,17.79,17.76,17.78,172800.0,15.9395,15.9395,15.9126,15.9305,172800.0
2010-07-19 13:30:00,17.78,17.79,17.78,17.78,137200.0,15.9305,15.9395,15.9305,15.9305,137200.0
2010-07-19 13:35:00,17.79,17.8,17.78,17.8,139600.0,15.9395,15.9484,15.9305,15.9484,139600.0
2010-07-19 13:40:00,17.79,17.8,17.78,17.78,215600.0,15.9395,15.9484,15.9305,15.9305,215600.0
2010-07-19 13:45:00,17.79,17.8,17.78,17.8,140400.0,15.9395,15.9484,15.9305,15.9484,140400.0
2010-07-19 13:50:00,17.8,17.81,17.79,17.81,144800.0,15.9484,15.9574,15.9395,15.9574,144800.0
2010-07-19 13:55:00,17.81,17.82,17.78,17.78,610400.0,15.9574,15.9663,15.9305,15.9305,610400.0
2010-07-19 14:00:00,17.78,17.79,17.77,17.78,123600.0,15.9305,15.9395,15.9216,15.9305,123600.0
2010-07-19 14:05:00,17.78,17.78,17.74,17.75,266400.0,15.9305,15.9305,15.8947,15.9036,266400.0
2010-07-19 14:10:00,17.75,17.8,17.75,17.77,176400.0,15.9036,15.9484,15.9036,15.9216,176400.0
2010-07-19 14:15:00,17.77,17.81,17.77,17.8,138800.0,15.9216,15.9574,15.9216,15.9484,138800.0
2010-07-19 14:20:00,17.8,17.83,17.77,17.83,210000.0,15.9484,15.9753,15.9216,15.9753,210000.0
2010-07-19 14:25:00,17.83,17.83,17.81,17.82,100000.0,15.9753,15.9753,15.9574,15.9663,100000.0
2010-07-19 14:30:00,17.82,17.84,17.8,17.84,167200.0,15.9663,15.9843,15.9484,15.9843,167200.0
2010-07-19 14:35:00,17.84,17.84,17.81,17.82,156400.0,15.9843,15.9843,15.9574,15.9663,156400.0
2010-07-19 14:40:00,17.81,17.83,17.81,17.81,175600.0,15.9574,15.9753,15.9574,15.9574,175600.0
2010-07-19 14:45:00,17.81,17.84,17.81,17.82,134800.0,15.9574,15.9843,15.9574,15.9663,134800.0
2010-07-19 14:50:00,17.82,17.85,17.82,17.84,151200.0,15.9663,15.9932,15.9663,15.9843,151200.0
2010-07-19 14:55:00,17.84,17.85,17.84,17.84,218800.0,15.9843,15.9932,15.9843,15.9843,218800.0
2010-07-19 15:00:00,17.84,17.86,17.83,17.86,107200.0,15.9843,16.0022,15.9753,16.0022,107200.0
2010-07-19 15:05:00,17.86,17.88,17.84,17.88,207200.0,16.0022,16.0201,15.9843,16.0201,207200.0
2010-07-19 15:10:00,17.88,17.88,17.85,17.86,263200.0,16.0201,16.0201,15.9932,16.0022,263200.0
2010-07-19 15:15:00,17.86,17.87,17.83,17.85,171200.0,16.0022,16.0111,15.9753,15.9932,171200.0
2010-07-19 15:20:00,17.85,17.85,17.82,17.83,158800.0,15.9932,15.9932,15.9663,15.9753,158800.0
2010-07-19 15:25:00,17.83,17.84,17.8,17.81,317600.0,15.9753,15.9843,15.9484,15.9574,317600.0
2010-07-19 15:30:00,17.81,17.82,17.78,17.8,260400.0,15.9574,15.9663,15.9305,15.9484,260400.0
2010-07-19 15:35:00,17.8,17.82,17.78,17.79,250400.0,15.9484,15.9663,15.9305,15.9395,250400.0
2010-07-19 15:40:00,17.79,17.82,17.78,17.81,296000.0,15.9395,15.9663,15.9305,15.9574,296000.0
2010-07-19 15:45:00,17.81,17.83,17.79,17.8,405200.0,15.9574,15.9753,15.9395,15.9484,405200.0
2010-07-19 15:50:00,17.8,17.82,17.79,17.8,339600.0,15.9484,15.9663,15.9395,15.9484,339600.0
2010-07-19 15:55:00,17.8,17.83,17.8,17.81,621600.0,15.9484,15.9753,15.9484,15.9574,621600.0
2010-07-20 09:30:00,17.68,17.78,17.63,17.77,430400.0,15.8409,15.9305,15.7961,15.9216,430400.0
2010-07-20 09:35:00,17.77,17.78,17.73,17.77,285200.0,15.9216,15.9305,15.8857,15.9216,285200.0
2010-07-20 09:40:00,17.77,17.85,17.75,17.77,345600.0,15.9216,15.9932,15.9036,15.9216,345600.0
2010-07-20 09:45:00,17.78,17.78,17.73,17.77,314400.0,15.9305,15.9305,15.8857,15.9216,314400.0
2010-07-20 09:50:00,17.77,17.81,17.77,17.8,238400.0,15.9216,15.9574,15.9216,15.9484,238400.0
2010-07-20 09:55:00,17.81,17.9,17.78,17.89,551200.0,15.9574,16.038,15.9305,16.0291,551200.0
2010-07-20 10:00:00,17.89,17.95,17.88,17.89,723600.0,16.0291,16.0828,16.0201,16.0291,723600.0
2010-07-20 10:05:00,17.89,17.99,17.88,17.98,644000.0,16.0291,16.1187,16.0201,16.1097,644000.0
2010-07-20 10:10:00,17.98,17.99,17.86,17.86,338800.0,16.1097,16.1187,16.0022,16.0022,338800.0
2010-07-20 10:15:00,17.87,18.05,17.86,18.03,338400.0,16.0111,16.1724,16.0022,16.1545,338400.0
2010-07-20 10:20:00,18.03,18.07,17.98,18.06,388000.0,16.1545,16.1903,16.1097,16.1814,388000.0
2010-07-20 10:25:00,18.06,18.18,18.06,18.11,983200.0,16.1814,16.2889,16.1814,16.2262,983200.0
2010-07-20 10:30:00,18.11,18.16,18.05,18.15,414000.0,16.2262,16.271,16.1724,16.262,414000.0
2010-07-20 10:35:00,18.15,18.18,18.09,18.14,327600.0,16.262,16.2889,16.2083,16.2531,327600.0
2010-07-20 10:40:00,18.15,18.15,18.11,18.13,233200.0,16.262,16.262,16.2262,16.2441,233200.0
2010-07-20 10:45:00,18.13,18.13,18.07,18.11,170400.0,16.2441,16.2441,16.1903,16.2262,170400.0
2010-07-20 10:50:00,18.11,18.14,18.11,18.12,210800.0,16.2262,16.2531,16.2262,16.2351,210800.0
2010-07-20 10:55:00,18.12,18.14,18.11,18.14,226400.0,16.2351,16.2531,16.2262,16.2531,226400.0
2010-07-20 11:00:00,18.14,18.18,18.13,18.16,170800.0,16.2531,16.2889,16.2441,16.271,170800.0
2010-07-20 11:05:00,18.16,18.22,18.14,18.22,206000.0,16.271,16.3247,16.2531,16.3247,206000.0
2010-07-20 11:10:00,18.22,18.25,18.2,18.25,268000.0,16.3247,16.3516,16.3068,16.3516,268000.0
2010-07-20 11:15:00,18.24,18.26,18.24,18.25,202800.0,16.3427,16.3606,16.3427,16.3516,202800.0
2010-07-20 11:20:00,18.25,18.25,18.2,18.2,174400.0,16.3516,16.3516,16.3068,16.3068,174400.0
2010-07-20 11:25:00,18.2,18.23,18.2,18.22,110400.0,16.3068,16.3337,16.3068,16.3247,110400.0
2010-07-20 11:30:00,18.22,18.23,18.2,18.21,48400.0,16.3247,16.3337,16.3068,16.3158,48400.0
2010-07-20 11:35:00,18.21,18.21,18.15,18.18,215200.0,16.3158,16.3158,16.262,16.2889,215200.0
2010-07-20 11:40:00,18.18,18.24,18.18,18.24,169600.0,16.2889,16.3427,16.2889,16.3427,169600.0
2010-07-20 11:45:00,18.24,18.24,18.22,18.23,129600.0,16.3427,16.3427,16.3247,16.3337,129600.0
2010-07-20 11:50:00,18.23,18.24,18.2,18.23,128000.0,16.3337,16.3427,16.3068,16.3337,128000.0
2010-07-20 11:55:00,18.23,18.25,18.22,18.24,154400.0,16.3337,16.3516,16.3247,16.3427,154400.0
2010-07-20 12:00:00,18.24,18.24,18.18,18.2,115600.0,16.3427,16.3427,16.2889,16.3068,115600.0
2010-07-20 12:05:00,18.2,18.21,18.18,18.19,85600.0,16.3068,16.3158,16.2889,16.2979,85600.0
2010-07-20 12:10:00,18.19,18.2,18.15,18.15,75600.0,16.2979,16.3068,16.262,16.262,75600.0
2010-07-20 12:15:00,18.15,18.15,18.13,18.13,99600.0,16.262,16.262,16.2441,16.2441,99600.0
2010-07-20 12:20:00,18.13,18.13,18.13,18.13,79200.0,16.2441,16.2441,16.2441,16.2441,79200.0
2010-07-20 12:25:00,18.13,18.18,18.13,18.18,101200.0,16.2441,16.2889,16.2441,16.2889,101200.0
2010-07-20 12:30:00,18.18,18.2,18.18,18.19,72800.0,16.2889,16.3068,16.2889,16.2979,72800.0
2010-07-20 12:35:00,18.2,18.2,18.16,18.16,114400.0,16.3068,16.3068,16.271,16.271,114400.0
2010-07-20 12:40:00,18.15,18.19,18.15,18.18,61600.0,16.262,16.2979,16.262,16.2889,61600.0
2010-07-20 12:45:00,18.19,18.22,18.19,18.19,129200.0,16.2979,16.3247,16.2979,16.2979,129200.0
2010-07-20 12:50:00,18.18,18.19,18.17,18.17,38000.0,16.2889,16.2979,16.2799,16.2799,38000.0
2010-07-20 12:55:00,18.18,18.21,18.17,18.21,62000.0,16.2889,16.3158,16.2799,16.3158,62000.0
2010-07-20 13:00:00,18.21,18.23,18.21,18.22,72000.0,16.3158,16.3337,16.3158,16.3247,72000.0
2010-07-20 13:05:00,18.22,18.24,18.22,18.23,96000.0,16.3247,16.3427,16.3247,16.3337,96000.0
2010-07-20 13:10:00,18.23,18.23,18.18,18.19,66800.0,16.3337,16.3337,16.2889,16.2979,66800.0
2010-07-20 13:15:00,18.19,18.22,18.19,18.22,63600.0,16.2979,16.3247,16.2979,16.3247,63600.0
2010-07-20 13:20:00,18.22,18.25,18.22,18.23,77600.0,16.3247,16.3516,16.3247,16.3337,77600.0
2010-07-20 13:25:00,18.22,18.24,18.22,18.23,108400.0,16.3247,16.3427,16.3247,16.3337,108400.0
2010-07-20 13:30:00,18.24,18.24,18.22,18.24,90000.0,16.3427,16.3427,16.3247,16.3427,90000.0
2010-07-20 13:35:00,18.24,18.25,18.24,18.25,226000.0,16.3427,16.3516,16.3427,16.3516,226000.0
2010-07-20 13:40:00,18.25,18.26,18.24,18.25,183600.0,16.3516,16.3606,16.3427,16.3516,183600.0
2010-07-20 13:45:00,18.25,18.26,18.23,18.24,144800.0,16.3516,16.3606,16.3337,16.3427,144800.0
2010-07-20 13:50:00,18.24,18.29,18.24,18.28,245600.0,16.3427,16.3875,16.3427,16.3785,245600.0
2010-07-20 13:55:00,18.28,18.31,18.27,18.3,131600.0,16.3785,16.4054,16.3695,16.3964,131600.0
2010-07-20 14:00:00,18.3,18.31,18.29,18.3,218800.0,16.3964,16.4054,16.3875,16.3964,218800.0
2010-07-20 14:05:00,18.29,18.31,18.27,18.27,98000.0,16.3875,16.4054,16.3695,16.3695,98000.0
2010-07-20 14:10:00,18.27,18.31,18.27,18.29,199600.0,16.3695,16.4054,16.3695,16.3875,199600.0
2010-07-20 14:15:00,18.29,18.29,18.27,18.28,131600.0,16.3875,16.3875,16.3695,16.3785,131600.0
2010-07-20 14:20:00,18.28,18.28,18.23,18.23,238000.0,16.3785,16.3785,16.3337,16.3337,238000.0
2010-07-20 14:25:00,18.24,18.29,18.24,18.27,101600.0,16.3427,16.3875,16.3427,16.3695,101600.0
2010-07-20 14:30:00,18.27,18.32,18.27,18.31,174400.0,16.3695,16.4143,16.3695,16.4054,174400.0
2010-07-20 14:35:00,18.31,18.32,18.3,18.3,122800.0,16.4054,16.4143,16.3964,16.3964,122800.0
2010-07-20 14:40:00,18.3,18.31,18.28,18.28,109200.0,16.3964,16.4054,16.3785,16.3785,109200.0
2010-07-20 14:45:00,18.28,18.33,18.27,18.32,95200.0,16.3785,16.4233,16.3695,16.4143,95200.0
2010-07-20 14:50:00,18.32,18.33,18.29,18.29,118400.0,16.4143,16.4233,16.3875,16.3875,118400.0
2010-07-20 14:55:00,18.29,18.3,18.27,18.28,96400.0,16.3875,16.3964,16.3695,16.3785,96400.0
2010-07-20 15:00:00,18.28,18.31,18.26,18.31,136000.0,16.3785,16.4054,16.3606,16.4054,136000.0
2010-07-20 15:05:00,18.31,18.33,18.29,18.31,106000.0,16.4054,16.4233,16.3875,16.4054,106000.0
2010-07-20 15:10:00,18.31,18.36,18.3,18.35,195600.0,16.4054,16.4502,16.3964,16.4412,195600.0
2010-07-20 15:15:00,18.35,18.36,18.34,18.34,198000.0,16.4412,16.4502,16.4323,16.4323,198000.0
2010-07-20 15:20:00,18.34,18.37,18.33,18.36,164000.0,16.4323,16.4591,16.4233,16.4502,164000.0
2010-07-20 15:25:00,18.36,18.39,18.32,18.36,405200.0,16.4502,16.4771,16.4143,16.4502,405200.0
2010-07-20 15:30:00,18.36,18.42,18.36,18.39,347200.0,16.4502,16.5039,16.4502,16.4771,347200.0
2010-07-20 15:35:00,18.39,18.4,18.36,18.36,318800.0,16.4771,16.486,16.4502,16.4502,318800.0
2010-07-20 15:40:00,18.36,18.38,18.34,18.37,351200.0,16.4502,16.4681,16.4323,16.4591,351200.0
2010-07-20 15:45:00,18.37,18.4,18.36,18.39,463600.0,16.4591,16.486,16.4502,16.4771,463600.0
2010-07-20 15:50:00,18.4,18.4,18.34,18.34,777600.0,16.486,16.486,16.4323,16.4323,777600.0
2010-07-20 15:55:00,18.34,18.4,18.34,18.39,1044000.0,16.4323,16.486,16.4323,16.4771,1044000.0
2010-07-21 09:30:00,18.5,18.5,18.33,18.36,582400.0,16.5756,16.5756,16.4233,16.4502,582400.0
2010-07-21 09:35:00,18.34,18.36,18.19,18.19,306800.0,16.4323,16.4502,16.2979,16.2979,306800.0
2010-07-21 09:40:00,18.21,18.32,18.19,18.3,284800.0,16.3158,16.4143,16.2979,16.3964,284800.0
2010-07-21 09:45:00,18.32,18.32,18.23,18.25,198400.0,16.4143,16.4143,16.3337,16.3516,198400.0
2010-07-21 09:50:00,18.25,18.28,18.19,18.19,225600.0,16.3516,16.3785,16.2979,16.2979,225600.0
2010-07-21 09:55:00,18.19,18.24,18.18,18.21,198800.0,16.2979,16.3427,16.2889,16.3158,198800.0
2010-07-21 10:00:00,18.22,18.25,18.18,18.25,127200.0,16.3247,16.3516,16.2889,16.3516,127200.0
2010-07-21 10:05:00,18.25,18.27,18.2,18.25,126000.0,16.3516,16.3695,16.3068,16.3516,126000.0
2010-07-21 10:10:00,18.25,18.3,18.22,18.27,153200.0,16.3516,16.3964,16.3247,16.3695,153200.0
2010-07-21 10:15:00,18.27,18.34,18.27,18.29,168000.0,16.3695,16.4323,16.3695,16.3875,168000.0
2010-07-21 10:20:00,18.3,18.32,18.26,18.31,88800.0,16.3964,16.4143,16.3606,16.4054,88800.0
2010-07-21 10:25:00,18.31,18.34,18.3,18.33,94400.0,16.4054,16.4323,16.3964,16.4233,94400.0
2010-07-21 10:30:00,18.33,18.33,18.28,18.28,139600.0,16.4233,16.4233,16.3785,16.3785,139600.0
2010-07-21 10:35:00,18.28,18.33,18.27,18.28,103200.0,16.3785,16.4233,16.3695,16.3785,103200.0
2010-07-21 10:40:00,18.29,18.31,18.26,18.28,90000.0,16.3875,16.4054,16.3606,16.3785,90000.0
2010-07-21 10:45:00,18.27,18.27,18.25,18.27,84400.0,16.3695,16.3695,16.3516,16.3695,84400.0
2010-07-21 10:50:00,18.27,18.29,18.26,18.28,120400.0,16.3695,16.3875,16.3606,16.3785,120400.0
2010-07-21 10:55:00,18.28,18.31,18.26,18.29,170800.0,16.3785,16.4054,16.3606,16.3875,170800.0
2010-07-21 11:00:00,18.29,18.31,18.23,18.24,315200.0,16.3875,16.4054,16.3337,16.3427,315200.0
2010-07-21 11:05:00,18.23,18.24,18.21,18.23,394400.0,16.3337,16.3427,16.3158,16.3337,394400.0
2010-07-21 11:10:00,18.23,18.24,18.21,18.22,115200.0,16.3337,16.3427,16.3158,16.3247,115200.0
2010-07-21 11:15:00,18.22,18.24,18.21,18.22,114400.0,16.3247,16.3427,16.3158,16.3247,114400.0
2010-07-21 11:20:00,18.21,18.25,18.21,18.23,138000.0,16.3158,16.3516,16.3158,16.3337,138000.0
2010-07-21 11:25:00,18.23,18.24,18.19,18.23,133600.0,16.3337,16.3427,16.2979,16.3337,133600.0
2010-07-21 11:30:00,18.23,18.24,18.2,18.22,110000.0,16.3337,16.3427,16.3068,16.3247,110000.0
2010-07-21 11:35:00,18.22,18.25,18.22,18.23,140400.0,16.3247,16.3516,16.3247,16.3337,140400.0
2010-07-21 11:40:00,18.23,18.24,18.21,18.22,84800.0,16.3337,16.3427,16.3158,16.3247,84800.0
2010-07-21 11:45:00,18.22,18.24,18.21,18.23,84800.0,16.3247,16.3427,16.3158,16.3337,84800.0
2010-07-21 11:50:00,18.23,18.24,18.21,18.22,90800.0,16.3337,16.3427,16.3158,16.3247,90800.0
2010-07-21 11:55:00,18.21,18.25,18.21,18.25,72000.0,16.3158,16.3516,16.3158,16.3516,72000.0
2010-07-21 12:00:00,18.25,18.28,18.23,18.25,213600.0,16.3516,16.3785,16.3337,16.3516,213600.0
2010-07-21 12:05:00,18.25,18.26,18.24,18.24,74400.0,16.3516,16.3606,16.3427,16.3427,74400.0
2010-07-21 12:10:00,18.24,18.28,18.24,18.27,132800.0,16.3427,16.3785,16.3427,16.3695,132800.0
2010-07-21 12:15:00,18.27,18.28,18.24,18.25,175600.0,16.3695,16.3785,16.3427,16.3516,175600.0
2010-07-21 12:20:00,18.26,18.27,18.24,18.25,90000.0,16.3606,16.3695,16.3427,16.3516,90000.0
2010-07-21 12:25:00,18.25,18.26,18.24,18.25,74400.0,16.3516,16.3606,16.3427,16.3516,74400.0
2010-07-21 12:30:00,18.25,18.28,18.25,18.27,140400.0,16.3516,16.3785,16.3516,16.3695,140400.0
2010-07-21 12:35:00,18.27,18.28,18.25,18.26,75200.0,16.3695,16.3785,16.3516,16.3606,75200.0
2010-07-21 12:40:00,18.26,18.26,18.25,18.25,48800.0,16.3606,16.3606,16.3516,16.3516,48800.0
2010-07-21 12:45:00,18.24,18.26,18.23,18.25,64000.0,16.3427,16.3606,16.3337,16.3516,64000.0
2010-07-21 12:50:00,18.25,18.26,18.23,18.24,60800.0,16.3516,16.3606,16.3337,16.3427,60800.0
2010-07-21 12:55:00,18.23,18.24,18.21,18.22,82400.0,16.3337,16.3427,16.3158,16.3247,82400.0
2010-07-21 13:00:00,18.21,18.25,18.21,18.24,77200.0,16.3158,16.3516,16.3158,16.3427,77200.0
2010-07-21 13:05:00,18.24,18.25,18.23,18.25,66800.0,16.3427,16.3516,16.3337,16.3516,66800.0
2010-07-21 13:10:00,18.25,18.25,18.21,18.23,49600.0,16.3516,16.3516,16.3158,16.3337,49600.0
2010-07-21 13:15:00,18.23,18.24,18.2,18.2,132800.0,16.3337,16.3427,16.3068,16.3068,132800.0
2010-07-21 13:20:00,18.21,18.23,18.19,18.19,78800.0,16.3158,16.3337,16.2979,16.2979,78800.0
2010-07-21 13:25:00,18.2,18.23,18.19,18.23,42400.0,16.3068,16.3337,16.2979,16.3337,42400.0
2010-07-21 13:30:00,18.23,18.28,18.23,18.27,112000.0,16.3337,16.3785,16.3337,16.3695,112000.0
2010-07-21 13:35:00,18.28,18.28,18.25,18.26,52000.0,16.3785,16.3785,16.3516,16.3606,52000.0
2010-07-21 13:40:00,18.26,18.26,18.24,18.24,58400.0,16.3606,16.3606,16.3427,16.3427,58400.0
2010-07-21 13:45:00,18.24,18.26,18.23,18.26,54400.0,16.3427,16.3606,16.3337,16.3606,54400.0
2010-07-21 13:50:00,18.26,18.29,18.26,18.28,116000.0,16.3606,16.3875,16.3606,16.3785,116000.0
2010-07-21 13:55:00,18.28,18.29,18.23,18.23,40800.0,16.3785,16.3875,16.3337,16.3337,40800.0
2010-07-21 14:00:00,18.23,18.25,18.19,18.2,154400.0,16.3337,16.3516,16.2979,16.3068,154400.0
2010-07-21 14:05:00,18.2,18.21,18.18,18.18,207200.0,16.3068,16.3158,16.2889,16.2889,207200.0
2010-07-21 14:10:00,18.18,18.18,18.1,18.16,367600.0,16.2889,16.2889,16.2172,16.271,367600.0
2010-07-21 14:15:00,18.15,18.15,18.09,18.15,193600.0,16.262,16.262,16.2083,16.262,193600.0
2010-07-21 14:20:00,18.15,18.16,18.08,18.13,227200.0,16.262,16.271,16.1993,16.2441,227200.0
2010-07-21 14:25:00,18.13,18.14,18.1,18.11,148000.0,16.2441,16.2531,16.2172,16.2262,148000.0
2010-07-21 14:30:00,18.11,18.12,18.05,18.06,258400.0,16.2262,16.2351,16.1724,16.1814,258400.0
2010-07-21 14:35:00,18.06,18.1,18.06,18.09,168400.0,16.1814,16.2172,16.1814,16.2083,168400.0
2010-07-21 14:40:00,18.09,18.11,18.08,18.09,126000.0,16.2083,16.2262,16.1993,16.2083,126000.0
2010-07-21 14:45:00,18.09,18.11,18.06,18.08,175600.0,16.2083,16.2262,16.1814,16.1993,175600.0
2010-07-21 14:50:00,18.07,18.09,18.02,18.03,212800.0,16.1903,16.2083,16.1455,16.1545,212800.0
2010-07-21 14:55:00,18.03,18.05,18.0,18.03,154800.0,16.1545,16.1724,16.1276,16.1545,154800.0
2010-07-21 15:00:00,18.03,18.03,18.0,18.01,240800.0,16.1545,16.1545,16.1276,16.1366,240800.0
2010-07-21 15:05:00,18.01,18.04,18.0,18.02,178400.0,16.1366,16.1635,16.1276,16.1455,178400.0
2010-07-21 15:10:00,18.02,18.05,18.0,18.05,116000.0,16.1455,16.1724,16.1276,16.1724,116000.0
2010-07-21 15:15:00,18.05,18.07,18.0,18.0,196000.0,16.1724,16.1903,16.1276,16.1276,196000.0
2010-07-21 15:20:00,18.0,18.07,17.98,18.05,264400.0,16.1276,16.1903,16.1097,16.1724,264400.0
2010-07-21 15:25:00,18.05,18.12,18.02,18.09,686000.0,16.1724,16.2351,16.1455,16.2083,686000.0
2010-07-21 15:30:00,18.1,18.15,18.07,18.11,654800.0,16.2172,16.262,16.1903,16.2262,654800.0
2010-07-21 15:35:00,18.11,18.13,18.08,18.11,266800.0,16.2262,16.2441,16.1993,16.2262,266800.0
2010-07-21 15:40:00,18.11,18.11,18.07,18.1,419600.0,16.2262,16.2262,16.1903,16.2172,419600.0
2010-07-21 15:45:00,18.09,18.14,18.07,18.13,348800.0,16.2083,16.2531,16.1903,16.2441,348800.0
2010-07-21 15:50:00,18.13,18.16,18.1,18.11,482000.0,16.2441,16.271,16.2172,16.2262,482000.0
2010-07-21 15:55:00,18.11,18.11,18.06,18.09,1264400.0,16.2262,16.2262,16.1814,16.2083,1264400.0
2010-07-22 09:30:00,18.29,18.34,18.25,18.3,330800.0,16.3875,16.4323,16.3516,16.3964,330800.0
2010-07-22 09:35:00,18.3,18.35,18.28,18.33,203200.0,16.3964,16.4412,16.3785,16.4233,203200.0
2010-07-22 09:40:00,18.33,18.45,18.33,18.44,457200.0,16.4233,16.5308,16.4233,16.5219,457200.0
2010-07-22 09:45:00,18.44,18.45,18.41,18.43,272000.0,16.5219,16.5308,16.495,16.5129,272000.0
2010-07-22 09:50:00,18.43,18.45,18.4,18.44,326800.0,16.5129,16.5308,16.486,16.5219,326800.0
2010-07-22 09:55:00,18.43,18.44,18.43,18.43,266800.0,16.5129,16.5219,16.5129,16.5129,266800.0
2010-07-22 10:00:00,18.43,18.49,18.42,18.46,750000.0,16.5129,16.5667,16.5039,16.5398,750000.0
2010-07-22 10:05:00,18.46,18.47,18.41,18.42,283200.0,16.5398,16.5487,16.495,16.5039,283200.0
2010-07-22 10:10:00,18.41,18.46,18.41,18.45,309600.0,16.495,16.5398,16.495,16.5308,309600.0
2010-07-22 10:15:00,18.45,18.47,18.43,18.45,171200.0,16.5308,16.5487,16.5129,16.5308,171200.0
2010-07-22 10:20:00,18.45,18.45,18.43,18.43,152400.0,16.5308,16.5308,16.5129,16.5129,152400.0
2010-07-22 10:25:00,18.43,18.44,18.42,18.43,136400.0,16.5129,16.5219,16.5039,16.5129,136400.0
2010-07-22 10:30:00,18.43,18.45,18.43,18.45,116400.0,16.5129,16.5308,16.5129,16.5308,116400.0
2010-07-22 10:35:00,18.45,18.47,18.45,18.46,332800.0,16.5308,16.5487,16.5308,16.5398,332800.0
2010-07-22 10:40:00,18.46,18.5,18.44,18.49,293200.0,16.5398,16.5756,16.5219,16.5667,293200.0
2010-07-22 10:45:00,18.49,18.53,18.49,18.53,662400.0,16.5667,16.6025,16.5667,16.6025,662400.0
2010-07-22 10:50:00,18.52,18.55,18.48,18.53,184400.0,16.5935,16.6204,16.5577,16.6025,184400.0
2010-07-22 10:55:00,18.53,18.53,18.5,18.5,159200.0,16.6025,16.6025,16.5756,16.5756,159200.0
2010-07-22 11:00:00,18.5,18.52,18.5,18.52,110800.0,16.5756,16.5935,16.5756,16.5935,110800.0
2010-07-22 11:05:00,18.52,18.52,18.5,18.5,100000.0,16.5935,16.5935,16.5756,16.5756,100000.0
2010-07-22 11:10:00,18.5,18.52,18.49,18.51,136000.0,16.5756,16.5935,16.5667,16.5846,136000.0
2010-07-22 11:15:00,18.5,18.53,18.5,18.53,101600.0,16.5756,16.6025,16.5756,16.6025,101600.0
2010-07-22 11:20:00,18.52,18.53,18.5,18.5,164400.0,16.5935,16.6025,16.5756,16.5756,164400.0
2010-07-22 11:25:00,18.51,18.53,18.51,18.52,379200.0,16.5846,16.6025,16.5846,16.5935,379200.0
2010-07-22 11:30:00,18.52,18.54,18.51,18.53,193600.0,16.5935,16.6115,16.5846,16.6025,193600.0
2010-07-22 11:35:00,18.53,18.55,18.5,18.5,138800.0,16.6025,16.6204,16.5756,16.5756,138800.0
2010-07-22 11:40:00,18.5,18.54,18.5,18.51,56800.0,16.5756,16.6115,16.5756,16.5846,56800.0
2010-07-22 11:45:00,18.52,18.55,18.51,18.55,103600.0,16.5935,16.6204,16.5846,16.6204,103600.0
2010-07-22 11:50:00,18.55,18.58,18.54,18.56,270400.0,16.6204,16.6473,16.6115,16.6294,270400.0
2010-07-22 11:55:00,18.56,18.58,18.56,18.58,152400.0,16.6294,16.6473,16.6294,16.6473,152400.0
2010-07-22 12:00:00,18.58,18.6,18.57,18.6,154400.0,16.6473,16.6652,16.6383,16.6652,154400.0
2010-07-22 12:05:00,18.6,18.61,18.58,18.59,296400.0,16.6652,16.6742,16.6473,16.6563,296400.0
2010-07-22 12:10:00,18.59,18.59,18.57,18.58,112400.0,16.6563,16.6563,16.6383,16.6473,112400.0
2010-07-22 12:15:00,18.58,18.6,18.58,18.6,113600.0,16.6473,16.6652,16.6473,16.6652,113600.0
2010-07-22 12:20:00,18.59,18.6,18.56,18.57,134000.0,16.6563,16.6652,16.6294,16.6383,134000.0
2010-07-22 12:25:00,18.56,18.58,18.55,18.58,97600.0,16.6294,16.6473,16.6204,16.6473,97600.0
2010-07-22 12:30:00,18.58,18.59,18.57,18.58,59600.0,16.6473,16.6563,16.6383,16.6473,59600.0
2010-07-22 12:35:00,18.58,18.59,18.57,18.58,496800.0,16.6473,16.6563,16.6383,16.6473,496800.0
2010-07-22 12:40:00,18.58,18.59,18.57,18.58,169600.0,16.6473,16.6563,16.6383,16.6473,169600.0
2010-07-22 12:45:00,18.58,18.61,18.57,18.6,295600.0,16.6473,16.6742,16.6383,16.6652,295600.0
2010-07-22 12:50:00,18.6,18.62,18.59,18.62,133200.0,16.6652,16.6831,16.6563,16.6831,133200.0
2010-07-22 12:55:00,18.62,18.62,18.61,18.61,122000.0,16.6831,16.6831,16.6742,16.6742,122000.0
2010-07-22 13:00:00,18.61,18.61,18.6,18.6,241600.0,16.6742,16.6742,16.6652,16.6652,241600.0
2010-07-22 13:05:00,18.6,18.6,18.59,18.6,46400.0,16.6652,16.6652,16.6563,16.6652,46400.0
2010-07-22 13:10:00,18.6,18.61,18.59,18.6,128800.0,16.6652,16.6742,16.6563,16.6652,128800.0
2010-07-22 13:15:00,18.6,18.61,18.59,18.61,125600.0,16.6652,16.6742,16.6563,16.6742,125600.0
2010-07-22 13:20:00,18.61,18.62,18.6,18.61,138400.0,16.6742,16.6831,16.6652,16.6742,138400.0
2010-07-22 13:25:00,18.61,18.62,18.6,18.6,74400.0,16.6742,16.6831,16.6652,16.6652,74400.0
2010-07-22 13:30:00,18.6,18.61,18.57,18.61,314800.0,16.6652,16.6742,16.6383,16.6742,314800.0
2010-07-22 13:35:00,18.61,18.62,18.61,18.62,261200.0,16.6742,16.6831,16.6742,16.6831,261200.0
2010-07-22 13:40:00,18.62,18.62,18.61,18.62,183200.0,16.6831,16.6831,16.6742,16.6831,183200.0
2010-07-22 13:45:00,18.62,18.62,18.61,18.61,153200.0,16.6831,16.6831,16.6742,16.6742,153200.0
2010-07-22 13:50:00,18.61,18.62,18.58,18.58,218000.0,16.6742,16.6831,16.6473,16.6473,218000.0
2010-07-22 13:55:00,18.58,18.6,18.57,18.6,82800.0,16.6473,16.6652,16.6383,16.6652,82800.0
2010-07-22 14:00:00,18.6,18.6,18.58,18.6,145200.0,16.6652,16.6652,16.6473,16.6652,145200.0
2010-07-22 14:05:00,18.6,18.62,18.6,18.62,91200.0,16.6652,16.6831,16.6652,16.6831,91200.0
2010-07-22 14:10:00,18.62,18.64,18.61,18.62,202000.0,16.6831,16.7011,16.6742,16.6831,202000.0
2010-07-22 14:15:00,18.62,18.63,18.6,18.6,147600.0,16.6831,16.6921,16.6652,16.6652,147600.0
2010-07-22 14:20:00,18.6,18.6,18.58,18.59,99600.0,16.6652,16.6652,16.6473,16.6563,99600.0
2010-07-22 14:25:00,18.59,18.64,18.59,18.64,110800.0,16.6563,16.7011,16.6563,16.7011,110800.0
2010-07-22 14:30:00,18.63,18.63,18.6,18.6,119200.0,16.6921,16.6921,16.6652,16.6652,119200.0
2010-07-22 14:35:00,18.6,18.62,18.59,18.59,76000.0,16.6652,16.6831,16.6563,16.6563,76000.0
2010-07-22 14:40:00,18.59,18.6,18.58,18.59,110400.0,16.6563,16.6652,16.6473,16.6563,110400.0
2010-07-22 14:45:00,18.59,18.62,18.59,18.61,88800.0,16.6563,16.6831,16.6563,16.6742,88800.0
2010-07-22 14:50:00,18.61,18.63,18.59,18.63,127200.0,16.6742,16.6921,16.6563,16.6921,127200.0
2010-07-22 14:55:00,18.63,18.64,18.61,18.62,117200.0,16.6921,16.7011,16.6742,16.6831,117200.0
2010-07-22 15:00:00,18.62,18.63,18.62,18.62,181600.0,16.6831,16.6921,16.6831,16.6831,181600.0
2010-07-22 15:05:00,18.62,18.63,18.6,18.61,122800.0,16.6831,16.6921,16.6652,16.6742,122800.0
2010-07-22 15:10:00,18.61,18.63,18.6,18.62,137200.0,16.6742,16.6921,16.6652,16.6831,137200.0
2010-07-22 15:15:00,18.62,18.64,18.62,18.63,262800.0,16.6831,16.7011,16.6831,16.6921,262800.0
2010-07-22 15:20:00,18.63,18.63,18.61,18.61,153200.0,16.6921,16.6921,16.6742,16.6742,153200.0
2010-07-22 15:25:00,18.61,18.62,18.58,18.59,130000.0,16.6742,16.6831,16.6473,16.6563,130000.0
2010-07-22 15:30:00,18.59,18.6,18.55,18.56,284400.0,16.6563,16.6652,16.6204,16.6294,284400.0
2010-07-22 15:35:00,18.56,18.56,18.47,18.5,491600.0,16.6294,16.6294,16.5487,16.5756,491600.0
2010-07-22 15:40:00,18.5,18.53,18.47,18.53,402400.0,16.5756,16.6025,16.5487,16.6025,402400.0
2010-07-22 15:45:00,18.54,18.57,18.52,18.54,494800.0,16.6115,16.6383,16.5935,16.6115,494800.0
2010-07-22 15:50:00,18.55,18.56,18.54,18.55,296400.0,16.6204,16.6294,16.6115,16.6204,296400.0
2010-07-22 15:55:00,18.55,18.64,18.55,18.62,1297600.0,16.6204,16.7011,16.6204,16.6831,1297600.0
2010-07-23 09:30:00,18.62,18.67,18.51,18.63,538400.0,16.6831,16.7279,16.5846,16.6921,538400.0
2010-07-23 09:35:00,18.65,18.74,18.63,18.73,231600.0,16.71,16.7907,16.6921,16.7817,231600.0
2010-07-23 09:40:00,18.74,18.8,18.69,18.75,213200.0,16.7907,16.8444,16.7459,16.7996,213200.0
2010-07-23 09:45:00,18.76,18.78,18.75,18.75,165200.0,16.8086,16.8265,16.7996,16.7996,165200.0
2010-07-23 09:50:00,18.75,18.76,18.65,18.68,140400.0,16.7996,16.8086,16.71,16.7369,140400.0
2010-07-23 09:55:00,18.68,18.7,18.61,18.61,135200.0,16.7369,16.7548,16.6742,16.6742,135200.0
2010-07-23 10:00:00,18.62,18.68,18.61,18.66,148000.0,16.6831,16.7369,16.6742,16.719,148000.0
2010-07-23 10:05:00,18.66,18.71,18.66,18.7,93200.0,16.719,16.7638,16.719,16.7548,93200.0
2010-07-23 10:10:00,18.71,18.75,18.71,18.74,135600.0,16.7638,16.7996,16.7638,16.7907,135600.0
2010-07-23 10:15:00,18.74,18.77,18.72,18.77,122800.0,16.7907,16.8175,16.7727,16.8175,122800.0
2010-07-23 10:20:00,18.77,18.78,18.74,18.78,150400.0,16.8175,16.8265,16.7907,16.8265,150400.0
2010-07-23 10:25:00,18.77,18.81,18.77,18.79,134000.0,16.8175,16.8534,16.8175,16.8354,134000.0
2010-07-23 10:30:00,18.79,18.84,18.78,18.8,190800.0,16.8354,16.8802,16.8265,16.8444,190800.0
2010-07-23 10:35:00,18.8,18.83,18.8,18.82,105200.0,16.8444,16.8713,16.8444,16.8623,105200.0
2010-07-23 10:40:00,18.83,18.86,18.81,18.86,121600.0,16.8713,16.8982,16.8534,16.8982,121600.0
2010-07-23 10:45:00,18.86,18.87,18.84,18.85,108800.0,16.8982,16.9071,16.8802,16.8892,108800.0
2010-07-23 10:50:00,18.85,18.85,18.82,18.83,96400.0,16.8892,16.8892,16.8623,16.8713,96400.0
2010-07-23 10:55:00,18.83,18.86,18.82,18.83,156000.0,16.8713,16.8982,16.8623,16.8713,156000.0
2010-07-23 11:00:00,18.83,18.85,18.81,18.83,105200.0,16.8713,16.8892,16.8534,16.8713,105200.0
2010-07-23 11:05:00,18.83,18.86,18.82,18.82,139600.0,16.8713,16.8982,16.8623,16.8623,139600.0
2010-07-23 11:10:00,18.82,18.83,18.77,18.78,92400.0,16.8623,16.8713,16.8175,16.8265,92400.0
2010-07-23 11:15:00,18.78,18.79,18.75,18.77,115600.0,16.8265,16.8354,16.7996,16.8175,115600.0
2010-07-23 11:20:00,18.77,18.78,18.75,18.75,128800.0,16.8175,16.8265,16.7996,16.7996,128800.0
2010-07-23 11:25:00,18.75,18.79,18.75,18.79,115200.0,16.7996,16.8354,16.7996,16.8354,115200.0
2010-07-23 11:30:00,18.79,18.8,18.76,18.78,112400.0,16.8354,16.8444,16.8086,16.8265,112400.0
2010-07-23 11:35:00,18.78,18.8,18.78,18.78,52000.0,16.8265,16.8444,16.8265,16.8265,52000.0
2010-07-23 11:40:00,18.78,18.78,18.73,18.75,128000.0,16.8265,16.8265,16.7817,16.7996,128000.0
2010-07-23 11:45:00,18.75,18.77,18.74,18.77,64400.0,16.7996,16.8175,16.7907,16.8175,64400.0
2010-07-23 11:50:00,18.77,18.8,18.77,18.8,72400.0,16.8175,16.8444,16.8175,16.8444,72400.0
2010-07-23 11:55:00,18.79,18.81,18.73,18.75,143200.0,16.8354,16.8534,16.7817,16.7996,143200.0
2010-07-23 12:00:00,18.75,18.81,18.7,18.72,297600.0,16.7996,16.8534,16.7548,16.7727,297600.0
2010-07-23 12:05:00,18.73,18.77,18.72,18.72,94000.0,16.7817,16.8175,16.7727,16.7727,94000.0
2010-07-23 12:10:00,18.72,18.75,18.66,18.71,148800.0,16.7727,16.7996,16.719,16.7638,148800.0
2010-07-23 12:15:00,18.71,18.77,18.68,18.76,98800.0,16.7638,16.8175,16.7369,16.8086,98800.0
2010-07-23 12:20:00,18.77,18.81,18.75,18.78,77600.0,16.8175,16.8534,16.7996,16.8265,77600.0
2010-07-23 12:25:00,18.78,18.86,18.78,18.86,195600.0,16.8265,16.8982,16.8265,16.8982,195600.0
2010-07-23 12:30:00,18.86,18.86,18.83,18.84,204800.0,16.8982,16.8982,16.8713,16.8802,204800.0
2010-07-23 12:35:00,18.84,18.85,18.82,18.85,152000.0,16.8802,16.8892,16.8623,16.8892,152000.0
2010-07-23 12:40:00,18.84,18.85,18.83,18.84,132800.0,16.8802,16.8892,16.8713,16.8802,132800.0
2010-07-23 12:45:00,18.83,18.85,18.81,18.83,100800.0,16.8713,16.8892,16.8534,16.8713,100800.0
2010-07-23 12:50:00,18.83,18.85,18.82,18.85,139600.0,16.8713,16.8892,16.8623,16.8892,139600.0
2010-07-23 12:55:00,18.85,18.9,18.84,18.9,166000.0,16.8892,16.934,16.8802,16.934,166000.0
2010-07-23 13:00:00,18.9,18.9,18.87,18.88,70000.0,16.934,16.934,16.9071,16.9161,70000.0
2010-07-23 13:05:00,18.88,18.89,18.87,18.88,114000.0,16.9161,16.925,16.9071,16.9161,114000.0
2010-07-23 13:10:00,18.88,18.91,18.87,18.9,84000.0,16.9161,16.943,16.9071,16.934,84000.0
2010-07-23 13:15:00,18.9,18.94,18.9,18.92,171600.0,16.934,16.9698,16.934,16.9519,171600.0
2010-07-23 13:20:00,18.92,18.95,18.92,18.95,132400.0,16.9519,16.9788,16.9519,16.9788,132400.0
2010-07-23 13:25:00,18.94,18.99,18.94,18.98,244000.0,16.9698,17.0146,16.9698,17.0057,244000.0
2010-07-23 13:30:00,18.98,18.99,18.95,18.98,182800.0,17.0057,17.0146,16.9788,17.0057,182800.0
2010-07-23 13:35:00,18.98,18.99,18.95,18.98,207200.0,17.0057,17.0146,16.9788,17.0057,207200.0
2010-07-23 13:40:00,18.98,18.98,18.91,18.91,186800.0,17.0057,17.0057,16.943,16.943,186800.0
2010-07-23 13:45:00,18.91,18.91,18.88,18.89,114800.0,16.943,16.943,16.9161,16.925,114800.0
2010-07-23 13:50:00,18.89,18.91,18.89,18.9,102800.0,16.925,16.943,16.925,16.934,102800.0
2010-07-23 13:55:00,18.9,18.9,18.87,18.89,112800.0,16.934,16.934,16.9071,16.925,112800.0
2010-07-23 14:00:00,18.89,18.93,18.89,18.92,109200.0,16.925,16.9609,16.925,16.9519,109200.0
2010-07-23 14:05:00,18.92,18.94,18.92,18.92,165600.0,16.9519,16.9698,16.9519,16.9519,165600.0
2010-07-23 14:10:00,18.92,18.93,18.89,18.92,100000.0,16.9519,16.9609,16.925,16.9519,100000.0
2010-07-23 14:15:00,18.92,18.92,18.9,18.91,84800.0,16.9519,16.9519,16.934,16.943,84800.0
2010-07-23 14:20:00,18.91,18.91,18.85,18.89,90800.0,16.943,16.943,16.8892,16.925,90800.0
2010-07-23 14:25:00,18.89,18.89,18.86,18.86,92400.0,16.925,16.925,16.8982,16.8982,92400.0
2010-07-23 14:30:00,18.86,18.88,18.85,18.86,95600.0,16.8982,16.9161,16.8892,16.8982,95600.0
2010-07-23 14:35:00,18.86,18.88,18.85,18.86,68000.0,16.8982,16.9161,16.8892,16.8982,68000.0
2010-07-23 14:40:00,18.87,18.9,18.86,18.89,110000.0,16.9071,16.934,16.8982,16.925,110000.0
2010-07-23 14:45:00,18.9,18.91,18.89,18.91,81600.0,16.934,16.943,16.925,16.943,81600.0
2010-07-23 14:50:00,18.91,18.94,18.91,18.94,98800.0,16.943,16.9698,16.943,16.9698,98800.0
2010-07-23 14:55:00,18.94,18.95,18.91,18.93,148000.0,16.9698,16.9788,16.943,16.9609,148000.0
2010-07-23 15:00:00,18.93,18.93,18.91,18.92,122000.0,16.9609,16.9609,16.943,16.9519,122000.0
2010-07-23 15:05:00,18.92,18.99,18.92,18.97,235200.0,16.9519,17.0146,16.9519,16.9967,235200.0
2010-07-23 15:10:00,18.97,18.98,18.9,18.91,139600.0,16.9967,17.0057,16.934,16.943,139600.0
2010-07-23 15:15:00,18.91,18.94,18.9,18.92,132800.0,16.943,16.9698,16.934,16.9519,132800.0
2010-07-23 15:20:00,18.92,18.94,18.91,18.93,113600.0,16.9519,16.9698,16.943,16.9609,113600.0
2010-07-23 15:25:00,18.94,18.95,18.9,18.92,132400.0,16.9698,16.9788,16.934,16.9519,132400.0
2010-07-23 15:30:00,18.92,18.94,18.9,18.93,192000.0,16.9519,16.9698,16.934,16.9609,192000.0
2010-07-23 15:35:00,18.93,18.95,18.86,18.88,296800.0,16.9609,16.9788,16.8982,16.9161,296800.0
2010-07-23 15:40:00,18.88,18.88,18.81,18.85,329600.0,16.9161,16.9161,16.8534,16.8892,329600.0
2010-07-23 15:45:00,18.84,18.86,18.83,18.83,311600.0,16.8802,16.8982,16.8713,16.8713,311600.0
2010-07-23 15:50:00,18.84,18.86,18.83,18.84,264400.0,16.8802,16.8982,16.8713,16.8802,264400.0
2010-07-23 15:55:00,18.84,18.9,18.84,18.89,533600.0,16.8802,16.934,16.8802,16.925,533600.0
2010-07-26 09:30:00,18.92,19.05,18.92,19.04,407200.0,16.9519,17.0684,16.9519,17.0594,407200.0
2010-07-26 09:35:00,19.05,19.06,18.94,18.96,322000.0,17.0684,17.0774,16.9698,16.9878,322000.0
2010-07-26 09:40:00,18.96,19.0,18.94,18.95,235200.0,16.9878,17.0236,16.9698,16.9788,235200.0
2010-07-26 09:45:00,18.95,18.96,18.84,18.88,306400.0,16.9788,16.9878,16.8802,16.9161,306400.0
2010-07-26 09:50:00,18.88,18.96,18.88,18.95,315200.0,16.9161,16.9878,16.9161,16.9788,315200.0
2010-07-26 09:55:00,18.95,19.03,18.93,19.02,320800.0,16.9788,17.0505,16.9609,17.0415,320800.0
2010-07-26 10:00:00,19.03,19.09,19.02,19.05,403200.0,17.0505,17.1042,17.0415,17.0684,403200.0
2010-07-26 10:05:00,19.05,19.1,19.05,19.1,316000.0,17.0684,17.1132,17.0684,17.1132,316000.0
2010-07-26 10:10:00,19.1,19.13,19.02,19.03,397200.0,17.1132,17.1401,17.0415,17.0505,397200.0
2010-07-26 10:15:00,19.03,19.06,19.0,19.05,160800.0,17.0505,17.0774,17.0236,17.0684,160800.0
2010-07-26 10:20:00,19.05,19.05,18.99,19.01,222800.0,17.0684,17.0684,17.0146,17.0326,222800.0
2010-07-26 10:25:00,19.01,19.03,18.98,19.03,231600.0,17.0326,17.0505,17.0057,17.0505,231600.0
2010-07-26 10:30:00,19.03,19.06,18.99,19.04,244800.0,17.0505,17.0774,17.0146,17.0594,244800.0
2010-07-26 10:35:00,19.04,19.09,19.03,19.09,135600.0,17.0594,17.1042,17.0505,17.1042,135600.0
2010-07-26 10:40:00,19.09,19.1,19.01,19.01,144800.0,17.1042,17.1132,17.0326,17.0326,144800.0
2010-07-26 10:45:00,19.01,19.05,19.0,19.03,163200.0,17.0326,17.0684,17.0236,17.0505,163200.0
2010-07-26 10:50:00,19.03,19.04,19.0,19.02,87600.0,17.0505,17.0594,17.0236,17.0415,87600.0
2010-07-26 10:55:00,19.03,19.05,19.0,19.02,100000.0,17.0505,17.0684,17.0236,17.0415,100000.0
2010-07-26 11:00:00,19.02,19.03,19.0,19.01,122000.0,17.0415,17.0505,17.0236,17.0326,122000.0
2010-07-26 11:05:00,19.01,19.01,18.99,19.0,112000.0,17.0326,17.0326,17.0146,17.0236,112000.0
2010-07-26 11:10:00,19.0,19.01,18.97,18.98,188400.0,17.0236,17.0326,16.9967,17.0057,188400.0
2010-07-26 11:15:00,18.98,19.01,18.98,18.99,213600.0,17.0057,17.0326,17.0057,17.0146,213600.0
2010-07-26 11:20:00,18.99,18.99,18.96,18.97,156000.0,17.0146,17.0146,16.9878,16.9967,156000.0
2010-07-26 11:25:00,18.97,18.99,18.96,18.98,144800.0,16.9967,17.0146,16.9878,17.0057,144800.0
2010-07-26 11:30:00,18.98,19.0,18.97,19.0,159200.0,17.0057,17.0236,16.9967,17.0236,159200.0
2010-07-26 11:35:00,19.0,19.0,18.97,18.99,97200.0,17.0236,17.0236,16.9967,17.0146,97200.0
2010-07-26 11:40:00,18.98,19.0,18.97,18.97,138000.0,17.0057,17.0236,16.9967,16.9967,138000.0
2010-07-26 11:45:00,18.97,18.99,18.94,18.96,185200.0,16.9967,17.0146,16.9698,16.9878,185200.0
2010-07-26 11:50:00,18.95,18.97,18.92,18.97,204400.0,16.9788,16.9967,16.9519,16.9967,204400.0
2010-07-26 11:55:00,18.97,18.99,18.97,18.98,153600.0,16.9967,17.0146,16.9967,17.0057,153600.0
2010-07-26 12:00:00,18.99,18.99,18.98,18.98,138800.0,17.0146,17.0146,17.0057,17.0057,138800.0
2010-07-26 12:05:00,18.98,19.0,18.97,18.98,145200.0,17.0057,17.0236,16.9967,17.0057,145200.0
2010-07-26 12:10:00,18.97,18.99,18.97,18.98,121200.0,16.9967,17.0146,16.9967,17.0057,121200.0
2010-07-26 12:15:00,18.98,18.99,18.98,18.99,107200.0,17.0057,17.0146,17.0057,17.0146,107200.0
2010-07-26 12:20:00,18.99,19.0,18.98,18.98,124400.0,17.0146,17.0236,17.0057,17.0057,124400.0
2010-07-26 12:25:00,18.98,18.99,18.98,18.98,98000.0,17.0057,17.0146,17.0057,17.0057,98000.0
2010-07-26 12:30:00,18.98,19.0,18.98,18.98,157200.0,17.0057,17.0236,17.0057,17.0057,157200.0
2010-07-26 12:35:00,18.98,19.0,18.98,18.99,88400.0,17.0057,17.0236,17.0057,17.0146,88400.0
2010-07-26 12:40:00,18.99,18.99,18.98,18.98,112400.0,17.0146,17.0146,17.0057,17.0057,112400.0
2010-07-26 12:45:00,18.98,18.99,18.98,18.98,103200.0,17.0057,17.0146,17.0057,17.0057,103200.0
2010-07-26 12:50:00,18.98,18.99,18.98,18.98,122400.0,17.0057,17.0146,17.0057,17.0057,122400.0
2010-07-26 12:55:00,18.98,19.0,18.98,18.99,109600.0,17.0057,17.0236,17.0057,17.0146,109600.0
2010-07-26 13:00:00,18.99,18.99,18.98,18.99,71600.0,17.0146,17.0146,17.0057,17.0146,71600.0
2010-07-26 13:05:00,18.99,18.99,18.98,18.98,75600.0,17.0146,17.0146,17.0057,17.0057,75600.0
2010-07-26 13:10:00,18.98,19.0,18.98,18.99,89600.0,17.0057,17.0236,17.0057,17.0146,89600.0
2010-07-26 13:15:00,18.99,19.0,18.98,18.99,92000.0,17.0146,17.0236,17.0057,17.0146,92000.0
2010-07-26 13:20:00,18.99,18.99,18.98,18.98,64400.0,17.0146,17.0146,17.0057,17.0057,64400.0
2010-07-26 13:25:00,18.98,18.99,18.98,18.98,88400.0,17.0057,17.0146,17.0057,17.0057,88400.0
2010-07-26 13:30:00,18.98,19.0,18.98,18.99,134400.0,17.0057,17.0236,17.0057,17.0146,134400.0
2010-07-26 13:35:00,18.99,18.99,18.98,18.98,141200.0,17.0146,17.0146,17.0057,17.0057,141200.0
2010-07-26 13:40:00,18.98,18.99,18.98,18.99,69200.0,17.0057,17.0146,17.0057,17.0146,69200.0
2010-07-26 13:45:00,18.99,19.01,18.99,19.01,124400.0,17.0146,17.0326,17.0146,17.0326,124400.0
2010-07-26 13:50:00,19.01,19.03,19.01,19.03,138000.0,17.0326,17.0505,17.0326,17.0505,138000.0
2010-07-26 13:55:00,19.03,19.04,19.01,19.01,116400.0,17.0505,17.0594,17.0326,17.0326,116400.0
2010-07-26 14:00:00,19.01,19.02,19.0,19.0,64000.0,17.0326,17.0415,17.0236,17.0236,64000.0
2010-07-26 14:05:00,19.0,19.0,18.98,18.99,85200.0,17.0236,17.0236,17.0057,17.0146,85200.0
2010-07-26 14:10:00,18.99,18.99,18.98,18.99,61200.0,17.0146,17.0146,17.0057,17.0146,61200.0
2010-07-26 14:15:00,18.99,19.0,18.99,18.99,57200.0,17.0146,17.0236,17.0146,17.0146,57200.0
2010-07-26 14:20:00,18.99,19.0,18.97,18.99,244800.0,17.0146,17.0236,16.9967,17.0146,244800.0
2010-07-26 14:25:00,18.99,19.0,18.98,18.98,72400.0,17.0146,17.0236,17.0057,17.0057,72400.0
2010-07-26 14:30:00,18.98,18.99,18.96,18.96,241600.0,17.0057,17.0146,16.9878,16.9878,241600.0
2010-07-26 14:35:00,18.96,18.97,18.92,18.92,148400.0,16.9878,16.9967,16.9519,16.9519,148400.0
2010-07-26 14:40:00,18.92,18.98,18.92,18.96,122000.0,16.9519,17.0057,16.9519,16.9878,122000.0
2010-07-26 14:45:00,18.96,18.98,18.95,18.95,113200.0,16.9878,17.0057,16.9788,16.9788,113200.0
2010-07-26 14:50:00,18.95,18.95,18.93,18.95,110400.0,16.9788,16.9788,16.9609,16.9788,110400.0
2010-07-26 14:55:00,18.95,18.95,18.93,18.94,124800.0,16.9788,16.9788,16.9609,16.9698,124800.0
2010-07-26 15:00:00,18.94,18.96,18.93,18.95,190000.0,16.9698,16.9878,16.9609,16.9788,190000.0
2010-07-26 15:05:00,18.95,18.95,18.93,18.94,193200.0,16.9788,16.9788,16.9609,16.9698,193200.0
2010-07-26 15:10:00,18.94,18.96,18.93,18.95,142800.0,16.9698,16.9878,16.9609,16.9788,142800.0
2010-07-26 15:15:00,18.95,18.95,18.93,18.95,105200.0,16.9788,16.9788,16.9609,16.9788,105200.0
2010-07-26 15:20:00,18.95,18.96,18.94,18.95,197600.0,16.9788,16.9878,16.9698,16.9788,197600.0
2010-07-26 15:25:00,18.95,18.97,18.94,18.95,227600.0,16.9788,16.9967,16.9698,16.9788,227600.0
2010-07-26 15:30:00,18.95,18.96,18.93,18.95,198000.0,16.9788,16.9878,16.9609,16.9788,198000.0
2010-07-26 15:35:00,18.95,18.96,18.93,18.95,202400.0,16.9788,16.9878,16.9609,16.9788,202400.0
2010-07-26 15:40:00,18.95,18.97,18.94,18.96,288000.0,16.9788,16.9967,16.9698,16.9878,288000.0
2010-07-26 15:45:00,18.96,18.98,18.96,18.98,256000.0,16.9878,17.0057,16.9878,17.0057,256000.0
2010-07-26 15:50:00,18.98,19.03,18.98,18.99,494400.0,17.0057,17.0505,17.0057,17.0146,494400.0
2010-07-26 15:55:00,18.99,19.04,18.99,19.01,726000.0,17.0146,17.0594,17.0146,17.0326,726000.0
2010-07-27 09:30:00,19.25,19.31,19.23,19.31,972000.0,17.2476,17.3014,17.2297,17.3014,972000.0
2010-07-27 09:35:00,19.31,19.32,19.18,19.26,532800.0,17.3014,17.3103,17.1849,17.2566,532800.0
2010-07-27 09:40:00,19.27,19.31,19.25,19.28,473600.0,17.2655,17.3014,17.2476,17.2745,473600.0
2010-07-27 09:45:00,19.29,19.31,19.2,19.21,516000.0,17.2834,17.3014,17.2028,17.2118,516000.0
2010-07-27 09:50:00,19.21,19.21,19.11,19.14,562400.0,17.2118,17.2118,17.1222,17.149,562400.0
2010-07-27 09:55:00,19.14,19.17,19.11,19.15,430400.0,17.149,17.1759,17.1222,17.158,430400.0
2010-07-27 10:00:00,19.14,19.2,19.11,19.11,360400.0,17.149,17.2028,17.1222,17.1222,360400.0
2010-07-27 10:05:00,19.11,19.12,19.07,19.09,214000.0,17.1222,17.1311,17.0863,17.1042,214000.0
2010-07-27 10:10:00,19.08,19.09,19.04,19.05,300000.0,17.0953,17.1042,17.0594,17.0684,300000.0
2010-07-27 10:15:00,19.05,19.09,19.05,19.09,370400.0,17.0684,17.1042,17.0684,17.1042,370400.0
2010-07-27 10:20:00,19.09,19.12,19.05,19.07,218000.0,17.1042,17.1311,17.0684,17.0863,218000.0
2010-07-27 10:25:00,19.07,19.08,19.04,19.06,178800.0,17.0863,17.0953,17.0594,17.0774,178800.0
2010-07-27 10:30:00,19.06,19.07,19.05,19.05,189200.0,17.0774,17.0863,17.0684,17.0684,189200.0
2010-07-27 10:35:00,19.06,19.1,19.05,19.07,142400.0,17.0774,17.1132,17.0684,17.0863,142400.0
2010-07-27 10:40:00,19.07,19.1,19.07,19.09,85600.0,17.0863,17.1132,17.0863,17.1042,85600.0
2010-07-27 10:45:00,19.09,19.11,19.07,19.08,234400.0,17.1042,17.1222,17.0863,17.0953,234400.0
2010-07-27 10:50:00,19.07,19.13,19.07,19.1,139600.0,17.0863,17.1401,17.0863,17.1132,139600.0
2010-07-27 10:55:00,19.1,19.11,19.06,19.11,113200.0,17.1132,17.1222,17.0774,17.1222,113200.0
2010-07-27 11:00:00,19.1,19.1,19.04,19.05,223600.0,17.1132,17.1132,17.0594,17.0684,223600.0
2010-07-27 11:05:00,19.05,19.07,19.02,19.07,219600.0,17.0684,17.0863,17.0415,17.0863,219600.0
2010-07-27 11:10:00,19.07,19.07,18.97,19.0,190000.0,17.0863,17.0863,16.9967,17.0236,190000.0
2010-07-27 11:15:00,19.0,19.01,18.98,18.99,161600.0,17.0236,17.0326,17.0057,17.0146,161600.0
2010-07-27 11:20:00,19.0,19.04,18.99,19.02,94000.0,17.0236,17.0594,17.0146,17.0415,94000.0
2010-07-27 11:25:00,19.02,19.06,19.01,19.05,111600.0,17.0415,17.0774,17.0326,17.0684,111600.0
2010-07-27 11:30:00,19.05,19.06,19.03,19.05,103600.0,17.0684,17.0774,17.0505,17.0684,103600.0
2010-07-27 11:35:00,19.06,19.12,19.06,19.11,127600.0,17.0774,17.1311,17.0774,17.1222,127600.0
2010-07-27 11:40:00,19.1,19.12,19.09,19.11,151200.0,17.1132,17.1311,17.1042,17.1222,151200.0
2010-07-27 11:45:00,19.11,19.13,19.11,19.12,93600.0,17.1222,17.1401,17.1222,17.1311,93600.0
2010-07-27 11:50:00,19.12,19.13,19.1,19.12,187600.0,17.1311,17.1401,17.1132,17.1311,187600.0
2010-07-27 11:55:00,19.12,19.14,19.11,19.13,101600.0,17.1311,17.149,17.1222,17.1401,101600.0
2010-07-27 12:00:00,19.13,19.14,19.1,19.1,191200.0,17.1401,17.149,17.1132,17.1132,191200.0
2010-07-27 12:05:00,19.1,19.13,19.1,19.12,101200.0,17.1132,17.1401,17.1132,17.1311,101200.0
2010-07-27 12:10:00,19.12,19.15,19.11,19.15,142400.0,17.1311,17.158,17.1222,17.158,142400.0
2010-07-27 12:15:00,19.15,19.18,19.14,19.17,130800.0,17.158,17.1849,17.149,17.1759,130800.0
2010-07-27 12:20:00,19.18,19.19,19.17,19.18,138800.0,17.1849,17.1938,17.1759,17.1849,138800.0
2010-07-27 12:25:00,19.18,19.2,19.16,19.16,143200.0,17.1849,17.2028,17.167,17.167,143200.0
2010-07-27 12:30:00,19.16,19.16,19.11,19.11,109600.0,17.167,17.167,17.1222,17.1222,109600.0
2010-07-27 12:35:00,19.11,19.11,19.09,19.11,86800.0,17.1222,17.1222,17.1042,17.1222,86800.0
2010-07-27 12:40:00,19.11,19.15,19.11,19.13,96400.0,17.1222,17.158,17.1222,17.1401,96400.0
2010-07-27 12:45:00,19.13,19.13,19.11,19.11,75200.0,17.1401,17.1401,17.1222,17.1222,75200.0
2010-07-27 12:50:00,19.11,19.13,19.11,19.12,93200.0,17.1222,17.1401,17.1222,17.1311,93200.0
2010-07-27 12:55:00,19.11,19.12,19.09,19.11,170000.0,17.1222,17.1311,17.1042,17.1222,170000.0
2010-07-27 13:00:00,19.11,19.11,19.06,19.1,101600.0,17.1222,17.1222,17.0774,17.1132,101600.0
2010-07-27 13:05:00,19.09,19.11,19.09,19.1,67200.0,17.1042,17.1222,17.1042,17.1132,67200.0
2010-07-27 13:10:00,19.1,19.11,19.07,19.08,94800.0,17.1132,17.1222,17.0863,17.0953,94800.0
2010-07-27 13:15:00,19.08,19.09,19.06,19.07,49600.0,17.0953,17.1042,17.0774,17.0863,49600.0
2010-07-27 13:20:00,19.07,19.08,19.06,19.07,76400.0,17.0863,17.0953,17.0774,17.0863,76400.0
2010-07-27 13:25:00,19.07,19.08,19.06,19.07,107600.0,17.0863,17.0953,17.0774,17.0863,107600.0
2010-07-27 13:30:00,19.07,19.09,19.04,19.04,138000.0,17.0863,17.1042,17.0594,17.0594,138000.0
2010-07-27 13:35:00,19.04,19.05,19.02,19.04,121600.0,17.0594,17.0684,17.0415,17.0594,121600.0
2010-07-27 13:40:00,19.04,19.05,19.02,19.05,95200.0,17.0594,17.0684,17.0415,17.0684,95200.0
2010-07-27 13:45:00,19.05,19.11,19.05,19.1,118000.0,17.0684,17.1222,17.0684,17.1132,118000.0
2010-07-27 13:50:00,19.11,19.11,19.09,19.1,104000.0,17.1222,17.1222,17.1042,17.1132,104000.0
2010-07-27 13:55:00,19.1,19.11,19.07,19.07,136000.0,17.1132,17.1222,17.0863,17.0863,136000.0
2010-07-27 14:00:00,19.07,19.09,19.06,19.06,121200.0,17.0863,17.1042,17.0774,17.0774,121200.0
2010-07-27 14:05:00,19.06,19.1,19.06,19.1,107600.0,17.0774,17.1132,17.0774,17.1132,107600.0
2010-07-27 14:10:00,19.1,19.1,19.07,19.08,96800.0,17.1132,17.1132,17.0863,17.0953,96800.0
2010-07-27 14:15:00,19.08,19.11,19.05,19.11,138000.0,17.0953,17.1222,17.0684,17.1222,138000.0
2010-07-27 14:20:00,19.11,19.11,19.09,19.09,125600.0,17.1222,17.1222,17.1042,17.1042,125600.0
2010-07-27 14:25:00,19.09,19.1,19.09,19.09,76400.0,17.1042,17.1132,17.1042,17.1042,76400.0
2010-07-27 14:30:00,19.09,19.1,19.09,19.09,106800.0,17.1042,17.1132,17.1042,17.1042,106800.0
2010-07-27 14:35:00,19.09,19.1,19.07,19.1,101600.0,17.1042,17.1132,17.0863,17.1132,101600.0
2010-07-27 14:40:00,19.1,19.12,19.1,19.11,220800.0,17.1132,17.1311,17.1132,17.1222,220800.0
2010-07-27 14:45:00,19.11,19.15,19.1,19.15,143600.0,17.1222,17.158,17.1132,17.158,143600.0
2010-07-27 14:50:00,19.14,19.15,19.07,19.08,163600.0,17.149,17.158,17.0863,17.0953,163600.0
2010-07-27 14:55:00,19.08,19.11,19.08,19.11,88800.0,17.0953,17.1222,17.0953,17.1222,88800.0
2010-07-27 15:00:00,19.11,19.13,19.1,19.11,162800.0,17.1222,17.1401,17.1132,17.1222,162800.0
2010-07-27 15:05:00,19.11,19.15,19.1,19.15,206000.0,17.1222,17.158,17.1132,17.158,206000.0
2010-07-27 15:10:00,19.14,19.15,19.11,19.11,244400.0,17.149,17.158,17.1222,17.1222,244400.0
2010-07-27 15:15:00,19.11,19.14,19.1,19.13,195200.0,17.1222,17.149,17.1132,17.1401,195200.0
2010-07-27 15:20:00,19.13,19.14,19.11,19.11,312400.0,17.1401,17.149,17.1222,17.1222,312400.0
2010-07-27 15:25:00,19.11,19.16,19.11,19.15,229600.0,17.1222,17.167,17.1222,17.158,229600.0
2010-07-27 15:30:00,19.15,19.15,19.12,19.12,155200.0,17.158,17.158,17.1311,17.1311,155200.0
2010-07-27 15:35:00,19.13,19.15,19.12,19.12,243200.0,17.1401,17.158,17.1311,17.1311,243200.0
2010-07-27 15:40:00,19.12,19.14,19.11,19.13,277600.0,17.1311,17.149,17.1222,17.1401,277600.0
2010-07-27 15:45:00,19.13,19.14,19.09,19.11,407600.0,17.1401,17.149,17.1042,17.1222,407600.0
2010-07-27 15:50:00,19.11,19.14,19.1,19.12,302800.0,17.1222,17.149,17.1132,17.1311,302800.0
2010-07-27 15:55:00,19.12,19.17,19.11,19.15,456800.0,17.1311,17.1759,17.1222,17.158,456800.0
2010-07-28 09:30:00,19.04,19.07,18.9,18.9,588800.0,17.0594,17.0863,16.934,16.934,588800.0
2010-07-28 09:35:00,18.89,18.94,18.88,18.92,539200.0,16.925,16.9698,16.9161,16.9519,539200.0
2010-07-28 09:40:00,18.93,19.0,18.82,19.0,494000.0,16.9609,17.0236,16.8623,17.0236,494000.0
2010-07-28 09:45:00,19.0,19.05,18.93,19.02,320000.0,17.0236,17.0684,16.9609,17.0415,320000.0
2010-07-28 09:50:00,19.02,19.06,18.99,19.0,266800.0,17.0415,17.0774,17.0146,17.0236,266800.0
2010-07-28 09:55:00,18.99,19.04,18.95,19.02,237200.0,17.0146,17.0594,16.9788,17.0415,237200.0
2010-07-28 10:00:00,19.02,19.04,18.97,18.99,231200.0,17.0415,17.0594,16.9967,17.0146,231200.0
2010-07-28 10:05:00,19.0,19.0,18.95,18.95,147600.0,17.0236,17.0236,16.9788,16.9788,147600.0
2010-07-28 10:10:00,18.95,18.95,18.86,18.91,287600.0,16.9788,16.9788,16.8982,16.943,287600.0
2010-07-28 10:15:00,18.91,18.92,18.91,18.92,194800.0,16.943,16.9519,16.943,16.9519,194800.0
2010-07-28 10:20:00,18.92,18.92,18.86,18.87,292400.0,16.9519,16.9519,16.8982,16.9071,292400.0
2010-07-28 10:25:00,18.87,18.89,18.84,18.88,264800.0,16.9071,16.925,16.8802,16.9161,264800.0
2010-07-28 10:30:00,18.88,18.89,18.82,18.85,277200.0,16.9161,16.925,16.8623,16.8892,277200.0
2010-07-28 10:35:00,18.85,18.9,18.85,18.89,332800.0,16.8892,16.934,16.8892,16.925,332800.0
2010-07-28 10:40:00,18.89,18.93,18.88,18.91,168800.0,16.925,16.9609,16.9161,16.943,168800.0
2010-07-28 10:45:00,18.92,18.98,18.92,18.94,206000.0,16.9519,17.0057,16.9519,16.9698,206000.0
2010-07-28 10:50:00,18.94,18.94,18.91,18.92,137600.0,16.9698,16.9698,16.943,16.9519,137600.0
2010-07-28 10:55:00,18.92,18.96,18.92,18.95,134000.0,16.9519,16.9878,16.9519,16.9788,134000.0
2010-07-28 11:00:00,18.95,18.96,18.94,18.95,88000.0,16.9788,16.9878,16.9698,16.9788,88000.0
2010-07-28 11:05:00,18.94,18.95,18.91,18.93,179600.0,16.9698,16.9788,16.943,16.9609,179600.0
2010-07-28 11:10:00,18.93,18.95,18.9,18.94,144400.0,16.9609,16.9788,16.934,16.9698,144400.0
2010-07-28 11:15:00,18.95,18.96,18.94,18.96,165600.0,16.9788,16.9878,16.9698,16.9878,165600.0
2010-07-28 11:20:00,18.96,19.0,18.94,18.99,236800.0,16.9878,17.0236,16.9698,17.0146,236800.0
2010-07-28 11:25:00,18.99,19.03,18.98,19.01,250800.0,17.0146,17.0505,17.0057,17.0326,250800.0
2010-07-28 11:30:00,19.01,19.04,19.0,19.04,222000.0,17.0326,17.0594,17.0236,17.0594,222000.0
2010-07-28 11:35:00,19.04,19.07,19.03,19.07,234800.0,17.0594,17.0863,17.0505,17.0863,234800.0
2010-07-28 11:40:00,19.07,19.1,19.05,19.08,246400.0,17.0863,17.1132,17.0684,17.0953,246400.0
2010-07-28 11:45:00,19.08,19.09,19.06,19.09,156400.0,17.0953,17.1042,17.0774,17.1042,156400.0
2010-07-28 11:50:00,19.08,19.12,19.08,19.09,286000.0,17.0953,17.1311,17.0953,17.1042,286000.0
2010-07-28 11:55:00,19.08,19.11,19.08,19.11,123600.0,17.0953,17.1222,17.0953,17.1222,123600.0
2010-07-28 12:00:00,19.11,19.13,19.09,19.09,262800.0,17.1222,17.1401,17.1042,17.1042,262800.0
2010-07-28 12:05:00,19.1,19.1,19.08,19.1,88800.0,17.1132,17.1132,17.0953,17.1132,88800.0
2010-07-28 12:10:00,19.1,19.15,19.1,19.14,197600.0,17.1132,17.158,17.1132,17.149,197600.0
2010-07-28 12:15:00,19.14,19.18,19.13,19.18,290400.0,17.149,17.1849,17.1401,17.1849,290400.0
2010-07-28 12:20:00,19.18,19.18,19.12,19.13,341200.0,17.1849,17.1849,17.1311,17.1401,341200.0
2010-07-28 12:25:00,19.13,19.16,19.13,19.16,108000.0,17.1401,17.167,17.1401,17.167,108000.0
2010-07-28 12:30:00,19.16,19.18,19.14,19.18,197200.0,17.167,17.1849,17.149,17.1849,197200.0
2010-07-28 12:35:00,19.18,19.19,19.15,19.18,150000.0,17.1849,17.1938,17.158,17.1849,150000.0
2010-07-28 12:40:00,19.18,19.2,19.17,19.17,174400.0,17.1849,17.2028,17.1759,17.1759,174400.0
2010-07-28 12:45:00,19.17,19.17,19.14,19.14,180000.0,17.1759,17.1759,17.149,17.149,180000.0
2010-07-28 12:50:00,19.14,19.18,19.13,19.18,185200.0,17.149,17.1849,17.1401,17.1849,185200.0
2010-07-28 12:55:00,19.18,19.18,19.17,19.18,168800.0,17.1849,17.1849,17.1759,17.1849,168800.0
2010-07-28 13:00:00,19.18,19.21,19.18,19.19,185600.0,17.1849,17.2118,17.1849,17.1938,185600.0
2010-07-28 13:05:00,19.19,19.21,19.18,19.18,169200.0,17.1938,17.2118,17.1849,17.1849,169200.0
2010-07-28 13:10:00,19.18,19.2,19.17,19.2,124000.0,17.1849,17.2028,17.1759,17.2028,124000.0
2010-07-28 13:15:00,19.19,19.2,19.16,19.17,68400.0,17.1938,17.2028,17.167,17.1759,68400.0
2010-07-28 13:20:00,19.17,19.17,19.14,19.16,129600.0,17.1759,17.1759,17.149,17.167,129600.0
2010-07-28 13:25:00,19.16,19.16,19.08,19.09,186400.0,17.167,17.167,17.0953,17.1042,186400.0
2010-07-28 13:30:00,19.1,19.11,19.06,19.11,216400.0,17.1132,17.1222,17.0774,17.1222,216400.0
2010-07-28 13:35:00,19.1,19.14,19.1,19.13,371200.0,17.1132,17.149,17.1132,17.1401,371200.0
2010-07-28 13:40:00,19.13,19.14,19.1,19.14,103200.0,17.1401,17.149,17.1132,17.149,103200.0
2010-07-28 13:45:00,19.14,19.14,19.08,19.12,132800.0,17.149,17.149,17.0953,17.1311,132800.0
2010-07-28 13:50:00,19.12,19.13,19.1,19.12,135600.0,17.1311,17.1401,17.1132,17.1311,135600.0
2010-07-28 13:55:00,19.11,19.12,19.1,19.12,68800.0,17.1222,17.1311,17.1132,17.1311,68800.0
2010-07-28 14:00:00,19.11,19.13,19.09,19.1,178000.0,17.1222,17.1401,17.1042,17.1132,178000.0
2010-07-28 14:05:00,19.11,19.12,19.1,19.12,152000.0,17.1222,17.1311,17.1132,17.1311,152000.0
2010-07-28 14:10:00,19.11,19.12,19.09,19.09,112800.0,17.1222,17.1311,17.1042,17.1042,112800.0
2010-07-28 14:15:00,19.09,19.1,19.06,19.06,263600.0,17.1042,17.1132,17.0774,17.0774,263600.0
2010-07-28 14:20:00,19.06,19.08,19.04,19.04,278000.0,17.0774,17.0953,17.0594,17.0594,278000.0
2010-07-28 14:25:00,19.04,19.04,19.01,19.04,192000.0,17.0594,17.0594,17.0326,17.0594,192000.0
2010-07-28 14:30:00,19.04,19.05,19.03,19.05,143200.0,17.0594,17.0684,17.0505,17.0684,143200.0
2010-07-28 14:35:00,19.05,19.07,19.03,19.03,132400.0,17.0684,17.0863,17.0505,17.0505,132400.0
2010-07-28 14:40:00,19.03,19.03,19.02,19.02,169200.0,17.0505,17.0505,17.0415,17.0415,169200.0
2010-07-28 14:45:00,19.02,19.02,18.96,18.96,308400.0,17.0415,17.0415,16.9878,16.9878,308400.0
2010-07-28 14:50:00,18.96,18.97,18.89,18.93,685200.0,16.9878,16.9967,16.925,16.9609,685200.0
2010-07-28 14:55:00,18.93,18.94,18.91,18.92,351200.0,16.9609,16.9698,16.943,16.9519,351200.0
2010-07-28 15:00:00,18.92,18.93,18.88,18.88,470000.0,16.9519,16.9609,16.9161,16.9161,470000.0
2010-07-28 15:05:00,18.88,18.89,18.85,18.86,546400.0,16.9161,16.925,16.8892,16.8982,546400.0
2010-07-28 15:10:00,18.86,18.87,18.83,18.86,238400.0,16.8982,16.9071,16.8713,16.8982,238400.0
2010-07-28 15:15:00,18.86,18.86,18.81,18.83,360800.0,16.8982,16.8982,16.8534,16.8713,360800.0
2010-07-28 15:20:00,18.83,18.87,18.81,18.87,481600.0,16.8713,16.9071,16.8534,16.9071,481600.0
2010-07-28 15:25:00,18.86,18.87,18.83,18.86,355600.0,16.8982,16.9071,16.8713,16.8982,355600.0
2010-07-28 15:30:00,18.86,18.92,18.86,18.9,377200.0,16.8982,16.9519,16.8982,16.934,377200.0
2010-07-28 15:35:00,18.9,18.92,18.89,18.9,519600.0,16.934,16.9519,16.925,16.934,519600.0
2010-07-28 15:40:00,18.89,18.92,18.88,18.92,581200.0,16.925,16.9519,16.9161,16.9519,581200.0
2010-07-28 15:45:00,18.91,18.92,18.86,18.87,552400.0,16.943,16.9519,16.8982,16.9071,552400.0
2010-07-28 15:50:00,18.87,18.88,18.83,18.84,850400.0,16.9071,16.9161,16.8713,16.8802,850400.0
2010-07-28 15:55:00,18.84,18.85,18.78,18.8,1387200.0,16.8802,16.8892,16.8265,16.8444,1387200.0
2010-07-29 09:30:00,18.69,18.72,18.28,18.41,2332800.0,16.7459,16.7727,16.3785,16.495,2332800.0
2010-07-29 09:35:00,18.41,18.46,18.34,18.36,1420400.0,16.495,16.5398,16.4323,16.4502,1420400.0
2010-07-29 09:40:00,18.35,18.36,18.24,18.26,1588800.0,16.4412,16.4502,16.3427,16.3606,1588800.0
2010-07-29 09:45:00,18.26,18.42,18.25,18.27,864000.0,16.3606,16.5039,16.3516,16.3695,864000.0
2010-07-29 09:50:00,18.27,18.27,18.14,18.19,1297200.0,16.3695,16.3695,16.2531,16.2979,1297200.0
2010-07-29 09:55:00,18.2,18.22,18.14,18.2,962400.0,16.3068,16.3247,16.2531,16.3068,962400.0
2010-07-29 10:00:00,18.2,18.2,18.1,18.15,1084400.0,16.3068,16.3068,16.2172,16.262,1084400.0
2010-07-29 10:05:00,18.15,18.39,18.14,18.14,688400.0,16.262,16.4771,16.2531,16.2531,688400.0
2010-07-29 10:10:00,18.14,18.15,18.07,18.09,814400.0,16.2531,16.262,16.1903,16.2083,814400.0
2010-07-29 10:15:00,18.08,18.14,18.08,18.13,1028000.0,16.1993,16.2531,16.1993,16.2441,1028000.0
2010-07-29 10:20:00,18.13,18.16,18.11,18.13,1016000.0,16.2441,16.271,16.2262,16.2441,1016000.0
2010-07-29 10:25:00,18.13,18.13,18.0,18.0,1394000.0,16.2441,16.2441,16.1276,16.1276,1394000.0
2010-07-29 10:30:00,18.0,18.03,17.97,17.97,1740000.0,16.1276,16.1545,16.1007,16.1007,1740000.0
2010-07-29 10:35:00,17.98,18.0,17.94,17.98,1300400.0,16.1097,16.1276,16.0739,16.1097,1300400.0
2010-07-29 10:40:00,17.98,18.02,17.96,18.02,976400.0,16.1097,16.1455,16.0918,16.1455,976400.0
2010-07-29 10:45:00,18.02,18.02,17.97,17.99,978800.0,16.1455,16.1455,16.1007,16.1187,978800.0
2010-07-29 10:50:00,17.99,18.01,17.99,18.0,816000.0,16.1187,16.1366,16.1187,16.1276,816000.0
2010-07-29 10:55:00,18.0,18.1,17.98,18.02,1514800.0,16.1276,16.2172,16.1097,16.1455,1514800.0
2010-07-29 11:00:00,18.02,18.05,18.01,18.03,1007600.0,16.1455,16.1724,16.1366,16.1545,1007600.0
2010-07-29 11:05:00,18.02,18.05,17.97,18.05,1023600.0,16.1455,16.1724,16.1007,16.1724,1023600.0
2010-07-29 11:10:00,18.05,18.07,18.0,18.04,540400.0,16.1724,16.1903,16.1276,16.1635,540400.0
2010-07-29 11:15:00,18.03,18.03,17.97,17.97,825600.0,16.1545,16.1545,16.1007,16.1007,825600.0
2010-07-29 11:20:00,17.97,18.0,17.94,18.0,626800.0,16.1007,16.1276,16.0739,16.1276,626800.0
2010-07-29 11:25:00,17.99,17.99,17.9,17.9,943600.0,16.1187,16.1187,16.038,16.038,943600.0
2010-07-29 11:30:00,17.9,17.96,17.85,17.95,1284400.0,16.038,16.0918,15.9932,16.0828,1284400.0
2010-07-29 11:35:00,17.95,18.01,17.92,18.0,1272000.0,16.0828,16.1366,16.0559,16.1276,1272000.0
2010-07-29 11:40:00,18.0,18.01,17.97,18.0,554400.0,16.1276,16.1366,16.1007,16.1276,554400.0
2010-07-29 11:45:00,18.0,18.0,17.94,17.98,613200.0,16.1276,16.1276,16.0739,16.1097,613200.0
2010-07-29 11:50:00,17.98,18.0,17.98,17.99,603200.0,16.1097,16.1276,16.1097,16.1187,603200.0
2010-07-29 11:55:00,17.99,18.01,17.97,17.99,806400.0,16.1187,16.1366,16.1007,16.1187,806400.0
2010-07-29 12:00:00,17.99,17.99,17.93,17.94,563200.0,16.1187,16.1187,16.0649,16.0739,563200.0
2010-07-29 12:05:00,17.94,17.95,17.88,17.89,732800.0,16.0739,16.0828,16.0201,16.0291,732800.0
2010-07-29 12:10:00,17.89,17.93,17.88,17.92,532800.0,16.0291,16.0649,16.0201,16.0559,532800.0
2010-07-29 12:15:00,17.92,17.95,17.92,17.93,616400.0,16.0559,16.0828,16.0559,16.0649,616400.0
2010-07-29 12:20:00,17.93,17.94,17.89,17.9,466000.0,16.0649,16.0739,16.0291,16.038,466000.0
2010-07-29 12:25:00,17.9,17.93,17.9,17.9,323600.0,16.038,16.0649,16.038,16.038,323600.0
2010-07-29 12:30:00,17.9,17.95,17.9,17.95,267600.0,16.038,16.0828,16.038,16.0828,267600.0
2010-07-29 12:35:00,17.95,17.95,17.9,17.91,384400.0,16.0828,16.0828,16.038,16.047,384400.0
2010-07-29 12:40:00,17.91,17.93,17.88,17.93,387200.0,16.047,16.0649,16.0201,16.0649,387200.0
2010-07-29 12:45:00,17.93,17.95,17.93,17.95,409200.0,16.0649,16.0828,16.0649,16.0828,409200.0
2010-07-29 12:50:00,17.95,17.97,17.95,17.95,327200.0,16.0828,16.1007,16.0828,16.0828,327200.0
2010-07-29 12:55:00,17.95,17.96,17.94,17.96,334800.0,16.0828,16.0918,16.0739,16.0918,334800.0
2010-07-29 13:00:00,17.96,17.97,17.94,17.96,169600.0,16.0918,16.1007,16.0739,16.0918,169600.0
2010-07-29 13:05:00,17.96,17.96,17.92,17.95,213600.0,16.0918,16.0918,16.0559,16.0828,213600.0
2010-07-29 13:10:00,17.95,17.95,17.9,17.92,328400.0,16.0828,16.0828,16.038,16.0559,328400.0
2010-07-29 13:15:00,17.92,17.95,17.91,17.95,200400.0,16.0559,16.0828,16.047,16.0828,200400.0
2010-07-29 13:20:00,17.95,17.98,17.95,17.96,264000.0,16.0828,16.1097,16.0828,16.0918,264000.0
2010-07-29 13:25:00,17.96,17.98,17.95,17.98,163200.0,16.0918,16.1097,16.0828,16.1097,163200.0
2010-07-29 13:30:00,17.98,18.01,17.96,17.96,474000.0,16.1097,16.1366,16.0918,16.0918,474000.0
2010-07-29 13:35:00,17.96,17.98,17.94,17.95,346000.0,16.0918,16.1097,16.0739,16.0828,346000.0
2010-07-29 13:40:00,17.95,18.0,17.94,18.0,369600.0,16.0828,16.1276,16.0739,16.1276,369600.0
2010-07-29 13:45:00,18.0,18.0,17.95,17.96,254400.0,16.1276,16.1276,16.0828,16.0918,254400.0
2010-07-29 13:50:00,17.96,17.97,17.96,17.97,268400.0,16.0918,16.1007,16.0918,16.1007,268400.0
2010-07-29 13:55:00,17.97,17.98,17.97,17.97,186400.0,16.1007,16.1097,16.1007,16.1007,186400.0
2010-07-29 14:00:00,17.97,17.98,17.96,17.96,281600.0,16.1007,16.1097,16.0918,16.0918,281600.0
2010-07-29 14:05:00,17.96,17.96,17.93,17.93,377600.0,16.0918,16.0918,16.0649,16.0649,377600.0
2010-07-29 14:10:00,17.93,17.98,17.93,17.98,378400.0,16.0649,16.1097,16.0649,16.1097,378400.0
2010-07-29 14:15:00,17.98,17.98,17.93,17.96,374000.0,16.1097,16.1097,16.0649,16.0918,374000.0
2010-07-29 14:20:00,17.96,17.97,17.93,17.93,334400.0,16.0918,16.1007,16.0649,16.0649,334400.0
2010-07-29 14:25:00,17.93,17.96,17.89,17.94,767600.0,16.0649,16.0918,16.0291,16.0739,767600.0
2010-07-29 14:30:00,17.94,17.96,17.93,17.93,590000.0,16.0739,16.0918,16.0649,16.0649,590000.0
2010-07-29 14:35:00,17.93,17.96,17.9,17.9,506000.0,16.0649,16.0918,16.038,16.038,506000.0
2010-07-29 14:40:00,17.9,17.92,17.88,17.88,434400.0,16.038,16.0559,16.0201,16.0201,434400.0
2010-07-29 14:45:00,17.88,17.93,17.87,17.9,709600.0,16.0201,16.0649,16.0111,16.038,709600.0
2010-07-29 14:50:00,17.9,17.91,17.88,17.9,328000.0,16.038,16.047,16.0201,16.038,328000.0
2010-07-29 14:55:00,17.9,17.91,17.86,17.88,782400.0,16.038,16.047,16.0022,16.0201,782400.0
2010-07-29 15:00:00,17.88,17.89,17.86,17.86,758800.0,16.0201,16.0291,16.0022,16.0022,758800.0
2010-07-29 15:05:00,17.87,17.87,17.84,17.84,768400.0,16.0111,16.0111,15.9843,15.9843,768400.0
2010-07-29 15:10:00,17.85,17.94,17.85,17.89,842800.0,15.9932,16.0739,15.9932,16.0291,842800.0
2010-07-29 15:15:00,17.89,17.93,17.87,17.92,989600.0,16.0291,16.0649,16.0111,16.0559,989600.0
2010-07-29 15:20:00,17.93,17.94,17.9,17.93,668000.0,16.0649,16.0739,16.038,16.0649,668000.0
2010-07-29 15:25:00,17.93,17.96,17.92,17.96,556800.0,16.0649,16.0918,16.0559,16.0918,556800.0
2010-07-29 15:30:00,17.96,17.96,17.9,17.93,655200.0,16.0918,16.0918,16.038,16.0649,655200.0
2010-07-29 15:35:00,17.93,17.98,17.93,17.97,566000.0,16.0649,16.1097,16.0649,16.1007,566000.0
2010-07-29 15:40:00,17.96,17.99,17.95,17.98,661600.0,16.0918,16.1187,16.0828,16.1097,661600.0
2010-07-29 15:45:00,17.99,17.99,17.96,17.97,931600.0,16.1187,16.1187,16.0918,16.1007,931600.0
2010-07-29 15:50:00,17.97,18.0,17.96,18.0,939200.0,16.1007,16.1276,16.0918,16.1276,939200.0
2010-07-29 15:55:00,17.99,18.01,17.98,17.99,1535200.0,16.1187,16.1366,16.1097,16.1187,1535200.0
2010-07-30 09:30:00,17.9,17.95,17.84,17.93,861200.0,16.038,16.0828,15.9843,16.0649,861200.0
2010-07-30 09:35:00,17.93,17.95,17.88,17.9,929600.0,16.0649,16.0828,16.0201,16.038,929600.0
2010-07-30 09:40:00,17.9,17.95,17.89,17.92,484800.0,16.038,16.0828,16.0291,16.0559,484800.0
2010-07-30 09:45:00,17.93,17.94,17.9,17.92,286400.0,16.0649,16.0739,16.038,16.0559,286400.0
2010-07-30 09:50:00,17.92,17.93,17.91,17.93,262800.0,16.0559,16.0649,16.047,16.0649,262800.0
2010-07-30 09:55:00,17.93,17.96,17.91,17.94,694400.0,16.0649,16.0918,16.047,16.0739,694400.0
2010-07-30 10:00:00,17.94,18.08,17.94,18.06,741200.0,16.0739,16.1993,16.0739,16.1814,741200.0
2010-07-30 10:05:00,18.06,18.09,18.03,18.03,463600.0,16.1814,16.2083,16.1545,16.1545,463600.0
2010-07-30 10:10:00,18.03,18.09,17.97,17.98,620000.0,16.1545,16.2083,16.1007,16.1097,620000.0
2010-07-30 10:15:00,17.98,17.99,17.9,17.94,563600.0,16.1097,16.1187,16.038,16.0739,563600.0
2010-07-30 10:20:00,17.95,18.0,17.93,17.98,302000.0,16.0828,16.1276,16.0649,16.1097,302000.0
2010-07-30 10:25:00,17.98,18.04,17.95,18.03,338400.0,16.1097,16.1635,16.0828,16.1545,338400.0
2010-07-30 10:30:00,18.03,18.09,18.03,18.05,446800.0,16.1545,16.2083,16.1545,16.1724,446800.0
2010-07-30 10:35:00,18.05,18.08,18.02,18.05,279600.0,16.1724,16.1993,16.1455,16.1724,279600.0
2010-07-30 10:40:00,18.05,18.09,18.04,18.08,321600.0,16.1724,16.2083,16.1635,16.1993,321600.0
2010-07-30 10:45:00,18.09,18.14,18.08,18.14,566000.0,16.2083,16.2531,16.1993,16.2531,566000.0
2010-07-30 10:50:00,18.14,18.14,18.09,18.1,376000.0,16.2531,16.2531,16.2083,16.2172,376000.0
2010-07-30 10:55:00,18.1,18.13,18.1,18.12,326800.0,16.2172,16.2441,16.2172,16.2351,326800.0
2010-07-30 11:00:00,18.11,18.15,18.1,18.15,453600.0,16.2262,16.262,16.2172,16.262,453600.0
2010-07-30 11:05:00,18.15,18.22,18.15,18.19,600000.0,16.262,16.3247,16.262,16.2979,600000.0
2010-07-30 11:10:00,18.19,18.21,18.17,18.2,489600.0,16.2979,16.3158,16.2799,16.3068,489600.0
2010-07-30 11:15:00,18.2,18.2,18.15,18.18,182000.0,16.3068,16.3068,16.262,16.2889,182000.0
2010-07-30 11:20:00,18.18,18.18,18.13,18.15,247600.0,16.2889,16.2889,16.2441,16.262,247600.0
2010-07-30 11:25:00,18.15,18.17,18.13,18.15,183600.0,16.262,16.2799,16.2441,16.262,183600.0
2010-07-30 11:30:00,18.15,18.19,18.15,18.16,223600.0,16.262,16.2979,16.262,16.271,223600.0
2010-07-30 11:35:00,18.16,18.16,18.11,18.15,190000.0,16.271,16.271,16.2262,16.262,190000.0
2010-07-30 11:40:00,18.15,18.15,18.1,18.13,264400.0,16.262,16.262,16.2172,16.2441,264400.0
2010-07-30 11:45:00,18.14,18.14,18.1,18.14,240000.0,16.2531,16.2531,16.2172,16.2531,240000.0
2010-07-30 11:50:00,18.13,18.14,18.11,18.13,214400.0,16.2441,16.2531,16.2262,16.2441,214400.0
2010-07-30 11:55:00,18.13,18.14,18.1,18.12,187200.0,16.2441,16.2531,16.2172,16.2351,187200.0
2010-07-30 12:00:00,18.12,18.13,18.08,18.08,291600.0,16.2351,16.2441,16.1993,16.1993,291600.0
2010-07-30 12:05:00,18.08,18.11,18.08,18.08,201600.0,16.1993,16.2262,16.1993,16.1993,201600.0
2010-07-30 12:10:00,18.08,18.09,18.02,18.07,242000.0,16.1993,16.2083,16.1455,16.1903,242000.0
2010-07-30 12:15:00,18.07,18.07,18.02,18.03,272000.0,16.1903,16.1903,16.1455,16.1545,272000.0
2010-07-30 12:20:00,18.03,18.06,18.03,18.05,150800.0,16.1545,16.1814,16.1545,16.1724,150800.0
2010-07-30 12:25:00,18.04,18.08,18.04,18.07,108400.0,16.1635,16.1993,16.1635,16.1903,108400.0
2010-07-30 12:30:00,18.07,18.08,18.01,18.04,278400.0,16.1903,16.1993,16.1366,16.1635,278400.0
2010-07-30 12:35:00,18.04,18.08,18.03,18.04,165200.0,16.1635,16.1993,16.1545,16.1635,165200.0
2010-07-30 12:40:00,18.04,18.11,18.04,18.1,309200.0,16.1635,16.2262,16.1635,16.2172,309200.0
2010-07-30 12:45:00,18.11,18.13,18.09,18.1,230000.0,16.2262,16.2441,16.2083,16.2172,230000.0
2010-07-30 12:50:00,18.1,18.12,18.08,18.1,151600.0,16.2172,16.2351,16.1993,16.2172,151600.0
2010-07-30 12:55:00,18.1,18.11,18.08,18.09,249600.0,16.2172,16.2262,16.1993,16.2083,249600.0
2010-07-30 13:00:00,18.09,18.13,18.08,18.13,376800.0,16.2083,16.2441,16.1993,16.2441,376800.0
2010-07-30 13:05:00,18.13,18.16,18.13,18.16,238400.0,16.2441,16.271,16.2441,16.271,238400.0
2010-07-30 13:10:00,18.15,18.16,18.14,18.15,540800.0,16.262,16.271,16.2531,16.262,540800.0
2010-07-30 13:15:00,18.15,18.17,18.11,18.13,218800.0,16.262,16.2799,16.2262,16.2441,218800.0
2010-07-30 13:20:00,18.13,18.16,18.12,18.13,177200.0,16.2441,16.271,16.2351,16.2441,177200.0
2010-07-30 13:25:00,18.13,18.17,18.13,18.16,143200.0,16.2441,16.2799,16.2441,16.271,143200.0
2010-07-30 13:30:00,18.16,18.16,18.13,18.14,129200.0,16.271,16.271,16.2441,16.2531,129200.0
2010-07-30 13:35:00,18.14,18.14,18.11,18.14,163600.0,16.2531,16.2531,16.2262,16.2531,163600.0
2010-07-30 13:40:00,18.14,18.16,18.14,18.15,168000.0,16.2531,16.271,16.2531,16.262,168000.0
2010-07-30 13:45:00,18.15,18.2,18.15,18.18,196400.0,16.262,16.3068,16.262,16.2889,196400.0
2010-07-30 13:50:00,18.18,18.2,18.17,18.18,204400.0,16.2889,16.3068,16.2799,16.2889,204400.0
2010-07-30 13:55:00,18.18,18.18,18.11,18.12,258000.0,16.2889,16.2889,16.2262,16.2351,258000.0
2010-07-30 14:00:00,18.12,18.17,18.11,18.14,289600.0,16.2351,16.2799,16.2262,16.2531,289600.0
2010-07-30 14:05:00,18.14,18.16,18.13,18.13,207600.0,16.2531,16.271,16.2441,16.2441,207600.0
2010-07-30 14:10:00,18.14,18.18,18.14,18.18,195200.0,16.2531,16.2889,16.2531,16.2889,195200.0
2010-07-30 14:15:00,18.18,18.19,18.15,18.19,315600.0,16.2889,16.2979,16.262,16.2979,315600.0
2010-07-30 14:20:00,18.19,18.19,18.18,18.18,178800.0,16.2979,16.2979,16.2889,16.2889,178800.0
2010-07-30 14:25:00,18.18,18.21,18.18,18.2,296000.0,16.2889,16.3158,16.2889,16.3068,296000.0
2010-07-30 14:30:00,18.2,18.24,18.2,18.24,317600.0,16.3068,16.3427,16.3068,16.3427,317600.0
2010-07-30 14:35:00,18.23,18.25,18.22,18.23,325600.0,16.3337,16.3516,16.3247,16.3337,325600.0
2010-07-30 14:40:00,18.24,18.27,18.23,18.27,412400.0,16.3427,16.3695,16.3337,16.3695,412400.0
2010-07-30 14:45:00,18.27,18.28,18.25,18.27,311600.0,16.3695,16.3785,16.3516,16.3695,311600.0
2010-07-30 14:50:00,18.26,18.29,18.26,18.27,325600.0,16.3606,16.3875,16.3606,16.3695,325600.0
2010-07-30 14:55:00,18.27,18.28,18.26,18.27,241200.0,16.3695,16.3785,16.3606,16.3695,241200.0
2010-07-30 15:00:00,18.27,18.29,18.26,18.28,343600.0,16.3695,16.3875,16.3606,16.3785,343600.0
2010-07-30 15:05:00,18.28,18.31,18.27,18.31,392800.0,16.3785,16.4054,16.3695,16.4054,392800.0
2010-07-30 15:10:00,18.31,18.32,18.3,18.31,331600.0,16.4054,16.4143,16.3964,16.4054,331600.0
2010-07-30 15:15:00,18.31,18.35,18.31,18.33,419200.0,16.4054,16.4412,16.4054,16.4233,419200.0
2010-07-30 15:20:00,18.33,18.36,18.31,18.35,424000.0,16.4233,16.4502,16.4054,16.4412,424000.0
2010-07-30 15:25:00,18.35,18.37,18.34,18.36,388000.0,16.4412,16.4591,16.4323,16.4502,388000.0
2010-07-30 15:30:00,18.36,18.38,18.35,18.37,361600.0,16.4502,16.4681,16.4412,16.4591,361600.0
2010-07-30 15:35:00,18.37,18.38,18.34,18.36,490000.0,16.4591,16.4681,16.4323,16.4502,490000.0
2010-07-30 15:40:00,18.35,18.37,18.35,18.35,560800.0,16.4412,16.4591,16.4412,16.4412,560800.0
2010-07-30 15:45:00,18.36,18.41,18.35,18.36,687600.0,16.4502,16.495,16.4412,16.4502,687600.0
2010-07-30 15:50:00,18.36,18.38,18.34,18.36,496400.0,16.4502,16.4681,16.4323,16.4502,496400.0
2010-07-30 15:55:00,18.36,18.38,18.32,18.33,995600.0,16.4502,16.4681,16.4143,16.4233,995600.0
2010-08-02 09:30:00,17.75,18.0,17.74,17.88,3464800.0,15.9036,16.1276,15.8947,16.0201,3464800.0
2010-08-02 09:35:00,17.88,18.0,17.82,18.0,1572800.0,16.0201,16.1276,15.9663,16.1276,1572800.0
2010-08-02 09:40:00,18.0,18.0,17.9,17.98,1474000.0,16.1276,16.1276,16.038,16.1097,1474000.0
2010-08-02 09:45:00,17.99,18.0,17.9,17.96,1355600.0,16.1187,16.1276,16.038,16.0918,1355600.0
2010-08-02 09:50:00,17.96,17.99,17.9,17.96,1171200.0,16.0918,16.1187,16.038,16.0918,1171200.0
2010-08-02 09:55:00,17.96,17.99,17.91,17.92,982800.0,16.0918,16.1187,16.047,16.0559,982800.0
2010-08-02 10:00:00,17.92,17.97,17.8,17.83,2267600.0,16.0559,16.1007,15.9484,15.9753,2267600.0
2010-08-02 10:05:00,17.83,17.88,17.75,17.85,1942000.0,15.9753,16.0201,15.9036,15.9932,1942000.0
2010-08-02 10:10:00,17.85,17.88,17.83,17.85,1037600.0,15.9932,16.0201,15.9753,15.9932,1037600.0
2010-08-02 10:15:00,17.85,17.94,17.81,17.93,1358000.0,15.9932,16.0739,15.9574,16.0649,1358000.0
2010-08-02 10:20:00,17.93,17.93,17.89,17.9,786400.0,16.0649,16.0649,16.0291,16.038,786400.0
2010-08-02 10:25:00,17.9,17.97,17.89,17.92,952400.0,16.038,16.1007,16.0291,16.0559,952400.0
2010-08-02 10:30:00,17.92,17.93,17.87,17.89,709600.0,16.0559,16.0649,16.0111,16.0291,709600.0
2010-08-02 10:35:00,17.9,17.9,17.81,17.82,942000.0,16.038,16.038,15.9574,15.9663,942000.0
2010-08-02 10:40:00,17.82,17.82,17.77,17.78,1180800.0,15.9663,15.9663,15.9216,15.9305,1180800.0
2010-08-02 10:45:00,17.78,17.81,17.77,17.8,694400.0,15.9305,15.9574,15.9216,15.9484,694400.0
2010-08-02 10:50:00,17.8,17.8,17.78,17.79,755600.0,15.9484,15.9484,15.9305,15.9395,755600.0
2010-08-02 10:55:00,17.79,17.81,17.77,17.79,673600.0,15.9395,15.9574,15.9216,15.9395,673600.0
2010-08-02 11:00:00,17.79,17.87,17.79,17.84,768400.0,15.9395,16.0111,15.9395,15.9843,768400.0
2010-08-02 11:05:00,17.84,17.86,17.8,17.81,446000.0,15.9843,16.0022,15.9484,15.9574,446000.0
2010-08-02 11:10:00,17.81,17.82,17.79,17.81,375600.0,15.9574,15.9663,15.9395,15.9574,375600.0
2010-08-02 11:15:00,17.81,17.82,17.8,17.82,340000.0,15.9574,15.9663,15.9484,15.9663,340000.0
2010-08-02 11:20:00,17.82,17.82,17.81,17.81,343200.0,15.9663,15.9663,15.9574,15.9574,343200.0
2010-08-02 11:25:00,17.81,17.83,17.8,17.82,450000.0,15.9574,15.9753,15.9484,15.9663,450000.0
2010-08-02 11:30:00,17.82,17.83,17.8,17.81,664800.0,15.9663,15.9753,15.9484,15.9574,664800.0
2010-08-02 11:35:00,17.81,17.83,17.81,17.82,419200.0,15.9574,15.9753,15.9574,15.9663,419200.0
2010-08-02 11:40:00,17.82,17.88,17.81,17.85,406800.0,15.9663,16.0201,15.9574,15.9932,406800.0
2010-08-02 11:45:00,17.85,17.89,17.85,17.86,494000.0,15.9932,16.0291,15.9932,16.0022,494000.0
2010-08-02 11:50:00,17.86,17.88,17.86,17.86,222400.0,16.0022,16.0201,16.0022,16.0022,222400.0
2010-08-02 11:55:00,17.86,17.88,17.86,17.87,642000.0,16.0022,16.0201,16.0022,16.0111,642000.0
2010-08-02 12:00:00,17.87,17.88,17.85,17.85,499600.0,16.0111,16.0201,15.9932,15.9932,499600.0
2010-08-02 12:05:00,17.85,17.86,17.82,17.85,329200.0,15.9932,16.0022,15.9663,15.9932,329200.0
2010-08-02 12:10:00,17.85,17.88,17.84,17.85,448000.0,15.9932,16.0201,15.9843,15.9932,448000.0
2010-08-02 12:15:00,17.85,17.89,17.85,17.88,392000.0,15.9932,16.0291,15.9932,16.0201,392000.0
2010-08-02 12:20:00,17.88,17.9,17.86,17.9,333200.0,16.0201,16.038,16.0022,16.038,333200.0
2010-08-02 12:25:00,17.9,17.96,17.89,17.94,525200.0,16.038,16.0918,16.0291,16.0739,525200.0
2010-08-02 12:30:00,17.94,17.95,17.9,17.91,484000.0,16.0739,16.0828,16.038,16.047,484000.0
2010-08-02 12:35:00,17.91,17.91,17.86,17.87,403200.0,16.047,16.047,16.0022,16.0111,403200.0
2010-08-02 12:40:00,17.86,17.89,17.86,17.88,504000.0,16.0022,16.0291,16.0022,16.0201,504000.0
2010-08-02 12:45:00,17.88,17.9,17.86,17.89,470000.0,16.0201,16.038,16.0022,16.0291,470000.0
2010-08-02 12:50:00,17.89,17.94,17.89,17.94,418400.0,16.0291,16.0739,16.0291,16.0739,418400.0
2010-08-02 12:55:00,17.93,17.96,17.92,17.93,274400.0,16.0649,16.0918,16.0559,16.0649,274400.0
2010-08-02 13:00:00,17.93,17.95,17.9,17.9,472400.0,16.0649,16.0828,16.038,16.038,472400.0
2010-08-02 13:05:00,17.9,17.91,17.88,17.89,298000.0,16.038,16.047,16.0201,16.0291,298000.0
2010-08-02 13:10:00,17.88,17.91,17.87,17.87,280000.0,16.0201,16.047,16.0111,16.0111,280000.0
2010-08-02 13:15:00,17.87,17.9,17.86,17.87,408400.0,16.0111,16.038,16.0022,16.0111,408400.0
2010-08-02 13:20:00,17.88,17.9,17.87,17.89,320400.0,16.0201,16.038,16.0111,16.0291,320400.0
2010-08-02 13:25:00,17.89,17.91,17.88,17.91,326800.0,16.0291,16.047,16.0201,16.047,326800.0
2010-08-02 13:30:00,17.91,17.91,17.89,17.91,247200.0,16.047,16.047,16.0291,16.047,247200.0
2010-08-02 13:35:00,17.91,17.94,17.9,17.93,293600.0,16.047,16.0739,16.038,16.0649,293600.0
2010-08-02 13:40:00,17.93,17.94,17.93,17.93,210400.0,16.0649,16.0739,16.0649,16.0649,210400.0
2010-08-02 13:45:00,17.93,17.94,17.92,17.93,231600.0,16.0649,16.0739,16.0559,16.0649,231600.0
2010-08-02 13:50:00,17.93,17.94,17.92,17.93,138000.0,16.0649,16.0739,16.0559,16.0649,138000.0
2010-08-02 13:55:00,17.93,17.96,17.93,17.93,372400.0,16.0649,16.0918,16.0649,16.0649,372400.0
2010-08-02 14:00:00,17.93,17.96,17.91,17.92,335600.0,16.0649,16.0918,16.047,16.0559,335600.0
2010-08-02 14:05:00,17.92,17.93,17.91,17.92,218400.0,16.0559,16.0649,16.047,16.0559,218400.0
2010-08-02 14:10:00,17.92,17.96,17.92,17.96,181200.0,16.0559,16.0918,16.0559,16.0918,181200.0
2010-08-02 14:15:00,17.96,17.96,17.94,17.95,230400.0,16.0918,16.0918,16.0739,16.0828,230400.0
2010-08-02 14:20:00,17.95,17.95,17.86,17.86,688000.0,16.0828,16.0828,16.0022,16.0022,688000.0
2010-08-02 14:25:00,17.86,17.94,17.85,17.94,683600.0,16.0022,16.0739,15.9932,16.0739,683600.0
2010-08-02 14:30:00,17.94,18.0,17.94,17.99,836000.0,16.0739,16.1276,16.0739,16.1187,836000.0
2010-08-02 14:35:00,17.99,18.0,17.97,17.99,389200.0,16.1187,16.1276,16.1007,16.1187,389200.0
2010-08-02 14:40:00,17.99,18.0,17.97,18.0,416800.0,16.1187,16.1276,16.1007,16.1276,416800.0
2010-08-02 14:45:00,18.0,18.01,17.98,17.99,420400.0,16.1276,16.1366,16.1097,16.1187,420400.0
2010-08-02 14:50:00,17.98,18.05,17.97,18.03,779600.0,16.1097,16.1724,16.1007,16.1545,779600.0
2010-08-02 14:55:00,18.03,18.07,18.02,18.03,561600.0,16.1545,16.1903,16.1455,16.1545,561600.0
2010-08-02 15:00:00,18.03,18.05,18.02,18.02,326800.0,16.1545,16.1724,16.1455,16.1455,326800.0
2010-08-02 15:05:00,18.02,18.09,18.02,18.08,453200.0,16.1455,16.2083,16.1455,16.1993,453200.0
2010-08-02 15:10:00,18.08,18.1,18.07,18.08,530000.0,16.1993,16.2172,16.1903,16.1993,530000.0
2010-08-02 15:15:00,18.09,18.09,18.07,18.07,377600.0,16.2083,16.2083,16.1903,16.1903,377600.0
2010-08-02 15:20:00,18.08,18.08,18.05,18.06,413200.0,16.1993,16.1993,16.1724,16.1814,413200.0
2010-08-02 15:25:00,18.06,18.07,18.04,18.05,312000.0,16.1814,16.1903,16.1635,16.1724,312000.0
2010-08-02 15:30:00,18.06,18.07,18.05,18.06,545200.0,16.1814,16.1903,16.1724,16.1814,545200.0
2010-08-02 15:35:00,18.06,18.07,18.04,18.05,743200.0,16.1814,16.1903,16.1635,16.1724,743200.0
2010-08-02 15:40:00,18.06,18.07,18.05,18.06,619600.0,16.1814,16.1903,16.1724,16.1814,619600.0
2010-08-02 15:45:00,18.06,18.08,18.04,18.05,660400.0,16.1814,16.1993,16.1635,16.1724,660400.0
2010-08-02 15:50:00,18.05,18.05,18.01,18.04,868000.0,16.1724,16.1724,16.1366,16.1635,868000.0
2010-08-02 15:55:00,18.04,18.06,18.03,18.06,1404800.0,16.1635,16.1814,16.1545,16.1814,1404800.0
2010-08-03 09:30:00,17.91,18.01,17.86,18.01,1341200.0,16.047,16.1366,16.0022,16.1366,1341200.0
2010-08-03 09:35:00,18.01,18.05,17.95,18.02,1465200.0,16.1366,16.1724,16.0828,16.1455,1465200.0
2010-08-03 09:40:00,18.02,18.02,17.95,17.95,870000.0,16.1455,16.1455,16.0828,16.0828,870000.0
2010-08-03 09:45:00,17.95,18.08,17.95,18.07,1230000.0,16.0828,16.1993,16.0828,16.1903,1230000.0
2010-08-03 09:50:00,18.07,18.2,18.05,18.09,1503200.0,16.1903,16.3068,16.1724,16.2083,1503200.0
2010-08-03 09:55:00,18.09,18.21,18.08,18.16,944000.0,16.2083,16.3158,16.1993,16.271,944000.0
2010-08-03 10:00:00,18.16,18.22,18.09,18.22,1560800.0,16.271,16.3247,16.2083,16.3247,1560800.0
2010-08-03 10:05:00,18.22,18.3,18.16,18.18,1520400.0,16.3247,16.3964,16.271,16.2889,1520400.0
2010-08-03 10:10:00,18.18,18.23,18.13,18.18,880000.0,16.2889,16.3337,16.2441,16.2889,880000.0
2010-08-03 10:15:00,18.19,18.3,18.19,18.28,836000.0,16.2979,16.3964,16.2979,16.3785,836000.0
2010-08-03 10:20:00,18.28,18.3,18.21,18.3,1073200.0,16.3785,16.3964,16.3158,16.3964,1073200.0
2010-08-03 10:25:00,18.29,18.31,18.25,18.26,564800.0,16.3875,16.4054,16.3516,16.3606,564800.0
2010-08-03 10:30:00,18.26,18.28,18.21,18.27,727600.0,16.3606,16.3785,16.3158,16.3695,727600.0
2010-08-03 10:35:00,18.27,18.34,18.26,18.33,621200.0,16.3695,16.4323,16.3606,16.4233,621200.0
2010-08-03 10:40:00,18.33,18.34,18.29,18.31,456000.0,16.4233,16.4323,16.3875,16.4054,456000.0
2010-08-03 10:45:00,18.31,18.33,18.27,18.32,462400.0,16.4054,16.4233,16.3695,16.4143,462400.0
2010-08-03 10:50:00,18.32,18.33,18.28,18.29,364800.0,16.4143,16.4233,16.3785,16.3875,364800.0
2010-08-03 10:55:00,18.29,18.31,18.27,18.28,374400.0,16.3875,16.4054,16.3695,16.3785,374400.0
2010-08-03 11:00:00,18.29,18.3,18.27,18.28,404400.0,16.3875,16.3964,16.3695,16.3785,404400.0
2010-08-03 11:05:00,18.28,18.29,18.27,18.27,310000.0,16.3785,16.3875,16.3695,16.3695,310000.0
2010-08-03 11:10:00,18.28,18.28,18.27,18.28,245200.0,16.3785,16.3785,16.3695,16.3785,245200.0
2010-08-03 11:15:00,18.29,18.32,18.27,18.31,290800.0,16.3875,16.4143,16.3695,16.4054,290800.0
2010-08-03 11:20:00,18.31,18.33,18.29,18.32,346800.0,16.4054,16.4233,16.3875,16.4143,346800.0
2010-08-03 11:25:00,18.32,18.35,18.3,18.35,385600.0,16.4143,16.4412,16.3964,16.4412,385600.0
2010-08-03 11:30:00,18.35,18.38,18.35,18.37,424800.0,16.4412,16.4681,16.4412,16.4591,424800.0
2010-08-03 11:35:00,18.37,18.38,18.36,18.37,324800.0,16.4591,16.4681,16.4502,16.4591,324800.0
2010-08-03 11:40:00,18.37,18.37,18.36,18.37,274800.0,16.4591,16.4591,16.4502,16.4591,274800.0
2010-08-03 11:45:00,18.37,18.37,18.31,18.32,268800.0,16.4591,16.4591,16.4054,16.4143,268800.0
2010-08-03 11:50:00,18.32,18.37,18.32,18.35,219200.0,16.4143,16.4591,16.4143,16.4412,219200.0
2010-08-03 11:55:00,18.34,18.37,18.32,18.33,272000.0,16.4323,16.4591,16.4143,16.4233,272000.0
2010-08-03 12:00:00,18.33,18.35,18.33,18.33,195200.0,16.4233,16.4412,16.4233,16.4233,195200.0
2010-08-03 12:05:00,18.33,18.33,18.29,18.3,330800.0,16.4233,16.4233,16.3875,16.3964,330800.0
2010-08-03 12:10:00,18.3,18.3,18.27,18.27,256000.0,16.3964,16.3964,16.3695,16.3695,256000.0
2010-08-03 12:15:00,18.27,18.27,18.2,18.24,334800.0,16.3695,16.3695,16.3068,16.3427,334800.0
2010-08-03 12:20:00,18.24,18.26,18.23,18.25,190400.0,16.3427,16.3606,16.3337,16.3516,190400.0
2010-08-03 12:25:00,18.25,18.25,18.2,18.2,295600.0,16.3516,16.3516,16.3068,16.3068,295600.0
2010-08-03 12:30:00,18.2,18.25,18.2,18.25,232400.0,16.3068,16.3516,16.3068,16.3516,232400.0
2010-08-03 12:35:00,18.25,18.3,18.25,18.29,211600.0,16.3516,16.3964,16.3516,16.3875,211600.0
2010-08-03 12:40:00,18.29,18.32,18.29,18.32,200000.0,16.3875,16.4143,16.3875,16.4143,200000.0
2010-08-03 12:45:00,18.32,18.34,18.3,18.31,190000.0,16.4143,16.4323,16.3964,16.4054,190000.0
2010-08-03 12:50:00,18.32,18.33,18.3,18.33,171600.0,16.4143,16.4233,16.3964,16.4233,171600.0
2010-08-03 12:55:00,18.33,18.33,18.31,18.33,218000.0,16.4233,16.4233,16.4054,16.4233,218000.0
2010-08-03 13:00:00,18.33,18.33,18.3,18.32,164400.0,16.4233,16.4233,16.3964,16.4143,164400.0
2010-08-03 13:05:00,18.32,18.32,18.28,18.32,247200.0,16.4143,16.4143,16.3785,16.4143,247200.0
2010-08-03 13:10:00,18.32,18.33,18.28,18.32,179200.0,16.4143,16.4233,16.3785,16.4143,179200.0
2010-08-03 13:15:00,18.32,18.33,18.32,18.33,272800.0,16.4143,16.4233,16.4143,16.4233,272800.0
2010-08-03 13:20:00,18.33,18.33,18.3,18.32,188800.0,16.4233,16.4233,16.3964,16.4143,188800.0
2010-08-03 13:25:00,18.32,18.34,18.3,18.3,252800.0,16.4143,16.4323,16.3964,16.3964,252800.0
2010-08-03 13:30:00,18.3,18.32,18.29,18.3,212400.0,16.3964,16.4143,16.3875,16.3964,212400.0
2010-08-03 13:35:00,18.3,18.31,18.28,18.29,144800.0,16.3964,16.4054,16.3785,16.3875,144800.0
2010-08-03 13:40:00,18.29,18.29,18.27,18.28,130400.0,16.3875,16.3875,16.3695,16.3785,130400.0
2010-08-03 13:45:00,18.29,18.29,18.28,18.28,169200.0,16.3875,16.3875,16.3785,16.3785,169200.0
2010-08-03 13:50:00,18.28,18.29,18.27,18.29,272400.0,16.3785,16.3875,16.3695,16.3875,272400.0
2010-08-03 13:55:00,18.29,18.31,18.28,18.29,184800.0,16.3875,16.4054,16.3785,16.3875,184800.0
2010-08-03 14:00:00,18.29,18.3,18.27,18.29,124000.0,16.3875,16.3964,16.3695,16.3875,124000.0
2010-08-03 14:05:00,18.29,18.3,18.27,18.29,144400.0,16.3875,16.3964,16.3695,16.3875,144400.0
2010-08-03 14:10:00,18.29,18.3,18.28,18.29,230400.0,16.3875,16.3964,16.3785,16.3875,230400.0
2010-08-03 14:15:00,18.29,18.31,18.28,18.3,187600.0,16.3875,16.4054,16.3785,16.3964,187600.0
2010-08-03 14:20:00,18.3,18.3,18.27,18.28,123200.0,16.3964,16.3964,16.3695,16.3785,123200.0
2010-08-03 14:25:00,18.28,18.3,18.27,18.3,119600.0,16.3785,16.3964,16.3695,16.3964,119600.0
2010-08-03 14:30:00,18.3,18.32,18.3,18.31,213200.0,16.3964,16.4143,16.3964,16.4054,213200.0
2010-08-03 14:35:00,18.31,18.33,18.29,18.32,253200.0,16.4054,16.4233,16.3875,16.4143,253200.0
2010-08-03 14:40:00,18.32,18.33,18.3,18.3,308400.0,16.4143,16.4233,16.3964,16.3964,308400.0
2010-08-03 14:45:00,18.3,18.33,18.3,18.32,254400.0,16.3964,16.4233,16.3964,16.4143,254400.0
2010-08-03 14:50:00,18.32,18.33,18.3,18.33,314400.0,16.4143,16.4233,16.3964,16.4233,314400.0
2010-08-03 14:55:00,18.33,18.35,18.32,18.34,320000.0,16.4233,16.4412,16.4143,16.4323,320000.0
2010-08-03 15:00:00,18.34,18.36,18.33,18.36,321200.0,16.4323,16.4502,16.4233,16.4502,321200.0
2010-08-03 15:05:00,18.36,18.37,18.35,18.37,284800.0,16.4502,16.4591,16.4412,16.4591,284800.0
2010-08-03 15:10:00,18.37,18.37,18.34,18.34,220400.0,16.4591,16.4591,16.4323,16.4323,220400.0
2010-08-03 15:15:00,18.33,18.34,18.31,18.31,186800.0,16.4233,16.4323,16.4054,16.4054,186800.0
2010-08-03 15:20:00,18.31,18.31,18.27,18.27,225600.0,16.4054,16.4054,16.3695,16.3695,225600.0
2010-08-03 15:25:00,18.27,18.27,18.24,18.24,431200.0,16.3695,16.3695,16.3427,16.3427,431200.0
2010-08-03 15:30:00,18.24,18.28,18.24,18.27,334000.0,16.3427,16.3785,16.3427,16.3695,334000.0
2010-08-03 15:35:00,18.27,18.27,18.25,18.26,238800.0,16.3695,16.3695,16.3516,16.3606,238800.0
2010-08-03 15:40:00,18.26,18.27,18.24,18.25,476400.0,16.3606,16.3695,16.3427,16.3516,476400.0
2010-08-03 15:45:00,18.25,18.25,18.21,18.24,566800.0,16.3516,16.3516,16.3158,16.3427,566800.0
2010-08-03 15:50:00,18.24,18.25,18.23,18.24,360800.0,16.3427,16.3516,16.3337,16.3427,360800.0
2010-08-03 15:55:00,18.24,18.26,18.24,18.25,691200.0,16.3427,16.3606,16.3427,16.3516,691200.0
2010-08-04 09:30:00,18.3,18.35,18.26,18.26,456400.0,16.3964,16.4412,16.3606,16.3606,456400.0
2010-08-04 09:35:00,18.25,18.32,18.25,18.29,380000.0,16.3516,16.4143,16.3516,16.3875,380000.0
2010-08-04 09:40:00,18.3,18.31,18.21,18.3,495600.0,16.3964,16.4054,16.3158,16.3964,495600.0
2010-08-04 09:45:00,18.31,18.31,18.23,18.26,296400.0,16.4054,16.4054,16.3337,16.3606,296400.0
2010-08-04 09:50:00,18.27,18.27,18.14,18.19,430800.0,16.3695,16.3695,16.2531,16.2979,430800.0
2010-08-04 09:55:00,18.18,18.22,18.13,18.16,429200.0,16.2889,16.3247,16.2441,16.271,429200.0
2010-08-04 10:00:00,18.16,18.24,18.16,18.23,315200.0,16.271,16.3427,16.271,16.3337,315200.0
2010-08-04 10:05:00,18.23,18.25,18.2,18.23,209200.0,16.3337,16.3516,16.3068,16.3337,209200.0
2010-08-04 10:10:00,18.24,18.25,18.21,18.24,146400.0,16.3427,16.3516,16.3158,16.3427,146400.0
2010-08-04 10:15:00,18.23,18.24,18.18,18.18,172000.0,16.3337,16.3427,16.2889,16.2889,172000.0
2010-08-04 10:20:00,18.18,18.2,18.18,18.18,146800.0,16.2889,16.3068,16.2889,16.2889,146800.0
2010-08-04 10:25:00,18.18,18.18,18.15,18.16,134400.0,16.2889,16.2889,16.262,16.271,134400.0
2010-08-04 10:30:00,18.16,18.17,18.13,18.15,223200.0,16.271,16.2799,16.2441,16.262,223200.0
2010-08-04 10:35:00,18.15,18.15,18.1,18.14,227200.0,16.262,16.262,16.2172,16.2531,227200.0
2010-08-04 10:40:00,18.12,18.17,18.11,18.13,352400.0,16.2351,16.2799,16.2262,16.2441,352400.0
2010-08-04 10:45:00,18.13,18.2,18.13,18.17,204400.0,16.2441,16.3068,16.2441,16.2799,204400.0
2010-08-04 10:50:00,18.17,18.19,18.15,18.19,201600.0,16.2799,16.2979,16.262,16.2979,201600.0
2010-08-04 10:55:00,18.19,18.2,18.16,18.19,83200.0,16.2979,16.3068,16.271,16.2979,83200.0
2010-08-04 11:00:00,18.19,18.2,18.16,18.17,123200.0,16.2979,16.3068,16.271,16.2799,123200.0
2010-08-04 11:05:00,18.17,18.2,18.17,18.2,61600.0,16.2799,16.3068,16.2799,16.3068,61600.0
2010-08-04 11:10:00,18.2,18.24,18.18,18.24,282800.0,16.3068,16.3427,16.2889,16.3427,282800.0
2010-08-04 11:15:00,18.24,18.27,18.24,18.24,198400.0,16.3427,16.3695,16.3427,16.3427,198400.0
2010-08-04 11:20:00,18.24,18.26,18.2,18.2,151200.0,16.3427,16.3606,16.3068,16.3068,151200.0
2010-08-04 11:25:00,18.2,18.22,18.2,18.2,130800.0,16.3068,16.3247,16.3068,16.3068,130800.0
2010-08-04 11:30:00,18.2,18.22,18.18,18.21,145200.0,16.3068,16.3247,16.2889,16.3158,145200.0
2010-08-04 11:35:00,18.21,18.22,18.2,18.21,86400.0,16.3158,16.3247,16.3068,16.3158,86400.0
2010-08-04 11:40:00,18.21,18.21,18.2,18.2,52400.0,16.3158,16.3158,16.3068,16.3068,52400.0
2010-08-04 11:45:00,18.2,18.2,18.18,18.19,60400.0,16.3068,16.3068,16.2889,16.2979,60400.0
2010-08-04 11:50:00,18.19,18.23,18.18,18.22,113600.0,16.2979,16.3337,16.2889,16.3247,113600.0
2010-08-04 11:55:00,18.22,18.22,18.19,18.19,78000.0,16.3247,16.3247,16.2979,16.2979,78000.0
2010-08-04 12:00:00,18.2,18.21,18.18,18.18,74000.0,16.3068,16.3158,16.2889,16.2889,74000.0
2010-08-04 12:05:00,18.18,18.19,18.17,18.18,146800.0,16.2889,16.2979,16.2799,16.2889,146800.0
2010-08-04 12:10:00,18.18,18.19,18.16,18.17,254800.0,16.2889,16.2979,16.271,16.2799,254800.0
2010-08-04 12:15:00,18.17,18.2,18.17,18.2,197200.0,16.2799,16.3068,16.2799,16.3068,197200.0
2010-08-04 12:20:00,18.2,18.2,18.18,18.18,175200.0,16.3068,16.3068,16.2889,16.2889,175200.0
2010-08-04 12:25:00,18.18,18.2,18.16,18.17,163600.0,16.2889,16.3068,16.271,16.2799,163600.0
2010-08-04 12:30:00,18.18,18.2,18.17,18.2,144800.0,16.2889,16.3068,16.2799,16.3068,144800.0
2010-08-04 12:35:00,18.2,18.21,18.19,18.2,163600.0,16.3068,16.3158,16.2979,16.3068,163600.0
2010-08-04 12:40:00,18.2,18.2,18.18,18.2,133200.0,16.3068,16.3068,16.2889,16.3068,133200.0
2010-08-04 12:45:00,18.2,18.2,18.18,18.18,165600.0,16.3068,16.3068,16.2889,16.2889,165600.0
2010-08-04 12:50:00,18.18,18.18,18.15,18.16,170400.0,16.2889,16.2889,16.262,16.271,170400.0
2010-08-04 12:55:00,18.16,18.18,18.15,18.18,222400.0,16.271,16.2889,16.262,16.2889,222400.0
2010-08-04 13:00:00,18.18,18.2,18.17,18.18,214800.0,16.2889,16.3068,16.2799,16.2889,214800.0
2010-08-04 13:05:00,18.18,18.18,18.14,18.17,174400.0,16.2889,16.2889,16.2531,16.2799,174400.0
2010-08-04 13:10:00,18.17,18.17,18.13,18.15,144800.0,16.2799,16.2799,16.2441,16.262,144800.0
2010-08-04 13:15:00,18.15,18.15,18.13,18.13,224000.0,16.262,16.262,16.2441,16.2441,224000.0
2010-08-04 13:20:00,18.13,18.13,18.11,18.11,378000.0,16.2441,16.2441,16.2262,16.2262,378000.0
2010-08-04 13:25:00,18.11,18.14,18.1,18.14,294800.0,16.2262,16.2531,16.2172,16.2531,294800.0
2010-08-04 13:30:00,18.14,18.16,18.11,18.16,214800.0,16.2531,16.271,16.2262,16.271,214800.0
2010-08-04 13:35:00,18.16,18.17,18.14,18.15,216000.0,16.271,16.2799,16.2531,16.262,216000.0
2010-08-04 13:40:00,18.15,18.16,18.13,18.13,120800.0,16.262,16.271,16.2441,16.2441,120800.0
2010-08-04 13:45:00,18.13,18.14,18.13,18.14,153200.0,16.2441,16.2531,16.2441,16.2531,153200.0
2010-08-04 13:50:00,18.14,18.14,18.13,18.13,125200.0,16.2531,16.2531,16.2441,16.2441,125200.0
2010-08-04 13:55:00,18.13,18.13,18.1,18.13,216000.0,16.2441,16.2441,16.2172,16.2441,216000.0
2010-08-04 14:00:00,18.12,18.14,18.11,18.13,215200.0,16.2351,16.2531,16.2262,16.2441,215200.0
2010-08-04 14:05:00,18.13,18.18,18.13,18.18,142800.0,16.2441,16.2889,16.2441,16.2889,142800.0
2010-08-04 14:10:00,18.18,18.18,18.17,18.18,144800.0,16.2889,16.2889,16.2799,16.2889,144800.0
2010-08-04 14:15:00,18.19,18.2,18.18,18.18,310400.0,16.2979,16.3068,16.2889,16.2889,310400.0
2010-08-04 14:20:00,18.18,18.19,18.14,18.15,178800.0,16.2889,16.2979,16.2531,16.262,178800.0
2010-08-04 14:25:00,18.15,18.18,18.15,18.18,156800.0,16.262,16.2889,16.262,16.2889,156800.0
2010-08-04 14:30:00,18.18,18.18,18.14,18.14,288000.0,16.2889,16.2889,16.2531,16.2531,288000.0
2010-08-04 14:35:00,18.14,18.17,18.14,18.14,178400.0,16.2531,16.2799,16.2531,16.2531,178400.0
2010-08-04 14:40:00,18.14,18.16,18.13,18.14,276800.0,16.2531,16.271,16.2441,16.2531,276800.0
2010-08-04 14:45:00,18.14,18.15,18.14,18.14,325600.0,16.2531,16.262,16.2531,16.2531,325600.0
2010-08-04 14:50:00,18.14,18.15,18.13,18.13,232000.0,16.2531,16.262,16.2441,16.2441,232000.0
2010-08-04 14:55:00,18.13,18.14,18.11,18.12,286400.0,16.2441,16.2531,16.2262,16.2351,286400.0
2010-08-04 15:00:00,18.13,18.13,18.12,18.13,259600.0,16.2441,16.2441,16.2351,16.2441,259600.0
2010-08-04 15:05:00,18.13,18.13,18.11,18.12,398800.0,16.2441,16.2441,16.2262,16.2351,398800.0
2010-08-04 15:10:00,18.12,18.14,18.11,18.13,339600.0,16.2351,16.2531,16.2262,16.2441,339600.0
2010-08-04 15:15:00,18.13,18.14,18.12,18.13,529600.0,16.2441,16.2531,16.2351,16.2441,529600.0
2010-08-04 15:20:00,18.13,18.13,18.11,18.13,444400.0,16.2441,16.2441,16.2262,16.2441,444400.0
2010-08-04 15:25:00,18.13,18.14,18.12,18.13,416000.0,16.2441,16.2531,16.2351,16.2441,416000.0
2010-08-04 15:30:00,18.13,18.13,18.12,18.13,500400.0,16.2441,16.2441,16.2351,16.2441,500400.0
2010-08-04 15:35:00,18.13,18.13,18.11,18.13,492800.0,16.2441,16.2441,16.2262,16.2441,492800.0
2010-08-04 15:40:00,18.12,18.13,18.11,18.12,538400.0,16.2351,16.2441,16.2262,16.2351,538400.0
2010-08-04 15:45:00,18.13,18.13,18.11,18.12,431600.0,16.2441,16.2441,16.2262,16.2351,431600.0
2010-08-04 15:50:00,18.13,18.13,18.1,18.12,420000.0,16.2441,16.2441,16.2172,16.2351,420000.0
2010-08-04 15:55:00,18.12,18.13,18.11,18.11,860800.0,16.2351,16.2441,16.2262,16.2262,860800.0
2010-08-05 09:30:00,18.02,18.1,18.0,18.02,1322800.0,16.1455,16.2172,16.1276,16.1455,1322800.0
2010-08-05 09:35:00,18.01,18.08,18.01,18.03,568800.0,16.1366,16.1993,16.1366,16.1545,568800.0
2010-08-05 09:40:00,18.03,18.07,18.03,18.04,993200.0,16.1545,16.1903,16.1545,16.1635,993200.0
2010-08-05 09:45:00,18.05,18.05,18.03,18.04,777200.0,16.1724,16.1724,16.1545,16.1635,777200.0
2010-08-05 09:50:00,18.04,18.06,18.04,18.05,1024800.0,16.1635,16.1814,16.1635,16.1724,1024800.0
2010-08-05 09:55:00,18.05,18.06,18.01,18.03,553200.0,16.1724,16.1814,16.1366,16.1545,553200.0
2010-08-05 10:00:00,18.03,18.06,18.01,18.04,586000.0,16.1545,16.1814,16.1366,16.1635,586000.0
2010-08-05 10:05:00,18.04,18.05,18.03,18.03,216800.0,16.1635,16.1724,16.1545,16.1545,216800.0
2010-08-05 10:10:00,18.03,18.03,18.0,18.0,796000.0,16.1545,16.1545,16.1276,16.1276,796000.0
2010-08-05 10:15:00,18.01,18.05,18.0,18.03,708400.0,16.1366,16.1724,16.1276,16.1545,708400.0
2010-08-05 10:20:00,18.04,18.05,18.03,18.03,242000.0,16.1635,16.1724,16.1545,16.1545,242000.0
2010-08-05 10:25:00,18.04,18.05,18.0,18.02,599200.0,16.1635,16.1724,16.1276,16.1455,599200.0
2010-08-05 10:30:00,18.02,18.03,18.01,18.02,246800.0,16.1455,16.1545,16.1366,16.1455,246800.0
2010-08-05 10:35:00,18.02,18.03,18.01,18.02,161600.0,16.1455,16.1545,16.1366,16.1455,161600.0
2010-08-05 10:40:00,18.02,18.03,18.0,18.01,188800.0,16.1455,16.1545,16.1276,16.1366,188800.0
2010-08-05 10:45:00,18.01,18.01,17.98,17.99,712800.0,16.1366,16.1366,16.1097,16.1187,712800.0
2010-08-05 10:50:00,17.99,18.01,17.99,18.0,271200.0,16.1187,16.1366,16.1187,16.1276,271200.0
2010-08-05 10:55:00,18.0,18.0,17.99,18.0,446400.0,16.1276,16.1276,16.1187,16.1276,446400.0
2010-08-05 11:00:00,18.0,18.0,17.98,17.98,465200.0,16.1276,16.1276,16.1097,16.1097,465200.0
2010-08-05 11:05:00,17.98,17.98,17.93,17.93,774400.0,16.1097,16.1097,16.0649,16.0649,774400.0
2010-08-05 11:10:00,17.93,17.95,17.92,17.93,485600.0,16.0649,16.0828,16.0559,16.0649,485600.0
2010-08-05 11:15:00,17.93,17.95,17.93,17.95,296800.0,16.0649,16.0828,16.0649,16.0828,296800.0
2010-08-05 11:20:00,17.95,17.96,17.94,17.94,322800.0,16.0828,16.0918,16.0739,16.0739,322800.0
2010-08-05 11:25:00,17.94,17.96,17.94,17.96,280400.0,16.0739,16.0918,16.0739,16.0918,280400.0
2010-08-05 11:30:00,17.96,17.96,17.94,17.95,353200.0,16.0918,16.0918,16.0739,16.0828,353200.0
2010-08-05 11:35:00,17.95,17.97,17.95,17.96,242400.0,16.0828,16.1007,16.0828,16.0918,242400.0
2010-08-05 11:40:00,17.96,17.98,17.96,17.97,271600.0,16.0918,16.1097,16.0918,16.1007,271600.0
2010-08-05 11:45:00,17.97,17.99,17.96,17.99,320800.0,16.1007,16.1187,16.0918,16.1187,320800.0
2010-08-05 11:50:00,17.99,18.0,17.99,18.0,306800.0,16.1187,16.1276,16.1187,16.1276,306800.0
2010-08-05 11:55:00,17.99,17.99,17.97,17.97,168400.0,16.1187,16.1187,16.1007,16.1007,168400.0
2010-08-05 12:00:00,17.97,18.0,17.96,18.0,191600.0,16.1007,16.1276,16.0918,16.1276,191600.0
2010-08-05 12:05:00,18.0,18.01,17.99,18.0,274000.0,16.1276,16.1366,16.1187,16.1276,274000.0
2010-08-05 12:10:00,18.0,18.01,18.0,18.0,214000.0,16.1276,16.1366,16.1276,16.1276,214000.0
2010-08-05 12:15:00,18.0,18.01,18.0,18.0,199600.0,16.1276,16.1366,16.1276,16.1276,199600.0
2010-08-05 12:20:00,18.0,18.01,17.99,18.0,164400.0,16.1276,16.1366,16.1187,16.1276,164400.0
2010-08-05 12:25:00,18.0,18.0,17.98,17.98,166400.0,16.1276,16.1276,16.1097,16.1097,166400.0
2010-08-05 12:30:00,17.98,17.99,17.96,17.98,150400.0,16.1097,16.1187,16.0918,16.1097,150400.0
2010-08-05 12:35:00,17.98,17.99,17.97,17.97,126400.0,16.1097,16.1187,16.1007,16.1007,126400.0
2010-08-05 12:40:00,17.97,17.97,17.96,17.97,172800.0,16.1007,16.1007,16.0918,16.1007,172800.0
2010-08-05 12:45:00,17.97,18.0,17.97,17.99,97600.0,16.1007,16.1276,16.1007,16.1187,97600.0
2010-08-05 12:50:00,17.99,18.0,17.97,17.99,99200.0,16.1187,16.1276,16.1007,16.1187,99200.0
2010-08-05 12:55:00,17.99,18.0,17.98,17.99,104400.0,16.1187,16.1276,16.1097,16.1187,104400.0
2010-08-05 13:00:00,17.99,18.0,17.98,17.99,131600.0,16.1187,16.1276,16.1097,16.1187,131600.0
2010-08-05 13:05:00,17.98,17.98,17.96,17.98,166800.0,16.1097,16.1097,16.0918,16.1097,166800.0
2010-08-05 13:10:00,17.98,17.98,17.95,17.95,128000.0,16.1097,16.1097,16.0828,16.0828,128000.0
2010-08-05 13:15:00,17.96,17.96,17.93,17.94,204400.0,16.0918,16.0918,16.0649,16.0739,204400.0
2010-08-05 13:20:00,17.94,17.95,17.93,17.95,312800.0,16.0739,16.0828,16.0649,16.0828,312800.0
2010-08-05 13:25:00,17.95,17.96,17.94,17.96,146400.0,16.0828,16.0918,16.0739,16.0918,146400.0
2010-08-05 13:30:00,17.96,17.97,17.95,17.96,295200.0,16.0918,16.1007,16.0828,16.0918,295200.0
2010-08-05 13:35:00,17.96,17.96,17.93,17.93,187600.0,16.0918,16.0918,16.0649,16.0649,187600.0
2010-08-05 13:40:00,17.94,17.95,17.93,17.93,264800.0,16.0739,16.0828,16.0649,16.0649,264800.0
2010-08-05 13:45:00,17.93,17.94,17.92,17.93,348800.0,16.0649,16.0739,16.0559,16.0649,348800.0
2010-08-05 13:50:00,17.92,17.93,17.91,17.92,246400.0,16.0559,16.0649,16.047,16.0559,246400.0
2010-08-05 13:55:00,17.92,17.93,17.9,17.91,477600.0,16.0559,16.0649,16.038,16.047,477600.0
2010-08-05 14:00:00,17.91,17.92,17.91,17.91,271200.0,16.047,16.0559,16.047,16.047,271200.0
2010-08-05 14:05:00,17.9,17.92,17.9,17.92,227200.0,16.038,16.0559,16.038,16.0559,227200.0
2010-08-05 14:10:00,17.92,17.92,17.9,17.91,419200.0,16.0559,16.0559,16.038,16.047,419200.0
2010-08-05 14:15:00,17.91,17.92,17.91,17.92,453600.0,16.047,16.0559,16.047,16.0559,453600.0
2010-08-05 14:20:00,17.92,17.93,17.92,17.93,423200.0,16.0559,16.0649,16.0559,16.0649,423200.0
2010-08-05 14:25:00,17.93,17.93,17.89,17.89,369200.0,16.0649,16.0649,16.0291,16.0291,369200.0
2010-08-05 14:30:00,17.9,17.9,17.89,17.89,254400.0,16.038,16.038,16.0291,16.0291,254400.0
2010-08-05 14:35:00,17.9,17.9,17.89,17.89,195200.0,16.038,16.038,16.0291,16.0291,195200.0
2010-08-05 14:40:00,17.89,17.91,17.89,17.9,462400.0,16.0291,16.047,16.0291,16.038,462400.0
2010-08-05 14:45:00,17.89,17.9,17.89,17.9,157600.0,16.0291,16.038,16.0291,16.038,157600.0
2010-08-05 14:50:00,17.9,17.9,17.89,17.9,210800.0,16.038,16.038,16.0291,16.038,210800.0
2010-08-05 14:55:00,17.9,17.91,17.89,17.89,264800.0,16.038,16.047,16.0291,16.0291,264800.0
2010-08-05 15:00:00,17.89,17.9,17.89,17.9,541600.0,16.0291,16.038,16.0291,16.038,541600.0
2010-08-05 15:05:00,17.9,17.92,17.9,17.9,320400.0,16.038,16.0559,16.038,16.038,320400.0
2010-08-05 15:10:00,17.9,17.9,17.89,17.89,608000.0,16.038,16.038,16.0291,16.0291,608000.0
2010-08-05 15:15:00,17.89,17.89,17.88,17.88,397200.0,16.0291,16.0291,16.0201,16.0201,397200.0
2010-08-05 15:20:00,17.88,17.89,17.88,17.88,520000.0,16.0201,16.0291,16.0201,16.0201,520000.0
2010-08-05 15:25:00,17.88,17.88,17.86,17.87,640800.0,16.0201,16.0201,16.0022,16.0111,640800.0
2010-08-05 15:30:00,17.87,17.87,17.86,17.86,451200.0,16.0111,16.0111,16.0022,16.0022,451200.0
2010-08-05 15:35:00,17.86,17.88,17.86,17.87,458000.0,16.0022,16.0201,16.0022,16.0111,458000.0
2010-08-05 15:40:00,17.87,17.88,17.86,17.87,522000.0,16.0111,16.0201,16.0022,16.0111,522000.0
2010-08-05 15:45:00,17.87,17.87,17.83,17.85,720400.0,16.0111,16.0111,15.9753,15.9932,720400.0
2010-08-05 15:50:00,17.85,17.86,17.84,17.86,566000.0,15.9932,16.0022,15.9843,16.0022,566000.0
2010-08-05 15:55:00,17.86,17.88,17.84,17.86,928800.0,16.0022,16.0201,15.9843,16.0022,928800.0
2010-08-06 09:30:00,17.79,17.85,17.77,17.8,770400.0,15.9395,15.9932,15.9216,15.9484,770400.0
2010-08-06 09:35:00,17.8,17.86,17.79,17.81,574400.0,15.9484,16.0022,15.9395,15.9574,574400.0
2010-08-06 09:40:00,17.81,17.87,17.72,17.85,1547600.0,15.9574,16.0111,15.8768,15.9932,1547600.0
2010-08-06 09:45:00,17.86,17.94,17.82,17.93,700000.0,16.0022,16.0739,15.9663,16.0649,700000.0
2010-08-06 09:50:00,17.93,17.94,17.88,17.92,478000.0,16.0649,16.0739,16.0201,16.0559,478000.0
2010-08-06 09:55:00,17.92,17.93,17.88,17.93,244400.0,16.0559,16.0649,16.0201,16.0649,244400.0
2010-08-06 10:00:00,17.92,17.93,17.87,17.91,375600.0,16.0559,16.0649,16.0111,16.047,375600.0
2010-08-06 10:05:00,17.91,17.93,17.89,17.9,227600.0,16.047,16.0649,16.0291,16.038,227600.0
2010-08-06 10:10:00,17.9,17.93,17.88,17.91,330800.0,16.038,16.0649,16.0201,16.047,330800.0
2010-08-06 10:15:00,17.91,17.96,17.91,17.95,323600.0,16.047,16.0918,16.047,16.0828,323600.0
2010-08-06 10:20:00,17.94,17.99,17.92,17.97,308000.0,16.0739,16.1187,16.0559,16.1007,308000.0
2010-08-06 10:25:00,17.97,17.98,17.95,17.96,162400.0,16.1007,16.1097,16.0828,16.0918,162400.0
2010-08-06 10:30:00,17.96,17.98,17.95,17.96,197600.0,16.0918,16.1097,16.0828,16.0918,197600.0
2010-08-06 10:35:00,17.97,17.98,17.95,17.96,134400.0,16.1007,16.1097,16.0828,16.0918,134400.0
2010-08-06 10:40:00,17.96,17.97,17.88,17.9,404400.0,16.0918,16.1007,16.0201,16.038,404400.0
2010-08-06 10:45:00,17.89,17.91,17.85,17.89,253600.0,16.0291,16.047,15.9932,16.0291,253600.0
2010-08-06 10:50:00,17.89,17.93,17.88,17.92,282000.0,16.0291,16.0649,16.0201,16.0559,282000.0
2010-08-06 10:55:00,17.92,17.92,17.83,17.87,198000.0,16.0559,16.0559,15.9753,16.0111,198000.0
2010-08-06 11:00:00,17.87,17.9,17.85,17.87,284800.0,16.0111,16.038,15.9932,16.0111,284800.0
2010-08-06 11:05:00,17.86,17.88,17.83,17.87,178800.0,16.0022,16.0201,15.9753,16.0111,178800.0
2010-08-06 11:10:00,17.87,17.87,17.85,17.87,184800.0,16.0111,16.0111,15.9932,16.0111,184800.0
2010-08-06 11:15:00,17.88,17.91,17.88,17.89,224800.0,16.0201,16.047,16.0201,16.0291,224800.0
2010-08-06 11:20:00,17.89,17.93,17.89,17.9,186400.0,16.0291,16.0649,16.0291,16.038,186400.0
2010-08-06 11:25:00,17.9,17.92,17.88,17.91,190000.0,16.038,16.0559,16.0201,16.047,190000.0
2010-08-06 11:30:00,17.91,17.91,17.88,17.88,182400.0,16.047,16.047,16.0201,16.0201,182400.0
2010-08-06 11:35:00,17.88,17.91,17.88,17.9,93600.0,16.0201,16.047,16.0201,16.038,93600.0
2010-08-06 11:40:00,17.9,17.9,17.87,17.89,96800.0,16.038,16.038,16.0111,16.0291,96800.0
2010-08-06 11:45:00,17.89,17.91,17.87,17.89,106800.0,16.0291,16.047,16.0111,16.0291,106800.0
2010-08-06 11:50:00,17.89,17.91,17.87,17.91,114000.0,16.0291,16.047,16.0111,16.047,114000.0
2010-08-06 11:55:00,17.91,17.94,17.89,17.94,192000.0,16.047,16.0739,16.0291,16.0739,192000.0
2010-08-06 12:00:00,17.93,17.93,17.91,17.91,115200.0,16.0649,16.0649,16.047,16.047,115200.0
2010-08-06 12:05:00,17.91,17.91,17.88,17.89,77600.0,16.047,16.047,16.0201,16.0291,77600.0
2010-08-06 12:10:00,17.89,17.91,17.88,17.91,172800.0,16.0291,16.047,16.0201,16.047,172800.0
2010-08-06 12:15:00,17.9,17.91,17.89,17.91,112000.0,16.038,16.047,16.0291,16.047,112000.0
2010-08-06 12:20:00,17.91,17.97,17.9,17.97,220400.0,16.047,16.1007,16.038,16.1007,220400.0
2010-08-06 12:25:00,17.97,18.0,17.91,17.92,251600.0,16.1007,16.1276,16.047,16.0559,251600.0
2010-08-06 12:30:00,17.92,17.93,17.91,17.92,106400.0,16.0559,16.0649,16.047,16.0559,106400.0
2010-08-06 12:35:00,17.92,17.92,17.89,17.9,93200.0,16.0559,16.0559,16.0291,16.038,93200.0
2010-08-06 12:40:00,17.89,17.91,17.86,17.88,204000.0,16.0291,16.047,16.0022,16.0201,204000.0
2010-08-06 12:45:00,17.88,17.89,17.85,17.89,246800.0,16.0201,16.0291,15.9932,16.0291,246800.0
2010-08-06 12:50:00,17.89,17.9,17.88,17.88,106000.0,16.0291,16.038,16.0201,16.0201,106000.0
2010-08-06 12:55:00,17.89,17.89,17.87,17.88,90400.0,16.0291,16.0291,16.0111,16.0201,90400.0
2010-08-06 13:00:00,17.88,17.92,17.87,17.87,256000.0,16.0201,16.0559,16.0111,16.0111,256000.0
2010-08-06 13:05:00,17.87,17.88,17.85,17.86,205200.0,16.0111,16.0201,15.9932,16.0022,205200.0
2010-08-06 13:10:00,17.85,17.87,17.85,17.87,131200.0,15.9932,16.0111,15.9932,16.0111,131200.0
2010-08-06 13:15:00,17.87,17.89,17.86,17.86,99600.0,16.0111,16.0291,16.0022,16.0022,99600.0
2010-08-06 13:20:00,17.86,17.89,17.86,17.89,105600.0,16.0022,16.0291,16.0022,16.0291,105600.0
2010-08-06 13:25:00,17.89,17.91,17.87,17.91,99600.0,16.0291,16.047,16.0111,16.047,99600.0
2010-08-06 13:30:00,17.9,17.91,17.87,17.88,91600.0,16.038,16.047,16.0111,16.0201,91600.0
2010-08-06 13:35:00,17.88,17.92,17.88,17.89,110800.0,16.0201,16.0559,16.0201,16.0291,110800.0
2010-08-06 13:40:00,17.89,17.91,17.89,17.9,128000.0,16.0291,16.047,16.0291,16.038,128000.0
2010-08-06 13:45:00,17.9,17.93,17.9,17.92,119200.0,16.038,16.0649,16.038,16.0559,119200.0
2010-08-06 13:50:00,17.93,17.93,17.91,17.92,90400.0,16.0649,16.0649,16.047,16.0559,90400.0
2010-08-06 13:55:00,17.92,17.95,17.92,17.95,145200.0,16.0559,16.0828,16.0559,16.0828,145200.0
2010-08-06 14:00:00,17.94,17.95,17.92,17.95,129600.0,16.0739,16.0828,16.0559,16.0828,129600.0
2010-08-06 14:05:00,17.94,17.96,17.93,17.95,166800.0,16.0739,16.0918,16.0649,16.0828,166800.0
2010-08-06 14:10:00,17.95,17.96,17.94,17.95,82800.0,16.0828,16.0918,16.0739,16.0828,82800.0
2010-08-06 14:15:00,17.95,17.96,17.93,17.95,146800.0,16.0828,16.0918,16.0649,16.0828,146800.0
2010-08-06 14:20:00,17.95,17.96,17.93,17.96,139600.0,16.0828,16.0918,16.0649,16.0918,139600.0
2010-08-06 14:25:00,17.96,17.97,17.96,17.97,95200.0,16.0918,16.1007,16.0918,16.1007,95200.0
2010-08-06 14:30:00,17.97,17.98,17.96,17.96,146400.0,16.1007,16.1097,16.0918,16.0918,146400.0
2010-08-06 14:35:00,17.96,17.96,17.94,17.94,76000.0,16.0918,16.0918,16.0739,16.0739,76000.0
2010-08-06 14:40:00,17.94,17.96,17.93,17.93,167200.0,16.0739,16.0918,16.0649,16.0649,167200.0
2010-08-06 14:45:00,17.93,17.96,17.89,17.95,462400.0,16.0649,16.0918,16.0291,16.0828,462400.0
2010-08-06 14:50:00,17.95,17.97,17.93,17.95,274400.0,16.0828,16.1007,16.0649,16.0828,274400.0
2010-08-06 14:55:00,17.94,17.96,17.93,17.94,215600.0,16.0739,16.0918,16.0649,16.0739,215600.0
2010-08-06 15:00:00,17.94,17.96,17.91,17.91,404400.0,16.0739,16.0918,16.047,16.047,404400.0
2010-08-06 15:05:00,17.91,17.93,17.9,17.93,167200.0,16.047,16.0649,16.038,16.0649,167200.0
2010-08-06 15:10:00,17.93,17.96,17.92,17.94,128400.0,16.0649,16.0918,16.0559,16.0739,128400.0
2010-08-06 15:15:00,17.94,17.96,17.93,17.96,233200.0,16.0739,16.0918,16.0649,16.0918,233200.0
2010-08-06 15:20:00,17.96,18.0,17.96,17.99,352800.0,16.0918,16.1276,16.0918,16.1187,352800.0
2010-08-06 15:25:00,17.99,18.03,17.97,17.99,520800.0,16.1187,16.1545,16.1007,16.1187,520800.0
2010-08-06 15:30:00,18.0,18.0,17.98,17.99,220000.0,16.1276,16.1276,16.1097,16.1187,220000.0
2010-08-06 15:35:00,17.99,18.01,17.98,18.0,207200.0,16.1187,16.1366,16.1097,16.1276,207200.0
2010-08-06 15:40:00,18.0,18.05,17.99,18.04,334400.0,16.1276,16.1724,16.1187,16.1635,334400.0
2010-08-06 15:45:00,18.05,18.05,18.02,18.05,233200.0,16.1724,16.1724,16.1455,16.1724,233200.0
2010-08-06 15:50:00,18.04,18.05,18.01,18.02,259200.0,16.1635,16.1724,16.1366,16.1455,259200.0
2010-08-06 15:55:00,18.03,18.05,18.03,18.04,477200.0,16.1545,16.1724,16.1545,16.1635,477200.0
2010-08-09 09:30:00,18.28,18.29,18.2,18.25,912000.0,16.3785,16.3875,16.3068,16.3516,912000.0
2010-08-09 09:35:00,18.25,18.32,18.21,18.32,846000.0,16.3516,16.4143,16.3158,16.4143,846000.0
2010-08-09 09:40:00,18.32,18.35,18.31,18.34,723600.0,16.4143,16.4412,16.4054,16.4323,723600.0
2010-08-09 09:45:00,18.34,18.35,18.21,18.22,503600.0,16.4323,16.4412,16.3158,16.3247,503600.0
2010-08-09 09:50:00,18.22,18.26,18.22,18.24,460400.0,16.3247,16.3606,16.3247,16.3427,460400.0
2010-08-09 09:55:00,18.25,18.32,18.24,18.32,360400.0,16.3516,16.4143,16.3427,16.4143,360400.0
2010-08-09 10:00:00,18.32,18.38,18.32,18.35,543200.0,16.4143,16.4681,16.4143,16.4412,543200.0
2010-08-09 10:05:00,18.35,18.36,18.33,18.36,293200.0,16.4412,16.4502,16.4233,16.4502,293200.0
2010-08-09 10:10:00,18.36,18.4,18.35,18.39,736800.0,16.4502,16.486,16.4412,16.4771,736800.0
2010-08-09 10:15:00,18.39,18.41,18.36,18.37,534400.0,16.4771,16.495,16.4502,16.4591,534400.0
2010-08-09 10:20:00,18.38,18.41,18.38,18.38,181600.0,16.4681,16.495,16.4681,16.4681,181600.0
2010-08-09 10:25:00,18.38,18.4,18.34,18.35,445200.0,16.4681,16.486,16.4323,16.4412,445200.0
2010-08-09 10:30:00,18.34,18.44,18.34,18.43,596000.0,16.4323,16.5219,16.4323,16.5129,596000.0
2010-08-09 10:35:00,18.43,18.44,18.41,18.43,355200.0,16.5129,16.5219,16.495,16.5129,355200.0
2010-08-09 10:40:00,18.43,18.46,18.43,18.45,448000.0,16.5129,16.5398,16.5129,16.5308,448000.0
2010-08-09 10:45:00,18.45,18.48,18.45,18.46,325600.0,16.5308,16.5577,16.5308,16.5398,325600.0
2010-08-09 10:50:00,18.46,18.46,18.42,18.43,428800.0,16.5398,16.5398,16.5039,16.5129,428800.0
2010-08-09 10:55:00,18.43,18.48,18.42,18.48,422800.0,16.5129,16.5577,16.5039,16.5577,422800.0
2010-08-09 11:00:00,18.48,18.49,18.46,18.47,276800.0,16.5577,16.5667,16.5398,16.5487,276800.0
2010-08-09 11:05:00,18.46,18.48,18.46,18.48,292800.0,16.5398,16.5577,16.5398,16.5577,292800.0
2010-08-09 11:10:00,18.48,18.5,18.47,18.49,281600.0,16.5577,16.5756,16.5487,16.5667,281600.0
2010-08-09 11:15:00,18.49,18.5,18.47,18.5,309200.0,16.5667,16.5756,16.5487,16.5756,309200.0
2010-08-09 11:20:00,18.5,18.52,18.46,18.52,766400.0,16.5756,16.5935,16.5398,16.5935,766400.0
2010-08-09 11:25:00,18.52,18.53,18.49,18.5,281200.0,16.5935,16.6025,16.5667,16.5756,281200.0
2010-08-09 11:30:00,18.5,18.52,18.5,18.5,120000.0,16.5756,16.5935,16.5756,16.5756,120000.0
2010-08-09 11:35:00,18.5,18.52,18.49,18.49,138000.0,16.5756,16.5935,16.5667,16.5667,138000.0
2010-08-09 11:40:00,18.5,18.53,18.49,18.52,168800.0,16.5756,16.6025,16.5667,16.5935,168800.0
2010-08-09 11:45:00,18.52,18.53,18.5,18.52,266000.0,16.5935,16.6025,16.5756,16.5935,266000.0
2010-08-09 11:50:00,18.52,18.52,18.49,18.5,187600.0,16.5935,16.5935,16.5667,16.5756,187600.0
2010-08-09 11:55:00,18.5,18.5,18.45,18.46,366000.0,16.5756,16.5756,16.5308,16.5398,366000.0
2010-08-09 12:00:00,18.46,18.5,18.44,18.5,165200.0,16.5398,16.5756,16.5219,16.5756,165200.0
2010-08-09 12:05:00,18.5,18.52,18.49,18.51,97600.0,16.5756,16.5935,16.5667,16.5846,97600.0
2010-08-09 12:10:00,18.51,18.53,18.5,18.53,107600.0,16.5846,16.6025,16.5756,16.6025,107600.0
2010-08-09 12:15:00,18.53,18.54,18.51,18.54,148400.0,16.6025,16.6115,16.5846,16.6115,148400.0
2010-08-09 12:20:00,18.53,18.55,18.53,18.55,256000.0,16.6025,16.6204,16.6025,16.6204,256000.0
2010-08-09 12:25:00,18.55,18.57,18.55,18.56,220400.0,16.6204,16.6383,16.6204,16.6294,220400.0
2010-08-09 12:30:00,18.56,18.56,18.5,18.5,754400.0,16.6294,16.6294,16.5756,16.5756,754400.0
2010-08-09 12:35:00,18.5,18.52,18.5,18.52,269200.0,16.5756,16.5935,16.5756,16.5935,269200.0
2010-08-09 12:40:00,18.52,18.56,18.52,18.54,142400.0,16.5935,16.6294,16.5935,16.6115,142400.0
2010-08-09 12:45:00,18.54,18.57,18.53,18.56,170000.0,16.6115,16.6383,16.6025,16.6294,170000.0
2010-08-09 12:50:00,18.56,18.57,18.56,18.57,118400.0,16.6294,16.6383,16.6294,16.6383,118400.0
2010-08-09 12:55:00,18.57,18.57,18.55,18.56,91200.0,16.6383,16.6383,16.6204,16.6294,91200.0
2010-08-09 13:00:00,18.55,18.57,18.54,18.56,119200.0,16.6204,16.6383,16.6115,16.6294,119200.0
2010-08-09 13:05:00,18.56,18.57,18.56,18.57,85200.0,16.6294,16.6383,16.6294,16.6383,85200.0
2010-08-09 13:10:00,18.57,18.57,18.56,18.56,71600.0,16.6383,16.6383,16.6294,16.6294,71600.0
2010-08-09 13:15:00,18.57,18.57,18.56,18.57,85600.0,16.6383,16.6383,16.6294,16.6383,85600.0
2010-08-09 13:20:00,18.57,18.58,18.56,18.57,116000.0,16.6383,16.6473,16.6294,16.6383,116000.0
2010-08-09 13:25:00,18.57,18.58,18.56,18.56,185600.0,16.6383,16.6473,16.6294,16.6294,185600.0
2010-08-09 13:30:00,18.57,18.58,18.56,18.57,126000.0,16.6383,16.6473,16.6294,16.6383,126000.0
2010-08-09 13:35:00,18.58,18.58,18.56,18.58,104400.0,16.6473,16.6473,16.6294,16.6473,104400.0
2010-08-09 13:40:00,18.58,18.59,18.57,18.58,110800.0,16.6473,16.6563,16.6383,16.6473,110800.0
2010-08-09 13:45:00,18.58,18.59,18.58,18.59,156400.0,16.6473,16.6563,16.6473,16.6563,156400.0
2010-08-09 13:50:00,18.59,18.6,18.58,18.59,274800.0,16.6563,16.6652,16.6473,16.6563,274800.0
2010-08-09 13:55:00,18.59,18.6,18.58,18.59,125600.0,16.6563,16.6652,16.6473,16.6563,125600.0
2010-08-09 14:00:00,18.59,18.61,18.59,18.61,211200.0,16.6563,16.6742,16.6563,16.6742,211200.0
2010-08-09 14:05:00,18.61,18.62,18.59,18.59,139600.0,16.6742,16.6831,16.6563,16.6563,139600.0
2010-08-09 14:10:00,18.59,18.61,18.58,18.61,256800.0,16.6563,16.6742,16.6473,16.6742,256800.0
2010-08-09 14:15:00,18.61,18.63,18.61,18.63,396800.0,16.6742,16.6921,16.6742,16.6921,396800.0
2010-08-09 14:20:00,18.63,18.65,18.62,18.64,423600.0,16.6921,16.71,16.6831,16.7011,423600.0
2010-08-09 14:25:00,18.65,18.67,18.64,18.67,290800.0,16.71,16.7279,16.7011,16.7279,290800.0
2010-08-09 14:30:00,18.67,18.69,18.67,18.69,324000.0,16.7279,16.7459,16.7279,16.7459,324000.0
2010-08-09 14:35:00,18.69,18.69,18.64,18.65,435200.0,16.7459,16.7459,16.7011,16.71,435200.0
2010-08-09 14:40:00,18.65,18.65,18.63,18.63,321200.0,16.71,16.71,16.6921,16.6921,321200.0
2010-08-09 14:45:00,18.63,18.67,18.63,18.66,399200.0,16.6921,16.7279,16.6921,16.719,399200.0
2010-08-09 14:50:00,18.66,18.67,18.64,18.66,167200.0,16.719,16.7279,16.7011,16.719,167200.0
2010-08-09 14:55:00,18.66,18.66,18.65,18.66,264000.0,16.719,16.719,16.71,16.719,264000.0
2010-08-09 15:00:00,18.66,18.66,18.65,18.66,285200.0,16.719,16.719,16.71,16.719,285200.0
2010-08-09 15:05:00,18.66,18.66,18.65,18.66,248400.0,16.719,16.719,16.71,16.719,248400.0
2010-08-09 15:10:00,18.66,18.68,18.65,18.67,374400.0,16.719,16.7369,16.71,16.7279,374400.0
2010-08-09 15:15:00,18.67,18.68,18.65,18.66,539600.0,16.7279,16.7369,16.71,16.719,539600.0
2010-08-09 15:20:00,18.66,18.68,18.66,18.67,512800.0,16.719,16.7369,16.719,16.7279,512800.0
2010-08-09 15:25:00,18.67,18.7,18.66,18.68,681600.0,16.7279,16.7548,16.719,16.7369,681600.0
2010-08-09 15:30:00,18.69,18.7,18.68,18.69,432800.0,16.7459,16.7548,16.7369,16.7459,432800.0
2010-08-09 15:35:00,18.69,18.71,18.69,18.7,355600.0,16.7459,16.7638,16.7459,16.7548,355600.0
2010-08-09 15:40:00,18.7,18.71,18.68,18.69,497600.0,16.7548,16.7638,16.7369,16.7459,497600.0
2010-08-09 15:45:00,18.69,18.72,18.68,18.69,670000.0,16.7459,16.7727,16.7369,16.7459,670000.0
2010-08-09 15:50:00,18.69,18.7,18.68,18.7,723600.0,16.7459,16.7548,16.7369,16.7548,723600.0
2010-08-09 15:55:00,18.7,18.7,18.68,18.69,1031200.0,16.7548,16.7548,16.7369,16.7459,1031200.0
2010-08-10 09:30:00,18.52,18.75,18.52,18.71,820000.0,16.5935,16.7996,16.5935,16.7638,820000.0
2010-08-10 09:35:00,18.71,18.73,18.62,18.65,494000.0,16.7638,16.7817,16.6831,16.71,494000.0
2010-08-10 09:40:00,18.65,18.67,18.54,18.62,419600.0,16.71,16.7279,16.6115,16.6831,419600.0
2010-08-10 09:45:00,18.62,18.65,18.6,18.61,322000.0,16.6831,16.71,16.6652,16.6742,322000.0
2010-08-10 09:50:00,18.61,18.61,18.52,18.57,334400.0,16.6742,16.6742,16.5935,16.6383,334400.0
2010-08-10 09:55:00,18.56,18.65,18.55,18.62,282800.0,16.6294,16.71,16.6204,16.6831,282800.0
2010-08-10 10:00:00,18.62,18.66,18.59,18.65,300400.0,16.6831,16.719,16.6563,16.71,300400.0
2010-08-10 10:05:00,18.65,18.73,18.64,18.72,412800.0,16.71,16.7817,16.7011,16.7727,412800.0
2010-08-10 10:10:00,18.73,18.73,18.68,18.68,293600.0,16.7817,16.7817,16.7369,16.7369,293600.0
2010-08-10 10:15:00,18.68,18.71,18.64,18.65,235600.0,16.7369,16.7638,16.7011,16.71,235600.0
2010-08-10 10:20:00,18.65,18.72,18.65,18.72,228400.0,16.71,16.7727,16.71,16.7727,228400.0
2010-08-10 10:25:00,18.72,18.73,18.67,18.68,130400.0,16.7727,16.7817,16.7279,16.7369,130400.0
2010-08-10 10:30:00,18.67,18.67,18.61,18.61,195200.0,16.7279,16.7279,16.6742,16.6742,195200.0
2010-08-10 10:35:00,18.61,18.67,18.6,18.66,154000.0,16.6742,16.7279,16.6652,16.719,154000.0
2010-08-10 10:40:00,18.66,18.68,18.66,18.66,159600.0,16.719,16.7369,16.719,16.719,159600.0
2010-08-10 10:45:00,18.66,18.72,18.65,18.7,258400.0,16.719,16.7727,16.71,16.7548,258400.0
2010-08-10 10:50:00,18.7,18.71,18.68,18.69,94400.0,16.7548,16.7638,16.7369,16.7459,94400.0
2010-08-10 10:55:00,18.69,18.7,18.68,18.69,74400.0,16.7459,16.7548,16.7369,16.7459,74400.0
2010-08-10 11:00:00,18.69,18.73,18.68,18.72,188000.0,16.7459,16.7817,16.7369,16.7727,188000.0
2010-08-10 11:05:00,18.72,18.78,18.72,18.76,567200.0,16.7727,16.8265,16.7727,16.8086,567200.0
2010-08-10 11:10:00,18.77,18.8,18.76,18.79,434400.0,16.8175,16.8444,16.8086,16.8354,434400.0
2010-08-10 11:15:00,18.8,18.83,18.78,18.83,500000.0,16.8444,16.8713,16.8265,16.8713,500000.0
2010-08-10 11:20:00,18.83,18.84,18.8,18.81,387200.0,16.8713,16.8802,16.8444,16.8534,387200.0
2010-08-10 11:25:00,18.81,18.81,18.79,18.79,194400.0,16.8534,16.8534,16.8354,16.8354,194400.0
2010-08-10 11:30:00,18.79,18.8,18.77,18.78,237600.0,16.8354,16.8444,16.8175,16.8265,237600.0
2010-08-10 11:35:00,18.78,18.8,18.77,18.79,97200.0,16.8265,16.8444,16.8175,16.8354,97200.0
2010-08-10 11:40:00,18.79,18.8,18.76,18.77,193600.0,16.8354,16.8444,16.8086,16.8175,193600.0
2010-08-10 11:45:00,18.77,18.77,18.75,18.77,142000.0,16.8175,16.8175,16.7996,16.8175,142000.0
2010-08-10 11:50:00,18.77,18.78,18.73,18.73,276400.0,16.8175,16.8265,16.7817,16.7817,276400.0
2010-08-10 11:55:00,18.74,18.74,18.71,18.72,234000.0,16.7907,16.7907,16.7638,16.7727,234000.0
2010-08-10 12:00:00,18.72,18.73,18.69,18.71,189600.0,16.7727,16.7817,16.7459,16.7638,189600.0
2010-08-10 12:05:00,18.71,18.71,18.66,18.67,139600.0,16.7638,16.7638,16.719,16.7279,139600.0
2010-08-10 12:10:00,18.67,18.68,18.66,18.67,135600.0,16.7279,16.7369,16.719,16.7279,135600.0
2010-08-10 12:15:00,18.68,18.68,18.66,18.67,115200.0,16.7369,16.7369,16.719,16.7279,115200.0
2010-08-10 12:20:00,18.67,18.71,18.66,18.71,154400.0,16.7279,16.7638,16.719,16.7638,154400.0
2010-08-10 12:25:00,18.71,18.72,18.69,18.71,84800.0,16.7638,16.7727,16.7459,16.7638,84800.0
2010-08-10 12:30:00,18.71,18.72,18.69,18.69,82400.0,16.7638,16.7727,16.7459,16.7459,82400.0
2010-08-10 12:35:00,18.7,18.7,18.67,18.68,83200.0,16.7548,16.7548,16.7279,16.7369,83200.0
2010-08-10 12:40:00,18.68,18.71,18.68,18.71,82000.0,16.7369,16.7638,16.7369,16.7638,82000.0
2010-08-10 12:45:00,18.7,18.73,18.7,18.73,131200.0,16.7548,16.7817,16.7548,16.7817,131200.0
2010-08-10 12:50:00,18.73,18.73,18.71,18.73,95200.0,16.7817,16.7817,16.7638,16.7817,95200.0
2010-08-10 12:55:00,18.73,18.75,18.72,18.75,72800.0,16.7817,16.7996,16.7727,16.7996,72800.0
2010-08-10 13:00:00,18.75,18.75,18.73,18.74,130800.0,16.7996,16.7996,16.7817,16.7907,130800.0
2010-08-10 13:05:00,18.74,18.74,18.73,18.73,70000.0,16.7907,16.7907,16.7817,16.7817,70000.0
2010-08-10 13:10:00,18.73,18.75,18.71,18.73,108800.0,16.7817,16.7996,16.7638,16.7817,108800.0
2010-08-10 13:15:00,18.73,18.73,18.69,18.7,136000.0,16.7817,16.7817,16.7459,16.7548,136000.0
2010-08-10 13:20:00,18.69,18.7,18.66,18.67,161600.0,16.7459,16.7548,16.719,16.7279,161600.0
2010-08-10 13:25:00,18.68,18.68,18.67,18.67,57200.0,16.7369,16.7369,16.7279,16.7279,57200.0
2010-08-10 13:30:00,18.67,18.68,18.66,18.67,116800.0,16.7279,16.7369,16.719,16.7279,116800.0
2010-08-10 13:35:00,18.66,18.67,18.66,18.66,45600.0,16.719,16.7279,16.719,16.719,45600.0
2010-08-10 13:40:00,18.66,18.68,18.66,18.66,36400.0,16.719,16.7369,16.719,16.719,36400.0
2010-08-10 13:45:00,18.66,18.67,18.66,18.66,96400.0,16.719,16.7279,16.719,16.719,96400.0
2010-08-10 13:50:00,18.66,18.66,18.64,18.65,87200.0,16.719,16.719,16.7011,16.71,87200.0
2010-08-10 13:55:00,18.65,18.65,18.63,18.65,68000.0,16.71,16.71,16.6921,16.71,68000.0
2010-08-10 14:00:00,18.65,18.71,18.65,18.71,116800.0,16.71,16.7638,16.71,16.7638,116800.0
2010-08-10 14:05:00,18.71,18.71,18.67,18.67,107200.0,16.7638,16.7638,16.7279,16.7279,107200.0
2010-08-10 14:10:00,18.67,18.69,18.65,18.67,96400.0,16.7279,16.7459,16.71,16.7279,96400.0
2010-08-10 14:15:00,18.69,18.76,18.69,18.72,607600.0,16.7459,16.8086,16.7459,16.7727,607600.0
2010-08-10 14:20:00,18.72,18.77,18.71,18.75,484000.0,16.7727,16.8175,16.7638,16.7996,484000.0
2010-08-10 14:25:00,18.75,18.77,18.7,18.77,206800.0,16.7996,16.8175,16.7548,16.8175,206800.0
2010-08-10 14:30:00,18.77,18.81,18.75,18.78,334800.0,16.8175,16.8534,16.7996,16.8265,334800.0
2010-08-10 14:35:00,18.78,18.8,18.74,18.8,199600.0,16.8265,16.8444,16.7907,16.8444,199600.0
2010-08-10 14:40:00,18.8,18.85,18.79,18.84,331600.0,16.8444,16.8892,16.8354,16.8802,331600.0
2010-08-10 14:45:00,18.83,18.87,18.83,18.86,464400.0,16.8713,16.9071,16.8713,16.8982,464400.0
2010-08-10 14:50:00,18.86,18.87,18.82,18.86,392000.0,16.8982,16.9071,16.8623,16.8982,392000.0
2010-08-10 14:55:00,18.86,18.88,18.85,18.86,218400.0,16.8982,16.9161,16.8892,16.8982,218400.0
2010-08-10 15:00:00,18.86,18.91,18.85,18.9,450400.0,16.8982,16.943,16.8892,16.934,450400.0
2010-08-10 15:05:00,18.9,18.93,18.88,18.92,620800.0,16.934,16.9609,16.9161,16.9519,620800.0
2010-08-10 15:10:00,18.92,18.92,18.86,18.86,398800.0,16.9519,16.9519,16.8982,16.8982,398800.0
2010-08-10 15:15:00,18.86,18.89,18.83,18.84,451200.0,16.8982,16.925,16.8713,16.8802,451200.0
2010-08-10 15:20:00,18.84,18.86,18.8,18.83,229200.0,16.8802,16.8982,16.8444,16.8713,229200.0
2010-08-10 15:25:00,18.83,18.85,18.79,18.83,298800.0,16.8713,16.8892,16.8354,16.8713,298800.0
2010-08-10 15:30:00,18.83,18.85,18.8,18.84,316400.0,16.8713,16.8892,16.8444,16.8802,316400.0
2010-08-10 15:35:00,18.84,18.86,18.82,18.84,244400.0,16.8802,16.8982,16.8623,16.8802,244400.0
2010-08-10 15:40:00,18.83,18.85,18.82,18.82,300800.0,16.8713,16.8892,16.8623,16.8623,300800.0
2010-08-10 15:45:00,18.82,18.85,18.8,18.83,728800.0,16.8623,16.8892,16.8444,16.8713,728800.0
2010-08-10 15:50:00,18.83,18.85,18.81,18.85,781600.0,16.8713,16.8892,16.8534,16.8892,781600.0
2010-08-10 15:55:00,18.85,18.85,18.81,18.82,1112400.0,16.8892,16.8892,16.8534,16.8623,1112400.0
2010-08-11 09:30:00,18.5,18.54,18.42,18.46,664400.0,16.6038,16.6397,16.532,16.5679,664400.0
2010-08-11 09:35:00,18.44,18.59,18.44,18.5,496400.0,16.55,16.6846,16.55,16.6038,496400.0
2010-08-11 09:40:00,18.5,18.56,18.47,18.53,485600.0,16.6038,16.6577,16.5769,16.6307,485600.0
2010-08-11 09:45:00,18.53,18.53,18.44,18.45,653200.0,16.6307,16.6307,16.55,16.5589,653200.0
2010-08-11 09:50:00,18.45,18.46,18.43,18.43,456000.0,16.5589,16.5679,16.541,16.541,456000.0
2010-08-11 09:55:00,18.43,18.45,18.39,18.4,424400.0,16.541,16.5589,16.5051,16.5141,424400.0
2010-08-11 10:00:00,18.4,18.47,18.39,18.47,270800.0,16.5141,16.5769,16.5051,16.5769,270800.0
2010-08-11 10:05:00,18.47,18.47,18.42,18.42,224800.0,16.5769,16.5769,16.532,16.532,224800.0
2010-08-11 10:10:00,18.42,18.42,18.38,18.38,297600.0,16.532,16.532,16.4961,16.4961,297600.0
2010-08-11 10:15:00,18.38,18.41,18.29,18.29,572400.0,16.4961,16.523,16.4153,16.4153,572400.0
2010-08-11 10:20:00,18.3,18.32,18.25,18.28,623600.0,16.4243,16.4423,16.3794,16.4064,623600.0
2010-08-11 10:25:00,18.28,18.32,18.25,18.31,370800.0,16.4064,16.4423,16.3794,16.4333,370800.0
2010-08-11 10:30:00,18.3,18.35,18.28,18.34,394400.0,16.4243,16.4692,16.4064,16.4602,394400.0
2010-08-11 10:35:00,18.34,18.36,18.33,18.36,347200.0,16.4602,16.4782,16.4512,16.4782,347200.0
2010-08-11 10:40:00,18.36,18.37,18.33,18.36,330800.0,16.4782,16.4871,16.4512,16.4782,330800.0
2010-08-11 10:45:00,18.36,18.36,18.31,18.33,192800.0,16.4782,16.4782,16.4333,16.4512,192800.0
2010-08-11 10:50:00,18.33,18.34,18.28,18.31,223200.0,16.4512,16.4602,16.4064,16.4333,223200.0
2010-08-11 10:55:00,18.31,18.32,18.28,18.29,216400.0,16.4333,16.4423,16.4064,16.4153,216400.0
2010-08-11 11:00:00,18.28,18.32,18.28,18.29,323200.0,16.4064,16.4423,16.4064,16.4153,323200.0
2010-08-11 11:05:00,18.29,18.31,18.25,18.26,266000.0,16.4153,16.4333,16.3794,16.3884,266000.0
2010-08-11 11:10:00,18.25,18.32,18.25,18.26,457200.0,16.3794,16.4423,16.3794,16.3884,457200.0
2010-08-11 11:15:00,18.26,18.31,18.25,18.28,244800.0,16.3884,16.4333,16.3794,16.4064,244800.0
2010-08-11 11:20:00,18.28,18.33,18.28,18.31,306400.0,16.4064,16.4512,16.4064,16.4333,306400.0
2010-08-11 11:25:00,18.31,18.32,18.29,18.3,67600.0,16.4333,16.4423,16.4153,16.4243,67600.0
2010-08-11 11:30:00,18.3,18.32,18.29,18.32,74000.0,16.4243,16.4423,16.4153,16.4423,74000.0
2010-08-11 11:35:00,18.32,18.33,18.29,18.3,156400.0,16.4423,16.4512,16.4153,16.4243,156400.0
2010-08-11 11:40:00,18.3,18.33,18.3,18.33,80400.0,16.4243,16.4512,16.4243,16.4512,80400.0
2010-08-11 11:45:00,18.32,18.34,18.31,18.33,112000.0,16.4423,16.4602,16.4333,16.4512,112000.0
2010-08-11 11:50:00,18.33,18.35,18.32,18.35,68000.0,16.4512,16.4692,16.4423,16.4692,68000.0
2010-08-11 11:55:00,18.34,18.38,18.34,18.36,187200.0,16.4602,16.4961,16.4602,16.4782,187200.0
2010-08-11 12:00:00,18.36,18.4,18.36,18.38,250400.0,16.4782,16.5141,16.4782,16.4961,250400.0
2010-08-11 12:05:00,18.38,18.4,18.36,18.4,107600.0,16.4961,16.5141,16.4782,16.5141,107600.0
2010-08-11 12:10:00,18.39,18.41,18.38,18.41,158800.0,16.5051,16.523,16.4961,16.523,158800.0
2010-08-11 12:15:00,18.4,18.41,18.39,18.4,145200.0,16.5141,16.523,16.5051,16.5141,145200.0
2010-08-11 12:20:00,18.4,18.41,18.4,18.41,121200.0,16.5141,16.523,16.5141,16.523,121200.0
2010-08-11 12:25:00,18.41,18.42,18.4,18.41,80000.0,16.523,16.532,16.5141,16.523,80000.0
2010-08-11 12:30:00,18.41,18.45,18.41,18.45,304800.0,16.523,16.5589,16.523,16.5589,304800.0
2010-08-11 12:35:00,18.45,18.45,18.41,18.45,435600.0,16.5589,16.5589,16.523,16.5589,435600.0
2010-08-11 12:40:00,18.43,18.43,18.38,18.4,566800.0,16.541,16.541,16.4961,16.5141,566800.0
2010-08-11 12:45:00,18.39,18.4,18.35,18.36,277600.0,16.5051,16.5141,16.4692,16.4782,277600.0
2010-08-11 12:50:00,18.36,18.36,18.31,18.33,168000.0,16.4782,16.4782,16.4333,16.4512,168000.0
2010-08-11 12:55:00,18.33,18.37,18.33,18.36,96400.0,16.4512,16.4871,16.4512,16.4782,96400.0
2010-08-11 13:00:00,18.36,18.4,18.36,18.39,82400.0,16.4782,16.5141,16.4782,16.5051,82400.0
2010-08-11 13:05:00,18.4,18.41,18.38,18.4,191200.0,16.5141,16.523,16.4961,16.5141,191200.0
2010-08-11 13:10:00,18.4,18.4,18.38,18.39,48800.0,16.5141,16.5141,16.4961,16.5051,48800.0
2010-08-11 13:15:00,18.39,18.41,18.39,18.41,58400.0,16.5051,16.523,16.5051,16.523,58400.0
2010-08-11 13:20:00,18.41,18.41,18.38,18.4,81600.0,16.523,16.523,16.4961,16.5141,81600.0
2010-08-11 13:25:00,18.39,18.41,18.38,18.4,73600.0,16.5051,16.523,16.4961,16.5141,73600.0
2010-08-11 13:30:00,18.4,18.41,18.4,18.41,64400.0,16.5141,16.523,16.5141,16.523,64400.0
2010-08-11 13:35:00,18.41,18.43,18.4,18.4,94800.0,16.523,16.541,16.5141,16.5141,94800.0
2010-08-11 13:40:00,18.4,18.43,18.4,18.42,102400.0,16.5141,16.541,16.5141,16.532,102400.0
2010-08-11 13:45:00,18.42,18.42,18.4,18.41,130800.0,16.532,16.532,16.5141,16.523,130800.0
2010-08-11 13:50:00,18.41,18.42,18.4,18.41,193200.0,16.523,16.532,16.5141,16.523,193200.0
2010-08-11 13:55:00,18.41,18.41,18.39,18.41,167600.0,16.523,16.523,16.5051,16.523,167600.0
2010-08-11 14:00:00,18.41,18.41,18.4,18.41,250400.0,16.523,16.523,16.5141,16.523,250400.0
2010-08-11 14:05:00,18.41,18.42,18.4,18.41,218000.0,16.523,16.532,16.5141,16.523,218000.0
2010-08-11 14:10:00,18.4,18.42,18.4,18.42,104000.0,16.5141,16.532,16.5141,16.532,104000.0
2010-08-11 14:15:00,18.41,18.42,18.4,18.41,105600.0,16.523,16.532,16.5141,16.523,105600.0
2010-08-11 14:20:00,18.41,18.44,18.41,18.42,95200.0,16.523,16.55,16.523,16.532,95200.0
2010-08-11 14:25:00,18.42,18.43,18.42,18.43,55200.0,16.532,16.541,16.532,16.541,55200.0
2010-08-11 14:30:00,18.42,18.44,18.41,18.41,161600.0,16.532,16.55,16.523,16.523,161600.0
2010-08-11 14:35:00,18.41,18.43,18.39,18.42,200400.0,16.523,16.541,16.5051,16.532,200400.0
2010-08-11 14:40:00,18.41,18.43,18.41,18.42,124000.0,16.523,16.541,16.523,16.532,124000.0
2010-08-11 14:45:00,18.42,18.43,18.41,18.43,132800.0,16.532,16.541,16.523,16.541,132800.0
2010-08-11 14:50:00,18.43,18.43,18.4,18.41,242800.0,16.541,16.541,16.5141,16.523,242800.0
2010-08-11 14:55:00,18.41,18.42,18.41,18.41,138400.0,16.523,16.532,16.523,16.523,138400.0
2010-08-11 15:00:00,18.41,18.42,18.4,18.42,174800.0,16.523,16.532,16.5141,16.532,174800.0
2010-08-11 15:05:00,18.41,18.42,18.4,18.42,98400.0,16.523,16.532,16.5141,16.532,98400.0
2010-08-11 15:10:00,18.42,18.42,18.41,18.42,157600.0,16.532,16.532,16.523,16.532,157600.0
2010-08-11 15:15:00,18.42,18.43,18.41,18.42,213200.0,16.532,16.541,16.523,16.532,213200.0
2010-08-11 15:20:00,18.42,18.45,18.41,18.42,354400.0,16.532,16.5589,16.523,16.532,354400.0
2010-08-11 15:25:00,18.43,18.44,18.42,18.43,222800.0,16.541,16.55,16.532,16.541,222800.0
2010-08-11 15:30:00,18.43,18.45,18.42,18.43,580400.0,16.541,16.5589,16.532,16.541,580400.0
2010-08-11 15:35:00,18.43,18.43,18.4,18.4,372400.0,16.541,16.541,16.5141,16.5141,372400.0
2010-08-11 15:40:00,18.41,18.41,18.37,18.37,630000.0,16.523,16.523,16.4871,16.4871,630000.0
2010-08-11 15:45:00,18.37,18.4,18.36,18.39,844000.0,16.4871,16.5141,16.4782,16.5051,844000.0
2010-08-11 15:50:00,18.39,18.4,18.38,18.4,854000.0,16.5051,16.5141,16.4961,16.5141,854000.0
2010-08-11 15:55:00,18.39,18.41,18.38,18.39,1502000.0,16.5051,16.523,16.4961,16.5051,1502000.0
2010-08-12 09:30:00,18.2,18.36,18.2,18.36,560800.0,16.3346,16.4782,16.3346,16.4782,560800.0
2010-08-12 09:35:00,18.36,18.48,18.34,18.48,507600.0,16.4782,16.5859,16.4602,16.5859,507600.0
2010-08-12 09:40:00,18.48,18.49,18.39,18.46,331200.0,16.5859,16.5948,16.5051,16.5679,331200.0
2010-08-12 09:45:00,18.46,18.5,18.41,18.46,433200.0,16.5679,16.6038,16.523,16.5679,433200.0
2010-08-12 09:50:00,18.46,18.48,18.41,18.45,416800.0,16.5679,16.5859,16.523,16.5589,416800.0
2010-08-12 09:55:00,18.45,18.47,18.43,18.47,322800.0,16.5589,16.5769,16.541,16.5769,322800.0
2010-08-12 10:00:00,18.46,18.48,18.43,18.45,249600.0,16.5679,16.5859,16.541,16.5589,249600.0
2010-08-12 10:05:00,18.45,18.52,18.44,18.52,509600.0,16.5589,16.6218,16.55,16.6218,509600.0
2010-08-12 10:10:00,18.52,18.55,18.48,18.49,794400.0,16.6218,16.6487,16.5859,16.5948,794400.0
2010-08-12 10:15:00,18.49,18.5,18.44,18.48,305200.0,16.5948,16.6038,16.55,16.5859,305200.0
2010-08-12 10:20:00,18.48,18.49,18.43,18.45,358000.0,16.5859,16.5948,16.541,16.5589,358000.0
2010-08-12 10:25:00,18.45,18.45,18.36,18.38,356400.0,16.5589,16.5589,16.4782,16.4961,356400.0
2010-08-12 10:30:00,18.38,18.41,18.38,18.38,348400.0,16.4961,16.523,16.4961,16.4961,348400.0
2010-08-12 10:35:00,18.38,18.44,18.37,18.44,233200.0,16.4961,16.55,16.4871,16.55,233200.0
2010-08-12 10:40:00,18.44,18.48,18.41,18.45,251600.0,16.55,16.5859,16.523,16.5589,251600.0
2010-08-12 10:45:00,18.45,18.46,18.41,18.41,174000.0,16.5589,16.5679,16.523,16.523,174000.0
2010-08-12 10:50:00,18.41,18.46,18.4,18.46,234000.0,16.523,16.5679,16.5141,16.5679,234000.0
2010-08-12 10:55:00,18.46,18.49,18.44,18.47,171600.0,16.5679,16.5948,16.55,16.5769,171600.0
2010-08-12 11:00:00,18.47,18.48,18.43,18.45,315200.0,16.5769,16.5859,16.541,16.5589,315200.0
2010-08-12 11:05:00,18.44,18.46,18.43,18.46,104000.0,16.55,16.5679,16.541,16.5679,104000.0
2010-08-12 11:10:00,18.46,18.46,18.43,18.44,128400.0,16.5679,16.5679,16.541,16.55,128400.0
2010-08-12 11:15:00,18.44,18.45,18.43,18.44,129600.0,16.55,16.5589,16.541,16.55,129600.0
2010-08-12 11:20:00,18.44,18.44,18.42,18.43,101200.0,16.55,16.55,16.532,16.541,101200.0
2010-08-12 11:25:00,18.43,18.44,18.41,18.44,117600.0,16.541,16.55,16.523,16.55,117600.0
2010-08-12 11:30:00,18.43,18.46,18.43,18.43,147200.0,16.541,16.5679,16.541,16.541,147200.0
2010-08-12 11:35:00,18.43,18.47,18.42,18.47,178800.0,16.541,16.5769,16.532,16.5769,178800.0
2010-08-12 11:40:00,18.47,18.47,18.42,18.43,103200.0,16.5769,16.5769,16.532,16.541,103200.0
2010-08-12 11:45:00,18.43,18.47,18.43,18.47,173600.0,16.541,16.5769,16.541,16.5769,173600.0
2010-08-12 11:50:00,18.47,18.48,18.46,18.47,56800.0,16.5769,16.5859,16.5679,16.5769,56800.0
2010-08-12 11:55:00,18.47,18.48,18.45,18.46,84400.0,16.5769,16.5859,16.5589,16.5679,84400.0
2010-08-12 12:00:00,18.46,18.46,18.43,18.45,112000.0,16.5679,16.5679,16.541,16.5589,112000.0
2010-08-12 12:05:00,18.45,18.46,18.44,18.44,112000.0,16.5589,16.5679,16.55,16.55,112000.0
2010-08-12 12:10:00,18.44,18.45,18.44,18.45,78800.0,16.55,16.5589,16.55,16.5589,78800.0
2010-08-12 12:15:00,18.45,18.46,18.43,18.44,199200.0,16.5589,16.5679,16.541,16.55,199200.0
2010-08-12 12:20:00,18.44,18.45,18.44,18.44,122400.0,16.55,16.5589,16.55,16.55,122400.0
2010-08-12 12:25:00,18.44,18.45,18.4,18.4,190000.0,16.55,16.5589,16.5141,16.5141,190000.0
2010-08-12 12:30:00,18.4,18.4,18.37,18.38,458800.0,16.5141,16.5141,16.4871,16.4961,458800.0
2010-08-12 12:35:00,18.38,18.4,18.38,18.4,140400.0,16.4961,16.5141,16.4961,16.5141,140400.0
2010-08-12 12:40:00,18.4,18.4,18.38,18.38,264000.0,16.5141,16.5141,16.4961,16.4961,264000.0
2010-08-12 12:45:00,18.38,18.4,18.38,18.4,108000.0,16.4961,16.5141,16.4961,16.5141,108000.0
2010-08-12 12:50:00,18.4,18.4,18.36,18.37,270000.0,16.5141,16.5141,16.4782,16.4871,270000.0
2010-08-12 12:55:00,18.37,18.39,18.36,18.36,457600.0,16.4871,16.5051,16.4782,16.4782,457600.0
2010-08-12 13:00:00,18.36,18.37,18.36,18.37,346400.0,16.4782,16.4871,16.4782,16.4871,346400.0
2010-08-12 13:05:00,18.37,18.38,18.37,18.37,163200.0,16.4871,16.4961,16.4871,16.4871,163200.0
2010-08-12 13:10:00,18.37,18.38,18.36,18.37,145200.0,16.4871,16.4961,16.4782,16.4871,145200.0
2010-08-12 13:15:00,18.37,18.38,18.36,18.38,93600.0,16.4871,16.4961,16.4782,16.4961,93600.0
2010-08-12 13:20:00,18.38,18.38,18.33,18.34,264000.0,16.4961,16.4961,16.4512,16.4602,264000.0
2010-08-12 13:25:00,18.34,18.34,18.26,18.3,426400.0,16.4602,16.4602,16.3884,16.4243,426400.0
2010-08-12 13:30:00,18.3,18.3,18.23,18.25,330400.0,16.4243,16.4243,16.3615,16.3794,330400.0
2010-08-12 13:35:00,18.25,18.27,18.18,18.2,658000.0,16.3794,16.3974,16.3166,16.3346,658000.0
2010-08-12 13:40:00,18.2,18.23,18.2,18.23,543200.0,16.3346,16.3615,16.3346,16.3615,543200.0
2010-08-12 13:45:00,18.23,18.26,18.18,18.2,621600.0,16.3615,16.3884,16.3166,16.3346,621600.0
2010-08-12 13:50:00,18.2,18.22,18.19,18.2,189200.0,16.3346,16.3525,16.3256,16.3346,189200.0
2010-08-12 13:55:00,18.2,18.22,18.19,18.22,134000.0,16.3346,16.3525,16.3256,16.3525,134000.0
2010-08-12 14:00:00,18.22,18.24,18.21,18.23,260400.0,16.3525,16.3705,16.3435,16.3615,260400.0
2010-08-12 14:05:00,18.24,18.26,18.23,18.25,168800.0,16.3705,16.3884,16.3615,16.3794,168800.0
2010-08-12 14:10:00,18.25,18.27,18.23,18.25,112000.0,16.3794,16.3974,16.3615,16.3794,112000.0
2010-08-12 14:15:00,18.25,18.25,18.23,18.23,118800.0,16.3794,16.3794,16.3615,16.3615,118800.0
2010-08-12 14:20:00,18.23,18.23,18.19,18.2,245600.0,16.3615,16.3615,16.3256,16.3346,245600.0
2010-08-12 14:25:00,18.2,18.21,18.19,18.2,477200.0,16.3346,16.3435,16.3256,16.3346,477200.0
2010-08-12 14:30:00,18.2,18.2,18.18,18.18,221200.0,16.3346,16.3346,16.3166,16.3166,221200.0
2010-08-12 14:35:00,18.18,18.18,18.14,18.16,388000.0,16.3166,16.3166,16.2807,16.2987,388000.0
2010-08-12 14:40:00,18.16,18.16,18.13,18.16,532000.0,16.2987,16.2987,16.2717,16.2987,532000.0
2010-08-12 14:45:00,18.16,18.19,18.15,18.19,296000.0,16.2987,16.3256,16.2897,16.3256,296000.0
2010-08-12 14:50:00,18.19,18.21,18.18,18.21,256400.0,16.3256,16.3435,16.3166,16.3435,256400.0
2010-08-12 14:55:00,18.2,18.21,18.18,18.19,299600.0,16.3346,16.3435,16.3166,16.3256,299600.0
2010-08-12 15:00:00,18.19,18.23,18.19,18.23,293600.0,16.3256,16.3615,16.3256,16.3615,293600.0
2010-08-12 15:05:00,18.23,18.23,18.2,18.22,304800.0,16.3615,16.3615,16.3346,16.3525,304800.0
2010-08-12 15:10:00,18.22,18.24,18.21,18.22,373600.0,16.3525,16.3705,16.3435,16.3525,373600.0
2010-08-12 15:15:00,18.22,18.23,18.2,18.21,297200.0,16.3525,16.3615,16.3346,16.3435,297200.0
2010-08-12 15:20:00,18.21,18.22,18.19,18.21,361600.0,16.3435,16.3525,16.3256,16.3435,361600.0
2010-08-12 15:25:00,18.21,18.21,18.18,18.2,306400.0,16.3435,16.3435,16.3166,16.3346,306400.0
2010-08-12 15:30:00,18.2,18.25,18.2,18.24,441200.0,16.3346,16.3794,16.3346,16.3705,441200.0
2010-08-12 15:35:00,18.24,18.24,18.2,18.2,289200.0,16.3705,16.3705,16.3346,16.3346,289200.0
2010-08-12 15:40:00,18.2,18.21,18.17,18.2,676800.0,16.3346,16.3435,16.3076,16.3346,676800.0
2010-08-12 15:45:00,18.2,18.24,18.18,18.22,533600.0,16.3346,16.3705,16.3166,16.3525,533600.0
2010-08-12 15:50:00,18.22,18.27,18.22,18.26,522400.0,16.3525,16.3974,16.3525,16.3884,522400.0
2010-08-12 15:55:00,18.26,18.29,18.24,18.25,1116000.0,16.3884,16.4153,16.3705,16.3794,1116000.0
2010-08-13 09:30:00,18.24,18.28,18.17,18.25,312000.0,16.3705,16.4064,16.3076,16.3794,312000.0
2010-08-13 09:35:00,18.25,18.28,18.2,18.21,282800.0,16.3794,16.4064,16.3346,16.3435,282800.0
2010-08-13 09:40:00,18.21,18.23,18.09,18.15,342000.0,16.3435,16.3615,16.2358,16.2897,342000.0
2010-08-13 09:45:00,18.15,18.18,18.11,18.13,227200.0,16.2897,16.3166,16.2538,16.2717,227200.0
2010-08-13 09:50:00,18.13,18.13,18.07,18.12,202000.0,16.2717,16.2717,16.2179,16.2628,202000.0
2010-08-13 09:55:00,18.11,18.2,18.11,18.15,326800.0,16.2538,16.3346,16.2538,16.2897,326800.0
2010-08-13 10:00:00,18.15,18.16,18.1,18.15,212000.0,16.2897,16.2987,16.2448,16.2897,212000.0
2010-08-13 10:05:00,18.15,18.17,18.13,18.16,378800.0,16.2897,16.3076,16.2717,16.2987,378800.0
2010-08-13 10:10:00,18.15,18.21,18.13,18.14,222800.0,16.2897,16.3435,16.2717,16.2807,222800.0
2010-08-13 10:15:00,18.14,18.16,18.13,18.13,224400.0,16.2807,16.2987,16.2717,16.2717,224400.0
2010-08-13 10:20:00,18.14,18.18,18.13,18.18,259200.0,16.2807,16.3166,16.2717,16.3166,259200.0
2010-08-13 10:25:00,18.17,18.22,18.17,18.21,242000.0,16.3076,16.3525,16.3076,16.3435,242000.0
2010-08-13 10:30:00,18.21,18.22,18.16,18.16,141200.0,16.3435,16.3525,16.2987,16.2987,141200.0
2010-08-13 10:35:00,18.17,18.24,18.17,18.22,196000.0,16.3076,16.3705,16.3076,16.3525,196000.0
2010-08-13 10:40:00,18.21,18.24,18.2,18.21,188000.0,16.3435,16.3705,16.3346,16.3435,188000.0
2010-08-13 10:45:00,18.21,18.22,18.17,18.17,391600.0,16.3435,16.3525,16.3076,16.3076,391600.0
2010-08-13 10:50:00,18.17,18.18,18.12,18.13,226800.0,16.3076,16.3166,16.2628,16.2717,226800.0
2010-08-13 10:55:00,18.13,18.18,18.13,18.17,179200.0,16.2717,16.3166,16.2717,16.3076,179200.0
2010-08-13 11:00:00,18.17,18.2,18.17,18.19,128000.0,16.3076,16.3346,16.3076,16.3256,128000.0
2010-08-13 11:05:00,18.19,18.22,18.17,18.17,245600.0,16.3256,16.3525,16.3076,16.3076,245600.0
2010-08-13 11:10:00,18.17,18.19,18.16,18.19,168400.0,16.3076,16.3256,16.2987,16.3256,168400.0
2010-08-13 11:15:00,18.19,18.23,18.18,18.19,312400.0,16.3256,16.3615,16.3166,16.3256,312400.0
2010-08-13 11:20:00,18.19,18.2,18.18,18.18,156800.0,16.3256,16.3346,16.3166,16.3166,156800.0
2010-08-13 11:25:00,18.18,18.21,18.16,18.17,167200.0,16.3166,16.3435,16.2987,16.3076,167200.0
2010-08-13 11:30:00,18.17,18.17,18.11,18.11,200000.0,16.3076,16.3076,16.2538,16.2538,200000.0
2010-08-13 11:35:00,18.11,18.12,18.09,18.11,176000.0,16.2538,16.2628,16.2358,16.2538,176000.0
2010-08-13 11:40:00,18.11,18.15,18.11,18.15,189600.0,16.2538,16.2897,16.2538,16.2897,189600.0
2010-08-13 11:45:00,18.15,18.15,18.13,18.14,100000.0,16.2897,16.2897,16.2717,16.2807,100000.0
2010-08-13 11:50:00,18.14,18.14,18.11,18.13,101600.0,16.2807,16.2807,16.2538,16.2717,101600.0
2010-08-13 11:55:00,18.13,18.13,18.11,18.11,98800.0,16.2717,16.2717,16.2538,16.2538,98800.0
2010-08-13 12:00:00,18.11,18.11,18.1,18.1,148000.0,16.2538,16.2538,16.2448,16.2448,148000.0
2010-08-13 12:05:00,18.1,18.11,18.1,18.1,98400.0,16.2448,16.2538,16.2448,16.2448,98400.0
2010-08-13 12:10:00,18.11,18.11,18.1,18.1,102400.0,16.2538,16.2538,16.2448,16.2448,102400.0
2010-08-13 12:15:00,18.11,18.11,18.1,18.11,122000.0,16.2538,16.2538,16.2448,16.2538,122000.0
2010-08-13 12:20:00,18.11,18.12,18.11,18.11,72800.0,16.2538,16.2628,16.2538,16.2538,72800.0
2010-08-13 12:25:00,18.11,18.12,18.11,18.11,51200.0,16.2538,16.2628,16.2538,16.2538,51200.0
2010-08-13 12:30:00,18.11,18.13,18.11,18.12,52400.0,16.2538,16.2717,16.2538,16.2628,52400.0
2010-08-13 12:35:00,18.13,18.14,18.11,18.11,95200.0,16.2717,16.2807,16.2538,16.2538,95200.0
2010-08-13 12:40:00,18.11,18.14,18.11,18.14,60800.0,16.2538,16.2807,16.2538,16.2807,60800.0
2010-08-13 12:45:00,18.14,18.16,18.13,18.16,52800.0,16.2807,16.2987,16.2717,16.2987,52800.0
2010-08-13 12:50:00,18.16,18.16,18.14,18.15,38000.0,16.2987,16.2987,16.2807,16.2897,38000.0
2010-08-13 12:55:00,18.16,18.16,18.13,18.13,76000.0,16.2987,16.2987,16.2717,16.2717,76000.0
2010-08-13 13:00:00,18.14,18.18,18.14,18.17,108800.0,16.2807,16.3166,16.2807,16.3076,108800.0
2010-08-13 13:05:00,18.17,18.17,18.14,18.14,73600.0,16.3076,16.3076,16.2807,16.2807,73600.0
2010-08-13 13:10:00,18.14,18.15,18.13,18.14,51200.0,16.2807,16.2897,16.2717,16.2807,51200.0
2010-08-13 13:15:00,18.14,18.16,18.13,18.16,65600.0,16.2807,16.2987,16.2717,16.2987,65600.0
2010-08-13 13:20:00,18.16,18.16,18.14,18.15,50800.0,16.2987,16.2987,16.2807,16.2897,50800.0
2010-08-13 13:25:00,18.15,18.15,18.13,18.14,37200.0,16.2897,16.2897,16.2717,16.2807,37200.0
2010-08-13 13:30:00,18.14,18.16,18.14,18.16,52800.0,16.2807,16.2987,16.2807,16.2987,52800.0
2010-08-13 13:35:00,18.17,18.17,18.16,18.17,93600.0,16.3076,16.3076,16.2987,16.3076,93600.0
2010-08-13 13:40:00,18.17,18.18,18.16,18.16,66800.0,16.3076,16.3166,16.2987,16.2987,66800.0
2010-08-13 13:45:00,18.16,18.17,18.14,18.14,155200.0,16.2987,16.3076,16.2807,16.2807,155200.0
2010-08-13 13:50:00,18.14,18.15,18.13,18.14,69200.0,16.2807,16.2897,16.2717,16.2807,69200.0
2010-08-13 13:55:00,18.13,18.14,18.11,18.12,96000.0,16.2717,16.2807,16.2538,16.2628,96000.0
2010-08-13 14:00:00,18.12,18.14,18.11,18.13,132800.0,16.2628,16.2807,16.2538,16.2717,132800.0
2010-08-13 14:05:00,18.13,18.16,18.13,18.15,140800.0,16.2717,16.2987,16.2717,16.2897,140800.0
2010-08-13 14:10:00,18.16,18.16,18.15,18.16,139200.0,16.2987,16.2987,16.2897,16.2987,139200.0
2010-08-13 14:15:00,18.16,18.17,18.13,18.13,140800.0,16.2987,16.3076,16.2717,16.2717,140800.0
2010-08-13 14:20:00,18.13,18.14,18.13,18.14,80400.0,16.2717,16.2807,16.2717,16.2807,80400.0
2010-08-13 14:25:00,18.13,18.13,18.13,18.13,72000.0,16.2717,16.2717,16.2717,16.2717,72000.0
2010-08-13 14:30:00,18.13,18.15,18.13,18.13,113600.0,16.2717,16.2897,16.2717,16.2717,113600.0
2010-08-13 14:35:00,18.13,18.14,18.13,18.13,179600.0,16.2717,16.2807,16.2717,16.2717,179600.0
2010-08-13 14:40:00,18.13,18.13,18.12,18.12,133200.0,16.2717,16.2717,16.2628,16.2628,133200.0
2010-08-13 14:45:00,18.12,18.13,18.11,18.11,113200.0,16.2628,16.2717,16.2538,16.2538,113200.0
2010-08-13 14:50:00,18.11,18.13,18.11,18.13,91600.0,16.2538,16.2717,16.2538,16.2717,91600.0
2010-08-13 14:55:00,18.12,18.13,18.11,18.11,144000.0,16.2628,16.2717,16.2538,16.2538,144000.0
2010-08-13 15:00:00,18.11,18.12,18.11,18.11,156400.0,16.2538,16.2628,16.2538,16.2538,156400.0
2010-08-13 15:05:00,18.11,18.11,18.1,18.11,147600.0,16.2538,16.2538,16.2448,16.2538,147600.0
2010-08-13 15:10:00,18.1,18.12,18.1,18.11,115200.0,16.2448,16.2628,16.2448,16.2538,115200.0
2010-08-13 15:15:00,18.1,18.12,18.1,18.11,200400.0,16.2448,16.2628,16.2448,16.2538,200400.0
2010-08-13 15:20:00,18.11,18.11,18.09,18.1,219600.0,16.2538,16.2538,16.2358,16.2448,219600.0
2010-08-13 15:25:00,18.1,18.1,18.08,18.08,168800.0,16.2448,16.2448,16.2269,16.2269,168800.0
2010-08-13 15:30:00,18.08,18.11,18.08,18.11,249200.0,16.2269,16.2538,16.2269,16.2538,249200.0
2010-08-13 15:35:00,18.11,18.11,18.09,18.1,205600.0,16.2538,16.2538,16.2358,16.2448,205600.0
2010-08-13 15:40:00,18.1,18.1,18.04,18.06,529600.0,16.2448,16.2448,16.191,16.2089,529600.0
2010-08-13 15:45:00,18.06,18.08,18.04,18.06,493600.0,16.2089,16.2269,16.191,16.2089,493600.0
2010-08-13 15:50:00,18.06,18.1,18.05,18.08,336400.0,16.2089,16.2448,16.1999,16.2269,336400.0
2010-08-13 15:55:00,18.08,18.09,18.06,18.06,753200.0,16.2269,16.2358,16.2089,16.2089,753200.0
2010-08-16 09:30:00,18.02,18.06,17.97,17.97,550400.0,16.173,16.2089,16.1281,16.1281,550400.0
2010-08-16 09:35:00,17.97,18.12,17.95,18.1,267600.0,16.1281,16.2628,16.1102,16.2448,267600.0
2010-08-16 09:40:00,18.1,18.18,18.1,18.16,170800.0,16.2448,16.3166,16.2448,16.2987,170800.0
2010-08-16 09:45:00,18.16,18.16,18.13,18.16,171600.0,16.2987,16.2987,16.2717,16.2987,171600.0
2010-08-16 09:50:00,18.15,18.15,18.09,18.13,164000.0,16.2897,16.2897,16.2358,16.2717,164000.0
2010-08-16 09:55:00,18.13,18.14,18.09,18.11,92000.0,16.2717,16.2807,16.2358,16.2538,92000.0
2010-08-16 10:00:00,18.1,18.17,18.08,18.17,197200.0,16.2448,16.3076,16.2269,16.3076,197200.0
2010-08-16 10:05:00,18.17,18.25,18.17,18.23,346000.0,16.3076,16.3794,16.3076,16.3615,346000.0
2010-08-16 10:10:00,18.23,18.25,18.17,18.19,157200.0,16.3615,16.3794,16.3076,16.3256,157200.0
2010-08-16 10:15:00,18.18,18.24,18.18,18.23,111600.0,16.3166,16.3705,16.3166,16.3615,111600.0
2010-08-16 10:20:00,18.23,18.3,18.22,18.28,192800.0,16.3615,16.4243,16.3525,16.4064,192800.0
2010-08-16 10:25:00,18.28,18.28,18.24,18.25,147200.0,16.4064,16.4064,16.3705,16.3794,147200.0
2010-08-16 10:30:00,18.25,18.27,18.24,18.26,162800.0,16.3794,16.3974,16.3705,16.3884,162800.0
2010-08-16 10:35:00,18.27,18.3,18.26,18.29,118000.0,16.3974,16.4243,16.3884,16.4153,118000.0
2010-08-16 10:40:00,18.3,18.31,18.29,18.29,105200.0,16.4243,16.4333,16.4153,16.4153,105200.0
2010-08-16 10:45:00,18.29,18.29,18.24,18.25,110800.0,16.4153,16.4153,16.3705,16.3794,110800.0
2010-08-16 10:50:00,18.24,18.27,18.23,18.25,96800.0,16.3705,16.3974,16.3615,16.3794,96800.0
2010-08-16 10:55:00,18.25,18.27,18.24,18.26,73200.0,16.3794,16.3974,16.3705,16.3884,73200.0
2010-08-16 11:00:00,18.27,18.3,18.23,18.24,237200.0,16.3974,16.4243,16.3615,16.3705,237200.0
2010-08-16 11:05:00,18.24,18.25,18.24,18.24,118000.0,16.3705,16.3794,16.3705,16.3705,118000.0
2010-08-16 11:10:00,18.24,18.26,18.24,18.26,80000.0,16.3705,16.3884,16.3705,16.3884,80000.0
2010-08-16 11:15:00,18.26,18.28,18.25,18.26,110400.0,16.3884,16.4064,16.3794,16.3884,110400.0
2010-08-16 11:20:00,18.26,18.27,18.23,18.23,42400.0,16.3884,16.3974,16.3615,16.3615,42400.0
2010-08-16 11:25:00,18.23,18.25,18.23,18.24,38400.0,16.3615,16.3794,16.3615,16.3705,38400.0
2010-08-16 11:30:00,18.24,18.28,18.24,18.28,69600.0,16.3705,16.4064,16.3705,16.4064,69600.0
2010-08-16 11:35:00,18.28,18.3,18.23,18.23,155200.0,16.4064,16.4243,16.3615,16.3615,155200.0
2010-08-16 11:40:00,18.23,18.24,18.21,18.22,73600.0,16.3615,16.3705,16.3435,16.3525,73600.0
2010-08-16 11:45:00,18.22,18.23,18.21,18.23,47200.0,16.3525,16.3615,16.3435,16.3615,47200.0
2010-08-16 11:50:00,18.22,18.27,18.22,18.24,103600.0,16.3525,16.3974,16.3525,16.3705,103600.0
2010-08-16 11:55:00,18.24,18.24,18.23,18.23,39600.0,16.3705,16.3705,16.3615,16.3615,39600.0
2010-08-16 12:00:00,18.24,18.26,18.23,18.25,38400.0,16.3705,16.3884,16.3615,16.3794,38400.0
2010-08-16 12:05:00,18.25,18.26,18.24,18.25,51600.0,16.3794,16.3884,16.3705,16.3794,51600.0
2010-08-16 12:10:00,18.25,18.26,18.24,18.24,78000.0,16.3794,16.3884,16.3705,16.3705,78000.0
2010-08-16 12:15:00,18.24,18.26,18.24,18.25,75600.0,16.3705,16.3884,16.3705,16.3794,75600.0
2010-08-16 12:20:00,18.26,18.26,18.24,18.25,108000.0,16.3884,16.3884,16.3705,16.3794,108000.0
2010-08-16 12:25:00,18.25,18.27,18.23,18.27,36400.0,16.3794,16.3974,16.3615,16.3974,36400.0
2010-08-16 12:30:00,18.27,18.27,18.24,18.26,49600.0,16.3974,16.3974,16.3705,16.3884,49600.0
2010-08-16 12:35:00,18.26,18.31,18.26,18.31,124800.0,16.3884,16.4333,16.3884,16.4333,124800.0
2010-08-16 12:40:00,18.31,18.31,18.29,18.3,79200.0,16.4333,16.4333,16.4153,16.4243,79200.0
2010-08-16 12:45:00,18.3,18.3,18.26,18.27,41200.0,16.4243,16.4243,16.3884,16.3974,41200.0
2010-08-16 12:50:00,18.27,18.28,18.26,18.27,42400.0,16.3974,16.4064,16.3884,16.3974,42400.0
2010-08-16 12:55:00,18.27,18.3,18.26,18.3,78400.0,16.3974,16.4243,16.3884,16.4243,78400.0
2010-08-16 13:00:00,18.3,18.3,18.28,18.29,33200.0,16.4243,16.4243,16.4064,16.4153,33200.0
2010-08-16 13:05:00,18.29,18.29,18.28,18.29,36800.0,16.4153,16.4153,16.4064,16.4153,36800.0
2010-08-16 13:10:00,18.3,18.3,18.27,18.27,72000.0,16.4243,16.4243,16.3974,16.3974,72000.0
2010-08-16 13:15:00,18.27,18.29,18.25,18.25,114400.0,16.3974,16.4153,16.3794,16.3794,114400.0
2010-08-16 13:20:00,18.25,18.28,18.24,18.26,158800.0,16.3794,16.4064,16.3705,16.3884,158800.0
2010-08-16 13:25:00,18.26,18.26,18.25,18.26,25200.0,16.3884,16.3884,16.3794,16.3884,25200.0
2010-08-16 13:30:00,18.26,18.27,18.26,18.26,23600.0,16.3884,16.3974,16.3884,16.3884,23600.0
2010-08-16 13:35:00,18.25,18.27,18.25,18.26,53600.0,16.3794,16.3974,16.3794,16.3884,53600.0
2010-08-16 13:40:00,18.26,18.27,18.25,18.25,64800.0,16.3884,16.3974,16.3794,16.3794,64800.0
2010-08-16 13:45:00,18.25,18.27,18.24,18.26,62800.0,16.3794,16.3974,16.3705,16.3884,62800.0
2010-08-16 13:50:00,18.25,18.26,18.22,18.22,105600.0,16.3794,16.3884,16.3525,16.3525,105600.0
2010-08-16 13:55:00,18.22,18.25,18.22,18.25,43600.0,16.3525,16.3794,16.3525,16.3794,43600.0
2010-08-16 14:00:00,18.25,18.27,18.24,18.26,108800.0,16.3794,16.3974,16.3705,16.3884,108800.0
2010-08-16 14:05:00,18.26,18.27,18.24,18.25,51200.0,16.3884,16.3974,16.3705,16.3794,51200.0
2010-08-16 14:10:00,18.25,18.25,18.2,18.2,164000.0,16.3794,16.3794,16.3346,16.3346,164000.0
2010-08-16 14:15:00,18.21,18.23,18.2,18.23,48800.0,16.3435,16.3615,16.3346,16.3615,48800.0
2010-08-16 14:20:00,18.23,18.23,18.21,18.23,50400.0,16.3615,16.3615,16.3435,16.3615,50400.0
2010-08-16 14:25:00,18.23,18.25,18.22,18.25,70800.0,16.3615,16.3794,16.3525,16.3794,70800.0
2010-08-16 14:30:00,18.25,18.26,18.24,18.24,84400.0,16.3794,16.3884,16.3705,16.3705,84400.0
2010-08-16 14:35:00,18.24,18.26,18.23,18.25,140000.0,16.3705,16.3884,16.3615,16.3794,140000.0
2010-08-16 14:40:00,18.25,18.25,18.24,18.25,76000.0,16.3794,16.3794,16.3705,16.3794,76000.0
2010-08-16 14:45:00,18.25,18.27,18.25,18.26,86800.0,16.3794,16.3974,16.3794,16.3884,86800.0
2010-08-16 14:50:00,18.26,18.26,18.18,18.19,199200.0,16.3884,16.3884,16.3166,16.3256,199200.0
2010-08-16 14:55:00,18.19,18.22,18.18,18.21,153600.0,16.3256,16.3525,16.3166,16.3435,153600.0
2010-08-16 15:00:00,18.21,18.23,18.21,18.21,146000.0,16.3435,16.3615,16.3435,16.3435,146000.0
2010-08-16 15:05:00,18.22,18.23,18.21,18.22,114800.0,16.3525,16.3615,16.3435,16.3525,114800.0
2010-08-16 15:10:00,18.22,18.23,18.2,18.2,127600.0,16.3525,16.3615,16.3346,16.3346,127600.0
2010-08-16 15:15:00,18.2,18.23,18.2,18.22,230000.0,16.3346,16.3615,16.3346,16.3525,230000.0
2010-08-16 15:20:00,18.22,18.23,18.18,18.2,181600.0,16.3525,16.3615,16.3166,16.3346,181600.0
2010-08-16 15:25:00,18.19,18.23,18.18,18.22,110400.0,16.3256,16.3615,16.3166,16.3525,110400.0
2010-08-16 15:30:00,18.22,18.23,18.21,18.23,140400.0,16.3525,16.3615,16.3435,16.3615,140400.0
2010-08-16 15:35:00,18.23,18.23,18.21,18.22,190800.0,16.3615,16.3615,16.3435,16.3525,190800.0
2010-08-16 15:40:00,18.22,18.26,18.21,18.25,326400.0,16.3525,16.3884,16.3435,16.3794,326400.0
2010-08-16 15:45:00,18.25,18.25,18.21,18.21,346800.0,16.3794,16.3794,16.3435,16.3435,346800.0
2010-08-16 15:50:00,18.22,18.23,18.2,18.22,357200.0,16.3525,16.3615,16.3346,16.3525,357200.0
2010-08-16 15:55:00,18.21,18.23,18.2,18.22,462800.0,16.3435,16.3615,16.3346,16.3525,462800.0
2010-08-17 09:30:00,18.36,18.4,18.25,18.25,413600.0,16.4782,16.5141,16.3794,16.3794,413600.0
2010-08-17 09:35:00,18.25,18.29,18.22,18.24,172400.0,16.3794,16.4153,16.3525,16.3705,172400.0
2010-08-17 09:40:00,18.24,18.29,18.23,18.25,205600.0,16.3705,16.4153,16.3615,16.3794,205600.0
2010-08-17 09:45:00,18.25,18.28,18.23,18.23,166000.0,16.3794,16.4064,16.3615,16.3615,166000.0
2010-08-17 09:50:00,18.23,18.31,18.23,18.3,172000.0,16.3615,16.4333,16.3615,16.4243,172000.0
2010-08-17 09:55:00,18.3,18.31,18.26,18.3,170400.0,16.4243,16.4333,16.3884,16.4243,170400.0
2010-08-17 10:00:00,18.3,18.32,18.25,18.25,177600.0,16.4243,16.4423,16.3794,16.3794,177600.0
2010-08-17 10:05:00,18.25,18.25,18.23,18.24,214000.0,16.3794,16.3794,16.3615,16.3705,214000.0
2010-08-17 10:10:00,18.24,18.24,18.14,18.17,438400.0,16.3705,16.3705,16.2807,16.3076,438400.0
2010-08-17 10:15:00,18.17,18.18,18.13,18.13,155600.0,16.3076,16.3166,16.2717,16.2717,155600.0
2010-08-17 10:20:00,18.13,18.15,18.11,18.13,273600.0,16.2717,16.2897,16.2538,16.2717,273600.0
2010-08-17 10:25:00,18.13,18.16,18.11,18.11,169200.0,16.2717,16.2987,16.2538,16.2538,169200.0
2010-08-17 10:30:00,18.11,18.15,18.11,18.14,70800.0,16.2538,16.2897,16.2538,16.2807,70800.0
2010-08-17 10:35:00,18.14,18.2,18.14,18.18,122000.0,16.2807,16.3346,16.2807,16.3166,122000.0
2010-08-17 10:40:00,18.18,18.21,18.16,18.2,127600.0,16.3166,16.3435,16.2987,16.3346,127600.0
2010-08-17 10:45:00,18.2,18.21,18.19,18.21,124800.0,16.3346,16.3435,16.3256,16.3435,124800.0
2010-08-17 10:50:00,18.2,18.24,18.17,18.19,153600.0,16.3346,16.3705,16.3076,16.3256,153600.0
2010-08-17 10:55:00,18.2,18.24,18.19,18.24,170000.0,16.3346,16.3705,16.3256,16.3705,170000.0
2010-08-17 11:00:00,18.24,18.29,18.23,18.29,285200.0,16.3705,16.4153,16.3615,16.4153,285200.0
2010-08-17 11:05:00,18.29,18.33,18.29,18.33,99600.0,16.4153,16.4512,16.4153,16.4512,99600.0
2010-08-17 11:10:00,18.33,18.38,18.32,18.34,217600.0,16.4512,16.4961,16.4423,16.4602,217600.0
2010-08-17 11:15:00,18.34,18.34,18.3,18.31,133200.0,16.4602,16.4602,16.4243,16.4333,133200.0
2010-08-17 11:20:00,18.32,18.32,18.29,18.29,82000.0,16.4423,16.4423,16.4153,16.4153,82000.0
2010-08-17 11:25:00,18.29,18.31,18.28,18.29,89600.0,16.4153,16.4333,16.4064,16.4153,89600.0
2010-08-17 11:30:00,18.29,18.33,18.28,18.32,178800.0,16.4153,16.4512,16.4064,16.4423,178800.0
2010-08-17 11:35:00,18.32,18.34,18.31,18.33,119600.0,16.4423,16.4602,16.4333,16.4512,119600.0
2010-08-17 11:40:00,18.33,18.34,18.31,18.33,94000.0,16.4512,16.4602,16.4333,16.4512,94000.0
2010-08-17 11:45:00,18.32,18.36,18.3,18.36,133200.0,16.4423,16.4782,16.4243,16.4782,133200.0
2010-08-17 11:50:00,18.36,18.38,18.35,18.37,118800.0,16.4782,16.4961,16.4692,16.4871,118800.0
2010-08-17 11:55:00,18.38,18.43,18.38,18.41,281200.0,16.4961,16.541,16.4961,16.523,281200.0
2010-08-17 12:00:00,18.42,18.42,18.38,18.39,183200.0,16.532,16.532,16.4961,16.5051,183200.0
2010-08-17 12:05:00,18.38,18.4,18.36,18.4,62800.0,16.4961,16.5141,16.4782,16.5141,62800.0
2010-08-17 12:10:00,18.4,18.4,18.38,18.39,97600.0,16.5141,16.5141,16.4961,16.5051,97600.0
2010-08-17 12:15:00,18.39,18.4,18.35,18.36,72400.0,16.5051,16.5141,16.4692,16.4782,72400.0
2010-08-17 12:20:00,18.36,18.38,18.35,18.38,92000.0,16.4782,16.4961,16.4692,16.4961,92000.0
2010-08-17 12:25:00,18.38,18.38,18.36,18.36,89600.0,16.4961,16.4961,16.4782,16.4782,89600.0
2010-08-17 12:30:00,18.36,18.37,18.36,18.36,67600.0,16.4782,16.4871,16.4782,16.4782,67600.0
2010-08-17 12:35:00,18.37,18.37,18.36,18.37,46400.0,16.4871,16.4871,16.4782,16.4871,46400.0
2010-08-17 12:40:00,18.36,18.37,18.36,18.37,44000.0,16.4782,16.4871,16.4782,16.4871,44000.0
2010-08-17 12:45:00,18.37,18.39,18.36,18.37,57600.0,16.4871,16.5051,16.4782,16.4871,57600.0
2010-08-17 12:50:00,18.37,18.37,18.36,18.36,46800.0,16.4871,16.4871,16.4782,16.4782,46800.0
2010-08-17 12:55:00,18.36,18.36,18.33,18.33,72400.0,16.4782,16.4782,16.4512,16.4512,72400.0
2010-08-17 13:00:00,18.33,18.36,18.32,18.35,119200.0,16.4512,16.4782,16.4423,16.4692,119200.0
2010-08-17 13:05:00,18.34,18.38,18.33,18.38,124000.0,16.4602,16.4961,16.4512,16.4961,124000.0
2010-08-17 13:10:00,18.39,18.4,18.38,18.39,133600.0,16.5051,16.5141,16.4961,16.5051,133600.0
2010-08-17 13:15:00,18.39,18.42,18.39,18.41,62000.0,16.5051,16.532,16.5051,16.523,62000.0
2010-08-17 13:20:00,18.41,18.42,18.4,18.4,70800.0,16.523,16.532,16.5141,16.5141,70800.0
2010-08-17 13:25:00,18.4,18.42,18.4,18.42,86400.0,16.5141,16.532,16.5141,16.532,86400.0
2010-08-17 13:30:00,18.42,18.43,18.41,18.42,110000.0,16.532,16.541,16.523,16.532,110000.0
2010-08-17 13:35:00,18.42,18.43,18.39,18.39,150400.0,16.532,16.541,16.5051,16.5051,150400.0
2010-08-17 13:40:00,18.39,18.41,18.37,18.41,94800.0,16.5051,16.523,16.4871,16.523,94800.0
2010-08-17 13:45:00,18.41,18.41,18.4,18.4,42400.0,16.523,16.523,16.5141,16.5141,42400.0
2010-08-17 13:50:00,18.4,18.41,18.38,18.38,73200.0,16.5141,16.523,16.4961,16.4961,73200.0
2010-08-17 13:55:00,18.39,18.4,18.38,18.39,53200.0,16.5051,16.5141,16.4961,16.5051,53200.0
2010-08-17 14:00:00,18.38,18.41,18.38,18.41,103200.0,16.4961,16.523,16.4961,16.523,103200.0
2010-08-17 14:05:00,18.41,18.42,18.4,18.41,54800.0,16.523,16.532,16.5141,16.523,54800.0
2010-08-17 14:10:00,18.41,18.42,18.4,18.41,139600.0,16.523,16.532,16.5141,16.523,139600.0
2010-08-17 14:15:00,18.42,18.43,18.41,18.42,137600.0,16.532,16.541,16.523,16.532,137600.0
2010-08-17 14:20:00,18.42,18.43,18.41,18.42,233600.0,16.532,16.541,16.523,16.532,233600.0
2010-08-17 14:25:00,18.42,18.43,18.41,18.42,170800.0,16.532,16.541,16.523,16.532,170800.0
2010-08-17 14:30:00,18.42,18.44,18.42,18.42,113600.0,16.532,16.55,16.532,16.532,113600.0
2010-08-17 14:35:00,18.42,18.44,18.42,18.43,150400.0,16.532,16.55,16.532,16.541,150400.0
2010-08-17 14:40:00,18.43,18.44,18.42,18.43,107200.0,16.541,16.55,16.532,16.541,107200.0
2010-08-17 14:45:00,18.43,18.43,18.42,18.43,196000.0,16.541,16.541,16.532,16.541,196000.0
2010-08-17 14:50:00,18.43,18.43,18.41,18.43,274400.0,16.541,16.541,16.523,16.541,274400.0
2010-08-17 14:55:00,18.43,18.43,18.41,18.41,194000.0,16.541,16.541,16.523,16.523,194000.0
2010-08-17 15:00:00,18.41,18.42,18.38,18.39,189600.0,16.523,16.532,16.4961,16.5051,189600.0
2010-08-17 15:05:00,18.39,18.39,18.36,18.37,182000.0,16.5051,16.5051,16.4782,16.4871,182000.0
2010-08-17 15:10:00,18.38,18.38,18.36,18.37,182400.0,16.4961,16.4961,16.4782,16.4871,182400.0
2010-08-17 15:15:00,18.36,18.39,18.36,18.37,222000.0,16.4782,16.5051,16.4782,16.4871,222000.0
2010-08-17 15:20:00,18.37,18.4,18.36,18.39,225600.0,16.4871,16.5141,16.4782,16.5051,225600.0
2010-08-17 15:25:00,18.39,18.39,18.36,18.38,193600.0,16.5051,16.5051,16.4782,16.4961,193600.0
2010-08-17 15:30:00,18.39,18.39,18.35,18.36,190000.0,16.5051,16.5051,16.4692,16.4782,190000.0
2010-08-17 15:35:00,18.36,18.36,18.33,18.34,240000.0,16.4782,16.4782,16.4512,16.4602,240000.0
2010-08-17 15:40:00,18.34,18.35,18.31,18.34,264400.0,16.4602,16.4692,16.4333,16.4602,264400.0
2010-08-17 15:45:00,18.34,18.35,18.32,18.34,293600.0,16.4602,16.4692,16.4423,16.4602,293600.0
2010-08-17 15:50:00,18.34,18.35,18.32,18.33,247600.0,16.4602,16.4692,16.4423,16.4512,247600.0
2010-08-17 15:55:00,18.33,18.34,18.3,18.34,618000.0,16.4512,16.4602,16.4243,16.4602,618000.0
2010-08-18 09:30:00,18.31,18.34,18.16,18.18,395600.0,16.4333,16.4602,16.2987,16.3166,395600.0
2010-08-18 09:35:00,18.17,18.2,18.17,18.18,300000.0,16.3076,16.3346,16.3076,16.3166,300000.0
2010-08-18 09:40:00,18.18,18.18,18.14,18.15,191200.0,16.3166,16.3166,16.2807,16.2897,191200.0
2010-08-18 09:45:00,18.15,18.25,18.13,18.21,230800.0,16.2897,16.3794,16.2717,16.3435,230800.0
2010-08-18 09:50:00,18.21,18.23,18.18,18.22,91600.0,16.3435,16.3615,16.3166,16.3525,91600.0
2010-08-18 09:55:00,18.22,18.3,18.21,18.26,180800.0,16.3525,16.4243,16.3435,16.3884,180800.0
2010-08-18 10:00:00,18.26,18.28,18.2,18.24,134000.0,16.3884,16.4064,16.3346,16.3705,134000.0
2010-08-18 10:05:00,18.24,18.24,18.21,18.22,94000.0,16.3705,16.3705,16.3435,16.3525,94000.0
2010-08-18 10:10:00,18.22,18.24,18.18,18.18,131600.0,16.3525,16.3705,16.3166,16.3166,131600.0
2010-08-18 10:15:00,18.18,18.24,18.18,18.21,104800.0,16.3166,16.3705,16.3166,16.3435,104800.0
2010-08-18 10:20:00,18.21,18.21,18.17,18.18,109600.0,16.3435,16.3435,16.3076,16.3166,109600.0
2010-08-18 10:25:00,18.18,18.18,18.15,18.16,122000.0,16.3166,16.3166,16.2897,16.2987,122000.0
2010-08-18 10:30:00,18.16,18.22,18.16,18.22,209600.0,16.2987,16.3525,16.2987,16.3525,209600.0
2010-08-18 10:35:00,18.21,18.23,18.21,18.22,97200.0,16.3435,16.3615,16.3435,16.3525,97200.0
2010-08-18 10:40:00,18.21,18.22,18.18,18.19,79200.0,16.3435,16.3525,16.3166,16.3256,79200.0
2010-08-18 10:45:00,18.19,18.22,18.18,18.21,70400.0,16.3256,16.3525,16.3166,16.3435,70400.0
2010-08-18 10:50:00,18.21,18.23,18.17,18.23,233600.0,16.3435,16.3615,16.3076,16.3615,233600.0
2010-08-18 10:55:00,18.23,18.27,18.22,18.26,140000.0,16.3615,16.3974,16.3525,16.3884,140000.0
2010-08-18 11:00:00,18.26,18.3,18.26,18.29,247600.0,16.3884,16.4243,16.3884,16.4153,247600.0
2010-08-18 11:05:00,18.29,18.31,18.29,18.3,186800.0,16.4153,16.4333,16.4153,16.4243,186800.0
2010-08-18 11:10:00,18.31,18.35,18.3,18.34,173200.0,16.4333,16.4692,16.4243,16.4602,173200.0
2010-08-18 11:15:00,18.34,18.34,18.31,18.32,125600.0,16.4602,16.4602,16.4333,16.4423,125600.0
2010-08-18 11:20:00,18.32,18.33,18.29,18.32,192000.0,16.4423,16.4512,16.4153,16.4423,192000.0
2010-08-18 11:25:00,18.32,18.34,18.31,18.32,176000.0,16.4423,16.4602,16.4333,16.4423,176000.0
2010-08-18 11:30:00,18.32,18.32,18.29,18.29,62400.0,16.4423,16.4423,16.4153,16.4153,62400.0
2010-08-18 11:35:00,18.3,18.3,18.27,18.28,87200.0,16.4243,16.4243,16.3974,16.4064,87200.0
2010-08-18 11:40:00,18.28,18.29,18.27,18.29,108000.0,16.4064,16.4153,16.3974,16.4153,108000.0
2010-08-18 11:45:00,18.28,18.3,18.27,18.29,236400.0,16.4064,16.4243,16.3974,16.4153,236400.0
2010-08-18 11:50:00,18.29,18.29,18.27,18.28,136000.0,16.4153,16.4153,16.3974,16.4064,136000.0
2010-08-18 11:55:00,18.28,18.28,18.24,18.25,150000.0,16.4064,16.4064,16.3705,16.3794,150000.0
2010-08-18 12:00:00,18.25,18.28,18.25,18.25,81600.0,16.3794,16.4064,16.3794,16.3794,81600.0
2010-08-18 12:05:00,18.27,18.27,18.24,18.26,54400.0,16.3974,16.3974,16.3705,16.3884,54400.0
2010-08-18 12:10:00,18.26,18.27,18.25,18.25,55200.0,16.3884,16.3974,16.3794,16.3794,55200.0
2010-08-18 12:15:00,18.25,18.25,18.23,18.23,72000.0,16.3794,16.3794,16.3615,16.3615,72000.0
2010-08-18 12:20:00,18.23,18.24,18.23,18.23,82800.0,16.3615,16.3705,16.3615,16.3615,82800.0
2010-08-18 12:25:00,18.23,18.27,18.23,18.27,54800.0,16.3615,16.3974,16.3615,16.3974,54800.0
2010-08-18 12:30:00,18.27,18.29,18.25,18.26,106000.0,16.3974,16.4153,16.3794,16.3884,106000.0
2010-08-18 12:35:00,18.26,18.26,18.24,18.25,73600.0,16.3884,16.3884,16.3705,16.3794,73600.0
2010-08-18 12:40:00,18.25,18.25,18.23,18.25,184400.0,16.3794,16.3794,16.3615,16.3794,184400.0
2010-08-18 12:45:00,18.25,18.26,18.24,18.25,91600.0,16.3794,16.3884,16.3705,16.3794,91600.0
2010-08-18 12:50:00,18.25,18.27,18.24,18.26,202000.0,16.3794,16.3974,16.3705,16.3884,202000.0
2010-08-18 12:55:00,18.27,18.29,18.26,18.28,108400.0,16.3974,16.4153,16.3884,16.4064,108400.0
2010-08-18 13:00:00,18.28,18.29,18.26,18.29,93200.0,16.4064,16.4153,16.3884,16.4153,93200.0
2010-08-18 13:05:00,18.29,18.3,18.27,18.3,175200.0,16.4153,16.4243,16.3974,16.4243,175200.0
2010-08-18 13:10:00,18.3,18.31,18.27,18.28,171600.0,16.4243,16.4333,16.3974,16.4064,171600.0
2010-08-18 13:15:00,18.28,18.29,18.27,18.28,192400.0,16.4064,16.4153,16.3974,16.4064,192400.0
2010-08-18 13:20:00,18.28,18.29,18.27,18.27,61200.0,16.4064,16.4153,16.3974,16.3974,61200.0
2010-08-18 13:25:00,18.28,18.29,18.27,18.29,73200.0,16.4064,16.4153,16.3974,16.4153,73200.0
2010-08-18 13:30:00,18.29,18.3,18.29,18.3,100400.0,16.4153,16.4243,16.4153,16.4243,100400.0
2010-08-18 13:35:00,18.29,18.3,18.25,18.25,162400.0,16.4153,16.4243,16.3794,16.3794,162400.0
2010-08-18 13:40:00,18.25,18.28,18.25,18.28,65200.0,16.3794,16.4064,16.3794,16.4064,65200.0
2010-08-18 13:45:00,18.28,18.29,18.28,18.28,88800.0,16.4064,16.4153,16.4064,16.4064,88800.0
2010-08-18 13:50:00,18.28,18.3,18.28,18.28,52800.0,16.4064,16.4243,16.4064,16.4064,52800.0
2010-08-18 13:55:00,18.28,18.3,18.27,18.28,117200.0,16.4064,16.4243,16.3974,16.4064,117200.0
2010-08-18 14:00:00,18.28,18.29,18.27,18.29,95600.0,16.4064,16.4153,16.3974,16.4153,95600.0
2010-08-18 14:05:00,18.28,18.3,18.26,18.27,68400.0,16.4064,16.4243,16.3884,16.3974,68400.0
2010-08-18 14:10:00,18.27,18.28,18.26,18.27,77600.0,16.3974,16.4064,16.3884,16.3974,77600.0
2010-08-18 14:15:00,18.27,18.28,18.26,18.27,100800.0,16.3974,16.4064,16.3884,16.3974,100800.0
2010-08-18 14:20:00,18.27,18.29,18.27,18.28,98000.0,16.3974,16.4153,16.3974,16.4064,98000.0
2010-08-18 14:25:00,18.28,18.3,18.28,18.28,100800.0,16.4064,16.4243,16.4064,16.4064,100800.0
2010-08-18 14:30:00,18.29,18.29,18.28,18.28,121600.0,16.4153,16.4153,16.4064,16.4064,121600.0
2010-08-18 14:35:00,18.28,18.3,18.28,18.3,129600.0,16.4064,16.4243,16.4064,16.4243,129600.0
2010-08-18 14:40:00,18.3,18.32,18.29,18.31,231200.0,16.4243,16.4423,16.4153,16.4333,231200.0
2010-08-18 14:45:00,18.31,18.31,18.3,18.3,105600.0,16.4333,16.4333,16.4243,16.4243,105600.0
2010-08-18 14:50:00,18.3,18.3,18.27,18.27,125600.0,16.4243,16.4243,16.3974,16.3974,125600.0
2010-08-18 14:55:00,18.27,18.28,18.25,18.25,89600.0,16.3974,16.4064,16.3794,16.3794,89600.0
2010-08-18 15:00:00,18.26,18.29,18.25,18.27,108000.0,16.3884,16.4153,16.3794,16.3974,108000.0
2010-08-18 15:05:00,18.27,18.28,18.22,18.24,166000.0,16.3974,16.4064,16.3525,16.3705,166000.0
2010-08-18 15:10:00,18.24,18.25,18.2,18.22,163200.0,16.3705,16.3794,16.3346,16.3525,163200.0
2010-08-18 15:15:00,18.22,18.22,18.2,18.21,236400.0,16.3525,16.3525,16.3346,16.3435,236400.0
2010-08-18 15:20:00,18.22,18.23,18.21,18.21,158400.0,16.3525,16.3615,16.3435,16.3435,158400.0
2010-08-18 15:25:00,18.21,18.22,18.21,18.22,118400.0,16.3435,16.3525,16.3435,16.3525,118400.0
2010-08-18 15:30:00,18.22,18.25,18.21,18.25,169600.0,16.3525,16.3794,16.3435,16.3794,169600.0
2010-08-18 15:35:00,18.25,18.25,18.22,18.22,202000.0,16.3794,16.3794,16.3525,16.3525,202000.0
2010-08-18 15:40:00,18.22,18.24,18.2,18.23,223200.0,16.3525,16.3705,16.3346,16.3615,223200.0
2010-08-18 15:45:00,18.23,18.25,18.22,18.24,220800.0,16.3615,16.3794,16.3525,16.3705,220800.0
2010-08-18 15:50:00,18.24,18.25,18.22,18.24,311600.0,16.3705,16.3794,16.3525,16.3705,311600.0
2010-08-18 15:55:00,18.24,18.25,18.21,18.21,846800.0,16.3705,16.3794,16.3435,16.3435,846800.0
2010-08-19 09:30:00,18.11,18.17,18.05,18.08,419200.0,16.2538,16.3076,16.1999,16.2269,419200.0
2010-08-19 09:35:00,18.09,18.18,18.08,18.11,353600.0,16.2358,16.3166,16.2269,16.2538,353600.0
2010-08-19 09:40:00,18.12,18.14,18.1,18.13,183600.0,16.2628,16.2807,16.2448,16.2717,183600.0
2010-08-19 09:45:00,18.13,18.14,18.11,18.11,122000.0,16.2717,16.2807,16.2538,16.2538,122000.0
2010-08-19 09:50:00,18.11,18.11,18.08,18.1,238800.0,16.2538,16.2538,16.2269,16.2448,238800.0
2010-08-19 09:55:00,18.1,18.11,18.08,18.1,282800.0,16.2448,16.2538,16.2269,16.2448,282800.0
2010-08-19 10:00:00,18.09,18.1,18.05,18.07,572400.0,16.2358,16.2448,16.1999,16.2179,572400.0
2010-08-19 10:05:00,18.08,18.08,18.04,18.05,262800.0,16.2269,16.2269,16.191,16.1999,262800.0
2010-08-19 10:10:00,18.05,18.07,18.05,18.06,267600.0,16.1999,16.2179,16.1999,16.2089,267600.0
2010-08-19 10:15:00,18.06,18.08,18.05,18.06,247200.0,16.2089,16.2269,16.1999,16.2089,247200.0
2010-08-19 10:20:00,18.07,18.09,18.05,18.07,259200.0,16.2179,16.2358,16.1999,16.2179,259200.0
2010-08-19 10:25:00,18.08,18.08,18.05,18.07,216400.0,16.2269,16.2269,16.1999,16.2179,216400.0
2010-08-19 10:30:00,18.07,18.07,18.02,18.02,434000.0,16.2179,16.2179,16.173,16.173,434000.0
2010-08-19 10:35:00,18.02,18.02,17.98,17.99,306800.0,16.173,16.173,16.1371,16.1461,306800.0
2010-08-19 10:40:00,17.99,18.0,17.95,17.95,316400.0,16.1461,16.1551,16.1102,16.1102,316400.0
2010-08-19 10:45:00,17.95,17.98,17.94,17.97,216000.0,16.1102,16.1371,16.1012,16.1281,216000.0
2010-08-19 10:50:00,17.97,17.98,17.95,17.97,196400.0,16.1281,16.1371,16.1102,16.1281,196400.0
2010-08-19 10:55:00,17.97,17.99,17.97,17.99,147600.0,16.1281,16.1461,16.1281,16.1461,147600.0
2010-08-19 11:00:00,17.99,18.0,17.96,17.97,198000.0,16.1461,16.1551,16.1192,16.1281,198000.0
2010-08-19 11:05:00,17.98,18.0,17.96,18.0,151200.0,16.1371,16.1551,16.1192,16.1551,151200.0
2010-08-19 11:10:00,18.0,18.0,17.98,17.99,141200.0,16.1551,16.1551,16.1371,16.1461,141200.0
2010-08-19 11:15:00,17.99,18.0,17.98,18.0,131600.0,16.1461,16.1551,16.1371,16.1551,131600.0
2010-08-19 11:20:00,18.0,18.0,17.99,17.99,146400.0,16.1551,16.1551,16.1461,16.1461,146400.0
2010-08-19 11:25:00,17.99,18.0,17.98,17.99,85600.0,16.1461,16.1551,16.1371,16.1461,85600.0
2010-08-19 11:30:00,17.99,17.99,17.96,17.98,233600.0,16.1461,16.1461,16.1192,16.1371,233600.0
2010-08-19 11:35:00,17.99,17.99,17.96,17.98,236400.0,16.1461,16.1461,16.1192,16.1371,236400.0
2010-08-19 11:40:00,17.98,17.98,17.96,17.97,149200.0,16.1371,16.1371,16.1192,16.1281,149200.0
2010-08-19 11:45:00,17.97,17.98,17.95,17.96,192000.0,16.1281,16.1371,16.1102,16.1192,192000.0
2010-08-19 11:50:00,17.96,17.96,17.92,17.94,218000.0,16.1192,16.1192,16.0833,16.1012,218000.0
2010-08-19 11:55:00,17.94,17.98,17.94,17.98,125600.0,16.1012,16.1371,16.1012,16.1371,125600.0
2010-08-19 12:00:00,17.98,17.99,17.96,17.96,112800.0,16.1371,16.1461,16.1192,16.1192,112800.0
2010-08-19 12:05:00,17.96,17.97,17.94,17.95,242000.0,16.1192,16.1281,16.1012,16.1102,242000.0
2010-08-19 12:10:00,17.95,17.95,17.92,17.93,180000.0,16.1102,16.1102,16.0833,16.0922,180000.0
2010-08-19 12:15:00,17.92,17.93,17.91,17.92,211200.0,16.0833,16.0922,16.0743,16.0833,211200.0
2010-08-19 12:20:00,17.92,17.92,17.89,17.89,241600.0,16.0833,16.0833,16.0563,16.0563,241600.0
2010-08-19 12:25:00,17.89,17.91,17.88,17.9,212400.0,16.0563,16.0743,16.0474,16.0653,212400.0
2010-08-19 12:30:00,17.9,17.9,17.89,17.9,87200.0,16.0653,16.0653,16.0563,16.0653,87200.0
2010-08-19 12:35:00,17.9,17.92,17.9,17.91,137600.0,16.0653,16.0833,16.0653,16.0743,137600.0
2010-08-19 12:40:00,17.92,17.93,17.91,17.93,121200.0,16.0833,16.0922,16.0743,16.0922,121200.0
2010-08-19 12:45:00,17.93,17.93,17.91,17.92,71600.0,16.0922,16.0922,16.0743,16.0833,71600.0
2010-08-19 12:50:00,17.92,17.93,17.91,17.92,121600.0,16.0833,16.0922,16.0743,16.0833,121600.0
2010-08-19 12:55:00,17.92,17.93,17.9,17.93,137600.0,16.0833,16.0922,16.0653,16.0922,137600.0
2010-08-19 13:00:00,17.94,17.98,17.94,17.97,135600.0,16.1012,16.1371,16.1012,16.1281,135600.0
2010-08-19 13:05:00,17.97,17.97,17.93,17.93,59200.0,16.1281,16.1281,16.0922,16.0922,59200.0
2010-08-19 13:10:00,17.93,17.95,17.93,17.95,89200.0,16.0922,16.1102,16.0922,16.1102,89200.0
2010-08-19 13:15:00,17.95,17.96,17.93,17.95,129200.0,16.1102,16.1192,16.0922,16.1102,129200.0
2010-08-19 13:20:00,17.95,17.95,17.93,17.93,84000.0,16.1102,16.1102,16.0922,16.0922,84000.0
2010-08-19 13:25:00,17.93,17.95,17.93,17.94,87600.0,16.0922,16.1102,16.0922,16.1012,87600.0
2010-08-19 13:30:00,17.94,17.95,17.93,17.93,151200.0,16.1012,16.1102,16.0922,16.0922,151200.0
2010-08-19 13:35:00,17.93,17.95,17.93,17.94,118400.0,16.0922,16.1102,16.0922,16.1012,118400.0
2010-08-19 13:40:00,17.94,17.95,17.93,17.93,114000.0,16.1012,16.1102,16.0922,16.0922,114000.0
2010-08-19 13:45:00,17.93,17.94,17.93,17.94,76400.0,16.0922,16.1012,16.0922,16.1012,76400.0
2010-08-19 13:50:00,17.94,17.94,17.93,17.94,67600.0,16.1012,16.1012,16.0922,16.1012,67600.0
2010-08-19 13:55:00,17.94,17.95,17.91,17.91,158800.0,16.1012,16.1102,16.0743,16.0743,158800.0
2010-08-19 14:00:00,17.91,17.91,17.9,17.9,204800.0,16.0743,16.0743,16.0653,16.0653,204800.0
2010-08-19 14:05:00,17.9,17.9,17.88,17.89,274000.0,16.0653,16.0653,16.0474,16.0563,274000.0
2010-08-19 14:10:00,17.89,17.91,17.89,17.9,431200.0,16.0563,16.0743,16.0563,16.0653,431200.0
2010-08-19 14:15:00,17.9,17.9,17.88,17.89,98400.0,16.0653,16.0653,16.0474,16.0563,98400.0
2010-08-19 14:20:00,17.89,17.92,17.89,17.91,182400.0,16.0563,16.0833,16.0563,16.0743,182400.0
2010-08-19 14:25:00,17.91,17.92,17.9,17.9,95200.0,16.0743,16.0833,16.0653,16.0653,95200.0
2010-08-19 14:30:00,17.9,17.94,17.9,17.94,173600.0,16.0653,16.1012,16.0653,16.1012,173600.0
2010-08-19 14:35:00,17.94,17.96,17.93,17.93,178400.0,16.1012,16.1192,16.0922,16.0922,178400.0
2010-08-19 14:40:00,17.93,17.96,17.91,17.96,224000.0,16.0922,16.1192,16.0743,16.1192,224000.0
2010-08-19 14:45:00,17.95,18.0,17.95,17.98,262800.0,16.1102,16.1551,16.1102,16.1371,262800.0
2010-08-19 14:50:00,17.98,17.99,17.96,17.97,286000.0,16.1371,16.1461,16.1192,16.1281,286000.0
2010-08-19 14:55:00,17.97,17.98,17.93,17.93,259200.0,16.1281,16.1371,16.0922,16.0922,259200.0
2010-08-19 15:00:00,17.94,17.94,17.92,17.92,180400.0,16.1012,16.1012,16.0833,16.0833,180400.0
2010-08-19 15:05:00,17.92,17.94,17.92,17.93,143600.0,16.0833,16.1012,16.0833,16.0922,143600.0
2010-08-19 15:10:00,17.93,17.95,17.93,17.95,188400.0,16.0922,16.1102,16.0922,16.1102,188400.0
2010-08-19 15:15:00,17.95,17.98,17.94,17.96,435600.0,16.1102,16.1371,16.1012,16.1192,435600.0
2010-08-19 15:20:00,17.96,17.97,17.95,17.97,261200.0,16.1192,16.1281,16.1102,16.1281,261200.0
2010-08-19 15:25:00,17.97,17.97,17.93,17.93,257200.0,16.1281,16.1281,16.0922,16.0922,257200.0
2010-08-19 15:30:00,17.93,17.97,17.93,17.97,220000.0,16.0922,16.1281,16.0922,16.1281,220000.0
2010-08-19 15:35:00,17.97,17.97,17.94,17.94,241600.0,16.1281,16.1281,16.1012,16.1012,241600.0
2010-08-19 15:40:00,17.95,17.96,17.92,17.93,337600.0,16.1102,16.1192,16.0833,16.0922,337600.0
2010-08-19 15:45:00,17.93,17.94,17.91,17.93,421200.0,16.0922,16.1012,16.0743,16.0922,421200.0
2010-08-19 15:50:00,17.93,17.94,17.91,17.93,496000.0,16.0922,16.1012,16.0743,16.0922,496000.0
2010-08-19 15:55:00,17.93,17.94,17.91,17.91,1172800.0,16.0922,16.1012,16.0743,16.0743,1172800.0
2010-08-20 09:30:00,17.82,17.9,17.79,17.85,1653600.0,15.9935,16.0653,15.9666,16.0204,1653600.0
2010-08-20 09:35:00,17.85,17.89,17.81,17.85,394400.0,16.0204,16.0563,15.9845,16.0204,394400.0
2010-08-20 09:40:00,17.84,17.85,17.68,17.72,1180000.0,16.0114,16.0204,15.8678,15.9037,1180000.0
2010-08-20 09:45:00,17.72,17.73,17.66,17.7,477200.0,15.9037,15.9127,15.8499,15.8858,477200.0
2010-08-20 09:50:00,17.69,17.74,17.68,17.72,238800.0,15.8768,15.9217,15.8678,15.9037,238800.0
2010-08-20 09:55:00,17.72,17.77,17.72,17.72,240400.0,15.9037,15.9486,15.9037,15.9037,240400.0
2010-08-20 10:00:00,17.72,17.78,17.72,17.78,227600.0,15.9037,15.9576,15.9037,15.9576,227600.0
2010-08-20 10:05:00,17.78,17.8,17.7,17.73,234000.0,15.9576,15.9755,15.8858,15.9127,234000.0
2010-08-20 10:10:00,17.74,17.74,17.71,17.73,210800.0,15.9217,15.9217,15.8948,15.9127,210800.0
2010-08-20 10:15:00,17.72,17.75,17.72,17.73,119200.0,15.9037,15.9307,15.9037,15.9127,119200.0
2010-08-20 10:20:00,17.73,17.74,17.68,17.68,402400.0,15.9127,15.9217,15.8678,15.8678,402400.0
2010-08-20 10:25:00,17.68,17.72,17.68,17.68,252000.0,15.8678,15.9037,15.8678,15.8678,252000.0
2010-08-20 10:30:00,17.68,17.71,17.68,17.7,196400.0,15.8678,15.8948,15.8678,15.8858,196400.0
2010-08-20 10:35:00,17.7,17.72,17.69,17.69,139600.0,15.8858,15.9037,15.8768,15.8768,139600.0
2010-08-20 10:40:00,17.69,17.7,17.65,17.65,321600.0,15.8768,15.8858,15.8409,15.8409,321600.0
2010-08-20 10:45:00,17.65,17.68,17.65,17.66,170400.0,15.8409,15.8678,15.8409,15.8499,170400.0
2010-08-20 10:50:00,17.66,17.67,17.64,17.64,295200.0,15.8499,15.8589,15.8319,15.8319,295200.0
2010-08-20 10:55:00,17.64,17.65,17.6,17.62,646400.0,15.8319,15.8409,15.796,15.814,646400.0
2010-08-20 11:00:00,17.62,17.62,17.6,17.61,326800.0,15.814,15.814,15.796,15.805,326800.0
2010-08-20 11:05:00,17.61,17.62,17.58,17.58,407600.0,15.805,15.814,15.7781,15.7781,407600.0
2010-08-20 11:10:00,17.58,17.58,17.53,17.54,658000.0,15.7781,15.7781,15.7332,15.7422,658000.0
2010-08-20 11:15:00,17.55,17.59,17.54,17.57,376000.0,15.7512,15.7871,15.7422,15.7691,376000.0
2010-08-20 11:20:00,17.57,17.6,17.57,17.58,217600.0,15.7691,15.796,15.7691,15.7781,217600.0
2010-08-20 11:25:00,17.58,17.6,17.56,17.57,252400.0,15.7781,15.796,15.7601,15.7691,252400.0
2010-08-20 11:30:00,17.57,17.58,17.5,17.51,676000.0,15.7691,15.7781,15.7063,15.7153,676000.0
2010-08-20 11:35:00,17.51,17.53,17.44,17.47,1531600.0,15.7153,15.7332,15.6524,15.6794,1531600.0
2010-08-20 11:40:00,17.47,17.49,17.46,17.48,552000.0,15.6794,15.6973,15.6704,15.6883,552000.0
2010-08-20 11:45:00,17.47,17.48,17.42,17.43,723200.0,15.6794,15.6883,15.6345,15.6435,723200.0
2010-08-20 11:50:00,17.43,17.44,17.4,17.41,565600.0,15.6435,15.6524,15.6165,15.6255,565600.0
2010-08-20 11:55:00,17.41,17.44,17.4,17.41,518800.0,15.6255,15.6524,15.6165,15.6255,518800.0
2010-08-20 12:00:00,17.41,17.47,17.41,17.46,320800.0,15.6255,15.6794,15.6255,15.6704,320800.0
2010-08-20 12:05:00,17.46,17.46,17.43,17.43,305600.0,15.6704,15.6704,15.6435,15.6435,305600.0
2010-08-20 12:10:00,17.43,17.44,17.42,17.42,355200.0,15.6435,15.6524,15.6345,15.6345,355200.0
2010-08-20 12:15:00,17.42,17.45,17.41,17.44,199600.0,15.6345,15.6614,15.6255,15.6524,199600.0
2010-08-20 12:20:00,17.44,17.49,17.44,17.48,471200.0,15.6524,15.6973,15.6524,15.6883,471200.0
2010-08-20 12:25:00,17.48,17.51,17.46,17.5,288400.0,15.6883,15.7153,15.6704,15.7063,288400.0
2010-08-20 12:30:00,17.5,17.54,17.49,17.52,320800.0,15.7063,15.7422,15.6973,15.7242,320800.0
2010-08-20 12:35:00,17.52,17.52,17.5,17.51,238800.0,15.7242,15.7242,15.7063,15.7153,238800.0
2010-08-20 12:40:00,17.51,17.52,17.5,17.51,169600.0,15.7153,15.7242,15.7063,15.7153,169600.0
2010-08-20 12:45:00,17.5,17.52,17.5,17.5,120400.0,15.7063,15.7242,15.7063,15.7063,120400.0
2010-08-20 12:50:00,17.5,17.51,17.5,17.51,351600.0,15.7063,15.7153,15.7063,15.7153,351600.0
2010-08-20 12:55:00,17.51,17.52,17.5,17.5,236800.0,15.7153,15.7242,15.7063,15.7063,236800.0
2010-08-20 13:00:00,17.5,17.52,17.5,17.5,145600.0,15.7063,15.7242,15.7063,15.7063,145600.0
2010-08-20 13:05:00,17.5,17.52,17.49,17.52,373200.0,15.7063,15.7242,15.6973,15.7242,373200.0
2010-08-20 13:10:00,17.52,17.52,17.5,17.5,182000.0,15.7242,15.7242,15.7063,15.7063,182000.0
2010-08-20 13:15:00,17.5,17.53,17.5,17.52,175600.0,15.7063,15.7332,15.7063,15.7242,175600.0
2010-08-20 13:20:00,17.52,17.56,17.52,17.52,233200.0,15.7242,15.7601,15.7242,15.7242,233200.0
2010-08-20 13:25:00,17.52,17.54,17.52,17.52,84000.0,15.7242,15.7422,15.7242,15.7242,84000.0
2010-08-20 13:30:00,17.52,17.52,17.5,17.5,141600.0,15.7242,15.7242,15.7063,15.7063,141600.0
2010-08-20 13:35:00,17.5,17.52,17.5,17.52,239600.0,15.7063,15.7242,15.7063,15.7242,239600.0
2010-08-20 13:40:00,17.52,17.53,17.51,17.52,98400.0,15.7242,15.7332,15.7153,15.7242,98400.0
2010-08-20 13:45:00,17.51,17.55,17.51,17.54,103600.0,15.7153,15.7512,15.7153,15.7422,103600.0
2010-08-20 13:50:00,17.54,17.58,17.54,17.55,289600.0,15.7422,15.7781,15.7422,15.7512,289600.0
2010-08-20 13:55:00,17.56,17.56,17.53,17.54,176000.0,15.7601,15.7601,15.7332,15.7422,176000.0
2010-08-20 14:00:00,17.54,17.54,17.52,17.53,239200.0,15.7422,15.7422,15.7242,15.7332,239200.0
2010-08-20 14:05:00,17.53,17.53,17.5,17.52,160400.0,15.7332,15.7332,15.7063,15.7242,160400.0
2010-08-20 14:10:00,17.51,17.53,17.5,17.53,275600.0,15.7153,15.7332,15.7063,15.7332,275600.0
2010-08-20 14:15:00,17.53,17.54,17.52,17.52,200400.0,15.7332,15.7422,15.7242,15.7242,200400.0
2010-08-20 14:20:00,17.52,17.53,17.52,17.52,202000.0,15.7242,15.7332,15.7242,15.7242,202000.0
2010-08-20 14:25:00,17.52,17.53,17.51,17.51,319600.0,15.7242,15.7332,15.7153,15.7153,319600.0
2010-08-20 14:30:00,17.51,17.54,17.51,17.54,390800.0,15.7153,15.7422,15.7153,15.7422,390800.0
2010-08-20 14:35:00,17.54,17.55,17.5,17.51,510800.0,15.7422,15.7512,15.7063,15.7153,510800.0
2010-08-20 14:40:00,17.51,17.54,17.5,17.53,220400.0,15.7153,15.7422,15.7063,15.7332,220400.0
2010-08-20 14:45:00,17.53,17.57,17.53,17.55,418400.0,15.7332,15.7691,15.7332,15.7512,418400.0
2010-08-20 14:50:00,17.55,17.57,17.54,17.55,392800.0,15.7512,15.7691,15.7422,15.7512,392800.0
2010-08-20 14:55:00,17.55,17.57,17.54,17.55,288000.0,15.7512,15.7691,15.7422,15.7512,288000.0
2010-08-20 15:00:00,17.55,17.56,17.55,17.55,230000.0,15.7512,15.7601,15.7512,15.7512,230000.0
2010-08-20 15:05:00,17.55,17.55,17.53,17.55,265200.0,15.7512,15.7512,15.7332,15.7512,265200.0
2010-08-20 15:10:00,17.55,17.58,17.55,17.58,790000.0,15.7512,15.7781,15.7512,15.7781,790000.0
2010-08-20 15:15:00,17.57,17.58,17.55,17.55,537600.0,15.7691,15.7781,15.7512,15.7512,537600.0
2010-08-20 15:20:00,17.55,17.56,17.53,17.56,458000.0,15.7512,15.7601,15.7332,15.7601,458000.0
2010-08-20 15:25:00,17.56,17.56,17.54,17.55,226000.0,15.7601,15.7601,15.7422,15.7512,226000.0
2010-08-20 15:30:00,17.55,17.56,17.55,17.56,488400.0,15.7512,15.7601,15.7512,15.7601,488400.0
2010-08-20 15:35:00,17.56,17.56,17.54,17.55,504400.0,15.7601,15.7601,15.7422,15.7512,504400.0
2010-08-20 15:40:00,17.55,17.55,17.52,17.52,470400.0,15.7512,15.7512,15.7242,15.7242,470400.0
2010-08-20 15:45:00,17.52,17.54,17.51,17.51,675200.0,15.7242,15.7422,15.7153,15.7153,675200.0
2010-08-20 15:50:00,17.51,17.54,17.51,17.52,722400.0,15.7153,15.7422,15.7153,15.7242,722400.0
2010-08-20 15:55:00,17.52,17.54,17.5,17.51,1268800.0,15.7242,15.7422,15.7063,15.7153,1268800.0
2010-08-23 09:30:00,17.64,17.64,17.5,17.53,889200.0,15.8319,15.8319,15.7063,15.7332,889200.0
2010-08-23 09:35:00,17.53,17.61,17.51,17.55,243200.0,15.7332,15.805,15.7153,15.7512,243200.0
2010-08-23 09:40:00,17.55,17.6,17.53,17.53,342800.0,15.7512,15.796,15.7332,15.7332,342800.0
2010-08-23 09:45:00,17.53,17.58,17.52,17.54,386000.0,15.7332,15.7781,15.7242,15.7422,386000.0
2010-08-23 09:50:00,17.54,17.56,17.45,17.48,942800.0,15.7422,15.7601,15.6614,15.6883,942800.0
2010-08-23 09:55:00,17.48,17.51,17.41,17.42,706400.0,15.6883,15.7153,15.6255,15.6345,706400.0
2010-08-23 10:00:00,17.42,17.46,17.4,17.45,625200.0,15.6345,15.6704,15.6165,15.6614,625200.0
2010-08-23 10:05:00,17.45,17.55,17.44,17.53,684400.0,15.6614,15.7512,15.6524,15.7332,684400.0
2010-08-23 10:10:00,17.52,17.65,17.51,17.61,928000.0,15.7242,15.8409,15.7153,15.805,928000.0
2010-08-23 10:15:00,17.62,17.79,17.59,17.78,859200.0,15.814,15.9666,15.7871,15.9576,859200.0
2010-08-23 10:20:00,17.77,17.78,17.67,17.68,456800.0,15.9486,15.9576,15.8589,15.8678,456800.0
2010-08-23 10:25:00,17.68,17.69,17.59,17.6,207600.0,15.8678,15.8768,15.7871,15.796,207600.0
2010-08-23 10:30:00,17.61,17.63,17.58,17.61,207200.0,15.805,15.823,15.7781,15.805,207200.0
2010-08-23 10:35:00,17.61,17.63,17.59,17.61,132800.0,15.805,15.823,15.7871,15.805,132800.0
2010-08-23 10:40:00,17.6,17.62,17.59,17.6,187200.0,15.796,15.814,15.7871,15.796,187200.0
2010-08-23 10:45:00,17.6,17.61,17.55,17.56,346400.0,15.796,15.805,15.7512,15.7601,346400.0
2010-08-23 10:50:00,17.56,17.61,17.55,17.6,155200.0,15.7601,15.805,15.7512,15.796,155200.0
2010-08-23 10:55:00,17.61,17.69,17.59,17.65,355200.0,15.805,15.8768,15.7871,15.8409,355200.0
2010-08-23 11:00:00,17.65,17.68,17.6,17.6,280000.0,15.8409,15.8678,15.796,15.796,280000.0
2010-08-23 11:05:00,17.6,17.63,17.58,17.6,128800.0,15.796,15.823,15.7781,15.796,128800.0
2010-08-23 11:10:00,17.61,17.61,17.58,17.6,142400.0,15.805,15.805,15.7781,15.796,142400.0
2010-08-23 11:15:00,17.6,17.61,17.59,17.61,182000.0,15.796,15.805,15.7871,15.805,182000.0
2010-08-23 11:20:00,17.61,17.61,17.58,17.61,176400.0,15.805,15.805,15.7781,15.805,176400.0
2010-08-23 11:25:00,17.61,17.64,17.59,17.64,132400.0,15.805,15.8319,15.7871,15.8319,132400.0
2010-08-23 11:30:00,17.63,17.69,17.62,17.68,254400.0,15.823,15.8768,15.814,15.8678,254400.0
2010-08-23 11:35:00,17.68,17.68,17.65,17.65,61600.0,15.8678,15.8678,15.8409,15.8409,61600.0
2010-08-23 11:40:00,17.65,17.69,17.64,17.68,91600.0,15.8409,15.8768,15.8319,15.8678,91600.0
2010-08-23 11:45:00,17.68,17.71,17.68,17.71,152800.0,15.8678,15.8948,15.8678,15.8948,152800.0
2010-08-23 11:50:00,17.71,17.71,17.69,17.71,127200.0,15.8948,15.8948,15.8768,15.8948,127200.0
2010-08-23 11:55:00,17.7,17.71,17.7,17.71,88800.0,15.8858,15.8948,15.8858,15.8948,88800.0
2010-08-23 12:00:00,17.71,17.72,17.7,17.7,131600.0,15.8948,15.9037,15.8858,15.8858,131600.0
2010-08-23 12:05:00,17.7,17.71,17.69,17.69,81600.0,15.8858,15.8948,15.8768,15.8768,81600.0
2010-08-23 12:10:00,17.69,17.72,17.68,17.72,91600.0,15.8768,15.9037,15.8678,15.9037,91600.0
2010-08-23 12:15:00,17.72,17.73,17.72,17.73,82000.0,15.9037,15.9127,15.9037,15.9127,82000.0
2010-08-23 12:20:00,17.73,17.73,17.71,17.72,91600.0,15.9127,15.9127,15.8948,15.9037,91600.0
2010-08-23 12:25:00,17.71,17.72,17.69,17.71,67200.0,15.8948,15.9037,15.8768,15.8948,67200.0
2010-08-23 12:30:00,17.71,17.72,17.7,17.7,33600.0,15.8948,15.9037,15.8858,15.8858,33600.0
2010-08-23 12:35:00,17.7,17.7,17.68,17.7,40400.0,15.8858,15.8858,15.8678,15.8858,40400.0
2010-08-23 12:40:00,17.69,17.7,17.67,17.69,49600.0,15.8768,15.8858,15.8589,15.8768,49600.0
2010-08-23 12:45:00,17.69,17.69,17.68,17.68,67600.0,15.8768,15.8768,15.8678,15.8678,67600.0
2010-08-23 12:50:00,17.68,17.72,17.68,17.72,41600.0,15.8678,15.9037,15.8678,15.9037,41600.0
2010-08-23 12:55:00,17.72,17.75,17.72,17.74,154800.0,15.9037,15.9307,15.9037,15.9217,154800.0
2010-08-23 13:00:00,17.73,17.74,17.69,17.7,78400.0,15.9127,15.9217,15.8768,15.8858,78400.0
2010-08-23 13:05:00,17.7,17.72,17.7,17.71,56000.0,15.8858,15.9037,15.8858,15.8948,56000.0
2010-08-23 13:10:00,17.71,17.72,17.7,17.71,90000.0,15.8948,15.9037,15.8858,15.8948,90000.0
2010-08-23 13:15:00,17.71,17.73,17.7,17.73,112000.0,15.8948,15.9127,15.8858,15.9127,112000.0
2010-08-23 13:20:00,17.73,17.73,17.71,17.72,47600.0,15.9127,15.9127,15.8948,15.9037,47600.0
2010-08-23 13:25:00,17.72,17.74,17.72,17.74,66000.0,15.9037,15.9217,15.9037,15.9217,66000.0
2010-08-23 13:30:00,17.74,17.75,17.73,17.74,96400.0,15.9217,15.9307,15.9127,15.9217,96400.0
2010-08-23 13:35:00,17.75,17.75,17.74,17.74,79600.0,15.9307,15.9307,15.9217,15.9217,79600.0
2010-08-23 13:40:00,17.74,17.75,17.72,17.72,94800.0,15.9217,15.9307,15.9037,15.9037,94800.0
2010-08-23 13:45:00,17.72,17.74,17.72,17.73,38400.0,15.9037,15.9217,15.9037,15.9127,38400.0
2010-08-23 13:50:00,17.73,17.77,17.73,17.75,136400.0,15.9127,15.9486,15.9127,15.9307,136400.0
2010-08-23 13:55:00,17.75,17.76,17.73,17.75,79200.0,15.9307,15.9396,15.9127,15.9307,79200.0
2010-08-23 14:00:00,17.75,17.76,17.73,17.74,159600.0,15.9307,15.9396,15.9127,15.9217,159600.0
2010-08-23 14:05:00,17.74,17.79,17.74,17.78,182400.0,15.9217,15.9666,15.9217,15.9576,182400.0
2010-08-23 14:10:00,17.78,17.81,17.78,17.81,131600.0,15.9576,15.9845,15.9576,15.9845,131600.0
2010-08-23 14:15:00,17.81,17.83,17.78,17.8,156000.0,15.9845,16.0025,15.9576,15.9755,156000.0
2010-08-23 14:20:00,17.8,17.8,17.78,17.79,169200.0,15.9755,15.9755,15.9576,15.9666,169200.0
2010-08-23 14:25:00,17.78,17.78,17.75,17.76,89600.0,15.9576,15.9576,15.9307,15.9396,89600.0
2010-08-23 14:30:00,17.75,17.79,17.75,17.76,56000.0,15.9307,15.9666,15.9307,15.9396,56000.0
2010-08-23 14:35:00,17.77,17.79,17.77,17.78,51600.0,15.9486,15.9666,15.9486,15.9576,51600.0
2010-08-23 14:40:00,17.78,17.79,17.74,17.75,129600.0,15.9576,15.9666,15.9217,15.9307,129600.0
2010-08-23 14:45:00,17.75,17.75,17.72,17.72,81600.0,15.9307,15.9307,15.9037,15.9037,81600.0
2010-08-23 14:50:00,17.72,17.73,17.7,17.7,115600.0,15.9037,15.9127,15.8858,15.8858,115600.0
2010-08-23 14:55:00,17.7,17.73,17.7,17.71,55600.0,15.8858,15.9127,15.8858,15.8948,55600.0
2010-08-23 15:00:00,17.71,17.72,17.68,17.68,205200.0,15.8948,15.9037,15.8678,15.8678,205200.0
2010-08-23 15:05:00,17.68,17.71,17.68,17.69,121600.0,15.8678,15.8948,15.8678,15.8768,121600.0
2010-08-23 15:10:00,17.69,17.72,17.69,17.72,87200.0,15.8768,15.9037,15.8768,15.9037,87200.0
2010-08-23 15:15:00,17.72,17.73,17.7,17.72,89200.0,15.9037,15.9127,15.8858,15.9037,89200.0
2010-08-23 15:20:00,17.71,17.72,17.65,17.66,209200.0,15.8948,15.9037,15.8409,15.8499,209200.0
2010-08-23 15:25:00,17.66,17.66,17.63,17.64,278000.0,15.8499,15.8499,15.823,15.8319,278000.0
2010-08-23 15:30:00,17.64,17.66,17.63,17.66,128400.0,15.8319,15.8499,15.823,15.8499,128400.0
2010-08-23 15:35:00,17.65,17.66,17.6,17.62,351200.0,15.8409,15.8499,15.796,15.814,351200.0
2010-08-23 15:40:00,17.62,17.63,17.61,17.62,249200.0,15.814,15.823,15.805,15.814,249200.0
2010-08-23 15:45:00,17.61,17.61,17.58,17.61,326400.0,15.805,15.805,15.7781,15.805,326400.0
2010-08-23 15:50:00,17.6,17.6,17.56,17.57,460000.0,15.796,15.796,15.7601,15.7691,460000.0
2010-08-23 15:55:00,17.57,17.58,17.53,17.54,642400.0,15.7691,15.7781,15.7332,15.7422,642400.0
2010-08-24 09:30:00,17.38,17.44,17.25,17.31,1383600.0,15.5986,15.6524,15.4819,15.5358,1383600.0
2010-08-24 09:35:00,17.31,17.43,17.25,17.34,685600.0,15.5358,15.6435,15.4819,15.5627,685600.0
2010-08-24 09:40:00,17.34,17.55,17.31,17.49,769600.0,15.5627,15.7512,15.5358,15.6973,769600.0
2010-08-24 09:45:00,17.49,17.54,17.43,17.53,381600.0,15.6973,15.7422,15.6435,15.7332,381600.0
2010-08-24 09:50:00,17.53,17.56,17.48,17.56,454400.0,15.7332,15.7601,15.6883,15.7601,454400.0
2010-08-24 09:55:00,17.56,17.58,17.51,17.55,457600.0,15.7601,15.7781,15.7153,15.7512,457600.0
2010-08-24 10:00:00,17.55,17.56,17.46,17.49,919600.0,15.7512,15.7601,15.6704,15.6973,919600.0
2010-08-24 10:05:00,17.5,17.5,17.42,17.44,589600.0,15.7063,15.7063,15.6345,15.6524,589600.0
2010-08-24 10:10:00,17.44,17.5,17.44,17.48,640400.0,15.6524,15.7063,15.6524,15.6883,640400.0
2010-08-24 10:15:00,17.48,17.56,17.47,17.56,616000.0,15.6883,15.7601,15.6794,15.7601,616000.0
2010-08-24 10:20:00,17.56,17.65,17.55,17.63,390400.0,15.7601,15.8409,15.7512,15.823,390400.0
2010-08-24 10:25:00,17.63,17.69,17.63,17.66,414400.0,15.823,15.8768,15.823,15.8499,414400.0
2010-08-24 10:30:00,17.67,17.72,17.62,17.64,693600.0,15.8589,15.9037,15.814,15.8319,693600.0
2010-08-24 10:35:00,17.64,17.69,17.62,17.69,256400.0,15.8319,15.8768,15.814,15.8768,256400.0
2010-08-24 10:40:00,17.69,17.72,17.67,17.69,477600.0,15.8768,15.9037,15.8589,15.8768,477600.0
2010-08-24 10:45:00,17.69,17.72,17.67,17.71,383200.0,15.8768,15.9037,15.8589,15.8948,383200.0
2010-08-24 10:50:00,17.72,17.74,17.69,17.71,257600.0,15.9037,15.9217,15.8768,15.8948,257600.0
2010-08-24 10:55:00,17.71,17.73,17.7,17.71,163200.0,15.8948,15.9127,15.8858,15.8948,163200.0
2010-08-24 11:00:00,17.71,17.73,17.63,17.64,360400.0,15.8948,15.9127,15.823,15.8319,360400.0
2010-08-24 11:05:00,17.64,17.65,17.6,17.63,299200.0,15.8319,15.8409,15.796,15.823,299200.0
2010-08-24 11:10:00,17.63,17.64,17.59,17.6,183600.0,15.823,15.8319,15.7871,15.796,183600.0
2010-08-24 11:15:00,17.6,17.6,17.54,17.56,363200.0,15.796,15.796,15.7422,15.7601,363200.0
2010-08-24 11:20:00,17.57,17.59,17.56,17.58,324000.0,15.7691,15.7871,15.7601,15.7781,324000.0
2010-08-24 11:25:00,17.58,17.6,17.57,17.59,197600.0,15.7781,15.796,15.7691,15.7871,197600.0
2010-08-24 11:30:00,17.59,17.6,17.58,17.6,212800.0,15.7871,15.796,15.7781,15.796,212800.0
2010-08-24 11:35:00,17.6,17.64,17.6,17.63,159200.0,15.796,15.8319,15.796,15.823,159200.0
2010-08-24 11:40:00,17.63,17.68,17.63,17.66,191200.0,15.823,15.8678,15.823,15.8499,191200.0
2010-08-24 11:45:00,17.66,17.66,17.63,17.65,156800.0,15.8499,15.8499,15.823,15.8409,156800.0
2010-08-24 11:50:00,17.65,17.65,17.59,17.59,163600.0,15.8409,15.8409,15.7871,15.7871,163600.0
2010-08-24 11:55:00,17.59,17.62,17.59,17.61,164400.0,15.7871,15.814,15.7871,15.805,164400.0
2010-08-24 12:00:00,17.6,17.61,17.59,17.61,114000.0,15.796,15.805,15.7871,15.805,114000.0
2010-08-24 12:05:00,17.61,17.62,17.59,17.61,139600.0,15.805,15.814,15.7871,15.805,139600.0
2010-08-24 12:10:00,17.61,17.63,17.59,17.59,126000.0,15.805,15.823,15.7871,15.7871,126000.0
2010-08-24 12:15:00,17.59,17.6,17.58,17.59,173600.0,15.7871,15.796,15.7781,15.7871,173600.0
2010-08-24 12:20:00,17.59,17.59,17.56,17.57,147600.0,15.7871,15.7871,15.7601,15.7691,147600.0
2010-08-24 12:25:00,17.57,17.6,17.57,17.59,124400.0,15.7691,15.796,15.7691,15.7871,124400.0
2010-08-24 12:30:00,17.59,17.63,17.59,17.62,226400.0,15.7871,15.823,15.7871,15.814,226400.0
2010-08-24 12:35:00,17.62,17.64,17.62,17.64,194800.0,15.814,15.8319,15.814,15.8319,194800.0
2010-08-24 12:40:00,17.63,17.63,17.61,17.63,111200.0,15.823,15.823,15.805,15.823,111200.0
2010-08-24 12:45:00,17.63,17.63,17.59,17.59,191200.0,15.823,15.823,15.7871,15.7871,191200.0
2010-08-24 12:50:00,17.59,17.59,17.56,17.56,142400.0,15.7871,15.7871,15.7601,15.7601,142400.0
2010-08-24 12:55:00,17.56,17.59,17.56,17.59,90400.0,15.7601,15.7871,15.7601,15.7871,90400.0
2010-08-24 13:00:00,17.59,17.61,17.59,17.6,124800.0,15.7871,15.805,15.7871,15.796,124800.0
2010-08-24 13:05:00,17.6,17.63,17.59,17.62,102800.0,15.796,15.823,15.7871,15.814,102800.0
2010-08-24 13:10:00,17.62,17.65,17.62,17.63,145600.0,15.814,15.8409,15.814,15.823,145600.0
2010-08-24 13:15:00,17.63,17.66,17.63,17.66,88000.0,15.823,15.8499,15.823,15.8499,88000.0
2010-08-24 13:20:00,17.66,17.66,17.64,17.65,126400.0,15.8499,15.8499,15.8319,15.8409,126400.0
2010-08-24 13:25:00,17.65,17.7,17.65,17.69,177600.0,15.8409,15.8858,15.8409,15.8768,177600.0
2010-08-24 13:30:00,17.69,17.69,17.64,17.65,106800.0,15.8768,15.8768,15.8319,15.8409,106800.0
2010-08-24 13:35:00,17.65,17.66,17.65,17.65,129600.0,15.8409,15.8499,15.8409,15.8409,129600.0
2010-08-24 13:40:00,17.66,17.67,17.62,17.62,212000.0,15.8499,15.8589,15.814,15.814,212000.0
2010-08-24 13:45:00,17.63,17.63,17.6,17.61,172000.0,15.823,15.823,15.796,15.805,172000.0
2010-08-24 13:50:00,17.61,17.61,17.57,17.58,133600.0,15.805,15.805,15.7691,15.7781,133600.0
2010-08-24 13:55:00,17.59,17.61,17.58,17.61,186000.0,15.7871,15.805,15.7781,15.805,186000.0
2010-08-24 14:00:00,17.61,17.61,17.57,17.6,402800.0,15.805,15.805,15.7691,15.796,402800.0
2010-08-24 14:05:00,17.6,17.6,17.58,17.59,188000.0,15.796,15.796,15.7781,15.7871,188000.0
2010-08-24 14:10:00,17.59,17.61,17.58,17.61,122400.0,15.7871,15.805,15.7781,15.805,122400.0
2010-08-24 14:15:00,17.61,17.62,17.59,17.59,190800.0,15.805,15.814,15.7871,15.7871,190800.0
2010-08-24 14:20:00,17.6,17.61,17.58,17.59,154800.0,15.796,15.805,15.7781,15.7871,154800.0
2010-08-24 14:25:00,17.59,17.61,17.58,17.59,122800.0,15.7871,15.805,15.7781,15.7871,122800.0
2010-08-24 14:30:00,17.59,17.6,17.58,17.6,200400.0,15.7871,15.796,15.7781,15.796,200400.0
2010-08-24 14:35:00,17.61,17.64,17.6,17.64,140000.0,15.805,15.8319,15.796,15.8319,140000.0
2010-08-24 14:40:00,17.64,17.64,17.62,17.64,188400.0,15.8319,15.8319,15.814,15.8319,188400.0
2010-08-24 14:45:00,17.64,17.66,17.63,17.65,171200.0,15.8319,15.8499,15.823,15.8409,171200.0
2010-08-24 14:50:00,17.65,17.65,17.62,17.64,122400.0,15.8409,15.8409,15.814,15.8319,122400.0
2010-08-24 14:55:00,17.64,17.64,17.62,17.64,167600.0,15.8319,15.8319,15.814,15.8319,167600.0
2010-08-24 15:00:00,17.64,17.67,17.63,17.66,219600.0,15.8319,15.8589,15.823,15.8499,219600.0
2010-08-24 15:05:00,17.67,17.69,17.66,17.68,242400.0,15.8589,15.8768,15.8499,15.8678,242400.0
2010-08-24 15:10:00,17.68,17.71,17.68,17.68,350400.0,15.8678,15.8948,15.8678,15.8678,350400.0
2010-08-24 15:15:00,17.68,17.69,17.66,17.68,142000.0,15.8678,15.8768,15.8499,15.8678,142000.0
2010-08-24 15:20:00,17.67,17.71,17.65,17.71,288400.0,15.8589,15.8948,15.8409,15.8948,288400.0
2010-08-24 15:25:00,17.71,17.74,17.7,17.74,589200.0,15.8948,15.9217,15.8858,15.9217,589200.0
2010-08-24 15:30:00,17.74,17.74,17.71,17.71,352000.0,15.9217,15.9217,15.8948,15.8948,352000.0
2010-08-24 15:35:00,17.71,17.72,17.67,17.7,517600.0,15.8948,15.9037,15.8589,15.8858,517600.0
2010-08-24 15:40:00,17.69,17.7,17.68,17.7,786000.0,15.8768,15.8858,15.8678,15.8858,786000.0
2010-08-24 15:45:00,17.7,17.72,17.67,17.7,860800.0,15.8858,15.9037,15.8589,15.8858,860800.0
2010-08-24 15:50:00,17.7,17.71,17.68,17.68,827600.0,15.8858,15.8948,15.8678,15.8678,827600.0
2010-08-24 15:55:00,17.68,17.69,17.64,17.67,1148000.0,15.8678,15.8768,15.8319,15.8589,1148000.0
2010-08-25 09:30:00,17.58,17.64,17.57,17.61,488400.0,15.7781,15.8319,15.7691,15.805,488400.0
2010-08-25 09:35:00,17.61,17.67,17.58,17.64,324800.0,15.805,15.8589,15.7781,15.8319,324800.0
2010-08-25 09:40:00,17.63,17.68,17.61,17.67,242400.0,15.823,15.8678,15.805,15.8589,242400.0
2010-08-25 09:45:00,17.67,17.67,17.6,17.62,280400.0,15.8589,15.8589,15.796,15.814,280400.0
2010-08-25 09:50:00,17.62,17.66,17.6,17.64,282000.0,15.814,15.8499,15.796,15.8319,282000.0
2010-08-25 09:55:00,17.64,17.72,17.62,17.7,348000.0,15.8319,15.9037,15.814,15.8858,348000.0
2010-08-25 10:00:00,17.69,17.74,17.64,17.71,458400.0,15.8768,15.9217,15.8319,15.8948,458400.0
2010-08-25 10:05:00,17.72,17.79,17.7,17.79,410000.0,15.9037,15.9666,15.8858,15.9666,410000.0
2010-08-25 10:10:00,17.79,17.85,17.77,17.84,424800.0,15.9666,16.0204,15.9486,16.0114,424800.0
2010-08-25 10:15:00,17.84,17.86,17.8,17.85,287200.0,16.0114,16.0294,15.9755,16.0204,287200.0
2010-08-25 10:20:00,17.84,17.88,17.8,17.88,438400.0,16.0114,16.0474,15.9755,16.0474,438400.0
2010-08-25 10:25:00,17.88,17.92,17.86,17.89,430400.0,16.0474,16.0833,16.0294,16.0563,430400.0
2010-08-25 10:30:00,17.9,17.94,17.86,17.86,523600.0,16.0653,16.1012,16.0294,16.0294,523600.0
2010-08-25 10:35:00,17.86,17.92,17.86,17.9,272000.0,16.0294,16.0833,16.0294,16.0653,272000.0
2010-08-25 10:40:00,17.91,18.04,17.91,18.04,821600.0,16.0743,16.191,16.0743,16.191,821600.0
2010-08-25 10:45:00,18.03,18.04,17.91,17.95,599200.0,16.182,16.191,16.0743,16.1102,599200.0
2010-08-25 10:50:00,17.94,17.94,17.85,17.87,406800.0,16.1012,16.1012,16.0204,16.0384,406800.0
2010-08-25 10:55:00,17.87,17.94,17.83,17.86,672000.0,16.0384,16.1012,16.0025,16.0294,672000.0
2010-08-25 11:00:00,17.86,17.9,17.85,17.87,152400.0,16.0294,16.0653,16.0204,16.0384,152400.0
2010-08-25 11:05:00,17.87,17.88,17.84,17.86,258800.0,16.0384,16.0474,16.0114,16.0294,258800.0
2010-08-25 11:10:00,17.86,17.86,17.76,17.78,330400.0,16.0294,16.0294,15.9396,15.9576,330400.0
2010-08-25 11:15:00,17.78,17.8,17.75,17.77,488000.0,15.9576,15.9755,15.9307,15.9486,488000.0
2010-08-25 11:20:00,17.77,17.8,17.75,17.79,473600.0,15.9486,15.9755,15.9307,15.9666,473600.0
2010-08-25 11:25:00,17.79,17.85,17.79,17.85,332400.0,15.9666,16.0204,15.9666,16.0204,332400.0
2010-08-25 11:30:00,17.85,17.85,17.77,17.77,289600.0,16.0204,16.0204,15.9486,15.9486,289600.0
2010-08-25 11:35:00,17.77,17.79,17.77,17.78,129600.0,15.9486,15.9666,15.9486,15.9576,129600.0
2010-08-25 11:40:00,17.78,17.79,17.75,17.75,106400.0,15.9576,15.9666,15.9307,15.9307,106400.0
2010-08-25 11:45:00,17.75,17.77,17.72,17.76,326800.0,15.9307,15.9486,15.9037,15.9396,326800.0
2010-08-25 11:50:00,17.75,17.77,17.73,17.75,94400.0,15.9307,15.9486,15.9127,15.9307,94400.0
2010-08-25 11:55:00,17.75,17.79,17.75,17.77,256800.0,15.9307,15.9666,15.9307,15.9486,256800.0
2010-08-25 12:00:00,17.76,17.79,17.74,17.78,96800.0,15.9396,15.9666,15.9217,15.9576,96800.0
2010-08-25 12:05:00,17.78,17.78,17.73,17.78,120400.0,15.9576,15.9576,15.9127,15.9576,120400.0
2010-08-25 12:10:00,17.78,17.78,17.73,17.73,130000.0,15.9576,15.9576,15.9127,15.9127,130000.0
2010-08-25 12:15:00,17.73,17.73,17.7,17.71,183200.0,15.9127,15.9127,15.8858,15.8948,183200.0
2010-08-25 12:20:00,17.71,17.72,17.69,17.7,290800.0,15.8948,15.9037,15.8768,15.8858,290800.0
2010-08-25 12:25:00,17.7,17.73,17.69,17.73,131600.0,15.8858,15.9127,15.8768,15.9127,131600.0
2010-08-25 12:30:00,17.73,17.74,17.7,17.7,210800.0,15.9127,15.9217,15.8858,15.8858,210800.0
2010-08-25 12:35:00,17.71,17.71,17.69,17.69,105200.0,15.8948,15.8948,15.8768,15.8768,105200.0
2010-08-25 12:40:00,17.69,17.69,17.67,17.69,164800.0,15.8768,15.8768,15.8589,15.8768,164800.0
2010-08-25 12:45:00,17.69,17.69,17.67,17.68,83200.0,15.8768,15.8768,15.8589,15.8678,83200.0
2010-08-25 12:50:00,17.68,17.7,17.68,17.69,94800.0,15.8678,15.8858,15.8678,15.8768,94800.0
2010-08-25 12:55:00,17.68,17.7,17.68,17.69,52400.0,15.8678,15.8858,15.8678,15.8768,52400.0
2010-08-25 13:00:00,17.69,17.7,17.68,17.7,86400.0,15.8768,15.8858,15.8678,15.8858,86400.0
2010-08-25 13:05:00,17.7,17.72,17.69,17.72,149200.0,15.8858,15.9037,15.8768,15.9037,149200.0
2010-08-25 13:10:00,17.72,17.74,17.7,17.71,109600.0,15.9037,15.9217,15.8858,15.8948,109600.0
2010-08-25 13:15:00,17.71,17.71,17.69,17.71,90800.0,15.8948,15.8948,15.8768,15.8948,90800.0
2010-08-25 13:20:00,17.7,17.71,17.7,17.71,115200.0,15.8858,15.8948,15.8858,15.8948,115200.0
2010-08-25 13:25:00,17.71,17.71,17.68,17.68,104400.0,15.8948,15.8948,15.8678,15.8678,104400.0
2010-08-25 13:30:00,17.68,17.7,17.68,17.69,71600.0,15.8678,15.8858,15.8678,15.8768,71600.0
2010-08-25 13:35:00,17.69,17.7,17.68,17.69,166400.0,15.8768,15.8858,15.8678,15.8768,166400.0
2010-08-25 13:40:00,17.69,17.7,17.68,17.7,125600.0,15.8768,15.8858,15.8678,15.8858,125600.0
2010-08-25 13:45:00,17.7,17.7,17.69,17.7,85600.0,15.8858,15.8858,15.8768,15.8858,85600.0
2010-08-25 13:50:00,17.7,17.71,17.69,17.69,76800.0,15.8858,15.8948,15.8768,15.8768,76800.0
2010-08-25 13:55:00,17.69,17.7,17.67,17.68,253200.0,15.8768,15.8858,15.8589,15.8678,253200.0
2010-08-25 14:00:00,17.68,17.7,17.67,17.68,128400.0,15.8678,15.8858,15.8589,15.8678,128400.0
2010-08-25 14:05:00,17.7,17.71,17.68,17.68,207600.0,15.8858,15.8948,15.8678,15.8678,207600.0
2010-08-25 14:10:00,17.68,17.7,17.67,17.68,288800.0,15.8678,15.8858,15.8589,15.8678,288800.0
2010-08-25 14:15:00,17.68,17.69,17.65,17.66,198000.0,15.8678,15.8768,15.8409,15.8499,198000.0
2010-08-25 14:20:00,17.66,17.67,17.63,17.63,401600.0,15.8499,15.8589,15.823,15.823,401600.0
2010-08-25 14:25:00,17.63,17.65,17.63,17.64,311200.0,15.823,15.8409,15.823,15.8319,311200.0
2010-08-25 14:30:00,17.64,17.68,17.63,17.68,218400.0,15.8319,15.8678,15.823,15.8678,218400.0
2010-08-25 14:35:00,17.68,17.72,17.67,17.68,335600.0,15.8678,15.9037,15.8589,15.8678,335600.0
2010-08-25 14:40:00,17.68,17.71,17.67,17.68,271600.0,15.8678,15.8948,15.8589,15.8678,271600.0
2010-08-25 14:45:00,17.68,17.71,17.67,17.7,217200.0,15.8678,15.8948,15.8589,15.8858,217200.0
2010-08-25 14:50:00,17.7,17.72,17.7,17.72,254400.0,15.8858,15.9037,15.8858,15.9037,254400.0
2010-08-25 14:55:00,17.72,17.73,17.71,17.72,167200.0,15.9037,15.9127,15.8948,15.9037,167200.0
2010-08-25 15:00:00,17.72,17.74,17.71,17.72,133200.0,15.9037,15.9217,15.8948,15.9037,133200.0
2010-08-25 15:05:00,17.72,17.73,17.71,17.72,110000.0,15.9037,15.9127,15.8948,15.9037,110000.0
2010-08-25 15:10:00,17.72,17.74,17.72,17.73,136000.0,15.9037,15.9217,15.9037,15.9127,136000.0
2010-08-25 15:15:00,17.73,17.74,17.67,17.68,214400.0,15.9127,15.9217,15.8589,15.8678,214400.0
2010-08-25 15:20:00,17.68,17.69,17.66,17.69,144400.0,15.8678,15.8768,15.8499,15.8768,144400.0
2010-08-25 15:25:00,17.68,17.7,17.68,17.68,147200.0,15.8678,15.8858,15.8678,15.8678,147200.0
2010-08-25 15:30:00,17.68,17.75,17.68,17.75,276800.0,15.8678,15.9307,15.8678,15.9307,276800.0
2010-08-25 15:35:00,17.75,17.76,17.73,17.73,273600.0,15.9307,15.9396,15.9127,15.9127,273600.0
2010-08-25 15:40:00,17.73,17.76,17.72,17.75,234000.0,15.9127,15.9396,15.9037,15.9307,234000.0
2010-08-25 15:45:00,17.76,17.76,17.73,17.74,260800.0,15.9396,15.9396,15.9127,15.9217,260800.0
2010-08-25 15:50:00,17.74,17.75,17.7,17.71,293200.0,15.9217,15.9307,15.8858,15.8948,293200.0
2010-08-25 15:55:00,17.71,17.72,17.7,17.71,727200.0,15.8948,15.9037,15.8858,15.8948,727200.0
2010-08-26 09:30:00,17.8,17.85,17.79,17.81,322800.0,15.9755,16.0204,15.9666,15.9845,322800.0
2010-08-26 09:35:00,17.81,17.85,17.77,17.82,156800.0,15.9845,16.0204,15.9486,15.9935,156800.0
2010-08-26 09:40:00,17.82,17.85,17.73,17.73,220000.0,15.9935,16.0204,15.9127,15.9127,220000.0
2010-08-26 09:45:00,17.72,17.76,17.67,17.68,228000.0,15.9037,15.9396,15.8589,15.8678,228000.0
2010-08-26 09:50:00,17.68,17.71,17.67,17.68,174800.0,15.8678,15.8948,15.8589,15.8678,174800.0
2010-08-26 09:55:00,17.68,17.76,17.68,17.73,127600.0,15.8678,15.9396,15.8678,15.9127,127600.0
2010-08-26 10:00:00,17.72,17.76,17.72,17.74,166000.0,15.9037,15.9396,15.9037,15.9217,166000.0
2010-08-26 10:05:00,17.75,17.78,17.73,17.77,126800.0,15.9307,15.9576,15.9127,15.9486,126800.0
2010-08-26 10:10:00,17.77,17.8,17.76,17.79,150800.0,15.9486,15.9755,15.9396,15.9666,150800.0
2010-08-26 10:15:00,17.79,17.79,17.69,17.69,260000.0,15.9666,15.9666,15.8768,15.8768,260000.0
2010-08-26 10:20:00,17.7,17.76,17.7,17.75,234000.0,15.8858,15.9396,15.8858,15.9307,234000.0
2010-08-26 10:25:00,17.75,17.81,17.74,17.8,306000.0,15.9307,15.9845,15.9217,15.9755,306000.0
2010-08-26 10:30:00,17.8,17.82,17.77,17.81,234800.0,15.9755,15.9935,15.9486,15.9845,234800.0
2010-08-26 10:35:00,17.8,17.82,17.8,17.81,80800.0,15.9755,15.9935,15.9755,15.9845,80800.0
2010-08-26 10:40:00,17.81,17.82,17.79,17.81,79600.0,15.9845,15.9935,15.9666,15.9845,79600.0
2010-08-26 10:45:00,17.81,17.82,17.79,17.8,94400.0,15.9845,15.9935,15.9666,15.9755,94400.0
2010-08-26 10:50:00,17.8,17.81,17.75,17.76,147200.0,15.9755,15.9845,15.9307,15.9396,147200.0
2010-08-26 10:55:00,17.77,17.77,17.74,17.75,132400.0,15.9486,15.9486,15.9217,15.9307,132400.0
2010-08-26 11:00:00,17.75,17.76,17.72,17.73,68800.0,15.9307,15.9396,15.9037,15.9127,68800.0
2010-08-26 11:05:00,17.73,17.73,17.62,17.63,388000.0,15.9127,15.9127,15.814,15.823,388000.0
2010-08-26 11:10:00,17.63,17.68,17.6,17.65,255200.0,15.823,15.8678,15.796,15.8409,255200.0
2010-08-26 11:15:00,17.65,17.69,17.63,17.68,87200.0,15.8409,15.8768,15.823,15.8678,87200.0
2010-08-26 11:20:00,17.68,17.69,17.65,17.65,51200.0,15.8678,15.8768,15.8409,15.8409,51200.0
2010-08-26 11:25:00,17.65,17.66,17.63,17.65,38400.0,15.8409,15.8499,15.823,15.8409,38400.0
2010-08-26 11:30:00,17.65,17.66,17.63,17.65,50800.0,15.8409,15.8499,15.823,15.8409,50800.0
2010-08-26 11:35:00,17.66,17.66,17.63,17.63,72000.0,15.8499,15.8499,15.823,15.823,72000.0
2010-08-26 11:40:00,17.64,17.65,17.63,17.64,70400.0,15.8319,15.8409,15.823,15.8319,70400.0
2010-08-26 11:45:00,17.64,17.65,17.63,17.65,28400.0,15.8319,15.8409,15.823,15.8409,28400.0
2010-08-26 11:50:00,17.65,17.65,17.58,17.58,196400.0,15.8409,15.8409,15.7781,15.7781,196400.0
2010-08-26 11:55:00,17.58,17.63,17.58,17.63,163600.0,15.7781,15.823,15.7781,15.823,163600.0
2010-08-26 12:00:00,17.63,17.67,17.63,17.66,68400.0,15.823,15.8589,15.823,15.8499,68400.0
2010-08-26 12:05:00,17.66,17.66,17.61,17.61,48400.0,15.8499,15.8499,15.805,15.805,48400.0
2010-08-26 12:10:00,17.61,17.63,17.57,17.58,218800.0,15.805,15.823,15.7691,15.7781,218800.0
2010-08-26 12:15:00,17.58,17.59,17.54,17.59,207200.0,15.7781,15.7871,15.7422,15.7871,207200.0
2010-08-26 12:20:00,17.6,17.65,17.59,17.64,47200.0,15.796,15.8409,15.7871,15.8319,47200.0
2010-08-26 12:25:00,17.64,17.66,17.62,17.62,51200.0,15.8319,15.8499,15.814,15.814,51200.0
2010-08-26 12:30:00,17.62,17.64,17.61,17.61,77200.0,15.814,15.8319,15.805,15.805,77200.0
2010-08-26 12:35:00,17.61,17.63,17.6,17.61,78400.0,15.805,15.823,15.796,15.805,78400.0
2010-08-26 12:40:00,17.6,17.61,17.58,17.59,126000.0,15.796,15.805,15.7781,15.7871,126000.0
2010-08-26 12:45:00,17.59,17.6,17.57,17.6,58800.0,15.7871,15.796,15.7691,15.796,58800.0
2010-08-26 12:50:00,17.61,17.62,17.57,17.6,80400.0,15.805,15.814,15.7691,15.796,80400.0
2010-08-26 12:55:00,17.6,17.62,17.59,17.61,60800.0,15.796,15.814,15.7871,15.805,60800.0
2010-08-26 13:00:00,17.62,17.62,17.6,17.6,55600.0,15.814,15.814,15.796,15.796,55600.0
2010-08-26 13:05:00,17.6,17.6,17.58,17.58,35600.0,15.796,15.796,15.7781,15.7781,35600.0
2010-08-26 13:10:00,17.58,17.58,17.55,17.55,76400.0,15.7781,15.7781,15.7512,15.7512,76400.0
2010-08-26 13:15:00,17.55,17.58,17.55,17.57,74000.0,15.7512,15.7781,15.7512,15.7691,74000.0
2010-08-26 13:20:00,17.57,17.6,17.56,17.58,97600.0,15.7691,15.796,15.7601,15.7781,97600.0
2010-08-26 13:25:00,17.58,17.58,17.55,17.56,48000.0,15.7781,15.7781,15.7512,15.7601,48000.0
2010-08-26 13:30:00,17.56,17.6,17.56,17.59,57600.0,15.7601,15.796,15.7601,15.7871,57600.0
2010-08-26 13:35:00,17.58,17.59,17.57,17.57,63200.0,15.7781,15.7871,15.7691,15.7691,63200.0
2010-08-26 13:40:00,17.57,17.6,17.56,17.59,48400.0,15.7691,15.796,15.7601,15.7871,48400.0
2010-08-26 13:45:00,17.59,17.59,17.58,17.58,37600.0,15.7871,15.7871,15.7781,15.7781,37600.0
2010-08-26 13:50:00,17.58,17.59,17.58,17.58,47200.0,15.7781,15.7871,15.7781,15.7781,47200.0
2010-08-26 13:55:00,17.58,17.58,17.54,17.56,111200.0,15.7781,15.7781,15.7422,15.7601,111200.0
2010-08-26 14:00:00,17.55,17.57,17.54,17.54,145600.0,15.7512,15.7691,15.7422,15.7422,145600.0
2010-08-26 14:05:00,17.54,17.54,17.51,17.53,338000.0,15.7422,15.7422,15.7153,15.7332,338000.0
2010-08-26 14:10:00,17.53,17.53,17.5,17.53,374000.0,15.7332,15.7332,15.7063,15.7332,374000.0
2010-08-26 14:15:00,17.53,17.53,17.5,17.52,146000.0,15.7332,15.7332,15.7063,15.7242,146000.0
2010-08-26 14:20:00,17.52,17.53,17.51,17.53,82400.0,15.7242,15.7332,15.7153,15.7332,82400.0
2010-08-26 14:25:00,17.53,17.55,17.52,17.53,58400.0,15.7332,15.7512,15.7242,15.7332,58400.0
2010-08-26 14:30:00,17.53,17.53,17.51,17.53,116800.0,15.7332,15.7332,15.7153,15.7332,116800.0
2010-08-26 14:35:00,17.53,17.56,17.52,17.55,77600.0,15.7332,15.7601,15.7242,15.7512,77600.0
2010-08-26 14:40:00,17.55,17.55,17.51,17.53,121600.0,15.7512,15.7512,15.7153,15.7332,121600.0
2010-08-26 14:45:00,17.52,17.53,17.5,17.52,92800.0,15.7242,15.7332,15.7063,15.7242,92800.0
2010-08-26 14:50:00,17.51,17.53,17.5,17.5,95200.0,15.7153,15.7332,15.7063,15.7063,95200.0
2010-08-26 14:55:00,17.5,17.51,17.48,17.49,331600.0,15.7063,15.7153,15.6883,15.6973,331600.0
2010-08-26 15:00:00,17.5,17.51,17.49,17.49,234800.0,15.7063,15.7153,15.6973,15.6973,234800.0
2010-08-26 15:05:00,17.49,17.5,17.47,17.5,316000.0,15.6973,15.7063,15.6794,15.7063,316000.0
2010-08-26 15:10:00,17.5,17.51,17.5,17.51,242400.0,15.7063,15.7153,15.7063,15.7153,242400.0
2010-08-26 15:15:00,17.51,17.53,17.5,17.53,139200.0,15.7153,15.7332,15.7063,15.7332,139200.0
2010-08-26 15:20:00,17.53,17.56,17.51,17.52,258800.0,15.7332,15.7601,15.7153,15.7242,258800.0
2010-08-26 15:25:00,17.53,17.53,17.51,17.52,103600.0,15.7332,15.7332,15.7153,15.7242,103600.0
2010-08-26 15:30:00,17.52,17.52,17.5,17.52,318400.0,15.7242,15.7242,15.7063,15.7242,318400.0
2010-08-26 15:35:00,17.52,17.55,17.51,17.55,256800.0,15.7242,15.7512,15.7153,15.7512,256800.0
2010-08-26 15:40:00,17.54,17.56,17.51,17.54,496400.0,15.7422,15.7601,15.7153,15.7422,496400.0
2010-08-26 15:45:00,17.53,17.55,17.52,17.53,340000.0,15.7332,15.7512,15.7242,15.7332,340000.0
2010-08-26 15:50:00,17.53,17.54,17.51,17.52,450800.0,15.7332,15.7422,15.7153,15.7242,450800.0
2010-08-26 15:55:00,17.52,17.54,17.48,17.49,1098000.0,15.7242,15.7422,15.6883,15.6973,1098000.0
2010-08-27 09:30:00,17.6,17.6,17.48,17.49,280400.0,15.796,15.796,15.6883,15.6973,280400.0
2010-08-27 09:35:00,17.5,17.51,17.48,17.5,245200.0,15.7063,15.7153,15.6883,15.7063,245200.0
2010-08-27 09:40:00,17.49,17.52,17.45,17.47,455200.0,15.6973,15.7242,15.6614,15.6794,455200.0
2010-08-27 09:45:00,17.47,17.47,17.42,17.43,516000.0,15.6794,15.6794,15.6345,15.6435,516000.0
2010-08-27 09:50:00,17.43,17.48,17.43,17.47,220000.0,15.6435,15.6883,15.6435,15.6794,220000.0
2010-08-27 09:55:00,17.47,17.5,17.43,17.49,735200.0,15.6794,15.7063,15.6435,15.6973,735200.0
2010-08-27 10:00:00,17.49,17.53,17.43,17.5,779200.0,15.6973,15.7332,15.6435,15.7063,779200.0
2010-08-27 10:05:00,17.51,17.52,17.43,17.44,427200.0,15.7153,15.7242,15.6435,15.6524,427200.0
2010-08-27 10:10:00,17.43,17.44,17.4,17.42,316000.0,15.6435,15.6524,15.6165,15.6345,316000.0
2010-08-27 10:15:00,17.43,17.5,17.43,17.49,228000.0,15.6435,15.7063,15.6435,15.6973,228000.0
2010-08-27 10:20:00,17.49,17.57,17.47,17.52,397600.0,15.6973,15.7691,15.6794,15.7242,397600.0
2010-08-27 10:25:00,17.53,17.6,17.52,17.56,168400.0,15.7332,15.796,15.7242,15.7601,168400.0
2010-08-27 10:30:00,17.56,17.57,17.54,17.54,178800.0,15.7601,15.7691,15.7422,15.7422,178800.0
2010-08-27 10:35:00,17.53,17.54,17.5,17.51,145200.0,15.7332,15.7422,15.7063,15.7153,145200.0
2010-08-27 10:40:00,17.5,17.53,17.49,17.5,144800.0,15.7063,15.7332,15.6973,15.7063,144800.0
2010-08-27 10:45:00,17.5,17.51,17.48,17.5,71200.0,15.7063,15.7153,15.6883,15.7063,71200.0
2010-08-27 10:50:00,17.5,17.5,17.47,17.49,212000.0,15.7063,15.7063,15.6794,15.6973,212000.0
2010-08-27 10:55:00,17.48,17.49,17.45,17.49,158800.0,15.6883,15.6973,15.6614,15.6973,158800.0
2010-08-27 11:00:00,17.48,17.51,17.48,17.5,163200.0,15.6883,15.7153,15.6883,15.7063,163200.0
2010-08-27 11:05:00,17.5,17.57,17.5,17.55,177600.0,15.7063,15.7691,15.7063,15.7512,177600.0
2010-08-27 11:10:00,17.55,17.57,17.53,17.55,165600.0,15.7512,15.7691,15.7332,15.7512,165600.0
2010-08-27 11:15:00,17.56,17.59,17.56,17.59,138000.0,15.7601,15.7871,15.7601,15.7871,138000.0
2010-08-27 11:20:00,17.59,17.62,17.59,17.62,99200.0,15.7871,15.814,15.7871,15.814,99200.0
2010-08-27 11:25:00,17.61,17.66,17.61,17.64,159200.0,15.805,15.8499,15.805,15.8319,159200.0
2010-08-27 11:30:00,17.64,17.65,17.64,17.64,116800.0,15.8319,15.8409,15.8319,15.8319,116800.0
2010-08-27 11:35:00,17.64,17.64,17.61,17.63,144000.0,15.8319,15.8319,15.805,15.823,144000.0
2010-08-27 11:40:00,17.63,17.63,17.61,17.62,52000.0,15.823,15.823,15.805,15.814,52000.0
2010-08-27 11:45:00,17.62,17.63,17.61,17.63,98400.0,15.814,15.823,15.805,15.823,98400.0
2010-08-27 11:50:00,17.63,17.65,17.62,17.63,57600.0,15.823,15.8409,15.814,15.823,57600.0
2010-08-27 11:55:00,17.63,17.64,17.61,17.63,60000.0,15.823,15.8319,15.805,15.823,60000.0
2010-08-27 12:00:00,17.61,17.63,17.6,17.63,168400.0,15.805,15.823,15.796,15.823,168400.0
2010-08-27 12:05:00,17.63,17.66,17.62,17.66,94000.0,15.823,15.8499,15.814,15.8499,94000.0
2010-08-27 12:10:00,17.66,17.7,17.65,17.68,110800.0,15.8499,15.8858,15.8409,15.8678,110800.0
2010-08-27 12:15:00,17.68,17.71,17.68,17.69,120800.0,15.8678,15.8948,15.8678,15.8768,120800.0
2010-08-27 12:20:00,17.69,17.71,17.67,17.71,56800.0,15.8768,15.8948,15.8589,15.8948,56800.0
2010-08-27 12:25:00,17.71,17.71,17.68,17.7,73600.0,15.8948,15.8948,15.8678,15.8858,73600.0
2010-08-27 12:30:00,17.7,17.7,17.67,17.68,70400.0,15.8858,15.8858,15.8589,15.8678,70400.0
2010-08-27 12:35:00,17.68,17.69,17.66,17.66,54400.0,15.8678,15.8768,15.8499,15.8499,54400.0
2010-08-27 12:40:00,17.66,17.66,17.61,17.62,70000.0,15.8499,15.8499,15.805,15.814,70000.0
2010-08-27 12:45:00,17.61,17.65,17.61,17.63,59200.0,15.805,15.8409,15.805,15.823,59200.0
2010-08-27 12:50:00,17.63,17.65,17.62,17.64,46400.0,15.823,15.8409,15.814,15.8319,46400.0
2010-08-27 12:55:00,17.65,17.65,17.6,17.61,69200.0,15.8409,15.8409,15.796,15.805,69200.0
2010-08-27 13:00:00,17.61,17.62,17.59,17.61,45200.0,15.805,15.814,15.7871,15.805,45200.0
2010-08-27 13:05:00,17.61,17.61,17.59,17.61,79600.0,15.805,15.805,15.7871,15.805,79600.0
2010-08-27 13:10:00,17.61,17.63,17.59,17.6,134000.0,15.805,15.823,15.7871,15.796,134000.0
2010-08-27 13:15:00,17.6,17.63,17.59,17.6,71200.0,15.796,15.823,15.7871,15.796,71200.0
2010-08-27 13:20:00,17.6,17.65,17.6,17.63,106800.0,15.796,15.8409,15.796,15.823,106800.0
2010-08-27 13:25:00,17.63,17.66,17.63,17.65,68800.0,15.823,15.8499,15.823,15.8409,68800.0
2010-08-27 13:30:00,17.64,17.66,17.64,17.65,140000.0,15.8319,15.8499,15.8319,15.8409,140000.0
2010-08-27 13:35:00,17.65,17.66,17.63,17.65,175600.0,15.8409,15.8499,15.823,15.8409,175600.0
2010-08-27 13:40:00,17.65,17.65,17.62,17.63,84800.0,15.8409,15.8409,15.814,15.823,84800.0
2010-08-27 13:45:00,17.63,17.63,17.6,17.6,88400.0,15.823,15.823,15.796,15.796,88400.0
2010-08-27 13:50:00,17.61,17.64,17.6,17.63,72000.0,15.805,15.8319,15.796,15.823,72000.0
2010-08-27 13:55:00,17.63,17.67,17.61,17.67,67200.0,15.823,15.8589,15.805,15.8589,67200.0
2010-08-27 14:00:00,17.67,17.68,17.64,17.66,89600.0,15.8589,15.8678,15.8319,15.8499,89600.0
2010-08-27 14:05:00,17.65,17.65,17.61,17.62,142000.0,15.8409,15.8409,15.805,15.814,142000.0
2010-08-27 14:10:00,17.62,17.64,17.6,17.61,84400.0,15.814,15.8319,15.796,15.805,84400.0
2010-08-27 14:15:00,17.61,17.64,17.6,17.62,142000.0,15.805,15.8319,15.796,15.814,142000.0
2010-08-27 14:20:00,17.62,17.66,17.62,17.64,161200.0,15.814,15.8499,15.814,15.8319,161200.0
2010-08-27 14:25:00,17.64,17.65,17.62,17.64,125200.0,15.8319,15.8409,15.814,15.8319,125200.0
2010-08-27 14:30:00,17.64,17.66,17.63,17.65,91600.0,15.8319,15.8499,15.823,15.8409,91600.0
2010-08-27 14:35:00,17.65,17.67,17.65,17.66,166400.0,15.8409,15.8589,15.8409,15.8499,166400.0
2010-08-27 14:40:00,17.66,17.66,17.63,17.66,120400.0,15.8499,15.8499,15.823,15.8499,120400.0
2010-08-27 14:45:00,17.66,17.66,17.63,17.63,96000.0,15.8499,15.8499,15.823,15.823,96000.0
2010-08-27 14:50:00,17.63,17.65,17.63,17.64,124400.0,15.823,15.8409,15.823,15.8319,124400.0
2010-08-27 14:55:00,17.64,17.65,17.63,17.65,64000.0,15.8319,15.8409,15.823,15.8409,64000.0
2010-08-27 15:00:00,17.64,17.65,17.63,17.64,88800.0,15.8319,15.8409,15.823,15.8319,88800.0
2010-08-27 15:05:00,17.63,17.66,17.63,17.66,99200.0,15.823,15.8499,15.823,15.8499,99200.0
2010-08-27 15:10:00,17.66,17.66,17.64,17.66,126800.0,15.8499,15.8499,15.8319,15.8499,126800.0
2010-08-27 15:15:00,17.65,17.66,17.64,17.64,128000.0,15.8409,15.8499,15.8319,15.8319,128000.0
2010-08-27 15:20:00,17.64,17.68,17.64,17.68,108000.0,15.8319,15.8678,15.8319,15.8678,108000.0
2010-08-27 15:25:00,17.68,17.7,17.66,17.68,202800.0,15.8678,15.8858,15.8499,15.8678,202800.0
2010-08-27 15:30:00,17.68,17.7,17.68,17.7,268000.0,15.8678,15.8858,15.8678,15.8858,268000.0
2010-08-27 15:35:00,17.69,17.7,17.69,17.7,197200.0,15.8768,15.8858,15.8768,15.8858,197200.0
2010-08-27 15:40:00,17.7,17.75,17.7,17.75,390000.0,15.8858,15.9307,15.8858,15.9307,390000.0
2010-08-27 15:45:00,17.75,17.75,17.73,17.74,436800.0,15.9307,15.9307,15.9127,15.9217,436800.0
2010-08-27 15:50:00,17.74,17.75,17.72,17.72,450400.0,15.9217,15.9307,15.9037,15.9037,450400.0
2010-08-27 15:55:00,17.72,17.78,17.72,17.78,1132800.0,15.9037,15.9576,15.9037,15.9576,1132800.0
2010-08-30 09:30:00,17.74,17.76,17.67,17.71,177600.0,15.9217,15.9396,15.8589,15.8948,177600.0
2010-08-30 09:35:00,17.72,17.78,17.68,17.76,122000.0,15.9037,15.9576,15.8678,15.9396,122000.0
2010-08-30 09:40:00,17.76,17.85,17.76,17.83,192800.0,15.9396,16.0204,15.9396,16.0025,192800.0
2010-08-30 09:45:00,17.83,17.85,17.73,17.73,102800.0,16.0025,16.0204,15.9127,15.9127,102800.0
2010-08-30 09:50:00,17.73,17.76,17.71,17.71,68000.0,15.9127,15.9396,15.8948,15.8948,68000.0
2010-08-30 09:55:00,17.72,17.73,17.7,17.73,81600.0,15.9037,15.9127,15.8858,15.9127,81600.0
2010-08-30 10:00:00,17.73,17.77,17.72,17.77,81600.0,15.9127,15.9486,15.9037,15.9486,81600.0
2010-08-30 10:05:00,17.77,17.78,17.75,17.75,57600.0,15.9486,15.9576,15.9307,15.9307,57600.0
2010-08-30 10:10:00,17.75,17.77,17.74,17.75,40800.0,15.9307,15.9486,15.9217,15.9307,40800.0
2010-08-30 10:15:00,17.75,17.75,17.69,17.71,58400.0,15.9307,15.9307,15.8768,15.8948,58400.0
2010-08-30 10:20:00,17.71,17.72,17.7,17.72,53600.0,15.8948,15.9037,15.8858,15.9037,53600.0
2010-08-30 10:25:00,17.72,17.72,17.68,17.7,72000.0,15.9037,15.9037,15.8678,15.8858,72000.0
2010-08-30 10:30:00,17.7,17.7,17.66,17.68,61600.0,15.8858,15.8858,15.8499,15.8678,61600.0
2010-08-30 10:35:00,17.68,17.7,17.67,17.67,32400.0,15.8678,15.8858,15.8589,15.8589,32400.0
2010-08-30 10:40:00,17.67,17.69,17.66,17.66,72000.0,15.8589,15.8768,15.8499,15.8499,72000.0
2010-08-30 10:45:00,17.66,17.69,17.66,17.66,40800.0,15.8499,15.8768,15.8499,15.8499,40800.0
2010-08-30 10:50:00,17.66,17.69,17.66,17.67,87200.0,15.8499,15.8768,15.8499,15.8589,87200.0
2010-08-30 10:55:00,17.67,17.68,17.66,17.68,57600.0,15.8589,15.8678,15.8499,15.8678,57600.0
2010-08-30 11:00:00,17.68,17.68,17.66,17.66,115200.0,15.8678,15.8678,15.8499,15.8499,115200.0
2010-08-30 11:05:00,17.66,17.67,17.63,17.63,92800.0,15.8499,15.8589,15.823,15.823,92800.0
2010-08-30 11:10:00,17.64,17.65,17.63,17.63,77200.0,15.8319,15.8409,15.823,15.823,77200.0
2010-08-30 11:15:00,17.63,17.63,17.58,17.58,218800.0,15.823,15.823,15.7781,15.7781,218800.0
2010-08-30 11:20:00,17.58,17.59,17.56,17.56,123200.0,15.7781,15.7871,15.7601,15.7601,123200.0
2010-08-30 11:25:00,17.56,17.59,17.56,17.58,154400.0,15.7601,15.7871,15.7601,15.7781,154400.0
2010-08-30 11:30:00,17.58,17.59,17.58,17.58,90800.0,15.7781,15.7871,15.7781,15.7781,90800.0
2010-08-30 11:35:00,17.58,17.58,17.56,17.57,70000.0,15.7781,15.7781,15.7601,15.7691,70000.0
2010-08-30 11:40:00,17.56,17.57,17.54,17.56,201200.0,15.7601,15.7691,15.7422,15.7601,201200.0
2010-08-30 11:45:00,17.56,17.56,17.54,17.55,104000.0,15.7601,15.7601,15.7422,15.7512,104000.0
2010-08-30 11:50:00,17.55,17.57,17.55,17.56,65200.0,15.7512,15.7691,15.7512,15.7601,65200.0
2010-08-30 11:55:00,17.55,17.59,17.55,17.57,41600.0,15.7512,15.7871,15.7512,15.7691,41600.0
2010-08-30 12:00:00,17.57,17.6,17.56,17.56,97200.0,15.7691,15.796,15.7601,15.7601,97200.0
2010-08-30 12:05:00,17.56,17.57,17.55,17.57,60000.0,15.7601,15.7691,15.7512,15.7691,60000.0
2010-08-30 12:10:00,17.57,17.58,17.56,17.56,52400.0,15.7691,15.7781,15.7601,15.7601,52400.0
2010-08-30 12:15:00,17.57,17.57,17.55,17.55,64800.0,15.7691,15.7691,15.7512,15.7512,64800.0
2010-08-30 12:20:00,17.56,17.56,17.55,17.55,51600.0,15.7601,15.7601,15.7512,15.7512,51600.0
2010-08-30 12:25:00,17.55,17.56,17.55,17.56,36800.0,15.7512,15.7601,15.7512,15.7601,36800.0
2010-08-30 12:30:00,17.55,17.56,17.54,17.55,129600.0,15.7512,15.7601,15.7422,15.7512,129600.0
2010-08-30 12:35:00,17.55,17.57,17.55,17.57,40800.0,15.7512,15.7691,15.7512,15.7691,40800.0
2010-08-30 12:40:00,17.57,17.57,17.55,17.55,62000.0,15.7691,15.7691,15.7512,15.7512,62000.0
2010-08-30 12:45:00,17.55,17.59,17.55,17.58,60800.0,15.7512,15.7871,15.7512,15.7781,60800.0
2010-08-30 12:50:00,17.58,17.61,17.57,17.58,108800.0,15.7781,15.805,15.7691,15.7781,108800.0
2010-08-30 12:55:00,17.58,17.6,17.56,17.57,105600.0,15.7781,15.796,15.7601,15.7691,105600.0
2010-08-30 13:00:00,17.57,17.57,17.55,17.56,54800.0,15.7691,15.7691,15.7512,15.7601,54800.0
2010-08-30 13:05:00,17.55,17.57,17.55,17.57,66400.0,15.7512,15.7691,15.7512,15.7691,66400.0
2010-08-30 13:10:00,17.57,17.58,17.55,17.55,41200.0,15.7691,15.7781,15.7512,15.7512,41200.0
2010-08-30 13:15:00,17.56,17.57,17.56,17.56,66000.0,15.7601,15.7691,15.7601,15.7601,66000.0
2010-08-30 13:20:00,17.56,17.56,17.5,17.52,283600.0,15.7601,15.7601,15.7063,15.7242,283600.0
2010-08-30 13:25:00,17.52,17.53,17.5,17.5,222000.0,15.7242,15.7332,15.7063,15.7063,222000.0
2010-08-30 13:30:00,17.5,17.54,17.5,17.54,107600.0,15.7063,15.7422,15.7063,15.7422,107600.0
2010-08-30 13:35:00,17.53,17.54,17.5,17.5,62800.0,15.7332,15.7422,15.7063,15.7063,62800.0
2010-08-30 13:40:00,17.5,17.53,17.5,17.53,46800.0,15.7063,15.7332,15.7063,15.7332,46800.0
2010-08-30 13:45:00,17.53,17.54,17.51,17.53,48800.0,15.7332,15.7422,15.7153,15.7332,48800.0
2010-08-30 13:50:00,17.53,17.53,17.51,17.52,59600.0,15.7332,15.7332,15.7153,15.7242,59600.0
2010-08-30 13:55:00,17.52,17.54,17.51,17.53,109200.0,15.7242,15.7422,15.7153,15.7332,109200.0
2010-08-30 14:00:00,17.53,17.53,17.5,17.5,259200.0,15.7332,15.7332,15.7063,15.7063,259200.0
2010-08-30 14:05:00,17.5,17.52,17.49,17.5,256000.0,15.7063,15.7242,15.6973,15.7063,256000.0
2010-08-30 14:10:00,17.5,17.51,17.5,17.5,134000.0,15.7063,15.7153,15.7063,15.7063,134000.0
2010-08-30 14:15:00,17.5,17.5,17.49,17.5,234400.0,15.7063,15.7063,15.6973,15.7063,234400.0
2010-08-30 14:20:00,17.5,17.52,17.5,17.5,77200.0,15.7063,15.7242,15.7063,15.7063,77200.0
2010-08-30 14:25:00,17.5,17.54,17.5,17.52,175200.0,15.7063,15.7422,15.7063,15.7242,175200.0
2010-08-30 14:30:00,17.52,17.54,17.51,17.51,163600.0,15.7242,15.7422,15.7153,15.7153,163600.0
2010-08-30 14:35:00,17.51,17.52,17.51,17.51,139600.0,15.7153,15.7242,15.7153,15.7153,139600.0
2010-08-30 14:40:00,17.51,17.55,17.51,17.54,135200.0,15.7153,15.7512,15.7153,15.7422,135200.0
2010-08-30 14:45:00,17.54,17.54,17.52,17.52,162000.0,15.7422,15.7422,15.7242,15.7242,162000.0
2010-08-30 14:50:00,17.52,17.54,17.5,17.53,221600.0,15.7242,15.7422,15.7063,15.7332,221600.0
2010-08-30 14:55:00,17.53,17.53,17.51,17.52,111600.0,15.7332,15.7332,15.7153,15.7242,111600.0
2010-08-30 15:00:00,17.52,17.54,17.5,17.5,168800.0,15.7242,15.7422,15.7063,15.7063,168800.0
2010-08-30 15:05:00,17.5,17.51,17.47,17.48,322000.0,15.7063,15.7153,15.6794,15.6883,322000.0
2010-08-30 15:10:00,17.48,17.5,17.48,17.48,167600.0,15.6883,15.7063,15.6883,15.6883,167600.0
2010-08-30 15:15:00,17.48,17.48,17.42,17.46,539600.0,15.6883,15.6883,15.6345,15.6704,539600.0
2010-08-30 15:20:00,17.46,17.49,17.45,17.48,170800.0,15.6704,15.6973,15.6614,15.6883,170800.0
2010-08-30 15:25:00,17.47,17.49,17.46,17.46,146000.0,15.6794,15.6973,15.6704,15.6704,146000.0
2010-08-30 15:30:00,17.46,17.48,17.45,17.46,206800.0,15.6704,15.6883,15.6614,15.6704,206800.0
2010-08-30 15:35:00,17.46,17.49,17.45,17.48,229600.0,15.6704,15.6973,15.6614,15.6883,229600.0
2010-08-30 15:40:00,17.48,17.49,17.45,17.46,328400.0,15.6883,15.6973,15.6614,15.6704,328400.0
2010-08-30 15:45:00,17.45,17.46,17.42,17.43,437200.0,15.6614,15.6704,15.6345,15.6435,437200.0
2010-08-30 15:50:00,17.43,17.45,17.43,17.44,540000.0,15.6435,15.6614,15.6435,15.6524,540000.0
2010-08-30 15:55:00,17.44,17.44,17.39,17.39,949200.0,15.6524,15.6524,15.6076,15.6076,949200.0
2010-08-31 09:30:00,17.39,17.41,17.33,17.34,300400.0,15.6076,15.6255,15.5537,15.5627,300400.0
2010-08-31 09:35:00,17.35,17.36,17.26,17.27,218400.0,15.5717,15.5806,15.4909,15.4999,218400.0
2010-08-31 09:40:00,17.26,17.31,17.25,17.28,312400.0,15.4909,15.5358,15.4819,15.5088,312400.0
2010-08-31 09:45:00,17.28,17.35,17.26,17.34,239600.0,15.5088,15.5717,15.4909,15.5627,239600.0
2010-08-31 09:50:00,17.35,17.35,17.31,17.34,212400.0,15.5717,15.5717,15.5358,15.5627,212400.0
2010-08-31 09:55:00,17.34,17.36,17.32,17.35,197600.0,15.5627,15.5806,15.5447,15.5717,197600.0
2010-08-31 10:00:00,17.35,17.42,17.35,17.37,340800.0,15.5717,15.6345,15.5717,15.5896,340800.0
2010-08-31 10:05:00,17.37,17.48,17.36,17.46,365600.0,15.5896,15.6883,15.5806,15.6704,365600.0
2010-08-31 10:10:00,17.46,17.49,17.45,17.47,217200.0,15.6704,15.6973,15.6614,15.6794,217200.0
2010-08-31 10:15:00,17.47,17.49,17.43,17.43,165600.0,15.6794,15.6973,15.6435,15.6435,165600.0
2010-08-31 10:20:00,17.43,17.43,17.4,17.42,118800.0,15.6435,15.6435,15.6165,15.6345,118800.0
2010-08-31 10:25:00,17.42,17.47,17.42,17.46,89200.0,15.6345,15.6794,15.6345,15.6704,89200.0
2010-08-31 10:30:00,17.46,17.47,17.43,17.44,106800.0,15.6704,15.6794,15.6435,15.6524,106800.0
2010-08-31 10:35:00,17.45,17.46,17.4,17.42,130000.0,15.6614,15.6704,15.6165,15.6345,130000.0
2010-08-31 10:40:00,17.42,17.46,17.4,17.46,94400.0,15.6345,15.6704,15.6165,15.6704,94400.0
2010-08-31 10:45:00,17.46,17.47,17.44,17.45,70400.0,15.6704,15.6794,15.6524,15.6614,70400.0
2010-08-31 10:50:00,17.45,17.5,17.44,17.49,227200.0,15.6614,15.7063,15.6524,15.6973,227200.0
2010-08-31 10:55:00,17.49,17.52,17.48,17.52,104800.0,15.6973,15.7242,15.6883,15.7242,104800.0
2010-08-31 11:00:00,17.52,17.53,17.45,17.46,127200.0,15.7242,15.7332,15.6614,15.6704,127200.0
2010-08-31 11:05:00,17.46,17.46,17.39,17.4,149600.0,15.6704,15.6704,15.6076,15.6165,149600.0
2010-08-31 11:10:00,17.4,17.42,17.36,17.41,88800.0,15.6165,15.6345,15.5806,15.6255,88800.0
2010-08-31 11:15:00,17.41,17.42,17.38,17.39,98000.0,15.6255,15.6345,15.5986,15.6076,98000.0
2010-08-31 11:20:00,17.39,17.41,17.38,17.4,167200.0,15.6076,15.6255,15.5986,15.6165,167200.0
2010-08-31 11:25:00,17.4,17.43,17.39,17.4,92400.0,15.6165,15.6435,15.6076,15.6165,92400.0
2010-08-31 11:30:00,17.4,17.42,17.38,17.42,111600.0,15.6165,15.6345,15.5986,15.6345,111600.0
2010-08-31 11:35:00,17.42,17.43,17.39,17.39,69600.0,15.6345,15.6435,15.6076,15.6076,69600.0
2010-08-31 11:40:00,17.39,17.43,17.39,17.4,52000.0,15.6076,15.6435,15.6076,15.6165,52000.0
2010-08-31 11:45:00,17.4,17.4,17.38,17.38,62400.0,15.6165,15.6165,15.5986,15.5986,62400.0
2010-08-31 11:50:00,17.38,17.43,17.37,17.41,95600.0,15.5986,15.6435,15.5896,15.6255,95600.0
2010-08-31 11:55:00,17.42,17.42,17.37,17.4,89200.0,15.6345,15.6345,15.5896,15.6165,89200.0
2010-08-31 12:00:00,17.4,17.42,17.35,17.36,77200.0,15.6165,15.6345,15.5717,15.5806,77200.0
2010-08-31 12:05:00,17.36,17.36,17.32,17.32,160800.0,15.5806,15.5806,15.5447,15.5447,160800.0
2010-08-31 12:10:00,17.32,17.32,17.29,17.29,204000.0,15.5447,15.5447,15.5178,15.5178,204000.0
2010-08-31 12:15:00,17.3,17.31,17.28,17.3,151200.0,15.5268,15.5358,15.5088,15.5268,151200.0
2010-08-31 12:20:00,17.3,17.31,17.28,17.31,91600.0,15.5268,15.5358,15.5088,15.5358,91600.0
2010-08-31 12:25:00,17.31,17.32,17.3,17.32,50000.0,15.5358,15.5447,15.5268,15.5447,50000.0
2010-08-31 12:30:00,17.31,17.32,17.3,17.32,55200.0,15.5358,15.5447,15.5268,15.5447,55200.0
2010-08-31 12:35:00,17.32,17.32,17.3,17.3,68800.0,15.5447,15.5447,15.5268,15.5268,68800.0
2010-08-31 12:40:00,17.3,17.31,17.28,17.28,112400.0,15.5268,15.5358,15.5088,15.5088,112400.0
2010-08-31 12:45:00,17.28,17.3,17.28,17.29,88800.0,15.5088,15.5268,15.5088,15.5178,88800.0
2010-08-31 12:50:00,17.29,17.3,17.27,17.29,201600.0,15.5178,15.5268,15.4999,15.5178,201600.0
2010-08-31 12:55:00,17.28,17.28,17.25,17.25,220400.0,15.5088,15.5088,15.4819,15.4819,220400.0
2010-08-31 13:00:00,17.25,17.27,17.22,17.25,323600.0,15.4819,15.4999,15.455,15.4819,323600.0
2010-08-31 13:05:00,17.25,17.28,17.24,17.25,113600.0,15.4819,15.5088,15.4729,15.4819,113600.0
2010-08-31 13:10:00,17.25,17.26,17.24,17.26,154000.0,15.4819,15.4909,15.4729,15.4909,154000.0
2010-08-31 13:15:00,17.26,17.27,17.24,17.25,71600.0,15.4909,15.4999,15.4729,15.4819,71600.0
2010-08-31 13:20:00,17.25,17.27,17.25,17.25,59200.0,15.4819,15.4999,15.4819,15.4819,59200.0
2010-08-31 13:25:00,17.25,17.28,17.25,17.28,114000.0,15.4819,15.5088,15.4819,15.5088,114000.0
2010-08-31 13:30:00,17.28,17.3,17.26,17.26,106000.0,15.5088,15.5268,15.4909,15.4909,106000.0
2010-08-31 13:35:00,17.27,17.28,17.25,17.25,89200.0,15.4999,15.5088,15.4819,15.4819,89200.0
2010-08-31 13:40:00,17.26,17.28,17.25,17.27,52800.0,15.4909,15.5088,15.4819,15.4999,52800.0
2010-08-31 13:45:00,17.28,17.28,17.25,17.26,61200.0,15.5088,15.5088,15.4819,15.4909,61200.0
2010-08-31 13:50:00,17.26,17.27,17.25,17.25,29600.0,15.4909,15.4999,15.4819,15.4819,29600.0
2010-08-31 13:55:00,17.25,17.28,17.25,17.28,61200.0,15.4819,15.5088,15.4819,15.5088,61200.0
2010-08-31 14:00:00,17.28,17.28,17.24,17.25,116800.0,15.5088,15.5088,15.4729,15.4819,116800.0
2010-08-31 14:05:00,17.25,17.31,17.25,17.29,119600.0,15.4819,15.5358,15.4819,15.5178,119600.0
2010-08-31 14:10:00,17.28,17.31,17.28,17.3,76800.0,15.5088,15.5358,15.5088,15.5268,76800.0
2010-08-31 14:15:00,17.3,17.31,17.24,17.24,200400.0,15.5268,15.5358,15.4729,15.4729,200400.0
2010-08-31 14:20:00,17.24,17.25,17.18,17.2,359200.0,15.4729,15.4819,15.4191,15.437,359200.0
2010-08-31 14:25:00,17.2,17.21,17.16,17.17,297600.0,15.437,15.446,15.4011,15.4101,297600.0
2010-08-31 14:30:00,17.17,17.17,17.11,17.12,684800.0,15.4101,15.4101,15.3563,15.3652,684800.0
2010-08-31 14:35:00,17.12,17.12,17.04,17.05,878400.0,15.3652,15.3652,15.2934,15.3024,878400.0
2010-08-31 14:40:00,17.05,17.06,17.0,17.05,831600.0,15.3024,15.3114,15.2575,15.3024,831600.0
2010-08-31 14:45:00,17.06,17.06,17.03,17.04,457600.0,15.3114,15.3114,15.2845,15.2934,457600.0
2010-08-31 14:50:00,17.04,17.07,17.02,17.07,426000.0,15.2934,15.3204,15.2755,15.3204,426000.0
2010-08-31 14:55:00,17.07,17.08,17.03,17.06,243200.0,15.3204,15.3293,15.2845,15.3114,243200.0
2010-08-31 15:00:00,17.06,17.11,17.04,17.1,233600.0,15.3114,15.3563,15.2934,15.3473,233600.0
2010-08-31 15:05:00,17.11,17.11,17.08,17.09,299200.0,15.3563,15.3563,15.3293,15.3383,299200.0
2010-08-31 15:10:00,17.1,17.1,17.05,17.07,241200.0,15.3473,15.3473,15.3024,15.3204,241200.0
2010-08-31 15:15:00,17.07,17.07,17.04,17.06,288000.0,15.3204,15.3204,15.2934,15.3114,288000.0
2010-08-31 15:20:00,17.07,17.09,17.06,17.07,246800.0,15.3204,15.3383,15.3114,15.3204,246800.0
2010-08-31 15:25:00,17.07,17.12,17.07,17.11,243200.0,15.3204,15.3652,15.3204,15.3563,243200.0
2010-08-31 15:30:00,17.1,17.15,17.1,17.12,324800.0,15.3473,15.3922,15.3473,15.3652,324800.0
2010-08-31 15:35:00,17.12,17.13,17.09,17.1,389200.0,15.3652,15.3742,15.3383,15.3473,389200.0
2010-08-31 15:40:00,17.1,17.16,17.1,17.14,416000.0,15.3473,15.4011,15.3473,15.3832,416000.0
2010-08-31 15:45:00,17.15,17.21,17.15,17.19,702400.0,15.3922,15.446,15.3922,15.4281,702400.0
2010-08-31 15:50:00,17.19,17.19,17.16,17.18,816000.0,15.4281,15.4281,15.4011,15.4191,816000.0
2010-08-31 15:55:00,17.18,17.25,17.17,17.24,1862800.0,15.4191,15.4819,15.4101,15.4729,1862800.0
2010-09-01 09:30:00,17.46,17.46,17.38,17.4,453600.0,15.6704,15.6704,15.5986,15.6165,453600.0
2010-09-01 09:35:00,17.4,17.42,17.3,17.31,431200.0,15.6165,15.6345,15.5268,15.5358,431200.0
2010-09-01 09:40:00,17.31,17.34,17.27,17.34,359600.0,15.5358,15.5627,15.4999,15.5627,359600.0
2010-09-01 09:45:00,17.34,17.38,17.33,17.38,226400.0,15.5627,15.5986,15.5537,15.5986,226400.0
2010-09-01 09:50:00,17.38,17.5,17.38,17.47,443600.0,15.5986,15.7063,15.5986,15.6794,443600.0
2010-09-01 09:55:00,17.47,17.52,17.43,17.51,277600.0,15.6794,15.7242,15.6435,15.7153,277600.0
2010-09-01 10:00:00,17.5,17.62,17.49,17.58,716400.0,15.7063,15.814,15.6973,15.7781,716400.0
2010-09-01 10:05:00,17.59,17.6,17.54,17.55,304000.0,15.7871,15.796,15.7422,15.7512,304000.0
2010-09-01 10:10:00,17.55,17.58,17.54,17.58,294000.0,15.7512,15.7781,15.7422,15.7781,294000.0
2010-09-01 10:15:00,17.59,17.6,17.55,17.56,294000.0,15.7871,15.796,15.7512,15.7601,294000.0
2010-09-01 10:20:00,17.56,17.56,17.54,17.55,165600.0,15.7601,15.7601,15.7422,15.7512,165600.0
2010-09-01 10:25:00,17.55,17.58,17.55,17.55,184800.0,15.7512,15.7781,15.7512,15.7512,184800.0
2010-09-01 10:30:00,17.55,17.56,17.54,17.55,299200.0,15.7512,15.7601,15.7422,15.7512,299200.0
2010-09-01 10:35:00,17.55,17.56,17.5,17.53,305200.0,15.7512,15.7601,15.7063,15.7332,305200.0
2010-09-01 10:40:00,17.53,17.53,17.51,17.52,340800.0,15.7332,15.7332,15.7153,15.7242,340800.0
2010-09-01 10:45:00,17.52,17.53,17.49,17.49,334800.0,15.7242,15.7332,15.6973,15.6973,334800.0
2010-09-01 10:50:00,17.49,17.55,17.49,17.53,256000.0,15.6973,15.7512,15.6973,15.7332,256000.0
2010-09-01 10:55:00,17.53,17.55,17.53,17.54,269600.0,15.7332,15.7512,15.7332,15.7422,269600.0
2010-09-01 11:00:00,17.54,17.62,17.53,17.62,495200.0,15.7422,15.814,15.7332,15.814,495200.0
2010-09-01 11:05:00,17.62,17.62,17.58,17.59,132000.0,15.814,15.814,15.7781,15.7871,132000.0
2010-09-01 11:10:00,17.59,17.6,17.58,17.58,210000.0,15.7871,15.796,15.7781,15.7781,210000.0
2010-09-01 11:15:00,17.58,17.61,17.57,17.61,147600.0,15.7781,15.805,15.7691,15.805,147600.0
2010-09-01 11:20:00,17.61,17.62,17.6,17.61,170000.0,15.805,15.814,15.796,15.805,170000.0
2010-09-01 11:25:00,17.61,17.61,17.57,17.57,110000.0,15.805,15.805,15.7691,15.7691,110000.0
2010-09-01 11:30:00,17.57,17.6,17.57,17.58,188400.0,15.7691,15.796,15.7691,15.7781,188400.0
2010-09-01 11:35:00,17.59,17.6,17.59,17.6,103600.0,15.7871,15.796,15.7871,15.796,103600.0
2010-09-01 11:40:00,17.6,17.6,17.58,17.59,91600.0,15.796,15.796,15.7781,15.7871,91600.0
2010-09-01 11:45:00,17.59,17.6,17.57,17.58,138000.0,15.7871,15.796,15.7691,15.7781,138000.0
2010-09-01 11:50:00,17.58,17.6,17.57,17.59,170400.0,15.7781,15.796,15.7691,15.7871,170400.0
2010-09-01 11:55:00,17.59,17.59,17.57,17.59,153200.0,15.7871,15.7871,15.7691,15.7871,153200.0
2010-09-01 12:00:00,17.59,17.6,17.57,17.57,128400.0,15.7871,15.796,15.7691,15.7691,128400.0
2010-09-01 12:05:00,17.57,17.58,17.57,17.58,87600.0,15.7691,15.7781,15.7691,15.7781,87600.0
2010-09-01 12:10:00,17.58,17.61,17.58,17.59,110800.0,15.7781,15.805,15.7781,15.7871,110800.0
2010-09-01 12:15:00,17.59,17.61,17.59,17.59,62400.0,15.7871,15.805,15.7871,15.7871,62400.0
2010-09-01 12:20:00,17.6,17.62,17.58,17.58,96400.0,15.796,15.814,15.7781,15.7781,96400.0
2010-09-01 12:25:00,17.59,17.61,17.58,17.61,89200.0,15.7871,15.805,15.7781,15.805,89200.0
2010-09-01 12:30:00,17.6,17.61,17.58,17.59,84000.0,15.796,15.805,15.7781,15.7871,84000.0
2010-09-01 12:35:00,17.58,17.58,17.54,17.54,141600.0,15.7781,15.7781,15.7422,15.7422,141600.0
2010-09-01 12:40:00,17.54,17.57,17.53,17.56,142000.0,15.7422,15.7691,15.7332,15.7601,142000.0
2010-09-01 12:45:00,17.56,17.59,17.56,17.57,54800.0,15.7601,15.7871,15.7601,15.7691,54800.0
2010-09-01 12:50:00,17.57,17.6,17.56,17.56,58800.0,15.7691,15.796,15.7601,15.7601,58800.0
2010-09-01 12:55:00,17.57,17.59,17.57,17.59,50000.0,15.7691,15.7871,15.7691,15.7871,50000.0
2010-09-01 13:00:00,17.59,17.61,17.58,17.6,88000.0,15.7871,15.805,15.7781,15.796,88000.0
2010-09-01 13:05:00,17.6,17.61,17.58,17.6,74400.0,15.796,15.805,15.7781,15.796,74400.0
2010-09-01 13:10:00,17.6,17.62,17.6,17.61,79600.0,15.796,15.814,15.796,15.805,79600.0
2010-09-01 13:15:00,17.61,17.65,17.61,17.65,165600.0,15.805,15.8409,15.805,15.8409,165600.0
2010-09-01 13:20:00,17.65,17.66,17.63,17.64,192000.0,15.8409,15.8499,15.823,15.8319,192000.0
2010-09-01 13:25:00,17.63,17.64,17.62,17.64,74800.0,15.823,15.8319,15.814,15.8319,74800.0
2010-09-01 13:30:00,17.64,17.65,17.63,17.65,62400.0,15.8319,15.8409,15.823,15.8409,62400.0
2010-09-01 13:35:00,17.65,17.67,17.64,17.66,114400.0,15.8409,15.8589,15.8319,15.8499,114400.0
2010-09-01 13:40:00,17.66,17.68,17.65,17.67,96000.0,15.8499,15.8678,15.8409,15.8589,96000.0
2010-09-01 13:45:00,17.67,17.68,17.67,17.68,117200.0,15.8589,15.8678,15.8589,15.8678,117200.0
2010-09-01 13:50:00,17.68,17.68,17.66,17.68,83600.0,15.8678,15.8678,15.8499,15.8678,83600.0
2010-09-01 13:55:00,17.68,17.68,17.66,17.67,52400.0,15.8678,15.8678,15.8499,15.8589,52400.0
2010-09-01 14:00:00,17.67,17.68,17.65,17.65,81600.0,15.8589,15.8678,15.8409,15.8409,81600.0
2010-09-01 14:05:00,17.65,17.68,17.65,17.66,109200.0,15.8409,15.8678,15.8409,15.8499,109200.0
2010-09-01 14:10:00,17.66,17.66,17.61,17.61,118800.0,15.8499,15.8499,15.805,15.805,118800.0
2010-09-01 14:15:00,17.61,17.61,17.58,17.6,226800.0,15.805,15.805,15.7781,15.796,226800.0
2010-09-01 14:20:00,17.6,17.66,17.6,17.63,149200.0,15.796,15.8499,15.796,15.823,149200.0
2010-09-01 14:25:00,17.62,17.65,17.61,17.65,83600.0,15.814,15.8409,15.805,15.8409,83600.0
2010-09-01 14:30:00,17.65,17.66,17.63,17.64,94800.0,15.8409,15.8499,15.823,15.8319,94800.0
2010-09-01 14:35:00,17.64,17.64,17.6,17.63,67600.0,15.8319,15.8319,15.796,15.823,67600.0
2010-09-01 14:40:00,17.63,17.64,17.61,17.63,110400.0,15.823,15.8319,15.805,15.823,110400.0
2010-09-01 14:45:00,17.63,17.64,17.62,17.63,70400.0,15.823,15.8319,15.814,15.823,70400.0
2010-09-01 14:50:00,17.63,17.66,17.62,17.63,139600.0,15.823,15.8499,15.814,15.823,139600.0
2010-09-01 14:55:00,17.62,17.65,17.61,17.64,111600.0,15.814,15.8409,15.805,15.8319,111600.0
2010-09-01 15:00:00,17.64,17.65,17.62,17.63,90800.0,15.8319,15.8409,15.814,15.823,90800.0
2010-09-01 15:05:00,17.63,17.66,17.63,17.64,119200.0,15.823,15.8499,15.823,15.8319,119200.0
2010-09-01 15:10:00,17.64,17.66,17.64,17.66,105200.0,15.8319,15.8499,15.8319,15.8499,105200.0
2010-09-01 15:15:00,17.65,17.65,17.62,17.63,143200.0,15.8409,15.8409,15.814,15.823,143200.0
2010-09-01 15:20:00,17.63,17.64,17.57,17.57,316800.0,15.823,15.8319,15.7691,15.7691,316800.0
2010-09-01 15:25:00,17.57,17.6,17.56,17.59,253200.0,15.7691,15.796,15.7601,15.7871,253200.0
2010-09-01 15:30:00,17.59,17.6,17.56,17.59,344000.0,15.7871,15.796,15.7601,15.7871,344000.0
2010-09-01 15:35:00,17.59,17.6,17.57,17.59,214000.0,15.7871,15.796,15.7691,15.7871,214000.0
2010-09-01 15:40:00,17.59,17.63,17.59,17.62,219600.0,15.7871,15.823,15.7871,15.814,219600.0
2010-09-01 15:45:00,17.62,17.64,17.6,17.61,381200.0,15.814,15.8319,15.796,15.805,381200.0
2010-09-01 15:50:00,17.61,17.62,17.59,17.6,333600.0,15.805,15.814,15.7871,15.796,333600.0
2010-09-01 15:55:00,17.6,17.65,17.6,17.63,810400.0,15.796,15.8409,15.796,15.823,810400.0
2010-09-02 09:30:00,17.75,17.81,17.67,17.81,550000.0,15.9307,15.9845,15.8589,15.9845,550000.0
2010-09-02 09:35:00,17.81,17.86,17.78,17.86,466000.0,15.9845,16.0294,15.9576,16.0294,466000.0
2010-09-02 09:40:00,17.86,17.94,17.84,17.94,651200.0,16.0294,16.1012,16.0114,16.1012,651200.0
2010-09-02 09:45:00,17.94,17.95,17.92,17.93,540000.0,16.1012,16.1102,16.0833,16.0922,540000.0
2010-09-02 09:50:00,17.93,18.0,17.9,17.99,733200.0,16.0922,16.1551,16.0653,16.1461,733200.0
2010-09-02 09:55:00,17.99,18.0,17.98,18.0,234400.0,16.1461,16.1551,16.1371,16.1551,234400.0
2010-09-02 10:00:00,18.0,18.06,18.0,18.01,738000.0,16.1551,16.2089,16.1551,16.164,738000.0
2010-09-02 10:05:00,18.01,18.02,17.94,17.94,324800.0,16.164,16.173,16.1012,16.1012,324800.0
2010-09-02 10:10:00,17.94,18.02,17.93,18.02,290400.0,16.1012,16.173,16.0922,16.173,290400.0
2010-09-02 10:15:00,18.02,18.04,17.95,17.96,287200.0,16.173,16.191,16.1102,16.1192,287200.0
2010-09-02 10:20:00,17.96,17.97,17.91,17.93,253200.0,16.1192,16.1281,16.0743,16.0922,253200.0
2010-09-02 10:25:00,17.93,17.95,17.92,17.93,109200.0,16.0922,16.1102,16.0833,16.0922,109200.0
2010-09-02 10:30:00,17.93,17.95,17.89,17.91,185600.0,16.0922,16.1102,16.0563,16.0743,185600.0
2010-09-02 10:35:00,17.91,17.93,17.9,17.91,160800.0,16.0743,16.0922,16.0653,16.0743,160800.0
2010-09-02 10:40:00,17.91,17.97,17.91,17.95,224000.0,16.0743,16.1281,16.0743,16.1102,224000.0
2010-09-02 10:45:00,17.95,17.97,17.93,17.94,119200.0,16.1102,16.1281,16.0922,16.1012,119200.0
2010-09-02 10:50:00,17.95,17.99,17.95,17.98,188000.0,16.1102,16.1461,16.1102,16.1371,188000.0
2010-09-02 10:55:00,17.98,18.0,17.97,17.99,106400.0,16.1371,16.1551,16.1281,16.1461,106400.0
2010-09-02 11:00:00,17.99,18.0,17.98,17.98,290400.0,16.1461,16.1551,16.1371,16.1371,290400.0
2010-09-02 11:05:00,17.98,17.99,17.95,17.96,200400.0,16.1371,16.1461,16.1102,16.1192,200400.0
2010-09-02 11:10:00,17.96,17.97,17.92,17.93,146800.0,16.1192,16.1281,16.0833,16.0922,146800.0
2010-09-02 11:15:00,17.93,17.96,17.92,17.92,228400.0,16.0922,16.1192,16.0833,16.0833,228400.0
2010-09-02 11:20:00,17.93,17.93,17.89,17.92,151600.0,16.0922,16.0922,16.0563,16.0833,151600.0
2010-09-02 11:25:00,17.92,17.92,17.89,17.91,134400.0,16.0833,16.0833,16.0563,16.0743,134400.0
2010-09-02 11:30:00,17.91,17.95,17.91,17.95,77200.0,16.0743,16.1102,16.0743,16.1102,77200.0
2010-09-02 11:35:00,17.95,17.95,17.91,17.92,104400.0,16.1102,16.1102,16.0743,16.0833,104400.0
2010-09-02 11:40:00,17.92,17.97,17.92,17.96,74400.0,16.0833,16.1281,16.0833,16.1192,74400.0
2010-09-02 11:45:00,17.97,17.98,17.95,17.98,65600.0,16.1281,16.1371,16.1102,16.1371,65600.0
2010-09-02 11:50:00,17.98,17.99,17.98,17.99,80400.0,16.1371,16.1461,16.1371,16.1461,80400.0
2010-09-02 11:55:00,17.99,17.99,17.97,17.99,101600.0,16.1461,16.1461,16.1281,16.1461,101600.0
2010-09-02 12:00:00,17.98,17.99,17.97,17.97,114800.0,16.1371,16.1461,16.1281,16.1281,114800.0
2010-09-02 12:05:00,17.98,17.99,17.97,17.97,116000.0,16.1371,16.1461,16.1281,16.1281,116000.0
2010-09-02 12:10:00,17.97,17.99,17.96,17.98,175200.0,16.1281,16.1461,16.1192,16.1371,175200.0
2010-09-02 12:15:00,17.98,17.99,17.97,17.97,137600.0,16.1371,16.1461,16.1281,16.1281,137600.0
2010-09-02 12:20:00,17.98,17.99,17.98,17.99,96400.0,16.1371,16.1461,16.1371,16.1461,96400.0
2010-09-02 12:25:00,17.99,17.99,17.95,17.95,122400.0,16.1461,16.1461,16.1102,16.1102,122400.0
2010-09-02 12:30:00,17.95,17.99,17.95,17.99,84000.0,16.1102,16.1461,16.1102,16.1461,84000.0
2010-09-02 12:35:00,17.99,17.99,17.98,17.98,70000.0,16.1461,16.1461,16.1371,16.1371,70000.0
2010-09-02 12:40:00,17.98,17.99,17.97,17.99,79600.0,16.1371,16.1461,16.1281,16.1461,79600.0
2010-09-02 12:45:00,17.99,18.01,17.98,18.01,460800.0,16.1461,16.164,16.1371,16.164,460800.0
2010-09-02 12:50:00,18.01,18.01,17.98,18.0,92400.0,16.164,16.164,16.1371,16.1551,92400.0
2010-09-02 12:55:00,18.0,18.01,17.99,17.99,139600.0,16.1551,16.164,16.1461,16.1461,139600.0
2010-09-02 13:00:00,17.99,17.99,17.97,17.98,85200.0,16.1461,16.1461,16.1281,16.1371,85200.0
2010-09-02 13:05:00,17.98,18.0,17.98,17.99,57200.0,16.1371,16.1551,16.1371,16.1461,57200.0
2010-09-02 13:10:00,17.99,18.0,17.96,17.96,57600.0,16.1461,16.1551,16.1192,16.1192,57600.0
2010-09-02 13:15:00,17.96,17.98,17.95,17.95,68400.0,16.1192,16.1371,16.1102,16.1102,68400.0
2010-09-02 13:20:00,17.95,17.98,17.95,17.97,71200.0,16.1102,16.1371,16.1102,16.1281,71200.0
2010-09-02 13:25:00,17.97,17.98,17.96,17.98,47600.0,16.1281,16.1371,16.1192,16.1371,47600.0
2010-09-02 13:30:00,17.98,18.0,17.97,18.0,82000.0,16.1371,16.1551,16.1281,16.1551,82000.0
2010-09-02 13:35:00,18.0,18.0,17.99,17.99,76400.0,16.1551,16.1551,16.1461,16.1461,76400.0
2010-09-02 13:40:00,17.99,18.0,17.99,17.99,57200.0,16.1461,16.1551,16.1461,16.1461,57200.0
2010-09-02 13:45:00,17.99,17.99,17.93,17.93,174000.0,16.1461,16.1461,16.0922,16.0922,174000.0
2010-09-02 13:50:00,17.93,17.98,17.93,17.98,60000.0,16.0922,16.1371,16.0922,16.1371,60000.0
2010-09-02 13:55:00,17.98,18.0,17.98,17.99,100800.0,16.1371,16.1551,16.1371,16.1461,100800.0
2010-09-02 14:00:00,17.99,18.0,17.96,18.0,101600.0,16.1461,16.1551,16.1192,16.1551,101600.0
2010-09-02 14:05:00,18.0,18.01,17.98,18.0,154000.0,16.1551,16.164,16.1371,16.1551,154000.0
2010-09-02 14:10:00,18.01,18.03,18.0,18.03,172400.0,16.164,16.182,16.1551,16.182,172400.0
2010-09-02 14:15:00,18.02,18.02,17.98,18.0,131600.0,16.173,16.173,16.1371,16.1551,131600.0
2010-09-02 14:20:00,18.0,18.0,17.98,17.99,154800.0,16.1551,16.1551,16.1371,16.1461,154800.0
2010-09-02 14:25:00,17.99,17.99,17.96,17.96,94800.0,16.1461,16.1461,16.1192,16.1192,94800.0
2010-09-02 14:30:00,17.97,17.98,17.96,17.97,75200.0,16.1281,16.1371,16.1192,16.1281,75200.0
2010-09-02 14:35:00,17.97,17.99,17.97,17.99,70800.0,16.1281,16.1461,16.1281,16.1461,70800.0
2010-09-02 14:40:00,18.0,18.0,17.99,18.0,195600.0,16.1551,16.1551,16.1461,16.1551,195600.0
2010-09-02 14:45:00,18.0,18.0,17.99,17.99,368000.0,16.1551,16.1551,16.1461,16.1461,368000.0
2010-09-02 14:50:00,17.99,18.0,17.99,17.99,112400.0,16.1461,16.1551,16.1461,16.1461,112400.0
2010-09-02 14:55:00,17.99,18.0,17.99,17.99,147600.0,16.1461,16.1551,16.1461,16.1461,147600.0
2010-09-02 15:00:00,17.99,17.99,17.99,17.99,208800.0,16.1461,16.1461,16.1461,16.1461,208800.0
2010-09-02 15:05:00,17.99,18.0,17.99,17.99,174800.0,16.1461,16.1551,16.1461,16.1461,174800.0
2010-09-02 15:10:00,17.99,18.0,17.98,17.99,260800.0,16.1461,16.1551,16.1371,16.1461,260800.0
2010-09-02 15:15:00,17.99,18.0,17.98,17.98,127600.0,16.1461,16.1551,16.1371,16.1371,127600.0
2010-09-02 15:20:00,17.98,17.99,17.97,17.97,133200.0,16.1371,16.1461,16.1281,16.1281,133200.0
2010-09-02 15:25:00,17.97,17.99,17.97,17.99,120800.0,16.1281,16.1461,16.1281,16.1461,120800.0
2010-09-02 15:30:00,17.99,17.99,17.97,17.97,160000.0,16.1461,16.1461,16.1281,16.1281,160000.0
2010-09-02 15:35:00,17.97,17.98,17.94,17.96,327600.0,16.1281,16.1371,16.1012,16.1192,327600.0
2010-09-02 15:40:00,17.95,17.96,17.95,17.95,225200.0,16.1102,16.1192,16.1102,16.1102,225200.0
2010-09-02 15:45:00,17.95,17.99,17.95,17.97,377600.0,16.1102,16.1461,16.1102,16.1281,377600.0
2010-09-02 15:50:00,17.97,17.98,17.96,17.97,276000.0,16.1281,16.1371,16.1192,16.1281,276000.0
2010-09-02 15:55:00,17.97,18.0,17.97,17.99,910000.0,16.1281,16.1551,16.1281,16.1461,910000.0
2010-09-03 09:30:00,18.25,18.29,18.21,18.22,1066000.0,16.3794,16.4153,16.3435,16.3525,1066000.0
2010-09-03 09:35:00,18.22,18.24,18.19,18.23,351600.0,16.3525,16.3705,16.3256,16.3615,351600.0
2010-09-03 09:40:00,18.23,18.25,18.21,18.24,190000.0,16.3615,16.3794,16.3435,16.3705,190000.0
2010-09-03 09:45:00,18.24,18.25,18.2,18.22,178000.0,16.3705,16.3794,16.3346,16.3525,178000.0
2010-09-03 09:50:00,18.21,18.23,18.21,18.22,94000.0,16.3435,16.3615,16.3435,16.3525,94000.0
2010-09-03 09:55:00,18.22,18.23,18.2,18.22,157600.0,16.3525,16.3615,16.3346,16.3525,157600.0
2010-09-03 10:00:00,18.22,18.28,18.21,18.24,524400.0,16.3525,16.4064,16.3435,16.3705,524400.0
2010-09-03 10:05:00,18.24,18.25,18.18,18.19,314800.0,16.3705,16.3794,16.3166,16.3256,314800.0
2010-09-03 10:10:00,18.19,18.2,18.14,18.14,392000.0,16.3256,16.3346,16.2807,16.2807,392000.0
2010-09-03 10:15:00,18.15,18.16,18.13,18.14,222400.0,16.2897,16.2987,16.2717,16.2807,222400.0
2010-09-03 10:20:00,18.14,18.16,18.13,18.13,118400.0,16.2807,16.2987,16.2717,16.2717,118400.0
2010-09-03 10:25:00,18.13,18.14,18.09,18.1,340000.0,16.2717,16.2807,16.2358,16.2448,340000.0
2010-09-03 10:30:00,18.11,18.11,18.02,18.07,272400.0,16.2538,16.2538,16.173,16.2179,272400.0
2010-09-03 10:35:00,18.07,18.12,18.06,18.08,231200.0,16.2179,16.2628,16.2089,16.2269,231200.0
2010-09-03 10:40:00,18.07,18.1,18.07,18.09,171600.0,16.2179,16.2448,16.2179,16.2358,171600.0
2010-09-03 10:45:00,18.09,18.09,18.07,18.09,129200.0,16.2358,16.2358,16.2179,16.2358,129200.0
2010-09-03 10:50:00,18.09,18.09,18.06,18.06,136000.0,16.2358,16.2358,16.2089,16.2089,136000.0
2010-09-03 10:55:00,18.07,18.07,18.03,18.03,232000.0,16.2179,16.2179,16.182,16.182,232000.0
2010-09-03 11:00:00,18.03,18.05,18.02,18.04,108400.0,16.182,16.1999,16.173,16.191,108400.0
2010-09-03 11:05:00,18.04,18.05,18.03,18.03,78800.0,16.191,16.1999,16.182,16.182,78800.0
2010-09-03 11:10:00,18.03,18.05,18.03,18.05,101600.0,16.182,16.1999,16.182,16.1999,101600.0
2010-09-03 11:15:00,18.05,18.1,18.04,18.1,112000.0,16.1999,16.2448,16.191,16.2448,112000.0
2010-09-03 11:20:00,18.1,18.13,18.1,18.11,169200.0,16.2448,16.2717,16.2448,16.2538,169200.0
2010-09-03 11:25:00,18.11,18.14,18.11,18.13,106000.0,16.2538,16.2807,16.2538,16.2717,106000.0
2010-09-03 11:30:00,18.12,18.14,18.12,18.12,64000.0,16.2628,16.2807,16.2628,16.2628,64000.0
2010-09-03 11:35:00,18.12,18.14,18.11,18.12,172400.0,16.2628,16.2807,16.2538,16.2628,172400.0
2010-09-03 11:40:00,18.12,18.14,18.11,18.14,138000.0,16.2628,16.2807,16.2538,16.2807,138000.0
2010-09-03 11:45:00,18.14,18.14,18.13,18.14,81600.0,16.2807,16.2807,16.2717,16.2807,81600.0
2010-09-03 11:50:00,18.14,18.15,18.12,18.14,127200.0,16.2807,16.2897,16.2628,16.2807,127200.0
2010-09-03 11:55:00,18.14,18.15,18.11,18.12,110400.0,16.2807,16.2897,16.2538,16.2628,110400.0
2010-09-03 12:00:00,18.12,18.13,18.1,18.12,62800.0,16.2628,16.2717,16.2448,16.2628,62800.0
2010-09-03 12:05:00,18.13,18.14,18.11,18.12,56000.0,16.2717,16.2807,16.2538,16.2628,56000.0
2010-09-03 12:10:00,18.13,18.13,18.11,18.13,51200.0,16.2717,16.2717,16.2538,16.2717,51200.0
2010-09-03 12:15:00,18.12,18.14,18.1,18.14,98000.0,16.2628,16.2807,16.2448,16.2807,98000.0
2010-09-03 12:20:00,18.14,18.16,18.13,18.14,101200.0,16.2807,16.2987,16.2717,16.2807,101200.0
2010-09-03 12:25:00,18.14,18.14,18.1,18.12,130800.0,16.2807,16.2807,16.2448,16.2628,130800.0
2010-09-03 12:30:00,18.12,18.14,18.11,18.12,84800.0,16.2628,16.2807,16.2538,16.2628,84800.0
2010-09-03 12:35:00,18.12,18.14,18.11,18.14,133200.0,16.2628,16.2807,16.2538,16.2807,133200.0
2010-09-03 12:40:00,18.14,18.16,18.14,18.14,82000.0,16.2807,16.2987,16.2807,16.2807,82000.0
2010-09-03 12:45:00,18.14,18.15,18.13,18.14,42000.0,16.2807,16.2897,16.2717,16.2807,42000.0
2010-09-03 12:50:00,18.13,18.16,18.13,18.15,41600.0,16.2717,16.2987,16.2717,16.2897,41600.0
2010-09-03 12:55:00,18.16,18.16,18.13,18.14,129600.0,16.2987,16.2987,16.2717,16.2807,129600.0
2010-09-03 13:00:00,18.14,18.16,18.14,18.15,94800.0,16.2807,16.2987,16.2807,16.2897,94800.0
2010-09-03 13:05:00,18.14,18.17,18.14,18.16,53600.0,16.2807,16.3076,16.2807,16.2987,53600.0
2010-09-03 13:10:00,18.16,18.16,18.11,18.13,131600.0,16.2987,16.2987,16.2538,16.2717,131600.0
2010-09-03 13:15:00,18.12,18.15,18.12,18.14,49600.0,16.2628,16.2897,16.2628,16.2807,49600.0
2010-09-03 13:20:00,18.15,18.15,18.13,18.15,51200.0,16.2897,16.2897,16.2717,16.2897,51200.0
2010-09-03 13:25:00,18.14,18.15,18.14,18.15,52400.0,16.2807,16.2897,16.2807,16.2897,52400.0
2010-09-03 13:30:00,18.15,18.15,18.14,18.15,62400.0,16.2897,16.2897,16.2807,16.2897,62400.0
2010-09-03 13:35:00,18.15,18.16,18.14,18.15,84400.0,16.2897,16.2987,16.2807,16.2897,84400.0
2010-09-03 13:40:00,18.15,18.15,18.15,18.15,67600.0,16.2897,16.2897,16.2897,16.2897,67600.0
2010-09-03 13:45:00,18.15,18.15,18.15,18.15,103600.0,16.2897,16.2897,16.2897,16.2897,103600.0
2010-09-03 13:50:00,18.15,18.15,18.14,18.15,126800.0,16.2897,16.2897,16.2807,16.2897,126800.0
2010-09-03 13:55:00,18.15,18.15,18.14,18.14,74800.0,16.2897,16.2897,16.2807,16.2807,74800.0
2010-09-03 14:00:00,18.14,18.14,18.13,18.14,61200.0,16.2807,16.2807,16.2717,16.2807,61200.0
2010-09-03 14:05:00,18.13,18.14,18.12,18.12,141600.0,16.2717,16.2807,16.2628,16.2628,141600.0
2010-09-03 14:10:00,18.11,18.12,18.09,18.1,249600.0,16.2538,16.2628,16.2358,16.2448,249600.0
2010-09-03 14:15:00,18.1,18.13,18.1,18.12,62400.0,16.2448,16.2717,16.2448,16.2628,62400.0
2010-09-03 14:20:00,18.12,18.13,18.11,18.12,62800.0,16.2628,16.2717,16.2538,16.2628,62800.0
2010-09-03 14:25:00,18.11,18.12,18.11,18.11,110400.0,16.2538,16.2628,16.2538,16.2538,110400.0
2010-09-03 14:30:00,18.11,18.12,18.09,18.1,124400.0,16.2538,16.2628,16.2358,16.2448,124400.0
2010-09-03 14:35:00,18.1,18.11,18.09,18.1,199600.0,16.2448,16.2538,16.2358,16.2448,199600.0
2010-09-03 14:40:00,18.1,18.11,18.09,18.1,76400.0,16.2448,16.2538,16.2358,16.2448,76400.0
2010-09-03 14:45:00,18.1,18.1,18.07,18.08,56400.0,16.2448,16.2448,16.2179,16.2269,56400.0
2010-09-03 14:50:00,18.08,18.08,18.06,18.08,97600.0,16.2269,16.2269,16.2089,16.2269,97600.0
2010-09-03 14:55:00,18.08,18.08,18.05,18.06,118400.0,16.2269,16.2269,16.1999,16.2089,118400.0
2010-09-03 15:00:00,18.06,18.08,18.06,18.07,120000.0,16.2089,16.2269,16.2089,16.2179,120000.0
2010-09-03 15:05:00,18.07,18.08,18.06,18.07,113600.0,16.2179,16.2269,16.2089,16.2179,113600.0
2010-09-03 15:10:00,18.07,18.08,18.06,18.07,94800.0,16.2179,16.2269,16.2089,16.2179,94800.0
2010-09-03 15:15:00,18.07,18.08,18.06,18.07,160800.0,16.2179,16.2269,16.2089,16.2179,160800.0
2010-09-03 15:20:00,18.08,18.08,18.06,18.07,120800.0,16.2269,16.2269,16.2089,16.2179,120800.0
2010-09-03 15:25:00,18.07,18.08,18.06,18.06,279200.0,16.2179,16.2269,16.2089,16.2089,279200.0
2010-09-03 15:30:00,18.06,18.07,18.05,18.06,280400.0,16.2089,16.2179,16.1999,16.2089,280400.0
2010-09-03 15:35:00,18.06,18.07,18.05,18.07,178000.0,16.2089,16.2179,16.1999,16.2179,178000.0
2010-09-03 15:40:00,18.07,18.11,18.07,18.11,249600.0,16.2179,16.2538,16.2179,16.2538,249600.0
2010-09-03 15:45:00,18.11,18.12,18.08,18.11,429200.0,16.2538,16.2628,16.2269,16.2538,429200.0
2010-09-03 15:50:00,18.11,18.11,18.09,18.09,266000.0,16.2538,16.2538,16.2358,16.2358,266000.0
2010-09-03 15:55:00,18.1,18.13,18.09,18.12,787200.0,16.2448,16.2717,16.2358,16.2628,787200.0
2010-09-07 09:30:00,18.0,18.13,17.96,18.11,377200.0,16.1551,16.2717,16.1192,16.2538,377200.0
2010-09-07 09:35:00,18.1,18.13,18.05,18.13,150000.0,16.2448,16.2717,16.1999,16.2717,150000.0
2010-09-07 09:40:00,18.13,18.21,18.11,18.19,335200.0,16.2717,16.3435,16.2538,16.3256,335200.0
2010-09-07 09:45:00,18.19,18.19,18.12,18.15,170400.0,16.3256,16.3256,16.2628,16.2897,170400.0
2010-09-07 09:50:00,18.15,18.16,18.1,18.1,273600.0,16.2897,16.2987,16.2448,16.2448,273600.0
2010-09-07 09:55:00,18.1,18.11,18.09,18.1,227200.0,16.2448,16.2538,16.2358,16.2448,227200.0
2010-09-07 10:00:00,18.1,18.13,18.1,18.13,314000.0,16.2448,16.2717,16.2448,16.2717,314000.0
2010-09-07 10:05:00,18.13,18.19,18.12,18.19,372000.0,16.2717,16.3256,16.2628,16.3256,372000.0
2010-09-07 10:10:00,18.19,18.21,18.18,18.2,237600.0,16.3256,16.3435,16.3166,16.3346,237600.0
2010-09-07 10:15:00,18.2,18.25,18.19,18.24,319600.0,16.3346,16.3794,16.3256,16.3705,319600.0
2010-09-07 10:20:00,18.24,18.24,18.13,18.17,262000.0,16.3705,16.3705,16.2717,16.3076,262000.0
2010-09-07 10:25:00,18.17,18.19,18.16,18.16,180400.0,16.3076,16.3256,16.2987,16.2987,180400.0
2010-09-07 10:30:00,18.16,18.17,18.15,18.15,218400.0,16.2987,16.3076,16.2897,16.2897,218400.0
2010-09-07 10:35:00,18.15,18.15,18.11,18.13,182000.0,16.2897,16.2897,16.2538,16.2717,182000.0
2010-09-07 10:40:00,18.13,18.14,18.1,18.12,170800.0,16.2717,16.2807,16.2448,16.2628,170800.0
2010-09-07 10:45:00,18.13,18.13,18.12,18.12,134800.0,16.2717,16.2717,16.2628,16.2628,134800.0
2010-09-07 10:50:00,18.12,18.12,18.06,18.06,164000.0,16.2628,16.2628,16.2089,16.2089,164000.0
2010-09-07 10:55:00,18.06,18.11,18.06,18.07,147200.0,16.2089,16.2538,16.2089,16.2179,147200.0
2010-09-07 11:00:00,18.07,18.08,18.04,18.05,169200.0,16.2179,16.2269,16.191,16.1999,169200.0
2010-09-07 11:05:00,18.05,18.09,18.04,18.05,277200.0,16.1999,16.2358,16.191,16.1999,277200.0
2010-09-07 11:10:00,18.05,18.08,18.05,18.08,182400.0,16.1999,16.2269,16.1999,16.2269,182400.0
2010-09-07 11:15:00,18.07,18.08,18.05,18.05,174800.0,16.2179,16.2269,16.1999,16.1999,174800.0
2010-09-07 11:20:00,18.04,18.08,18.04,18.05,242800.0,16.191,16.2269,16.191,16.1999,242800.0
2010-09-07 11:25:00,18.04,18.06,18.03,18.06,66000.0,16.191,16.2089,16.182,16.2089,66000.0
2010-09-07 11:30:00,18.06,18.07,18.04,18.04,105200.0,16.2089,16.2179,16.191,16.191,105200.0
2010-09-07 11:35:00,18.04,18.05,18.03,18.04,53600.0,16.191,16.1999,16.182,16.191,53600.0
2010-09-07 11:40:00,18.04,18.04,18.03,18.04,45600.0,16.191,16.191,16.182,16.191,45600.0
2010-09-07 11:45:00,18.04,18.04,18.02,18.03,82000.0,16.191,16.191,16.173,16.182,82000.0
2010-09-07 11:50:00,18.03,18.03,18.01,18.01,133600.0,16.182,16.182,16.164,16.164,133600.0
2010-09-07 11:55:00,18.01,18.02,18.0,18.0,173600.0,16.164,16.173,16.1551,16.1551,173600.0
2010-09-07 12:00:00,18.0,18.0,17.99,17.99,154400.0,16.1551,16.1551,16.1461,16.1461,154400.0
2010-09-07 12:05:00,17.98,18.0,17.98,17.99,100000.0,16.1371,16.1551,16.1371,16.1461,100000.0
2010-09-07 12:10:00,17.99,17.99,17.98,17.98,59200.0,16.1461,16.1461,16.1371,16.1371,59200.0
2010-09-07 12:15:00,17.98,17.98,17.97,17.98,94000.0,16.1371,16.1371,16.1281,16.1371,94000.0
2010-09-07 12:20:00,17.98,17.98,17.96,17.96,150400.0,16.1371,16.1371,16.1192,16.1192,150400.0
2010-09-07 12:25:00,17.97,17.97,17.95,17.97,69200.0,16.1281,16.1281,16.1102,16.1281,69200.0
2010-09-07 12:30:00,17.96,17.98,17.96,17.96,132800.0,16.1192,16.1371,16.1192,16.1192,132800.0
2010-09-07 12:35:00,17.96,17.97,17.96,17.96,74800.0,16.1192,16.1281,16.1192,16.1192,74800.0
2010-09-07 12:40:00,17.96,17.96,17.93,17.94,131600.0,16.1192,16.1192,16.0922,16.1012,131600.0
2010-09-07 12:45:00,17.93,17.96,17.93,17.94,90800.0,16.0922,16.1192,16.0922,16.1012,90800.0
2010-09-07 12:50:00,17.94,17.95,17.93,17.95,96000.0,16.1012,16.1102,16.0922,16.1102,96000.0
2010-09-07 12:55:00,17.95,17.95,17.92,17.94,59600.0,16.1102,16.1102,16.0833,16.1012,59600.0
2010-09-07 13:00:00,17.94,17.94,17.92,17.93,64400.0,16.1012,16.1012,16.0833,16.0922,64400.0
2010-09-07 13:05:00,17.93,17.94,17.92,17.93,113600.0,16.0922,16.1012,16.0833,16.0922,113600.0
2010-09-07 13:10:00,17.93,17.94,17.93,17.93,65200.0,16.0922,16.1012,16.0922,16.0922,65200.0
2010-09-07 13:15:00,17.93,17.94,17.93,17.93,140000.0,16.0922,16.1012,16.0922,16.0922,140000.0
2010-09-07 13:20:00,17.93,17.96,17.92,17.95,216000.0,16.0922,16.1192,16.0833,16.1102,216000.0
2010-09-07 13:25:00,17.95,17.98,17.95,17.97,172400.0,16.1102,16.1371,16.1102,16.1281,172400.0
2010-09-07 13:30:00,17.96,17.99,17.96,17.98,157200.0,16.1192,16.1461,16.1192,16.1371,157200.0
2010-09-07 13:35:00,17.98,17.98,17.96,17.97,125200.0,16.1371,16.1371,16.1192,16.1281,125200.0
2010-09-07 13:40:00,17.97,17.97,17.93,17.94,135200.0,16.1281,16.1281,16.0922,16.1012,135200.0
2010-09-07 13:45:00,17.94,17.94,17.92,17.93,198000.0,16.1012,16.1012,16.0833,16.0922,198000.0
2010-09-07 13:50:00,17.92,17.95,17.92,17.95,112400.0,16.0833,16.1102,16.0833,16.1102,112400.0
2010-09-07 13:55:00,17.95,17.98,17.95,17.97,126000.0,16.1102,16.1371,16.1102,16.1281,126000.0
2010-09-07 14:00:00,17.97,17.98,17.96,17.98,156800.0,16.1281,16.1371,16.1192,16.1371,156800.0
2010-09-07 14:05:00,17.98,17.99,17.94,17.95,261600.0,16.1371,16.1461,16.1012,16.1102,261600.0
2010-09-07 14:10:00,17.95,17.96,17.95,17.95,113600.0,16.1102,16.1192,16.1102,16.1102,113600.0
2010-09-07 14:15:00,17.95,17.96,17.93,17.93,213200.0,16.1102,16.1192,16.0922,16.0922,213200.0
2010-09-07 14:20:00,17.93,17.95,17.93,17.94,84800.0,16.0922,16.1102,16.0922,16.1012,84800.0
2010-09-07 14:25:00,17.94,17.95,17.92,17.92,130000.0,16.1012,16.1102,16.0833,16.0833,130000.0
2010-09-07 14:30:00,17.93,17.94,17.92,17.93,112800.0,16.0922,16.1012,16.0833,16.0922,112800.0
2010-09-07 14:35:00,17.93,17.93,17.9,17.9,166400.0,16.0922,16.0922,16.0653,16.0653,166400.0
2010-09-07 14:40:00,17.9,17.91,17.89,17.9,194800.0,16.0653,16.0743,16.0563,16.0653,194800.0
2010-09-07 14:45:00,17.9,17.91,17.89,17.91,82400.0,16.0653,16.0743,16.0563,16.0743,82400.0
2010-09-07 14:50:00,17.91,17.94,17.9,17.92,89600.0,16.0743,16.1012,16.0653,16.0833,89600.0
2010-09-07 14:55:00,17.92,17.92,17.88,17.89,128400.0,16.0833,16.0833,16.0474,16.0563,128400.0
2010-09-07 15:00:00,17.89,17.91,17.88,17.9,150800.0,16.0563,16.0743,16.0474,16.0653,150800.0
2010-09-07 15:05:00,17.9,17.91,17.89,17.9,66000.0,16.0653,16.0743,16.0563,16.0653,66000.0
2010-09-07 15:10:00,17.9,17.92,17.89,17.91,90400.0,16.0653,16.0833,16.0563,16.0743,90400.0
2010-09-07 15:15:00,17.91,17.92,17.9,17.92,108400.0,16.0743,16.0833,16.0653,16.0833,108400.0
2010-09-07 15:20:00,17.92,17.92,17.91,17.92,90800.0,16.0833,16.0833,16.0743,16.0833,90800.0
2010-09-07 15:25:00,17.91,17.92,17.89,17.92,62000.0,16.0743,16.0833,16.0563,16.0833,62000.0
2010-09-07 15:30:00,17.92,17.93,17.89,17.91,148800.0,16.0833,16.0922,16.0563,16.0743,148800.0
2010-09-07 15:35:00,17.91,17.94,17.91,17.93,256800.0,16.0743,16.1012,16.0743,16.0922,256800.0
2010-09-07 15:40:00,17.94,17.95,17.93,17.94,240000.0,16.1012,16.1102,16.0922,16.1012,240000.0
2010-09-07 15:45:00,17.94,17.94,17.92,17.93,270800.0,16.1012,16.1012,16.0833,16.0922,270800.0
2010-09-07 15:50:00,17.92,17.92,17.88,17.88,258000.0,16.0833,16.0833,16.0474,16.0474,258000.0
2010-09-07 15:55:00,17.88,17.88,17.84,17.87,956400.0,16.0474,16.0474,16.0114,16.0384,956400.0
2010-09-08 09:30:00,17.6,17.67,17.48,17.49,1181600.0,15.796,15.8589,15.6883,15.6973,1181600.0
2010-09-08 09:35:00,17.5,17.5,17.46,17.5,1201200.0,15.7063,15.7063,15.6704,15.7063,1201200.0
2010-09-08 09:40:00,17.5,17.57,17.46,17.52,847200.0,15.7063,15.7691,15.6704,15.7242,847200.0
2010-09-08 09:45:00,17.53,17.59,17.5,17.55,927200.0,15.7332,15.7871,15.7063,15.7512,927200.0
2010-09-08 09:50:00,17.55,17.57,17.54,17.55,355200.0,15.7512,15.7691,15.7422,15.7512,355200.0
2010-09-08 09:55:00,17.55,17.59,17.54,17.57,312400.0,15.7512,15.7871,15.7422,15.7691,312400.0
2010-09-08 10:00:00,17.57,17.58,17.54,17.55,566400.0,15.7691,15.7781,15.7422,15.7512,566400.0
2010-09-08 10:05:00,17.55,17.55,17.51,17.52,350800.0,15.7512,15.7512,15.7153,15.7242,350800.0
2010-09-08 10:10:00,17.52,17.52,17.47,17.49,713200.0,15.7242,15.7242,15.6794,15.6973,713200.0
2010-09-08 10:15:00,17.49,17.49,17.44,17.45,601200.0,15.6973,15.6973,15.6524,15.6614,601200.0
2010-09-08 10:20:00,17.45,17.45,17.41,17.42,838000.0,15.6614,15.6614,15.6255,15.6345,838000.0
2010-09-08 10:25:00,17.42,17.43,17.39,17.39,686800.0,15.6345,15.6435,15.6076,15.6076,686800.0
2010-09-08 10:30:00,17.39,17.45,17.39,17.4,585600.0,15.6076,15.6614,15.6076,15.6165,585600.0
2010-09-08 10:35:00,17.41,17.43,17.4,17.42,417600.0,15.6255,15.6435,15.6165,15.6345,417600.0
2010-09-08 10:40:00,17.42,17.43,17.4,17.4,708800.0,15.6345,15.6435,15.6165,15.6165,708800.0
2010-09-08 10:45:00,17.4,17.41,17.4,17.4,592800.0,15.6165,15.6255,15.6165,15.6165,592800.0
2010-09-08 10:50:00,17.4,17.41,17.4,17.4,322000.0,15.6165,15.6255,15.6165,15.6165,322000.0
2010-09-08 10:55:00,17.4,17.43,17.4,17.42,501600.0,15.6165,15.6435,15.6165,15.6345,501600.0
2010-09-08 11:00:00,17.42,17.43,17.38,17.38,688800.0,15.6345,15.6435,15.5986,15.5986,688800.0
2010-09-08 11:05:00,17.38,17.39,17.36,17.37,761200.0,15.5986,15.6076,15.5806,15.5896,761200.0
2010-09-08 11:10:00,17.37,17.38,17.33,17.33,672000.0,15.5896,15.5986,15.5537,15.5537,672000.0
2010-09-08 11:15:00,17.33,17.33,17.27,17.29,860400.0,15.5537,15.5537,15.4999,15.5178,860400.0
2010-09-08 11:20:00,17.29,17.33,17.28,17.3,409200.0,15.5178,15.5537,15.5088,15.5268,409200.0
2010-09-08 11:25:00,17.3,17.33,17.27,17.27,299200.0,15.5268,15.5537,15.4999,15.4999,299200.0
2010-09-08 11:30:00,17.27,17.33,17.25,17.32,1008800.0,15.4999,15.5537,15.4819,15.5447,1008800.0
2010-09-08 11:35:00,17.32,17.33,17.24,17.24,572400.0,15.5447,15.5537,15.4729,15.4729,572400.0
2010-09-08 11:40:00,17.24,17.26,17.23,17.23,401600.0,15.4729,15.4909,15.464,15.464,401600.0
2010-09-08 11:45:00,17.23,17.23,17.11,17.11,1500000.0,15.464,15.464,15.3563,15.3563,1500000.0
2010-09-08 11:50:00,17.11,17.15,17.08,17.14,1783200.0,15.3563,15.3922,15.3293,15.3832,1783200.0
2010-09-08 11:55:00,17.14,17.15,17.1,17.13,1327200.0,15.3832,15.3922,15.3473,15.3742,1327200.0
2010-09-08 12:00:00,17.13,17.15,17.11,17.13,1070000.0,15.3742,15.3922,15.3563,15.3742,1070000.0
2010-09-08 12:05:00,17.14,17.2,17.13,17.2,1088800.0,15.3832,15.437,15.3742,15.437,1088800.0
2010-09-08 12:10:00,17.2,17.22,17.18,17.2,480800.0,15.437,15.455,15.4191,15.437,480800.0
2010-09-08 12:15:00,17.2,17.24,17.19,17.24,349600.0,15.437,15.4729,15.4281,15.4729,349600.0
2010-09-08 12:20:00,17.23,17.27,17.22,17.22,491600.0,15.464,15.4999,15.455,15.455,491600.0
2010-09-08 12:25:00,17.22,17.23,17.18,17.19,379200.0,15.455,15.464,15.4191,15.4281,379200.0
2010-09-08 12:30:00,17.19,17.2,17.17,17.19,383200.0,15.4281,15.437,15.4101,15.4281,383200.0
2010-09-08 12:35:00,17.19,17.21,17.14,17.15,622400.0,15.4281,15.446,15.3832,15.3922,622400.0
2010-09-08 12:40:00,17.14,17.16,17.14,17.15,514400.0,15.3832,15.4011,15.3832,15.3922,514400.0
2010-09-08 12:45:00,17.15,17.17,17.15,17.16,542800.0,15.3922,15.4101,15.3922,15.4011,542800.0
2010-09-08 12:50:00,17.16,17.17,17.15,17.15,335600.0,15.4011,15.4101,15.3922,15.3922,335600.0
2010-09-08 12:55:00,17.15,17.18,17.14,17.17,682400.0,15.3922,15.4191,15.3832,15.4101,682400.0
2010-09-08 13:00:00,17.17,17.19,17.16,17.18,158800.0,15.4101,15.4281,15.4011,15.4191,158800.0
2010-09-08 13:05:00,17.18,17.19,17.16,17.17,781600.0,15.4191,15.4281,15.4011,15.4101,781600.0
2010-09-08 13:10:00,17.17,17.18,17.14,17.17,249600.0,15.4101,15.4191,15.3832,15.4101,249600.0
2010-09-08 13:15:00,17.17,17.18,17.15,17.15,316000.0,15.4101,15.4191,15.3922,15.3922,316000.0
2010-09-08 13:20:00,17.15,17.18,17.15,17.18,206400.0,15.3922,15.4191,15.3922,15.4191,206400.0
2010-09-08 13:25:00,17.18,17.18,17.16,17.17,162400.0,15.4191,15.4191,15.4011,15.4101,162400.0
2010-09-08 13:30:00,17.17,17.22,17.17,17.2,411600.0,15.4101,15.455,15.4101,15.437,411600.0
2010-09-08 13:35:00,17.21,17.21,17.17,17.17,364000.0,15.446,15.446,15.4101,15.4101,364000.0
2010-09-08 13:40:00,17.17,17.2,17.17,17.2,365600.0,15.4101,15.437,15.4101,15.437,365600.0
2010-09-08 13:45:00,17.2,17.2,17.17,17.17,315200.0,15.437,15.437,15.4101,15.4101,315200.0
2010-09-08 13:50:00,17.17,17.18,17.16,17.18,200800.0,15.4101,15.4191,15.4011,15.4191,200800.0
2010-09-08 13:55:00,17.17,17.19,17.16,17.19,225200.0,15.4101,15.4281,15.4011,15.4281,225200.0
2010-09-08 14:00:00,17.18,17.18,17.15,17.17,292000.0,15.4191,15.4191,15.3922,15.4101,292000.0
2010-09-08 14:05:00,17.17,17.19,17.16,17.18,256000.0,15.4101,15.4281,15.4011,15.4191,256000.0
2010-09-08 14:10:00,17.18,17.18,17.15,17.16,334000.0,15.4191,15.4191,15.3922,15.4011,334000.0
2010-09-08 14:15:00,17.16,17.18,17.15,17.16,264400.0,15.4011,15.4191,15.3922,15.4011,264400.0
2010-09-08 14:20:00,17.16,17.18,17.16,17.17,272000.0,15.4011,15.4191,15.4011,15.4101,272000.0
2010-09-08 14:25:00,17.17,17.17,17.14,17.15,281200.0,15.4101,15.4101,15.3832,15.3922,281200.0
2010-09-08 14:30:00,17.15,17.16,17.13,17.14,393200.0,15.3922,15.4011,15.3742,15.3832,393200.0
2010-09-08 14:35:00,17.14,17.16,17.14,17.16,249600.0,15.3832,15.4011,15.3832,15.4011,249600.0
2010-09-08 14:40:00,17.15,17.18,17.14,17.17,315600.0,15.3922,15.4191,15.3832,15.4101,315600.0
2010-09-08 14:45:00,17.17,17.18,17.17,17.18,174800.0,15.4101,15.4191,15.4101,15.4191,174800.0
2010-09-08 14:50:00,17.18,17.19,17.17,17.18,162800.0,15.4191,15.4281,15.4101,15.4191,162800.0
2010-09-08 14:55:00,17.18,17.18,17.16,17.16,207200.0,15.4191,15.4191,15.4011,15.4011,207200.0
2010-09-08 15:00:00,17.17,17.18,17.16,17.17,331600.0,15.4101,15.4191,15.4011,15.4101,331600.0
2010-09-08 15:05:00,17.17,17.18,17.14,17.16,394400.0,15.4101,15.4191,15.3832,15.4011,394400.0
2010-09-08 15:10:00,17.16,17.17,17.14,17.15,379200.0,15.4011,15.4101,15.3832,15.3922,379200.0
2010-09-08 15:15:00,17.14,17.15,17.14,17.14,268000.0,15.3832,15.3922,15.3832,15.3832,268000.0
2010-09-08 15:20:00,17.14,17.16,17.14,17.14,505600.0,15.3832,15.4011,15.3832,15.3832,505600.0
2010-09-08 15:25:00,17.14,17.17,17.14,17.14,386800.0,15.3832,15.4101,15.3832,15.3832,386800.0
2010-09-08 15:30:00,17.14,17.18,17.14,17.18,451600.0,15.3832,15.4191,15.3832,15.4191,451600.0
2010-09-08 15:35:00,17.18,17.21,17.18,17.2,665600.0,15.4191,15.446,15.4191,15.437,665600.0
2010-09-08 15:40:00,17.2,17.2,17.16,17.16,693200.0,15.437,15.437,15.4011,15.4011,693200.0
2010-09-08 15:45:00,17.16,17.18,17.15,17.15,842800.0,15.4011,15.4191,15.3922,15.3922,842800.0
2010-09-08 15:50:00,17.15,17.16,17.13,17.13,1018800.0,15.3922,15.4011,15.3742,15.3742,1018800.0
2010-09-08 15:55:00,17.13,17.14,17.11,17.13,1441600.0,15.3742,15.3832,15.3563,15.3742,1441600.0
2010-09-09 09:30:00,17.2,17.24,17.03,17.06,1848400.0,15.437,15.4729,15.2845,15.3114,1848400.0
2010-09-09 09:35:00,17.07,17.13,17.0,17.07,1006000.0,15.3204,15.3742,15.2575,15.3204,1006000.0
2010-09-09 09:40:00,17.07,17.11,17.0,17.04,1034800.0,15.3204,15.3563,15.2575,15.2934,1034800.0
2010-09-09 09:45:00,17.04,17.06,17.0,17.01,791600.0,15.2934,15.3114,15.2575,15.2665,791600.0
2010-09-09 09:50:00,17.01,17.09,17.0,17.04,867600.0,15.2665,15.3383,15.2575,15.2934,867600.0
2010-09-09 09:55:00,17.04,17.08,17.04,17.07,339600.0,15.2934,15.3293,15.2934,15.3204,339600.0
2010-09-09 10:00:00,17.06,17.1,17.06,17.08,685200.0,15.3114,15.3473,15.3114,15.3293,685200.0
2010-09-09 10:05:00,17.08,17.16,17.07,17.12,874000.0,15.3293,15.4011,15.3204,15.3652,874000.0
2010-09-09 10:10:00,17.11,17.16,17.06,17.07,587200.0,15.3563,15.4011,15.3114,15.3204,587200.0
2010-09-09 10:15:00,17.07,17.1,17.04,17.1,457600.0,15.3204,15.3473,15.2934,15.3473,457600.0
2010-09-09 10:20:00,17.1,17.13,17.09,17.12,287600.0,15.3473,15.3742,15.3383,15.3652,287600.0
2010-09-09 10:25:00,17.12,17.13,17.09,17.09,238400.0,15.3652,15.3742,15.3383,15.3383,238400.0
2010-09-09 10:30:00,17.09,17.11,17.08,17.09,208000.0,15.3383,15.3563,15.3293,15.3383,208000.0
2010-09-09 10:35:00,17.09,17.09,17.06,17.08,342000.0,15.3383,15.3383,15.3114,15.3293,342000.0
2010-09-09 10:40:00,17.07,17.08,17.05,17.06,384000.0,15.3204,15.3293,15.3024,15.3114,384000.0
2010-09-09 10:45:00,17.06,17.07,17.05,17.07,303600.0,15.3114,15.3204,15.3024,15.3204,303600.0
2010-09-09 10:50:00,17.07,17.08,17.05,17.05,283200.0,15.3204,15.3293,15.3024,15.3024,283200.0
2010-09-09 10:55:00,17.05,17.06,17.02,17.02,227600.0,15.3024,15.3114,15.2755,15.2755,227600.0
2010-09-09 11:00:00,17.02,17.03,16.98,16.99,838800.0,15.2755,15.2845,15.2396,15.2486,838800.0
2010-09-09 11:05:00,16.99,16.99,16.91,16.91,1193600.0,15.2486,15.2486,15.1768,15.1768,1193600.0
2010-09-09 11:10:00,16.92,16.95,16.89,16.91,781600.0,15.1857,15.2127,15.1588,15.1768,781600.0
2010-09-09 11:15:00,16.9,16.92,16.84,16.85,1548400.0,15.1678,15.1857,15.1139,15.1229,1548400.0
2010-09-09 11:20:00,16.84,16.85,16.76,16.79,1819200.0,15.1139,15.1229,15.0421,15.0691,1819200.0
2010-09-09 11:25:00,16.79,16.83,16.78,16.82,807200.0,15.0691,15.105,15.0601,15.096,807200.0
2010-09-09 11:30:00,16.82,16.84,16.81,16.82,867200.0,15.096,15.1139,15.087,15.096,867200.0
2010-09-09 11:35:00,16.82,16.82,16.75,16.78,894400.0,15.096,15.096,15.0332,15.0601,894400.0
2010-09-09 11:40:00,16.78,16.78,16.68,16.69,1556000.0,15.0601,15.0601,14.9703,14.9793,1556000.0
2010-09-09 11:45:00,16.69,16.7,16.66,16.69,1322000.0,14.9793,14.9883,14.9524,14.9793,1322000.0
2010-09-09 11:50:00,16.69,16.71,16.67,16.67,594800.0,14.9793,14.9973,14.9614,14.9614,594800.0
2010-09-09 11:55:00,16.67,16.68,16.63,16.63,1034000.0,14.9614,14.9703,14.9255,14.9255,1034000.0
2010-09-09 12:00:00,16.63,16.71,16.63,16.71,1178400.0,14.9255,14.9973,14.9255,14.9973,1178400.0
2010-09-09 12:05:00,16.71,16.74,16.7,16.72,795600.0,14.9973,15.0242,14.9883,15.0062,795600.0
2010-09-09 12:10:00,16.72,16.73,16.71,16.72,274400.0,15.0062,15.0152,14.9973,15.0062,274400.0
2010-09-09 12:15:00,16.72,16.75,16.72,16.74,616000.0,15.0062,15.0332,15.0062,15.0242,616000.0
2010-09-09 12:20:00,16.74,16.74,16.7,16.72,446000.0,15.0242,15.0242,14.9883,15.0062,446000.0
2010-09-09 12:25:00,16.72,16.73,16.65,16.65,548400.0,15.0062,15.0152,14.9434,14.9434,548400.0
2010-09-09 12:30:00,16.65,16.68,16.64,16.68,631200.0,14.9434,14.9703,14.9344,14.9703,631200.0
2010-09-09 12:35:00,16.67,16.67,16.65,16.66,323600.0,14.9614,14.9614,14.9434,14.9524,323600.0
2010-09-09 12:40:00,16.66,16.68,16.66,16.67,281600.0,14.9524,14.9703,14.9524,14.9614,281600.0
2010-09-09 12:45:00,16.67,16.67,16.64,16.64,459600.0,14.9614,14.9614,14.9344,14.9344,459600.0
2010-09-09 12:50:00,16.64,16.65,16.63,16.64,620800.0,14.9344,14.9434,14.9255,14.9344,620800.0
2010-09-09 12:55:00,16.64,16.66,16.64,16.65,308800.0,14.9344,14.9524,14.9344,14.9434,308800.0
2010-09-09 13:00:00,16.66,16.67,16.65,16.66,494000.0,14.9524,14.9614,14.9434,14.9524,494000.0
2010-09-09 13:05:00,16.66,16.66,16.55,16.56,1136800.0,14.9524,14.9524,14.8537,14.8626,1136800.0
2010-09-09 13:10:00,16.56,16.57,16.52,16.53,854400.0,14.8626,14.8716,14.8267,14.8357,854400.0
2010-09-09 13:15:00,16.52,16.6,16.52,16.58,790000.0,14.8267,14.8985,14.8267,14.8806,790000.0
2010-09-09 13:20:00,16.58,16.61,16.55,16.6,699600.0,14.8806,14.9075,14.8537,14.8985,699600.0
2010-09-09 13:25:00,16.6,16.6,16.55,16.56,621200.0,14.8985,14.8985,14.8537,14.8626,621200.0
2010-09-09 13:30:00,16.55,16.58,16.55,16.57,554000.0,14.8537,14.8806,14.8537,14.8716,554000.0
2010-09-09 13:35:00,16.57,16.59,16.56,16.57,253200.0,14.8716,14.8896,14.8626,14.8716,253200.0
2010-09-09 13:40:00,16.57,16.59,16.57,16.57,264400.0,14.8716,14.8896,14.8716,14.8716,264400.0
2010-09-09 13:45:00,16.57,16.57,16.53,16.55,452000.0,14.8716,14.8716,14.8357,14.8537,452000.0
2010-09-09 13:50:00,16.55,16.57,16.53,16.56,572400.0,14.8537,14.8716,14.8357,14.8626,572400.0
2010-09-09 13:55:00,16.56,16.56,16.52,16.54,626400.0,14.8626,14.8626,14.8267,14.8447,626400.0
2010-09-09 14:00:00,16.54,16.59,16.54,16.56,515200.0,14.8447,14.8896,14.8447,14.8626,515200.0
2010-09-09 14:05:00,16.56,16.57,16.55,16.57,310800.0,14.8626,14.8716,14.8537,14.8716,310800.0
2010-09-09 14:10:00,16.57,16.59,16.56,16.59,246400.0,14.8716,14.8896,14.8626,14.8896,246400.0
2010-09-09 14:15:00,16.59,16.59,16.56,16.56,363200.0,14.8896,14.8896,14.8626,14.8626,363200.0
2010-09-09 14:20:00,16.56,16.56,16.54,16.56,516800.0,14.8626,14.8626,14.8447,14.8626,516800.0
2010-09-09 14:25:00,16.56,16.58,16.54,16.56,352800.0,14.8626,14.8806,14.8447,14.8626,352800.0
2010-09-09 14:30:00,16.56,16.58,16.53,16.57,322000.0,14.8626,14.8806,14.8357,14.8716,322000.0
2010-09-09 14:35:00,16.57,16.58,16.56,16.56,263200.0,14.8716,14.8806,14.8626,14.8626,263200.0
2010-09-09 14:40:00,16.56,16.58,16.56,16.57,349600.0,14.8626,14.8806,14.8626,14.8716,349600.0
2010-09-09 14:45:00,16.57,16.58,16.56,16.57,328000.0,14.8716,14.8806,14.8626,14.8716,328000.0
2010-09-09 14:50:00,16.57,16.59,16.57,16.58,291200.0,14.8716,14.8896,14.8716,14.8806,291200.0
2010-09-09 14:55:00,16.58,16.58,16.56,16.57,427200.0,14.8806,14.8806,14.8626,14.8716,427200.0
2010-09-09 15:00:00,16.57,16.59,16.56,16.59,382400.0,14.8716,14.8896,14.8626,14.8896,382400.0
2010-09-09 15:05:00,16.59,16.62,16.59,16.61,467200.0,14.8896,14.9165,14.8896,14.9075,467200.0
2010-09-09 15:10:00,16.62,16.62,16.6,16.6,281600.0,14.9165,14.9165,14.8985,14.8985,281600.0
2010-09-09 15:15:00,16.6,16.64,16.6,16.62,614000.0,14.8985,14.9344,14.8985,14.9165,614000.0
2010-09-09 15:20:00,16.62,16.67,16.61,16.67,438400.0,14.9165,14.9614,14.9075,14.9614,438400.0
2010-09-09 15:25:00,16.67,16.68,16.66,16.68,783600.0,14.9614,14.9703,14.9524,14.9703,783600.0
2010-09-09 15:30:00,16.68,16.68,16.65,16.66,596000.0,14.9703,14.9703,14.9434,14.9524,596000.0
2010-09-09 15:35:00,16.66,16.68,16.66,16.68,636800.0,14.9524,14.9703,14.9524,14.9703,636800.0
2010-09-09 15:40:00,16.68,16.68,16.66,16.67,552000.0,14.9703,14.9703,14.9524,14.9614,552000.0
2010-09-09 15:45:00,16.67,16.7,16.67,16.68,1147200.0,14.9614,14.9883,14.9614,14.9703,1147200.0
2010-09-09 15:50:00,16.68,16.7,16.68,16.68,846400.0,14.9703,14.9883,14.9703,14.9703,846400.0
2010-09-09 15:55:00,16.68,16.7,16.68,16.69,1500400.0,14.9703,14.9883,14.9703,14.9793,1500400.0
2010-09-10 09:30:00,16.71,16.83,16.67,16.79,1492800.0,14.9973,15.105,14.9614,15.0691,1492800.0
2010-09-10 09:35:00,16.78,16.85,16.76,16.84,558400.0,15.0601,15.1229,15.0421,15.1139,558400.0
2010-09-10 09:40:00,16.85,16.95,16.84,16.95,920800.0,15.1229,15.2127,15.1139,15.2127,920800.0
2010-09-10 09:45:00,16.95,17.06,16.94,17.03,1284000.0,15.2127,15.3114,15.2037,15.2845,1284000.0
2010-09-10 09:50:00,17.03,17.05,16.99,17.0,542800.0,15.2845,15.3024,15.2486,15.2575,542800.0
2010-09-10 09:55:00,17.0,17.02,16.98,16.98,429600.0,15.2575,15.2755,15.2396,15.2396,429600.0
2010-09-10 10:00:00,16.98,17.04,16.94,17.03,460000.0,15.2396,15.2934,15.2037,15.2845,460000.0
2010-09-10 10:05:00,17.03,17.08,17.01,17.07,534400.0,15.2845,15.3293,15.2665,15.3204,534400.0
2010-09-10 10:10:00,17.07,17.12,17.05,17.06,619600.0,15.3204,15.3652,15.3024,15.3114,619600.0
2010-09-10 10:15:00,17.06,17.09,17.04,17.08,366800.0,15.3114,15.3383,15.2934,15.3293,366800.0
2010-09-10 10:20:00,17.08,17.09,17.04,17.05,358000.0,15.3293,15.3383,15.2934,15.3024,358000.0
2010-09-10 10:25:00,17.05,17.05,16.99,17.01,370800.0,15.3024,15.3024,15.2486,15.2665,370800.0
2010-09-10 10:30:00,17.01,17.05,17.0,17.0,229600.0,15.2665,15.3024,15.2575,15.2575,229600.0
2010-09-10 10:35:00,17.0,17.04,17.0,17.0,232400.0,15.2575,15.2934,15.2575,15.2575,232400.0
2010-09-10 10:40:00,17.0,17.0,16.89,16.9,669600.0,15.2575,15.2575,15.1588,15.1678,669600.0
2010-09-10 10:45:00,16.91,16.94,16.9,16.94,234000.0,15.1768,15.2037,15.1678,15.2037,234000.0
2010-09-10 10:50:00,16.94,16.97,16.94,16.96,288800.0,15.2037,15.2306,15.2037,15.2216,288800.0
2010-09-10 10:55:00,16.95,16.96,16.9,16.9,333600.0,15.2127,15.2216,15.1678,15.1678,333600.0
2010-09-10 11:00:00,16.9,16.95,16.9,16.94,332800.0,15.1678,15.2127,15.1678,15.2037,332800.0
2010-09-10 11:05:00,16.94,16.95,16.92,16.93,404400.0,15.2037,15.2127,15.1857,15.1947,404400.0
2010-09-10 11:10:00,16.93,16.93,16.9,16.93,236800.0,15.1947,15.1947,15.1678,15.1947,236800.0
2010-09-10 11:15:00,16.93,16.96,16.91,16.91,405200.0,15.1947,15.2216,15.1768,15.1768,405200.0
2010-09-10 11:20:00,16.92,16.93,16.92,16.93,124000.0,15.1857,15.1947,15.1857,15.1947,124000.0
2010-09-10 11:25:00,16.92,16.94,16.92,16.93,445600.0,15.1857,15.2037,15.1857,15.1947,445600.0
2010-09-10 11:30:00,16.93,16.93,16.91,16.91,298000.0,15.1947,15.1947,15.1768,15.1768,298000.0
2010-09-10 11:35:00,16.91,16.91,16.88,16.89,192000.0,15.1768,15.1768,15.1498,15.1588,192000.0
2010-09-10 11:40:00,16.89,16.93,16.89,16.92,308800.0,15.1588,15.1947,15.1588,15.1857,308800.0
2010-09-10 11:45:00,16.92,16.94,16.92,16.92,380400.0,15.1857,15.2037,15.1857,15.1857,380400.0
2010-09-10 11:50:00,16.93,16.93,16.91,16.93,310400.0,15.1947,15.1947,15.1768,15.1947,310400.0
2010-09-10 11:55:00,16.93,16.93,16.89,16.89,228400.0,15.1947,15.1947,15.1588,15.1588,228400.0
2010-09-10 12:00:00,16.89,16.89,16.85,16.85,417600.0,15.1588,15.1588,15.1229,15.1229,417600.0
2010-09-10 12:05:00,16.86,16.88,16.83,16.86,346400.0,15.1319,15.1498,15.105,15.1319,346400.0
2010-09-10 12:10:00,16.87,16.89,16.86,16.88,328000.0,15.1409,15.1588,15.1319,15.1498,328000.0
2010-09-10 12:15:00,16.88,16.89,16.87,16.88,180000.0,15.1498,15.1588,15.1409,15.1498,180000.0
2010-09-10 12:20:00,16.88,16.91,16.88,16.9,189600.0,15.1498,15.1768,15.1498,15.1678,189600.0
2010-09-10 12:25:00,16.9,16.9,16.89,16.89,105600.0,15.1678,15.1678,15.1588,15.1588,105600.0
2010-09-10 12:30:00,16.89,16.92,16.88,16.91,225600.0,15.1588,15.1857,15.1498,15.1768,225600.0
2010-09-10 12:35:00,16.91,16.91,16.88,16.89,188400.0,15.1768,15.1768,15.1498,15.1588,188400.0
2010-09-10 12:40:00,16.89,16.92,16.89,16.92,276000.0,15.1588,15.1857,15.1588,15.1857,276000.0
2010-09-10 12:45:00,16.92,16.93,16.91,16.92,127600.0,15.1857,15.1947,15.1768,15.1857,127600.0
2010-09-10 12:50:00,16.93,16.95,16.92,16.95,256000.0,15.1947,15.2127,15.1857,15.2127,256000.0
2010-09-10 12:55:00,16.95,16.95,16.93,16.93,454400.0,15.2127,15.2127,15.1947,15.1947,454400.0
2010-09-10 13:00:00,16.93,16.93,16.9,16.92,624800.0,15.1947,15.1947,15.1678,15.1857,624800.0
2010-09-10 13:05:00,16.92,16.95,16.92,16.93,534000.0,15.1857,15.2127,15.1857,15.1947,534000.0
2010-09-10 13:10:00,16.93,16.93,16.91,16.92,348000.0,15.1947,15.1947,15.1768,15.1857,348000.0
2010-09-10 13:15:00,16.93,16.93,16.92,16.93,246800.0,15.1947,15.1947,15.1857,15.1947,246800.0
2010-09-10 13:20:00,16.93,16.94,16.92,16.93,133600.0,15.1947,15.2037,15.1857,15.1947,133600.0
2010-09-10 13:25:00,16.93,16.93,16.91,16.91,86800.0,15.1947,15.1947,15.1768,15.1768,86800.0
2010-09-10 13:30:00,16.91,16.93,16.9,16.92,301200.0,15.1768,15.1947,15.1678,15.1857,301200.0
2010-09-10 13:35:00,16.92,16.93,16.91,16.93,154800.0,15.1857,15.1947,15.1768,15.1947,154800.0
2010-09-10 13:40:00,16.93,16.93,16.92,16.92,125600.0,15.1947,15.1947,15.1857,15.1857,125600.0
2010-09-10 13:45:00,16.92,16.93,16.92,16.92,176800.0,15.1857,15.1947,15.1857,15.1857,176800.0
2010-09-10 13:50:00,16.93,16.93,16.91,16.92,261600.0,15.1947,15.1947,15.1768,15.1857,261600.0
2010-09-10 13:55:00,16.91,16.93,16.91,16.92,192400.0,15.1768,15.1947,15.1768,15.1857,192400.0
2010-09-10 14:00:00,16.92,16.94,16.92,16.94,342800.0,15.1857,15.2037,15.1857,15.2037,342800.0
2010-09-10 14:05:00,16.94,16.94,16.92,16.92,336800.0,15.2037,15.2037,15.1857,15.1857,336800.0
2010-09-10 14:10:00,16.93,16.94,16.92,16.94,916000.0,15.1947,15.2037,15.1857,15.2037,916000.0
2010-09-10 14:15:00,16.93,16.94,16.93,16.94,126400.0,15.1947,15.2037,15.1947,15.2037,126400.0
2010-09-10 14:20:00,16.93,16.93,16.92,16.92,215200.0,15.1947,15.1947,15.1857,15.1857,215200.0
2010-09-10 14:25:00,16.92,16.93,16.91,16.92,253600.0,15.1857,15.1947,15.1768,15.1857,253600.0
2010-09-10 14:30:00,16.93,16.95,16.92,16.94,136000.0,15.1947,15.2127,15.1857,15.2037,136000.0
2010-09-10 14:35:00,16.94,16.95,16.93,16.93,159200.0,15.2037,15.2127,15.1947,15.1947,159200.0
2010-09-10 14:40:00,16.93,16.95,16.93,16.94,310000.0,15.1947,15.2127,15.1947,15.2037,310000.0
2010-09-10 14:45:00,16.94,16.95,16.92,16.93,367600.0,15.2037,15.2127,15.1857,15.1947,367600.0
2010-09-10 14:50:00,16.92,16.94,16.92,16.93,194800.0,15.1857,15.2037,15.1857,15.1947,194800.0
2010-09-10 14:55:00,16.93,16.94,16.93,16.93,213600.0,15.1947,15.2037,15.1947,15.1947,213600.0
2010-09-10 15:00:00,16.94,16.95,16.93,16.94,286000.0,15.2037,15.2127,15.1947,15.2037,286000.0
2010-09-10 15:05:00,16.94,16.96,16.94,16.95,432800.0,15.2037,15.2216,15.2037,15.2127,432800.0
2010-09-10 15:10:00,16.95,16.95,16.95,16.95,200400.0,15.2127,15.2127,15.2127,15.2127,200400.0
2010-09-10 15:15:00,16.95,16.98,16.95,16.97,233600.0,15.2127,15.2396,15.2127,15.2306,233600.0
2010-09-10 15:20:00,16.97,16.97,16.95,16.96,128400.0,15.2306,15.2306,15.2127,15.2216,128400.0
2010-09-10 15:25:00,16.96,16.96,16.94,16.95,324800.0,15.2216,15.2216,15.2037,15.2127,324800.0
2010-09-10 15:30:00,16.95,16.97,16.94,16.97,319600.0,15.2127,15.2306,15.2037,15.2306,319600.0
2010-09-10 15:35:00,16.97,16.97,16.93,16.94,421200.0,15.2306,15.2306,15.1947,15.2037,421200.0
2010-09-10 15:40:00,16.94,17.0,16.94,17.0,843200.0,15.2037,15.2575,15.2037,15.2575,843200.0
2010-09-10 15:45:00,17.0,17.01,16.98,17.0,1385600.0,15.2575,15.2665,15.2396,15.2575,1385600.0
2010-09-10 15:50:00,17.0,17.01,16.99,17.01,647600.0,15.2575,15.2665,15.2486,15.2665,647600.0
2010-09-10 15:55:00,17.01,17.04,17.0,17.04,1418400.0,15.2665,15.2934,15.2575,15.2934,1418400.0
2010-09-13 09:30:00,16.99,17.0,16.78,16.86,1385600.0,15.2486,15.2575,15.0601,15.1319,1385600.0
2010-09-13 09:35:00,16.86,16.89,16.73,16.75,1273200.0,15.1319,15.1588,15.0152,15.0332,1273200.0
2010-09-13 09:40:00,16.75,16.75,16.65,16.68,1199600.0,15.0332,15.0332,14.9434,14.9703,1199600.0
2010-09-13 09:45:00,16.69,16.75,16.63,16.72,1226800.0,14.9793,15.0332,14.9255,15.0062,1226800.0
2010-09-13 09:50:00,16.72,16.73,16.64,16.64,643200.0,15.0062,15.0152,14.9344,14.9344,643200.0
2010-09-13 09:55:00,16.64,16.68,16.61,16.66,764400.0,14.9344,14.9703,14.9075,14.9524,764400.0
2010-09-13 10:00:00,16.67,16.72,16.66,16.7,469200.0,14.9614,15.0062,14.9524,14.9883,469200.0
2010-09-13 10:05:00,16.7,16.74,16.66,16.69,495200.0,14.9883,15.0242,14.9524,14.9793,495200.0
2010-09-13 10:10:00,16.69,16.71,16.61,16.62,926000.0,14.9793,14.9973,14.9075,14.9165,926000.0
2010-09-13 10:15:00,16.62,16.65,16.58,16.59,1115600.0,14.9165,14.9434,14.8806,14.8896,1115600.0
2010-09-13 10:20:00,16.59,16.62,16.55,16.55,1494400.0,14.8896,14.9165,14.8537,14.8537,1494400.0
2010-09-13 10:25:00,16.55,16.57,16.51,16.56,1243600.0,14.8537,14.8716,14.8178,14.8626,1243600.0
2010-09-13 10:30:00,16.56,16.56,16.43,16.47,2484800.0,14.8626,14.8626,14.746,14.7819,2484800.0
2010-09-13 10:35:00,16.47,16.48,16.43,16.44,1098800.0,14.7819,14.7908,14.746,14.7549,1098800.0
2010-09-13 10:40:00,16.44,16.5,16.43,16.49,811600.0,14.7549,14.8088,14.746,14.7998,811600.0
2010-09-13 10:45:00,16.49,16.51,16.48,16.5,724000.0,14.7998,14.8178,14.7908,14.8088,724000.0
2010-09-13 10:50:00,16.5,16.5,16.44,16.44,827600.0,14.8088,14.8088,14.7549,14.7549,827600.0
2010-09-13 10:55:00,16.44,16.46,16.44,16.45,506800.0,14.7549,14.7729,14.7549,14.7639,506800.0
2010-09-13 11:00:00,16.45,16.47,16.43,16.46,1232800.0,14.7639,14.7819,14.746,14.7729,1232800.0
2010-09-13 11:05:00,16.46,16.5,16.45,16.49,907200.0,14.7729,14.8088,14.7639,14.7998,907200.0
2010-09-13 11:10:00,16.49,16.5,16.48,16.5,804800.0,14.7998,14.8088,14.7908,14.8088,804800.0
2010-09-13 11:15:00,16.5,16.5,16.48,16.5,574000.0,14.8088,14.8088,14.7908,14.8088,574000.0
2010-09-13 11:20:00,16.5,16.5,16.45,16.46,674800.0,14.8088,14.8088,14.7639,14.7729,674800.0
2010-09-13 11:25:00,16.46,16.47,16.45,16.47,282800.0,14.7729,14.7819,14.7639,14.7819,282800.0
2010-09-13 11:30:00,16.47,16.47,16.45,16.46,359600.0,14.7819,14.7819,14.7639,14.7729,359600.0
2010-09-13 11:35:00,16.46,16.46,16.44,16.45,326400.0,14.7729,14.7729,14.7549,14.7639,326400.0
2010-09-13 11:40:00,16.45,16.46,16.44,16.45,344000.0,14.7639,14.7729,14.7549,14.7639,344000.0
2010-09-13 11:45:00,16.45,16.47,16.45,16.46,421600.0,14.7639,14.7819,14.7639,14.7729,421600.0
2010-09-13 11:50:00,16.46,16.47,16.45,16.45,616800.0,14.7729,14.7819,14.7639,14.7639,616800.0
2010-09-13 11:55:00,16.46,16.46,16.43,16.44,495200.0,14.7729,14.7729,14.746,14.7549,495200.0
2010-09-13 12:00:00,16.45,16.45,16.43,16.45,178800.0,14.7639,14.7639,14.746,14.7639,178800.0
2010-09-13 12:05:00,16.45,16.45,16.43,16.43,244000.0,14.7639,14.7639,14.746,14.746,244000.0
2010-09-13 12:10:00,16.43,16.44,16.38,16.38,1193600.0,14.746,14.7549,14.7011,14.7011,1193600.0
2010-09-13 12:15:00,16.38,16.38,16.34,16.37,1039600.0,14.7011,14.7011,14.6652,14.6921,1039600.0
2010-09-13 12:20:00,16.37,16.38,16.33,16.34,648000.0,14.6921,14.7011,14.6562,14.6652,648000.0
2010-09-13 12:25:00,16.34,16.35,16.33,16.34,526000.0,14.6652,14.6742,14.6562,14.6652,526000.0
2010-09-13 12:30:00,16.34,16.34,16.31,16.32,657600.0,14.6652,14.6652,14.6383,14.6472,657600.0
2010-09-13 12:35:00,16.31,16.34,16.29,16.3,994800.0,14.6383,14.6652,14.6203,14.6293,994800.0
2010-09-13 12:40:00,16.3,16.34,16.3,16.34,638400.0,14.6293,14.6652,14.6293,14.6652,638400.0
2010-09-13 12:45:00,16.34,16.36,16.32,16.36,442800.0,14.6652,14.6831,14.6472,14.6831,442800.0
2010-09-13 12:50:00,16.35,16.36,16.33,16.33,408400.0,14.6742,14.6831,14.6562,14.6562,408400.0
2010-09-13 12:55:00,16.33,16.36,16.31,16.33,344000.0,14.6562,14.6831,14.6383,14.6562,344000.0
2010-09-13 13:00:00,16.33,16.36,16.33,16.36,363600.0,14.6562,14.6831,14.6562,14.6831,363600.0
2010-09-13 13:05:00,16.36,16.38,16.36,16.37,429600.0,14.6831,14.7011,14.6831,14.6921,429600.0
2010-09-13 13:10:00,16.37,16.38,16.36,16.37,298000.0,14.6921,14.7011,14.6831,14.6921,298000.0
2010-09-13 13:15:00,16.36,16.37,16.33,16.35,438800.0,14.6831,14.6921,14.6562,14.6742,438800.0
2010-09-13 13:20:00,16.35,16.37,16.35,16.36,468800.0,14.6742,14.6921,14.6742,14.6831,468800.0
2010-09-13 13:25:00,16.36,16.39,16.35,16.36,370800.0,14.6831,14.7101,14.6742,14.6831,370800.0
2010-09-13 13:30:00,16.36,16.38,16.36,16.37,366800.0,14.6831,14.7011,14.6831,14.6921,366800.0
2010-09-13 13:35:00,16.37,16.37,16.34,16.35,316800.0,14.6921,14.6921,14.6652,14.6742,316800.0
2010-09-13 13:40:00,16.35,16.37,16.34,16.34,247200.0,14.6742,14.6921,14.6652,14.6652,247200.0
2010-09-13 13:45:00,16.34,16.35,16.33,16.35,254000.0,14.6652,14.6742,14.6562,14.6742,254000.0
2010-09-13 13:50:00,16.35,16.36,16.34,16.35,322400.0,14.6742,14.6831,14.6652,14.6742,322400.0
2010-09-13 13:55:00,16.35,16.35,16.31,16.31,346000.0,14.6742,14.6742,14.6383,14.6383,346000.0
2010-09-13 14:00:00,16.31,16.33,16.23,16.24,2380000.0,14.6383,14.6562,14.5665,14.5754,2380000.0
2010-09-13 14:05:00,16.24,16.25,16.24,16.25,991200.0,14.5754,14.5844,14.5754,14.5844,991200.0
2010-09-13 14:10:00,16.25,16.27,16.25,16.27,950800.0,14.5844,14.6024,14.5844,14.6024,950800.0
2010-09-13 14:15:00,16.27,16.3,16.26,16.29,534800.0,14.6024,14.6293,14.5934,14.6203,534800.0
2010-09-13 14:20:00,16.29,16.29,16.27,16.28,290800.0,14.6203,14.6203,14.6024,14.6113,290800.0
2010-09-13 14:25:00,16.29,16.29,16.28,16.28,291600.0,14.6203,14.6203,14.6113,14.6113,291600.0
2010-09-13 14:30:00,16.28,16.3,16.26,16.28,394000.0,14.6113,14.6293,14.5934,14.6113,394000.0
2010-09-13 14:35:00,16.29,16.32,16.29,16.3,382800.0,14.6203,14.6472,14.6203,14.6293,382800.0
2010-09-13 14:40:00,16.3,16.33,16.29,16.33,466000.0,14.6293,14.6562,14.6203,14.6562,466000.0
2010-09-13 14:45:00,16.33,16.36,16.33,16.33,554000.0,14.6562,14.6831,14.6562,14.6562,554000.0
2010-09-13 14:50:00,16.34,16.36,16.33,16.33,358000.0,14.6652,14.6831,14.6562,14.6562,358000.0
2010-09-13 14:55:00,16.33,16.34,16.29,16.31,580400.0,14.6562,14.6652,14.6203,14.6383,580400.0
2010-09-13 15:00:00,16.31,16.32,16.3,16.32,264000.0,14.6383,14.6472,14.6293,14.6472,264000.0
2010-09-13 15:05:00,16.32,16.33,16.31,16.33,508400.0,14.6472,14.6562,14.6383,14.6562,508400.0
2010-09-13 15:10:00,16.33,16.33,16.3,16.3,584400.0,14.6562,14.6562,14.6293,14.6293,584400.0
2010-09-13 15:15:00,16.3,16.32,16.3,16.31,667600.0,14.6293,14.6472,14.6293,14.6383,667600.0
2010-09-13 15:20:00,16.31,16.34,16.31,16.34,653600.0,14.6383,14.6652,14.6383,14.6652,653600.0
2010-09-13 15:25:00,16.34,16.36,16.33,16.36,646800.0,14.6652,14.6831,14.6562,14.6831,646800.0
2010-09-13 15:30:00,16.36,16.38,16.35,16.37,896400.0,14.6831,14.7011,14.6742,14.6921,896400.0
2010-09-13 15:35:00,16.37,16.39,16.35,16.38,1181600.0,14.6921,14.7101,14.6742,14.7011,1181600.0
2010-09-13 15:40:00,16.38,16.39,16.36,16.38,1248000.0,14.7011,14.7101,14.6831,14.7011,1248000.0
2010-09-13 15:45:00,16.37,16.39,16.33,16.34,1616000.0,14.6921,14.7101,14.6562,14.6652,1616000.0
2010-09-13 15:50:00,16.34,16.39,16.34,16.38,1708400.0,14.6652,14.7101,14.6652,14.7011,1708400.0
2010-09-13 15:55:00,16.38,16.39,16.36,16.37,2151200.0,14.7011,14.7101,14.6831,14.6921,2151200.0
2010-09-14 09:30:00,16.41,16.62,16.39,16.6,1968000.0,14.728,14.9165,14.7101,14.8985,1968000.0
2010-09-14 09:35:00,16.6,16.66,16.54,16.65,1874000.0,14.8985,14.9524,14.8447,14.9434,1874000.0
2010-09-14 09:40:00,16.65,16.69,16.63,16.65,1108000.0,14.9434,14.9793,14.9255,14.9434,1108000.0
2010-09-14 09:45:00,16.65,16.66,16.61,16.63,899600.0,14.9434,14.9524,14.9075,14.9255,899600.0
2010-09-14 09:50:00,16.63,16.68,16.62,16.68,750400.0,14.9255,14.9703,14.9165,14.9703,750400.0
2010-09-14 09:55:00,16.68,16.71,16.66,16.69,858000.0,14.9703,14.9973,14.9524,14.9793,858000.0
2010-09-14 10:00:00,16.69,16.69,16.65,16.68,578000.0,14.9793,14.9793,14.9434,14.9703,578000.0
2010-09-14 10:05:00,16.68,16.74,16.68,16.72,772800.0,14.9703,15.0242,14.9703,15.0062,772800.0
2010-09-14 10:10:00,16.72,16.75,16.71,16.72,647200.0,15.0062,15.0332,14.9973,15.0062,647200.0
2010-09-14 10:15:00,16.72,16.72,16.66,16.69,622800.0,15.0062,15.0062,14.9524,14.9793,622800.0
2010-09-14 10:20:00,16.69,16.69,16.64,16.64,323600.0,14.9793,14.9793,14.9344,14.9344,323600.0
2010-09-14 10:25:00,16.64,16.69,16.64,16.68,306400.0,14.9344,14.9793,14.9344,14.9703,306400.0
2010-09-14 10:30:00,16.68,16.68,16.64,16.65,329200.0,14.9703,14.9703,14.9344,14.9434,329200.0
2010-09-14 10:35:00,16.65,16.67,16.65,16.67,292400.0,14.9434,14.9614,14.9434,14.9614,292400.0
2010-09-14 10:40:00,16.67,16.7,16.66,16.7,512400.0,14.9614,14.9883,14.9524,14.9883,512400.0
2010-09-14 10:45:00,16.7,16.74,16.7,16.73,359200.0,14.9883,15.0242,14.9883,15.0152,359200.0
2010-09-14 10:50:00,16.73,16.73,16.7,16.72,370800.0,15.0152,15.0152,14.9883,15.0062,370800.0
2010-09-14 10:55:00,16.72,16.72,16.68,16.68,347600.0,15.0062,15.0062,14.9703,14.9703,347600.0
2010-09-14 11:00:00,16.68,16.68,16.66,16.68,220000.0,14.9703,14.9703,14.9524,14.9703,220000.0
2010-09-14 11:05:00,16.68,16.68,16.66,16.67,203200.0,14.9703,14.9703,14.9524,14.9614,203200.0
2010-09-14 11:10:00,16.67,16.68,16.65,16.68,434400.0,14.9614,14.9703,14.9434,14.9703,434400.0
2010-09-14 11:15:00,16.68,16.68,16.65,16.67,311200.0,14.9703,14.9703,14.9434,14.9614,311200.0
2010-09-14 11:20:00,16.67,16.67,16.64,16.67,298000.0,14.9614,14.9614,14.9344,14.9614,298000.0
2010-09-14 11:25:00,16.67,16.7,16.66,16.7,350000.0,14.9614,14.9883,14.9524,14.9883,350000.0
2010-09-14 11:30:00,16.7,16.74,16.7,16.74,589600.0,14.9883,15.0242,14.9883,15.0242,589600.0
2010-09-14 11:35:00,16.74,16.75,16.73,16.73,280800.0,15.0242,15.0332,15.0152,15.0152,280800.0
2010-09-14 11:40:00,16.73,16.89,16.73,16.89,1852800.0,15.0152,15.1588,15.0152,15.1588,1852800.0
2010-09-14 11:45:00,16.88,16.99,16.85,16.87,2637600.0,15.1498,15.2486,15.1229,15.1409,2637600.0
2010-09-14 11:50:00,16.87,16.9,16.77,16.78,1114400.0,15.1409,15.1678,15.0511,15.0601,1114400.0
2010-09-14 11:55:00,16.78,16.82,16.78,16.81,601200.0,15.0601,15.096,15.0601,15.087,601200.0
2010-09-14 12:00:00,16.81,16.81,16.75,16.77,556800.0,15.087,15.087,15.0332,15.0511,556800.0
2010-09-14 12:05:00,16.78,16.85,16.77,16.84,553200.0,15.0601,15.1229,15.0511,15.1139,553200.0
2010-09-14 12:10:00,16.84,16.87,16.83,16.86,439600.0,15.1139,15.1409,15.105,15.1319,439600.0
2010-09-14 12:15:00,16.86,16.88,16.83,16.85,411200.0,15.1319,15.1498,15.105,15.1229,411200.0
2010-09-14 12:20:00,16.85,16.87,16.84,16.85,250800.0,15.1229,15.1409,15.1139,15.1229,250800.0
2010-09-14 12:25:00,16.84,16.85,16.83,16.83,184800.0,15.1139,15.1229,15.105,15.105,184800.0
2010-09-14 12:30:00,16.83,16.84,16.78,16.8,367600.0,15.105,15.1139,15.0601,15.078,367600.0
2010-09-14 12:35:00,16.8,16.8,16.77,16.79,196000.0,15.078,15.078,15.0511,15.0691,196000.0
2010-09-14 12:40:00,16.78,16.79,16.76,16.76,222800.0,15.0601,15.0691,15.0421,15.0421,222800.0
2010-09-14 12:45:00,16.76,16.79,16.75,16.77,247200.0,15.0421,15.0691,15.0332,15.0511,247200.0
2010-09-14 12:50:00,16.77,16.8,16.77,16.79,215600.0,15.0511,15.078,15.0511,15.0691,215600.0
2010-09-14 12:55:00,16.79,16.81,16.78,16.81,253600.0,15.0691,15.087,15.0601,15.087,253600.0
2010-09-14 13:00:00,16.81,16.81,16.79,16.79,229200.0,15.087,15.087,15.0691,15.0691,229200.0
2010-09-14 13:05:00,16.79,16.81,16.79,16.8,151200.0,15.0691,15.087,15.0691,15.078,151200.0
2010-09-14 13:10:00,16.8,16.8,16.75,16.77,209600.0,15.078,15.078,15.0332,15.0511,209600.0
2010-09-14 13:15:00,16.77,16.78,16.75,16.75,175600.0,15.0511,15.0601,15.0332,15.0332,175600.0
2010-09-14 13:20:00,16.75,16.76,16.73,16.74,256400.0,15.0332,15.0421,15.0152,15.0242,256400.0
2010-09-14 13:25:00,16.74,16.74,16.73,16.74,141200.0,15.0242,15.0242,15.0152,15.0242,141200.0
2010-09-14 13:30:00,16.74,16.75,16.74,16.74,136400.0,15.0242,15.0332,15.0242,15.0242,136400.0
2010-09-14 13:35:00,16.75,16.77,16.74,16.77,225600.0,15.0332,15.0511,15.0242,15.0511,225600.0
2010-09-14 13:40:00,16.76,16.77,16.74,16.75,137200.0,15.0421,15.0511,15.0242,15.0332,137200.0
2010-09-14 13:45:00,16.75,16.76,16.75,16.76,271200.0,15.0332,15.0421,15.0332,15.0421,271200.0
2010-09-14 13:50:00,16.75,16.77,16.75,16.76,148000.0,15.0332,15.0511,15.0332,15.0421,148000.0
2010-09-14 13:55:00,16.76,16.78,16.75,16.78,239200.0,15.0421,15.0601,15.0332,15.0601,239200.0
2010-09-14 14:00:00,16.78,16.8,16.76,16.8,189200.0,15.0601,15.078,15.0421,15.078,189200.0
2010-09-14 14:05:00,16.8,16.82,16.78,16.81,274000.0,15.078,15.096,15.0601,15.087,274000.0
2010-09-14 14:10:00,16.81,16.85,16.81,16.84,425600.0,15.087,15.1229,15.087,15.1139,425600.0
2010-09-14 14:15:00,16.84,16.86,16.82,16.85,413200.0,15.1139,15.1319,15.096,15.1229,413200.0
2010-09-14 14:20:00,16.85,16.86,16.84,16.85,314400.0,15.1229,15.1319,15.1139,15.1229,314400.0
2010-09-14 14:25:00,16.86,16.86,16.82,16.82,254400.0,15.1319,15.1319,15.096,15.096,254400.0
2010-09-14 14:30:00,16.83,16.83,16.82,16.83,185600.0,15.105,15.105,15.096,15.105,185600.0
2010-09-14 14:35:00,16.83,16.85,16.82,16.84,286800.0,15.105,15.1229,15.096,15.1139,286800.0
2010-09-14 14:40:00,16.84,16.85,16.83,16.84,230800.0,15.1139,15.1229,15.105,15.1139,230800.0
2010-09-14 14:45:00,16.84,16.85,16.83,16.85,137600.0,15.1139,15.1229,15.105,15.1229,137600.0
2010-09-14 14:50:00,16.84,16.85,16.83,16.83,254400.0,15.1139,15.1229,15.105,15.105,254400.0
2010-09-14 14:55:00,16.83,16.84,16.82,16.82,171200.0,15.105,15.1139,15.096,15.096,171200.0
2010-09-14 15:00:00,16.82,16.83,16.82,16.82,210800.0,15.096,15.105,15.096,15.096,210800.0
2010-09-14 15:05:00,16.82,16.82,16.8,16.81,268400.0,15.096,15.096,15.078,15.087,268400.0
2010-09-14 15:10:00,16.81,16.81,16.8,16.81,191200.0,15.087,15.087,15.078,15.087,191200.0
2010-09-14 15:15:00,16.8,16.82,16.8,16.81,201200.0,15.078,15.096,15.078,15.087,201200.0
2010-09-14 15:20:00,16.82,16.85,16.81,16.84,287600.0,15.096,15.1229,15.087,15.1139,287600.0
2010-09-14 15:25:00,16.84,16.85,16.83,16.84,225600.0,15.1139,15.1229,15.105,15.1139,225600.0
2010-09-14 15:30:00,16.84,16.86,16.84,16.85,331200.0,15.1139,15.1319,15.1139,15.1229,331200.0
2010-09-14 15:35:00,16.85,16.9,16.85,16.9,896000.0,15.1229,15.1678,15.1229,15.1678,896000.0
2010-09-14 15:40:00,16.9,16.9,16.82,16.83,763600.0,15.1678,15.1678,15.096,15.105,763600.0
2010-09-14 15:45:00,16.83,16.85,16.82,16.84,822400.0,15.105,15.1229,15.096,15.1139,822400.0
2010-09-14 15:50:00,16.84,16.84,16.81,16.82,850000.0,15.1139,15.1139,15.087,15.096,850000.0
2010-09-14 15:55:00,16.81,16.81,16.77,16.78,1277600.0,15.087,15.087,15.0511,15.0601,1277600.0
2010-09-15 09:30:00,16.93,17.13,16.9,17.13,3028800.0,15.1947,15.3742,15.1678,15.3742,3028800.0
2010-09-15 09:35:00,17.13,17.23,17.1,17.17,1921600.0,15.3742,15.464,15.3473,15.4101,1921600.0
2010-09-15 09:40:00,17.15,17.24,17.13,17.23,1157200.0,15.3922,15.4729,15.3742,15.464,1157200.0
2010-09-15 09:45:00,17.24,17.24,17.13,17.14,1061200.0,15.4729,15.4729,15.3742,15.3832,1061200.0
2010-09-15 09:50:00,17.14,17.14,17.1,17.11,689600.0,15.3832,15.3832,15.3473,15.3563,689600.0
2010-09-15 09:55:00,17.11,17.15,17.06,17.13,720800.0,15.3563,15.3922,15.3114,15.3742,720800.0
2010-09-15 10:00:00,17.15,17.17,17.11,17.12,759600.0,15.3922,15.4101,15.3563,15.3652,759600.0
2010-09-15 10:05:00,17.12,17.19,17.12,17.17,724000.0,15.3652,15.4281,15.3652,15.4101,724000.0
2010-09-15 10:10:00,17.17,17.18,17.09,17.12,624000.0,15.4101,15.4191,15.3383,15.3652,624000.0
2010-09-15 10:15:00,17.12,17.17,17.11,17.16,539600.0,15.3652,15.4101,15.3563,15.4011,539600.0
2010-09-15 10:20:00,17.16,17.18,17.15,17.16,527600.0,15.4011,15.4191,15.3922,15.4011,527600.0
2010-09-15 10:25:00,17.15,17.16,17.13,17.15,362800.0,15.3922,15.4011,15.3742,15.3922,362800.0
2010-09-15 10:30:00,17.15,17.16,17.14,17.14,407200.0,15.3922,15.4011,15.3832,15.3832,407200.0
2010-09-15 10:35:00,17.14,17.15,17.13,17.15,398000.0,15.3832,15.3922,15.3742,15.3922,398000.0
2010-09-15 10:40:00,17.15,17.16,17.13,17.16,243600.0,15.3922,15.4011,15.3742,15.4011,243600.0
2010-09-15 10:45:00,17.15,17.2,17.14,17.19,555600.0,15.3922,15.437,15.3832,15.4281,555600.0
2010-09-15 10:50:00,17.19,17.23,17.18,17.22,761200.0,15.4281,15.464,15.4191,15.455,761200.0
2010-09-15 10:55:00,17.23,17.24,17.2,17.23,528800.0,15.464,15.4729,15.437,15.464,528800.0
2010-09-15 11:00:00,17.23,17.28,17.23,17.27,1066400.0,15.464,15.5088,15.464,15.4999,1066400.0
2010-09-15 11:05:00,17.27,17.27,17.2,17.22,439200.0,15.4999,15.4999,15.437,15.455,439200.0
2010-09-15 11:10:00,17.22,17.24,17.2,17.21,322000.0,15.455,15.4729,15.437,15.446,322000.0
2010-09-15 11:15:00,17.21,17.23,17.19,17.2,394000.0,15.446,15.464,15.4281,15.437,394000.0
2010-09-15 11:20:00,17.2,17.21,17.18,17.18,286000.0,15.437,15.446,15.4191,15.4191,286000.0
2010-09-15 11:25:00,17.18,17.18,17.15,17.18,202800.0,15.4191,15.4191,15.3922,15.4191,202800.0
2010-09-15 11:30:00,17.18,17.21,17.16,17.18,196400.0,15.4191,15.446,15.4011,15.4191,196400.0
2010-09-15 11:35:00,17.18,17.24,17.18,17.24,324000.0,15.4191,15.4729,15.4191,15.4729,324000.0
2010-09-15 11:40:00,17.24,17.27,17.24,17.25,576000.0,15.4729,15.4999,15.4729,15.4819,576000.0
2010-09-15 11:45:00,17.25,17.27,17.24,17.27,481200.0,15.4819,15.4999,15.4729,15.4999,481200.0
2010-09-15 11:50:00,17.27,17.29,17.25,17.27,392000.0,15.4999,15.5178,15.4819,15.4999,392000.0
2010-09-15 11:55:00,17.28,17.29,17.24,17.25,357200.0,15.5088,15.5178,15.4729,15.4819,357200.0
2010-09-15 12:00:00,17.25,17.28,17.25,17.28,171600.0,15.4819,15.5088,15.4819,15.5088,171600.0
2010-09-15 12:05:00,17.27,17.29,17.26,17.28,227600.0,15.4999,15.5178,15.4909,15.5088,227600.0
2010-09-15 12:10:00,17.28,17.29,17.27,17.28,276800.0,15.5088,15.5178,15.4999,15.5088,276800.0
2010-09-15 12:15:00,17.28,17.31,17.27,17.31,701600.0,15.5088,15.5358,15.4999,15.5358,701600.0
2010-09-15 12:20:00,17.31,17.33,17.31,17.33,420800.0,15.5358,15.5537,15.5358,15.5537,420800.0
2010-09-15 12:25:00,17.33,17.35,17.31,17.31,548800.0,15.5537,15.5717,15.5358,15.5358,548800.0
2010-09-15 12:30:00,17.31,17.32,17.3,17.32,282800.0,15.5358,15.5447,15.5268,15.5447,282800.0
2010-09-15 12:35:00,17.32,17.32,17.28,17.29,174000.0,15.5447,15.5447,15.5088,15.5178,174000.0
2010-09-15 12:40:00,17.29,17.32,17.29,17.32,340800.0,15.5178,15.5447,15.5178,15.5447,340800.0
2010-09-15 12:45:00,17.32,17.32,17.3,17.32,111200.0,15.5447,15.5447,15.5268,15.5447,111200.0
2010-09-15 12:50:00,17.32,17.32,17.3,17.31,99600.0,15.5447,15.5447,15.5268,15.5358,99600.0
2010-09-15 12:55:00,17.31,17.33,17.3,17.33,184000.0,15.5358,15.5537,15.5268,15.5537,184000.0
2010-09-15 13:00:00,17.33,17.34,17.32,17.34,245200.0,15.5537,15.5627,15.5447,15.5627,245200.0
2010-09-15 13:05:00,17.34,17.35,17.34,17.34,264400.0,15.5627,15.5717,15.5627,15.5627,264400.0
2010-09-15 13:10:00,17.34,17.35,17.33,17.34,288800.0,15.5627,15.5717,15.5537,15.5627,288800.0
2010-09-15 13:15:00,17.34,17.37,17.34,17.37,315600.0,15.5627,15.5896,15.5627,15.5896,315600.0
2010-09-15 13:20:00,17.36,17.38,17.36,17.36,477600.0,15.5806,15.5986,15.5806,15.5806,477600.0
2010-09-15 13:25:00,17.36,17.37,17.35,17.36,237600.0,15.5806,15.5896,15.5717,15.5806,237600.0
2010-09-15 13:30:00,17.35,17.37,17.35,17.37,316000.0,15.5717,15.5896,15.5717,15.5896,316000.0
2010-09-15 13:35:00,17.36,17.37,17.34,17.35,253200.0,15.5806,15.5896,15.5627,15.5717,253200.0
2010-09-15 13:40:00,17.35,17.35,17.33,17.34,301200.0,15.5717,15.5717,15.5537,15.5627,301200.0
2010-09-15 13:45:00,17.34,17.34,17.32,17.33,209600.0,15.5627,15.5627,15.5447,15.5537,209600.0
2010-09-15 13:50:00,17.33,17.34,17.3,17.32,225200.0,15.5537,15.5627,15.5268,15.5447,225200.0
2010-09-15 13:55:00,17.32,17.34,17.31,17.31,164800.0,15.5447,15.5627,15.5358,15.5358,164800.0
2010-09-15 14:00:00,17.31,17.34,17.31,17.34,234000.0,15.5358,15.5627,15.5358,15.5627,234000.0
2010-09-15 14:05:00,17.33,17.36,17.33,17.34,270800.0,15.5537,15.5806,15.5537,15.5627,270800.0
2010-09-15 14:10:00,17.34,17.36,17.32,17.33,238400.0,15.5627,15.5806,15.5447,15.5537,238400.0
2010-09-15 14:15:00,17.32,17.33,17.31,17.33,321600.0,15.5447,15.5537,15.5358,15.5537,321600.0
2010-09-15 14:20:00,17.33,17.33,17.3,17.31,391200.0,15.5537,15.5537,15.5268,15.5358,391200.0
2010-09-15 14:25:00,17.31,17.31,17.28,17.3,224800.0,15.5358,15.5358,15.5088,15.5268,224800.0
2010-09-15 14:30:00,17.3,17.3,17.26,17.27,354400.0,15.5268,15.5268,15.4909,15.4999,354400.0
2010-09-15 14:35:00,17.27,17.27,17.25,17.25,197200.0,15.4999,15.4999,15.4819,15.4819,197200.0
2010-09-15 14:40:00,17.25,17.26,17.23,17.23,312000.0,15.4819,15.4909,15.464,15.464,312000.0
2010-09-15 14:45:00,17.23,17.25,17.22,17.24,412800.0,15.464,15.4819,15.455,15.4729,412800.0
2010-09-15 14:50:00,17.24,17.26,17.22,17.26,622800.0,15.4729,15.4909,15.455,15.4909,622800.0
2010-09-15 14:55:00,17.26,17.27,17.25,17.26,200800.0,15.4909,15.4999,15.4819,15.4909,200800.0
2010-09-15 15:00:00,17.26,17.28,17.26,17.28,243200.0,15.4909,15.5088,15.4909,15.5088,243200.0
2010-09-15 15:05:00,17.28,17.31,17.28,17.3,321600.0,15.5088,15.5358,15.5088,15.5268,321600.0
2010-09-15 15:10:00,17.3,17.32,17.29,17.3,365200.0,15.5268,15.5447,15.5178,15.5268,365200.0
2010-09-15 15:15:00,17.3,17.3,17.29,17.3,238800.0,15.5268,15.5268,15.5178,15.5268,238800.0
2010-09-15 15:20:00,17.3,17.31,17.29,17.31,354400.0,15.5268,15.5358,15.5178,15.5358,354400.0
2010-09-15 15:25:00,17.3,17.33,17.29,17.32,572000.0,15.5268,15.5537,15.5178,15.5447,572000.0
2010-09-15 15:30:00,17.32,17.35,17.31,17.33,638000.0,15.5447,15.5717,15.5358,15.5537,638000.0
2010-09-15 15:35:00,17.33,17.35,17.31,17.31,470000.0,15.5537,15.5717,15.5358,15.5358,470000.0
2010-09-15 15:40:00,17.31,17.31,17.24,17.25,902800.0,15.5358,15.5358,15.4729,15.4819,902800.0
2010-09-15 15:45:00,17.25,17.27,17.22,17.24,856400.0,15.4819,15.4999,15.455,15.4729,856400.0
2010-09-15 15:50:00,17.24,17.25,17.22,17.22,774000.0,15.4729,15.4819,15.455,15.455,774000.0
2010-09-15 15:55:00,17.22,17.24,17.21,17.24,1704000.0,15.455,15.4729,15.446,15.4729,1704000.0
2010-09-16 09:30:00,17.2,17.3,17.16,17.25,1027200.0,15.437,15.5268,15.4011,15.4819,1027200.0
2010-09-16 09:35:00,17.25,17.25,17.13,17.14,705600.0,15.4819,15.4819,15.3742,15.3832,705600.0
2010-09-16 09:40:00,17.13,17.14,17.03,17.12,736000.0,15.3742,15.3832,15.2845,15.3652,736000.0
2010-09-16 09:45:00,17.12,17.18,17.11,17.18,581200.0,15.3652,15.4191,15.3563,15.4191,581200.0
2010-09-16 09:50:00,17.18,17.18,17.13,17.17,303600.0,15.4191,15.4191,15.3742,15.4101,303600.0
2010-09-16 09:55:00,17.17,17.17,17.11,17.12,282800.0,15.4101,15.4101,15.3563,15.3652,282800.0
2010-09-16 10:00:00,17.13,17.16,17.1,17.13,431200.0,15.3742,15.4011,15.3473,15.3742,431200.0
2010-09-16 10:05:00,17.13,17.18,17.13,17.17,422000.0,15.3742,15.4191,15.3742,15.4101,422000.0
2010-09-16 10:10:00,17.17,17.23,17.17,17.21,419600.0,15.4101,15.464,15.4101,15.446,419600.0
2010-09-16 10:15:00,17.21,17.26,17.2,17.23,333200.0,15.446,15.4909,15.437,15.464,333200.0
2010-09-16 10:20:00,17.23,17.26,17.23,17.25,234400.0,15.464,15.4909,15.464,15.4819,234400.0
2010-09-16 10:25:00,17.25,17.27,17.24,17.24,448800.0,15.4819,15.4999,15.4729,15.4729,448800.0
2010-09-16 10:30:00,17.23,17.25,17.21,17.23,259600.0,15.464,15.4819,15.446,15.464,259600.0
2010-09-16 10:35:00,17.23,17.24,17.16,17.17,306400.0,15.464,15.4729,15.4011,15.4101,306400.0
2010-09-16 10:40:00,17.17,17.18,17.15,17.17,308800.0,15.4101,15.4191,15.3922,15.4101,308800.0
2010-09-16 10:45:00,17.16,17.19,17.16,17.19,163200.0,15.4011,15.4281,15.4011,15.4281,163200.0
2010-09-16 10:50:00,17.18,17.2,17.16,17.17,259200.0,15.4191,15.437,15.4011,15.4101,259200.0
2010-09-16 10:55:00,17.17,17.18,17.14,17.15,311200.0,15.4101,15.4191,15.3832,15.3922,311200.0
2010-09-16 11:00:00,17.15,17.15,17.1,17.13,604400.0,15.3922,15.3922,15.3473,15.3742,604400.0
2010-09-16 11:05:00,17.13,17.17,17.03,17.09,2537200.0,15.3742,15.4101,15.2845,15.3383,2537200.0
2010-09-16 11:10:00,17.09,17.16,17.07,17.15,1062400.0,15.3383,15.4011,15.3204,15.3922,1062400.0
2010-09-16 11:15:00,17.15,17.15,17.09,17.1,484400.0,15.3922,15.3922,15.3383,15.3473,484400.0
2010-09-16 11:20:00,17.1,17.13,17.09,17.11,424400.0,15.3473,15.3742,15.3383,15.3563,424400.0
2010-09-16 11:25:00,17.11,17.11,17.07,17.1,361200.0,15.3563,15.3563,15.3204,15.3473,361200.0
2010-09-16 11:30:00,17.1,17.11,17.08,17.09,271200.0,15.3473,15.3563,15.3293,15.3383,271200.0
2010-09-16 11:35:00,17.09,17.1,17.06,17.09,230800.0,15.3383,15.3473,15.3114,15.3383,230800.0
2010-09-16 11:40:00,17.08,17.11,17.08,17.1,367200.0,15.3293,15.3563,15.3293,15.3473,367200.0
2010-09-16 11:45:00,17.1,17.12,17.08,17.1,316000.0,15.3473,15.3652,15.3293,15.3473,316000.0
2010-09-16 11:50:00,17.1,17.11,17.09,17.09,379200.0,15.3473,15.3563,15.3383,15.3383,379200.0
2010-09-16 11:55:00,17.09,17.12,17.09,17.1,294800.0,15.3383,15.3652,15.3383,15.3473,294800.0
2010-09-16 12:00:00,17.1,17.13,17.09,17.11,138800.0,15.3473,15.3742,15.3383,15.3563,138800.0
2010-09-16 12:05:00,17.11,17.11,17.08,17.1,160800.0,15.3563,15.3563,15.3293,15.3473,160800.0
2010-09-16 12:10:00,17.09,17.09,17.08,17.08,171200.0,15.3383,15.3383,15.3293,15.3293,171200.0
2010-09-16 12:15:00,17.08,17.09,17.07,17.09,182800.0,15.3293,15.3383,15.3204,15.3383,182800.0
2010-09-16 12:20:00,17.08,17.09,17.07,17.07,95200.0,15.3293,15.3383,15.3204,15.3204,95200.0
2010-09-16 12:25:00,17.07,17.07,17.04,17.06,426800.0,15.3204,15.3204,15.2934,15.3114,426800.0
2010-09-16 12:30:00,17.06,17.1,17.06,17.09,208400.0,15.3114,15.3473,15.3114,15.3383,208400.0
2010-09-16 12:35:00,17.09,17.1,17.09,17.09,166000.0,15.3383,15.3473,15.3383,15.3383,166000.0
2010-09-16 12:40:00,17.09,17.1,17.09,17.09,132400.0,15.3383,15.3473,15.3383,15.3383,132400.0
2010-09-16 12:45:00,17.09,17.09,17.08,17.09,91600.0,15.3383,15.3383,15.3293,15.3383,91600.0
2010-09-16 12:50:00,17.09,17.1,17.08,17.09,106800.0,15.3383,15.3473,15.3293,15.3383,106800.0
2010-09-16 12:55:00,17.09,17.09,17.06,17.09,219600.0,15.3383,15.3383,15.3114,15.3383,219600.0
2010-09-16 13:00:00,17.09,17.09,17.07,17.08,95200.0,15.3383,15.3383,15.3204,15.3293,95200.0
2010-09-16 13:05:00,17.08,17.08,17.06,17.06,100400.0,15.3293,15.3293,15.3114,15.3114,100400.0
2010-09-16 13:10:00,17.06,17.07,17.05,17.05,183200.0,15.3114,15.3204,15.3024,15.3024,183200.0
2010-09-16 13:15:00,17.05,17.07,17.04,17.06,212000.0,15.3024,15.3204,15.2934,15.3114,212000.0
2010-09-16 13:20:00,17.06,17.06,17.05,17.05,75200.0,15.3114,15.3114,15.3024,15.3024,75200.0
2010-09-16 13:25:00,17.05,17.05,17.04,17.05,130800.0,15.3024,15.3024,15.2934,15.3024,130800.0
2010-09-16 13:30:00,17.05,17.06,17.04,17.05,116800.0,15.3024,15.3114,15.2934,15.3024,116800.0
2010-09-16 13:35:00,17.05,17.05,17.04,17.05,154000.0,15.3024,15.3024,15.2934,15.3024,154000.0
2010-09-16 13:40:00,17.05,17.06,17.04,17.05,178800.0,15.3024,15.3114,15.2934,15.3024,178800.0
2010-09-16 13:45:00,17.05,17.06,17.04,17.06,172800.0,15.3024,15.3114,15.2934,15.3114,172800.0
2010-09-16 13:50:00,17.06,17.07,17.05,17.06,196800.0,15.3114,15.3204,15.3024,15.3114,196800.0
2010-09-16 13:55:00,17.06,17.07,17.04,17.05,176400.0,15.3114,15.3204,15.2934,15.3024,176400.0
2010-09-16 14:00:00,17.05,17.07,17.04,17.04,203600.0,15.3024,15.3204,15.2934,15.2934,203600.0
2010-09-16 14:05:00,17.05,17.05,17.04,17.05,146000.0,15.3024,15.3024,15.2934,15.3024,146000.0
2010-09-16 14:10:00,17.05,17.07,17.05,17.07,308000.0,15.3024,15.3204,15.3024,15.3204,308000.0
2010-09-16 14:15:00,17.07,17.08,17.05,17.05,240400.0,15.3204,15.3293,15.3024,15.3024,240400.0
2010-09-16 14:20:00,17.05,17.06,17.04,17.05,168800.0,15.3024,15.3114,15.2934,15.3024,168800.0
2010-09-16 14:25:00,17.05,17.07,17.04,17.05,286400.0,15.3024,15.3204,15.2934,15.3024,286400.0
2010-09-16 14:30:00,17.05,17.06,17.04,17.05,267600.0,15.3024,15.3114,15.2934,15.3024,267600.0
2010-09-16 14:35:00,17.05,17.05,17.04,17.04,188400.0,15.3024,15.3024,15.2934,15.2934,188400.0
2010-09-16 14:40:00,17.04,17.05,17.04,17.04,172000.0,15.2934,15.3024,15.2934,15.2934,172000.0
2010-09-16 14:45:00,17.04,17.05,17.04,17.04,233200.0,15.2934,15.3024,15.2934,15.2934,233200.0
2010-09-16 14:50:00,17.04,17.05,17.03,17.04,200000.0,15.2934,15.3024,15.2845,15.2934,200000.0
2010-09-16 14:55:00,17.04,17.04,17.02,17.04,485600.0,15.2934,15.2934,15.2755,15.2934,485600.0
2010-09-16 15:00:00,17.04,17.05,17.03,17.03,208400.0,15.2934,15.3024,15.2845,15.2845,208400.0
2010-09-16 15:05:00,17.03,17.06,17.03,17.06,409600.0,15.2845,15.3114,15.2845,15.3114,409600.0
2010-09-16 15:10:00,17.06,17.07,17.05,17.05,269200.0,15.3114,15.3204,15.3024,15.3024,269200.0
2010-09-16 15:15:00,17.05,17.07,17.05,17.06,308400.0,15.3024,15.3204,15.3024,15.3114,308400.0
2010-09-16 15:20:00,17.06,17.09,17.04,17.05,628800.0,15.3114,15.3383,15.2934,15.3024,628800.0
2010-09-16 15:25:00,17.05,17.1,17.05,17.08,464800.0,15.3024,15.3473,15.3024,15.3293,464800.0
2010-09-16 15:30:00,17.08,17.11,17.07,17.09,565200.0,15.3293,15.3563,15.3204,15.3383,565200.0
2010-09-16 15:35:00,17.1,17.1,17.09,17.1,305200.0,15.3473,15.3473,15.3383,15.3473,305200.0
2010-09-16 15:40:00,17.1,17.11,17.09,17.1,310400.0,15.3473,15.3563,15.3383,15.3473,310400.0
2010-09-16 15:45:00,17.1,17.11,17.1,17.1,608800.0,15.3473,15.3563,15.3473,15.3473,608800.0
2010-09-16 15:50:00,17.1,17.11,17.1,17.1,692400.0,15.3473,15.3563,15.3473,15.3473,692400.0
2010-09-16 15:55:00,17.1,17.11,17.08,17.09,1318800.0,15.3473,15.3563,15.3293,15.3383,1318800.0
2010-09-17 09:30:00,17.19,17.24,17.17,17.18,2394800.0,15.4281,15.4729,15.4101,15.4191,2394800.0
2010-09-17 09:35:00,17.18,17.21,17.17,17.17,313600.0,15.4191,15.446,15.4101,15.4101,313600.0
2010-09-17 09:40:00,17.17,17.21,17.14,17.18,347600.0,15.4101,15.446,15.3832,15.4191,347600.0
2010-09-17 09:45:00,17.18,17.18,17.13,17.13,326400.0,15.4191,15.4191,15.3742,15.3742,326400.0
2010-09-17 09:50:00,17.13,17.18,17.13,17.15,281200.0,15.3742,15.4191,15.3742,15.3922,281200.0
2010-09-17 09:55:00,17.14,17.16,17.07,17.09,495600.0,15.3832,15.4011,15.3204,15.3383,495600.0
2010-09-17 10:00:00,17.09,17.1,17.05,17.05,379200.0,15.3383,15.3473,15.3024,15.3024,379200.0
2010-09-17 10:05:00,17.06,17.09,17.05,17.08,293200.0,15.3114,15.3383,15.3024,15.3293,293200.0
2010-09-17 10:10:00,17.08,17.1,17.06,17.08,260800.0,15.3293,15.3473,15.3114,15.3293,260800.0
2010-09-17 10:15:00,17.08,17.09,17.07,17.08,185600.0,15.3293,15.3383,15.3204,15.3293,185600.0
2010-09-17 10:20:00,17.08,17.11,17.06,17.11,244000.0,15.3293,15.3563,15.3114,15.3563,244000.0
2010-09-17 10:25:00,17.11,17.16,17.11,17.13,345600.0,15.3563,15.4011,15.3563,15.3742,345600.0
2010-09-17 10:30:00,17.14,17.14,17.11,17.14,185200.0,15.3832,15.3832,15.3563,15.3832,185200.0
2010-09-17 10:35:00,17.14,17.14,17.13,17.14,140800.0,15.3832,15.3832,15.3742,15.3832,140800.0
2010-09-17 10:40:00,17.14,17.17,17.12,17.16,166800.0,15.3832,15.4101,15.3652,15.4011,166800.0
2010-09-17 10:45:00,17.16,17.16,17.13,17.15,146000.0,15.4011,15.4011,15.3742,15.3922,146000.0
2010-09-17 10:50:00,17.15,17.16,17.13,17.16,94800.0,15.3922,15.4011,15.3742,15.4011,94800.0
2010-09-17 10:55:00,17.16,17.16,17.15,17.15,97600.0,15.4011,15.4011,15.3922,15.3922,97600.0
2010-09-17 11:00:00,17.15,17.18,17.15,17.18,173200.0,15.3922,15.4191,15.3922,15.4191,173200.0
2010-09-17 11:05:00,17.18,17.2,17.17,17.19,227200.0,15.4191,15.437,15.4101,15.4281,227200.0
2010-09-17 11:10:00,17.2,17.22,17.19,17.21,236800.0,15.437,15.455,15.4281,15.446,236800.0
2010-09-17 11:15:00,17.2,17.23,17.19,17.23,254800.0,15.437,15.464,15.4281,15.464,254800.0
2010-09-17 11:20:00,17.22,17.24,17.22,17.22,184000.0,15.455,15.4729,15.455,15.455,184000.0
2010-09-17 11:25:00,17.22,17.24,17.21,17.24,228800.0,15.455,15.4729,15.446,15.4729,228800.0
2010-09-17 11:30:00,17.24,17.24,17.23,17.24,222400.0,15.4729,15.4729,15.464,15.4729,222400.0
2010-09-17 11:35:00,17.24,17.25,17.23,17.25,267200.0,15.4729,15.4819,15.464,15.4819,267200.0
2010-09-17 11:40:00,17.25,17.25,17.22,17.25,352000.0,15.4819,15.4819,15.455,15.4819,352000.0
2010-09-17 11:45:00,17.25,17.25,17.2,17.2,206800.0,15.4819,15.4819,15.437,15.437,206800.0
2010-09-17 11:50:00,17.2,17.22,17.19,17.2,159600.0,15.437,15.455,15.4281,15.437,159600.0
2010-09-17 11:55:00,17.2,17.21,17.18,17.18,178000.0,15.437,15.446,15.4191,15.4191,178000.0
2010-09-17 12:00:00,17.18,17.22,17.18,17.22,155600.0,15.4191,15.455,15.4191,15.455,155600.0
2010-09-17 12:05:00,17.21,17.23,17.21,17.22,132800.0,15.446,15.464,15.446,15.455,132800.0
2010-09-17 12:10:00,17.22,17.22,17.2,17.21,80000.0,15.455,15.455,15.437,15.446,80000.0
2010-09-17 12:15:00,17.21,17.22,17.19,17.19,79600.0,15.446,15.455,15.4281,15.4281,79600.0
2010-09-17 12:20:00,17.19,17.19,17.17,17.18,88000.0,15.4281,15.4281,15.4101,15.4191,88000.0
2010-09-17 12:25:00,17.18,17.2,17.18,17.2,54800.0,15.4191,15.437,15.4191,15.437,54800.0
2010-09-17 12:30:00,17.2,17.22,17.2,17.22,246000.0,15.437,15.455,15.437,15.455,246000.0
2010-09-17 12:35:00,17.22,17.23,17.22,17.23,135200.0,15.455,15.464,15.455,15.464,135200.0
2010-09-17 12:40:00,17.23,17.24,17.22,17.24,208800.0,15.464,15.4729,15.455,15.4729,208800.0
2010-09-17 12:45:00,17.24,17.24,17.22,17.24,132000.0,15.4729,15.4729,15.455,15.4729,132000.0
2010-09-17 12:50:00,17.24,17.24,17.2,17.23,204800.0,15.4729,15.4729,15.437,15.464,204800.0
2010-09-17 12:55:00,17.23,17.23,17.18,17.18,171600.0,15.464,15.464,15.4191,15.4191,171600.0
2010-09-17 13:00:00,17.18,17.2,17.18,17.2,83200.0,15.4191,15.437,15.4191,15.437,83200.0
2010-09-17 13:05:00,17.2,17.2,17.17,17.18,89600.0,15.437,15.437,15.4101,15.4191,89600.0
2010-09-17 13:10:00,17.18,17.19,17.17,17.18,128400.0,15.4191,15.4281,15.4101,15.4191,128400.0
2010-09-17 13:15:00,17.19,17.19,17.18,17.19,100000.0,15.4281,15.4281,15.4191,15.4281,100000.0
2010-09-17 13:20:00,17.19,17.2,17.18,17.18,92000.0,15.4281,15.437,15.4191,15.4191,92000.0
2010-09-17 13:25:00,17.18,17.18,17.16,17.16,126000.0,15.4191,15.4191,15.4011,15.4011,126000.0
2010-09-17 13:30:00,17.16,17.17,17.15,17.16,106400.0,15.4011,15.4101,15.3922,15.4011,106400.0
2010-09-17 13:35:00,17.16,17.17,17.16,17.17,178400.0,15.4011,15.4101,15.4011,15.4101,178400.0
2010-09-17 13:40:00,17.17,17.17,17.15,17.15,136000.0,15.4101,15.4101,15.3922,15.3922,136000.0
2010-09-17 13:45:00,17.15,17.17,17.15,17.16,114000.0,15.3922,15.4101,15.3922,15.4011,114000.0
2010-09-17 13:50:00,17.16,17.16,17.14,17.14,132400.0,15.4011,15.4011,15.3832,15.3832,132400.0
2010-09-17 13:55:00,17.14,17.17,17.14,17.16,202800.0,15.3832,15.4101,15.3832,15.4011,202800.0
2010-09-17 14:00:00,17.17,17.19,17.17,17.18,200800.0,15.4101,15.4281,15.4101,15.4191,200800.0
2010-09-17 14:05:00,17.18,17.18,17.17,17.18,145600.0,15.4191,15.4191,15.4101,15.4191,145600.0
2010-09-17 14:10:00,17.17,17.18,17.17,17.18,101600.0,15.4101,15.4191,15.4101,15.4191,101600.0
2010-09-17 14:15:00,17.18,17.18,17.17,17.18,88000.0,15.4191,15.4191,15.4101,15.4191,88000.0
2010-09-17 14:20:00,17.18,17.18,17.17,17.17,141200.0,15.4191,15.4191,15.4101,15.4101,141200.0
2010-09-17 14:25:00,17.17,17.18,17.16,17.17,191600.0,15.4101,15.4191,15.4011,15.4101,191600.0
2010-09-17 14:30:00,17.17,17.17,17.16,17.17,473200.0,15.4101,15.4101,15.4011,15.4101,473200.0
2010-09-17 14:35:00,17.17,17.18,17.17,17.17,165200.0,15.4101,15.4191,15.4101,15.4101,165200.0
2010-09-17 14:40:00,17.17,17.19,17.16,17.18,203600.0,15.4101,15.4281,15.4011,15.4191,203600.0
2010-09-17 14:45:00,17.18,17.19,17.17,17.18,318800.0,15.4191,15.4281,15.4101,15.4191,318800.0
2010-09-17 14:50:00,17.18,17.18,17.17,17.18,79600.0,15.4191,15.4191,15.4101,15.4191,79600.0
2010-09-17 14:55:00,17.18,17.19,17.18,17.18,145200.0,15.4191,15.4281,15.4191,15.4191,145200.0
2010-09-17 15:00:00,17.18,17.18,17.15,17.15,198000.0,15.4191,15.4191,15.3922,15.3922,198000.0
2010-09-17 15:05:00,17.15,17.15,17.14,17.14,178400.0,15.3922,15.3922,15.3832,15.3832,178400.0
2010-09-17 15:10:00,17.14,17.14,17.12,17.12,251200.0,15.3832,15.3832,15.3652,15.3652,251200.0
2010-09-17 15:15:00,17.13,17.15,17.13,17.13,290000.0,15.3742,15.3922,15.3742,15.3742,290000.0
2010-09-17 15:20:00,17.13,17.16,17.13,17.15,477600.0,15.3742,15.4011,15.3742,15.3922,477600.0
2010-09-17 15:25:00,17.15,17.16,17.14,17.14,339200.0,15.3922,15.4011,15.3832,15.3832,339200.0
2010-09-17 15:30:00,17.14,17.17,17.12,17.13,617600.0,15.3832,15.4101,15.3652,15.3742,617600.0
2010-09-17 15:35:00,17.13,17.15,17.12,17.13,458400.0,15.3742,15.3922,15.3652,15.3742,458400.0
2010-09-17 15:40:00,17.13,17.14,17.11,17.12,721600.0,15.3742,15.3832,15.3563,15.3652,721600.0
2010-09-17 15:45:00,17.13,17.13,17.11,17.11,1019600.0,15.3742,15.3742,15.3563,15.3563,1019600.0
2010-09-17 15:50:00,17.11,17.13,17.11,17.13,1094800.0,15.3563,15.3742,15.3563,15.3742,1094800.0
2010-09-17 15:55:00,17.12,17.14,17.11,17.11,4198800.0,15.3652,15.3832,15.3563,15.3563,4198800.0
2010-09-20 09:30:00,17.13,17.18,17.08,17.1,619200.0,15.3742,15.4191,15.3293,15.3473,619200.0
2010-09-20 09:35:00,17.1,17.11,17.08,17.1,322400.0,15.3473,15.3563,15.3293,15.3473,322400.0
2010-09-20 09:40:00,17.1,17.11,17.02,17.03,402400.0,15.3473,15.3563,15.2755,15.2845,402400.0
2010-09-20 09:45:00,17.03,17.07,17.03,17.05,354400.0,15.2845,15.3204,15.2845,15.3024,354400.0
2010-09-20 09:50:00,17.05,17.1,17.05,17.1,276400.0,15.3024,15.3473,15.3024,15.3473,276400.0
2010-09-20 09:55:00,17.1,17.11,17.08,17.11,360000.0,15.3473,15.3563,15.3293,15.3563,360000.0
2010-09-20 10:00:00,17.1,17.12,17.09,17.12,730400.0,15.3473,15.3652,15.3383,15.3652,730400.0
2010-09-20 10:05:00,17.11,17.12,17.07,17.11,882000.0,15.3563,15.3652,15.3204,15.3563,882000.0
2010-09-20 10:10:00,17.11,17.12,17.1,17.11,339200.0,15.3563,15.3652,15.3473,15.3563,339200.0
2010-09-20 10:15:00,17.11,17.15,17.11,17.14,608800.0,15.3563,15.3922,15.3563,15.3832,608800.0
2010-09-20 10:20:00,17.14,17.18,17.11,17.15,647600.0,15.3832,15.4191,15.3563,15.3922,647600.0
2010-09-20 10:25:00,17.15,17.18,17.15,17.17,337200.0,15.3922,15.4191,15.3922,15.4101,337200.0
2010-09-20 10:30:00,17.17,17.25,17.17,17.24,574000.0,15.4101,15.4819,15.4101,15.4729,574000.0
2010-09-20 10:35:00,17.24,17.31,17.24,17.3,769200.0,15.4729,15.5358,15.4729,15.5268,769200.0
2010-09-20 10:40:00,17.3,17.3,17.26,17.26,322000.0,15.5268,15.5268,15.4909,15.4909,322000.0
2010-09-20 10:45:00,17.26,17.31,17.26,17.31,344800.0,15.4909,15.5358,15.4909,15.5358,344800.0
2010-09-20 10:50:00,17.31,17.33,17.3,17.31,520000.0,15.5358,15.5537,15.5268,15.5358,520000.0
2010-09-20 10:55:00,17.31,17.36,17.31,17.36,370000.0,15.5358,15.5806,15.5358,15.5806,370000.0
2010-09-20 11:00:00,17.36,17.37,17.34,17.36,414800.0,15.5806,15.5896,15.5627,15.5806,414800.0
2010-09-20 11:05:00,17.35,17.36,17.33,17.35,181200.0,15.5717,15.5806,15.5537,15.5717,181200.0
2010-09-20 11:10:00,17.35,17.37,17.35,17.35,242400.0,15.5717,15.5896,15.5717,15.5717,242400.0
2010-09-20 11:15:00,17.35,17.37,17.33,17.35,191200.0,15.5717,15.5896,15.5537,15.5717,191200.0
2010-09-20 11:20:00,17.36,17.38,17.34,17.34,550400.0,15.5806,15.5986,15.5627,15.5627,550400.0
2010-09-20 11:25:00,17.34,17.36,17.32,17.34,213200.0,15.5627,15.5806,15.5447,15.5627,213200.0
2010-09-20 11:30:00,17.34,17.36,17.33,17.35,265200.0,15.5627,15.5806,15.5537,15.5717,265200.0
2010-09-20 11:35:00,17.35,17.36,17.33,17.34,397600.0,15.5717,15.5806,15.5537,15.5627,397600.0
2010-09-20 11:40:00,17.34,17.36,17.33,17.34,153600.0,15.5627,15.5806,15.5537,15.5627,153600.0
2010-09-20 11:45:00,17.35,17.35,17.31,17.32,358000.0,15.5717,15.5717,15.5358,15.5447,358000.0
2010-09-20 11:50:00,17.31,17.34,17.29,17.34,249200.0,15.5358,15.5627,15.5178,15.5627,249200.0
2010-09-20 11:55:00,17.34,17.35,17.33,17.35,189200.0,15.5627,15.5717,15.5537,15.5717,189200.0
2010-09-20 12:00:00,17.35,17.35,17.31,17.31,198400.0,15.5717,15.5717,15.5358,15.5358,198400.0
2010-09-20 12:05:00,17.32,17.35,17.32,17.34,172000.0,15.5447,15.5717,15.5447,15.5627,172000.0
2010-09-20 12:10:00,17.34,17.37,17.33,17.36,243200.0,15.5627,15.5896,15.5537,15.5806,243200.0
2010-09-20 12:15:00,17.36,17.37,17.36,17.37,112000.0,15.5806,15.5896,15.5806,15.5896,112000.0
2010-09-20 12:20:00,17.37,17.37,17.36,17.37,100400.0,15.5896,15.5896,15.5806,15.5896,100400.0
2010-09-20 12:25:00,17.37,17.38,17.35,17.35,126800.0,15.5896,15.5986,15.5717,15.5717,126800.0
2010-09-20 12:30:00,17.35,17.38,17.34,17.38,218400.0,15.5717,15.5986,15.5627,15.5986,218400.0
2010-09-20 12:35:00,17.37,17.4,17.37,17.4,325200.0,15.5896,15.6165,15.5896,15.6165,325200.0
2010-09-20 12:40:00,17.41,17.42,17.39,17.41,143600.0,15.6255,15.6345,15.6076,15.6255,143600.0
2010-09-20 12:45:00,17.41,17.42,17.4,17.42,175200.0,15.6255,15.6345,15.6165,15.6345,175200.0
2010-09-20 12:50:00,17.41,17.45,17.41,17.44,365200.0,15.6255,15.6614,15.6255,15.6524,365200.0
2010-09-20 12:55:00,17.44,17.44,17.43,17.44,142400.0,15.6524,15.6524,15.6435,15.6524,142400.0
2010-09-20 13:00:00,17.43,17.48,17.43,17.48,457600.0,15.6435,15.6883,15.6435,15.6883,457600.0
2010-09-20 13:05:00,17.48,17.49,17.46,17.46,338000.0,15.6883,15.6973,15.6704,15.6704,338000.0
2010-09-20 13:10:00,17.47,17.47,17.45,17.46,224800.0,15.6794,15.6794,15.6614,15.6704,224800.0
2010-09-20 13:15:00,17.46,17.47,17.44,17.45,157600.0,15.6704,15.6794,15.6524,15.6614,157600.0
2010-09-20 13:20:00,17.45,17.45,17.43,17.43,168000.0,15.6614,15.6614,15.6435,15.6435,168000.0
2010-09-20 13:25:00,17.43,17.44,17.42,17.43,175200.0,15.6435,15.6524,15.6345,15.6435,175200.0
2010-09-20 13:30:00,17.43,17.43,17.38,17.38,128000.0,15.6435,15.6435,15.5986,15.5986,128000.0
2010-09-20 13:35:00,17.38,17.41,17.38,17.4,224000.0,15.5986,15.6255,15.5986,15.6165,224000.0
2010-09-20 13:40:00,17.4,17.42,17.4,17.42,220800.0,15.6165,15.6345,15.6165,15.6345,220800.0
2010-09-20 13:45:00,17.42,17.43,17.4,17.41,155600.0,15.6345,15.6435,15.6165,15.6255,155600.0
2010-09-20 13:50:00,17.4,17.41,17.4,17.4,166800.0,15.6165,15.6255,15.6165,15.6165,166800.0
2010-09-20 13:55:00,17.4,17.42,17.4,17.41,191600.0,15.6165,15.6345,15.6165,15.6255,191600.0
2010-09-20 14:00:00,17.41,17.43,17.41,17.42,153600.0,15.6255,15.6435,15.6255,15.6345,153600.0
2010-09-20 14:05:00,17.42,17.46,17.42,17.46,315600.0,15.6345,15.6704,15.6345,15.6704,315600.0
2010-09-20 14:10:00,17.46,17.47,17.43,17.44,206400.0,15.6704,15.6794,15.6435,15.6524,206400.0
2010-09-20 14:15:00,17.44,17.46,17.44,17.46,129200.0,15.6524,15.6704,15.6524,15.6704,129200.0
2010-09-20 14:20:00,17.46,17.48,17.46,17.46,367600.0,15.6704,15.6883,15.6704,15.6704,367600.0
2010-09-20 14:25:00,17.46,17.48,17.46,17.47,188400.0,15.6704,15.6883,15.6704,15.6794,188400.0
2010-09-20 14:30:00,17.47,17.48,17.47,17.48,284800.0,15.6794,15.6883,15.6794,15.6883,284800.0
2010-09-20 14:35:00,17.47,17.48,17.44,17.46,265200.0,15.6794,15.6883,15.6524,15.6704,265200.0
2010-09-20 14:40:00,17.46,17.48,17.46,17.47,134800.0,15.6704,15.6883,15.6704,15.6794,134800.0
2010-09-20 14:45:00,17.47,17.5,17.47,17.47,306400.0,15.6794,15.7063,15.6794,15.6794,306400.0
2010-09-20 14:50:00,17.47,17.48,17.46,17.47,177200.0,15.6794,15.6883,15.6704,15.6794,177200.0
2010-09-20 14:55:00,17.48,17.5,17.47,17.5,318400.0,15.6883,15.7063,15.6794,15.7063,318400.0
2010-09-20 15:00:00,17.5,17.5,17.47,17.47,275600.0,15.7063,15.7063,15.6794,15.6794,275600.0
2010-09-20 15:05:00,17.48,17.5,17.48,17.5,284800.0,15.6883,15.7063,15.6883,15.7063,284800.0
2010-09-20 15:10:00,17.5,17.52,17.49,17.49,552400.0,15.7063,15.7242,15.6973,15.6973,552400.0
2010-09-20 15:15:00,17.5,17.52,17.5,17.51,309600.0,15.7063,15.7242,15.7063,15.7153,309600.0
2010-09-20 15:20:00,17.51,17.53,17.5,17.52,337200.0,15.7153,15.7332,15.7063,15.7242,337200.0
2010-09-20 15:25:00,17.52,17.53,17.52,17.53,278800.0,15.7242,15.7332,15.7242,15.7332,278800.0
2010-09-20 15:30:00,17.53,17.54,17.52,17.53,428000.0,15.7332,15.7422,15.7242,15.7332,428000.0
2010-09-20 15:35:00,17.53,17.54,17.52,17.53,424400.0,15.7332,15.7422,15.7242,15.7332,424400.0
2010-09-20 15:40:00,17.53,17.55,17.52,17.55,628400.0,15.7332,15.7512,15.7242,15.7512,628400.0
2010-09-20 15:45:00,17.55,17.57,17.54,17.56,796000.0,15.7512,15.7691,15.7422,15.7601,796000.0
2010-09-20 15:50:00,17.56,17.57,17.54,17.55,826400.0,15.7601,15.7691,15.7422,15.7512,826400.0
2010-09-20 15:55:00,17.55,17.58,17.53,17.57,1736800.0,15.7512,15.7781,15.7332,15.7691,1736800.0
2010-09-21 09:30:00,17.61,17.65,17.6,17.65,700800.0,15.805,15.8409,15.796,15.8409,700800.0
2010-09-21 09:35:00,17.65,17.72,17.65,17.71,430400.0,15.8409,15.9037,15.8409,15.8948,430400.0
2010-09-21 09:40:00,17.71,17.74,17.66,17.74,420000.0,15.8948,15.9217,15.8499,15.9217,420000.0
2010-09-21 09:45:00,17.74,17.78,17.73,17.77,756800.0,15.9217,15.9576,15.9127,15.9486,756800.0
2010-09-21 09:50:00,17.76,17.76,17.63,17.64,707600.0,15.9396,15.9396,15.823,15.8319,707600.0
2010-09-21 09:55:00,17.64,17.69,17.62,17.68,468800.0,15.8319,15.8768,15.814,15.8678,468800.0
2010-09-21 10:00:00,17.68,17.69,17.66,17.67,406400.0,15.8678,15.8768,15.8499,15.8589,406400.0
2010-09-21 10:05:00,17.67,17.68,17.61,17.61,343600.0,15.8589,15.8678,15.805,15.805,343600.0
2010-09-21 10:10:00,17.61,17.64,17.61,17.64,169600.0,15.805,15.8319,15.805,15.8319,169600.0
2010-09-21 10:15:00,17.64,17.67,17.63,17.67,194400.0,15.8319,15.8589,15.823,15.8589,194400.0
2010-09-21 10:20:00,17.67,17.67,17.63,17.63,221600.0,15.8589,15.8589,15.823,15.823,221600.0
2010-09-21 10:25:00,17.63,17.63,17.58,17.61,425600.0,15.823,15.823,15.7781,15.805,425600.0
2010-09-21 10:30:00,17.61,17.61,17.57,17.57,391200.0,15.805,15.805,15.7691,15.7691,391200.0
2010-09-21 10:35:00,17.58,17.6,17.56,17.6,357600.0,15.7781,15.796,15.7601,15.796,357600.0
2010-09-21 10:40:00,17.59,17.63,17.59,17.6,230800.0,15.7871,15.823,15.7871,15.796,230800.0
2010-09-21 10:45:00,17.6,17.6,17.57,17.58,167200.0,15.796,15.796,15.7691,15.7781,167200.0
2010-09-21 10:50:00,17.58,17.58,17.52,17.55,446000.0,15.7781,15.7781,15.7242,15.7512,446000.0
2010-09-21 10:55:00,17.55,17.58,17.54,17.58,296400.0,15.7512,15.7781,15.7422,15.7781,296400.0
2010-09-21 11:00:00,17.57,17.58,17.55,17.56,128400.0,15.7691,15.7781,15.7512,15.7601,128400.0
2010-09-21 11:05:00,17.56,17.59,17.56,17.56,152400.0,15.7601,15.7871,15.7601,15.7601,152400.0
2010-09-21 11:10:00,17.57,17.57,17.53,17.54,229600.0,15.7691,15.7691,15.7332,15.7422,229600.0
2010-09-21 11:15:00,17.54,17.56,17.54,17.55,197600.0,15.7422,15.7601,15.7422,15.7512,197600.0
2010-09-21 11:20:00,17.55,17.55,17.5,17.5,418400.0,15.7512,15.7512,15.7063,15.7063,418400.0
2010-09-21 11:25:00,17.5,17.5,17.45,17.45,300800.0,15.7063,15.7063,15.6614,15.6614,300800.0
2010-09-21 11:30:00,17.45,17.46,17.44,17.45,648000.0,15.6614,15.6704,15.6524,15.6614,648000.0
2010-09-21 11:35:00,17.45,17.46,17.43,17.46,172000.0,15.6614,15.6704,15.6435,15.6704,172000.0
2010-09-21 11:40:00,17.46,17.47,17.44,17.46,153600.0,15.6704,15.6794,15.6524,15.6704,153600.0
2010-09-21 11:45:00,17.46,17.47,17.44,17.46,111200.0,15.6704,15.6794,15.6524,15.6704,111200.0
2010-09-21 11:50:00,17.46,17.5,17.45,17.49,138400.0,15.6704,15.7063,15.6614,15.6973,138400.0
2010-09-21 11:55:00,17.49,17.5,17.48,17.48,98000.0,15.6973,15.7063,15.6883,15.6883,98000.0
2010-09-21 12:00:00,17.48,17.5,17.47,17.48,101200.0,15.6883,15.7063,15.6794,15.6883,101200.0
2010-09-21 12:05:00,17.48,17.49,17.47,17.48,66800.0,15.6883,15.6973,15.6794,15.6883,66800.0
2010-09-21 12:10:00,17.48,17.48,17.47,17.48,68000.0,15.6883,15.6883,15.6794,15.6883,68000.0
2010-09-21 12:15:00,17.48,17.48,17.46,17.46,116000.0,15.6883,15.6883,15.6704,15.6704,116000.0
2010-09-21 12:20:00,17.46,17.47,17.46,17.46,37600.0,15.6704,15.6794,15.6704,15.6704,37600.0
2010-09-21 12:25:00,17.47,17.49,17.47,17.48,213200.0,15.6794,15.6973,15.6794,15.6883,213200.0
2010-09-21 12:30:00,17.48,17.48,17.46,17.46,169200.0,15.6883,15.6883,15.6704,15.6704,169200.0
2010-09-21 12:35:00,17.46,17.46,17.44,17.45,108000.0,15.6704,15.6704,15.6524,15.6614,108000.0
2010-09-21 12:40:00,17.45,17.47,17.45,17.47,69600.0,15.6614,15.6794,15.6614,15.6794,69600.0
2010-09-21 12:45:00,17.47,17.49,17.46,17.48,230400.0,15.6794,15.6973,15.6704,15.6883,230400.0
2010-09-21 12:50:00,17.48,17.5,17.47,17.49,132400.0,15.6883,15.7063,15.6794,15.6973,132400.0
2010-09-21 12:55:00,17.49,17.5,17.49,17.49,127600.0,15.6973,15.7063,15.6973,15.6973,127600.0
2010-09-21 13:00:00,17.5,17.5,17.48,17.49,134000.0,15.7063,15.7063,15.6883,15.6973,134000.0
2010-09-21 13:05:00,17.49,17.49,17.47,17.48,110000.0,15.6973,15.6973,15.6794,15.6883,110000.0
2010-09-21 13:10:00,17.47,17.48,17.44,17.45,171600.0,15.6794,15.6883,15.6524,15.6614,171600.0
2010-09-21 13:15:00,17.45,17.45,17.44,17.45,72400.0,15.6614,15.6614,15.6524,15.6614,72400.0
2010-09-21 13:20:00,17.45,17.46,17.45,17.46,202000.0,15.6614,15.6704,15.6614,15.6704,202000.0
2010-09-21 13:25:00,17.47,17.48,17.45,17.45,194000.0,15.6794,15.6883,15.6614,15.6614,194000.0
2010-09-21 13:30:00,17.45,17.46,17.44,17.44,197600.0,15.6614,15.6704,15.6524,15.6524,197600.0
2010-09-21 13:35:00,17.44,17.45,17.41,17.42,320000.0,15.6524,15.6614,15.6255,15.6345,320000.0
2010-09-21 13:40:00,17.42,17.42,17.39,17.39,262000.0,15.6345,15.6345,15.6076,15.6076,262000.0
2010-09-21 13:45:00,17.39,17.42,17.39,17.41,411200.0,15.6076,15.6345,15.6076,15.6255,411200.0
2010-09-21 13:50:00,17.41,17.41,17.4,17.4,252800.0,15.6255,15.6255,15.6165,15.6165,252800.0
2010-09-21 13:55:00,17.41,17.41,17.39,17.4,218000.0,15.6255,15.6255,15.6076,15.6165,218000.0
2010-09-21 14:00:00,17.4,17.4,17.38,17.4,351200.0,15.6165,15.6165,15.5986,15.6165,351200.0
2010-09-21 14:05:00,17.4,17.41,17.39,17.4,120000.0,15.6165,15.6255,15.6076,15.6165,120000.0
2010-09-21 14:10:00,17.4,17.45,17.4,17.43,226000.0,15.6165,15.6614,15.6165,15.6435,226000.0
2010-09-21 14:15:00,17.41,17.5,17.39,17.46,658800.0,15.6255,15.7063,15.6076,15.6704,658800.0
2010-09-21 14:20:00,17.46,17.5,17.44,17.48,530000.0,15.6704,15.7063,15.6524,15.6883,530000.0
2010-09-21 14:25:00,17.48,17.48,17.44,17.47,360000.0,15.6883,15.6883,15.6524,15.6794,360000.0
2010-09-21 14:30:00,17.47,17.55,17.46,17.54,437600.0,15.6794,15.7512,15.6704,15.7422,437600.0
2010-09-21 14:35:00,17.55,17.55,17.52,17.54,511600.0,15.7512,15.7512,15.7242,15.7422,511600.0
2010-09-21 14:40:00,17.55,17.58,17.54,17.56,520400.0,15.7512,15.7781,15.7422,15.7601,520400.0
2010-09-21 14:45:00,17.56,17.56,17.52,17.55,307200.0,15.7601,15.7601,15.7242,15.7512,307200.0
2010-09-21 14:50:00,17.55,17.55,17.49,17.49,364800.0,15.7512,15.7512,15.6973,15.6973,364800.0
2010-09-21 14:55:00,17.49,17.54,17.48,17.52,389200.0,15.6973,15.7422,15.6883,15.7242,389200.0
2010-09-21 15:00:00,17.52,17.52,17.48,17.49,288400.0,15.7242,15.7242,15.6883,15.6973,288400.0
2010-09-21 15:05:00,17.49,17.53,17.48,17.53,207600.0,15.6973,15.7332,15.6883,15.7332,207600.0
2010-09-21 15:10:00,17.53,17.53,17.48,17.5,215200.0,15.7332,15.7332,15.6883,15.7063,215200.0
2010-09-21 15:15:00,17.5,17.53,17.49,17.53,284400.0,15.7063,15.7332,15.6973,15.7332,284400.0
2010-09-21 15:20:00,17.53,17.53,17.51,17.52,181600.0,15.7332,15.7332,15.7153,15.7242,181600.0
2010-09-21 15:25:00,17.52,17.53,17.49,17.5,233200.0,15.7242,15.7332,15.6973,15.7063,233200.0
2010-09-21 15:30:00,17.5,17.5,17.44,17.47,497600.0,15.7063,15.7063,15.6524,15.6794,497600.0
2010-09-21 15:35:00,17.47,17.48,17.42,17.47,590400.0,15.6794,15.6883,15.6345,15.6794,590400.0
2010-09-21 15:40:00,17.47,17.53,17.46,17.5,429200.0,15.6794,15.7332,15.6704,15.7063,429200.0
2010-09-21 15:45:00,17.5,17.52,17.48,17.5,415200.0,15.7063,15.7242,15.6883,15.7063,415200.0
2010-09-21 15:50:00,17.49,17.53,17.47,17.5,404800.0,15.6973,15.7332,15.6794,15.7063,404800.0
2010-09-21 15:55:00,17.51,17.52,17.47,17.49,1465200.0,15.7153,15.7242,15.6794,15.6973,1465200.0
2010-09-22 09:30:00,17.52,17.59,17.5,17.53,1063600.0,15.7242,15.7871,15.7063,15.7332,1063600.0
2010-09-22 09:35:00,17.52,17.58,17.49,17.55,1062400.0,15.7242,15.7781,15.6973,15.7512,1062400.0
2010-09-22 09:40:00,17.56,17.61,17.56,17.61,308000.0,15.7601,15.805,15.7601,15.805,308000.0
2010-09-22 09:45:00,17.61,17.65,17.6,17.63,763200.0,15.805,15.8409,15.796,15.823,763200.0
2010-09-22 09:50:00,17.63,17.66,17.61,17.65,392400.0,15.823,15.8499,15.805,15.8409,392400.0
2010-09-22 09:55:00,17.65,17.65,17.61,17.63,386400.0,15.8409,15.8409,15.805,15.823,386400.0
2010-09-22 10:00:00,17.63,17.63,17.6,17.61,534800.0,15.823,15.823,15.796,15.805,534800.0
2010-09-22 10:05:00,17.61,17.63,17.6,17.63,538400.0,15.805,15.823,15.796,15.823,538400.0
2010-09-22 10:10:00,17.63,17.66,17.62,17.65,534800.0,15.823,15.8499,15.814,15.8409,534800.0
2010-09-22 10:15:00,17.66,17.72,17.65,17.71,610000.0,15.8499,15.9037,15.8409,15.8948,610000.0
2010-09-22 10:20:00,17.71,17.71,17.65,17.66,458000.0,15.8948,15.8948,15.8409,15.8499,458000.0
2010-09-22 10:25:00,17.66,17.66,17.6,17.62,449200.0,15.8499,15.8499,15.796,15.814,449200.0
2010-09-22 10:30:00,17.62,17.64,17.61,17.63,265600.0,15.814,15.8319,15.805,15.823,265600.0
2010-09-22 10:35:00,17.63,17.64,17.62,17.63,175600.0,15.823,15.8319,15.814,15.823,175600.0
2010-09-22 10:40:00,17.62,17.63,17.62,17.63,368800.0,15.814,15.823,15.814,15.823,368800.0
2010-09-22 10:45:00,17.63,17.63,17.6,17.61,326400.0,15.823,15.823,15.796,15.805,326400.0
2010-09-22 10:50:00,17.61,17.62,17.6,17.61,222800.0,15.805,15.814,15.796,15.805,222800.0
2010-09-22 10:55:00,17.61,17.64,17.61,17.62,191200.0,15.805,15.8319,15.805,15.814,191200.0
2010-09-22 11:00:00,17.63,17.63,17.61,17.61,188400.0,15.823,15.823,15.805,15.805,188400.0
2010-09-22 11:05:00,17.61,17.63,17.6,17.62,634000.0,15.805,15.823,15.796,15.814,634000.0
2010-09-22 11:10:00,17.62,17.64,17.6,17.6,404000.0,15.814,15.8319,15.796,15.796,404000.0
2010-09-22 11:15:00,17.6,17.62,17.52,17.53,832000.0,15.796,15.814,15.7242,15.7332,832000.0
2010-09-22 11:20:00,17.53,17.54,17.53,17.54,736000.0,15.7332,15.7422,15.7332,15.7422,736000.0
2010-09-22 11:25:00,17.54,17.55,17.53,17.54,624000.0,15.7422,15.7512,15.7332,15.7422,624000.0
2010-09-22 11:30:00,17.54,17.54,17.5,17.53,792400.0,15.7422,15.7422,15.7063,15.7332,792400.0
2010-09-22 11:35:00,17.52,17.53,17.51,17.51,285600.0,15.7242,15.7332,15.7153,15.7153,285600.0
2010-09-22 11:40:00,17.52,17.54,17.51,17.53,781600.0,15.7242,15.7422,15.7153,15.7332,781600.0
2010-09-22 11:45:00,17.53,17.55,17.51,17.52,424800.0,15.7332,15.7512,15.7153,15.7242,424800.0
2010-09-22 11:50:00,17.51,17.53,17.51,17.53,165600.0,15.7153,15.7332,15.7153,15.7332,165600.0
2010-09-22 11:55:00,17.53,17.55,17.51,17.54,181200.0,15.7332,15.7512,15.7153,15.7422,181200.0
2010-09-22 12:00:00,17.54,17.54,17.52,17.52,387200.0,15.7422,15.7422,15.7242,15.7242,387200.0
2010-09-22 12:05:00,17.52,17.54,17.52,17.54,178000.0,15.7242,15.7422,15.7242,15.7422,178000.0
2010-09-22 12:10:00,17.54,17.56,17.53,17.55,343600.0,15.7422,15.7601,15.7332,15.7512,343600.0
2010-09-22 12:15:00,17.55,17.57,17.55,17.55,100000.0,15.7512,15.7691,15.7512,15.7512,100000.0
2010-09-22 12:20:00,17.56,17.57,17.55,17.55,108400.0,15.7601,15.7691,15.7512,15.7512,108400.0
2010-09-22 12:25:00,17.55,17.56,17.55,17.56,49200.0,15.7512,15.7601,15.7512,15.7601,49200.0
2010-09-22 12:30:00,17.56,17.56,17.54,17.54,424800.0,15.7601,15.7601,15.7422,15.7422,424800.0
2010-09-22 12:35:00,17.54,17.56,17.54,17.55,240000.0,15.7422,15.7601,15.7422,15.7512,240000.0
2010-09-22 12:40:00,17.55,17.56,17.54,17.55,228400.0,15.7512,15.7601,15.7422,15.7512,228400.0
2010-09-22 12:45:00,17.56,17.57,17.55,17.55,380800.0,15.7601,15.7691,15.7512,15.7512,380800.0
2010-09-22 12:50:00,17.55,17.56,17.54,17.55,340000.0,15.7512,15.7601,15.7422,15.7512,340000.0
2010-09-22 12:55:00,17.55,17.57,17.55,17.55,66800.0,15.7512,15.7691,15.7512,15.7512,66800.0
2010-09-22 13:00:00,17.55,17.58,17.55,17.56,179200.0,15.7512,15.7781,15.7512,15.7601,179200.0
2010-09-22 13:05:00,17.57,17.57,17.55,17.57,198000.0,15.7691,15.7691,15.7512,15.7691,198000.0
2010-09-22 13:10:00,17.57,17.58,17.56,17.56,100400.0,15.7691,15.7781,15.7601,15.7601,100400.0
2010-09-22 13:15:00,17.56,17.59,17.56,17.58,82000.0,15.7601,15.7871,15.7601,15.7781,82000.0
2010-09-22 13:20:00,17.58,17.6,17.57,17.58,234400.0,15.7781,15.796,15.7691,15.7781,234400.0
2010-09-22 13:25:00,17.58,17.6,17.58,17.59,88000.0,15.7781,15.796,15.7781,15.7871,88000.0
2010-09-22 13:30:00,17.59,17.61,17.58,17.61,111200.0,15.7871,15.805,15.7781,15.805,111200.0
2010-09-22 13:35:00,17.61,17.64,17.6,17.63,135600.0,15.805,15.8319,15.796,15.823,135600.0
2010-09-22 13:40:00,17.63,17.64,17.62,17.63,251600.0,15.823,15.8319,15.814,15.823,251600.0
2010-09-22 13:45:00,17.63,17.64,17.63,17.63,154000.0,15.823,15.8319,15.823,15.823,154000.0
2010-09-22 13:50:00,17.63,17.64,17.63,17.64,64800.0,15.823,15.8319,15.823,15.8319,64800.0
2010-09-22 13:55:00,17.64,17.65,17.63,17.64,104000.0,15.8319,15.8409,15.823,15.8319,104000.0
2010-09-22 14:00:00,17.64,17.64,17.63,17.64,94000.0,15.8319,15.8319,15.823,15.8319,94000.0
2010-09-22 14:05:00,17.63,17.65,17.63,17.64,166000.0,15.823,15.8409,15.823,15.8319,166000.0
2010-09-22 14:10:00,17.64,17.65,17.62,17.65,151600.0,15.8319,15.8409,15.814,15.8409,151600.0
2010-09-22 14:15:00,17.65,17.65,17.62,17.62,237200.0,15.8409,15.8409,15.814,15.814,237200.0
2010-09-22 14:20:00,17.62,17.63,17.6,17.61,400000.0,15.814,15.823,15.796,15.805,400000.0
2010-09-22 14:25:00,17.61,17.63,17.6,17.6,152400.0,15.805,15.823,15.796,15.796,152400.0
2010-09-22 14:30:00,17.6,17.64,17.6,17.64,175600.0,15.796,15.8319,15.796,15.8319,175600.0
2010-09-22 14:35:00,17.63,17.65,17.63,17.64,134000.0,15.823,15.8409,15.823,15.8319,134000.0
2010-09-22 14:40:00,17.64,17.65,17.63,17.64,145600.0,15.8319,15.8409,15.823,15.8319,145600.0
2010-09-22 14:45:00,17.64,17.67,17.64,17.65,108800.0,15.8319,15.8589,15.8319,15.8409,108800.0
2010-09-22 14:50:00,17.65,17.66,17.63,17.64,49200.0,15.8409,15.8499,15.823,15.8319,49200.0
2010-09-22 14:55:00,17.64,17.65,17.63,17.65,86800.0,15.8319,15.8409,15.823,15.8409,86800.0
2010-09-22 15:00:00,17.65,17.65,17.63,17.63,57200.0,15.8409,15.8409,15.823,15.823,57200.0
2010-09-22 15:05:00,17.63,17.65,17.62,17.63,304800.0,15.823,15.8409,15.814,15.823,304800.0
2010-09-22 15:10:00,17.62,17.65,17.62,17.64,211600.0,15.814,15.8409,15.814,15.8319,211600.0
2010-09-22 15:15:00,17.64,17.65,17.63,17.63,222000.0,15.8319,15.8409,15.823,15.823,222000.0
2010-09-22 15:20:00,17.64,17.66,17.63,17.65,322000.0,15.8319,15.8499,15.823,15.8409,322000.0
2010-09-22 15:25:00,17.65,17.67,17.64,17.64,228400.0,15.8409,15.8589,15.8319,15.8319,228400.0
2010-09-22 15:30:00,17.64,17.66,17.63,17.64,175200.0,15.8319,15.8499,15.823,15.8319,175200.0
2010-09-22 15:35:00,17.64,17.65,17.63,17.63,141600.0,15.8319,15.8409,15.823,15.823,141600.0
2010-09-22 15:40:00,17.63,17.64,17.63,17.64,134800.0,15.823,15.8319,15.823,15.8319,134800.0
2010-09-22 15:45:00,17.64,17.64,17.61,17.63,368800.0,15.8319,15.8319,15.805,15.823,368800.0
2010-09-22 15:50:00,17.63,17.65,17.62,17.64,408000.0,15.823,15.8409,15.814,15.8319,408000.0
2010-09-22 15:55:00,17.64,17.66,17.64,17.65,857200.0,15.8319,15.8499,15.8319,15.8409,857200.0
2010-09-23 09:30:00,17.52,17.54,17.47,17.5,519200.0,15.7242,15.7422,15.6794,15.7063,519200.0
2010-09-23 09:35:00,17.5,17.54,17.5,17.52,532400.0,15.7063,15.7422,15.7063,15.7242,532400.0
2010-09-23 09:40:00,17.51,17.6,17.5,17.6,462800.0,15.7153,15.796,15.7063,15.796,462800.0
2010-09-23 09:45:00,17.6,17.64,17.58,17.63,350000.0,15.796,15.8319,15.7781,15.823,350000.0
2010-09-23 09:50:00,17.63,17.64,17.6,17.63,224800.0,15.823,15.8319,15.796,15.823,224800.0
2010-09-23 09:55:00,17.63,17.72,17.61,17.66,468400.0,15.823,15.9037,15.805,15.8499,468400.0
2010-09-23 10:00:00,17.66,17.73,17.66,17.72,404000.0,15.8499,15.9127,15.8499,15.9037,404000.0
2010-09-23 10:05:00,17.72,17.74,17.7,17.73,373200.0,15.9037,15.9217,15.8858,15.9127,373200.0
2010-09-23 10:10:00,17.74,17.77,17.74,17.76,558400.0,15.9217,15.9486,15.9217,15.9396,558400.0
2010-09-23 10:15:00,17.76,17.78,17.74,17.76,292800.0,15.9396,15.9576,15.9217,15.9396,292800.0
2010-09-23 10:20:00,17.76,17.8,17.75,17.77,300000.0,15.9396,15.9755,15.9307,15.9486,300000.0
2010-09-23 10:25:00,17.77,17.8,17.74,17.77,274800.0,15.9486,15.9755,15.9217,15.9486,274800.0
2010-09-23 10:30:00,17.77,17.82,17.75,17.82,345200.0,15.9486,15.9935,15.9307,15.9935,345200.0
2010-09-23 10:35:00,17.82,17.84,17.81,17.83,276800.0,15.9935,16.0114,15.9845,16.0025,276800.0
2010-09-23 10:40:00,17.83,17.85,17.79,17.82,794000.0,16.0025,16.0204,15.9666,15.9935,794000.0
2010-09-23 10:45:00,17.82,17.84,17.75,17.75,815200.0,15.9935,16.0114,15.9307,15.9307,815200.0
2010-09-23 10:50:00,17.76,17.82,17.76,17.79,374400.0,15.9396,15.9935,15.9396,15.9666,374400.0
2010-09-23 10:55:00,17.79,17.79,17.76,17.79,312400.0,15.9666,15.9666,15.9396,15.9666,312400.0
2010-09-23 11:00:00,17.79,17.83,17.79,17.82,458000.0,15.9666,16.0025,15.9666,15.9935,458000.0
2010-09-23 11:05:00,17.82,17.82,17.79,17.79,118400.0,15.9935,15.9935,15.9666,15.9666,118400.0
2010-09-23 11:10:00,17.79,17.81,17.79,17.79,82800.0,15.9666,15.9845,15.9666,15.9666,82800.0
2010-09-23 11:15:00,17.79,17.81,17.77,17.8,713200.0,15.9666,15.9845,15.9486,15.9755,713200.0
2010-09-23 11:20:00,17.8,17.82,17.79,17.81,490400.0,15.9755,15.9935,15.9666,15.9845,490400.0
2010-09-23 11:25:00,17.81,17.83,17.8,17.81,123600.0,15.9845,16.0025,15.9755,15.9845,123600.0
2010-09-23 11:30:00,17.81,17.82,17.8,17.81,517600.0,15.9845,15.9935,15.9755,15.9845,517600.0
2010-09-23 11:35:00,17.81,17.82,17.77,17.78,297600.0,15.9845,15.9935,15.9486,15.9576,297600.0
2010-09-23 11:40:00,17.78,17.81,17.76,17.81,686000.0,15.9576,15.9845,15.9396,15.9845,686000.0
2010-09-23 11:45:00,17.81,17.82,17.78,17.8,630800.0,15.9845,15.9935,15.9576,15.9755,630800.0
2010-09-23 11:50:00,17.79,17.81,17.78,17.8,104800.0,15.9666,15.9845,15.9576,15.9755,104800.0
2010-09-23 11:55:00,17.8,17.81,17.79,17.81,150800.0,15.9755,15.9845,15.9666,15.9845,150800.0
2010-09-23 12:00:00,17.81,17.82,17.79,17.8,627600.0,15.9845,15.9935,15.9666,15.9755,627600.0
2010-09-23 12:05:00,17.8,17.82,17.8,17.82,785600.0,15.9755,15.9935,15.9755,15.9935,785600.0
2010-09-23 12:10:00,17.82,17.84,17.8,17.8,221200.0,15.9935,16.0114,15.9755,15.9755,221200.0
2010-09-23 12:15:00,17.8,17.81,17.8,17.81,127600.0,15.9755,15.9845,15.9755,15.9845,127600.0
2010-09-23 12:20:00,17.81,17.83,17.81,17.82,146400.0,15.9845,16.0025,15.9845,15.9935,146400.0
2010-09-23 12:25:00,17.83,17.83,17.81,17.82,80400.0,16.0025,16.0025,15.9845,15.9935,80400.0
2010-09-23 12:30:00,17.82,17.84,17.82,17.83,118800.0,15.9935,16.0114,15.9935,16.0025,118800.0
2010-09-23 12:35:00,17.83,17.86,17.83,17.83,192400.0,16.0025,16.0294,16.0025,16.0025,192400.0
2010-09-23 12:40:00,17.83,17.84,17.82,17.83,98000.0,16.0025,16.0114,15.9935,16.0025,98000.0
2010-09-23 12:45:00,17.83,17.83,17.82,17.83,85600.0,16.0025,16.0025,15.9935,16.0025,85600.0
2010-09-23 12:50:00,17.83,17.85,17.83,17.84,146000.0,16.0025,16.0204,16.0025,16.0114,146000.0
2010-09-23 12:55:00,17.84,17.86,17.83,17.85,171600.0,16.0114,16.0294,16.0025,16.0204,171600.0
2010-09-23 13:00:00,17.85,17.86,17.84,17.84,118800.0,16.0204,16.0294,16.0114,16.0114,118800.0
2010-09-23 13:05:00,17.84,17.84,17.82,17.84,85600.0,16.0114,16.0114,15.9935,16.0114,85600.0
2010-09-23 13:10:00,17.83,17.83,17.81,17.81,151200.0,16.0025,16.0025,15.9845,15.9845,151200.0
2010-09-23 13:15:00,17.81,17.83,17.8,17.81,139600.0,15.9845,16.0025,15.9755,15.9845,139600.0
2010-09-23 13:20:00,17.81,17.83,17.81,17.83,192800.0,15.9845,16.0025,15.9845,16.0025,192800.0
2010-09-23 13:25:00,17.83,17.84,17.81,17.82,80000.0,16.0025,16.0114,15.9845,15.9935,80000.0
2010-09-23 13:30:00,17.82,17.83,17.8,17.83,161200.0,15.9935,16.0025,15.9755,16.0025,161200.0
2010-09-23 13:35:00,17.83,17.84,17.82,17.83,73600.0,16.0025,16.0114,15.9935,16.0025,73600.0
2010-09-23 13:40:00,17.83,17.84,17.81,17.82,153600.0,16.0025,16.0114,15.9845,15.9935,153600.0
2010-09-23 13:45:00,17.81,17.82,17.79,17.81,118400.0,15.9845,15.9935,15.9666,15.9845,118400.0
2010-09-23 13:50:00,17.81,17.82,17.79,17.81,146400.0,15.9845,15.9935,15.9666,15.9845,146400.0
2010-09-23 13:55:00,17.81,17.83,17.81,17.81,124000.0,15.9845,16.0025,15.9845,15.9845,124000.0
2010-09-23 14:00:00,17.82,17.83,17.81,17.81,73600.0,15.9935,16.0025,15.9845,15.9845,73600.0
2010-09-23 14:05:00,17.81,17.82,17.8,17.8,99200.0,15.9845,15.9935,15.9755,15.9755,99200.0
2010-09-23 14:10:00,17.8,17.82,17.8,17.81,80400.0,15.9755,15.9935,15.9755,15.9845,80400.0
2010-09-23 14:15:00,17.81,17.82,17.81,17.81,186000.0,15.9845,15.9935,15.9845,15.9845,186000.0
2010-09-23 14:20:00,17.81,17.83,17.81,17.82,160400.0,15.9845,16.0025,15.9845,15.9935,160400.0
2010-09-23 14:25:00,17.82,17.84,17.82,17.83,184400.0,15.9935,16.0114,15.9935,16.0025,184400.0
2010-09-23 14:30:00,17.83,17.84,17.83,17.84,201200.0,16.0025,16.0114,16.0025,16.0114,201200.0
2010-09-23 14:35:00,17.84,17.85,17.82,17.82,311600.0,16.0114,16.0204,15.9935,15.9935,311600.0
2010-09-23 14:40:00,17.82,17.83,17.81,17.82,336000.0,15.9935,16.0025,15.9845,15.9935,336000.0
2010-09-23 14:45:00,17.81,17.83,17.81,17.82,282400.0,15.9845,16.0025,15.9845,15.9935,282400.0
2010-09-23 14:50:00,17.82,17.84,17.81,17.83,282000.0,15.9935,16.0114,15.9845,16.0025,282000.0
2010-09-23 14:55:00,17.84,17.84,17.8,17.83,494800.0,16.0114,16.0114,15.9755,16.0025,494800.0
2010-09-23 15:00:00,17.83,17.83,17.81,17.81,312000.0,16.0025,16.0025,15.9845,15.9845,312000.0
2010-09-23 15:05:00,17.81,17.82,17.8,17.82,662000.0,15.9845,15.9935,15.9755,15.9935,662000.0
2010-09-23 15:10:00,17.82,17.83,17.78,17.79,311600.0,15.9935,16.0025,15.9576,15.9666,311600.0
2010-09-23 15:15:00,17.79,17.79,17.74,17.79,465600.0,15.9666,15.9666,15.9217,15.9666,465600.0
2010-09-23 15:20:00,17.79,17.81,17.78,17.8,181200.0,15.9666,15.9845,15.9576,15.9755,181200.0
2010-09-23 15:25:00,17.8,17.81,17.79,17.79,465600.0,15.9755,15.9845,15.9666,15.9666,465600.0
2010-09-23 15:30:00,17.79,17.8,17.73,17.75,810000.0,15.9666,15.9755,15.9127,15.9307,810000.0
2010-09-23 15:35:00,17.75,17.75,17.69,17.71,688000.0,15.9307,15.9307,15.8768,15.8948,688000.0
2010-09-23 15:40:00,17.72,17.73,17.7,17.72,342800.0,15.9037,15.9127,15.8858,15.9037,342800.0
2010-09-23 15:45:00,17.72,17.75,17.71,17.73,302000.0,15.9037,15.9307,15.8948,15.9127,302000.0
2010-09-23 15:50:00,17.73,17.75,17.73,17.74,378000.0,15.9127,15.9307,15.9127,15.9217,378000.0
2010-09-23 15:55:00,17.74,17.75,17.73,17.74,1423200.0,15.9217,15.9307,15.9127,15.9217,1423200.0
2010-09-24 09:30:00,17.94,17.99,17.93,17.93,584000.0,16.1012,16.1461,16.0922,16.0922,584000.0
2010-09-24 09:35:00,17.93,17.99,17.92,17.98,332400.0,16.0922,16.1461,16.0833,16.1371,332400.0
2010-09-24 09:40:00,17.98,18.04,17.95,17.98,736800.0,16.1371,16.191,16.1102,16.1371,736800.0
2010-09-24 09:45:00,17.99,18.0,17.91,17.93,391200.0,16.1461,16.1551,16.0743,16.0922,391200.0
2010-09-24 09:50:00,17.92,17.94,17.89,17.93,228400.0,16.0833,16.1012,16.0563,16.0922,228400.0
2010-09-24 09:55:00,17.93,18.0,17.93,18.0,962800.0,16.0922,16.1551,16.0922,16.1551,962800.0
2010-09-24 10:00:00,18.0,18.01,17.99,18.01,467200.0,16.1551,16.164,16.1461,16.164,467200.0
2010-09-24 10:05:00,18.01,18.05,18.01,18.03,375600.0,16.164,16.1999,16.164,16.182,375600.0
2010-09-24 10:10:00,18.03,18.04,17.99,18.0,252000.0,16.182,16.191,16.1461,16.1551,252000.0
2010-09-24 10:15:00,18.0,18.02,18.0,18.02,414800.0,16.1551,16.173,16.1551,16.173,414800.0
2010-09-24 10:20:00,18.02,18.04,18.0,18.04,208800.0,16.173,16.191,16.1551,16.191,208800.0
2010-09-24 10:25:00,18.04,18.06,18.02,18.03,198400.0,16.191,16.2089,16.173,16.182,198400.0
2010-09-24 10:30:00,18.03,18.04,18.0,18.01,214000.0,16.182,16.191,16.1551,16.164,214000.0
2010-09-24 10:35:00,18.0,18.03,18.0,18.03,227600.0,16.1551,16.182,16.1551,16.182,227600.0
2010-09-24 10:40:00,18.03,18.03,18.01,18.02,253600.0,16.182,16.182,16.164,16.173,253600.0
2010-09-24 10:45:00,18.02,18.05,18.0,18.04,333600.0,16.173,16.1999,16.1551,16.191,333600.0
2010-09-24 10:50:00,18.05,18.05,18.02,18.05,194000.0,16.1999,16.1999,16.173,16.1999,194000.0
2010-09-24 10:55:00,18.05,18.05,18.02,18.03,106000.0,16.1999,16.1999,16.173,16.182,106000.0
2010-09-24 11:00:00,18.03,18.04,18.02,18.03,273200.0,16.182,16.191,16.173,16.182,273200.0
2010-09-24 11:05:00,18.03,18.05,18.02,18.04,156000.0,16.182,16.1999,16.173,16.191,156000.0
2010-09-24 11:10:00,18.04,18.06,18.03,18.05,195200.0,16.191,16.2089,16.182,16.1999,195200.0
2010-09-24 11:15:00,18.05,18.06,18.04,18.05,228000.0,16.1999,16.2089,16.191,16.1999,228000.0
2010-09-24 11:20:00,18.05,18.05,18.02,18.04,136800.0,16.1999,16.1999,16.173,16.191,136800.0
2010-09-24 11:25:00,18.04,18.04,18.02,18.03,114800.0,16.191,16.191,16.173,16.182,114800.0
2010-09-24 11:30:00,18.03,18.04,18.02,18.03,407200.0,16.182,16.191,16.173,16.182,407200.0
2010-09-24 11:35:00,18.03,18.03,18.01,18.01,219200.0,16.182,16.182,16.164,16.164,219200.0
2010-09-24 11:40:00,18.01,18.01,17.96,17.96,276800.0,16.164,16.164,16.1192,16.1192,276800.0
2010-09-24 11:45:00,17.96,17.98,17.94,17.97,227600.0,16.1192,16.1371,16.1012,16.1281,227600.0
2010-09-24 11:50:00,17.98,17.99,17.97,17.99,79600.0,16.1371,16.1461,16.1281,16.1461,79600.0
2010-09-24 11:55:00,17.99,18.0,17.96,17.96,128800.0,16.1461,16.1551,16.1192,16.1192,128800.0
2010-09-24 12:00:00,17.95,17.96,17.9,17.91,231600.0,16.1102,16.1192,16.0653,16.0743,231600.0
2010-09-24 12:05:00,17.91,17.92,17.87,17.88,264800.0,16.0743,16.0833,16.0384,16.0474,264800.0
2010-09-24 12:10:00,17.88,17.91,17.88,17.89,84800.0,16.0474,16.0743,16.0474,16.0563,84800.0
2010-09-24 12:15:00,17.89,17.89,17.88,17.89,43600.0,16.0563,16.0563,16.0474,16.0563,43600.0
2010-09-24 12:20:00,17.89,17.89,17.87,17.87,105200.0,16.0563,16.0563,16.0384,16.0384,105200.0
2010-09-24 12:25:00,17.87,17.88,17.86,17.87,143200.0,16.0384,16.0474,16.0294,16.0384,143200.0
2010-09-24 12:30:00,17.88,17.88,17.84,17.85,229600.0,16.0474,16.0474,16.0114,16.0204,229600.0
2010-09-24 12:35:00,17.85,17.88,17.85,17.86,97200.0,16.0204,16.0474,16.0204,16.0294,97200.0
2010-09-24 12:40:00,17.86,17.88,17.85,17.86,126400.0,16.0294,16.0474,16.0204,16.0294,126400.0
2010-09-24 12:45:00,17.86,17.88,17.85,17.86,154000.0,16.0294,16.0474,16.0204,16.0294,154000.0
2010-09-24 12:50:00,17.86,17.91,17.86,17.91,230000.0,16.0294,16.0743,16.0294,16.0743,230000.0
2010-09-24 12:55:00,17.91,17.93,17.91,17.92,164000.0,16.0743,16.0922,16.0743,16.0833,164000.0
2010-09-24 13:00:00,17.91,17.95,17.91,17.95,250800.0,16.0743,16.1102,16.0743,16.1102,250800.0
2010-09-24 13:05:00,17.95,17.96,17.95,17.96,186400.0,16.1102,16.1192,16.1102,16.1192,186400.0
2010-09-24 13:10:00,17.96,17.98,17.96,17.97,406800.0,16.1192,16.1371,16.1192,16.1281,406800.0
2010-09-24 13:15:00,17.97,17.99,17.95,17.98,148800.0,16.1281,16.1461,16.1102,16.1371,148800.0
2010-09-24 13:20:00,17.98,17.99,17.93,17.97,158000.0,16.1371,16.1461,16.0922,16.1281,158000.0
2010-09-24 13:25:00,17.97,17.99,17.97,17.97,133600.0,16.1281,16.1461,16.1281,16.1281,133600.0
2010-09-24 13:30:00,17.97,17.98,17.96,17.97,107600.0,16.1281,16.1371,16.1192,16.1281,107600.0
2010-09-24 13:35:00,17.97,17.98,17.96,17.97,59600.0,16.1281,16.1371,16.1192,16.1281,59600.0
2010-09-24 13:40:00,17.97,17.97,17.95,17.96,66800.0,16.1281,16.1281,16.1102,16.1192,66800.0
2010-09-24 13:45:00,17.96,17.97,17.94,17.96,116000.0,16.1192,16.1281,16.1012,16.1192,116000.0
2010-09-24 13:50:00,17.96,17.96,17.94,17.96,52400.0,16.1192,16.1192,16.1012,16.1192,52400.0
2010-09-24 13:55:00,17.96,17.96,17.93,17.93,156800.0,16.1192,16.1192,16.0922,16.0922,156800.0
2010-09-24 14:00:00,17.93,17.95,17.93,17.95,122000.0,16.0922,16.1102,16.0922,16.1102,122000.0
2010-09-24 14:05:00,17.95,17.96,17.93,17.93,70800.0,16.1102,16.1192,16.0922,16.0922,70800.0
2010-09-24 14:10:00,17.93,17.94,17.92,17.92,66800.0,16.0922,16.1012,16.0833,16.0833,66800.0
2010-09-24 14:15:00,17.92,17.94,17.92,17.93,147200.0,16.0833,16.1012,16.0833,16.0922,147200.0
2010-09-24 14:20:00,17.93,17.96,17.93,17.95,94800.0,16.0922,16.1192,16.0922,16.1102,94800.0
2010-09-24 14:25:00,17.96,17.98,17.95,17.97,149600.0,16.1192,16.1371,16.1102,16.1281,149600.0
2010-09-24 14:30:00,17.97,18.0,17.97,18.0,292400.0,16.1281,16.1551,16.1281,16.1551,292400.0
2010-09-24 14:35:00,18.0,18.03,17.99,18.03,295200.0,16.1551,16.182,16.1461,16.182,295200.0
2010-09-24 14:40:00,18.02,18.03,18.01,18.01,233600.0,16.173,16.182,16.164,16.164,233600.0
2010-09-24 14:45:00,18.01,18.04,18.01,18.03,294800.0,16.164,16.191,16.164,16.182,294800.0
2010-09-24 14:50:00,18.03,18.04,18.01,18.01,159600.0,16.182,16.191,16.164,16.164,159600.0
2010-09-24 14:55:00,18.01,18.02,17.99,18.01,257600.0,16.164,16.173,16.1461,16.164,257600.0
2010-09-24 15:00:00,18.01,18.04,18.01,18.03,442000.0,16.164,16.191,16.164,16.182,442000.0
2010-09-24 15:05:00,18.03,18.04,18.02,18.03,232000.0,16.182,16.191,16.173,16.182,232000.0
2010-09-24 15:10:00,18.03,18.05,18.03,18.03,248000.0,16.182,16.1999,16.182,16.182,248000.0
2010-09-24 15:15:00,18.03,18.05,18.02,18.04,153600.0,16.182,16.1999,16.173,16.191,153600.0
2010-09-24 15:20:00,18.05,18.05,18.04,18.05,140000.0,16.1999,16.1999,16.191,16.1999,140000.0
2010-09-24 15:25:00,18.05,18.05,18.02,18.04,200000.0,16.1999,16.1999,16.173,16.191,200000.0
2010-09-24 15:30:00,18.04,18.04,18.02,18.03,167600.0,16.191,16.191,16.173,16.182,167600.0
2010-09-24 15:35:00,18.03,18.05,18.03,18.04,299200.0,16.182,16.1999,16.182,16.191,299200.0
2010-09-24 15:40:00,18.04,18.05,18.03,18.03,268400.0,16.191,16.1999,16.182,16.182,268400.0
2010-09-24 15:45:00,18.03,18.06,18.03,18.06,782400.0,16.182,16.2089,16.182,16.2089,782400.0
2010-09-24 15:50:00,18.05,18.07,18.05,18.06,460400.0,16.1999,16.2179,16.1999,16.2089,460400.0
2010-09-24 15:55:00,18.06,18.09,18.06,18.07,1110000.0,16.2089,16.2358,16.2089,16.2179,1110000.0
2010-09-27 09:30:00,18.19,18.22,17.98,18.06,707200.0,16.3256,16.3525,16.1371,16.2089,707200.0
2010-09-27 09:35:00,18.04,18.18,18.04,18.17,411200.0,16.191,16.3166,16.191,16.3076,411200.0
2010-09-27 09:40:00,18.17,18.2,18.13,18.16,371600.0,16.3076,16.3346,16.2717,16.2987,371600.0
2010-09-27 09:45:00,18.16,18.18,18.13,18.13,243600.0,16.2987,16.3166,16.2717,16.2717,243600.0
2010-09-27 09:50:00,18.13,18.19,18.12,18.18,280000.0,16.2717,16.3256,16.2628,16.3166,280000.0
2010-09-27 09:55:00,18.18,18.18,18.11,18.14,166800.0,16.3166,16.3166,16.2538,16.2807,166800.0
2010-09-27 10:00:00,18.14,18.15,18.11,18.14,242400.0,16.2807,16.2897,16.2538,16.2807,242400.0
2010-09-27 10:05:00,18.14,18.15,18.12,18.14,268000.0,16.2807,16.2897,16.2628,16.2807,268000.0
2010-09-27 10:10:00,18.14,18.19,18.14,18.18,286400.0,16.2807,16.3256,16.2807,16.3166,286400.0
2010-09-27 10:15:00,18.18,18.2,18.16,18.17,364000.0,16.3166,16.3346,16.2987,16.3076,364000.0
2010-09-27 10:20:00,18.17,18.2,18.17,18.2,442000.0,16.3076,16.3346,16.3076,16.3346,442000.0
2010-09-27 10:25:00,18.2,18.2,18.16,18.19,257200.0,16.3346,16.3346,16.2987,16.3256,257200.0
2010-09-27 10:30:00,18.2,18.21,18.17,18.21,372400.0,16.3346,16.3435,16.3076,16.3435,372400.0
2010-09-27 10:35:00,18.21,18.23,18.19,18.22,344000.0,16.3435,16.3615,16.3256,16.3525,344000.0
2010-09-27 10:40:00,18.22,18.25,18.21,18.24,330400.0,16.3525,16.3794,16.3435,16.3705,330400.0
2010-09-27 10:45:00,18.25,18.25,18.23,18.24,254800.0,16.3794,16.3794,16.3615,16.3705,254800.0
2010-09-27 10:50:00,18.24,18.25,18.23,18.24,264000.0,16.3705,16.3794,16.3615,16.3705,264000.0
2010-09-27 10:55:00,18.23,18.24,18.2,18.21,186000.0,16.3615,16.3705,16.3346,16.3435,186000.0
2010-09-27 11:00:00,18.2,18.22,18.2,18.21,170400.0,16.3346,16.3525,16.3346,16.3435,170400.0
2010-09-27 11:05:00,18.21,18.24,18.2,18.22,117600.0,16.3435,16.3705,16.3346,16.3525,117600.0
2010-09-27 11:10:00,18.22,18.24,18.21,18.21,267600.0,16.3525,16.3705,16.3435,16.3435,267600.0
2010-09-27 11:15:00,18.21,18.22,18.17,18.17,228800.0,16.3435,16.3525,16.3076,16.3076,228800.0
2010-09-27 11:20:00,18.17,18.17,18.12,18.14,656800.0,16.3076,16.3076,16.2628,16.2807,656800.0
2010-09-27 11:25:00,18.14,18.17,18.13,18.17,233600.0,16.2807,16.3076,16.2717,16.3076,233600.0
2010-09-27 11:30:00,18.17,18.21,18.16,18.19,686400.0,16.3076,16.3435,16.2987,16.3256,686400.0
2010-09-27 11:35:00,18.19,18.23,18.18,18.18,320000.0,16.3256,16.3615,16.3166,16.3166,320000.0
2010-09-27 11:40:00,18.18,18.2,18.17,18.18,82400.0,16.3166,16.3346,16.3076,16.3166,82400.0
2010-09-27 11:45:00,18.17,18.22,18.17,18.21,135600.0,16.3076,16.3525,16.3076,16.3435,135600.0
2010-09-27 11:50:00,18.2,18.2,18.16,18.16,108800.0,16.3346,16.3346,16.2987,16.2987,108800.0
2010-09-27 11:55:00,18.17,18.22,18.16,18.22,144000.0,16.3076,16.3525,16.2987,16.3525,144000.0
2010-09-27 12:00:00,18.22,18.26,18.22,18.25,319200.0,16.3525,16.3884,16.3525,16.3794,319200.0
2010-09-27 12:05:00,18.25,18.25,18.24,18.25,135600.0,16.3794,16.3794,16.3705,16.3794,135600.0
2010-09-27 12:10:00,18.25,18.25,18.24,18.25,133200.0,16.3794,16.3794,16.3705,16.3794,133200.0
2010-09-27 12:15:00,18.25,18.27,18.25,18.26,112000.0,16.3794,16.3974,16.3794,16.3884,112000.0
2010-09-27 12:20:00,18.25,18.27,18.25,18.26,94800.0,16.3794,16.3974,16.3794,16.3884,94800.0
2010-09-27 12:25:00,18.27,18.27,18.25,18.25,84000.0,16.3974,16.3974,16.3794,16.3794,84000.0
2010-09-27 12:30:00,18.25,18.25,18.24,18.25,137200.0,16.3794,16.3794,16.3705,16.3794,137200.0
2010-09-27 12:35:00,18.25,18.28,18.25,18.27,192400.0,16.3794,16.4064,16.3794,16.3974,192400.0
2010-09-27 12:40:00,18.27,18.29,18.27,18.28,84400.0,16.3974,16.4153,16.3974,16.4064,84400.0
2010-09-27 12:45:00,18.28,18.28,18.26,18.27,104800.0,16.4064,16.4064,16.3884,16.3974,104800.0
2010-09-27 12:50:00,18.27,18.27,18.25,18.26,52800.0,16.3974,16.3974,16.3794,16.3884,52800.0
2010-09-27 12:55:00,18.26,18.26,18.25,18.25,98000.0,16.3884,16.3884,16.3794,16.3794,98000.0
2010-09-27 13:00:00,18.26,18.28,18.25,18.26,143200.0,16.3884,16.4064,16.3794,16.3884,143200.0
2010-09-27 13:05:00,18.26,18.29,18.25,18.28,149200.0,16.3884,16.4153,16.3794,16.4064,149200.0
2010-09-27 13:10:00,18.28,18.28,18.26,18.27,103200.0,16.4064,16.4064,16.3884,16.3974,103200.0
2010-09-27 13:15:00,18.27,18.28,18.27,18.27,72800.0,16.3974,16.4064,16.3974,16.3974,72800.0
2010-09-27 13:20:00,18.27,18.29,18.27,18.28,81600.0,16.3974,16.4153,16.3974,16.4064,81600.0
2010-09-27 13:25:00,18.28,18.28,18.27,18.28,106000.0,16.4064,16.4064,16.3974,16.4064,106000.0
2010-09-27 13:30:00,18.28,18.28,18.27,18.28,82400.0,16.4064,16.4064,16.3974,16.4064,82400.0
2010-09-27 13:35:00,18.28,18.3,18.27,18.29,127600.0,16.4064,16.4243,16.3974,16.4153,127600.0
2010-09-27 13:40:00,18.3,18.31,18.28,18.3,205600.0,16.4243,16.4333,16.4064,16.4243,205600.0
2010-09-27 13:45:00,18.3,18.33,18.3,18.31,208000.0,16.4243,16.4512,16.4243,16.4333,208000.0
2010-09-27 13:50:00,18.31,18.34,18.31,18.33,140800.0,16.4333,16.4602,16.4333,16.4512,140800.0
2010-09-27 13:55:00,18.33,18.35,18.33,18.35,258800.0,16.4512,16.4692,16.4512,16.4692,258800.0
2010-09-27 14:00:00,18.35,18.36,18.35,18.35,183600.0,16.4692,16.4782,16.4692,16.4692,183600.0
2010-09-27 14:05:00,18.36,18.36,18.34,18.35,183600.0,16.4782,16.4782,16.4602,16.4692,183600.0
2010-09-27 14:10:00,18.35,18.35,18.33,18.33,196800.0,16.4692,16.4692,16.4512,16.4512,196800.0
2010-09-27 14:15:00,18.33,18.33,18.31,18.32,161600.0,16.4512,16.4512,16.4333,16.4423,161600.0
2010-09-27 14:20:00,18.33,18.34,18.33,18.33,162400.0,16.4512,16.4602,16.4512,16.4512,162400.0
2010-09-27 14:25:00,18.33,18.34,18.33,18.34,97600.0,16.4512,16.4602,16.4512,16.4602,97600.0
2010-09-27 14:30:00,18.34,18.35,18.33,18.33,182000.0,16.4602,16.4692,16.4512,16.4512,182000.0
2010-09-27 14:35:00,18.33,18.34,18.33,18.34,140800.0,16.4512,16.4602,16.4512,16.4602,140800.0
2010-09-27 14:40:00,18.34,18.36,18.34,18.36,240400.0,16.4602,16.4782,16.4602,16.4782,240400.0
2010-09-27 14:45:00,18.36,18.37,18.35,18.37,213200.0,16.4782,16.4871,16.4692,16.4871,213200.0
2010-09-27 14:50:00,18.37,18.37,18.36,18.36,176000.0,16.4871,16.4871,16.4782,16.4782,176000.0
2010-09-27 14:55:00,18.36,18.37,18.35,18.35,188400.0,16.4782,16.4871,16.4692,16.4692,188400.0
2010-09-27 15:00:00,18.35,18.35,18.31,18.31,230000.0,16.4692,16.4692,16.4333,16.4333,230000.0
2010-09-27 15:05:00,18.31,18.33,18.31,18.32,136000.0,16.4333,16.4512,16.4333,16.4423,136000.0
2010-09-27 15:10:00,18.32,18.33,18.31,18.31,143200.0,16.4423,16.4512,16.4333,16.4333,143200.0
2010-09-27 15:15:00,18.31,18.32,18.31,18.32,144400.0,16.4333,16.4423,16.4333,16.4423,144400.0
2010-09-27 15:20:00,18.32,18.33,18.31,18.31,140000.0,16.4423,16.4512,16.4333,16.4333,140000.0
2010-09-27 15:25:00,18.31,18.31,18.29,18.3,141200.0,16.4333,16.4333,16.4153,16.4243,141200.0
2010-09-27 15:30:00,18.3,18.3,18.27,18.27,263600.0,16.4243,16.4243,16.3974,16.3974,263600.0
2010-09-27 15:35:00,18.27,18.28,18.26,18.27,284800.0,16.3974,16.4064,16.3884,16.3974,284800.0
2010-09-27 15:40:00,18.27,18.29,18.26,18.28,259200.0,16.3974,16.4153,16.3884,16.4064,259200.0
2010-09-27 15:45:00,18.28,18.28,18.26,18.26,351200.0,16.4064,16.4064,16.3884,16.3884,351200.0
2010-09-27 15:50:00,18.27,18.27,18.25,18.25,555200.0,16.3974,16.3974,16.3794,16.3794,555200.0
2010-09-27 15:55:00,18.25,18.27,18.25,18.26,1583600.0,16.3794,16.3974,16.3794,16.3884,1583600.0
2010-09-28 09:30:00,18.23,18.28,18.16,18.26,426800.0,16.3615,16.4064,16.2987,16.3884,426800.0
2010-09-28 09:35:00,18.26,18.37,18.25,18.34,350000.0,16.3884,16.4871,16.3794,16.4602,350000.0
2010-09-28 09:40:00,18.33,18.34,18.21,18.24,452400.0,16.4512,16.4602,16.3435,16.3705,452400.0
2010-09-28 09:45:00,18.24,18.26,18.23,18.25,252400.0,16.3705,16.3884,16.3615,16.3794,252400.0
2010-09-28 09:50:00,18.25,18.26,18.19,18.2,281600.0,16.3794,16.3884,16.3256,16.3346,281600.0
2010-09-28 09:55:00,18.2,18.2,18.17,18.18,304000.0,16.3346,16.3346,16.3076,16.3166,304000.0
2010-09-28 10:00:00,18.18,18.23,18.14,18.22,498400.0,16.3166,16.3615,16.2807,16.3525,498400.0
2010-09-28 10:05:00,18.22,18.27,18.21,18.27,363200.0,16.3525,16.3974,16.3435,16.3974,363200.0
2010-09-28 10:10:00,18.27,18.27,18.23,18.27,213200.0,16.3974,16.3974,16.3615,16.3974,213200.0
2010-09-28 10:15:00,18.26,18.31,18.26,18.3,258000.0,16.3884,16.4333,16.3884,16.4243,258000.0
2010-09-28 10:20:00,18.3,18.35,18.3,18.35,331600.0,16.4243,16.4692,16.4243,16.4692,331600.0
2010-09-28 10:25:00,18.35,18.38,18.29,18.3,704000.0,16.4692,16.4961,16.4153,16.4243,704000.0
2010-09-28 10:30:00,18.3,18.34,18.29,18.3,250800.0,16.4243,16.4602,16.4153,16.4243,250800.0
2010-09-28 10:35:00,18.29,18.33,18.27,18.28,214400.0,16.4153,16.4512,16.3974,16.4064,214400.0
2010-09-28 10:40:00,18.27,18.31,18.26,18.29,181200.0,16.3974,16.4333,16.3884,16.4153,181200.0
2010-09-28 10:45:00,18.29,18.3,18.27,18.28,217200.0,16.4153,16.4243,16.3974,16.4064,217200.0
2010-09-28 10:50:00,18.28,18.29,18.26,18.28,144400.0,16.4064,16.4153,16.3884,16.4064,144400.0
2010-09-28 10:55:00,18.28,18.33,18.28,18.29,371200.0,16.4064,16.4512,16.4064,16.4153,371200.0
2010-09-28 11:00:00,18.29,18.32,18.29,18.32,180400.0,16.4153,16.4423,16.4153,16.4423,180400.0
2010-09-28 11:05:00,18.32,18.32,18.3,18.32,180400.0,16.4423,16.4423,16.4243,16.4423,180400.0
2010-09-28 11:10:00,18.32,18.35,18.32,18.35,115200.0,16.4423,16.4692,16.4423,16.4692,115200.0
2010-09-28 11:15:00,18.34,18.36,18.33,18.35,134400.0,16.4602,16.4782,16.4512,16.4692,134400.0
2010-09-28 11:20:00,18.35,18.38,18.35,18.37,153200.0,16.4692,16.4961,16.4692,16.4871,153200.0
2010-09-28 11:25:00,18.37,18.4,18.37,18.38,208000.0,16.4871,16.5141,16.4871,16.4961,208000.0
2010-09-28 11:30:00,18.38,18.39,18.35,18.35,2526800.0,16.4961,16.5051,16.4692,16.4692,2526800.0
2010-09-28 11:35:00,18.36,18.37,18.32,18.33,84400.0,16.4782,16.4871,16.4423,16.4512,84400.0
2010-09-28 11:40:00,18.33,18.35,18.32,18.33,105200.0,16.4512,16.4692,16.4423,16.4512,105200.0
2010-09-28 11:45:00,18.32,18.33,18.31,18.33,90800.0,16.4423,16.4512,16.4333,16.4512,90800.0
2010-09-28 11:50:00,18.33,18.33,18.29,18.3,124800.0,16.4512,16.4512,16.4153,16.4243,124800.0
2010-09-28 11:55:00,18.3,18.31,18.28,18.31,54000.0,16.4243,16.4333,16.4064,16.4333,54000.0
2010-09-28 12:00:00,18.31,18.32,18.29,18.32,137600.0,16.4333,16.4423,16.4153,16.4423,137600.0
2010-09-28 12:05:00,18.31,18.32,18.3,18.31,109600.0,16.4333,16.4423,16.4243,16.4333,109600.0
2010-09-28 12:10:00,18.31,18.34,18.31,18.34,137200.0,16.4333,16.4602,16.4333,16.4602,137200.0
2010-09-28 12:15:00,18.34,18.34,18.31,18.31,265200.0,16.4602,16.4602,16.4333,16.4333,265200.0
2010-09-28 12:20:00,18.31,18.31,18.29,18.3,234400.0,16.4333,16.4333,16.4153,16.4243,234400.0
2010-09-28 12:25:00,18.3,18.32,18.29,18.3,1113600.0,16.4243,16.4423,16.4153,16.4243,1113600.0
2010-09-28 12:30:00,18.3,18.32,18.29,18.3,559200.0,16.4243,16.4423,16.4153,16.4243,559200.0
2010-09-28 12:35:00,18.3,18.31,18.3,18.3,295600.0,16.4243,16.4333,16.4243,16.4243,295600.0
2010-09-28 12:40:00,18.3,18.32,18.3,18.31,416000.0,16.4243,16.4423,16.4243,16.4333,416000.0
2010-09-28 12:45:00,18.31,18.32,18.31,18.31,255200.0,16.4333,16.4423,16.4333,16.4333,255200.0
2010-09-28 12:50:00,18.32,18.32,18.31,18.32,300400.0,16.4423,16.4423,16.4333,16.4423,300400.0
2010-09-28 12:55:00,18.32,18.34,18.32,18.34,110400.0,16.4423,16.4602,16.4423,16.4602,110400.0
2010-09-28 13:00:00,18.34,18.36,18.34,18.35,191600.0,16.4602,16.4782,16.4602,16.4692,191600.0
2010-09-28 13:05:00,18.35,18.36,18.33,18.35,399200.0,16.4692,16.4782,16.4512,16.4692,399200.0
2010-09-28 13:10:00,18.35,18.36,18.32,18.34,196800.0,16.4692,16.4782,16.4423,16.4602,196800.0
2010-09-28 13:15:00,18.34,18.35,18.33,18.34,218000.0,16.4602,16.4692,16.4512,16.4602,218000.0
2010-09-28 13:20:00,18.34,18.34,18.33,18.34,122400.0,16.4602,16.4602,16.4512,16.4602,122400.0
2010-09-28 13:25:00,18.34,18.35,18.34,18.34,339200.0,16.4602,16.4692,16.4602,16.4602,339200.0
2010-09-28 13:30:00,18.34,18.34,18.33,18.34,253200.0,16.4602,16.4602,16.4512,16.4602,253200.0
2010-09-28 13:35:00,18.34,18.35,18.33,18.34,301200.0,16.4602,16.4692,16.4512,16.4602,301200.0
2010-09-28 13:40:00,18.34,18.36,18.34,18.35,297200.0,16.4602,16.4782,16.4602,16.4692,297200.0
2010-09-28 13:45:00,18.35,18.36,18.34,18.35,556400.0,16.4692,16.4782,16.4602,16.4692,556400.0
2010-09-28 13:50:00,18.35,18.36,18.34,18.35,334400.0,16.4692,16.4782,16.4602,16.4692,334400.0
2010-09-28 13:55:00,18.35,18.35,18.35,18.35,320000.0,16.4692,16.4692,16.4692,16.4692,320000.0
2010-09-28 14:00:00,18.35,18.36,18.35,18.35,332400.0,16.4692,16.4782,16.4692,16.4692,332400.0
2010-09-28 14:05:00,18.35,18.35,18.33,18.33,144800.0,16.4692,16.4692,16.4512,16.4512,144800.0
2010-09-28 14:10:00,18.33,18.35,18.33,18.33,155200.0,16.4512,16.4692,16.4512,16.4512,155200.0
2010-09-28 14:15:00,18.33,18.34,18.32,18.32,143600.0,16.4512,16.4602,16.4423,16.4423,143600.0
2010-09-28 14:20:00,18.32,18.34,18.32,18.32,112000.0,16.4423,16.4602,16.4423,16.4423,112000.0
2010-09-28 14:25:00,18.32,18.33,18.29,18.29,169600.0,16.4423,16.4512,16.4153,16.4153,169600.0
2010-09-28 14:30:00,18.29,18.31,18.28,18.31,159600.0,16.4153,16.4333,16.4064,16.4333,159600.0
2010-09-28 14:35:00,18.3,18.33,18.28,18.31,486800.0,16.4243,16.4512,16.4064,16.4333,486800.0
2010-09-28 14:40:00,18.31,18.33,18.3,18.33,313200.0,16.4333,16.4512,16.4243,16.4512,313200.0
2010-09-28 14:45:00,18.32,18.32,18.29,18.3,219600.0,16.4423,16.4423,16.4153,16.4243,219600.0
2010-09-28 14:50:00,18.3,18.3,18.26,18.27,236000.0,16.4243,16.4243,16.3884,16.3974,236000.0
2010-09-28 14:55:00,18.27,18.29,18.26,18.27,175600.0,16.3974,16.4153,16.3884,16.3974,175600.0
2010-09-28 15:00:00,18.27,18.29,18.27,18.29,181200.0,16.3974,16.4153,16.3974,16.4153,181200.0
2010-09-28 15:05:00,18.29,18.32,18.28,18.31,177200.0,16.4153,16.4423,16.4064,16.4333,177200.0
2010-09-28 15:10:00,18.31,18.31,18.29,18.3,300000.0,16.4333,16.4333,16.4153,16.4243,300000.0
2010-09-28 15:15:00,18.3,18.31,18.29,18.3,372000.0,16.4243,16.4333,16.4153,16.4243,372000.0
2010-09-28 15:20:00,18.3,18.31,18.3,18.31,204800.0,16.4243,16.4333,16.4243,16.4333,204800.0
2010-09-28 15:25:00,18.31,18.39,18.31,18.36,2722400.0,16.4333,16.5051,16.4333,16.4782,2722400.0
2010-09-28 15:30:00,18.36,18.36,18.33,18.35,534400.0,16.4782,16.4782,16.4512,16.4692,534400.0
2010-09-28 15:35:00,18.36,18.36,18.32,18.34,407600.0,16.4782,16.4782,16.4423,16.4602,407600.0
2010-09-28 15:40:00,18.34,18.36,18.33,18.35,740000.0,16.4602,16.4782,16.4512,16.4692,740000.0
2010-09-28 15:45:00,18.35,18.35,18.33,18.34,632000.0,16.4692,16.4692,16.4512,16.4602,632000.0
2010-09-28 15:50:00,18.35,18.35,18.33,18.33,710000.0,16.4692,16.4692,16.4512,16.4512,710000.0
2010-09-28 15:55:00,18.33,18.34,18.31,18.32,964800.0,16.4512,16.4602,16.4333,16.4423,964800.0
2010-09-29 09:30:00,18.25,18.32,18.22,18.32,424800.0,16.3794,16.4423,16.3525,16.4423,424800.0
2010-09-29 09:35:00,18.31,18.32,18.29,18.32,190000.0,16.4333,16.4423,16.4153,16.4423,190000.0
2010-09-29 09:40:00,18.31,18.36,18.31,18.36,468800.0,16.4333,16.4782,16.4333,16.4782,468800.0
2010-09-29 09:45:00,18.36,18.36,18.34,18.34,284400.0,16.4782,16.4782,16.4602,16.4602,284400.0
2010-09-29 09:50:00,18.35,18.35,18.33,18.35,305600.0,16.4692,16.4692,16.4512,16.4692,305600.0
2010-09-29 09:55:00,18.35,18.36,18.35,18.36,526000.0,16.4692,16.4782,16.4692,16.4782,526000.0
2010-09-29 10:00:00,18.35,18.36,18.32,18.34,437600.0,16.4692,16.4782,16.4423,16.4602,437600.0
2010-09-29 10:05:00,18.34,18.36,18.33,18.35,184000.0,16.4602,16.4782,16.4512,16.4692,184000.0
2010-09-29 10:10:00,18.35,18.38,18.34,18.35,515600.0,16.4692,16.4961,16.4602,16.4692,515600.0
2010-09-29 10:15:00,18.35,18.36,18.33,18.35,298000.0,16.4692,16.4782,16.4512,16.4692,298000.0
2010-09-29 10:20:00,18.35,18.36,18.34,18.35,339200.0,16.4692,16.4782,16.4602,16.4692,339200.0
2010-09-29 10:25:00,18.35,18.37,18.34,18.37,246400.0,16.4692,16.4871,16.4602,16.4871,246400.0
2010-09-29 10:30:00,18.37,18.37,18.34,18.35,216000.0,16.4871,16.4871,16.4602,16.4692,216000.0
2010-09-29 10:35:00,18.35,18.36,18.35,18.36,428000.0,16.4692,16.4782,16.4692,16.4782,428000.0
2010-09-29 10:40:00,18.36,18.37,18.34,18.35,174800.0,16.4782,16.4871,16.4602,16.4692,174800.0
2010-09-29 10:45:00,18.35,18.37,18.35,18.37,372400.0,16.4692,16.4871,16.4692,16.4871,372400.0
2010-09-29 10:50:00,18.37,18.42,18.36,18.41,458000.0,16.4871,16.532,16.4782,16.523,458000.0
2010-09-29 10:55:00,18.41,18.42,18.36,18.42,327200.0,16.523,16.532,16.4782,16.532,327200.0
2010-09-29 11:00:00,18.41,18.45,18.41,18.42,635200.0,16.523,16.5589,16.523,16.532,635200.0
2010-09-29 11:05:00,18.42,18.45,18.41,18.41,267200.0,16.532,16.5589,16.523,16.523,267200.0
2010-09-29 11:10:00,18.41,18.46,18.4,18.46,304800.0,16.523,16.5679,16.5141,16.5679,304800.0
2010-09-29 11:15:00,18.46,18.46,18.44,18.45,476800.0,16.5679,16.5679,16.55,16.5589,476800.0
2010-09-29 11:20:00,18.45,18.47,18.44,18.47,245200.0,16.5589,16.5769,16.55,16.5769,245200.0
2010-09-29 11:25:00,18.47,18.52,18.46,18.5,678000.0,16.5769,16.6218,16.5679,16.6038,678000.0
2010-09-29 11:30:00,18.5,18.5,18.47,18.48,268400.0,16.6038,16.6038,16.5769,16.5859,268400.0
2010-09-29 11:35:00,18.47,18.51,18.47,18.5,220800.0,16.5769,16.6128,16.5769,16.6038,220800.0
2010-09-29 11:40:00,18.51,18.52,18.49,18.51,287600.0,16.6128,16.6218,16.5948,16.6128,287600.0
2010-09-29 11:45:00,18.51,18.52,18.49,18.5,453600.0,16.6128,16.6218,16.5948,16.6038,453600.0
2010-09-29 11:50:00,18.5,18.5,18.48,18.5,96400.0,16.6038,16.6038,16.5859,16.6038,96400.0
2010-09-29 11:55:00,18.5,18.5,18.48,18.5,194000.0,16.6038,16.6038,16.5859,16.6038,194000.0
2010-09-29 12:00:00,18.49,18.51,18.48,18.49,197600.0,16.5948,16.6128,16.5859,16.5948,197600.0
2010-09-29 12:05:00,18.49,18.5,18.48,18.5,99600.0,16.5948,16.6038,16.5859,16.6038,99600.0
2010-09-29 12:10:00,18.5,18.51,18.49,18.5,126400.0,16.6038,16.6128,16.5948,16.6038,126400.0
2010-09-29 12:15:00,18.5,18.5,18.44,18.45,284000.0,16.6038,16.6038,16.55,16.5589,284000.0
2010-09-29 12:20:00,18.45,18.49,18.45,18.48,213600.0,16.5589,16.5948,16.5589,16.5859,213600.0
2010-09-29 12:25:00,18.48,18.49,18.46,18.49,193600.0,16.5859,16.5948,16.5679,16.5948,193600.0
2010-09-29 12:30:00,18.48,18.5,18.48,18.5,163600.0,16.5859,16.6038,16.5859,16.6038,163600.0
2010-09-29 12:35:00,18.5,18.5,18.49,18.5,138400.0,16.6038,16.6038,16.5948,16.6038,138400.0
2010-09-29 12:40:00,18.5,18.5,18.49,18.5,92400.0,16.6038,16.6038,16.5948,16.6038,92400.0
2010-09-29 12:45:00,18.5,18.5,18.49,18.49,62400.0,16.6038,16.6038,16.5948,16.5948,62400.0
2010-09-29 12:50:00,18.49,18.5,18.49,18.5,101600.0,16.5948,16.6038,16.5948,16.6038,101600.0
2010-09-29 12:55:00,18.5,18.53,18.5,18.52,204400.0,16.6038,16.6307,16.6038,16.6218,204400.0
2010-09-29 13:00:00,18.53,18.54,18.52,18.53,229200.0,16.6307,16.6397,16.6218,16.6307,229200.0
2010-09-29 13:05:00,18.53,18.54,18.49,18.49,187600.0,16.6307,16.6397,16.5948,16.5948,187600.0
2010-09-29 13:10:00,18.5,18.5,18.46,18.46,171200.0,16.6038,16.6038,16.5679,16.5679,171200.0
2010-09-29 13:15:00,18.46,18.47,18.45,18.47,120800.0,16.5679,16.5769,16.5589,16.5769,120800.0
2010-09-29 13:20:00,18.47,18.49,18.47,18.49,150000.0,16.5769,16.5948,16.5769,16.5948,150000.0
2010-09-29 13:25:00,18.49,18.49,18.48,18.49,114400.0,16.5948,16.5948,16.5859,16.5948,114400.0
2010-09-29 13:30:00,18.49,18.5,18.48,18.49,173200.0,16.5948,16.6038,16.5859,16.5948,173200.0
2010-09-29 13:35:00,18.49,18.5,18.47,18.48,277200.0,16.5948,16.6038,16.5769,16.5859,277200.0
2010-09-29 13:40:00,18.48,18.5,18.47,18.49,178800.0,16.5859,16.6038,16.5769,16.5948,178800.0
2010-09-29 13:45:00,18.48,18.5,18.48,18.49,94000.0,16.5859,16.6038,16.5859,16.5948,94000.0
2010-09-29 13:50:00,18.49,18.49,18.48,18.48,69200.0,16.5948,16.5948,16.5859,16.5859,69200.0
2010-09-29 13:55:00,18.47,18.52,18.47,18.51,212000.0,16.5769,16.6218,16.5769,16.6128,212000.0
2010-09-29 14:00:00,18.5,18.52,18.49,18.49,143200.0,16.6038,16.6218,16.5948,16.5948,143200.0
2010-09-29 14:05:00,18.5,18.5,18.49,18.49,106800.0,16.6038,16.6038,16.5948,16.5948,106800.0
2010-09-29 14:10:00,18.49,18.53,18.49,18.53,224400.0,16.5948,16.6307,16.5948,16.6307,224400.0
2010-09-29 14:15:00,18.53,18.56,18.53,18.55,355200.0,16.6307,16.6577,16.6307,16.6487,355200.0
2010-09-29 14:20:00,18.55,18.57,18.53,18.57,418800.0,16.6487,16.6666,16.6307,16.6666,418800.0
2010-09-29 14:25:00,18.57,18.6,18.56,18.57,455200.0,16.6666,16.6936,16.6577,16.6666,455200.0
2010-09-29 14:30:00,18.57,18.59,18.56,18.57,151600.0,16.6666,16.6846,16.6577,16.6666,151600.0
2010-09-29 14:35:00,18.57,18.6,18.55,18.6,225600.0,16.6666,16.6936,16.6487,16.6936,225600.0
2010-09-29 14:40:00,18.59,18.61,18.57,18.61,349600.0,16.6846,16.7025,16.6666,16.7025,349600.0
2010-09-29 14:45:00,18.6,18.61,18.59,18.59,183200.0,16.6936,16.7025,16.6846,16.6846,183200.0
2010-09-29 14:50:00,18.59,18.61,18.59,18.61,213600.0,16.6846,16.7025,16.6846,16.7025,213600.0
2010-09-29 14:55:00,18.61,18.62,18.6,18.61,280400.0,16.7025,16.7115,16.6936,16.7025,280400.0
2010-09-29 15:00:00,18.61,18.63,18.61,18.61,384000.0,16.7025,16.7205,16.7025,16.7025,384000.0
2010-09-29 15:05:00,18.61,18.62,18.59,18.59,598800.0,16.7025,16.7115,16.6846,16.6846,598800.0
2010-09-29 15:10:00,18.59,18.6,18.54,18.56,296000.0,16.6846,16.6936,16.6397,16.6577,296000.0
2010-09-29 15:15:00,18.56,18.56,18.52,18.56,265600.0,16.6577,16.6577,16.6218,16.6577,265600.0
2010-09-29 15:20:00,18.55,18.57,18.55,18.57,176400.0,16.6487,16.6666,16.6487,16.6666,176400.0
2010-09-29 15:25:00,18.57,18.58,18.56,18.56,468400.0,16.6666,16.6756,16.6577,16.6577,468400.0
2010-09-29 15:30:00,18.57,18.57,18.5,18.5,531600.0,16.6666,16.6666,16.6038,16.6038,531600.0
2010-09-29 15:35:00,18.5,18.52,18.49,18.51,444000.0,16.6038,16.6218,16.5948,16.6128,444000.0
2010-09-29 15:40:00,18.5,18.51,18.49,18.5,776400.0,16.6038,16.6128,16.5948,16.6038,776400.0
2010-09-29 15:45:00,18.5,18.55,18.5,18.55,618000.0,16.6038,16.6487,16.6038,16.6487,618000.0
2010-09-29 15:50:00,18.55,18.58,18.55,18.58,748400.0,16.6487,16.6756,16.6487,16.6756,748400.0
2010-09-29 15:55:00,18.58,18.62,18.57,18.6,2006800.0,16.6756,16.7115,16.6666,16.6936,2006800.0
2010-09-30 09:30:00,18.68,18.72,18.65,18.7,556400.0,16.7654,16.8013,16.7384,16.7833,556400.0
2010-09-30 09:35:00,18.71,18.72,18.64,18.68,434800.0,16.7923,16.8013,16.7295,16.7654,434800.0
2010-09-30 09:40:00,18.68,18.72,18.61,18.69,549200.0,16.7654,16.8013,16.7025,16.7743,549200.0
2010-09-30 09:45:00,18.69,18.69,18.64,18.67,334400.0,16.7743,16.7743,16.7295,16.7564,334400.0
2010-09-30 09:50:00,18.67,18.69,18.61,18.68,328400.0,16.7564,16.7743,16.7025,16.7654,328400.0
2010-09-30 09:55:00,18.68,18.71,18.67,18.69,309200.0,16.7654,16.7923,16.7564,16.7743,309200.0
2010-09-30 10:00:00,18.69,18.69,18.64,18.66,296400.0,16.7743,16.7743,16.7295,16.7474,296400.0
2010-09-30 10:05:00,18.66,18.7,18.66,18.68,256000.0,16.7474,16.7833,16.7474,16.7654,256000.0
2010-09-30 10:10:00,18.68,18.7,18.65,18.69,254400.0,16.7654,16.7833,16.7384,16.7743,254400.0
2010-09-30 10:15:00,18.69,18.74,18.69,18.72,390800.0,16.7743,16.8192,16.7743,16.8013,390800.0
2010-09-30 10:20:00,18.72,18.74,18.71,18.72,243600.0,16.8013,16.8192,16.7923,16.8013,243600.0
2010-09-30 10:25:00,18.72,18.74,18.71,18.72,367600.0,16.8013,16.8192,16.7923,16.8013,367600.0
2010-09-30 10:30:00,18.72,18.73,18.69,18.7,416000.0,16.8013,16.8102,16.7743,16.7833,416000.0
2010-09-30 10:35:00,18.7,18.71,18.68,18.69,199200.0,16.7833,16.7923,16.7654,16.7743,199200.0
2010-09-30 10:40:00,18.69,18.7,18.66,18.66,196000.0,16.7743,16.7833,16.7474,16.7474,196000.0
2010-09-30 10:45:00,18.66,18.68,18.64,18.65,244400.0,16.7474,16.7654,16.7295,16.7384,244400.0
2010-09-30 10:50:00,18.65,18.66,18.61,18.61,289200.0,16.7384,16.7474,16.7025,16.7025,289200.0
2010-09-30 10:55:00,18.61,18.61,18.54,18.57,650800.0,16.7025,16.7025,16.6397,16.6666,650800.0
2010-09-30 11:00:00,18.57,18.59,18.55,18.58,478000.0,16.6666,16.6846,16.6487,16.6756,478000.0
2010-09-30 11:05:00,18.58,18.59,18.55,18.56,316400.0,16.6756,16.6846,16.6487,16.6577,316400.0
2010-09-30 11:10:00,18.57,18.6,18.56,18.57,250000.0,16.6666,16.6936,16.6577,16.6666,250000.0
2010-09-30 11:15:00,18.57,18.57,18.5,18.53,614400.0,16.6666,16.6666,16.6038,16.6307,614400.0
2010-09-30 11:20:00,18.53,18.54,18.47,18.49,399200.0,16.6307,16.6397,16.5769,16.5948,399200.0
2010-09-30 11:25:00,18.49,18.52,18.45,18.51,260800.0,16.5948,16.6218,16.5589,16.6128,260800.0
2010-09-30 11:30:00,18.51,18.52,18.49,18.5,197600.0,16.6128,16.6218,16.5948,16.6038,197600.0
2010-09-30 11:35:00,18.49,18.53,18.47,18.51,273600.0,16.5948,16.6307,16.5769,16.6128,273600.0
2010-09-30 11:40:00,18.51,18.55,18.5,18.54,122800.0,16.6128,16.6487,16.6038,16.6397,122800.0
2010-09-30 11:45:00,18.54,18.54,18.51,18.54,197200.0,16.6397,16.6397,16.6128,16.6397,197200.0
2010-09-30 11:50:00,18.54,18.56,18.53,18.54,146000.0,16.6397,16.6577,16.6307,16.6397,146000.0
2010-09-30 11:55:00,18.54,18.55,18.51,18.54,99600.0,16.6397,16.6487,16.6128,16.6397,99600.0
2010-09-30 12:00:00,18.54,18.54,18.48,18.48,206400.0,16.6397,16.6397,16.5859,16.5859,206400.0
2010-09-30 12:05:00,18.49,18.51,18.47,18.51,192800.0,16.5948,16.6128,16.5769,16.6128,192800.0
2010-09-30 12:10:00,18.52,18.53,18.5,18.53,162400.0,16.6218,16.6307,16.6038,16.6307,162400.0
2010-09-30 12:15:00,18.53,18.54,18.51,18.53,141600.0,16.6307,16.6397,16.6128,16.6307,141600.0
2010-09-30 12:20:00,18.53,18.54,18.52,18.53,193200.0,16.6307,16.6397,16.6218,16.6307,193200.0
2010-09-30 12:25:00,18.54,18.54,18.52,18.52,104400.0,16.6397,16.6397,16.6218,16.6218,104400.0
2010-09-30 12:30:00,18.52,18.54,18.5,18.54,166000.0,16.6218,16.6397,16.6038,16.6397,166000.0
2010-09-30 12:35:00,18.54,18.55,18.52,18.54,156800.0,16.6397,16.6487,16.6218,16.6397,156800.0
2010-09-30 12:40:00,18.55,18.56,18.54,18.56,166000.0,16.6487,16.6577,16.6397,16.6577,166000.0
2010-09-30 12:45:00,18.56,18.58,18.55,18.56,195600.0,16.6577,16.6756,16.6487,16.6577,195600.0
2010-09-30 12:50:00,18.56,18.6,18.56,18.57,202400.0,16.6577,16.6936,16.6577,16.6666,202400.0
2010-09-30 12:55:00,18.58,18.58,18.56,18.58,148800.0,16.6756,16.6756,16.6577,16.6756,148800.0
2010-09-30 13:00:00,18.57,18.58,18.53,18.53,107200.0,16.6666,16.6756,16.6307,16.6307,107200.0
2010-09-30 13:05:00,18.53,18.54,18.52,18.54,82800.0,16.6307,16.6397,16.6218,16.6397,82800.0
2010-09-30 13:10:00,18.54,18.55,18.52,18.52,118400.0,16.6397,16.6487,16.6218,16.6218,118400.0
2010-09-30 13:15:00,18.52,18.53,18.51,18.52,124800.0,16.6218,16.6307,16.6128,16.6218,124800.0
2010-09-30 13:20:00,18.52,18.52,18.5,18.51,111600.0,16.6218,16.6218,16.6038,16.6128,111600.0
2010-09-30 13:25:00,18.52,18.53,18.5,18.51,72800.0,16.6218,16.6307,16.6038,16.6128,72800.0
2010-09-30 13:30:00,18.52,18.52,18.5,18.52,60000.0,16.6218,16.6218,16.6038,16.6218,60000.0
2010-09-30 13:35:00,18.52,18.53,18.51,18.51,82400.0,16.6218,16.6307,16.6128,16.6128,82400.0
2010-09-30 13:40:00,18.51,18.51,18.49,18.5,174800.0,16.6128,16.6128,16.5948,16.6038,174800.0
2010-09-30 13:45:00,18.5,18.51,18.49,18.5,94400.0,16.6038,16.6128,16.5948,16.6038,94400.0
2010-09-30 13:50:00,18.51,18.53,18.49,18.52,122000.0,16.6128,16.6307,16.5948,16.6218,122000.0
2010-09-30 13:55:00,18.52,18.55,18.52,18.54,78400.0,16.6218,16.6487,16.6218,16.6397,78400.0
2010-09-30 14:00:00,18.54,18.56,18.52,18.52,82800.0,16.6397,16.6577,16.6218,16.6218,82800.0
2010-09-30 14:05:00,18.52,18.53,18.5,18.51,234800.0,16.6218,16.6307,16.6038,16.6128,234800.0
2010-09-30 14:10:00,18.5,18.51,18.47,18.5,357600.0,16.6038,16.6128,16.5769,16.6038,357600.0
2010-09-30 14:15:00,18.5,18.5,18.46,18.48,300400.0,16.6038,16.6038,16.5679,16.5859,300400.0
2010-09-30 14:20:00,18.48,18.49,18.47,18.48,276000.0,16.5859,16.5948,16.5769,16.5859,276000.0
2010-09-30 14:25:00,18.49,18.5,18.48,18.5,152400.0,16.5948,16.6038,16.5859,16.6038,152400.0
2010-09-30 14:30:00,18.5,18.51,18.49,18.5,229200.0,16.6038,16.6128,16.5948,16.6038,229200.0
2010-09-30 14:35:00,18.5,18.5,18.46,18.48,296000.0,16.6038,16.6038,16.5679,16.5859,296000.0
2010-09-30 14:40:00,18.47,18.49,18.47,18.48,208400.0,16.5769,16.5948,16.5769,16.5859,208400.0
2010-09-30 14:45:00,18.48,18.51,18.48,18.5,429200.0,16.5859,16.6128,16.5859,16.6038,429200.0
2010-09-30 14:50:00,18.5,18.52,18.5,18.5,216400.0,16.6038,16.6218,16.6038,16.6038,216400.0
2010-09-30 14:55:00,18.5,18.51,18.48,18.48,231600.0,16.6038,16.6128,16.5859,16.5859,231600.0
2010-09-30 15:00:00,18.49,18.5,18.47,18.5,252800.0,16.5948,16.6038,16.5769,16.6038,252800.0
2010-09-30 15:05:00,18.5,18.51,18.49,18.5,232800.0,16.6038,16.6128,16.5948,16.6038,232800.0
2010-09-30 15:10:00,18.5,18.51,18.47,18.48,252400.0,16.6038,16.6128,16.5769,16.5859,252400.0
2010-09-30 15:15:00,18.48,18.5,18.46,18.49,285600.0,16.5859,16.6038,16.5679,16.5948,285600.0
2010-09-30 15:20:00,18.49,18.53,18.49,18.53,236400.0,16.5948,16.6307,16.5948,16.6307,236400.0
2010-09-30 15:25:00,18.53,18.54,18.51,18.54,152400.0,16.6307,16.6397,16.6128,16.6397,152400.0
2010-09-30 15:30:00,18.54,18.56,18.52,18.53,510400.0,16.6397,16.6577,16.6218,16.6307,510400.0
2010-09-30 15:35:00,18.54,18.56,18.53,18.54,269200.0,16.6397,16.6577,16.6307,16.6397,269200.0
2010-09-30 15:40:00,18.54,18.55,18.53,18.54,242800.0,16.6397,16.6487,16.6307,16.6397,242800.0
2010-09-30 15:45:00,18.54,18.55,18.52,18.55,636800.0,16.6397,16.6487,16.6218,16.6487,636800.0
2010-09-30 15:50:00,18.55,18.56,18.53,18.54,650400.0,16.6487,16.6577,16.6307,16.6397,650400.0
2010-09-30 15:55:00,18.55,18.58,18.54,18.54,949200.0,16.6487,16.6756,16.6397,16.6397,949200.0
2010-10-01 09:30:00,18.69,18.69,18.58,18.58,725200.0,16.7743,16.7743,16.6756,16.6756,725200.0
2010-10-01 09:35:00,18.58,18.58,18.55,18.58,427600.0,16.6756,16.6756,16.6487,16.6756,427600.0
2010-10-01 09:40:00,18.57,18.61,18.55,18.61,271600.0,16.6666,16.7025,16.6487,16.7025,271600.0
2010-10-01 09:45:00,18.61,18.65,18.59,18.61,252800.0,16.7025,16.7384,16.6846,16.7025,252800.0
2010-10-01 09:50:00,18.61,18.61,18.55,18.57,258000.0,16.7025,16.7025,16.6487,16.6666,258000.0
2010-10-01 09:55:00,18.58,18.59,18.5,18.51,277200.0,16.6756,16.6846,16.6038,16.6128,277200.0
2010-10-01 10:00:00,18.5,18.56,18.47,18.49,698400.0,16.6038,16.6577,16.5769,16.5948,698400.0
2010-10-01 10:05:00,18.49,18.52,18.47,18.47,352800.0,16.5948,16.6218,16.5769,16.5769,352800.0
2010-10-01 10:10:00,18.47,18.58,18.46,18.57,266000.0,16.5769,16.6756,16.5679,16.6666,266000.0
2010-10-01 10:15:00,18.56,18.6,18.56,18.59,261200.0,16.6577,16.6936,16.6577,16.6846,261200.0
2010-10-01 10:20:00,18.59,18.6,18.51,18.52,200400.0,16.6846,16.6936,16.6128,16.6218,200400.0
2010-10-01 10:25:00,18.52,18.52,18.43,18.44,260400.0,16.6218,16.6218,16.541,16.55,260400.0
2010-10-01 10:30:00,18.44,18.44,18.38,18.4,660400.0,16.55,16.55,16.4961,16.5141,660400.0
2010-10-01 10:35:00,18.4,18.4,18.35,18.39,328800.0,16.5141,16.5141,16.4692,16.5051,328800.0
2010-10-01 10:40:00,18.39,18.4,18.36,18.39,247600.0,16.5051,16.5141,16.4782,16.5051,247600.0
2010-10-01 10:45:00,18.39,18.41,18.38,18.4,138400.0,16.5051,16.523,16.4961,16.5141,138400.0
2010-10-01 10:50:00,18.39,18.42,18.39,18.4,105200.0,16.5051,16.532,16.5051,16.5141,105200.0
2010-10-01 10:55:00,18.4,18.41,18.38,18.4,55200.0,16.5141,16.523,16.4961,16.5141,55200.0
2010-10-01 11:00:00,18.4,18.4,18.38,18.39,146000.0,16.5141,16.5141,16.4961,16.5051,146000.0
2010-10-01 11:05:00,18.39,18.39,18.34,18.37,306400.0,16.5051,16.5051,16.4602,16.4871,306400.0
2010-10-01 11:10:00,18.37,18.39,18.36,18.38,130800.0,16.4871,16.5051,16.4782,16.4961,130800.0
2010-10-01 11:15:00,18.37,18.45,18.37,18.41,167600.0,16.4871,16.5589,16.4871,16.523,167600.0
2010-10-01 11:20:00,18.41,18.44,18.4,18.4,216800.0,16.523,16.55,16.5141,16.5141,216800.0
2010-10-01 11:25:00,18.4,18.41,18.36,18.4,78800.0,16.5141,16.523,16.4782,16.5141,78800.0
2010-10-01 11:30:00,18.4,18.41,18.38,18.41,112800.0,16.5141,16.523,16.4961,16.523,112800.0
2010-10-01 11:35:00,18.41,18.42,18.4,18.41,120400.0,16.523,16.532,16.5141,16.523,120400.0
2010-10-01 11:40:00,18.41,18.45,18.41,18.45,209200.0,16.523,16.5589,16.523,16.5589,209200.0
2010-10-01 11:45:00,18.45,18.48,18.45,18.48,85600.0,16.5589,16.5859,16.5589,16.5859,85600.0
2010-10-01 11:50:00,18.48,18.48,18.45,18.45,62400.0,16.5859,16.5859,16.5589,16.5589,62400.0
2010-10-01 11:55:00,18.45,18.45,18.41,18.41,108800.0,16.5589,16.5589,16.523,16.523,108800.0
2010-10-01 12:00:00,18.41,18.43,18.4,18.42,115600.0,16.523,16.541,16.5141,16.532,115600.0
2010-10-01 12:05:00,18.42,18.46,18.42,18.45,80800.0,16.532,16.5679,16.532,16.5589,80800.0
2010-10-01 12:10:00,18.45,18.45,18.42,18.43,42000.0,16.5589,16.5589,16.532,16.541,42000.0
2010-10-01 12:15:00,18.43,18.43,18.4,18.43,136400.0,16.541,16.541,16.5141,16.541,136400.0
2010-10-01 12:20:00,18.43,18.47,18.43,18.46,50000.0,16.541,16.5769,16.541,16.5679,50000.0
2010-10-01 12:25:00,18.47,18.47,18.45,18.45,46000.0,16.5769,16.5769,16.5589,16.5589,46000.0
2010-10-01 12:30:00,18.45,18.46,18.4,18.4,106000.0,16.5589,16.5679,16.5141,16.5141,106000.0
2010-10-01 12:35:00,18.4,18.4,18.38,18.39,109600.0,16.5141,16.5141,16.4961,16.5051,109600.0
2010-10-01 12:40:00,18.39,18.4,18.38,18.4,67200.0,16.5051,16.5141,16.4961,16.5141,67200.0
2010-10-01 12:45:00,18.39,18.39,18.37,18.38,106800.0,16.5051,16.5051,16.4871,16.4961,106800.0
2010-10-01 12:50:00,18.38,18.38,18.37,18.38,129600.0,16.4961,16.4961,16.4871,16.4961,129600.0
2010-10-01 12:55:00,18.38,18.38,18.36,18.36,132400.0,16.4961,16.4961,16.4782,16.4782,132400.0
2010-10-01 13:00:00,18.36,18.38,18.36,18.37,108400.0,16.4782,16.4961,16.4782,16.4871,108400.0
2010-10-01 13:05:00,18.37,18.38,18.36,18.36,211200.0,16.4871,16.4961,16.4782,16.4782,211200.0
2010-10-01 13:10:00,18.37,18.38,18.36,18.37,134000.0,16.4871,16.4961,16.4782,16.4871,134000.0
2010-10-01 13:15:00,18.37,18.38,18.35,18.35,225600.0,16.4871,16.4961,16.4692,16.4692,225600.0
2010-10-01 13:20:00,18.35,18.38,18.35,18.37,121200.0,16.4692,16.4961,16.4692,16.4871,121200.0
2010-10-01 13:25:00,18.37,18.38,18.36,18.38,141600.0,16.4871,16.4961,16.4782,16.4961,141600.0
2010-10-01 13:30:00,18.38,18.39,18.37,18.38,124000.0,16.4961,16.5051,16.4871,16.4961,124000.0
2010-10-01 13:35:00,18.38,18.39,18.36,18.36,121200.0,16.4961,16.5051,16.4782,16.4782,121200.0
2010-10-01 13:40:00,18.36,18.36,18.32,18.33,254000.0,16.4782,16.4782,16.4423,16.4512,254000.0
2010-10-01 13:45:00,18.33,18.33,18.31,18.33,143600.0,16.4512,16.4512,16.4333,16.4512,143600.0
2010-10-01 13:50:00,18.33,18.34,18.32,18.34,188400.0,16.4512,16.4602,16.4423,16.4602,188400.0
2010-10-01 13:55:00,18.33,18.34,18.32,18.32,152000.0,16.4512,16.4602,16.4423,16.4423,152000.0
2010-10-01 14:00:00,18.32,18.36,18.32,18.34,196000.0,16.4423,16.4782,16.4423,16.4602,196000.0
2010-10-01 14:05:00,18.34,18.35,18.33,18.34,102400.0,16.4602,16.4692,16.4512,16.4602,102400.0
2010-10-01 14:10:00,18.34,18.38,18.34,18.37,172800.0,16.4602,16.4961,16.4602,16.4871,172800.0
2010-10-01 14:15:00,18.37,18.39,18.37,18.39,230800.0,16.4871,16.5051,16.4871,16.5051,230800.0
2010-10-01 14:20:00,18.39,18.4,18.38,18.39,197600.0,16.5051,16.5141,16.4961,16.5051,197600.0
2010-10-01 14:25:00,18.38,18.38,18.35,18.37,189200.0,16.4961,16.4961,16.4692,16.4871,189200.0
2010-10-01 14:30:00,18.37,18.38,18.36,18.36,130800.0,16.4871,16.4961,16.4782,16.4782,130800.0
2010-10-01 14:35:00,18.36,18.37,18.34,18.34,254400.0,16.4782,16.4871,16.4602,16.4602,254400.0
2010-10-01 14:40:00,18.35,18.35,18.33,18.34,173200.0,16.4692,16.4692,16.4512,16.4602,173200.0
2010-10-01 14:45:00,18.34,18.36,18.33,18.34,283200.0,16.4602,16.4782,16.4512,16.4602,283200.0
2010-10-01 14:50:00,18.34,18.36,18.32,18.33,256000.0,16.4602,16.4782,16.4423,16.4512,256000.0
2010-10-01 14:55:00,18.33,18.35,18.33,18.35,127200.0,16.4512,16.4692,16.4512,16.4692,127200.0
2010-10-01 15:00:00,18.35,18.36,18.34,18.35,232400.0,16.4692,16.4782,16.4602,16.4692,232400.0
2010-10-01 15:05:00,18.35,18.37,18.35,18.35,210800.0,16.4692,16.4871,16.4692,16.4692,210800.0
2010-10-01 15:10:00,18.35,18.36,18.33,18.34,265200.0,16.4692,16.4782,16.4512,16.4602,265200.0
2010-10-01 15:15:00,18.34,18.34,18.32,18.32,243200.0,16.4602,16.4602,16.4423,16.4423,243200.0
2010-10-01 15:20:00,18.33,18.34,18.31,18.33,316800.0,16.4512,16.4602,16.4333,16.4512,316800.0
2010-10-01 15:25:00,18.33,18.33,18.3,18.31,266800.0,16.4512,16.4512,16.4243,16.4333,266800.0
2010-10-01 15:30:00,18.31,18.32,18.29,18.31,196000.0,16.4333,16.4423,16.4153,16.4333,196000.0
2010-10-01 15:35:00,18.31,18.33,18.3,18.32,266000.0,16.4333,16.4512,16.4243,16.4423,266000.0
2010-10-01 15:40:00,18.32,18.33,18.31,18.31,246400.0,16.4423,16.4512,16.4333,16.4333,246400.0
2010-10-01 15:45:00,18.31,18.33,18.31,18.32,473600.0,16.4333,16.4512,16.4333,16.4423,473600.0
2010-10-01 15:50:00,18.32,18.33,18.3,18.31,554800.0,16.4423,16.4512,16.4243,16.4333,554800.0
2010-10-01 15:55:00,18.31,18.34,18.31,18.32,814400.0,16.4333,16.4602,16.4333,16.4423,814400.0
2010-10-04 09:30:00,18.32,18.56,18.32,18.53,723200.0,16.4423,16.6577,16.4423,16.6307,723200.0
2010-10-04 09:35:00,18.53,18.59,18.5,18.52,549600.0,16.6307,16.6846,16.6038,16.6218,549600.0
2010-10-04 09:40:00,18.51,18.58,18.51,18.54,214800.0,16.6128,16.6756,16.6128,16.6397,214800.0
2010-10-04 09:45:00,18.54,18.55,18.51,18.55,120000.0,16.6397,16.6487,16.6128,16.6487,120000.0
2010-10-04 09:50:00,18.55,18.55,18.48,18.49,155200.0,16.6487,16.6487,16.5859,16.5948,155200.0
2010-10-04 09:55:00,18.49,18.51,18.47,18.49,116000.0,16.5948,16.6128,16.5769,16.5948,116000.0
2010-10-04 10:00:00,18.49,18.52,18.45,18.52,240000.0,16.5948,16.6218,16.5589,16.6218,240000.0
2010-10-04 10:05:00,18.52,18.53,18.49,18.5,260800.0,16.6218,16.6307,16.5948,16.6038,260800.0
2010-10-04 10:10:00,18.5,18.52,18.5,18.51,230000.0,16.6038,16.6218,16.6038,16.6128,230000.0
2010-10-04 10:15:00,18.5,18.56,18.5,18.52,207600.0,16.6038,16.6577,16.6038,16.6218,207600.0
2010-10-04 10:20:00,18.52,18.55,18.51,18.55,154800.0,16.6218,16.6487,16.6128,16.6487,154800.0
2010-10-04 10:25:00,18.55,18.55,18.47,18.48,262800.0,16.6487,16.6487,16.5769,16.5859,262800.0
2010-10-04 10:30:00,18.48,18.52,18.47,18.52,292400.0,16.5859,16.6218,16.5769,16.6218,292400.0
2010-10-04 10:35:00,18.52,18.52,18.5,18.52,402000.0,16.6218,16.6218,16.6038,16.6218,402000.0
2010-10-04 10:40:00,18.52,18.54,18.5,18.53,165600.0,16.6218,16.6397,16.6038,16.6307,165600.0
2010-10-04 10:45:00,18.53,18.54,18.48,18.49,274400.0,16.6307,16.6397,16.5859,16.5948,274400.0
2010-10-04 10:50:00,18.49,18.5,18.47,18.47,174000.0,16.5948,16.6038,16.5769,16.5769,174000.0
2010-10-04 10:55:00,18.47,18.47,18.42,18.46,189200.0,16.5769,16.5769,16.532,16.5679,189200.0
2010-10-04 11:00:00,18.46,18.46,18.45,18.46,122000.0,16.5679,16.5679,16.5589,16.5679,122000.0
2010-10-04 11:05:00,18.46,18.5,18.46,18.5,185600.0,16.5679,16.6038,16.5679,16.6038,185600.0
2010-10-04 11:10:00,18.5,18.5,18.47,18.47,98800.0,16.6038,16.6038,16.5769,16.5769,98800.0
2010-10-04 11:15:00,18.47,18.49,18.46,18.49,162400.0,16.5769,16.5948,16.5679,16.5948,162400.0
2010-10-04 11:20:00,18.49,18.49,18.45,18.46,117200.0,16.5948,16.5948,16.5589,16.5679,117200.0
2010-10-04 11:25:00,18.46,18.47,18.43,18.43,184800.0,16.5679,16.5769,16.541,16.541,184800.0
2010-10-04 11:30:00,18.43,18.43,18.39,18.41,215200.0,16.541,16.541,16.5051,16.523,215200.0
2010-10-04 11:35:00,18.41,18.41,18.37,18.37,282400.0,16.523,16.523,16.4871,16.4871,282400.0
2010-10-04 11:40:00,18.37,18.38,18.34,18.34,203600.0,16.4871,16.4961,16.4602,16.4602,203600.0
2010-10-04 11:45:00,18.35,18.35,18.31,18.32,315600.0,16.4692,16.4692,16.4333,16.4423,315600.0
2010-10-04 11:50:00,18.32,18.33,18.28,18.28,397200.0,16.4423,16.4512,16.4064,16.4064,397200.0
2010-10-04 11:55:00,18.28,18.28,18.2,18.2,680000.0,16.4064,16.4064,16.3346,16.3346,680000.0
2010-10-04 12:00:00,18.2,18.21,18.15,18.18,567600.0,16.3346,16.3435,16.2897,16.3166,567600.0
2010-10-04 12:05:00,18.18,18.23,18.18,18.22,357200.0,16.3166,16.3615,16.3166,16.3525,357200.0
2010-10-04 12:10:00,18.22,18.25,18.22,18.22,182800.0,16.3525,16.3794,16.3525,16.3525,182800.0
2010-10-04 12:15:00,18.23,18.34,18.22,18.29,587600.0,16.3615,16.4602,16.3525,16.4153,587600.0
2010-10-04 12:20:00,18.29,18.44,18.29,18.41,740000.0,16.4153,16.55,16.4153,16.523,740000.0
2010-10-04 12:25:00,18.42,18.56,18.42,18.51,1467200.0,16.532,16.6577,16.532,16.6128,1467200.0
2010-10-04 12:30:00,18.51,18.56,18.42,18.46,704800.0,16.6128,16.6577,16.532,16.5679,704800.0
2010-10-04 12:35:00,18.45,18.5,18.45,18.49,290800.0,16.5589,16.6038,16.5589,16.5948,290800.0
2010-10-04 12:40:00,18.49,18.5,18.46,18.5,252000.0,16.5948,16.6038,16.5679,16.6038,252000.0
2010-10-04 12:45:00,18.5,18.5,18.46,18.46,187600.0,16.6038,16.6038,16.5679,16.5679,187600.0
2010-10-04 12:50:00,18.46,18.46,18.41,18.41,185200.0,16.5679,16.5679,16.523,16.523,185200.0
2010-10-04 12:55:00,18.41,18.41,18.36,18.36,229200.0,16.523,16.523,16.4782,16.4782,229200.0
2010-10-04 13:00:00,18.36,18.41,18.36,18.41,183600.0,16.4782,16.523,16.4782,16.523,183600.0
2010-10-04 13:05:00,18.41,18.41,18.38,18.38,106400.0,16.523,16.523,16.4961,16.4961,106400.0
2010-10-04 13:10:00,18.38,18.39,18.33,18.34,190400.0,16.4961,16.5051,16.4512,16.4602,190400.0
2010-10-04 13:15:00,18.34,18.36,18.3,18.31,162400.0,16.4602,16.4782,16.4243,16.4333,162400.0
2010-10-04 13:20:00,18.31,18.32,18.28,18.31,232000.0,16.4333,16.4423,16.4064,16.4333,232000.0
2010-10-04 13:25:00,18.31,18.31,18.28,18.3,220400.0,16.4333,16.4333,16.4064,16.4243,220400.0
2010-10-04 13:30:00,18.3,18.31,18.28,18.3,92000.0,16.4243,16.4333,16.4064,16.4243,92000.0
2010-10-04 13:35:00,18.3,18.31,18.29,18.3,51200.0,16.4243,16.4333,16.4153,16.4243,51200.0
2010-10-04 13:40:00,18.29,18.33,18.29,18.32,99200.0,16.4153,16.4512,16.4153,16.4423,99200.0
2010-10-04 13:45:00,18.31,18.32,18.3,18.31,80000.0,16.4333,16.4423,16.4243,16.4333,80000.0
2010-10-04 13:50:00,18.31,18.31,18.29,18.3,88000.0,16.4333,16.4333,16.4153,16.4243,88000.0
2010-10-04 13:55:00,18.3,18.32,18.3,18.31,52800.0,16.4243,16.4423,16.4243,16.4333,52800.0
2010-10-04 14:00:00,18.32,18.38,18.28,18.36,581600.0,16.4423,16.4961,16.4064,16.4782,581600.0
2010-10-04 14:05:00,18.36,18.43,18.33,18.35,509600.0,16.4782,16.541,16.4512,16.4692,509600.0
2010-10-04 14:10:00,18.35,18.35,18.27,18.28,290800.0,16.4692,16.4692,16.3974,16.4064,290800.0
2010-10-04 14:15:00,18.29,18.35,18.28,18.3,221600.0,16.4153,16.4692,16.4064,16.4243,221600.0
2010-10-04 14:20:00,18.3,18.33,18.29,18.33,56800.0,16.4243,16.4512,16.4153,16.4512,56800.0
2010-10-04 14:25:00,18.33,18.35,18.31,18.32,106400.0,16.4512,16.4692,16.4333,16.4423,106400.0
2010-10-04 14:30:00,18.33,18.39,18.32,18.38,226400.0,16.4512,16.5051,16.4423,16.4961,226400.0
2010-10-04 14:35:00,18.38,18.45,18.35,18.41,510800.0,16.4961,16.5589,16.4692,16.523,510800.0
2010-10-04 14:40:00,18.42,18.42,18.4,18.41,114000.0,16.532,16.532,16.5141,16.523,114000.0
2010-10-04 14:45:00,18.4,18.4,18.35,18.36,154000.0,16.5141,16.5141,16.4692,16.4782,154000.0
2010-10-04 14:50:00,18.35,18.4,18.35,18.39,92800.0,16.4692,16.5141,16.4692,16.5051,92800.0
2010-10-04 14:55:00,18.39,18.39,18.35,18.38,97200.0,16.5051,16.5051,16.4692,16.4961,97200.0
2010-10-04 15:00:00,18.37,18.4,18.36,18.38,179200.0,16.4871,16.5141,16.4782,16.4961,179200.0
2010-10-04 15:05:00,18.38,18.4,18.36,18.36,125600.0,16.4961,16.5141,16.4782,16.4782,125600.0
2010-10-04 15:10:00,18.36,18.38,18.36,18.36,208400.0,16.4782,16.4961,16.4782,16.4782,208400.0
2010-10-04 15:15:00,18.36,18.36,18.33,18.34,358800.0,16.4782,16.4782,16.4512,16.4602,358800.0
2010-10-04 15:20:00,18.34,18.36,18.32,18.35,513600.0,16.4602,16.4782,16.4423,16.4692,513600.0
2010-10-04 15:25:00,18.35,18.35,18.32,18.34,173200.0,16.4692,16.4692,16.4423,16.4602,173200.0
2010-10-04 15:30:00,18.34,18.35,18.32,18.32,188000.0,16.4602,16.4692,16.4423,16.4423,188000.0
2010-10-04 15:35:00,18.32,18.32,18.3,18.31,218800.0,16.4423,16.4423,16.4243,16.4333,218800.0
2010-10-04 15:40:00,18.31,18.34,18.31,18.32,207600.0,16.4333,16.4602,16.4333,16.4423,207600.0
2010-10-04 15:45:00,18.32,18.32,18.3,18.3,358800.0,16.4423,16.4423,16.4243,16.4243,358800.0
2010-10-04 15:50:00,18.3,18.32,18.28,18.29,486800.0,16.4243,16.4423,16.4064,16.4153,486800.0
2010-10-04 15:55:00,18.29,18.31,18.28,18.3,864000.0,16.4153,16.4333,16.4064,16.4243,864000.0
2010-10-05 09:30:00,18.53,18.58,18.53,18.56,807600.0,16.6307,16.6756,16.6307,16.6577,807600.0
2010-10-05 09:35:00,18.55,18.56,18.42,18.42,634800.0,16.6487,16.6577,16.532,16.532,634800.0
2010-10-05 09:40:00,18.42,18.5,18.42,18.48,318000.0,16.532,16.6038,16.532,16.5859,318000.0
2010-10-05 09:45:00,18.49,18.49,18.44,18.45,324800.0,16.5948,16.5948,16.55,16.5589,324800.0
2010-10-05 09:50:00,18.45,18.53,18.45,18.52,496000.0,16.5589,16.6307,16.5589,16.6218,496000.0
2010-10-05 09:55:00,18.51,18.58,18.48,18.55,344800.0,16.6128,16.6756,16.5859,16.6487,344800.0
2010-10-05 10:00:00,18.55,18.62,18.51,18.59,655200.0,16.6487,16.7115,16.6128,16.6846,655200.0
2010-10-05 10:05:00,18.59,18.65,18.58,18.64,411200.0,16.6846,16.7384,16.6756,16.7295,411200.0
2010-10-05 10:10:00,18.63,18.65,18.63,18.63,191200.0,16.7205,16.7384,16.7205,16.7205,191200.0
2010-10-05 10:15:00,18.63,18.63,18.58,18.6,174000.0,16.7205,16.7205,16.6756,16.6936,174000.0
2010-10-05 10:20:00,18.59,18.6,18.54,18.59,184000.0,16.6846,16.6936,16.6397,16.6846,184000.0
2010-10-05 10:25:00,18.59,18.59,18.54,18.57,156800.0,16.6846,16.6846,16.6397,16.6666,156800.0
2010-10-05 10:30:00,18.57,18.58,18.54,18.56,159600.0,16.6666,16.6756,16.6397,16.6577,159600.0
2010-10-05 10:35:00,18.55,18.59,18.55,18.58,200400.0,16.6487,16.6846,16.6487,16.6756,200400.0
2010-10-05 10:40:00,18.58,18.62,18.58,18.62,209600.0,16.6756,16.7115,16.6756,16.7115,209600.0
2010-10-05 10:45:00,18.62,18.62,18.58,18.6,187200.0,16.7115,16.7115,16.6756,16.6936,187200.0
2010-10-05 10:50:00,18.59,18.59,18.57,18.58,223200.0,16.6846,16.6846,16.6666,16.6756,223200.0
2010-10-05 10:55:00,18.58,18.59,18.55,18.55,206000.0,16.6756,16.6846,16.6487,16.6487,206000.0
2010-10-05 11:00:00,18.55,18.57,18.53,18.57,231200.0,16.6487,16.6666,16.6307,16.6666,231200.0
2010-10-05 11:05:00,18.57,18.58,18.56,18.57,108000.0,16.6666,16.6756,16.6577,16.6666,108000.0
2010-10-05 11:10:00,18.57,18.58,18.56,18.57,140000.0,16.6666,16.6756,16.6577,16.6666,140000.0
2010-10-05 11:15:00,18.57,18.58,18.56,18.57,92400.0,16.6666,16.6756,16.6577,16.6666,92400.0
2010-10-05 11:20:00,18.57,18.57,18.54,18.55,139200.0,16.6666,16.6666,16.6397,16.6487,139200.0
2010-10-05 11:25:00,18.55,18.56,18.52,18.52,190400.0,16.6487,16.6577,16.6218,16.6218,190400.0
2010-10-05 11:30:00,18.52,18.56,18.52,18.55,191200.0,16.6218,16.6577,16.6218,16.6487,191200.0
2010-10-05 11:35:00,18.55,18.61,18.55,18.61,203600.0,16.6487,16.7025,16.6487,16.7025,203600.0
2010-10-05 11:40:00,18.6,18.61,18.59,18.6,159600.0,16.6936,16.7025,16.6846,16.6936,159600.0
2010-10-05 11:45:00,18.6,18.6,18.57,18.57,80400.0,16.6936,16.6936,16.6666,16.6666,80400.0
2010-10-05 11:50:00,18.58,18.58,18.55,18.55,160400.0,16.6756,16.6756,16.6487,16.6487,160400.0
2010-10-05 11:55:00,18.55,18.55,18.54,18.54,94800.0,16.6487,16.6487,16.6397,16.6397,94800.0
2010-10-05 12:00:00,18.54,18.56,18.54,18.55,96800.0,16.6397,16.6577,16.6397,16.6487,96800.0
2010-10-05 12:05:00,18.54,18.55,18.54,18.55,92400.0,16.6397,16.6487,16.6397,16.6487,92400.0
2010-10-05 12:10:00,18.55,18.57,18.55,18.57,65200.0,16.6487,16.6666,16.6487,16.6666,65200.0
2010-10-05 12:15:00,18.57,18.59,18.57,18.59,129200.0,16.6666,16.6846,16.6666,16.6846,129200.0
2010-10-05 12:20:00,18.59,18.59,18.57,18.59,98800.0,16.6846,16.6846,16.6666,16.6846,98800.0
2010-10-05 12:25:00,18.59,18.61,18.58,18.59,126400.0,16.6846,16.7025,16.6756,16.6846,126400.0
2010-10-05 12:30:00,18.59,18.6,18.58,18.59,128400.0,16.6846,16.6936,16.6756,16.6846,128400.0
2010-10-05 12:35:00,18.59,18.6,18.57,18.6,152400.0,16.6846,16.6936,16.6666,16.6936,152400.0
2010-10-05 12:40:00,18.6,18.61,18.59,18.6,166000.0,16.6936,16.7025,16.6846,16.6936,166000.0
2010-10-05 12:45:00,18.6,18.6,18.58,18.59,100000.0,16.6936,16.6936,16.6756,16.6846,100000.0
2010-10-05 12:50:00,18.59,18.6,18.58,18.6,118400.0,16.6846,16.6936,16.6756,16.6936,118400.0
2010-10-05 12:55:00,18.6,18.61,18.59,18.61,76400.0,16.6936,16.7025,16.6846,16.7025,76400.0
2010-10-05 13:00:00,18.61,18.62,18.6,18.62,103600.0,16.7025,16.7115,16.6936,16.7115,103600.0
2010-10-05 13:05:00,18.62,18.62,18.6,18.6,112000.0,16.7115,16.7115,16.6936,16.6936,112000.0
2010-10-05 13:10:00,18.6,18.61,18.59,18.61,157200.0,16.6936,16.7025,16.6846,16.7025,157200.0
2010-10-05 13:15:00,18.61,18.62,18.6,18.6,148000.0,16.7025,16.7115,16.6936,16.6936,148000.0
2010-10-05 13:20:00,18.6,18.61,18.6,18.61,107200.0,16.6936,16.7025,16.6936,16.7025,107200.0
2010-10-05 13:25:00,18.61,18.61,18.6,18.61,84800.0,16.7025,16.7025,16.6936,16.7025,84800.0
2010-10-05 13:30:00,18.61,18.62,18.61,18.61,98400.0,16.7025,16.7115,16.7025,16.7025,98400.0
2010-10-05 13:35:00,18.61,18.64,18.61,18.64,223600.0,16.7025,16.7295,16.7025,16.7295,223600.0
2010-10-05 13:40:00,18.63,18.65,18.63,18.64,180400.0,16.7205,16.7384,16.7205,16.7295,180400.0
2010-10-05 13:45:00,18.64,18.64,18.61,18.61,157600.0,16.7295,16.7295,16.7025,16.7025,157600.0
2010-10-05 13:50:00,18.62,18.64,18.61,18.64,189600.0,16.7115,16.7295,16.7025,16.7295,189600.0
2010-10-05 13:55:00,18.63,18.66,18.63,18.64,216800.0,16.7205,16.7474,16.7205,16.7295,216800.0
2010-10-05 14:00:00,18.64,18.68,18.64,18.67,198800.0,16.7295,16.7654,16.7295,16.7564,198800.0
2010-10-05 14:05:00,18.67,18.68,18.66,18.68,131600.0,16.7564,16.7654,16.7474,16.7654,131600.0
2010-10-05 14:10:00,18.68,18.68,18.67,18.67,146800.0,16.7654,16.7654,16.7564,16.7564,146800.0
2010-10-05 14:15:00,18.67,18.7,18.67,18.69,302800.0,16.7564,16.7833,16.7564,16.7743,302800.0
2010-10-05 14:20:00,18.69,18.71,18.68,18.69,308400.0,16.7743,16.7923,16.7654,16.7743,308400.0
2010-10-05 14:25:00,18.69,18.72,18.69,18.72,205200.0,16.7743,16.8013,16.7743,16.8013,205200.0
2010-10-05 14:30:00,18.71,18.72,18.7,18.7,258800.0,16.7923,16.8013,16.7833,16.7833,258800.0
2010-10-05 14:35:00,18.7,18.7,18.66,18.67,180000.0,16.7833,16.7833,16.7474,16.7564,180000.0
2010-10-05 14:40:00,18.66,18.7,18.66,18.69,165600.0,16.7474,16.7833,16.7474,16.7743,165600.0
2010-10-05 14:45:00,18.7,18.71,18.69,18.71,132000.0,16.7833,16.7923,16.7743,16.7923,132000.0
2010-10-05 14:50:00,18.71,18.72,18.71,18.71,134400.0,16.7923,16.8013,16.7923,16.7923,134400.0
2010-10-05 14:55:00,18.71,18.72,18.71,18.72,138000.0,16.7923,16.8013,16.7923,16.8013,138000.0
2010-10-05 15:00:00,18.72,18.73,18.69,18.71,195600.0,16.8013,16.8102,16.7743,16.7923,195600.0
2010-10-05 15:05:00,18.71,18.73,18.7,18.73,130400.0,16.7923,16.8102,16.7833,16.8102,130400.0
2010-10-05 15:10:00,18.73,18.74,18.72,18.73,186400.0,16.8102,16.8192,16.8013,16.8102,186400.0
2010-10-05 15:15:00,18.73,18.75,18.73,18.73,383200.0,16.8102,16.8282,16.8102,16.8102,383200.0
2010-10-05 15:20:00,18.74,18.75,18.74,18.74,264000.0,16.8192,16.8282,16.8192,16.8192,264000.0
2010-10-05 15:25:00,18.74,18.75,18.74,18.74,231600.0,16.8192,16.8282,16.8192,16.8192,231600.0
2010-10-05 15:30:00,18.74,18.74,18.72,18.73,214400.0,16.8192,16.8192,16.8013,16.8102,214400.0
2010-10-05 15:35:00,18.73,18.74,18.72,18.72,251200.0,16.8102,16.8192,16.8013,16.8013,251200.0
2010-10-05 15:40:00,18.72,18.74,18.71,18.73,316800.0,16.8013,16.8192,16.7923,16.8102,316800.0
2010-10-05 15:45:00,18.74,18.74,18.72,18.73,521200.0,16.8192,16.8192,16.8013,16.8102,521200.0
2010-10-05 15:50:00,18.73,18.74,18.72,18.73,454400.0,16.8102,16.8192,16.8013,16.8102,454400.0
2010-10-05 15:55:00,18.73,18.75,18.72,18.75,1491200.0,16.8102,16.8282,16.8013,16.8282,1491200.0
2010-10-06 09:30:00,18.77,18.88,18.7,18.76,1034400.0,16.8461,16.9449,16.7833,16.8372,1034400.0
2010-10-06 09:35:00,18.76,18.88,18.76,18.88,414800.0,16.8372,16.9449,16.8372,16.9449,414800.0
2010-10-06 09:40:00,18.86,18.88,18.78,18.79,307200.0,16.9269,16.9449,16.8551,16.8641,307200.0
2010-10-06 09:45:00,18.79,18.79,18.76,18.79,247200.0,16.8641,16.8641,16.8372,16.8641,247200.0
2010-10-06 09:50:00,18.8,18.8,18.78,18.78,214400.0,16.8731,16.8731,16.8551,16.8551,214400.0
2010-10-06 09:55:00,18.77,18.78,18.69,18.7,242400.0,16.8461,16.8551,16.7743,16.7833,242400.0
2010-10-06 10:00:00,18.7,18.72,18.69,18.7,221200.0,16.7833,16.8013,16.7743,16.7833,221200.0
2010-10-06 10:05:00,18.7,18.72,18.68,18.71,258000.0,16.7833,16.8013,16.7654,16.7923,258000.0
2010-10-06 10:10:00,18.71,18.76,18.71,18.75,241600.0,16.7923,16.8372,16.7923,16.8282,241600.0
2010-10-06 10:15:00,18.75,18.76,18.69,18.69,256000.0,16.8282,16.8372,16.7743,16.7743,256000.0
2010-10-06 10:20:00,18.7,18.7,18.64,18.66,363200.0,16.7833,16.7833,16.7295,16.7474,363200.0
2010-10-06 10:25:00,18.66,18.67,18.64,18.64,112800.0,16.7474,16.7564,16.7295,16.7295,112800.0
2010-10-06 10:30:00,18.64,18.64,18.63,18.64,222000.0,16.7295,16.7295,16.7205,16.7295,222000.0
2010-10-06 10:35:00,18.64,18.64,18.61,18.62,156800.0,16.7295,16.7295,16.7025,16.7115,156800.0
2010-10-06 10:40:00,18.62,18.66,18.62,18.66,116400.0,16.7115,16.7474,16.7115,16.7474,116400.0
2010-10-06 10:45:00,18.66,18.67,18.65,18.65,108800.0,16.7474,16.7564,16.7384,16.7384,108800.0
2010-10-06 10:50:00,18.65,18.65,18.6,18.6,264400.0,16.7384,16.7384,16.6936,16.6936,264400.0
2010-10-06 10:55:00,18.61,18.61,18.55,18.56,266400.0,16.7025,16.7025,16.6487,16.6577,266400.0
2010-10-06 11:00:00,18.56,18.59,18.56,18.58,206800.0,16.6577,16.6846,16.6577,16.6756,206800.0
2010-10-06 11:05:00,18.58,18.65,18.57,18.65,201600.0,16.6756,16.7384,16.6666,16.7384,201600.0
2010-10-06 11:10:00,18.65,18.66,18.63,18.64,242400.0,16.7384,16.7474,16.7205,16.7295,242400.0
2010-10-06 11:15:00,18.64,18.65,18.63,18.63,141200.0,16.7295,16.7384,16.7205,16.7205,141200.0
2010-10-06 11:20:00,18.63,18.65,18.62,18.65,162000.0,16.7205,16.7384,16.7115,16.7384,162000.0
2010-10-06 11:25:00,18.65,18.66,18.6,18.62,140000.0,16.7384,16.7474,16.6936,16.7115,140000.0
2010-10-06 11:30:00,18.62,18.66,18.62,18.66,124800.0,16.7115,16.7474,16.7115,16.7474,124800.0
2010-10-06 11:35:00,18.66,18.66,18.63,18.64,170400.0,16.7474,16.7474,16.7205,16.7295,170400.0
2010-10-06 11:40:00,18.64,18.65,18.63,18.63,63600.0,16.7295,16.7384,16.7205,16.7205,63600.0
2010-10-06 11:45:00,18.63,18.63,18.61,18.61,85600.0,16.7205,16.7205,16.7025,16.7025,85600.0
2010-10-06 11:50:00,18.61,18.62,18.6,18.62,60000.0,16.7025,16.7115,16.6936,16.7115,60000.0
2010-10-06 11:55:00,18.62,18.62,18.6,18.6,84000.0,16.7115,16.7115,16.6936,16.6936,84000.0
2010-10-06 12:00:00,18.6,18.62,18.6,18.6,75600.0,16.6936,16.7115,16.6936,16.6936,75600.0
2010-10-06 12:05:00,18.6,18.61,18.59,18.6,70000.0,16.6936,16.7025,16.6846,16.6936,70000.0
2010-10-06 12:10:00,18.6,18.6,18.58,18.58,96800.0,16.6936,16.6936,16.6756,16.6756,96800.0
2010-10-06 12:15:00,18.58,18.59,18.57,18.58,158000.0,16.6756,16.6846,16.6666,16.6756,158000.0
2010-10-06 12:20:00,18.58,18.59,18.58,18.58,90800.0,16.6756,16.6846,16.6756,16.6756,90800.0
2010-10-06 12:25:00,18.58,18.58,18.56,18.57,88800.0,16.6756,16.6756,16.6577,16.6666,88800.0
2010-10-06 12:30:00,18.57,18.57,18.55,18.55,158400.0,16.6666,16.6666,16.6487,16.6487,158400.0
2010-10-06 12:35:00,18.55,18.56,18.54,18.54,110800.0,16.6487,16.6577,16.6397,16.6397,110800.0
2010-10-06 12:40:00,18.54,18.54,18.51,18.51,152800.0,16.6397,16.6397,16.6128,16.6128,152800.0
2010-10-06 12:45:00,18.52,18.54,18.52,18.52,106800.0,16.6218,16.6397,16.6218,16.6218,106800.0
2010-10-06 12:50:00,18.52,18.52,18.5,18.51,76000.0,16.6218,16.6218,16.6038,16.6128,76000.0
2010-10-06 12:55:00,18.51,18.52,18.49,18.5,192000.0,16.6128,16.6218,16.5948,16.6038,192000.0
2010-10-06 13:00:00,18.5,18.51,18.49,18.5,108400.0,16.6038,16.6128,16.5948,16.6038,108400.0
2010-10-06 13:05:00,18.5,18.5,18.48,18.48,149600.0,16.6038,16.6038,16.5859,16.5859,149600.0
2010-10-06 13:10:00,18.48,18.49,18.45,18.46,136000.0,16.5859,16.5948,16.5589,16.5679,136000.0
2010-10-06 13:15:00,18.46,18.48,18.45,18.45,138400.0,16.5679,16.5859,16.5589,16.5589,138400.0
2010-10-06 13:20:00,18.45,18.5,18.45,18.49,155200.0,16.5589,16.6038,16.5589,16.5948,155200.0
2010-10-06 13:25:00,18.5,18.5,18.48,18.49,106800.0,16.6038,16.6038,16.5859,16.5948,106800.0
2010-10-06 13:30:00,18.49,18.49,18.48,18.48,58400.0,16.5948,16.5948,16.5859,16.5859,58400.0
2010-10-06 13:35:00,18.48,18.53,18.48,18.53,252000.0,16.5859,16.6307,16.5859,16.6307,252000.0
2010-10-06 13:40:00,18.53,18.55,18.52,18.53,166800.0,16.6307,16.6487,16.6218,16.6307,166800.0
2010-10-06 13:45:00,18.53,18.54,18.52,18.53,84000.0,16.6307,16.6397,16.6218,16.6307,84000.0
2010-10-06 13:50:00,18.54,18.54,18.53,18.53,85600.0,16.6397,16.6397,16.6307,16.6307,85600.0
2010-10-06 13:55:00,18.53,18.55,18.52,18.55,184400.0,16.6307,16.6487,16.6218,16.6487,184400.0
2010-10-06 14:00:00,18.55,18.56,18.52,18.53,90000.0,16.6487,16.6577,16.6218,16.6307,90000.0
2010-10-06 14:05:00,18.53,18.54,18.51,18.53,77600.0,16.6307,16.6397,16.6128,16.6307,77600.0
2010-10-06 14:10:00,18.53,18.53,18.51,18.51,78400.0,16.6307,16.6307,16.6128,16.6128,78400.0
2010-10-06 14:15:00,18.51,18.53,18.5,18.52,78400.0,16.6128,16.6307,16.6038,16.6218,78400.0
2010-10-06 14:20:00,18.52,18.53,18.5,18.53,67600.0,16.6218,16.6307,16.6038,16.6307,67600.0
2010-10-06 14:25:00,18.53,18.55,18.53,18.54,80800.0,16.6307,16.6487,16.6307,16.6397,80800.0
2010-10-06 14:30:00,18.54,18.55,18.54,18.55,74800.0,16.6397,16.6487,16.6397,16.6487,74800.0
2010-10-06 14:35:00,18.55,18.57,18.54,18.56,106800.0,16.6487,16.6666,16.6397,16.6577,106800.0
2010-10-06 14:40:00,18.56,18.57,18.55,18.56,106800.0,16.6577,16.6666,16.6487,16.6577,106800.0
2010-10-06 14:45:00,18.56,18.56,18.54,18.54,158800.0,16.6577,16.6577,16.6397,16.6397,158800.0
2010-10-06 14:50:00,18.54,18.55,18.53,18.54,123200.0,16.6397,16.6487,16.6307,16.6397,123200.0
2010-10-06 14:55:00,18.55,18.55,18.53,18.53,97200.0,16.6487,16.6487,16.6307,16.6307,97200.0
2010-10-06 15:00:00,18.53,18.54,18.52,18.52,135600.0,16.6307,16.6397,16.6218,16.6218,135600.0
2010-10-06 15:05:00,18.52,18.54,18.52,18.53,125600.0,16.6218,16.6397,16.6218,16.6307,125600.0
2010-10-06 15:10:00,18.52,18.53,18.5,18.51,275200.0,16.6218,16.6307,16.6038,16.6128,275200.0
2010-10-06 15:15:00,18.51,18.52,18.5,18.51,226400.0,16.6128,16.6218,16.6038,16.6128,226400.0
2010-10-06 15:20:00,18.52,18.52,18.5,18.51,184400.0,16.6218,16.6218,16.6038,16.6128,184400.0
2010-10-06 15:25:00,18.51,18.52,18.51,18.51,132000.0,16.6128,16.6218,16.6128,16.6128,132000.0
2010-10-06 15:30:00,18.51,18.51,18.49,18.5,263600.0,16.6128,16.6128,16.5948,16.6038,263600.0
2010-10-06 15:35:00,18.49,18.51,18.48,18.5,267600.0,16.5948,16.6128,16.5859,16.6038,267600.0
2010-10-06 15:40:00,18.5,18.55,18.5,18.55,216000.0,16.6038,16.6487,16.6038,16.6487,216000.0
2010-10-06 15:45:00,18.55,18.56,18.53,18.55,407200.0,16.6487,16.6577,16.6307,16.6487,407200.0
2010-10-06 15:50:00,18.55,18.55,18.53,18.54,262800.0,16.6487,16.6487,16.6307,16.6397,262800.0
2010-10-06 15:55:00,18.54,18.55,18.52,18.55,671600.0,16.6397,16.6487,16.6218,16.6487,671600.0
2010-10-07 09:30:00,18.57,18.63,18.52,18.6,270400.0,16.6666,16.7205,16.6218,16.6936,270400.0
2010-10-07 09:35:00,18.6,18.67,18.6,18.66,145600.0,16.6936,16.7564,16.6936,16.7474,145600.0
2010-10-07 09:40:00,18.65,18.69,18.65,18.68,211200.0,16.7384,16.7743,16.7384,16.7654,211200.0
2010-10-07 09:45:00,18.69,18.7,18.63,18.65,288800.0,16.7743,16.7833,16.7205,16.7384,288800.0
2010-10-07 09:50:00,18.65,18.65,18.56,18.61,242000.0,16.7384,16.7384,16.6577,16.7025,242000.0
2010-10-07 09:55:00,18.61,18.61,18.54,18.56,110000.0,16.7025,16.7025,16.6397,16.6577,110000.0
2010-10-07 10:00:00,18.54,18.57,18.54,18.56,134000.0,16.6397,16.6666,16.6397,16.6577,134000.0
2010-10-07 10:05:00,18.55,18.56,18.53,18.53,184400.0,16.6487,16.6577,16.6307,16.6307,184400.0
2010-10-07 10:10:00,18.54,18.56,18.53,18.55,110000.0,16.6397,16.6577,16.6307,16.6487,110000.0
2010-10-07 10:15:00,18.56,18.57,18.52,18.56,129200.0,16.6577,16.6666,16.6218,16.6577,129200.0
2010-10-07 10:20:00,18.56,18.58,18.56,18.58,122800.0,16.6577,16.6756,16.6577,16.6756,122800.0
2010-10-07 10:25:00,18.58,18.6,18.55,18.56,157600.0,16.6756,16.6936,16.6487,16.6577,157600.0
2010-10-07 10:30:00,18.56,18.58,18.55,18.56,74400.0,16.6577,16.6756,16.6487,16.6577,74400.0
2010-10-07 10:35:00,18.55,18.58,18.54,18.56,102800.0,16.6487,16.6756,16.6397,16.6577,102800.0
2010-10-07 10:40:00,18.56,18.57,18.53,18.54,89200.0,16.6577,16.6666,16.6307,16.6397,89200.0
2010-10-07 10:45:00,18.54,18.56,18.53,18.56,69200.0,16.6397,16.6577,16.6307,16.6577,69200.0
2010-10-07 10:50:00,18.56,18.58,18.54,18.54,68800.0,16.6577,16.6756,16.6397,16.6397,68800.0
2010-10-07 10:55:00,18.54,18.55,18.52,18.52,84400.0,16.6397,16.6487,16.6218,16.6218,84400.0
2010-10-07 11:00:00,18.52,18.52,18.5,18.5,118800.0,16.6218,16.6218,16.6038,16.6038,118800.0
2010-10-07 11:05:00,18.5,18.51,18.49,18.5,102800.0,16.6038,16.6128,16.5948,16.6038,102800.0
2010-10-07 11:10:00,18.51,18.51,18.49,18.51,59200.0,16.6128,16.6128,16.5948,16.6128,59200.0
2010-10-07 11:15:00,18.5,18.51,18.49,18.49,70800.0,16.6038,16.6128,16.5948,16.5948,70800.0
2010-10-07 11:20:00,18.5,18.51,18.49,18.5,72400.0,16.6038,16.6128,16.5948,16.6038,72400.0
2010-10-07 11:25:00,18.5,18.51,18.49,18.5,70800.0,16.6038,16.6128,16.5948,16.6038,70800.0
2010-10-07 11:30:00,18.5,18.53,18.5,18.53,66000.0,16.6038,16.6307,16.6038,16.6307,66000.0
2010-10-07 11:35:00,18.53,18.54,18.5,18.5,114400.0,16.6307,16.6397,16.6038,16.6038,114400.0
2010-10-07 11:40:00,18.5,18.52,18.5,18.52,109600.0,16.6038,16.6218,16.6038,16.6218,109600.0
2010-10-07 11:45:00,18.52,18.52,18.49,18.49,69200.0,16.6218,16.6218,16.5948,16.5948,69200.0
2010-10-07 11:50:00,18.49,18.52,18.49,18.51,69600.0,16.5948,16.6218,16.5948,16.6128,69600.0
2010-10-07 11:55:00,18.51,18.51,18.5,18.5,47200.0,16.6128,16.6128,16.6038,16.6038,47200.0
2010-10-07 12:00:00,18.5,18.51,18.48,18.48,66800.0,16.6038,16.6128,16.5859,16.5859,66800.0
2010-10-07 12:05:00,18.48,18.49,18.47,18.49,77200.0,16.5859,16.5948,16.5769,16.5948,77200.0
2010-10-07 12:10:00,18.49,18.5,18.47,18.48,55600.0,16.5948,16.6038,16.5769,16.5859,55600.0
2010-10-07 12:15:00,18.49,18.49,18.46,18.46,61200.0,16.5948,16.5948,16.5679,16.5679,61200.0
2010-10-07 12:20:00,18.47,18.47,18.44,18.46,49200.0,16.5769,16.5769,16.55,16.5679,49200.0
2010-10-07 12:25:00,18.46,18.46,18.44,18.45,57200.0,16.5679,16.5679,16.55,16.5589,57200.0
2010-10-07 12:30:00,18.45,18.45,18.41,18.42,127600.0,16.5589,16.5589,16.523,16.532,127600.0
2010-10-07 12:35:00,18.42,18.45,18.4,18.44,132800.0,16.532,16.5589,16.5141,16.55,132800.0
2010-10-07 12:40:00,18.44,18.44,18.41,18.42,102400.0,16.55,16.55,16.523,16.532,102400.0
2010-10-07 12:45:00,18.42,18.43,18.41,18.41,73200.0,16.532,16.541,16.523,16.523,73200.0
2010-10-07 12:50:00,18.42,18.42,18.4,18.41,50400.0,16.532,16.532,16.5141,16.523,50400.0
2010-10-07 12:55:00,18.41,18.41,18.4,18.41,64000.0,16.523,16.523,16.5141,16.523,64000.0
2010-10-07 13:00:00,18.41,18.41,18.4,18.4,55200.0,16.523,16.523,16.5141,16.5141,55200.0
2010-10-07 13:05:00,18.4,18.44,18.4,18.44,78000.0,16.5141,16.55,16.5141,16.55,78000.0
2010-10-07 13:10:00,18.44,18.44,18.43,18.44,72800.0,16.55,16.55,16.541,16.55,72800.0
2010-10-07 13:15:00,18.44,18.45,18.43,18.44,76800.0,16.55,16.5589,16.541,16.55,76800.0
2010-10-07 13:20:00,18.44,18.45,18.43,18.43,57200.0,16.55,16.5589,16.541,16.541,57200.0
2010-10-07 13:25:00,18.43,18.43,18.42,18.43,38800.0,16.541,16.541,16.532,16.541,38800.0
2010-10-07 13:30:00,18.43,18.44,18.42,18.42,52800.0,16.541,16.55,16.532,16.532,52800.0
2010-10-07 13:35:00,18.42,18.43,18.41,18.42,71200.0,16.532,16.541,16.523,16.532,71200.0
2010-10-07 13:40:00,18.42,18.42,18.4,18.42,69200.0,16.532,16.532,16.5141,16.532,69200.0
2010-10-07 13:45:00,18.41,18.42,18.41,18.41,70000.0,16.523,16.532,16.523,16.523,70000.0
2010-10-07 13:50:00,18.41,18.42,18.4,18.4,89200.0,16.523,16.532,16.5141,16.5141,89200.0
2010-10-07 13:55:00,18.41,18.42,18.4,18.41,158000.0,16.523,16.532,16.5141,16.523,158000.0
2010-10-07 14:00:00,18.41,18.41,18.39,18.4,197600.0,16.523,16.523,16.5051,16.5141,197600.0
2010-10-07 14:05:00,18.4,18.43,18.4,18.43,97600.0,16.5141,16.541,16.5141,16.541,97600.0
2010-10-07 14:10:00,18.43,18.45,18.42,18.44,140800.0,16.541,16.5589,16.532,16.55,140800.0
2010-10-07 14:15:00,18.44,18.46,18.43,18.45,136000.0,16.55,16.5679,16.541,16.5589,136000.0
2010-10-07 14:20:00,18.45,18.47,18.44,18.47,93600.0,16.5589,16.5769,16.55,16.5769,93600.0
2010-10-07 14:25:00,18.47,18.48,18.47,18.47,69600.0,16.5769,16.5859,16.5769,16.5769,69600.0
2010-10-07 14:30:00,18.47,18.48,18.46,18.46,119600.0,16.5769,16.5859,16.5679,16.5679,119600.0
2010-10-07 14:35:00,18.46,18.47,18.45,18.46,41200.0,16.5679,16.5769,16.5589,16.5679,41200.0
2010-10-07 14:40:00,18.46,18.46,18.44,18.45,68800.0,16.5679,16.5679,16.55,16.5589,68800.0
2010-10-07 14:45:00,18.46,18.46,18.43,18.44,74400.0,16.5679,16.5679,16.541,16.55,74400.0
2010-10-07 14:50:00,18.44,18.45,18.43,18.45,60000.0,16.55,16.5589,16.541,16.5589,60000.0
2010-10-07 14:55:00,18.45,18.46,18.44,18.45,96000.0,16.5589,16.5679,16.55,16.5589,96000.0
2010-10-07 15:00:00,18.46,18.46,18.44,18.44,120400.0,16.5679,16.5679,16.55,16.55,120400.0
2010-10-07 15:05:00,18.44,18.45,18.43,18.44,130000.0,16.55,16.5589,16.541,16.55,130000.0
2010-10-07 15:10:00,18.44,18.44,18.43,18.43,127600.0,16.55,16.55,16.541,16.541,127600.0
2010-10-07 15:15:00,18.44,18.44,18.43,18.43,190400.0,16.55,16.55,16.541,16.541,190400.0
2010-10-07 15:20:00,18.43,18.45,18.41,18.42,94400.0,16.541,16.5589,16.523,16.532,94400.0
2010-10-07 15:25:00,18.42,18.42,18.4,18.41,129200.0,16.532,16.532,16.5141,16.523,129200.0
2010-10-07 15:30:00,18.41,18.42,18.4,18.41,136800.0,16.523,16.532,16.5141,16.523,136800.0
2010-10-07 15:35:00,18.41,18.42,18.4,18.41,204800.0,16.523,16.532,16.5141,16.523,204800.0
2010-10-07 15:40:00,18.41,18.42,18.4,18.41,202800.0,16.523,16.532,16.5141,16.523,202800.0
2010-10-07 15:45:00,18.4,18.42,18.4,18.41,643200.0,16.5141,16.532,16.5141,16.523,643200.0
2010-10-07 15:50:00,18.41,18.42,18.4,18.41,246400.0,16.523,16.532,16.5141,16.523,246400.0
2010-10-07 15:55:00,18.41,18.42,18.4,18.41,585200.0,16.523,16.532,16.5141,16.523,585200.0
2010-10-08 09:30:00,18.42,18.5,18.42,18.5,392000.0,16.532,16.6038,16.532,16.6038,392000.0
2010-10-08 09:35:00,18.5,18.5,18.43,18.47,146000.0,16.6038,16.6038,16.541,16.5769,146000.0
2010-10-08 09:40:00,18.46,18.49,18.39,18.4,161200.0,16.5679,16.5948,16.5051,16.5141,161200.0
2010-10-08 09:45:00,18.39,18.44,18.36,18.41,255600.0,16.5051,16.55,16.4782,16.523,255600.0
2010-10-08 09:50:00,18.42,18.48,18.41,18.43,159600.0,16.532,16.5859,16.523,16.541,159600.0
2010-10-08 09:55:00,18.43,18.45,18.4,18.41,217600.0,16.541,16.5589,16.5141,16.523,217600.0
2010-10-08 10:00:00,18.41,18.41,18.3,18.33,343600.0,16.523,16.523,16.4243,16.4512,343600.0
2010-10-08 10:05:00,18.33,18.39,18.31,18.32,196400.0,16.4512,16.5051,16.4333,16.4423,196400.0
2010-10-08 10:10:00,18.31,18.35,18.29,18.32,166400.0,16.4333,16.4692,16.4153,16.4423,166400.0
2010-10-08 10:15:00,18.33,18.35,18.31,18.32,75200.0,16.4512,16.4692,16.4333,16.4423,75200.0
2010-10-08 10:20:00,18.32,18.36,18.32,18.35,98000.0,16.4423,16.4782,16.4423,16.4692,98000.0
2010-10-08 10:25:00,18.35,18.36,18.33,18.36,128800.0,16.4692,16.4782,16.4512,16.4782,128800.0
2010-10-08 10:30:00,18.36,18.36,18.32,18.32,160000.0,16.4782,16.4782,16.4423,16.4423,160000.0
2010-10-08 10:35:00,18.32,18.34,18.32,18.34,119200.0,16.4423,16.4602,16.4423,16.4602,119200.0
2010-10-08 10:40:00,18.34,18.36,18.34,18.36,141600.0,16.4602,16.4782,16.4602,16.4782,141600.0
2010-10-08 10:45:00,18.36,18.38,18.35,18.36,91600.0,16.4782,16.4961,16.4692,16.4782,91600.0
2010-10-08 10:50:00,18.36,18.42,18.36,18.41,117200.0,16.4782,16.532,16.4782,16.523,117200.0
2010-10-08 10:55:00,18.41,18.42,18.4,18.41,85600.0,16.523,16.532,16.5141,16.523,85600.0
2010-10-08 11:00:00,18.41,18.44,18.4,18.41,199600.0,16.523,16.55,16.5141,16.523,199600.0
2010-10-08 11:05:00,18.41,18.44,18.41,18.41,83200.0,16.523,16.55,16.523,16.523,83200.0
2010-10-08 11:10:00,18.42,18.43,18.41,18.42,79600.0,16.532,16.541,16.523,16.532,79600.0
2010-10-08 11:15:00,18.42,18.43,18.41,18.42,149600.0,16.532,16.541,16.523,16.532,149600.0
2010-10-08 11:20:00,18.42,18.48,18.42,18.48,132000.0,16.532,16.5859,16.532,16.5859,132000.0
2010-10-08 11:25:00,18.48,18.49,18.47,18.47,158000.0,16.5859,16.5948,16.5769,16.5769,158000.0
2010-10-08 11:30:00,18.48,18.5,18.48,18.48,164400.0,16.5859,16.6038,16.5859,16.5859,164400.0
2010-10-08 11:35:00,18.48,18.48,18.41,18.41,284800.0,16.5859,16.5859,16.523,16.523,284800.0
2010-10-08 11:40:00,18.41,18.44,18.41,18.42,69200.0,16.523,16.55,16.523,16.532,69200.0
2010-10-08 11:45:00,18.43,18.44,18.41,18.43,115200.0,16.541,16.55,16.523,16.541,115200.0
2010-10-08 11:50:00,18.43,18.44,18.42,18.42,84000.0,16.541,16.55,16.532,16.532,84000.0
2010-10-08 11:55:00,18.42,18.46,18.42,18.44,58400.0,16.532,16.5679,16.532,16.55,58400.0
2010-10-08 12:00:00,18.44,18.46,18.43,18.44,50400.0,16.55,16.5679,16.541,16.55,50400.0
2010-10-08 12:05:00,18.43,18.44,18.42,18.43,60400.0,16.541,16.55,16.532,16.541,60400.0
2010-10-08 12:10:00,18.43,18.45,18.43,18.44,62400.0,16.541,16.5589,16.541,16.55,62400.0
2010-10-08 12:15:00,18.44,18.46,18.44,18.45,44400.0,16.55,16.5679,16.55,16.5589,44400.0
2010-10-08 12:20:00,18.45,18.46,18.45,18.46,26000.0,16.5589,16.5679,16.5589,16.5679,26000.0
2010-10-08 12:25:00,18.46,18.47,18.43,18.43,48800.0,16.5679,16.5769,16.541,16.541,48800.0
2010-10-08 12:30:00,18.43,18.45,18.43,18.44,27200.0,16.541,16.5589,16.541,16.55,27200.0
2010-10-08 12:35:00,18.44,18.47,18.43,18.46,31600.0,16.55,16.5769,16.541,16.5679,31600.0
2010-10-08 12:40:00,18.46,18.48,18.45,18.48,49600.0,16.5679,16.5859,16.5589,16.5859,49600.0
2010-10-08 12:45:00,18.48,18.48,18.45,18.45,71200.0,16.5859,16.5859,16.5589,16.5589,71200.0
2010-10-08 12:50:00,18.45,18.46,18.44,18.46,28400.0,16.5589,16.5679,16.55,16.5679,28400.0
2010-10-08 12:55:00,18.46,18.48,18.46,18.47,22800.0,16.5679,16.5859,16.5679,16.5769,22800.0
2010-10-08 13:00:00,18.48,18.48,18.47,18.48,26800.0,16.5859,16.5859,16.5769,16.5859,26800.0
2010-10-08 13:05:00,18.47,18.48,18.47,18.48,62800.0,16.5769,16.5859,16.5769,16.5859,62800.0
2010-10-08 13:10:00,18.48,18.48,18.48,18.48,56000.0,16.5859,16.5859,16.5859,16.5859,56000.0
2010-10-08 13:15:00,18.48,18.49,18.47,18.48,58000.0,16.5859,16.5948,16.5769,16.5859,58000.0
2010-10-08 13:20:00,18.48,18.48,18.45,18.46,35600.0,16.5859,16.5859,16.5589,16.5679,35600.0
2010-10-08 13:25:00,18.45,18.47,18.45,18.46,58400.0,16.5589,16.5769,16.5589,16.5679,58400.0
2010-10-08 13:30:00,18.46,18.46,18.43,18.45,102400.0,16.5679,16.5679,16.541,16.5589,102400.0
2010-10-08 13:35:00,18.45,18.45,18.42,18.42,89200.0,16.5589,16.5589,16.532,16.532,89200.0
2010-10-08 13:40:00,18.42,18.44,18.4,18.41,66400.0,16.532,16.55,16.5141,16.523,66400.0
2010-10-08 13:45:00,18.4,18.42,18.38,18.42,59600.0,16.5141,16.532,16.4961,16.532,59600.0
2010-10-08 13:50:00,18.42,18.44,18.41,18.44,42000.0,16.532,16.55,16.523,16.55,42000.0
2010-10-08 13:55:00,18.44,18.44,18.42,18.44,54400.0,16.55,16.55,16.532,16.55,54400.0
2010-10-08 14:00:00,18.44,18.44,18.39,18.41,50800.0,16.55,16.55,16.5051,16.523,50800.0
2010-10-08 14:05:00,18.4,18.42,18.4,18.41,50000.0,16.5141,16.532,16.5141,16.523,50000.0
2010-10-08 14:10:00,18.41,18.43,18.4,18.43,44800.0,16.523,16.541,16.5141,16.541,44800.0
2010-10-08 14:15:00,18.43,18.43,18.42,18.43,52000.0,16.541,16.541,16.532,16.541,52000.0
2010-10-08 14:20:00,18.43,18.45,18.43,18.45,53600.0,16.541,16.5589,16.541,16.5589,53600.0
2010-10-08 14:25:00,18.45,18.45,18.43,18.44,35600.0,16.5589,16.5589,16.541,16.55,35600.0
2010-10-08 14:30:00,18.44,18.45,18.44,18.45,26800.0,16.55,16.5589,16.55,16.5589,26800.0
2010-10-08 14:35:00,18.45,18.46,18.44,18.45,56800.0,16.5589,16.5679,16.55,16.5589,56800.0
2010-10-08 14:40:00,18.45,18.47,18.45,18.47,21600.0,16.5589,16.5769,16.5589,16.5769,21600.0
2010-10-08 14:45:00,18.47,18.47,18.45,18.45,45200.0,16.5769,16.5769,16.5589,16.5589,45200.0
2010-10-08 14:50:00,18.45,18.45,18.44,18.45,50800.0,16.5589,16.5589,16.55,16.5589,50800.0
2010-10-08 14:55:00,18.45,18.45,18.43,18.44,62800.0,16.5589,16.5589,16.541,16.55,62800.0
2010-10-08 15:00:00,18.44,18.46,18.44,18.46,62400.0,16.55,16.5679,16.55,16.5679,62400.0
2010-10-08 15:05:00,18.46,18.48,18.45,18.48,108000.0,16.5679,16.5859,16.5589,16.5859,108000.0
2010-10-08 15:10:00,18.48,18.49,18.47,18.49,183600.0,16.5859,16.5948,16.5769,16.5948,183600.0
2010-10-08 15:15:00,18.49,18.5,18.48,18.49,100000.0,16.5948,16.6038,16.5859,16.5948,100000.0
2010-10-08 15:20:00,18.49,18.49,18.47,18.47,66000.0,16.5948,16.5948,16.5769,16.5769,66000.0
2010-10-08 15:25:00,18.47,18.47,18.45,18.46,78000.0,16.5769,16.5769,16.5589,16.5679,78000.0
2010-10-08 15:30:00,18.46,18.48,18.46,18.48,70800.0,16.5679,16.5859,16.5679,16.5859,70800.0
2010-10-08 15:35:00,18.48,18.49,18.47,18.48,177600.0,16.5859,16.5948,16.5769,16.5859,177600.0
2010-10-08 15:40:00,18.48,18.49,18.47,18.49,122000.0,16.5859,16.5948,16.5769,16.5948,122000.0
2010-10-08 15:45:00,18.48,18.49,18.47,18.48,140000.0,16.5859,16.5948,16.5769,16.5859,140000.0
2010-10-08 15:50:00,18.48,18.51,18.48,18.5,332400.0,16.5859,16.6128,16.5859,16.6038,332400.0
2010-10-08 15:55:00,18.5,18.51,18.5,18.5,830800.0,16.6038,16.6128,16.6038,16.6038,830800.0
2010-10-11 09:30:00,18.46,18.62,18.46,18.6,282000.0,16.5679,16.7115,16.5679,16.6936,282000.0
2010-10-11 09:35:00,18.6,18.63,18.58,18.58,190000.0,16.6936,16.7205,16.6756,16.6756,190000.0
2010-10-11 09:40:00,18.57,18.61,18.55,18.57,72400.0,16.6666,16.7025,16.6487,16.6666,72400.0
2010-10-11 09:45:00,18.57,18.58,18.48,18.5,130800.0,16.6666,16.6756,16.5859,16.6038,130800.0
2010-10-11 09:50:00,18.49,18.5,18.48,18.5,98000.0,16.5948,16.6038,16.5859,16.6038,98000.0
2010-10-11 09:55:00,18.5,18.5,18.47,18.5,98800.0,16.6038,16.6038,16.5769,16.6038,98800.0
2010-10-11 10:00:00,18.5,18.53,18.48,18.53,86000.0,16.6038,16.6307,16.5859,16.6307,86000.0
2010-10-11 10:05:00,18.53,18.61,18.53,18.61,169600.0,16.6307,16.7025,16.6307,16.7025,169600.0
2010-10-11 10:10:00,18.6,18.61,18.54,18.57,51600.0,16.6936,16.7025,16.6397,16.6666,51600.0
2010-10-11 10:15:00,18.57,18.59,18.56,18.58,50000.0,16.6666,16.6846,16.6577,16.6756,50000.0
2010-10-11 10:20:00,18.58,18.61,18.58,18.6,51600.0,16.6756,16.7025,16.6756,16.6936,51600.0
2010-10-11 10:25:00,18.6,18.61,18.59,18.6,52800.0,16.6936,16.7025,16.6846,16.6936,52800.0
2010-10-11 10:30:00,18.6,18.6,18.56,18.57,62000.0,16.6936,16.6936,16.6577,16.6666,62000.0
2010-10-11 10:35:00,18.57,18.57,18.55,18.56,40400.0,16.6666,16.6666,16.6487,16.6577,40400.0
2010-10-11 10:40:00,18.56,18.59,18.56,18.59,58000.0,16.6577,16.6846,16.6577,16.6846,58000.0
2010-10-11 10:45:00,18.58,18.59,18.56,18.56,61600.0,16.6756,16.6846,16.6577,16.6577,61600.0
2010-10-11 10:50:00,18.56,18.59,18.56,18.58,64800.0,16.6577,16.6846,16.6577,16.6756,64800.0
2010-10-11 10:55:00,18.58,18.6,18.58,18.59,68400.0,16.6756,16.6936,16.6756,16.6846,68400.0
2010-10-11 11:00:00,18.59,18.61,18.59,18.6,78400.0,16.6846,16.7025,16.6846,16.6936,78400.0
2010-10-11 11:05:00,18.6,18.63,18.59,18.62,70000.0,16.6936,16.7205,16.6846,16.7115,70000.0
2010-10-11 11:10:00,18.62,18.64,18.61,18.64,81200.0,16.7115,16.7295,16.7025,16.7295,81200.0
2010-10-11 11:15:00,18.64,18.65,18.63,18.65,69200.0,16.7295,16.7384,16.7205,16.7384,69200.0
2010-10-11 11:20:00,18.64,18.65,18.64,18.65,48400.0,16.7295,16.7384,16.7295,16.7384,48400.0
2010-10-11 11:25:00,18.65,18.66,18.65,18.65,44800.0,16.7384,16.7474,16.7384,16.7384,44800.0
2010-10-11 11:30:00,18.66,18.66,18.65,18.65,76000.0,16.7474,16.7474,16.7384,16.7384,76000.0
2010-10-11 11:35:00,18.65,18.7,18.65,18.69,395200.0,16.7384,16.7833,16.7384,16.7743,395200.0
2010-10-11 11:40:00,18.69,18.7,18.66,18.66,241600.0,16.7743,16.7833,16.7474,16.7474,241600.0
2010-10-11 11:45:00,18.66,18.66,18.64,18.66,58000.0,16.7474,16.7474,16.7295,16.7474,58000.0
2010-10-11 11:50:00,18.66,18.66,18.65,18.66,46000.0,16.7474,16.7474,16.7384,16.7474,46000.0
2010-10-11 11:55:00,18.65,18.66,18.64,18.65,50400.0,16.7384,16.7474,16.7295,16.7384,50400.0
2010-10-11 12:00:00,18.65,18.65,18.64,18.64,24400.0,16.7384,16.7384,16.7295,16.7295,24400.0
2010-10-11 12:05:00,18.64,18.64,18.61,18.61,65600.0,16.7295,16.7295,16.7025,16.7025,65600.0
2010-10-11 12:10:00,18.61,18.63,18.6,18.62,23600.0,16.7025,16.7205,16.6936,16.7115,23600.0
2010-10-11 12:15:00,18.63,18.65,18.63,18.63,33600.0,16.7205,16.7384,16.7205,16.7205,33600.0
2010-10-11 12:20:00,18.63,18.64,18.62,18.63,39600.0,16.7205,16.7295,16.7115,16.7205,39600.0
2010-10-11 12:25:00,18.64,18.65,18.63,18.65,51200.0,16.7295,16.7384,16.7205,16.7384,51200.0
2010-10-11 12:30:00,18.65,18.65,18.64,18.64,30000.0,16.7384,16.7384,16.7295,16.7295,30000.0
2010-10-11 12:35:00,18.64,18.65,18.64,18.64,33600.0,16.7295,16.7384,16.7295,16.7295,33600.0
2010-10-11 12:40:00,18.64,18.65,18.64,18.65,24000.0,16.7295,16.7384,16.7295,16.7384,24000.0
2010-10-11 12:45:00,18.65,18.65,18.64,18.64,47200.0,16.7384,16.7384,16.7295,16.7295,47200.0
2010-10-11 12:50:00,18.64,18.64,18.61,18.62,55200.0,16.7295,16.7295,16.7025,16.7115,55200.0
2010-10-11 12:55:00,18.61,18.64,18.61,18.64,48800.0,16.7025,16.7295,16.7025,16.7295,48800.0
2010-10-11 13:00:00,18.64,18.64,18.61,18.62,75200.0,16.7295,16.7295,16.7025,16.7115,75200.0
2010-10-11 13:05:00,18.62,18.62,18.6,18.61,38400.0,16.7115,16.7115,16.6936,16.7025,38400.0
2010-10-11 13:10:00,18.6,18.63,18.6,18.63,60800.0,16.6936,16.7205,16.6936,16.7205,60800.0
2010-10-11 13:15:00,18.62,18.63,18.61,18.62,58400.0,16.7115,16.7205,16.7025,16.7115,58400.0
2010-10-11 13:20:00,18.62,18.63,18.62,18.63,29600.0,16.7115,16.7205,16.7115,16.7205,29600.0
2010-10-11 13:25:00,18.63,18.64,18.62,18.64,30000.0,16.7205,16.7295,16.7115,16.7295,30000.0
2010-10-11 13:30:00,18.64,18.64,18.63,18.63,23200.0,16.7295,16.7295,16.7205,16.7205,23200.0
2010-10-11 13:35:00,18.63,18.64,18.63,18.64,25600.0,16.7205,16.7295,16.7205,16.7295,25600.0
2010-10-11 13:40:00,18.63,18.64,18.63,18.64,37200.0,16.7205,16.7295,16.7205,16.7295,37200.0
2010-10-11 13:45:00,18.64,18.64,18.62,18.63,37200.0,16.7295,16.7295,16.7115,16.7205,37200.0
2010-10-11 13:50:00,18.63,18.65,18.63,18.65,61600.0,16.7205,16.7384,16.7205,16.7384,61600.0
2010-10-11 13:55:00,18.64,18.65,18.63,18.64,29600.0,16.7295,16.7384,16.7205,16.7295,29600.0
2010-10-11 14:00:00,18.64,18.65,18.62,18.63,82400.0,16.7295,16.7384,16.7115,16.7205,82400.0
2010-10-11 14:05:00,18.63,18.63,18.62,18.62,18000.0,16.7205,16.7205,16.7115,16.7115,18000.0
2010-10-11 14:10:00,18.62,18.62,18.6,18.61,29200.0,16.7115,16.7115,16.6936,16.7025,29200.0
2010-10-11 14:15:00,18.61,18.61,18.6,18.6,27600.0,16.7025,16.7025,16.6936,16.6936,27600.0
2010-10-11 14:20:00,18.6,18.6,18.57,18.59,60400.0,16.6936,16.6936,16.6666,16.6846,60400.0
2010-10-11 14:25:00,18.59,18.59,18.58,18.59,37200.0,16.6846,16.6846,16.6756,16.6846,37200.0
2010-10-11 14:30:00,18.59,18.59,18.58,18.59,64800.0,16.6846,16.6846,16.6756,16.6846,64800.0
2010-10-11 14:35:00,18.59,18.59,18.59,18.59,38000.0,16.6846,16.6846,16.6846,16.6846,38000.0
2010-10-11 14:40:00,18.59,18.6,18.59,18.59,76000.0,16.6846,16.6936,16.6846,16.6846,76000.0
2010-10-11 14:45:00,18.59,18.6,18.58,18.59,64800.0,16.6846,16.6936,16.6756,16.6846,64800.0
2010-10-11 14:50:00,18.59,18.6,18.59,18.6,36400.0,16.6846,16.6936,16.6846,16.6936,36400.0
2010-10-11 14:55:00,18.6,18.6,18.59,18.6,34400.0,16.6936,16.6936,16.6846,16.6936,34400.0
2010-10-11 15:00:00,18.6,18.61,18.59,18.59,54000.0,16.6936,16.7025,16.6846,16.6846,54000.0
2010-10-11 15:05:00,18.59,18.61,18.59,18.61,35600.0,16.6846,16.7025,16.6846,16.7025,35600.0
2010-10-11 15:10:00,18.61,18.61,18.58,18.59,78400.0,16.7025,16.7025,16.6756,16.6846,78400.0
2010-10-11 15:15:00,18.59,18.59,18.58,18.58,54800.0,16.6846,16.6846,16.6756,16.6756,54800.0
2010-10-11 15:20:00,18.58,18.58,18.54,18.55,103200.0,16.6756,16.6756,16.6397,16.6487,103200.0
2010-10-11 15:25:00,18.55,18.56,18.54,18.55,68400.0,16.6487,16.6577,16.6397,16.6487,68400.0
2010-10-11 15:30:00,18.55,18.56,18.54,18.54,95600.0,16.6487,16.6577,16.6397,16.6397,95600.0
2010-10-11 15:35:00,18.54,18.54,18.52,18.52,124000.0,16.6397,16.6397,16.6218,16.6218,124000.0
2010-10-11 15:40:00,18.52,18.53,18.5,18.51,185600.0,16.6218,16.6307,16.6038,16.6128,185600.0
2010-10-11 15:45:00,18.51,18.56,18.51,18.56,268000.0,16.6128,16.6577,16.6128,16.6577,268000.0
2010-10-11 15:50:00,18.56,18.58,18.55,18.58,244000.0,16.6577,16.6756,16.6487,16.6756,244000.0
2010-10-11 15:55:00,18.57,18.58,18.54,18.58,344800.0,16.6666,16.6756,16.6397,16.6756,344800.0
2010-10-12 09:30:00,18.53,18.53,18.43,18.45,318400.0,16.6307,16.6307,16.541,16.5589,318400.0
2010-10-12 09:35:00,18.46,18.47,18.39,18.4,253200.0,16.5679,16.5769,16.5051,16.5141,253200.0
2010-10-12 09:40:00,18.4,18.48,18.4,18.43,137200.0,16.5141,16.5859,16.5141,16.541,137200.0
2010-10-12 09:45:00,18.43,18.48,18.41,18.47,138000.0,16.541,16.5859,16.523,16.5769,138000.0
2010-10-12 09:50:00,18.48,18.48,18.45,18.45,188400.0,16.5859,16.5859,16.5589,16.5589,188400.0
2010-10-12 09:55:00,18.46,18.5,18.46,18.49,144000.0,16.5679,16.6038,16.5679,16.5948,144000.0
2010-10-12 10:00:00,18.49,18.5,18.46,18.49,114800.0,16.5948,16.6038,16.5679,16.5948,114800.0
2010-10-12 10:05:00,18.49,18.49,18.43,18.43,142400.0,16.5948,16.5948,16.541,16.541,142400.0
2010-10-12 10:10:00,18.43,18.48,18.43,18.47,118800.0,16.541,16.5859,16.541,16.5769,118800.0
2010-10-12 10:15:00,18.47,18.5,18.47,18.49,124800.0,16.5769,16.6038,16.5769,16.5948,124800.0
2010-10-12 10:20:00,18.49,18.5,18.48,18.49,63600.0,16.5948,16.6038,16.5859,16.5948,63600.0
2010-10-12 10:25:00,18.5,18.53,18.5,18.53,119600.0,16.6038,16.6307,16.6038,16.6307,119600.0
2010-10-12 10:30:00,18.53,18.53,18.5,18.51,84800.0,16.6307,16.6307,16.6038,16.6128,84800.0
2010-10-12 10:35:00,18.51,18.51,18.49,18.5,128000.0,16.6128,16.6128,16.5948,16.6038,128000.0
2010-10-12 10:40:00,18.5,18.53,18.5,18.52,123200.0,16.6038,16.6307,16.6038,16.6218,123200.0
2010-10-12 10:45:00,18.53,18.53,18.49,18.5,164400.0,16.6307,16.6307,16.5948,16.6038,164400.0
2010-10-12 10:50:00,18.5,18.5,18.46,18.47,149200.0,16.6038,16.6038,16.5679,16.5769,149200.0
2010-10-12 10:55:00,18.46,18.48,18.46,18.47,252000.0,16.5679,16.5859,16.5679,16.5769,252000.0
2010-10-12 11:00:00,18.47,18.52,18.47,18.51,119600.0,16.5769,16.6218,16.5769,16.6128,119600.0
2010-10-12 11:05:00,18.51,18.52,18.49,18.5,61200.0,16.6128,16.6218,16.5948,16.6038,61200.0
2010-10-12 11:10:00,18.49,18.5,18.49,18.49,114800.0,16.5948,16.6038,16.5948,16.5948,114800.0
2010-10-12 11:15:00,18.49,18.5,18.47,18.48,82800.0,16.5948,16.6038,16.5769,16.5859,82800.0
2010-10-12 11:20:00,18.47,18.48,18.46,18.47,144000.0,16.5769,16.5859,16.5679,16.5769,144000.0
2010-10-12 11:25:00,18.47,18.49,18.46,18.47,154400.0,16.5769,16.5948,16.5679,16.5769,154400.0
2010-10-12 11:30:00,18.48,18.48,18.46,18.48,123200.0,16.5859,16.5859,16.5679,16.5859,123200.0
2010-10-12 11:35:00,18.47,18.49,18.46,18.48,69200.0,16.5769,16.5948,16.5679,16.5859,69200.0
2010-10-12 11:40:00,18.48,18.48,18.46,18.47,61600.0,16.5859,16.5859,16.5679,16.5769,61600.0
2010-10-12 11:45:00,18.47,18.48,18.47,18.48,79600.0,16.5769,16.5859,16.5769,16.5859,79600.0
2010-10-12 11:50:00,18.48,18.49,18.47,18.48,30800.0,16.5859,16.5948,16.5769,16.5859,30800.0
2010-10-12 11:55:00,18.48,18.5,18.48,18.49,47200.0,16.5859,16.6038,16.5859,16.5948,47200.0
2010-10-12 12:00:00,18.49,18.49,18.48,18.49,56800.0,16.5948,16.5948,16.5859,16.5948,56800.0
2010-10-12 12:05:00,18.49,18.5,18.48,18.49,102000.0,16.5948,16.6038,16.5859,16.5948,102000.0
2010-10-12 12:10:00,18.49,18.5,18.48,18.49,60400.0,16.5948,16.6038,16.5859,16.5948,60400.0
2010-10-12 12:15:00,18.49,18.52,18.49,18.52,81200.0,16.5948,16.6218,16.5948,16.6218,81200.0
2010-10-12 12:20:00,18.52,18.53,18.5,18.5,49200.0,16.6218,16.6307,16.6038,16.6038,49200.0
2010-10-12 12:25:00,18.51,18.52,18.5,18.51,32000.0,16.6128,16.6218,16.6038,16.6128,32000.0
2010-10-12 12:30:00,18.51,18.51,18.5,18.5,21600.0,16.6128,16.6128,16.6038,16.6038,21600.0
2010-10-12 12:35:00,18.51,18.51,18.5,18.51,33200.0,16.6128,16.6128,16.6038,16.6128,33200.0
2010-10-12 12:40:00,18.51,18.53,18.51,18.53,29200.0,16.6128,16.6307,16.6128,16.6307,29200.0
2010-10-12 12:45:00,18.53,18.54,18.53,18.53,20000.0,16.6307,16.6397,16.6307,16.6307,20000.0
2010-10-12 12:50:00,18.54,18.54,18.53,18.53,32000.0,16.6397,16.6397,16.6307,16.6307,32000.0
2010-10-12 12:55:00,18.54,18.54,18.53,18.53,31200.0,16.6397,16.6397,16.6307,16.6307,31200.0
2010-10-12 13:00:00,18.53,18.54,18.5,18.51,61200.0,16.6307,16.6397,16.6038,16.6128,61200.0
2010-10-12 13:05:00,18.5,18.51,18.48,18.49,56400.0,16.6038,16.6128,16.5859,16.5948,56400.0
2010-10-12 13:10:00,18.49,18.5,18.49,18.49,29600.0,16.5948,16.6038,16.5948,16.5948,29600.0
2010-10-12 13:15:00,18.49,18.5,18.49,18.5,64800.0,16.5948,16.6038,16.5948,16.6038,64800.0
2010-10-12 13:20:00,18.5,18.52,18.5,18.51,41600.0,16.6038,16.6218,16.6038,16.6128,41600.0
2010-10-12 13:25:00,18.51,18.51,18.49,18.49,50400.0,16.6128,16.6128,16.5948,16.5948,50400.0
2010-10-12 13:30:00,18.49,18.49,18.48,18.48,36000.0,16.5948,16.5948,16.5859,16.5859,36000.0
2010-10-12 13:35:00,18.49,18.49,18.48,18.49,23200.0,16.5948,16.5948,16.5859,16.5948,23200.0
2010-10-12 13:40:00,18.49,18.49,18.49,18.49,35600.0,16.5948,16.5948,16.5948,16.5948,35600.0
2010-10-12 13:45:00,18.49,18.49,18.48,18.49,18400.0,16.5948,16.5948,16.5859,16.5948,18400.0
2010-10-12 13:50:00,18.49,18.49,18.49,18.49,14800.0,16.5948,16.5948,16.5948,16.5948,14800.0
2010-10-12 13:55:00,18.49,18.49,18.48,18.48,40800.0,16.5948,16.5948,16.5859,16.5859,40800.0
2010-10-12 14:00:00,18.49,18.56,18.47,18.54,147600.0,16.5948,16.6577,16.5769,16.6397,147600.0
2010-10-12 14:05:00,18.54,18.54,18.5,18.51,57600.0,16.6397,16.6397,16.6038,16.6128,57600.0
2010-10-12 14:10:00,18.51,18.56,18.51,18.54,160000.0,16.6128,16.6577,16.6128,16.6397,160000.0
2010-10-12 14:15:00,18.54,18.59,18.54,18.58,160400.0,16.6397,16.6846,16.6397,16.6756,160400.0
2010-10-12 14:20:00,18.57,18.61,18.56,18.56,307600.0,16.6666,16.7025,16.6577,16.6577,307600.0
2010-10-12 14:25:00,18.56,18.58,18.54,18.58,99600.0,16.6577,16.6756,16.6397,16.6756,99600.0
2010-10-12 14:30:00,18.58,18.58,18.52,18.53,91200.0,16.6756,16.6756,16.6218,16.6307,91200.0
2010-10-12 14:35:00,18.53,18.55,18.52,18.53,40000.0,16.6307,16.6487,16.6218,16.6307,40000.0
2010-10-12 14:40:00,18.53,18.54,18.52,18.53,62000.0,16.6307,16.6397,16.6218,16.6307,62000.0
2010-10-12 14:45:00,18.53,18.57,18.53,18.56,76400.0,16.6307,16.6666,16.6307,16.6577,76400.0
2010-10-12 14:50:00,18.56,18.57,18.56,18.57,196800.0,16.6577,16.6666,16.6577,16.6666,196800.0
2010-10-12 14:55:00,18.57,18.57,18.55,18.57,50800.0,16.6666,16.6666,16.6487,16.6666,50800.0
2010-10-12 15:00:00,18.57,18.57,18.54,18.55,73600.0,16.6666,16.6666,16.6397,16.6487,73600.0
2010-10-12 15:05:00,18.55,18.57,18.55,18.57,65600.0,16.6487,16.6666,16.6487,16.6666,65600.0
2010-10-12 15:10:00,18.57,18.58,18.56,18.58,138400.0,16.6666,16.6756,16.6577,16.6756,138400.0
2010-10-12 15:15:00,18.58,18.61,18.58,18.58,259600.0,16.6756,16.7025,16.6756,16.6756,259600.0
2010-10-12 15:20:00,18.58,18.61,18.58,18.6,125600.0,16.6756,16.7025,16.6756,16.6936,125600.0
2010-10-12 15:25:00,18.6,18.63,18.59,18.62,125600.0,16.6936,16.7205,16.6846,16.7115,125600.0
2010-10-12 15:30:00,18.62,18.63,18.59,18.59,272000.0,16.7115,16.7205,16.6846,16.6846,272000.0
2010-10-12 15:35:00,18.59,18.61,18.58,18.61,233600.0,16.6846,16.7025,16.6756,16.7025,233600.0
2010-10-12 15:40:00,18.61,18.61,18.56,18.57,250400.0,16.7025,16.7025,16.6577,16.6666,250400.0
2010-10-12 15:45:00,18.57,18.59,18.56,18.58,239600.0,16.6666,16.6846,16.6577,16.6756,239600.0
2010-10-12 15:50:00,18.59,18.59,18.57,18.58,291600.0,16.6846,16.6846,16.6666,16.6756,291600.0
2010-10-12 15:55:00,18.58,18.59,18.56,18.57,529200.0,16.6756,16.6846,16.6577,16.6666,529200.0
2010-10-13 09:30:00,18.68,18.74,18.66,18.71,480400.0,16.7654,16.8192,16.7474,16.7923,480400.0
2010-10-13 09:35:00,18.72,18.72,18.58,18.59,302000.0,16.8013,16.8013,16.6756,16.6846,302000.0
2010-10-13 09:40:00,18.6,18.7,18.59,18.7,216800.0,16.6936,16.7833,16.6846,16.7833,216800.0
2010-10-13 09:45:00,18.69,18.73,18.61,18.61,481200.0,16.7743,16.8102,16.7025,16.7025,481200.0
2010-10-13 09:50:00,18.61,18.67,18.6,18.66,192400.0,16.7025,16.7564,16.6936,16.7474,192400.0
2010-10-13 09:55:00,18.66,18.68,18.63,18.67,276800.0,16.7474,16.7654,16.7205,16.7564,276800.0
2010-10-13 10:00:00,18.68,18.74,18.67,18.73,251200.0,16.7654,16.8192,16.7564,16.8102,251200.0
2010-10-13 10:05:00,18.73,18.75,18.73,18.74,244400.0,16.8102,16.8282,16.8102,16.8192,244400.0
2010-10-13 10:10:00,18.74,18.8,18.74,18.76,347600.0,16.8192,16.8731,16.8192,16.8372,347600.0
2010-10-13 10:15:00,18.75,18.81,18.75,18.81,362000.0,16.8282,16.882,16.8282,16.882,362000.0
2010-10-13 10:20:00,18.8,18.81,18.78,18.81,254400.0,16.8731,16.882,16.8551,16.882,254400.0
2010-10-13 10:25:00,18.81,18.85,18.8,18.84,318000.0,16.882,16.9179,16.8731,16.909,318000.0
2010-10-13 10:30:00,18.84,18.87,18.83,18.86,467600.0,16.909,16.9359,16.9,16.9269,467600.0
2010-10-13 10:35:00,18.86,18.89,18.86,18.89,272800.0,16.9269,16.9538,16.9269,16.9538,272800.0
2010-10-13 10:40:00,18.89,18.9,18.87,18.9,201200.0,16.9538,16.9628,16.9359,16.9628,201200.0
2010-10-13 10:45:00,18.9,18.92,18.9,18.92,227200.0,16.9628,16.9808,16.9628,16.9808,227200.0
2010-10-13 10:50:00,18.92,18.95,18.9,18.91,283600.0,16.9808,17.0077,16.9628,16.9718,283600.0
2010-10-13 10:55:00,18.92,18.94,18.91,18.94,214800.0,16.9808,16.9987,16.9718,16.9987,214800.0
2010-10-13 11:00:00,18.93,19.0,18.93,19.0,581200.0,16.9897,17.0526,16.9897,17.0526,581200.0
2010-10-13 11:05:00,19.0,19.1,18.99,19.09,855200.0,17.0526,17.1423,17.0436,17.1333,855200.0
2010-10-13 11:10:00,19.09,19.16,19.08,19.11,1046000.0,17.1333,17.1962,17.1244,17.1513,1046000.0
2010-10-13 11:15:00,19.09,19.1,19.07,19.08,307600.0,17.1333,17.1423,17.1154,17.1244,307600.0
2010-10-13 11:20:00,19.08,19.14,19.08,19.11,215600.0,17.1244,17.1782,17.1244,17.1513,215600.0
2010-10-13 11:25:00,19.11,19.11,19.08,19.11,192000.0,17.1513,17.1513,17.1244,17.1513,192000.0
2010-10-13 11:30:00,19.1,19.11,19.05,19.06,226000.0,17.1423,17.1513,17.0974,17.1064,226000.0
2010-10-13 11:35:00,19.06,19.06,19.04,19.05,103200.0,17.1064,17.1064,17.0885,17.0974,103200.0
2010-10-13 11:40:00,19.04,19.05,19.02,19.03,169200.0,17.0885,17.0974,17.0705,17.0795,169200.0
2010-10-13 11:45:00,19.03,19.13,19.03,19.13,304000.0,17.0795,17.1692,17.0795,17.1692,304000.0
2010-10-13 11:50:00,19.13,19.14,19.07,19.08,296000.0,17.1692,17.1782,17.1154,17.1244,296000.0
2010-10-13 11:55:00,19.08,19.11,19.07,19.1,162000.0,17.1244,17.1513,17.1154,17.1423,162000.0
2010-10-13 12:00:00,19.1,19.13,19.1,19.1,118000.0,17.1423,17.1692,17.1423,17.1423,118000.0
2010-10-13 12:05:00,19.11,19.16,19.1,19.15,268000.0,17.1513,17.1962,17.1423,17.1872,268000.0
2010-10-13 12:10:00,19.15,19.2,19.14,19.18,277600.0,17.1872,17.2321,17.1782,17.2141,277600.0
2010-10-13 12:15:00,19.18,19.2,19.16,19.18,196000.0,17.2141,17.2321,17.1962,17.2141,196000.0
2010-10-13 12:20:00,19.18,19.22,19.18,19.2,196800.0,17.2141,17.25,17.2141,17.2321,196800.0
2010-10-13 12:25:00,19.2,19.25,19.2,19.24,349200.0,17.2321,17.2769,17.2321,17.268,349200.0
2010-10-13 12:30:00,19.24,19.25,19.23,19.24,425200.0,17.268,17.2769,17.259,17.268,425200.0
2010-10-13 12:35:00,19.24,19.25,19.18,19.2,254800.0,17.268,17.2769,17.2141,17.2321,254800.0
2010-10-13 12:40:00,19.2,19.22,19.18,19.2,131600.0,17.2321,17.25,17.2141,17.2321,131600.0
2010-10-13 12:45:00,19.2,19.22,19.19,19.21,208000.0,17.2321,17.25,17.2231,17.241,208000.0
2010-10-13 12:50:00,19.21,19.23,19.2,19.21,186000.0,17.241,17.259,17.2321,17.241,186000.0
2010-10-13 12:55:00,19.21,19.21,19.2,19.2,89200.0,17.241,17.241,17.2321,17.2321,89200.0
2010-10-13 13:00:00,19.2,19.21,19.18,19.21,143200.0,17.2321,17.241,17.2141,17.241,143200.0
2010-10-13 13:05:00,19.21,19.25,19.21,19.24,375600.0,17.241,17.2769,17.241,17.268,375600.0
2010-10-13 13:10:00,19.24,19.25,19.22,19.23,188800.0,17.268,17.2769,17.25,17.259,188800.0
2010-10-13 13:15:00,19.22,19.24,19.22,19.23,122000.0,17.25,17.268,17.25,17.259,122000.0
2010-10-13 13:20:00,19.23,19.24,19.22,19.23,72400.0,17.259,17.268,17.25,17.259,72400.0
2010-10-13 13:25:00,19.23,19.24,19.22,19.23,139200.0,17.259,17.268,17.25,17.259,139200.0
2010-10-13 13:30:00,19.23,19.25,19.22,19.25,289600.0,17.259,17.2769,17.25,17.2769,289600.0
2010-10-13 13:35:00,19.24,19.24,19.23,19.24,141200.0,17.268,17.268,17.259,17.268,141200.0
2010-10-13 13:40:00,19.24,19.24,19.22,19.23,252400.0,17.268,17.268,17.25,17.259,252400.0
2010-10-13 13:45:00,19.23,19.24,19.22,19.23,161200.0,17.259,17.268,17.25,17.259,161200.0
2010-10-13 13:50:00,19.23,19.24,19.22,19.23,98800.0,17.259,17.268,17.25,17.259,98800.0
2010-10-13 13:55:00,19.24,19.25,19.23,19.23,158000.0,17.268,17.2769,17.259,17.259,158000.0
2010-10-13 14:00:00,19.24,19.24,19.21,19.23,158400.0,17.268,17.268,17.241,17.259,158400.0
2010-10-13 14:05:00,19.23,19.24,19.21,19.23,284400.0,17.259,17.268,17.241,17.259,284400.0
2010-10-13 14:10:00,19.23,19.25,19.23,19.24,423200.0,17.259,17.2769,17.259,17.268,423200.0
2010-10-13 14:15:00,19.25,19.25,19.22,19.23,522000.0,17.2769,17.2769,17.25,17.259,522000.0
2010-10-13 14:20:00,19.23,19.24,19.18,19.18,288800.0,17.259,17.268,17.2141,17.2141,288800.0
2010-10-13 14:25:00,19.18,19.21,19.18,19.2,255600.0,17.2141,17.241,17.2141,17.2321,255600.0
2010-10-13 14:30:00,19.2,19.24,19.19,19.23,479600.0,17.2321,17.268,17.2231,17.259,479600.0
2010-10-13 14:35:00,19.22,19.23,19.19,19.19,562800.0,17.25,17.259,17.2231,17.2231,562800.0
2010-10-13 14:40:00,19.19,19.2,19.16,19.16,242800.0,17.2231,17.2321,17.1962,17.1962,242800.0
2010-10-13 14:45:00,19.16,19.17,19.15,19.16,265200.0,17.1962,17.2051,17.1872,17.1962,265200.0
2010-10-13 14:50:00,19.17,19.17,19.14,19.14,322000.0,17.2051,17.2051,17.1782,17.1782,322000.0
2010-10-13 14:55:00,19.14,19.15,19.12,19.14,997600.0,17.1782,17.1872,17.1603,17.1782,997600.0
2010-10-13 15:00:00,19.15,19.18,19.15,19.15,390800.0,17.1872,17.2141,17.1872,17.1872,390800.0
2010-10-13 15:05:00,19.15,19.18,19.14,19.17,225200.0,17.1872,17.2141,17.1782,17.2051,225200.0
2010-10-13 15:10:00,19.17,19.17,19.16,19.17,255200.0,17.2051,17.2051,17.1962,17.2051,255200.0
2010-10-13 15:15:00,19.17,19.19,19.17,19.19,376400.0,17.2051,17.2231,17.2051,17.2231,376400.0
2010-10-13 15:20:00,19.18,19.21,19.18,19.2,272800.0,17.2141,17.241,17.2141,17.2321,272800.0
2010-10-13 15:25:00,19.2,19.21,19.17,19.17,475200.0,17.2321,17.241,17.2051,17.2051,475200.0
2010-10-13 15:30:00,19.17,19.19,19.17,19.17,244000.0,17.2051,17.2231,17.2051,17.2051,244000.0
2010-10-13 15:35:00,19.17,19.21,19.17,19.18,392400.0,17.2051,17.241,17.2051,17.2141,392400.0
2010-10-13 15:40:00,19.18,19.22,19.18,19.21,421600.0,17.2141,17.25,17.2141,17.241,421600.0
2010-10-13 15:45:00,19.21,19.22,19.18,19.21,826800.0,17.241,17.25,17.2141,17.241,826800.0
2010-10-13 15:50:00,19.21,19.25,19.2,19.24,836400.0,17.241,17.2769,17.2321,17.268,836400.0
2010-10-13 15:55:00,19.24,19.25,19.23,19.24,1068000.0,17.268,17.2769,17.259,17.268,1068000.0
2010-10-14 09:30:00,19.17,19.25,19.07,19.24,501200.0,17.2051,17.2769,17.1154,17.268,501200.0
2010-10-14 09:35:00,19.24,19.25,19.14,19.23,374800.0,17.268,17.2769,17.1782,17.259,374800.0
2010-10-14 09:40:00,19.24,19.33,19.22,19.33,602800.0,17.268,17.3487,17.25,17.3487,602800.0
2010-10-14 09:45:00,19.34,19.35,19.25,19.3,546400.0,17.3577,17.3667,17.2769,17.3218,546400.0
2010-10-14 09:50:00,19.3,19.32,19.19,19.24,459200.0,17.3218,17.3398,17.2231,17.268,459200.0
2010-10-14 09:55:00,19.25,19.34,19.23,19.32,636800.0,17.2769,17.3577,17.259,17.3398,636800.0
2010-10-14 10:00:00,19.3,19.34,19.29,19.32,236400.0,17.3218,17.3577,17.3128,17.3398,236400.0
2010-10-14 10:05:00,19.32,19.37,19.32,19.34,342800.0,17.3398,17.3846,17.3398,17.3577,342800.0
2010-10-14 10:10:00,19.34,19.36,19.25,19.25,374000.0,17.3577,17.3757,17.2769,17.2769,374000.0
2010-10-14 10:15:00,19.25,19.31,19.25,19.29,194800.0,17.2769,17.3308,17.2769,17.3128,194800.0
2010-10-14 10:20:00,19.29,19.33,19.29,19.32,123600.0,17.3128,17.3487,17.3128,17.3398,123600.0
2010-10-14 10:25:00,19.33,19.37,19.33,19.36,251600.0,17.3487,17.3846,17.3487,17.3757,251600.0
2010-10-14 10:30:00,19.36,19.37,19.32,19.34,442000.0,17.3757,17.3846,17.3398,17.3577,442000.0
2010-10-14 10:35:00,19.34,19.34,19.3,19.31,162000.0,17.3577,17.3577,17.3218,17.3308,162000.0
2010-10-14 10:40:00,19.32,19.32,19.28,19.3,220800.0,17.3398,17.3398,17.3039,17.3218,220800.0
2010-10-14 10:45:00,19.3,19.34,19.29,19.33,276800.0,17.3218,17.3577,17.3128,17.3487,276800.0
2010-10-14 10:50:00,19.33,19.33,19.31,19.33,84400.0,17.3487,17.3487,17.3308,17.3487,84400.0
2010-10-14 10:55:00,19.33,19.35,19.32,19.35,80000.0,17.3487,17.3667,17.3398,17.3667,80000.0
2010-10-14 11:00:00,19.35,19.35,19.3,19.33,93600.0,17.3667,17.3667,17.3218,17.3487,93600.0
2010-10-14 11:05:00,19.32,19.34,19.3,19.33,95200.0,17.3398,17.3577,17.3218,17.3487,95200.0
2010-10-14 11:10:00,19.33,19.34,19.3,19.32,164400.0,17.3487,17.3577,17.3218,17.3398,164400.0
2010-10-14 11:15:00,19.32,19.38,19.32,19.37,288400.0,17.3398,17.3936,17.3398,17.3846,288400.0
2010-10-14 11:20:00,19.37,19.4,19.37,19.39,339200.0,17.3846,17.4116,17.3846,17.4026,339200.0
2010-10-14 11:25:00,19.4,19.43,19.39,19.42,593200.0,17.4116,17.4385,17.4026,17.4295,593200.0
2010-10-14 11:30:00,19.43,19.43,19.38,19.39,419600.0,17.4385,17.4385,17.3936,17.4026,419600.0
2010-10-14 11:35:00,19.4,19.4,19.33,19.33,180000.0,17.4116,17.4116,17.3487,17.3487,180000.0
2010-10-14 11:40:00,19.33,19.35,19.32,19.34,136400.0,17.3487,17.3667,17.3398,17.3577,136400.0
2010-10-14 11:45:00,19.33,19.34,19.31,19.31,187600.0,17.3487,17.3577,17.3308,17.3308,187600.0
2010-10-14 11:50:00,19.32,19.33,19.29,19.3,403200.0,17.3398,17.3487,17.3128,17.3218,403200.0
2010-10-14 11:55:00,19.3,19.31,19.27,19.28,191200.0,17.3218,17.3308,17.2949,17.3039,191200.0
2010-10-14 12:00:00,19.28,19.28,19.26,19.27,193200.0,17.3039,17.3039,17.2859,17.2949,193200.0
2010-10-14 12:05:00,19.27,19.28,19.25,19.27,207200.0,17.2949,17.3039,17.2769,17.2949,207200.0
2010-10-14 12:10:00,19.27,19.28,19.26,19.26,118800.0,17.2949,17.3039,17.2859,17.2859,118800.0
2010-10-14 12:15:00,19.26,19.28,19.25,19.25,79200.0,17.2859,17.3039,17.2769,17.2769,79200.0
2010-10-14 12:20:00,19.25,19.26,19.23,19.26,125200.0,17.2769,17.2859,17.259,17.2859,125200.0
2010-10-14 12:25:00,19.26,19.26,19.23,19.25,110800.0,17.2859,17.2859,17.259,17.2769,110800.0
2010-10-14 12:30:00,19.25,19.27,19.24,19.25,161600.0,17.2769,17.2949,17.268,17.2769,161600.0
2010-10-14 12:35:00,19.25,19.27,19.24,19.26,215600.0,17.2769,17.2949,17.268,17.2859,215600.0
2010-10-14 12:40:00,19.26,19.27,19.25,19.25,177200.0,17.2859,17.2949,17.2769,17.2769,177200.0
2010-10-14 12:45:00,19.25,19.29,19.25,19.29,150800.0,17.2769,17.3128,17.2769,17.3128,150800.0
2010-10-14 12:50:00,19.29,19.3,19.27,19.29,141200.0,17.3128,17.3218,17.2949,17.3128,141200.0
2010-10-14 12:55:00,19.29,19.31,19.28,19.3,192800.0,17.3128,17.3308,17.3039,17.3218,192800.0
2010-10-14 13:00:00,19.31,19.31,19.27,19.31,123600.0,17.3308,17.3308,17.2949,17.3308,123600.0
2010-10-14 13:05:00,19.3,19.31,19.27,19.27,178000.0,17.3218,17.3308,17.2949,17.2949,178000.0
2010-10-14 13:10:00,19.27,19.28,19.25,19.25,90800.0,17.2949,17.3039,17.2769,17.2769,90800.0
2010-10-14 13:15:00,19.25,19.26,19.22,19.24,83200.0,17.2769,17.2859,17.25,17.268,83200.0
2010-10-14 13:20:00,19.23,19.24,19.22,19.22,112000.0,17.259,17.268,17.25,17.25,112000.0
2010-10-14 13:25:00,19.22,19.24,19.22,19.24,90800.0,17.25,17.268,17.25,17.268,90800.0
2010-10-14 13:30:00,19.24,19.27,19.23,19.27,90800.0,17.268,17.2949,17.259,17.2949,90800.0
2010-10-14 13:35:00,19.26,19.28,19.26,19.28,79200.0,17.2859,17.3039,17.2859,17.3039,79200.0
2010-10-14 13:40:00,19.28,19.3,19.27,19.3,65600.0,17.3039,17.3218,17.2949,17.3218,65600.0
2010-10-14 13:45:00,19.3,19.3,19.28,19.3,76400.0,17.3218,17.3218,17.3039,17.3218,76400.0
2010-10-14 13:50:00,19.29,19.31,19.28,19.31,148400.0,17.3128,17.3308,17.3039,17.3308,148400.0
2010-10-14 13:55:00,19.31,19.31,19.3,19.31,127600.0,17.3308,17.3308,17.3218,17.3308,127600.0
2010-10-14 14:00:00,19.31,19.33,19.31,19.32,108400.0,17.3308,17.3487,17.3308,17.3398,108400.0
2010-10-14 14:05:00,19.31,19.33,19.31,19.32,120800.0,17.3308,17.3487,17.3308,17.3398,120800.0
2010-10-14 14:10:00,19.32,19.32,19.3,19.31,74000.0,17.3398,17.3398,17.3218,17.3308,74000.0
2010-10-14 14:15:00,19.31,19.31,19.29,19.3,87600.0,17.3308,17.3308,17.3128,17.3218,87600.0
2010-10-14 14:20:00,19.3,19.31,19.29,19.3,86800.0,17.3218,17.3308,17.3128,17.3218,86800.0
2010-10-14 14:25:00,19.29,19.31,19.29,19.29,71200.0,17.3128,17.3308,17.3128,17.3128,71200.0
2010-10-14 14:30:00,19.3,19.3,19.28,19.29,150800.0,17.3218,17.3218,17.3039,17.3128,150800.0
2010-10-14 14:35:00,19.29,19.3,19.28,19.3,121200.0,17.3128,17.3218,17.3039,17.3218,121200.0
2010-10-14 14:40:00,19.29,19.3,19.28,19.29,76800.0,17.3128,17.3218,17.3039,17.3128,76800.0
2010-10-14 14:45:00,19.29,19.29,19.26,19.28,87200.0,17.3128,17.3128,17.2859,17.3039,87200.0
2010-10-14 14:50:00,19.28,19.29,19.26,19.27,72000.0,17.3039,17.3128,17.2859,17.2949,72000.0
2010-10-14 14:55:00,19.26,19.27,19.24,19.24,127200.0,17.2859,17.2949,17.268,17.268,127200.0
2010-10-14 15:00:00,19.24,19.24,19.21,19.22,192800.0,17.268,17.268,17.241,17.25,192800.0
2010-10-14 15:05:00,19.22,19.23,19.21,19.22,344000.0,17.25,17.259,17.241,17.25,344000.0
2010-10-14 15:10:00,19.21,19.22,19.18,19.19,236800.0,17.241,17.25,17.2141,17.2231,236800.0
2010-10-14 15:15:00,19.2,19.22,19.19,19.21,242000.0,17.2321,17.25,17.2231,17.241,242000.0
2010-10-14 15:20:00,19.21,19.22,19.21,19.21,140800.0,17.241,17.25,17.241,17.241,140800.0
2010-10-14 15:25:00,19.22,19.22,19.21,19.21,159200.0,17.25,17.25,17.241,17.241,159200.0
2010-10-14 15:30:00,19.21,19.22,19.2,19.21,162400.0,17.241,17.25,17.2321,17.241,162400.0
2010-10-14 15:35:00,19.21,19.25,19.21,19.24,172400.0,17.241,17.2769,17.241,17.268,172400.0
2010-10-14 15:40:00,19.24,19.25,19.23,19.24,146800.0,17.268,17.2769,17.259,17.268,146800.0
2010-10-14 15:45:00,19.24,19.27,19.24,19.26,351600.0,17.268,17.2949,17.268,17.2859,351600.0
2010-10-14 15:50:00,19.26,19.29,19.26,19.29,302400.0,17.2859,17.3128,17.2859,17.3128,302400.0
2010-10-14 15:55:00,19.29,19.31,19.28,19.31,652400.0,17.3128,17.3308,17.3039,17.3308,652400.0
2010-10-15 09:30:00,19.44,19.47,19.37,19.41,1410000.0,17.4475,17.4744,17.3846,17.4205,1410000.0
2010-10-15 09:35:00,19.42,19.43,19.39,19.42,185200.0,17.4295,17.4385,17.4026,17.4295,185200.0
2010-10-15 09:40:00,19.41,19.42,19.35,19.37,238800.0,17.4205,17.4295,17.3667,17.3846,238800.0
2010-10-15 09:45:00,19.37,19.42,19.37,19.41,259200.0,17.3846,17.4295,17.3846,17.4205,259200.0
2010-10-15 09:50:00,19.4,19.42,19.38,19.4,214000.0,17.4116,17.4295,17.3936,17.4116,214000.0
2010-10-15 09:55:00,19.4,19.44,19.39,19.4,276800.0,17.4116,17.4475,17.4026,17.4116,276800.0
2010-10-15 10:00:00,19.41,19.42,19.24,19.26,422000.0,17.4205,17.4295,17.268,17.2859,422000.0
2010-10-15 10:05:00,19.26,19.34,19.26,19.34,335600.0,17.2859,17.3577,17.2859,17.3577,335600.0
2010-10-15 10:10:00,19.34,19.35,19.28,19.33,174000.0,17.3577,17.3667,17.3039,17.3487,174000.0
2010-10-15 10:15:00,19.33,19.36,19.23,19.23,265600.0,17.3487,17.3757,17.259,17.259,265600.0
2010-10-15 10:20:00,19.23,19.24,19.16,19.21,270400.0,17.259,17.268,17.1962,17.241,270400.0
2010-10-15 10:25:00,19.21,19.24,19.17,19.23,198800.0,17.241,17.268,17.2051,17.259,198800.0
2010-10-15 10:30:00,19.23,19.27,19.19,19.27,232800.0,17.259,17.2949,17.2231,17.2949,232800.0
2010-10-15 10:35:00,19.27,19.32,19.27,19.31,212000.0,17.2949,17.3398,17.2949,17.3308,212000.0
2010-10-15 10:40:00,19.31,19.36,19.3,19.34,209200.0,17.3308,17.3757,17.3218,17.3577,209200.0
2010-10-15 10:45:00,19.35,19.35,19.29,19.29,158000.0,17.3667,17.3667,17.3128,17.3128,158000.0
2010-10-15 10:50:00,19.29,19.34,19.29,19.33,115600.0,17.3128,17.3577,17.3128,17.3487,115600.0
2010-10-15 10:55:00,19.34,19.38,19.33,19.37,163200.0,17.3577,17.3936,17.3487,17.3846,163200.0
2010-10-15 11:00:00,19.38,19.38,19.36,19.36,187200.0,17.3936,17.3936,17.3757,17.3757,187200.0
2010-10-15 11:05:00,19.36,19.4,19.36,19.38,165600.0,17.3757,17.4116,17.3757,17.3936,165600.0
2010-10-15 11:10:00,19.38,19.42,19.37,19.4,139200.0,17.3936,17.4295,17.3846,17.4116,139200.0
2010-10-15 11:15:00,19.4,19.44,19.4,19.44,180000.0,17.4116,17.4475,17.4116,17.4475,180000.0
2010-10-15 11:20:00,19.44,19.45,19.39,19.4,183200.0,17.4475,17.4564,17.4026,17.4116,183200.0
2010-10-15 11:25:00,19.4,19.43,19.4,19.42,93600.0,17.4116,17.4385,17.4116,17.4295,93600.0
2010-10-15 11:30:00,19.42,19.46,19.42,19.46,209600.0,17.4295,17.4654,17.4295,17.4654,209600.0
2010-10-15 11:35:00,19.46,19.48,19.43,19.43,151600.0,17.4654,17.4834,17.4385,17.4385,151600.0
2010-10-15 11:40:00,19.43,19.46,19.43,19.43,72800.0,17.4385,17.4654,17.4385,17.4385,72800.0
2010-10-15 11:45:00,19.43,19.45,19.41,19.41,109600.0,17.4385,17.4564,17.4205,17.4205,109600.0
2010-10-15 11:50:00,19.41,19.41,19.38,19.39,96800.0,17.4205,17.4205,17.3936,17.4026,96800.0
2010-10-15 11:55:00,19.39,19.4,19.35,19.37,127200.0,17.4026,17.4116,17.3667,17.3846,127200.0
2010-10-15 12:00:00,19.37,19.39,19.35,19.36,97600.0,17.3846,17.4026,17.3667,17.3757,97600.0
2010-10-15 12:05:00,19.36,19.39,19.35,19.36,139600.0,17.3757,17.4026,17.3667,17.3757,139600.0
2010-10-15 12:10:00,19.36,19.4,19.34,19.4,134800.0,17.3757,17.4116,17.3577,17.4116,134800.0
2010-10-15 12:15:00,19.39,19.42,19.38,19.39,134000.0,17.4026,17.4295,17.3936,17.4026,134000.0
2010-10-15 12:20:00,19.4,19.42,19.39,19.4,88800.0,17.4116,17.4295,17.4026,17.4116,88800.0
2010-10-15 12:25:00,19.41,19.42,19.4,19.4,91200.0,17.4205,17.4295,17.4116,17.4116,91200.0
2010-10-15 12:30:00,19.4,19.41,19.39,19.4,83200.0,17.4116,17.4205,17.4026,17.4116,83200.0
2010-10-15 12:35:00,19.4,19.41,19.39,19.39,87200.0,17.4116,17.4205,17.4026,17.4026,87200.0
2010-10-15 12:40:00,19.39,19.39,19.37,19.38,74800.0,17.4026,17.4026,17.3846,17.3936,74800.0
2010-10-15 12:45:00,19.38,19.43,19.38,19.41,58400.0,17.3936,17.4385,17.3936,17.4205,58400.0
2010-10-15 12:50:00,19.42,19.42,19.38,19.38,74000.0,17.4295,17.4295,17.3936,17.3936,74000.0
2010-10-15 12:55:00,19.39,19.39,19.36,19.39,87200.0,17.4026,17.4026,17.3757,17.4026,87200.0
2010-10-15 13:00:00,19.39,19.4,19.38,19.4,54800.0,17.4026,17.4116,17.3936,17.4116,54800.0
2010-10-15 13:05:00,19.4,19.43,19.39,19.43,86800.0,17.4116,17.4385,17.4026,17.4385,86800.0
2010-10-15 13:10:00,19.43,19.43,19.42,19.42,83600.0,17.4385,17.4385,17.4295,17.4295,83600.0
2010-10-15 13:15:00,19.42,19.43,19.41,19.41,78400.0,17.4295,17.4385,17.4205,17.4205,78400.0
2010-10-15 13:20:00,19.42,19.43,19.41,19.43,80400.0,17.4295,17.4385,17.4205,17.4385,80400.0
2010-10-15 13:25:00,19.43,19.44,19.43,19.44,44800.0,17.4385,17.4475,17.4385,17.4475,44800.0
2010-10-15 13:30:00,19.44,19.45,19.43,19.43,95200.0,17.4475,17.4564,17.4385,17.4385,95200.0
2010-10-15 13:35:00,19.43,19.44,19.41,19.41,115200.0,17.4385,17.4475,17.4205,17.4205,115200.0
2010-10-15 13:40:00,19.41,19.41,19.38,19.41,128000.0,17.4205,17.4205,17.3936,17.4205,128000.0
2010-10-15 13:45:00,19.41,19.41,19.39,19.4,57600.0,17.4205,17.4205,17.4026,17.4116,57600.0
2010-10-15 13:50:00,19.4,19.41,19.38,19.38,46000.0,17.4116,17.4205,17.3936,17.3936,46000.0
2010-10-15 13:55:00,19.38,19.39,19.36,19.36,93600.0,17.3936,17.4026,17.3757,17.3757,93600.0
2010-10-15 14:00:00,19.36,19.38,19.34,19.38,102400.0,17.3757,17.3936,17.3577,17.3936,102400.0
2010-10-15 14:05:00,19.38,19.4,19.36,19.39,91600.0,17.3936,17.4116,17.3757,17.4026,91600.0
2010-10-15 14:10:00,19.39,19.39,19.36,19.39,70000.0,17.4026,17.4026,17.3757,17.4026,70000.0
2010-10-15 14:15:00,19.38,19.42,19.38,19.42,96000.0,17.3936,17.4295,17.3936,17.4295,96000.0
2010-10-15 14:20:00,19.42,19.42,19.37,19.37,69200.0,17.4295,17.4295,17.3846,17.3846,69200.0
2010-10-15 14:25:00,19.37,19.4,19.37,19.4,60000.0,17.3846,17.4116,17.3846,17.4116,60000.0
2010-10-15 14:30:00,19.4,19.41,19.39,19.4,62800.0,17.4116,17.4205,17.4026,17.4116,62800.0
2010-10-15 14:35:00,19.41,19.43,19.4,19.41,94800.0,17.4205,17.4385,17.4116,17.4205,94800.0
2010-10-15 14:40:00,19.41,19.41,19.38,19.38,73600.0,17.4205,17.4205,17.3936,17.3936,73600.0
2010-10-15 14:45:00,19.39,19.41,19.38,19.41,63200.0,17.4026,17.4205,17.3936,17.4205,63200.0
2010-10-15 14:50:00,19.41,19.41,19.39,19.4,81600.0,17.4205,17.4205,17.4026,17.4116,81600.0
2010-10-15 14:55:00,19.4,19.43,19.39,19.42,201600.0,17.4116,17.4385,17.4026,17.4295,201600.0
2010-10-15 15:00:00,19.42,19.43,19.41,19.42,216000.0,17.4295,17.4385,17.4205,17.4295,216000.0
2010-10-15 15:05:00,19.42,19.44,19.42,19.44,224000.0,17.4295,17.4475,17.4295,17.4475,224000.0
2010-10-15 15:10:00,19.44,19.45,19.42,19.45,132000.0,17.4475,17.4564,17.4295,17.4564,132000.0
2010-10-15 15:15:00,19.45,19.46,19.43,19.44,132400.0,17.4564,17.4654,17.4385,17.4475,132400.0
2010-10-15 15:20:00,19.44,19.45,19.43,19.43,180800.0,17.4475,17.4564,17.4385,17.4385,180800.0
2010-10-15 15:25:00,19.43,19.45,19.42,19.42,90800.0,17.4385,17.4564,17.4295,17.4295,90800.0
2010-10-15 15:30:00,19.42,19.43,19.41,19.43,306400.0,17.4295,17.4385,17.4205,17.4385,306400.0
2010-10-15 15:35:00,19.43,19.45,19.42,19.44,171600.0,17.4385,17.4564,17.4295,17.4475,171600.0
2010-10-15 15:40:00,19.44,19.45,19.42,19.42,197600.0,17.4475,17.4564,17.4295,17.4295,197600.0
2010-10-15 15:45:00,19.42,19.44,19.41,19.44,290800.0,17.4295,17.4475,17.4205,17.4475,290800.0
2010-10-15 15:50:00,19.44,19.45,19.42,19.43,388400.0,17.4475,17.4564,17.4295,17.4385,388400.0
2010-10-15 15:55:00,19.44,19.44,19.38,19.4,914800.0,17.4475,17.4475,17.3936,17.4116,914800.0
2010-10-18 09:30:00,19.38,19.48,19.36,19.36,242800.0,17.3936,17.4834,17.3757,17.3757,242800.0
2010-10-18 09:35:00,19.36,19.36,19.28,19.34,425600.0,17.3757,17.3757,17.3039,17.3577,425600.0
2010-10-18 09:40:00,19.34,19.4,19.34,19.35,351600.0,17.3577,17.4116,17.3577,17.3667,351600.0
2010-10-18 09:45:00,19.35,19.43,19.35,19.43,523600.0,17.3667,17.4385,17.3667,17.4385,523600.0
2010-10-18 09:50:00,19.43,19.45,19.4,19.4,488400.0,17.4385,17.4564,17.4116,17.4116,488400.0
2010-10-18 09:55:00,19.4,19.43,19.39,19.41,190800.0,17.4116,17.4385,17.4026,17.4205,190800.0
2010-10-18 10:00:00,19.41,19.46,19.4,19.43,328000.0,17.4205,17.4654,17.4116,17.4385,328000.0
2010-10-18 10:05:00,19.43,19.45,19.41,19.41,280800.0,17.4385,17.4564,17.4205,17.4205,280800.0
2010-10-18 10:10:00,19.41,19.44,19.4,19.43,279200.0,17.4205,17.4475,17.4116,17.4385,279200.0
2010-10-18 10:15:00,19.43,19.48,19.42,19.44,302800.0,17.4385,17.4834,17.4295,17.4475,302800.0
2010-10-18 10:20:00,19.44,19.46,19.43,19.45,238800.0,17.4475,17.4654,17.4385,17.4564,238800.0
2010-10-18 10:25:00,19.44,19.44,19.34,19.35,304800.0,17.4475,17.4475,17.3577,17.3667,304800.0
2010-10-18 10:30:00,19.35,19.37,19.34,19.36,122400.0,17.3667,17.3846,17.3577,17.3757,122400.0
2010-10-18 10:35:00,19.36,19.36,19.29,19.3,305200.0,17.3757,17.3757,17.3128,17.3218,305200.0
2010-10-18 10:40:00,19.3,19.33,19.29,19.31,178000.0,17.3218,17.3487,17.3128,17.3308,178000.0
2010-10-18 10:45:00,19.31,19.32,19.29,19.31,146400.0,17.3308,17.3398,17.3128,17.3308,146400.0
2010-10-18 10:50:00,19.3,19.31,19.26,19.26,214400.0,17.3218,17.3308,17.2859,17.2859,214400.0
2010-10-18 10:55:00,19.26,19.3,19.26,19.28,168000.0,17.2859,17.3218,17.2859,17.3039,168000.0
2010-10-18 11:00:00,19.28,19.28,19.26,19.26,158400.0,17.3039,17.3039,17.2859,17.2859,158400.0
2010-10-18 11:05:00,19.26,19.26,19.21,19.21,253600.0,17.2859,17.2859,17.241,17.241,253600.0
2010-10-18 11:10:00,19.21,19.23,19.19,19.22,213200.0,17.241,17.259,17.2231,17.25,213200.0
2010-10-18 11:15:00,19.23,19.27,19.23,19.25,260000.0,17.259,17.2949,17.259,17.2769,260000.0
2010-10-18 11:20:00,19.25,19.27,19.25,19.26,161600.0,17.2769,17.2949,17.2769,17.2859,161600.0
2010-10-18 11:25:00,19.26,19.26,19.23,19.23,154800.0,17.2859,17.2859,17.259,17.259,154800.0
2010-10-18 11:30:00,19.23,19.25,19.22,19.25,142400.0,17.259,17.2769,17.25,17.2769,142400.0
2010-10-18 11:35:00,19.25,19.25,19.24,19.25,277600.0,17.2769,17.2769,17.268,17.2769,277600.0
2010-10-18 11:40:00,19.25,19.3,19.25,19.27,164000.0,17.2769,17.3218,17.2769,17.2949,164000.0
2010-10-18 11:45:00,19.27,19.28,19.24,19.26,371600.0,17.2949,17.3039,17.268,17.2859,371600.0
2010-10-18 11:50:00,19.27,19.29,19.25,19.26,369600.0,17.2949,17.3128,17.2769,17.2859,369600.0
2010-10-18 11:55:00,19.26,19.32,19.25,19.32,199600.0,17.2859,17.3398,17.2769,17.3398,199600.0
2010-10-18 12:00:00,19.33,19.33,19.31,19.31,304400.0,17.3487,17.3487,17.3308,17.3308,304400.0
2010-10-18 12:05:00,19.31,19.32,19.31,19.32,183200.0,17.3308,17.3398,17.3308,17.3398,183200.0
2010-10-18 12:10:00,19.32,19.33,19.32,19.32,71600.0,17.3398,17.3487,17.3398,17.3398,71600.0
2010-10-18 12:15:00,19.32,19.33,19.32,19.32,96000.0,17.3398,17.3487,17.3398,17.3398,96000.0
2010-10-18 12:20:00,19.33,19.33,19.32,19.32,68000.0,17.3487,17.3487,17.3398,17.3398,68000.0
2010-10-18 12:25:00,19.32,19.34,19.32,19.33,126800.0,17.3398,17.3577,17.3398,17.3487,126800.0
2010-10-18 12:30:00,19.33,19.33,19.32,19.33,79200.0,17.3487,17.3487,17.3398,17.3487,79200.0
2010-10-18 12:35:00,19.33,19.34,19.33,19.33,69600.0,17.3487,17.3577,17.3487,17.3487,69600.0
2010-10-18 12:40:00,19.33,19.33,19.33,19.33,56000.0,17.3487,17.3487,17.3487,17.3487,56000.0
2010-10-18 12:45:00,19.33,19.33,19.33,19.33,102800.0,17.3487,17.3487,17.3487,17.3487,102800.0
2010-10-18 12:50:00,19.33,19.33,19.32,19.33,134400.0,17.3487,17.3487,17.3398,17.3487,134400.0
2010-10-18 12:55:00,19.33,19.33,19.32,19.33,74000.0,17.3487,17.3487,17.3398,17.3487,74000.0
2010-10-18 13:00:00,19.33,19.36,19.33,19.35,168000.0,17.3487,17.3757,17.3487,17.3667,168000.0
2010-10-18 13:05:00,19.35,19.36,19.34,19.35,415600.0,17.3667,17.3757,17.3577,17.3667,415600.0
2010-10-18 13:10:00,19.35,19.38,19.33,19.33,375200.0,17.3667,17.3936,17.3487,17.3487,375200.0
2010-10-18 13:15:00,19.34,19.36,19.34,19.36,83200.0,17.3577,17.3757,17.3577,17.3757,83200.0
2010-10-18 13:20:00,19.36,19.37,19.35,19.37,138400.0,17.3757,17.3846,17.3667,17.3846,138400.0
2010-10-18 13:25:00,19.37,19.37,19.36,19.36,78000.0,17.3846,17.3846,17.3757,17.3757,78000.0
2010-10-18 13:30:00,19.36,19.37,19.36,19.37,128000.0,17.3757,17.3846,17.3757,17.3846,128000.0
2010-10-18 13:35:00,19.36,19.37,19.36,19.37,88000.0,17.3757,17.3846,17.3757,17.3846,88000.0
2010-10-18 13:40:00,19.37,19.38,19.35,19.36,73200.0,17.3846,17.3936,17.3667,17.3757,73200.0
2010-10-18 13:45:00,19.35,19.36,19.34,19.36,148400.0,17.3667,17.3757,17.3577,17.3757,148400.0
2010-10-18 13:50:00,19.36,19.36,19.34,19.35,109200.0,17.3757,17.3757,17.3577,17.3667,109200.0
2010-10-18 13:55:00,19.34,19.35,19.32,19.32,154800.0,17.3577,17.3667,17.3398,17.3398,154800.0
2010-10-18 14:00:00,19.33,19.36,19.33,19.35,228000.0,17.3487,17.3757,17.3487,17.3667,228000.0
2010-10-18 14:05:00,19.35,19.36,19.34,19.36,302800.0,17.3667,17.3757,17.3577,17.3757,302800.0
2010-10-18 14:10:00,19.36,19.39,19.36,19.37,132400.0,17.3757,17.4026,17.3757,17.3846,132400.0
2010-10-18 14:15:00,19.37,19.39,19.37,19.39,122800.0,17.3846,17.4026,17.3846,17.4026,122800.0
2010-10-18 14:20:00,19.39,19.4,19.38,19.39,107600.0,17.4026,17.4116,17.3936,17.4026,107600.0
2010-10-18 14:25:00,19.39,19.43,19.39,19.42,174400.0,17.4026,17.4385,17.4026,17.4295,174400.0
2010-10-18 14:30:00,19.43,19.44,19.41,19.42,288400.0,17.4385,17.4475,17.4205,17.4295,288400.0
2010-10-18 14:35:00,19.42,19.43,19.39,19.4,175200.0,17.4295,17.4385,17.4026,17.4116,175200.0
2010-10-18 14:40:00,19.39,19.42,19.39,19.41,118800.0,17.4026,17.4295,17.4026,17.4205,118800.0
2010-10-18 14:45:00,19.41,19.42,19.4,19.42,78800.0,17.4205,17.4295,17.4116,17.4295,78800.0
2010-10-18 14:50:00,19.42,19.42,19.4,19.41,144800.0,17.4295,17.4295,17.4116,17.4205,144800.0
2010-10-18 14:55:00,19.41,19.44,19.4,19.44,196400.0,17.4205,17.4475,17.4116,17.4475,196400.0
2010-10-18 15:00:00,19.44,19.46,19.44,19.46,189600.0,17.4475,17.4654,17.4475,17.4654,189600.0
2010-10-18 15:05:00,19.46,19.49,19.46,19.49,266400.0,17.4654,17.4923,17.4654,17.4923,266400.0
2010-10-18 15:10:00,19.49,19.5,19.48,19.49,304000.0,17.4923,17.5013,17.4834,17.4923,304000.0
2010-10-18 15:15:00,19.49,19.5,19.48,19.48,186400.0,17.4923,17.5013,17.4834,17.4834,186400.0
2010-10-18 15:20:00,19.48,19.5,19.47,19.49,230400.0,17.4834,17.5013,17.4744,17.4923,230400.0
2010-10-18 15:25:00,19.49,19.52,19.48,19.49,646800.0,17.4923,17.5193,17.4834,17.4923,646800.0
2010-10-18 15:30:00,19.49,19.49,19.46,19.47,250800.0,17.4923,17.4923,17.4654,17.4744,250800.0
2010-10-18 15:35:00,19.47,19.5,19.47,19.48,248800.0,17.4744,17.5013,17.4744,17.4834,248800.0
2010-10-18 15:40:00,19.48,19.52,19.47,19.52,257200.0,17.4834,17.5193,17.4744,17.5193,257200.0
2010-10-18 15:45:00,19.51,19.56,19.5,19.56,828800.0,17.5103,17.5552,17.5013,17.5552,828800.0
2010-10-18 15:50:00,19.56,19.57,19.53,19.57,664800.0,17.5552,17.5641,17.5282,17.5641,664800.0
2010-10-18 15:55:00,19.57,19.59,19.56,19.59,1345600.0,17.5641,17.5821,17.5552,17.5821,1345600.0
2010-10-19 09:30:00,19.4,19.56,19.39,19.5,373200.0,17.4116,17.5552,17.4026,17.5013,373200.0
2010-10-19 09:35:00,19.5,19.57,19.5,19.53,340800.0,17.5013,17.5641,17.5013,17.5282,340800.0
2010-10-19 09:40:00,19.53,19.55,19.51,19.53,265600.0,17.5282,17.5462,17.5103,17.5282,265600.0
2010-10-19 09:45:00,19.53,19.55,19.52,19.53,372800.0,17.5282,17.5462,17.5193,17.5282,372800.0
2010-10-19 09:50:00,19.53,19.54,19.51,19.52,340800.0,17.5282,17.5372,17.5103,17.5193,340800.0
2010-10-19 09:55:00,19.52,19.55,19.52,19.53,383600.0,17.5193,17.5462,17.5193,17.5282,383600.0
2010-10-19 10:00:00,19.53,19.65,19.53,19.6,726400.0,17.5282,17.6359,17.5282,17.5911,726400.0
2010-10-19 10:05:00,19.59,19.74,19.58,19.74,844000.0,17.5821,17.7167,17.5731,17.7167,844000.0
2010-10-19 10:10:00,19.73,19.78,19.72,19.73,703600.0,17.7077,17.7526,17.6988,17.7077,703600.0
2010-10-19 10:15:00,19.73,19.77,19.72,19.75,876000.0,17.7077,17.7436,17.6988,17.7257,876000.0
2010-10-19 10:20:00,19.75,19.75,19.68,19.7,622000.0,17.7257,17.7257,17.6629,17.6808,622000.0
2010-10-19 10:25:00,19.7,19.75,19.7,19.75,225200.0,17.6808,17.7257,17.6808,17.7257,225200.0
2010-10-19 10:30:00,19.74,19.76,19.69,19.7,526800.0,17.7167,17.7347,17.6718,17.6808,526800.0
2010-10-19 10:35:00,19.7,19.72,19.7,19.71,472000.0,17.6808,17.6988,17.6808,17.6898,472000.0
2010-10-19 10:40:00,19.71,19.77,19.71,19.75,462000.0,17.6898,17.7436,17.6898,17.7257,462000.0
2010-10-19 10:45:00,19.75,19.76,19.73,19.73,329600.0,17.7257,17.7347,17.7077,17.7077,329600.0
2010-10-19 10:50:00,19.73,19.78,19.73,19.74,327200.0,17.7077,17.7526,17.7077,17.7167,327200.0
2010-10-19 10:55:00,19.74,19.81,19.74,19.78,423600.0,17.7167,17.7795,17.7167,17.7526,423600.0
2010-10-19 11:00:00,19.78,19.79,19.76,19.78,256000.0,17.7526,17.7616,17.7347,17.7526,256000.0
2010-10-19 11:05:00,19.78,19.79,19.73,19.75,238800.0,17.7526,17.7616,17.7077,17.7257,238800.0
2010-10-19 11:10:00,19.76,19.79,19.74,19.78,357200.0,17.7347,17.7616,17.7167,17.7526,357200.0
2010-10-19 11:15:00,19.79,19.81,19.75,19.77,455200.0,17.7616,17.7795,17.7257,17.7436,455200.0
2010-10-19 11:20:00,19.77,19.77,19.75,19.75,384000.0,17.7436,17.7436,17.7257,17.7257,384000.0
2010-10-19 11:25:00,19.75,19.76,19.75,19.76,188800.0,17.7257,17.7347,17.7257,17.7347,188800.0
2010-10-19 11:30:00,19.76,19.77,19.75,19.77,242400.0,17.7347,17.7436,17.7257,17.7436,242400.0
2010-10-19 11:35:00,19.77,19.81,19.77,19.79,254800.0,17.7436,17.7795,17.7436,17.7616,254800.0
2010-10-19 11:40:00,19.79,19.83,19.79,19.8,284800.0,17.7616,17.7975,17.7616,17.7706,284800.0
2010-10-19 11:45:00,19.81,19.86,19.8,19.86,269200.0,17.7795,17.8244,17.7706,17.8244,269200.0
2010-10-19 11:50:00,19.85,19.87,19.82,19.82,369200.0,17.8154,17.8334,17.7885,17.7885,369200.0
2010-10-19 11:55:00,19.83,19.85,19.82,19.85,317200.0,17.7975,17.8154,17.7885,17.8154,317200.0
2010-10-19 12:00:00,19.85,19.87,19.85,19.87,274800.0,17.8154,17.8334,17.8154,17.8334,274800.0
2010-10-19 12:05:00,19.87,19.89,19.87,19.88,392800.0,17.8334,17.8513,17.8334,17.8424,392800.0
2010-10-19 12:10:00,19.88,19.89,19.85,19.86,148000.0,17.8424,17.8513,17.8154,17.8244,148000.0
2010-10-19 12:15:00,19.86,19.88,19.85,19.86,199200.0,17.8244,17.8424,17.8154,17.8244,199200.0
2010-10-19 12:20:00,19.86,19.88,19.84,19.85,202400.0,17.8244,17.8424,17.8065,17.8154,202400.0
2010-10-19 12:25:00,19.85,19.85,19.82,19.83,144400.0,17.8154,17.8154,17.7885,17.7975,144400.0
2010-10-19 12:30:00,19.83,19.84,19.79,19.8,128800.0,17.7975,17.8065,17.7616,17.7706,128800.0
2010-10-19 12:35:00,19.8,19.8,19.76,19.77,167600.0,17.7706,17.7706,17.7347,17.7436,167600.0
2010-10-19 12:40:00,19.78,19.8,19.78,19.79,211200.0,17.7526,17.7706,17.7526,17.7616,211200.0
2010-10-19 12:45:00,19.79,19.8,19.79,19.79,146800.0,17.7616,17.7706,17.7616,17.7616,146800.0
2010-10-19 12:50:00,19.79,19.8,19.77,19.77,161600.0,17.7616,17.7706,17.7436,17.7436,161600.0
2010-10-19 12:55:00,19.77,19.8,19.77,19.8,68400.0,17.7436,17.7706,17.7436,17.7706,68400.0
2010-10-19 13:00:00,19.8,19.82,19.79,19.81,169200.0,17.7706,17.7885,17.7616,17.7795,169200.0
2010-10-19 13:05:00,19.81,19.82,19.8,19.81,161600.0,17.7795,17.7885,17.7706,17.7795,161600.0
2010-10-19 13:10:00,19.81,19.82,19.76,19.77,154000.0,17.7795,17.7885,17.7347,17.7436,154000.0
2010-10-19 13:15:00,19.77,19.78,19.75,19.78,118000.0,17.7436,17.7526,17.7257,17.7526,118000.0
2010-10-19 13:20:00,19.77,19.81,19.76,19.79,276400.0,17.7436,17.7795,17.7347,17.7616,276400.0
2010-10-19 13:25:00,19.79,19.79,19.75,19.76,158400.0,17.7616,17.7616,17.7257,17.7347,158400.0
2010-10-19 13:30:00,19.76,19.76,19.71,19.72,333600.0,17.7347,17.7347,17.6898,17.6988,333600.0
2010-10-19 13:35:00,19.72,19.72,19.68,19.69,217600.0,17.6988,17.6988,17.6629,17.6718,217600.0
2010-10-19 13:40:00,19.69,19.7,19.67,19.67,183600.0,17.6718,17.6808,17.6539,17.6539,183600.0
2010-10-19 13:45:00,19.67,19.68,19.64,19.68,238400.0,17.6539,17.6629,17.627,17.6629,238400.0
2010-10-19 13:50:00,19.68,19.69,19.63,19.63,211600.0,17.6629,17.6718,17.618,17.618,211600.0
2010-10-19 13:55:00,19.63,19.63,19.57,19.59,316000.0,17.618,17.618,17.5641,17.5821,316000.0
2010-10-19 14:00:00,19.58,19.6,19.46,19.46,544000.0,17.5731,17.5911,17.4654,17.4654,544000.0
2010-10-19 14:05:00,19.46,19.51,19.46,19.48,334400.0,17.4654,17.5103,17.4654,17.4834,334400.0
2010-10-19 14:10:00,19.48,19.52,19.45,19.51,429200.0,17.4834,17.5193,17.4564,17.5103,429200.0
2010-10-19 14:15:00,19.51,19.55,19.5,19.5,337200.0,17.5103,17.5462,17.5013,17.5013,337200.0
2010-10-19 14:20:00,19.5,19.51,19.46,19.46,302800.0,17.5013,17.5103,17.4654,17.4654,302800.0
2010-10-19 14:25:00,19.46,19.47,19.42,19.43,470000.0,17.4654,17.4744,17.4295,17.4385,470000.0
2010-10-19 14:30:00,19.43,19.52,19.42,19.5,413600.0,17.4385,17.5193,17.4295,17.5013,413600.0
2010-10-19 14:35:00,19.5,19.5,19.43,19.44,323600.0,17.5013,17.5013,17.4385,17.4475,323600.0
2010-10-19 14:40:00,19.44,19.47,19.42,19.45,204400.0,17.4475,17.4744,17.4295,17.4564,204400.0
2010-10-19 14:45:00,19.45,19.46,19.43,19.44,182000.0,17.4564,17.4654,17.4385,17.4475,182000.0
2010-10-19 14:50:00,19.44,19.46,19.43,19.43,293600.0,17.4475,17.4654,17.4385,17.4385,293600.0
2010-10-19 14:55:00,19.43,19.43,19.4,19.4,282400.0,17.4385,17.4385,17.4116,17.4116,282400.0
2010-10-19 15:00:00,19.41,19.43,19.39,19.4,254400.0,17.4205,17.4385,17.4026,17.4116,254400.0
2010-10-19 15:05:00,19.4,19.41,19.35,19.35,365600.0,17.4116,17.4205,17.3667,17.3667,365600.0
2010-10-19 15:10:00,19.35,19.36,19.32,19.35,406800.0,17.3667,17.3757,17.3398,17.3667,406800.0
2010-10-19 15:15:00,19.34,19.39,19.34,19.38,270400.0,17.3577,17.4026,17.3577,17.3936,270400.0
2010-10-19 15:20:00,19.38,19.38,19.36,19.37,225200.0,17.3936,17.3936,17.3757,17.3846,225200.0
2010-10-19 15:25:00,19.37,19.37,19.33,19.33,334000.0,17.3846,17.3846,17.3487,17.3487,334000.0
2010-10-19 15:30:00,19.33,19.36,19.31,19.35,486800.0,17.3487,17.3757,17.3308,17.3667,486800.0
2010-10-19 15:35:00,19.35,19.39,19.35,19.38,472800.0,17.3667,17.4026,17.3667,17.3936,472800.0
2010-10-19 15:40:00,19.38,19.39,19.35,19.36,610400.0,17.3936,17.4026,17.3667,17.3757,610400.0
2010-10-19 15:45:00,19.36,19.38,19.34,19.37,636000.0,17.3757,17.3936,17.3577,17.3846,636000.0
2010-10-19 15:50:00,19.37,19.39,19.36,19.39,561600.0,17.3846,17.4026,17.3757,17.4026,561600.0
2010-10-19 15:55:00,19.39,19.4,19.37,19.4,1307600.0,17.4026,17.4116,17.3846,17.4116,1307600.0
2010-10-20 09:30:00,19.44,19.46,19.32,19.36,323200.0,17.4475,17.4654,17.3398,17.3757,323200.0
2010-10-20 09:35:00,19.37,19.45,19.35,19.44,190000.0,17.3846,17.4564,17.3667,17.4475,190000.0
2010-10-20 09:40:00,19.45,19.51,19.42,19.49,270800.0,17.4564,17.5103,17.4295,17.4923,270800.0
2010-10-20 09:45:00,19.5,19.58,19.49,19.56,252800.0,17.5013,17.5731,17.4923,17.5552,252800.0
2010-10-20 09:50:00,19.55,19.58,19.52,19.54,177200.0,17.5462,17.5731,17.5193,17.5372,177200.0
2010-10-20 09:55:00,19.54,19.55,19.5,19.5,178800.0,17.5372,17.5462,17.5013,17.5013,178800.0
2010-10-20 10:00:00,19.5,19.61,19.5,19.59,328800.0,17.5013,17.6,17.5013,17.5821,328800.0
2010-10-20 10:05:00,19.59,19.61,19.58,19.58,208000.0,17.5821,17.6,17.5731,17.5731,208000.0
2010-10-20 10:10:00,19.58,19.6,19.56,19.6,119200.0,17.5731,17.5911,17.5552,17.5911,119200.0
2010-10-20 10:15:00,19.6,19.61,19.59,19.61,198800.0,17.5911,17.6,17.5821,17.6,198800.0
2010-10-20 10:20:00,19.61,19.62,19.58,19.62,154400.0,17.6,17.609,17.5731,17.609,154400.0
2010-10-20 10:25:00,19.62,19.66,19.61,19.64,270400.0,17.609,17.6449,17.6,17.627,270400.0
2010-10-20 10:30:00,19.64,19.65,19.61,19.63,177600.0,17.627,17.6359,17.6,17.618,177600.0
2010-10-20 10:35:00,19.63,19.67,19.63,19.67,122000.0,17.618,17.6539,17.618,17.6539,122000.0
2010-10-20 10:40:00,19.66,19.69,19.66,19.69,182800.0,17.6449,17.6718,17.6449,17.6718,182800.0
2010-10-20 10:45:00,19.68,19.73,19.68,19.73,154800.0,17.6629,17.7077,17.6629,17.7077,154800.0
2010-10-20 10:50:00,19.73,19.79,19.73,19.79,535200.0,17.7077,17.7616,17.7077,17.7616,535200.0
2010-10-20 10:55:00,19.79,19.79,19.72,19.73,232000.0,17.7616,17.7616,17.6988,17.7077,232000.0
2010-10-20 11:00:00,19.73,19.73,19.71,19.72,178800.0,17.7077,17.7077,17.6898,17.6988,178800.0
2010-10-20 11:05:00,19.72,19.77,19.72,19.77,146400.0,17.6988,17.7436,17.6988,17.7436,146400.0
2010-10-20 11:10:00,19.77,19.77,19.74,19.74,382400.0,17.7436,17.7436,17.7167,17.7167,382400.0
2010-10-20 11:15:00,19.74,19.76,19.74,19.74,245200.0,17.7167,17.7347,17.7167,17.7167,245200.0
2010-10-20 11:20:00,19.74,19.75,19.73,19.74,170000.0,17.7167,17.7257,17.7077,17.7167,170000.0
2010-10-20 11:25:00,19.74,19.77,19.73,19.77,186800.0,17.7167,17.7436,17.7077,17.7436,186800.0
2010-10-20 11:30:00,19.77,19.77,19.76,19.77,90400.0,17.7436,17.7436,17.7347,17.7436,90400.0
2010-10-20 11:35:00,19.77,19.78,19.77,19.78,235200.0,17.7436,17.7526,17.7436,17.7526,235200.0
2010-10-20 11:40:00,19.78,19.79,19.78,19.79,202400.0,17.7526,17.7616,17.7526,17.7616,202400.0
2010-10-20 11:45:00,19.78,19.83,19.78,19.82,345200.0,17.7526,17.7975,17.7526,17.7885,345200.0
2010-10-20 11:50:00,19.82,19.82,19.81,19.82,127600.0,17.7885,17.7885,17.7795,17.7885,127600.0
2010-10-20 11:55:00,19.82,19.87,19.81,19.87,442800.0,17.7885,17.8334,17.7795,17.8334,442800.0
2010-10-20 12:00:00,19.86,19.92,19.86,19.91,544000.0,17.8244,17.8783,17.8244,17.8693,544000.0
2010-10-20 12:05:00,19.91,19.93,19.89,19.93,231600.0,17.8693,17.8872,17.8513,17.8872,231600.0
2010-10-20 12:10:00,19.93,19.98,19.92,19.96,507200.0,17.8872,17.9321,17.8783,17.9142,507200.0
2010-10-20 12:15:00,19.96,19.98,19.96,19.96,390000.0,17.9142,17.9321,17.9142,17.9142,390000.0
2010-10-20 12:20:00,19.97,19.97,19.91,19.94,271600.0,17.9231,17.9231,17.8693,17.8962,271600.0
2010-10-20 12:25:00,19.95,19.96,19.92,19.93,162400.0,17.9052,17.9142,17.8783,17.8872,162400.0
2010-10-20 12:30:00,19.93,19.95,19.92,19.92,104000.0,17.8872,17.9052,17.8783,17.8783,104000.0
2010-10-20 12:35:00,19.92,19.92,19.85,19.88,347600.0,17.8783,17.8783,17.8154,17.8424,347600.0
2010-10-20 12:40:00,19.88,19.88,19.86,19.87,328400.0,17.8424,17.8424,17.8244,17.8334,328400.0
2010-10-20 12:45:00,19.87,19.87,19.86,19.86,231600.0,17.8334,17.8334,17.8244,17.8244,231600.0
2010-10-20 12:50:00,19.86,19.89,19.86,19.88,154400.0,17.8244,17.8513,17.8244,17.8424,154400.0
2010-10-20 12:55:00,19.88,19.89,19.88,19.88,105600.0,17.8424,17.8513,17.8424,17.8424,105600.0
2010-10-20 13:00:00,19.88,19.91,19.88,19.9,114800.0,17.8424,17.8693,17.8424,17.8603,114800.0
2010-10-20 13:05:00,19.9,19.92,19.89,19.92,149600.0,17.8603,17.8783,17.8513,17.8783,149600.0
2010-10-20 13:10:00,19.92,19.93,19.91,19.91,174000.0,17.8783,17.8872,17.8693,17.8693,174000.0
2010-10-20 13:15:00,19.91,19.93,19.9,19.9,159200.0,17.8693,17.8872,17.8603,17.8603,159200.0
2010-10-20 13:20:00,19.9,19.91,19.89,19.9,157200.0,17.8603,17.8693,17.8513,17.8603,157200.0
2010-10-20 13:25:00,19.9,19.9,19.88,19.88,113600.0,17.8603,17.8603,17.8424,17.8424,113600.0
2010-10-20 13:30:00,19.88,19.88,19.85,19.87,215600.0,17.8424,17.8424,17.8154,17.8334,215600.0
2010-10-20 13:35:00,19.87,19.88,19.86,19.88,84000.0,17.8334,17.8424,17.8244,17.8424,84000.0
2010-10-20 13:40:00,19.88,19.88,19.86,19.87,86000.0,17.8424,17.8424,17.8244,17.8334,86000.0
2010-10-20 13:45:00,19.87,19.88,19.86,19.86,100400.0,17.8334,17.8424,17.8244,17.8244,100400.0
2010-10-20 13:50:00,19.87,19.87,19.86,19.86,51200.0,17.8334,17.8334,17.8244,17.8244,51200.0
2010-10-20 13:55:00,19.86,19.86,19.82,19.82,134400.0,17.8244,17.8244,17.7885,17.7885,134400.0
2010-10-20 14:00:00,19.83,19.88,19.82,19.85,192800.0,17.7975,17.8424,17.7885,17.8154,192800.0
2010-10-20 14:05:00,19.85,19.86,19.81,19.81,224400.0,17.8154,17.8244,17.7795,17.7795,224400.0
2010-10-20 14:10:00,19.81,19.83,19.81,19.83,133200.0,17.7795,17.7975,17.7795,17.7975,133200.0
2010-10-20 14:15:00,19.83,19.87,19.83,19.86,102400.0,17.7975,17.8334,17.7975,17.8244,102400.0
2010-10-20 14:20:00,19.86,19.88,19.86,19.88,93600.0,17.8244,17.8424,17.8244,17.8424,93600.0
2010-10-20 14:25:00,19.88,19.89,19.87,19.88,128400.0,17.8424,17.8513,17.8334,17.8424,128400.0
2010-10-20 14:30:00,19.88,19.89,19.88,19.89,112800.0,17.8424,17.8513,17.8424,17.8513,112800.0
2010-10-20 14:35:00,19.88,19.91,19.88,19.89,145600.0,17.8424,17.8693,17.8424,17.8513,145600.0
2010-10-20 14:40:00,19.89,19.9,19.89,19.9,84800.0,17.8513,17.8603,17.8513,17.8603,84800.0
2010-10-20 14:45:00,19.89,19.9,19.86,19.87,294400.0,17.8513,17.8603,17.8244,17.8334,294400.0
2010-10-20 14:50:00,19.87,19.89,19.86,19.88,196400.0,17.8334,17.8513,17.8244,17.8424,196400.0
2010-10-20 14:55:00,19.88,19.89,19.87,19.89,167600.0,17.8424,17.8513,17.8334,17.8513,167600.0
2010-10-20 15:00:00,19.89,19.9,19.86,19.86,136400.0,17.8513,17.8603,17.8244,17.8244,136400.0
2010-10-20 15:05:00,19.86,19.9,19.86,19.9,149600.0,17.8244,17.8603,17.8244,17.8603,149600.0
2010-10-20 15:10:00,19.89,19.89,19.86,19.87,184000.0,17.8513,17.8513,17.8244,17.8334,184000.0
2010-10-20 15:15:00,19.87,19.91,19.87,19.9,182800.0,17.8334,17.8693,17.8334,17.8603,182800.0
2010-10-20 15:20:00,19.9,19.93,19.9,19.92,346000.0,17.8603,17.8872,17.8603,17.8783,346000.0
2010-10-20 15:25:00,19.93,19.95,19.92,19.94,359200.0,17.8872,17.9052,17.8783,17.8962,359200.0
2010-10-20 15:30:00,19.94,19.95,19.91,19.91,400800.0,17.8962,17.9052,17.8693,17.8693,400800.0
2010-10-20 15:35:00,19.92,19.92,19.85,19.86,453600.0,17.8783,17.8783,17.8154,17.8244,453600.0
2010-10-20 15:40:00,19.86,19.86,19.83,19.85,315200.0,17.8244,17.8244,17.7975,17.8154,315200.0
2010-10-20 15:45:00,19.85,19.88,19.84,19.87,332800.0,17.8154,17.8424,17.8065,17.8334,332800.0
2010-10-20 15:50:00,19.87,19.89,19.83,19.83,408800.0,17.8334,17.8513,17.7975,17.7975,408800.0
2010-10-20 15:55:00,19.83,19.89,19.83,19.88,956000.0,17.7975,17.8513,17.7975,17.8424,956000.0
2010-10-21 09:30:00,19.86,19.9,19.65,19.89,503600.0,17.8244,17.8603,17.6359,17.8513,503600.0
2010-10-21 09:35:00,19.89,19.99,19.88,19.97,460400.0,17.8513,17.9411,17.8424,17.9231,460400.0
2010-10-21 09:40:00,19.97,20.0,19.96,19.98,272400.0,17.9231,17.9501,17.9142,17.9321,272400.0
2010-10-21 09:45:00,19.98,20.03,19.95,19.99,933600.0,17.9321,17.977,17.9052,17.9411,933600.0
2010-10-21 09:50:00,19.99,20.02,19.91,19.92,400400.0,17.9411,17.968,17.8693,17.8783,400400.0
2010-10-21 09:55:00,19.92,19.96,19.92,19.95,170400.0,17.8783,17.9142,17.8783,17.9052,170400.0
2010-10-21 10:00:00,19.96,19.99,19.92,19.98,244800.0,17.9142,17.9411,17.8783,17.9321,244800.0
2010-10-21 10:05:00,19.98,20.0,19.95,19.99,285600.0,17.9321,17.9501,17.9052,17.9411,285600.0
2010-10-21 10:10:00,19.99,20.03,19.99,20.0,348800.0,17.9411,17.977,17.9411,17.9501,348800.0
2010-10-21 10:15:00,20.0,20.0,19.96,19.98,200000.0,17.9501,17.9501,17.9142,17.9321,200000.0
2010-10-21 10:20:00,19.98,20.06,19.98,20.04,321200.0,17.9321,18.0039,17.9321,17.986,321200.0
2010-10-21 10:25:00,20.04,20.06,20.02,20.05,290000.0,17.986,18.0039,17.968,17.9949,290000.0
2010-10-21 10:30:00,20.06,20.1,20.06,20.08,266400.0,18.0039,18.0398,18.0039,18.0219,266400.0
2010-10-21 10:35:00,20.09,20.17,20.08,20.16,499200.0,18.0308,18.1026,18.0219,18.0937,499200.0
2010-10-21 10:40:00,20.16,20.18,20.14,20.17,344800.0,18.0937,18.1116,18.0757,18.1026,344800.0
2010-10-21 10:45:00,20.17,20.2,20.16,20.18,394800.0,18.1026,18.1296,18.0937,18.1116,394800.0
2010-10-21 10:50:00,20.19,20.22,20.18,20.2,203600.0,18.1206,18.1475,18.1116,18.1296,203600.0
2010-10-21 10:55:00,20.2,20.21,20.16,20.17,190400.0,18.1296,18.1385,18.0937,18.1026,190400.0
2010-10-21 11:00:00,20.17,20.18,20.11,20.12,273600.0,18.1026,18.1116,18.0488,18.0578,273600.0
2010-10-21 11:05:00,20.12,20.12,20.07,20.07,262800.0,18.0578,18.0578,18.0129,18.0129,262800.0
2010-10-21 11:10:00,20.07,20.11,20.06,20.08,174000.0,18.0129,18.0488,18.0039,18.0219,174000.0
2010-10-21 11:15:00,20.07,20.08,20.03,20.04,207200.0,18.0129,18.0219,17.977,17.986,207200.0
2010-10-21 11:20:00,20.05,20.06,20.03,20.03,200000.0,17.9949,18.0039,17.977,17.977,200000.0
2010-10-21 11:25:00,20.03,20.05,20.0,20.04,275200.0,17.977,17.9949,17.9501,17.986,275200.0
2010-10-21 11:30:00,20.04,20.05,20.0,20.0,286400.0,17.986,17.9949,17.9501,17.9501,286400.0
2010-10-21 11:35:00,20.0,20.0,19.96,19.97,280400.0,17.9501,17.9501,17.9142,17.9231,280400.0
2010-10-21 11:40:00,19.97,19.97,19.92,19.94,244800.0,17.9231,17.9231,17.8783,17.8962,244800.0
2010-10-21 11:45:00,19.93,19.99,19.93,19.95,179600.0,17.8872,17.9411,17.8872,17.9052,179600.0
2010-10-21 11:50:00,19.95,19.97,19.95,19.97,88400.0,17.9052,17.9231,17.9052,17.9231,88400.0
2010-10-21 11:55:00,19.98,19.99,19.96,19.98,109600.0,17.9321,17.9411,17.9142,17.9321,109600.0
2010-10-21 12:00:00,19.98,20.0,19.97,19.98,112800.0,17.9321,17.9501,17.9231,17.9321,112800.0
2010-10-21 12:05:00,19.98,20.0,19.97,20.0,156000.0,17.9321,17.9501,17.9231,17.9501,156000.0
2010-10-21 12:10:00,20.0,20.01,19.96,19.96,248400.0,17.9501,17.959,17.9142,17.9142,248400.0
2010-10-21 12:15:00,19.97,19.99,19.96,19.98,75200.0,17.9231,17.9411,17.9142,17.9321,75200.0
2010-10-21 12:20:00,19.98,20.0,19.97,19.99,88400.0,17.9321,17.9501,17.9231,17.9411,88400.0
2010-10-21 12:25:00,19.99,19.99,19.96,19.97,52400.0,17.9411,17.9411,17.9142,17.9231,52400.0
2010-10-21 12:30:00,19.97,20.0,19.97,19.97,97200.0,17.9231,17.9501,17.9231,17.9231,97200.0
2010-10-21 12:35:00,19.97,19.99,19.94,19.94,142800.0,17.9231,17.9411,17.8962,17.8962,142800.0
2010-10-21 12:40:00,19.95,19.97,19.93,19.93,80800.0,17.9052,17.9231,17.8872,17.8872,80800.0
2010-10-21 12:45:00,19.93,19.95,19.92,19.95,207600.0,17.8872,17.9052,17.8783,17.9052,207600.0
2010-10-21 12:50:00,19.95,19.96,19.93,19.95,78800.0,17.9052,17.9142,17.8872,17.9052,78800.0
2010-10-21 12:55:00,19.95,19.96,19.94,19.95,81200.0,17.9052,17.9142,17.8962,17.9052,81200.0
2010-10-21 13:00:00,19.96,19.98,19.96,19.97,84000.0,17.9142,17.9321,17.9142,17.9231,84000.0
2010-10-21 13:05:00,19.97,19.97,19.95,19.96,34000.0,17.9231,17.9231,17.9052,17.9142,34000.0
2010-10-21 13:10:00,19.97,20.0,19.96,19.98,190400.0,17.9231,17.9501,17.9142,17.9321,190400.0
2010-10-21 13:15:00,19.98,19.99,19.97,19.97,102800.0,17.9321,17.9411,17.9231,17.9231,102800.0
2010-10-21 13:20:00,19.97,19.97,19.93,19.94,53200.0,17.9231,17.9231,17.8872,17.8962,53200.0
2010-10-21 13:25:00,19.95,19.97,19.94,19.97,33600.0,17.9052,17.9231,17.8962,17.9231,33600.0
2010-10-21 13:30:00,19.96,19.97,19.93,19.93,81600.0,17.9142,17.9231,17.8872,17.8872,81600.0
2010-10-21 13:35:00,19.93,19.95,19.93,19.95,110000.0,17.8872,17.9052,17.8872,17.9052,110000.0
2010-10-21 13:40:00,19.95,19.96,19.93,19.93,59200.0,17.9052,17.9142,17.8872,17.8872,59200.0
2010-10-21 13:45:00,19.93,19.93,19.86,19.86,303600.0,17.8872,17.8872,17.8244,17.8244,303600.0
2010-10-21 13:50:00,19.86,19.87,19.81,19.83,232800.0,17.8244,17.8334,17.7795,17.7975,232800.0
2010-10-21 13:55:00,19.83,19.83,19.76,19.77,292800.0,17.7975,17.7975,17.7347,17.7436,292800.0
2010-10-21 14:00:00,19.76,19.77,19.74,19.76,272400.0,17.7347,17.7436,17.7167,17.7347,272400.0
2010-10-21 14:05:00,19.76,19.77,19.73,19.75,704800.0,17.7347,17.7436,17.7077,17.7257,704800.0
2010-10-21 14:10:00,19.76,19.8,19.75,19.78,309200.0,17.7347,17.7706,17.7257,17.7526,309200.0
2010-10-21 14:15:00,19.78,19.78,19.73,19.77,445600.0,17.7526,17.7526,17.7077,17.7436,445600.0
2010-10-21 14:20:00,19.77,19.79,19.73,19.75,154000.0,17.7436,17.7616,17.7077,17.7257,154000.0
2010-10-21 14:25:00,19.75,19.78,19.75,19.77,113600.0,17.7257,17.7526,17.7257,17.7436,113600.0
2010-10-21 14:30:00,19.78,19.8,19.77,19.77,146800.0,17.7526,17.7706,17.7436,17.7436,146800.0
2010-10-21 14:35:00,19.77,19.79,19.77,19.78,192800.0,17.7436,17.7616,17.7436,17.7526,192800.0
2010-10-21 14:40:00,19.78,19.82,19.77,19.81,168800.0,17.7526,17.7885,17.7436,17.7795,168800.0
2010-10-21 14:45:00,19.81,19.82,19.78,19.78,172000.0,17.7795,17.7885,17.7526,17.7526,172000.0
2010-10-21 14:50:00,19.78,19.8,19.77,19.8,182800.0,17.7526,17.7706,17.7436,17.7706,182800.0
2010-10-21 14:55:00,19.8,19.8,19.78,19.8,90800.0,17.7706,17.7706,17.7526,17.7706,90800.0
2010-10-21 15:00:00,19.8,19.83,19.79,19.82,153200.0,17.7706,17.7975,17.7616,17.7885,153200.0
2010-10-21 15:05:00,19.82,19.82,19.78,19.78,134000.0,17.7885,17.7885,17.7526,17.7526,134000.0
2010-10-21 15:10:00,19.79,19.8,19.78,19.79,129600.0,17.7616,17.7706,17.7526,17.7616,129600.0
2010-10-21 15:15:00,19.79,19.81,19.78,19.8,256800.0,17.7616,17.7795,17.7526,17.7706,256800.0
2010-10-21 15:20:00,19.8,19.8,19.78,19.79,316800.0,17.7706,17.7706,17.7526,17.7616,316800.0
2010-10-21 15:25:00,19.79,19.8,19.78,19.78,182400.0,17.7616,17.7706,17.7526,17.7526,182400.0
2010-10-21 15:30:00,19.78,19.8,19.78,19.79,310800.0,17.7526,17.7706,17.7526,17.7616,310800.0
2010-10-21 15:35:00,19.79,19.8,19.79,19.79,191200.0,17.7616,17.7706,17.7616,17.7616,191200.0
2010-10-21 15:40:00,19.79,19.8,19.78,19.78,264800.0,17.7616,17.7706,17.7526,17.7526,264800.0
2010-10-21 15:45:00,19.79,19.79,19.75,19.77,729600.0,17.7616,17.7616,17.7257,17.7436,729600.0
2010-10-21 15:50:00,19.77,19.77,19.75,19.76,456000.0,17.7436,17.7436,17.7257,17.7347,456000.0
2010-10-21 15:55:00,19.76,19.79,19.75,19.79,650400.0,17.7347,17.7616,17.7257,17.7616,650400.0
2010-10-22 09:30:00,19.79,19.79,19.68,19.74,388400.0,17.7616,17.7616,17.6629,17.7167,388400.0
2010-10-22 09:35:00,19.74,19.92,19.74,19.91,326800.0,17.7167,17.8783,17.7167,17.8693,326800.0
2010-10-22 09:40:00,19.92,19.97,19.85,19.9,347600.0,17.8783,17.9231,17.8154,17.8603,347600.0
2010-10-22 09:45:00,19.9,19.94,19.83,19.88,205600.0,17.8603,17.8962,17.7975,17.8424,205600.0
2010-10-22 09:50:00,19.87,19.87,19.84,19.85,167200.0,17.8334,17.8334,17.8065,17.8154,167200.0
2010-10-22 09:55:00,19.84,19.85,19.82,19.84,223600.0,17.8065,17.8154,17.7885,17.8065,223600.0
2010-10-22 10:00:00,19.84,19.86,19.83,19.86,144400.0,17.8065,17.8244,17.7975,17.8244,144400.0
2010-10-22 10:05:00,19.86,19.9,19.86,19.89,130800.0,17.8244,17.8603,17.8244,17.8513,130800.0
2010-10-22 10:10:00,19.89,19.92,19.86,19.92,137600.0,17.8513,17.8783,17.8244,17.8783,137600.0
2010-10-22 10:15:00,19.92,19.92,19.82,19.83,197200.0,17.8783,17.8783,17.7885,17.7975,197200.0
2010-10-22 10:20:00,19.83,19.86,19.77,19.77,169200.0,17.7975,17.8244,17.7436,17.7436,169200.0
2010-10-22 10:25:00,19.77,19.79,19.74,19.79,203200.0,17.7436,17.7616,17.7167,17.7616,203200.0
2010-10-22 10:30:00,19.79,19.83,19.78,19.82,134800.0,17.7616,17.7975,17.7526,17.7885,134800.0
2010-10-22 10:35:00,19.82,19.84,19.82,19.84,98000.0,17.7885,17.8065,17.7885,17.8065,98000.0
2010-10-22 10:40:00,19.84,19.85,19.79,19.81,90800.0,17.8065,17.8154,17.7616,17.7795,90800.0
2010-10-22 10:45:00,19.81,19.83,19.79,19.83,115600.0,17.7795,17.7975,17.7616,17.7975,115600.0
2010-10-22 10:50:00,19.83,19.84,19.81,19.81,85600.0,17.7975,17.8065,17.7795,17.7795,85600.0
2010-10-22 10:55:00,19.81,19.83,19.8,19.82,103200.0,17.7795,17.7975,17.7706,17.7885,103200.0
2010-10-22 11:00:00,19.82,19.85,19.82,19.85,74000.0,17.7885,17.8154,17.7885,17.8154,74000.0
2010-10-22 11:05:00,19.85,19.85,19.83,19.84,53200.0,17.8154,17.8154,17.7975,17.8065,53200.0
2010-10-22 11:10:00,19.84,19.85,19.82,19.83,65600.0,17.8065,17.8154,17.7885,17.7975,65600.0
2010-10-22 11:15:00,19.83,19.86,19.82,19.86,73200.0,17.7975,17.8244,17.7885,17.8244,73200.0
2010-10-22 11:20:00,19.86,19.88,19.86,19.88,84400.0,17.8244,17.8424,17.8244,17.8424,84400.0
2010-10-22 11:25:00,19.87,19.88,19.86,19.87,76800.0,17.8334,17.8424,17.8244,17.8334,76800.0
2010-10-22 11:30:00,19.87,19.9,19.86,19.89,140800.0,17.8334,17.8603,17.8244,17.8513,140800.0
2010-10-22 11:35:00,19.89,19.91,19.88,19.9,71200.0,17.8513,17.8693,17.8424,17.8603,71200.0
2010-10-22 11:40:00,19.9,19.91,19.89,19.9,52400.0,17.8603,17.8693,17.8513,17.8603,52400.0
2010-10-22 11:45:00,19.9,19.91,19.88,19.89,74800.0,17.8603,17.8693,17.8424,17.8513,74800.0
2010-10-22 11:50:00,19.89,19.89,19.85,19.85,103200.0,17.8513,17.8513,17.8154,17.8154,103200.0
2010-10-22 11:55:00,19.85,19.87,19.85,19.86,46400.0,17.8154,17.8334,17.8154,17.8244,46400.0
2010-10-22 12:00:00,19.86,19.87,19.85,19.85,58000.0,17.8244,17.8334,17.8154,17.8154,58000.0
2010-10-22 12:05:00,19.86,19.87,19.85,19.86,53200.0,17.8244,17.8334,17.8154,17.8244,53200.0
2010-10-22 12:10:00,19.86,19.86,19.85,19.85,60800.0,17.8244,17.8244,17.8154,17.8154,60800.0
2010-10-22 12:15:00,19.85,19.86,19.84,19.85,41600.0,17.8154,17.8244,17.8065,17.8154,41600.0
2010-10-22 12:20:00,19.85,19.85,19.83,19.85,72800.0,17.8154,17.8154,17.7975,17.8154,72800.0
2010-10-22 12:25:00,19.85,19.86,19.84,19.84,70000.0,17.8154,17.8244,17.8065,17.8065,70000.0
2010-10-22 12:30:00,19.84,19.85,19.83,19.85,40800.0,17.8065,17.8154,17.7975,17.8154,40800.0
2010-10-22 12:35:00,19.84,19.85,19.83,19.84,46400.0,17.8065,17.8154,17.7975,17.8065,46400.0
2010-10-22 12:40:00,19.84,19.84,19.82,19.84,80000.0,17.8065,17.8065,17.7885,17.8065,80000.0
2010-10-22 12:45:00,19.84,19.85,19.82,19.84,103200.0,17.8065,17.8154,17.7885,17.8065,103200.0
2010-10-22 12:50:00,19.84,19.84,19.83,19.84,33200.0,17.8065,17.8065,17.7975,17.8065,33200.0
2010-10-22 12:55:00,19.83,19.85,19.82,19.85,65200.0,17.7975,17.8154,17.7885,17.8154,65200.0
2010-10-22 13:00:00,19.84,19.85,19.84,19.85,41200.0,17.8065,17.8154,17.8065,17.8154,41200.0
2010-10-22 13:05:00,19.85,19.86,19.85,19.86,55600.0,17.8154,17.8244,17.8154,17.8244,55600.0
2010-10-22 13:10:00,19.86,19.87,19.85,19.87,80000.0,17.8244,17.8334,17.8154,17.8334,80000.0
2010-10-22 13:15:00,19.87,19.89,19.87,19.88,69600.0,17.8334,17.8513,17.8334,17.8424,69600.0
2010-10-22 13:20:00,19.87,19.88,19.86,19.88,67600.0,17.8334,17.8424,17.8244,17.8424,67600.0
2010-10-22 13:25:00,19.88,19.91,19.87,19.88,78000.0,17.8424,17.8693,17.8334,17.8424,78000.0
2010-10-22 13:30:00,19.88,19.88,19.86,19.86,58800.0,17.8424,17.8424,17.8244,17.8244,58800.0
2010-10-22 13:35:00,19.87,19.87,19.85,19.86,47600.0,17.8334,17.8334,17.8154,17.8244,47600.0
2010-10-22 13:40:00,19.86,19.88,19.85,19.87,37200.0,17.8244,17.8424,17.8154,17.8334,37200.0
2010-10-22 13:45:00,19.88,19.88,19.85,19.86,54000.0,17.8424,17.8424,17.8154,17.8244,54000.0
2010-10-22 13:50:00,19.86,19.87,19.86,19.87,37200.0,17.8244,17.8334,17.8244,17.8334,37200.0
2010-10-22 13:55:00,19.87,19.87,19.85,19.86,41600.0,17.8334,17.8334,17.8154,17.8244,41600.0
2010-10-22 14:00:00,19.86,19.86,19.85,19.85,60800.0,17.8244,17.8244,17.8154,17.8154,60800.0
2010-10-22 14:05:00,19.84,19.85,19.84,19.85,105200.0,17.8065,17.8154,17.8065,17.8154,105200.0
2010-10-22 14:10:00,19.84,19.85,19.83,19.83,121600.0,17.8065,17.8154,17.7975,17.7975,121600.0
2010-10-22 14:15:00,19.83,19.83,19.82,19.83,145600.0,17.7975,17.7975,17.7885,17.7975,145600.0
2010-10-22 14:20:00,19.83,19.83,19.81,19.82,169600.0,17.7975,17.7975,17.7795,17.7885,169600.0
2010-10-22 14:25:00,19.82,19.88,19.82,19.85,274800.0,17.7885,17.8424,17.7885,17.8154,274800.0
2010-10-22 14:30:00,19.85,19.85,19.82,19.82,116400.0,17.8154,17.8154,17.7885,17.7885,116400.0
2010-10-22 14:35:00,19.82,19.85,19.82,19.83,266000.0,17.7885,17.8154,17.7885,17.7975,266000.0
2010-10-22 14:40:00,19.83,19.83,19.81,19.82,124000.0,17.7975,17.7975,17.7795,17.7885,124000.0
2010-10-22 14:45:00,19.82,19.82,19.79,19.8,144000.0,17.7885,17.7885,17.7616,17.7706,144000.0
2010-10-22 14:50:00,19.8,19.8,19.78,19.78,128800.0,17.7706,17.7706,17.7526,17.7526,128800.0
2010-10-22 14:55:00,19.78,19.78,19.77,19.77,184400.0,17.7526,17.7526,17.7436,17.7436,184400.0
2010-10-22 15:00:00,19.77,19.79,19.77,19.78,233200.0,17.7436,17.7616,17.7436,17.7526,233200.0
2010-10-22 15:05:00,19.78,19.82,19.78,19.81,233600.0,17.7526,17.7885,17.7526,17.7795,233600.0
2010-10-22 15:10:00,19.81,19.81,19.78,19.78,129600.0,17.7795,17.7795,17.7526,17.7526,129600.0
2010-10-22 15:15:00,19.78,19.82,19.78,19.81,228800.0,17.7526,17.7885,17.7526,17.7795,228800.0
2010-10-22 15:20:00,19.81,19.82,19.81,19.81,173200.0,17.7795,17.7885,17.7795,17.7795,173200.0
2010-10-22 15:25:00,19.81,19.82,19.79,19.8,214400.0,17.7795,17.7885,17.7616,17.7706,214400.0
2010-10-22 15:30:00,19.8,19.81,19.79,19.79,173200.0,17.7706,17.7795,17.7616,17.7616,173200.0
2010-10-22 15:35:00,19.8,19.8,19.77,19.77,157200.0,17.7706,17.7706,17.7436,17.7436,157200.0
2010-10-22 15:40:00,19.77,19.77,19.75,19.75,259200.0,17.7436,17.7436,17.7257,17.7257,259200.0
2010-10-22 15:45:00,19.75,19.78,19.75,19.78,313600.0,17.7257,17.7526,17.7257,17.7526,313600.0
2010-10-22 15:50:00,19.78,19.8,19.78,19.8,339200.0,17.7526,17.7706,17.7526,17.7706,339200.0
2010-10-22 15:55:00,19.8,19.83,19.79,19.82,695600.0,17.7706,17.7975,17.7616,17.7885,695600.0
2010-10-25 09:30:00,20.01,20.02,19.94,20.0,373600.0,17.959,17.968,17.8962,17.9501,373600.0
2010-10-25 09:35:00,20.03,20.09,20.01,20.09,339600.0,17.977,18.0308,17.959,18.0308,339600.0
2010-10-25 09:40:00,20.09,20.13,20.0,20.1,510800.0,18.0308,18.0667,17.9501,18.0398,510800.0
2010-10-25 09:45:00,20.1,20.12,20.04,20.06,372400.0,18.0398,18.0578,17.986,18.0039,372400.0
2010-10-25 09:50:00,20.06,20.08,20.04,20.07,209200.0,18.0039,18.0219,17.986,18.0129,209200.0
2010-10-25 09:55:00,20.07,20.1,20.05,20.08,136000.0,18.0129,18.0398,17.9949,18.0219,136000.0
2010-10-25 10:00:00,20.09,20.12,20.06,20.11,342400.0,18.0308,18.0578,18.0039,18.0488,342400.0
2010-10-25 10:05:00,20.11,20.12,20.09,20.09,216000.0,18.0488,18.0578,18.0308,18.0308,216000.0
2010-10-25 10:10:00,20.09,20.1,20.07,20.07,287200.0,18.0308,18.0398,18.0129,18.0129,287200.0
2010-10-25 10:15:00,20.07,20.08,20.07,20.07,220400.0,18.0129,18.0219,18.0129,18.0129,220400.0
2010-10-25 10:20:00,20.07,20.11,20.07,20.08,159200.0,18.0129,18.0488,18.0129,18.0219,159200.0
2010-10-25 10:25:00,20.08,20.1,20.07,20.08,78000.0,18.0219,18.0398,18.0129,18.0219,78000.0
2010-10-25 10:30:00,20.07,20.11,20.06,20.07,344800.0,18.0129,18.0488,18.0039,18.0129,344800.0
2010-10-25 10:35:00,20.07,20.07,20.05,20.05,465600.0,18.0129,18.0129,17.9949,17.9949,465600.0
2010-10-25 10:40:00,20.05,20.06,20.02,20.02,688000.0,17.9949,18.0039,17.968,17.968,688000.0
2010-10-25 10:45:00,20.02,20.02,19.98,20.0,294000.0,17.968,17.968,17.9321,17.9501,294000.0
2010-10-25 10:50:00,20.0,20.01,19.99,19.99,146400.0,17.9501,17.959,17.9411,17.9411,146400.0
2010-10-25 10:55:00,19.99,20.0,19.95,19.97,188000.0,17.9411,17.9501,17.9052,17.9231,188000.0
2010-10-25 11:00:00,19.98,19.99,19.96,19.97,110800.0,17.9321,17.9411,17.9142,17.9231,110800.0
2010-10-25 11:05:00,19.97,19.97,19.95,19.95,144400.0,17.9231,17.9231,17.9052,17.9052,144400.0
2010-10-25 11:10:00,19.95,19.96,19.95,19.96,128400.0,17.9052,17.9142,17.9052,17.9142,128400.0
2010-10-25 11:15:00,19.96,19.98,19.95,19.98,190800.0,17.9142,17.9321,17.9052,17.9321,190800.0
2010-10-25 11:20:00,19.98,19.99,19.97,19.97,54800.0,17.9321,17.9411,17.9231,17.9231,54800.0
2010-10-25 11:25:00,19.97,20.0,19.95,19.98,142000.0,17.9231,17.9501,17.9052,17.9321,142000.0
2010-10-25 11:30:00,19.98,20.0,19.98,19.99,87200.0,17.9321,17.9501,17.9321,17.9411,87200.0
2010-10-25 11:35:00,20.0,20.03,19.99,20.02,187200.0,17.9501,17.977,17.9411,17.968,187200.0
2010-10-25 11:40:00,20.02,20.03,20.01,20.02,164000.0,17.968,17.977,17.959,17.968,164000.0
2010-10-25 11:45:00,20.02,20.02,20.0,20.01,119600.0,17.968,17.968,17.9501,17.959,119600.0
2010-10-25 11:50:00,20.0,20.0,19.97,19.97,171200.0,17.9501,17.9501,17.9231,17.9231,171200.0
2010-10-25 11:55:00,19.97,19.99,19.97,19.97,73200.0,17.9231,17.9411,17.9231,17.9231,73200.0
2010-10-25 12:00:00,19.97,19.97,19.94,19.95,76400.0,17.9231,17.9231,17.8962,17.9052,76400.0
2010-10-25 12:05:00,19.95,19.96,19.94,19.95,84000.0,17.9052,17.9142,17.8962,17.9052,84000.0
2010-10-25 12:10:00,19.95,19.96,19.94,19.96,79200.0,17.9052,17.9142,17.8962,17.9142,79200.0
2010-10-25 12:15:00,19.95,19.96,19.94,19.95,108800.0,17.9052,17.9142,17.8962,17.9052,108800.0
2010-10-25 12:20:00,19.94,19.96,19.92,19.94,83200.0,17.8962,17.9142,17.8783,17.8962,83200.0
2010-10-25 12:25:00,19.93,19.94,19.92,19.93,90800.0,17.8872,17.8962,17.8783,17.8872,90800.0
2010-10-25 12:30:00,19.93,19.95,19.91,19.94,81200.0,17.8872,17.9052,17.8693,17.8962,81200.0
2010-10-25 12:35:00,19.93,19.96,19.92,19.95,64800.0,17.8872,17.9142,17.8783,17.9052,64800.0
2010-10-25 12:40:00,19.96,19.98,19.95,19.97,71200.0,17.9142,17.9321,17.9052,17.9231,71200.0
2010-10-25 12:45:00,19.97,20.0,19.97,19.99,65600.0,17.9231,17.9501,17.9231,17.9411,65600.0
2010-10-25 12:50:00,19.99,19.99,19.97,19.99,88000.0,17.9411,17.9411,17.9231,17.9411,88000.0
2010-10-25 12:55:00,19.99,20.0,19.97,19.97,44000.0,17.9411,17.9501,17.9231,17.9231,44000.0
2010-10-25 13:00:00,19.97,20.0,19.96,19.99,94400.0,17.9231,17.9501,17.9142,17.9411,94400.0
2010-10-25 13:05:00,19.99,20.0,19.98,19.99,68800.0,17.9411,17.9501,17.9321,17.9411,68800.0
2010-10-25 13:10:00,19.99,20.0,19.98,19.99,42800.0,17.9411,17.9501,17.9321,17.9411,42800.0
2010-10-25 13:15:00,19.99,20.0,19.99,20.0,78400.0,17.9411,17.9501,17.9411,17.9501,78400.0
2010-10-25 13:20:00,20.0,20.0,19.99,20.0,226800.0,17.9501,17.9501,17.9411,17.9501,226800.0
2010-10-25 13:25:00,19.99,20.0,19.99,19.99,66800.0,17.9411,17.9501,17.9411,17.9411,66800.0
2010-10-25 13:30:00,20.0,20.0,19.97,19.98,88000.0,17.9501,17.9501,17.9231,17.9321,88000.0
2010-10-25 13:35:00,19.98,19.98,19.97,19.98,41600.0,17.9321,17.9321,17.9231,17.9321,41600.0
2010-10-25 13:40:00,19.99,20.0,19.98,20.0,63200.0,17.9411,17.9501,17.9321,17.9501,63200.0
2010-10-25 13:45:00,19.99,19.99,19.95,19.96,157200.0,17.9411,17.9411,17.9052,17.9142,157200.0
2010-10-25 13:50:00,19.96,19.96,19.93,19.96,130800.0,17.9142,17.9142,17.8872,17.9142,130800.0
2010-10-25 13:55:00,19.96,19.97,19.95,19.96,89600.0,17.9142,17.9231,17.9052,17.9142,89600.0
2010-10-25 14:00:00,19.96,19.99,19.96,19.98,49200.0,17.9142,17.9411,17.9142,17.9321,49200.0
2010-10-25 14:05:00,19.98,20.02,19.96,20.01,279600.0,17.9321,17.968,17.9142,17.959,279600.0
2010-10-25 14:10:00,20.01,20.02,19.99,19.99,136000.0,17.959,17.968,17.9411,17.9411,136000.0
2010-10-25 14:15:00,19.99,20.04,19.99,20.03,167600.0,17.9411,17.986,17.9411,17.977,167600.0
2010-10-25 14:20:00,20.03,20.07,20.02,20.06,166000.0,17.977,18.0129,17.968,18.0039,166000.0
2010-10-25 14:25:00,20.06,20.07,20.05,20.06,100800.0,18.0039,18.0129,17.9949,18.0039,100800.0
2010-10-25 14:30:00,20.06,20.07,20.04,20.05,157200.0,18.0039,18.0129,17.986,17.9949,157200.0
2010-10-25 14:35:00,20.06,20.06,20.03,20.05,112400.0,18.0039,18.0039,17.977,17.9949,112400.0
2010-10-25 14:40:00,20.04,20.05,20.02,20.04,76800.0,17.986,17.9949,17.968,17.986,76800.0
2010-10-25 14:45:00,20.04,20.05,20.03,20.04,80800.0,17.986,17.9949,17.977,17.986,80800.0
2010-10-25 14:50:00,20.04,20.09,20.04,20.08,237600.0,17.986,18.0308,17.986,18.0219,237600.0
2010-10-25 14:55:00,20.08,20.1,20.08,20.1,184000.0,18.0219,18.0398,18.0219,18.0398,184000.0
2010-10-25 15:00:00,20.1,20.11,20.09,20.11,216400.0,18.0398,18.0488,18.0308,18.0488,216400.0
2010-10-25 15:05:00,20.11,20.13,20.11,20.13,262400.0,18.0488,18.0667,18.0488,18.0667,262400.0
2010-10-25 15:10:00,20.13,20.14,20.12,20.13,233600.0,18.0667,18.0757,18.0578,18.0667,233600.0
2010-10-25 15:15:00,20.13,20.14,20.13,20.14,160400.0,18.0667,18.0757,18.0667,18.0757,160400.0
2010-10-25 15:20:00,20.13,20.15,20.11,20.15,447600.0,18.0667,18.0847,18.0488,18.0847,447600.0
2010-10-25 15:25:00,20.15,20.17,20.14,20.15,422800.0,18.0847,18.1026,18.0757,18.0847,422800.0
2010-10-25 15:30:00,20.15,20.16,20.11,20.11,185600.0,18.0847,18.0937,18.0488,18.0488,185600.0
2010-10-25 15:35:00,20.12,20.18,20.1,20.16,609200.0,18.0578,18.1116,18.0398,18.0937,609200.0
2010-10-25 15:40:00,20.15,20.18,20.14,20.16,301200.0,18.0847,18.1116,18.0757,18.0937,301200.0
2010-10-25 15:45:00,20.16,20.16,20.13,20.15,583200.0,18.0937,18.0937,18.0667,18.0847,583200.0
2010-10-25 15:50:00,20.14,20.17,20.13,20.16,465600.0,18.0757,18.1026,18.0667,18.0937,465600.0
2010-10-25 15:55:00,20.16,20.17,20.14,20.16,856400.0,18.0937,18.1026,18.0757,18.0937,856400.0
2010-10-26 09:30:00,20.04,20.08,19.89,19.94,544800.0,17.986,18.0219,17.8513,17.8962,544800.0
2010-10-26 09:35:00,19.94,19.96,19.9,19.9,286800.0,17.8962,17.9142,17.8603,17.8603,286800.0
2010-10-26 09:40:00,19.9,20.06,19.89,20.0,438400.0,17.8603,18.0039,17.8513,17.9501,438400.0
2010-10-26 09:45:00,20.0,20.02,19.98,20.0,200400.0,17.9501,17.968,17.9321,17.9501,200400.0
2010-10-26 09:50:00,20.0,20.0,19.91,19.94,364800.0,17.9501,17.9501,17.8693,17.8962,364800.0
2010-10-26 09:55:00,19.93,20.0,19.92,19.97,232400.0,17.8872,17.9501,17.8783,17.9231,232400.0
2010-10-26 10:00:00,19.97,20.01,19.94,19.97,234000.0,17.9231,17.959,17.8962,17.9231,234000.0
2010-10-26 10:05:00,19.97,19.98,19.93,19.95,180800.0,17.9231,17.9321,17.8872,17.9052,180800.0
2010-10-26 10:10:00,19.94,19.95,19.89,19.9,252000.0,17.8962,17.9052,17.8513,17.8603,252000.0
2010-10-26 10:15:00,19.9,19.92,19.88,19.89,291600.0,17.8603,17.8783,17.8424,17.8513,291600.0
2010-10-26 10:20:00,19.89,19.93,19.89,19.92,161200.0,17.8513,17.8872,17.8513,17.8783,161200.0
2010-10-26 10:25:00,19.92,19.93,19.91,19.92,180000.0,17.8783,17.8872,17.8693,17.8783,180000.0
2010-10-26 10:30:00,19.92,19.93,19.92,19.92,84800.0,17.8783,17.8872,17.8783,17.8783,84800.0
2010-10-26 10:35:00,19.92,19.92,19.89,19.91,210400.0,17.8783,17.8783,17.8513,17.8693,210400.0
2010-10-26 10:40:00,19.91,19.91,19.85,19.85,378000.0,17.8693,17.8693,17.8154,17.8154,378000.0
2010-10-26 10:45:00,19.85,19.9,19.85,19.85,349200.0,17.8154,17.8603,17.8154,17.8154,349200.0
2010-10-26 10:50:00,19.86,19.87,19.85,19.85,120800.0,17.8244,17.8334,17.8154,17.8154,120800.0
2010-10-26 10:55:00,19.86,19.88,19.85,19.86,225200.0,17.8244,17.8424,17.8154,17.8244,225200.0
2010-10-26 11:00:00,19.86,19.88,19.85,19.85,220400.0,17.8244,17.8424,17.8154,17.8154,220400.0
2010-10-26 11:05:00,19.85,19.87,19.85,19.85,163200.0,17.8154,17.8334,17.8154,17.8154,163200.0
2010-10-26 11:10:00,19.86,19.88,19.85,19.86,131600.0,17.8244,17.8424,17.8154,17.8244,131600.0
2010-10-26 11:15:00,19.86,19.9,19.85,19.88,136400.0,17.8244,17.8603,17.8154,17.8424,136400.0
2010-10-26 11:20:00,19.88,19.92,19.87,19.92,171600.0,17.8424,17.8783,17.8334,17.8783,171600.0
2010-10-26 11:25:00,19.92,19.92,19.89,19.91,148000.0,17.8783,17.8783,17.8513,17.8693,148000.0
2010-10-26 11:30:00,19.91,19.91,19.87,19.87,167200.0,17.8693,17.8693,17.8334,17.8334,167200.0
2010-10-26 11:35:00,19.87,19.89,19.86,19.88,95200.0,17.8334,17.8513,17.8244,17.8424,95200.0
2010-10-26 11:40:00,19.88,19.88,19.87,19.88,136000.0,17.8424,17.8424,17.8334,17.8424,136000.0
2010-10-26 11:45:00,19.88,19.89,19.88,19.88,130400.0,17.8424,17.8513,17.8424,17.8424,130400.0
2010-10-26 11:50:00,19.88,19.9,19.88,19.89,114800.0,17.8424,17.8603,17.8424,17.8513,114800.0
2010-10-26 11:55:00,19.89,19.92,19.89,19.9,207200.0,17.8513,17.8783,17.8513,17.8603,207200.0
2010-10-26 12:00:00,19.91,19.92,19.89,19.89,74800.0,17.8693,17.8783,17.8513,17.8513,74800.0
2010-10-26 12:05:00,19.89,19.9,19.88,19.88,100400.0,17.8513,17.8603,17.8424,17.8424,100400.0
2010-10-26 12:10:00,19.88,19.9,19.88,19.9,91600.0,17.8424,17.8603,17.8424,17.8603,91600.0
2010-10-26 12:15:00,19.9,19.91,19.89,19.91,146800.0,17.8603,17.8693,17.8513,17.8693,146800.0
2010-10-26 12:20:00,19.91,19.91,19.88,19.9,146400.0,17.8693,17.8693,17.8424,17.8603,146400.0
2010-10-26 12:25:00,19.9,19.9,19.88,19.88,209200.0,17.8603,17.8603,17.8424,17.8424,209200.0
2010-10-26 12:30:00,19.88,19.89,19.87,19.87,80800.0,17.8424,17.8513,17.8334,17.8334,80800.0
2010-10-26 12:35:00,19.88,19.9,19.88,19.9,62000.0,17.8424,17.8603,17.8424,17.8603,62000.0
2010-10-26 12:40:00,19.9,19.9,19.87,19.87,102000.0,17.8603,17.8603,17.8334,17.8334,102000.0
2010-10-26 12:45:00,19.88,19.88,19.87,19.88,55600.0,17.8424,17.8424,17.8334,17.8424,55600.0
2010-10-26 12:50:00,19.88,19.88,19.86,19.86,49200.0,17.8424,17.8424,17.8244,17.8244,49200.0
2010-10-26 12:55:00,19.86,19.87,19.85,19.85,61200.0,17.8244,17.8334,17.8154,17.8154,61200.0
2010-10-26 13:00:00,19.86,19.87,19.86,19.86,55600.0,17.8244,17.8334,17.8244,17.8244,55600.0
2010-10-26 13:05:00,19.86,19.88,19.86,19.88,204400.0,17.8244,17.8424,17.8244,17.8424,204400.0
2010-10-26 13:10:00,19.88,19.89,19.87,19.88,145600.0,17.8424,17.8513,17.8334,17.8424,145600.0
2010-10-26 13:15:00,19.88,19.9,19.87,19.9,108000.0,17.8424,17.8603,17.8334,17.8603,108000.0
2010-10-26 13:20:00,19.9,19.9,19.88,19.88,58400.0,17.8603,17.8603,17.8424,17.8424,58400.0
2010-10-26 13:25:00,19.88,19.91,19.87,19.89,146800.0,17.8424,17.8693,17.8334,17.8513,146800.0
2010-10-26 13:30:00,19.89,19.89,19.88,19.89,101200.0,17.8513,17.8513,17.8424,17.8513,101200.0
2010-10-26 13:35:00,19.89,19.9,19.88,19.89,145600.0,17.8513,17.8603,17.8424,17.8513,145600.0
2010-10-26 13:40:00,19.9,19.91,19.89,19.9,104000.0,17.8603,17.8693,17.8513,17.8603,104000.0
2010-10-26 13:45:00,19.9,19.9,19.88,19.9,81600.0,17.8603,17.8603,17.8424,17.8603,81600.0
2010-10-26 13:50:00,19.89,19.9,19.87,19.89,248800.0,17.8513,17.8603,17.8334,17.8513,248800.0
2010-10-26 13:55:00,19.89,19.9,19.87,19.88,101200.0,17.8513,17.8603,17.8334,17.8424,101200.0
2010-10-26 14:00:00,19.88,19.91,19.88,19.89,158400.0,17.8424,17.8693,17.8424,17.8513,158400.0
2010-10-26 14:05:00,19.89,19.9,19.87,19.87,126000.0,17.8513,17.8603,17.8334,17.8334,126000.0
2010-10-26 14:10:00,19.88,19.9,19.88,19.9,115600.0,17.8424,17.8603,17.8424,17.8603,115600.0
2010-10-26 14:15:00,19.9,19.91,19.89,19.9,78000.0,17.8603,17.8693,17.8513,17.8603,78000.0
2010-10-26 14:20:00,19.9,19.9,19.88,19.89,117200.0,17.8603,17.8603,17.8424,17.8513,117200.0
2010-10-26 14:25:00,19.89,19.9,19.89,19.9,144000.0,17.8513,17.8603,17.8513,17.8603,144000.0
2010-10-26 14:30:00,19.9,19.9,19.88,19.9,131600.0,17.8603,17.8603,17.8424,17.8603,131600.0
2010-10-26 14:35:00,19.9,19.9,19.89,19.89,260400.0,17.8603,17.8603,17.8513,17.8513,260400.0
2010-10-26 14:40:00,19.9,19.91,19.89,19.9,125200.0,17.8603,17.8693,17.8513,17.8603,125200.0
2010-10-26 14:45:00,19.89,19.91,19.89,19.89,100000.0,17.8513,17.8693,17.8513,17.8513,100000.0
2010-10-26 14:50:00,19.9,19.91,19.89,19.9,84000.0,17.8603,17.8693,17.8513,17.8603,84000.0
2010-10-26 14:55:00,19.9,19.9,19.89,19.9,95200.0,17.8603,17.8603,17.8513,17.8603,95200.0
2010-10-26 15:00:00,19.9,19.9,19.89,19.9,272400.0,17.8603,17.8603,17.8513,17.8603,272400.0
2010-10-26 15:05:00,19.89,19.91,19.89,19.9,408000.0,17.8513,17.8693,17.8513,17.8603,408000.0
2010-10-26 15:10:00,19.9,19.93,19.9,19.92,281600.0,17.8603,17.8872,17.8603,17.8783,281600.0
2010-10-26 15:15:00,19.92,19.95,19.92,19.93,217200.0,17.8783,17.9052,17.8783,17.8872,217200.0
2010-10-26 15:20:00,19.93,19.95,19.93,19.94,372400.0,17.8872,17.9052,17.8872,17.8962,372400.0
2010-10-26 15:25:00,19.95,19.97,19.94,19.95,254800.0,17.9052,17.9231,17.8962,17.9052,254800.0
2010-10-26 15:30:00,19.95,19.98,19.94,19.98,223200.0,17.9052,17.9321,17.8962,17.9321,223200.0
2010-10-26 15:35:00,19.97,19.99,19.97,19.98,228400.0,17.9231,17.9411,17.9231,17.9321,228400.0
2010-10-26 15:40:00,19.98,19.99,19.96,19.96,178000.0,17.9321,17.9411,17.9142,17.9142,178000.0
2010-10-26 15:45:00,19.96,19.97,19.94,19.96,291200.0,17.9142,17.9231,17.8962,17.9142,291200.0
2010-10-26 15:50:00,19.96,19.98,19.96,19.97,320000.0,17.9142,17.9321,17.9142,17.9231,320000.0
2010-10-26 15:55:00,19.97,20.01,19.97,20.01,618000.0,17.9231,17.959,17.9231,17.959,618000.0
2010-10-27 09:30:00,20.07,20.08,19.98,20.03,553200.0,18.0129,18.0219,17.9321,17.977,553200.0
2010-10-27 09:35:00,20.03,20.13,20.02,20.11,596400.0,17.977,18.0667,17.968,18.0488,596400.0
2010-10-27 09:40:00,20.12,20.15,20.09,20.1,332400.0,18.0578,18.0847,18.0308,18.0398,332400.0
2010-10-27 09:45:00,20.11,20.11,20.06,20.08,176400.0,18.0488,18.0488,18.0039,18.0219,176400.0
2010-10-27 09:50:00,20.08,20.1,20.06,20.06,254000.0,18.0219,18.0398,18.0039,18.0039,254000.0
2010-10-27 09:55:00,20.06,20.06,20.03,20.05,236000.0,18.0039,18.0039,17.977,17.9949,236000.0
2010-10-27 10:00:00,20.05,20.06,20.01,20.04,316800.0,17.9949,18.0039,17.959,17.986,316800.0
2010-10-27 10:05:00,20.04,20.06,20.0,20.04,133600.0,17.986,18.0039,17.9501,17.986,133600.0
2010-10-27 10:10:00,20.04,20.05,20.02,20.03,330000.0,17.986,17.9949,17.968,17.977,330000.0
2010-10-27 10:15:00,20.03,20.05,20.0,20.02,415200.0,17.977,17.9949,17.9501,17.968,415200.0
2010-10-27 10:20:00,20.01,20.01,19.93,19.94,364800.0,17.959,17.959,17.8872,17.8962,364800.0
2010-10-27 10:25:00,19.94,19.96,19.9,19.91,241200.0,17.8962,17.9142,17.8603,17.8693,241200.0
2010-10-27 10:30:00,19.91,19.96,19.9,19.94,237200.0,17.8693,17.9142,17.8603,17.8962,237200.0
2010-10-27 10:35:00,19.94,19.95,19.9,19.92,160800.0,17.8962,17.9052,17.8603,17.8783,160800.0
2010-10-27 10:40:00,19.92,19.93,19.91,19.91,164800.0,17.8783,17.8872,17.8693,17.8693,164800.0
2010-10-27 10:45:00,19.91,19.92,19.88,19.88,148000.0,17.8693,17.8783,17.8424,17.8424,148000.0
2010-10-27 10:50:00,19.88,19.9,19.86,19.89,118000.0,17.8424,17.8603,17.8244,17.8513,118000.0
2010-10-27 10:55:00,19.88,19.89,19.85,19.86,145200.0,17.8424,17.8513,17.8154,17.8244,145200.0
2010-10-27 11:00:00,19.87,19.88,19.83,19.86,247200.0,17.8334,17.8424,17.7975,17.8244,247200.0
2010-10-27 11:05:00,19.86,19.87,19.79,19.83,290800.0,17.8244,17.8334,17.7616,17.7975,290800.0
2010-10-27 11:10:00,19.83,19.87,19.83,19.86,180000.0,17.7975,17.8334,17.7975,17.8244,180000.0
2010-10-27 11:15:00,19.86,19.87,19.83,19.86,188400.0,17.8244,17.8334,17.7975,17.8244,188400.0
2010-10-27 11:20:00,19.86,19.9,19.86,19.87,110400.0,17.8244,17.8603,17.8244,17.8334,110400.0
2010-10-27 11:25:00,19.88,19.91,19.86,19.9,126800.0,17.8424,17.8693,17.8244,17.8603,126800.0
2010-10-27 11:30:00,19.9,19.9,19.88,19.89,86000.0,17.8603,17.8603,17.8424,17.8513,86000.0
2010-10-27 11:35:00,19.89,19.92,19.88,19.91,81600.0,17.8513,17.8783,17.8424,17.8693,81600.0
2010-10-27 11:40:00,19.91,19.91,19.9,19.91,89600.0,17.8693,17.8693,17.8603,17.8693,89600.0
2010-10-27 11:45:00,19.91,19.92,19.89,19.91,63200.0,17.8693,17.8783,17.8513,17.8693,63200.0
2010-10-27 11:50:00,19.91,19.92,19.89,19.9,304400.0,17.8693,17.8783,17.8513,17.8603,304400.0
2010-10-27 11:55:00,19.91,19.91,19.9,19.91,96400.0,17.8693,17.8693,17.8603,17.8693,96400.0
2010-10-27 12:00:00,19.9,19.91,19.9,19.9,149600.0,17.8603,17.8693,17.8603,17.8603,149600.0
2010-10-27 12:05:00,19.9,19.91,19.9,19.9,128400.0,17.8603,17.8693,17.8603,17.8603,128400.0
2010-10-27 12:10:00,19.9,19.91,19.9,19.91,39600.0,17.8603,17.8693,17.8603,17.8693,39600.0
2010-10-27 12:15:00,19.91,19.91,19.9,19.91,102400.0,17.8693,17.8693,17.8603,17.8693,102400.0
2010-10-27 12:20:00,19.9,19.92,19.9,19.91,108800.0,17.8603,17.8783,17.8603,17.8693,108800.0
2010-10-27 12:25:00,19.91,19.92,19.9,19.91,50800.0,17.8693,17.8783,17.8603,17.8693,50800.0
2010-10-27 12:30:00,19.91,19.92,19.9,19.91,78800.0,17.8693,17.8783,17.8603,17.8693,78800.0
2010-10-27 12:35:00,19.9,19.92,19.9,19.9,58000.0,17.8603,17.8783,17.8603,17.8603,58000.0
2010-10-27 12:40:00,19.91,19.91,19.9,19.9,76800.0,17.8693,17.8693,17.8603,17.8603,76800.0
2010-10-27 12:45:00,19.91,19.91,19.9,19.9,54800.0,17.8693,17.8693,17.8603,17.8603,54800.0
2010-10-27 12:50:00,19.9,19.93,19.9,19.92,194400.0,17.8603,17.8872,17.8603,17.8783,194400.0
2010-10-27 12:55:00,19.92,19.96,19.92,19.95,244400.0,17.8783,17.9142,17.8783,17.9052,244400.0
2010-10-27 13:00:00,19.95,19.96,19.93,19.93,123200.0,17.9052,17.9142,17.8872,17.8872,123200.0
2010-10-27 13:05:00,19.93,19.93,19.9,19.9,165600.0,17.8872,17.8872,17.8603,17.8603,165600.0
2010-10-27 13:10:00,19.9,19.92,19.9,19.91,136400.0,17.8603,17.8783,17.8603,17.8693,136400.0
2010-10-27 13:15:00,19.91,19.92,19.9,19.91,127200.0,17.8693,17.8783,17.8603,17.8693,127200.0
2010-10-27 13:20:00,19.91,19.91,19.9,19.91,120400.0,17.8693,17.8693,17.8603,17.8693,120400.0
2010-10-27 13:25:00,19.91,19.93,19.9,19.93,138000.0,17.8693,17.8872,17.8603,17.8872,138000.0
2010-10-27 13:30:00,19.93,19.95,19.92,19.94,99600.0,17.8872,17.9052,17.8783,17.8962,99600.0
2010-10-27 13:35:00,19.94,19.98,19.94,19.98,185600.0,17.8962,17.9321,17.8962,17.9321,185600.0
2010-10-27 13:40:00,19.98,19.99,19.97,19.98,85200.0,17.9321,17.9411,17.9231,17.9321,85200.0
2010-10-27 13:45:00,19.99,20.12,19.98,20.05,854400.0,17.9411,18.0578,17.9321,17.9949,854400.0
2010-10-27 13:50:00,20.06,20.06,20.03,20.06,172000.0,18.0039,18.0039,17.977,18.0039,172000.0
2010-10-27 13:55:00,20.06,20.1,20.05,20.1,274000.0,18.0039,18.0398,17.9949,18.0398,274000.0
2010-10-27 14:00:00,20.1,20.1,20.07,20.07,162400.0,18.0398,18.0398,18.0129,18.0129,162400.0
2010-10-27 14:05:00,20.07,20.09,20.06,20.08,181200.0,18.0129,18.0308,18.0039,18.0219,181200.0
2010-10-27 14:10:00,20.07,20.07,20.02,20.04,113600.0,18.0129,18.0129,17.968,17.986,113600.0
2010-10-27 14:15:00,20.03,20.05,20.01,20.01,125600.0,17.977,17.9949,17.959,17.959,125600.0
2010-10-27 14:20:00,20.01,20.01,19.99,20.0,220800.0,17.959,17.959,17.9411,17.9501,220800.0
2010-10-27 14:25:00,20.0,20.01,19.99,19.99,165200.0,17.9501,17.959,17.9411,17.9411,165200.0
2010-10-27 14:30:00,20.0,20.0,19.95,19.96,237600.0,17.9501,17.9501,17.9052,17.9142,237600.0
2010-10-27 14:35:00,19.96,19.97,19.94,19.96,240800.0,17.9142,17.9231,17.8962,17.9142,240800.0
2010-10-27 14:40:00,19.96,20.03,19.96,20.0,255600.0,17.9142,17.977,17.9142,17.9501,255600.0
2010-10-27 14:45:00,20.0,20.01,19.97,19.98,175600.0,17.9501,17.959,17.9231,17.9321,175600.0
2010-10-27 14:50:00,19.98,19.99,19.97,19.97,208000.0,17.9321,17.9411,17.9231,17.9231,208000.0
2010-10-27 14:55:00,19.97,19.97,19.95,19.95,200400.0,17.9231,17.9231,17.9052,17.9052,200400.0
2010-10-27 15:00:00,19.95,19.98,19.93,19.93,302000.0,17.9052,17.9321,17.8872,17.8872,302000.0
2010-10-27 15:05:00,19.94,19.96,19.93,19.95,166800.0,17.8962,17.9142,17.8872,17.9052,166800.0
2010-10-27 15:10:00,19.95,19.96,19.95,19.95,168400.0,17.9052,17.9142,17.9052,17.9052,168400.0
2010-10-27 15:15:00,19.95,19.97,19.94,19.97,280000.0,17.9052,17.9231,17.8962,17.9231,280000.0
2010-10-27 15:20:00,19.97,19.98,19.96,19.98,230800.0,17.9231,17.9321,17.9142,17.9321,230800.0
2010-10-27 15:25:00,19.98,19.99,19.97,19.98,275600.0,17.9321,17.9411,17.9231,17.9321,275600.0
2010-10-27 15:30:00,19.98,19.99,19.96,19.97,316800.0,17.9321,17.9411,17.9142,17.9231,316800.0
2010-10-27 15:35:00,19.98,19.98,19.96,19.98,398800.0,17.9321,17.9321,17.9142,17.9321,398800.0
2010-10-27 15:40:00,19.98,19.99,19.96,19.98,315200.0,17.9321,17.9411,17.9142,17.9321,315200.0
2010-10-27 15:45:00,19.98,20.01,19.97,19.98,601200.0,17.9321,17.959,17.9231,17.9321,601200.0
2010-10-27 15:50:00,19.98,20.01,19.98,20.0,742000.0,17.9321,17.959,17.9321,17.9501,742000.0
2010-10-27 15:55:00,20.0,20.01,19.98,19.98,1120400.0,17.9501,17.959,17.9321,17.9321,1120400.0
2010-10-28 09:30:00,19.82,19.88,19.65,19.68,1759600.0,17.7885,17.8424,17.6359,17.6629,1759600.0
2010-10-28 09:35:00,19.68,19.68,19.46,19.54,1089200.0,17.6629,17.6629,17.4654,17.5372,1089200.0
2010-10-28 09:40:00,19.54,19.55,19.46,19.46,1312800.0,17.5372,17.5462,17.4654,17.4654,1312800.0
2010-10-28 09:45:00,19.46,19.5,19.43,19.43,538000.0,17.4654,17.5013,17.4385,17.4385,538000.0
2010-10-28 09:50:00,19.44,19.47,19.31,19.33,670400.0,17.4475,17.4744,17.3308,17.3487,670400.0
2010-10-28 09:55:00,19.33,19.36,19.26,19.35,1279600.0,17.3487,17.3757,17.2859,17.3667,1279600.0
2010-10-28 10:00:00,19.35,19.42,19.33,19.4,995600.0,17.3667,17.4295,17.3487,17.4116,995600.0
2010-10-28 10:05:00,19.4,19.48,19.38,19.42,1056400.0,17.4116,17.4834,17.3936,17.4295,1056400.0
2010-10-28 10:10:00,19.42,19.5,19.42,19.46,726800.0,17.4295,17.5013,17.4295,17.4654,726800.0
2010-10-28 10:15:00,19.46,19.47,19.38,19.4,386800.0,17.4654,17.4744,17.3936,17.4116,386800.0
2010-10-28 10:20:00,19.4,19.46,19.39,19.43,438000.0,17.4116,17.4654,17.4026,17.4385,438000.0
2010-10-28 10:25:00,19.43,19.45,19.38,19.42,372800.0,17.4385,17.4564,17.3936,17.4295,372800.0
2010-10-28 10:30:00,19.42,19.46,19.39,19.43,481200.0,17.4295,17.4654,17.4026,17.4385,481200.0
2010-10-28 10:35:00,19.44,19.44,19.38,19.39,537600.0,17.4475,17.4475,17.3936,17.4026,537600.0
2010-10-28 10:40:00,19.4,19.43,19.39,19.4,327200.0,17.4116,17.4385,17.4026,17.4116,327200.0
2010-10-28 10:45:00,19.39,19.43,19.38,19.42,515600.0,17.4026,17.4385,17.3936,17.4295,515600.0
2010-10-28 10:50:00,19.42,19.46,19.41,19.43,590800.0,17.4295,17.4654,17.4205,17.4385,590800.0
2010-10-28 10:55:00,19.43,19.46,19.38,19.38,260800.0,17.4385,17.4654,17.3936,17.3936,260800.0
2010-10-28 11:00:00,19.38,19.4,19.33,19.33,726400.0,17.3936,17.4116,17.3487,17.3487,726400.0
2010-10-28 11:05:00,19.33,19.36,19.32,19.33,427600.0,17.3487,17.3757,17.3398,17.3487,427600.0
2010-10-28 11:10:00,19.33,19.33,19.29,19.32,430000.0,17.3487,17.3487,17.3128,17.3398,430000.0
2010-10-28 11:15:00,19.31,19.37,19.31,19.34,217600.0,17.3308,17.3846,17.3308,17.3577,217600.0
2010-10-28 11:20:00,19.34,19.4,19.33,19.38,290800.0,17.3577,17.4116,17.3487,17.3936,290800.0
2010-10-28 11:25:00,19.38,19.42,19.37,19.39,241200.0,17.3936,17.4295,17.3846,17.4026,241200.0
2010-10-28 11:30:00,19.39,19.39,19.3,19.3,245600.0,17.4026,17.4026,17.3218,17.3218,245600.0
2010-10-28 11:35:00,19.3,19.3,19.26,19.27,543200.0,17.3218,17.3218,17.2859,17.2949,543200.0
2010-10-28 11:40:00,19.27,19.29,19.26,19.29,241200.0,17.2949,17.3128,17.2859,17.3128,241200.0
2010-10-28 11:45:00,19.29,19.31,19.26,19.26,320400.0,17.3128,17.3308,17.2859,17.2859,320400.0
2010-10-28 11:50:00,19.27,19.27,19.18,19.18,871600.0,17.2949,17.2949,17.2141,17.2141,871600.0
2010-10-28 11:55:00,19.18,19.22,19.17,19.19,453600.0,17.2141,17.25,17.2051,17.2231,453600.0
2010-10-28 12:00:00,19.19,19.2,19.16,19.18,349600.0,17.2231,17.2321,17.1962,17.2141,349600.0
2010-10-28 12:05:00,19.18,19.25,19.17,19.24,273200.0,17.2141,17.2769,17.2051,17.268,273200.0
2010-10-28 12:10:00,19.24,19.25,19.18,19.18,243200.0,17.268,17.2769,17.2141,17.2141,243200.0
2010-10-28 12:15:00,19.18,19.21,19.16,19.2,221200.0,17.2141,17.241,17.1962,17.2321,221200.0
2010-10-28 12:20:00,19.2,19.2,19.16,19.16,178800.0,17.2321,17.2321,17.1962,17.1962,178800.0
2010-10-28 12:25:00,19.17,19.18,19.16,19.17,146800.0,17.2051,17.2141,17.1962,17.2051,146800.0
2010-10-28 12:30:00,19.17,19.19,19.16,19.19,284800.0,17.2051,17.2231,17.1962,17.2231,284800.0
2010-10-28 12:35:00,19.19,19.2,19.18,19.19,179200.0,17.2231,17.2321,17.2141,17.2231,179200.0
2010-10-28 12:40:00,19.19,19.22,19.18,19.22,188800.0,17.2231,17.25,17.2141,17.25,188800.0
2010-10-28 12:45:00,19.22,19.22,19.13,19.14,545200.0,17.25,17.25,17.1692,17.1782,545200.0
2010-10-28 12:50:00,19.14,19.14,19.08,19.08,502800.0,17.1782,17.1782,17.1244,17.1244,502800.0
2010-10-28 12:55:00,19.08,19.08,19.03,19.04,529200.0,17.1244,17.1244,17.0795,17.0885,529200.0
2010-10-28 13:00:00,19.03,19.04,18.89,18.92,1170400.0,17.0795,17.0885,16.9538,16.9808,1170400.0
2010-10-28 13:05:00,18.92,18.94,18.83,18.93,1864000.0,16.9808,16.9987,16.9,16.9897,1864000.0
2010-10-28 13:10:00,18.93,19.0,18.93,19.0,918400.0,16.9897,17.0526,16.9897,17.0526,918400.0
2010-10-28 13:15:00,19.0,19.11,19.0,19.06,1146800.0,17.0526,17.1513,17.0526,17.1064,1146800.0
2010-10-28 13:20:00,19.05,19.07,19.0,19.01,496000.0,17.0974,17.1154,17.0526,17.0615,496000.0
2010-10-28 13:25:00,19.01,19.04,19.0,19.04,516800.0,17.0615,17.0885,17.0526,17.0885,516800.0
2010-10-28 13:30:00,19.04,19.06,19.02,19.02,403600.0,17.0885,17.1064,17.0705,17.0705,403600.0
2010-10-28 13:35:00,19.02,19.02,18.96,18.96,305600.0,17.0705,17.0705,17.0167,17.0167,305600.0
2010-10-28 13:40:00,18.96,19.02,18.96,19.0,252400.0,17.0167,17.0705,17.0167,17.0526,252400.0
2010-10-28 13:45:00,19.0,19.02,18.98,19.0,310800.0,17.0526,17.0705,17.0346,17.0526,310800.0
2010-10-28 13:50:00,18.99,19.01,18.99,19.0,146800.0,17.0436,17.0615,17.0436,17.0526,146800.0
2010-10-28 13:55:00,19.0,19.03,19.0,19.03,336800.0,17.0526,17.0795,17.0526,17.0795,336800.0
2010-10-28 14:00:00,19.03,19.03,19.02,19.03,250800.0,17.0795,17.0795,17.0705,17.0795,250800.0
2010-10-28 14:05:00,19.03,19.06,19.03,19.04,291600.0,17.0795,17.1064,17.0795,17.0885,291600.0
2010-10-28 14:10:00,19.04,19.04,19.0,19.03,284800.0,17.0885,17.0885,17.0526,17.0795,284800.0
2010-10-28 14:15:00,19.03,19.03,18.99,18.99,254000.0,17.0795,17.0795,17.0436,17.0436,254000.0
2010-10-28 14:20:00,18.99,19.01,18.98,18.99,310800.0,17.0436,17.0615,17.0346,17.0436,310800.0
2010-10-28 14:25:00,19.0,19.02,18.98,19.01,236400.0,17.0526,17.0705,17.0346,17.0615,236400.0
2010-10-28 14:30:00,19.01,19.02,18.99,18.99,504800.0,17.0615,17.0705,17.0436,17.0436,504800.0
2010-10-28 14:35:00,19.0,19.0,18.97,19.0,544000.0,17.0526,17.0526,17.0256,17.0526,544000.0
2010-10-28 14:40:00,19.0,19.0,18.95,18.96,310400.0,17.0526,17.0526,17.0077,17.0167,310400.0
2010-10-28 14:45:00,18.96,19.01,18.94,19.01,340000.0,17.0167,17.0615,16.9987,17.0615,340000.0
2010-10-28 14:50:00,19.02,19.04,19.01,19.02,423200.0,17.0705,17.0885,17.0615,17.0705,423200.0
2010-10-28 14:55:00,19.02,19.03,19.01,19.02,321600.0,17.0705,17.0795,17.0615,17.0705,321600.0
2010-10-28 15:00:00,19.02,19.02,18.99,19.01,377200.0,17.0705,17.0705,17.0436,17.0615,377200.0
2010-10-28 15:05:00,19.0,19.04,19.0,19.04,371200.0,17.0526,17.0885,17.0526,17.0885,371200.0
2010-10-28 15:10:00,19.04,19.06,19.03,19.06,505200.0,17.0885,17.1064,17.0795,17.1064,505200.0
2010-10-28 15:15:00,19.06,19.06,19.03,19.05,424800.0,17.1064,17.1064,17.0795,17.0974,424800.0
2010-10-28 15:20:00,19.05,19.05,19.0,19.0,529600.0,17.0974,17.0974,17.0526,17.0526,529600.0
2010-10-28 15:25:00,19.0,19.01,18.99,19.0,501600.0,17.0526,17.0615,17.0436,17.0526,501600.0
2010-10-28 15:30:00,19.0,19.04,19.0,19.04,745600.0,17.0526,17.0885,17.0526,17.0885,745600.0
2010-10-28 15:35:00,19.04,19.1,19.04,19.1,475600.0,17.0885,17.1423,17.0885,17.1423,475600.0
2010-10-28 15:40:00,19.09,19.1,19.06,19.08,828400.0,17.1333,17.1423,17.1064,17.1244,828400.0
2010-10-28 15:45:00,19.08,19.1,19.07,19.1,1626000.0,17.1244,17.1423,17.1154,17.1423,1626000.0
2010-10-28 15:50:00,19.1,19.11,19.09,19.11,935600.0,17.1423,17.1513,17.1333,17.1513,935600.0
2010-10-28 15:55:00,19.11,19.12,19.11,19.11,1262000.0,17.1513,17.1603,17.1513,17.1513,1262000.0
2010-10-29 09:30:00,19.1,19.27,19.09,19.2,637600.0,17.1423,17.2949,17.1333,17.2321,637600.0
2010-10-29 09:35:00,19.2,19.29,19.18,19.25,634400.0,17.2321,17.3128,17.2141,17.2769,634400.0
2010-10-29 09:40:00,19.25,19.35,19.21,19.35,394800.0,17.2769,17.3667,17.241,17.3667,394800.0
2010-10-29 09:45:00,19.36,19.43,19.33,19.37,622400.0,17.3757,17.4385,17.3487,17.3846,622400.0
2010-10-29 09:50:00,19.38,19.46,19.36,19.43,1074800.0,17.3936,17.4654,17.3757,17.4385,1074800.0
2010-10-29 09:55:00,19.43,19.43,19.37,19.41,320800.0,17.4385,17.4385,17.3846,17.4205,320800.0
2010-10-29 10:00:00,19.41,19.52,19.4,19.5,1414800.0,17.4205,17.5193,17.4116,17.5013,1414800.0
2010-10-29 10:05:00,19.5,19.5,19.46,19.46,389600.0,17.5013,17.5013,17.4654,17.4654,389600.0
2010-10-29 10:10:00,19.46,19.49,19.44,19.49,241600.0,17.4654,17.4923,17.4475,17.4923,241600.0
2010-10-29 10:15:00,19.49,19.51,19.47,19.49,358000.0,17.4923,17.5103,17.4744,17.4923,358000.0
2010-10-29 10:20:00,19.48,19.49,19.47,19.48,244000.0,17.4834,17.4923,17.4744,17.4834,244000.0
2010-10-29 10:25:00,19.48,19.5,19.44,19.47,323200.0,17.4834,17.5013,17.4475,17.4744,323200.0
2010-10-29 10:30:00,19.48,19.49,19.46,19.47,263200.0,17.4834,17.4923,17.4654,17.4744,263200.0
2010-10-29 10:35:00,19.47,19.51,19.47,19.5,296000.0,17.4744,17.5103,17.4744,17.5013,296000.0
2010-10-29 10:40:00,19.5,19.51,19.46,19.47,300800.0,17.5013,17.5103,17.4654,17.4744,300800.0
2010-10-29 10:45:00,19.47,19.52,19.46,19.52,349600.0,17.4744,17.5193,17.4654,17.5193,349600.0
2010-10-29 10:50:00,19.52,19.55,19.49,19.5,593600.0,17.5193,17.5462,17.4923,17.5013,593600.0
2010-10-29 10:55:00,19.5,19.55,19.5,19.53,225200.0,17.5013,17.5462,17.5013,17.5282,225200.0
2010-10-29 11:00:00,19.53,19.56,19.53,19.56,204000.0,17.5282,17.5552,17.5282,17.5552,204000.0
2010-10-29 11:05:00,19.56,19.56,19.53,19.54,296800.0,17.5552,17.5552,17.5282,17.5372,296800.0
2010-10-29 11:10:00,19.55,19.56,19.54,19.55,186000.0,17.5462,17.5552,17.5372,17.5462,186000.0
2010-10-29 11:15:00,19.55,19.56,19.53,19.55,213200.0,17.5462,17.5552,17.5282,17.5462,213200.0
2010-10-29 11:20:00,19.55,19.57,19.54,19.56,323600.0,17.5462,17.5641,17.5372,17.5552,323600.0
2010-10-29 11:25:00,19.56,19.57,19.51,19.51,279200.0,17.5552,17.5641,17.5103,17.5103,279200.0
2010-10-29 11:30:00,19.51,19.51,19.46,19.46,328800.0,17.5103,17.5103,17.4654,17.4654,328800.0
2010-10-29 11:35:00,19.47,19.48,19.43,19.47,287600.0,17.4744,17.4834,17.4385,17.4744,287600.0
2010-10-29 11:40:00,19.47,19.48,19.46,19.47,141600.0,17.4744,17.4834,17.4654,17.4744,141600.0
2010-10-29 11:45:00,19.47,19.48,19.44,19.46,192000.0,17.4744,17.4834,17.4475,17.4654,192000.0
2010-10-29 11:50:00,19.46,19.47,19.45,19.47,96400.0,17.4654,17.4744,17.4564,17.4744,96400.0
2010-10-29 11:55:00,19.47,19.49,19.47,19.48,115200.0,17.4744,17.4923,17.4744,17.4834,115200.0
2010-10-29 12:00:00,19.48,19.5,19.48,19.5,90400.0,17.4834,17.5013,17.4834,17.5013,90400.0
2010-10-29 12:05:00,19.5,19.52,19.5,19.5,100400.0,17.5013,17.5193,17.5013,17.5013,100400.0
2010-10-29 12:10:00,19.5,19.52,19.5,19.52,71600.0,17.5013,17.5193,17.5013,17.5193,71600.0
2010-10-29 12:15:00,19.52,19.55,19.52,19.54,134800.0,17.5193,17.5462,17.5193,17.5372,134800.0
2010-10-29 12:20:00,19.54,19.57,19.54,19.56,242400.0,17.5372,17.5641,17.5372,17.5552,242400.0
2010-10-29 12:25:00,19.57,19.59,19.56,19.57,245200.0,17.5641,17.5821,17.5552,17.5641,245200.0
2010-10-29 12:30:00,19.57,19.59,19.56,19.59,82400.0,17.5641,17.5821,17.5552,17.5821,82400.0
2010-10-29 12:35:00,19.59,19.59,19.57,19.57,88400.0,17.5821,17.5821,17.5641,17.5641,88400.0
2010-10-29 12:40:00,19.57,19.59,19.57,19.59,88000.0,17.5641,17.5821,17.5641,17.5821,88000.0
2010-10-29 12:45:00,19.59,19.6,19.58,19.6,93200.0,17.5821,17.5911,17.5731,17.5911,93200.0
2010-10-29 12:50:00,19.6,19.61,19.59,19.6,67600.0,17.5911,17.6,17.5821,17.5911,67600.0
2010-10-29 12:55:00,19.6,19.61,19.59,19.6,100000.0,17.5911,17.6,17.5821,17.5911,100000.0
2010-10-29 13:00:00,19.6,19.6,19.56,19.58,112000.0,17.5911,17.5911,17.5552,17.5731,112000.0
2010-10-29 13:05:00,19.58,19.58,19.52,19.52,114000.0,17.5731,17.5731,17.5193,17.5193,114000.0
2010-10-29 13:10:00,19.53,19.56,19.53,19.54,78800.0,17.5282,17.5552,17.5282,17.5372,78800.0
2010-10-29 13:15:00,19.54,19.54,19.52,19.52,105600.0,17.5372,17.5372,17.5193,17.5193,105600.0
2010-10-29 13:20:00,19.53,19.53,19.5,19.5,78000.0,17.5282,17.5282,17.5013,17.5013,78000.0
2010-10-29 13:25:00,19.5,19.5,19.48,19.49,71600.0,17.5013,17.5013,17.4834,17.4923,71600.0
2010-10-29 13:30:00,19.49,19.51,19.49,19.5,78800.0,17.4923,17.5103,17.4923,17.5013,78800.0
2010-10-29 13:35:00,19.5,19.5,19.47,19.48,85200.0,17.5013,17.5013,17.4744,17.4834,85200.0
2010-10-29 13:40:00,19.48,19.48,19.46,19.46,68800.0,17.4834,17.4834,17.4654,17.4654,68800.0
2010-10-29 13:45:00,19.47,19.47,19.44,19.44,131200.0,17.4744,17.4744,17.4475,17.4475,131200.0
2010-10-29 13:50:00,19.44,19.46,19.43,19.45,132400.0,17.4475,17.4654,17.4385,17.4564,132400.0
2010-10-29 13:55:00,19.45,19.46,19.43,19.43,217600.0,17.4564,17.4654,17.4385,17.4385,217600.0
2010-10-29 14:00:00,19.43,19.45,19.43,19.44,127200.0,17.4385,17.4564,17.4385,17.4475,127200.0
2010-10-29 14:05:00,19.44,19.46,19.43,19.44,202000.0,17.4475,17.4654,17.4385,17.4475,202000.0
2010-10-29 14:10:00,19.44,19.49,19.43,19.48,237200.0,17.4475,17.4923,17.4385,17.4834,237200.0
2010-10-29 14:15:00,19.48,19.48,19.45,19.46,66800.0,17.4834,17.4834,17.4564,17.4654,66800.0
2010-10-29 14:20:00,19.46,19.49,19.45,19.45,132000.0,17.4654,17.4923,17.4564,17.4564,132000.0
2010-10-29 14:25:00,19.46,19.48,19.45,19.46,117600.0,17.4654,17.4834,17.4564,17.4654,117600.0
2010-10-29 14:30:00,19.46,19.47,19.43,19.44,114400.0,17.4654,17.4744,17.4385,17.4475,114400.0
2010-10-29 14:35:00,19.44,19.44,19.41,19.42,155200.0,17.4475,17.4475,17.4205,17.4295,155200.0
2010-10-29 14:40:00,19.42,19.45,19.42,19.45,72800.0,17.4295,17.4564,17.4295,17.4564,72800.0
2010-10-29 14:45:00,19.45,19.46,19.44,19.45,80800.0,17.4564,17.4654,17.4475,17.4564,80800.0
2010-10-29 14:50:00,19.45,19.47,19.44,19.45,195200.0,17.4564,17.4744,17.4475,17.4564,195200.0
2010-10-29 14:55:00,19.45,19.48,19.45,19.45,155200.0,17.4564,17.4834,17.4564,17.4564,155200.0
2010-10-29 15:00:00,19.45,19.47,19.45,19.46,112400.0,17.4564,17.4744,17.4564,17.4654,112400.0
2010-10-29 15:05:00,19.45,19.45,19.43,19.43,91600.0,17.4564,17.4564,17.4385,17.4385,91600.0
2010-10-29 15:10:00,19.43,19.43,19.41,19.42,132800.0,17.4385,17.4385,17.4205,17.4295,132800.0
2010-10-29 15:15:00,19.42,19.44,19.42,19.43,170400.0,17.4295,17.4475,17.4295,17.4385,170400.0
2010-10-29 15:20:00,19.43,19.45,19.42,19.45,150400.0,17.4385,17.4564,17.4295,17.4564,150400.0
2010-10-29 15:25:00,19.45,19.46,19.44,19.45,244400.0,17.4564,17.4654,17.4475,17.4564,244400.0
2010-10-29 15:30:00,19.45,19.46,19.44,19.44,329200.0,17.4564,17.4654,17.4475,17.4475,329200.0
2010-10-29 15:35:00,19.45,19.47,19.45,19.46,214000.0,17.4564,17.4744,17.4564,17.4654,214000.0
2010-10-29 15:40:00,19.46,19.48,19.46,19.47,286400.0,17.4654,17.4834,17.4654,17.4744,286400.0
2010-10-29 15:45:00,19.47,19.48,19.46,19.48,476800.0,17.4744,17.4834,17.4654,17.4834,476800.0
2010-10-29 15:50:00,19.48,19.49,19.46,19.48,479200.0,17.4834,17.4923,17.4654,17.4834,479200.0
2010-10-29 15:55:00,19.48,19.54,19.48,19.54,1499600.0,17.4834,17.5372,17.4834,17.5372,1499600.0
2010-11-01 09:30:00,19.65,19.7,19.5,19.52,521200.0,17.6359,17.6808,17.5013,17.5193,521200.0
2010-11-01 09:35:00,19.51,19.55,19.41,19.45,261200.0,17.5103,17.5462,17.4205,17.4564,261200.0
2010-11-01 09:40:00,19.45,19.5,19.44,19.46,201600.0,17.4564,17.5013,17.4475,17.4654,201600.0
2010-11-01 09:45:00,19.47,19.6,19.47,19.6,248400.0,17.4744,17.5911,17.4744,17.5911,248400.0
2010-11-01 09:50:00,19.59,19.66,19.59,19.6,208800.0,17.5821,17.6449,17.5821,17.5911,208800.0
2010-11-01 09:55:00,19.6,19.61,19.53,19.59,140400.0,17.5911,17.6,17.5282,17.5821,140400.0
2010-11-01 10:00:00,19.59,19.63,19.55,19.62,142000.0,17.5821,17.618,17.5462,17.609,142000.0
2010-11-01 10:05:00,19.63,19.67,19.58,19.58,136800.0,17.618,17.6539,17.5731,17.5731,136800.0
2010-11-01 10:10:00,19.58,19.62,19.55,19.62,146800.0,17.5731,17.609,17.5462,17.609,146800.0
2010-11-01 10:15:00,19.61,19.62,19.6,19.61,111600.0,17.6,17.609,17.5911,17.6,111600.0
2010-11-01 10:20:00,19.61,19.64,19.61,19.61,112400.0,17.6,17.627,17.6,17.6,112400.0
2010-11-01 10:25:00,19.61,19.62,19.59,19.59,156800.0,17.6,17.609,17.5821,17.5821,156800.0
2010-11-01 10:30:00,19.59,19.6,19.55,19.56,99600.0,17.5821,17.5911,17.5462,17.5552,99600.0
2010-11-01 10:35:00,19.56,19.57,19.53,19.56,95600.0,17.5552,17.5641,17.5282,17.5552,95600.0
2010-11-01 10:40:00,19.56,19.57,19.55,19.56,65600.0,17.5552,17.5641,17.5462,17.5552,65600.0
2010-11-01 10:45:00,19.56,19.57,19.5,19.53,152000.0,17.5552,17.5641,17.5013,17.5282,152000.0
2010-11-01 10:50:00,19.53,19.54,19.48,19.49,139600.0,17.5282,17.5372,17.4834,17.4923,139600.0
2010-11-01 10:55:00,19.49,19.49,19.44,19.45,256800.0,17.4923,17.4923,17.4475,17.4564,256800.0
2010-11-01 11:00:00,19.45,19.45,19.42,19.43,115600.0,17.4564,17.4564,17.4295,17.4385,115600.0
2010-11-01 11:05:00,19.43,19.45,19.41,19.43,144400.0,17.4385,17.4564,17.4205,17.4385,144400.0
2010-11-01 11:10:00,19.43,19.45,19.41,19.42,171200.0,17.4385,17.4564,17.4205,17.4295,171200.0
2010-11-01 11:15:00,19.42,19.42,19.35,19.36,304000.0,17.4295,17.4295,17.3667,17.3757,304000.0
2010-11-01 11:20:00,19.36,19.39,19.35,19.37,171200.0,17.3757,17.4026,17.3667,17.3846,171200.0
2010-11-01 11:25:00,19.38,19.39,19.37,19.38,176000.0,17.3936,17.4026,17.3846,17.3936,176000.0
2010-11-01 11:30:00,19.38,19.38,19.36,19.37,74000.0,17.3936,17.3936,17.3757,17.3846,74000.0
2010-11-01 11:35:00,19.38,19.38,19.31,19.32,229200.0,17.3936,17.3936,17.3308,17.3398,229200.0
2010-11-01 11:40:00,19.32,19.34,19.31,19.33,147200.0,17.3398,17.3577,17.3308,17.3487,147200.0
2010-11-01 11:45:00,19.33,19.36,19.33,19.36,169600.0,17.3487,17.3757,17.3487,17.3757,169600.0
2010-11-01 11:50:00,19.35,19.37,19.33,19.36,232000.0,17.3667,17.3846,17.3487,17.3757,232000.0
2010-11-01 11:55:00,19.36,19.39,19.36,19.38,137600.0,17.3757,17.4026,17.3757,17.3936,137600.0
2010-11-01 12:00:00,19.38,19.4,19.38,19.4,89200.0,17.3936,17.4116,17.3936,17.4116,89200.0
2010-11-01 12:05:00,19.39,19.41,19.38,19.38,109600.0,17.4026,17.4205,17.3936,17.3936,109600.0
2010-11-01 12:10:00,19.38,19.39,19.38,19.38,168400.0,17.3936,17.4026,17.3936,17.3936,168400.0
2010-11-01 12:15:00,19.38,19.38,19.35,19.35,102000.0,17.3936,17.3936,17.3667,17.3667,102000.0
2010-11-01 12:20:00,19.35,19.36,19.34,19.36,215200.0,17.3667,17.3757,17.3577,17.3757,215200.0
2010-11-01 12:25:00,19.36,19.36,19.35,19.36,47600.0,17.3757,17.3757,17.3667,17.3757,47600.0
2010-11-01 12:30:00,19.36,19.36,19.33,19.36,119200.0,17.3757,17.3757,17.3487,17.3757,119200.0
2010-11-01 12:35:00,19.35,19.35,19.32,19.33,132400.0,17.3667,17.3667,17.3398,17.3487,132400.0
2010-11-01 12:40:00,19.33,19.34,19.32,19.33,77600.0,17.3487,17.3577,17.3398,17.3487,77600.0
2010-11-01 12:45:00,19.33,19.34,19.3,19.3,263600.0,17.3487,17.3577,17.3218,17.3218,263600.0
2010-11-01 12:50:00,19.3,19.3,19.28,19.3,156000.0,17.3218,17.3218,17.3039,17.3218,156000.0
2010-11-01 12:55:00,19.3,19.32,19.3,19.32,100800.0,17.3218,17.3398,17.3218,17.3398,100800.0
2010-11-01 13:00:00,19.32,19.34,19.32,19.33,149200.0,17.3398,17.3577,17.3398,17.3487,149200.0
2010-11-01 13:05:00,19.33,19.34,19.32,19.33,92000.0,17.3487,17.3577,17.3398,17.3487,92000.0
2010-11-01 13:10:00,19.34,19.34,19.31,19.31,160800.0,17.3577,17.3577,17.3308,17.3308,160800.0
2010-11-01 13:15:00,19.31,19.32,19.3,19.31,241200.0,17.3308,17.3398,17.3218,17.3308,241200.0
2010-11-01 13:20:00,19.31,19.32,19.3,19.31,138400.0,17.3308,17.3398,17.3218,17.3308,138400.0
2010-11-01 13:25:00,19.31,19.32,19.29,19.3,118400.0,17.3308,17.3398,17.3128,17.3218,118400.0
2010-11-01 13:30:00,19.3,19.31,19.3,19.31,145200.0,17.3218,17.3308,17.3218,17.3308,145200.0
2010-11-01 13:35:00,19.31,19.31,19.3,19.31,146000.0,17.3308,17.3308,17.3218,17.3308,146000.0
2010-11-01 13:40:00,19.31,19.33,19.31,19.32,104800.0,17.3308,17.3487,17.3308,17.3398,104800.0
2010-11-01 13:45:00,19.32,19.33,19.31,19.31,151200.0,17.3398,17.3487,17.3308,17.3308,151200.0
2010-11-01 13:50:00,19.31,19.32,19.3,19.31,82000.0,17.3308,17.3398,17.3218,17.3308,82000.0
2010-11-01 13:55:00,19.31,19.32,19.3,19.32,78800.0,17.3308,17.3398,17.3218,17.3398,78800.0
2010-11-01 14:00:00,19.31,19.33,19.3,19.3,146800.0,17.3308,17.3487,17.3218,17.3218,146800.0
2010-11-01 14:05:00,19.3,19.31,19.3,19.3,117600.0,17.3218,17.3308,17.3218,17.3218,117600.0
2010-11-01 14:10:00,19.3,19.31,19.29,19.3,130800.0,17.3218,17.3308,17.3128,17.3218,130800.0
2010-11-01 14:15:00,19.3,19.31,19.28,19.29,121200.0,17.3218,17.3308,17.3039,17.3128,121200.0
2010-11-01 14:20:00,19.29,19.3,19.26,19.29,157200.0,17.3128,17.3218,17.2859,17.3128,157200.0
2010-11-01 14:25:00,19.29,19.29,19.26,19.26,123600.0,17.3128,17.3128,17.2859,17.2859,123600.0
2010-11-01 14:30:00,19.26,19.27,19.25,19.25,175600.0,17.2859,17.2949,17.2769,17.2769,175600.0
2010-11-01 14:35:00,19.26,19.27,19.25,19.25,194000.0,17.2859,17.2949,17.2769,17.2769,194000.0
2010-11-01 14:40:00,19.25,19.26,19.23,19.26,203600.0,17.2769,17.2859,17.259,17.2859,203600.0
2010-11-01 14:45:00,19.26,19.28,19.25,19.26,201200.0,17.2859,17.3039,17.2769,17.2859,201200.0
2010-11-01 14:50:00,19.26,19.27,19.25,19.27,161600.0,17.2859,17.2949,17.2769,17.2949,161600.0
2010-11-01 14:55:00,19.27,19.28,19.26,19.27,146000.0,17.2949,17.3039,17.2859,17.2949,146000.0
2010-11-01 15:00:00,19.27,19.27,19.25,19.26,148400.0,17.2949,17.2949,17.2769,17.2859,148400.0
2010-11-01 15:05:00,19.26,19.26,19.2,19.2,345200.0,17.2859,17.2859,17.2321,17.2321,345200.0
2010-11-01 15:10:00,19.21,19.22,19.18,19.19,182000.0,17.241,17.25,17.2141,17.2231,182000.0
2010-11-01 15:15:00,19.19,19.22,19.18,19.21,166800.0,17.2231,17.25,17.2141,17.241,166800.0
2010-11-01 15:20:00,19.21,19.25,19.18,19.25,208400.0,17.241,17.2769,17.2141,17.2769,208400.0
2010-11-01 15:25:00,19.25,19.28,19.25,19.27,170000.0,17.2769,17.3039,17.2769,17.2949,170000.0
2010-11-01 15:30:00,19.27,19.28,19.25,19.26,144800.0,17.2949,17.3039,17.2769,17.2859,144800.0
2010-11-01 15:35:00,19.26,19.27,19.25,19.26,188000.0,17.2859,17.2949,17.2769,17.2859,188000.0
2010-11-01 15:40:00,19.26,19.27,19.25,19.25,156800.0,17.2859,17.2949,17.2769,17.2769,156800.0
2010-11-01 15:45:00,19.25,19.31,19.25,19.28,431200.0,17.2769,17.3308,17.2769,17.3039,431200.0
2010-11-01 15:50:00,19.29,19.3,19.27,19.28,192000.0,17.3128,17.3218,17.2949,17.3039,192000.0
2010-11-01 15:55:00,19.28,19.33,19.28,19.32,436000.0,17.3039,17.3487,17.3039,17.3398,436000.0
2010-11-02 09:30:00,19.58,19.63,19.39,19.5,1038000.0,17.5731,17.618,17.4026,17.5013,1038000.0
2010-11-02 09:35:00,19.5,19.55,19.43,19.44,455200.0,17.5013,17.5462,17.4385,17.4475,455200.0
2010-11-02 09:40:00,19.44,19.5,19.37,19.5,417200.0,17.4475,17.5013,17.3846,17.5013,417200.0
2010-11-02 09:45:00,19.5,19.5,19.46,19.49,235600.0,17.5013,17.5013,17.4654,17.4923,235600.0
2010-11-02 09:50:00,19.48,19.52,19.43,19.45,488400.0,17.4834,17.5193,17.4385,17.4564,488400.0
2010-11-02 09:55:00,19.45,19.5,19.45,19.48,195200.0,17.4564,17.5013,17.4564,17.4834,195200.0
2010-11-02 10:00:00,19.48,19.49,19.45,19.45,264400.0,17.4834,17.4923,17.4564,17.4564,264400.0
2010-11-02 10:05:00,19.46,19.48,19.41,19.46,265600.0,17.4654,17.4834,17.4205,17.4654,265600.0
2010-11-02 10:10:00,19.47,19.49,19.43,19.45,240000.0,17.4744,17.4923,17.4385,17.4564,240000.0
2010-11-02 10:15:00,19.45,19.49,19.45,19.48,125600.0,17.4564,17.4923,17.4564,17.4834,125600.0
2010-11-02 10:20:00,19.49,19.52,19.48,19.52,226800.0,17.4923,17.5193,17.4834,17.5193,226800.0
2010-11-02 10:25:00,19.52,19.59,19.5,19.58,428400.0,17.5193,17.5821,17.5013,17.5731,428400.0
2010-11-02 10:30:00,19.58,19.58,19.52,19.52,283200.0,17.5731,17.5731,17.5193,17.5193,283200.0
2010-11-02 10:35:00,19.52,19.54,19.5,19.54,434400.0,17.5193,17.5372,17.5013,17.5372,434400.0
2010-11-02 10:40:00,19.54,19.55,19.53,19.53,112800.0,17.5372,17.5462,17.5282,17.5282,112800.0
2010-11-02 10:45:00,19.54,19.56,19.54,19.54,163600.0,17.5372,17.5552,17.5372,17.5372,163600.0
2010-11-02 10:50:00,19.55,19.56,19.53,19.55,111200.0,17.5462,17.5552,17.5282,17.5462,111200.0
2010-11-02 10:55:00,19.56,19.56,19.54,19.54,155600.0,17.5552,17.5552,17.5372,17.5372,155600.0
2010-11-02 11:00:00,19.54,19.57,19.53,19.57,132400.0,17.5372,17.5641,17.5282,17.5641,132400.0
2010-11-02 11:05:00,19.57,19.58,19.55,19.56,131600.0,17.5641,17.5731,17.5462,17.5552,131600.0
2010-11-02 11:10:00,19.56,19.58,19.55,19.57,94400.0,17.5552,17.5731,17.5462,17.5641,94400.0
2010-11-02 11:15:00,19.57,19.58,19.56,19.57,81600.0,17.5641,17.5731,17.5552,17.5641,81600.0
2010-11-02 11:20:00,19.57,19.6,19.56,19.59,342800.0,17.5641,17.5911,17.5552,17.5821,342800.0
2010-11-02 11:25:00,19.59,19.59,19.57,19.58,268800.0,17.5821,17.5821,17.5641,17.5731,268800.0
2010-11-02 11:30:00,19.57,19.58,19.55,19.55,205600.0,17.5641,17.5731,17.5462,17.5462,205600.0
2010-11-02 11:35:00,19.55,19.56,19.53,19.56,118800.0,17.5462,17.5552,17.5282,17.5552,118800.0
2010-11-02 11:40:00,19.56,19.58,19.56,19.57,114000.0,17.5552,17.5731,17.5552,17.5641,114000.0
2010-11-02 11:45:00,19.57,19.57,19.55,19.57,56000.0,17.5641,17.5641,17.5462,17.5641,56000.0
2010-11-02 11:50:00,19.57,19.58,19.57,19.57,76800.0,17.5641,17.5731,17.5641,17.5641,76800.0
2010-11-02 11:55:00,19.57,19.58,19.55,19.55,97200.0,17.5641,17.5731,17.5462,17.5462,97200.0
2010-11-02 12:00:00,19.55,19.57,19.55,19.56,83600.0,17.5462,17.5641,17.5462,17.5552,83600.0
2010-11-02 12:05:00,19.56,19.57,19.54,19.56,106000.0,17.5552,17.5641,17.5372,17.5552,106000.0
2010-11-02 12:10:00,19.56,19.57,19.55,19.56,53600.0,17.5552,17.5641,17.5462,17.5552,53600.0
2010-11-02 12:15:00,19.56,19.57,19.56,19.57,42000.0,17.5552,17.5641,17.5552,17.5641,42000.0
2010-11-02 12:20:00,19.57,19.57,19.55,19.55,52000.0,17.5641,17.5641,17.5462,17.5462,52000.0
2010-11-02 12:25:00,19.56,19.56,19.54,19.55,48000.0,17.5552,17.5552,17.5372,17.5462,48000.0
2010-11-02 12:30:00,19.55,19.56,19.54,19.55,70000.0,17.5462,17.5552,17.5372,17.5462,70000.0
2010-11-02 12:35:00,19.55,19.56,19.55,19.56,48400.0,17.5462,17.5552,17.5462,17.5552,48400.0
2010-11-02 12:40:00,19.56,19.58,19.56,19.57,88400.0,17.5552,17.5731,17.5552,17.5641,88400.0
2010-11-02 12:45:00,19.57,19.58,19.55,19.56,148000.0,17.5641,17.5731,17.5462,17.5552,148000.0
2010-11-02 12:50:00,19.57,19.59,19.56,19.57,77600.0,17.5641,17.5821,17.5552,17.5641,77600.0
2010-11-02 12:55:00,19.57,19.58,19.56,19.56,55200.0,17.5641,17.5731,17.5552,17.5552,55200.0
2010-11-02 13:00:00,19.56,19.57,19.56,19.56,84800.0,17.5552,17.5641,17.5552,17.5552,84800.0
2010-11-02 13:05:00,19.56,19.56,19.55,19.55,150400.0,17.5552,17.5552,17.5462,17.5462,150400.0
2010-11-02 13:10:00,19.55,19.55,19.52,19.53,169200.0,17.5462,17.5462,17.5193,17.5282,169200.0
2010-11-02 13:15:00,19.52,19.53,19.5,19.5,92000.0,17.5193,17.5282,17.5013,17.5013,92000.0
2010-11-02 13:20:00,19.5,19.52,19.5,19.51,78000.0,17.5013,17.5193,17.5013,17.5103,78000.0
2010-11-02 13:25:00,19.51,19.53,19.51,19.52,66000.0,17.5103,17.5282,17.5103,17.5193,66000.0
2010-11-02 13:30:00,19.52,19.54,19.52,19.53,90000.0,17.5193,17.5372,17.5193,17.5282,90000.0
2010-11-02 13:35:00,19.53,19.54,19.53,19.53,43200.0,17.5282,17.5372,17.5282,17.5282,43200.0
2010-11-02 13:40:00,19.53,19.56,19.53,19.56,191200.0,17.5282,17.5552,17.5282,17.5552,191200.0
2010-11-02 13:45:00,19.56,19.56,19.53,19.55,119600.0,17.5552,17.5552,17.5282,17.5462,119600.0
2010-11-02 13:50:00,19.54,19.57,19.54,19.56,119200.0,17.5372,17.5641,17.5372,17.5552,119200.0
2010-11-02 13:55:00,19.57,19.58,19.56,19.58,92000.0,17.5641,17.5731,17.5552,17.5731,92000.0
2010-11-02 14:00:00,19.58,19.6,19.58,19.59,121600.0,17.5731,17.5911,17.5731,17.5821,121600.0
2010-11-02 14:05:00,19.6,19.6,19.59,19.59,112800.0,17.5911,17.5911,17.5821,17.5821,112800.0
2010-11-02 14:10:00,19.59,19.61,19.59,19.61,129200.0,17.5821,17.6,17.5821,17.6,129200.0
2010-11-02 14:15:00,19.61,19.61,19.6,19.61,107600.0,17.6,17.6,17.5911,17.6,107600.0
2010-11-02 14:20:00,19.61,19.61,19.6,19.61,107600.0,17.6,17.6,17.5911,17.6,107600.0
2010-11-02 14:25:00,19.61,19.66,19.61,19.64,345600.0,17.6,17.6449,17.6,17.627,345600.0
2010-11-02 14:30:00,19.64,19.67,19.63,19.64,238000.0,17.627,17.6539,17.618,17.627,238000.0
2010-11-02 14:35:00,19.64,19.66,19.62,19.62,174800.0,17.627,17.6449,17.609,17.609,174800.0
2010-11-02 14:40:00,19.62,19.64,19.61,19.64,116400.0,17.609,17.627,17.6,17.627,116400.0
2010-11-02 14:45:00,19.64,19.66,19.63,19.64,137600.0,17.627,17.6449,17.618,17.627,137600.0
2010-11-02 14:50:00,19.65,19.67,19.65,19.66,98800.0,17.6359,17.6539,17.6359,17.6449,98800.0
2010-11-02 14:55:00,19.66,19.66,19.65,19.66,74400.0,17.6449,17.6449,17.6359,17.6449,74400.0
2010-11-02 15:00:00,19.65,19.66,19.64,19.66,142000.0,17.6359,17.6449,17.627,17.6449,142000.0
2010-11-02 15:05:00,19.66,19.66,19.63,19.64,109600.0,17.6449,17.6449,17.618,17.627,109600.0
2010-11-02 15:10:00,19.64,19.65,19.63,19.63,97600.0,17.627,17.6359,17.618,17.618,97600.0
2010-11-02 15:15:00,19.63,19.64,19.61,19.62,130400.0,17.618,17.627,17.6,17.609,130400.0
2010-11-02 15:20:00,19.63,19.64,19.62,19.64,213200.0,17.618,17.627,17.609,17.627,213200.0
2010-11-02 15:25:00,19.64,19.64,19.61,19.61,138800.0,17.627,17.627,17.6,17.6,138800.0
2010-11-02 15:30:00,19.61,19.62,19.6,19.6,211200.0,17.6,17.609,17.5911,17.5911,211200.0
2010-11-02 15:35:00,19.6,19.61,19.57,19.59,156800.0,17.5911,17.6,17.5641,17.5821,156800.0
2010-11-02 15:40:00,19.59,19.59,19.56,19.57,238000.0,17.5821,17.5821,17.5552,17.5641,238000.0
2010-11-02 15:45:00,19.57,19.6,19.57,19.59,248000.0,17.5641,17.5911,17.5641,17.5821,248000.0
2010-11-02 15:50:00,19.59,19.61,19.59,19.6,316000.0,17.5821,17.6,17.5821,17.5911,316000.0
2010-11-02 15:55:00,19.6,19.61,19.57,19.6,521200.0,17.5911,17.6,17.5641,17.5911,521200.0
2010-11-03 09:30:00,19.64,19.75,19.64,19.71,483600.0,17.627,17.7257,17.627,17.6898,483600.0
2010-11-03 09:35:00,19.73,19.75,19.67,19.68,630800.0,17.7077,17.7257,17.6539,17.6629,630800.0
2010-11-03 09:40:00,19.68,19.73,19.65,19.73,211600.0,17.6629,17.7077,17.6359,17.7077,211600.0
2010-11-03 09:45:00,19.7,19.7,19.61,19.61,185600.0,17.6808,17.6808,17.6,17.6,185600.0
2010-11-03 09:50:00,19.61,19.64,19.54,19.63,358800.0,17.6,17.627,17.5372,17.618,358800.0
2010-11-03 09:55:00,19.64,19.72,19.62,19.71,192000.0,17.627,17.6988,17.609,17.6898,192000.0
2010-11-03 10:00:00,19.71,19.72,19.66,19.67,207600.0,17.6898,17.6988,17.6449,17.6539,207600.0
2010-11-03 10:05:00,19.67,19.69,19.65,19.69,120400.0,17.6539,17.6718,17.6359,17.6718,120400.0
2010-11-03 10:10:00,19.69,19.7,19.66,19.66,134800.0,17.6718,17.6808,17.6449,17.6449,134800.0
2010-11-03 10:15:00,19.66,19.66,19.64,19.64,95600.0,17.6449,17.6449,17.627,17.627,95600.0
2010-11-03 10:20:00,19.64,19.65,19.63,19.64,83200.0,17.627,17.6359,17.618,17.627,83200.0
2010-11-03 10:25:00,19.64,19.66,19.64,19.65,94000.0,17.627,17.6449,17.627,17.6359,94000.0
2010-11-03 10:30:00,19.66,19.67,19.65,19.66,70800.0,17.6449,17.6539,17.6359,17.6449,70800.0
2010-11-03 10:35:00,19.66,19.66,19.64,19.65,50000.0,17.6449,17.6449,17.627,17.6359,50000.0
2010-11-03 10:40:00,19.65,19.65,19.6,19.6,122400.0,17.6359,17.6359,17.5911,17.5911,122400.0
2010-11-03 10:45:00,19.61,19.61,19.58,19.6,155200.0,17.6,17.6,17.5731,17.5911,155200.0
2010-11-03 10:50:00,19.6,19.61,19.57,19.58,104400.0,17.5911,17.6,17.5641,17.5731,104400.0
2010-11-03 10:55:00,19.58,19.59,19.56,19.57,72400.0,17.5731,17.5821,17.5552,17.5641,72400.0
2010-11-03 11:00:00,19.57,19.59,19.56,19.59,113600.0,17.5641,17.5821,17.5552,17.5821,113600.0
2010-11-03 11:05:00,19.59,19.6,19.58,19.58,68000.0,17.5821,17.5911,17.5731,17.5731,68000.0
2010-11-03 11:10:00,19.59,19.59,19.53,19.53,124800.0,17.5821,17.5821,17.5282,17.5282,124800.0
2010-11-03 11:15:00,19.54,19.54,19.51,19.53,89200.0,17.5372,17.5372,17.5103,17.5282,89200.0
2010-11-03 11:20:00,19.53,19.53,19.51,19.53,62400.0,17.5282,17.5282,17.5103,17.5282,62400.0
2010-11-03 11:25:00,19.53,19.53,19.51,19.53,66800.0,17.5282,17.5282,17.5103,17.5282,66800.0
2010-11-03 11:30:00,19.53,19.57,19.52,19.55,114000.0,17.5282,17.5641,17.5193,17.5462,114000.0
2010-11-03 11:35:00,19.56,19.59,19.55,19.59,80000.0,17.5552,17.5821,17.5462,17.5821,80000.0
2010-11-03 11:40:00,19.59,19.6,19.57,19.58,73600.0,17.5821,17.5911,17.5641,17.5731,73600.0
2010-11-03 11:45:00,19.58,19.59,19.56,19.57,48400.0,17.5731,17.5821,17.5552,17.5641,48400.0
2010-11-03 11:50:00,19.57,19.58,19.55,19.56,42000.0,17.5641,17.5731,17.5462,17.5552,42000.0
2010-11-03 11:55:00,19.55,19.56,19.53,19.53,32000.0,17.5462,17.5552,17.5282,17.5282,32000.0
2010-11-03 12:00:00,19.54,19.55,19.52,19.54,60800.0,17.5372,17.5462,17.5193,17.5372,60800.0
2010-11-03 12:05:00,19.55,19.57,19.55,19.57,59600.0,17.5462,17.5641,17.5462,17.5641,59600.0
2010-11-03 12:10:00,19.57,19.57,19.56,19.57,54800.0,17.5641,17.5641,17.5552,17.5641,54800.0
2010-11-03 12:15:00,19.56,19.57,19.55,19.56,50800.0,17.5552,17.5641,17.5462,17.5552,50800.0
2010-11-03 12:20:00,19.55,19.56,19.53,19.55,222400.0,17.5462,17.5552,17.5282,17.5462,222400.0
2010-11-03 12:25:00,19.55,19.56,19.55,19.56,37200.0,17.5462,17.5552,17.5462,17.5552,37200.0
2010-11-03 12:30:00,19.56,19.6,19.56,19.59,70000.0,17.5552,17.5911,17.5552,17.5821,70000.0
2010-11-03 12:35:00,19.59,19.59,19.55,19.56,76800.0,17.5821,17.5821,17.5462,17.5552,76800.0
2010-11-03 12:40:00,19.57,19.57,19.54,19.56,39600.0,17.5641,17.5641,17.5372,17.5552,39600.0
2010-11-03 12:45:00,19.56,19.57,19.55,19.56,36800.0,17.5552,17.5641,17.5462,17.5552,36800.0
2010-11-03 12:50:00,19.55,19.56,19.54,19.55,34400.0,17.5462,17.5552,17.5372,17.5462,34400.0
2010-11-03 12:55:00,19.55,19.56,19.54,19.56,32800.0,17.5462,17.5552,17.5372,17.5552,32800.0
2010-11-03 13:00:00,19.56,19.57,19.56,19.57,74800.0,17.5552,17.5641,17.5552,17.5641,74800.0
2010-11-03 13:05:00,19.57,19.57,19.55,19.56,80000.0,17.5641,17.5641,17.5462,17.5552,80000.0
2010-11-03 13:10:00,19.57,19.57,19.55,19.56,44000.0,17.5641,17.5641,17.5462,17.5552,44000.0
2010-11-03 13:15:00,19.55,19.55,19.53,19.55,70800.0,17.5462,17.5462,17.5282,17.5462,70800.0
2010-11-03 13:20:00,19.55,19.57,19.54,19.55,86000.0,17.5462,17.5641,17.5372,17.5462,86000.0
2010-11-03 13:25:00,19.54,19.57,19.54,19.56,97200.0,17.5372,17.5641,17.5372,17.5552,97200.0
2010-11-03 13:30:00,19.56,19.59,19.56,19.58,124400.0,17.5552,17.5821,17.5552,17.5731,124400.0
2010-11-03 13:35:00,19.58,19.59,19.57,19.57,66800.0,17.5731,17.5821,17.5641,17.5641,66800.0
2010-11-03 13:40:00,19.57,19.6,19.56,19.59,183600.0,17.5641,17.5911,17.5552,17.5821,183600.0
2010-11-03 13:45:00,19.59,19.61,19.59,19.61,81600.0,17.5821,17.6,17.5821,17.6,81600.0
2010-11-03 13:50:00,19.61,19.61,19.6,19.61,61600.0,17.6,17.6,17.5911,17.6,61600.0
2010-11-03 13:55:00,19.61,19.61,19.57,19.57,124000.0,17.6,17.6,17.5641,17.5641,124000.0
2010-11-03 14:00:00,19.57,19.61,19.56,19.6,104000.0,17.5641,17.6,17.5552,17.5911,104000.0
2010-11-03 14:05:00,19.61,19.61,19.57,19.59,73200.0,17.6,17.6,17.5641,17.5821,73200.0
2010-11-03 14:10:00,19.59,19.59,19.52,19.54,108400.0,17.5821,17.5821,17.5193,17.5372,108400.0
2010-11-03 14:15:00,19.54,19.62,19.5,19.59,339200.0,17.5372,17.609,17.5013,17.5821,339200.0
2010-11-03 14:20:00,19.59,19.69,19.57,19.6,616400.0,17.5821,17.6718,17.5641,17.5911,616400.0
2010-11-03 14:25:00,19.59,19.61,19.57,19.59,446000.0,17.5821,17.6,17.5641,17.5821,446000.0
2010-11-03 14:30:00,19.59,19.61,19.56,19.6,328000.0,17.5821,17.6,17.5552,17.5911,328000.0
2010-11-03 14:35:00,19.6,19.64,19.58,19.64,146400.0,17.5911,17.627,17.5731,17.627,146400.0
2010-11-03 14:40:00,19.64,19.66,19.6,19.65,361600.0,17.627,17.6449,17.5911,17.6359,361600.0
2010-11-03 14:45:00,19.65,19.68,19.61,19.68,308400.0,17.6359,17.6629,17.6,17.6629,308400.0
2010-11-03 14:50:00,19.68,19.74,19.67,19.73,427600.0,17.6629,17.7167,17.6539,17.7077,427600.0
2010-11-03 14:55:00,19.73,19.75,19.72,19.74,508400.0,17.7077,17.7257,17.6988,17.7167,508400.0
2010-11-03 15:00:00,19.74,19.76,19.74,19.75,459200.0,17.7167,17.7347,17.7167,17.7257,459200.0
2010-11-03 15:05:00,19.75,19.77,19.73,19.75,409600.0,17.7257,17.7436,17.7077,17.7257,409600.0
2010-11-03 15:10:00,19.76,19.77,19.74,19.76,338400.0,17.7347,17.7436,17.7167,17.7347,338400.0
2010-11-03 15:15:00,19.76,19.81,19.76,19.77,508400.0,17.7347,17.7795,17.7347,17.7436,508400.0
2010-11-03 15:20:00,19.77,19.77,19.73,19.75,252400.0,17.7436,17.7436,17.7077,17.7257,252400.0
2010-11-03 15:25:00,19.75,19.75,19.73,19.73,133600.0,17.7257,17.7257,17.7077,17.7077,133600.0
2010-11-03 15:30:00,19.73,19.74,19.69,19.71,174800.0,17.7077,17.7167,17.6718,17.6898,174800.0
2010-11-03 15:35:00,19.71,19.74,19.7,19.74,219600.0,17.6898,17.7167,17.6808,17.7167,219600.0
2010-11-03 15:40:00,19.74,19.75,19.72,19.72,274800.0,17.7167,17.7257,17.6988,17.6988,274800.0
2010-11-03 15:45:00,19.72,19.73,19.71,19.72,270000.0,17.6988,17.7077,17.6898,17.6988,270000.0
2010-11-03 15:50:00,19.72,19.72,19.69,19.71,220800.0,17.6988,17.6988,17.6718,17.6898,220800.0
2010-11-03 15:55:00,19.71,19.75,19.71,19.75,426400.0,17.6898,17.7257,17.6898,17.7257,426400.0
2010-11-04 09:30:00,19.93,19.98,19.86,19.88,632400.0,17.8872,17.9321,17.8244,17.8424,632400.0
2010-11-04 09:35:00,19.88,19.92,19.88,19.9,373200.0,17.8424,17.8783,17.8424,17.8603,373200.0
2010-11-04 09:40:00,19.9,19.92,19.87,19.9,376800.0,17.8603,17.8783,17.8334,17.8603,376800.0
2010-11-04 09:45:00,19.9,19.92,19.85,19.85,688000.0,17.8603,17.8783,17.8154,17.8154,688000.0
2010-11-04 09:50:00,19.85,19.88,19.85,19.86,189200.0,17.8154,17.8424,17.8154,17.8244,189200.0
2010-11-04 09:55:00,19.86,19.86,19.83,19.85,196000.0,17.8244,17.8244,17.7975,17.8154,196000.0
2010-11-04 10:00:00,19.85,19.85,19.82,19.82,350400.0,17.8154,17.8154,17.7885,17.7885,350400.0
2010-11-04 10:05:00,19.82,19.84,19.82,19.83,178800.0,17.7885,17.8065,17.7885,17.7975,178800.0
2010-11-04 10:10:00,19.82,19.84,19.8,19.84,197600.0,17.7885,17.8065,17.7706,17.8065,197600.0
2010-11-04 10:15:00,19.83,19.84,19.81,19.83,127600.0,17.7975,17.8065,17.7795,17.7975,127600.0
2010-11-04 10:20:00,19.83,19.86,19.82,19.85,155200.0,17.7975,17.8244,17.7885,17.8154,155200.0
2010-11-04 10:25:00,19.85,19.9,19.85,19.86,254400.0,17.8154,17.8603,17.8154,17.8244,254400.0
2010-11-04 10:30:00,19.86,19.86,19.8,19.8,132000.0,17.8244,17.8244,17.7706,17.7706,132000.0
2010-11-04 10:35:00,19.8,19.83,19.79,19.81,410400.0,17.7706,17.7975,17.7616,17.7795,410400.0
2010-11-04 10:40:00,19.81,19.83,19.79,19.82,286400.0,17.7795,17.7975,17.7616,17.7885,286400.0
2010-11-04 10:45:00,19.82,19.82,19.8,19.8,120000.0,17.7885,17.7885,17.7706,17.7706,120000.0
2010-11-04 10:50:00,19.8,19.84,19.8,19.84,171200.0,17.7706,17.8065,17.7706,17.8065,171200.0
2010-11-04 10:55:00,19.84,19.85,19.8,19.85,141200.0,17.8065,17.8154,17.7706,17.8154,141200.0
2010-11-04 11:00:00,19.84,19.89,19.84,19.89,374800.0,17.8065,17.8513,17.8065,17.8513,374800.0
2010-11-04 11:05:00,19.89,19.91,19.86,19.89,399200.0,17.8513,17.8693,17.8244,17.8513,399200.0
2010-11-04 11:10:00,19.89,19.91,19.88,19.9,350400.0,17.8513,17.8693,17.8424,17.8603,350400.0
2010-11-04 11:15:00,19.9,19.91,19.88,19.91,168800.0,17.8603,17.8693,17.8424,17.8693,168800.0
2010-11-04 11:20:00,19.91,19.92,19.88,19.89,156800.0,17.8693,17.8783,17.8424,17.8513,156800.0
2010-11-04 11:25:00,19.89,19.89,19.84,19.86,215600.0,17.8513,17.8513,17.8065,17.8244,215600.0
2010-11-04 11:30:00,19.85,19.9,19.85,19.89,272400.0,17.8154,17.8603,17.8154,17.8513,272400.0
2010-11-04 11:35:00,19.9,19.9,19.86,19.89,156800.0,17.8603,17.8603,17.8244,17.8513,156800.0
2010-11-04 11:40:00,19.89,19.89,19.86,19.86,152800.0,17.8513,17.8513,17.8244,17.8244,152800.0
2010-11-04 11:45:00,19.87,19.87,19.85,19.85,167200.0,17.8334,17.8334,17.8154,17.8154,167200.0
2010-11-04 11:50:00,19.85,19.86,19.84,19.85,174400.0,17.8154,17.8244,17.8065,17.8154,174400.0
2010-11-04 11:55:00,19.85,19.85,19.8,19.8,211200.0,17.8154,17.8154,17.7706,17.7706,211200.0
2010-11-04 12:00:00,19.8,19.8,19.77,19.79,174000.0,17.7706,17.7706,17.7436,17.7616,174000.0
2010-11-04 12:05:00,19.78,19.82,19.78,19.81,150400.0,17.7526,17.7885,17.7526,17.7795,150400.0
2010-11-04 12:10:00,19.81,19.81,19.8,19.81,166000.0,17.7795,17.7795,17.7706,17.7795,166000.0
2010-11-04 12:15:00,19.81,19.84,19.81,19.83,123600.0,17.7795,17.8065,17.7795,17.7975,123600.0
2010-11-04 12:20:00,19.83,19.83,19.82,19.83,126400.0,17.7975,17.7975,17.7885,17.7975,126400.0
2010-11-04 12:25:00,19.83,19.84,19.82,19.82,92000.0,17.7975,17.8065,17.7885,17.7885,92000.0
2010-11-04 12:30:00,19.82,19.85,19.81,19.84,92000.0,17.7885,17.8154,17.7795,17.8065,92000.0
2010-11-04 12:35:00,19.85,19.85,19.84,19.85,182800.0,17.8154,17.8154,17.8065,17.8154,182800.0
2010-11-04 12:40:00,19.85,19.86,19.84,19.85,56000.0,17.8154,17.8244,17.8065,17.8154,56000.0
2010-11-04 12:45:00,19.84,19.84,19.82,19.82,68400.0,17.8065,17.8065,17.7885,17.7885,68400.0
2010-11-04 12:50:00,19.82,19.84,19.82,19.84,57200.0,17.7885,17.8065,17.7885,17.8065,57200.0
2010-11-04 12:55:00,19.84,19.85,19.83,19.85,65600.0,17.8065,17.8154,17.7975,17.8154,65600.0
2010-11-04 13:00:00,19.85,19.85,19.82,19.82,94400.0,17.8154,17.8154,17.7885,17.7885,94400.0
2010-11-04 13:05:00,19.82,19.84,19.81,19.83,225600.0,17.7885,17.8065,17.7795,17.7975,225600.0
2010-11-04 13:10:00,19.83,19.83,19.81,19.82,199600.0,17.7975,17.7975,17.7795,17.7885,199600.0
2010-11-04 13:15:00,19.82,19.83,19.8,19.8,181600.0,17.7885,17.7975,17.7706,17.7706,181600.0
2010-11-04 13:20:00,19.8,19.83,19.79,19.82,124400.0,17.7706,17.7975,17.7616,17.7885,124400.0
2010-11-04 13:25:00,19.82,19.82,19.8,19.8,143200.0,17.7885,17.7885,17.7706,17.7706,143200.0
2010-11-04 13:30:00,19.8,19.81,19.77,19.8,218400.0,17.7706,17.7795,17.7436,17.7706,218400.0
2010-11-04 13:35:00,19.8,19.83,19.78,19.83,306400.0,17.7706,17.7975,17.7526,17.7975,306400.0
2010-11-04 13:40:00,19.83,19.86,19.83,19.83,151600.0,17.7975,17.8244,17.7975,17.7975,151600.0
2010-11-04 13:45:00,19.83,19.83,19.81,19.82,63600.0,17.7975,17.7975,17.7795,17.7885,63600.0
2010-11-04 13:50:00,19.82,19.82,19.81,19.81,82800.0,17.7885,17.7885,17.7795,17.7795,82800.0
2010-11-04 13:55:00,19.81,19.84,19.8,19.8,212800.0,17.7795,17.8065,17.7706,17.7706,212800.0
2010-11-04 14:00:00,19.81,19.82,19.79,19.81,131600.0,17.7795,17.7885,17.7616,17.7795,131600.0
2010-11-04 14:05:00,19.81,19.81,19.78,19.81,244000.0,17.7795,17.7795,17.7526,17.7795,244000.0
2010-11-04 14:10:00,19.81,19.83,19.8,19.83,102000.0,17.7795,17.7975,17.7706,17.7975,102000.0
2010-11-04 14:15:00,19.83,19.84,19.82,19.83,129600.0,17.7975,17.8065,17.7885,17.7975,129600.0
2010-11-04 14:20:00,19.83,19.86,19.82,19.85,182000.0,17.7975,17.8244,17.7885,17.8154,182000.0
2010-11-04 14:25:00,19.84,19.85,19.83,19.83,107600.0,17.8065,17.8154,17.7975,17.7975,107600.0
2010-11-04 14:30:00,19.83,19.86,19.83,19.86,133600.0,17.7975,17.8244,17.7975,17.8244,133600.0
2010-11-04 14:35:00,19.86,19.86,19.85,19.86,118800.0,17.8244,17.8244,17.8154,17.8244,118800.0
2010-11-04 14:40:00,19.86,19.88,19.85,19.87,203200.0,17.8244,17.8424,17.8154,17.8334,203200.0
2010-11-04 14:45:00,19.87,19.89,19.87,19.88,360000.0,17.8334,17.8513,17.8334,17.8424,360000.0
2010-11-04 14:50:00,19.88,19.89,19.88,19.89,139600.0,17.8424,17.8513,17.8424,17.8513,139600.0
2010-11-04 14:55:00,19.89,19.89,19.87,19.89,155200.0,17.8513,17.8513,17.8334,17.8513,155200.0
2010-11-04 15:00:00,19.89,19.89,19.87,19.89,176400.0,17.8513,17.8513,17.8334,17.8513,176400.0
2010-11-04 15:05:00,19.89,19.9,19.89,19.89,179200.0,17.8513,17.8603,17.8513,17.8513,179200.0
2010-11-04 15:10:00,19.89,19.92,19.89,19.92,355200.0,17.8513,17.8783,17.8513,17.8783,355200.0
2010-11-04 15:15:00,19.92,19.92,19.88,19.89,248400.0,17.8783,17.8783,17.8424,17.8513,248400.0
2010-11-04 15:20:00,19.89,19.9,19.88,19.9,235600.0,17.8513,17.8603,17.8424,17.8603,235600.0
2010-11-04 15:25:00,19.9,19.94,19.88,19.94,200800.0,17.8603,17.8962,17.8424,17.8962,200800.0
2010-11-04 15:30:00,19.94,19.94,19.92,19.93,118000.0,17.8962,17.8962,17.8783,17.8872,118000.0
2010-11-04 15:35:00,19.93,19.93,19.9,19.91,206800.0,17.8872,17.8872,17.8603,17.8693,206800.0
2010-11-04 15:40:00,19.91,19.93,19.91,19.93,293600.0,17.8693,17.8872,17.8693,17.8872,293600.0
2010-11-04 15:45:00,19.93,19.93,19.91,19.93,484400.0,17.8872,17.8872,17.8693,17.8872,484400.0
2010-11-04 15:50:00,19.93,19.98,19.93,19.98,714000.0,17.8872,17.9321,17.8872,17.9321,714000.0
2010-11-04 15:55:00,19.98,20.03,19.97,20.0,1872800.0,17.9321,17.977,17.9231,17.9501,1872800.0
2010-11-05 09:30:00,20.07,20.12,20.01,20.06,520400.0,18.0129,18.0578,17.959,18.0039,520400.0
2010-11-05 09:35:00,20.04,20.11,19.92,19.96,431200.0,17.986,18.0488,17.8783,17.9142,431200.0
2010-11-05 09:40:00,19.97,20.05,19.97,20.01,284800.0,17.9231,17.9949,17.9231,17.959,284800.0
2010-11-05 09:45:00,20.02,20.04,19.96,19.98,148800.0,17.968,17.986,17.9142,17.9321,148800.0
2010-11-05 09:50:00,19.98,20.0,19.96,19.96,166800.0,17.9321,17.9501,17.9142,17.9142,166800.0
2010-11-05 09:55:00,19.96,19.96,19.84,19.86,437200.0,17.9142,17.9142,17.8065,17.8244,437200.0
2010-11-05 10:00:00,19.87,19.94,19.87,19.91,233600.0,17.8334,17.8962,17.8334,17.8693,233600.0
2010-11-05 10:05:00,19.91,19.97,19.91,19.94,268400.0,17.8693,17.9231,17.8693,17.8962,268400.0
2010-11-05 10:10:00,19.93,19.94,19.88,19.88,342400.0,17.8872,17.8962,17.8424,17.8424,342400.0
2010-11-05 10:15:00,19.88,19.89,19.79,19.83,768400.0,17.8424,17.8513,17.7616,17.7975,768400.0
2010-11-05 10:20:00,19.83,19.88,19.82,19.87,232000.0,17.7975,17.8424,17.7885,17.8334,232000.0
2010-11-05 10:25:00,19.87,19.91,19.85,19.91,167600.0,17.8334,17.8693,17.8154,17.8693,167600.0
2010-11-05 10:30:00,19.91,19.96,19.91,19.96,148400.0,17.8693,17.9142,17.8693,17.9142,148400.0
2010-11-05 10:35:00,19.96,19.98,19.95,19.97,210400.0,17.9142,17.9321,17.9052,17.9231,210400.0
2010-11-05 10:40:00,19.97,20.0,19.97,19.97,130400.0,17.9231,17.9501,17.9231,17.9231,130400.0
2010-11-05 10:45:00,19.97,20.0,19.97,19.98,206800.0,17.9231,17.9501,17.9231,17.9321,206800.0
2010-11-05 10:50:00,19.99,20.01,19.98,20.0,195600.0,17.9411,17.959,17.9321,17.9501,195600.0
2010-11-05 10:55:00,20.0,20.01,19.99,19.99,121600.0,17.9501,17.959,17.9411,17.9411,121600.0
2010-11-05 11:00:00,19.99,20.0,19.95,19.96,264800.0,17.9411,17.9501,17.9052,17.9142,264800.0
2010-11-05 11:05:00,19.97,20.0,19.96,19.99,221200.0,17.9231,17.9501,17.9142,17.9411,221200.0
2010-11-05 11:10:00,19.99,19.99,19.96,19.97,312000.0,17.9411,17.9411,17.9142,17.9231,312000.0
2010-11-05 11:15:00,19.97,19.97,19.93,19.94,222400.0,17.9231,17.9231,17.8872,17.8962,222400.0
2010-11-05 11:20:00,19.94,19.97,19.93,19.94,425600.0,17.8962,17.9231,17.8872,17.8962,425600.0
2010-11-05 11:25:00,19.94,19.94,19.89,19.92,308800.0,17.8962,17.8962,17.8513,17.8783,308800.0
2010-11-05 11:30:00,19.92,19.93,19.92,19.92,147600.0,17.8783,17.8872,17.8783,17.8783,147600.0
2010-11-05 11:35:00,19.92,19.92,19.91,19.92,4152400.0,17.8783,17.8783,17.8693,17.8783,4152400.0
2010-11-05 11:40:00,19.92,19.92,19.91,19.91,70400.0,17.8783,17.8783,17.8693,17.8693,70400.0
2010-11-05 11:45:00,19.91,19.93,19.9,19.92,117200.0,17.8693,17.8872,17.8603,17.8783,117200.0
2010-11-05 11:50:00,19.92,19.92,19.86,19.88,196400.0,17.8783,17.8783,17.8244,17.8424,196400.0
2010-11-05 11:55:00,19.87,19.87,19.83,19.85,188800.0,17.8334,17.8334,17.7975,17.8154,188800.0
2010-11-05 12:00:00,19.85,19.89,19.84,19.89,127200.0,17.8154,17.8513,17.8065,17.8513,127200.0
2010-11-05 12:05:00,19.89,19.91,19.88,19.91,126000.0,17.8513,17.8693,17.8424,17.8693,126000.0
2010-11-05 12:10:00,19.91,19.93,19.9,19.91,247200.0,17.8693,17.8872,17.8603,17.8693,247200.0
2010-11-05 12:15:00,19.91,19.92,19.9,19.91,84400.0,17.8693,17.8783,17.8603,17.8693,84400.0
2010-11-05 12:20:00,19.91,19.92,19.91,19.92,69600.0,17.8693,17.8783,17.8693,17.8783,69600.0
2010-11-05 12:25:00,19.92,19.93,19.92,19.92,99600.0,17.8783,17.8872,17.8783,17.8783,99600.0
2010-11-05 12:30:00,19.92,19.94,19.91,19.93,181200.0,17.8783,17.8962,17.8693,17.8872,181200.0
2010-11-05 12:35:00,19.93,19.95,19.92,19.95,130800.0,17.8872,17.9052,17.8783,17.9052,130800.0
2010-11-05 12:40:00,19.95,19.96,19.93,19.94,69200.0,17.9052,17.9142,17.8872,17.8962,69200.0
2010-11-05 12:45:00,19.94,19.96,19.94,19.95,82800.0,17.8962,17.9142,17.8962,17.9052,82800.0
2010-11-05 12:50:00,19.95,19.97,19.94,19.96,107200.0,17.9052,17.9231,17.8962,17.9142,107200.0
2010-11-05 12:55:00,19.96,19.96,19.94,19.95,53200.0,17.9142,17.9142,17.8962,17.9052,53200.0
2010-11-05 13:00:00,19.95,19.97,19.95,19.95,62400.0,17.9052,17.9231,17.9052,17.9052,62400.0
2010-11-05 13:05:00,19.95,19.97,19.95,19.97,72400.0,17.9052,17.9231,17.9052,17.9231,72400.0
2010-11-05 13:10:00,19.97,19.97,19.92,19.92,96000.0,17.9231,17.9231,17.8783,17.8783,96000.0
2010-11-05 13:15:00,19.93,19.95,19.93,19.93,38000.0,17.8872,17.9052,17.8872,17.8872,38000.0
2010-11-05 13:20:00,19.93,19.93,19.91,19.91,62400.0,17.8872,17.8872,17.8693,17.8693,62400.0
2010-11-05 13:25:00,19.91,19.93,19.9,19.9,94000.0,17.8693,17.8872,17.8603,17.8603,94000.0
2010-11-05 13:30:00,19.9,19.93,19.9,19.92,59200.0,17.8603,17.8872,17.8603,17.8783,59200.0
2010-11-05 13:35:00,19.92,19.93,19.9,19.93,67600.0,17.8783,17.8872,17.8603,17.8872,67600.0
2010-11-05 13:40:00,19.93,19.94,19.92,19.93,62000.0,17.8872,17.8962,17.8783,17.8872,62000.0
2010-11-05 13:45:00,19.93,19.93,19.91,19.92,46400.0,17.8872,17.8872,17.8693,17.8783,46400.0
2010-11-05 13:50:00,19.92,19.94,19.92,19.93,48000.0,17.8783,17.8962,17.8783,17.8872,48000.0
2010-11-05 13:55:00,19.93,19.94,19.93,19.94,91600.0,17.8872,17.8962,17.8872,17.8962,91600.0
2010-11-05 14:00:00,19.94,19.94,19.93,19.93,90000.0,17.8962,17.8962,17.8872,17.8872,90000.0
2010-11-05 14:05:00,19.93,19.95,19.93,19.93,66800.0,17.8872,17.9052,17.8872,17.8872,66800.0
2010-11-05 14:10:00,19.93,19.94,19.92,19.92,117200.0,17.8872,17.8962,17.8783,17.8783,117200.0
2010-11-05 14:15:00,19.92,19.93,19.9,19.91,153200.0,17.8783,17.8872,17.8603,17.8693,153200.0
2010-11-05 14:20:00,19.91,19.93,19.91,19.91,104000.0,17.8693,17.8872,17.8693,17.8693,104000.0
2010-11-05 14:25:00,19.91,19.92,19.88,19.89,181200.0,17.8693,17.8783,17.8424,17.8513,181200.0
2010-11-05 14:30:00,19.89,19.91,19.87,19.87,172000.0,17.8513,17.8693,17.8334,17.8334,172000.0
2010-11-05 14:35:00,19.87,19.88,19.86,19.86,137200.0,17.8334,17.8424,17.8244,17.8244,137200.0
2010-11-05 14:40:00,19.86,19.88,19.86,19.87,112000.0,17.8244,17.8424,17.8244,17.8334,112000.0
2010-11-05 14:45:00,19.87,19.89,19.87,19.88,91200.0,17.8334,17.8513,17.8334,17.8424,91200.0
2010-11-05 14:50:00,19.89,19.89,19.88,19.89,102000.0,17.8513,17.8513,17.8424,17.8513,102000.0
2010-11-05 14:55:00,19.89,19.9,19.89,19.9,125200.0,17.8513,17.8603,17.8513,17.8603,125200.0
2010-11-05 15:00:00,19.9,19.91,19.88,19.91,134800.0,17.8603,17.8693,17.8424,17.8693,134800.0
2010-11-05 15:05:00,19.91,19.93,19.91,19.92,282000.0,17.8693,17.8872,17.8693,17.8783,282000.0
2010-11-05 15:10:00,19.92,19.93,19.9,19.9,130400.0,17.8783,17.8872,17.8603,17.8603,130400.0
2010-11-05 15:15:00,19.9,19.92,19.9,19.92,98000.0,17.8603,17.8783,17.8603,17.8783,98000.0
2010-11-05 15:20:00,19.92,19.92,19.9,19.91,168800.0,17.8783,17.8783,17.8603,17.8693,168800.0
2010-11-05 15:25:00,19.91,19.92,19.9,19.92,134400.0,17.8693,17.8783,17.8603,17.8783,134400.0
2010-11-05 15:30:00,19.93,19.95,19.92,19.93,180000.0,17.8872,17.9052,17.8783,17.8872,180000.0
2010-11-05 15:35:00,19.94,19.94,19.9,19.9,220400.0,17.8962,17.8962,17.8603,17.8603,220400.0
2010-11-05 15:40:00,19.9,19.91,19.89,19.9,170000.0,17.8603,17.8693,17.8513,17.8603,170000.0
2010-11-05 15:45:00,19.91,19.94,19.9,19.93,494000.0,17.8693,17.8962,17.8603,17.8872,494000.0
2010-11-05 15:50:00,19.93,19.95,19.93,19.93,533600.0,17.8872,17.9052,17.8872,17.8872,533600.0
2010-11-05 15:55:00,19.93,19.95,19.92,19.94,791200.0,17.8872,17.9052,17.8783,17.8962,791200.0
2010-11-08 09:30:00,19.85,19.91,19.8,19.91,448000.0,17.8154,17.8693,17.7706,17.8693,448000.0
2010-11-08 09:35:00,19.91,19.94,19.88,19.93,181200.0,17.8693,17.8962,17.8424,17.8872,181200.0
2010-11-08 09:40:00,19.93,19.96,19.91,19.91,174000.0,17.8872,17.9142,17.8693,17.8693,174000.0
2010-11-08 09:45:00,19.91,19.92,19.78,19.78,373200.0,17.8693,17.8783,17.7526,17.7526,373200.0
2010-11-08 09:50:00,19.78,19.84,19.78,19.81,404000.0,17.7526,17.8065,17.7526,17.7795,404000.0
2010-11-08 09:55:00,19.81,19.87,19.81,19.87,254000.0,17.7795,17.8334,17.7795,17.8334,254000.0
2010-11-08 10:00:00,19.87,19.87,19.79,19.79,228400.0,17.8334,17.8334,17.7616,17.7616,228400.0
2010-11-08 10:05:00,19.79,19.79,19.71,19.72,371200.0,17.7616,17.7616,17.6898,17.6988,371200.0
2010-11-08 10:10:00,19.72,19.76,19.7,19.74,232800.0,17.6988,17.7347,17.6808,17.7167,232800.0
2010-11-08 10:15:00,19.75,19.77,19.72,19.76,77600.0,17.7257,17.7436,17.6988,17.7347,77600.0
2010-11-08 10:20:00,19.77,19.78,19.74,19.74,121600.0,17.7436,17.7526,17.7167,17.7167,121600.0
2010-11-08 10:25:00,19.75,19.75,19.72,19.73,152000.0,17.7257,17.7257,17.6988,17.7077,152000.0
2010-11-08 10:30:00,19.72,19.74,19.72,19.72,259600.0,17.6988,17.7167,17.6988,17.6988,259600.0
2010-11-08 10:35:00,19.73,19.74,19.73,19.74,93200.0,17.7077,17.7167,17.7077,17.7167,93200.0
2010-11-08 10:40:00,19.73,19.74,19.72,19.74,101200.0,17.7077,17.7167,17.6988,17.7167,101200.0
2010-11-08 10:45:00,19.74,19.79,19.74,19.78,234800.0,17.7167,17.7616,17.7167,17.7526,234800.0
2010-11-08 10:50:00,19.79,19.79,19.74,19.74,172400.0,17.7616,17.7616,17.7167,17.7167,172400.0
2010-11-08 10:55:00,19.73,19.75,19.7,19.71,140800.0,17.7077,17.7257,17.6808,17.6898,140800.0
2010-11-08 11:00:00,19.71,19.71,19.65,19.66,190000.0,17.6898,17.6898,17.6359,17.6449,190000.0
2010-11-08 11:05:00,19.66,19.68,19.65,19.67,158400.0,17.6449,17.6629,17.6359,17.6539,158400.0
2010-11-08 11:10:00,19.67,19.71,19.67,19.7,103200.0,17.6539,17.6898,17.6539,17.6808,103200.0
2010-11-08 11:15:00,19.7,19.73,19.7,19.73,208000.0,17.6808,17.7077,17.6808,17.7077,208000.0
2010-11-08 11:20:00,19.73,19.74,19.73,19.73,102000.0,17.7077,17.7167,17.7077,17.7077,102000.0
2010-11-08 11:25:00,19.73,19.75,19.73,19.75,89600.0,17.7077,17.7257,17.7077,17.7257,89600.0
2010-11-08 11:30:00,19.75,19.76,19.72,19.72,136400.0,17.7257,17.7347,17.6988,17.6988,136400.0
2010-11-08 11:35:00,19.73,19.73,19.71,19.71,100800.0,17.7077,17.7077,17.6898,17.6898,100800.0
2010-11-08 11:40:00,19.71,19.74,19.7,19.73,90000.0,17.6898,17.7167,17.6808,17.7077,90000.0
2010-11-08 11:45:00,19.74,19.74,19.69,19.72,93200.0,17.7167,17.7167,17.6718,17.6988,93200.0
2010-11-08 11:50:00,19.72,19.74,19.72,19.74,52000.0,17.6988,17.7167,17.6988,17.7167,52000.0
2010-11-08 11:55:00,19.74,19.76,19.73,19.74,111200.0,17.7167,17.7347,17.7077,17.7167,111200.0
2010-11-08 12:00:00,19.75,19.75,19.74,19.75,56400.0,17.7257,17.7257,17.7167,17.7257,56400.0
2010-11-08 12:05:00,19.75,19.78,19.74,19.75,119200.0,17.7257,17.7526,17.7167,17.7257,119200.0
2010-11-08 12:10:00,19.75,19.77,19.75,19.76,43200.0,17.7257,17.7436,17.7257,17.7347,43200.0
2010-11-08 12:15:00,19.75,19.77,19.75,19.76,29600.0,17.7257,17.7436,17.7257,17.7347,29600.0
2010-11-08 12:20:00,19.77,19.78,19.76,19.77,73600.0,17.7436,17.7526,17.7347,17.7436,73600.0
2010-11-08 12:25:00,19.77,19.79,19.76,19.78,74800.0,17.7436,17.7616,17.7347,17.7526,74800.0
2010-11-08 12:30:00,19.78,19.78,19.76,19.77,43600.0,17.7526,17.7526,17.7347,17.7436,43600.0
2010-11-08 12:35:00,19.77,19.79,19.76,19.79,52400.0,17.7436,17.7616,17.7347,17.7616,52400.0
2010-11-08 12:40:00,19.79,19.79,19.77,19.77,45600.0,17.7616,17.7616,17.7436,17.7436,45600.0
2010-11-08 12:45:00,19.77,19.78,19.76,19.76,86800.0,17.7436,17.7526,17.7347,17.7347,86800.0
2010-11-08 12:50:00,19.77,19.78,19.76,19.76,45200.0,17.7436,17.7526,17.7347,17.7347,45200.0
2010-11-08 12:55:00,19.76,19.79,19.76,19.78,72800.0,17.7347,17.7616,17.7347,17.7526,72800.0
2010-11-08 13:00:00,19.78,19.79,19.78,19.78,47600.0,17.7526,17.7616,17.7526,17.7526,47600.0
2010-11-08 13:05:00,19.78,19.79,19.77,19.79,69600.0,17.7526,17.7616,17.7436,17.7616,69600.0
2010-11-08 13:10:00,19.78,19.79,19.77,19.78,48000.0,17.7526,17.7616,17.7436,17.7526,48000.0
2010-11-08 13:15:00,19.78,19.79,19.78,19.78,38800.0,17.7526,17.7616,17.7526,17.7526,38800.0
2010-11-08 13:20:00,19.78,19.79,19.78,19.78,62400.0,17.7526,17.7616,17.7526,17.7526,62400.0
2010-11-08 13:25:00,19.78,19.8,19.78,19.8,40400.0,17.7526,17.7706,17.7526,17.7706,40400.0
2010-11-08 13:30:00,19.8,19.81,19.79,19.79,54800.0,17.7706,17.7795,17.7616,17.7616,54800.0
2010-11-08 13:35:00,19.79,19.8,19.79,19.79,32400.0,17.7616,17.7706,17.7616,17.7616,32400.0
2010-11-08 13:40:00,19.79,19.8,19.79,19.79,59600.0,17.7616,17.7706,17.7616,17.7616,59600.0
2010-11-08 13:45:00,19.79,19.8,19.79,19.8,32400.0,17.7616,17.7706,17.7616,17.7706,32400.0
2010-11-08 13:50:00,19.8,19.8,19.79,19.79,84400.0,17.7706,17.7706,17.7616,17.7616,84400.0
2010-11-08 13:55:00,19.79,19.8,19.79,19.79,92400.0,17.7616,17.7706,17.7616,17.7616,92400.0
2010-11-08 14:00:00,19.79,19.79,19.79,19.79,46400.0,17.7616,17.7616,17.7616,17.7616,46400.0
2010-11-08 14:05:00,19.79,19.79,19.78,19.78,97200.0,17.7616,17.7616,17.7526,17.7526,97200.0
2010-11-08 14:10:00,19.78,19.78,19.76,19.77,48000.0,17.7526,17.7526,17.7347,17.7436,48000.0
2010-11-08 14:15:00,19.76,19.78,19.76,19.77,50000.0,17.7347,17.7526,17.7347,17.7436,50000.0
2010-11-08 14:20:00,19.77,19.79,19.77,19.77,60000.0,17.7436,17.7616,17.7436,17.7436,60000.0
2010-11-08 14:25:00,19.77,19.78,19.76,19.76,54000.0,17.7436,17.7526,17.7347,17.7347,54000.0
2010-11-08 14:30:00,19.76,19.76,19.73,19.73,225600.0,17.7347,17.7347,17.7077,17.7077,225600.0
2010-11-08 14:35:00,19.73,19.74,19.71,19.71,174000.0,17.7077,17.7167,17.6898,17.6898,174000.0
2010-11-08 14:40:00,19.71,19.71,19.68,19.71,234800.0,17.6898,17.6898,17.6629,17.6898,234800.0
2010-11-08 14:45:00,19.71,19.74,19.71,19.71,95200.0,17.6898,17.7167,17.6898,17.6898,95200.0
2010-11-08 14:50:00,19.71,19.77,19.7,19.73,88000.0,17.6898,17.7436,17.6808,17.7077,88000.0
2010-11-08 14:55:00,19.73,19.73,19.68,19.72,79200.0,17.7077,17.7077,17.6629,17.6988,79200.0
2010-11-08 15:00:00,19.72,19.75,19.72,19.74,72000.0,17.6988,17.7257,17.6988,17.7167,72000.0
2010-11-08 15:05:00,19.74,19.75,19.71,19.71,94800.0,17.7167,17.7257,17.6898,17.6898,94800.0
2010-11-08 15:10:00,19.71,19.74,19.71,19.73,99200.0,17.6898,17.7167,17.6898,17.7077,99200.0
2010-11-08 15:15:00,19.73,19.74,19.72,19.74,109200.0,17.7077,17.7167,17.6988,17.7167,109200.0
2010-11-08 15:20:00,19.74,19.75,19.73,19.75,160000.0,17.7167,17.7257,17.7077,17.7257,160000.0
2010-11-08 15:25:00,19.74,19.75,19.73,19.74,83600.0,17.7167,17.7257,17.7077,17.7167,83600.0
2010-11-08 15:30:00,19.74,19.75,19.73,19.75,140400.0,17.7167,17.7257,17.7077,17.7257,140400.0
2010-11-08 15:35:00,19.74,19.75,19.73,19.75,234800.0,17.7167,17.7257,17.7077,17.7257,234800.0
2010-11-08 15:40:00,19.75,19.76,19.73,19.75,340800.0,17.7257,17.7347,17.7077,17.7257,340800.0
2010-11-08 15:45:00,19.75,19.76,19.72,19.72,365600.0,17.7257,17.7347,17.6988,17.6988,365600.0
2010-11-08 15:50:00,19.72,19.72,19.67,19.67,457600.0,17.6988,17.6988,17.6539,17.6539,457600.0
2010-11-08 15:55:00,19.67,19.68,19.66,19.68,654800.0,17.6539,17.6629,17.6449,17.6629,654800.0
2010-11-09 09:30:00,19.75,19.79,19.7,19.71,284800.0,17.7257,17.7616,17.6808,17.6898,284800.0
2010-11-09 09:35:00,19.71,19.75,19.68,19.72,252800.0,17.6898,17.7257,17.6629,17.6988,252800.0
2010-11-09 09:40:00,19.71,19.85,19.69,19.83,232800.0,17.6898,17.8154,17.6718,17.7975,232800.0
2010-11-09 09:45:00,19.82,19.82,19.78,19.8,154400.0,17.7885,17.7885,17.7526,17.7706,154400.0
2010-11-09 09:50:00,19.8,19.82,19.8,19.82,238000.0,17.7706,17.7885,17.7706,17.7885,238000.0
2010-11-09 09:55:00,19.82,19.84,19.78,19.82,221600.0,17.7885,17.8065,17.7526,17.7885,221600.0
2010-11-09 10:00:00,19.82,19.82,19.8,19.81,158400.0,17.7885,17.7885,17.7706,17.7795,158400.0
2010-11-09 10:05:00,19.81,19.82,19.81,19.82,169600.0,17.7795,17.7885,17.7795,17.7885,169600.0
2010-11-09 10:10:00,19.82,19.85,19.82,19.84,91600.0,17.7885,17.8154,17.7885,17.8065,91600.0
2010-11-09 10:15:00,19.84,19.87,19.84,19.84,160400.0,17.8065,17.8334,17.8065,17.8065,160400.0
2010-11-09 10:20:00,19.84,19.85,19.83,19.84,128800.0,17.8065,17.8154,17.7975,17.8065,128800.0
2010-11-09 10:25:00,19.84,19.88,19.83,19.84,67200.0,17.8065,17.8424,17.7975,17.8065,67200.0
2010-11-09 10:30:00,19.84,19.85,19.81,19.82,50400.0,17.8065,17.8154,17.7795,17.7885,50400.0
2010-11-09 10:35:00,19.81,19.81,19.78,19.81,99200.0,17.7795,17.7795,17.7526,17.7795,99200.0
2010-11-09 10:40:00,19.81,19.81,19.76,19.76,111200.0,17.7795,17.7795,17.7347,17.7347,111200.0
2010-11-09 10:45:00,19.76,19.77,19.73,19.76,122800.0,17.7347,17.7436,17.7077,17.7347,122800.0
2010-11-09 10:50:00,19.75,19.78,19.75,19.78,49200.0,17.7257,17.7526,17.7257,17.7526,49200.0
2010-11-09 10:55:00,19.78,19.8,19.78,19.79,89200.0,17.7526,17.7706,17.7526,17.7616,89200.0
2010-11-09 11:00:00,19.79,19.81,19.79,19.8,126000.0,17.7616,17.7795,17.7616,17.7706,126000.0
2010-11-09 11:05:00,19.8,19.81,19.78,19.8,89600.0,17.7706,17.7795,17.7526,17.7706,89600.0
2010-11-09 11:10:00,19.8,19.81,19.77,19.77,66400.0,17.7706,17.7795,17.7436,17.7436,66400.0
2010-11-09 11:15:00,19.77,19.81,19.76,19.81,54800.0,17.7436,17.7795,17.7347,17.7795,54800.0
2010-11-09 11:20:00,19.81,19.83,19.81,19.83,70000.0,17.7795,17.7975,17.7795,17.7975,70000.0
2010-11-09 11:25:00,19.83,19.85,19.8,19.82,128000.0,17.7975,17.8154,17.7706,17.7885,128000.0
2010-11-09 11:30:00,19.82,19.82,19.79,19.8,44400.0,17.7885,17.7885,17.7616,17.7706,44400.0
2010-11-09 11:35:00,19.8,19.83,19.8,19.81,52400.0,17.7706,17.7975,17.7706,17.7795,52400.0
2010-11-09 11:40:00,19.82,19.83,19.81,19.83,47200.0,17.7885,17.7975,17.7795,17.7975,47200.0
2010-11-09 11:45:00,19.83,19.85,19.83,19.83,46800.0,17.7975,17.8154,17.7975,17.7975,46800.0
2010-11-09 11:50:00,19.83,19.84,19.82,19.82,34400.0,17.7975,17.8065,17.7885,17.7885,34400.0
2010-11-09 11:55:00,19.82,19.82,19.78,19.78,92000.0,17.7885,17.7885,17.7526,17.7526,92000.0
2010-11-09 12:00:00,19.78,19.79,19.76,19.77,62800.0,17.7526,17.7616,17.7347,17.7436,62800.0
2010-11-09 12:05:00,19.76,19.77,19.75,19.77,36400.0,17.7347,17.7436,17.7257,17.7436,36400.0
2010-11-09 12:10:00,19.77,19.78,19.75,19.75,48000.0,17.7436,17.7526,17.7257,17.7257,48000.0
2010-11-09 12:15:00,19.75,19.77,19.75,19.76,98000.0,17.7257,17.7436,17.7257,17.7347,98000.0
2010-11-09 12:20:00,19.76,19.76,19.74,19.75,50000.0,17.7347,17.7347,17.7167,17.7257,50000.0
2010-11-09 12:25:00,19.75,19.76,19.74,19.76,41600.0,17.7257,17.7347,17.7167,17.7347,41600.0
2010-11-09 12:30:00,19.76,19.78,19.73,19.73,60000.0,17.7347,17.7526,17.7077,17.7077,60000.0
2010-11-09 12:35:00,19.73,19.74,19.72,19.72,58400.0,17.7077,17.7167,17.6988,17.6988,58400.0
2010-11-09 12:40:00,19.72,19.74,19.72,19.72,31600.0,17.6988,17.7167,17.6988,17.6988,31600.0
2010-11-09 12:45:00,19.72,19.72,19.7,19.7,44800.0,17.6988,17.6988,17.6808,17.6808,44800.0
2010-11-09 12:50:00,19.7,19.73,19.7,19.73,50800.0,17.6808,17.7077,17.6808,17.7077,50800.0
2010-11-09 12:55:00,19.73,19.74,19.71,19.73,35600.0,17.7077,17.7167,17.6898,17.7077,35600.0
2010-11-09 13:00:00,19.73,19.75,19.73,19.74,40800.0,17.7077,17.7257,17.7077,17.7167,40800.0
2010-11-09 13:05:00,19.75,19.77,19.75,19.76,43200.0,17.7257,17.7436,17.7257,17.7347,43200.0
2010-11-09 13:10:00,19.76,19.78,19.76,19.78,40400.0,17.7347,17.7526,17.7347,17.7526,40400.0
2010-11-09 13:15:00,19.78,19.78,19.75,19.75,45200.0,17.7526,17.7526,17.7257,17.7257,45200.0
2010-11-09 13:20:00,19.75,19.75,19.7,19.73,78800.0,17.7257,17.7257,17.6808,17.7077,78800.0
2010-11-09 13:25:00,19.73,19.73,19.68,19.69,60800.0,17.7077,17.7077,17.6629,17.6718,60800.0
2010-11-09 13:30:00,19.69,19.71,19.68,19.7,45200.0,17.6718,17.6898,17.6629,17.6808,45200.0
2010-11-09 13:35:00,19.7,19.71,19.68,19.69,52000.0,17.6808,17.6898,17.6629,17.6718,52000.0
2010-11-09 13:40:00,19.68,19.68,19.65,19.65,85600.0,17.6629,17.6629,17.6359,17.6359,85600.0
2010-11-09 13:45:00,19.66,19.7,19.65,19.69,101600.0,17.6449,17.6808,17.6359,17.6718,101600.0
2010-11-09 13:50:00,19.69,19.74,19.68,19.74,181200.0,17.6718,17.7167,17.6629,17.7167,181200.0
2010-11-09 13:55:00,19.74,19.75,19.71,19.72,146000.0,17.7167,17.7257,17.6898,17.6988,146000.0
2010-11-09 14:00:00,19.72,19.74,19.7,19.73,63200.0,17.6988,17.7167,17.6808,17.7077,63200.0
2010-11-09 14:05:00,19.72,19.74,19.7,19.71,94000.0,17.6988,17.7167,17.6808,17.6898,94000.0
2010-11-09 14:10:00,19.71,19.73,19.69,19.73,55200.0,17.6898,17.7077,17.6718,17.7077,55200.0
2010-11-09 14:15:00,19.73,19.76,19.71,19.71,48000.0,17.7077,17.7347,17.6898,17.6898,48000.0
2010-11-09 14:20:00,19.72,19.72,19.69,19.7,50800.0,17.6988,17.6988,17.6718,17.6808,50800.0
2010-11-09 14:25:00,19.7,19.74,19.7,19.72,67600.0,17.6808,17.7167,17.6808,17.6988,67600.0
2010-11-09 14:30:00,19.73,19.75,19.72,19.75,56800.0,17.7077,17.7257,17.6988,17.7257,56800.0
2010-11-09 14:35:00,19.75,19.76,19.73,19.73,90400.0,17.7257,17.7347,17.7077,17.7077,90400.0
2010-11-09 14:40:00,19.73,19.75,19.73,19.74,51200.0,17.7077,17.7257,17.7077,17.7167,51200.0
2010-11-09 14:45:00,19.75,19.76,19.74,19.75,88800.0,17.7257,17.7347,17.7167,17.7257,88800.0
2010-11-09 14:50:00,19.75,19.76,19.74,19.75,70800.0,17.7257,17.7347,17.7167,17.7257,70800.0
2010-11-09 14:55:00,19.75,19.77,19.73,19.75,88000.0,17.7257,17.7436,17.7077,17.7257,88000.0
2010-11-09 15:00:00,19.75,19.75,19.72,19.73,94000.0,17.7257,17.7257,17.6988,17.7077,94000.0
2010-11-09 15:05:00,19.73,19.74,19.72,19.73,106000.0,17.7077,17.7167,17.6988,17.7077,106000.0
2010-11-09 15:10:00,19.72,19.73,19.7,19.73,167200.0,17.6988,17.7077,17.6808,17.7077,167200.0
2010-11-09 15:15:00,19.72,19.75,19.71,19.73,102400.0,17.6988,17.7257,17.6898,17.7077,102400.0
2010-11-09 15:20:00,19.73,19.73,19.68,19.69,186000.0,17.7077,17.7077,17.6629,17.6718,186000.0
2010-11-09 15:25:00,19.68,19.73,19.68,19.7,134800.0,17.6629,17.7077,17.6629,17.6808,134800.0
2010-11-09 15:30:00,19.69,19.72,19.68,19.71,121600.0,17.6718,17.6988,17.6629,17.6898,121600.0
2010-11-09 15:35:00,19.71,19.71,19.64,19.65,245200.0,17.6898,17.6898,17.627,17.6359,245200.0
2010-11-09 15:40:00,19.65,19.66,19.58,19.59,442800.0,17.6359,17.6449,17.5731,17.5821,442800.0
2010-11-09 15:45:00,19.59,19.6,19.52,19.53,519200.0,17.5821,17.5911,17.5193,17.5282,519200.0
2010-11-09 15:50:00,19.54,19.55,19.51,19.52,619600.0,17.5372,17.5462,17.5103,17.5193,619600.0
2010-11-09 15:55:00,19.52,19.59,19.52,19.59,879600.0,17.5193,17.5821,17.5193,17.5821,879600.0
2010-11-10 09:30:00,19.63,19.66,19.51,19.54,478800.0,17.618,17.6449,17.5103,17.5372,478800.0
2010-11-10 09:35:00,19.53,19.68,19.5,19.67,293600.0,17.5282,17.6629,17.5013,17.6539,293600.0
2010-11-10 09:40:00,19.67,19.74,19.65,19.73,214000.0,17.6539,17.7167,17.6359,17.7077,214000.0
2010-11-10 09:45:00,19.73,19.75,19.67,19.67,189200.0,17.7077,17.7257,17.6539,17.6539,189200.0
2010-11-10 09:50:00,19.67,19.74,19.65,19.69,239200.0,17.6539,17.7167,17.6359,17.6718,239200.0
2010-11-10 09:55:00,19.69,19.71,19.66,19.7,205200.0,17.6718,17.6898,17.6449,17.6808,205200.0
2010-11-10 10:00:00,19.7,19.7,19.64,19.67,151600.0,17.6808,17.6808,17.627,17.6539,151600.0
2010-11-10 10:05:00,19.67,19.67,19.62,19.65,169200.0,17.6539,17.6539,17.609,17.6359,169200.0
2010-11-10 10:10:00,19.65,19.66,19.61,19.66,116400.0,17.6359,17.6449,17.6,17.6449,116400.0
2010-11-10 10:15:00,19.66,19.67,19.63,19.64,75600.0,17.6449,17.6539,17.618,17.627,75600.0
2010-11-10 10:20:00,19.64,19.7,19.64,19.69,150800.0,17.627,17.6808,17.627,17.6718,150800.0
2010-11-10 10:25:00,19.69,19.7,19.68,19.68,85600.0,17.6718,17.6808,17.6629,17.6629,85600.0
2010-11-10 10:30:00,19.68,19.7,19.65,19.68,97200.0,17.6629,17.6808,17.6359,17.6629,97200.0
2010-11-10 10:35:00,19.68,19.7,19.68,19.7,84800.0,17.6629,17.6808,17.6629,17.6808,84800.0
2010-11-10 10:40:00,19.7,19.71,19.68,19.68,102800.0,17.6808,17.6898,17.6629,17.6629,102800.0
2010-11-10 10:45:00,19.68,19.7,19.67,19.67,72800.0,17.6629,17.6808,17.6539,17.6539,72800.0
2010-11-10 10:50:00,19.67,19.7,19.66,19.67,72800.0,17.6539,17.6808,17.6449,17.6539,72800.0
2010-11-10 10:55:00,19.68,19.68,19.67,19.68,50400.0,17.6629,17.6629,17.6539,17.6629,50400.0
2010-11-10 11:00:00,19.68,19.68,19.61,19.61,122000.0,17.6629,17.6629,17.6,17.6,122000.0
2010-11-10 11:05:00,19.61,19.62,19.59,19.6,107600.0,17.6,17.609,17.5821,17.5911,107600.0
2010-11-10 11:10:00,19.6,19.68,19.6,19.67,123600.0,17.5911,17.6629,17.5911,17.6539,123600.0
2010-11-10 11:15:00,19.67,19.7,19.66,19.7,129200.0,17.6539,17.6808,17.6449,17.6808,129200.0
2010-11-10 11:20:00,19.7,19.71,19.67,19.68,144400.0,17.6808,17.6898,17.6539,17.6629,144400.0
2010-11-10 11:25:00,19.68,19.71,19.68,19.7,94000.0,17.6629,17.6898,17.6629,17.6808,94000.0
2010-11-10 11:30:00,19.7,19.72,19.69,19.7,70800.0,17.6808,17.6988,17.6718,17.6808,70800.0
2010-11-10 11:35:00,19.7,19.71,19.69,19.71,72000.0,17.6808,17.6898,17.6718,17.6898,72000.0
2010-11-10 11:40:00,19.71,19.72,19.7,19.72,64000.0,17.6898,17.6988,17.6808,17.6988,64000.0
2010-11-10 11:45:00,19.72,19.75,19.72,19.75,84800.0,17.6988,17.7257,17.6988,17.7257,84800.0
2010-11-10 11:50:00,19.75,19.76,19.74,19.75,185200.0,17.7257,17.7347,17.7167,17.7257,185200.0
2010-11-10 11:55:00,19.75,19.76,19.74,19.75,71600.0,17.7257,17.7347,17.7167,17.7257,71600.0
2010-11-10 12:00:00,19.75,19.75,19.73,19.74,75600.0,17.7257,17.7257,17.7077,17.7167,75600.0
2010-11-10 12:05:00,19.74,19.74,19.7,19.7,66400.0,17.7167,17.7167,17.6808,17.6808,66400.0
2010-11-10 12:10:00,19.7,19.72,19.69,19.7,77600.0,17.6808,17.6988,17.6718,17.6808,77600.0
2010-11-10 12:15:00,19.7,19.7,19.59,19.61,360000.0,17.6808,17.6808,17.5821,17.6,360000.0
2010-11-10 12:20:00,19.61,19.62,19.61,19.61,105600.0,17.6,17.609,17.6,17.6,105600.0
2010-11-10 12:25:00,19.62,19.63,19.61,19.63,178000.0,17.609,17.618,17.6,17.618,178000.0
2010-11-10 12:30:00,19.63,19.63,19.62,19.63,121600.0,17.618,17.618,17.609,17.618,121600.0
2010-11-10 12:35:00,19.63,19.63,19.61,19.62,84400.0,17.618,17.618,17.6,17.609,84400.0
2010-11-10 12:40:00,19.62,19.62,19.6,19.61,88400.0,17.609,17.609,17.5911,17.6,88400.0
2010-11-10 12:45:00,19.61,19.62,19.61,19.62,41200.0,17.6,17.609,17.6,17.609,41200.0
2010-11-10 12:50:00,19.62,19.63,19.61,19.63,107600.0,17.609,17.618,17.6,17.618,107600.0
2010-11-10 12:55:00,19.63,19.63,19.62,19.62,74400.0,17.618,17.618,17.609,17.609,74400.0
2010-11-10 13:00:00,19.62,19.62,19.6,19.61,92800.0,17.609,17.609,17.5911,17.6,92800.0
2010-11-10 13:05:00,19.62,19.63,19.6,19.62,127600.0,17.609,17.618,17.5911,17.609,127600.0
2010-11-10 13:10:00,19.62,19.65,19.62,19.64,455200.0,17.609,17.6359,17.609,17.627,455200.0
2010-11-10 13:15:00,19.63,19.68,19.62,19.67,142000.0,17.618,17.6629,17.609,17.6539,142000.0
2010-11-10 13:20:00,19.67,19.69,19.65,19.66,115200.0,17.6539,17.6718,17.6359,17.6449,115200.0
2010-11-10 13:25:00,19.66,19.68,19.66,19.68,46400.0,17.6449,17.6629,17.6449,17.6629,46400.0
2010-11-10 13:30:00,19.68,19.7,19.67,19.68,92800.0,17.6629,17.6808,17.6539,17.6629,92800.0
2010-11-10 13:35:00,19.68,19.7,19.68,19.69,41200.0,17.6629,17.6808,17.6629,17.6718,41200.0
2010-11-10 13:40:00,19.69,19.69,19.66,19.68,112400.0,17.6718,17.6718,17.6449,17.6629,112400.0
2010-11-10 13:45:00,19.68,19.71,19.68,19.7,47200.0,17.6629,17.6898,17.6629,17.6808,47200.0
2010-11-10 13:50:00,19.7,19.7,19.67,19.67,34800.0,17.6808,17.6808,17.6539,17.6539,34800.0
2010-11-10 13:55:00,19.67,19.72,19.67,19.69,68400.0,17.6539,17.6988,17.6539,17.6718,68400.0
2010-11-10 14:00:00,19.69,19.75,19.69,19.74,143600.0,17.6718,17.7257,17.6718,17.7167,143600.0
2010-11-10 14:05:00,19.74,19.75,19.73,19.74,136400.0,17.7167,17.7257,17.7077,17.7167,136400.0
2010-11-10 14:10:00,19.74,19.75,19.73,19.74,69600.0,17.7167,17.7257,17.7077,17.7167,69600.0
2010-11-10 14:15:00,19.74,19.74,19.71,19.73,74800.0,17.7167,17.7167,17.6898,17.7077,74800.0
2010-11-10 14:20:00,19.73,19.73,19.69,19.71,90400.0,17.7077,17.7077,17.6718,17.6898,90400.0
2010-11-10 14:25:00,19.71,19.73,19.7,19.73,59600.0,17.6898,17.7077,17.6808,17.7077,59600.0
2010-11-10 14:30:00,19.73,19.73,19.7,19.7,95200.0,17.7077,17.7077,17.6808,17.6808,95200.0
2010-11-10 14:35:00,19.7,19.73,19.7,19.72,63600.0,17.6808,17.7077,17.6808,17.6988,63600.0
2010-11-10 14:40:00,19.72,19.74,19.7,19.71,89200.0,17.6988,17.7167,17.6808,17.6898,89200.0
2010-11-10 14:45:00,19.71,19.73,19.71,19.72,54400.0,17.6898,17.7077,17.6898,17.6988,54400.0
2010-11-10 14:50:00,19.72,19.74,19.71,19.74,107600.0,17.6988,17.7167,17.6898,17.7167,107600.0
2010-11-10 14:55:00,19.74,19.75,19.74,19.74,139600.0,17.7167,17.7257,17.7167,17.7167,139600.0
2010-11-10 15:00:00,19.74,19.75,19.71,19.73,133600.0,17.7167,17.7257,17.6898,17.7077,133600.0
2010-11-10 15:05:00,19.73,19.74,19.72,19.74,90400.0,17.7077,17.7167,17.6988,17.7167,90400.0
2010-11-10 15:10:00,19.74,19.75,19.74,19.75,133200.0,17.7167,17.7257,17.7167,17.7257,133200.0
2010-11-10 15:15:00,19.75,19.75,19.72,19.73,114400.0,17.7257,17.7257,17.6988,17.7077,114400.0
2010-11-10 15:20:00,19.73,19.74,19.73,19.74,86800.0,17.7077,17.7167,17.7077,17.7167,86800.0
2010-11-10 15:25:00,19.74,19.75,19.74,19.75,154400.0,17.7167,17.7257,17.7167,17.7257,154400.0
2010-11-10 15:30:00,19.75,19.76,19.73,19.74,257200.0,17.7257,17.7347,17.7077,17.7167,257200.0
2010-11-10 15:35:00,19.75,19.75,19.73,19.75,278000.0,17.7257,17.7257,17.7077,17.7257,278000.0
2010-11-10 15:40:00,19.75,19.76,19.74,19.75,201200.0,17.7257,17.7347,17.7167,17.7257,201200.0
2010-11-10 15:45:00,19.75,19.78,19.74,19.77,310400.0,17.7257,17.7526,17.7167,17.7436,310400.0
2010-11-10 15:50:00,19.76,19.79,19.76,19.78,303200.0,17.7347,17.7616,17.7347,17.7526,303200.0
2010-11-10 15:55:00,19.78,19.83,19.77,19.81,768400.0,17.7526,17.7975,17.7436,17.7795,768400.0
2010-11-11 09:30:00,19.71,19.77,19.7,19.72,306800.0,17.6898,17.7436,17.6808,17.6988,306800.0
2010-11-11 09:35:00,19.72,19.73,19.66,19.7,173200.0,17.6988,17.7077,17.6449,17.6808,173200.0
2010-11-11 09:40:00,19.7,19.71,19.65,19.69,180800.0,17.6808,17.6898,17.6359,17.6718,180800.0
2010-11-11 09:45:00,19.68,19.73,19.66,19.72,124800.0,17.6629,17.7077,17.6449,17.6988,124800.0
2010-11-11 09:50:00,19.72,19.73,19.68,19.69,167200.0,17.6988,17.7077,17.6629,17.6718,167200.0
2010-11-11 09:55:00,19.68,19.69,19.63,19.64,127600.0,17.6629,17.6718,17.618,17.627,127600.0
2010-11-11 10:00:00,19.63,19.64,19.6,19.61,213200.0,17.618,17.627,17.5911,17.6,213200.0
2010-11-11 10:05:00,19.61,19.62,19.56,19.61,211200.0,17.6,17.609,17.5552,17.6,211200.0
2010-11-11 10:10:00,19.61,19.64,19.61,19.64,163600.0,17.6,17.627,17.6,17.627,163600.0
2010-11-11 10:15:00,19.64,19.65,19.6,19.64,116000.0,17.627,17.6359,17.5911,17.627,116000.0
2010-11-11 10:20:00,19.64,19.64,19.59,19.6,156000.0,17.627,17.627,17.5821,17.5911,156000.0
2010-11-11 10:25:00,19.6,19.62,19.59,19.59,110800.0,17.5911,17.609,17.5821,17.5821,110800.0
2010-11-11 10:30:00,19.6,19.6,19.58,19.58,88000.0,17.5911,17.5911,17.5731,17.5731,88000.0
2010-11-11 10:35:00,19.58,19.58,19.55,19.56,122800.0,17.5731,17.5731,17.5462,17.5552,122800.0
2010-11-11 10:40:00,19.56,19.57,19.51,19.52,243600.0,17.5552,17.5641,17.5103,17.5193,243600.0
2010-11-11 10:45:00,19.52,19.55,19.51,19.53,249600.0,17.5193,17.5462,17.5103,17.5282,249600.0
2010-11-11 10:50:00,19.53,19.61,19.52,19.6,122800.0,17.5282,17.6,17.5193,17.5911,122800.0
2010-11-11 10:55:00,19.6,19.65,19.6,19.65,112400.0,17.5911,17.6359,17.5911,17.6359,112400.0
2010-11-11 11:00:00,19.65,19.67,19.65,19.67,50800.0,17.6359,17.6539,17.6359,17.6539,50800.0
2010-11-11 11:05:00,19.67,19.68,19.65,19.66,122800.0,17.6539,17.6629,17.6359,17.6449,122800.0
2010-11-11 11:10:00,19.66,19.67,19.64,19.67,90000.0,17.6449,17.6539,17.627,17.6539,90000.0
2010-11-11 11:15:00,19.67,19.69,19.67,19.69,81600.0,17.6539,17.6718,17.6539,17.6718,81600.0
2010-11-11 11:20:00,19.68,19.69,19.66,19.68,50400.0,17.6629,17.6718,17.6449,17.6629,50400.0
2010-11-11 11:25:00,19.67,19.67,19.63,19.65,56000.0,17.6539,17.6539,17.618,17.6359,56000.0
2010-11-11 11:30:00,19.65,19.69,19.65,19.68,42400.0,17.6359,17.6718,17.6359,17.6629,42400.0
2010-11-11 11:35:00,19.68,19.71,19.67,19.68,59200.0,17.6629,17.6898,17.6539,17.6629,59200.0
2010-11-11 11:40:00,19.68,19.69,19.67,19.67,48000.0,17.6629,17.6718,17.6539,17.6539,48000.0
2010-11-11 11:45:00,19.68,19.7,19.68,19.69,54800.0,17.6629,17.6808,17.6629,17.6718,54800.0
2010-11-11 11:50:00,19.69,19.71,19.68,19.7,57200.0,17.6718,17.6898,17.6629,17.6808,57200.0
2010-11-11 11:55:00,19.7,19.7,19.67,19.68,47200.0,17.6808,17.6808,17.6539,17.6629,47200.0
2010-11-11 12:00:00,19.68,19.68,19.64,19.65,53200.0,17.6629,17.6629,17.627,17.6359,53200.0
2010-11-11 12:05:00,19.65,19.68,19.64,19.64,84400.0,17.6359,17.6629,17.627,17.627,84400.0
2010-11-11 12:10:00,19.64,19.66,19.63,19.65,62800.0,17.627,17.6449,17.618,17.6359,62800.0
2010-11-11 12:15:00,19.66,19.67,19.65,19.65,38000.0,17.6449,17.6539,17.6359,17.6359,38000.0
2010-11-11 12:20:00,19.65,19.66,19.64,19.66,44000.0,17.6359,17.6449,17.627,17.6449,44000.0
2010-11-11 12:25:00,19.66,19.66,19.64,19.65,55600.0,17.6449,17.6449,17.627,17.6359,55600.0
2010-11-11 12:30:00,19.66,19.66,19.64,19.64,51200.0,17.6449,17.6449,17.627,17.627,51200.0
2010-11-11 12:35:00,19.64,19.64,19.63,19.63,62000.0,17.627,17.627,17.618,17.618,62000.0
2010-11-11 12:40:00,19.64,19.68,19.63,19.67,98000.0,17.627,17.6629,17.618,17.6539,98000.0
2010-11-11 12:45:00,19.67,19.68,19.65,19.67,73200.0,17.6539,17.6629,17.6359,17.6539,73200.0
2010-11-11 12:50:00,19.67,19.68,19.65,19.66,62000.0,17.6539,17.6629,17.6359,17.6449,62000.0
2010-11-11 12:55:00,19.66,19.69,19.66,19.68,40800.0,17.6449,17.6718,17.6449,17.6629,40800.0
2010-11-11 13:00:00,19.68,19.69,19.67,19.67,41600.0,17.6629,17.6718,17.6539,17.6539,41600.0
2010-11-11 13:05:00,19.67,19.69,19.67,19.68,42400.0,17.6539,17.6718,17.6539,17.6629,42400.0
2010-11-11 13:10:00,19.68,19.7,19.67,19.69,52000.0,17.6629,17.6808,17.6539,17.6718,52000.0
2010-11-11 13:15:00,19.69,19.71,19.69,19.7,52400.0,17.6718,17.6898,17.6718,17.6808,52400.0
2010-11-11 13:20:00,19.7,19.71,19.7,19.71,62000.0,17.6808,17.6898,17.6808,17.6898,62000.0
2010-11-11 13:25:00,19.71,19.73,19.71,19.72,75200.0,17.6898,17.7077,17.6898,17.6988,75200.0
2010-11-11 13:30:00,19.71,19.73,19.71,19.72,42800.0,17.6898,17.7077,17.6898,17.6988,42800.0
2010-11-11 13:35:00,19.73,19.73,19.71,19.72,39600.0,17.7077,17.7077,17.6898,17.6988,39600.0
2010-11-11 13:40:00,19.73,19.74,19.73,19.74,37200.0,17.7077,17.7167,17.7077,17.7167,37200.0
2010-11-11 13:45:00,19.74,19.75,19.74,19.74,58400.0,17.7167,17.7257,17.7167,17.7167,58400.0
2010-11-11 13:50:00,19.74,19.75,19.74,19.74,62400.0,17.7167,17.7257,17.7167,17.7167,62400.0
2010-11-11 13:55:00,19.74,19.75,19.72,19.73,43200.0,17.7167,17.7257,17.6988,17.7077,43200.0
2010-11-11 14:00:00,19.73,19.75,19.73,19.74,43200.0,17.7077,17.7257,17.7077,17.7167,43200.0
2010-11-11 14:05:00,19.74,19.75,19.73,19.74,36400.0,17.7167,17.7257,17.7077,17.7167,36400.0
2010-11-11 14:10:00,19.74,19.77,19.74,19.76,96000.0,17.7167,17.7436,17.7167,17.7347,96000.0
2010-11-11 14:15:00,19.76,19.79,19.75,19.78,148800.0,17.7347,17.7616,17.7257,17.7526,148800.0
2010-11-11 14:20:00,19.79,19.79,19.72,19.79,476400.0,17.7616,17.7616,17.6988,17.7616,476400.0
2010-11-11 14:25:00,19.78,19.81,19.78,19.81,96000.0,17.7526,17.7795,17.7526,17.7795,96000.0
2010-11-11 14:30:00,19.8,19.86,19.8,19.85,274000.0,17.7706,17.8244,17.7706,17.8154,274000.0
2010-11-11 14:35:00,19.85,19.87,19.84,19.86,228400.0,17.8154,17.8334,17.8065,17.8244,228400.0
2010-11-11 14:40:00,19.87,19.87,19.86,19.86,155600.0,17.8334,17.8334,17.8244,17.8244,155600.0
2010-11-11 14:45:00,19.86,19.87,19.85,19.86,92400.0,17.8244,17.8334,17.8154,17.8244,92400.0
2010-11-11 14:50:00,19.86,19.86,19.83,19.83,138000.0,17.8244,17.8244,17.7975,17.7975,138000.0
2010-11-11 14:55:00,19.84,19.85,19.83,19.84,110800.0,17.8065,17.8154,17.7975,17.8065,110800.0
2010-11-11 15:00:00,19.84,19.84,19.81,19.81,64800.0,17.8065,17.8065,17.7795,17.7795,64800.0
2010-11-11 15:05:00,19.81,19.82,19.8,19.81,88800.0,17.7795,17.7885,17.7706,17.7795,88800.0
2010-11-11 15:10:00,19.81,19.83,19.81,19.81,60400.0,17.7795,17.7975,17.7795,17.7795,60400.0
2010-11-11 15:15:00,19.81,19.82,19.8,19.8,50000.0,17.7795,17.7885,17.7706,17.7706,50000.0
2010-11-11 15:20:00,19.81,19.81,19.77,19.78,114400.0,17.7795,17.7795,17.7436,17.7526,114400.0
2010-11-11 15:25:00,19.78,19.8,19.76,19.8,79200.0,17.7526,17.7706,17.7347,17.7706,79200.0
2010-11-11 15:30:00,19.79,19.79,19.76,19.76,107600.0,17.7616,17.7616,17.7347,17.7347,107600.0
2010-11-11 15:35:00,19.77,19.77,19.75,19.76,80400.0,17.7436,17.7436,17.7257,17.7347,80400.0
2010-11-11 15:40:00,19.77,19.77,19.75,19.76,86400.0,17.7436,17.7436,17.7257,17.7347,86400.0
2010-11-11 15:45:00,19.76,19.78,19.76,19.76,156000.0,17.7347,17.7526,17.7347,17.7347,156000.0
2010-11-11 15:50:00,19.76,19.77,19.75,19.75,110000.0,17.7347,17.7436,17.7257,17.7257,110000.0
2010-11-11 15:55:00,19.76,19.81,19.76,19.8,349200.0,17.7347,17.7795,17.7347,17.7706,349200.0
2010-11-12 09:30:00,19.64,19.7,19.6,19.6,345200.0,17.627,17.6808,17.5911,17.5911,345200.0
2010-11-12 09:35:00,19.6,19.63,19.56,19.61,295600.0,17.5911,17.618,17.5552,17.6,295600.0
2010-11-12 09:40:00,19.6,19.61,19.58,19.59,141200.0,17.5911,17.6,17.5731,17.5821,141200.0
2010-11-12 09:45:00,19.59,19.61,19.59,19.6,224000.0,17.5821,17.6,17.5821,17.5911,224000.0
2010-11-12 09:50:00,19.6,19.63,19.58,19.61,228800.0,17.5911,17.618,17.5731,17.6,228800.0
2010-11-12 09:55:00,19.6,19.7,19.58,19.64,212800.0,17.5911,17.6808,17.5731,17.627,212800.0
2010-11-12 10:00:00,19.64,19.66,19.59,19.63,224400.0,17.627,17.6449,17.5821,17.618,224400.0
2010-11-12 10:05:00,19.63,19.64,19.6,19.62,170000.0,17.618,17.627,17.5911,17.609,170000.0
2010-11-12 10:10:00,19.62,19.62,19.58,19.58,115200.0,17.609,17.609,17.5731,17.5731,115200.0
2010-11-12 10:15:00,19.58,19.62,19.58,19.61,258000.0,17.5731,17.609,17.5731,17.6,258000.0
2010-11-12 10:20:00,19.61,19.64,19.61,19.63,157600.0,17.6,17.627,17.6,17.618,157600.0
2010-11-12 10:25:00,19.63,19.63,19.57,19.57,237600.0,17.618,17.618,17.5641,17.5641,237600.0
2010-11-12 10:30:00,19.57,19.59,19.55,19.59,232400.0,17.5641,17.5821,17.5462,17.5821,232400.0
2010-11-12 10:35:00,19.59,19.6,19.55,19.56,172000.0,17.5821,17.5911,17.5462,17.5552,172000.0
2010-11-12 10:40:00,19.56,19.56,19.53,19.56,163200.0,17.5552,17.5552,17.5282,17.5552,163200.0
2010-11-12 10:45:00,19.56,19.59,19.56,19.58,119200.0,17.5552,17.5821,17.5552,17.5731,119200.0
2010-11-12 10:50:00,19.58,19.58,19.55,19.57,92800.0,17.5731,17.5731,17.5462,17.5641,92800.0
2010-11-12 10:55:00,19.58,19.62,19.57,19.6,120400.0,17.5731,17.609,17.5641,17.5911,120400.0
2010-11-12 11:00:00,19.6,19.61,19.58,19.61,88800.0,17.5911,17.6,17.5731,17.6,88800.0
2010-11-12 11:05:00,19.61,19.61,19.55,19.55,111600.0,17.6,17.6,17.5462,17.5462,111600.0
2010-11-12 11:10:00,19.56,19.58,19.54,19.57,63600.0,17.5552,17.5731,17.5372,17.5641,63600.0
2010-11-12 11:15:00,19.57,19.57,19.55,19.56,56800.0,17.5641,17.5641,17.5462,17.5552,56800.0
2010-11-12 11:20:00,19.56,19.59,19.55,19.59,71600.0,17.5552,17.5821,17.5462,17.5821,71600.0
2010-11-12 11:25:00,19.59,19.62,19.59,19.61,58400.0,17.5821,17.609,17.5821,17.6,58400.0
2010-11-12 11:30:00,19.61,19.61,19.58,19.58,45200.0,17.6,17.6,17.5731,17.5731,45200.0
2010-11-12 11:35:00,19.58,19.59,19.56,19.56,33600.0,17.5731,17.5821,17.5552,17.5552,33600.0
2010-11-12 11:40:00,19.56,19.57,19.56,19.56,47600.0,17.5552,17.5641,17.5552,17.5552,47600.0
2010-11-12 11:45:00,19.55,19.56,19.53,19.54,44400.0,17.5462,17.5552,17.5282,17.5372,44400.0
2010-11-12 11:50:00,19.55,19.55,19.46,19.47,297600.0,17.5462,17.5462,17.4654,17.4744,297600.0
2010-11-12 11:55:00,19.47,19.5,19.46,19.48,72400.0,17.4744,17.5013,17.4654,17.4834,72400.0
2010-11-12 12:00:00,19.48,19.49,19.46,19.48,73600.0,17.4834,17.4923,17.4654,17.4834,73600.0
2010-11-12 12:05:00,19.49,19.49,19.46,19.46,106000.0,17.4923,17.4923,17.4654,17.4654,106000.0
2010-11-12 12:10:00,19.46,19.47,19.44,19.45,110000.0,17.4654,17.4744,17.4475,17.4564,110000.0
2010-11-12 12:15:00,19.45,19.45,19.42,19.43,74000.0,17.4564,17.4564,17.4295,17.4385,74000.0
2010-11-12 12:20:00,19.42,19.43,19.39,19.4,117200.0,17.4295,17.4385,17.4026,17.4116,117200.0
2010-11-12 12:25:00,19.4,19.42,19.38,19.39,99600.0,17.4116,17.4295,17.3936,17.4026,99600.0
2010-11-12 12:30:00,19.39,19.39,19.36,19.36,246000.0,17.4026,17.4026,17.3757,17.3757,246000.0
2010-11-12 12:35:00,19.35,19.42,19.34,19.42,102800.0,17.3667,17.4295,17.3577,17.4295,102800.0
2010-11-12 12:40:00,19.42,19.43,19.42,19.42,134400.0,17.4295,17.4385,17.4295,17.4295,134400.0
2010-11-12 12:45:00,19.42,19.43,19.4,19.4,74400.0,17.4295,17.4385,17.4116,17.4116,74400.0
2010-11-12 12:50:00,19.41,19.41,19.37,19.39,70400.0,17.4205,17.4205,17.3846,17.4026,70400.0
2010-11-12 12:55:00,19.39,19.4,19.36,19.37,79600.0,17.4026,17.4116,17.3757,17.3846,79600.0
2010-11-12 13:00:00,19.36,19.38,19.36,19.36,70000.0,17.3757,17.3936,17.3757,17.3757,70000.0
2010-11-12 13:05:00,19.36,19.38,19.33,19.33,190800.0,17.3757,17.3936,17.3487,17.3487,190800.0
2010-11-12 13:10:00,19.33,19.34,19.33,19.33,92000.0,17.3487,17.3577,17.3487,17.3487,92000.0
2010-11-12 13:15:00,19.33,19.35,19.33,19.33,78400.0,17.3487,17.3667,17.3487,17.3487,78400.0
2010-11-12 13:20:00,19.34,19.34,19.33,19.33,66800.0,17.3577,17.3577,17.3487,17.3487,66800.0
2010-11-12 13:25:00,19.33,19.35,19.33,19.34,51200.0,17.3487,17.3667,17.3487,17.3577,51200.0
2010-11-12 13:30:00,19.34,19.37,19.34,19.36,60400.0,17.3577,17.3846,17.3577,17.3757,60400.0
2010-11-12 13:35:00,19.36,19.38,19.35,19.37,42400.0,17.3757,17.3936,17.3667,17.3846,42400.0
2010-11-12 13:40:00,19.37,19.39,19.36,19.38,80400.0,17.3846,17.4026,17.3757,17.3936,80400.0
2010-11-12 13:45:00,19.38,19.38,19.37,19.38,143200.0,17.3936,17.3936,17.3846,17.3936,143200.0
2010-11-12 13:50:00,19.38,19.38,19.33,19.33,112800.0,17.3936,17.3936,17.3487,17.3487,112800.0
2010-11-12 13:55:00,19.33,19.34,19.33,19.33,182000.0,17.3487,17.3577,17.3487,17.3487,182000.0
2010-11-12 14:00:00,19.33,19.34,19.33,19.33,101600.0,17.3487,17.3577,17.3487,17.3487,101600.0
2010-11-12 14:05:00,19.33,19.33,19.3,19.31,174400.0,17.3487,17.3487,17.3218,17.3308,174400.0
2010-11-12 14:10:00,19.31,19.31,19.3,19.3,107600.0,17.3308,17.3308,17.3218,17.3218,107600.0
2010-11-12 14:15:00,19.3,19.34,19.29,19.34,156800.0,17.3218,17.3577,17.3128,17.3577,156800.0
2010-11-12 14:20:00,19.34,19.34,19.32,19.32,40000.0,17.3577,17.3577,17.3398,17.3398,40000.0
2010-11-12 14:25:00,19.32,19.33,19.3,19.33,87200.0,17.3398,17.3487,17.3218,17.3487,87200.0
2010-11-12 14:30:00,19.32,19.32,19.29,19.31,158000.0,17.3398,17.3398,17.3128,17.3308,158000.0
2010-11-12 14:35:00,19.31,19.31,19.3,19.31,99600.0,17.3308,17.3308,17.3218,17.3308,99600.0
2010-11-12 14:40:00,19.31,19.31,19.29,19.29,100800.0,17.3308,17.3308,17.3128,17.3128,100800.0
2010-11-12 14:45:00,19.29,19.31,19.29,19.3,149200.0,17.3128,17.3308,17.3128,17.3218,149200.0
2010-11-12 14:50:00,19.3,19.31,19.29,19.3,132000.0,17.3218,17.3308,17.3128,17.3218,132000.0
2010-11-12 14:55:00,19.29,19.3,19.26,19.27,250800.0,17.3128,17.3218,17.2859,17.2949,250800.0
2010-11-12 15:00:00,19.27,19.3,19.26,19.3,257600.0,17.2949,17.3218,17.2859,17.3218,257600.0
2010-11-12 15:05:00,19.3,19.32,19.29,19.31,189600.0,17.3218,17.3398,17.3128,17.3308,189600.0
2010-11-12 15:10:00,19.31,19.33,19.3,19.3,117600.0,17.3308,17.3487,17.3218,17.3218,117600.0
2010-11-12 15:15:00,19.3,19.31,19.29,19.31,131200.0,17.3218,17.3308,17.3128,17.3308,131200.0
2010-11-12 15:20:00,19.31,19.32,19.29,19.29,184800.0,17.3308,17.3398,17.3128,17.3128,184800.0
2010-11-12 15:25:00,19.29,19.3,19.26,19.27,230400.0,17.3128,17.3218,17.2859,17.2949,230400.0
2010-11-12 15:30:00,19.27,19.28,19.26,19.28,216000.0,17.2949,17.3039,17.2859,17.3039,216000.0
2010-11-12 15:35:00,19.27,19.3,19.26,19.27,322800.0,17.2949,17.3218,17.2859,17.2949,322800.0
2010-11-12 15:40:00,19.27,19.28,19.24,19.25,379200.0,17.2949,17.3039,17.268,17.2769,379200.0
2010-11-12 15:45:00,19.25,19.27,19.25,19.27,344400.0,17.2769,17.2949,17.2769,17.2949,344400.0
2010-11-12 15:50:00,19.27,19.27,19.23,19.24,445200.0,17.2949,17.2949,17.259,17.268,445200.0
2010-11-12 15:55:00,19.24,19.25,19.23,19.24,870400.0,17.268,17.2769,17.259,17.268,870400.0
2010-11-15 09:30:00,19.38,19.45,19.29,19.33,508000.0,17.3936,17.4564,17.3128,17.3487,508000.0
2010-11-15 09:35:00,19.33,19.35,19.32,19.34,207600.0,17.3487,17.3667,17.3398,17.3577,207600.0
2010-11-15 09:40:00,19.34,19.41,19.33,19.39,220400.0,17.3577,17.4205,17.3487,17.4026,220400.0
2010-11-15 09:45:00,19.39,19.43,19.38,19.42,199200.0,17.4026,17.4385,17.3936,17.4295,199200.0
2010-11-15 09:50:00,19.42,19.42,19.38,19.38,159200.0,17.4295,17.4295,17.3936,17.3936,159200.0
2010-11-15 09:55:00,19.38,19.39,19.34,19.35,137200.0,17.3936,17.4026,17.3577,17.3667,137200.0
2010-11-15 10:00:00,19.34,19.38,19.34,19.35,122000.0,17.3577,17.3936,17.3577,17.3667,122000.0
2010-11-15 10:05:00,19.34,19.35,19.29,19.3,124800.0,17.3577,17.3667,17.3128,17.3218,124800.0
2010-11-15 10:10:00,19.3,19.31,19.23,19.28,179200.0,17.3218,17.3308,17.259,17.3039,179200.0
2010-11-15 10:15:00,19.29,19.32,19.27,19.31,89600.0,17.3128,17.3398,17.2949,17.3308,89600.0
2010-11-15 10:20:00,19.3,19.35,19.3,19.35,65200.0,17.3218,17.3667,17.3218,17.3667,65200.0
2010-11-15 10:25:00,19.35,19.36,19.31,19.33,83600.0,17.3667,17.3757,17.3308,17.3487,83600.0
2010-11-15 10:30:00,19.33,19.36,19.3,19.36,71600.0,17.3487,17.3757,17.3218,17.3757,71600.0
2010-11-15 10:35:00,19.36,19.4,19.35,19.4,74800.0,17.3757,17.4116,17.3667,17.4116,74800.0
2010-11-15 10:40:00,19.41,19.41,19.39,19.4,140400.0,17.4205,17.4205,17.4026,17.4116,140400.0
2010-11-15 10:45:00,19.4,19.41,19.39,19.41,207200.0,17.4116,17.4205,17.4026,17.4205,207200.0
2010-11-15 10:50:00,19.41,19.41,19.39,19.41,166000.0,17.4205,17.4205,17.4026,17.4205,166000.0
2010-11-15 10:55:00,19.4,19.41,19.4,19.4,124800.0,17.4116,17.4205,17.4116,17.4116,124800.0
2010-11-15 11:00:00,19.41,19.41,19.36,19.36,131200.0,17.4205,17.4205,17.3757,17.3757,131200.0
2010-11-15 11:05:00,19.36,19.36,19.35,19.36,202000.0,17.3757,17.3757,17.3667,17.3757,202000.0
2010-11-15 11:10:00,19.36,19.4,19.36,19.39,60000.0,17.3757,17.4116,17.3757,17.4026,60000.0
2010-11-15 11:15:00,19.39,19.45,19.39,19.45,120400.0,17.4026,17.4564,17.4026,17.4564,120400.0
2010-11-15 11:20:00,19.45,19.47,19.43,19.43,109200.0,17.4564,17.4744,17.4385,17.4385,109200.0
2010-11-15 11:25:00,19.43,19.46,19.43,19.45,41600.0,17.4385,17.4654,17.4385,17.4564,41600.0
2010-11-15 11:30:00,19.45,19.46,19.45,19.45,76000.0,17.4564,17.4654,17.4564,17.4564,76000.0
2010-11-15 11:35:00,19.45,19.46,19.45,19.45,81200.0,17.4564,17.4654,17.4564,17.4564,81200.0
2010-11-15 11:40:00,19.46,19.46,19.45,19.45,95600.0,17.4654,17.4654,17.4564,17.4564,95600.0
2010-11-15 11:45:00,19.45,19.45,19.42,19.43,171600.0,17.4564,17.4564,17.4295,17.4385,171600.0
2010-11-15 11:50:00,19.43,19.43,19.4,19.4,106000.0,17.4385,17.4385,17.4116,17.4116,106000.0
2010-11-15 11:55:00,19.4,19.4,19.37,19.37,94400.0,17.4116,17.4116,17.3846,17.3846,94400.0
2010-11-15 12:00:00,19.37,19.38,19.36,19.36,189600.0,17.3846,17.3936,17.3757,17.3757,189600.0
2010-11-15 12:05:00,19.36,19.39,19.36,19.38,104800.0,17.3757,17.4026,17.3757,17.3936,104800.0
2010-11-15 12:10:00,19.38,19.39,19.37,19.38,47600.0,17.3936,17.4026,17.3846,17.3936,47600.0
2010-11-15 12:15:00,19.38,19.39,19.35,19.38,66800.0,17.3936,17.4026,17.3667,17.3936,66800.0
2010-11-15 12:20:00,19.39,19.41,19.39,19.39,47600.0,17.4026,17.4205,17.4026,17.4026,47600.0
2010-11-15 12:25:00,19.4,19.43,19.4,19.41,62400.0,17.4116,17.4385,17.4116,17.4205,62400.0
2010-11-15 12:30:00,19.41,19.41,19.39,19.4,50400.0,17.4205,17.4205,17.4026,17.4116,50400.0
2010-11-15 12:35:00,19.4,19.41,19.39,19.4,37600.0,17.4116,17.4205,17.4026,17.4116,37600.0
2010-11-15 12:40:00,19.4,19.41,19.4,19.41,32400.0,17.4116,17.4205,17.4116,17.4205,32400.0
2010-11-15 12:45:00,19.41,19.42,19.4,19.41,72800.0,17.4205,17.4295,17.4116,17.4205,72800.0
2010-11-15 12:50:00,19.4,19.42,19.4,19.42,73600.0,17.4116,17.4295,17.4116,17.4295,73600.0
2010-11-15 12:55:00,19.42,19.43,19.41,19.41,104400.0,17.4295,17.4385,17.4205,17.4205,104400.0
2010-11-15 13:00:00,19.42,19.42,19.39,19.39,52400.0,17.4295,17.4295,17.4026,17.4026,52400.0
2010-11-15 13:05:00,19.39,19.43,19.39,19.43,44000.0,17.4026,17.4385,17.4026,17.4385,44000.0
2010-11-15 13:10:00,19.42,19.43,19.41,19.41,52400.0,17.4295,17.4385,17.4205,17.4205,52400.0
2010-11-15 13:15:00,19.41,19.43,19.4,19.43,48800.0,17.4205,17.4385,17.4116,17.4385,48800.0
2010-11-15 13:20:00,19.43,19.44,19.4,19.41,100000.0,17.4385,17.4475,17.4116,17.4205,100000.0
2010-11-15 13:25:00,19.41,19.42,19.39,19.4,84400.0,17.4205,17.4295,17.4026,17.4116,84400.0
2010-11-15 13:30:00,19.4,19.4,19.37,19.4,115200.0,17.4116,17.4116,17.3846,17.4116,115200.0
2010-11-15 13:35:00,19.4,19.41,19.37,19.38,57600.0,17.4116,17.4205,17.3846,17.3936,57600.0
2010-11-15 13:40:00,19.38,19.4,19.38,19.4,74000.0,17.3936,17.4116,17.3936,17.4116,74000.0
2010-11-15 13:45:00,19.4,19.41,19.38,19.4,142400.0,17.4116,17.4205,17.3936,17.4116,142400.0
2010-11-15 13:50:00,19.39,19.4,19.38,19.39,87200.0,17.4026,17.4116,17.3936,17.4026,87200.0
2010-11-15 13:55:00,19.39,19.39,19.34,19.34,92400.0,17.4026,17.4026,17.3577,17.3577,92400.0
2010-11-15 14:00:00,19.35,19.35,19.31,19.31,252800.0,17.3667,17.3667,17.3308,17.3308,252800.0
2010-11-15 14:05:00,19.31,19.31,19.28,19.29,278000.0,17.3308,17.3308,17.3039,17.3128,278000.0
2010-11-15 14:10:00,19.29,19.3,19.27,19.28,116800.0,17.3128,17.3218,17.2949,17.3039,116800.0
2010-11-15 14:15:00,19.28,19.31,19.27,19.28,110000.0,17.3039,17.3308,17.2949,17.3039,110000.0
2010-11-15 14:20:00,19.28,19.28,19.24,19.25,201200.0,17.3039,17.3039,17.268,17.2769,201200.0
2010-11-15 14:25:00,19.25,19.27,19.24,19.25,220400.0,17.2769,17.2949,17.268,17.2769,220400.0
2010-11-15 14:30:00,19.25,19.28,19.24,19.26,194000.0,17.2769,17.3039,17.268,17.2859,194000.0
2010-11-15 14:35:00,19.26,19.29,19.26,19.28,188400.0,17.2859,17.3128,17.2859,17.3039,188400.0
2010-11-15 14:40:00,19.28,19.28,19.25,19.26,194000.0,17.3039,17.3039,17.2769,17.2859,194000.0
2010-11-15 14:45:00,19.27,19.28,19.22,19.24,316400.0,17.2949,17.3039,17.25,17.268,316400.0
2010-11-15 14:50:00,19.25,19.25,19.21,19.24,158800.0,17.2769,17.2769,17.241,17.268,158800.0
2010-11-15 14:55:00,19.23,19.24,19.2,19.21,171600.0,17.259,17.268,17.2321,17.241,171600.0
2010-11-15 15:00:00,19.21,19.22,19.2,19.21,197200.0,17.241,17.25,17.2321,17.241,197200.0
2010-11-15 15:05:00,19.21,19.23,19.19,19.23,102400.0,17.241,17.259,17.2231,17.259,102400.0
2010-11-15 15:10:00,19.24,19.24,19.2,19.2,182000.0,17.268,17.268,17.2321,17.2321,182000.0
2010-11-15 15:15:00,19.2,19.2,19.16,19.17,239200.0,17.2321,17.2321,17.1962,17.2051,239200.0
2010-11-15 15:20:00,19.17,19.17,19.13,19.13,220000.0,17.2051,17.2051,17.1692,17.1692,220000.0
2010-11-15 15:25:00,19.13,19.18,19.13,19.17,232000.0,17.1692,17.2141,17.1692,17.2051,232000.0
2010-11-15 15:30:00,19.17,19.18,19.15,19.17,166800.0,17.2051,17.2141,17.1872,17.2051,166800.0
2010-11-15 15:35:00,19.17,19.18,19.15,19.15,280800.0,17.2051,17.2141,17.1872,17.1872,280800.0
2010-11-15 15:40:00,19.15,19.16,19.13,19.13,315200.0,17.1872,17.1962,17.1692,17.1692,315200.0
2010-11-15 15:45:00,19.13,19.14,19.11,19.13,672800.0,17.1692,17.1782,17.1513,17.1692,672800.0
2010-11-15 15:50:00,19.13,19.14,19.11,19.11,536800.0,17.1692,17.1782,17.1513,17.1513,536800.0
2010-11-15 15:55:00,19.11,19.13,19.08,19.1,790800.0,17.1513,17.1692,17.1244,17.1423,790800.0
2010-11-16 09:30:00,18.89,18.93,18.57,18.63,2489200.0,16.9538,16.9897,16.6666,16.7205,2489200.0
2010-11-16 09:35:00,18.63,18.73,18.63,18.68,773200.0,16.7205,16.8102,16.7205,16.7654,773200.0
2010-11-16 09:40:00,18.68,19.08,18.68,18.93,1256000.0,16.7654,17.1244,16.7654,16.9897,1256000.0
2010-11-16 09:45:00,18.93,18.93,18.81,18.81,221600.0,16.9897,16.9897,16.882,16.882,221600.0
2010-11-16 09:50:00,18.82,18.86,18.78,18.82,206800.0,16.891,16.9269,16.8551,16.891,206800.0
2010-11-16 09:55:00,18.82,18.84,18.8,18.83,159200.0,16.891,16.909,16.8731,16.9,159200.0
2010-11-16 10:00:00,18.83,18.85,18.79,18.83,253200.0,16.9,16.9179,16.8641,16.9,253200.0
2010-11-16 10:05:00,18.83,18.84,18.8,18.82,158000.0,16.9,16.909,16.8731,16.891,158000.0
2010-11-16 10:10:00,18.82,18.85,18.78,18.84,288400.0,16.891,16.9179,16.8551,16.909,288400.0
2010-11-16 10:15:00,18.85,18.89,18.81,18.81,229600.0,16.9179,16.9538,16.882,16.882,229600.0
2010-11-16 10:20:00,18.81,18.81,18.75,18.77,303200.0,16.882,16.882,16.8282,16.8461,303200.0
2010-11-16 10:25:00,18.77,18.81,18.76,18.8,133600.0,16.8461,16.882,16.8372,16.8731,133600.0
2010-11-16 10:30:00,18.81,18.81,18.71,18.74,328000.0,16.882,16.882,16.7923,16.8192,328000.0
2010-11-16 10:35:00,18.75,18.78,18.73,18.76,186400.0,16.8282,16.8551,16.8102,16.8372,186400.0
2010-11-16 10:40:00,18.77,18.79,18.74,18.79,162400.0,16.8461,16.8641,16.8192,16.8641,162400.0
2010-11-16 10:45:00,18.79,18.8,18.74,18.8,190000.0,16.8641,16.8731,16.8192,16.8731,190000.0
2010-11-16 10:50:00,18.79,18.84,18.79,18.81,106800.0,16.8641,16.909,16.8641,16.882,106800.0
2010-11-16 10:55:00,18.81,18.82,18.75,18.78,193200.0,16.882,16.891,16.8282,16.8551,193200.0
2010-11-16 11:00:00,18.77,18.81,18.75,18.75,97200.0,16.8461,16.882,16.8282,16.8282,97200.0
2010-11-16 11:05:00,18.75,18.78,18.72,18.73,143200.0,16.8282,16.8551,16.8013,16.8102,143200.0
2010-11-16 11:10:00,18.73,18.77,18.73,18.74,166800.0,16.8102,16.8461,16.8102,16.8192,166800.0
2010-11-16 11:15:00,18.74,18.76,18.69,18.69,193200.0,16.8192,16.8372,16.7743,16.7743,193200.0
2010-11-16 11:20:00,18.69,18.7,18.65,18.66,204400.0,16.7743,16.7833,16.7384,16.7474,204400.0
2010-11-16 11:25:00,18.66,18.68,18.65,18.65,127600.0,16.7474,16.7654,16.7384,16.7384,127600.0
2010-11-16 11:30:00,18.65,18.72,18.64,18.64,198400.0,16.7384,16.8013,16.7295,16.7295,198400.0
2010-11-16 11:35:00,18.65,18.67,18.62,18.63,353200.0,16.7384,16.7564,16.7115,16.7205,353200.0
2010-11-16 11:40:00,18.63,18.65,18.6,18.6,221200.0,16.7205,16.7384,16.6936,16.6936,221200.0
2010-11-16 11:45:00,18.6,18.65,18.59,18.63,248400.0,16.6936,16.7384,16.6846,16.7205,248400.0
2010-11-16 11:50:00,18.63,18.68,18.62,18.68,148000.0,16.7205,16.7654,16.7115,16.7654,148000.0
2010-11-16 11:55:00,18.68,18.68,18.65,18.66,156800.0,16.7654,16.7654,16.7384,16.7474,156800.0
2010-11-16 12:00:00,18.66,18.68,18.65,18.67,175200.0,16.7474,16.7654,16.7384,16.7564,175200.0
2010-11-16 12:05:00,18.67,18.71,18.66,18.71,308000.0,16.7564,16.7923,16.7474,16.7923,308000.0
2010-11-16 12:10:00,18.7,18.7,18.66,18.67,179200.0,16.7833,16.7833,16.7474,16.7564,179200.0
2010-11-16 12:15:00,18.67,18.68,18.66,18.67,163600.0,16.7564,16.7654,16.7474,16.7564,163600.0
2010-11-16 12:20:00,18.67,18.69,18.66,18.67,128800.0,16.7564,16.7743,16.7474,16.7564,128800.0
2010-11-16 12:25:00,18.67,18.69,18.66,18.68,150000.0,16.7564,16.7743,16.7474,16.7654,150000.0
2010-11-16 12:30:00,18.68,18.68,18.65,18.68,91600.0,16.7654,16.7654,16.7384,16.7654,91600.0
2010-11-16 12:35:00,18.68,18.71,18.68,18.68,106800.0,16.7654,16.7923,16.7654,16.7654,106800.0
2010-11-16 12:40:00,18.68,18.68,18.66,18.68,98400.0,16.7654,16.7654,16.7474,16.7654,98400.0
2010-11-16 12:45:00,18.68,18.68,18.66,18.66,173200.0,16.7654,16.7654,16.7474,16.7474,173200.0
2010-11-16 12:50:00,18.66,18.72,18.66,18.72,138800.0,16.7474,16.8013,16.7474,16.8013,138800.0
2010-11-16 12:55:00,18.72,18.78,18.71,18.77,128400.0,16.8013,16.8551,16.7923,16.8461,128400.0
2010-11-16 13:00:00,18.77,18.78,18.74,18.75,93600.0,16.8461,16.8551,16.8192,16.8282,93600.0
2010-11-16 13:05:00,18.74,18.76,18.72,18.75,82400.0,16.8192,16.8372,16.8013,16.8282,82400.0
2010-11-16 13:10:00,18.75,18.77,18.72,18.74,126400.0,16.8282,16.8461,16.8013,16.8192,126400.0
2010-11-16 13:15:00,18.74,18.75,18.73,18.74,129600.0,16.8192,16.8282,16.8102,16.8192,129600.0
2010-11-16 13:20:00,18.74,18.76,18.73,18.75,160000.0,16.8192,16.8372,16.8102,16.8282,160000.0
2010-11-16 13:25:00,18.75,18.78,18.75,18.77,73200.0,16.8282,16.8551,16.8282,16.8461,73200.0
2010-11-16 13:30:00,18.76,18.78,18.75,18.77,88000.0,16.8372,16.8551,16.8282,16.8461,88000.0
2010-11-16 13:35:00,18.77,18.79,18.75,18.78,80000.0,16.8461,16.8641,16.8282,16.8551,80000.0
2010-11-16 13:40:00,18.78,18.79,18.76,18.78,74000.0,16.8551,16.8641,16.8372,16.8551,74000.0
2010-11-16 13:45:00,18.78,18.79,18.74,18.75,102800.0,16.8551,16.8641,16.8192,16.8282,102800.0
2010-11-16 13:50:00,18.75,18.78,18.75,18.78,42400.0,16.8282,16.8551,16.8282,16.8551,42400.0
2010-11-16 13:55:00,18.79,18.81,18.78,18.8,118800.0,16.8641,16.882,16.8551,16.8731,118800.0
2010-11-16 14:00:00,18.79,18.8,18.77,18.79,127200.0,16.8641,16.8731,16.8461,16.8641,127200.0
2010-11-16 14:05:00,18.78,18.8,18.76,18.78,60800.0,16.8551,16.8731,16.8372,16.8551,60800.0
2010-11-16 14:10:00,18.78,18.79,18.76,18.78,118000.0,16.8551,16.8641,16.8372,16.8551,118000.0
2010-11-16 14:15:00,18.78,18.79,18.76,18.76,118400.0,16.8551,16.8641,16.8372,16.8372,118400.0
2010-11-16 14:20:00,18.76,18.79,18.75,18.77,125200.0,16.8372,16.8641,16.8282,16.8461,125200.0
2010-11-16 14:25:00,18.77,18.78,18.75,18.77,88000.0,16.8461,16.8551,16.8282,16.8461,88000.0
2010-11-16 14:30:00,18.77,18.77,18.73,18.73,138000.0,16.8461,16.8461,16.8102,16.8102,138000.0
2010-11-16 14:35:00,18.73,18.74,18.7,18.71,142000.0,16.8102,16.8192,16.7833,16.7923,142000.0
2010-11-16 14:40:00,18.72,18.74,18.7,18.72,130000.0,16.8013,16.8192,16.7833,16.8013,130000.0
2010-11-16 14:45:00,18.71,18.75,18.71,18.75,162400.0,16.7923,16.8282,16.7923,16.8282,162400.0
2010-11-16 14:50:00,18.75,18.78,18.73,18.78,162000.0,16.8282,16.8551,16.8102,16.8551,162000.0
2010-11-16 14:55:00,18.78,18.8,18.75,18.75,215200.0,16.8551,16.8731,16.8282,16.8282,215200.0
2010-11-16 15:00:00,18.76,18.77,18.73,18.73,176800.0,16.8372,16.8461,16.8102,16.8102,176800.0
2010-11-16 15:05:00,18.73,18.74,18.73,18.73,146000.0,16.8102,16.8192,16.8102,16.8102,146000.0
2010-11-16 15:10:00,18.73,18.73,18.7,18.71,168800.0,16.8102,16.8102,16.7833,16.7923,168800.0
2010-11-16 15:15:00,18.71,18.72,18.67,18.71,224000.0,16.7923,16.8013,16.7564,16.7923,224000.0
2010-11-16 15:20:00,18.7,18.73,18.7,18.73,158800.0,16.7833,16.8102,16.7833,16.8102,158800.0
2010-11-16 15:25:00,18.73,18.75,18.72,18.72,247600.0,16.8102,16.8282,16.8013,16.8013,247600.0
2010-11-16 15:30:00,18.72,18.76,18.72,18.75,343600.0,16.8013,16.8372,16.8013,16.8282,343600.0
2010-11-16 15:35:00,18.75,18.77,18.74,18.75,407600.0,16.8282,16.8461,16.8192,16.8282,407600.0
2010-11-16 15:40:00,18.75,18.75,18.71,18.73,266400.0,16.8282,16.8282,16.7923,16.8102,266400.0
2010-11-16 15:45:00,18.73,18.75,18.71,18.73,476000.0,16.8102,16.8282,16.7923,16.8102,476000.0
2010-11-16 15:50:00,18.73,18.79,18.72,18.75,774000.0,16.8102,16.8641,16.8013,16.8282,774000.0
2010-11-16 15:55:00,18.75,18.76,18.74,18.75,971600.0,16.8282,16.8372,16.8192,16.8282,971600.0
2010-11-17 09:30:00,18.73,18.79,18.72,18.72,250400.0,16.8435,16.8975,16.8345,16.8345,250400.0
2010-11-17 09:35:00,18.72,18.88,18.72,18.84,340400.0,16.8345,16.9784,16.8345,16.9424,340400.0
2010-11-17 09:40:00,18.85,18.88,18.83,18.84,176800.0,16.9514,16.9784,16.9335,16.9424,176800.0
2010-11-17 09:45:00,18.85,18.98,18.83,18.96,479600.0,16.9514,17.0683,16.9335,17.0504,479600.0
2010-11-17 09:50:00,18.97,18.97,18.91,18.97,208000.0,17.0594,17.0594,17.0054,17.0594,208000.0
2010-11-17 09:55:00,18.97,19.03,18.96,19.03,441600.0,17.0594,17.1133,17.0504,17.1133,441600.0
2010-11-17 10:00:00,19.03,19.05,18.98,19.03,290000.0,17.1133,17.1313,17.0683,17.1133,290000.0
2010-11-17 10:05:00,19.03,19.05,19.0,19.0,143600.0,17.1133,17.1313,17.0863,17.0863,143600.0
2010-11-17 10:10:00,19.0,19.03,18.98,19.02,173200.0,17.0863,17.1133,17.0683,17.1043,173200.0
2010-11-17 10:15:00,19.02,19.02,18.99,19.01,246800.0,17.1043,17.1043,17.0773,17.0953,246800.0
2010-11-17 10:20:00,19.02,19.02,19.0,19.0,112400.0,17.1043,17.1043,17.0863,17.0863,112400.0
2010-11-17 10:25:00,19.0,19.04,18.99,19.02,203600.0,17.0863,17.1223,17.0773,17.1043,203600.0
2010-11-17 10:30:00,19.02,19.07,19.02,19.06,336400.0,17.1043,17.1493,17.1043,17.1403,336400.0
2010-11-17 10:35:00,19.06,19.09,19.05,19.06,129600.0,17.1403,17.1673,17.1313,17.1403,129600.0
2010-11-17 10:40:00,19.06,19.06,19.0,19.02,183600.0,17.1403,17.1403,17.0863,17.1043,183600.0
2010-11-17 10:45:00,19.02,19.02,18.95,18.95,178400.0,17.1043,17.1043,17.0414,17.0414,178400.0
2010-11-17 10:50:00,18.96,19.0,18.95,19.0,103200.0,17.0504,17.0863,17.0414,17.0863,103200.0
2010-11-17 10:55:00,19.0,19.0,18.95,18.99,116800.0,17.0863,17.0863,17.0414,17.0773,116800.0
2010-11-17 11:00:00,18.99,19.01,18.97,18.98,174000.0,17.0773,17.0953,17.0594,17.0683,174000.0
2010-11-17 11:05:00,18.98,19.01,18.96,18.96,163600.0,17.0683,17.0953,17.0504,17.0504,163600.0
2010-11-17 11:10:00,18.96,18.97,18.94,18.95,143600.0,17.0504,17.0594,17.0324,17.0414,143600.0
2010-11-17 11:15:00,18.95,18.97,18.93,18.96,173200.0,17.0414,17.0594,17.0234,17.0504,173200.0
2010-11-17 11:20:00,18.96,18.96,18.91,18.95,92000.0,17.0504,17.0504,17.0054,17.0414,92000.0
2010-11-17 11:25:00,18.95,18.96,18.93,18.95,79200.0,17.0414,17.0504,17.0234,17.0414,79200.0
2010-11-17 11:30:00,18.94,18.95,18.92,18.93,120800.0,17.0324,17.0414,17.0144,17.0234,120800.0
2010-11-17 11:35:00,18.92,18.93,18.87,18.87,97200.0,17.0144,17.0234,16.9694,16.9694,97200.0
2010-11-17 11:40:00,18.87,18.92,18.87,18.9,126400.0,16.9694,17.0144,16.9694,16.9964,126400.0
2010-11-17 11:45:00,18.91,18.92,18.87,18.87,94400.0,17.0054,17.0144,16.9694,16.9694,94400.0
2010-11-17 11:50:00,18.88,18.93,18.87,18.89,107600.0,16.9784,17.0234,16.9694,16.9874,107600.0
2010-11-17 11:55:00,18.88,18.95,18.88,18.93,122400.0,16.9784,17.0414,16.9784,17.0234,122400.0
2010-11-17 12:00:00,18.93,18.93,18.89,18.89,67600.0,17.0234,17.0234,16.9874,16.9874,67600.0
2010-11-17 12:05:00,18.89,18.93,18.89,18.91,68000.0,16.9874,17.0234,16.9874,17.0054,68000.0
2010-11-17 12:10:00,18.91,18.94,18.9,18.93,62400.0,17.0054,17.0324,16.9964,17.0234,62400.0
2010-11-17 12:15:00,18.93,18.93,18.9,18.91,39600.0,17.0234,17.0234,16.9964,17.0054,39600.0
2010-11-17 12:20:00,18.9,18.94,18.9,18.94,67600.0,16.9964,17.0324,16.9964,17.0324,67600.0
2010-11-17 12:25:00,18.94,18.94,18.91,18.93,73600.0,17.0324,17.0324,17.0054,17.0234,73600.0
2010-11-17 12:30:00,18.93,18.95,18.92,18.95,62000.0,17.0234,17.0414,17.0144,17.0414,62000.0
2010-11-17 12:35:00,18.95,18.96,18.93,18.93,49600.0,17.0414,17.0504,17.0234,17.0234,49600.0
2010-11-17 12:40:00,18.93,18.93,18.91,18.91,62800.0,17.0234,17.0234,17.0054,17.0054,62800.0
2010-11-17 12:45:00,18.91,18.93,18.9,18.93,85600.0,17.0054,17.0234,16.9964,17.0234,85600.0
2010-11-17 12:50:00,18.93,18.93,18.91,18.91,111600.0,17.0234,17.0234,17.0054,17.0054,111600.0
2010-11-17 12:55:00,18.91,18.91,18.88,18.89,76800.0,17.0054,17.0054,16.9784,16.9874,76800.0
2010-11-17 13:00:00,18.89,18.92,18.88,18.92,76400.0,16.9874,17.0144,16.9784,17.0144,76400.0
2010-11-17 13:05:00,18.92,18.92,18.9,18.92,56000.0,17.0144,17.0144,16.9964,17.0144,56000.0
2010-11-17 13:10:00,18.92,18.93,18.91,18.91,46800.0,17.0144,17.0234,17.0054,17.0054,46800.0
2010-11-17 13:15:00,18.91,18.92,18.9,18.92,51600.0,17.0054,17.0144,16.9964,17.0144,51600.0
2010-11-17 13:20:00,18.91,18.93,18.88,18.9,218800.0,17.0054,17.0234,16.9784,16.9964,218800.0
2010-11-17 13:25:00,18.9,18.92,18.89,18.91,47200.0,16.9964,17.0144,16.9874,17.0054,47200.0
2010-11-17 13:30:00,18.91,18.91,18.9,18.9,44800.0,17.0054,17.0054,16.9964,16.9964,44800.0
2010-11-17 13:35:00,18.9,18.94,18.9,18.93,121600.0,16.9964,17.0324,16.9964,17.0234,121600.0
2010-11-17 13:40:00,18.93,18.94,18.89,18.92,300000.0,17.0234,17.0324,16.9874,17.0144,300000.0
2010-11-17 13:45:00,18.92,18.95,18.92,18.94,177200.0,17.0144,17.0414,17.0144,17.0324,177200.0
2010-11-17 13:50:00,18.93,18.95,18.92,18.93,96800.0,17.0234,17.0414,17.0144,17.0234,96800.0
2010-11-17 13:55:00,18.93,18.98,18.92,18.98,190000.0,17.0234,17.0683,17.0144,17.0683,190000.0
2010-11-17 14:00:00,18.98,18.99,18.96,18.96,89600.0,17.0683,17.0773,17.0504,17.0504,89600.0
2010-11-17 14:05:00,18.96,18.97,18.94,18.94,71200.0,17.0504,17.0594,17.0324,17.0324,71200.0
2010-11-17 14:10:00,18.94,18.96,18.94,18.95,49200.0,17.0324,17.0504,17.0324,17.0414,49200.0
2010-11-17 14:15:00,18.95,18.98,18.94,18.94,123200.0,17.0414,17.0683,17.0324,17.0324,123200.0
2010-11-17 14:20:00,18.94,18.97,18.93,18.96,112000.0,17.0324,17.0594,17.0234,17.0504,112000.0
2010-11-17 14:25:00,18.96,18.97,18.94,18.96,76000.0,17.0504,17.0594,17.0324,17.0504,76000.0
2010-11-17 14:30:00,18.96,18.96,18.93,18.95,68800.0,17.0504,17.0504,17.0234,17.0414,68800.0
2010-11-17 14:35:00,18.95,18.97,18.94,18.95,80000.0,17.0414,17.0594,17.0324,17.0414,80000.0
2010-11-17 14:40:00,18.95,18.96,18.94,18.96,87200.0,17.0414,17.0504,17.0324,17.0504,87200.0
2010-11-17 14:45:00,18.94,18.97,18.94,18.96,116400.0,17.0324,17.0594,17.0324,17.0504,116400.0
2010-11-17 14:50:00,18.97,18.98,18.96,18.97,184400.0,17.0594,17.0683,17.0504,17.0594,184400.0
2010-11-17 14:55:00,18.97,19.0,18.96,19.0,177600.0,17.0594,17.0863,17.0504,17.0863,177600.0
2010-11-17 15:00:00,19.0,19.0,18.98,19.0,1250000.0,17.0863,17.0863,17.0683,17.0863,1250000.0
2010-11-17 15:05:00,18.99,18.99,18.92,18.93,153200.0,17.0773,17.0773,17.0144,17.0234,153200.0
2010-11-17 15:10:00,18.93,18.98,18.93,18.95,254000.0,17.0234,17.0683,17.0234,17.0414,254000.0
2010-11-17 15:15:00,18.95,19.0,18.95,18.99,463200.0,17.0414,17.0863,17.0414,17.0773,463200.0
2010-11-17 15:20:00,18.99,19.0,18.96,18.96,200400.0,17.0773,17.0863,17.0504,17.0504,200400.0
2010-11-17 15:25:00,18.96,18.97,18.92,18.93,212800.0,17.0504,17.0594,17.0144,17.0234,212800.0
2010-11-17 15:30:00,18.93,18.97,18.93,18.96,219600.0,17.0234,17.0594,17.0234,17.0504,219600.0
2010-11-17 15:35:00,18.97,19.0,18.93,18.94,401600.0,17.0594,17.0863,17.0234,17.0324,401600.0
2010-11-17 15:40:00,18.93,18.94,18.91,18.93,231200.0,17.0234,17.0324,17.0054,17.0234,231200.0
2010-11-17 15:45:00,18.93,18.95,18.92,18.95,364800.0,17.0234,17.0414,17.0144,17.0414,364800.0
2010-11-17 15:50:00,18.95,18.98,18.94,18.95,510400.0,17.0414,17.0683,17.0324,17.0414,510400.0
2010-11-17 15:55:00,18.95,18.96,18.93,18.94,524000.0,17.0414,17.0504,17.0234,17.0324,524000.0
2010-11-18 09:30:00,19.07,19.12,19.04,19.07,566400.0,17.1493,17.1942,17.1223,17.1493,566400.0
2010-11-18 09:35:00,19.06,19.14,19.06,19.07,441200.0,17.1403,17.2122,17.1403,17.1493,441200.0
2010-11-18 09:40:00,19.07,19.12,19.07,19.11,813600.0,17.1493,17.1942,17.1493,17.1853,813600.0
2010-11-18 09:45:00,19.12,19.15,19.1,19.15,309600.0,17.1942,17.2212,17.1763,17.2212,309600.0
2010-11-18 09:50:00,19.15,19.17,19.14,19.16,192400.0,17.2212,17.2392,17.2122,17.2302,192400.0
2010-11-18 09:55:00,19.15,19.16,19.13,19.15,1003200.0,17.2212,17.2302,17.2032,17.2212,1003200.0
2010-11-18 10:00:00,19.15,19.2,19.15,19.17,286000.0,17.2212,17.2662,17.2212,17.2392,286000.0
2010-11-18 10:05:00,19.16,19.22,19.16,19.22,764400.0,17.2302,17.2842,17.2302,17.2842,764400.0
2010-11-18 10:10:00,19.22,19.24,19.2,19.23,272800.0,17.2842,17.3022,17.2662,17.2932,272800.0
2010-11-18 10:15:00,19.24,19.24,19.21,19.23,200400.0,17.3022,17.3022,17.2752,17.2932,200400.0
2010-11-18 10:20:00,19.23,19.24,19.21,19.24,366800.0,17.2932,17.3022,17.2752,17.3022,366800.0
2010-11-18 10:25:00,19.24,19.25,19.21,19.24,266400.0,17.3022,17.3111,17.2752,17.3022,266400.0
2010-11-18 10:30:00,19.25,19.25,19.2,19.23,199200.0,17.3111,17.3111,17.2662,17.2932,199200.0
2010-11-18 10:35:00,19.23,19.25,19.2,19.25,141600.0,17.2932,17.3111,17.2662,17.3111,141600.0
2010-11-18 10:40:00,19.25,19.25,19.23,19.25,95600.0,17.3111,17.3111,17.2932,17.3111,95600.0
2010-11-18 10:45:00,19.25,19.26,19.21,19.22,316800.0,17.3111,17.3201,17.2752,17.2842,316800.0
2010-11-18 10:50:00,19.22,19.23,19.21,19.22,153600.0,17.2842,17.2932,17.2752,17.2842,153600.0
2010-11-18 10:55:00,19.22,19.23,19.22,19.23,142400.0,17.2842,17.2932,17.2842,17.2932,142400.0
2010-11-18 11:00:00,19.23,19.24,19.22,19.23,150000.0,17.2932,17.3022,17.2842,17.2932,150000.0
2010-11-18 11:05:00,19.23,19.23,19.19,19.2,192800.0,17.2932,17.2932,17.2572,17.2662,192800.0
2010-11-18 11:10:00,19.2,19.21,19.18,19.21,101200.0,17.2662,17.2752,17.2482,17.2752,101200.0
2010-11-18 11:15:00,19.21,19.22,19.2,19.22,97200.0,17.2752,17.2842,17.2662,17.2842,97200.0
2010-11-18 11:20:00,19.22,19.23,19.2,19.2,81600.0,17.2842,17.2932,17.2662,17.2662,81600.0
2010-11-18 11:25:00,19.2,19.21,19.16,19.18,139600.0,17.2662,17.2752,17.2302,17.2482,139600.0
2010-11-18 11:30:00,19.18,19.2,19.17,19.18,143200.0,17.2482,17.2662,17.2392,17.2482,143200.0
2010-11-18 11:35:00,19.18,19.21,19.17,19.2,116400.0,17.2482,17.2752,17.2392,17.2662,116400.0
2010-11-18 11:40:00,19.21,19.21,19.19,19.21,66400.0,17.2752,17.2752,17.2572,17.2752,66400.0
2010-11-18 11:45:00,19.21,19.22,19.19,19.21,79600.0,17.2752,17.2842,17.2572,17.2752,79600.0
2010-11-18 11:50:00,19.21,19.22,19.2,19.21,111200.0,17.2752,17.2842,17.2662,17.2752,111200.0
2010-11-18 11:55:00,19.21,19.22,19.21,19.22,224000.0,17.2752,17.2842,17.2752,17.2842,224000.0
2010-11-18 12:00:00,19.22,19.25,19.22,19.25,172000.0,17.2842,17.3111,17.2842,17.3111,172000.0
2010-11-18 12:05:00,19.25,19.27,19.25,19.27,262800.0,17.3111,17.3291,17.3111,17.3291,262800.0
2010-11-18 12:10:00,19.27,19.28,19.25,19.26,211600.0,17.3291,17.3381,17.3111,17.3201,211600.0
2010-11-18 12:15:00,19.26,19.28,19.25,19.25,70800.0,17.3201,17.3381,17.3111,17.3111,70800.0
2010-11-18 12:20:00,19.25,19.26,19.25,19.26,87200.0,17.3111,17.3201,17.3111,17.3201,87200.0
2010-11-18 12:25:00,19.26,19.26,19.25,19.25,72400.0,17.3201,17.3201,17.3111,17.3111,72400.0
2010-11-18 12:30:00,19.25,19.26,19.25,19.26,52000.0,17.3111,17.3201,17.3111,17.3201,52000.0
2010-11-18 12:35:00,19.26,19.26,19.24,19.25,161200.0,17.3201,17.3201,17.3022,17.3111,161200.0
2010-11-18 12:40:00,19.25,19.25,19.22,19.22,96800.0,17.3111,17.3111,17.2842,17.2842,96800.0
2010-11-18 12:45:00,19.22,19.22,19.19,19.19,157200.0,17.2842,17.2842,17.2572,17.2572,157200.0
2010-11-18 12:50:00,19.2,19.2,19.17,19.18,281600.0,17.2662,17.2662,17.2392,17.2482,281600.0
2010-11-18 12:55:00,19.18,19.22,19.18,19.2,518000.0,17.2482,17.2842,17.2482,17.2662,518000.0
2010-11-18 13:00:00,19.2,19.22,19.2,19.21,70400.0,17.2662,17.2842,17.2662,17.2752,70400.0
2010-11-18 13:05:00,19.21,19.22,19.18,19.21,176000.0,17.2752,17.2842,17.2482,17.2752,176000.0
2010-11-18 13:10:00,19.21,19.22,19.2,19.21,63600.0,17.2752,17.2842,17.2662,17.2752,63600.0
2010-11-18 13:15:00,19.21,19.22,19.19,19.22,294800.0,17.2752,17.2842,17.2572,17.2842,294800.0
2010-11-18 13:20:00,19.22,19.24,19.19,19.23,326400.0,17.2842,17.3022,17.2572,17.2932,326400.0
2010-11-18 13:25:00,19.23,19.25,19.23,19.25,80400.0,17.2932,17.3111,17.2932,17.3111,80400.0
2010-11-18 13:30:00,19.25,19.25,19.24,19.24,82000.0,17.3111,17.3111,17.3022,17.3022,82000.0
2010-11-18 13:35:00,19.24,19.25,19.23,19.25,55600.0,17.3022,17.3111,17.2932,17.3111,55600.0
2010-11-18 13:40:00,19.25,19.26,19.24,19.24,56800.0,17.3111,17.3201,17.3022,17.3022,56800.0
2010-11-18 13:45:00,19.24,19.26,19.24,19.26,67600.0,17.3022,17.3201,17.3022,17.3201,67600.0
2010-11-18 13:50:00,19.26,19.26,19.24,19.24,91200.0,17.3201,17.3201,17.3022,17.3022,91200.0
2010-11-18 13:55:00,19.24,19.26,19.24,19.25,54000.0,17.3022,17.3201,17.3022,17.3111,54000.0
2010-11-18 14:00:00,19.25,19.27,19.25,19.26,77200.0,17.3111,17.3291,17.3111,17.3201,77200.0
2010-11-18 14:05:00,19.26,19.26,19.24,19.25,97600.0,17.3201,17.3201,17.3022,17.3111,97600.0
2010-11-18 14:10:00,19.25,19.26,19.23,19.24,66400.0,17.3111,17.3201,17.2932,17.3022,66400.0
2010-11-18 14:15:00,19.24,19.24,19.23,19.23,97600.0,17.3022,17.3022,17.2932,17.2932,97600.0
2010-11-18 14:20:00,19.23,19.23,19.2,19.22,108400.0,17.2932,17.2932,17.2662,17.2842,108400.0
2010-11-18 14:25:00,19.22,19.23,19.21,19.22,142400.0,17.2842,17.2932,17.2752,17.2842,142400.0
2010-11-18 14:30:00,19.22,19.24,19.22,19.24,129200.0,17.2842,17.3022,17.2842,17.3022,129200.0
2010-11-18 14:35:00,19.24,19.25,19.21,19.24,134800.0,17.3022,17.3111,17.2752,17.3022,134800.0
2010-11-18 14:40:00,19.23,19.25,19.23,19.25,112400.0,17.2932,17.3111,17.2932,17.3111,112400.0
2010-11-18 14:45:00,19.25,19.27,19.25,19.25,230800.0,17.3111,17.3291,17.3111,17.3111,230800.0
2010-11-18 14:50:00,19.25,19.26,19.24,19.25,173200.0,17.3111,17.3201,17.3022,17.3111,173200.0
2010-11-18 14:55:00,19.25,19.25,19.23,19.25,132800.0,17.3111,17.3111,17.2932,17.3111,132800.0
2010-11-18 15:00:00,19.25,19.25,19.23,19.23,96400.0,17.3111,17.3111,17.2932,17.2932,96400.0
2010-11-18 15:05:00,19.24,19.24,19.23,19.24,142400.0,17.3022,17.3022,17.2932,17.3022,142400.0
2010-11-18 15:10:00,19.24,19.24,19.21,19.22,149600.0,17.3022,17.3022,17.2752,17.2842,149600.0
2010-11-18 15:15:00,19.22,19.23,19.21,19.23,95600.0,17.2842,17.2932,17.2752,17.2932,95600.0
2010-11-18 15:20:00,19.23,19.24,19.21,19.22,180800.0,17.2932,17.3022,17.2752,17.2842,180800.0
2010-11-18 15:25:00,19.23,19.25,19.21,19.25,252000.0,17.2932,17.3111,17.2752,17.3111,252000.0
2010-11-18 15:30:00,19.25,19.25,19.22,19.23,242800.0,17.3111,17.3111,17.2842,17.2932,242800.0
2010-11-18 15:35:00,19.23,19.23,19.2,19.23,198400.0,17.2932,17.2932,17.2662,17.2932,198400.0
2010-11-18 15:40:00,19.23,19.23,19.2,19.23,157600.0,17.2932,17.2932,17.2662,17.2932,157600.0
2010-11-18 15:45:00,19.23,19.25,19.23,19.23,268000.0,17.2932,17.3111,17.2932,17.2932,268000.0
2010-11-18 15:50:00,19.23,19.23,19.21,19.22,297200.0,17.2932,17.2932,17.2752,17.2842,297200.0
2010-11-18 15:55:00,19.22,19.23,19.21,19.23,636000.0,17.2842,17.2932,17.2752,17.2932,636000.0
2010-11-19 09:30:00,19.2,19.35,19.2,19.28,1772800.0,17.2662,17.4011,17.2662,17.3381,1772800.0
2010-11-19 09:35:00,19.28,19.36,19.24,19.29,308000.0,17.3381,17.4101,17.3022,17.3471,308000.0
2010-11-19 09:40:00,19.29,19.3,19.25,19.29,142400.0,17.3471,17.3561,17.3111,17.3471,142400.0
2010-11-19 09:45:00,19.28,19.31,19.25,19.3,221200.0,17.3381,17.3651,17.3111,17.3561,221200.0
2010-11-19 09:50:00,19.3,19.33,19.28,19.3,156000.0,17.3561,17.3831,17.3381,17.3561,156000.0
2010-11-19 09:55:00,19.3,19.36,19.3,19.35,111200.0,17.3561,17.4101,17.3561,17.4011,111200.0
2010-11-19 10:00:00,19.35,19.35,19.34,19.34,137600.0,17.4011,17.4011,17.3921,17.3921,137600.0
2010-11-19 10:05:00,19.34,19.34,19.3,19.34,258400.0,17.3921,17.3921,17.3561,17.3921,258400.0
2010-11-19 10:10:00,19.34,19.37,19.34,19.36,133600.0,17.3921,17.4191,17.3921,17.4101,133600.0
2010-11-19 10:15:00,19.36,19.39,19.3,19.31,270400.0,17.4101,17.437,17.3561,17.3651,270400.0
2010-11-19 10:20:00,19.31,19.31,19.28,19.29,160400.0,17.3651,17.3651,17.3381,17.3471,160400.0
2010-11-19 10:25:00,19.29,19.33,19.28,19.3,98000.0,17.3471,17.3831,17.3381,17.3561,98000.0
2010-11-19 10:30:00,19.3,19.3,19.27,19.28,126800.0,17.3561,17.3561,17.3291,17.3381,126800.0
2010-11-19 10:35:00,19.29,19.32,19.28,19.3,82400.0,17.3471,17.3741,17.3381,17.3561,82400.0
2010-11-19 10:40:00,19.3,19.32,19.28,19.3,100000.0,17.3561,17.3741,17.3381,17.3561,100000.0
2010-11-19 10:45:00,19.3,19.32,19.28,19.32,103600.0,17.3561,17.3741,17.3381,17.3741,103600.0
2010-11-19 10:50:00,19.33,19.35,19.31,19.33,95200.0,17.3831,17.4011,17.3651,17.3831,95200.0
2010-11-19 10:55:00,19.33,19.34,19.3,19.3,67200.0,17.3831,17.3921,17.3561,17.3561,67200.0
2010-11-19 11:00:00,19.3,19.3,19.28,19.29,54400.0,17.3561,17.3561,17.3381,17.3471,54400.0
2010-11-19 11:05:00,19.3,19.3,19.27,19.28,91200.0,17.3561,17.3561,17.3291,17.3381,91200.0
2010-11-19 11:10:00,19.28,19.3,19.27,19.29,75200.0,17.3381,17.3561,17.3291,17.3471,75200.0
2010-11-19 11:15:00,19.29,19.32,19.29,19.32,80800.0,17.3471,17.3741,17.3471,17.3741,80800.0
2010-11-19 11:20:00,19.32,19.32,19.3,19.3,59600.0,17.3741,17.3741,17.3561,17.3561,59600.0
2010-11-19 11:25:00,19.3,19.33,19.3,19.31,56400.0,17.3561,17.3831,17.3561,17.3651,56400.0
2010-11-19 11:30:00,19.31,19.35,19.31,19.32,106000.0,17.3651,17.4011,17.3651,17.3741,106000.0
2010-11-19 11:35:00,19.32,19.33,19.31,19.32,85200.0,17.3741,17.3831,17.3651,17.3741,85200.0
2010-11-19 11:40:00,19.32,19.32,19.3,19.3,99600.0,17.3741,17.3741,17.3561,17.3561,99600.0
2010-11-19 11:45:00,19.3,19.32,19.3,19.3,41200.0,17.3561,17.3741,17.3561,17.3561,41200.0
2010-11-19 11:50:00,19.3,19.3,19.29,19.3,86400.0,17.3561,17.3561,17.3471,17.3561,86400.0
2010-11-19 11:55:00,19.3,19.31,19.29,19.31,50800.0,17.3561,17.3651,17.3471,17.3651,50800.0
2010-11-19 12:00:00,19.31,19.31,19.28,19.29,89200.0,17.3651,17.3651,17.3381,17.3471,89200.0
2010-11-19 12:05:00,19.29,19.31,19.29,19.31,84400.0,17.3471,17.3651,17.3471,17.3651,84400.0
2010-11-19 12:10:00,19.31,19.31,19.29,19.29,35600.0,17.3651,17.3651,17.3471,17.3471,35600.0
2010-11-19 12:15:00,19.29,19.29,19.27,19.27,74800.0,17.3471,17.3471,17.3291,17.3291,74800.0
2010-11-19 12:20:00,19.27,19.28,19.27,19.28,48800.0,17.3291,17.3381,17.3291,17.3381,48800.0
2010-11-19 12:25:00,19.28,19.28,19.25,19.25,32400.0,17.3381,17.3381,17.3111,17.3111,32400.0
2010-11-19 12:30:00,19.25,19.26,19.24,19.24,60000.0,17.3111,17.3201,17.3022,17.3022,60000.0
2010-11-19 12:35:00,19.24,19.24,19.23,19.24,47200.0,17.3022,17.3022,17.2932,17.3022,47200.0
2010-11-19 12:40:00,19.24,19.24,19.23,19.24,48400.0,17.3022,17.3022,17.2932,17.3022,48400.0
2010-11-19 12:45:00,19.24,19.25,19.23,19.25,68400.0,17.3022,17.3111,17.2932,17.3111,68400.0
2010-11-19 12:50:00,19.24,19.25,19.23,19.23,18800.0,17.3022,17.3111,17.2932,17.2932,18800.0
2010-11-19 12:55:00,19.24,19.27,19.23,19.27,29200.0,17.3022,17.3291,17.2932,17.3291,29200.0
2010-11-19 13:00:00,19.27,19.28,19.26,19.27,42800.0,17.3291,17.3381,17.3201,17.3291,42800.0
2010-11-19 13:05:00,19.27,19.27,19.25,19.26,38000.0,17.3291,17.3291,17.3111,17.3201,38000.0
2010-11-19 13:10:00,19.26,19.27,19.25,19.25,36000.0,17.3201,17.3291,17.3111,17.3111,36000.0
2010-11-19 13:15:00,19.25,19.25,19.25,19.25,39200.0,17.3111,17.3111,17.3111,17.3111,39200.0
2010-11-19 13:20:00,19.25,19.27,19.25,19.25,70000.0,17.3111,17.3291,17.3111,17.3111,70000.0
2010-11-19 13:25:00,19.24,19.25,19.23,19.24,62800.0,17.3022,17.3111,17.2932,17.3022,62800.0
2010-11-19 13:30:00,19.24,19.24,19.23,19.23,67600.0,17.3022,17.3022,17.2932,17.2932,67600.0
2010-11-19 13:35:00,19.23,19.25,19.23,19.25,62400.0,17.2932,17.3111,17.2932,17.3111,62400.0
2010-11-19 13:40:00,19.25,19.27,19.25,19.27,42000.0,17.3111,17.3291,17.3111,17.3291,42000.0
2010-11-19 13:45:00,19.27,19.27,19.25,19.25,109200.0,17.3291,17.3291,17.3111,17.3111,109200.0
2010-11-19 13:50:00,19.25,19.26,19.24,19.26,66000.0,17.3111,17.3201,17.3022,17.3201,66000.0
2010-11-19 13:55:00,19.25,19.27,19.25,19.27,75600.0,17.3111,17.3291,17.3111,17.3291,75600.0
2010-11-19 14:00:00,19.27,19.28,19.25,19.28,148000.0,17.3291,17.3381,17.3111,17.3381,148000.0
2010-11-19 14:05:00,19.28,19.31,19.28,19.3,137200.0,17.3381,17.3651,17.3381,17.3561,137200.0
2010-11-19 14:10:00,19.3,19.3,19.28,19.3,76000.0,17.3561,17.3561,17.3381,17.3561,76000.0
2010-11-19 14:15:00,19.3,19.3,19.26,19.26,76800.0,17.3561,17.3561,17.3201,17.3201,76800.0
2010-11-19 14:20:00,19.27,19.27,19.26,19.26,114000.0,17.3291,17.3291,17.3201,17.3201,114000.0
2010-11-19 14:25:00,19.26,19.28,19.25,19.27,78000.0,17.3201,17.3381,17.3111,17.3291,78000.0
2010-11-19 14:30:00,19.27,19.27,19.25,19.25,78400.0,17.3291,17.3291,17.3111,17.3111,78400.0
2010-11-19 14:35:00,19.25,19.26,19.25,19.25,77600.0,17.3111,17.3201,17.3111,17.3111,77600.0
2010-11-19 14:40:00,19.25,19.26,19.25,19.25,72000.0,17.3111,17.3201,17.3111,17.3111,72000.0
2010-11-19 14:45:00,19.25,19.28,19.25,19.26,82800.0,17.3111,17.3381,17.3111,17.3201,82800.0
2010-11-19 14:50:00,19.25,19.25,19.24,19.24,79600.0,17.3111,17.3111,17.3022,17.3022,79600.0
2010-11-19 14:55:00,19.24,19.25,19.21,19.22,151200.0,17.3022,17.3111,17.2752,17.2842,151200.0
2010-11-19 15:00:00,19.22,19.24,19.22,19.23,97200.0,17.2842,17.3022,17.2842,17.2932,97200.0
2010-11-19 15:05:00,19.24,19.25,19.22,19.23,105200.0,17.3022,17.3111,17.2842,17.2932,105200.0
2010-11-19 15:10:00,19.23,19.23,19.19,19.2,120000.0,17.2932,17.2932,17.2572,17.2662,120000.0
2010-11-19 15:15:00,19.2,19.22,19.19,19.22,58800.0,17.2662,17.2842,17.2572,17.2842,58800.0
2010-11-19 15:20:00,19.21,19.22,19.2,19.22,86800.0,17.2752,17.2842,17.2662,17.2842,86800.0
2010-11-19 15:25:00,19.22,19.22,19.21,19.21,52400.0,17.2842,17.2842,17.2752,17.2752,52400.0
2010-11-19 15:30:00,19.22,19.22,19.19,19.2,90800.0,17.2842,17.2842,17.2572,17.2662,90800.0
2010-11-19 15:35:00,19.2,19.23,19.2,19.2,115200.0,17.2662,17.2932,17.2662,17.2662,115200.0
2010-11-19 15:40:00,19.2,19.24,19.2,19.22,162800.0,17.2662,17.3022,17.2662,17.2842,162800.0
2010-11-19 15:45:00,19.22,19.25,19.21,19.23,332400.0,17.2842,17.3111,17.2752,17.2932,332400.0
2010-11-19 15:50:00,19.23,19.25,19.23,19.24,196800.0,17.2932,17.3111,17.2932,17.3022,196800.0
2010-11-19 15:55:00,19.24,19.26,19.24,19.26,415200.0,17.3022,17.3201,17.3022,17.3201,415200.0
2010-11-22 09:30:00,19.17,19.25,19.13,19.14,232800.0,17.2392,17.3111,17.2032,17.2122,232800.0
2010-11-22 09:35:00,19.14,19.15,19.06,19.07,192400.0,17.2122,17.2212,17.1403,17.1493,192400.0
2010-11-22 09:40:00,19.08,19.1,19.06,19.07,174400.0,17.1583,17.1763,17.1403,17.1493,174400.0
2010-11-22 09:45:00,19.07,19.14,19.07,19.13,120000.0,17.1493,17.2122,17.1493,17.2032,120000.0
2010-11-22 09:50:00,19.13,19.16,19.11,19.13,122400.0,17.2032,17.2302,17.1853,17.2032,122400.0
2010-11-22 09:55:00,19.13,19.21,19.13,19.2,144400.0,17.2032,17.2752,17.2032,17.2662,144400.0
2010-11-22 10:00:00,19.21,19.22,19.15,19.15,390400.0,17.2752,17.2842,17.2212,17.2212,390400.0
2010-11-22 10:05:00,19.16,19.18,18.97,18.99,1107600.0,17.2302,17.2482,17.0594,17.0773,1107600.0
2010-11-22 10:10:00,18.99,19.02,18.95,18.97,322000.0,17.0773,17.1043,17.0414,17.0594,322000.0
2010-11-22 10:15:00,18.97,19.02,18.97,18.98,214800.0,17.0594,17.1043,17.0594,17.0683,214800.0
2010-11-22 10:20:00,18.98,19.0,18.96,19.0,208800.0,17.0683,17.0863,17.0504,17.0863,208800.0
2010-11-22 10:25:00,19.0,19.0,18.98,18.98,179200.0,17.0863,17.0863,17.0683,17.0683,179200.0
2010-11-22 10:30:00,18.98,18.99,18.96,18.97,426000.0,17.0683,17.0773,17.0504,17.0594,426000.0
2010-11-22 10:35:00,18.96,19.0,18.96,18.98,105600.0,17.0504,17.0863,17.0504,17.0683,105600.0
2010-11-22 10:40:00,18.98,18.98,18.97,18.98,124800.0,17.0683,17.0683,17.0594,17.0683,124800.0
2010-11-22 10:45:00,18.98,19.02,18.96,19.0,180400.0,17.0683,17.1043,17.0504,17.0863,180400.0
2010-11-22 10:50:00,19.0,19.03,19.0,19.03,114800.0,17.0863,17.1133,17.0863,17.1133,114800.0
2010-11-22 10:55:00,19.03,19.04,18.98,18.98,243600.0,17.1133,17.1223,17.0683,17.0683,243600.0
2010-11-22 11:00:00,18.98,18.98,18.91,18.91,286000.0,17.0683,17.0683,17.0054,17.0054,286000.0
2010-11-22 11:05:00,18.91,18.91,18.82,18.84,792000.0,17.0054,17.0054,16.9245,16.9424,792000.0
2010-11-22 11:10:00,18.84,18.91,18.82,18.89,356400.0,16.9424,17.0054,16.9245,16.9874,356400.0
2010-11-22 11:15:00,18.88,18.92,18.87,18.9,191200.0,16.9784,17.0144,16.9694,16.9964,191200.0
2010-11-22 11:20:00,18.91,18.93,18.89,18.92,188800.0,17.0054,17.0234,16.9874,17.0144,188800.0
2010-11-22 11:25:00,18.92,18.95,18.92,18.93,135200.0,17.0144,17.0414,17.0144,17.0234,135200.0
2010-11-22 11:30:00,18.92,18.93,18.9,18.93,191200.0,17.0144,17.0234,16.9964,17.0234,191200.0
2010-11-22 11:35:00,18.93,18.95,18.9,18.93,168800.0,17.0234,17.0414,16.9964,17.0234,168800.0
2010-11-22 11:40:00,18.93,18.93,18.91,18.92,102400.0,17.0234,17.0234,17.0054,17.0144,102400.0
2010-11-22 11:45:00,18.92,18.94,18.92,18.92,69600.0,17.0144,17.0324,17.0144,17.0144,69600.0
2010-11-22 11:50:00,18.93,18.93,18.92,18.93,69600.0,17.0234,17.0234,17.0144,17.0234,69600.0
2010-11-22 11:55:00,18.93,18.96,18.93,18.95,209600.0,17.0234,17.0504,17.0234,17.0414,209600.0
2010-11-22 12:00:00,18.95,18.96,18.9,18.91,239200.0,17.0414,17.0504,16.9964,17.0054,239200.0
2010-11-22 12:05:00,18.91,18.93,18.91,18.93,110800.0,17.0054,17.0234,17.0054,17.0234,110800.0
2010-11-22 12:10:00,18.93,18.95,18.92,18.95,93200.0,17.0234,17.0414,17.0144,17.0414,93200.0
2010-11-22 12:15:00,18.95,18.97,18.94,18.96,92400.0,17.0414,17.0594,17.0324,17.0504,92400.0
2010-11-22 12:20:00,18.97,18.97,18.93,18.93,72800.0,17.0594,17.0594,17.0234,17.0234,72800.0
2010-11-22 12:25:00,18.93,18.93,18.86,18.86,208400.0,17.0234,17.0234,16.9604,16.9604,208400.0
2010-11-22 12:30:00,18.87,18.89,18.85,18.89,167600.0,16.9694,16.9874,16.9514,16.9874,167600.0
2010-11-22 12:35:00,18.89,18.91,18.88,18.91,125600.0,16.9874,17.0054,16.9784,17.0054,125600.0
2010-11-22 12:40:00,18.91,18.92,18.89,18.92,109200.0,17.0054,17.0144,16.9874,17.0144,109200.0
2010-11-22 12:45:00,18.92,18.93,18.89,18.9,111200.0,17.0144,17.0234,16.9874,16.9964,111200.0
2010-11-22 12:50:00,18.9,18.96,18.9,18.93,144400.0,16.9964,17.0504,16.9964,17.0234,144400.0
2010-11-22 12:55:00,18.93,18.96,18.93,18.95,102400.0,17.0234,17.0504,17.0234,17.0414,102400.0
2010-11-22 13:00:00,18.94,18.94,18.92,18.94,163200.0,17.0324,17.0324,17.0144,17.0324,163200.0
2010-11-22 13:05:00,18.94,18.96,18.93,18.96,130800.0,17.0324,17.0504,17.0234,17.0504,130800.0
2010-11-22 13:10:00,18.96,18.98,18.96,18.96,186800.0,17.0504,17.0683,17.0504,17.0504,186800.0
2010-11-22 13:15:00,18.96,18.98,18.96,18.97,106800.0,17.0504,17.0683,17.0504,17.0594,106800.0
2010-11-22 13:20:00,18.98,18.98,18.95,18.96,79600.0,17.0683,17.0683,17.0414,17.0504,79600.0
2010-11-22 13:25:00,18.96,18.98,18.95,18.95,37200.0,17.0504,17.0683,17.0414,17.0414,37200.0
2010-11-22 13:30:00,18.95,18.98,18.95,18.97,65200.0,17.0414,17.0683,17.0414,17.0594,65200.0
2010-11-22 13:35:00,18.98,18.98,18.96,18.97,43600.0,17.0683,17.0683,17.0504,17.0594,43600.0
2010-11-22 13:40:00,18.97,18.97,18.94,18.94,66000.0,17.0594,17.0594,17.0324,17.0324,66000.0
2010-11-22 13:45:00,18.94,18.94,18.91,18.92,67600.0,17.0324,17.0324,17.0054,17.0144,67600.0
2010-11-22 13:50:00,18.92,18.95,18.91,18.92,278000.0,17.0144,17.0414,17.0054,17.0144,278000.0
2010-11-22 13:55:00,18.91,18.93,18.91,18.92,184400.0,17.0054,17.0234,17.0054,17.0144,184400.0
2010-11-22 14:00:00,18.92,18.93,18.9,18.9,112000.0,17.0144,17.0234,16.9964,16.9964,112000.0
2010-11-22 14:05:00,18.9,18.91,18.89,18.89,211600.0,16.9964,17.0054,16.9874,16.9874,211600.0
2010-11-22 14:10:00,18.89,18.91,18.88,18.89,154400.0,16.9874,17.0054,16.9784,16.9874,154400.0
2010-11-22 14:15:00,18.88,18.9,18.87,18.89,266000.0,16.9784,16.9964,16.9694,16.9874,266000.0
2010-11-22 14:20:00,18.89,18.91,18.87,18.91,369600.0,16.9874,17.0054,16.9694,17.0054,369600.0
2010-11-22 14:25:00,18.9,18.91,18.88,18.89,245600.0,16.9964,17.0054,16.9784,16.9874,245600.0
2010-11-22 14:30:00,18.89,18.92,18.88,18.9,235600.0,16.9874,17.0144,16.9784,16.9964,235600.0
2010-11-22 14:35:00,18.9,18.9,18.88,18.88,317600.0,16.9964,16.9964,16.9784,16.9784,317600.0
2010-11-22 14:40:00,18.88,18.9,18.87,18.89,424000.0,16.9784,16.9964,16.9694,16.9874,424000.0
2010-11-22 14:45:00,18.89,18.91,18.89,18.89,428000.0,16.9874,17.0054,16.9874,16.9874,428000.0
2010-11-22 14:50:00,18.89,18.9,18.88,18.89,342000.0,16.9874,16.9964,16.9784,16.9874,342000.0
2010-11-22 14:55:00,18.89,18.91,18.89,18.89,208400.0,16.9874,17.0054,16.9874,16.9874,208400.0
2010-11-22 15:00:00,18.89,18.91,18.88,18.89,324000.0,16.9874,17.0054,16.9784,16.9874,324000.0
2010-11-22 15:05:00,18.89,18.9,18.88,18.9,295200.0,16.9874,16.9964,16.9784,16.9964,295200.0
2010-11-22 15:10:00,18.9,18.91,18.9,18.9,174400.0,16.9964,17.0054,16.9964,16.9964,174400.0
2010-11-22 15:15:00,18.9,18.91,18.88,18.88,285600.0,16.9964,17.0054,16.9784,16.9784,285600.0
2010-11-22 15:20:00,18.88,18.89,18.88,18.88,247600.0,16.9784,16.9874,16.9784,16.9784,247600.0
2010-11-22 15:25:00,18.88,18.88,18.85,18.87,372800.0,16.9784,16.9784,16.9514,16.9694,372800.0
2010-11-22 15:30:00,18.87,18.89,18.86,18.88,411600.0,16.9694,16.9874,16.9604,16.9784,411600.0
2010-11-22 15:35:00,18.87,18.88,18.86,18.88,403600.0,16.9694,16.9784,16.9604,16.9784,403600.0
2010-11-22 15:40:00,18.88,18.89,18.88,18.88,403200.0,16.9784,16.9874,16.9784,16.9784,403200.0
2010-11-22 15:45:00,18.88,18.89,18.85,18.86,668000.0,16.9784,16.9874,16.9514,16.9604,668000.0
2010-11-22 15:50:00,18.86,18.89,18.85,18.89,726800.0,16.9604,16.9874,16.9514,16.9874,726800.0
2010-11-22 15:55:00,18.89,18.9,18.86,18.87,905200.0,16.9874,16.9964,16.9604,16.9694,905200.0
2010-11-23 09:30:00,18.75,18.75,18.69,18.72,542400.0,16.8615,16.8615,16.8076,16.8345,542400.0
2010-11-23 09:35:00,18.72,18.72,18.68,18.7,323200.0,16.8345,16.8345,16.7986,16.8165,323200.0
2010-11-23 09:40:00,18.71,18.79,18.7,18.78,373200.0,16.8255,16.8975,16.8165,16.8885,373200.0
2010-11-23 09:45:00,18.78,18.79,18.75,18.75,279600.0,16.8885,16.8975,16.8615,16.8615,279600.0
2010-11-23 09:50:00,18.75,18.75,18.71,18.73,261600.0,16.8615,16.8615,16.8255,16.8435,261600.0
2010-11-23 09:55:00,18.72,18.74,18.71,18.74,152800.0,16.8345,16.8525,16.8255,16.8525,152800.0
2010-11-23 10:00:00,18.73,18.77,18.72,18.77,258800.0,16.8435,16.8795,16.8345,16.8795,258800.0
2010-11-23 10:05:00,18.76,18.78,18.75,18.78,215200.0,16.8705,16.8885,16.8615,16.8885,215200.0
2010-11-23 10:10:00,18.78,18.78,18.74,18.75,232800.0,16.8885,16.8885,16.8525,16.8615,232800.0
2010-11-23 10:15:00,18.75,18.76,18.73,18.75,194800.0,16.8615,16.8705,16.8435,16.8615,194800.0
2010-11-23 10:20:00,18.74,18.76,18.73,18.75,204400.0,16.8525,16.8705,16.8435,16.8615,204400.0
2010-11-23 10:25:00,18.74,18.76,18.7,18.71,285600.0,16.8525,16.8705,16.8165,16.8255,285600.0
2010-11-23 10:30:00,18.71,18.75,18.69,18.72,205200.0,16.8255,16.8615,16.8076,16.8345,205200.0
2010-11-23 10:35:00,18.72,18.74,18.71,18.72,147600.0,16.8345,16.8525,16.8255,16.8345,147600.0
2010-11-23 10:40:00,18.72,18.73,18.71,18.73,84800.0,16.8345,16.8435,16.8255,16.8435,84800.0
2010-11-23 10:45:00,18.73,18.74,18.7,18.71,202000.0,16.8435,16.8525,16.8165,16.8255,202000.0
2010-11-23 10:50:00,18.71,18.74,18.69,18.7,134000.0,16.8255,16.8525,16.8076,16.8165,134000.0
2010-11-23 10:55:00,18.69,18.7,18.67,18.68,238000.0,16.8076,16.8165,16.7896,16.7986,238000.0
2010-11-23 11:00:00,18.67,18.68,18.67,18.67,121200.0,16.7896,16.7986,16.7896,16.7896,121200.0
2010-11-23 11:05:00,18.67,18.68,18.66,18.68,139600.0,16.7896,16.7986,16.7806,16.7986,139600.0
2010-11-23 11:10:00,18.68,18.71,18.68,18.69,100800.0,16.7986,16.8255,16.7986,16.8076,100800.0
2010-11-23 11:15:00,18.69,18.71,18.68,18.69,94800.0,16.8076,16.8255,16.7986,16.8076,94800.0
2010-11-23 11:20:00,18.69,18.7,18.67,18.68,127200.0,16.8076,16.8165,16.7896,16.7986,127200.0
2010-11-23 11:25:00,18.68,18.69,18.65,18.65,162400.0,16.7986,16.8076,16.7716,16.7716,162400.0
2010-11-23 11:30:00,18.65,18.67,18.63,18.63,146800.0,16.7716,16.7896,16.7536,16.7536,146800.0
2010-11-23 11:35:00,18.63,18.66,18.63,18.65,136800.0,16.7536,16.7806,16.7536,16.7716,136800.0
2010-11-23 11:40:00,18.65,18.65,18.64,18.65,117200.0,16.7716,16.7716,16.7626,16.7716,117200.0
2010-11-23 11:45:00,18.65,18.67,18.64,18.67,118800.0,16.7716,16.7896,16.7626,16.7896,118800.0
2010-11-23 11:50:00,18.67,18.68,18.66,18.67,106400.0,16.7896,16.7986,16.7806,16.7896,106400.0
2010-11-23 11:55:00,18.67,18.69,18.66,18.69,138800.0,16.7896,16.8076,16.7806,16.8076,138800.0
2010-11-23 12:00:00,18.69,18.7,18.69,18.7,98800.0,16.8076,16.8165,16.8076,16.8165,98800.0
2010-11-23 12:05:00,18.7,18.71,18.69,18.71,97600.0,16.8165,16.8255,16.8076,16.8255,97600.0
2010-11-23 12:10:00,18.71,18.73,18.7,18.71,118800.0,16.8255,16.8435,16.8165,16.8255,118800.0
2010-11-23 12:15:00,18.71,18.72,18.69,18.71,57600.0,16.8255,16.8345,16.8076,16.8255,57600.0
2010-11-23 12:20:00,18.71,18.71,18.68,18.69,73200.0,16.8255,16.8255,16.7986,16.8076,73200.0
2010-11-23 12:25:00,18.68,18.69,18.68,18.69,58800.0,16.7986,16.8076,16.7986,16.8076,58800.0
2010-11-23 12:30:00,18.69,18.71,18.68,18.69,67600.0,16.8076,16.8255,16.7986,16.8076,67600.0
2010-11-23 12:35:00,18.68,18.7,18.68,18.68,66800.0,16.7986,16.8165,16.7986,16.7986,66800.0
2010-11-23 12:40:00,18.68,18.72,18.68,18.72,85200.0,16.7986,16.8345,16.7986,16.8345,85200.0
2010-11-23 12:45:00,18.72,18.73,18.71,18.73,102800.0,16.8345,16.8435,16.8255,16.8435,102800.0
2010-11-23 12:50:00,18.73,18.75,18.72,18.75,76400.0,16.8435,16.8615,16.8345,16.8615,76400.0
2010-11-23 12:55:00,18.74,18.75,18.73,18.75,76800.0,16.8525,16.8615,16.8435,16.8615,76800.0
2010-11-23 13:00:00,18.75,18.75,18.74,18.75,89600.0,16.8615,16.8615,16.8525,16.8615,89600.0
2010-11-23 13:05:00,18.75,18.77,18.74,18.74,98000.0,16.8615,16.8795,16.8525,16.8525,98000.0
2010-11-23 13:10:00,18.74,18.76,18.74,18.74,90800.0,16.8525,16.8705,16.8525,16.8525,90800.0
2010-11-23 13:15:00,18.74,18.75,18.74,18.75,74400.0,16.8525,16.8615,16.8525,16.8615,74400.0
2010-11-23 13:20:00,18.75,18.76,18.74,18.75,82400.0,16.8615,16.8705,16.8525,16.8615,82400.0
2010-11-23 13:25:00,18.75,18.77,18.75,18.77,65600.0,16.8615,16.8795,16.8615,16.8795,65600.0
2010-11-23 13:30:00,18.77,18.78,18.75,18.75,73200.0,16.8795,16.8885,16.8615,16.8615,73200.0
2010-11-23 13:35:00,18.75,18.75,18.73,18.75,80800.0,16.8615,16.8615,16.8435,16.8615,80800.0
2010-11-23 13:40:00,18.75,18.76,18.75,18.75,56000.0,16.8615,16.8705,16.8615,16.8615,56000.0
2010-11-23 13:45:00,18.75,18.76,18.73,18.73,90400.0,16.8615,16.8705,16.8435,16.8435,90400.0
2010-11-23 13:50:00,18.73,18.75,18.72,18.73,56800.0,16.8435,16.8615,16.8345,16.8435,56800.0
2010-11-23 13:55:00,18.73,18.74,18.72,18.72,65200.0,16.8435,16.8525,16.8345,16.8345,65200.0
2010-11-23 14:00:00,18.72,18.76,18.71,18.73,150400.0,16.8345,16.8705,16.8255,16.8435,150400.0
2010-11-23 14:05:00,18.73,18.73,18.71,18.72,100000.0,16.8435,16.8435,16.8255,16.8345,100000.0
2010-11-23 14:10:00,18.72,18.75,18.71,18.72,98800.0,16.8345,16.8615,16.8255,16.8345,98800.0
2010-11-23 14:15:00,18.72,18.74,18.71,18.72,121600.0,16.8345,16.8525,16.8255,16.8345,121600.0
2010-11-23 14:20:00,18.72,18.73,18.71,18.72,160400.0,16.8345,16.8435,16.8255,16.8345,160400.0
2010-11-23 14:25:00,18.71,18.72,18.7,18.71,170000.0,16.8255,16.8345,16.8165,16.8255,170000.0
2010-11-23 14:30:00,18.71,18.71,18.69,18.71,130400.0,16.8255,16.8255,16.8076,16.8255,130400.0
2010-11-23 14:35:00,18.7,18.71,18.69,18.69,134000.0,16.8165,16.8255,16.8076,16.8076,134000.0
2010-11-23 14:40:00,18.69,18.7,18.68,18.7,178000.0,16.8076,16.8165,16.7986,16.8165,178000.0
2010-11-23 14:45:00,18.69,18.69,18.67,18.68,146800.0,16.8076,16.8076,16.7896,16.7986,146800.0
2010-11-23 14:50:00,18.68,18.71,18.68,18.71,130000.0,16.7986,16.8255,16.7986,16.8255,130000.0
2010-11-23 14:55:00,18.71,18.71,18.67,18.67,246000.0,16.8255,16.8255,16.7896,16.7896,246000.0
2010-11-23 15:00:00,18.67,18.68,18.66,18.67,220000.0,16.7896,16.7986,16.7806,16.7896,220000.0
2010-11-23 15:05:00,18.67,18.7,18.67,18.68,151600.0,16.7896,16.8165,16.7896,16.7986,151600.0
2010-11-23 15:10:00,18.68,18.69,18.66,18.67,294000.0,16.7986,16.8076,16.7806,16.7896,294000.0
2010-11-23 15:15:00,18.68,18.68,18.66,18.67,158000.0,16.7986,16.7986,16.7806,16.7896,158000.0
2010-11-23 15:20:00,18.67,18.68,18.66,18.68,126400.0,16.7896,16.7986,16.7806,16.7986,126400.0
2010-11-23 15:25:00,18.68,18.68,18.67,18.68,96800.0,16.7986,16.7986,16.7896,16.7986,96800.0
2010-11-23 15:30:00,18.68,18.71,18.67,18.68,288000.0,16.7986,16.8255,16.7896,16.7986,288000.0
2010-11-23 15:35:00,18.68,18.7,18.66,18.7,160800.0,16.7986,16.8165,16.7806,16.8165,160800.0
2010-11-23 15:40:00,18.69,18.7,18.67,18.67,293200.0,16.8076,16.8165,16.7896,16.7896,293200.0
2010-11-23 15:45:00,18.67,18.69,18.66,18.68,536800.0,16.7896,16.8076,16.7806,16.7986,536800.0
2010-11-23 15:50:00,18.68,18.68,18.64,18.65,360800.0,16.7986,16.7986,16.7626,16.7716,360800.0
2010-11-23 15:55:00,18.65,18.67,18.63,18.67,1101200.0,16.7716,16.7896,16.7536,16.7896,1101200.0
2010-11-24 09:30:00,18.88,18.88,18.79,18.8,339600.0,16.9784,16.9784,16.8975,16.9065,339600.0
2010-11-24 09:35:00,18.8,18.84,18.8,18.81,211600.0,16.9065,16.9424,16.9065,16.9155,211600.0
2010-11-24 09:40:00,18.82,18.84,18.8,18.84,236400.0,16.9245,16.9424,16.9065,16.9424,236400.0
2010-11-24 09:45:00,18.85,18.88,18.84,18.87,155200.0,16.9514,16.9784,16.9424,16.9694,155200.0
2010-11-24 09:50:00,18.87,18.92,18.86,18.92,263600.0,16.9694,17.0144,16.9604,17.0144,263600.0
2010-11-24 09:55:00,18.92,18.95,18.89,18.9,236800.0,17.0144,17.0414,16.9874,16.9964,236800.0
2010-11-24 10:00:00,18.9,18.9,18.81,18.82,453200.0,16.9964,16.9964,16.9155,16.9245,453200.0
2010-11-24 10:05:00,18.82,18.84,18.81,18.84,259200.0,16.9245,16.9424,16.9155,16.9424,259200.0
2010-11-24 10:10:00,18.84,18.86,18.83,18.86,190000.0,16.9424,16.9604,16.9335,16.9604,190000.0
2010-11-24 10:15:00,18.86,18.89,18.86,18.88,97600.0,16.9604,16.9874,16.9604,16.9784,97600.0
2010-11-24 10:20:00,18.88,18.9,18.87,18.88,156000.0,16.9784,16.9964,16.9694,16.9784,156000.0
2010-11-24 10:25:00,18.88,18.89,18.86,18.87,113600.0,16.9784,16.9874,16.9604,16.9694,113600.0
2010-11-24 10:30:00,18.87,18.89,18.86,18.86,172000.0,16.9694,16.9874,16.9604,16.9604,172000.0
2010-11-24 10:35:00,18.86,18.87,18.86,18.86,135600.0,16.9604,16.9694,16.9604,16.9604,135600.0
2010-11-24 10:40:00,18.86,18.88,18.86,18.87,153600.0,16.9604,16.9784,16.9604,16.9694,153600.0
2010-11-24 10:45:00,18.87,18.88,18.85,18.86,84800.0,16.9694,16.9784,16.9514,16.9604,84800.0
2010-11-24 10:50:00,18.86,18.88,18.86,18.88,108400.0,16.9604,16.9784,16.9604,16.9784,108400.0
2010-11-24 10:55:00,18.88,18.9,18.88,18.9,109600.0,16.9784,16.9964,16.9784,16.9964,109600.0
2010-11-24 11:00:00,18.9,18.9,18.87,18.87,102800.0,16.9964,16.9964,16.9694,16.9694,102800.0
2010-11-24 11:05:00,18.87,18.92,18.87,18.92,144000.0,16.9694,17.0144,16.9694,17.0144,144000.0
2010-11-24 11:10:00,18.92,18.94,18.91,18.93,98400.0,17.0144,17.0324,17.0054,17.0234,98400.0
2010-11-24 11:15:00,18.94,18.94,18.9,18.9,240400.0,17.0324,17.0324,16.9964,16.9964,240400.0
2010-11-24 11:20:00,18.9,18.92,18.89,18.9,180000.0,16.9964,17.0144,16.9874,16.9964,180000.0
2010-11-24 11:25:00,18.9,18.91,18.89,18.9,82400.0,16.9964,17.0054,16.9874,16.9964,82400.0
2010-11-24 11:30:00,18.9,18.91,18.88,18.89,108800.0,16.9964,17.0054,16.9784,16.9874,108800.0
2010-11-24 11:35:00,18.89,18.89,18.88,18.89,93200.0,16.9874,16.9874,16.9784,16.9874,93200.0
2010-11-24 11:40:00,18.89,18.91,18.89,18.9,124000.0,16.9874,17.0054,16.9874,16.9964,124000.0
2010-11-24 11:45:00,18.9,18.9,18.86,18.86,115200.0,16.9964,16.9964,16.9604,16.9604,115200.0
2010-11-24 11:50:00,18.86,18.87,18.85,18.86,218000.0,16.9604,16.9694,16.9514,16.9604,218000.0
2010-11-24 11:55:00,18.86,18.86,18.86,18.86,111200.0,16.9604,16.9604,16.9604,16.9604,111200.0
2010-11-24 12:00:00,18.86,18.86,18.83,18.84,266800.0,16.9604,16.9604,16.9335,16.9424,266800.0
2010-11-24 12:05:00,18.84,18.86,18.84,18.85,163200.0,16.9424,16.9604,16.9424,16.9514,163200.0
2010-11-24 12:10:00,18.85,18.86,18.85,18.86,131200.0,16.9514,16.9604,16.9514,16.9604,131200.0
2010-11-24 12:15:00,18.86,18.87,18.85,18.86,204400.0,16.9604,16.9694,16.9514,16.9604,204400.0
2010-11-24 12:20:00,18.86,18.86,18.85,18.86,226400.0,16.9604,16.9604,16.9514,16.9604,226400.0
2010-11-24 12:25:00,18.86,18.9,18.85,18.89,130000.0,16.9604,16.9964,16.9514,16.9874,130000.0
2010-11-24 12:30:00,18.89,18.91,18.89,18.9,100000.0,16.9874,17.0054,16.9874,16.9964,100000.0
2010-11-24 12:35:00,18.9,18.9,18.88,18.88,68000.0,16.9964,16.9964,16.9784,16.9784,68000.0
2010-11-24 12:40:00,18.88,18.88,18.85,18.86,302800.0,16.9784,16.9784,16.9514,16.9604,302800.0
2010-11-24 12:45:00,18.86,18.86,18.85,18.85,379200.0,16.9604,16.9604,16.9514,16.9514,379200.0
2010-11-24 12:50:00,18.85,18.86,18.85,18.86,102800.0,16.9514,16.9604,16.9514,16.9604,102800.0
2010-11-24 12:55:00,18.86,18.86,18.86,18.86,120000.0,16.9604,16.9604,16.9604,16.9604,120000.0
2010-11-24 13:00:00,18.86,18.87,18.86,18.86,116400.0,16.9604,16.9694,16.9604,16.9604,116400.0
2010-11-24 13:05:00,18.86,18.9,18.86,18.9,107200.0,16.9604,16.9964,16.9604,16.9964,107200.0
2010-11-24 13:10:00,18.89,18.91,18.88,18.89,96800.0,16.9874,17.0054,16.9784,16.9874,96800.0
2010-11-24 13:15:00,18.89,18.89,18.88,18.88,51600.0,16.9874,16.9874,16.9784,16.9784,51600.0
2010-11-24 13:20:00,18.88,18.88,18.86,18.86,145200.0,16.9784,16.9784,16.9604,16.9604,145200.0
2010-11-24 13:25:00,18.86,18.87,18.86,18.87,77200.0,16.9604,16.9694,16.9604,16.9694,77200.0
2010-11-24 13:30:00,18.87,18.88,18.87,18.88,229600.0,16.9694,16.9784,16.9694,16.9784,229600.0
2010-11-24 13:35:00,18.88,18.88,18.86,18.86,83600.0,16.9784,16.9784,16.9604,16.9604,83600.0
2010-11-24 13:40:00,18.86,18.89,18.86,18.88,187600.0,16.9604,16.9874,16.9604,16.9784,187600.0
2010-11-24 13:45:00,18.88,18.9,18.88,18.9,90400.0,16.9784,16.9964,16.9784,16.9964,90400.0
2010-11-24 13:50:00,18.9,18.9,18.88,18.88,72400.0,16.9964,16.9964,16.9784,16.9784,72400.0
2010-11-24 13:55:00,18.88,18.89,18.88,18.88,126800.0,16.9784,16.9874,16.9784,16.9784,126800.0
2010-11-24 14:00:00,18.88,18.88,18.88,18.88,54800.0,16.9784,16.9784,16.9784,16.9784,54800.0
2010-11-24 14:05:00,18.88,18.89,18.88,18.88,86800.0,16.9784,16.9874,16.9784,16.9784,86800.0
2010-11-24 14:10:00,18.88,18.88,18.88,18.88,51200.0,16.9784,16.9784,16.9784,16.9784,51200.0
2010-11-24 14:15:00,18.88,18.88,18.86,18.87,288400.0,16.9784,16.9784,16.9604,16.9694,288400.0
2010-11-24 14:20:00,18.87,18.9,18.87,18.89,80000.0,16.9694,16.9964,16.9694,16.9874,80000.0
2010-11-24 14:25:00,18.89,18.89,18.87,18.87,80000.0,16.9874,16.9874,16.9694,16.9694,80000.0
2010-11-24 14:30:00,18.87,18.88,18.87,18.87,77200.0,16.9694,16.9784,16.9694,16.9694,77200.0
2010-11-24 14:35:00,18.87,18.88,18.86,18.87,213600.0,16.9694,16.9784,16.9604,16.9694,213600.0
2010-11-24 14:40:00,18.87,18.88,18.86,18.87,158000.0,16.9694,16.9784,16.9604,16.9694,158000.0
2010-11-24 14:45:00,18.87,18.89,18.86,18.89,156000.0,16.9694,16.9874,16.9604,16.9874,156000.0
2010-11-24 14:50:00,18.89,18.9,18.87,18.87,88000.0,16.9874,16.9964,16.9694,16.9694,88000.0
2010-11-24 14:55:00,18.87,18.88,18.86,18.88,881200.0,16.9694,16.9784,16.9604,16.9784,881200.0
2010-11-24 15:00:00,18.88,18.88,18.86,18.88,178000.0,16.9784,16.9784,16.9604,16.9784,178000.0
2010-11-24 15:05:00,18.88,18.88,18.87,18.87,158000.0,16.9784,16.9784,16.9694,16.9694,158000.0
2010-11-24 15:10:00,18.87,18.88,18.86,18.86,136400.0,16.9694,16.9784,16.9604,16.9604,136400.0
2010-11-24 15:15:00,18.86,18.9,18.86,18.88,255600.0,16.9604,16.9964,16.9604,16.9784,255600.0
2010-11-24 15:20:00,18.88,18.91,18.88,18.9,171200.0,16.9784,17.0054,16.9784,16.9964,171200.0
2010-11-24 15:25:00,18.9,18.91,18.89,18.9,117200.0,16.9964,17.0054,16.9874,16.9964,117200.0
2010-11-24 15:30:00,18.9,18.91,18.89,18.9,204000.0,16.9964,17.0054,16.9874,16.9964,204000.0
2010-11-24 15:35:00,18.9,18.92,18.9,18.91,233200.0,16.9964,17.0144,16.9964,17.0054,233200.0
2010-11-24 15:40:00,18.91,18.92,18.91,18.92,275600.0,17.0054,17.0144,17.0054,17.0144,275600.0
2010-11-24 15:45:00,18.92,18.93,18.91,18.92,480800.0,17.0144,17.0234,17.0054,17.0144,480800.0
2010-11-24 15:50:00,18.92,18.95,18.92,18.95,371600.0,17.0144,17.0414,17.0144,17.0414,371600.0
2010-11-24 15:55:00,18.95,19.0,18.95,18.98,1456000.0,17.0414,17.0863,17.0414,17.0683,1456000.0
2010-11-26 09:30:00,18.83,18.94,18.83,18.92,280800.0,16.9335,17.0324,16.9335,17.0144,280800.0
2010-11-26 09:35:00,18.91,18.94,18.83,18.89,216000.0,17.0054,17.0324,16.9335,16.9874,216000.0
2010-11-26 09:40:00,18.87,18.92,18.85,18.89,98800.0,16.9694,17.0144,16.9514,16.9874,98800.0
2010-11-26 09:45:00,18.88,18.91,18.86,18.86,100800.0,16.9784,17.0054,16.9604,16.9604,100800.0
2010-11-26 09:50:00,18.86,18.95,18.86,18.91,132800.0,16.9604,17.0414,16.9604,17.0054,132800.0
2010-11-26 09:55:00,18.9,18.91,18.88,18.9,70000.0,16.9964,17.0054,16.9784,16.9964,70000.0
2010-11-26 10:00:00,18.9,18.91,18.85,18.86,123600.0,16.9964,17.0054,16.9514,16.9604,123600.0
2010-11-26 10:05:00,18.86,18.86,18.84,18.85,96000.0,16.9604,16.9604,16.9424,16.9514,96000.0
2010-11-26 10:10:00,18.86,18.89,18.85,18.88,124000.0,16.9604,16.9874,16.9514,16.9784,124000.0
2010-11-26 10:15:00,18.87,18.87,18.85,18.86,100400.0,16.9694,16.9694,16.9514,16.9604,100400.0
2010-11-26 10:20:00,18.86,18.86,18.84,18.84,81200.0,16.9604,16.9604,16.9424,16.9424,81200.0
2010-11-26 10:25:00,18.84,18.85,18.81,18.83,148800.0,16.9424,16.9514,16.9155,16.9335,148800.0
2010-11-26 10:30:00,18.83,18.84,18.82,18.83,61600.0,16.9335,16.9424,16.9245,16.9335,61600.0
2010-11-26 10:35:00,18.82,18.86,18.82,18.86,62400.0,16.9245,16.9604,16.9245,16.9604,62400.0
2010-11-26 10:40:00,18.86,18.89,18.86,18.86,65600.0,16.9604,16.9874,16.9604,16.9604,65600.0
2010-11-26 10:45:00,18.86,18.86,18.83,18.85,61600.0,16.9604,16.9604,16.9335,16.9514,61600.0
2010-11-26 10:50:00,18.83,18.83,18.81,18.82,77200.0,16.9335,16.9335,16.9155,16.9245,77200.0
2010-11-26 10:55:00,18.82,18.84,18.82,18.84,60400.0,16.9245,16.9424,16.9245,16.9424,60400.0
2010-11-26 11:00:00,18.84,18.85,18.81,18.83,57600.0,16.9424,16.9514,16.9155,16.9335,57600.0
2010-11-26 11:05:00,18.82,18.86,18.82,18.85,78800.0,16.9245,16.9604,16.9245,16.9514,78800.0
2010-11-26 11:10:00,18.85,18.85,18.82,18.83,72800.0,16.9514,16.9514,16.9245,16.9335,72800.0
2010-11-26 11:15:00,18.83,18.83,18.81,18.82,66800.0,16.9335,16.9335,16.9155,16.9245,66800.0
2010-11-26 11:20:00,18.82,18.85,18.82,18.85,66000.0,16.9245,16.9514,16.9245,16.9514,66000.0
2010-11-26 11:25:00,18.85,18.85,18.82,18.82,66400.0,16.9514,16.9514,16.9245,16.9245,66400.0
2010-11-26 11:30:00,18.82,18.83,18.81,18.82,76000.0,16.9245,16.9335,16.9155,16.9245,76000.0
2010-11-26 11:35:00,18.82,18.85,18.82,18.83,82000.0,16.9245,16.9514,16.9245,16.9335,82000.0
2010-11-26 11:40:00,18.83,18.84,18.81,18.82,38400.0,16.9335,16.9424,16.9155,16.9245,38400.0
2010-11-26 11:45:00,18.81,18.84,18.81,18.83,118000.0,16.9155,16.9424,16.9155,16.9335,118000.0
2010-11-26 11:50:00,18.84,18.85,18.82,18.84,115200.0,16.9424,16.9514,16.9245,16.9424,115200.0
2010-11-26 11:55:00,18.84,18.85,18.83,18.85,44400.0,16.9424,16.9514,16.9335,16.9514,44400.0
2010-11-26 12:00:00,18.85,18.85,18.83,18.83,74800.0,16.9514,16.9514,16.9335,16.9335,74800.0
2010-11-26 12:05:00,18.83,18.85,18.83,18.84,50800.0,16.9335,16.9514,16.9335,16.9424,50800.0
2010-11-26 12:10:00,18.84,18.85,18.83,18.85,32400.0,16.9424,16.9514,16.9335,16.9514,32400.0
2010-11-26 12:15:00,18.85,18.85,18.84,18.84,84800.0,16.9514,16.9514,16.9424,16.9424,84800.0
2010-11-26 12:20:00,18.84,18.86,18.83,18.86,68000.0,16.9424,16.9604,16.9335,16.9604,68000.0
2010-11-26 12:25:00,18.86,18.86,18.84,18.84,38000.0,16.9604,16.9604,16.9424,16.9424,38000.0
2010-11-26 12:30:00,18.85,18.88,18.84,18.88,110800.0,16.9514,16.9784,16.9424,16.9784,110800.0
2010-11-26 12:35:00,18.88,18.89,18.87,18.89,98000.0,16.9784,16.9874,16.9694,16.9874,98000.0
2010-11-26 12:40:00,18.89,18.91,18.89,18.9,118800.0,16.9874,17.0054,16.9874,16.9964,118800.0
2010-11-26 12:45:00,18.91,18.91,18.88,18.9,118800.0,17.0054,17.0054,16.9784,16.9964,118800.0
2010-11-26 12:50:00,18.9,18.9,18.88,18.9,120400.0,16.9964,16.9964,16.9784,16.9964,120400.0
2010-11-26 12:55:00,18.89,18.91,18.87,18.88,276400.0,16.9874,17.0054,16.9694,16.9784,276400.0
2010-11-29 09:30:00,18.81,18.81,18.68,18.73,558800.0,16.9155,16.9155,16.7986,16.8435,558800.0
2010-11-29 09:35:00,18.73,18.74,18.53,18.53,601600.0,16.8435,16.8525,16.6637,16.6637,601600.0
2010-11-29 09:40:00,18.53,18.58,18.45,18.45,789600.0,16.6637,16.7086,16.5917,16.5917,789600.0
2010-11-29 09:45:00,18.45,18.49,18.38,18.41,990000.0,16.5917,16.6277,16.5288,16.5558,990000.0
2010-11-29 09:50:00,18.4,18.42,18.33,18.35,722000.0,16.5468,16.5647,16.4838,16.5018,722000.0
2010-11-29 09:55:00,18.35,18.36,18.26,18.27,846400.0,16.5018,16.5108,16.4209,16.4299,846400.0
2010-11-29 10:00:00,18.27,18.3,18.23,18.27,776400.0,16.4299,16.4568,16.3939,16.4299,776400.0
2010-11-29 10:05:00,18.27,18.34,18.27,18.33,412000.0,16.4299,16.4928,16.4299,16.4838,412000.0
2010-11-29 10:10:00,18.33,18.4,18.29,18.39,315200.0,16.4838,16.5468,16.4478,16.5378,315200.0
2010-11-29 10:15:00,18.39,18.41,18.35,18.37,296000.0,16.5378,16.5558,16.5018,16.5198,296000.0
2010-11-29 10:20:00,18.37,18.43,18.36,18.4,263200.0,16.5198,16.5737,16.5108,16.5468,263200.0
2010-11-29 10:25:00,18.4,18.43,18.36,18.36,321200.0,16.5468,16.5737,16.5108,16.5108,321200.0
2010-11-29 10:30:00,18.36,18.42,18.36,18.4,252000.0,16.5108,16.5647,16.5108,16.5468,252000.0
2010-11-29 10:35:00,18.41,18.44,18.39,18.42,214400.0,16.5558,16.5827,16.5378,16.5647,214400.0
2010-11-29 10:40:00,18.42,18.43,18.39,18.41,260000.0,16.5647,16.5737,16.5378,16.5558,260000.0
2010-11-29 10:45:00,18.42,18.43,18.41,18.41,296800.0,16.5647,16.5737,16.5558,16.5558,296800.0
2010-11-29 10:50:00,18.4,18.41,18.38,18.39,359200.0,16.5468,16.5558,16.5288,16.5378,359200.0
2010-11-29 10:55:00,18.39,18.4,18.38,18.39,194400.0,16.5378,16.5468,16.5288,16.5378,194400.0
2010-11-29 11:00:00,18.39,18.41,18.38,18.41,179600.0,16.5378,16.5558,16.5288,16.5558,179600.0
2010-11-29 11:05:00,18.41,18.42,18.38,18.4,162400.0,16.5558,16.5647,16.5288,16.5468,162400.0
2010-11-29 11:10:00,18.4,18.42,18.38,18.42,258000.0,16.5468,16.5647,16.5288,16.5647,258000.0
2010-11-29 11:15:00,18.42,18.42,18.38,18.39,282000.0,16.5647,16.5647,16.5288,16.5378,282000.0
2010-11-29 11:20:00,18.38,18.41,18.38,18.41,146800.0,16.5288,16.5558,16.5288,16.5558,146800.0
2010-11-29 11:25:00,18.41,18.41,18.38,18.39,118400.0,16.5558,16.5558,16.5288,16.5378,118400.0
2010-11-29 11:30:00,18.39,18.4,18.36,18.36,407200.0,16.5378,16.5468,16.5108,16.5108,407200.0
2010-11-29 11:35:00,18.36,18.38,18.35,18.36,172400.0,16.5108,16.5288,16.5018,16.5108,172400.0
2010-11-29 11:40:00,18.36,18.38,18.34,18.35,254000.0,16.5108,16.5288,16.4928,16.5018,254000.0
2010-11-29 11:45:00,18.35,18.36,18.33,18.35,116800.0,16.5018,16.5108,16.4838,16.5018,116800.0
2010-11-29 11:50:00,18.35,18.35,18.33,18.33,126800.0,16.5018,16.5018,16.4838,16.4838,126800.0
2010-11-29 11:55:00,18.33,18.38,18.33,18.37,116000.0,16.4838,16.5288,16.4838,16.5198,116000.0
2010-11-29 12:00:00,18.36,18.37,18.33,18.35,208800.0,16.5108,16.5198,16.4838,16.5018,208800.0
2010-11-29 12:05:00,18.35,18.38,18.35,18.37,130000.0,16.5018,16.5288,16.5018,16.5198,130000.0
2010-11-29 12:10:00,18.37,18.37,18.35,18.35,96400.0,16.5198,16.5198,16.5018,16.5018,96400.0
2010-11-29 12:15:00,18.35,18.38,18.35,18.37,81600.0,16.5018,16.5288,16.5018,16.5198,81600.0
2010-11-29 12:20:00,18.37,18.38,18.35,18.35,97200.0,16.5198,16.5288,16.5018,16.5018,97200.0
2010-11-29 12:25:00,18.35,18.37,18.34,18.34,84800.0,16.5018,16.5198,16.4928,16.4928,84800.0
2010-11-29 12:30:00,18.34,18.36,18.32,18.36,122800.0,16.4928,16.5108,16.4748,16.5108,122800.0
2010-11-29 12:35:00,18.36,18.37,18.35,18.35,136400.0,16.5108,16.5198,16.5018,16.5018,136400.0
2010-11-29 12:40:00,18.35,18.37,18.35,18.35,125600.0,16.5018,16.5198,16.5018,16.5018,125600.0
2010-11-29 12:45:00,18.36,18.37,18.35,18.37,95600.0,16.5108,16.5198,16.5018,16.5198,95600.0
2010-11-29 12:50:00,18.37,18.38,18.35,18.36,126000.0,16.5198,16.5288,16.5018,16.5108,126000.0
2010-11-29 12:55:00,18.36,18.39,18.35,18.38,190800.0,16.5108,16.5378,16.5018,16.5288,190800.0
2010-11-29 13:00:00,18.38,18.38,18.35,18.37,96400.0,16.5288,16.5288,16.5018,16.5198,96400.0
2010-11-29 13:05:00,18.38,18.38,18.34,18.36,118800.0,16.5288,16.5288,16.4928,16.5108,118800.0
2010-11-29 13:10:00,18.36,18.37,18.35,18.36,52000.0,16.5108,16.5198,16.5018,16.5108,52000.0
2010-11-29 13:15:00,18.36,18.37,18.35,18.36,67200.0,16.5108,16.5198,16.5018,16.5108,67200.0
2010-11-29 13:20:00,18.37,18.37,18.36,18.36,94000.0,16.5198,16.5198,16.5108,16.5108,94000.0
2010-11-29 13:25:00,18.36,18.37,18.35,18.37,87600.0,16.5108,16.5198,16.5018,16.5198,87600.0
2010-11-29 13:30:00,18.36,18.36,18.34,18.35,137600.0,16.5108,16.5108,16.4928,16.5018,137600.0
2010-11-29 13:35:00,18.36,18.37,18.35,18.36,54400.0,16.5108,16.5198,16.5018,16.5108,54400.0
2010-11-29 13:40:00,18.36,18.37,18.36,18.36,71600.0,16.5108,16.5198,16.5108,16.5108,71600.0
2010-11-29 13:45:00,18.36,18.37,18.36,18.37,115600.0,16.5108,16.5198,16.5108,16.5198,115600.0
2010-11-29 13:50:00,18.37,18.4,18.37,18.4,395200.0,16.5198,16.5468,16.5198,16.5468,395200.0
2010-11-29 13:55:00,18.4,18.43,18.4,18.41,157600.0,16.5468,16.5737,16.5468,16.5558,157600.0
2010-11-29 14:00:00,18.41,18.42,18.39,18.4,116400.0,16.5558,16.5647,16.5378,16.5468,116400.0
2010-11-29 14:05:00,18.4,18.41,18.38,18.41,103200.0,16.5468,16.5558,16.5288,16.5558,103200.0
2010-11-29 14:10:00,18.41,18.42,18.39,18.4,131600.0,16.5558,16.5647,16.5378,16.5468,131600.0
2010-11-29 14:15:00,18.41,18.42,18.4,18.4,130000.0,16.5558,16.5647,16.5468,16.5468,130000.0
2010-11-29 14:20:00,18.39,18.41,18.39,18.4,141200.0,16.5378,16.5558,16.5378,16.5468,141200.0
2010-11-29 14:25:00,18.4,18.43,18.39,18.43,128400.0,16.5468,16.5737,16.5378,16.5737,128400.0
2010-11-29 14:30:00,18.43,18.47,18.42,18.47,199200.0,16.5737,16.6097,16.5647,16.6097,199200.0
2010-11-29 14:35:00,18.47,18.53,18.47,18.53,333200.0,16.6097,16.6637,16.6097,16.6637,333200.0
2010-11-29 14:40:00,18.53,18.57,18.53,18.55,296000.0,16.6637,16.6996,16.6637,16.6817,296000.0
2010-11-29 14:45:00,18.55,18.59,18.55,18.58,487200.0,16.6817,16.7176,16.6817,16.7086,487200.0
2010-11-29 14:50:00,18.58,18.59,18.56,18.58,260800.0,16.7086,16.7176,16.6906,16.7086,260800.0
2010-11-29 14:55:00,18.57,18.58,18.54,18.58,237200.0,16.6996,16.7086,16.6727,16.7086,237200.0
2010-11-29 15:00:00,18.58,18.59,18.55,18.56,210800.0,16.7086,16.7176,16.6817,16.6906,210800.0
2010-11-29 15:05:00,18.56,18.61,18.56,18.61,326000.0,16.6906,16.7356,16.6906,16.7356,326000.0
2010-11-29 15:10:00,18.61,18.64,18.61,18.63,382400.0,16.7356,16.7626,16.7356,16.7536,382400.0
2010-11-29 15:15:00,18.63,18.64,18.61,18.64,312000.0,16.7536,16.7626,16.7356,16.7626,312000.0
2010-11-29 15:20:00,18.63,18.64,18.59,18.62,197200.0,16.7536,16.7626,16.7176,16.7446,197200.0
2010-11-29 15:25:00,18.62,18.62,18.59,18.6,182000.0,16.7446,16.7446,16.7176,16.7266,182000.0
2010-11-29 15:30:00,18.6,18.6,18.57,18.58,202000.0,16.7266,16.7266,16.6996,16.7086,202000.0
2010-11-29 15:35:00,18.58,18.6,18.57,18.6,226800.0,16.7086,16.7266,16.6996,16.7266,226800.0
2010-11-29 15:40:00,18.6,18.6,18.58,18.58,222400.0,16.7266,16.7266,16.7086,16.7086,222400.0
2010-11-29 15:45:00,18.58,18.61,18.57,18.61,370800.0,16.7086,16.7356,16.6996,16.7356,370800.0
2010-11-29 15:50:00,18.6,18.61,18.57,18.57,300800.0,16.7266,16.7356,16.6996,16.6996,300800.0
2010-11-29 15:55:00,18.58,18.58,18.55,18.55,635600.0,16.7086,16.7086,16.6817,16.6817,635600.0
2010-11-30 09:30:00,18.39,18.47,18.31,18.46,722000.0,16.5378,16.6097,16.4658,16.6007,722000.0
2010-11-30 09:35:00,18.46,18.51,18.41,18.45,413600.0,16.6007,16.6457,16.5558,16.5917,413600.0
2010-11-30 09:40:00,18.45,18.49,18.42,18.46,238400.0,16.5917,16.6277,16.5647,16.6007,238400.0
2010-11-30 09:45:00,18.46,18.47,18.42,18.45,296800.0,16.6007,16.6097,16.5647,16.5917,296800.0
2010-11-30 09:50:00,18.44,18.44,18.4,18.4,242000.0,16.5827,16.5827,16.5468,16.5468,242000.0
2010-11-30 09:55:00,18.4,18.5,18.4,18.49,172000.0,16.5468,16.6367,16.5468,16.6277,172000.0
2010-11-30 10:00:00,18.49,18.51,18.46,18.49,184000.0,16.6277,16.6457,16.6007,16.6277,184000.0
2010-11-30 10:05:00,18.49,18.5,18.43,18.43,115600.0,16.6277,16.6367,16.5737,16.5737,115600.0
2010-11-30 10:10:00,18.43,18.46,18.43,18.46,76800.0,16.5737,16.6007,16.5737,16.6007,76800.0
2010-11-30 10:15:00,18.46,18.48,18.44,18.45,124800.0,16.6007,16.6187,16.5827,16.5917,124800.0
2010-11-30 10:20:00,18.45,18.5,18.45,18.5,68800.0,16.5917,16.6367,16.5917,16.6367,68800.0
2010-11-30 10:25:00,18.49,18.53,18.49,18.51,82400.0,16.6277,16.6637,16.6277,16.6457,82400.0
2010-11-30 10:30:00,18.52,18.53,18.47,18.48,68800.0,16.6547,16.6637,16.6097,16.6187,68800.0
2010-11-30 10:35:00,18.47,18.51,18.47,18.49,71600.0,16.6097,16.6457,16.6097,16.6277,71600.0
2010-11-30 10:40:00,18.49,18.53,18.49,18.53,73600.0,16.6277,16.6637,16.6277,16.6637,73600.0
2010-11-30 10:45:00,18.53,18.54,18.51,18.54,130800.0,16.6637,16.6727,16.6457,16.6727,130800.0
2010-11-30 10:50:00,18.54,18.54,18.5,18.52,130400.0,16.6727,16.6727,16.6367,16.6547,130400.0
2010-11-30 10:55:00,18.52,18.54,18.5,18.53,93600.0,16.6547,16.6727,16.6367,16.6637,93600.0
2010-11-30 11:00:00,18.54,18.54,18.51,18.54,85200.0,16.6727,16.6727,16.6457,16.6727,85200.0
2010-11-30 11:05:00,18.55,18.57,18.52,18.53,200800.0,16.6817,16.6996,16.6547,16.6637,200800.0
2010-11-30 11:10:00,18.53,18.53,18.5,18.5,82400.0,16.6637,16.6637,16.6367,16.6367,82400.0
2010-11-30 11:15:00,18.5,18.54,18.49,18.52,154800.0,16.6367,16.6727,16.6277,16.6547,154800.0
2010-11-30 11:20:00,18.52,18.52,18.49,18.5,133200.0,16.6547,16.6547,16.6277,16.6367,133200.0
2010-11-30 11:25:00,18.5,18.52,18.48,18.48,141200.0,16.6367,16.6547,16.6187,16.6187,141200.0
2010-11-30 11:30:00,18.48,18.48,18.46,18.47,110400.0,16.6187,16.6187,16.6007,16.6097,110400.0
2010-11-30 11:35:00,18.48,18.5,18.47,18.49,108800.0,16.6187,16.6367,16.6097,16.6277,108800.0
2010-11-30 11:40:00,18.49,18.5,18.48,18.48,166800.0,16.6277,16.6367,16.6187,16.6187,166800.0
2010-11-30 11:45:00,18.48,18.49,18.45,18.45,84000.0,16.6187,16.6277,16.5917,16.5917,84000.0
2010-11-30 11:50:00,18.45,18.47,18.44,18.45,158800.0,16.5917,16.6097,16.5827,16.5917,158800.0
2010-11-30 11:55:00,18.45,18.49,18.44,18.48,122000.0,16.5917,16.6277,16.5827,16.6187,122000.0
2010-11-30 12:00:00,18.48,18.48,18.46,18.46,128800.0,16.6187,16.6187,16.6007,16.6007,128800.0
2010-11-30 12:05:00,18.47,18.48,18.45,18.46,241200.0,16.6097,16.6187,16.5917,16.6007,241200.0
2010-11-30 12:10:00,18.46,18.47,18.45,18.47,82000.0,16.6007,16.6097,16.5917,16.6097,82000.0
2010-11-30 12:15:00,18.46,18.48,18.46,18.47,137200.0,16.6007,16.6187,16.6007,16.6097,137200.0
2010-11-30 12:20:00,18.48,18.48,18.42,18.44,476400.0,16.6187,16.6187,16.5647,16.5827,476400.0
2010-11-30 12:25:00,18.45,18.49,18.43,18.46,314000.0,16.5917,16.6277,16.5737,16.6007,314000.0
2010-11-30 12:30:00,18.47,18.47,18.42,18.43,370400.0,16.6097,16.6097,16.5647,16.5737,370400.0
2010-11-30 12:35:00,18.43,18.43,18.39,18.39,438000.0,16.5737,16.5737,16.5378,16.5378,438000.0
2010-11-30 12:40:00,18.39,18.43,18.38,18.42,256400.0,16.5378,16.5737,16.5288,16.5647,256400.0
2010-11-30 12:45:00,18.42,18.44,18.38,18.39,316800.0,16.5647,16.5827,16.5288,16.5378,316800.0
2010-11-30 12:50:00,18.39,18.39,18.36,18.38,343200.0,16.5378,16.5378,16.5108,16.5288,343200.0
2010-11-30 12:55:00,18.37,18.43,18.37,18.42,152000.0,16.5198,16.5737,16.5198,16.5647,152000.0
2010-11-30 13:00:00,18.42,18.46,18.38,18.38,514800.0,16.5647,16.6007,16.5288,16.5288,514800.0
2010-11-30 13:05:00,18.38,18.41,18.36,18.38,491600.0,16.5288,16.5558,16.5108,16.5288,491600.0
2010-11-30 13:10:00,18.39,18.44,18.39,18.43,229600.0,16.5378,16.5827,16.5378,16.5737,229600.0
2010-11-30 13:15:00,18.43,18.46,18.42,18.43,317600.0,16.5737,16.6007,16.5647,16.5737,317600.0
2010-11-30 13:20:00,18.42,18.44,18.42,18.43,312000.0,16.5647,16.5827,16.5647,16.5737,312000.0
2010-11-30 13:25:00,18.43,18.44,18.42,18.43,218400.0,16.5737,16.5827,16.5647,16.5737,218400.0
2010-11-30 13:30:00,18.43,18.43,18.41,18.43,179200.0,16.5737,16.5737,16.5558,16.5737,179200.0
2010-11-30 13:35:00,18.43,18.43,18.4,18.4,242400.0,16.5737,16.5737,16.5468,16.5468,242400.0
2010-11-30 13:40:00,18.41,18.42,18.4,18.41,89600.0,16.5558,16.5647,16.5468,16.5558,89600.0
2010-11-30 13:45:00,18.4,18.41,18.39,18.4,87200.0,16.5468,16.5558,16.5378,16.5468,87200.0
2010-11-30 13:50:00,18.4,18.4,18.37,18.38,145200.0,16.5468,16.5468,16.5198,16.5288,145200.0
2010-11-30 13:55:00,18.38,18.39,18.38,18.39,97200.0,16.5288,16.5378,16.5288,16.5378,97200.0
2010-11-30 14:00:00,18.38,18.4,18.37,18.38,273200.0,16.5288,16.5468,16.5198,16.5288,273200.0
2010-11-30 14:05:00,18.38,18.38,18.35,18.38,479600.0,16.5288,16.5288,16.5018,16.5288,479600.0
2010-11-30 14:10:00,18.38,18.41,18.38,18.4,141200.0,16.5288,16.5558,16.5288,16.5468,141200.0
2010-11-30 14:15:00,18.4,18.42,18.38,18.41,182800.0,16.5468,16.5647,16.5288,16.5558,182800.0
2010-11-30 14:20:00,18.4,18.43,18.4,18.4,176800.0,16.5468,16.5737,16.5468,16.5468,176800.0
2010-11-30 14:25:00,18.4,18.43,18.4,18.41,115600.0,16.5468,16.5737,16.5468,16.5558,115600.0
2010-11-30 14:30:00,18.41,18.42,18.4,18.4,172800.0,16.5558,16.5647,16.5468,16.5468,172800.0
2010-11-30 14:35:00,18.4,18.42,18.4,18.4,121200.0,16.5468,16.5647,16.5468,16.5468,121200.0
2010-11-30 14:40:00,18.4,18.44,18.4,18.44,122800.0,16.5468,16.5827,16.5468,16.5827,122800.0
2010-11-30 14:45:00,18.43,18.47,18.43,18.47,325200.0,16.5737,16.6097,16.5737,16.6097,325200.0
2010-11-30 14:50:00,18.47,18.48,18.45,18.46,138400.0,16.6097,16.6187,16.5917,16.6007,138400.0
2010-11-30 14:55:00,18.46,18.51,18.46,18.5,130800.0,16.6007,16.6457,16.6007,16.6367,130800.0
2010-11-30 15:00:00,18.5,18.52,18.49,18.52,193200.0,16.6367,16.6547,16.6277,16.6547,193200.0
2010-11-30 15:05:00,18.52,18.52,18.5,18.5,136400.0,16.6547,16.6547,16.6367,16.6367,136400.0
2010-11-30 15:10:00,18.5,18.51,18.48,18.51,103200.0,16.6367,16.6457,16.6187,16.6457,103200.0
2010-11-30 15:15:00,18.5,18.51,18.49,18.5,138000.0,16.6367,16.6457,16.6277,16.6367,138000.0
2010-11-30 15:20:00,18.5,18.51,18.48,18.5,178800.0,16.6367,16.6457,16.6187,16.6367,178800.0
2010-11-30 15:25:00,18.5,18.5,18.47,18.48,272000.0,16.6367,16.6367,16.6097,16.6187,272000.0
2010-11-30 15:30:00,18.49,18.51,18.48,18.49,402400.0,16.6277,16.6457,16.6187,16.6277,402400.0
2010-11-30 15:35:00,18.49,18.49,18.47,18.47,248800.0,16.6277,16.6277,16.6097,16.6097,248800.0
2010-11-30 15:40:00,18.47,18.48,18.43,18.46,214800.0,16.6097,16.6187,16.5737,16.6007,214800.0
2010-11-30 15:45:00,18.46,18.47,18.41,18.43,542000.0,16.6007,16.6097,16.5558,16.5737,542000.0
2010-11-30 15:50:00,18.44,18.46,18.42,18.45,451600.0,16.5827,16.6007,16.5647,16.5917,451600.0
2010-11-30 15:55:00,18.45,18.47,18.43,18.46,467200.0,16.5917,16.6097,16.5737,16.6007,467200.0
2010-12-01 09:30:00,18.74,18.74,18.66,18.72,818000.0,16.8525,16.8525,16.7806,16.8345,818000.0
2010-12-01 09:35:00,18.72,18.77,18.7,18.77,437600.0,16.8345,16.8795,16.8165,16.8795,437600.0
2010-12-01 09:40:00,18.77,18.79,18.73,18.79,246400.0,16.8795,16.8975,16.8435,16.8975,246400.0
2010-12-01 09:45:00,18.78,18.79,18.74,18.75,292400.0,16.8885,16.8975,16.8525,16.8615,292400.0
2010-12-01 09:50:00,18.74,18.74,18.67,18.69,385600.0,16.8525,16.8525,16.7896,16.8076,385600.0
2010-12-01 09:55:00,18.7,18.73,18.69,18.71,304000.0,16.8165,16.8435,16.8076,16.8255,304000.0
2010-12-01 10:00:00,18.72,18.72,18.68,18.68,190400.0,16.8345,16.8345,16.7986,16.7986,190400.0
2010-12-01 10:05:00,18.68,18.69,18.65,18.66,414000.0,16.7986,16.8076,16.7716,16.7806,414000.0
2010-12-01 10:10:00,18.67,18.68,18.63,18.68,382000.0,16.7896,16.7986,16.7536,16.7986,382000.0
2010-12-01 10:15:00,18.68,18.68,18.63,18.67,494800.0,16.7986,16.7986,16.7536,16.7896,494800.0
2010-12-01 10:20:00,18.67,18.67,18.63,18.64,266400.0,16.7896,16.7896,16.7536,16.7626,266400.0
2010-12-01 10:25:00,18.64,18.66,18.61,18.65,382400.0,16.7626,16.7806,16.7356,16.7716,382400.0
2010-12-01 10:30:00,18.65,18.69,18.65,18.65,232800.0,16.7716,16.8076,16.7716,16.7716,232800.0
2010-12-01 10:35:00,18.65,18.68,18.64,18.68,112000.0,16.7716,16.7986,16.7626,16.7986,112000.0
2010-12-01 10:40:00,18.68,18.69,18.66,18.69,171200.0,16.7986,16.8076,16.7806,16.8076,171200.0
2010-12-01 10:45:00,18.69,18.73,18.69,18.72,185600.0,16.8076,16.8435,16.8076,16.8345,185600.0
2010-12-01 10:50:00,18.73,18.74,18.72,18.72,109200.0,16.8435,16.8525,16.8345,16.8345,109200.0
2010-12-01 10:55:00,18.72,18.78,18.72,18.77,278400.0,16.8345,16.8885,16.8345,16.8795,278400.0
2010-12-01 11:00:00,18.76,18.82,18.76,18.81,311200.0,16.8705,16.9245,16.8705,16.9155,311200.0
2010-12-01 11:05:00,18.81,18.82,18.8,18.82,146800.0,16.9155,16.9245,16.9065,16.9245,146800.0
2010-12-01 11:10:00,18.82,18.85,18.82,18.83,226000.0,16.9245,16.9514,16.9245,16.9335,226000.0
2010-12-01 11:15:00,18.83,18.85,18.81,18.85,138000.0,16.9335,16.9514,16.9155,16.9514,138000.0
2010-12-01 11:20:00,18.85,18.86,18.84,18.84,179600.0,16.9514,16.9604,16.9424,16.9424,179600.0
2010-12-01 11:25:00,18.84,18.86,18.82,18.82,183600.0,16.9424,16.9604,16.9245,16.9245,183600.0
2010-12-01 11:30:00,18.82,18.84,18.82,18.83,134000.0,16.9245,16.9424,16.9245,16.9335,134000.0
2010-12-01 11:35:00,18.83,18.86,18.82,18.83,154800.0,16.9335,16.9604,16.9245,16.9335,154800.0
2010-12-01 11:40:00,18.83,18.83,18.8,18.8,194000.0,16.9335,16.9335,16.9065,16.9065,194000.0
2010-12-01 11:45:00,18.79,18.82,18.78,18.8,276000.0,16.8975,16.9245,16.8885,16.9065,276000.0
2010-12-01 11:50:00,18.8,18.87,18.8,18.87,315600.0,16.9065,16.9694,16.9065,16.9694,315600.0
2010-12-01 11:55:00,18.86,18.87,18.83,18.84,154800.0,16.9604,16.9694,16.9335,16.9424,154800.0
2010-12-01 12:00:00,18.84,18.86,18.81,18.82,248400.0,16.9424,16.9604,16.9155,16.9245,248400.0
2010-12-01 12:05:00,18.82,18.84,18.79,18.8,288000.0,16.9245,16.9424,16.8975,16.9065,288000.0
2010-12-01 12:10:00,18.8,18.83,18.8,18.8,172000.0,16.9065,16.9335,16.9065,16.9065,172000.0
2010-12-01 12:15:00,18.8,18.81,18.79,18.8,186400.0,16.9065,16.9155,16.8975,16.9065,186400.0
2010-12-01 12:20:00,18.8,18.82,18.8,18.8,174800.0,16.9065,16.9245,16.9065,16.9065,174800.0
2010-12-01 12:25:00,18.81,18.82,18.79,18.79,270000.0,16.9155,16.9245,16.8975,16.8975,270000.0
2010-12-01 12:30:00,18.79,18.8,18.78,18.79,344000.0,16.8975,16.9065,16.8885,16.8975,344000.0
2010-12-01 12:35:00,18.79,18.8,18.75,18.79,517600.0,16.8975,16.9065,16.8615,16.8975,517600.0
2010-12-01 12:40:00,18.79,18.8,18.77,18.77,263600.0,16.8975,16.9065,16.8795,16.8795,263600.0
2010-12-01 12:45:00,18.77,18.77,18.73,18.76,348400.0,16.8795,16.8795,16.8435,16.8705,348400.0
2010-12-01 12:50:00,18.76,18.77,18.75,18.75,134400.0,16.8705,16.8795,16.8615,16.8615,134400.0
2010-12-01 12:55:00,18.75,18.77,18.74,18.76,120800.0,16.8615,16.8795,16.8525,16.8705,120800.0
2010-12-01 13:00:00,18.76,18.8,18.76,18.79,147200.0,16.8705,16.9065,16.8705,16.8975,147200.0
2010-12-01 13:05:00,18.79,18.82,18.79,18.82,234400.0,16.8975,16.9245,16.8975,16.9245,234400.0
2010-12-01 13:10:00,18.82,18.83,18.81,18.83,132800.0,16.9245,16.9335,16.9155,16.9335,132800.0
2010-12-01 13:15:00,18.84,18.84,18.78,18.78,272400.0,16.9424,16.9424,16.8885,16.8885,272400.0
2010-12-01 13:20:00,18.78,18.81,18.77,18.79,412800.0,16.8885,16.9155,16.8795,16.8975,412800.0
2010-12-01 13:25:00,18.79,18.8,18.75,18.77,310800.0,16.8975,16.9065,16.8615,16.8795,310800.0
2010-12-01 13:30:00,18.77,18.81,18.76,18.77,174400.0,16.8795,16.9155,16.8705,16.8795,174400.0
2010-12-01 13:35:00,18.77,18.8,18.75,18.79,155200.0,16.8795,16.9065,16.8615,16.8975,155200.0
2010-12-01 13:40:00,18.78,18.78,18.77,18.78,147600.0,16.8885,16.8885,16.8795,16.8885,147600.0
2010-12-01 13:45:00,18.78,18.79,18.77,18.78,139600.0,16.8885,16.8975,16.8795,16.8885,139600.0
2010-12-01 13:50:00,18.78,18.78,18.77,18.78,62400.0,16.8885,16.8885,16.8795,16.8885,62400.0
2010-12-01 13:55:00,18.78,18.79,18.77,18.77,199600.0,16.8885,16.8975,16.8795,16.8795,199600.0
2010-12-01 14:00:00,18.78,18.79,18.78,18.79,165200.0,16.8885,16.8975,16.8885,16.8975,165200.0
2010-12-01 14:05:00,18.79,18.79,18.77,18.78,196400.0,16.8975,16.8975,16.8795,16.8885,196400.0
2010-12-01 14:10:00,18.79,18.79,18.77,18.78,80400.0,16.8975,16.8975,16.8795,16.8885,80400.0
2010-12-01 14:15:00,18.78,18.8,18.77,18.79,146400.0,16.8885,16.9065,16.8795,16.8975,146400.0
2010-12-01 14:20:00,18.79,18.79,18.77,18.78,231200.0,16.8975,16.8975,16.8795,16.8885,231200.0
2010-12-01 14:25:00,18.78,18.79,18.77,18.79,112000.0,16.8885,16.8975,16.8795,16.8975,112000.0
2010-12-01 14:30:00,18.79,18.8,18.78,18.79,286800.0,16.8975,16.9065,16.8885,16.8975,286800.0
2010-12-01 14:35:00,18.79,18.8,18.79,18.79,229600.0,16.8975,16.9065,16.8975,16.8975,229600.0
2010-12-01 14:40:00,18.79,18.82,18.78,18.82,319200.0,16.8975,16.9245,16.8885,16.9245,319200.0
2010-12-01 14:45:00,18.82,18.83,18.8,18.8,196400.0,16.9245,16.9335,16.9065,16.9065,196400.0
2010-12-01 14:50:00,18.8,18.82,18.8,18.81,128400.0,16.9065,16.9245,16.9065,16.9155,128400.0
2010-12-01 14:55:00,18.81,18.82,18.8,18.82,361600.0,16.9155,16.9245,16.9065,16.9245,361600.0
2010-12-01 15:00:00,18.82,18.82,18.79,18.8,220800.0,16.9245,16.9245,16.8975,16.9065,220800.0
2010-12-01 15:05:00,18.8,18.81,18.78,18.79,200800.0,16.9065,16.9155,16.8885,16.8975,200800.0
2010-12-01 15:10:00,18.8,18.81,18.78,18.78,162400.0,16.9065,16.9155,16.8885,16.8885,162400.0
2010-12-01 15:15:00,18.78,18.8,18.78,18.79,130000.0,16.8885,16.9065,16.8885,16.8975,130000.0
2010-12-01 15:20:00,18.79,18.81,18.79,18.8,118000.0,16.8975,16.9155,16.8975,16.9065,118000.0
2010-12-01 15:25:00,18.8,18.8,18.78,18.79,218000.0,16.9065,16.9065,16.8885,16.8975,218000.0
2010-12-01 15:30:00,18.79,18.79,18.78,18.79,227600.0,16.8975,16.8975,16.8885,16.8975,227600.0
2010-12-01 15:35:00,18.79,18.79,18.78,18.79,226400.0,16.8975,16.8975,16.8885,16.8975,226400.0
2010-12-01 15:40:00,18.79,18.79,18.78,18.79,263200.0,16.8975,16.8975,16.8885,16.8975,263200.0
2010-12-01 15:45:00,18.79,18.8,18.78,18.79,338400.0,16.8975,16.9065,16.8885,16.8975,338400.0
2010-12-01 15:50:00,18.79,18.79,18.78,18.78,372800.0,16.8975,16.8975,16.8885,16.8885,372800.0
2010-12-01 15:55:00,18.78,18.83,18.77,18.8,1748000.0,16.8885,16.9335,16.8795,16.9065,1748000.0
2010-12-02 09:30:00,18.89,18.94,18.88,18.91,379200.0,16.9874,17.0324,16.9784,17.0054,379200.0
2010-12-02 09:35:00,18.91,18.95,18.91,18.91,167200.0,17.0054,17.0414,17.0054,17.0054,167200.0
2010-12-02 09:40:00,18.91,18.93,18.89,18.92,150000.0,17.0054,17.0234,16.9874,17.0144,150000.0
2010-12-02 09:45:00,18.92,18.95,18.91,18.91,157200.0,17.0144,17.0414,17.0054,17.0054,157200.0
2010-12-02 09:50:00,18.91,18.99,18.91,18.98,286800.0,17.0054,17.0773,17.0054,17.0683,286800.0
2010-12-02 09:55:00,18.98,19.02,18.98,19.0,216400.0,17.0683,17.1043,17.0683,17.0863,216400.0
2010-12-02 10:00:00,19.02,19.05,19.0,19.02,202000.0,17.1043,17.1313,17.0863,17.1043,202000.0
2010-12-02 10:05:00,19.02,19.09,19.02,19.08,255200.0,17.1043,17.1673,17.1043,17.1583,255200.0
2010-12-02 10:10:00,19.08,19.11,19.04,19.05,239600.0,17.1583,17.1853,17.1223,17.1313,239600.0
2010-12-02 10:15:00,19.05,19.08,19.04,19.06,128400.0,17.1313,17.1583,17.1223,17.1403,128400.0
2010-12-02 10:20:00,19.06,19.1,19.05,19.07,186000.0,17.1403,17.1763,17.1313,17.1493,186000.0
2010-12-02 10:25:00,19.07,19.08,19.0,19.02,220400.0,17.1493,17.1583,17.0863,17.1043,220400.0
2010-12-02 10:30:00,19.03,19.03,18.99,19.03,242000.0,17.1133,17.1133,17.0773,17.1133,242000.0
2010-12-02 10:35:00,19.03,19.04,19.02,19.03,432800.0,17.1133,17.1223,17.1043,17.1133,432800.0
2010-12-02 10:40:00,19.03,19.03,18.97,19.0,268000.0,17.1133,17.1133,17.0594,17.0863,268000.0
2010-12-02 10:45:00,18.99,19.0,18.95,18.97,149600.0,17.0773,17.0863,17.0414,17.0594,149600.0
2010-12-02 10:50:00,18.97,18.99,18.93,18.97,236000.0,17.0594,17.0773,17.0234,17.0594,236000.0
2010-12-02 10:55:00,18.97,19.01,18.95,19.0,144800.0,17.0594,17.0953,17.0414,17.0863,144800.0
2010-12-02 11:00:00,19.0,19.02,18.99,19.01,101600.0,17.0863,17.1043,17.0773,17.0953,101600.0
2010-12-02 11:05:00,19.01,19.01,18.97,19.0,164000.0,17.0953,17.0953,17.0594,17.0863,164000.0
2010-12-02 11:10:00,19.0,19.02,18.99,19.01,155600.0,17.0863,17.1043,17.0773,17.0953,155600.0
2010-12-02 11:15:00,19.0,19.02,18.99,19.0,122400.0,17.0863,17.1043,17.0773,17.0863,122400.0
2010-12-02 11:20:00,19.0,19.02,19.0,19.0,123200.0,17.0863,17.1043,17.0863,17.0863,123200.0
2010-12-02 11:25:00,19.0,19.0,18.98,18.99,89200.0,17.0863,17.0863,17.0683,17.0773,89200.0
2010-12-02 11:30:00,18.99,19.01,18.97,18.98,114800.0,17.0773,17.0953,17.0594,17.0683,114800.0
2010-12-02 11:35:00,18.97,19.0,18.97,19.0,100000.0,17.0594,17.0863,17.0594,17.0863,100000.0
2010-12-02 11:40:00,19.0,19.01,18.98,18.99,86000.0,17.0863,17.0953,17.0683,17.0773,86000.0
2010-12-02 11:45:00,18.99,19.02,18.99,19.02,218800.0,17.0773,17.1043,17.0773,17.1043,218800.0
2010-12-02 11:50:00,19.02,19.04,19.01,19.03,133200.0,17.1043,17.1223,17.0953,17.1133,133200.0
2010-12-02 11:55:00,19.03,19.06,19.03,19.05,165600.0,17.1133,17.1403,17.1133,17.1313,165600.0
2010-12-02 12:00:00,19.06,19.06,19.02,19.02,42000.0,17.1403,17.1403,17.1043,17.1043,42000.0
2010-12-02 12:05:00,19.02,19.05,19.02,19.05,56800.0,17.1043,17.1313,17.1043,17.1313,56800.0
2010-12-02 12:10:00,19.05,19.05,19.03,19.03,53600.0,17.1313,17.1313,17.1133,17.1133,53600.0
2010-12-02 12:15:00,19.03,19.05,19.02,19.03,90800.0,17.1133,17.1313,17.1043,17.1133,90800.0
2010-12-02 12:20:00,19.03,19.04,19.02,19.02,64800.0,17.1133,17.1223,17.1043,17.1043,64800.0
2010-12-02 12:25:00,19.02,19.04,19.02,19.03,66000.0,17.1043,17.1223,17.1043,17.1133,66000.0
2010-12-02 12:30:00,19.03,19.03,19.01,19.03,63600.0,17.1133,17.1133,17.0953,17.1133,63600.0
2010-12-02 12:35:00,19.03,19.04,19.02,19.03,54000.0,17.1133,17.1223,17.1043,17.1133,54000.0
2010-12-02 12:40:00,19.03,19.05,19.03,19.04,84800.0,17.1133,17.1313,17.1133,17.1223,84800.0
2010-12-02 12:45:00,19.04,19.05,19.02,19.02,53200.0,17.1223,17.1313,17.1043,17.1043,53200.0
2010-12-02 12:50:00,19.03,19.04,19.0,19.0,53600.0,17.1133,17.1223,17.0863,17.0863,53600.0
2010-12-02 12:55:00,19.01,19.03,19.0,19.03,70800.0,17.0953,17.1133,17.0863,17.1133,70800.0
2010-12-02 13:00:00,19.03,19.04,19.02,19.02,50000.0,17.1133,17.1223,17.1043,17.1043,50000.0
2010-12-02 13:05:00,19.02,19.02,19.0,19.02,66000.0,17.1043,17.1043,17.0863,17.1043,66000.0
2010-12-02 13:10:00,19.02,19.03,19.01,19.02,41200.0,17.1043,17.1133,17.0953,17.1043,41200.0
2010-12-02 13:15:00,19.02,19.04,19.0,19.04,78400.0,17.1043,17.1223,17.0863,17.1223,78400.0
2010-12-02 13:20:00,19.04,19.06,19.04,19.04,62800.0,17.1223,17.1403,17.1223,17.1223,62800.0
2010-12-02 13:25:00,19.04,19.04,19.02,19.04,48800.0,17.1223,17.1223,17.1043,17.1223,48800.0
2010-12-02 13:30:00,19.04,19.04,19.01,19.03,110000.0,17.1223,17.1223,17.0953,17.1133,110000.0
2010-12-02 13:35:00,19.03,19.06,19.02,19.05,85200.0,17.1133,17.1403,17.1043,17.1313,85200.0
2010-12-02 13:40:00,19.05,19.06,19.04,19.04,281200.0,17.1313,17.1403,17.1223,17.1223,281200.0
2010-12-02 13:45:00,19.04,19.05,19.03,19.04,50800.0,17.1223,17.1313,17.1133,17.1223,50800.0
2010-12-02 13:50:00,19.04,19.05,19.04,19.04,70000.0,17.1223,17.1313,17.1223,17.1223,70000.0
2010-12-02 13:55:00,19.05,19.05,19.04,19.05,97600.0,17.1313,17.1313,17.1223,17.1313,97600.0
2010-12-02 14:00:00,19.05,19.05,19.05,19.05,118400.0,17.1313,17.1313,17.1313,17.1313,118400.0
2010-12-02 14:05:00,19.05,19.07,19.05,19.07,160800.0,17.1313,17.1493,17.1313,17.1493,160800.0
2010-12-02 14:10:00,19.07,19.08,19.06,19.07,110000.0,17.1493,17.1583,17.1403,17.1493,110000.0
2010-12-02 14:15:00,19.07,19.08,19.06,19.08,152800.0,17.1493,17.1583,17.1403,17.1583,152800.0
2010-12-02 14:20:00,19.08,19.09,19.07,19.08,90400.0,17.1583,17.1673,17.1493,17.1583,90400.0
2010-12-02 14:25:00,19.08,19.09,19.08,19.09,95200.0,17.1583,17.1673,17.1583,17.1673,95200.0
2010-12-02 14:30:00,19.09,19.09,19.08,19.09,235600.0,17.1673,17.1673,17.1583,17.1673,235600.0
2010-12-02 14:35:00,19.09,19.11,19.09,19.1,124000.0,17.1673,17.1853,17.1673,17.1763,124000.0
2010-12-02 14:40:00,19.1,19.11,19.09,19.1,182400.0,17.1763,17.1853,17.1673,17.1763,182400.0
2010-12-02 14:45:00,19.1,19.13,19.1,19.12,145200.0,17.1763,17.2032,17.1763,17.1942,145200.0
2010-12-02 14:50:00,19.12,19.13,19.11,19.11,4143200.0,17.1942,17.2032,17.1853,17.1853,4143200.0
2010-12-02 14:55:00,19.11,19.12,19.09,19.09,502000.0,17.1853,17.1942,17.1673,17.1673,502000.0
2010-12-02 15:00:00,19.09,19.11,19.09,19.11,153600.0,17.1673,17.1853,17.1673,17.1853,153600.0
2010-12-02 15:05:00,19.11,19.13,19.1,19.11,167200.0,17.1853,17.2032,17.1763,17.1853,167200.0
2010-12-02 15:10:00,19.11,19.13,19.1,19.1,130800.0,17.1853,17.2032,17.1763,17.1763,130800.0
2010-12-02 15:15:00,19.1,19.11,19.1,19.1,122400.0,17.1763,17.1853,17.1763,17.1763,122400.0
2010-12-02 15:20:00,19.1,19.11,19.09,19.1,154800.0,17.1763,17.1853,17.1673,17.1763,154800.0
2010-12-02 15:25:00,19.1,19.12,19.09,19.11,162800.0,17.1763,17.1942,17.1673,17.1853,162800.0
2010-12-02 15:30:00,19.11,19.13,19.11,19.13,205600.0,17.1853,17.2032,17.1853,17.2032,205600.0
2010-12-02 15:35:00,19.13,19.13,19.1,19.12,208400.0,17.2032,17.2032,17.1763,17.1942,208400.0
2010-12-02 15:40:00,19.12,19.19,19.12,19.18,468400.0,17.1942,17.2572,17.1942,17.2482,468400.0
2010-12-02 15:45:00,19.18,19.22,19.17,19.21,791600.0,17.2482,17.2842,17.2392,17.2752,791600.0
2010-12-02 15:50:00,19.21,19.25,19.21,19.23,895600.0,17.2752,17.3111,17.2752,17.2932,895600.0
2010-12-02 15:55:00,19.23,19.27,19.22,19.25,1778400.0,17.2932,17.3291,17.2842,17.3111,1778400.0
2010-12-03 09:30:00,19.18,19.24,19.06,19.11,658400.0,17.2482,17.3022,17.1403,17.1853,658400.0
2010-12-03 09:35:00,19.1,19.21,19.06,19.18,305600.0,17.1763,17.2752,17.1403,17.2482,305600.0
2010-12-03 09:40:00,19.18,19.25,19.17,19.22,222000.0,17.2482,17.3111,17.2392,17.2842,222000.0
2010-12-03 09:45:00,19.22,19.28,19.19,19.24,321600.0,17.2842,17.3381,17.2572,17.3022,321600.0
2010-12-03 09:50:00,19.24,19.26,19.23,19.25,243200.0,17.3022,17.3201,17.2932,17.3111,243200.0
2010-12-03 09:55:00,19.25,19.27,19.24,19.25,445200.0,17.3111,17.3291,17.3022,17.3111,445200.0
2010-12-03 10:00:00,19.25,19.29,19.25,19.25,344400.0,17.3111,17.3471,17.3111,17.3111,344400.0
2010-12-03 10:05:00,19.26,19.28,19.24,19.24,201600.0,17.3201,17.3381,17.3022,17.3022,201600.0
2010-12-03 10:10:00,19.24,19.3,19.24,19.3,593600.0,17.3022,17.3561,17.3022,17.3561,593600.0
2010-12-03 10:15:00,19.3,19.31,19.25,19.29,210400.0,17.3561,17.3651,17.3111,17.3471,210400.0
2010-12-03 10:20:00,19.29,19.3,19.27,19.3,166400.0,17.3471,17.3561,17.3291,17.3561,166400.0
2010-12-03 10:25:00,19.29,19.31,19.27,19.31,279200.0,17.3471,17.3651,17.3291,17.3651,279200.0
2010-12-03 10:30:00,19.31,19.37,19.29,19.32,361600.0,17.3651,17.4191,17.3471,17.3741,361600.0
2010-12-03 10:35:00,19.32,19.33,19.28,19.29,241600.0,17.3741,17.3831,17.3381,17.3471,241600.0
2010-12-03 10:40:00,19.29,19.3,19.25,19.25,348400.0,17.3471,17.3561,17.3111,17.3111,348400.0
2010-12-03 10:45:00,19.25,19.25,19.18,19.21,242000.0,17.3111,17.3111,17.2482,17.2752,242000.0
2010-12-03 10:50:00,19.21,19.21,19.13,19.15,542000.0,17.2752,17.2752,17.2032,17.2212,542000.0
2010-12-03 10:55:00,19.15,19.23,19.15,19.2,199200.0,17.2212,17.2932,17.2212,17.2662,199200.0
2010-12-03 11:00:00,19.19,19.21,19.18,19.18,205200.0,17.2572,17.2752,17.2482,17.2482,205200.0
2010-12-03 11:05:00,19.18,19.21,19.17,19.18,151200.0,17.2482,17.2752,17.2392,17.2482,151200.0
2010-12-03 11:10:00,19.18,19.21,19.18,19.19,120000.0,17.2482,17.2752,17.2482,17.2572,120000.0
2010-12-03 11:15:00,19.19,19.24,19.18,19.22,132800.0,17.2572,17.3022,17.2482,17.2842,132800.0
2010-12-03 11:20:00,19.22,19.24,19.21,19.22,109200.0,17.2842,17.3022,17.2752,17.2842,109200.0
2010-12-03 11:25:00,19.22,19.23,19.18,19.19,112000.0,17.2842,17.2932,17.2482,17.2572,112000.0
2010-12-03 11:30:00,19.18,19.2,19.17,19.19,129200.0,17.2482,17.2662,17.2392,17.2572,129200.0
2010-12-03 11:35:00,19.19,19.2,19.18,19.19,100000.0,17.2572,17.2662,17.2482,17.2572,100000.0
2010-12-03 11:40:00,19.19,19.2,19.18,19.2,166400.0,17.2572,17.2662,17.2482,17.2662,166400.0
2010-12-03 11:45:00,19.19,19.21,19.19,19.19,108000.0,17.2572,17.2752,17.2572,17.2572,108000.0
2010-12-03 11:50:00,19.19,19.19,19.19,19.19,78000.0,17.2572,17.2572,17.2572,17.2572,78000.0
2010-12-03 11:55:00,19.19,19.2,19.18,19.18,63600.0,17.2572,17.2662,17.2482,17.2482,63600.0
2010-12-03 12:00:00,19.18,19.18,19.16,19.17,76800.0,17.2482,17.2482,17.2302,17.2392,76800.0
2010-12-03 12:05:00,19.17,19.17,19.16,19.17,178000.0,17.2392,17.2392,17.2302,17.2392,178000.0
2010-12-03 12:10:00,19.17,19.23,19.16,19.23,2162800.0,17.2392,17.2932,17.2302,17.2932,2162800.0
2010-12-03 12:15:00,19.23,19.26,19.22,19.25,183200.0,17.2932,17.3201,17.2842,17.3111,183200.0
2010-12-03 12:20:00,19.24,19.26,19.24,19.26,149600.0,17.3022,17.3201,17.3022,17.3201,149600.0
2010-12-03 12:25:00,19.26,19.27,19.25,19.27,113200.0,17.3201,17.3291,17.3111,17.3291,113200.0
2010-12-03 12:30:00,19.27,19.29,19.26,19.28,112400.0,17.3291,17.3471,17.3201,17.3381,112400.0
2010-12-03 12:35:00,19.28,19.28,19.23,19.24,71600.0,17.3381,17.3381,17.2932,17.3022,71600.0
2010-12-03 12:40:00,19.23,19.24,19.19,19.19,185600.0,17.2932,17.3022,17.2572,17.2572,185600.0
2010-12-03 12:45:00,19.2,19.22,19.19,19.22,131600.0,17.2662,17.2842,17.2572,17.2842,131600.0
2010-12-03 12:50:00,19.22,19.22,19.21,19.22,96400.0,17.2842,17.2842,17.2752,17.2842,96400.0
2010-12-03 12:55:00,19.22,19.22,19.21,19.21,63200.0,17.2842,17.2842,17.2752,17.2752,63200.0
2010-12-03 13:00:00,19.21,19.23,19.21,19.23,112000.0,17.2752,17.2932,17.2752,17.2932,112000.0
2010-12-03 13:05:00,19.22,19.22,19.21,19.21,156800.0,17.2842,17.2842,17.2752,17.2752,156800.0
2010-12-03 13:10:00,19.21,19.22,19.21,19.21,118000.0,17.2752,17.2842,17.2752,17.2752,118000.0
2010-12-03 13:15:00,19.21,19.22,19.17,19.18,274800.0,17.2752,17.2842,17.2392,17.2482,274800.0
2010-12-03 13:20:00,19.18,19.18,19.17,19.18,165200.0,17.2482,17.2482,17.2392,17.2482,165200.0
2010-12-03 13:25:00,19.18,19.19,19.16,19.19,141600.0,17.2482,17.2572,17.2302,17.2572,141600.0
2010-12-03 13:30:00,19.19,19.23,19.19,19.23,279600.0,17.2572,17.2932,17.2572,17.2932,279600.0
2010-12-03 13:35:00,19.23,19.26,19.22,19.25,242000.0,17.2932,17.3201,17.2842,17.3111,242000.0
2010-12-03 13:40:00,19.25,19.26,19.24,19.25,112400.0,17.3111,17.3201,17.3022,17.3111,112400.0
2010-12-03 13:45:00,19.25,19.25,19.25,19.25,66000.0,17.3111,17.3111,17.3111,17.3111,66000.0
2010-12-03 13:50:00,19.25,19.27,19.25,19.25,72000.0,17.3111,17.3291,17.3111,17.3111,72000.0
2010-12-03 13:55:00,19.25,19.27,19.25,19.25,62400.0,17.3111,17.3291,17.3111,17.3111,62400.0
2010-12-03 14:00:00,19.25,19.27,19.25,19.25,79200.0,17.3111,17.3291,17.3111,17.3111,79200.0
2010-12-03 14:05:00,19.25,19.26,19.24,19.26,106000.0,17.3111,17.3201,17.3022,17.3201,106000.0
2010-12-03 14:10:00,19.26,19.27,19.25,19.27,47200.0,17.3201,17.3291,17.3111,17.3291,47200.0
2010-12-03 14:15:00,19.26,19.27,19.25,19.26,38000.0,17.3201,17.3291,17.3111,17.3201,38000.0
2010-12-03 14:20:00,19.26,19.26,19.25,19.25,55600.0,17.3201,17.3201,17.3111,17.3111,55600.0
2010-12-03 14:25:00,19.25,19.26,19.25,19.26,64000.0,17.3111,17.3201,17.3111,17.3201,64000.0
2010-12-03 14:30:00,19.26,19.27,19.26,19.27,58400.0,17.3201,17.3291,17.3201,17.3291,58400.0
2010-12-03 14:35:00,19.27,19.29,19.26,19.28,77200.0,17.3291,17.3471,17.3201,17.3381,77200.0
2010-12-03 14:40:00,19.28,19.29,19.27,19.29,95600.0,17.3381,17.3471,17.3291,17.3471,95600.0
2010-12-03 14:45:00,19.29,19.3,19.27,19.28,76000.0,17.3471,17.3561,17.3291,17.3381,76000.0
2010-12-03 14:50:00,19.28,19.29,19.26,19.27,52000.0,17.3381,17.3471,17.3201,17.3291,52000.0
2010-12-03 14:55:00,19.27,19.28,19.26,19.28,62400.0,17.3291,17.3381,17.3201,17.3381,62400.0
2010-12-03 15:00:00,19.28,19.29,19.25,19.25,88800.0,17.3381,17.3471,17.3111,17.3111,88800.0
2010-12-03 15:05:00,19.25,19.28,19.25,19.25,111600.0,17.3111,17.3381,17.3111,17.3111,111600.0
2010-12-03 15:10:00,19.25,19.26,19.25,19.25,108000.0,17.3111,17.3201,17.3111,17.3111,108000.0
2010-12-03 15:15:00,19.25,19.27,19.24,19.25,142000.0,17.3111,17.3291,17.3022,17.3111,142000.0
2010-12-03 15:20:00,19.25,19.29,19.25,19.29,119200.0,17.3111,17.3471,17.3111,17.3471,119200.0
2010-12-03 15:25:00,19.28,19.29,19.27,19.29,100000.0,17.3381,17.3471,17.3291,17.3471,100000.0
2010-12-03 15:30:00,19.29,19.3,19.27,19.28,115600.0,17.3471,17.3561,17.3291,17.3381,115600.0
2010-12-03 15:35:00,19.28,19.32,19.28,19.31,142800.0,17.3381,17.3741,17.3381,17.3651,142800.0
2010-12-03 15:40:00,19.31,19.33,19.3,19.32,191600.0,17.3651,17.3831,17.3561,17.3741,191600.0
2010-12-03 15:45:00,19.32,19.39,19.32,19.39,494000.0,17.3741,17.437,17.3741,17.437,494000.0
2010-12-03 15:50:00,19.38,19.39,19.36,19.36,278800.0,17.4281,17.437,17.4101,17.4101,278800.0
2010-12-03 15:55:00,19.36,19.37,19.32,19.34,714000.0,17.4101,17.4191,17.3741,17.3921,714000.0
2010-12-06 09:30:00,19.33,19.38,19.29,19.38,234800.0,17.3831,17.4281,17.3471,17.4281,234800.0
2010-12-06 09:35:00,19.38,19.42,19.36,19.41,174800.0,17.4281,17.464,17.4101,17.455,174800.0
2010-12-06 09:40:00,19.4,19.41,19.37,19.39,98800.0,17.446,17.455,17.4191,17.437,98800.0
2010-12-06 09:45:00,19.39,19.4,19.36,19.38,227600.0,17.437,17.446,17.4101,17.4281,227600.0
2010-12-06 09:50:00,19.39,19.39,19.37,19.38,176800.0,17.437,17.437,17.4191,17.4281,176800.0
2010-12-06 09:55:00,19.38,19.4,19.37,19.38,125200.0,17.4281,17.446,17.4191,17.4281,125200.0
2010-12-06 10:00:00,19.38,19.38,19.36,19.37,225200.0,17.4281,17.4281,17.4101,17.4191,225200.0
2010-12-06 10:05:00,19.37,19.39,19.37,19.38,158400.0,17.4191,17.437,17.4191,17.4281,158400.0
2010-12-06 10:10:00,19.38,19.39,19.37,19.39,210800.0,17.4281,17.437,17.4191,17.437,210800.0
2010-12-06 10:15:00,19.39,19.41,19.38,19.41,89600.0,17.437,17.455,17.4281,17.455,89600.0
2010-12-06 10:20:00,19.41,19.45,19.4,19.43,263200.0,17.455,17.491,17.446,17.473,263200.0
2010-12-06 10:25:00,19.43,19.43,19.38,19.39,150400.0,17.473,17.473,17.4281,17.437,150400.0
2010-12-06 10:30:00,19.38,19.39,19.38,19.38,190800.0,17.4281,17.437,17.4281,17.4281,190800.0
2010-12-06 10:35:00,19.38,19.39,19.37,19.39,96400.0,17.4281,17.437,17.4191,17.437,96400.0
2010-12-06 10:40:00,19.39,19.39,19.38,19.38,106800.0,17.437,17.437,17.4281,17.4281,106800.0
2010-12-06 10:45:00,19.38,19.43,19.38,19.38,212400.0,17.4281,17.473,17.4281,17.4281,212400.0
2010-12-06 10:50:00,19.38,19.41,19.36,19.41,237200.0,17.4281,17.455,17.4101,17.455,237200.0
2010-12-06 10:55:00,19.41,19.41,19.37,19.39,196400.0,17.455,17.455,17.4191,17.437,196400.0
2010-12-06 11:00:00,19.39,19.39,19.37,19.38,136800.0,17.437,17.437,17.4191,17.4281,136800.0
2010-12-06 11:05:00,19.38,19.39,19.37,19.38,106000.0,17.4281,17.437,17.4191,17.4281,106000.0
2010-12-06 11:10:00,19.38,19.39,19.37,19.38,148800.0,17.4281,17.437,17.4191,17.4281,148800.0
2010-12-06 11:15:00,19.38,19.39,19.37,19.38,117600.0,17.4281,17.437,17.4191,17.4281,117600.0
2010-12-06 11:20:00,19.38,19.38,19.36,19.38,154400.0,17.4281,17.4281,17.4101,17.4281,154400.0
2010-12-06 11:25:00,19.38,19.39,19.37,19.38,102800.0,17.4281,17.437,17.4191,17.4281,102800.0
2010-12-06 11:30:00,19.38,19.39,19.37,19.39,98800.0,17.4281,17.437,17.4191,17.437,98800.0
2010-12-06 11:35:00,19.39,19.4,19.38,19.38,93600.0,17.437,17.446,17.4281,17.4281,93600.0
2010-12-06 11:40:00,19.38,19.38,19.37,19.37,150000.0,17.4281,17.4281,17.4191,17.4191,150000.0
2010-12-06 11:45:00,19.37,19.38,19.37,19.38,188400.0,17.4191,17.4281,17.4191,17.4281,188400.0
2010-12-06 11:50:00,19.38,19.39,19.37,19.38,93200.0,17.4281,17.437,17.4191,17.4281,93200.0
2010-12-06 11:55:00,19.37,19.39,19.37,19.38,133200.0,17.4191,17.437,17.4191,17.4281,133200.0
2010-12-06 12:00:00,19.38,19.38,19.38,19.38,108000.0,17.4281,17.4281,17.4281,17.4281,108000.0
2010-12-06 12:05:00,19.38,19.39,19.37,19.38,121200.0,17.4281,17.437,17.4191,17.4281,121200.0
2010-12-06 12:10:00,19.38,19.39,19.38,19.38,94800.0,17.4281,17.437,17.4281,17.4281,94800.0
2010-12-06 12:15:00,19.38,19.38,19.37,19.38,116800.0,17.4281,17.4281,17.4191,17.4281,116800.0
2010-12-06 12:20:00,19.38,19.39,19.38,19.38,100400.0,17.4281,17.437,17.4281,17.4281,100400.0
2010-12-06 12:25:00,19.38,19.38,19.38,19.38,107600.0,17.4281,17.4281,17.4281,17.4281,107600.0
2010-12-06 12:30:00,19.38,19.4,19.38,19.38,95200.0,17.4281,17.446,17.4281,17.4281,95200.0
2010-12-06 12:35:00,19.38,19.38,19.38,19.38,82400.0,17.4281,17.4281,17.4281,17.4281,82400.0
2010-12-06 12:40:00,19.38,19.39,19.38,19.38,68400.0,17.4281,17.437,17.4281,17.4281,68400.0
2010-12-06 12:45:00,19.38,19.38,19.38,19.38,76000.0,17.4281,17.4281,17.4281,17.4281,76000.0
2010-12-06 12:50:00,19.38,19.38,19.38,19.38,87600.0,17.4281,17.4281,17.4281,17.4281,87600.0
2010-12-06 12:55:00,19.38,19.39,19.38,19.38,113600.0,17.4281,17.437,17.4281,17.4281,113600.0
2010-12-06 13:00:00,19.38,19.38,19.38,19.38,82800.0,17.4281,17.4281,17.4281,17.4281,82800.0
2010-12-06 13:05:00,19.38,19.39,19.38,19.38,89600.0,17.4281,17.437,17.4281,17.4281,89600.0
2010-12-06 13:10:00,19.38,19.38,19.38,19.38,161600.0,17.4281,17.4281,17.4281,17.4281,161600.0
2010-12-06 13:15:00,19.38,19.39,19.38,19.39,115600.0,17.4281,17.437,17.4281,17.437,115600.0
2010-12-06 13:20:00,19.39,19.4,19.38,19.39,71200.0,17.437,17.446,17.4281,17.437,71200.0
2010-12-06 13:25:00,19.39,19.4,19.38,19.39,71200.0,17.437,17.446,17.4281,17.437,71200.0
2010-12-06 13:30:00,19.39,19.4,19.38,19.39,63200.0,17.437,17.446,17.4281,17.437,63200.0
2010-12-06 13:35:00,19.39,19.4,19.39,19.39,75600.0,17.437,17.446,17.437,17.437,75600.0
2010-12-06 13:40:00,19.39,19.39,19.38,19.39,70800.0,17.437,17.437,17.4281,17.437,70800.0
2010-12-06 13:45:00,19.39,19.39,19.38,19.38,68000.0,17.437,17.437,17.4281,17.4281,68000.0
2010-12-06 13:50:00,19.38,19.39,19.38,19.39,124000.0,17.4281,17.437,17.4281,17.437,124000.0
2010-12-06 13:55:00,19.39,19.4,19.38,19.39,112000.0,17.437,17.446,17.4281,17.437,112000.0
2010-12-06 14:00:00,19.39,19.4,19.39,19.39,84400.0,17.437,17.446,17.437,17.437,84400.0
2010-12-06 14:05:00,19.4,19.4,19.39,19.4,61600.0,17.446,17.446,17.437,17.446,61600.0
2010-12-06 14:10:00,19.4,19.41,19.39,19.41,82000.0,17.446,17.455,17.437,17.455,82000.0
2010-12-06 14:15:00,19.41,19.41,19.39,19.39,98800.0,17.455,17.455,17.437,17.437,98800.0
2010-12-06 14:20:00,19.39,19.4,19.39,19.4,90800.0,17.437,17.446,17.437,17.446,90800.0
2010-12-06 14:25:00,19.4,19.4,19.39,19.39,81600.0,17.446,17.446,17.437,17.437,81600.0
2010-12-06 14:30:00,19.39,19.41,19.39,19.41,102800.0,17.437,17.455,17.437,17.455,102800.0
2010-12-06 14:35:00,19.41,19.42,19.4,19.4,134400.0,17.455,17.464,17.446,17.446,134400.0
2010-12-06 14:40:00,19.4,19.42,19.4,19.41,148000.0,17.446,17.464,17.446,17.455,148000.0
2010-12-06 14:45:00,19.41,19.43,19.41,19.43,117200.0,17.455,17.473,17.455,17.473,117200.0
2010-12-06 14:50:00,19.43,19.43,19.42,19.42,96800.0,17.473,17.473,17.464,17.464,96800.0
2010-12-06 14:55:00,19.42,19.44,19.42,19.43,169200.0,17.464,17.482,17.464,17.473,169200.0
2010-12-06 15:00:00,19.43,19.45,19.43,19.45,233200.0,17.473,17.491,17.473,17.491,233200.0
2010-12-06 15:05:00,19.45,19.45,19.42,19.43,190800.0,17.491,17.491,17.464,17.473,190800.0
2010-12-06 15:10:00,19.43,19.43,19.41,19.42,130000.0,17.473,17.473,17.455,17.464,130000.0
2010-12-06 15:15:00,19.41,19.46,19.41,19.46,394800.0,17.455,17.5,17.455,17.5,394800.0
2010-12-06 15:20:00,19.45,19.49,19.45,19.49,450800.0,17.491,17.527,17.491,17.527,450800.0
2010-12-06 15:25:00,19.49,19.49,19.48,19.49,210800.0,17.527,17.527,17.518,17.527,210800.0
2010-12-06 15:30:00,19.49,19.49,19.48,19.49,342800.0,17.527,17.527,17.518,17.527,342800.0
2010-12-06 15:35:00,19.49,19.51,19.49,19.5,367600.0,17.527,17.545,17.527,17.536,367600.0
2010-12-06 15:40:00,19.5,19.53,19.5,19.51,317200.0,17.536,17.5629,17.536,17.545,317200.0
2010-12-06 15:45:00,19.51,19.53,19.5,19.52,402400.0,17.545,17.5629,17.536,17.554,402400.0
2010-12-06 15:50:00,19.52,19.52,19.49,19.5,507200.0,17.554,17.554,17.527,17.536,507200.0
2010-12-06 15:55:00,19.5,19.59,19.5,19.58,1422400.0,17.536,17.6169,17.536,17.6079,1422400.0
2010-12-07 09:30:00,19.75,19.94,19.7,19.93,1185600.0,17.7608,17.9317,17.7158,17.9227,1185600.0
2010-12-07 09:35:00,19.93,19.93,19.85,19.86,590400.0,17.9227,17.9227,17.8507,17.8597,590400.0
2010-12-07 09:40:00,19.85,19.91,19.8,19.81,559200.0,17.8507,17.9047,17.8058,17.8147,559200.0
2010-12-07 09:45:00,19.82,19.82,19.71,19.72,616400.0,17.8237,17.8237,17.7248,17.7338,616400.0
2010-12-07 09:50:00,19.72,19.72,19.61,19.61,512400.0,17.7338,17.7338,17.6349,17.6349,512400.0
2010-12-07 09:55:00,19.61,19.66,19.59,19.59,330000.0,17.6349,17.6799,17.6169,17.6169,330000.0
2010-12-07 10:00:00,19.59,19.59,19.53,19.54,519600.0,17.6169,17.6169,17.5629,17.5719,519600.0
2010-12-07 10:05:00,19.54,19.61,19.54,19.56,466400.0,17.5719,17.6349,17.5719,17.5899,466400.0
2010-12-07 10:10:00,19.55,19.55,19.45,19.45,468800.0,17.5809,17.5809,17.491,17.491,468800.0
2010-12-07 10:15:00,19.45,19.49,19.44,19.45,323600.0,17.491,17.527,17.482,17.491,323600.0
2010-12-07 10:20:00,19.45,19.52,19.44,19.5,256400.0,17.491,17.554,17.482,17.536,256400.0
2010-12-07 10:25:00,19.49,19.5,19.45,19.48,457600.0,17.527,17.536,17.491,17.518,457600.0
2010-12-07 10:30:00,19.47,19.48,19.4,19.4,826000.0,17.509,17.518,17.446,17.446,826000.0
2010-12-07 10:35:00,19.4,19.46,19.39,19.45,654000.0,17.446,17.5,17.437,17.491,654000.0
2010-12-07 10:40:00,19.45,19.47,19.45,19.46,266000.0,17.491,17.509,17.491,17.5,266000.0
2010-12-07 10:45:00,19.47,19.48,19.46,19.47,303600.0,17.509,17.518,17.5,17.509,303600.0
2010-12-07 10:50:00,19.47,19.47,19.45,19.45,206400.0,17.509,17.509,17.491,17.491,206400.0
2010-12-07 10:55:00,19.45,19.47,19.43,19.45,330000.0,17.491,17.509,17.473,17.491,330000.0
2010-12-07 11:00:00,19.45,19.46,19.44,19.44,295600.0,17.491,17.5,17.482,17.482,295600.0
2010-12-07 11:05:00,19.44,19.45,19.36,19.38,542000.0,17.482,17.491,17.4101,17.4281,542000.0
2010-12-07 11:10:00,19.38,19.43,19.37,19.43,142000.0,17.4281,17.473,17.4191,17.473,142000.0
2010-12-07 11:15:00,19.43,19.46,19.43,19.43,164000.0,17.473,17.5,17.473,17.473,164000.0
2010-12-07 11:20:00,19.43,19.45,19.42,19.43,155200.0,17.473,17.491,17.464,17.473,155200.0
2010-12-07 11:25:00,19.43,19.43,19.38,19.39,201600.0,17.473,17.473,17.4281,17.437,201600.0
2010-12-07 11:30:00,19.39,19.4,19.38,19.4,231200.0,17.437,17.446,17.4281,17.446,231200.0
2010-12-07 11:35:00,19.4,19.43,19.39,19.43,181200.0,17.446,17.473,17.437,17.473,181200.0
2010-12-07 11:40:00,19.43,19.44,19.42,19.44,160000.0,17.473,17.482,17.464,17.482,160000.0
2010-12-07 11:45:00,19.44,19.44,19.39,19.42,206400.0,17.482,17.482,17.437,17.464,206400.0
2010-12-07 11:50:00,19.43,19.44,19.4,19.4,168000.0,17.473,17.482,17.446,17.446,168000.0
2010-12-07 11:55:00,19.4,19.42,19.4,19.4,125600.0,17.446,17.464,17.446,17.446,125600.0
2010-12-07 12:00:00,19.4,19.41,19.38,19.38,148000.0,17.446,17.455,17.4281,17.4281,148000.0
2010-12-07 12:05:00,19.38,19.39,19.37,19.38,184000.0,17.4281,17.437,17.4191,17.4281,184000.0
2010-12-07 12:10:00,19.37,19.39,19.36,19.39,115600.0,17.4191,17.437,17.4101,17.437,115600.0
2010-12-07 12:15:00,19.38,19.42,19.38,19.4,120400.0,17.4281,17.464,17.4281,17.446,120400.0
2010-12-07 12:20:00,19.39,19.41,19.38,19.4,65200.0,17.437,17.455,17.4281,17.446,65200.0
2010-12-07 12:25:00,19.4,19.43,19.4,19.42,75200.0,17.446,17.473,17.446,17.464,75200.0
2010-12-07 12:30:00,19.42,19.44,19.41,19.44,91600.0,17.464,17.482,17.455,17.482,91600.0
2010-12-07 12:35:00,19.44,19.45,19.4,19.4,155200.0,17.482,17.491,17.446,17.446,155200.0
2010-12-07 12:40:00,19.4,19.41,19.39,19.39,140400.0,17.446,17.455,17.437,17.437,140400.0
2010-12-07 12:45:00,19.39,19.39,19.36,19.36,137600.0,17.437,17.437,17.4101,17.4101,137600.0
2010-12-07 12:50:00,19.36,19.36,19.35,19.36,130400.0,17.4101,17.4101,17.4011,17.4101,130400.0
2010-12-07 12:55:00,19.35,19.37,19.35,19.36,85600.0,17.4011,17.4191,17.4011,17.4101,85600.0
2010-12-07 13:00:00,19.36,19.39,19.36,19.38,176400.0,17.4101,17.437,17.4101,17.4281,176400.0
2010-12-07 13:05:00,19.38,19.38,19.38,19.38,112000.0,17.4281,17.4281,17.4281,17.4281,112000.0
2010-12-07 13:10:00,19.38,19.38,19.35,19.36,128800.0,17.4281,17.4281,17.4011,17.4101,128800.0
2010-12-07 13:15:00,19.36,19.36,19.33,19.33,285200.0,17.4101,17.4101,17.3831,17.3831,285200.0
2010-12-07 13:20:00,19.33,19.34,19.32,19.33,132400.0,17.3831,17.3921,17.3741,17.3831,132400.0
2010-12-07 13:25:00,19.33,19.34,19.32,19.33,88400.0,17.3831,17.3921,17.3741,17.3831,88400.0
2010-12-07 13:30:00,19.33,19.34,19.29,19.3,191600.0,17.3831,17.3921,17.3471,17.3561,191600.0
2010-12-07 13:35:00,19.3,19.31,19.28,19.28,156800.0,17.3561,17.3651,17.3381,17.3381,156800.0
2010-12-07 13:40:00,19.28,19.31,19.27,19.31,116000.0,17.3381,17.3651,17.3291,17.3651,116000.0
2010-12-07 13:45:00,19.3,19.34,19.3,19.34,110400.0,17.3561,17.3921,17.3561,17.3921,110400.0
2010-12-07 13:50:00,19.34,19.35,19.31,19.31,193600.0,17.3921,17.4011,17.3651,17.3651,193600.0
2010-12-07 13:55:00,19.31,19.31,19.28,19.28,119200.0,17.3651,17.3651,17.3381,17.3381,119200.0
2010-12-07 14:00:00,19.28,19.31,19.28,19.3,160400.0,17.3381,17.3651,17.3381,17.3561,160400.0
2010-12-07 14:05:00,19.29,19.33,19.28,19.31,205600.0,17.3471,17.3831,17.3381,17.3651,205600.0
2010-12-07 14:10:00,19.31,19.31,19.29,19.3,117600.0,17.3651,17.3651,17.3471,17.3561,117600.0
2010-12-07 14:15:00,19.3,19.3,19.28,19.29,151200.0,17.3561,17.3561,17.3381,17.3471,151200.0
2010-12-07 14:20:00,19.29,19.31,19.28,19.3,194000.0,17.3471,17.3651,17.3381,17.3561,194000.0
2010-12-07 14:25:00,19.3,19.33,19.29,19.32,120000.0,17.3561,17.3831,17.3471,17.3741,120000.0
2010-12-07 14:30:00,19.32,19.32,19.31,19.32,122400.0,17.3741,17.3741,17.3651,17.3741,122400.0
2010-12-07 14:35:00,19.32,19.32,19.29,19.3,282000.0,17.3741,17.3741,17.3471,17.3561,282000.0
2010-12-07 14:40:00,19.3,19.32,19.29,19.3,205200.0,17.3561,17.3741,17.3471,17.3561,205200.0
2010-12-07 14:45:00,19.3,19.31,19.29,19.29,104400.0,17.3561,17.3651,17.3471,17.3471,104400.0
2010-12-07 14:50:00,19.29,19.29,19.26,19.27,232400.0,17.3471,17.3471,17.3201,17.3291,232400.0
2010-12-07 14:55:00,19.27,19.27,19.23,19.25,462000.0,17.3291,17.3291,17.2932,17.3111,462000.0
2010-12-07 15:00:00,19.25,19.27,19.22,19.22,610000.0,17.3111,17.3291,17.2842,17.2842,610000.0
2010-12-07 15:05:00,19.22,19.25,19.21,19.25,672000.0,17.2842,17.3111,17.2752,17.3111,672000.0
2010-12-07 15:10:00,19.25,19.26,19.24,19.25,257200.0,17.3111,17.3201,17.3022,17.3111,257200.0
2010-12-07 15:15:00,19.26,19.26,19.22,19.23,469600.0,17.3201,17.3201,17.2842,17.2932,469600.0
2010-12-07 15:20:00,19.23,19.25,19.21,19.24,1208800.0,17.2932,17.3111,17.2752,17.3022,1208800.0
2010-12-07 15:25:00,19.24,19.26,19.24,19.25,426400.0,17.3022,17.3201,17.3022,17.3111,426400.0
2010-12-07 15:30:00,19.25,19.27,19.25,19.25,430800.0,17.3111,17.3291,17.3111,17.3111,430800.0
2010-12-07 15:35:00,19.25,19.28,19.25,19.27,370400.0,17.3111,17.3381,17.3111,17.3291,370400.0
2010-12-07 15:40:00,19.27,19.28,19.25,19.25,440000.0,17.3291,17.3381,17.3111,17.3111,440000.0
2010-12-07 15:45:00,19.25,19.27,19.23,19.25,596400.0,17.3111,17.3291,17.2932,17.3111,596400.0
2010-12-07 15:50:00,19.25,19.27,19.23,19.25,636000.0,17.3111,17.3291,17.2932,17.3111,636000.0
2010-12-07 15:55:00,19.25,19.25,19.2,19.22,928000.0,17.3111,17.3111,17.2662,17.2842,928000.0
2010-12-08 09:30:00,19.25,19.37,19.25,19.26,343600.0,17.3111,17.4191,17.3111,17.3201,343600.0
2010-12-08 09:35:00,19.27,19.38,19.25,19.37,327600.0,17.3291,17.4281,17.3111,17.4191,327600.0
2010-12-08 09:40:00,19.36,19.41,19.35,19.39,276400.0,17.4101,17.455,17.4011,17.437,276400.0
2010-12-08 09:45:00,19.4,19.41,19.38,19.38,163600.0,17.446,17.455,17.4281,17.4281,163600.0
2010-12-08 09:50:00,19.38,19.39,19.36,19.37,233200.0,17.4281,17.437,17.4101,17.4191,233200.0
2010-12-08 09:55:00,19.37,19.38,19.34,19.37,142000.0,17.4191,17.4281,17.3921,17.4191,142000.0
2010-12-08 10:00:00,19.38,19.39,19.36,19.36,190800.0,17.4281,17.437,17.4101,17.4101,190800.0
2010-12-08 10:05:00,19.36,19.37,19.34,19.36,126400.0,17.4101,17.4191,17.3921,17.4101,126400.0
2010-12-08 10:10:00,19.36,19.37,19.33,19.36,133200.0,17.4101,17.4191,17.3831,17.4101,133200.0
2010-12-08 10:15:00,19.36,19.39,19.35,19.36,178400.0,17.4101,17.437,17.4011,17.4101,178400.0
2010-12-08 10:20:00,19.36,19.37,19.34,19.35,142800.0,17.4101,17.4191,17.3921,17.4011,142800.0
2010-12-08 10:25:00,19.36,19.38,19.35,19.37,111200.0,17.4101,17.4281,17.4011,17.4191,111200.0
2010-12-08 10:30:00,19.37,19.37,19.3,19.31,130000.0,17.4191,17.4191,17.3561,17.3651,130000.0
2010-12-08 10:35:00,19.31,19.31,19.25,19.26,195600.0,17.3651,17.3651,17.3111,17.3201,195600.0
2010-12-08 10:40:00,19.26,19.3,19.25,19.29,118800.0,17.3201,17.3561,17.3111,17.3471,118800.0
2010-12-08 10:45:00,19.29,19.32,19.28,19.28,129200.0,17.3471,17.3741,17.3381,17.3381,129200.0
2010-12-08 10:50:00,19.29,19.32,19.28,19.32,96400.0,17.3471,17.3741,17.3381,17.3741,96400.0
2010-12-08 10:55:00,19.32,19.35,19.31,19.35,132000.0,17.3741,17.4011,17.3651,17.4011,132000.0
2010-12-08 11:00:00,19.35,19.35,19.3,19.32,156400.0,17.4011,17.4011,17.3561,17.3741,156400.0
2010-12-08 11:05:00,19.33,19.34,19.31,19.32,108400.0,17.3831,17.3921,17.3651,17.3741,108400.0
2010-12-08 11:10:00,19.32,19.33,19.3,19.33,77600.0,17.3741,17.3831,17.3561,17.3831,77600.0
2010-12-08 11:15:00,19.33,19.33,19.28,19.28,83200.0,17.3831,17.3831,17.3381,17.3381,83200.0
2010-12-08 11:20:00,19.28,19.31,19.28,19.28,84800.0,17.3381,17.3651,17.3381,17.3381,84800.0
2010-12-08 11:25:00,19.28,19.32,19.28,19.31,102800.0,17.3381,17.3741,17.3381,17.3651,102800.0
2010-12-08 11:30:00,19.32,19.32,19.27,19.29,182400.0,17.3741,17.3741,17.3291,17.3471,182400.0
2010-12-08 11:35:00,19.29,19.29,19.26,19.27,95600.0,17.3471,17.3471,17.3201,17.3291,95600.0
2010-12-08 11:40:00,19.27,19.28,19.26,19.28,64000.0,17.3291,17.3381,17.3201,17.3381,64000.0
2010-12-08 11:45:00,19.28,19.31,19.28,19.31,129200.0,17.3381,17.3651,17.3381,17.3651,129200.0
2010-12-08 11:50:00,19.31,19.33,19.31,19.32,118400.0,17.3651,17.3831,17.3651,17.3741,118400.0
2010-12-08 11:55:00,19.32,19.32,19.27,19.3,122000.0,17.3741,17.3741,17.3291,17.3561,122000.0
2010-12-08 12:00:00,19.3,19.33,19.29,19.32,54000.0,17.3561,17.3831,17.3471,17.3741,54000.0
2010-12-08 12:05:00,19.32,19.34,19.32,19.32,100800.0,17.3741,17.3921,17.3741,17.3741,100800.0
2010-12-08 12:10:00,19.32,19.35,19.32,19.34,132400.0,17.3741,17.4011,17.3741,17.3921,132400.0
2010-12-08 12:15:00,19.34,19.37,19.33,19.37,93200.0,17.3921,17.4191,17.3831,17.4191,93200.0
2010-12-08 12:20:00,19.37,19.37,19.35,19.35,132400.0,17.4191,17.4191,17.4011,17.4011,132400.0
2010-12-08 12:25:00,19.35,19.4,19.35,19.38,278400.0,17.4011,17.446,17.4011,17.4281,278400.0
2010-12-08 12:30:00,19.38,19.42,19.38,19.39,356800.0,17.4281,17.464,17.4281,17.437,356800.0
2010-12-08 12:35:00,19.39,19.4,19.39,19.4,109600.0,17.437,17.446,17.437,17.446,109600.0
2010-12-08 12:40:00,19.39,19.39,19.37,19.38,100800.0,17.437,17.437,17.4191,17.4281,100800.0
2010-12-08 12:45:00,19.38,19.39,19.36,19.36,138400.0,17.4281,17.437,17.4101,17.4101,138400.0
2010-12-08 12:50:00,19.36,19.38,19.36,19.38,164000.0,17.4101,17.4281,17.4101,17.4281,164000.0
2010-12-08 12:55:00,19.37,19.39,19.37,19.38,101600.0,17.4191,17.437,17.4191,17.4281,101600.0
2010-12-08 13:00:00,19.38,19.39,19.37,19.38,77200.0,17.4281,17.437,17.4191,17.4281,77200.0
2010-12-08 13:05:00,19.38,19.39,19.38,19.38,90800.0,17.4281,17.437,17.4281,17.4281,90800.0
2010-12-08 13:10:00,19.38,19.39,19.38,19.39,303200.0,17.4281,17.437,17.4281,17.437,303200.0
2010-12-08 13:15:00,19.39,19.4,19.38,19.39,74000.0,17.437,17.446,17.4281,17.437,74000.0
2010-12-08 13:20:00,19.39,19.39,19.38,19.38,66000.0,17.437,17.437,17.4281,17.4281,66000.0
2010-12-08 13:25:00,19.38,19.39,19.38,19.38,52400.0,17.4281,17.437,17.4281,17.4281,52400.0
2010-12-08 13:30:00,19.39,19.4,19.38,19.39,93200.0,17.437,17.446,17.4281,17.437,93200.0
2010-12-08 13:35:00,19.39,19.4,19.39,19.4,104800.0,17.437,17.446,17.437,17.446,104800.0
2010-12-08 13:40:00,19.4,19.42,19.4,19.4,173200.0,17.446,17.464,17.446,17.446,173200.0
2010-12-08 13:45:00,19.4,19.4,19.38,19.4,70400.0,17.446,17.446,17.4281,17.446,70400.0
2010-12-08 13:50:00,19.4,19.41,19.4,19.41,155600.0,17.446,17.455,17.446,17.455,155600.0
2010-12-08 13:55:00,19.41,19.42,19.41,19.42,120000.0,17.455,17.464,17.455,17.464,120000.0
2010-12-08 14:00:00,19.42,19.42,19.41,19.41,77600.0,17.464,17.464,17.455,17.455,77600.0
2010-12-08 14:05:00,19.41,19.45,19.41,19.45,157200.0,17.455,17.491,17.455,17.491,157200.0
2010-12-08 14:10:00,19.45,19.46,19.45,19.46,118800.0,17.491,17.5,17.491,17.5,118800.0
2010-12-08 14:15:00,19.45,19.48,19.45,19.48,146000.0,17.491,17.518,17.491,17.518,146000.0
2010-12-08 14:20:00,19.48,19.49,19.47,19.48,98800.0,17.518,17.527,17.509,17.518,98800.0
2010-12-08 14:25:00,19.48,19.48,19.46,19.48,82800.0,17.518,17.518,17.5,17.518,82800.0
2010-12-08 14:30:00,19.48,19.51,19.48,19.5,180000.0,17.518,17.545,17.518,17.536,180000.0
2010-12-08 14:35:00,19.5,19.52,19.5,19.5,113200.0,17.536,17.554,17.536,17.536,113200.0
2010-12-08 14:40:00,19.5,19.53,19.5,19.51,129200.0,17.536,17.5629,17.536,17.545,129200.0
2010-12-08 14:45:00,19.51,19.53,19.5,19.53,173200.0,17.545,17.5629,17.536,17.5629,173200.0
2010-12-08 14:50:00,19.52,19.54,19.51,19.53,164400.0,17.554,17.5719,17.545,17.5629,164400.0
2010-12-08 14:55:00,19.53,19.54,19.5,19.51,285200.0,17.5629,17.5719,17.536,17.545,285200.0
2010-12-08 15:00:00,19.51,19.52,19.48,19.5,224400.0,17.545,17.554,17.518,17.536,224400.0
2010-12-08 15:05:00,19.5,19.51,19.49,19.5,150400.0,17.536,17.545,17.527,17.536,150400.0
2010-12-08 15:10:00,19.5,19.52,19.49,19.49,208000.0,17.536,17.554,17.527,17.527,208000.0
2010-12-08 15:15:00,19.49,19.49,19.46,19.46,176000.0,17.527,17.527,17.5,17.5,176000.0
2010-12-08 15:20:00,19.46,19.48,19.46,19.48,165600.0,17.5,17.518,17.5,17.518,165600.0
2010-12-08 15:25:00,19.48,19.49,19.47,19.47,101600.0,17.518,17.527,17.509,17.509,101600.0
2010-12-08 15:30:00,19.47,19.48,19.45,19.46,197200.0,17.509,17.518,17.491,17.5,197200.0
2010-12-08 15:35:00,19.46,19.47,19.42,19.43,283200.0,17.5,17.509,17.464,17.473,283200.0
2010-12-08 15:40:00,19.43,19.46,19.43,19.44,244400.0,17.473,17.5,17.473,17.482,244400.0
2010-12-08 15:45:00,19.44,19.48,19.44,19.47,283200.0,17.482,17.518,17.482,17.509,283200.0
2010-12-08 15:50:00,19.47,19.48,19.44,19.45,356800.0,17.509,17.518,17.482,17.491,356800.0
2010-12-08 15:55:00,19.45,19.49,19.45,19.47,792800.0,17.491,17.527,17.491,17.509,792800.0
2010-12-09 09:30:00,19.54,19.61,19.5,19.53,354400.0,17.5719,17.6349,17.536,17.5629,354400.0
2010-12-09 09:35:00,19.51,19.54,19.47,19.49,243600.0,17.545,17.5719,17.509,17.527,243600.0
2010-12-09 09:40:00,19.49,19.49,19.36,19.37,328000.0,17.527,17.527,17.4101,17.4191,328000.0
2010-12-09 09:45:00,19.36,19.37,19.33,19.35,283600.0,17.4101,17.4191,17.3831,17.4011,283600.0
2010-12-09 09:50:00,19.36,19.47,19.36,19.47,298800.0,17.4101,17.509,17.4101,17.509,298800.0
2010-12-09 09:55:00,19.47,19.5,19.46,19.48,276400.0,17.509,17.536,17.5,17.518,276400.0
2010-12-09 10:00:00,19.48,19.52,19.48,19.5,198000.0,17.518,17.554,17.518,17.536,198000.0
2010-12-09 10:05:00,19.49,19.51,19.49,19.5,143600.0,17.527,17.545,17.527,17.536,143600.0
2010-12-09 10:10:00,19.5,19.5,19.48,19.49,152800.0,17.536,17.536,17.518,17.527,152800.0
2010-12-09 10:15:00,19.49,19.52,19.49,19.51,131600.0,17.527,17.554,17.527,17.545,131600.0
2010-12-09 10:20:00,19.51,19.57,19.49,19.55,244800.0,17.545,17.5989,17.527,17.5809,244800.0
2010-12-09 10:25:00,19.55,19.56,19.54,19.54,109200.0,17.5809,17.5899,17.5719,17.5719,109200.0
2010-12-09 10:30:00,19.55,19.56,19.54,19.56,109600.0,17.5809,17.5899,17.5719,17.5899,109600.0
2010-12-09 10:35:00,19.56,19.56,19.54,19.56,133200.0,17.5899,17.5899,17.5719,17.5899,133200.0
2010-12-09 10:40:00,19.55,19.56,19.55,19.55,79600.0,17.5809,17.5899,17.5809,17.5809,79600.0
2010-12-09 10:45:00,19.55,19.59,19.55,19.55,151600.0,17.5809,17.6169,17.5809,17.5809,151600.0
2010-12-09 10:50:00,19.55,19.55,19.5,19.51,122800.0,17.5809,17.5809,17.536,17.545,122800.0
2010-12-09 10:55:00,19.51,19.52,19.48,19.5,153200.0,17.545,17.554,17.518,17.536,153200.0
2010-12-09 11:00:00,19.5,19.53,19.49,19.53,140800.0,17.536,17.5629,17.527,17.5629,140800.0
2010-12-09 11:05:00,19.53,19.57,19.52,19.54,116000.0,17.5629,17.5989,17.554,17.5719,116000.0
2010-12-09 11:10:00,19.54,19.57,19.54,19.55,107200.0,17.5719,17.5989,17.5719,17.5809,107200.0
2010-12-09 11:15:00,19.55,19.56,19.53,19.55,91200.0,17.5809,17.5899,17.5629,17.5809,91200.0
2010-12-09 11:20:00,19.55,19.55,19.5,19.55,198400.0,17.5809,17.5809,17.536,17.5809,198400.0
2010-12-09 11:25:00,19.55,19.56,19.54,19.55,144800.0,17.5809,17.5899,17.5719,17.5809,144800.0
2010-12-09 11:30:00,19.55,19.57,19.51,19.51,168400.0,17.5809,17.5989,17.545,17.545,168400.0
2010-12-09 11:35:00,19.51,19.51,19.48,19.49,132400.0,17.545,17.545,17.518,17.527,132400.0
2010-12-09 11:40:00,19.49,19.5,19.48,19.49,134800.0,17.527,17.536,17.518,17.527,134800.0
2010-12-09 11:45:00,19.49,19.49,19.47,19.48,63600.0,17.527,17.527,17.509,17.518,63600.0
2010-12-09 11:50:00,19.48,19.49,19.47,19.48,76400.0,17.518,17.527,17.509,17.518,76400.0
2010-12-09 11:55:00,19.48,19.49,19.45,19.47,180400.0,17.518,17.527,17.491,17.509,180400.0
2010-12-09 12:00:00,19.47,19.5,19.47,19.49,108400.0,17.509,17.536,17.509,17.527,108400.0
2010-12-09 12:05:00,19.49,19.5,19.49,19.5,89600.0,17.527,17.536,17.527,17.536,89600.0
2010-12-09 12:10:00,19.5,19.51,19.49,19.5,98000.0,17.536,17.545,17.527,17.536,98000.0
2010-12-09 12:15:00,19.49,19.53,19.48,19.52,82800.0,17.527,17.5629,17.518,17.554,82800.0
2010-12-09 12:20:00,19.52,19.54,19.52,19.53,66400.0,17.554,17.5719,17.554,17.5629,66400.0
2010-12-09 12:25:00,19.53,19.55,19.53,19.55,68000.0,17.5629,17.5809,17.5629,17.5809,68000.0
2010-12-09 12:30:00,19.55,19.55,19.53,19.53,62000.0,17.5809,17.5809,17.5629,17.5629,62000.0
2010-12-09 12:35:00,19.53,19.53,19.51,19.53,45200.0,17.5629,17.5629,17.545,17.5629,45200.0
2010-12-09 12:40:00,19.53,19.55,19.52,19.55,97600.0,17.5629,17.5809,17.554,17.5809,97600.0
2010-12-09 12:45:00,19.55,19.57,19.54,19.56,98800.0,17.5809,17.5989,17.5719,17.5899,98800.0
2010-12-09 12:50:00,19.57,19.59,19.56,19.59,93600.0,17.5989,17.6169,17.5899,17.6169,93600.0
2010-12-09 12:55:00,19.59,19.59,19.58,19.59,68000.0,17.6169,17.6169,17.6079,17.6169,68000.0
2010-12-09 13:00:00,19.59,19.6,19.56,19.58,174400.0,17.6169,17.6259,17.5899,17.6079,174400.0
2010-12-09 13:05:00,19.58,19.6,19.58,19.6,103600.0,17.6079,17.6259,17.6079,17.6259,103600.0
2010-12-09 13:10:00,19.6,19.61,19.59,19.61,86400.0,17.6259,17.6349,17.6169,17.6349,86400.0
2010-12-09 13:15:00,19.61,19.61,19.59,19.6,105600.0,17.6349,17.6349,17.6169,17.6259,105600.0
2010-12-09 13:20:00,19.6,19.63,19.59,19.61,96800.0,17.6259,17.6529,17.6169,17.6349,96800.0
2010-12-09 13:25:00,19.61,19.63,19.6,19.61,110400.0,17.6349,17.6529,17.6259,17.6349,110400.0
2010-12-09 13:30:00,19.62,19.63,19.6,19.6,157600.0,17.6439,17.6529,17.6259,17.6259,157600.0
2010-12-09 13:35:00,19.59,19.61,19.59,19.6,80800.0,17.6169,17.6349,17.6169,17.6259,80800.0
2010-12-09 13:40:00,19.6,19.61,19.59,19.61,61200.0,17.6259,17.6349,17.6169,17.6349,61200.0
2010-12-09 13:45:00,19.61,19.61,19.6,19.61,54000.0,17.6349,17.6349,17.6259,17.6349,54000.0
2010-12-09 13:50:00,19.61,19.61,19.58,19.6,124000.0,17.6349,17.6349,17.6079,17.6259,124000.0
2010-12-09 13:55:00,19.6,19.62,19.58,19.62,111200.0,17.6259,17.6439,17.6079,17.6439,111200.0
2010-12-09 14:00:00,19.62,19.63,19.6,19.63,129200.0,17.6439,17.6529,17.6259,17.6529,129200.0
2010-12-09 14:05:00,19.63,19.63,19.59,19.59,114000.0,17.6529,17.6529,17.6169,17.6169,114000.0
2010-12-09 14:10:00,19.59,19.59,19.57,19.58,125200.0,17.6169,17.6169,17.5989,17.6079,125200.0
2010-12-09 14:15:00,19.58,19.6,19.57,19.6,140000.0,17.6079,17.6259,17.5989,17.6259,140000.0
2010-12-09 14:20:00,19.6,19.62,19.6,19.61,94800.0,17.6259,17.6439,17.6259,17.6349,94800.0
2010-12-09 14:25:00,19.61,19.64,19.61,19.63,126000.0,17.6349,17.6619,17.6349,17.6529,126000.0
2010-12-09 14:30:00,19.63,19.63,19.61,19.62,81200.0,17.6529,17.6529,17.6349,17.6439,81200.0
2010-12-09 14:35:00,19.62,19.63,19.61,19.62,138800.0,17.6439,17.6529,17.6349,17.6439,138800.0
2010-12-09 14:40:00,19.62,19.64,19.62,19.64,125600.0,17.6439,17.6619,17.6439,17.6619,125600.0
2010-12-09 14:45:00,19.64,19.64,19.62,19.64,90000.0,17.6619,17.6619,17.6439,17.6619,90000.0
2010-12-09 14:50:00,19.64,19.67,19.64,19.67,127200.0,17.6619,17.6888,17.6619,17.6888,127200.0
2010-12-09 14:55:00,19.66,19.68,19.65,19.66,204800.0,17.6799,17.6978,17.6709,17.6799,204800.0
2010-12-09 15:00:00,19.66,19.67,19.65,19.67,240800.0,17.6799,17.6888,17.6709,17.6888,240800.0
2010-12-09 15:05:00,19.67,19.7,19.66,19.7,268400.0,17.6888,17.7158,17.6799,17.7158,268400.0
2010-12-09 15:10:00,19.7,19.7,19.66,19.67,282800.0,17.7158,17.7158,17.6799,17.6888,282800.0
2010-12-09 15:15:00,19.67,19.7,19.67,19.68,89600.0,17.6888,17.7158,17.6888,17.6978,89600.0
2010-12-09 15:20:00,19.69,19.71,19.68,19.7,156800.0,17.7068,17.7248,17.6978,17.7158,156800.0
2010-12-09 15:25:00,19.7,19.72,19.69,19.71,207600.0,17.7158,17.7338,17.7068,17.7248,207600.0
2010-12-09 15:30:00,19.71,19.73,19.69,19.72,225600.0,17.7248,17.7428,17.7068,17.7338,225600.0
2010-12-09 15:35:00,19.72,19.75,19.72,19.74,329200.0,17.7338,17.7608,17.7338,17.7518,329200.0
2010-12-09 15:40:00,19.74,19.79,19.74,19.77,538800.0,17.7518,17.7968,17.7518,17.7788,538800.0
2010-12-09 15:45:00,19.77,19.8,19.75,19.76,619600.0,17.7788,17.8058,17.7608,17.7698,619600.0
2010-12-09 15:50:00,19.76,19.77,19.75,19.77,762400.0,17.7698,17.7788,17.7608,17.7788,762400.0
2010-12-09 15:55:00,19.77,19.78,19.75,19.78,1071200.0,17.7788,17.7878,17.7608,17.7878,1071200.0
2010-12-10 09:30:00,19.79,19.89,19.76,19.88,501200.0,17.7968,17.8867,17.7698,17.8777,501200.0
2010-12-10 09:35:00,19.88,19.91,19.85,19.89,339600.0,17.8777,17.9047,17.8507,17.8867,339600.0
2010-12-10 09:40:00,19.89,19.93,19.88,19.9,218800.0,17.8867,17.9227,17.8777,17.8957,218800.0
2010-12-10 09:45:00,19.9,19.93,19.9,19.92,233600.0,17.8957,17.9227,17.8957,17.9137,233600.0
2010-12-10 09:50:00,19.92,19.94,19.87,19.89,394400.0,17.9137,17.9317,17.8687,17.8867,394400.0
2010-12-10 09:55:00,19.89,19.92,19.88,19.88,216800.0,17.8867,17.9137,17.8777,17.8777,216800.0
2010-12-10 10:00:00,19.88,19.9,19.86,19.88,384000.0,17.8777,17.8957,17.8597,17.8777,384000.0
2010-12-10 10:05:00,19.88,19.91,19.87,19.89,395200.0,17.8777,17.9047,17.8687,17.8867,395200.0
2010-12-10 10:10:00,19.88,19.89,19.87,19.88,243200.0,17.8777,17.8867,17.8687,17.8777,243200.0
2010-12-10 10:15:00,19.88,19.89,19.87,19.89,193200.0,17.8777,17.8867,17.8687,17.8867,193200.0
2010-12-10 10:20:00,19.89,19.95,19.88,19.94,265600.0,17.8867,17.9406,17.8777,17.9317,265600.0
2010-12-10 10:25:00,19.94,19.95,19.89,19.9,225200.0,17.9317,17.9406,17.8867,17.8957,225200.0
2010-12-10 10:30:00,19.9,19.91,19.88,19.88,240800.0,17.8957,17.9047,17.8777,17.8777,240800.0
2010-12-10 10:35:00,19.88,19.9,19.87,19.88,230400.0,17.8777,17.8957,17.8687,17.8777,230400.0
2010-12-10 10:40:00,19.88,19.89,19.86,19.88,206400.0,17.8777,17.8867,17.8597,17.8777,206400.0
2010-12-10 10:45:00,19.88,19.9,19.87,19.89,246400.0,17.8777,17.8957,17.8687,17.8867,246400.0
2010-12-10 10:50:00,19.89,19.89,19.85,19.86,196400.0,17.8867,17.8867,17.8507,17.8597,196400.0
2010-12-10 10:55:00,19.86,19.87,19.83,19.85,574400.0,17.8597,17.8687,17.8327,17.8507,574400.0
2010-12-10 11:00:00,19.85,19.85,19.82,19.83,388000.0,17.8507,17.8507,17.8237,17.8327,388000.0
2010-12-10 11:05:00,19.83,19.87,19.83,19.86,177600.0,17.8327,17.8687,17.8327,17.8597,177600.0
2010-12-10 11:10:00,19.86,19.87,19.85,19.85,381600.0,17.8597,17.8687,17.8507,17.8507,381600.0
2010-12-10 11:15:00,19.85,19.86,19.85,19.86,122000.0,17.8507,17.8597,17.8507,17.8597,122000.0
2010-12-10 11:20:00,19.86,19.86,19.82,19.82,191200.0,17.8597,17.8597,17.8237,17.8237,191200.0
2010-12-10 11:25:00,19.82,19.84,19.82,19.82,110800.0,17.8237,17.8417,17.8237,17.8237,110800.0
2010-12-10 11:30:00,19.83,19.85,19.82,19.85,138000.0,17.8327,17.8507,17.8237,17.8507,138000.0
2010-12-10 11:35:00,19.84,19.85,19.84,19.85,143600.0,17.8417,17.8507,17.8417,17.8507,143600.0
2010-12-10 11:40:00,19.84,19.84,19.8,19.8,216000.0,17.8417,17.8417,17.8058,17.8058,216000.0
2010-12-10 11:45:00,19.79,19.82,19.79,19.82,109600.0,17.7968,17.8237,17.7968,17.8237,109600.0
2010-12-10 11:50:00,19.82,19.82,19.79,19.8,118400.0,17.8237,17.8237,17.7968,17.8058,118400.0
2010-12-10 11:55:00,19.8,19.83,19.8,19.82,239600.0,17.8058,17.8327,17.8058,17.8237,239600.0
2010-12-10 12:00:00,19.82,19.89,19.82,19.87,285600.0,17.8237,17.8867,17.8237,17.8687,285600.0
2010-12-10 12:05:00,19.87,19.89,19.86,19.86,64000.0,17.8687,17.8867,17.8597,17.8597,64000.0
2010-12-10 12:10:00,19.87,19.88,19.86,19.87,170800.0,17.8687,17.8777,17.8597,17.8687,170800.0
2010-12-10 12:15:00,19.86,19.87,19.85,19.86,168000.0,17.8597,17.8687,17.8507,17.8597,168000.0
2010-12-10 12:20:00,19.86,19.86,19.82,19.82,111600.0,17.8597,17.8597,17.8237,17.8237,111600.0
2010-12-10 12:25:00,19.82,19.85,19.82,19.84,302400.0,17.8237,17.8507,17.8237,17.8417,302400.0
2010-12-10 12:30:00,19.83,19.85,19.83,19.84,257600.0,17.8327,17.8507,17.8327,17.8417,257600.0
2010-12-10 12:35:00,19.84,19.86,19.82,19.86,280400.0,17.8417,17.8597,17.8237,17.8597,280400.0
2010-12-10 12:40:00,19.86,19.9,19.85,19.9,180800.0,17.8597,17.8957,17.8507,17.8957,180800.0
2010-12-10 12:45:00,19.9,19.92,19.89,19.92,198800.0,17.8957,17.9137,17.8867,17.9137,198800.0
2010-12-10 12:50:00,19.92,19.94,19.92,19.94,278800.0,17.9137,17.9317,17.9137,17.9317,278800.0
2010-12-10 12:55:00,19.93,19.94,19.92,19.92,104000.0,17.9227,17.9317,17.9137,17.9137,104000.0
2010-12-10 13:00:00,19.92,19.92,19.9,19.91,193200.0,17.9137,17.9137,17.8957,17.9047,193200.0
2010-12-10 13:05:00,19.91,19.92,19.9,19.92,272000.0,17.9047,17.9137,17.8957,17.9137,272000.0
2010-12-10 13:10:00,19.91,19.94,19.91,19.94,82800.0,17.9047,17.9317,17.9047,17.9317,82800.0
2010-12-10 13:15:00,19.93,19.95,19.93,19.95,162400.0,17.9227,17.9406,17.9227,17.9406,162400.0
2010-12-10 13:20:00,19.94,19.95,19.93,19.95,126000.0,17.9317,17.9406,17.9227,17.9406,126000.0
2010-12-10 13:25:00,19.95,19.96,19.94,19.95,141600.0,17.9406,17.9496,17.9317,17.9406,141600.0
2010-12-10 13:30:00,19.95,19.96,19.95,19.95,134800.0,17.9406,17.9496,17.9406,17.9406,134800.0
2010-12-10 13:35:00,19.94,19.94,19.93,19.93,119200.0,17.9317,17.9317,17.9227,17.9227,119200.0
2010-12-10 13:40:00,19.93,19.95,19.93,19.94,86000.0,17.9227,17.9406,17.9227,17.9317,86000.0
2010-12-10 13:45:00,19.94,19.96,19.94,19.95,73600.0,17.9317,17.9496,17.9317,17.9406,73600.0
2010-12-10 13:50:00,19.95,19.97,19.95,19.96,154000.0,17.9406,17.9586,17.9406,17.9496,154000.0
2010-12-10 13:55:00,19.96,19.98,19.96,19.97,98800.0,17.9496,17.9676,17.9496,17.9586,98800.0
2010-12-10 14:00:00,19.97,19.98,19.96,19.96,90000.0,17.9586,17.9676,17.9496,17.9496,90000.0
2010-12-10 14:05:00,19.96,19.98,19.95,19.98,206000.0,17.9496,17.9676,17.9406,17.9676,206000.0
2010-12-10 14:10:00,19.97,19.98,19.97,19.97,142000.0,17.9586,17.9676,17.9586,17.9586,142000.0
2010-12-10 14:15:00,19.97,19.97,19.96,19.97,130400.0,17.9586,17.9586,17.9496,17.9586,130400.0
2010-12-10 14:20:00,19.97,19.98,19.97,19.98,185600.0,17.9586,17.9676,17.9586,17.9676,185600.0
2010-12-10 14:25:00,19.98,19.99,19.97,19.97,220400.0,17.9676,17.9766,17.9586,17.9586,220400.0
2010-12-10 14:30:00,19.97,19.97,19.96,19.96,346400.0,17.9586,17.9586,17.9496,17.9496,346400.0
2010-12-10 14:35:00,19.96,19.97,19.96,19.97,182800.0,17.9496,17.9586,17.9496,17.9586,182800.0
2010-12-10 14:40:00,19.97,19.98,19.97,19.98,270000.0,17.9586,17.9676,17.9586,17.9676,270000.0
2010-12-10 14:45:00,19.98,19.99,19.96,19.98,219200.0,17.9676,17.9766,17.9496,17.9676,219200.0
2010-12-10 14:50:00,19.98,19.99,19.98,19.99,281200.0,17.9676,17.9766,17.9676,17.9766,281200.0
2010-12-10 14:55:00,19.99,20.02,19.99,20.0,1002800.0,17.9766,18.0036,17.9766,17.9856,1002800.0
2010-12-10 15:00:00,20.0,20.01,19.99,20.01,596000.0,17.9856,17.9946,17.9766,17.9946,596000.0
2010-12-10 15:05:00,20.01,20.01,20.0,20.0,328000.0,17.9946,17.9946,17.9856,17.9856,328000.0
2010-12-10 15:10:00,20.0,20.01,19.99,19.99,221600.0,17.9856,17.9946,17.9766,17.9766,221600.0
2010-12-10 15:15:00,19.99,20.0,19.99,20.0,259600.0,17.9766,17.9856,17.9766,17.9856,259600.0
2010-12-10 15:20:00,20.0,20.0,19.99,20.0,289200.0,17.9856,17.9856,17.9766,17.9856,289200.0
2010-12-10 15:25:00,20.0,20.0,19.99,20.0,350800.0,17.9856,17.9856,17.9766,17.9856,350800.0
2010-12-10 15:30:00,20.0,20.0,19.98,20.0,551200.0,17.9856,17.9856,17.9676,17.9856,551200.0
2010-12-10 15:35:00,20.0,20.0,20.0,20.0,594400.0,17.9856,17.9856,17.9856,17.9856,594400.0
2010-12-10 15:40:00,20.0,20.0,19.99,20.0,504400.0,17.9856,17.9856,17.9766,17.9856,504400.0
2010-12-10 15:45:00,20.0,20.01,19.99,20.0,722000.0,17.9856,17.9946,17.9766,17.9856,722000.0
2010-12-10 15:50:00,20.0,20.02,20.0,20.02,1012000.0,17.9856,18.0036,17.9856,18.0036,1012000.0
2010-12-10 15:55:00,20.02,20.06,20.0,20.04,2008400.0,18.0036,18.0396,17.9856,18.0216,2008400.0
2010-12-13 09:30:00,20.08,20.1,20.0,20.06,1682800.0,18.0576,18.0755,17.9856,18.0396,1682800.0
2010-12-13 09:35:00,20.07,20.15,19.88,19.96,510800.0,18.0486,18.1205,17.8777,17.9496,510800.0
2010-12-13 09:40:00,19.97,20.11,19.93,20.1,1023200.0,17.9586,18.0845,17.9227,18.0755,1023200.0
2010-12-13 09:45:00,20.1,20.12,20.05,20.09,475600.0,18.0755,18.0935,18.0306,18.0665,475600.0
2010-12-13 09:50:00,20.09,20.13,20.05,20.1,516000.0,18.0665,18.1025,18.0306,18.0755,516000.0
2010-12-13 09:55:00,20.1,20.14,20.08,20.13,729200.0,18.0755,18.1115,18.0576,18.1025,729200.0
2010-12-13 10:00:00,20.13,20.14,20.1,20.14,475200.0,18.1025,18.1115,18.0755,18.1115,475200.0
2010-12-13 10:05:00,20.13,20.18,20.13,20.15,485600.0,18.1025,18.1475,18.1025,18.1205,485600.0
2010-12-13 10:10:00,20.15,20.17,20.13,20.16,537600.0,18.1205,18.1385,18.1025,18.1295,537600.0
2010-12-13 10:15:00,20.17,20.3,20.16,20.3,1027200.0,18.1385,18.2554,18.1295,18.2554,1027200.0
2010-12-13 10:20:00,20.3,20.31,20.25,20.28,570800.0,18.2554,18.2644,18.2104,18.2374,570800.0
2010-12-13 10:25:00,20.28,20.28,20.23,20.24,404400.0,18.2374,18.2374,18.1924,18.2014,404400.0
2010-12-13 10:30:00,20.25,20.29,20.23,20.28,574000.0,18.2104,18.2464,18.1924,18.2374,574000.0
2010-12-13 10:35:00,20.28,20.28,20.23,20.24,301600.0,18.2374,18.2374,18.1924,18.2014,301600.0
2010-12-13 10:40:00,20.25,20.26,20.22,20.23,424000.0,18.2104,18.2194,18.1835,18.1924,424000.0
2010-12-13 10:45:00,20.23,20.25,20.21,20.21,366800.0,18.1924,18.2104,18.1745,18.1745,366800.0
2010-12-13 10:50:00,20.22,20.23,20.16,20.16,201600.0,18.1835,18.1924,18.1295,18.1295,201600.0
2010-12-13 10:55:00,20.16,20.22,20.15,20.21,252400.0,18.1295,18.1835,18.1205,18.1745,252400.0
2010-12-13 11:00:00,20.21,20.23,20.18,20.2,253200.0,18.1745,18.1924,18.1475,18.1655,253200.0
2010-12-13 11:05:00,20.19,20.19,20.16,20.19,185200.0,18.1565,18.1565,18.1295,18.1565,185200.0
2010-12-13 11:10:00,20.19,20.21,20.17,20.18,164800.0,18.1565,18.1745,18.1385,18.1475,164800.0
2010-12-13 11:15:00,20.18,20.23,20.18,20.23,204000.0,18.1475,18.1924,18.1475,18.1924,204000.0
2010-12-13 11:20:00,20.23,20.23,20.19,20.2,244400.0,18.1924,18.1924,18.1565,18.1655,244400.0
2010-12-13 11:25:00,20.2,20.21,20.18,20.2,183600.0,18.1655,18.1745,18.1475,18.1655,183600.0
2010-12-13 11:30:00,20.2,20.23,20.19,20.21,181600.0,18.1655,18.1924,18.1565,18.1745,181600.0
2010-12-13 11:35:00,20.21,20.21,20.19,20.21,168800.0,18.1745,18.1745,18.1565,18.1745,168800.0
2010-12-13 11:40:00,20.21,20.23,20.21,20.21,176800.0,18.1745,18.1924,18.1745,18.1745,176800.0
2010-12-13 11:45:00,20.21,20.24,20.2,20.22,144800.0,18.1745,18.2014,18.1655,18.1835,144800.0
2010-12-13 11:50:00,20.23,20.25,20.22,20.23,227600.0,18.1924,18.2104,18.1835,18.1924,227600.0
2010-12-13 11:55:00,20.22,20.22,20.18,20.2,302800.0,18.1835,18.1835,18.1475,18.1655,302800.0
2010-12-13 12:00:00,20.2,20.21,20.18,20.18,183200.0,18.1655,18.1745,18.1475,18.1475,183200.0
2010-12-13 12:05:00,20.18,20.18,20.14,20.14,264400.0,18.1475,18.1475,18.1115,18.1115,264400.0
2010-12-13 12:10:00,20.14,20.15,20.13,20.14,270800.0,18.1115,18.1205,18.1025,18.1115,270800.0
2010-12-13 12:15:00,20.14,20.18,20.14,20.17,128400.0,18.1115,18.1475,18.1115,18.1385,128400.0
2010-12-13 12:20:00,20.17,20.2,20.16,20.19,501200.0,18.1385,18.1655,18.1295,18.1565,501200.0
2010-12-13 12:25:00,20.19,20.22,20.19,20.21,211600.0,18.1565,18.1835,18.1565,18.1745,211600.0
2010-12-13 12:30:00,20.21,20.21,20.18,20.2,197600.0,18.1745,18.1745,18.1475,18.1655,197600.0
2010-12-13 12:35:00,20.19,20.24,20.19,20.23,144000.0,18.1565,18.2014,18.1565,18.1924,144000.0
2010-12-13 12:40:00,20.22,20.24,20.2,20.2,278000.0,18.1835,18.2014,18.1655,18.1655,278000.0
2010-12-13 12:45:00,20.2,20.21,20.16,20.17,288400.0,18.1655,18.1745,18.1295,18.1385,288400.0
2010-12-13 12:50:00,20.18,20.2,20.16,20.16,136000.0,18.1475,18.1655,18.1295,18.1295,136000.0
2010-12-13 12:55:00,20.16,20.23,20.15,20.21,1012000.0,18.1295,18.1924,18.1205,18.1745,1012000.0
2010-12-13 13:00:00,20.21,20.21,20.18,20.2,255600.0,18.1745,18.1745,18.1475,18.1655,255600.0
2010-12-13 13:05:00,20.2,20.23,20.18,20.2,178800.0,18.1655,18.1924,18.1475,18.1655,178800.0
2010-12-13 13:10:00,20.2,20.25,20.2,20.25,121200.0,18.1655,18.2104,18.1655,18.2104,121200.0
2010-12-13 13:15:00,20.25,20.29,20.25,20.29,186000.0,18.2104,18.2464,18.2104,18.2464,186000.0
2010-12-13 13:20:00,20.29,20.3,20.28,20.3,122000.0,18.2464,18.2554,18.2374,18.2554,122000.0
2010-12-13 13:25:00,20.29,20.29,20.26,20.28,214800.0,18.2464,18.2464,18.2194,18.2374,214800.0
2010-12-13 13:30:00,20.28,20.29,20.26,20.26,223200.0,18.2374,18.2464,18.2194,18.2194,223200.0
2010-12-13 13:35:00,20.26,20.27,20.25,20.26,134800.0,18.2194,18.2284,18.2104,18.2194,134800.0
2010-12-13 13:40:00,20.25,20.27,20.24,20.25,144800.0,18.2104,18.2284,18.2014,18.2104,144800.0
2010-12-13 13:45:00,20.25,20.25,20.23,20.24,252400.0,18.2104,18.2104,18.1924,18.2014,252400.0
2010-12-13 13:50:00,20.24,20.26,20.24,20.26,70400.0,18.2014,18.2194,18.2014,18.2194,70400.0
2010-12-13 13:55:00,20.26,20.28,20.25,20.27,152800.0,18.2194,18.2374,18.2104,18.2284,152800.0
2010-12-13 14:00:00,20.27,20.29,20.24,20.24,219200.0,18.2284,18.2464,18.2014,18.2014,219200.0
2010-12-13 14:05:00,20.25,20.27,20.25,20.25,137200.0,18.2104,18.2284,18.2104,18.2104,137200.0
2010-12-13 14:10:00,20.25,20.26,20.25,20.25,187600.0,18.2104,18.2194,18.2104,18.2104,187600.0
2010-12-13 14:15:00,20.25,20.27,20.24,20.25,263200.0,18.2104,18.2284,18.2014,18.2104,263200.0
2010-12-13 14:20:00,20.25,20.26,20.24,20.26,110000.0,18.2104,18.2194,18.2014,18.2194,110000.0
2010-12-13 14:25:00,20.25,20.26,20.25,20.25,112800.0,18.2104,18.2194,18.2104,18.2104,112800.0
2010-12-13 14:30:00,20.25,20.26,20.25,20.25,93200.0,18.2104,18.2194,18.2104,18.2104,93200.0
2010-12-13 14:35:00,20.26,20.27,20.26,20.26,72000.0,18.2194,18.2284,18.2194,18.2194,72000.0
2010-12-13 14:40:00,20.26,20.32,20.26,20.3,738800.0,18.2194,18.2734,18.2194,18.2554,738800.0
2010-12-13 14:45:00,20.31,20.39,20.31,20.38,1099600.0,18.2644,18.3363,18.2644,18.3273,1099600.0
2010-12-13 14:50:00,20.39,20.39,20.34,20.36,264800.0,18.3363,18.3363,18.2914,18.3094,264800.0
2010-12-13 14:55:00,20.36,20.41,20.36,20.41,605600.0,18.3094,18.3543,18.3094,18.3543,605600.0
2010-12-13 15:00:00,20.41,20.42,20.36,20.41,730000.0,18.3543,18.3633,18.3094,18.3543,730000.0
2010-12-13 15:05:00,20.41,20.44,20.38,20.39,536400.0,18.3543,18.3813,18.3273,18.3363,536400.0
2010-12-13 15:10:00,20.38,20.42,20.37,20.4,568400.0,18.3273,18.3633,18.3183,18.3453,568400.0
2010-12-13 15:15:00,20.4,20.4,20.3,20.35,2265600.0,18.3453,18.3453,18.2554,18.3004,2265600.0
2010-12-13 15:20:00,20.35,20.36,20.32,20.32,966400.0,18.3004,18.3094,18.2734,18.2734,966400.0
2010-12-13 15:25:00,20.32,20.33,20.28,20.29,358800.0,18.2734,18.2824,18.2374,18.2464,358800.0
2010-12-13 15:30:00,20.29,20.32,20.27,20.28,365600.0,18.2464,18.2734,18.2284,18.2374,365600.0
2010-12-13 15:35:00,20.28,20.32,20.28,20.31,322800.0,18.2374,18.2734,18.2374,18.2644,322800.0
2010-12-13 15:40:00,20.31,20.31,20.29,20.29,285200.0,18.2644,18.2644,18.2464,18.2464,285200.0
2010-12-13 15:45:00,20.29,20.29,20.22,20.22,551600.0,18.2464,18.2464,18.1835,18.1835,551600.0
2010-12-13 15:50:00,20.22,20.24,20.2,20.23,996800.0,18.1835,18.2014,18.1655,18.1924,996800.0
2010-12-13 15:55:00,20.23,20.24,20.2,20.22,1637200.0,18.1924,18.2014,18.1655,18.1835,1637200.0
2010-12-14 09:30:00,20.19,20.2,20.04,20.07,712800.0,18.1565,18.1655,18.0216,18.0486,712800.0
2010-12-14 09:35:00,20.06,20.1,20.05,20.06,649600.0,18.0396,18.0755,18.0306,18.0396,649600.0
2010-12-14 09:40:00,20.06,20.16,20.06,20.14,340400.0,18.0396,18.1295,18.0396,18.1115,340400.0
2010-12-14 09:45:00,20.14,20.16,20.1,20.11,259600.0,18.1115,18.1295,18.0755,18.0845,259600.0
2010-12-14 09:50:00,20.11,20.15,20.1,20.11,246400.0,18.0845,18.1205,18.0755,18.0845,246400.0
2010-12-14 09:55:00,20.11,20.18,20.1,20.15,261600.0,18.0845,18.1475,18.0755,18.1205,261600.0
2010-12-14 10:00:00,20.16,20.18,20.14,20.15,174400.0,18.1295,18.1475,18.1115,18.1205,174400.0
2010-12-14 10:05:00,20.16,20.17,20.12,20.16,244400.0,18.1295,18.1385,18.0935,18.1295,244400.0
2010-12-14 10:10:00,20.16,20.16,20.15,20.15,155200.0,18.1295,18.1295,18.1205,18.1205,155200.0
2010-12-14 10:15:00,20.15,20.22,20.14,20.21,294800.0,18.1205,18.1835,18.1115,18.1745,294800.0
2010-12-14 10:20:00,20.21,20.25,20.21,20.23,204400.0,18.1745,18.2104,18.1745,18.1924,204400.0
2010-12-14 10:25:00,20.23,20.24,20.18,20.21,190000.0,18.1924,18.2014,18.1475,18.1745,190000.0
2010-12-14 10:30:00,20.21,20.23,20.21,20.22,158000.0,18.1745,18.1924,18.1745,18.1835,158000.0
2010-12-14 10:35:00,20.21,20.22,20.2,20.21,106400.0,18.1745,18.1835,18.1655,18.1745,106400.0
2010-12-14 10:40:00,20.21,20.21,20.17,20.17,291600.0,18.1745,18.1745,18.1385,18.1385,291600.0
2010-12-14 10:45:00,20.17,20.18,20.14,20.15,264800.0,18.1385,18.1475,18.1115,18.1205,264800.0
2010-12-14 10:50:00,20.16,20.18,20.15,20.15,110800.0,18.1295,18.1475,18.1205,18.1205,110800.0
2010-12-14 10:55:00,20.15,20.18,20.15,20.18,305600.0,18.1205,18.1475,18.1205,18.1475,305600.0
2010-12-14 11:00:00,20.17,20.19,20.17,20.18,213600.0,18.1385,18.1565,18.1385,18.1475,213600.0
2010-12-14 11:05:00,20.19,20.23,20.19,20.22,112000.0,18.1565,18.1924,18.1565,18.1835,112000.0
2010-12-14 11:10:00,20.22,20.26,20.22,20.25,140400.0,18.1835,18.2194,18.1835,18.2104,140400.0
2010-12-14 11:15:00,20.25,20.28,20.24,20.25,307200.0,18.2104,18.2374,18.2014,18.2104,307200.0
2010-12-14 11:20:00,20.25,20.25,20.21,20.23,200400.0,18.2104,18.2104,18.1745,18.1924,200400.0
2010-12-14 11:25:00,20.23,20.26,20.2,20.21,329200.0,18.1924,18.2194,18.1655,18.1745,329200.0
2010-12-14 11:30:00,20.21,20.25,20.2,20.24,194000.0,18.1745,18.2104,18.1655,18.2014,194000.0
2010-12-14 11:35:00,20.24,20.26,20.24,20.25,125600.0,18.2014,18.2194,18.2014,18.2104,125600.0
2010-12-14 11:40:00,20.25,20.3,20.25,20.27,210800.0,18.2104,18.2554,18.2104,18.2284,210800.0
2010-12-14 11:45:00,20.27,20.28,20.25,20.25,368400.0,18.2284,18.2374,18.2104,18.2104,368400.0
2010-12-14 11:50:00,20.26,20.27,20.25,20.25,139600.0,18.2194,18.2284,18.2104,18.2104,139600.0
2010-12-14 11:55:00,20.25,20.27,20.25,20.27,178400.0,18.2104,18.2284,18.2104,18.2284,178400.0
2010-12-14 12:00:00,20.27,20.28,20.25,20.26,158000.0,18.2284,18.2374,18.2104,18.2194,158000.0
2010-12-14 12:05:00,20.26,20.27,20.24,20.26,192800.0,18.2194,18.2284,18.2014,18.2194,192800.0
2010-12-14 12:10:00,20.27,20.27,20.23,20.25,132400.0,18.2284,18.2284,18.1924,18.2104,132400.0
2010-12-14 12:15:00,20.25,20.26,20.25,20.26,233200.0,18.2104,18.2194,18.2104,18.2194,233200.0
2010-12-14 12:20:00,20.26,20.28,20.26,20.27,110400.0,18.2194,18.2374,18.2194,18.2284,110400.0
2010-12-14 12:25:00,20.27,20.27,20.26,20.27,71600.0,18.2284,18.2284,18.2194,18.2284,71600.0
2010-12-14 12:30:00,20.27,20.27,20.26,20.26,195200.0,18.2284,18.2284,18.2194,18.2194,195200.0
2010-12-14 12:35:00,20.25,20.26,20.25,20.25,106000.0,18.2104,18.2194,18.2104,18.2104,106000.0
2010-12-14 12:40:00,20.25,20.26,20.23,20.23,224000.0,18.2104,18.2194,18.1924,18.1924,224000.0
2010-12-14 12:45:00,20.23,20.27,20.23,20.25,224800.0,18.1924,18.2284,18.1924,18.2104,224800.0
2010-12-14 12:50:00,20.25,20.26,20.25,20.25,133600.0,18.2104,18.2194,18.2104,18.2104,133600.0
2010-12-14 12:55:00,20.25,20.26,20.25,20.26,49200.0,18.2104,18.2194,18.2104,18.2194,49200.0
2010-12-14 13:00:00,20.26,20.26,20.25,20.25,43200.0,18.2194,18.2194,18.2104,18.2104,43200.0
2010-12-14 13:05:00,20.25,20.26,20.25,20.26,80400.0,18.2104,18.2194,18.2104,18.2194,80400.0
2010-12-14 13:10:00,20.26,20.27,20.25,20.26,103600.0,18.2194,18.2284,18.2104,18.2194,103600.0
2010-12-14 13:15:00,20.26,20.29,20.25,20.26,215600.0,18.2194,18.2464,18.2104,18.2194,215600.0
2010-12-14 13:20:00,20.26,20.26,20.25,20.25,195600.0,18.2194,18.2194,18.2104,18.2104,195600.0
2010-12-14 13:25:00,20.25,20.26,20.25,20.25,119200.0,18.2104,18.2194,18.2104,18.2104,119200.0
2010-12-14 13:30:00,20.25,20.25,20.23,20.23,94800.0,18.2104,18.2104,18.1924,18.1924,94800.0
2010-12-14 13:35:00,20.23,20.26,20.23,20.26,262800.0,18.1924,18.2194,18.1924,18.2194,262800.0
2010-12-14 13:40:00,20.26,20.27,20.25,20.25,137200.0,18.2194,18.2284,18.2104,18.2104,137200.0
2010-12-14 13:45:00,20.25,20.25,20.22,20.23,134000.0,18.2104,18.2104,18.1835,18.1924,134000.0
2010-12-14 13:50:00,20.23,20.24,20.22,20.23,142000.0,18.1924,18.2014,18.1835,18.1924,142000.0
2010-12-14 13:55:00,20.23,20.24,20.22,20.22,217200.0,18.1924,18.2014,18.1835,18.1835,217200.0
2010-12-14 14:00:00,20.22,20.23,20.21,20.21,130800.0,18.1835,18.1924,18.1745,18.1745,130800.0
2010-12-14 14:05:00,20.22,20.25,20.2,20.2,605600.0,18.1835,18.2104,18.1655,18.1655,605600.0
2010-12-14 14:10:00,20.2,20.23,20.19,20.23,185600.0,18.1655,18.1924,18.1565,18.1924,185600.0
2010-12-14 14:15:00,20.23,20.24,20.16,20.23,349600.0,18.1924,18.2014,18.1295,18.1924,349600.0
2010-12-14 14:20:00,20.23,20.24,20.19,20.19,318400.0,18.1924,18.2014,18.1565,18.1565,318400.0
2010-12-14 14:25:00,20.18,20.23,20.18,20.21,401200.0,18.1475,18.1924,18.1475,18.1745,401200.0
2010-12-14 14:30:00,20.21,20.23,20.2,20.2,288000.0,18.1745,18.1924,18.1655,18.1655,288000.0
2010-12-14 14:35:00,20.2,20.22,20.18,20.2,375200.0,18.1655,18.1835,18.1475,18.1655,375200.0
2010-12-14 14:40:00,20.2,20.2,20.18,20.19,456400.0,18.1655,18.1655,18.1475,18.1565,456400.0
2010-12-14 14:45:00,20.19,20.2,20.14,20.16,396400.0,18.1565,18.1655,18.1115,18.1295,396400.0
2010-12-14 14:50:00,20.16,20.24,20.15,20.23,797200.0,18.1295,18.2014,18.1205,18.1924,797200.0
2010-12-14 14:55:00,20.23,20.23,20.19,20.23,373600.0,18.1924,18.1924,18.1565,18.1924,373600.0
2010-12-14 15:00:00,20.23,20.23,20.2,20.21,330800.0,18.1924,18.1924,18.1655,18.1745,330800.0
2010-12-14 15:05:00,20.2,20.22,20.2,20.21,392000.0,18.1655,18.1835,18.1655,18.1745,392000.0
2010-12-14 15:10:00,20.21,20.24,20.18,20.21,573200.0,18.1745,18.2014,18.1475,18.1745,573200.0
2010-12-14 15:15:00,20.21,20.22,20.19,20.19,170800.0,18.1745,18.1835,18.1565,18.1565,170800.0
2010-12-14 15:20:00,20.19,20.24,20.17,20.22,1184400.0,18.1565,18.2014,18.1385,18.1835,1184400.0
2010-12-14 15:25:00,20.23,20.23,20.18,20.19,275200.0,18.1924,18.1924,18.1475,18.1565,275200.0
2010-12-14 15:30:00,20.19,20.21,20.15,20.17,474400.0,18.1565,18.1745,18.1205,18.1385,474400.0
2010-12-14 15:35:00,20.17,20.18,20.1,20.11,561200.0,18.1385,18.1475,18.0755,18.0845,561200.0
2010-12-14 15:40:00,20.11,20.11,20.05,20.05,481600.0,18.0845,18.0845,18.0306,18.0306,481600.0
2010-12-14 15:45:00,20.05,20.09,20.05,20.06,640400.0,18.0306,18.0665,18.0306,18.0396,640400.0
2010-12-14 15:50:00,20.06,20.14,20.06,20.13,1120000.0,18.0396,18.1115,18.0396,18.1025,1120000.0
2010-12-14 15:55:00,20.13,20.22,20.12,20.17,1610000.0,18.1025,18.1835,18.0935,18.1385,1610000.0
2010-12-15 09:30:00,20.05,20.1,19.97,19.99,577600.0,18.0306,18.0755,17.9586,17.9766,577600.0
2010-12-15 09:35:00,20.0,20.01,19.93,19.95,275600.0,17.9856,17.9946,17.9227,17.9406,275600.0
2010-12-15 09:40:00,19.95,19.98,19.93,19.94,315200.0,17.9406,17.9676,17.9227,17.9317,315200.0
2010-12-15 09:45:00,19.94,19.94,19.88,19.91,577600.0,17.9317,17.9317,17.8777,17.9047,577600.0
2010-12-15 09:50:00,19.91,19.98,19.91,19.97,339200.0,17.9047,17.9676,17.9047,17.9586,339200.0
2010-12-15 09:55:00,19.97,20.01,19.93,19.98,466400.0,17.9586,17.9946,17.9227,17.9676,466400.0
2010-12-15 10:00:00,19.98,20.0,19.96,19.98,340800.0,17.9676,17.9856,17.9496,17.9676,340800.0
2010-12-15 10:05:00,19.99,19.99,19.93,19.94,356800.0,17.9766,17.9766,17.9227,17.9317,356800.0
2010-12-15 10:10:00,19.93,19.99,19.93,19.95,446000.0,17.9227,17.9766,17.9227,17.9406,446000.0
2010-12-15 10:15:00,19.96,19.98,19.95,19.97,324800.0,17.9496,17.9676,17.9406,17.9586,324800.0
2010-12-15 10:20:00,19.96,19.97,19.94,19.95,582000.0,17.9496,17.9586,17.9317,17.9406,582000.0
2010-12-15 10:25:00,19.95,19.96,19.94,19.95,213200.0,17.9406,17.9496,17.9317,17.9406,213200.0
2010-12-15 10:30:00,19.96,19.96,19.91,19.94,246000.0,17.9496,17.9496,17.9047,17.9317,246000.0
2010-12-15 10:35:00,19.94,19.95,19.89,19.89,367600.0,17.9317,17.9406,17.8867,17.8867,367600.0
2010-12-15 10:40:00,19.89,19.89,19.82,19.82,887200.0,17.8867,17.8867,17.8237,17.8237,887200.0
2010-12-15 10:45:00,19.82,19.85,19.78,19.8,518800.0,17.8237,17.8507,17.7878,17.8058,518800.0
2010-12-15 10:50:00,19.79,19.82,19.79,19.81,308000.0,17.7968,17.8237,17.7968,17.8147,308000.0
2010-12-15 10:55:00,19.81,19.84,19.8,19.81,289600.0,17.8147,17.8417,17.8058,17.8147,289600.0
2010-12-15 11:00:00,19.81,19.89,19.8,19.87,426800.0,17.8147,17.8867,17.8058,17.8687,426800.0
2010-12-15 11:05:00,19.87,19.9,19.86,19.88,450400.0,17.8687,17.8957,17.8597,17.8777,450400.0
2010-12-15 11:10:00,19.88,19.9,19.82,19.82,367600.0,17.8777,17.8957,17.8237,17.8237,367600.0
2010-12-15 11:15:00,19.82,19.82,19.76,19.76,521600.0,17.8237,17.8237,17.7698,17.7698,521600.0
2010-12-15 11:20:00,19.77,19.77,19.7,19.74,839600.0,17.7788,17.7788,17.7158,17.7518,839600.0
2010-12-15 11:25:00,19.74,19.79,19.72,19.78,280000.0,17.7518,17.7968,17.7338,17.7878,280000.0
2010-12-15 11:30:00,19.78,19.78,19.76,19.77,316800.0,17.7878,17.7878,17.7698,17.7788,316800.0
2010-12-15 11:35:00,19.77,19.78,19.76,19.78,180000.0,17.7788,17.7878,17.7698,17.7878,180000.0
2010-12-15 11:40:00,19.77,19.78,19.76,19.77,238000.0,17.7788,17.7878,17.7698,17.7788,238000.0
2010-12-15 11:45:00,19.76,19.77,19.71,19.73,326800.0,17.7698,17.7788,17.7248,17.7428,326800.0
2010-12-15 11:50:00,19.72,19.74,19.71,19.72,152400.0,17.7338,17.7518,17.7248,17.7338,152400.0
2010-12-15 11:55:00,19.72,19.72,19.68,19.69,258000.0,17.7338,17.7338,17.6978,17.7068,258000.0
2010-12-15 12:00:00,19.7,19.71,19.68,19.71,247600.0,17.7158,17.7248,17.6978,17.7248,247600.0
2010-12-15 12:05:00,19.71,19.71,19.66,19.67,262400.0,17.7248,17.7248,17.6799,17.6888,262400.0
2010-12-15 12:10:00,19.67,19.68,19.62,19.63,314000.0,17.6888,17.6978,17.6439,17.6529,314000.0
2010-12-15 12:15:00,19.63,19.64,19.6,19.6,343600.0,17.6529,17.6619,17.6259,17.6259,343600.0
2010-12-15 12:20:00,19.6,19.6,19.54,19.56,463600.0,17.6259,17.6259,17.5719,17.5899,463600.0
2010-12-15 12:25:00,19.56,19.56,19.47,19.49,935600.0,17.5899,17.5899,17.509,17.527,935600.0
2010-12-15 12:30:00,19.49,19.52,19.47,19.5,578000.0,17.527,17.554,17.509,17.536,578000.0
2010-12-15 12:35:00,19.5,19.5,19.38,19.41,1212400.0,17.536,17.536,17.4281,17.455,1212400.0
2010-12-15 12:40:00,19.41,19.45,19.4,19.41,775200.0,17.455,17.491,17.446,17.455,775200.0
2010-12-15 12:45:00,19.41,19.44,19.38,19.38,1222400.0,17.455,17.482,17.4281,17.4281,1222400.0
2010-12-15 12:50:00,19.38,19.39,19.33,19.33,1037600.0,17.4281,17.437,17.3831,17.3831,1037600.0
2010-12-15 12:55:00,19.33,19.38,19.33,19.37,606000.0,17.3831,17.4281,17.3831,17.4191,606000.0
2010-12-15 13:00:00,19.37,19.39,19.36,19.37,684800.0,17.4191,17.437,17.4101,17.4191,684800.0
2010-12-15 13:05:00,19.37,19.47,19.33,19.46,1149600.0,17.4191,17.509,17.3831,17.5,1149600.0
2010-12-15 13:10:00,19.46,19.47,19.41,19.46,706800.0,17.5,17.509,17.455,17.5,706800.0
2010-12-15 13:15:00,19.46,19.54,19.46,19.53,814800.0,17.5,17.5719,17.5,17.5629,814800.0
2010-12-15 13:20:00,19.54,19.55,19.51,19.53,314400.0,17.5719,17.5809,17.545,17.5629,314400.0
2010-12-15 13:25:00,19.53,19.57,19.5,19.55,537200.0,17.5629,17.5989,17.536,17.5809,537200.0
2010-12-15 13:30:00,19.56,19.6,19.55,19.57,251600.0,17.5899,17.6259,17.5809,17.5989,251600.0
2010-12-15 13:35:00,19.57,19.6,19.56,19.59,282400.0,17.5989,17.6259,17.5899,17.6169,282400.0
2010-12-15 13:40:00,19.59,19.59,19.54,19.55,244400.0,17.6169,17.6169,17.5719,17.5809,244400.0
2010-12-15 13:45:00,19.55,19.56,19.52,19.52,292000.0,17.5809,17.5899,17.554,17.554,292000.0
2010-12-15 13:50:00,19.53,19.53,19.48,19.48,241600.0,17.5629,17.5629,17.518,17.518,241600.0
2010-12-15 13:55:00,19.48,19.5,19.46,19.46,253600.0,17.518,17.536,17.5,17.5,253600.0
2010-12-15 14:00:00,19.47,19.5,19.46,19.49,170000.0,17.509,17.536,17.5,17.527,170000.0
2010-12-15 14:05:00,19.49,19.49,19.43,19.43,230000.0,17.527,17.527,17.473,17.473,230000.0
2010-12-15 14:10:00,19.44,19.45,19.41,19.43,358000.0,17.482,17.491,17.455,17.473,358000.0
2010-12-15 14:15:00,19.43,19.49,19.43,19.47,310000.0,17.473,17.527,17.473,17.509,310000.0
2010-12-15 14:20:00,19.48,19.48,19.45,19.45,360400.0,17.518,17.518,17.491,17.491,360400.0
2010-12-15 14:25:00,19.46,19.46,19.42,19.42,276800.0,17.5,17.5,17.464,17.464,276800.0
2010-12-15 14:30:00,19.42,19.42,19.39,19.39,621600.0,17.464,17.464,17.437,17.437,621600.0
2010-12-15 14:35:00,19.39,19.4,19.37,19.39,706000.0,17.437,17.446,17.4191,17.437,706000.0
2010-12-15 14:40:00,19.39,19.4,19.37,19.39,431600.0,17.437,17.446,17.4191,17.437,431600.0
2010-12-15 14:45:00,19.39,19.44,19.38,19.42,604400.0,17.437,17.482,17.4281,17.464,604400.0
2010-12-15 14:50:00,19.42,19.42,19.36,19.37,346000.0,17.464,17.464,17.4101,17.4191,346000.0
2010-12-15 14:55:00,19.37,19.37,19.3,19.32,591600.0,17.4191,17.4191,17.3561,17.3741,591600.0
2010-12-15 15:00:00,19.32,19.33,19.29,19.31,470000.0,17.3741,17.3831,17.3471,17.3651,470000.0
2010-12-15 15:05:00,19.32,19.32,19.28,19.28,524800.0,17.3741,17.3741,17.3381,17.3381,524800.0
2010-12-15 15:10:00,19.28,19.28,19.25,19.25,822000.0,17.3381,17.3381,17.3111,17.3111,822000.0
2010-12-15 15:15:00,19.25,19.27,19.25,19.27,620000.0,17.3111,17.3291,17.3111,17.3291,620000.0
2010-12-15 15:20:00,19.27,19.28,19.22,19.27,1059600.0,17.3291,17.3381,17.2842,17.3291,1059600.0
2010-12-15 15:25:00,19.27,19.29,19.25,19.27,560000.0,17.3291,17.3471,17.3111,17.3291,560000.0
2010-12-15 15:30:00,19.27,19.3,19.26,19.3,407600.0,17.3291,17.3561,17.3201,17.3561,407600.0
2010-12-15 15:35:00,19.29,19.35,19.28,19.35,648000.0,17.3471,17.4011,17.3381,17.4011,648000.0
2010-12-15 15:40:00,19.35,19.38,19.31,19.31,932000.0,17.4011,17.4281,17.3651,17.3651,932000.0
2010-12-15 15:45:00,19.31,19.31,19.24,19.24,1466400.0,17.3651,17.3651,17.3022,17.3022,1466400.0
2010-12-15 15:50:00,19.24,19.25,19.19,19.22,1952400.0,17.3022,17.3111,17.2572,17.2842,1952400.0
2010-12-15 15:55:00,19.22,19.27,19.22,19.25,1885600.0,17.2842,17.3291,17.2842,17.3111,1885600.0
2010-12-16 09:30:00,19.3,19.41,19.29,19.3,718800.0,17.3561,17.455,17.3471,17.3561,718800.0
2010-12-16 09:35:00,19.3,19.32,19.23,19.26,953600.0,17.3561,17.3741,17.2932,17.3201,953600.0
2010-12-16 09:40:00,19.26,19.37,19.25,19.29,746400.0,17.3201,17.4191,17.3111,17.3471,746400.0
2010-12-16 09:45:00,19.29,19.31,19.25,19.26,455600.0,17.3471,17.3651,17.3111,17.3201,455600.0
2010-12-16 09:50:00,19.26,19.34,19.24,19.33,489200.0,17.3201,17.3921,17.3022,17.3831,489200.0
2010-12-16 09:55:00,19.34,19.38,19.3,19.32,342400.0,17.3921,17.4281,17.3561,17.3741,342400.0
2010-12-16 10:00:00,19.33,19.38,19.31,19.35,468400.0,17.3831,17.4281,17.3651,17.4011,468400.0
2010-12-16 10:05:00,19.35,19.44,19.35,19.44,477200.0,17.4011,17.482,17.4011,17.482,477200.0
2010-12-16 10:10:00,19.43,19.49,19.43,19.45,464800.0,17.473,17.527,17.473,17.491,464800.0
2010-12-16 10:15:00,19.45,19.49,19.44,19.49,454400.0,17.491,17.527,17.482,17.527,454400.0
2010-12-16 10:20:00,19.5,19.5,19.47,19.49,244400.0,17.536,17.536,17.509,17.527,244400.0
2010-12-16 10:25:00,19.49,19.52,19.47,19.48,504800.0,17.527,17.554,17.509,17.518,504800.0
2010-12-16 10:30:00,19.49,19.51,19.45,19.46,394000.0,17.527,17.545,17.491,17.5,394000.0
2010-12-16 10:35:00,19.46,19.5,19.46,19.49,252400.0,17.5,17.536,17.5,17.527,252400.0
2010-12-16 10:40:00,19.49,19.55,19.49,19.54,329600.0,17.527,17.5809,17.527,17.5719,329600.0
2010-12-16 10:45:00,19.54,19.55,19.5,19.51,200800.0,17.5719,17.5809,17.536,17.545,200800.0
2010-12-16 10:50:00,19.51,19.52,19.48,19.5,259200.0,17.545,17.554,17.518,17.536,259200.0
2010-12-16 10:55:00,19.5,19.53,19.5,19.5,241600.0,17.536,17.5629,17.536,17.536,241600.0
2010-12-16 11:00:00,19.5,19.5,19.45,19.49,428800.0,17.536,17.536,17.491,17.527,428800.0
2010-12-16 11:05:00,19.49,19.5,19.47,19.48,177600.0,17.527,17.536,17.509,17.518,177600.0
2010-12-16 11:10:00,19.48,19.5,19.47,19.5,238800.0,17.518,17.536,17.509,17.536,238800.0
2010-12-16 11:15:00,19.5,19.51,19.49,19.5,300400.0,17.536,17.545,17.527,17.536,300400.0
2010-12-16 11:20:00,19.5,19.51,19.48,19.49,235600.0,17.536,17.545,17.518,17.527,235600.0
2010-12-16 11:25:00,19.49,19.51,19.49,19.51,215600.0,17.527,17.545,17.527,17.545,215600.0
2010-12-16 11:30:00,19.51,19.51,19.49,19.5,256000.0,17.545,17.545,17.527,17.536,256000.0
2010-12-16 11:35:00,19.5,19.5,19.48,19.48,224000.0,17.536,17.536,17.518,17.518,224000.0
2010-12-16 11:40:00,19.49,19.5,19.45,19.45,319600.0,17.527,17.536,17.491,17.491,319600.0
2010-12-16 11:45:00,19.45,19.48,19.43,19.48,194800.0,17.491,17.518,17.473,17.518,194800.0
2010-12-16 11:50:00,19.48,19.5,19.47,19.5,157200.0,17.518,17.536,17.509,17.536,157200.0
2010-12-16 11:55:00,19.5,19.51,19.5,19.5,232000.0,17.536,17.545,17.536,17.536,232000.0
2010-12-16 12:00:00,19.51,19.52,19.5,19.52,196400.0,17.545,17.554,17.536,17.554,196400.0
2010-12-16 12:05:00,19.52,19.52,19.51,19.51,104400.0,17.554,17.554,17.545,17.545,104400.0
2010-12-16 12:10:00,19.51,19.52,19.5,19.5,131200.0,17.545,17.554,17.536,17.536,131200.0
2010-12-16 12:15:00,19.5,19.5,19.46,19.46,107600.0,17.536,17.536,17.5,17.5,107600.0
2010-12-16 12:20:00,19.46,19.48,19.45,19.47,134800.0,17.5,17.518,17.491,17.509,134800.0
2010-12-16 12:25:00,19.47,19.51,19.47,19.5,304800.0,17.509,17.545,17.509,17.536,304800.0
2010-12-16 12:30:00,19.5,19.5,19.49,19.5,246400.0,17.536,17.536,17.527,17.536,246400.0
2010-12-16 12:35:00,19.5,19.52,19.5,19.51,179200.0,17.536,17.554,17.536,17.545,179200.0
2010-12-16 12:40:00,19.51,19.55,19.51,19.55,248400.0,17.545,17.5809,17.545,17.5809,248400.0
2010-12-16 12:45:00,19.55,19.55,19.53,19.53,192400.0,17.5809,17.5809,17.5629,17.5629,192400.0
2010-12-16 12:50:00,19.53,19.56,19.53,19.56,194800.0,17.5629,17.5899,17.5629,17.5899,194800.0
2010-12-16 12:55:00,19.56,19.57,19.55,19.55,174000.0,17.5899,17.5989,17.5809,17.5809,174000.0
2010-12-16 13:00:00,19.55,19.56,19.53,19.55,149600.0,17.5809,17.5899,17.5629,17.5809,149600.0
2010-12-16 13:05:00,19.55,19.56,19.54,19.55,160400.0,17.5809,17.5899,17.5719,17.5809,160400.0
2010-12-16 13:10:00,19.54,19.57,19.54,19.55,139200.0,17.5719,17.5989,17.5719,17.5809,139200.0
2010-12-16 13:15:00,19.55,19.56,19.53,19.54,246800.0,17.5809,17.5899,17.5629,17.5719,246800.0
2010-12-16 13:20:00,19.53,19.54,19.52,19.54,127200.0,17.5629,17.5719,17.554,17.5719,127200.0
2010-12-16 13:25:00,19.54,19.55,19.5,19.51,214000.0,17.5719,17.5809,17.536,17.545,214000.0
2010-12-16 13:30:00,19.51,19.52,19.48,19.48,179600.0,17.545,17.554,17.518,17.518,179600.0
2010-12-16 13:35:00,19.49,19.49,19.45,19.46,108000.0,17.527,17.527,17.491,17.5,108000.0
2010-12-16 13:40:00,19.46,19.48,19.45,19.47,92000.0,17.5,17.518,17.491,17.509,92000.0
2010-12-16 13:45:00,19.47,19.48,19.47,19.48,127600.0,17.509,17.518,17.509,17.518,127600.0
2010-12-16 13:50:00,19.48,19.53,19.48,19.53,226400.0,17.518,17.5629,17.518,17.5629,226400.0
2010-12-16 13:55:00,19.52,19.54,19.51,19.54,350000.0,17.554,17.5719,17.545,17.5719,350000.0
2010-12-16 14:00:00,19.54,19.8,19.54,19.77,2426400.0,17.5719,17.8058,17.5719,17.7788,2426400.0
2010-12-16 14:05:00,19.77,19.88,19.71,19.73,1477200.0,17.7788,17.8777,17.7248,17.7428,1477200.0
2010-12-16 14:10:00,19.74,19.78,19.53,19.55,1880000.0,17.7518,17.7878,17.5629,17.5809,1880000.0
2010-12-16 14:15:00,19.54,19.57,19.26,19.28,3828800.0,17.5719,17.5989,17.3201,17.3381,3828800.0
2010-12-16 14:20:00,19.28,19.28,18.82,18.82,5792000.0,17.3381,17.3381,16.9245,16.9245,5792000.0
2010-12-16 14:25:00,18.82,18.9,18.35,18.54,7764000.0,16.9245,16.9964,16.5018,16.6727,7764000.0
2010-12-16 14:30:00,18.54,18.57,18.1,18.2,7442000.0,16.6727,16.6996,16.277,16.3669,7442000.0
2010-12-16 14:35:00,18.2,18.21,17.91,18.01,8564400.0,16.3669,16.3759,16.1061,16.196,8564400.0
2010-12-16 14:40:00,18.01,18.3,17.92,18.18,7021600.0,16.196,16.4568,16.1151,16.3489,7021600.0
2010-12-16 14:45:00,18.18,18.19,17.87,17.96,7448000.0,16.3489,16.3579,16.0701,16.1511,7448000.0
2010-12-16 14:50:00,17.95,18.06,17.79,17.8,7478000.0,16.1421,16.241,15.9982,16.0072,7478000.0
2010-12-16 14:55:00,17.8,17.8,17.17,17.18,14092400.0,16.0072,16.0072,15.4406,15.4496,14092400.0
2010-12-16 15:00:00,17.18,17.23,16.72,16.96,16107600.0,15.4496,15.4946,15.036,15.2518,16107600.0
2010-12-16 15:05:00,16.97,17.02,16.65,16.85,12389200.0,15.2608,15.3058,14.973,15.1529,12389200.0
2010-12-16 15:10:00,16.86,17.15,16.82,17.13,11909200.0,15.1619,15.4227,15.1259,15.4047,11909200.0
2010-12-16 15:15:00,17.13,17.25,17.02,17.19,8516800.0,15.4047,15.5126,15.3058,15.4586,8516800.0
2010-12-16 15:20:00,17.19,17.19,16.85,16.99,8975200.0,15.4586,15.4586,15.1529,15.2788,8975200.0
2010-12-16 15:25:00,17.0,17.15,16.94,17.15,5134400.0,15.2878,15.4227,15.2338,15.4227,5134400.0
2010-12-16 15:30:00,17.15,17.18,17.06,17.13,5233600.0,15.4227,15.4496,15.3417,15.4047,5233600.0
2010-12-16 15:35:00,17.13,17.26,17.06,17.22,5720000.0,15.4047,15.5216,15.3417,15.4856,5720000.0
2010-12-16 15:40:00,17.22,17.22,17.01,17.1,6146000.0,15.4856,15.4856,15.2968,15.3777,6146000.0
2010-12-16 15:45:00,17.11,17.13,16.95,16.99,6734000.0,15.3867,15.4047,15.2428,15.2788,6734000.0
2010-12-16 15:50:00,17.0,17.0,16.8,16.91,6899600.0,15.2878,15.2878,15.1079,15.2068,6899600.0
2010-12-16 15:55:00,16.91,16.93,16.77,16.78,10997600.0,15.2068,15.2248,15.0809,15.0899,10997600.0
2010-12-17 09:30:00,17.05,17.14,16.73,16.74,12797200.0,15.3327,15.4137,15.045,15.054,12797200.0
2010-12-17 09:35:00,16.74,17.15,16.73,16.9,8362400.0,15.054,15.4227,15.045,15.1978,8362400.0
2010-12-17 09:40:00,16.9,17.0,16.82,16.94,6065600.0,15.1978,15.2878,15.1259,15.2338,6065600.0
2010-12-17 09:45:00,16.95,16.98,16.82,16.94,3983600.0,15.2428,15.2698,15.1259,15.2338,3983600.0
2010-12-17 09:50:00,16.94,16.95,16.84,16.93,3617200.0,15.2338,15.2428,15.1439,15.2248,3617200.0
2010-12-17 09:55:00,16.93,16.95,16.68,16.79,6674800.0,15.2248,15.2428,15.0,15.0989,6674800.0
2010-12-17 10:00:00,16.78,16.85,16.69,16.77,4012800.0,15.0899,15.1529,15.009,15.0809,4012800.0
2010-12-17 10:05:00,16.77,16.77,16.72,16.73,2318400.0,15.0809,15.0809,15.036,15.045,2318400.0
2010-12-17 10:10:00,16.73,16.74,16.63,16.64,5175600.0,15.045,15.054,14.955,14.964,5175600.0
2010-12-17 10:15:00,16.64,16.85,16.63,16.84,4895200.0,14.964,15.1529,14.955,15.1439,4895200.0
2010-12-17 10:20:00,16.84,16.92,16.82,16.86,3547600.0,15.1439,15.2158,15.1259,15.1619,3547600.0
2010-12-17 10:25:00,16.87,16.96,16.86,16.92,3272000.0,15.1709,15.2518,15.1619,15.2158,3272000.0
2010-12-17 10:30:00,16.92,16.95,16.79,16.8,4336400.0,15.2158,15.2428,15.0989,15.1079,4336400.0
2010-12-17 10:35:00,16.8,16.86,16.79,16.85,1460000.0,15.1079,15.1619,15.0989,15.1529,1460000.0
2010-12-17 10:40:00,16.85,16.93,16.85,16.89,2426800.0,15.1529,15.2248,15.1529,15.1888,2426800.0
2010-12-17 10:45:00,16.89,16.9,16.85,16.86,1577200.0,15.1888,15.1978,15.1529,15.1619,1577200.0
2010-12-17 10:50:00,16.86,16.97,16.82,16.94,2318000.0,15.1619,15.2608,15.1259,15.2338,2318000.0
2010-12-17 10:55:00,16.94,17.02,16.93,16.99,2718400.0,15.2338,15.3058,15.2248,15.2788,2718400.0
2010-12-17 11:00:00,16.99,17.0,16.94,16.95,2088400.0,15.2788,15.2878,15.2338,15.2428,2088400.0
2010-12-17 11:05:00,16.95,16.98,16.91,16.92,2440800.0,15.2428,15.2698,15.2068,15.2158,2440800.0
2010-12-17 11:10:00,16.93,16.93,16.86,16.88,2616000.0,15.2248,15.2248,15.1619,15.1799,2616000.0
2010-12-17 11:15:00,16.88,16.91,16.85,16.89,1842800.0,15.1799,15.2068,15.1529,15.1888,1842800.0
2010-12-17 11:20:00,16.9,16.93,16.88,16.93,825600.0,15.1978,15.2248,15.1799,15.2248,825600.0
2010-12-17 11:25:00,16.92,16.99,16.91,16.97,1211600.0,15.2158,15.2788,15.2068,15.2608,1211600.0
2010-12-17 11:30:00,16.97,16.99,16.93,16.95,948400.0,15.2608,15.2788,15.2248,15.2428,948400.0
2010-12-17 11:35:00,16.95,16.95,16.89,16.9,808000.0,15.2428,15.2428,15.1888,15.1978,808000.0
2010-12-17 11:40:00,16.9,16.94,16.9,16.92,690000.0,15.1978,15.2338,15.1978,15.2158,690000.0
2010-12-17 11:45:00,16.92,16.98,16.92,16.97,963200.0,15.2158,15.2698,15.2158,15.2608,963200.0
2010-12-17 11:50:00,16.97,16.98,16.91,16.92,1162800.0,15.2608,15.2698,15.2068,15.2158,1162800.0
2010-12-17 11:55:00,16.92,16.96,16.91,16.96,792800.0,15.2158,15.2518,15.2068,15.2518,792800.0
2010-12-17 12:00:00,16.96,17.0,16.95,16.98,1837200.0,15.2518,15.2878,15.2428,15.2698,1837200.0
2010-12-17 12:05:00,16.97,16.98,16.93,16.94,635600.0,15.2608,15.2698,15.2248,15.2338,635600.0
2010-12-17 12:10:00,16.94,16.95,16.88,16.9,858800.0,15.2338,15.2428,15.1799,15.1978,858800.0
2010-12-17 12:15:00,16.9,16.91,16.87,16.89,980400.0,15.1978,15.2068,15.1709,15.1888,980400.0
2010-12-17 12:20:00,16.89,16.93,16.89,16.91,588000.0,15.1888,15.2248,15.1888,15.2068,588000.0
2010-12-17 12:25:00,16.91,16.91,16.9,16.91,284000.0,15.2068,15.2068,15.1978,15.2068,284000.0
2010-12-17 12:30:00,16.9,16.91,16.89,16.9,622400.0,15.1978,15.2068,15.1888,15.1978,622400.0
2010-12-17 12:35:00,16.9,16.98,16.9,16.96,915600.0,15.1978,15.2698,15.1978,15.2518,915600.0
2010-12-17 12:40:00,16.97,16.99,16.95,16.95,1190800.0,15.2608,15.2788,15.2428,15.2428,1190800.0
2010-12-17 12:45:00,16.95,16.98,16.94,16.98,567200.0,15.2428,15.2698,15.2338,15.2698,567200.0
2010-12-17 12:50:00,16.97,17.05,16.95,17.05,2049200.0,15.2608,15.3327,15.2428,15.3327,2049200.0
2010-12-17 12:55:00,17.05,17.07,16.99,17.03,1985200.0,15.3327,15.3507,15.2788,15.3147,1985200.0
2010-12-17 13:00:00,17.03,17.12,17.03,17.08,2871200.0,15.3147,15.3957,15.3147,15.3597,2871200.0
2010-12-17 13:05:00,17.07,17.09,16.99,17.01,1355200.0,15.3507,15.3687,15.2788,15.2968,1355200.0
2010-12-17 13:10:00,17.01,17.04,17.0,17.02,1024400.0,15.2968,15.3237,15.2878,15.3058,1024400.0
2010-12-17 13:15:00,17.02,17.02,16.97,17.02,1078000.0,15.3058,15.3058,15.2608,15.3058,1078000.0
2010-12-17 13:20:00,17.02,17.02,16.93,16.93,1520400.0,15.3058,15.3058,15.2248,15.2248,1520400.0
2010-12-17 13:25:00,16.93,16.97,16.92,16.93,855600.0,15.2248,15.2608,15.2158,15.2248,855600.0
2010-12-17 13:30:00,16.94,16.97,16.93,16.96,631600.0,15.2338,15.2608,15.2248,15.2518,631600.0
2010-12-17 13:35:00,16.95,16.96,16.9,16.93,935600.0,15.2428,15.2518,15.1978,15.2248,935600.0
2010-12-17 13:40:00,16.93,16.96,16.92,16.95,629200.0,15.2248,15.2518,15.2158,15.2428,629200.0
2010-12-17 13:45:00,16.95,16.96,16.94,16.95,609200.0,15.2428,15.2518,15.2338,15.2428,609200.0
2010-12-17 13:50:00,16.95,16.95,16.92,16.92,739200.0,15.2428,15.2428,15.2158,15.2158,739200.0
2010-12-17 13:55:00,16.92,16.94,16.92,16.94,688400.0,15.2158,15.2338,15.2158,15.2338,688400.0
2010-12-17 14:00:00,16.94,17.01,16.94,16.98,1111200.0,15.2338,15.2968,15.2338,15.2698,1111200.0
2010-12-17 14:05:00,16.98,17.03,16.95,16.98,1331600.0,15.2698,15.3147,15.2428,15.2698,1331600.0
2010-12-17 14:10:00,16.99,16.99,16.94,16.96,586400.0,15.2788,15.2788,15.2338,15.2518,586400.0
2010-12-17 14:15:00,16.96,17.01,16.96,16.96,728000.0,15.2518,15.2968,15.2518,15.2518,728000.0
2010-12-17 14:20:00,16.96,16.97,16.95,16.96,499600.0,15.2518,15.2608,15.2428,15.2518,499600.0
2010-12-17 14:25:00,16.96,16.97,16.93,16.93,450800.0,15.2518,15.2608,15.2248,15.2248,450800.0
2010-12-17 14:30:00,16.93,16.95,16.91,16.92,1492000.0,15.2248,15.2428,15.2068,15.2158,1492000.0
2010-12-17 14:35:00,16.92,16.93,16.91,16.92,523200.0,15.2158,15.2248,15.2068,15.2158,523200.0
2010-12-17 14:40:00,16.92,16.94,16.91,16.92,530800.0,15.2158,15.2338,15.2068,15.2158,530800.0
2010-12-17 14:45:00,16.92,16.92,16.9,16.91,925200.0,15.2158,15.2158,15.1978,15.2068,925200.0
2010-12-17 14:50:00,16.91,16.92,16.89,16.89,704000.0,15.2068,15.2158,15.1888,15.1888,704000.0
2010-12-17 14:55:00,16.89,16.91,16.88,16.9,603200.0,15.1888,15.2068,15.1799,15.1978,603200.0
2010-12-17 15:00:00,16.9,16.91,16.89,16.89,495200.0,15.1978,15.2068,15.1888,15.1888,495200.0
2010-12-17 15:05:00,16.89,16.9,16.88,16.9,972400.0,15.1888,15.1978,15.1799,15.1978,972400.0
2010-12-17 15:10:00,16.9,16.91,16.88,16.88,1572000.0,15.1978,15.2068,15.1799,15.1799,1572000.0
2010-12-17 15:15:00,16.88,16.89,16.88,16.88,791200.0,15.1799,15.1888,15.1799,15.1799,791200.0
2010-12-17 15:20:00,16.88,16.89,16.85,16.85,1450400.0,15.1799,15.1888,15.1529,15.1529,1450400.0
2010-12-17 15:25:00,16.85,16.88,16.81,16.81,1567600.0,15.1529,15.1799,15.1169,15.1169,1567600.0
2010-12-17 15:30:00,16.81,16.83,16.81,16.82,1042800.0,15.1169,15.1349,15.1169,15.1259,1042800.0
2010-12-17 15:35:00,16.82,16.82,16.79,16.8,1827600.0,15.1259,15.1259,15.0989,15.1079,1827600.0
2010-12-17 15:40:00,16.8,16.8,16.79,16.79,1726400.0,15.1079,15.1079,15.0989,15.0989,1726400.0
2010-12-17 15:45:00,16.79,16.81,16.76,16.78,2288000.0,15.0989,15.1169,15.0719,15.0899,2288000.0
2010-12-17 15:50:00,16.78,16.78,16.72,16.74,3230000.0,15.0899,15.0899,15.036,15.054,3230000.0
2010-12-17 15:55:00,16.74,16.79,16.73,16.75,3934400.0,15.054,15.0989,15.045,15.0629,3934400.0
2010-12-20 09:30:00,16.88,16.89,16.8,16.85,2432000.0,15.1799,15.1888,15.1079,15.1529,2432000.0
2010-12-20 09:35:00,16.85,16.92,16.75,16.85,2403200.0,15.1529,15.2158,15.0629,15.1529,2403200.0
2010-12-20 09:40:00,16.85,16.94,16.75,16.93,2997600.0,15.1529,15.2338,15.0629,15.2248,2997600.0
2010-12-20 09:45:00,16.93,17.03,16.92,16.95,2686400.0,15.2248,15.3147,15.2158,15.2428,2686400.0
2010-12-20 09:50:00,16.95,16.99,16.91,16.91,1427200.0,15.2428,15.2788,15.2068,15.2068,1427200.0
2010-12-20 09:55:00,16.91,16.94,16.84,16.86,1278000.0,15.2068,15.2338,15.1439,15.1619,1278000.0
2010-12-20 10:00:00,16.86,16.94,16.82,16.93,1351600.0,15.1619,15.2338,15.1259,15.2248,1351600.0
2010-12-20 10:05:00,16.93,16.99,16.89,16.98,1136000.0,15.2248,15.2788,15.1888,15.2698,1136000.0
2010-12-20 10:10:00,16.98,17.04,16.96,17.0,1554800.0,15.2698,15.3237,15.2518,15.2878,1554800.0
2010-12-20 10:15:00,17.0,17.03,16.95,17.0,961600.0,15.2878,15.3147,15.2428,15.2878,961600.0
2010-12-20 10:20:00,17.0,17.01,16.94,16.96,768000.0,15.2878,15.2968,15.2338,15.2518,768000.0
2010-12-20 10:25:00,16.96,17.03,16.93,17.02,933600.0,15.2518,15.3147,15.2248,15.3058,933600.0
2010-12-20 10:30:00,17.02,17.02,16.96,16.97,965600.0,15.3058,15.3058,15.2518,15.2608,965600.0
2010-12-20 10:35:00,16.96,17.0,16.96,16.97,819200.0,15.2518,15.2878,15.2518,15.2608,819200.0
2010-12-20 10:40:00,16.97,16.98,16.94,16.94,472400.0,15.2608,15.2698,15.2338,15.2338,472400.0
2010-12-20 10:45:00,16.94,16.97,16.94,16.96,471600.0,15.2338,15.2608,15.2338,15.2518,471600.0
2010-12-20 10:50:00,16.96,16.97,16.93,16.95,866400.0,15.2518,15.2608,15.2248,15.2428,866400.0
2010-12-20 10:55:00,16.95,16.97,16.93,16.93,544800.0,15.2428,15.2608,15.2248,15.2248,544800.0
2010-12-20 11:00:00,16.93,16.95,16.89,16.89,1087200.0,15.2248,15.2428,15.1888,15.1888,1087200.0
2010-12-20 11:05:00,16.89,16.91,16.79,16.81,1691200.0,15.1888,15.2068,15.0989,15.1169,1691200.0
2010-12-20 11:10:00,16.81,16.88,16.79,16.87,765200.0,15.1169,15.1799,15.0989,15.1709,765200.0
2010-12-20 11:15:00,16.86,16.92,16.85,16.9,594400.0,15.1619,15.2158,15.1529,15.1978,594400.0
2010-12-20 11:20:00,16.9,16.91,16.86,16.88,646000.0,15.1978,15.2068,15.1619,15.1799,646000.0
2010-12-20 11:25:00,16.88,16.9,16.86,16.88,415600.0,15.1799,15.1978,15.1619,15.1799,415600.0
2010-12-20 11:30:00,16.88,16.88,16.84,16.86,513600.0,15.1799,15.1799,15.1439,15.1619,513600.0
2010-12-20 11:35:00,16.85,16.88,16.84,16.86,378000.0,15.1529,15.1799,15.1439,15.1619,378000.0
2010-12-20 11:40:00,16.86,16.86,16.84,16.84,326400.0,15.1619,15.1619,15.1439,15.1439,326400.0
2010-12-20 11:45:00,16.84,16.85,16.83,16.84,518400.0,15.1439,15.1529,15.1349,15.1439,518400.0
2010-12-20 11:50:00,16.84,16.88,16.84,16.85,578400.0,15.1439,15.1799,15.1439,15.1529,578400.0
2010-12-20 11:55:00,16.85,16.86,16.82,16.83,784400.0,15.1529,15.1619,15.1259,15.1349,784400.0
2010-12-20 12:00:00,16.83,16.83,16.82,16.82,375600.0,15.1349,15.1349,15.1259,15.1259,375600.0
2010-12-20 12:05:00,16.82,16.83,16.82,16.82,330000.0,15.1259,15.1349,15.1259,15.1259,330000.0
2010-12-20 12:10:00,16.82,16.86,16.82,16.86,499200.0,15.1259,15.1619,15.1259,15.1619,499200.0
2010-12-20 12:15:00,16.86,16.88,16.84,16.87,413200.0,15.1619,15.1799,15.1439,15.1709,413200.0
2010-12-20 12:20:00,16.87,16.87,16.84,16.85,275600.0,15.1709,15.1709,15.1439,15.1529,275600.0
2010-12-20 12:25:00,16.85,16.85,16.82,16.84,428000.0,15.1529,15.1529,15.1259,15.1439,428000.0
2010-12-20 12:30:00,16.84,16.85,16.83,16.84,348000.0,15.1439,15.1529,15.1349,15.1439,348000.0
2010-12-20 12:35:00,16.84,16.86,16.84,16.85,312800.0,15.1439,15.1619,15.1439,15.1529,312800.0
2010-12-20 12:40:00,16.86,16.89,16.86,16.88,421200.0,15.1619,15.1888,15.1619,15.1799,421200.0
2010-12-20 12:45:00,16.88,16.92,16.87,16.9,633200.0,15.1799,15.2158,15.1709,15.1978,633200.0
2010-12-20 12:50:00,16.9,16.91,16.89,16.9,752000.0,15.1978,15.2068,15.1888,15.1978,752000.0
2010-12-20 12:55:00,16.9,16.91,16.89,16.91,653200.0,15.1978,15.2068,15.1888,15.2068,653200.0
2010-12-20 13:00:00,16.91,16.92,16.89,16.9,580000.0,15.2068,15.2158,15.1888,15.1978,580000.0
2010-12-20 13:05:00,16.9,16.9,16.89,16.9,602000.0,15.1978,15.1978,15.1888,15.1978,602000.0
2010-12-20 13:10:00,16.9,16.9,16.86,16.86,454000.0,15.1978,15.1978,15.1619,15.1619,454000.0
2010-12-20 13:15:00,16.86,16.88,16.85,16.87,297600.0,15.1619,15.1799,15.1529,15.1709,297600.0
2010-12-20 13:20:00,16.87,16.9,16.87,16.9,327600.0,15.1709,15.1978,15.1709,15.1978,327600.0
2010-12-20 13:25:00,16.9,16.91,16.89,16.89,367600.0,15.1978,15.2068,15.1888,15.1888,367600.0
2010-12-20 13:30:00,16.89,16.91,16.89,16.9,536000.0,15.1888,15.2068,15.1888,15.1978,536000.0
2010-12-20 13:35:00,16.9,16.9,16.88,16.89,380800.0,15.1978,15.1978,15.1799,15.1888,380800.0
2010-12-20 13:40:00,16.89,16.89,16.88,16.88,542000.0,15.1888,15.1888,15.1799,15.1799,542000.0
2010-12-20 13:45:00,16.88,16.89,16.87,16.89,314800.0,15.1799,15.1888,15.1709,15.1888,314800.0
2010-12-20 13:50:00,16.89,16.9,16.88,16.88,392400.0,15.1888,15.1978,15.1799,15.1799,392400.0
2010-12-20 13:55:00,16.88,16.9,16.88,16.89,299200.0,15.1799,15.1978,15.1799,15.1888,299200.0
2010-12-20 14:00:00,16.89,16.9,16.86,16.88,551200.0,15.1888,15.1978,15.1619,15.1799,551200.0
2010-12-20 14:05:00,16.88,16.88,16.86,16.87,418400.0,15.1799,15.1799,15.1619,15.1709,418400.0
2010-12-20 14:10:00,16.87,16.89,16.87,16.88,417600.0,15.1709,15.1888,15.1709,15.1799,417600.0
2010-12-20 14:15:00,16.88,16.93,16.87,16.93,784400.0,15.1799,15.2248,15.1709,15.2248,784400.0
2010-12-20 14:20:00,16.93,16.95,16.9,16.95,961600.0,15.2248,15.2428,15.1978,15.2428,961600.0
2010-12-20 14:25:00,16.95,16.97,16.93,16.95,701200.0,15.2428,15.2608,15.2248,15.2428,701200.0
2010-12-20 14:30:00,16.95,16.96,16.93,16.93,662800.0,15.2428,15.2518,15.2248,15.2248,662800.0
2010-12-20 14:35:00,16.93,16.95,16.93,16.95,733600.0,15.2248,15.2428,15.2248,15.2428,733600.0
2010-12-20 14:40:00,16.95,16.99,16.94,16.98,901600.0,15.2428,15.2788,15.2338,15.2698,901600.0
2010-12-20 14:45:00,16.98,16.98,16.95,16.96,654800.0,15.2698,15.2698,15.2428,15.2518,654800.0
2010-12-20 14:50:00,16.96,16.97,16.94,16.96,525200.0,15.2518,15.2608,15.2338,15.2518,525200.0
2010-12-20 14:55:00,16.96,16.99,16.95,16.99,688000.0,15.2518,15.2788,15.2428,15.2788,688000.0
2010-12-20 15:00:00,16.99,17.01,16.99,17.0,1078800.0,15.2788,15.2968,15.2788,15.2878,1078800.0
2010-12-20 15:05:00,17.0,17.03,16.99,17.0,1196800.0,15.2878,15.3147,15.2788,15.2878,1196800.0
2010-12-20 15:10:00,17.0,17.01,16.98,17.0,550400.0,15.2878,15.2968,15.2698,15.2878,550400.0
2010-12-20 15:15:00,17.0,17.03,17.0,17.01,765200.0,15.2878,15.3147,15.2878,15.2968,765200.0
2010-12-20 15:20:00,17.01,17.01,16.98,17.0,556400.0,15.2968,15.2968,15.2698,15.2878,556400.0
2010-12-20 15:25:00,17.0,17.01,16.96,17.0,521600.0,15.2878,15.2968,15.2518,15.2878,521600.0
2010-12-20 15:30:00,17.0,17.0,16.98,17.0,544400.0,15.2878,15.2878,15.2698,15.2878,544400.0
2010-12-20 15:35:00,17.0,17.02,16.99,17.0,850800.0,15.2878,15.3058,15.2788,15.2878,850800.0
2010-12-20 15:40:00,17.0,17.02,16.99,17.01,1034400.0,15.2878,15.3058,15.2788,15.2968,1034400.0
2010-12-20 15:45:00,17.02,17.06,17.01,17.02,958800.0,15.3058,15.3417,15.2968,15.3058,958800.0
2010-12-20 15:50:00,17.02,17.03,16.99,16.99,1171200.0,15.3058,15.3147,15.2788,15.2788,1171200.0
2010-12-20 15:55:00,16.99,17.0,16.98,16.99,1428400.0,15.2788,15.2878,15.2698,15.2788,1428400.0
2010-12-21 09:30:00,17.17,17.17,17.06,17.13,1883200.0,15.4406,15.4406,15.3417,15.4047,1883200.0
2010-12-21 09:35:00,17.13,17.18,17.11,17.13,1132800.0,15.4047,15.4496,15.3867,15.4047,1132800.0
2010-12-21 09:40:00,17.13,17.18,17.13,17.15,874400.0,15.4047,15.4496,15.4047,15.4227,874400.0
2010-12-21 09:45:00,17.15,17.16,17.14,17.16,404000.0,15.4227,15.4317,15.4137,15.4317,404000.0
2010-12-21 09:50:00,17.16,17.21,17.16,17.17,1056800.0,15.4317,15.4766,15.4317,15.4406,1056800.0
2010-12-21 09:55:00,17.17,17.18,17.13,17.16,590000.0,15.4406,15.4496,15.4047,15.4317,590000.0
2010-12-21 10:00:00,17.16,17.19,17.13,17.14,879200.0,15.4317,15.4586,15.4047,15.4137,879200.0
2010-12-21 10:05:00,17.14,17.16,17.13,17.15,384000.0,15.4137,15.4317,15.4047,15.4227,384000.0
2010-12-21 10:10:00,17.15,17.16,17.11,17.12,1983600.0,15.4227,15.4317,15.3867,15.3957,1983600.0
2010-12-21 10:15:00,17.12,17.17,17.06,17.11,1177600.0,15.3957,15.4406,15.3417,15.3867,1177600.0
2010-12-21 10:20:00,17.11,17.14,17.1,17.13,416000.0,15.3867,15.4137,15.3777,15.4047,416000.0
2010-12-21 10:25:00,17.13,17.15,17.11,17.14,479600.0,15.4047,15.4227,15.3867,15.4137,479600.0
2010-12-21 10:30:00,17.14,17.16,17.14,17.14,269200.0,15.4137,15.4317,15.4137,15.4137,269200.0
2010-12-21 10:35:00,17.14,17.15,17.13,17.13,364400.0,15.4137,15.4227,15.4047,15.4047,364400.0
2010-12-21 10:40:00,17.13,17.15,17.13,17.14,596000.0,15.4047,15.4227,15.4047,15.4137,596000.0
2010-12-21 10:45:00,17.14,17.15,17.1,17.11,1578800.0,15.4137,15.4227,15.3777,15.3867,1578800.0
2010-12-21 10:50:00,17.11,17.13,17.09,17.1,476800.0,15.3867,15.4047,15.3687,15.3777,476800.0
2010-12-21 10:55:00,17.1,17.13,17.09,17.11,402800.0,15.3777,15.4047,15.3687,15.3867,402800.0
2010-12-21 11:00:00,17.11,17.14,17.07,17.07,721600.0,15.3867,15.4137,15.3507,15.3507,721600.0
2010-12-21 11:05:00,17.07,17.08,16.98,16.98,2209600.0,15.3507,15.3597,15.2698,15.2698,2209600.0
2010-12-21 11:10:00,16.98,17.03,16.97,17.03,927600.0,15.2698,15.3147,15.2608,15.3147,927600.0
2010-12-21 11:15:00,17.02,17.09,17.02,17.06,771600.0,15.3058,15.3687,15.3058,15.3417,771600.0
2010-12-21 11:20:00,17.06,17.06,17.03,17.04,355600.0,15.3417,15.3417,15.3147,15.3237,355600.0
2010-12-21 11:25:00,17.04,17.08,17.02,17.08,340000.0,15.3237,15.3597,15.3058,15.3597,340000.0
2010-12-21 11:30:00,17.08,17.1,17.07,17.07,462000.0,15.3597,15.3777,15.3507,15.3507,462000.0
2010-12-21 11:35:00,17.07,17.08,17.04,17.05,378400.0,15.3507,15.3597,15.3237,15.3327,378400.0
2010-12-21 11:40:00,17.05,17.07,17.01,17.02,512000.0,15.3327,15.3507,15.2968,15.3058,512000.0
2010-12-21 11:45:00,17.02,17.05,17.01,17.04,259200.0,15.3058,15.3327,15.2968,15.3237,259200.0
2010-12-21 11:50:00,17.04,17.06,17.03,17.04,362400.0,15.3237,15.3417,15.3147,15.3237,362400.0
2010-12-21 11:55:00,17.04,17.04,17.0,17.0,443600.0,15.3237,15.3237,15.2878,15.2878,443600.0
2010-12-21 12:00:00,17.01,17.04,17.01,17.03,161200.0,15.2968,15.3237,15.2968,15.3147,161200.0
2010-12-21 12:05:00,17.03,17.03,17.0,17.02,315600.0,15.3147,15.3147,15.2878,15.3058,315600.0
2010-12-21 12:10:00,17.02,17.04,17.01,17.03,210800.0,15.3058,15.3237,15.2968,15.3147,210800.0
2010-12-21 12:15:00,17.03,17.06,17.03,17.05,302000.0,15.3147,15.3417,15.3147,15.3327,302000.0
2010-12-21 12:20:00,17.06,17.07,17.05,17.05,294800.0,15.3417,15.3507,15.3327,15.3327,294800.0
2010-12-21 12:25:00,17.05,17.08,17.05,17.06,292800.0,15.3327,15.3597,15.3327,15.3417,292800.0
2010-12-21 12:30:00,17.06,17.08,17.06,17.07,139600.0,15.3417,15.3597,15.3417,15.3507,139600.0
2010-12-21 12:35:00,17.07,17.08,17.04,17.06,297200.0,15.3507,15.3597,15.3237,15.3417,297200.0
2010-12-21 12:40:00,17.06,17.08,17.05,17.06,240400.0,15.3417,15.3597,15.3327,15.3417,240400.0
2010-12-21 12:45:00,17.06,17.08,17.06,17.07,321200.0,15.3417,15.3597,15.3417,15.3507,321200.0
2010-12-21 12:50:00,17.06,17.07,17.05,17.06,188000.0,15.3417,15.3507,15.3327,15.3417,188000.0
2010-12-21 12:55:00,17.06,17.07,17.05,17.05,162800.0,15.3417,15.3507,15.3327,15.3327,162800.0
2010-12-21 13:00:00,17.05,17.07,17.05,17.06,147200.0,15.3327,15.3507,15.3327,15.3417,147200.0
2010-12-21 13:05:00,17.06,17.07,17.05,17.05,181200.0,15.3417,15.3507,15.3327,15.3327,181200.0
2010-12-21 13:10:00,17.06,17.06,17.05,17.06,106800.0,15.3417,15.3417,15.3327,15.3417,106800.0
2010-12-21 13:15:00,17.06,17.06,17.05,17.06,241200.0,15.3417,15.3417,15.3327,15.3417,241200.0
2010-12-21 13:20:00,17.06,17.06,17.02,17.02,294800.0,15.3417,15.3417,15.3058,15.3058,294800.0
2010-12-21 13:25:00,17.02,17.03,17.01,17.03,284000.0,15.3058,15.3147,15.2968,15.3147,284000.0
2010-12-21 13:30:00,17.03,17.06,17.02,17.02,291600.0,15.3147,15.3417,15.3058,15.3058,291600.0
2010-12-21 13:35:00,17.02,17.02,17.01,17.02,184000.0,15.3058,15.3058,15.2968,15.3058,184000.0
2010-12-21 13:40:00,17.02,17.05,17.01,17.05,314800.0,15.3058,15.3327,15.2968,15.3327,314800.0
2010-12-21 13:45:00,17.05,17.06,17.03,17.04,295600.0,15.3327,15.3417,15.3147,15.3237,295600.0
2010-12-21 13:50:00,17.04,17.05,17.03,17.05,280400.0,15.3237,15.3327,15.3147,15.3327,280400.0
2010-12-21 13:55:00,17.05,17.05,17.03,17.03,370000.0,15.3327,15.3327,15.3147,15.3147,370000.0
2010-12-21 14:00:00,17.03,17.04,17.03,17.03,164800.0,15.3147,15.3237,15.3147,15.3147,164800.0
2010-12-21 14:05:00,17.03,17.04,17.02,17.03,148000.0,15.3147,15.3237,15.3058,15.3147,148000.0
2010-12-21 14:10:00,17.03,17.05,17.03,17.04,390400.0,15.3147,15.3327,15.3147,15.3237,390400.0
2010-12-21 14:15:00,17.04,17.05,17.04,17.04,149200.0,15.3237,15.3327,15.3237,15.3237,149200.0
2010-12-21 14:20:00,17.04,17.04,17.02,17.02,563200.0,15.3237,15.3237,15.3058,15.3058,563200.0
2010-12-21 14:25:00,17.02,17.03,17.01,17.02,319600.0,15.3058,15.3147,15.2968,15.3058,319600.0
2010-12-21 14:30:00,17.02,17.03,17.01,17.02,356400.0,15.3058,15.3147,15.2968,15.3058,356400.0
2010-12-21 14:35:00,17.02,17.04,17.02,17.02,280800.0,15.3058,15.3237,15.3058,15.3058,280800.0
2010-12-21 14:40:00,17.02,17.04,17.02,17.02,327200.0,15.3058,15.3237,15.3058,15.3058,327200.0
2010-12-21 14:45:00,17.02,17.03,17.01,17.01,463200.0,15.3058,15.3147,15.2968,15.2968,463200.0
2010-12-21 14:50:00,17.01,17.02,17.0,17.01,453200.0,15.2968,15.3058,15.2878,15.2968,453200.0
2010-12-21 14:55:00,17.0,17.01,16.99,17.0,855600.0,15.2878,15.2968,15.2788,15.2878,855600.0
2010-12-21 15:00:00,17.0,17.01,16.98,16.99,401200.0,15.2878,15.2968,15.2698,15.2788,401200.0
2010-12-21 15:05:00,16.99,16.99,16.97,16.98,716400.0,15.2788,15.2788,15.2608,15.2698,716400.0
2010-12-21 15:10:00,16.97,17.01,16.97,17.0,523200.0,15.2608,15.2968,15.2608,15.2878,523200.0
2010-12-21 15:15:00,17.0,17.02,17.0,17.02,333600.0,15.2878,15.3058,15.2878,15.3058,333600.0
2010-12-21 15:20:00,17.02,17.03,17.02,17.02,376400.0,15.3058,15.3147,15.3058,15.3058,376400.0
2010-12-21 15:25:00,17.03,17.04,17.02,17.04,551600.0,15.3147,15.3237,15.3058,15.3237,551600.0
2010-12-21 15:30:00,17.04,17.04,17.02,17.03,525600.0,15.3237,15.3237,15.3058,15.3147,525600.0
2010-12-21 15:35:00,17.03,17.03,17.01,17.02,524800.0,15.3147,15.3147,15.2968,15.3058,524800.0
2010-12-21 15:40:00,17.02,17.03,17.0,17.0,636000.0,15.3058,15.3147,15.2878,15.2878,636000.0
2010-12-21 15:45:00,17.0,17.01,16.99,17.0,755200.0,15.2878,15.2968,15.2788,15.2878,755200.0
2010-12-21 15:50:00,17.0,17.0,17.0,17.0,749600.0,15.2878,15.2878,15.2878,15.2878,749600.0
2010-12-21 15:55:00,17.0,17.01,16.99,17.01,1402000.0,15.2878,15.2968,15.2788,15.2968,1402000.0
2010-12-22 09:30:00,17.07,17.13,17.05,17.06,1137600.0,15.3507,15.4047,15.3327,15.3417,1137600.0
2010-12-22 09:35:00,17.06,17.09,17.04,17.08,370400.0,15.3417,15.3687,15.3237,15.3597,370400.0
2010-12-22 09:40:00,17.08,17.09,17.02,17.04,510000.0,15.3597,15.3687,15.3058,15.3237,510000.0
2010-12-22 09:45:00,17.04,17.07,17.03,17.07,274000.0,15.3237,15.3507,15.3147,15.3507,274000.0
2010-12-22 09:50:00,17.07,17.08,17.06,17.08,300000.0,15.3507,15.3597,15.3417,15.3597,300000.0
2010-12-22 09:55:00,17.07,17.08,17.03,17.04,252400.0,15.3507,15.3597,15.3147,15.3237,252400.0
2010-12-22 10:00:00,17.04,17.07,17.04,17.06,316800.0,15.3237,15.3507,15.3237,15.3417,316800.0
2010-12-22 10:05:00,17.05,17.07,17.05,17.05,249600.0,15.3327,15.3507,15.3327,15.3327,249600.0
2010-12-22 10:10:00,17.06,17.07,17.05,17.06,332400.0,15.3417,15.3507,15.3327,15.3417,332400.0
2010-12-22 10:15:00,17.05,17.09,17.05,17.09,363200.0,15.3327,15.3687,15.3327,15.3687,363200.0
2010-12-22 10:20:00,17.09,17.11,17.09,17.09,328400.0,15.3687,15.3867,15.3687,15.3687,328400.0
2010-12-22 10:25:00,17.1,17.1,17.06,17.07,196800.0,15.3777,15.3777,15.3417,15.3507,196800.0
2010-12-22 10:30:00,17.07,17.08,17.05,17.08,215600.0,15.3507,15.3597,15.3327,15.3597,215600.0
2010-12-22 10:35:00,17.08,17.09,17.06,17.06,158400.0,15.3597,15.3687,15.3417,15.3417,158400.0
2010-12-22 10:40:00,17.07,17.09,17.06,17.08,232800.0,15.3507,15.3687,15.3417,15.3597,232800.0
2010-12-22 10:45:00,17.08,17.09,17.08,17.09,146400.0,15.3597,15.3687,15.3597,15.3687,146400.0
2010-12-22 10:50:00,17.08,17.1,17.08,17.09,247600.0,15.3597,15.3777,15.3597,15.3687,247600.0
2010-12-22 10:55:00,17.09,17.13,17.07,17.12,369600.0,15.3687,15.4047,15.3507,15.3957,369600.0
2010-12-22 11:00:00,17.11,17.17,17.11,17.16,764000.0,15.3867,15.4406,15.3867,15.4317,764000.0
2010-12-22 11:05:00,17.16,17.19,17.15,17.16,700000.0,15.4317,15.4586,15.4227,15.4317,700000.0
2010-12-22 11:10:00,17.16,17.18,17.15,17.15,394400.0,15.4317,15.4496,15.4227,15.4227,394400.0
2010-12-22 11:15:00,17.15,17.16,17.13,17.13,228800.0,15.4227,15.4317,15.4047,15.4047,228800.0
2010-12-22 11:20:00,17.14,17.17,17.13,17.16,345600.0,15.4137,15.4406,15.4047,15.4317,345600.0
2010-12-22 11:25:00,17.16,17.18,17.13,17.15,286400.0,15.4317,15.4496,15.4047,15.4227,286400.0
2010-12-22 11:30:00,17.15,17.18,17.15,17.17,287200.0,15.4227,15.4496,15.4227,15.4406,287200.0
2010-12-22 11:35:00,17.17,17.17,17.15,17.16,229200.0,15.4406,15.4406,15.4227,15.4317,229200.0
2010-12-22 11:40:00,17.17,17.18,17.15,17.16,256000.0,15.4406,15.4496,15.4227,15.4317,256000.0
2010-12-22 11:45:00,17.16,17.18,17.16,17.17,170800.0,15.4317,15.4496,15.4317,15.4406,170800.0
2010-12-22 11:50:00,17.16,17.17,17.15,17.16,127200.0,15.4317,15.4406,15.4227,15.4317,127200.0
2010-12-22 11:55:00,17.16,17.17,17.15,17.17,130400.0,15.4317,15.4406,15.4227,15.4406,130400.0
2010-12-22 12:00:00,17.17,17.18,17.13,17.14,244800.0,15.4406,15.4496,15.4047,15.4137,244800.0
2010-12-22 12:05:00,17.14,17.15,17.13,17.14,110000.0,15.4137,15.4227,15.4047,15.4137,110000.0
2010-12-22 12:10:00,17.14,17.14,17.11,17.12,224400.0,15.4137,15.4137,15.3867,15.3957,224400.0
2010-12-22 12:15:00,17.12,17.13,17.11,17.11,188000.0,15.3957,15.4047,15.3867,15.3867,188000.0
2010-12-22 12:20:00,17.11,17.13,17.09,17.13,205200.0,15.3867,15.4047,15.3687,15.4047,205200.0
2010-12-22 12:25:00,17.13,17.14,17.12,17.14,205600.0,15.4047,15.4137,15.3957,15.4137,205600.0
2010-12-22 12:30:00,17.14,17.14,17.13,17.13,225200.0,15.4137,15.4137,15.4047,15.4047,225200.0
2010-12-22 12:35:00,17.14,17.14,17.12,17.12,269600.0,15.4137,15.4137,15.3957,15.3957,269600.0
2010-12-22 12:40:00,17.11,17.12,17.11,17.12,133600.0,15.3867,15.3957,15.3867,15.3957,133600.0
2010-12-22 12:45:00,17.11,17.12,17.09,17.11,358800.0,15.3867,15.3957,15.3687,15.3867,358800.0
2010-12-22 12:50:00,17.11,17.13,17.11,17.12,152800.0,15.3867,15.4047,15.3867,15.3957,152800.0
2010-12-22 12:55:00,17.12,17.12,17.09,17.1,157600.0,15.3957,15.3957,15.3687,15.3777,157600.0
2010-12-22 13:00:00,17.1,17.1,17.1,17.1,124800.0,15.3777,15.3777,15.3777,15.3777,124800.0
2010-12-22 13:05:00,17.1,17.11,17.1,17.11,88800.0,15.3777,15.3867,15.3777,15.3867,88800.0
2010-12-22 13:10:00,17.11,17.11,17.1,17.11,126000.0,15.3867,15.3867,15.3777,15.3867,126000.0
2010-12-22 13:15:00,17.11,17.12,17.1,17.11,143600.0,15.3867,15.3957,15.3777,15.3867,143600.0
2010-12-22 13:20:00,17.11,17.11,17.09,17.11,190800.0,15.3867,15.3867,15.3687,15.3867,190800.0
2010-12-22 13:25:00,17.11,17.11,17.09,17.1,194000.0,15.3867,15.3867,15.3687,15.3777,194000.0
2010-12-22 13:30:00,17.1,17.11,17.09,17.1,143600.0,15.3777,15.3867,15.3687,15.3777,143600.0
2010-12-22 13:35:00,17.1,17.11,17.08,17.1,190000.0,15.3777,15.3867,15.3597,15.3777,190000.0
2010-12-22 13:40:00,17.1,17.1,17.08,17.09,135200.0,15.3777,15.3777,15.3597,15.3687,135200.0
2010-12-22 13:45:00,17.09,17.1,17.08,17.08,245600.0,15.3687,15.3777,15.3597,15.3597,245600.0
2010-12-22 13:50:00,17.08,17.08,17.06,17.06,208000.0,15.3597,15.3597,15.3417,15.3417,208000.0
2010-12-22 13:55:00,17.07,17.08,17.06,17.07,311200.0,15.3507,15.3597,15.3417,15.3507,311200.0
2010-12-22 14:00:00,17.07,17.09,17.07,17.08,131600.0,15.3507,15.3687,15.3507,15.3597,131600.0
2010-12-22 14:05:00,17.08,17.08,17.06,17.07,150000.0,15.3597,15.3597,15.3417,15.3507,150000.0
2010-12-22 14:10:00,17.07,17.08,17.05,17.06,136000.0,15.3507,15.3597,15.3327,15.3417,136000.0
2010-12-22 14:15:00,17.06,17.07,17.05,17.06,154800.0,15.3417,15.3507,15.3327,15.3417,154800.0
2010-12-22 14:20:00,17.06,17.07,17.03,17.03,388000.0,15.3417,15.3507,15.3147,15.3147,388000.0
2010-12-22 14:25:00,17.03,17.05,17.02,17.03,283600.0,15.3147,15.3327,15.3058,15.3147,283600.0
2010-12-22 14:30:00,17.03,17.05,17.02,17.05,165600.0,15.3147,15.3327,15.3058,15.3327,165600.0
2010-12-22 14:35:00,17.05,17.07,17.04,17.04,231200.0,15.3327,15.3507,15.3237,15.3237,231200.0
2010-12-22 14:40:00,17.04,17.05,17.03,17.04,258400.0,15.3237,15.3327,15.3147,15.3237,258400.0
2010-12-22 14:45:00,17.04,17.06,17.04,17.05,191600.0,15.3237,15.3417,15.3237,15.3327,191600.0
2010-12-22 14:50:00,17.06,17.06,17.04,17.04,336800.0,15.3417,15.3417,15.3237,15.3237,336800.0
2010-12-22 14:55:00,17.04,17.05,17.02,17.05,655600.0,15.3237,15.3327,15.3058,15.3327,655600.0
2010-12-22 15:00:00,17.05,17.08,17.02,17.08,331200.0,15.3327,15.3597,15.3058,15.3597,331200.0
2010-12-22 15:05:00,17.08,17.08,17.04,17.07,263200.0,15.3597,15.3597,15.3237,15.3507,263200.0
2010-12-22 15:10:00,17.07,17.08,17.06,17.08,196800.0,15.3507,15.3597,15.3417,15.3597,196800.0
2010-12-22 15:15:00,17.07,17.09,17.06,17.08,272400.0,15.3507,15.3687,15.3417,15.3597,272400.0
2010-12-22 15:20:00,17.08,17.1,17.07,17.08,252800.0,15.3597,15.3777,15.3507,15.3597,252800.0
2010-12-22 15:25:00,17.08,17.08,17.06,17.07,145200.0,15.3597,15.3597,15.3417,15.3507,145200.0
2010-12-22 15:30:00,17.07,17.07,17.05,17.06,320800.0,15.3507,15.3507,15.3327,15.3417,320800.0
2010-12-22 15:35:00,17.06,17.07,17.05,17.07,245200.0,15.3417,15.3507,15.3327,15.3507,245200.0
2010-12-22 15:40:00,17.07,17.1,17.06,17.09,332400.0,15.3507,15.3777,15.3417,15.3687,332400.0
2010-12-22 15:45:00,17.09,17.1,17.07,17.08,430400.0,15.3687,15.3777,15.3507,15.3597,430400.0
2010-12-22 15:50:00,17.09,17.11,17.08,17.11,549600.0,15.3687,15.3867,15.3597,15.3867,549600.0
2010-12-22 15:55:00,17.11,17.15,17.11,17.14,1167200.0,15.3867,15.4227,15.3867,15.4137,1167200.0
2010-12-23 09:30:00,17.06,17.18,17.06,17.15,783200.0,15.3417,15.4496,15.3417,15.4227,783200.0
2010-12-23 09:35:00,17.16,17.17,17.14,17.15,554800.0,15.4317,15.4406,15.4137,15.4227,554800.0
2010-12-23 09:40:00,17.15,17.16,17.14,17.15,239200.0,15.4227,15.4317,15.4137,15.4227,239200.0
2010-12-23 09:45:00,17.15,17.15,17.11,17.11,260800.0,15.4227,15.4227,15.3867,15.3867,260800.0
2010-12-23 09:50:00,17.11,17.14,17.09,17.12,210000.0,15.3867,15.4137,15.3687,15.3957,210000.0
2010-12-23 09:55:00,17.12,17.14,17.11,17.13,130400.0,15.3957,15.4137,15.3867,15.4047,130400.0
2010-12-23 10:00:00,17.13,17.14,17.13,17.13,97600.0,15.4047,15.4137,15.4047,15.4047,97600.0
2010-12-23 10:05:00,17.13,17.14,17.11,17.12,136800.0,15.4047,15.4137,15.3867,15.3957,136800.0
2010-12-23 10:10:00,17.12,17.13,17.1,17.11,127600.0,15.3957,15.4047,15.3777,15.3867,127600.0
2010-12-23 10:15:00,17.11,17.11,17.11,17.11,320800.0,15.3867,15.3867,15.3867,15.3867,320800.0
2010-12-23 10:20:00,17.11,17.12,17.09,17.11,305600.0,15.3867,15.3957,15.3687,15.3867,305600.0
2010-12-23 10:25:00,17.11,17.11,17.09,17.09,181600.0,15.3867,15.3867,15.3687,15.3687,181600.0
2010-12-23 10:30:00,17.09,17.12,17.09,17.11,146000.0,15.3687,15.3957,15.3687,15.3867,146000.0
2010-12-23 10:35:00,17.11,17.12,17.08,17.09,172800.0,15.3867,15.3957,15.3597,15.3687,172800.0
2010-12-23 10:40:00,17.1,17.1,17.08,17.08,161600.0,15.3777,15.3777,15.3597,15.3597,161600.0
2010-12-23 10:45:00,17.08,17.11,17.07,17.11,188000.0,15.3597,15.3867,15.3507,15.3867,188000.0
2010-12-23 10:50:00,17.11,17.11,17.09,17.09,116800.0,15.3867,15.3867,15.3687,15.3687,116800.0
2010-12-23 10:55:00,17.09,17.1,17.08,17.08,96400.0,15.3687,15.3777,15.3597,15.3597,96400.0
2010-12-23 11:00:00,17.08,17.09,17.07,17.08,178000.0,15.3597,15.3687,15.3507,15.3597,178000.0
2010-12-23 11:05:00,17.08,17.1,17.08,17.1,136000.0,15.3597,15.3777,15.3597,15.3777,136000.0
2010-12-23 11:10:00,17.09,17.11,17.09,17.11,119600.0,15.3687,15.3867,15.3687,15.3867,119600.0
2010-12-23 11:15:00,17.11,17.11,17.1,17.11,162000.0,15.3867,15.3867,15.3777,15.3867,162000.0
2010-12-23 11:20:00,17.11,17.11,17.09,17.1,119200.0,15.3867,15.3867,15.3687,15.3777,119200.0
2010-12-23 11:25:00,17.1,17.11,17.09,17.1,140800.0,15.3777,15.3867,15.3687,15.3777,140800.0
2010-12-23 11:30:00,17.1,17.13,17.1,17.13,277600.0,15.3777,15.4047,15.3777,15.4047,277600.0
2010-12-23 11:35:00,17.13,17.14,17.11,17.11,205200.0,15.4047,15.4137,15.3867,15.3867,205200.0
2010-12-23 11:40:00,17.11,17.14,17.1,17.13,220800.0,15.3867,15.4137,15.3777,15.4047,220800.0
2010-12-23 11:45:00,17.13,17.14,17.13,17.14,112400.0,15.4047,15.4137,15.4047,15.4137,112400.0
2010-12-23 11:50:00,17.14,17.14,17.12,17.13,119600.0,15.4137,15.4137,15.3957,15.4047,119600.0
2010-12-23 11:55:00,17.13,17.14,17.13,17.14,180800.0,15.4047,15.4137,15.4047,15.4137,180800.0
2010-12-23 12:00:00,17.14,17.16,17.13,17.16,204400.0,15.4137,15.4317,15.4047,15.4317,204400.0
2010-12-23 12:05:00,17.16,17.16,17.14,17.14,101600.0,15.4317,15.4317,15.4137,15.4137,101600.0
2010-12-23 12:10:00,17.14,17.15,17.14,17.15,65200.0,15.4137,15.4227,15.4137,15.4227,65200.0
2010-12-23 12:15:00,17.15,17.15,17.13,17.13,75200.0,15.4227,15.4227,15.4047,15.4047,75200.0
2010-12-23 12:20:00,17.13,17.14,17.11,17.13,185200.0,15.4047,15.4137,15.3867,15.4047,185200.0
2010-12-23 12:25:00,17.14,17.14,17.13,17.14,181200.0,15.4137,15.4137,15.4047,15.4137,181200.0
2010-12-23 12:30:00,17.14,17.15,17.14,17.15,541200.0,15.4137,15.4227,15.4137,15.4227,541200.0
2010-12-23 12:35:00,17.15,17.15,17.13,17.14,240400.0,15.4227,15.4227,15.4047,15.4137,240400.0
2010-12-23 12:40:00,17.14,17.15,17.13,17.14,141600.0,15.4137,15.4227,15.4047,15.4137,141600.0
2010-12-23 12:45:00,17.14,17.15,17.14,17.15,64000.0,15.4137,15.4227,15.4137,15.4227,64000.0
2010-12-23 12:50:00,17.15,17.15,17.13,17.13,194400.0,15.4227,15.4227,15.4047,15.4047,194400.0
2010-12-23 12:55:00,17.13,17.14,17.13,17.13,50800.0,15.4047,15.4137,15.4047,15.4047,50800.0
2010-12-23 13:00:00,17.13,17.14,17.12,17.12,99600.0,15.4047,15.4137,15.3957,15.3957,99600.0
2010-12-23 13:05:00,17.12,17.13,17.11,17.12,164400.0,15.3957,15.4047,15.3867,15.3957,164400.0
2010-12-23 13:10:00,17.13,17.13,17.12,17.13,43200.0,15.4047,15.4047,15.3957,15.4047,43200.0
2010-12-23 13:15:00,17.13,17.14,17.13,17.13,72800.0,15.4047,15.4137,15.4047,15.4047,72800.0
2010-12-23 13:20:00,17.13,17.14,17.12,17.14,107600.0,15.4047,15.4137,15.3957,15.4137,107600.0
2010-12-23 13:25:00,17.15,17.15,17.14,17.14,167600.0,15.4227,15.4227,15.4137,15.4137,167600.0
2010-12-23 13:30:00,17.14,17.15,17.14,17.15,233200.0,15.4137,15.4227,15.4137,15.4227,233200.0
2010-12-23 13:35:00,17.14,17.16,17.14,17.16,165600.0,15.4137,15.4317,15.4137,15.4317,165600.0
2010-12-23 13:40:00,17.16,17.17,17.15,17.17,175600.0,15.4317,15.4406,15.4227,15.4406,175600.0
2010-12-23 13:45:00,17.16,17.16,17.14,17.15,96000.0,15.4317,15.4317,15.4137,15.4227,96000.0
2010-12-23 13:50:00,17.15,17.16,17.14,17.15,68800.0,15.4227,15.4317,15.4137,15.4227,68800.0
2010-12-23 13:55:00,17.15,17.16,17.15,17.15,117200.0,15.4227,15.4317,15.4227,15.4227,117200.0
2010-12-23 14:00:00,17.15,17.16,17.14,17.15,189600.0,15.4227,15.4317,15.4137,15.4227,189600.0
2010-12-23 14:05:00,17.15,17.16,17.14,17.15,173200.0,15.4227,15.4317,15.4137,15.4227,173200.0
2010-12-23 14:10:00,17.15,17.17,17.15,17.16,155200.0,15.4227,15.4406,15.4227,15.4317,155200.0
2010-12-23 14:15:00,17.16,17.17,17.16,17.16,122400.0,15.4317,15.4406,15.4317,15.4317,122400.0
2010-12-23 14:20:00,17.16,17.16,17.15,17.16,190800.0,15.4317,15.4317,15.4227,15.4317,190800.0
2010-12-23 14:25:00,17.16,17.17,17.15,17.16,209200.0,15.4317,15.4406,15.4227,15.4317,209200.0
2010-12-23 14:30:00,17.17,17.17,17.15,17.15,277600.0,15.4406,15.4406,15.4227,15.4227,277600.0
2010-12-23 14:35:00,17.15,17.17,17.15,17.16,126400.0,15.4227,15.4406,15.4227,15.4317,126400.0
2010-12-23 14:40:00,17.16,17.17,17.16,17.17,207600.0,15.4317,15.4406,15.4317,15.4406,207600.0
2010-12-23 14:45:00,17.17,17.17,17.15,17.16,149600.0,15.4406,15.4406,15.4227,15.4317,149600.0
2010-12-23 14:50:00,17.16,17.16,17.15,17.15,120400.0,15.4317,15.4317,15.4227,15.4227,120400.0
2010-12-23 14:55:00,17.15,17.17,17.15,17.17,118000.0,15.4227,15.4406,15.4227,15.4406,118000.0
2010-12-23 15:00:00,17.17,17.17,17.15,17.16,208400.0,15.4406,15.4406,15.4227,15.4317,208400.0
2010-12-23 15:05:00,17.16,17.17,17.16,17.16,308800.0,15.4317,15.4406,15.4317,15.4317,308800.0
2010-12-23 15:10:00,17.16,17.17,17.16,17.17,128800.0,15.4317,15.4406,15.4317,15.4406,128800.0
2010-12-23 15:15:00,17.17,17.18,17.16,17.17,198400.0,15.4406,15.4496,15.4317,15.4406,198400.0
2010-12-23 15:20:00,17.17,17.18,17.17,17.17,196000.0,15.4406,15.4496,15.4406,15.4406,196000.0
2010-12-23 15:25:00,17.17,17.2,17.17,17.2,446400.0,15.4406,15.4676,15.4406,15.4676,446400.0
2010-12-23 15:30:00,17.2,17.22,17.2,17.22,481600.0,15.4676,15.4856,15.4676,15.4856,481600.0
2010-12-23 15:35:00,17.22,17.23,17.19,17.2,600400.0,15.4856,15.4946,15.4586,15.4676,600400.0
2010-12-23 15:40:00,17.2,17.22,17.19,17.19,252000.0,15.4676,15.4856,15.4586,15.4586,252000.0
2010-12-23 15:45:00,17.19,17.2,17.17,17.19,324800.0,15.4586,15.4676,15.4406,15.4586,324800.0
2010-12-23 15:50:00,17.18,17.18,17.17,17.18,338800.0,15.4496,15.4496,15.4406,15.4496,338800.0
2010-12-23 15:55:00,17.18,17.2,17.18,17.19,446800.0,15.4496,15.4676,15.4496,15.4586,446800.0
2010-12-27 09:30:00,17.17,17.25,17.16,17.25,669200.0,15.4406,15.5126,15.4317,15.5126,669200.0
2010-12-27 09:35:00,17.25,17.42,17.25,17.37,888000.0,15.5126,15.6655,15.5126,15.6205,888000.0
2010-12-27 09:40:00,17.37,17.48,17.36,17.43,1200000.0,15.6205,15.7194,15.6115,15.6745,1200000.0
2010-12-27 09:45:00,17.43,17.47,17.34,17.46,887200.0,15.6745,15.7104,15.5935,15.7014,887200.0
2010-12-27 09:50:00,17.46,17.47,17.38,17.43,513600.0,15.7014,15.7104,15.6295,15.6745,513600.0
2010-12-27 09:55:00,17.43,17.47,17.4,17.44,371600.0,15.6745,15.7104,15.6475,15.6835,371600.0
2010-12-27 10:00:00,17.44,17.47,17.41,17.44,587200.0,15.6835,15.7104,15.6565,15.6835,587200.0
2010-12-27 10:05:00,17.44,17.49,17.44,17.49,626400.0,15.6835,15.7284,15.6835,15.7284,626400.0
2010-12-27 10:10:00,17.49,17.55,17.48,17.54,1478000.0,15.7284,15.7824,15.7194,15.7734,1478000.0
2010-12-27 10:15:00,17.55,17.59,17.53,17.55,973200.0,15.7824,15.8183,15.7644,15.7824,973200.0
2010-12-27 10:20:00,17.54,17.59,17.51,17.58,809600.0,15.7734,15.8183,15.7464,15.8094,809600.0
2010-12-27 10:25:00,17.58,17.58,17.54,17.55,427600.0,15.8094,15.8094,15.7734,15.7824,427600.0
2010-12-27 10:30:00,17.55,17.57,17.54,17.56,320000.0,15.7824,15.8004,15.7734,15.7914,320000.0
2010-12-27 10:35:00,17.56,17.57,17.55,17.56,373600.0,15.7914,15.8004,15.7824,15.7914,373600.0
2010-12-27 10:40:00,17.56,17.57,17.52,17.52,425200.0,15.7914,15.8004,15.7554,15.7554,425200.0
2010-12-27 10:45:00,17.53,17.55,17.47,17.54,584400.0,15.7644,15.7824,15.7104,15.7734,584400.0
2010-12-27 10:50:00,17.54,17.56,17.53,17.54,271600.0,15.7734,15.7914,15.7644,15.7734,271600.0
2010-12-27 10:55:00,17.54,17.56,17.53,17.53,144000.0,15.7734,15.7914,15.7644,15.7644,144000.0
2010-12-27 11:00:00,17.53,17.57,17.53,17.56,357200.0,15.7644,15.8004,15.7644,15.7914,357200.0
2010-12-27 11:05:00,17.56,17.57,17.53,17.57,211200.0,15.7914,15.8004,15.7644,15.8004,211200.0
2010-12-27 11:10:00,17.57,17.57,17.55,17.55,185600.0,15.8004,15.8004,15.7824,15.7824,185600.0
2010-12-27 11:15:00,17.55,17.57,17.53,17.55,145200.0,15.7824,15.8004,15.7644,15.7824,145200.0
2010-12-27 11:20:00,17.55,17.57,17.55,17.56,117600.0,15.7824,15.8004,15.7824,15.7914,117600.0
2010-12-27 11:25:00,17.56,17.57,17.56,17.57,121200.0,15.7914,15.8004,15.7914,15.8004,121200.0
2010-12-27 11:30:00,17.57,17.59,17.53,17.54,320400.0,15.8004,15.8183,15.7644,15.7734,320400.0
2010-12-27 11:35:00,17.54,17.58,17.53,17.57,266000.0,15.7734,15.8094,15.7644,15.8004,266000.0
2010-12-27 11:40:00,17.57,17.57,17.55,17.57,173200.0,15.8004,15.8004,15.7824,15.8004,173200.0
2010-12-27 11:45:00,17.57,17.57,17.55,17.56,123600.0,15.8004,15.8004,15.7824,15.7914,123600.0
2010-12-27 11:50:00,17.56,17.56,17.55,17.56,113200.0,15.7914,15.7914,15.7824,15.7914,113200.0
2010-12-27 11:55:00,17.56,17.57,17.54,17.56,213600.0,15.7914,15.8004,15.7734,15.7914,213600.0
2010-12-27 12:00:00,17.56,17.58,17.55,17.57,166000.0,15.7914,15.8094,15.7824,15.8004,166000.0
2010-12-27 12:05:00,17.57,17.59,17.56,17.58,320000.0,15.8004,15.8183,15.7914,15.8094,320000.0
2010-12-27 12:10:00,17.58,17.61,17.57,17.6,329600.0,15.8094,15.8363,15.8004,15.8273,329600.0
2010-12-27 12:15:00,17.6,17.61,17.56,17.57,241200.0,15.8273,15.8363,15.7914,15.8004,241200.0
2010-12-27 12:20:00,17.58,17.58,17.55,17.56,137600.0,15.8094,15.8094,15.7824,15.7914,137600.0
2010-12-27 12:25:00,17.56,17.57,17.56,17.56,60800.0,15.7914,15.8004,15.7914,15.7914,60800.0
2010-12-27 12:30:00,17.56,17.58,17.55,17.56,128000.0,15.7914,15.8094,15.7824,15.7914,128000.0
2010-12-27 12:35:00,17.56,17.58,17.56,17.56,90800.0,15.7914,15.8094,15.7914,15.7914,90800.0
2010-12-27 12:40:00,17.56,17.59,17.56,17.59,136400.0,15.7914,15.8183,15.7914,15.8183,136400.0
2010-12-27 12:45:00,17.58,17.59,17.56,17.59,233200.0,15.8094,15.8183,15.7914,15.8183,233200.0
2010-12-27 12:50:00,17.59,17.68,17.57,17.67,1238800.0,15.8183,15.8993,15.8004,15.8903,1238800.0
2010-12-27 12:55:00,17.68,17.71,17.65,17.71,757200.0,15.8993,15.9263,15.8723,15.9263,757200.0
2010-12-27 13:00:00,17.7,17.71,17.69,17.7,463600.0,15.9173,15.9263,15.9083,15.9173,463600.0
2010-12-27 13:05:00,17.7,17.75,17.7,17.75,670000.0,15.9173,15.9622,15.9173,15.9622,670000.0
2010-12-27 13:10:00,17.75,17.79,17.72,17.76,894400.0,15.9622,15.9982,15.9353,15.9712,894400.0
2010-12-27 13:15:00,17.76,17.76,17.71,17.74,562800.0,15.9712,15.9712,15.9263,15.9532,562800.0
2010-12-27 13:20:00,17.74,17.78,17.71,17.75,564400.0,15.9532,15.9892,15.9263,15.9622,564400.0
2010-12-27 13:25:00,17.76,17.76,17.74,17.74,287200.0,15.9712,15.9712,15.9532,15.9532,287200.0
2010-12-27 13:30:00,17.74,17.75,17.71,17.72,323600.0,15.9532,15.9622,15.9263,15.9353,323600.0
2010-12-27 13:35:00,17.72,17.73,17.7,17.7,208000.0,15.9353,15.9442,15.9173,15.9173,208000.0
2010-12-27 13:40:00,17.7,17.73,17.68,17.72,339200.0,15.9173,15.9442,15.8993,15.9353,339200.0
2010-12-27 13:45:00,17.72,17.75,17.72,17.72,310000.0,15.9353,15.9622,15.9353,15.9353,310000.0
2010-12-27 13:50:00,17.72,17.75,17.72,17.74,201600.0,15.9353,15.9622,15.9353,15.9532,201600.0
2010-12-27 13:55:00,17.74,17.76,17.74,17.74,200400.0,15.9532,15.9712,15.9532,15.9532,200400.0
2010-12-27 14:00:00,17.74,17.75,17.73,17.74,214400.0,15.9532,15.9622,15.9442,15.9532,214400.0
2010-12-27 14:05:00,17.74,17.74,17.7,17.72,137600.0,15.9532,15.9532,15.9173,15.9353,137600.0
2010-12-27 14:10:00,17.72,17.73,17.69,17.7,200800.0,15.9353,15.9442,15.9083,15.9173,200800.0
2010-12-27 14:15:00,17.7,17.71,17.67,17.69,249600.0,15.9173,15.9263,15.8903,15.9083,249600.0
2010-12-27 14:20:00,17.69,17.73,17.69,17.71,254000.0,15.9083,15.9442,15.9083,15.9263,254000.0
2010-12-27 14:25:00,17.71,17.71,17.68,17.68,143200.0,15.9263,15.9263,15.8993,15.8993,143200.0
2010-12-27 14:30:00,17.68,17.7,17.66,17.66,330800.0,15.8993,15.9173,15.8813,15.8813,330800.0
2010-12-27 14:35:00,17.66,17.67,17.64,17.66,316800.0,15.8813,15.8903,15.8633,15.8813,316800.0
2010-12-27 14:40:00,17.66,17.68,17.65,17.67,261200.0,15.8813,15.8993,15.8723,15.8903,261200.0
2010-12-27 14:45:00,17.66,17.67,17.66,17.66,138800.0,15.8813,15.8903,15.8813,15.8813,138800.0
2010-12-27 14:50:00,17.66,17.67,17.63,17.64,374800.0,15.8813,15.8903,15.8543,15.8633,374800.0
2010-12-27 14:55:00,17.64,17.65,17.61,17.65,660800.0,15.8633,15.8723,15.8363,15.8723,660800.0
2010-12-27 15:00:00,17.65,17.68,17.64,17.67,409200.0,15.8723,15.8993,15.8633,15.8903,409200.0
2010-12-27 15:05:00,17.67,17.7,17.66,17.66,360800.0,15.8903,15.9173,15.8813,15.8813,360800.0
2010-12-27 15:10:00,17.66,17.68,17.66,17.66,149600.0,15.8813,15.8993,15.8813,15.8813,149600.0
2010-12-27 15:15:00,17.65,17.68,17.64,17.67,274800.0,15.8723,15.8993,15.8633,15.8903,274800.0
2010-12-27 15:20:00,17.68,17.68,17.65,17.66,160400.0,15.8993,15.8993,15.8723,15.8813,160400.0
2010-12-27 15:25:00,17.66,17.67,17.65,17.66,200800.0,15.8813,15.8903,15.8723,15.8813,200800.0
2010-12-27 15:30:00,17.66,17.67,17.64,17.64,237200.0,15.8813,15.8903,15.8633,15.8633,237200.0
2010-12-27 15:35:00,17.64,17.66,17.64,17.65,252800.0,15.8633,15.8813,15.8633,15.8723,252800.0
2010-12-27 15:40:00,17.65,17.67,17.65,17.66,268000.0,15.8723,15.8903,15.8723,15.8813,268000.0
2010-12-27 15:45:00,17.66,17.69,17.66,17.68,364400.0,15.8813,15.9083,15.8813,15.8993,364400.0
2010-12-27 15:50:00,17.68,17.7,17.68,17.7,426000.0,15.8993,15.9173,15.8993,15.9173,426000.0
2010-12-27 15:55:00,17.7,17.71,17.68,17.7,790000.0,15.9173,15.9263,15.8993,15.9173,790000.0
2010-12-28 09:30:00,17.84,17.92,17.78,17.91,1204000.0,16.0432,16.1151,15.9892,16.1061,1204000.0
2010-12-28 09:35:00,17.91,17.95,17.89,17.92,1016800.0,16.1061,16.1421,16.0881,16.1151,1016800.0
2010-12-28 09:40:00,17.92,17.92,17.8,17.8,1050400.0,16.1151,16.1151,16.0072,16.0072,1050400.0
2010-12-28 09:45:00,17.8,17.8,17.71,17.72,690400.0,16.0072,16.0072,15.9263,15.9353,690400.0
2010-12-28 09:50:00,17.72,17.76,17.71,17.72,536000.0,15.9353,15.9712,15.9263,15.9353,536000.0
2010-12-28 09:55:00,17.72,17.81,17.71,17.79,670800.0,15.9353,16.0162,15.9263,15.9982,670800.0
2010-12-28 10:00:00,17.78,17.84,17.78,17.8,619600.0,15.9892,16.0432,15.9892,16.0072,619600.0
2010-12-28 10:05:00,17.79,17.81,17.75,17.75,423600.0,15.9982,16.0162,15.9622,15.9622,423600.0
2010-12-28 10:10:00,17.75,17.77,17.73,17.75,375200.0,15.9622,15.9802,15.9442,15.9622,375200.0
2010-12-28 10:15:00,17.76,17.78,17.74,17.77,242800.0,15.9712,15.9892,15.9532,15.9802,242800.0
2010-12-28 10:20:00,17.77,17.77,17.73,17.73,236800.0,15.9802,15.9802,15.9442,15.9442,236800.0
2010-12-28 10:25:00,17.73,17.75,17.72,17.74,349600.0,15.9442,15.9622,15.9353,15.9532,349600.0
2010-12-28 10:30:00,17.74,17.75,17.71,17.75,288000.0,15.9532,15.9622,15.9263,15.9622,288000.0
2010-12-28 10:35:00,17.75,17.76,17.73,17.73,147600.0,15.9622,15.9712,15.9442,15.9442,147600.0
2010-12-28 10:40:00,17.73,17.74,17.72,17.74,174000.0,15.9442,15.9532,15.9353,15.9532,174000.0
2010-12-28 10:45:00,17.74,17.74,17.71,17.71,226000.0,15.9532,15.9532,15.9263,15.9263,226000.0
2010-12-28 10:50:00,17.71,17.74,17.71,17.74,157200.0,15.9263,15.9532,15.9263,15.9532,157200.0
2010-12-28 10:55:00,17.73,17.74,17.72,17.73,118800.0,15.9442,15.9532,15.9353,15.9442,118800.0
2010-12-28 11:00:00,17.72,17.74,17.72,17.72,110800.0,15.9353,15.9532,15.9353,15.9353,110800.0
2010-12-28 11:05:00,17.72,17.73,17.72,17.72,145200.0,15.9353,15.9442,15.9353,15.9353,145200.0
2010-12-28 11:10:00,17.72,17.73,17.72,17.72,106000.0,15.9353,15.9442,15.9353,15.9353,106000.0
2010-12-28 11:15:00,17.71,17.74,17.71,17.72,248800.0,15.9263,15.9532,15.9263,15.9353,248800.0
2010-12-28 11:20:00,17.72,17.73,17.68,17.72,338000.0,15.9353,15.9442,15.8993,15.9353,338000.0
2010-12-28 11:25:00,17.72,17.74,17.71,17.73,190800.0,15.9353,15.9532,15.9263,15.9442,190800.0
2010-12-28 11:30:00,17.73,17.74,17.73,17.74,74000.0,15.9442,15.9532,15.9442,15.9532,74000.0
2010-12-28 11:35:00,17.74,17.74,17.73,17.73,116800.0,15.9532,15.9532,15.9442,15.9442,116800.0
2010-12-28 11:40:00,17.73,17.73,17.69,17.69,170000.0,15.9442,15.9442,15.9083,15.9083,170000.0
2010-12-28 11:45:00,17.7,17.71,17.66,17.67,336800.0,15.9173,15.9263,15.8813,15.8903,336800.0
2010-12-28 11:50:00,17.67,17.68,17.66,17.67,143200.0,15.8903,15.8993,15.8813,15.8903,143200.0
2010-12-28 11:55:00,17.68,17.68,17.65,17.66,162000.0,15.8993,15.8993,15.8723,15.8813,162000.0
2010-12-28 12:00:00,17.67,17.67,17.66,17.66,134400.0,15.8903,15.8903,15.8813,15.8813,134400.0
2010-12-28 12:05:00,17.66,17.67,17.63,17.63,237600.0,15.8813,15.8903,15.8543,15.8543,237600.0
2010-12-28 12:10:00,17.63,17.63,17.63,17.63,117200.0,15.8543,15.8543,15.8543,15.8543,117200.0
2010-12-28 12:15:00,17.63,17.65,17.63,17.65,114400.0,15.8543,15.8723,15.8543,15.8723,114400.0
2010-12-28 12:20:00,17.65,17.68,17.64,17.68,215600.0,15.8723,15.8993,15.8633,15.8993,215600.0
2010-12-28 12:25:00,17.68,17.7,17.67,17.69,150000.0,15.8993,15.9173,15.8903,15.9083,150000.0
2010-12-28 12:30:00,17.69,17.69,17.66,17.66,96400.0,15.9083,15.9083,15.8813,15.8813,96400.0
2010-12-28 12:35:00,17.66,17.68,17.66,17.68,130000.0,15.8813,15.8993,15.8813,15.8993,130000.0
2010-12-28 12:40:00,17.68,17.69,17.67,17.69,122000.0,15.8993,15.9083,15.8903,15.9083,122000.0
2010-12-28 12:45:00,17.69,17.7,17.67,17.68,72400.0,15.9083,15.9173,15.8903,15.8993,72400.0
2010-12-28 12:50:00,17.68,17.68,17.68,17.68,64800.0,15.8993,15.8993,15.8993,15.8993,64800.0
2010-12-28 12:55:00,17.68,17.69,17.67,17.69,140000.0,15.8993,15.9083,15.8903,15.9083,140000.0
2010-12-28 13:00:00,17.69,17.69,17.68,17.69,77600.0,15.9083,15.9083,15.8993,15.9083,77600.0
2010-12-28 13:05:00,17.69,17.7,17.68,17.69,106000.0,15.9083,15.9173,15.8993,15.9083,106000.0
2010-12-28 13:10:00,17.69,17.7,17.68,17.69,57600.0,15.9083,15.9173,15.8993,15.9083,57600.0
2010-12-28 13:15:00,17.68,17.69,17.68,17.68,74400.0,15.8993,15.9083,15.8993,15.8993,74400.0
2010-12-28 13:20:00,17.69,17.69,17.67,17.69,56000.0,15.9083,15.9083,15.8903,15.9083,56000.0
2010-12-28 13:25:00,17.68,17.68,17.68,17.68,45600.0,15.8993,15.8993,15.8993,15.8993,45600.0
2010-12-28 13:30:00,17.68,17.69,17.68,17.68,73600.0,15.8993,15.9083,15.8993,15.8993,73600.0
2010-12-28 13:35:00,17.68,17.69,17.68,17.68,79600.0,15.8993,15.9083,15.8993,15.8993,79600.0
2010-12-28 13:40:00,17.68,17.68,17.67,17.68,117600.0,15.8993,15.8993,15.8903,15.8993,117600.0
2010-12-28 13:45:00,17.68,17.68,17.68,17.68,88400.0,15.8993,15.8993,15.8993,15.8993,88400.0
2010-12-28 13:50:00,17.68,17.68,17.67,17.68,68800.0,15.8993,15.8993,15.8903,15.8993,68800.0
2010-12-28 13:55:00,17.68,17.68,17.67,17.68,96800.0,15.8993,15.8993,15.8903,15.8993,96800.0
2010-12-28 14:00:00,17.68,17.68,17.66,17.66,93600.0,15.8993,15.8993,15.8813,15.8813,93600.0
2010-12-28 14:05:00,17.67,17.68,17.66,17.67,54000.0,15.8903,15.8993,15.8813,15.8903,54000.0
2010-12-28 14:10:00,17.67,17.68,17.66,17.67,126000.0,15.8903,15.8993,15.8813,15.8903,126000.0
2010-12-28 14:15:00,17.67,17.68,17.66,17.67,77600.0,15.8903,15.8993,15.8813,15.8903,77600.0
2010-12-28 14:20:00,17.67,17.69,17.67,17.68,132800.0,15.8903,15.9083,15.8903,15.8993,132800.0
2010-12-28 14:25:00,17.68,17.71,17.68,17.71,201200.0,15.8993,15.9263,15.8993,15.9263,201200.0
2010-12-28 14:30:00,17.71,17.73,17.7,17.72,162800.0,15.9263,15.9442,15.9173,15.9353,162800.0
2010-12-28 14:35:00,17.72,17.73,17.71,17.72,126000.0,15.9353,15.9442,15.9263,15.9353,126000.0
2010-12-28 14:40:00,17.71,17.73,17.7,17.72,284400.0,15.9263,15.9442,15.9173,15.9353,284400.0
2010-12-28 14:45:00,17.72,17.72,17.71,17.71,110400.0,15.9353,15.9353,15.9263,15.9263,110400.0
2010-12-28 14:50:00,17.71,17.72,17.71,17.72,112800.0,15.9263,15.9353,15.9263,15.9353,112800.0
2010-12-28 14:55:00,17.72,17.73,17.72,17.73,126400.0,15.9353,15.9442,15.9353,15.9442,126400.0
2010-12-28 15:00:00,17.73,17.73,17.72,17.73,100800.0,15.9442,15.9442,15.9353,15.9442,100800.0
2010-12-28 15:05:00,17.73,17.74,17.72,17.72,128400.0,15.9442,15.9532,15.9353,15.9353,128400.0
2010-12-28 15:10:00,17.73,17.75,17.73,17.74,226400.0,15.9442,15.9622,15.9442,15.9532,226400.0
2010-12-28 15:15:00,17.74,17.75,17.73,17.74,189200.0,15.9532,15.9622,15.9442,15.9532,189200.0
2010-12-28 15:20:00,17.75,17.76,17.74,17.75,380400.0,15.9622,15.9712,15.9532,15.9622,380400.0
2010-12-28 15:25:00,17.75,17.75,17.73,17.74,205600.0,15.9622,15.9622,15.9442,15.9532,205600.0
2010-12-28 15:30:00,17.74,17.74,17.72,17.73,244800.0,15.9532,15.9532,15.9353,15.9442,244800.0
2010-12-28 15:35:00,17.73,17.74,17.72,17.73,181600.0,15.9442,15.9532,15.9353,15.9442,181600.0
2010-12-28 15:40:00,17.73,17.73,17.71,17.71,300000.0,15.9442,15.9442,15.9263,15.9263,300000.0
2010-12-28 15:45:00,17.71,17.72,17.69,17.7,445200.0,15.9263,15.9353,15.9083,15.9173,445200.0
2010-12-28 15:50:00,17.71,17.72,17.7,17.72,342800.0,15.9263,15.9353,15.9173,15.9353,342800.0
2010-12-28 15:55:00,17.72,17.72,17.68,17.68,605600.0,15.9353,15.9353,15.8993,15.8993,605600.0
2010-12-29 09:30:00,17.73,17.8,17.71,17.78,347600.0,15.9442,16.0072,15.9263,15.9892,347600.0
2010-12-29 09:35:00,17.78,17.78,17.66,17.68,262000.0,15.9892,15.9892,15.8813,15.8993,262000.0
2010-12-29 09:40:00,17.67,17.73,17.63,17.66,298000.0,15.8903,15.9442,15.8543,15.8813,298000.0
2010-12-29 09:45:00,17.67,17.67,17.63,17.64,201200.0,15.8903,15.8903,15.8543,15.8633,201200.0
2010-12-29 09:50:00,17.64,17.65,17.63,17.65,125600.0,15.8633,15.8723,15.8543,15.8723,125600.0
2010-12-29 09:55:00,17.65,17.66,17.6,17.61,365200.0,15.8723,15.8813,15.8273,15.8363,365200.0
2010-12-29 10:00:00,17.61,17.68,17.61,17.66,346400.0,15.8363,15.8993,15.8363,15.8813,346400.0
2010-12-29 10:05:00,17.66,17.67,17.64,17.66,101200.0,15.8813,15.8903,15.8633,15.8813,101200.0
2010-12-29 10:10:00,17.65,17.67,17.61,17.62,243600.0,15.8723,15.8903,15.8363,15.8453,243600.0
2010-12-29 10:15:00,17.62,17.64,17.61,17.63,136800.0,15.8453,15.8633,15.8363,15.8543,136800.0
2010-12-29 10:20:00,17.63,17.66,17.63,17.66,166400.0,15.8543,15.8813,15.8543,15.8813,166400.0
2010-12-29 10:25:00,17.65,17.67,17.64,17.64,189600.0,15.8723,15.8903,15.8633,15.8633,189600.0
2010-12-29 10:30:00,17.64,17.66,17.63,17.65,149200.0,15.8633,15.8813,15.8543,15.8723,149200.0
2010-12-29 10:35:00,17.66,17.66,17.61,17.61,326800.0,15.8813,15.8813,15.8363,15.8363,326800.0
2010-12-29 10:40:00,17.61,17.62,17.59,17.61,293200.0,15.8363,15.8453,15.8183,15.8363,293200.0
2010-12-29 10:45:00,17.61,17.63,17.61,17.61,166800.0,15.8363,15.8543,15.8363,15.8363,166800.0
2010-12-29 10:50:00,17.61,17.63,17.6,17.62,143600.0,15.8363,15.8543,15.8273,15.8453,143600.0
2010-12-29 10:55:00,17.62,17.68,17.61,17.62,166000.0,15.8453,15.8993,15.8363,15.8453,166000.0
2010-12-29 11:00:00,17.62,17.64,17.62,17.62,130800.0,15.8453,15.8633,15.8453,15.8453,130800.0
2010-12-29 11:05:00,17.62,17.62,17.6,17.6,122400.0,15.8453,15.8453,15.8273,15.8273,122400.0
2010-12-29 11:10:00,17.6,17.61,17.58,17.6,229200.0,15.8273,15.8363,15.8094,15.8273,229200.0
2010-12-29 11:15:00,17.6,17.61,17.59,17.61,160400.0,15.8273,15.8363,15.8183,15.8363,160400.0
2010-12-29 11:20:00,17.61,17.64,17.61,17.62,288800.0,15.8363,15.8633,15.8363,15.8453,288800.0
2010-12-29 11:25:00,17.62,17.63,17.61,17.62,195200.0,15.8453,15.8543,15.8363,15.8453,195200.0
2010-12-29 11:30:00,17.62,17.62,17.61,17.62,137600.0,15.8453,15.8453,15.8363,15.8453,137600.0
2010-12-29 11:35:00,17.62,17.64,17.62,17.63,86800.0,15.8453,15.8633,15.8453,15.8543,86800.0
2010-12-29 11:40:00,17.63,17.65,17.63,17.64,71200.0,15.8543,15.8723,15.8543,15.8633,71200.0
2010-12-29 11:45:00,17.64,17.66,17.64,17.65,110800.0,15.8633,15.8813,15.8633,15.8723,110800.0
2010-12-29 11:50:00,17.64,17.66,17.64,17.65,102800.0,15.8633,15.8813,15.8633,15.8723,102800.0
2010-12-29 11:55:00,17.65,17.66,17.65,17.65,51600.0,15.8723,15.8813,15.8723,15.8723,51600.0
2010-12-29 12:00:00,17.66,17.67,17.64,17.66,66800.0,15.8813,15.8903,15.8633,15.8813,66800.0
2010-12-29 12:05:00,17.66,17.66,17.64,17.65,67200.0,15.8813,15.8813,15.8633,15.8723,67200.0
2010-12-29 12:10:00,17.65,17.66,17.63,17.64,363200.0,15.8723,15.8813,15.8543,15.8633,363200.0
2010-12-29 12:15:00,17.64,17.67,17.64,17.66,143200.0,15.8633,15.8903,15.8633,15.8813,143200.0
2010-12-29 12:20:00,17.66,17.66,17.64,17.65,71600.0,15.8813,15.8813,15.8633,15.8723,71600.0
2010-12-29 12:25:00,17.65,17.66,17.64,17.66,71200.0,15.8723,15.8813,15.8633,15.8813,71200.0
2010-12-29 12:30:00,17.66,17.66,17.64,17.65,110000.0,15.8813,15.8813,15.8633,15.8723,110000.0
2010-12-29 12:35:00,17.65,17.66,17.65,17.66,71200.0,15.8723,15.8813,15.8723,15.8813,71200.0
2010-12-29 12:40:00,17.66,17.67,17.66,17.66,108800.0,15.8813,15.8903,15.8813,15.8813,108800.0
2010-12-29 12:45:00,17.67,17.68,17.66,17.66,132400.0,15.8903,15.8993,15.8813,15.8813,132400.0
2010-12-29 12:50:00,17.66,17.69,17.66,17.69,190000.0,15.8813,15.9083,15.8813,15.9083,190000.0
2010-12-29 12:55:00,17.69,17.7,17.67,17.7,146800.0,15.9083,15.9173,15.8903,15.9173,146800.0
2010-12-29 13:00:00,17.69,17.72,17.69,17.71,151600.0,15.9083,15.9353,15.9083,15.9263,151600.0
2010-12-29 13:05:00,17.71,17.72,17.7,17.72,142800.0,15.9263,15.9353,15.9173,15.9353,142800.0
2010-12-29 13:10:00,17.72,17.72,17.7,17.72,132400.0,15.9353,15.9353,15.9173,15.9353,132400.0
2010-12-29 13:15:00,17.72,17.73,17.7,17.71,83200.0,15.9353,15.9442,15.9173,15.9263,83200.0
2010-12-29 13:20:00,17.71,17.71,17.69,17.7,101600.0,15.9263,15.9263,15.9083,15.9173,101600.0
2010-12-29 13:25:00,17.7,17.71,17.69,17.7,182000.0,15.9173,15.9263,15.9083,15.9173,182000.0
2010-12-29 13:30:00,17.7,17.71,17.68,17.7,110000.0,15.9173,15.9263,15.8993,15.9173,110000.0
2010-12-29 13:35:00,17.7,17.71,17.68,17.71,170800.0,15.9173,15.9263,15.8993,15.9263,170800.0
2010-12-29 13:40:00,17.71,17.71,17.7,17.71,37200.0,15.9263,15.9263,15.9173,15.9263,37200.0
2010-12-29 13:45:00,17.71,17.72,17.71,17.71,67600.0,15.9263,15.9353,15.9263,15.9263,67600.0
2010-12-29 13:50:00,17.71,17.72,17.71,17.71,170400.0,15.9263,15.9353,15.9263,15.9263,170400.0
2010-12-29 13:55:00,17.71,17.72,17.7,17.71,43600.0,15.9263,15.9353,15.9173,15.9263,43600.0
2010-12-29 14:00:00,17.72,17.73,17.71,17.72,85200.0,15.9353,15.9442,15.9263,15.9353,85200.0
2010-12-29 14:05:00,17.72,17.73,17.72,17.72,92000.0,15.9353,15.9442,15.9353,15.9353,92000.0
2010-12-29 14:10:00,17.73,17.73,17.72,17.72,130400.0,15.9442,15.9442,15.9353,15.9353,130400.0
2010-12-29 14:15:00,17.72,17.72,17.69,17.69,63200.0,15.9353,15.9353,15.9083,15.9083,63200.0
2010-12-29 14:20:00,17.69,17.7,17.67,17.68,146400.0,15.9083,15.9173,15.8903,15.8993,146400.0
2010-12-29 14:25:00,17.68,17.68,17.67,17.68,72400.0,15.8993,15.8993,15.8903,15.8993,72400.0
2010-12-29 14:30:00,17.68,17.69,17.66,17.68,110400.0,15.8993,15.9083,15.8813,15.8993,110400.0
2010-12-29 14:35:00,17.67,17.69,17.67,17.69,106800.0,15.8903,15.9083,15.8903,15.9083,106800.0
2010-12-29 14:40:00,17.69,17.69,17.65,17.66,156000.0,15.9083,15.9083,15.8723,15.8813,156000.0
2010-12-29 14:45:00,17.66,17.66,17.64,17.64,169600.0,15.8813,15.8813,15.8633,15.8633,169600.0
2010-12-29 14:50:00,17.64,17.67,17.64,17.65,176000.0,15.8633,15.8903,15.8633,15.8723,176000.0
2010-12-29 14:55:00,17.65,17.65,17.64,17.64,119600.0,15.8723,15.8723,15.8633,15.8633,119600.0
2010-12-29 15:00:00,17.64,17.67,17.64,17.67,84800.0,15.8633,15.8903,15.8633,15.8903,84800.0
2010-12-29 15:05:00,17.67,17.68,17.66,17.67,82400.0,15.8903,15.8993,15.8813,15.8903,82400.0
2010-12-29 15:10:00,17.67,17.68,17.67,17.67,60400.0,15.8903,15.8993,15.8903,15.8903,60400.0
2010-12-29 15:15:00,17.67,17.68,17.67,17.68,98800.0,15.8903,15.8993,15.8903,15.8993,98800.0
2010-12-29 15:20:00,17.68,17.69,17.68,17.68,99600.0,15.8993,15.9083,15.8993,15.8993,99600.0
2010-12-29 15:25:00,17.68,17.69,17.67,17.67,175200.0,15.8993,15.9083,15.8903,15.8903,175200.0
2010-12-29 15:30:00,17.67,17.69,17.67,17.68,128000.0,15.8903,15.9083,15.8903,15.8993,128000.0
2010-12-29 15:35:00,17.68,17.69,17.67,17.68,114400.0,15.8993,15.9083,15.8903,15.8993,114400.0
2010-12-29 15:40:00,17.68,17.68,17.66,17.68,190400.0,15.8993,15.8993,15.8813,15.8993,190400.0
2010-12-29 15:45:00,17.68,17.68,17.66,17.68,304400.0,15.8993,15.8993,15.8813,15.8993,304400.0
2010-12-29 15:50:00,17.68,17.69,17.68,17.68,264000.0,15.8993,15.9083,15.8993,15.8993,264000.0
2010-12-29 15:55:00,17.68,17.69,17.66,17.66,568400.0,15.8993,15.9083,15.8813,15.8813,568400.0
2010-12-30 09:30:00,17.68,17.69,17.65,17.66,336000.0,15.8993,15.9083,15.8723,15.8813,336000.0
2010-12-30 09:35:00,17.66,17.66,17.63,17.66,169600.0,15.8813,15.8813,15.8543,15.8813,169600.0
2010-12-30 09:40:00,17.66,17.67,17.65,17.65,168400.0,15.8813,15.8903,15.8723,15.8723,168400.0
2010-12-30 09:45:00,17.65,17.67,17.64,17.67,216400.0,15.8723,15.8903,15.8633,15.8903,216400.0
2010-12-30 09:50:00,17.67,17.67,17.63,17.64,323600.0,15.8903,15.8903,15.8543,15.8633,323600.0
2010-12-30 09:55:00,17.64,17.65,17.63,17.63,273200.0,15.8633,15.8723,15.8543,15.8543,273200.0
2010-12-30 10:00:00,17.63,17.63,17.58,17.61,202000.0,15.8543,15.8543,15.8094,15.8363,202000.0
2010-12-30 10:05:00,17.61,17.61,17.59,17.61,83600.0,15.8363,15.8363,15.8183,15.8363,83600.0
2010-12-30 10:10:00,17.6,17.6,17.58,17.58,182000.0,15.8273,15.8273,15.8094,15.8094,182000.0
2010-12-30 10:15:00,17.59,17.6,17.58,17.59,157600.0,15.8183,15.8273,15.8094,15.8183,157600.0
2010-12-30 10:20:00,17.59,17.59,17.58,17.58,128800.0,15.8183,15.8183,15.8094,15.8094,128800.0
2010-12-30 10:25:00,17.58,17.59,17.58,17.59,112000.0,15.8094,15.8183,15.8094,15.8183,112000.0
2010-12-30 10:30:00,17.59,17.61,17.58,17.59,153600.0,15.8183,15.8363,15.8094,15.8183,153600.0
2010-12-30 10:35:00,17.59,17.61,17.59,17.6,93200.0,15.8183,15.8363,15.8183,15.8273,93200.0
2010-12-30 10:40:00,17.6,17.6,17.59,17.6,117600.0,15.8273,15.8273,15.8183,15.8273,117600.0
2010-12-30 10:45:00,17.6,17.62,17.59,17.6,143200.0,15.8273,15.8453,15.8183,15.8273,143200.0
2010-12-30 10:50:00,17.6,17.61,17.59,17.61,86400.0,15.8273,15.8363,15.8183,15.8363,86400.0
2010-12-30 10:55:00,17.61,17.61,17.58,17.6,98000.0,15.8363,15.8363,15.8094,15.8273,98000.0
2010-12-30 11:00:00,17.6,17.6,17.59,17.6,65200.0,15.8273,15.8273,15.8183,15.8273,65200.0
2010-12-30 11:05:00,17.6,17.6,17.59,17.6,73600.0,15.8273,15.8273,15.8183,15.8273,73600.0
2010-12-30 11:10:00,17.6,17.62,17.59,17.61,122000.0,15.8273,15.8453,15.8183,15.8363,122000.0
2010-12-30 11:15:00,17.61,17.63,17.6,17.61,99200.0,15.8363,15.8543,15.8273,15.8363,99200.0
2010-12-30 11:20:00,17.61,17.61,17.6,17.6,92400.0,15.8363,15.8363,15.8273,15.8273,92400.0
2010-12-30 11:25:00,17.6,17.64,17.6,17.62,168400.0,15.8273,15.8633,15.8273,15.8453,168400.0
2010-12-30 11:30:00,17.62,17.63,17.6,17.6,116400.0,15.8453,15.8543,15.8273,15.8273,116400.0
2010-12-30 11:35:00,17.6,17.6,17.58,17.58,191200.0,15.8273,15.8273,15.8094,15.8094,191200.0
2010-12-30 11:40:00,17.59,17.59,17.58,17.58,126400.0,15.8183,15.8183,15.8094,15.8094,126400.0
2010-12-30 11:45:00,17.58,17.59,17.58,17.58,126000.0,15.8094,15.8183,15.8094,15.8094,126000.0
2010-12-30 11:50:00,17.58,17.59,17.55,17.56,211200.0,15.8094,15.8183,15.7824,15.7914,211200.0
2010-12-30 11:55:00,17.56,17.61,17.56,17.58,112800.0,15.7914,15.8363,15.7914,15.8094,112800.0
2010-12-30 12:00:00,17.58,17.6,17.56,17.6,93600.0,15.8094,15.8273,15.7914,15.8273,93600.0
2010-12-30 12:05:00,17.59,17.6,17.58,17.58,61200.0,15.8183,15.8273,15.8094,15.8094,61200.0
2010-12-30 12:10:00,17.58,17.59,17.57,17.58,92800.0,15.8094,15.8183,15.8004,15.8094,92800.0
2010-12-30 12:15:00,17.58,17.59,17.57,17.58,74400.0,15.8094,15.8183,15.8004,15.8094,74400.0
2010-12-30 12:20:00,17.58,17.59,17.58,17.58,73600.0,15.8094,15.8183,15.8094,15.8094,73600.0
2010-12-30 12:25:00,17.58,17.59,17.57,17.58,162800.0,15.8094,15.8183,15.8004,15.8094,162800.0
2010-12-30 12:30:00,17.58,17.58,17.56,17.57,112800.0,15.8094,15.8094,15.7914,15.8004,112800.0
2010-12-30 12:35:00,17.58,17.59,17.58,17.58,76000.0,15.8094,15.8183,15.8094,15.8094,76000.0
2010-12-30 12:40:00,17.58,17.59,17.58,17.58,56000.0,15.8094,15.8183,15.8094,15.8094,56000.0
2010-12-30 12:45:00,17.58,17.59,17.57,17.58,86800.0,15.8094,15.8183,15.8004,15.8094,86800.0
2010-12-30 12:50:00,17.58,17.59,17.57,17.58,189200.0,15.8094,15.8183,15.8004,15.8094,189200.0
2010-12-30 12:55:00,17.58,17.58,17.54,17.54,181200.0,15.8094,15.8094,15.7734,15.7734,181200.0
2010-12-30 13:00:00,17.55,17.57,17.55,17.56,96800.0,15.7824,15.8004,15.7824,15.7914,96800.0
2010-12-30 13:05:00,17.56,17.57,17.56,17.56,74000.0,15.7914,15.8004,15.7914,15.7914,74000.0
2010-12-30 13:10:00,17.56,17.57,17.54,17.55,195200.0,15.7914,15.8004,15.7734,15.7824,195200.0
2010-12-30 13:15:00,17.55,17.56,17.54,17.55,180400.0,15.7824,15.7914,15.7734,15.7824,180400.0
2010-12-30 13:20:00,17.55,17.56,17.55,17.55,52800.0,15.7824,15.7914,15.7824,15.7824,52800.0
2010-12-30 13:25:00,17.55,17.56,17.55,17.56,70800.0,15.7824,15.7914,15.7824,15.7914,70800.0
2010-12-30 13:30:00,17.56,17.56,17.55,17.55,67200.0,15.7914,15.7914,15.7824,15.7824,67200.0
2010-12-30 13:35:00,17.55,17.56,17.54,17.55,99600.0,15.7824,15.7914,15.7734,15.7824,99600.0
2010-12-30 13:40:00,17.56,17.56,17.54,17.56,102000.0,15.7914,15.7914,15.7734,15.7914,102000.0
2010-12-30 13:45:00,17.56,17.57,17.56,17.57,75200.0,15.7914,15.8004,15.7914,15.8004,75200.0
2010-12-30 13:50:00,17.57,17.57,17.56,17.57,93600.0,15.8004,15.8004,15.7914,15.8004,93600.0
2010-12-30 13:55:00,17.57,17.58,17.57,17.57,64800.0,15.8004,15.8094,15.8004,15.8004,64800.0
2010-12-30 14:00:00,17.57,17.58,17.57,17.58,68800.0,15.8004,15.8094,15.8004,15.8094,68800.0
2010-12-30 14:05:00,17.58,17.59,17.57,17.57,71600.0,15.8094,15.8183,15.8004,15.8004,71600.0
2010-12-30 14:10:00,17.57,17.58,17.53,17.58,266800.0,15.8004,15.8094,15.7644,15.8094,266800.0
2010-12-30 14:15:00,17.58,17.59,17.56,17.58,200800.0,15.8094,15.8183,15.7914,15.8094,200800.0
2010-12-30 14:20:00,17.58,17.59,17.56,17.56,98800.0,15.8094,15.8183,15.7914,15.7914,98800.0
2010-12-30 14:25:00,17.56,17.58,17.56,17.57,205200.0,15.7914,15.8094,15.7914,15.8004,205200.0
2010-12-30 14:30:00,17.57,17.57,17.56,17.57,61600.0,15.8004,15.8004,15.7914,15.8004,61600.0
2010-12-30 14:35:00,17.56,17.58,17.56,17.57,100800.0,15.7914,15.8094,15.7914,15.8004,100800.0
2010-12-30 14:40:00,17.57,17.58,17.56,17.57,105200.0,15.8004,15.8094,15.7914,15.8004,105200.0
2010-12-30 14:45:00,17.57,17.57,17.55,17.56,63200.0,15.8004,15.8004,15.7824,15.7914,63200.0
2010-12-30 14:50:00,17.56,17.57,17.55,17.56,169200.0,15.7914,15.8004,15.7824,15.7914,169200.0
2010-12-30 14:55:00,17.56,17.58,17.55,17.56,70000.0,15.7914,15.8094,15.7824,15.7914,70000.0
2010-12-30 15:00:00,17.56,17.57,17.55,17.55,74000.0,15.7914,15.8004,15.7824,15.7824,74000.0
2010-12-30 15:05:00,17.55,17.58,17.55,17.58,95200.0,15.7824,15.8094,15.7824,15.8094,95200.0
2010-12-30 15:10:00,17.57,17.58,17.57,17.58,131200.0,15.8004,15.8094,15.8004,15.8094,131200.0
2010-12-30 15:15:00,17.58,17.59,17.58,17.58,171200.0,15.8094,15.8183,15.8094,15.8094,171200.0
2010-12-30 15:20:00,17.58,17.59,17.57,17.59,137600.0,15.8094,15.8183,15.8004,15.8183,137600.0
2010-12-30 15:25:00,17.59,17.61,17.58,17.61,182400.0,15.8183,15.8363,15.8094,15.8363,182400.0
2010-12-30 15:30:00,17.6,17.61,17.58,17.59,170800.0,15.8273,15.8363,15.8094,15.8183,170800.0
2010-12-30 15:35:00,17.59,17.6,17.58,17.6,177600.0,15.8183,15.8273,15.8094,15.8273,177600.0
2010-12-30 15:40:00,17.6,17.6,17.59,17.59,116800.0,15.8273,15.8273,15.8183,15.8183,116800.0
2010-12-30 15:45:00,17.59,17.59,17.58,17.59,150000.0,15.8183,15.8183,15.8094,15.8183,150000.0
2010-12-30 15:50:00,17.59,17.6,17.58,17.59,281600.0,15.8183,15.8273,15.8094,15.8183,281600.0
2010-12-30 15:55:00,17.59,17.59,17.57,17.58,364400.0,15.8183,15.8183,15.8004,15.8094,364400.0
2010-12-31 09:30:00,17.57,17.59,17.49,17.5,464000.0,15.8004,15.8183,15.7284,15.7374,464000.0
2010-12-31 09:35:00,17.5,17.54,17.5,17.51,135200.0,15.7374,15.7734,15.7374,15.7464,135200.0
2010-12-31 09:40:00,17.51,17.55,17.5,17.52,233200.0,15.7464,15.7824,15.7374,15.7554,233200.0
2010-12-31 09:45:00,17.52,17.52,17.5,17.51,213200.0,15.7554,15.7554,15.7374,15.7464,213200.0
2010-12-31 09:50:00,17.5,17.52,17.5,17.51,185600.0,15.7374,15.7554,15.7374,15.7464,185600.0
2010-12-31 09:55:00,17.5,17.52,17.49,17.5,166800.0,15.7374,15.7554,15.7284,15.7374,166800.0
2010-12-31 10:00:00,17.5,17.5,17.49,17.5,188800.0,15.7374,15.7374,15.7284,15.7374,188800.0
2010-12-31 10:05:00,17.5,17.52,17.5,17.52,226000.0,15.7374,15.7554,15.7374,15.7554,226000.0
2010-12-31 10:10:00,17.52,17.54,17.51,17.53,146000.0,15.7554,15.7734,15.7464,15.7644,146000.0
2010-12-31 10:15:00,17.53,17.54,17.52,17.53,158000.0,15.7644,15.7734,15.7554,15.7644,158000.0
2010-12-31 10:20:00,17.53,17.55,17.53,17.54,63600.0,15.7644,15.7824,15.7644,15.7734,63600.0
2010-12-31 10:25:00,17.54,17.55,17.52,17.52,82400.0,15.7734,15.7824,15.7554,15.7554,82400.0
2010-12-31 10:30:00,17.52,17.53,17.52,17.52,73600.0,15.7554,15.7644,15.7554,15.7554,73600.0
2010-12-31 10:35:00,17.52,17.55,17.52,17.54,66800.0,15.7554,15.7824,15.7554,15.7734,66800.0
2010-12-31 10:40:00,17.54,17.54,17.53,17.54,77200.0,15.7734,15.7734,15.7644,15.7734,77200.0
2010-12-31 10:45:00,17.54,17.56,17.54,17.54,92000.0,15.7734,15.7914,15.7734,15.7734,92000.0
2010-12-31 10:50:00,17.54,17.58,17.54,17.58,177200.0,15.7734,15.8094,15.7734,15.8094,177200.0
2010-12-31 10:55:00,17.58,17.58,17.55,17.55,114000.0,15.8094,15.8094,15.7824,15.7824,114000.0
2010-12-31 11:00:00,17.55,17.56,17.54,17.54,98400.0,15.7824,15.7914,15.7734,15.7734,98400.0
2010-12-31 11:05:00,17.54,17.54,17.52,17.53,132000.0,15.7734,15.7734,15.7554,15.7644,132000.0
2010-12-31 11:10:00,17.53,17.53,17.51,17.52,120400.0,15.7644,15.7644,15.7464,15.7554,120400.0
2010-12-31 11:15:00,17.52,17.54,17.51,17.53,220800.0,15.7554,15.7734,15.7464,15.7644,220800.0
2010-12-31 11:20:00,17.53,17.55,17.52,17.54,109600.0,15.7644,15.7824,15.7554,15.7734,109600.0
2010-12-31 11:25:00,17.54,17.54,17.5,17.5,105600.0,15.7734,15.7734,15.7374,15.7374,105600.0
2010-12-31 11:30:00,17.51,17.54,17.5,17.53,87200.0,15.7464,15.7734,15.7374,15.7644,87200.0
2010-12-31 11:35:00,17.53,17.53,17.51,17.52,77600.0,15.7644,15.7644,15.7464,15.7554,77600.0
2010-12-31 11:40:00,17.52,17.53,17.51,17.53,125200.0,15.7554,15.7644,15.7464,15.7644,125200.0
2010-12-31 11:45:00,17.53,17.57,17.53,17.55,185200.0,15.7644,15.8004,15.7644,15.7824,185200.0
2010-12-31 11:50:00,17.55,17.55,17.53,17.55,121600.0,15.7824,15.7824,15.7644,15.7824,121600.0
2010-12-31 11:55:00,17.54,17.55,17.53,17.53,92400.0,15.7734,15.7824,15.7644,15.7644,92400.0
2010-12-31 12:00:00,17.53,17.54,17.52,17.53,87200.0,15.7644,15.7734,15.7554,15.7644,87200.0
2010-12-31 12:05:00,17.54,17.54,17.51,17.52,82400.0,15.7734,15.7734,15.7464,15.7554,82400.0
2010-12-31 12:10:00,17.52,17.53,17.52,17.53,129200.0,15.7554,15.7644,15.7554,15.7644,129200.0
2010-12-31 12:15:00,17.53,17.54,17.52,17.52,66000.0,15.7644,15.7734,15.7554,15.7554,66000.0
2010-12-31 12:20:00,17.52,17.53,17.52,17.52,91200.0,15.7554,15.7644,15.7554,15.7554,91200.0
2010-12-31 12:25:00,17.52,17.53,17.52,17.52,78800.0,15.7554,15.7644,15.7554,15.7554,78800.0
2010-12-31 12:30:00,17.52,17.52,17.51,17.52,221200.0,15.7554,15.7554,15.7464,15.7554,221200.0
2010-12-31 12:35:00,17.52,17.52,17.51,17.51,122400.0,15.7554,15.7554,15.7464,15.7464,122400.0
2010-12-31 12:40:00,17.51,17.52,17.5,17.5,87200.0,15.7464,15.7554,15.7374,15.7374,87200.0
2010-12-31 12:45:00,17.5,17.53,17.5,17.53,167200.0,15.7374,15.7644,15.7374,15.7644,167200.0
2010-12-31 12:50:00,17.53,17.53,17.5,17.51,182400.0,15.7644,15.7644,15.7374,15.7464,182400.0
2010-12-31 12:55:00,17.51,17.52,17.5,17.5,120800.0,15.7464,15.7554,15.7374,15.7374,120800.0
2010-12-31 13:00:00,17.5,17.51,17.5,17.5,61600.0,15.7374,15.7464,15.7374,15.7374,61600.0
2010-12-31 13:05:00,17.5,17.51,17.5,17.5,53200.0,15.7374,15.7464,15.7374,15.7374,53200.0
2010-12-31 13:10:00,17.5,17.52,17.5,17.51,70800.0,15.7374,15.7554,15.7374,15.7464,70800.0
2010-12-31 13:15:00,17.51,17.53,17.51,17.52,43200.0,15.7464,15.7644,15.7464,15.7554,43200.0
2010-12-31 13:20:00,17.52,17.52,17.51,17.51,35600.0,15.7554,15.7554,15.7464,15.7464,35600.0
2010-12-31 13:25:00,17.51,17.52,17.51,17.52,83600.0,15.7464,15.7554,15.7464,15.7554,83600.0
2010-12-31 13:30:00,17.52,17.52,17.52,17.52,58400.0,15.7554,15.7554,15.7554,15.7554,58400.0
2010-12-31 13:35:00,17.52,17.52,17.51,17.51,56800.0,15.7554,15.7554,15.7464,15.7464,56800.0
2010-12-31 13:40:00,17.51,17.51,17.5,17.5,129200.0,15.7464,15.7464,15.7374,15.7374,129200.0
2010-12-31 13:45:00,17.5,17.51,17.5,17.51,140400.0,15.7374,15.7464,15.7374,15.7464,140400.0
2010-12-31 13:50:00,17.51,17.52,17.5,17.51,54000.0,15.7464,15.7554,15.7374,15.7464,54000.0
2010-12-31 13:55:00,17.51,17.51,17.5,17.5,124000.0,15.7464,15.7464,15.7374,15.7374,124000.0
2010-12-31 14:00:00,17.5,17.52,17.5,17.52,78000.0,15.7374,15.7554,15.7374,15.7554,78000.0
2010-12-31 14:05:00,17.52,17.54,17.51,17.54,150400.0,15.7554,15.7734,15.7464,15.7734,150400.0
2010-12-31 14:10:00,17.54,17.55,17.53,17.55,178400.0,15.7734,15.7824,15.7644,15.7824,178400.0
2010-12-31 14:15:00,17.55,17.56,17.54,17.56,220400.0,15.7824,15.7914,15.7734,15.7914,220400.0
2010-12-31 14:20:00,17.56,17.57,17.56,17.56,114000.0,15.7914,15.8004,15.7914,15.7914,114000.0
2010-12-31 14:25:00,17.56,17.58,17.56,17.57,139600.0,15.7914,15.8094,15.7914,15.8004,139600.0
2010-12-31 14:30:00,17.58,17.58,17.57,17.58,117200.0,15.8094,15.8094,15.8004,15.8094,117200.0
2010-12-31 14:35:00,17.58,17.6,17.58,17.59,162000.0,15.8094,15.8273,15.8094,15.8183,162000.0
2010-12-31 14:40:00,17.59,17.59,17.57,17.58,71200.0,15.8183,15.8183,15.8004,15.8094,71200.0
2010-12-31 14:45:00,17.58,17.59,17.58,17.58,76000.0,15.8094,15.8183,15.8094,15.8094,76000.0
2010-12-31 14:50:00,17.58,17.59,17.57,17.58,95600.0,15.8094,15.8183,15.8004,15.8094,95600.0
2010-12-31 14:55:00,17.58,17.6,17.57,17.58,78000.0,15.8094,15.8273,15.8004,15.8094,78000.0
2010-12-31 15:00:00,17.58,17.6,17.58,17.59,100800.0,15.8094,15.8273,15.8094,15.8183,100800.0
2010-12-31 15:05:00,17.58,17.6,17.58,17.59,79200.0,15.8094,15.8273,15.8094,15.8183,79200.0
2010-12-31 15:10:00,17.6,17.6,17.59,17.6,80800.0,15.8273,15.8273,15.8183,15.8273,80800.0
2010-12-31 15:15:00,17.6,17.61,17.59,17.6,249200.0,15.8273,15.8363,15.8183,15.8273,249200.0
2010-12-31 15:20:00,17.6,17.6,17.58,17.58,132000.0,15.8273,15.8273,15.8094,15.8094,132000.0
2010-12-31 15:25:00,17.58,17.59,17.57,17.58,110400.0,15.8094,15.8183,15.8004,15.8094,110400.0
2010-12-31 15:30:00,17.58,17.59,17.58,17.59,107600.0,15.8094,15.8183,15.8094,15.8183,107600.0
2010-12-31 15:35:00,17.59,17.6,17.58,17.59,154400.0,15.8183,15.8273,15.8094,15.8183,154400.0
2010-12-31 15:40:00,17.59,17.62,17.59,17.6,206400.0,15.8183,15.8453,15.8183,15.8273,206400.0
2010-12-31 15:45:00,17.6,17.61,17.59,17.59,249200.0,15.8273,15.8363,15.8183,15.8183,249200.0
2010-12-31 15:50:00,17.59,17.6,17.58,17.59,193600.0,15.8183,15.8273,15.8094,15.8183,193600.0
2010-12-31 15:55:00,17.6,17.61,17.59,17.6,419600.0,15.8273,15.8363,15.8183,15.8273,419600.0
2011-01-03 09:30:00,17.58,17.73,17.57,17.63,708800.0,15.8094,15.9442,15.8004,15.8543,708800.0
2011-01-03 09:35:00,17.63,17.68,17.62,17.66,274400.0,15.8543,15.8993,15.8453,15.8813,274400.0
2011-01-03 09:40:00,17.66,17.68,17.64,17.68,372000.0,15.8813,15.8993,15.8633,15.8993,372000.0
2011-01-03 09:45:00,17.67,17.69,17.66,17.69,308000.0,15.8903,15.9083,15.8813,15.9083,308000.0
2011-01-03 09:50:00,17.69,17.7,17.67,17.68,227600.0,15.9083,15.9173,15.8903,15.8993,227600.0
2011-01-03 09:55:00,17.68,17.69,17.67,17.68,313200.0,15.8993,15.9083,15.8903,15.8993,313200.0
2011-01-03 10:00:00,17.69,17.7,17.68,17.68,263200.0,15.9083,15.9173,15.8993,15.8993,263200.0
2011-01-03 10:05:00,17.68,17.68,17.64,17.65,290400.0,15.8993,15.8993,15.8633,15.8723,290400.0
2011-01-03 10:10:00,17.65,17.65,17.58,17.6,420800.0,15.8723,15.8723,15.8094,15.8273,420800.0
2011-01-03 10:15:00,17.6,17.61,17.56,17.59,451600.0,15.8273,15.8363,15.7914,15.8183,451600.0
2011-01-03 10:20:00,17.59,17.61,17.57,17.6,273600.0,15.8183,15.8363,15.8004,15.8273,273600.0
2011-01-03 10:25:00,17.6,17.62,17.57,17.62,320000.0,15.8273,15.8453,15.8004,15.8453,320000.0
2011-01-03 10:30:00,17.62,17.65,17.61,17.63,345600.0,15.8453,15.8723,15.8363,15.8543,345600.0
2011-01-03 10:35:00,17.63,17.65,17.59,17.63,297600.0,15.8543,15.8723,15.8183,15.8543,297600.0
2011-01-03 10:40:00,17.63,17.67,17.6,17.65,278800.0,15.8543,15.8903,15.8273,15.8723,278800.0
2011-01-03 10:45:00,17.66,17.7,17.65,17.69,318000.0,15.8813,15.9173,15.8723,15.9083,318000.0
2011-01-03 10:50:00,17.7,17.7,17.68,17.7,308000.0,15.9173,15.9173,15.8993,15.9173,308000.0
2011-01-03 10:55:00,17.7,17.73,17.69,17.69,565600.0,15.9173,15.9442,15.9083,15.9083,565600.0
2011-01-03 11:00:00,17.69,17.7,17.66,17.68,229200.0,15.9083,15.9173,15.8813,15.8993,229200.0
2011-01-03 11:05:00,17.68,17.68,17.64,17.65,262400.0,15.8993,15.8993,15.8633,15.8723,262400.0
2011-01-03 11:10:00,17.64,17.65,17.55,17.59,712800.0,15.8633,15.8723,15.7824,15.8183,712800.0
2011-01-03 11:15:00,17.58,17.66,17.57,17.63,429200.0,15.8094,15.8813,15.8004,15.8543,429200.0
2011-01-03 11:20:00,17.63,17.67,17.6,17.66,278400.0,15.8543,15.8903,15.8273,15.8813,278400.0
2011-01-03 11:25:00,17.66,17.66,17.6,17.6,273600.0,15.8813,15.8813,15.8273,15.8273,273600.0
2011-01-03 11:30:00,17.6,17.61,17.59,17.61,369600.0,15.8273,15.8363,15.8183,15.8363,369600.0
2011-01-03 11:35:00,17.61,17.65,17.6,17.65,264000.0,15.8363,15.8723,15.8273,15.8723,264000.0
2011-01-03 11:40:00,17.65,17.66,17.62,17.64,340800.0,15.8723,15.8813,15.8453,15.8633,340800.0
2011-01-03 11:45:00,17.64,17.65,17.62,17.65,216800.0,15.8633,15.8723,15.8453,15.8723,216800.0
2011-01-03 11:50:00,17.64,17.64,17.61,17.62,336000.0,15.8633,15.8633,15.8363,15.8453,336000.0
2011-01-03 11:55:00,17.61,17.65,17.61,17.64,174000.0,15.8363,15.8723,15.8363,15.8633,174000.0
2011-01-03 12:00:00,17.64,17.66,17.62,17.64,338800.0,15.8633,15.8813,15.8453,15.8633,338800.0
2011-01-03 12:05:00,17.64,17.66,17.63,17.64,164800.0,15.8633,15.8813,15.8543,15.8633,164800.0
2011-01-03 12:10:00,17.64,17.67,17.64,17.67,229200.0,15.8633,15.8903,15.8633,15.8903,229200.0
2011-01-03 12:15:00,17.67,17.69,17.65,17.67,250400.0,15.8903,15.9083,15.8723,15.8903,250400.0
2011-01-03 12:20:00,17.67,17.68,17.64,17.66,230400.0,15.8903,15.8993,15.8633,15.8813,230400.0
2011-01-03 12:25:00,17.66,17.68,17.65,17.66,164800.0,15.8813,15.8993,15.8723,15.8813,164800.0
2011-01-03 12:30:00,17.66,17.67,17.64,17.65,238400.0,15.8813,15.8903,15.8633,15.8723,238400.0
2011-01-03 12:35:00,17.65,17.66,17.64,17.66,72000.0,15.8723,15.8813,15.8633,15.8813,72000.0
2011-01-03 12:40:00,17.65,17.66,17.64,17.65,137600.0,15.8723,15.8813,15.8633,15.8723,137600.0
2011-01-03 12:45:00,17.65,17.65,17.64,17.65,127200.0,15.8723,15.8723,15.8633,15.8723,127200.0
2011-01-03 12:50:00,17.64,17.65,17.64,17.65,253600.0,15.8633,15.8723,15.8633,15.8723,253600.0
2011-01-03 12:55:00,17.65,17.65,17.64,17.65,167200.0,15.8723,15.8723,15.8633,15.8723,167200.0
2011-01-03 13:00:00,17.65,17.66,17.64,17.66,256800.0,15.8723,15.8813,15.8633,15.8813,256800.0
2011-01-03 13:05:00,17.66,17.66,17.63,17.64,205200.0,15.8813,15.8813,15.8543,15.8633,205200.0
2011-01-03 13:10:00,17.64,17.65,17.63,17.64,210400.0,15.8633,15.8723,15.8543,15.8633,210400.0
2011-01-03 13:15:00,17.64,17.65,17.63,17.63,190000.0,15.8633,15.8723,15.8543,15.8543,190000.0
2011-01-03 13:20:00,17.63,17.64,17.63,17.64,108800.0,15.8543,15.8633,15.8543,15.8633,108800.0
2011-01-03 13:25:00,17.63,17.65,17.63,17.64,201600.0,15.8543,15.8723,15.8543,15.8633,201600.0
2011-01-03 13:30:00,17.64,17.65,17.63,17.65,172400.0,15.8633,15.8723,15.8543,15.8723,172400.0
2011-01-03 13:35:00,17.65,17.65,17.61,17.61,212000.0,15.8723,15.8723,15.8363,15.8363,212000.0
2011-01-03 13:40:00,17.61,17.64,17.61,17.64,171200.0,15.8363,15.8633,15.8363,15.8633,171200.0
2011-01-03 13:45:00,17.64,17.64,17.61,17.64,360400.0,15.8633,15.8633,15.8363,15.8633,360400.0
2011-01-03 13:50:00,17.64,17.66,17.63,17.65,390800.0,15.8633,15.8813,15.8543,15.8723,390800.0
2011-01-03 13:55:00,17.65,17.67,17.64,17.66,205600.0,15.8723,15.8903,15.8633,15.8813,205600.0
2011-01-03 14:00:00,17.67,17.7,17.66,17.69,499600.0,15.8903,15.9173,15.8813,15.9083,499600.0
2011-01-03 14:05:00,17.69,17.7,17.68,17.68,177600.0,15.9083,15.9173,15.8993,15.8993,177600.0
2011-01-03 14:10:00,17.68,17.69,17.67,17.68,228800.0,15.8993,15.9083,15.8903,15.8993,228800.0
2011-01-03 14:15:00,17.67,17.68,17.65,17.66,166000.0,15.8903,15.8993,15.8723,15.8813,166000.0
2011-01-03 14:20:00,17.66,17.66,17.63,17.66,230000.0,15.8813,15.8813,15.8543,15.8813,230000.0
2011-01-03 14:25:00,17.66,17.66,17.63,17.64,172400.0,15.8813,15.8813,15.8543,15.8633,172400.0
2011-01-03 14:30:00,17.64,17.65,17.61,17.63,364000.0,15.8633,15.8723,15.8363,15.8543,364000.0
2011-01-03 14:35:00,17.63,17.64,17.61,17.63,145200.0,15.8543,15.8633,15.8363,15.8543,145200.0
2011-01-03 14:40:00,17.63,17.63,17.59,17.6,378800.0,15.8543,15.8543,15.8183,15.8273,378800.0
2011-01-03 14:45:00,17.6,17.61,17.59,17.6,276000.0,15.8273,15.8363,15.8183,15.8273,276000.0
2011-01-03 14:50:00,17.6,17.61,17.58,17.59,295600.0,15.8273,15.8363,15.8094,15.8183,295600.0
2011-01-03 14:55:00,17.59,17.6,17.59,17.59,342800.0,15.8183,15.8273,15.8183,15.8183,342800.0
2011-01-03 15:00:00,17.59,17.59,17.58,17.58,334400.0,15.8183,15.8183,15.8094,15.8094,334400.0
2011-01-03 15:05:00,17.58,17.59,17.57,17.58,268800.0,15.8094,15.8183,15.8004,15.8094,268800.0
2011-01-03 15:10:00,17.58,17.59,17.57,17.58,262000.0,15.8094,15.8183,15.8004,15.8094,262000.0
2011-01-03 15:15:00,17.58,17.59,17.57,17.57,237200.0,15.8094,15.8183,15.8004,15.8004,237200.0
2011-01-03 15:20:00,17.57,17.58,17.56,17.56,559600.0,15.8004,15.8094,15.7914,15.7914,559600.0
2011-01-03 15:25:00,17.56,17.58,17.56,17.57,176800.0,15.7914,15.8094,15.7914,15.8004,176800.0
2011-01-03 15:30:00,17.57,17.59,17.57,17.59,325200.0,15.8004,15.8183,15.8004,15.8183,325200.0
2011-01-03 15:35:00,17.59,17.61,17.59,17.6,351200.0,15.8183,15.8363,15.8183,15.8273,351200.0
2011-01-03 15:40:00,17.6,17.61,17.57,17.57,558800.0,15.8273,15.8363,15.8004,15.8004,558800.0
2011-01-03 15:45:00,17.58,17.63,17.58,17.61,562800.0,15.8094,15.8543,15.8094,15.8363,562800.0
2011-01-03 15:50:00,17.61,17.62,17.6,17.6,484800.0,15.8363,15.8453,15.8273,15.8273,484800.0
2011-01-03 15:55:00,17.6,17.64,17.6,17.63,903600.0,15.8273,15.8633,15.8273,15.8543,903600.0
2011-01-04 09:30:00,17.73,17.74,17.63,17.69,755200.0,15.9442,15.9532,15.8543,15.9083,755200.0
2011-01-04 09:35:00,17.7,17.71,17.66,17.67,268400.0,15.9173,15.9263,15.8813,15.8903,268400.0
2011-01-04 09:40:00,17.67,17.67,17.63,17.67,346800.0,15.8903,15.8903,15.8543,15.8903,346800.0
2011-01-04 09:45:00,17.67,17.67,17.65,17.66,164000.0,15.8903,15.8903,15.8723,15.8813,164000.0
2011-01-04 09:50:00,17.66,17.68,17.64,17.66,176800.0,15.8813,15.8993,15.8633,15.8813,176800.0
2011-01-04 09:55:00,17.66,17.7,17.65,17.69,280000.0,15.8813,15.9173,15.8723,15.9083,280000.0
2011-01-04 10:00:00,17.7,17.7,17.68,17.7,254400.0,15.9173,15.9173,15.8993,15.9173,254400.0
2011-01-04 10:05:00,17.7,17.7,17.66,17.67,185600.0,15.9173,15.9173,15.8813,15.8903,185600.0
2011-01-04 10:10:00,17.67,17.69,17.64,17.68,178800.0,15.8903,15.9083,15.8633,15.8993,178800.0
2011-01-04 10:15:00,17.68,17.68,17.65,17.68,234000.0,15.8993,15.8993,15.8723,15.8993,234000.0
2011-01-04 10:20:00,17.68,17.7,17.67,17.69,180000.0,15.8993,15.9173,15.8903,15.9083,180000.0
2011-01-04 10:25:00,17.69,17.7,17.65,17.67,421200.0,15.9083,15.9173,15.8723,15.8903,421200.0
2011-01-04 10:30:00,17.68,17.69,17.67,17.68,178000.0,15.8993,15.9083,15.8903,15.8993,178000.0
2011-01-04 10:35:00,17.68,17.7,17.65,17.65,192800.0,15.8993,15.9173,15.8723,15.8723,192800.0
2011-01-04 10:40:00,17.66,17.68,17.66,17.66,215200.0,15.8813,15.8993,15.8813,15.8813,215200.0
2011-01-04 10:45:00,17.66,17.67,17.65,17.66,282400.0,15.8813,15.8903,15.8723,15.8813,282400.0
2011-01-04 10:50:00,17.66,17.66,17.64,17.65,342400.0,15.8813,15.8813,15.8633,15.8723,342400.0
2011-01-04 10:55:00,17.65,17.65,17.61,17.64,692000.0,15.8723,15.8723,15.8363,15.8633,692000.0
2011-01-04 11:00:00,17.65,17.65,17.63,17.63,187200.0,15.8723,15.8723,15.8543,15.8543,187200.0
2011-01-04 11:05:00,17.63,17.65,17.63,17.64,405200.0,15.8543,15.8723,15.8543,15.8633,405200.0
2011-01-04 11:10:00,17.64,17.64,17.6,17.61,317600.0,15.8633,15.8633,15.8273,15.8363,317600.0
2011-01-04 11:15:00,17.61,17.61,17.59,17.6,236800.0,15.8363,15.8363,15.8183,15.8273,236800.0
2011-01-04 11:20:00,17.6,17.6,17.57,17.58,259600.0,15.8273,15.8273,15.8004,15.8094,259600.0
2011-01-04 11:25:00,17.57,17.6,17.57,17.59,215200.0,15.8004,15.8273,15.8004,15.8183,215200.0
2011-01-04 11:30:00,17.58,17.61,17.57,17.6,190000.0,15.8094,15.8363,15.8004,15.8273,190000.0
2011-01-04 11:35:00,17.6,17.61,17.59,17.6,182800.0,15.8273,15.8363,15.8183,15.8273,182800.0
2011-01-04 11:40:00,17.6,17.61,17.59,17.6,98400.0,15.8273,15.8363,15.8183,15.8273,98400.0
2011-01-04 11:45:00,17.6,17.61,17.59,17.61,109200.0,15.8273,15.8363,15.8183,15.8363,109200.0
2011-01-04 11:50:00,17.61,17.62,17.6,17.62,256000.0,15.8363,15.8453,15.8273,15.8453,256000.0
2011-01-04 11:55:00,17.62,17.62,17.6,17.62,167600.0,15.8453,15.8453,15.8273,15.8453,167600.0
2011-01-04 12:00:00,17.62,17.63,17.61,17.61,109200.0,15.8453,15.8543,15.8363,15.8363,109200.0
2011-01-04 12:05:00,17.61,17.63,17.61,17.61,172800.0,15.8363,15.8543,15.8363,15.8363,172800.0
2011-01-04 12:10:00,17.61,17.63,17.6,17.62,259200.0,15.8363,15.8543,15.8273,15.8453,259200.0
2011-01-04 12:15:00,17.62,17.62,17.61,17.61,90000.0,15.8453,15.8453,15.8363,15.8363,90000.0
2011-01-04 12:20:00,17.61,17.62,17.6,17.61,254800.0,15.8363,15.8453,15.8273,15.8363,254800.0
2011-01-04 12:25:00,17.61,17.61,17.59,17.61,362800.0,15.8363,15.8363,15.8183,15.8363,362800.0
2011-01-04 12:30:00,17.6,17.62,17.6,17.61,253600.0,15.8273,15.8453,15.8273,15.8363,253600.0
2011-01-04 12:35:00,17.61,17.62,17.6,17.61,117600.0,15.8363,15.8453,15.8273,15.8363,117600.0
2011-01-04 12:40:00,17.61,17.63,17.61,17.62,212400.0,15.8363,15.8543,15.8363,15.8453,212400.0
2011-01-04 12:45:00,17.61,17.62,17.6,17.62,173200.0,15.8363,15.8453,15.8273,15.8453,173200.0
2011-01-04 12:50:00,17.62,17.63,17.6,17.61,109200.0,15.8453,15.8543,15.8273,15.8363,109200.0
2011-01-04 12:55:00,17.61,17.62,17.6,17.61,85600.0,15.8363,15.8453,15.8273,15.8363,85600.0
2011-01-04 13:00:00,17.61,17.62,17.6,17.6,98800.0,15.8363,15.8453,15.8273,15.8273,98800.0
2011-01-04 13:05:00,17.6,17.61,17.59,17.6,82800.0,15.8273,15.8363,15.8183,15.8273,82800.0
2011-01-04 13:10:00,17.6,17.6,17.58,17.58,251600.0,15.8273,15.8273,15.8094,15.8094,251600.0
2011-01-04 13:15:00,17.58,17.61,17.58,17.6,105200.0,15.8094,15.8363,15.8094,15.8273,105200.0
2011-01-04 13:20:00,17.6,17.61,17.6,17.6,88000.0,15.8273,15.8363,15.8273,15.8273,88000.0
2011-01-04 13:25:00,17.6,17.61,17.59,17.6,179600.0,15.8273,15.8363,15.8183,15.8273,179600.0
2011-01-04 13:30:00,17.6,17.61,17.6,17.6,77200.0,15.8273,15.8363,15.8273,15.8273,77200.0
2011-01-04 13:35:00,17.6,17.61,17.59,17.61,169600.0,15.8273,15.8363,15.8183,15.8363,169600.0
2011-01-04 13:40:00,17.61,17.62,17.6,17.62,98800.0,15.8363,15.8453,15.8273,15.8453,98800.0
2011-01-04 13:45:00,17.62,17.63,17.61,17.62,105200.0,15.8453,15.8543,15.8363,15.8453,105200.0
2011-01-04 13:50:00,17.62,17.62,17.61,17.62,81600.0,15.8453,15.8453,15.8363,15.8453,81600.0
2011-01-04 13:55:00,17.62,17.62,17.62,17.62,69200.0,15.8453,15.8453,15.8453,15.8453,69200.0
2011-01-04 14:00:00,17.62,17.62,17.61,17.62,194000.0,15.8453,15.8453,15.8363,15.8453,194000.0
2011-01-04 14:05:00,17.62,17.63,17.61,17.63,223600.0,15.8453,15.8543,15.8363,15.8543,223600.0
2011-01-04 14:10:00,17.63,17.66,17.62,17.64,403200.0,15.8543,15.8813,15.8453,15.8633,403200.0
2011-01-04 14:15:00,17.64,17.65,17.64,17.64,197200.0,15.8633,15.8723,15.8633,15.8633,197200.0
2011-01-04 14:20:00,17.64,17.66,17.64,17.65,368000.0,15.8633,15.8813,15.8633,15.8723,368000.0
2011-01-04 14:25:00,17.65,17.66,17.64,17.65,126400.0,15.8723,15.8813,15.8633,15.8723,126400.0
2011-01-04 14:30:00,17.65,17.66,17.63,17.64,214400.0,15.8723,15.8813,15.8543,15.8633,214400.0
2011-01-04 14:35:00,17.64,17.64,17.62,17.63,140000.0,15.8633,15.8633,15.8453,15.8543,140000.0
2011-01-04 14:40:00,17.63,17.64,17.61,17.63,300400.0,15.8543,15.8633,15.8363,15.8543,300400.0
2011-01-04 14:45:00,17.63,17.64,17.62,17.64,107200.0,15.8543,15.8633,15.8453,15.8633,107200.0
2011-01-04 14:50:00,17.64,17.65,17.63,17.64,117600.0,15.8633,15.8723,15.8543,15.8633,117600.0
2011-01-04 14:55:00,17.64,17.64,17.63,17.63,193200.0,15.8633,15.8633,15.8543,15.8543,193200.0
2011-01-04 15:00:00,17.63,17.64,17.62,17.62,218000.0,15.8543,15.8633,15.8453,15.8453,218000.0
2011-01-04 15:05:00,17.62,17.63,17.61,17.61,167600.0,15.8453,15.8543,15.8363,15.8363,167600.0
2011-01-04 15:10:00,17.61,17.63,17.6,17.61,108400.0,15.8363,15.8543,15.8273,15.8363,108400.0
2011-01-04 15:15:00,17.61,17.63,17.61,17.62,93600.0,15.8363,15.8543,15.8363,15.8453,93600.0
2011-01-04 15:20:00,17.61,17.63,17.61,17.63,161200.0,15.8363,15.8543,15.8363,15.8543,161200.0
2011-01-04 15:25:00,17.63,17.64,17.61,17.61,229600.0,15.8543,15.8633,15.8363,15.8363,229600.0
2011-01-04 15:30:00,17.61,17.63,17.61,17.62,148800.0,15.8363,15.8543,15.8363,15.8453,148800.0
2011-01-04 15:35:00,17.62,17.64,17.61,17.63,274000.0,15.8453,15.8633,15.8363,15.8543,274000.0
2011-01-04 15:40:00,17.63,17.64,17.61,17.62,500400.0,15.8543,15.8633,15.8363,15.8453,500400.0
2011-01-04 15:45:00,17.62,17.64,17.62,17.64,230400.0,15.8453,15.8633,15.8453,15.8633,230400.0
2011-01-04 15:50:00,17.64,17.64,17.63,17.64,365600.0,15.8633,15.8633,15.8543,15.8633,365600.0
2011-01-04 15:55:00,17.65,17.65,17.63,17.64,554400.0,15.8723,15.8723,15.8543,15.8633,554400.0
2011-01-05 09:30:00,17.71,17.74,17.69,17.73,954400.0,15.9263,15.9532,15.9083,15.9442,954400.0
2011-01-05 09:35:00,17.73,17.75,17.71,17.73,502400.0,15.9442,15.9622,15.9263,15.9442,502400.0
2011-01-05 09:40:00,17.73,17.75,17.67,17.71,620000.0,15.9442,15.9622,15.8903,15.9263,620000.0
2011-01-05 09:45:00,17.71,17.72,17.69,17.7,312800.0,15.9263,15.9353,15.9083,15.9173,312800.0
2011-01-05 09:50:00,17.7,17.71,17.7,17.71,257600.0,15.9173,15.9263,15.9173,15.9263,257600.0
2011-01-05 09:55:00,17.71,17.72,17.69,17.71,289600.0,15.9263,15.9353,15.9083,15.9263,289600.0
2011-01-05 10:00:00,17.71,17.73,17.69,17.73,301600.0,15.9263,15.9442,15.9083,15.9442,301600.0
2011-01-05 10:05:00,17.73,17.73,17.72,17.73,372000.0,15.9442,15.9442,15.9353,15.9442,372000.0
2011-01-05 10:10:00,17.73,17.74,17.72,17.74,491600.0,15.9442,15.9532,15.9353,15.9532,491600.0
2011-01-05 10:15:00,17.74,17.74,17.71,17.72,302400.0,15.9532,15.9532,15.9263,15.9353,302400.0
2011-01-05 10:20:00,17.72,17.74,17.71,17.73,342800.0,15.9353,15.9532,15.9263,15.9442,342800.0
2011-01-05 10:25:00,17.73,17.74,17.72,17.72,720000.0,15.9442,15.9532,15.9353,15.9353,720000.0
2011-01-05 10:30:00,17.72,17.73,17.7,17.7,339200.0,15.9353,15.9442,15.9173,15.9173,339200.0
2011-01-05 10:35:00,17.7,17.72,17.68,17.72,300000.0,15.9173,15.9353,15.8993,15.9353,300000.0
2011-01-05 10:40:00,17.72,17.72,17.71,17.72,187600.0,15.9353,15.9353,15.9263,15.9353,187600.0
2011-01-05 10:45:00,17.72,17.81,17.72,17.8,1032800.0,15.9353,16.0162,15.9353,16.0072,1032800.0
2011-01-05 10:50:00,17.8,17.9,17.79,17.89,1810400.0,16.0072,16.0971,15.9982,16.0881,1810400.0
2011-01-05 10:55:00,17.9,17.91,17.78,17.84,1059200.0,16.0971,16.1061,15.9892,16.0432,1059200.0
2011-01-05 11:00:00,17.83,17.9,17.82,17.89,856400.0,16.0342,16.0971,16.0252,16.0881,856400.0
2011-01-05 11:05:00,17.89,17.93,17.89,17.92,864800.0,16.0881,16.1241,16.0881,16.1151,864800.0
2011-01-05 11:10:00,17.91,17.93,17.88,17.9,520800.0,16.1061,16.1241,16.0791,16.0971,520800.0
2011-01-05 11:15:00,17.9,17.91,17.81,17.87,805600.0,16.0971,16.1061,16.0162,16.0701,805600.0
2011-01-05 11:20:00,17.87,17.99,17.86,17.96,885200.0,16.0701,16.1781,16.0611,16.1511,885200.0
2011-01-05 11:25:00,17.96,18.0,17.96,17.98,679200.0,16.1511,16.187,16.1511,16.1691,679200.0
2011-01-05 11:30:00,17.97,18.03,17.97,18.03,1390000.0,16.1601,16.214,16.1601,16.214,1390000.0
2011-01-05 11:35:00,18.02,18.08,18.01,18.05,972800.0,16.205,16.259,16.196,16.232,972800.0
2011-01-05 11:40:00,18.06,18.08,18.03,18.06,632400.0,16.241,16.259,16.214,16.241,632400.0
2011-01-05 11:45:00,18.05,18.05,17.94,17.94,598000.0,16.232,16.232,16.1331,16.1331,598000.0
2011-01-05 11:50:00,17.94,17.98,17.93,17.97,386000.0,16.1331,16.1691,16.1241,16.1601,386000.0
2011-01-05 11:55:00,17.97,17.99,17.93,17.98,242800.0,16.1601,16.1781,16.1241,16.1691,242800.0
2011-01-05 12:00:00,17.98,17.99,17.97,17.99,248400.0,16.1691,16.1781,16.1601,16.1781,248400.0
2011-01-05 12:05:00,17.99,18.0,17.97,17.98,190400.0,16.1781,16.187,16.1601,16.1691,190400.0
2011-01-05 12:10:00,17.98,18.02,17.96,18.02,454800.0,16.1691,16.205,16.1511,16.205,454800.0
2011-01-05 12:15:00,18.02,18.05,18.01,18.04,288000.0,16.205,16.232,16.196,16.223,288000.0
2011-01-05 12:20:00,18.04,18.05,18.0,18.03,219200.0,16.223,16.232,16.187,16.214,219200.0
2011-01-05 12:25:00,18.03,18.03,17.97,17.98,302000.0,16.214,16.214,16.1601,16.1691,302000.0
2011-01-05 12:30:00,17.99,18.0,17.96,17.99,260800.0,16.1781,16.187,16.1511,16.1781,260800.0
2011-01-05 12:35:00,17.99,18.01,17.95,17.98,210400.0,16.1781,16.196,16.1421,16.1691,210400.0
2011-01-05 12:40:00,17.97,17.99,17.96,17.99,137200.0,16.1601,16.1781,16.1511,16.1781,137200.0
2011-01-05 12:45:00,17.99,18.0,17.98,17.99,207200.0,16.1781,16.187,16.1691,16.1781,207200.0
2011-01-05 12:50:00,18.0,18.0,17.93,17.94,449600.0,16.187,16.187,16.1241,16.1331,449600.0
2011-01-05 12:55:00,17.94,17.94,17.9,17.92,429200.0,16.1331,16.1331,16.0971,16.1151,429200.0
2011-01-05 13:00:00,17.92,17.93,17.9,17.92,165200.0,16.1151,16.1241,16.0971,16.1151,165200.0
2011-01-05 13:05:00,17.92,17.93,17.92,17.92,292000.0,16.1151,16.1241,16.1151,16.1151,292000.0
2011-01-05 13:10:00,17.93,17.94,17.91,17.92,275600.0,16.1241,16.1331,16.1061,16.1151,275600.0
2011-01-05 13:15:00,17.92,17.93,17.91,17.92,363600.0,16.1151,16.1241,16.1061,16.1151,363600.0
2011-01-05 13:20:00,17.92,17.93,17.92,17.92,316400.0,16.1151,16.1241,16.1151,16.1151,316400.0
2011-01-05 13:25:00,17.93,17.95,17.92,17.95,244800.0,16.1241,16.1421,16.1151,16.1421,244800.0
2011-01-05 13:30:00,17.95,17.95,17.93,17.95,176800.0,16.1421,16.1421,16.1241,16.1421,176800.0
2011-01-05 13:35:00,17.95,17.98,17.94,17.96,250800.0,16.1421,16.1691,16.1331,16.1511,250800.0
2011-01-05 13:40:00,17.96,17.97,17.92,17.93,233200.0,16.1511,16.1601,16.1151,16.1241,233200.0
2011-01-05 13:45:00,17.93,17.95,17.92,17.92,194800.0,16.1241,16.1421,16.1151,16.1151,194800.0
2011-01-05 13:50:00,17.92,17.93,17.9,17.92,257200.0,16.1151,16.1241,16.0971,16.1151,257200.0
2011-01-05 13:55:00,17.92,17.93,17.9,17.93,182800.0,16.1151,16.1241,16.0971,16.1241,182800.0
2011-01-05 14:00:00,17.93,17.95,17.92,17.95,188800.0,16.1241,16.1421,16.1151,16.1421,188800.0
2011-01-05 14:05:00,17.94,17.98,17.94,17.96,217600.0,16.1331,16.1691,16.1331,16.1511,217600.0
2011-01-05 14:10:00,17.96,18.01,17.96,18.0,434800.0,16.1511,16.196,16.1511,16.187,434800.0
2011-01-05 14:15:00,18.0,18.01,17.98,17.99,282400.0,16.187,16.196,16.1691,16.1781,282400.0
2011-01-05 14:20:00,17.99,18.02,17.99,18.01,232800.0,16.1781,16.205,16.1781,16.196,232800.0
2011-01-05 14:25:00,18.01,18.04,18.0,18.0,500400.0,16.196,16.223,16.187,16.187,500400.0
2011-01-05 14:30:00,18.0,18.01,17.96,17.96,329200.0,16.187,16.196,16.1511,16.1511,329200.0
2011-01-05 14:35:00,17.96,17.99,17.95,17.97,340400.0,16.1511,16.1781,16.1421,16.1601,340400.0
2011-01-05 14:40:00,17.97,17.98,17.96,17.96,227200.0,16.1601,16.1691,16.1511,16.1511,227200.0
2011-01-05 14:45:00,17.96,18.0,17.95,17.98,243600.0,16.1511,16.187,16.1421,16.1691,243600.0
2011-01-05 14:50:00,17.98,18.0,17.97,17.98,259600.0,16.1691,16.187,16.1601,16.1691,259600.0
2011-01-05 14:55:00,17.98,18.0,17.97,18.0,237200.0,16.1691,16.187,16.1601,16.187,237200.0
2011-01-05 15:00:00,18.0,18.03,17.99,18.01,412000.0,16.187,16.214,16.1781,16.196,412000.0
2011-01-05 15:05:00,18.01,18.03,18.01,18.03,374800.0,16.196,16.214,16.196,16.214,374800.0
2011-01-05 15:10:00,18.03,18.04,18.02,18.03,273600.0,16.214,16.223,16.205,16.214,273600.0
2011-01-05 15:15:00,18.03,18.04,18.02,18.02,379200.0,16.214,16.223,16.205,16.205,379200.0
2011-01-05 15:20:00,18.02,18.05,18.02,18.05,320000.0,16.205,16.232,16.205,16.232,320000.0
2011-01-05 15:25:00,18.05,18.06,18.04,18.04,323600.0,16.232,16.241,16.223,16.223,323600.0
2011-01-05 15:30:00,18.04,18.04,17.9,18.0,1078000.0,16.223,16.223,16.0971,16.187,1078000.0
2011-01-05 15:35:00,18.0,18.04,18.0,18.03,386400.0,16.187,16.223,16.187,16.214,386400.0
2011-01-05 15:40:00,18.03,18.04,18.0,18.0,561600.0,16.214,16.223,16.187,16.187,561600.0
2011-01-05 15:45:00,18.01,18.04,18.01,18.04,648400.0,16.196,16.223,16.196,16.223,648400.0
2011-01-05 15:50:00,18.04,18.04,17.99,17.99,581600.0,16.223,16.223,16.1781,16.1781,581600.0
2011-01-05 15:55:00,17.99,18.03,17.99,18.02,932400.0,16.1781,16.214,16.1781,16.205,932400.0
2011-01-06 09:30:00,18.17,18.32,18.13,18.22,1643200.0,16.3399,16.4748,16.304,16.3849,1643200.0
2011-01-06 09:35:00,18.22,18.38,18.18,18.31,1342000.0,16.3849,16.5288,16.3489,16.4658,1342000.0
2011-01-06 09:40:00,18.31,18.33,18.18,18.2,733200.0,16.4658,16.4838,16.3489,16.3669,733200.0
2011-01-06 09:45:00,18.2,18.24,18.19,18.24,483200.0,16.3669,16.4029,16.3579,16.4029,483200.0
2011-01-06 09:50:00,18.24,18.25,18.2,18.24,440000.0,16.4029,16.4119,16.3669,16.4029,440000.0
2011-01-06 09:55:00,18.24,18.24,18.2,18.22,398800.0,16.4029,16.4029,16.3669,16.3849,398800.0
2011-01-06 10:00:00,18.21,18.27,18.2,18.25,606400.0,16.3759,16.4299,16.3669,16.4119,606400.0
2011-01-06 10:05:00,18.25,18.31,18.25,18.3,510800.0,16.4119,16.4658,16.4119,16.4568,510800.0
2011-01-06 10:10:00,18.3,18.33,18.25,18.31,398800.0,16.4568,16.4838,16.4119,16.4658,398800.0
2011-01-06 10:15:00,18.31,18.31,18.22,18.25,312800.0,16.4658,16.4658,16.3849,16.4119,312800.0
2011-01-06 10:20:00,18.25,18.27,18.23,18.25,265600.0,16.4119,16.4299,16.3939,16.4119,265600.0
2011-01-06 10:25:00,18.26,18.31,18.23,18.29,332800.0,16.4209,16.4658,16.3939,16.4478,332800.0
2011-01-06 10:30:00,18.28,18.3,18.25,18.25,565200.0,16.4388,16.4568,16.4119,16.4119,565200.0
2011-01-06 10:35:00,18.26,18.3,18.26,18.29,255600.0,16.4209,16.4568,16.4209,16.4478,255600.0
2011-01-06 10:40:00,18.29,18.3,18.25,18.26,200800.0,16.4478,16.4568,16.4119,16.4209,200800.0
2011-01-06 10:45:00,18.27,18.27,18.19,18.19,443200.0,16.4299,16.4299,16.3579,16.3579,443200.0
2011-01-06 10:50:00,18.2,18.24,18.18,18.23,599200.0,16.3669,16.4029,16.3489,16.3939,599200.0
2011-01-06 10:55:00,18.23,18.27,18.23,18.26,319600.0,16.3939,16.4299,16.3939,16.4209,319600.0
2011-01-06 11:00:00,18.27,18.29,18.23,18.24,329200.0,16.4299,16.4478,16.3939,16.4029,329200.0
2011-01-06 11:05:00,18.24,18.24,18.16,18.19,528000.0,16.4029,16.4029,16.3309,16.3579,528000.0
2011-01-06 11:10:00,18.2,18.2,18.18,18.19,311600.0,16.3669,16.3669,16.3489,16.3579,311600.0
2011-01-06 11:15:00,18.2,18.21,18.19,18.2,202400.0,16.3669,16.3759,16.3579,16.3669,202400.0
2011-01-06 11:20:00,18.2,18.24,18.19,18.23,165200.0,16.3669,16.4029,16.3579,16.3939,165200.0
2011-01-06 11:25:00,18.23,18.25,18.23,18.25,140800.0,16.3939,16.4119,16.3939,16.4119,140800.0
2011-01-06 11:30:00,18.25,18.26,18.24,18.25,144800.0,16.4119,16.4209,16.4029,16.4119,144800.0
2011-01-06 11:35:00,18.25,18.29,18.25,18.25,270800.0,16.4119,16.4478,16.4119,16.4119,270800.0
2011-01-06 11:40:00,18.25,18.27,18.23,18.27,165200.0,16.4119,16.4299,16.3939,16.4299,165200.0
2011-01-06 11:45:00,18.27,18.3,18.27,18.28,162000.0,16.4299,16.4568,16.4299,16.4388,162000.0
2011-01-06 11:50:00,18.28,18.29,18.25,18.27,191200.0,16.4388,16.4478,16.4119,16.4299,191200.0
2011-01-06 11:55:00,18.27,18.3,18.27,18.27,180800.0,16.4299,16.4568,16.4299,16.4299,180800.0
2011-01-06 12:00:00,18.27,18.3,18.25,18.3,281200.0,16.4299,16.4568,16.4119,16.4568,281200.0
2011-01-06 12:05:00,18.3,18.32,18.29,18.3,454800.0,16.4568,16.4748,16.4478,16.4568,454800.0
2011-01-06 12:10:00,18.3,18.32,18.3,18.31,248400.0,16.4568,16.4748,16.4568,16.4658,248400.0
2011-01-06 12:15:00,18.32,18.34,18.31,18.33,361200.0,16.4748,16.4928,16.4658,16.4838,361200.0
2011-01-06 12:20:00,18.33,18.34,18.31,18.34,224000.0,16.4838,16.4928,16.4658,16.4928,224000.0
2011-01-06 12:25:00,18.33,18.33,18.32,18.32,106400.0,16.4838,16.4838,16.4748,16.4748,106400.0
2011-01-06 12:30:00,18.32,18.33,18.29,18.3,235600.0,16.4748,16.4838,16.4478,16.4568,235600.0
2011-01-06 12:35:00,18.3,18.31,18.28,18.28,266000.0,16.4568,16.4658,16.4388,16.4388,266000.0
2011-01-06 12:40:00,18.28,18.33,18.27,18.31,323600.0,16.4388,16.4838,16.4299,16.4658,323600.0
2011-01-06 12:45:00,18.31,18.34,18.31,18.33,217600.0,16.4658,16.4928,16.4658,16.4838,217600.0
2011-01-06 12:50:00,18.33,18.36,18.33,18.35,315200.0,16.4838,16.5108,16.4838,16.5018,315200.0
2011-01-06 12:55:00,18.35,18.38,18.35,18.37,301600.0,16.5018,16.5288,16.5018,16.5198,301600.0
2011-01-06 13:00:00,18.37,18.38,18.36,18.36,278800.0,16.5198,16.5288,16.5108,16.5108,278800.0
2011-01-06 13:05:00,18.36,18.37,18.34,18.34,264000.0,16.5108,16.5198,16.4928,16.4928,264000.0
2011-01-06 13:10:00,18.35,18.35,18.29,18.33,262800.0,16.5018,16.5018,16.4478,16.4838,262800.0
2011-01-06 13:15:00,18.32,18.34,18.31,18.34,165600.0,16.4748,16.4928,16.4658,16.4928,165600.0
2011-01-06 13:20:00,18.34,18.35,18.32,18.33,314400.0,16.4928,16.5018,16.4748,16.4838,314400.0
2011-01-06 13:25:00,18.33,18.35,18.31,18.34,116000.0,16.4838,16.5018,16.4658,16.4928,116000.0
2011-01-06 13:30:00,18.34,18.34,18.31,18.32,187200.0,16.4928,16.4928,16.4658,16.4748,187200.0
2011-01-06 13:35:00,18.32,18.34,18.31,18.34,175200.0,16.4748,16.4928,16.4658,16.4928,175200.0
2011-01-06 13:40:00,18.34,18.34,18.32,18.34,146000.0,16.4928,16.4928,16.4748,16.4928,146000.0
2011-01-06 13:45:00,18.34,18.36,18.33,18.35,186400.0,16.4928,16.5108,16.4838,16.5018,186400.0
2011-01-06 13:50:00,18.35,18.36,18.34,18.34,144800.0,16.5018,16.5108,16.4928,16.4928,144800.0
2011-01-06 13:55:00,18.35,18.35,18.32,18.32,259600.0,16.5018,16.5018,16.4748,16.4748,259600.0
2011-01-06 14:00:00,18.32,18.34,18.31,18.33,232800.0,16.4748,16.4928,16.4658,16.4838,232800.0
2011-01-06 14:05:00,18.33,18.38,18.33,18.37,279600.0,16.4838,16.5288,16.4838,16.5198,279600.0
2011-01-06 14:10:00,18.37,18.37,18.34,18.36,201200.0,16.5198,16.5198,16.4928,16.5108,201200.0
2011-01-06 14:15:00,18.36,18.36,18.34,18.35,160000.0,16.5108,16.5108,16.4928,16.5018,160000.0
2011-01-06 14:20:00,18.35,18.36,18.33,18.34,198000.0,16.5018,16.5108,16.4838,16.4928,198000.0
2011-01-06 14:25:00,18.34,18.38,18.34,18.38,386800.0,16.4928,16.5288,16.4928,16.5288,386800.0
2011-01-06 14:30:00,18.38,18.39,18.36,18.36,239600.0,16.5288,16.5378,16.5108,16.5108,239600.0
2011-01-06 14:35:00,18.36,18.38,18.35,18.36,267600.0,16.5108,16.5288,16.5018,16.5108,267600.0
2011-01-06 14:40:00,18.37,18.37,18.33,18.33,336800.0,16.5198,16.5198,16.4838,16.4838,336800.0
2011-01-06 14:45:00,18.33,18.34,18.32,18.32,189200.0,16.4838,16.4928,16.4748,16.4748,189200.0
2011-01-06 14:50:00,18.32,18.36,18.31,18.35,183200.0,16.4748,16.5108,16.4658,16.5018,183200.0
2011-01-06 14:55:00,18.35,18.36,18.33,18.34,136400.0,16.5018,16.5108,16.4838,16.4928,136400.0
2011-01-06 15:00:00,18.34,18.35,18.33,18.35,150800.0,16.4928,16.5018,16.4838,16.5018,150800.0
2011-01-06 15:05:00,18.35,18.35,18.32,18.35,216000.0,16.5018,16.5018,16.4748,16.5018,216000.0
2011-01-06 15:10:00,18.35,18.36,18.34,18.36,762400.0,16.5018,16.5108,16.4928,16.5108,762400.0
2011-01-06 15:15:00,18.36,18.36,18.34,18.35,309600.0,16.5108,16.5108,16.4928,16.5018,309600.0
2011-01-06 15:20:00,18.35,18.35,18.32,18.33,274400.0,16.5018,16.5018,16.4748,16.4838,274400.0
2011-01-06 15:25:00,18.33,18.34,18.31,18.33,522800.0,16.4838,16.4928,16.4658,16.4838,522800.0
2011-01-06 15:30:00,18.33,18.34,18.31,18.31,310400.0,16.4838,16.4928,16.4658,16.4658,310400.0
2011-01-06 15:35:00,18.31,18.31,18.28,18.31,656000.0,16.4658,16.4658,16.4388,16.4658,656000.0
2011-01-06 15:40:00,18.31,18.31,18.3,18.3,370400.0,16.4658,16.4658,16.4568,16.4568,370400.0
2011-01-06 15:45:00,18.3,18.32,18.29,18.32,579200.0,16.4568,16.4748,16.4478,16.4748,579200.0
2011-01-06 15:50:00,18.32,18.33,18.31,18.32,607600.0,16.4748,16.4838,16.4658,16.4748,607600.0
2011-01-06 15:55:00,18.32,18.33,18.29,18.3,938000.0,16.4748,16.4838,16.4478,16.4568,938000.0
2011-01-07 09:30:00,18.36,18.39,18.29,18.3,1007600.0,16.5108,16.5378,16.4478,16.4568,1007600.0
2011-01-07 09:35:00,18.3,18.32,18.23,18.24,794400.0,16.4568,16.4748,16.3939,16.4029,794400.0
2011-01-07 09:40:00,18.24,18.26,18.19,18.2,479600.0,16.4029,16.4209,16.3579,16.3669,479600.0
2011-01-07 09:45:00,18.2,18.24,18.19,18.21,568800.0,16.3669,16.4029,16.3579,16.3759,568800.0
2011-01-07 09:50:00,18.22,18.24,18.17,18.19,555600.0,16.3849,16.4029,16.3399,16.3579,555600.0
2011-01-07 09:55:00,18.19,18.21,18.17,18.18,369200.0,16.3579,16.3759,16.3399,16.3489,369200.0
2011-01-07 10:00:00,18.18,18.24,18.18,18.23,586400.0,16.3489,16.4029,16.3489,16.3939,586400.0
2011-01-07 10:05:00,18.23,18.27,18.22,18.25,529600.0,16.3939,16.4299,16.3849,16.4119,529600.0
2011-01-07 10:10:00,18.25,18.26,18.21,18.23,544000.0,16.4119,16.4209,16.3759,16.3939,544000.0
2011-01-07 10:15:00,18.24,18.28,18.21,18.28,360000.0,16.4029,16.4388,16.3759,16.4388,360000.0
2011-01-07 10:20:00,18.28,18.3,18.26,18.28,310400.0,16.4388,16.4568,16.4209,16.4388,310400.0
2011-01-07 10:25:00,18.28,18.29,18.21,18.22,388800.0,16.4388,16.4478,16.3759,16.3849,388800.0
2011-01-07 10:30:00,18.22,18.22,18.18,18.18,312000.0,16.3849,16.3849,16.3489,16.3489,312000.0
2011-01-07 10:35:00,18.18,18.19,18.15,18.16,447600.0,16.3489,16.3579,16.3219,16.3309,447600.0
2011-01-07 10:40:00,18.17,18.17,18.13,18.15,374400.0,16.3399,16.3399,16.304,16.3219,374400.0
2011-01-07 10:45:00,18.15,18.16,18.13,18.15,295200.0,16.3219,16.3309,16.304,16.3219,295200.0
2011-01-07 10:50:00,18.16,18.16,18.13,18.13,452800.0,16.3309,16.3309,16.304,16.304,452800.0
2011-01-07 10:55:00,18.13,18.15,18.13,18.15,273600.0,16.304,16.3219,16.304,16.3219,273600.0
2011-01-07 11:00:00,18.15,18.16,18.13,18.15,184400.0,16.3219,16.3309,16.304,16.3219,184400.0
2011-01-07 11:05:00,18.15,18.16,18.13,18.13,236800.0,16.3219,16.3309,16.304,16.304,236800.0
2011-01-07 11:10:00,18.13,18.15,18.13,18.14,174800.0,16.304,16.3219,16.304,16.3129,174800.0
2011-01-07 11:15:00,18.14,18.15,18.13,18.14,90400.0,16.3129,16.3219,16.304,16.3129,90400.0
2011-01-07 11:20:00,18.14,18.16,18.14,18.15,274400.0,16.3129,16.3309,16.3129,16.3219,274400.0
2011-01-07 11:25:00,18.15,18.18,18.14,18.17,566400.0,16.3219,16.3489,16.3129,16.3399,566400.0
2011-01-07 11:30:00,18.17,18.21,18.16,18.2,629200.0,16.3399,16.3759,16.3309,16.3669,629200.0
2011-01-07 11:35:00,18.2,18.22,18.19,18.2,634800.0,16.3669,16.3849,16.3579,16.3669,634800.0
2011-01-07 11:40:00,18.2,18.21,18.18,18.18,436000.0,16.3669,16.3759,16.3489,16.3489,436000.0
2011-01-07 11:45:00,18.18,18.22,18.18,18.21,440800.0,16.3489,16.3849,16.3489,16.3759,440800.0
2011-01-07 11:50:00,18.2,18.21,18.19,18.21,363200.0,16.3669,16.3759,16.3579,16.3759,363200.0
2011-01-07 11:55:00,18.21,18.25,18.21,18.23,227200.0,16.3759,16.4119,16.3759,16.3939,227200.0
2011-01-07 12:00:00,18.22,18.24,18.22,18.24,117200.0,16.3849,16.4029,16.3849,16.4029,117200.0
2011-01-07 12:05:00,18.24,18.25,18.22,18.24,513600.0,16.4029,16.4119,16.3849,16.4029,513600.0
2011-01-07 12:10:00,18.23,18.24,18.21,18.24,494400.0,16.3939,16.4029,16.3759,16.4029,494400.0
2011-01-07 12:15:00,18.24,18.24,18.22,18.24,198800.0,16.4029,16.4029,16.3849,16.4029,198800.0
2011-01-07 12:20:00,18.24,18.24,18.22,18.22,124800.0,16.4029,16.4029,16.3849,16.3849,124800.0
2011-01-07 12:25:00,18.22,18.23,18.2,18.21,156800.0,16.3849,16.3939,16.3669,16.3759,156800.0
2011-01-07 12:30:00,18.21,18.22,18.2,18.21,170800.0,16.3759,16.3849,16.3669,16.3759,170800.0
2011-01-07 12:35:00,18.21,18.22,18.19,18.19,158000.0,16.3759,16.3849,16.3579,16.3579,158000.0
2011-01-07 12:40:00,18.19,18.21,18.18,18.19,130400.0,16.3579,16.3759,16.3489,16.3579,130400.0
2011-01-07 12:45:00,18.19,18.2,18.18,18.18,129200.0,16.3579,16.3669,16.3489,16.3489,129200.0
2011-01-07 12:50:00,18.18,18.18,18.15,18.15,178800.0,16.3489,16.3489,16.3219,16.3219,178800.0
2011-01-07 12:55:00,18.16,18.18,18.15,18.18,152400.0,16.3309,16.3489,16.3219,16.3489,152400.0
2011-01-07 13:00:00,18.18,18.18,18.17,18.17,99200.0,16.3489,16.3489,16.3399,16.3399,99200.0
2011-01-07 13:05:00,18.17,18.17,18.14,18.15,143200.0,16.3399,16.3399,16.3129,16.3219,143200.0
2011-01-07 13:10:00,18.15,18.17,18.15,18.16,272800.0,16.3219,16.3399,16.3219,16.3309,272800.0
2011-01-07 13:15:00,18.17,18.18,18.15,18.17,198400.0,16.3399,16.3489,16.3219,16.3399,198400.0
2011-01-07 13:20:00,18.17,18.17,18.15,18.16,114800.0,16.3399,16.3399,16.3219,16.3309,114800.0
2011-01-07 13:25:00,18.16,18.17,18.16,18.17,92000.0,16.3309,16.3399,16.3309,16.3399,92000.0
2011-01-07 13:30:00,18.17,18.17,18.16,18.16,100400.0,16.3399,16.3399,16.3309,16.3309,100400.0
2011-01-07 13:35:00,18.16,18.2,18.16,18.2,148000.0,16.3309,16.3669,16.3309,16.3669,148000.0
2011-01-07 13:40:00,18.2,18.2,18.17,18.2,122000.0,16.3669,16.3669,16.3399,16.3669,122000.0
2011-01-07 13:45:00,18.2,18.22,18.2,18.2,75200.0,16.3669,16.3849,16.3669,16.3669,75200.0
2011-01-07 13:50:00,18.21,18.21,18.17,18.17,112800.0,16.3759,16.3759,16.3399,16.3399,112800.0
2011-01-07 13:55:00,18.17,18.18,18.15,18.15,125600.0,16.3399,16.3489,16.3219,16.3219,125600.0
2011-01-07 14:00:00,18.16,18.17,18.15,18.15,300000.0,16.3309,16.3399,16.3219,16.3219,300000.0
2011-01-07 14:05:00,18.15,18.16,18.14,18.16,228800.0,16.3219,16.3309,16.3129,16.3309,228800.0
2011-01-07 14:10:00,18.16,18.16,18.15,18.15,160800.0,16.3309,16.3309,16.3219,16.3219,160800.0
2011-01-07 14:15:00,18.15,18.16,18.14,18.15,99600.0,16.3219,16.3309,16.3129,16.3219,99600.0
2011-01-07 14:20:00,18.15,18.16,18.14,18.15,132000.0,16.3219,16.3309,16.3129,16.3219,132000.0
2011-01-07 14:25:00,18.15,18.16,18.14,18.15,70000.0,16.3219,16.3309,16.3129,16.3219,70000.0
2011-01-07 14:30:00,18.16,18.17,18.15,18.17,121200.0,16.3309,16.3399,16.3219,16.3399,121200.0
2011-01-07 14:35:00,18.16,18.17,18.15,18.15,92000.0,16.3309,16.3399,16.3219,16.3219,92000.0
2011-01-07 14:40:00,18.15,18.17,18.15,18.16,117600.0,16.3219,16.3399,16.3219,16.3309,117600.0
2011-01-07 14:45:00,18.17,18.18,18.15,18.16,139600.0,16.3399,16.3489,16.3219,16.3309,139600.0
2011-01-07 14:50:00,18.16,18.19,18.16,18.18,122000.0,16.3309,16.3579,16.3309,16.3489,122000.0
2011-01-07 14:55:00,18.18,18.2,18.17,18.17,256800.0,16.3489,16.3669,16.3399,16.3399,256800.0
2011-01-07 15:00:00,18.18,18.18,18.17,18.18,209200.0,16.3489,16.3489,16.3399,16.3489,209200.0
2011-01-07 15:05:00,18.18,18.2,18.17,18.2,264400.0,16.3489,16.3669,16.3399,16.3669,264400.0
2011-01-07 15:10:00,18.2,18.22,18.19,18.21,221200.0,16.3669,16.3849,16.3579,16.3759,221200.0
2011-01-07 15:15:00,18.21,18.23,18.2,18.21,208800.0,16.3759,16.3939,16.3669,16.3759,208800.0
2011-01-07 15:20:00,18.21,18.22,18.19,18.21,127600.0,16.3759,16.3849,16.3579,16.3759,127600.0
2011-01-07 15:25:00,18.21,18.21,18.2,18.2,186000.0,16.3759,16.3759,16.3669,16.3669,186000.0
2011-01-07 15:30:00,18.2,18.23,18.2,18.22,214800.0,16.3669,16.3939,16.3669,16.3849,214800.0
2011-01-07 15:35:00,18.22,18.25,18.22,18.24,263600.0,16.3849,16.4119,16.3849,16.4029,263600.0
2011-01-07 15:40:00,18.24,18.25,18.23,18.25,314800.0,16.4029,16.4119,16.3939,16.4119,314800.0
2011-01-07 15:45:00,18.25,18.26,18.24,18.25,436000.0,16.4119,16.4209,16.4029,16.4119,436000.0
2011-01-07 15:50:00,18.25,18.26,18.24,18.25,379600.0,16.4119,16.4209,16.4029,16.4119,379600.0
2011-01-07 15:55:00,18.25,18.25,18.23,18.24,448000.0,16.4119,16.4119,16.3939,16.4029,448000.0
2011-01-10 09:30:00,18.18,18.27,18.14,18.24,530800.0,16.3489,16.4299,16.3129,16.4029,530800.0
2011-01-10 09:35:00,18.25,18.31,18.22,18.22,362800.0,16.4119,16.4658,16.3849,16.3849,362800.0
2011-01-10 09:40:00,18.22,18.31,18.22,18.24,347200.0,16.3849,16.4658,16.3849,16.4029,347200.0
2011-01-10 09:45:00,18.24,18.29,18.24,18.28,131200.0,16.4029,16.4478,16.4029,16.4388,131200.0
2011-01-10 09:50:00,18.28,18.28,18.22,18.22,268000.0,16.4388,16.4388,16.3849,16.3849,268000.0
2011-01-10 09:55:00,18.22,18.22,18.15,18.15,298800.0,16.3849,16.3849,16.3219,16.3219,298800.0
2011-01-10 10:00:00,18.15,18.18,18.13,18.15,255600.0,16.3219,16.3489,16.304,16.3219,255600.0
2011-01-10 10:05:00,18.15,18.16,18.14,18.16,172000.0,16.3219,16.3309,16.3129,16.3309,172000.0
2011-01-10 10:10:00,18.15,18.17,18.14,18.16,209600.0,16.3219,16.3399,16.3129,16.3309,209600.0
2011-01-10 10:15:00,18.16,18.16,18.14,18.14,158800.0,16.3309,16.3309,16.3129,16.3129,158800.0
2011-01-10 10:20:00,18.14,18.16,18.13,18.16,190000.0,16.3129,16.3309,16.304,16.3309,190000.0
2011-01-10 10:25:00,18.16,18.18,18.13,18.16,129200.0,16.3309,16.3489,16.304,16.3309,129200.0
2011-01-10 10:30:00,18.16,18.18,18.14,18.14,159600.0,16.3309,16.3489,16.3129,16.3129,159600.0
2011-01-10 10:35:00,18.15,18.16,18.14,18.14,119200.0,16.3219,16.3309,16.3129,16.3129,119200.0
2011-01-10 10:40:00,18.14,18.17,18.13,18.14,139200.0,16.3129,16.3399,16.304,16.3129,139200.0
2011-01-10 10:45:00,18.14,18.15,18.08,18.1,390800.0,16.3129,16.3219,16.259,16.277,390800.0
2011-01-10 10:50:00,18.09,18.11,18.07,18.09,328400.0,16.268,16.286,16.25,16.268,328400.0
2011-01-10 10:55:00,18.1,18.1,18.05,18.06,232800.0,16.277,16.277,16.232,16.241,232800.0
2011-01-10 11:00:00,18.06,18.09,18.06,18.08,164000.0,16.241,16.268,16.241,16.259,164000.0
2011-01-10 11:05:00,18.08,18.09,18.03,18.04,270800.0,16.259,16.268,16.214,16.223,270800.0
2011-01-10 11:10:00,18.04,18.06,18.01,18.05,313600.0,16.223,16.241,16.196,16.232,313600.0
2011-01-10 11:15:00,18.05,18.06,18.03,18.04,109600.0,16.232,16.241,16.214,16.223,109600.0
2011-01-10 11:20:00,18.04,18.05,18.03,18.03,98400.0,16.223,16.232,16.214,16.214,98400.0
2011-01-10 11:25:00,18.03,18.05,18.02,18.03,327200.0,16.214,16.232,16.205,16.214,327200.0
2011-01-10 11:30:00,18.03,18.04,18.0,18.01,284000.0,16.214,16.223,16.187,16.196,284000.0
2011-01-10 11:35:00,18.0,18.03,18.0,18.03,235200.0,16.187,16.214,16.187,16.214,235200.0
2011-01-10 11:40:00,18.03,18.05,18.03,18.05,188400.0,16.214,16.232,16.214,16.232,188400.0
2011-01-10 11:45:00,18.05,18.07,18.04,18.05,193200.0,16.232,16.25,16.223,16.232,193200.0
2011-01-10 11:50:00,18.05,18.08,18.04,18.05,172000.0,16.232,16.259,16.223,16.232,172000.0
2011-01-10 11:55:00,18.05,18.06,18.03,18.05,179200.0,16.232,16.241,16.214,16.232,179200.0
2011-01-10 12:00:00,18.05,18.06,18.03,18.04,137200.0,16.232,16.241,16.214,16.223,137200.0
2011-01-10 12:05:00,18.04,18.06,18.04,18.06,153200.0,16.223,16.241,16.223,16.241,153200.0
2011-01-10 12:10:00,18.06,18.06,18.03,18.03,150400.0,16.241,16.241,16.214,16.214,150400.0
2011-01-10 12:15:00,18.04,18.04,18.03,18.03,200400.0,16.223,16.223,16.214,16.214,200400.0
2011-01-10 12:20:00,18.03,18.03,18.01,18.01,165600.0,16.214,16.214,16.196,16.196,165600.0
2011-01-10 12:25:00,18.02,18.04,18.0,18.01,250800.0,16.205,16.223,16.187,16.196,250800.0
2011-01-10 12:30:00,18.01,18.03,18.01,18.01,134000.0,16.196,16.214,16.196,16.196,134000.0
2011-01-10 12:35:00,18.02,18.04,18.01,18.03,155600.0,16.205,16.223,16.196,16.214,155600.0
2011-01-10 12:40:00,18.03,18.03,18.01,18.03,109200.0,16.214,16.214,16.196,16.214,109200.0
2011-01-10 12:45:00,18.03,18.03,18.02,18.02,67200.0,16.214,16.214,16.205,16.205,67200.0
2011-01-10 12:50:00,18.02,18.02,18.0,18.01,157200.0,16.205,16.205,16.187,16.196,157200.0
2011-01-10 12:55:00,18.01,18.02,17.98,17.99,458000.0,16.196,16.205,16.1691,16.1781,458000.0
2011-01-10 13:00:00,17.99,18.0,17.97,17.98,258800.0,16.1781,16.187,16.1601,16.1691,258800.0
2011-01-10 13:05:00,17.98,18.02,17.98,18.0,205200.0,16.1691,16.205,16.1691,16.187,205200.0
2011-01-10 13:10:00,18.0,18.02,17.99,18.0,311200.0,16.187,16.205,16.1781,16.187,311200.0
2011-01-10 13:15:00,18.02,18.02,17.98,17.99,180800.0,16.205,16.205,16.1691,16.1781,180800.0
2011-01-10 13:20:00,17.99,17.99,17.98,17.99,122400.0,16.1781,16.1781,16.1691,16.1781,122400.0
2011-01-10 13:25:00,17.99,18.0,17.96,17.97,316000.0,16.1781,16.187,16.1511,16.1601,316000.0
2011-01-10 13:30:00,17.97,18.0,17.97,17.99,444000.0,16.1601,16.187,16.1601,16.1781,444000.0
2011-01-10 13:35:00,17.99,17.99,17.97,17.98,220800.0,16.1781,16.1781,16.1601,16.1691,220800.0
2011-01-10 13:40:00,17.98,17.99,17.97,17.98,166800.0,16.1691,16.1781,16.1601,16.1691,166800.0
2011-01-10 13:45:00,17.97,17.98,17.96,17.98,240800.0,16.1601,16.1691,16.1511,16.1691,240800.0
2011-01-10 13:50:00,17.98,17.99,17.97,17.97,125200.0,16.1691,16.1781,16.1601,16.1601,125200.0
2011-01-10 13:55:00,17.98,17.99,17.98,17.99,98400.0,16.1691,16.1781,16.1691,16.1781,98400.0
2011-01-10 14:00:00,17.99,17.99,17.98,17.98,122400.0,16.1781,16.1781,16.1691,16.1691,122400.0
2011-01-10 14:05:00,17.98,17.99,17.97,17.97,122400.0,16.1691,16.1781,16.1601,16.1601,122400.0
2011-01-10 14:10:00,17.97,18.0,17.97,18.0,140000.0,16.1601,16.187,16.1601,16.187,140000.0
2011-01-10 14:15:00,18.0,18.02,17.99,17.99,215600.0,16.187,16.205,16.1781,16.1781,215600.0
2011-01-10 14:20:00,17.99,18.02,17.99,18.0,121200.0,16.1781,16.205,16.1781,16.187,121200.0
2011-01-10 14:25:00,18.0,18.04,18.0,18.03,144800.0,16.187,16.223,16.187,16.214,144800.0
2011-01-10 14:30:00,18.03,18.03,18.0,18.01,115600.0,16.214,16.214,16.187,16.196,115600.0
2011-01-10 14:35:00,18.01,18.02,18.0,18.02,85200.0,16.196,16.205,16.187,16.205,85200.0
2011-01-10 14:40:00,18.01,18.02,18.0,18.0,86000.0,16.196,16.205,16.187,16.187,86000.0
2011-01-10 14:45:00,18.01,18.01,17.99,18.0,118400.0,16.196,16.196,16.1781,16.187,118400.0
2011-01-10 14:50:00,18.0,18.02,17.99,18.02,87600.0,16.187,16.205,16.1781,16.205,87600.0
2011-01-10 14:55:00,18.01,18.04,18.01,18.03,166000.0,16.196,16.223,16.196,16.214,166000.0
2011-01-10 15:00:00,18.03,18.04,18.0,18.01,116000.0,16.214,16.223,16.187,16.196,116000.0
2011-01-10 15:05:00,18.01,18.02,18.0,18.01,213600.0,16.196,16.205,16.187,16.196,213600.0
2011-01-10 15:10:00,18.01,18.03,18.01,18.01,171200.0,16.196,16.214,16.196,16.196,171200.0
2011-01-10 15:15:00,18.01,18.01,18.0,18.0,258800.0,16.196,16.196,16.187,16.187,258800.0
2011-01-10 15:20:00,18.0,18.02,18.0,18.02,192400.0,16.187,16.205,16.187,16.205,192400.0
2011-01-10 15:25:00,18.01,18.02,18.0,18.0,248400.0,16.196,16.205,16.187,16.187,248400.0
2011-01-10 15:30:00,18.0,18.02,18.0,18.01,190400.0,16.187,16.205,16.187,16.196,190400.0
2011-01-10 15:35:00,18.01,18.02,18.0,18.0,305600.0,16.196,16.205,16.187,16.187,305600.0
2011-01-10 15:40:00,18.0,18.01,18.0,18.0,232000.0,16.187,16.196,16.187,16.187,232000.0
2011-01-10 15:45:00,18.0,18.0,17.98,17.99,361200.0,16.187,16.187,16.1691,16.1781,361200.0
2011-01-10 15:50:00,17.99,18.0,17.98,17.98,503600.0,16.1781,16.187,16.1691,16.1691,503600.0
2011-01-10 15:55:00,17.98,18.0,17.95,17.95,1348400.0,16.1691,16.187,16.1421,16.1421,1348400.0
2011-01-11 09:30:00,18.01,18.1,18.0,18.06,973600.0,16.196,16.277,16.187,16.241,973600.0
2011-01-11 09:35:00,18.05,18.13,18.02,18.09,537200.0,16.232,16.304,16.205,16.268,537200.0
2011-01-11 09:40:00,18.09,18.1,18.03,18.03,306000.0,16.268,16.277,16.214,16.214,306000.0
2011-01-11 09:45:00,18.03,18.06,17.98,17.99,522000.0,16.214,16.241,16.1691,16.1781,522000.0
2011-01-11 09:50:00,18.0,18.01,17.98,17.99,195600.0,16.187,16.196,16.1691,16.1781,195600.0
2011-01-11 09:55:00,17.99,18.0,17.95,17.96,310400.0,16.1781,16.187,16.1421,16.1511,310400.0
2011-01-11 10:00:00,17.95,17.96,17.94,17.94,269200.0,16.1421,16.1511,16.1331,16.1331,269200.0
2011-01-11 10:05:00,17.95,17.96,17.89,17.9,1343200.0,16.1421,16.1511,16.0881,16.0971,1343200.0
2011-01-11 10:10:00,17.9,17.93,17.89,17.92,389200.0,16.0971,16.1241,16.0881,16.1151,389200.0
2011-01-11 10:15:00,17.92,17.97,17.92,17.97,215600.0,16.1151,16.1601,16.1151,16.1601,215600.0
2011-01-11 10:20:00,17.97,17.98,17.96,17.98,204400.0,16.1601,16.1691,16.1511,16.1691,204400.0
2011-01-11 10:25:00,17.97,18.0,17.96,17.98,234400.0,16.1601,16.187,16.1511,16.1691,234400.0
2011-01-11 10:30:00,17.98,18.0,17.97,17.98,200800.0,16.1691,16.187,16.1601,16.1691,200800.0
2011-01-11 10:35:00,17.98,18.01,17.98,18.01,390800.0,16.1691,16.196,16.1691,16.196,390800.0
2011-01-11 10:40:00,18.01,18.05,18.01,18.03,272400.0,16.196,16.232,16.196,16.214,272400.0
2011-01-11 10:45:00,18.03,18.04,17.99,18.01,538000.0,16.214,16.223,16.1781,16.196,538000.0
2011-01-11 10:50:00,18.0,18.05,18.0,18.05,283600.0,16.187,16.232,16.187,16.232,283600.0
2011-01-11 10:55:00,18.05,18.05,18.01,18.03,268400.0,16.232,16.232,16.196,16.214,268400.0
2011-01-11 11:00:00,18.04,18.04,18.02,18.04,204000.0,16.223,16.223,16.205,16.223,204000.0
2011-01-11 11:05:00,18.04,18.04,18.02,18.03,83200.0,16.223,16.223,16.205,16.214,83200.0
2011-01-11 11:10:00,18.03,18.03,18.0,18.01,210400.0,16.214,16.214,16.187,16.196,210400.0
2011-01-11 11:15:00,18.01,18.03,18.0,18.0,244000.0,16.196,16.214,16.187,16.187,244000.0
2011-01-11 11:20:00,18.0,18.02,18.0,18.01,169200.0,16.187,16.205,16.187,16.196,169200.0
2011-01-11 11:25:00,18.01,18.02,18.0,18.0,156000.0,16.196,16.205,16.187,16.187,156000.0
2011-01-11 11:30:00,18.01,18.02,18.0,18.0,200400.0,16.196,16.205,16.187,16.187,200400.0
2011-01-11 11:35:00,18.0,18.0,17.95,18.0,380800.0,16.187,16.187,16.1421,16.187,380800.0
2011-01-11 11:40:00,18.0,18.0,17.97,17.99,146800.0,16.187,16.187,16.1601,16.1781,146800.0
2011-01-11 11:45:00,17.99,17.99,17.93,17.94,150800.0,16.1781,16.1781,16.1241,16.1331,150800.0
2011-01-11 11:50:00,17.94,17.97,17.92,17.93,269200.0,16.1331,16.1601,16.1151,16.1241,269200.0
2011-01-11 11:55:00,17.93,17.94,17.91,17.94,188400.0,16.1241,16.1331,16.1061,16.1331,188400.0
2011-01-11 12:00:00,17.93,17.95,17.92,17.93,181200.0,16.1241,16.1421,16.1151,16.1241,181200.0
2011-01-11 12:05:00,17.93,17.94,17.91,17.93,86000.0,16.1241,16.1331,16.1061,16.1241,86000.0
2011-01-11 12:10:00,17.93,17.95,17.93,17.95,68400.0,16.1241,16.1421,16.1241,16.1421,68400.0
2011-01-11 12:15:00,17.95,17.96,17.93,17.93,103600.0,16.1421,16.1511,16.1241,16.1241,103600.0
2011-01-11 12:20:00,17.93,17.98,17.93,17.98,216800.0,16.1241,16.1691,16.1241,16.1691,216800.0
2011-01-11 12:25:00,17.98,18.0,17.98,18.0,124800.0,16.1691,16.187,16.1691,16.187,124800.0
2011-01-11 12:30:00,18.0,18.0,17.97,17.98,159200.0,16.187,16.187,16.1601,16.1691,159200.0
2011-01-11 12:35:00,17.98,17.99,17.96,17.98,168800.0,16.1691,16.1781,16.1511,16.1691,168800.0
2011-01-11 12:40:00,17.98,18.0,17.97,17.97,140400.0,16.1691,16.187,16.1601,16.1601,140400.0
2011-01-11 12:45:00,17.97,17.98,17.97,17.97,122400.0,16.1601,16.1691,16.1601,16.1601,122400.0
2011-01-11 12:50:00,17.98,17.99,17.97,17.97,94800.0,16.1691,16.1781,16.1601,16.1601,94800.0
2011-01-11 12:55:00,17.97,17.98,17.97,17.98,58400.0,16.1601,16.1691,16.1601,16.1691,58400.0
2011-01-11 13:00:00,17.98,17.99,17.97,17.98,253600.0,16.1691,16.1781,16.1601,16.1691,253600.0
2011-01-11 13:05:00,17.98,17.99,17.95,17.95,110800.0,16.1691,16.1781,16.1421,16.1421,110800.0
2011-01-11 13:10:00,17.95,17.98,17.92,17.92,302800.0,16.1421,16.1691,16.1151,16.1151,302800.0
2011-01-11 13:15:00,17.92,17.95,17.91,17.94,204400.0,16.1151,16.1421,16.1061,16.1331,204400.0
2011-01-11 13:20:00,17.95,17.96,17.93,17.95,108400.0,16.1421,16.1511,16.1241,16.1421,108400.0
2011-01-11 13:25:00,17.94,17.97,17.94,17.95,75200.0,16.1331,16.1601,16.1331,16.1421,75200.0
2011-01-11 13:30:00,17.95,17.98,17.95,17.97,206000.0,16.1421,16.1691,16.1421,16.1601,206000.0
2011-01-11 13:35:00,17.97,17.98,17.95,17.96,130800.0,16.1601,16.1691,16.1421,16.1511,130800.0
2011-01-11 13:40:00,17.96,17.98,17.94,17.94,119600.0,16.1511,16.1691,16.1331,16.1331,119600.0
2011-01-11 13:45:00,17.94,17.97,17.94,17.94,92000.0,16.1331,16.1601,16.1331,16.1331,92000.0
2011-01-11 13:50:00,17.94,17.96,17.93,17.96,108400.0,16.1331,16.1511,16.1241,16.1511,108400.0
2011-01-11 13:55:00,17.96,17.96,17.93,17.93,128000.0,16.1511,16.1511,16.1241,16.1241,128000.0
2011-01-11 14:00:00,17.93,17.93,17.91,17.92,352400.0,16.1241,16.1241,16.1061,16.1151,352400.0
2011-01-11 14:05:00,17.92,17.93,17.9,17.91,171600.0,16.1151,16.1241,16.0971,16.1061,171600.0
2011-01-11 14:10:00,17.91,17.92,17.9,17.91,204400.0,16.1061,16.1151,16.0971,16.1061,204400.0
2011-01-11 14:15:00,17.91,17.91,17.89,17.91,165600.0,16.1061,16.1061,16.0881,16.1061,165600.0
2011-01-11 14:20:00,17.91,17.93,17.91,17.91,104800.0,16.1061,16.1241,16.1061,16.1061,104800.0
2011-01-11 14:25:00,17.91,17.93,17.91,17.92,121200.0,16.1061,16.1241,16.1061,16.1151,121200.0
2011-01-11 14:30:00,17.93,17.93,17.91,17.92,134000.0,16.1241,16.1241,16.1061,16.1151,134000.0
2011-01-11 14:35:00,17.92,17.95,17.92,17.94,92800.0,16.1151,16.1421,16.1151,16.1331,92800.0
2011-01-11 14:40:00,17.94,17.96,17.94,17.95,128000.0,16.1331,16.1511,16.1331,16.1421,128000.0
2011-01-11 14:45:00,17.95,17.95,17.93,17.93,116800.0,16.1421,16.1421,16.1241,16.1241,116800.0
2011-01-11 14:50:00,17.93,17.95,17.93,17.93,96000.0,16.1241,16.1421,16.1241,16.1241,96000.0
2011-01-11 14:55:00,17.93,17.95,17.92,17.93,182000.0,16.1241,16.1421,16.1151,16.1241,182000.0
2011-01-11 15:00:00,17.94,17.94,17.92,17.93,135200.0,16.1331,16.1331,16.1151,16.1241,135200.0
2011-01-11 15:05:00,17.94,17.94,17.93,17.94,204800.0,16.1331,16.1331,16.1241,16.1331,204800.0
2011-01-11 15:10:00,17.94,17.95,17.92,17.93,260800.0,16.1331,16.1421,16.1151,16.1241,260800.0
2011-01-11 15:15:00,17.93,17.94,17.92,17.93,173200.0,16.1241,16.1331,16.1151,16.1241,173200.0
2011-01-11 15:20:00,17.93,17.94,17.92,17.93,190800.0,16.1241,16.1331,16.1151,16.1241,190800.0
2011-01-11 15:25:00,17.93,17.95,17.93,17.94,312800.0,16.1241,16.1421,16.1241,16.1331,312800.0
2011-01-11 15:30:00,17.94,17.96,17.93,17.94,452800.0,16.1331,16.1511,16.1241,16.1331,452800.0
2011-01-11 15:35:00,17.94,17.98,17.92,17.95,348800.0,16.1331,16.1691,16.1151,16.1421,348800.0
2011-01-11 15:40:00,17.95,17.96,17.93,17.93,284800.0,16.1421,16.1511,16.1241,16.1241,284800.0
2011-01-11 15:45:00,17.93,17.95,17.93,17.95,373200.0,16.1241,16.1421,16.1241,16.1421,373200.0
2011-01-11 15:50:00,17.95,17.97,17.93,17.96,653600.0,16.1421,16.1601,16.1241,16.1511,653600.0
2011-01-11 15:55:00,17.96,17.97,17.94,17.96,828800.0,16.1511,16.1601,16.1331,16.1511,828800.0
2011-01-12 09:30:00,18.02,18.06,18.0,18.04,426800.0,16.205,16.241,16.187,16.223,426800.0
2011-01-12 09:35:00,18.04,18.05,18.03,18.05,208400.0,16.223,16.232,16.214,16.232,208400.0
2011-01-12 09:40:00,18.05,18.05,18.0,18.03,212800.0,16.232,16.232,16.187,16.214,212800.0
2011-01-12 09:45:00,18.03,18.05,18.03,18.03,174400.0,16.214,16.232,16.214,16.214,174400.0
2011-01-12 09:50:00,18.03,18.05,18.03,18.04,334400.0,16.214,16.232,16.214,16.223,334400.0
2011-01-12 09:55:00,18.04,18.09,18.04,18.06,260400.0,16.223,16.268,16.223,16.241,260400.0
2011-01-12 10:00:00,18.07,18.09,18.05,18.07,213600.0,16.25,16.268,16.232,16.25,213600.0
2011-01-12 10:05:00,18.07,18.09,18.06,18.07,126400.0,16.25,16.268,16.241,16.25,126400.0
2011-01-12 10:10:00,18.07,18.12,18.06,18.11,314400.0,16.25,16.295,16.241,16.286,314400.0
2011-01-12 10:15:00,18.11,18.12,18.08,18.1,310400.0,16.286,16.295,16.259,16.277,310400.0
2011-01-12 10:20:00,18.09,18.11,18.08,18.1,150000.0,16.268,16.286,16.259,16.277,150000.0
2011-01-12 10:25:00,18.1,18.11,18.09,18.1,133200.0,16.277,16.286,16.268,16.277,133200.0
2011-01-12 10:30:00,18.1,18.1,18.08,18.09,192400.0,16.277,16.277,16.259,16.268,192400.0
2011-01-12 10:35:00,18.09,18.11,18.08,18.11,148000.0,16.268,16.286,16.259,16.286,148000.0
2011-01-12 10:40:00,18.11,18.11,18.06,18.08,331600.0,16.286,16.286,16.241,16.259,331600.0
2011-01-12 10:45:00,18.07,18.07,18.04,18.07,181600.0,16.25,16.25,16.223,16.25,181600.0
2011-01-12 10:50:00,18.07,18.11,18.07,18.08,179200.0,16.25,16.286,16.25,16.259,179200.0
2011-01-12 10:55:00,18.07,18.11,18.07,18.09,155200.0,16.25,16.286,16.25,16.268,155200.0
2011-01-12 11:00:00,18.09,18.14,18.08,18.11,440400.0,16.268,16.3129,16.259,16.286,440400.0
2011-01-12 11:05:00,18.11,18.12,18.09,18.1,196800.0,16.286,16.295,16.268,16.277,196800.0
2011-01-12 11:10:00,18.1,18.11,18.08,18.1,175200.0,16.277,16.286,16.259,16.277,175200.0
2011-01-12 11:15:00,18.1,18.11,18.09,18.09,209200.0,16.277,16.286,16.268,16.268,209200.0
2011-01-12 11:20:00,18.1,18.1,18.08,18.08,183200.0,16.277,16.277,16.259,16.259,183200.0
2011-01-12 11:25:00,18.08,18.09,18.07,18.09,220000.0,16.259,16.268,16.25,16.268,220000.0
2011-01-12 11:30:00,18.09,18.09,18.07,18.08,87600.0,16.268,16.268,16.25,16.259,87600.0
2011-01-12 11:35:00,18.08,18.08,18.05,18.07,222000.0,16.259,16.259,16.232,16.25,222000.0
2011-01-12 11:40:00,18.07,18.08,18.06,18.07,114800.0,16.25,16.259,16.241,16.25,114800.0
2011-01-12 11:45:00,18.07,18.07,18.05,18.07,90400.0,16.25,16.25,16.232,16.25,90400.0
2011-01-12 11:50:00,18.07,18.09,18.07,18.08,271600.0,16.25,16.268,16.25,16.259,271600.0
2011-01-12 11:55:00,18.08,18.09,18.07,18.09,159600.0,16.259,16.268,16.25,16.268,159600.0
2011-01-12 12:00:00,18.09,18.09,18.07,18.08,123600.0,16.268,16.268,16.25,16.259,123600.0
2011-01-12 12:05:00,18.08,18.09,18.07,18.09,68000.0,16.259,16.268,16.25,16.268,68000.0
2011-01-12 12:10:00,18.09,18.11,18.09,18.11,117600.0,16.268,16.286,16.268,16.286,117600.0
2011-01-12 12:15:00,18.1,18.11,18.1,18.11,158400.0,16.277,16.286,16.277,16.286,158400.0
2011-01-12 12:20:00,18.11,18.14,18.1,18.14,262000.0,16.286,16.3129,16.277,16.3129,262000.0
2011-01-12 12:25:00,18.14,18.14,18.13,18.14,145600.0,16.3129,16.3129,16.304,16.3129,145600.0
2011-01-12 12:30:00,18.15,18.16,18.11,18.11,409200.0,16.3219,16.3309,16.286,16.286,409200.0
2011-01-12 12:35:00,18.11,18.12,18.09,18.11,72800.0,16.286,16.295,16.268,16.286,72800.0
2011-01-12 12:40:00,18.11,18.12,18.08,18.09,117200.0,16.286,16.295,16.259,16.268,117200.0
2011-01-12 12:45:00,18.09,18.13,18.09,18.13,295200.0,16.268,16.304,16.268,16.304,295200.0
2011-01-12 12:50:00,18.13,18.14,18.11,18.11,68000.0,16.304,16.3129,16.286,16.286,68000.0
2011-01-12 12:55:00,18.11,18.13,18.11,18.12,102800.0,16.286,16.304,16.286,16.295,102800.0
2011-01-12 13:00:00,18.13,18.13,18.11,18.11,80800.0,16.304,16.304,16.286,16.286,80800.0
2011-01-12 13:05:00,18.12,18.12,18.09,18.09,118000.0,16.295,16.295,16.268,16.268,118000.0
2011-01-12 13:10:00,18.09,18.11,18.09,18.1,114800.0,16.268,16.286,16.268,16.277,114800.0
2011-01-12 13:15:00,18.1,18.1,18.08,18.09,102400.0,16.277,16.277,16.259,16.268,102400.0
2011-01-12 13:20:00,18.09,18.09,18.08,18.08,66400.0,16.268,16.268,16.259,16.259,66400.0
2011-01-12 13:25:00,18.08,18.09,18.08,18.09,103600.0,16.259,16.268,16.259,16.268,103600.0
2011-01-12 13:30:00,18.09,18.11,18.08,18.11,98400.0,16.268,16.286,16.259,16.286,98400.0
2011-01-12 13:35:00,18.11,18.11,18.09,18.09,112400.0,16.286,16.286,16.268,16.268,112400.0
2011-01-12 13:40:00,18.09,18.1,18.09,18.1,70800.0,16.268,16.277,16.268,16.277,70800.0
2011-01-12 13:45:00,18.1,18.11,18.1,18.1,68400.0,16.277,16.286,16.277,16.277,68400.0
2011-01-12 13:50:00,18.11,18.11,18.1,18.1,100000.0,16.286,16.286,16.277,16.277,100000.0
2011-01-12 13:55:00,18.1,18.11,18.1,18.1,154000.0,16.277,16.286,16.277,16.277,154000.0
2011-01-12 14:00:00,18.1,18.1,18.09,18.1,97200.0,16.277,16.277,16.268,16.277,97200.0
2011-01-12 14:05:00,18.1,18.11,18.1,18.11,128800.0,16.277,16.286,16.277,16.286,128800.0
2011-01-12 14:10:00,18.11,18.11,18.1,18.11,201600.0,16.286,16.286,16.277,16.286,201600.0
2011-01-12 14:15:00,18.11,18.11,18.1,18.11,204000.0,16.286,16.286,16.277,16.286,204000.0
2011-01-12 14:20:00,18.11,18.11,18.11,18.11,90000.0,16.286,16.286,16.286,16.286,90000.0
2011-01-12 14:25:00,18.11,18.12,18.11,18.11,124400.0,16.286,16.295,16.286,16.286,124400.0
2011-01-12 14:30:00,18.11,18.12,18.1,18.11,264800.0,16.286,16.295,16.277,16.286,264800.0
2011-01-12 14:35:00,18.11,18.12,18.11,18.11,130000.0,16.286,16.295,16.286,16.286,130000.0
2011-01-12 14:40:00,18.11,18.12,18.1,18.1,178000.0,16.286,16.295,16.277,16.277,178000.0
2011-01-12 14:45:00,18.1,18.11,18.1,18.11,160000.0,16.277,16.286,16.277,16.286,160000.0
2011-01-12 14:50:00,18.11,18.13,18.11,18.11,231200.0,16.286,16.304,16.286,16.286,231200.0
2011-01-12 14:55:00,18.11,18.13,18.11,18.11,83600.0,16.286,16.304,16.286,16.286,83600.0
2011-01-12 15:00:00,18.11,18.13,18.11,18.13,190000.0,16.286,16.304,16.286,16.304,190000.0
2011-01-12 15:05:00,18.13,18.13,18.12,18.12,128000.0,16.304,16.304,16.295,16.295,128000.0
2011-01-12 15:10:00,18.12,18.13,18.11,18.11,146400.0,16.295,16.304,16.286,16.286,146400.0
2011-01-12 15:15:00,18.11,18.11,18.1,18.11,203600.0,16.286,16.286,16.277,16.286,203600.0
2011-01-12 15:20:00,18.11,18.12,18.1,18.11,185600.0,16.286,16.295,16.277,16.286,185600.0
2011-01-12 15:25:00,18.11,18.12,18.11,18.11,141600.0,16.286,16.295,16.286,16.286,141600.0
2011-01-12 15:30:00,18.11,18.11,18.1,18.11,376800.0,16.286,16.286,16.277,16.286,376800.0
2011-01-12 15:35:00,18.11,18.11,18.1,18.11,197200.0,16.286,16.286,16.277,16.286,197200.0
2011-01-12 15:40:00,18.11,18.12,18.11,18.11,287200.0,16.286,16.295,16.286,16.286,287200.0
2011-01-12 15:45:00,18.11,18.14,18.11,18.13,348000.0,16.286,16.3129,16.286,16.304,348000.0
2011-01-12 15:50:00,18.13,18.14,18.11,18.12,490800.0,16.304,16.3129,16.286,16.295,490800.0
2011-01-12 15:55:00,18.12,18.15,18.11,18.15,781600.0,16.295,16.3219,16.286,16.3219,781600.0
2011-01-13 09:30:00,18.28,18.32,18.18,18.19,713200.0,16.4388,16.4748,16.3489,16.3579,713200.0
2011-01-13 09:35:00,18.18,18.18,18.06,18.06,610000.0,16.3489,16.3489,16.241,16.241,610000.0
2011-01-13 09:40:00,18.06,18.08,18.03,18.03,588800.0,16.241,16.259,16.214,16.214,588800.0
2011-01-13 09:45:00,18.03,18.05,18.0,18.04,464000.0,16.214,16.232,16.187,16.223,464000.0
2011-01-13 09:50:00,18.04,18.1,18.03,18.05,416000.0,16.223,16.277,16.214,16.232,416000.0
2011-01-13 09:55:00,18.05,18.09,18.04,18.05,325200.0,16.232,16.268,16.223,16.232,325200.0
2011-01-13 10:00:00,18.06,18.07,18.0,18.03,243600.0,16.241,16.25,16.187,16.214,243600.0
2011-01-13 10:05:00,18.02,18.05,18.02,18.05,266400.0,16.205,16.232,16.205,16.232,266400.0
2011-01-13 10:10:00,18.04,18.06,18.03,18.03,344800.0,16.223,16.241,16.214,16.214,344800.0
2011-01-13 10:15:00,18.03,18.03,18.0,18.0,323200.0,16.214,16.214,16.187,16.187,323200.0
2011-01-13 10:20:00,18.0,18.0,17.95,17.96,506000.0,16.187,16.187,16.1421,16.1511,506000.0
2011-01-13 10:25:00,17.96,17.98,17.94,17.95,282400.0,16.1511,16.1691,16.1331,16.1421,282400.0
2011-01-13 10:30:00,17.94,17.97,17.94,17.94,212800.0,16.1331,16.1601,16.1331,16.1331,212800.0
2011-01-13 10:35:00,17.94,17.95,17.92,17.92,446800.0,16.1331,16.1421,16.1151,16.1151,446800.0
2011-01-13 10:40:00,17.93,17.95,17.92,17.95,314800.0,16.1241,16.1421,16.1151,16.1421,314800.0
2011-01-13 10:45:00,17.95,17.98,17.93,17.97,671600.0,16.1421,16.1691,16.1241,16.1601,671600.0
2011-01-13 10:50:00,17.96,17.97,17.95,17.96,212000.0,16.1511,16.1601,16.1421,16.1511,212000.0
2011-01-13 10:55:00,17.96,17.97,17.95,17.97,192400.0,16.1511,16.1601,16.1421,16.1601,192400.0
2011-01-13 11:00:00,17.97,17.99,17.96,17.98,302000.0,16.1601,16.1781,16.1511,16.1691,302000.0
2011-01-13 11:05:00,17.98,17.99,17.96,17.99,188400.0,16.1691,16.1781,16.1511,16.1781,188400.0
2011-01-13 11:10:00,17.99,17.99,17.96,17.98,280400.0,16.1781,16.1781,16.1511,16.1691,280400.0
2011-01-13 11:15:00,17.98,18.0,17.97,17.99,245200.0,16.1691,16.187,16.1601,16.1781,245200.0
2011-01-13 11:20:00,17.99,17.99,17.96,17.97,250000.0,16.1781,16.1781,16.1511,16.1601,250000.0
2011-01-13 11:25:00,17.97,17.98,17.95,17.98,394800.0,16.1601,16.1691,16.1421,16.1691,394800.0
2011-01-13 11:30:00,17.98,17.99,17.97,17.97,234400.0,16.1691,16.1781,16.1601,16.1601,234400.0
2011-01-13 11:35:00,17.97,17.97,17.95,17.96,318800.0,16.1601,16.1601,16.1421,16.1511,318800.0
2011-01-13 11:40:00,17.96,17.96,17.95,17.96,212800.0,16.1511,16.1511,16.1421,16.1511,212800.0
2011-01-13 11:45:00,17.95,17.96,17.94,17.95,207200.0,16.1421,16.1511,16.1331,16.1421,207200.0
2011-01-13 11:50:00,17.95,17.96,17.95,17.95,188800.0,16.1421,16.1511,16.1421,16.1421,188800.0
2011-01-13 11:55:00,17.95,17.96,17.95,17.95,179200.0,16.1421,16.1511,16.1421,16.1421,179200.0
2011-01-13 12:00:00,17.95,17.96,17.95,17.95,153600.0,16.1421,16.1511,16.1421,16.1421,153600.0
2011-01-13 12:05:00,17.95,17.97,17.95,17.96,187600.0,16.1421,16.1601,16.1421,16.1511,187600.0
2011-01-13 12:10:00,17.96,17.98,17.96,17.97,206400.0,16.1511,16.1691,16.1511,16.1601,206400.0
2011-01-13 12:15:00,17.97,17.97,17.95,17.95,188000.0,16.1601,16.1601,16.1421,16.1421,188000.0
2011-01-13 12:20:00,17.96,17.97,17.95,17.95,258800.0,16.1511,16.1601,16.1421,16.1421,258800.0
2011-01-13 12:25:00,17.95,17.95,17.94,17.94,526000.0,16.1421,16.1421,16.1331,16.1331,526000.0
2011-01-13 12:30:00,17.94,17.96,17.94,17.95,244000.0,16.1331,16.1511,16.1331,16.1421,244000.0
2011-01-13 12:35:00,17.95,17.96,17.94,17.95,179600.0,16.1421,16.1511,16.1331,16.1421,179600.0
2011-01-13 12:40:00,17.95,17.95,17.93,17.94,195200.0,16.1421,16.1421,16.1241,16.1331,195200.0
2011-01-13 12:45:00,17.94,17.94,17.93,17.93,121600.0,16.1331,16.1331,16.1241,16.1241,121600.0
2011-01-13 12:50:00,17.93,17.93,17.93,17.93,142000.0,16.1241,16.1241,16.1241,16.1241,142000.0
2011-01-13 12:55:00,17.93,17.93,17.92,17.93,153200.0,16.1241,16.1241,16.1151,16.1241,153200.0
2011-01-13 13:00:00,17.93,17.93,17.91,17.92,286800.0,16.1241,16.1241,16.1061,16.1151,286800.0
2011-01-13 13:05:00,17.92,17.92,17.9,17.91,276400.0,16.1151,16.1151,16.0971,16.1061,276400.0
2011-01-13 13:10:00,17.91,17.95,17.9,17.93,260000.0,16.1061,16.1421,16.0971,16.1241,260000.0
2011-01-13 13:15:00,17.93,17.94,17.93,17.94,120400.0,16.1241,16.1331,16.1241,16.1331,120400.0
2011-01-13 13:20:00,17.94,17.94,17.92,17.92,162400.0,16.1331,16.1331,16.1151,16.1151,162400.0
2011-01-13 13:25:00,17.92,17.92,17.91,17.92,150000.0,16.1151,16.1151,16.1061,16.1151,150000.0
2011-01-13 13:30:00,17.91,17.92,17.91,17.92,124000.0,16.1061,16.1151,16.1061,16.1151,124000.0
2011-01-13 13:35:00,17.91,17.91,17.89,17.89,333200.0,16.1061,16.1061,16.0881,16.0881,333200.0
2011-01-13 13:40:00,17.89,17.9,17.88,17.89,204400.0,16.0881,16.0971,16.0791,16.0881,204400.0
2011-01-13 13:45:00,17.89,17.89,17.88,17.88,197200.0,16.0881,16.0881,16.0791,16.0791,197200.0
2011-01-13 13:50:00,17.89,17.89,17.88,17.88,372000.0,16.0881,16.0881,16.0791,16.0791,372000.0
2011-01-13 13:55:00,17.88,17.88,17.88,17.88,267200.0,16.0791,16.0791,16.0791,16.0791,267200.0
2011-01-13 14:00:00,17.88,17.89,17.88,17.88,271200.0,16.0791,16.0881,16.0791,16.0791,271200.0
2011-01-13 14:05:00,17.88,17.88,17.88,17.88,300400.0,16.0791,16.0791,16.0791,16.0791,300400.0
2011-01-13 14:10:00,17.88,17.89,17.88,17.88,308400.0,16.0791,16.0881,16.0791,16.0791,308400.0
2011-01-13 14:15:00,17.88,17.88,17.88,17.88,251600.0,16.0791,16.0791,16.0791,16.0791,251600.0
2011-01-13 14:20:00,17.88,17.89,17.88,17.88,238800.0,16.0791,16.0881,16.0791,16.0791,238800.0
2011-01-13 14:25:00,17.88,17.89,17.82,17.82,941200.0,16.0791,16.0881,16.0252,16.0252,941200.0
2011-01-13 14:30:00,17.82,17.84,17.8,17.81,312400.0,16.0252,16.0432,16.0072,16.0162,312400.0
2011-01-13 14:35:00,17.81,17.82,17.8,17.81,362800.0,16.0162,16.0252,16.0072,16.0162,362800.0
2011-01-13 14:40:00,17.8,17.82,17.79,17.82,759200.0,16.0072,16.0252,15.9982,16.0252,759200.0
2011-01-13 14:45:00,17.82,17.82,17.78,17.78,314000.0,16.0252,16.0252,15.9892,15.9892,314000.0
2011-01-13 14:50:00,17.78,17.81,17.76,17.76,546400.0,15.9892,16.0162,15.9712,15.9712,546400.0
2011-01-13 14:55:00,17.76,17.76,17.73,17.74,622400.0,15.9712,15.9712,15.9442,15.9532,622400.0
2011-01-13 15:00:00,17.74,17.76,17.73,17.76,384000.0,15.9532,15.9712,15.9442,15.9712,384000.0
2011-01-13 15:05:00,17.76,17.77,17.75,17.75,242000.0,15.9712,15.9802,15.9622,15.9622,242000.0
2011-01-13 15:10:00,17.75,17.76,17.75,17.76,216400.0,15.9622,15.9712,15.9622,15.9712,216400.0
2011-01-13 15:15:00,17.76,17.78,17.75,17.78,528000.0,15.9712,15.9892,15.9622,15.9892,528000.0
2011-01-13 15:20:00,17.78,17.81,17.77,17.78,330400.0,15.9892,16.0162,15.9802,15.9892,330400.0
2011-01-13 15:25:00,17.78,17.79,17.76,17.78,500000.0,15.9892,15.9982,15.9712,15.9892,500000.0
2011-01-13 15:30:00,17.78,17.78,17.77,17.77,525200.0,15.9892,15.9892,15.9802,15.9802,525200.0
2011-01-13 15:35:00,17.78,17.79,17.77,17.78,421600.0,15.9892,15.9982,15.9802,15.9892,421600.0
2011-01-13 15:40:00,17.77,17.78,17.76,17.77,464000.0,15.9802,15.9892,15.9712,15.9802,464000.0
2011-01-13 15:45:00,17.77,17.77,17.75,17.76,612400.0,15.9802,15.9802,15.9622,15.9712,612400.0
2011-01-13 15:50:00,17.76,17.8,17.76,17.8,628400.0,15.9712,16.0072,15.9712,16.0072,628400.0
2011-01-13 15:55:00,17.8,17.81,17.78,17.8,1123200.0,16.0072,16.0162,15.9892,16.0072,1123200.0
2011-01-14 09:30:00,17.82,17.82,17.75,17.76,976400.0,16.0252,16.0252,15.9622,15.9712,976400.0
2011-01-14 09:35:00,17.76,17.76,17.73,17.75,328400.0,15.9712,15.9712,15.9442,15.9622,328400.0
2011-01-14 09:40:00,17.75,17.77,17.74,17.75,284400.0,15.9622,15.9802,15.9532,15.9622,284400.0
2011-01-14 09:45:00,17.74,17.77,17.74,17.76,187600.0,15.9532,15.9802,15.9532,15.9712,187600.0
2011-01-14 09:50:00,17.76,17.78,17.74,17.75,321600.0,15.9712,15.9892,15.9532,15.9622,321600.0
2011-01-14 09:55:00,17.74,17.75,17.74,17.75,212800.0,15.9532,15.9622,15.9532,15.9622,212800.0
2011-01-14 10:00:00,17.75,17.75,17.74,17.75,199200.0,15.9622,15.9622,15.9532,15.9622,199200.0
2011-01-14 10:05:00,17.75,17.76,17.74,17.75,312000.0,15.9622,15.9712,15.9532,15.9622,312000.0
2011-01-14 10:10:00,17.75,17.75,17.74,17.75,437600.0,15.9622,15.9622,15.9532,15.9622,437600.0
2011-01-14 10:15:00,17.75,17.75,17.75,17.75,396800.0,15.9622,15.9622,15.9622,15.9622,396800.0
2011-01-14 10:20:00,17.75,17.75,17.74,17.75,262000.0,15.9622,15.9622,15.9532,15.9622,262000.0
2011-01-14 10:25:00,17.75,17.75,17.74,17.75,317200.0,15.9622,15.9622,15.9532,15.9622,317200.0
2011-01-14 10:30:00,17.75,17.75,17.74,17.75,417200.0,15.9622,15.9622,15.9532,15.9622,417200.0
2011-01-14 10:35:00,17.75,17.76,17.74,17.75,212400.0,15.9622,15.9712,15.9532,15.9622,212400.0
2011-01-14 10:40:00,17.75,17.75,17.74,17.75,261200.0,15.9622,15.9622,15.9532,15.9622,261200.0
2011-01-14 10:45:00,17.75,17.79,17.75,17.78,642800.0,15.9622,15.9982,15.9622,15.9892,642800.0
2011-01-14 10:50:00,17.78,17.89,17.78,17.83,1172800.0,15.9892,16.0881,15.9892,16.0342,1172800.0
2011-01-14 10:55:00,17.83,17.83,17.78,17.79,466800.0,16.0342,16.0342,15.9892,15.9982,466800.0
2011-01-14 11:00:00,17.79,17.79,17.77,17.79,401200.0,15.9982,15.9982,15.9802,15.9982,401200.0
2011-01-14 11:05:00,17.79,17.79,17.76,17.76,342000.0,15.9982,15.9982,15.9712,15.9712,342000.0
2011-01-14 11:10:00,17.76,17.78,17.75,17.76,237600.0,15.9712,15.9892,15.9622,15.9712,237600.0
2011-01-14 11:15:00,17.76,17.77,17.75,17.76,304000.0,15.9712,15.9802,15.9622,15.9712,304000.0
2011-01-14 11:20:00,17.76,17.77,17.75,17.77,402800.0,15.9712,15.9802,15.9622,15.9802,402800.0
2011-01-14 11:25:00,17.77,17.77,17.75,17.75,342000.0,15.9802,15.9802,15.9622,15.9622,342000.0
2011-01-14 11:30:00,17.75,17.75,17.74,17.74,205200.0,15.9622,15.9622,15.9532,15.9532,205200.0
2011-01-14 11:35:00,17.74,17.75,17.74,17.75,158000.0,15.9532,15.9622,15.9532,15.9622,158000.0
2011-01-14 11:40:00,17.75,17.75,17.75,17.75,246400.0,15.9622,15.9622,15.9622,15.9622,246400.0
2011-01-14 11:45:00,17.75,17.75,17.75,17.75,288400.0,15.9622,15.9622,15.9622,15.9622,288400.0
2011-01-14 11:50:00,17.75,17.75,17.73,17.74,193200.0,15.9622,15.9622,15.9442,15.9532,193200.0
2011-01-14 11:55:00,17.74,17.74,17.7,17.7,726400.0,15.9532,15.9532,15.9173,15.9173,726400.0
2011-01-14 12:00:00,17.7,17.72,17.68,17.71,325200.0,15.9173,15.9353,15.8993,15.9263,325200.0
2011-01-14 12:05:00,17.72,17.72,17.7,17.7,224400.0,15.9353,15.9353,15.9173,15.9173,224400.0
2011-01-14 12:10:00,17.7,17.74,17.7,17.74,256000.0,15.9173,15.9532,15.9173,15.9532,256000.0
2011-01-14 12:15:00,17.73,17.74,17.72,17.74,277600.0,15.9442,15.9532,15.9353,15.9532,277600.0
2011-01-14 12:20:00,17.74,17.74,17.72,17.72,134400.0,15.9532,15.9532,15.9353,15.9353,134400.0
2011-01-14 12:25:00,17.73,17.73,17.68,17.69,298000.0,15.9442,15.9442,15.8993,15.9083,298000.0
2011-01-14 12:30:00,17.69,17.74,17.68,17.74,384400.0,15.9083,15.9532,15.8993,15.9532,384400.0
2011-01-14 12:35:00,17.74,17.74,17.72,17.73,153600.0,15.9532,15.9532,15.9353,15.9442,153600.0
2011-01-14 12:40:00,17.73,17.74,17.72,17.72,102800.0,15.9442,15.9532,15.9353,15.9353,102800.0
2011-01-14 12:45:00,17.73,17.73,17.72,17.73,100800.0,15.9442,15.9442,15.9353,15.9442,100800.0
2011-01-14 12:50:00,17.73,17.75,17.72,17.75,116000.0,15.9442,15.9622,15.9353,15.9622,116000.0
2011-01-14 12:55:00,17.75,17.75,17.74,17.75,236400.0,15.9622,15.9622,15.9532,15.9622,236400.0
2011-01-14 13:00:00,17.75,17.75,17.74,17.75,170400.0,15.9622,15.9622,15.9532,15.9622,170400.0
2011-01-14 13:05:00,17.75,17.75,17.73,17.75,230800.0,15.9622,15.9622,15.9442,15.9622,230800.0
2011-01-14 13:10:00,17.75,17.75,17.74,17.75,186800.0,15.9622,15.9622,15.9532,15.9622,186800.0
2011-01-14 13:15:00,17.75,17.75,17.74,17.74,107200.0,15.9622,15.9622,15.9532,15.9532,107200.0
2011-01-14 13:20:00,17.74,17.75,17.74,17.75,75200.0,15.9532,15.9622,15.9532,15.9622,75200.0
2011-01-14 13:25:00,17.75,17.75,17.73,17.73,361600.0,15.9622,15.9622,15.9442,15.9442,361600.0
2011-01-14 13:30:00,17.73,17.75,17.73,17.75,129200.0,15.9442,15.9622,15.9442,15.9622,129200.0
2011-01-14 13:35:00,17.75,17.75,17.73,17.73,235200.0,15.9622,15.9622,15.9442,15.9442,235200.0
2011-01-14 13:40:00,17.73,17.74,17.73,17.74,74800.0,15.9442,15.9532,15.9442,15.9532,74800.0
2011-01-14 13:45:00,17.73,17.75,17.73,17.74,69200.0,15.9442,15.9622,15.9442,15.9532,69200.0
2011-01-14 13:50:00,17.74,17.75,17.74,17.75,166000.0,15.9532,15.9622,15.9532,15.9622,166000.0
2011-01-14 13:55:00,17.75,17.76,17.75,17.75,241200.0,15.9622,15.9712,15.9622,15.9622,241200.0
2011-01-14 14:00:00,17.75,17.75,17.74,17.74,155600.0,15.9622,15.9622,15.9532,15.9532,155600.0
2011-01-14 14:05:00,17.74,17.75,17.74,17.75,148000.0,15.9532,15.9622,15.9532,15.9622,148000.0
2011-01-14 14:10:00,17.75,17.75,17.74,17.75,135200.0,15.9622,15.9622,15.9532,15.9622,135200.0
2011-01-14 14:15:00,17.75,17.75,17.74,17.74,144800.0,15.9622,15.9622,15.9532,15.9532,144800.0
2011-01-14 14:20:00,17.75,17.75,17.74,17.74,288400.0,15.9622,15.9622,15.9532,15.9532,288400.0
2011-01-14 14:25:00,17.74,17.75,17.74,17.74,100400.0,15.9532,15.9622,15.9532,15.9532,100400.0
2011-01-14 14:30:00,17.74,17.75,17.74,17.75,124800.0,15.9532,15.9622,15.9532,15.9622,124800.0
2011-01-14 14:35:00,17.75,17.75,17.74,17.74,227200.0,15.9622,15.9622,15.9532,15.9532,227200.0
2011-01-14 14:40:00,17.74,17.74,17.72,17.73,261200.0,15.9532,15.9532,15.9353,15.9442,261200.0
2011-01-14 14:45:00,17.73,17.73,17.72,17.73,230000.0,15.9442,15.9442,15.9353,15.9442,230000.0
2011-01-14 14:50:00,17.73,17.73,17.73,17.73,220800.0,15.9442,15.9442,15.9442,15.9442,220800.0
2011-01-14 14:55:00,17.73,17.75,17.72,17.75,170400.0,15.9442,15.9622,15.9353,15.9622,170400.0
2011-01-14 15:00:00,17.75,17.79,17.75,17.79,162400.0,15.9622,15.9982,15.9622,15.9982,162400.0
2011-01-14 15:05:00,17.78,17.8,17.77,17.78,413200.0,15.9892,16.0072,15.9802,15.9892,413200.0
2011-01-14 15:10:00,17.78,17.78,17.77,17.78,109600.0,15.9892,15.9892,15.9802,15.9892,109600.0
2011-01-14 15:15:00,17.78,17.8,17.77,17.79,316400.0,15.9892,16.0072,15.9802,15.9982,316400.0
2011-01-14 15:20:00,17.79,17.81,17.79,17.8,382400.0,15.9982,16.0162,15.9982,16.0072,382400.0
2011-01-14 15:25:00,17.8,17.81,17.79,17.8,614800.0,16.0072,16.0162,15.9982,16.0072,614800.0
2011-01-14 15:30:00,17.8,17.8,17.78,17.78,290800.0,16.0072,16.0072,15.9892,15.9892,290800.0
2011-01-14 15:35:00,17.79,17.79,17.77,17.78,334800.0,15.9982,15.9982,15.9802,15.9892,334800.0
2011-01-14 15:40:00,17.78,17.78,17.76,17.78,415200.0,15.9892,15.9892,15.9712,15.9892,415200.0
2011-01-14 15:45:00,17.78,17.78,17.76,17.77,578800.0,15.9892,15.9892,15.9712,15.9802,578800.0
2011-01-14 15:50:00,17.77,17.81,17.77,17.81,605600.0,15.9802,16.0162,15.9802,16.0162,605600.0
2011-01-14 15:55:00,17.81,17.81,17.77,17.78,1136800.0,16.0162,16.0162,15.9802,15.9892,1136800.0
2011-01-18 09:30:00,17.81,17.84,17.77,17.79,686000.0,16.0162,16.0432,15.9802,15.9982,686000.0
2011-01-18 09:35:00,17.79,17.83,17.78,17.79,280000.0,15.9982,16.0342,15.9892,15.9982,280000.0
2011-01-18 09:40:00,17.78,17.8,17.77,17.77,235200.0,15.9892,16.0072,15.9802,15.9802,235200.0
2011-01-18 09:45:00,17.78,17.78,17.77,17.78,222800.0,15.9892,15.9892,15.9802,15.9892,222800.0
2011-01-18 09:50:00,17.79,17.81,17.78,17.8,546800.0,15.9982,16.0162,15.9892,16.0072,546800.0
2011-01-18 09:55:00,17.8,17.81,17.79,17.79,313600.0,16.0072,16.0162,15.9982,15.9982,313600.0
2011-01-18 10:00:00,17.79,17.81,17.78,17.8,296400.0,15.9982,16.0162,15.9892,16.0072,296400.0
2011-01-18 10:05:00,17.8,17.83,17.8,17.83,244800.0,16.0072,16.0342,16.0072,16.0342,244800.0
2011-01-18 10:10:00,17.83,17.83,17.81,17.81,541600.0,16.0342,16.0342,16.0162,16.0162,541600.0
2011-01-18 10:15:00,17.8,17.81,17.78,17.79,216800.0,16.0072,16.0162,15.9892,15.9982,216800.0
2011-01-18 10:20:00,17.78,17.8,17.77,17.78,496400.0,15.9892,16.0072,15.9802,15.9892,496400.0
2011-01-18 10:25:00,17.77,17.78,17.75,17.75,271200.0,15.9802,15.9892,15.9622,15.9622,271200.0
2011-01-18 10:30:00,17.76,17.77,17.75,17.75,186000.0,15.9712,15.9802,15.9622,15.9622,186000.0
2011-01-18 10:35:00,17.75,17.75,17.72,17.74,333200.0,15.9622,15.9622,15.9353,15.9532,333200.0
2011-01-18 10:40:00,17.75,17.75,17.74,17.74,110400.0,15.9622,15.9622,15.9532,15.9532,110400.0
2011-01-18 10:45:00,17.75,17.75,17.72,17.72,214800.0,15.9622,15.9622,15.9353,15.9353,214800.0
2011-01-18 10:50:00,17.72,17.72,17.69,17.71,255200.0,15.9353,15.9353,15.9083,15.9263,255200.0
2011-01-18 10:55:00,17.71,17.71,17.7,17.7,206400.0,15.9263,15.9263,15.9173,15.9173,206400.0
2011-01-18 11:00:00,17.7,17.71,17.69,17.69,175600.0,15.9173,15.9263,15.9083,15.9083,175600.0
2011-01-18 11:05:00,17.69,17.7,17.68,17.7,308000.0,15.9083,15.9173,15.8993,15.9173,308000.0
2011-01-18 11:10:00,17.7,17.75,17.7,17.73,279600.0,15.9173,15.9622,15.9173,15.9442,279600.0
2011-01-18 11:15:00,17.73,17.75,17.73,17.75,192000.0,15.9442,15.9622,15.9442,15.9622,192000.0
2011-01-18 11:20:00,17.75,17.75,17.74,17.74,387600.0,15.9622,15.9622,15.9532,15.9532,387600.0
2011-01-18 11:25:00,17.74,17.74,17.73,17.73,195200.0,15.9532,15.9532,15.9442,15.9442,195200.0
2011-01-18 11:30:00,17.73,17.76,17.73,17.75,138400.0,15.9442,15.9712,15.9442,15.9622,138400.0
2011-01-18 11:35:00,17.75,17.76,17.75,17.75,124800.0,15.9622,15.9712,15.9622,15.9622,124800.0
2011-01-18 11:40:00,17.75,17.75,17.74,17.75,138800.0,15.9622,15.9622,15.9532,15.9622,138800.0
2011-01-18 11:45:00,17.75,17.75,17.73,17.74,142400.0,15.9622,15.9622,15.9442,15.9532,142400.0
2011-01-18 11:50:00,17.74,17.74,17.73,17.73,116800.0,15.9532,15.9532,15.9442,15.9442,116800.0
2011-01-18 11:55:00,17.73,17.75,17.73,17.75,106400.0,15.9442,15.9622,15.9442,15.9622,106400.0
2011-01-18 12:00:00,17.75,17.75,17.74,17.75,60400.0,15.9622,15.9622,15.9532,15.9622,60400.0
2011-01-18 12:05:00,17.75,17.75,17.75,17.75,158800.0,15.9622,15.9622,15.9622,15.9622,158800.0
2011-01-18 12:10:00,17.75,17.75,17.75,17.75,66400.0,15.9622,15.9622,15.9622,15.9622,66400.0
2011-01-18 12:15:00,17.75,17.75,17.74,17.75,131600.0,15.9622,15.9622,15.9532,15.9622,131600.0
2011-01-18 12:20:00,17.75,17.75,17.74,17.75,151200.0,15.9622,15.9622,15.9532,15.9622,151200.0
2011-01-18 12:25:00,17.75,17.75,17.74,17.75,116400.0,15.9622,15.9622,15.9532,15.9622,116400.0
2011-01-18 12:30:00,17.75,17.75,17.74,17.75,85600.0,15.9622,15.9622,15.9532,15.9622,85600.0
2011-01-18 12:35:00,17.75,17.77,17.75,17.75,192000.0,15.9622,15.9802,15.9622,15.9622,192000.0
2011-01-18 12:40:00,17.75,17.75,17.74,17.74,38000.0,15.9622,15.9622,15.9532,15.9532,38000.0
2011-01-18 12:45:00,17.74,17.75,17.74,17.74,91200.0,15.9532,15.9622,15.9532,15.9532,91200.0
2011-01-18 12:50:00,17.74,17.75,17.74,17.75,109200.0,15.9532,15.9622,15.9532,15.9622,109200.0
2011-01-18 12:55:00,17.75,17.75,17.75,17.75,55200.0,15.9622,15.9622,15.9622,15.9622,55200.0
2011-01-18 13:00:00,17.75,17.75,17.75,17.75,108000.0,15.9622,15.9622,15.9622,15.9622,108000.0
2011-01-18 13:05:00,17.75,17.76,17.75,17.75,150000.0,15.9622,15.9712,15.9622,15.9622,150000.0
2011-01-18 13:10:00,17.75,17.77,17.75,17.77,222000.0,15.9622,15.9802,15.9622,15.9802,222000.0
2011-01-18 13:15:00,17.77,17.78,17.77,17.78,183200.0,15.9802,15.9892,15.9802,15.9892,183200.0
2011-01-18 13:20:00,17.78,17.8,17.78,17.79,168400.0,15.9892,16.0072,15.9892,15.9982,168400.0
2011-01-18 13:25:00,17.79,17.79,17.78,17.79,124000.0,15.9982,15.9982,15.9892,15.9982,124000.0
2011-01-18 13:30:00,17.79,17.79,17.78,17.78,140000.0,15.9982,15.9982,15.9892,15.9892,140000.0
2011-01-18 13:35:00,17.78,17.79,17.78,17.78,134000.0,15.9892,15.9982,15.9892,15.9892,134000.0
2011-01-18 13:40:00,17.78,17.78,17.76,17.77,109600.0,15.9892,15.9892,15.9712,15.9802,109600.0
2011-01-18 13:45:00,17.77,17.78,17.75,17.78,224800.0,15.9802,15.9892,15.9622,15.9892,224800.0
2011-01-18 13:50:00,17.78,17.78,17.76,17.77,77600.0,15.9892,15.9892,15.9712,15.9802,77600.0
2011-01-18 13:55:00,17.77,17.77,17.76,17.77,80000.0,15.9802,15.9802,15.9712,15.9802,80000.0
2011-01-18 14:00:00,17.77,17.77,17.76,17.76,119200.0,15.9802,15.9802,15.9712,15.9712,119200.0
2011-01-18 14:05:00,17.76,17.78,17.76,17.77,117200.0,15.9712,15.9892,15.9712,15.9802,117200.0
2011-01-18 14:10:00,17.77,17.78,17.76,17.76,120800.0,15.9802,15.9892,15.9712,15.9712,120800.0
2011-01-18 14:15:00,17.76,17.78,17.76,17.77,50400.0,15.9712,15.9892,15.9712,15.9802,50400.0
2011-01-18 14:20:00,17.77,17.78,17.76,17.78,175200.0,15.9802,15.9892,15.9712,15.9892,175200.0
2011-01-18 14:25:00,17.78,17.78,17.77,17.78,156800.0,15.9892,15.9892,15.9802,15.9892,156800.0
2011-01-18 14:30:00,17.77,17.77,17.75,17.76,270400.0,15.9802,15.9802,15.9622,15.9712,270400.0
2011-01-18 14:35:00,17.75,17.79,17.75,17.79,246400.0,15.9622,15.9982,15.9622,15.9982,246400.0
2011-01-18 14:40:00,17.79,17.79,17.77,17.78,168800.0,15.9982,15.9982,15.9802,15.9892,168800.0
2011-01-18 14:45:00,17.78,17.8,17.78,17.79,143600.0,15.9892,16.0072,15.9892,15.9982,143600.0
2011-01-18 14:50:00,17.79,17.81,17.79,17.79,366800.0,15.9982,16.0162,15.9982,15.9982,366800.0
2011-01-18 14:55:00,17.79,17.8,17.78,17.79,177600.0,15.9982,16.0072,15.9892,15.9982,177600.0
2011-01-18 15:00:00,17.79,17.8,17.78,17.79,161600.0,15.9982,16.0072,15.9892,15.9982,161600.0
2011-01-18 15:05:00,17.79,17.8,17.79,17.79,162800.0,15.9982,16.0072,15.9982,15.9982,162800.0
2011-01-18 15:10:00,17.79,17.81,17.79,17.8,268400.0,15.9982,16.0162,15.9982,16.0072,268400.0
2011-01-18 15:15:00,17.8,17.81,17.8,17.8,203600.0,16.0072,16.0162,16.0072,16.0072,203600.0
2011-01-18 15:20:00,17.8,17.81,17.8,17.8,317200.0,16.0072,16.0162,16.0072,16.0072,317200.0
2011-01-18 15:25:00,17.8,17.83,17.8,17.83,314400.0,16.0072,16.0342,16.0072,16.0342,314400.0
2011-01-18 15:30:00,17.83,17.83,17.8,17.81,324000.0,16.0342,16.0342,16.0072,16.0162,324000.0
2011-01-18 15:35:00,17.82,17.82,17.8,17.8,440400.0,16.0252,16.0252,16.0072,16.0072,440400.0
2011-01-18 15:40:00,17.8,17.81,17.79,17.8,292400.0,16.0072,16.0162,15.9982,16.0072,292400.0
2011-01-18 15:45:00,17.81,17.81,17.78,17.79,564800.0,16.0162,16.0162,15.9892,15.9982,564800.0
2011-01-18 15:50:00,17.79,17.8,17.78,17.78,462000.0,15.9982,16.0072,15.9892,15.9892,462000.0
2011-01-18 15:55:00,17.78,17.8,17.77,17.79,1062000.0,15.9892,16.0072,15.9802,15.9982,1062000.0
2011-01-19 09:30:00,17.73,17.76,17.69,17.71,960400.0,15.9442,15.9712,15.9083,15.9263,960400.0
2011-01-19 09:35:00,17.71,17.72,17.64,17.64,554400.0,15.9263,15.9353,15.8633,15.8633,554400.0
2011-01-19 09:40:00,17.65,17.67,17.56,17.57,704400.0,15.8723,15.8903,15.7914,15.8004,704400.0
2011-01-19 09:45:00,17.57,17.58,17.55,17.57,536000.0,15.8004,15.8094,15.7824,15.8004,536000.0
2011-01-19 09:50:00,17.57,17.58,17.54,17.58,552000.0,15.8004,15.8094,15.7734,15.8094,552000.0
2011-01-19 09:55:00,17.58,17.58,17.5,17.53,718800.0,15.8094,15.8094,15.7374,15.7644,718800.0
2011-01-19 10:00:00,17.52,17.52,17.48,17.49,957200.0,15.7554,15.7554,15.7194,15.7284,957200.0
2011-01-19 10:05:00,17.49,17.5,17.45,17.49,743200.0,15.7284,15.7374,15.6924,15.7284,743200.0
2011-01-19 10:10:00,17.49,17.5,17.48,17.5,361200.0,15.7284,15.7374,15.7194,15.7374,361200.0
2011-01-19 10:15:00,17.5,17.5,17.46,17.47,379600.0,15.7374,15.7374,15.7014,15.7104,379600.0
2011-01-19 10:20:00,17.47,17.5,17.46,17.47,305200.0,15.7104,15.7374,15.7014,15.7104,305200.0
2011-01-19 10:25:00,17.47,17.49,17.46,17.47,582800.0,15.7104,15.7284,15.7014,15.7104,582800.0
2011-01-19 10:30:00,17.47,17.49,17.45,17.45,908400.0,15.7104,15.7284,15.6924,15.6924,908400.0
2011-01-19 10:35:00,17.45,17.45,17.38,17.4,869200.0,15.6924,15.6924,15.6295,15.6475,869200.0
2011-01-19 10:40:00,17.41,17.42,17.38,17.38,583200.0,15.6565,15.6655,15.6295,15.6295,583200.0
2011-01-19 10:45:00,17.38,17.42,17.36,17.41,824400.0,15.6295,15.6655,15.6115,15.6565,824400.0
2011-01-19 10:50:00,17.4,17.45,17.4,17.44,678800.0,15.6475,15.6924,15.6475,15.6835,678800.0
2011-01-19 10:55:00,17.44,17.47,17.44,17.44,436000.0,15.6835,15.7104,15.6835,15.6835,436000.0
2011-01-19 11:00:00,17.44,17.46,17.43,17.46,420400.0,15.6835,15.7014,15.6745,15.7014,420400.0
2011-01-19 11:05:00,17.46,17.46,17.42,17.42,263200.0,15.7014,15.7014,15.6655,15.6655,263200.0
2011-01-19 11:10:00,17.42,17.43,17.42,17.42,440800.0,15.6655,15.6745,15.6655,15.6655,440800.0
2011-01-19 11:15:00,17.42,17.44,17.42,17.43,427600.0,15.6655,15.6835,15.6655,15.6745,427600.0
2011-01-19 11:20:00,17.43,17.44,17.41,17.43,384000.0,15.6745,15.6835,15.6565,15.6745,384000.0
2011-01-19 11:25:00,17.44,17.44,17.4,17.4,473200.0,15.6835,15.6835,15.6475,15.6475,473200.0
2011-01-19 11:30:00,17.4,17.43,17.4,17.41,358400.0,15.6475,15.6745,15.6475,15.6565,358400.0
2011-01-19 11:35:00,17.41,17.42,17.4,17.4,367600.0,15.6565,15.6655,15.6475,15.6475,367600.0
2011-01-19 11:40:00,17.4,17.41,17.36,17.37,688000.0,15.6475,15.6565,15.6115,15.6205,688000.0
2011-01-19 11:45:00,17.37,17.38,17.36,17.36,440000.0,15.6205,15.6295,15.6115,15.6115,440000.0
2011-01-19 11:50:00,17.36,17.4,17.36,17.38,284000.0,15.6115,15.6475,15.6115,15.6295,284000.0
2011-01-19 11:55:00,17.38,17.38,17.32,17.32,520800.0,15.6295,15.6295,15.5755,15.5755,520800.0
2011-01-19 12:00:00,17.32,17.32,17.29,17.32,477600.0,15.5755,15.5755,15.5486,15.5755,477600.0
2011-01-19 12:05:00,17.31,17.33,17.3,17.32,231200.0,15.5665,15.5845,15.5576,15.5755,231200.0
2011-01-19 12:10:00,17.32,17.35,17.31,17.35,253200.0,15.5755,15.6025,15.5665,15.6025,253200.0
2011-01-19 12:15:00,17.35,17.36,17.33,17.36,363200.0,15.6025,15.6115,15.5845,15.6115,363200.0
2011-01-19 12:20:00,17.36,17.36,17.34,17.34,438000.0,15.6115,15.6115,15.5935,15.5935,438000.0
2011-01-19 12:25:00,17.34,17.36,17.34,17.36,272000.0,15.5935,15.6115,15.5935,15.6115,272000.0
2011-01-19 12:30:00,17.36,17.36,17.33,17.34,267600.0,15.6115,15.6115,15.5845,15.5935,267600.0
2011-01-19 12:35:00,17.34,17.34,17.31,17.31,430400.0,15.5935,15.5935,15.5665,15.5665,430400.0
2011-01-19 12:40:00,17.31,17.33,17.29,17.29,348400.0,15.5665,15.5845,15.5486,15.5486,348400.0
2011-01-19 12:45:00,17.29,17.3,17.26,17.27,517200.0,15.5486,15.5576,15.5216,15.5306,517200.0
2011-01-19 12:50:00,17.27,17.3,17.23,17.25,1098000.0,15.5306,15.5576,15.4946,15.5126,1098000.0
2011-01-19 12:55:00,17.25,17.26,17.24,17.25,471600.0,15.5126,15.5216,15.5036,15.5126,471600.0
2011-01-19 13:00:00,17.25,17.27,17.24,17.25,376400.0,15.5126,15.5306,15.5036,15.5126,376400.0
2011-01-19 13:05:00,17.25,17.26,17.24,17.25,290800.0,15.5126,15.5216,15.5036,15.5126,290800.0
2011-01-19 13:10:00,17.25,17.25,17.11,17.22,526000.0,15.5126,15.5126,15.3867,15.4856,526000.0
2011-01-19 13:15:00,17.22,17.25,17.22,17.25,305200.0,15.4856,15.5126,15.4856,15.5126,305200.0
2011-01-19 13:20:00,17.25,17.27,17.24,17.25,299200.0,15.5126,15.5306,15.5036,15.5126,299200.0
2011-01-19 13:25:00,17.25,17.28,17.24,17.27,363600.0,15.5126,15.5396,15.5036,15.5306,363600.0
2011-01-19 13:30:00,17.27,17.29,17.26,17.28,217200.0,15.5306,15.5486,15.5216,15.5396,217200.0
2011-01-19 13:35:00,17.28,17.28,17.24,17.24,638800.0,15.5396,15.5396,15.5036,15.5036,638800.0
2011-01-19 13:40:00,17.24,17.26,17.24,17.25,386400.0,15.5036,15.5216,15.5036,15.5126,386400.0
2011-01-19 13:45:00,17.25,17.26,17.24,17.25,276000.0,15.5126,15.5216,15.5036,15.5126,276000.0
2011-01-19 13:50:00,17.25,17.28,17.23,17.27,1451200.0,15.5126,15.5396,15.4946,15.5306,1451200.0
2011-01-19 13:55:00,17.26,17.3,17.26,17.27,266800.0,15.5216,15.5576,15.5216,15.5306,266800.0
2011-01-19 14:00:00,17.27,17.28,17.25,17.26,211200.0,15.5306,15.5396,15.5126,15.5216,211200.0
2011-01-19 14:05:00,17.26,17.31,17.25,17.3,371600.0,15.5216,15.5665,15.5126,15.5576,371600.0
2011-01-19 14:10:00,17.3,17.32,17.29,17.29,418400.0,15.5576,15.5755,15.5486,15.5486,418400.0
2011-01-19 14:15:00,17.29,17.3,17.25,17.25,401600.0,15.5486,15.5576,15.5126,15.5126,401600.0
2011-01-19 14:20:00,17.25,17.29,17.25,17.27,628400.0,15.5126,15.5486,15.5126,15.5306,628400.0
2011-01-19 14:25:00,17.27,17.32,17.25,17.31,386000.0,15.5306,15.5755,15.5126,15.5665,386000.0
2011-01-19 14:30:00,17.31,17.31,17.28,17.29,249600.0,15.5665,15.5665,15.5396,15.5486,249600.0
2011-01-19 14:35:00,17.29,17.31,17.29,17.3,329600.0,15.5486,15.5665,15.5486,15.5576,329600.0
2011-01-19 14:40:00,17.3,17.31,17.3,17.3,404000.0,15.5576,15.5665,15.5576,15.5576,404000.0
2011-01-19 14:45:00,17.3,17.32,17.3,17.31,591600.0,15.5576,15.5755,15.5576,15.5665,591600.0
2011-01-19 14:50:00,17.31,17.31,17.28,17.31,638000.0,15.5665,15.5665,15.5396,15.5665,638000.0
2011-01-19 14:55:00,17.31,17.32,17.29,17.3,723600.0,15.5665,15.5755,15.5486,15.5576,723600.0
2011-01-19 15:00:00,17.29,17.31,17.29,17.29,438400.0,15.5486,15.5665,15.5486,15.5486,438400.0
2011-01-19 15:05:00,17.29,17.3,17.26,17.26,478800.0,15.5486,15.5576,15.5216,15.5216,478800.0
2011-01-19 15:10:00,17.26,17.28,17.26,17.26,426000.0,15.5216,15.5396,15.5216,15.5216,426000.0
2011-01-19 15:15:00,17.26,17.28,17.26,17.28,444000.0,15.5216,15.5396,15.5216,15.5396,444000.0
2011-01-19 15:20:00,17.28,17.29,17.26,17.26,383600.0,15.5396,15.5486,15.5216,15.5216,383600.0
2011-01-19 15:25:00,17.26,17.26,17.23,17.24,905600.0,15.5216,15.5216,15.4946,15.5036,905600.0
2011-01-19 15:30:00,17.24,17.24,17.23,17.24,552800.0,15.5036,15.5036,15.4946,15.5036,552800.0
2011-01-19 15:35:00,17.24,17.27,17.23,17.26,515600.0,15.5036,15.5306,15.4946,15.5216,515600.0
2011-01-19 15:40:00,17.26,17.34,17.25,17.33,858400.0,15.5216,15.5935,15.5126,15.5845,858400.0
2011-01-19 15:45:00,17.34,17.36,17.31,17.32,1245600.0,15.5935,15.6115,15.5665,15.5755,1245600.0
2011-01-19 15:50:00,17.32,17.32,17.29,17.3,634800.0,15.5755,15.5755,15.5486,15.5576,634800.0
2011-01-19 15:55:00,17.29,17.3,17.25,17.29,1456400.0,15.5486,15.5576,15.5126,15.5486,1456400.0
2011-01-20 09:30:00,17.17,17.25,17.07,17.08,1362800.0,15.4406,15.5126,15.3507,15.3597,1362800.0
2011-01-20 09:35:00,17.08,17.12,17.06,17.07,1103200.0,15.3597,15.3957,15.3417,15.3507,1103200.0
2011-01-20 09:40:00,17.07,17.11,17.06,17.08,775200.0,15.3507,15.3867,15.3417,15.3597,775200.0
2011-01-20 09:45:00,17.08,17.08,17.03,17.06,940400.0,15.3597,15.3597,15.3147,15.3417,940400.0
2011-01-20 09:50:00,17.06,17.06,17.03,17.04,655200.0,15.3417,15.3417,15.3147,15.3237,655200.0
2011-01-20 09:55:00,17.03,17.05,17.01,17.04,682400.0,15.3147,15.3327,15.2968,15.3237,682400.0
2011-01-20 10:00:00,17.04,17.08,17.04,17.05,866400.0,15.3237,15.3597,15.3237,15.3327,866400.0
2011-01-20 10:05:00,17.05,17.08,17.04,17.08,541600.0,15.3327,15.3597,15.3237,15.3597,541600.0
2011-01-20 10:10:00,17.08,17.09,17.06,17.07,710000.0,15.3597,15.3687,15.3417,15.3507,710000.0
2011-01-20 10:15:00,17.07,17.07,17.02,17.03,472800.0,15.3507,15.3507,15.3058,15.3147,472800.0
2011-01-20 10:20:00,17.03,17.04,17.02,17.03,657600.0,15.3147,15.3237,15.3058,15.3147,657600.0
2011-01-20 10:25:00,17.03,17.05,17.01,17.02,798800.0,15.3147,15.3327,15.2968,15.3058,798800.0
2011-01-20 10:30:00,17.01,17.02,16.99,17.0,1556000.0,15.2968,15.3058,15.2788,15.2878,1556000.0
2011-01-20 10:35:00,17.0,17.02,16.99,16.99,811200.0,15.2878,15.3058,15.2788,15.2788,811200.0
2011-01-20 10:40:00,16.99,16.99,16.96,16.97,705600.0,15.2788,15.2788,15.2518,15.2608,705600.0
2011-01-20 10:45:00,16.97,16.97,16.95,16.97,740400.0,15.2608,15.2608,15.2428,15.2608,740400.0
2011-01-20 10:50:00,16.97,16.97,16.88,16.97,1636400.0,15.2608,15.2608,15.1799,15.2608,1636400.0
2011-01-20 10:55:00,16.97,17.01,16.97,16.99,649600.0,15.2608,15.2968,15.2608,15.2788,649600.0
2011-01-20 11:00:00,16.99,17.0,16.98,17.0,682800.0,15.2788,15.2878,15.2698,15.2878,682800.0
2011-01-20 11:05:00,17.0,17.03,16.98,17.0,685600.0,15.2878,15.3147,15.2698,15.2878,685600.0
2011-01-20 11:10:00,17.0,17.0,16.98,16.99,351200.0,15.2878,15.2878,15.2698,15.2788,351200.0
2011-01-20 11:15:00,16.99,16.99,16.96,16.97,367200.0,15.2788,15.2788,15.2518,15.2608,367200.0
2011-01-20 11:20:00,16.97,17.0,16.97,17.0,590800.0,15.2608,15.2878,15.2608,15.2878,590800.0
2011-01-20 11:25:00,17.0,17.0,16.97,16.99,434800.0,15.2878,15.2878,15.2608,15.2788,434800.0
2011-01-20 11:30:00,16.99,16.99,16.94,16.95,597200.0,15.2788,15.2788,15.2338,15.2428,597200.0
2011-01-20 11:35:00,16.95,16.99,16.94,16.98,480400.0,15.2428,15.2788,15.2338,15.2698,480400.0
2011-01-20 11:40:00,16.98,16.99,16.97,16.99,309200.0,15.2698,15.2788,15.2608,15.2788,309200.0
2011-01-20 11:45:00,16.98,17.02,16.98,17.02,312400.0,15.2698,15.3058,15.2698,15.3058,312400.0
2011-01-20 11:50:00,17.02,17.03,17.01,17.02,498000.0,15.3058,15.3147,15.2968,15.3058,498000.0
2011-01-20 11:55:00,17.02,17.03,17.0,17.02,347200.0,15.3058,15.3147,15.2878,15.3058,347200.0
2011-01-20 12:00:00,17.03,17.08,17.03,17.08,464000.0,15.3147,15.3597,15.3147,15.3597,464000.0
2011-01-20 12:05:00,17.08,17.1,17.05,17.05,459600.0,15.3597,15.3777,15.3327,15.3327,459600.0
2011-01-20 12:10:00,17.06,17.11,17.06,17.1,463600.0,15.3417,15.3867,15.3417,15.3777,463600.0
2011-01-20 12:15:00,17.11,17.11,17.07,17.08,415600.0,15.3867,15.3867,15.3507,15.3597,415600.0
2011-01-20 12:20:00,17.08,17.15,17.08,17.14,294400.0,15.3597,15.4227,15.3597,15.4137,294400.0
2011-01-20 12:25:00,17.14,17.15,17.12,17.13,258800.0,15.4137,15.4227,15.3957,15.4047,258800.0
2011-01-20 12:30:00,17.13,17.15,17.13,17.15,417600.0,15.4047,15.4227,15.4047,15.4227,417600.0
2011-01-20 12:35:00,17.15,17.15,17.12,17.13,208000.0,15.4227,15.4227,15.3957,15.4047,208000.0
2011-01-20 12:40:00,17.13,17.15,17.12,17.14,153600.0,15.4047,15.4227,15.3957,15.4137,153600.0
2011-01-20 12:45:00,17.15,17.15,17.14,17.14,214000.0,15.4227,15.4227,15.4137,15.4137,214000.0
2011-01-20 12:50:00,17.14,17.15,17.13,17.15,242800.0,15.4137,15.4227,15.4047,15.4227,242800.0
2011-01-20 12:55:00,17.15,17.16,17.14,17.16,288000.0,15.4227,15.4317,15.4137,15.4317,288000.0
2011-01-20 13:00:00,17.16,17.16,17.13,17.13,312800.0,15.4317,15.4317,15.4047,15.4047,312800.0
2011-01-20 13:05:00,17.13,17.13,17.11,17.13,284800.0,15.4047,15.4047,15.3867,15.4047,284800.0
2011-01-20 13:10:00,17.13,17.13,17.1,17.11,301200.0,15.4047,15.4047,15.3777,15.3867,301200.0
2011-01-20 13:15:00,17.11,17.21,17.11,17.21,1418800.0,15.3867,15.4766,15.3867,15.4766,1418800.0
2011-01-20 13:20:00,17.21,17.5,17.21,17.5,4256000.0,15.4766,15.7374,15.4766,15.7374,4256000.0
2011-01-20 13:25:00,17.5,17.61,17.4,17.47,5202800.0,15.7374,15.8363,15.6475,15.7104,5202800.0
2011-01-20 13:30:00,17.47,17.6,17.43,17.55,3762800.0,15.7104,15.8273,15.6745,15.7824,3762800.0
2011-01-20 13:35:00,17.55,17.6,17.44,17.46,3494800.0,15.7824,15.8273,15.6835,15.7014,3494800.0
2011-01-20 13:40:00,17.46,17.56,17.44,17.55,1762000.0,15.7014,15.7914,15.6835,15.7824,1762000.0
2011-01-20 13:45:00,17.55,17.67,17.52,17.65,2669600.0,15.7824,15.8903,15.7554,15.8723,2669600.0
2011-01-20 13:50:00,17.65,17.77,17.63,17.73,3250800.0,15.8723,15.9802,15.8543,15.9442,3250800.0
2011-01-20 13:55:00,17.73,17.76,17.71,17.74,1654000.0,15.9442,15.9712,15.9263,15.9532,1654000.0
2011-01-20 14:00:00,17.73,17.74,17.61,17.67,1412400.0,15.9442,15.9532,15.8363,15.8903,1412400.0
2011-01-20 14:05:00,17.67,17.75,17.67,17.73,840000.0,15.8903,15.9622,15.8903,15.9442,840000.0
2011-01-20 14:10:00,17.73,17.84,17.71,17.82,2035600.0,15.9442,16.0432,15.9263,16.0252,2035600.0
2011-01-20 14:15:00,17.82,17.84,17.78,17.79,923200.0,16.0252,16.0432,15.9892,15.9982,923200.0
2011-01-20 14:20:00,17.8,17.81,17.77,17.81,735600.0,16.0072,16.0162,15.9802,16.0162,735600.0
2011-01-20 14:25:00,17.81,17.86,17.79,17.86,1307200.0,16.0162,16.0611,15.9982,16.0611,1307200.0
2011-01-20 14:30:00,17.86,17.86,17.83,17.84,762000.0,16.0611,16.0611,16.0342,16.0432,762000.0
2011-01-20 14:35:00,17.84,17.85,17.81,17.85,976400.0,16.0432,16.0522,16.0162,16.0522,976400.0
2011-01-20 14:40:00,17.85,17.86,17.8,17.83,965600.0,16.0522,16.0611,16.0072,16.0342,965600.0
2011-01-20 14:45:00,17.83,17.85,17.8,17.81,865200.0,16.0342,16.0522,16.0072,16.0162,865200.0
2011-01-20 14:50:00,17.81,17.86,17.79,17.83,1144400.0,16.0162,16.0611,15.9982,16.0342,1144400.0
2011-01-20 14:55:00,17.83,17.89,17.81,17.83,1226000.0,16.0342,16.0881,16.0162,16.0342,1226000.0
2011-01-20 15:00:00,17.83,17.85,17.8,17.84,606400.0,16.0342,16.0522,16.0072,16.0432,606400.0
2011-01-20 15:05:00,17.84,17.86,17.82,17.83,683200.0,16.0432,16.0611,16.0252,16.0342,683200.0
2011-01-20 15:10:00,17.83,17.83,17.8,17.8,460000.0,16.0342,16.0342,16.0072,16.0072,460000.0
2011-01-20 15:15:00,17.8,17.81,17.75,17.77,827600.0,16.0072,16.0162,15.9622,15.9802,827600.0
2011-01-20 15:20:00,17.77,17.78,17.69,17.7,877200.0,15.9802,15.9892,15.9083,15.9173,877200.0
2011-01-20 15:25:00,17.7,17.71,17.64,17.65,633600.0,15.9173,15.9263,15.8633,15.8723,633600.0
2011-01-20 15:30:00,17.65,17.66,17.62,17.64,757200.0,15.8723,15.8813,15.8453,15.8633,757200.0
2011-01-20 15:35:00,17.64,17.68,17.63,17.68,536000.0,15.8633,15.8993,15.8543,15.8993,536000.0
2011-01-20 15:40:00,17.68,17.7,17.65,17.67,598800.0,15.8993,15.9173,15.8723,15.8903,598800.0
2011-01-20 15:45:00,17.67,17.67,17.66,17.67,768000.0,15.8903,15.8903,15.8813,15.8903,768000.0
2011-01-20 15:50:00,17.67,17.67,17.66,17.66,801200.0,15.8903,15.8903,15.8813,15.8813,801200.0
2011-01-20 15:55:00,17.67,17.7,17.65,17.68,1456000.0,15.8903,15.9173,15.8723,15.8993,1456000.0
2011-01-21 09:30:00,17.63,17.75,17.5,17.56,3426000.0,15.8543,15.9622,15.7374,15.7914,3426000.0
2011-01-21 09:35:00,17.57,17.68,17.57,17.66,764800.0,15.8004,15.8993,15.8004,15.8813,764800.0
2011-01-21 09:40:00,17.67,17.68,17.61,17.61,450800.0,15.8903,15.8993,15.8363,15.8363,450800.0
2011-01-21 09:45:00,17.61,17.64,17.56,17.62,320000.0,15.8363,15.8633,15.7914,15.8453,320000.0
2011-01-21 09:50:00,17.62,17.65,17.61,17.63,372000.0,15.8453,15.8723,15.8363,15.8543,372000.0
2011-01-21 09:55:00,17.62,17.67,17.61,17.65,614400.0,15.8453,15.8903,15.8363,15.8723,614400.0
2011-01-21 10:00:00,17.65,17.7,17.64,17.65,835200.0,15.8723,15.9173,15.8633,15.8723,835200.0
2011-01-21 10:05:00,17.65,17.65,17.61,17.63,344400.0,15.8723,15.8723,15.8363,15.8543,344400.0
2011-01-21 10:10:00,17.62,17.63,17.57,17.61,282800.0,15.8453,15.8543,15.8004,15.8363,282800.0
2011-01-21 10:15:00,17.61,17.64,17.6,17.62,232000.0,15.8363,15.8633,15.8273,15.8453,232000.0
2011-01-21 10:20:00,17.62,17.63,17.61,17.63,227200.0,15.8453,15.8543,15.8363,15.8543,227200.0
2011-01-21 10:25:00,17.62,17.63,17.61,17.63,223200.0,15.8453,15.8543,15.8363,15.8543,223200.0
2011-01-21 10:30:00,17.62,17.63,17.61,17.61,126400.0,15.8453,15.8543,15.8363,15.8363,126400.0
2011-01-21 10:35:00,17.61,17.63,17.61,17.62,153200.0,15.8363,15.8543,15.8363,15.8453,153200.0
2011-01-21 10:40:00,17.62,17.63,17.6,17.61,180800.0,15.8453,15.8543,15.8273,15.8363,180800.0
2011-01-21 10:45:00,17.61,17.63,17.6,17.61,196800.0,15.8363,15.8543,15.8273,15.8363,196800.0
2011-01-21 10:50:00,17.61,17.62,17.61,17.61,267600.0,15.8363,15.8453,15.8363,15.8363,267600.0
2011-01-21 10:55:00,17.6,17.63,17.6,17.62,223200.0,15.8273,15.8543,15.8273,15.8453,223200.0
2011-01-21 11:00:00,17.62,17.63,17.61,17.62,156800.0,15.8453,15.8543,15.8363,15.8453,156800.0
2011-01-21 11:05:00,17.62,17.63,17.6,17.61,161200.0,15.8453,15.8543,15.8273,15.8363,161200.0
2011-01-21 11:10:00,17.61,17.62,17.59,17.6,167600.0,15.8363,15.8453,15.8183,15.8273,167600.0
2011-01-21 11:15:00,17.6,17.61,17.58,17.6,139200.0,15.8273,15.8363,15.8094,15.8273,139200.0
2011-01-21 11:20:00,17.59,17.62,17.58,17.61,95200.0,15.8183,15.8453,15.8094,15.8363,95200.0
2011-01-21 11:25:00,17.61,17.62,17.6,17.61,145200.0,15.8363,15.8453,15.8273,15.8363,145200.0
2011-01-21 11:30:00,17.61,17.62,17.6,17.61,121600.0,15.8363,15.8453,15.8273,15.8363,121600.0
2011-01-21 11:35:00,17.61,17.61,17.6,17.6,112800.0,15.8363,15.8363,15.8273,15.8273,112800.0
2011-01-21 11:40:00,17.61,17.61,17.55,17.55,272400.0,15.8363,15.8363,15.7824,15.7824,272400.0
2011-01-21 11:45:00,17.55,17.59,17.55,17.58,151600.0,15.7824,15.8183,15.7824,15.8094,151600.0
2011-01-21 11:50:00,17.58,17.6,17.58,17.59,163200.0,15.8094,15.8273,15.8094,15.8183,163200.0
2011-01-21 11:55:00,17.6,17.61,17.58,17.6,169200.0,15.8273,15.8363,15.8094,15.8273,169200.0
2011-01-21 12:00:00,17.6,17.6,17.59,17.59,98400.0,15.8273,15.8273,15.8183,15.8183,98400.0
2011-01-21 12:05:00,17.59,17.6,17.58,17.59,139600.0,15.8183,15.8273,15.8094,15.8183,139600.0
2011-01-21 12:10:00,17.59,17.59,17.58,17.59,71200.0,15.8183,15.8183,15.8094,15.8183,71200.0
2011-01-21 12:15:00,17.59,17.6,17.59,17.59,94400.0,15.8183,15.8273,15.8183,15.8183,94400.0
2011-01-21 12:20:00,17.59,17.6,17.59,17.59,156000.0,15.8183,15.8273,15.8183,15.8183,156000.0
2011-01-21 12:25:00,17.59,17.6,17.59,17.6,129600.0,15.8183,15.8273,15.8183,15.8273,129600.0
2011-01-21 12:30:00,17.59,17.6,17.58,17.59,186400.0,15.8183,15.8273,15.8094,15.8183,186400.0
2011-01-21 12:35:00,17.59,17.6,17.59,17.59,41200.0,15.8183,15.8273,15.8183,15.8183,41200.0
2011-01-21 12:40:00,17.59,17.59,17.57,17.57,134800.0,15.8183,15.8183,15.8004,15.8004,134800.0
2011-01-21 12:45:00,17.57,17.57,17.56,17.57,94800.0,15.8004,15.8004,15.7914,15.8004,94800.0
2011-01-21 12:50:00,17.57,17.57,17.56,17.56,72800.0,15.8004,15.8004,15.7914,15.7914,72800.0
2011-01-21 12:55:00,17.56,17.58,17.56,17.58,174000.0,15.7914,15.8094,15.7914,15.8094,174000.0
2011-01-21 13:00:00,17.58,17.59,17.57,17.58,339200.0,15.8094,15.8183,15.8004,15.8094,339200.0
2011-01-21 13:05:00,17.58,17.58,17.57,17.58,288800.0,15.8094,15.8094,15.8004,15.8094,288800.0
2011-01-21 13:10:00,17.58,17.58,17.57,17.57,180800.0,15.8094,15.8094,15.8004,15.8004,180800.0
2011-01-21 13:15:00,17.57,17.58,17.57,17.57,139200.0,15.8004,15.8094,15.8004,15.8004,139200.0
2011-01-21 13:20:00,17.57,17.58,17.56,17.57,99600.0,15.8004,15.8094,15.7914,15.8004,99600.0
2011-01-21 13:25:00,17.57,17.58,17.56,17.56,196400.0,15.8004,15.8094,15.7914,15.7914,196400.0
2011-01-21 13:30:00,17.56,17.57,17.55,17.56,120800.0,15.7914,15.8004,15.7824,15.7914,120800.0
2011-01-21 13:35:00,17.56,17.58,17.56,17.58,250000.0,15.7914,15.8094,15.7914,15.8094,250000.0
2011-01-21 13:40:00,17.58,17.58,17.57,17.58,257600.0,15.8094,15.8094,15.8004,15.8094,257600.0
2011-01-21 13:45:00,17.58,17.58,17.57,17.58,162400.0,15.8094,15.8094,15.8004,15.8094,162400.0
2011-01-21 13:50:00,17.58,17.58,17.56,17.57,84000.0,15.8094,15.8094,15.7914,15.8004,84000.0
2011-01-21 13:55:00,17.56,17.57,17.55,17.56,217600.0,15.7914,15.8004,15.7824,15.7914,217600.0
2011-01-21 14:00:00,17.56,17.56,17.52,17.52,302000.0,15.7914,15.7914,15.7554,15.7554,302000.0
2011-01-21 14:05:00,17.53,17.55,17.52,17.54,171600.0,15.7644,15.7824,15.7554,15.7734,171600.0
2011-01-21 14:10:00,17.54,17.55,17.54,17.55,184000.0,15.7734,15.7824,15.7734,15.7824,184000.0
2011-01-21 14:15:00,17.55,17.55,17.54,17.55,220800.0,15.7824,15.7824,15.7734,15.7824,220800.0
2011-01-21 14:20:00,17.54,17.55,17.54,17.55,159600.0,15.7734,15.7824,15.7734,15.7824,159600.0
2011-01-21 14:25:00,17.55,17.55,17.54,17.55,140800.0,15.7824,15.7824,15.7734,15.7824,140800.0
2011-01-21 14:30:00,17.55,17.55,17.55,17.55,149600.0,15.7824,15.7824,15.7824,15.7824,149600.0
2011-01-21 14:35:00,17.55,17.55,17.54,17.54,202800.0,15.7824,15.7824,15.7734,15.7734,202800.0
2011-01-21 14:40:00,17.54,17.54,17.52,17.53,133600.0,15.7734,15.7734,15.7554,15.7644,133600.0
2011-01-21 14:45:00,17.53,17.54,17.52,17.53,156800.0,15.7644,15.7734,15.7554,15.7644,156800.0
2011-01-21 14:50:00,17.53,17.54,17.53,17.54,230400.0,15.7644,15.7734,15.7644,15.7734,230400.0
2011-01-21 14:55:00,17.54,17.54,17.52,17.52,177200.0,15.7734,15.7734,15.7554,15.7554,177200.0
2011-01-21 15:00:00,17.52,17.53,17.52,17.52,170800.0,15.7554,15.7644,15.7554,15.7554,170800.0
2011-01-21 15:05:00,17.52,17.53,17.52,17.53,178000.0,15.7554,15.7644,15.7554,15.7644,178000.0
2011-01-21 15:10:00,17.53,17.54,17.52,17.53,248800.0,15.7644,15.7734,15.7554,15.7644,248800.0
2011-01-21 15:15:00,17.53,17.53,17.52,17.53,264400.0,15.7644,15.7644,15.7554,15.7644,264400.0
2011-01-21 15:20:00,17.53,17.53,17.5,17.51,282400.0,15.7644,15.7644,15.7374,15.7464,282400.0
2011-01-21 15:25:00,17.51,17.52,17.49,17.49,560800.0,15.7464,15.7554,15.7284,15.7284,560800.0
2011-01-21 15:30:00,17.49,17.51,17.48,17.5,508400.0,15.7284,15.7464,15.7194,15.7374,508400.0
2011-01-21 15:35:00,17.5,17.51,17.5,17.51,310000.0,15.7374,15.7464,15.7374,15.7464,310000.0
2011-01-21 15:40:00,17.51,17.52,17.49,17.5,474400.0,15.7464,15.7554,15.7284,15.7374,474400.0
2011-01-21 15:45:00,17.5,17.52,17.5,17.51,624800.0,15.7374,15.7554,15.7374,15.7464,624800.0
2011-01-21 15:50:00,17.51,17.52,17.5,17.51,658800.0,15.7464,15.7554,15.7374,15.7464,658800.0
2011-01-21 15:55:00,17.51,17.53,17.51,17.53,1498400.0,15.7464,15.7644,15.7464,15.7644,1498400.0
2011-01-24 09:30:00,17.61,17.62,17.55,17.61,692400.0,15.8363,15.8453,15.7824,15.8363,692400.0
2011-01-24 09:35:00,17.62,17.62,17.56,17.57,454800.0,15.8453,15.8453,15.7914,15.8004,454800.0
2011-01-24 09:40:00,17.57,17.59,17.56,17.57,190400.0,15.8004,15.8183,15.7914,15.8004,190400.0
2011-01-24 09:45:00,17.57,17.58,17.57,17.57,257600.0,15.8004,15.8094,15.8004,15.8004,257600.0
2011-01-24 09:50:00,17.57,17.59,17.57,17.58,205600.0,15.8004,15.8183,15.8004,15.8094,205600.0
2011-01-24 09:55:00,17.57,17.58,17.56,17.56,205200.0,15.8004,15.8094,15.7914,15.7914,205200.0
2011-01-24 10:00:00,17.56,17.6,17.55,17.6,383200.0,15.7914,15.8273,15.7824,15.8273,383200.0
2011-01-24 10:05:00,17.6,17.66,17.58,17.66,270800.0,15.8273,15.8813,15.8094,15.8813,270800.0
2011-01-24 10:10:00,17.66,17.75,17.66,17.75,754400.0,15.8813,15.9622,15.8813,15.9622,754400.0
2011-01-24 10:15:00,17.75,17.76,17.67,17.71,630400.0,15.9622,15.9712,15.8903,15.9263,630400.0
2011-01-24 10:20:00,17.71,17.74,17.66,17.72,316800.0,15.9263,15.9532,15.8813,15.9353,316800.0
2011-01-24 10:25:00,17.73,17.75,17.71,17.71,240800.0,15.9442,15.9622,15.9263,15.9263,240800.0
2011-01-24 10:30:00,17.71,17.74,17.71,17.72,279200.0,15.9263,15.9532,15.9263,15.9353,279200.0
2011-01-24 10:35:00,17.72,17.73,17.68,17.69,131200.0,15.9353,15.9442,15.8993,15.9083,131200.0
2011-01-24 10:40:00,17.68,17.74,17.67,17.71,209600.0,15.8993,15.9532,15.8903,15.9263,209600.0
2011-01-24 10:45:00,17.71,17.73,17.68,17.72,218800.0,15.9263,15.9442,15.8993,15.9353,218800.0
2011-01-24 10:50:00,17.72,17.75,17.7,17.74,573600.0,15.9353,15.9622,15.9173,15.9532,573600.0
2011-01-24 10:55:00,17.74,17.77,17.73,17.76,247200.0,15.9532,15.9802,15.9442,15.9712,247200.0
2011-01-24 11:00:00,17.76,17.81,17.75,17.81,721200.0,15.9712,16.0162,15.9622,16.0162,721200.0
2011-01-24 11:05:00,17.81,17.81,17.76,17.77,1230400.0,16.0162,16.0162,15.9712,15.9802,1230400.0
2011-01-24 11:10:00,17.78,17.79,17.75,17.79,92400.0,15.9892,15.9982,15.9622,15.9982,92400.0
2011-01-24 11:15:00,17.79,17.79,17.76,17.76,61200.0,15.9982,15.9982,15.9712,15.9712,61200.0
2011-01-24 11:20:00,17.77,17.79,17.77,17.79,156000.0,15.9802,15.9982,15.9802,15.9982,156000.0
2011-01-24 11:25:00,17.78,17.81,17.78,17.79,141200.0,15.9892,16.0162,15.9892,15.9982,141200.0
2011-01-24 11:30:00,17.79,17.8,17.78,17.79,96000.0,15.9982,16.0072,15.9892,15.9982,96000.0
2011-01-24 11:35:00,17.78,17.8,17.78,17.78,113600.0,15.9892,16.0072,15.9892,15.9892,113600.0
2011-01-24 11:40:00,17.78,17.79,17.75,17.76,154800.0,15.9892,15.9982,15.9622,15.9712,154800.0
2011-01-24 11:45:00,17.76,17.78,17.73,17.77,236000.0,15.9712,15.9892,15.9442,15.9802,236000.0
2011-01-24 11:50:00,17.78,17.79,17.77,17.78,86800.0,15.9892,15.9982,15.9802,15.9892,86800.0
2011-01-24 11:55:00,17.78,17.8,17.77,17.78,128400.0,15.9892,16.0072,15.9802,15.9892,128400.0
2011-01-24 12:00:00,17.78,17.79,17.77,17.79,243600.0,15.9892,15.9982,15.9802,15.9982,243600.0
2011-01-24 12:05:00,17.79,17.8,17.79,17.79,131600.0,15.9982,16.0072,15.9982,15.9982,131600.0
2011-01-24 12:10:00,17.79,17.8,17.78,17.79,102000.0,15.9982,16.0072,15.9892,15.9982,102000.0
2011-01-24 12:15:00,17.79,17.8,17.78,17.8,107600.0,15.9982,16.0072,15.9892,16.0072,107600.0
2011-01-24 12:20:00,17.8,17.81,17.8,17.81,147600.0,16.0072,16.0162,16.0072,16.0162,147600.0
2011-01-24 12:25:00,17.81,17.84,17.8,17.84,292000.0,16.0162,16.0432,16.0072,16.0432,292000.0
2011-01-24 12:30:00,17.84,17.85,17.82,17.82,308400.0,16.0432,16.0522,16.0252,16.0252,308400.0
2011-01-24 12:35:00,17.82,17.83,17.81,17.82,194000.0,16.0252,16.0342,16.0162,16.0252,194000.0
2011-01-24 12:40:00,17.82,17.85,17.82,17.85,125600.0,16.0252,16.0522,16.0252,16.0522,125600.0
2011-01-24 12:45:00,17.85,17.86,17.83,17.85,224400.0,16.0522,16.0611,16.0342,16.0522,224400.0
2011-01-24 12:50:00,17.85,17.85,17.84,17.85,134400.0,16.0522,16.0522,16.0432,16.0522,134400.0
2011-01-24 12:55:00,17.84,17.84,17.82,17.83,112800.0,16.0432,16.0432,16.0252,16.0342,112800.0
2011-01-24 13:00:00,17.83,17.84,17.81,17.82,109200.0,16.0342,16.0432,16.0162,16.0252,109200.0
2011-01-24 13:05:00,17.82,17.85,17.8,17.85,208000.0,16.0252,16.0522,16.0072,16.0522,208000.0
2011-01-24 13:10:00,17.85,17.86,17.82,17.84,199200.0,16.0522,16.0611,16.0252,16.0432,199200.0
2011-01-24 13:15:00,17.84,17.86,17.84,17.86,210000.0,16.0432,16.0611,16.0432,16.0611,210000.0
2011-01-24 13:20:00,17.86,17.88,17.86,17.87,378800.0,16.0611,16.0791,16.0611,16.0701,378800.0
2011-01-24 13:25:00,17.87,17.88,17.85,17.85,165200.0,16.0701,16.0791,16.0522,16.0522,165200.0
2011-01-24 13:30:00,17.85,17.86,17.83,17.85,97600.0,16.0522,16.0611,16.0342,16.0522,97600.0
2011-01-24 13:35:00,17.85,17.86,17.84,17.85,86400.0,16.0522,16.0611,16.0432,16.0522,86400.0
2011-01-24 13:40:00,17.84,17.85,17.83,17.84,556400.0,16.0432,16.0522,16.0342,16.0432,556400.0
2011-01-24 13:45:00,17.84,17.86,17.83,17.86,202800.0,16.0432,16.0611,16.0342,16.0611,202800.0
2011-01-24 13:50:00,17.86,17.86,17.84,17.84,116400.0,16.0611,16.0611,16.0432,16.0432,116400.0
2011-01-24 13:55:00,17.84,17.85,17.82,17.84,227200.0,16.0432,16.0522,16.0252,16.0432,227200.0
2011-01-24 14:00:00,17.84,17.84,17.83,17.84,136400.0,16.0432,16.0432,16.0342,16.0432,136400.0
2011-01-24 14:05:00,17.84,17.86,17.83,17.86,192400.0,16.0432,16.0611,16.0342,16.0611,192400.0
2011-01-24 14:10:00,17.86,17.88,17.86,17.86,160000.0,16.0611,16.0791,16.0611,16.0611,160000.0
2011-01-24 14:15:00,17.86,17.88,17.84,17.84,246000.0,16.0611,16.0791,16.0432,16.0432,246000.0
2011-01-24 14:20:00,17.85,17.88,17.85,17.87,198000.0,16.0522,16.0791,16.0522,16.0701,198000.0
2011-01-24 14:25:00,17.87,17.88,17.86,17.88,119600.0,16.0701,16.0791,16.0611,16.0791,119600.0
2011-01-24 14:30:00,17.87,17.88,17.86,17.88,142000.0,16.0701,16.0791,16.0611,16.0791,142000.0
2011-01-24 14:35:00,17.88,17.88,17.86,17.88,79200.0,16.0791,16.0791,16.0611,16.0791,79200.0
2011-01-24 14:40:00,17.88,17.88,17.87,17.87,79600.0,16.0791,16.0791,16.0701,16.0701,79600.0
2011-01-24 14:45:00,17.86,17.9,17.86,17.87,312800.0,16.0611,16.0971,16.0611,16.0701,312800.0
2011-01-24 14:50:00,17.87,17.89,17.86,17.86,220800.0,16.0701,16.0881,16.0611,16.0611,220800.0
2011-01-24 14:55:00,17.86,17.87,17.84,17.85,138000.0,16.0611,16.0701,16.0432,16.0522,138000.0
2011-01-24 15:00:00,17.85,17.85,17.82,17.84,1080800.0,16.0522,16.0522,16.0252,16.0432,1080800.0
2011-01-24 15:05:00,17.84,17.84,17.82,17.83,123600.0,16.0432,16.0432,16.0252,16.0342,123600.0
2011-01-24 15:10:00,17.83,17.84,17.82,17.83,87600.0,16.0342,16.0432,16.0252,16.0342,87600.0
2011-01-24 15:15:00,17.83,17.83,17.78,17.82,227200.0,16.0342,16.0342,15.9892,16.0252,227200.0
2011-01-24 15:20:00,17.82,17.83,17.8,17.83,157200.0,16.0252,16.0342,16.0072,16.0342,157200.0
2011-01-24 15:25:00,17.83,17.83,17.82,17.83,212400.0,16.0342,16.0342,16.0252,16.0342,212400.0
2011-01-24 15:30:00,17.83,17.84,17.83,17.84,190800.0,16.0342,16.0432,16.0342,16.0432,190800.0
2011-01-24 15:35:00,17.84,17.86,17.84,17.84,212400.0,16.0432,16.0611,16.0432,16.0432,212400.0
2011-01-24 15:40:00,17.84,17.87,17.83,17.86,258800.0,16.0432,16.0701,16.0342,16.0611,258800.0
2011-01-24 15:45:00,17.86,17.9,17.86,17.89,538400.0,16.0611,16.0971,16.0611,16.0881,538400.0
2011-01-24 15:50:00,17.89,17.95,17.89,17.93,1118400.0,16.0881,16.1421,16.0881,16.1241,1118400.0
2011-01-24 15:55:00,17.93,17.96,17.92,17.95,1479200.0,16.1241,16.1511,16.1151,16.1421,1479200.0
2011-01-25 09:30:00,17.75,17.8,17.67,17.7,1778400.0,15.9622,16.0072,15.8903,15.9173,1778400.0
2011-01-25 09:35:00,17.7,17.71,17.66,17.69,422400.0,15.9173,15.9263,15.8813,15.9083,422400.0
2011-01-25 09:40:00,17.69,17.69,17.59,17.59,408000.0,15.9083,15.9083,15.8183,15.8183,408000.0
2011-01-25 09:45:00,17.6,17.66,17.59,17.66,278400.0,15.8273,15.8813,15.8183,15.8813,278400.0
2011-01-25 09:50:00,17.66,17.66,17.58,17.6,380800.0,15.8813,15.8813,15.8094,15.8273,380800.0
2011-01-25 09:55:00,17.6,17.66,17.6,17.66,230800.0,15.8273,15.8813,15.8273,15.8813,230800.0
2011-01-25 10:00:00,17.66,17.7,17.64,17.64,468000.0,15.8813,15.9173,15.8633,15.8633,468000.0
2011-01-25 10:05:00,17.64,17.66,17.61,17.66,282800.0,15.8633,15.8813,15.8363,15.8813,282800.0
2011-01-25 10:10:00,17.66,17.68,17.65,17.66,158400.0,15.8813,15.8993,15.8723,15.8813,158400.0
2011-01-25 10:15:00,17.67,17.84,17.67,17.76,1283600.0,15.8903,16.0432,15.8903,15.9712,1283600.0
2011-01-25 10:20:00,17.75,17.81,17.71,17.75,847600.0,15.9622,16.0162,15.9263,15.9622,847600.0
2011-01-25 10:25:00,17.75,17.77,17.71,17.73,190000.0,15.9622,15.9802,15.9263,15.9442,190000.0
2011-01-25 10:30:00,17.73,17.76,17.71,17.75,341600.0,15.9442,15.9712,15.9263,15.9622,341600.0
2011-01-25 10:35:00,17.75,17.77,17.74,17.75,231200.0,15.9622,15.9802,15.9532,15.9622,231200.0
2011-01-25 10:40:00,17.75,17.79,17.75,17.78,340800.0,15.9622,15.9982,15.9622,15.9892,340800.0
2011-01-25 10:45:00,17.78,17.91,17.77,17.89,896800.0,15.9892,16.1061,15.9802,16.0881,896800.0
2011-01-25 10:50:00,17.9,18.02,17.9,17.97,2112800.0,16.0971,16.205,16.0971,16.1601,2112800.0
2011-01-25 10:55:00,17.98,18.1,17.98,18.05,1382000.0,16.1691,16.277,16.1691,16.232,1382000.0
2011-01-25 11:00:00,18.05,18.07,17.92,17.93,583200.0,16.232,16.25,16.1151,16.1241,583200.0
2011-01-25 11:05:00,17.94,17.95,17.87,17.95,449200.0,16.1331,16.1421,16.0701,16.1421,449200.0
2011-01-25 11:10:00,17.94,17.95,17.89,17.89,278800.0,16.1331,16.1421,16.0881,16.0881,278800.0
2011-01-25 11:15:00,17.89,17.92,17.86,17.92,242400.0,16.0881,16.1151,16.0611,16.1151,242400.0
2011-01-25 11:20:00,17.92,17.92,17.87,17.87,372800.0,16.1151,16.1151,16.0701,16.0701,372800.0
2011-01-25 11:25:00,17.88,17.91,17.86,17.88,230000.0,16.0791,16.1061,16.0611,16.0791,230000.0
2011-01-25 11:30:00,17.88,17.93,17.88,17.93,208800.0,16.0791,16.1241,16.0791,16.1241,208800.0
2011-01-25 11:35:00,17.93,17.96,17.92,17.95,256000.0,16.1241,16.1511,16.1151,16.1421,256000.0
2011-01-25 11:40:00,17.95,17.96,17.93,17.96,241200.0,16.1421,16.1511,16.1241,16.1511,241200.0
2011-01-25 11:45:00,17.96,17.96,17.93,17.95,177600.0,16.1511,16.1511,16.1241,16.1421,177600.0
2011-01-25 11:50:00,17.95,17.96,17.91,17.93,244800.0,16.1421,16.1511,16.1061,16.1241,244800.0
2011-01-25 11:55:00,17.93,17.95,17.93,17.95,185200.0,16.1241,16.1421,16.1241,16.1421,185200.0
2011-01-25 12:00:00,17.95,17.97,17.95,17.95,232800.0,16.1421,16.1601,16.1421,16.1421,232800.0
2011-01-25 12:05:00,17.95,18.01,17.93,18.01,379200.0,16.1421,16.196,16.1241,16.196,379200.0
2011-01-25 12:10:00,18.01,18.06,18.0,18.06,378800.0,16.196,16.241,16.187,16.241,378800.0
2011-01-25 12:15:00,18.06,18.07,18.03,18.04,420800.0,16.241,16.25,16.214,16.223,420800.0
2011-01-25 12:20:00,18.03,18.06,18.03,18.06,173600.0,16.214,16.241,16.214,16.241,173600.0
2011-01-25 12:25:00,18.06,18.06,18.05,18.06,149600.0,16.241,16.241,16.232,16.241,149600.0
2011-01-25 12:30:00,18.06,18.07,18.01,18.01,174000.0,16.241,16.25,16.196,16.196,174000.0
2011-01-25 12:35:00,18.01,18.01,17.98,18.0,162400.0,16.196,16.196,16.1691,16.187,162400.0
2011-01-25 12:40:00,18.0,18.02,18.0,18.0,108400.0,16.187,16.205,16.187,16.187,108400.0
2011-01-25 12:45:00,18.0,18.0,17.99,18.0,109600.0,16.187,16.187,16.1781,16.187,109600.0
2011-01-25 12:50:00,18.0,18.0,17.97,17.97,116400.0,16.187,16.187,16.1601,16.1601,116400.0
2011-01-25 12:55:00,17.97,17.97,17.91,17.93,175200.0,16.1601,16.1601,16.1061,16.1241,175200.0
2011-01-25 13:00:00,17.93,17.94,17.9,17.91,169200.0,16.1241,16.1331,16.0971,16.1061,169200.0
2011-01-25 13:05:00,17.91,17.92,17.89,17.89,296800.0,16.1061,16.1151,16.0881,16.0881,296800.0
2011-01-25 13:10:00,17.89,17.92,17.83,17.92,836800.0,16.0881,16.1151,16.0342,16.1151,836800.0
2011-01-25 13:15:00,17.92,18.01,17.92,17.97,314800.0,16.1151,16.196,16.1151,16.1601,314800.0
2011-01-25 13:20:00,17.97,17.97,17.95,17.96,359200.0,16.1601,16.1601,16.1421,16.1511,359200.0
2011-01-25 13:25:00,17.96,17.96,17.88,17.91,192400.0,16.1511,16.1511,16.0791,16.1061,192400.0
2011-01-25 13:30:00,17.91,17.91,17.84,17.85,233200.0,16.1061,16.1061,16.0432,16.0522,233200.0
2011-01-25 13:35:00,17.85,17.86,17.81,17.84,204400.0,16.0522,16.0611,16.0162,16.0432,204400.0
2011-01-25 13:40:00,17.84,17.88,17.81,17.88,218800.0,16.0432,16.0791,16.0162,16.0791,218800.0
2011-01-25 13:45:00,17.88,17.89,17.84,17.85,157200.0,16.0791,16.0881,16.0432,16.0522,157200.0
2011-01-25 13:50:00,17.85,17.86,17.82,17.83,122000.0,16.0522,16.0611,16.0252,16.0342,122000.0
2011-01-25 13:55:00,17.83,17.83,17.81,17.82,146000.0,16.0342,16.0342,16.0162,16.0252,146000.0
2011-01-25 14:00:00,17.83,17.84,17.8,17.82,71200.0,16.0342,16.0432,16.0072,16.0252,71200.0
2011-01-25 14:05:00,17.81,17.85,17.8,17.83,82000.0,16.0162,16.0522,16.0072,16.0342,82000.0
2011-01-25 14:10:00,17.83,17.84,17.79,17.79,76800.0,16.0342,16.0432,15.9982,15.9982,76800.0
2011-01-25 14:15:00,17.79,17.81,17.78,17.78,206000.0,15.9982,16.0162,15.9892,15.9892,206000.0
2011-01-25 14:20:00,17.78,17.81,17.78,17.78,129200.0,15.9892,16.0162,15.9892,15.9892,129200.0
2011-01-25 14:25:00,17.78,17.8,17.77,17.77,118800.0,15.9892,16.0072,15.9802,15.9802,118800.0
2011-01-25 14:30:00,17.77,17.78,17.75,17.78,260800.0,15.9802,15.9892,15.9622,15.9892,260800.0
2011-01-25 14:35:00,17.77,17.81,17.77,17.79,81600.0,15.9802,16.0162,15.9802,15.9982,81600.0
2011-01-25 14:40:00,17.79,17.81,17.79,17.8,99600.0,15.9982,16.0162,15.9982,16.0072,99600.0
2011-01-25 14:45:00,17.8,17.83,17.79,17.8,179600.0,16.0072,16.0342,15.9982,16.0072,179600.0
2011-01-25 14:50:00,17.8,17.81,17.78,17.8,126000.0,16.0072,16.0162,15.9892,16.0072,126000.0
2011-01-25 14:55:00,17.8,17.82,17.8,17.82,114000.0,16.0072,16.0252,16.0072,16.0252,114000.0
2011-01-25 15:00:00,17.82,17.84,17.82,17.84,151200.0,16.0252,16.0432,16.0252,16.0432,151200.0
2011-01-25 15:05:00,17.84,17.84,17.82,17.83,194800.0,16.0432,16.0432,16.0252,16.0342,194800.0
2011-01-25 15:10:00,17.82,17.83,17.81,17.83,150000.0,16.0252,16.0342,16.0162,16.0342,150000.0
2011-01-25 15:15:00,17.82,17.85,17.82,17.83,285600.0,16.0252,16.0522,16.0252,16.0342,285600.0
2011-01-25 15:20:00,17.83,17.86,17.83,17.86,498400.0,16.0342,16.0611,16.0342,16.0611,498400.0
2011-01-25 15:25:00,17.86,17.87,17.85,17.87,139600.0,16.0611,16.0701,16.0522,16.0701,139600.0
2011-01-25 15:30:00,17.86,17.88,17.85,17.85,215600.0,16.0611,16.0791,16.0522,16.0522,215600.0
2011-01-25 15:35:00,17.85,17.88,17.84,17.88,312000.0,16.0522,16.0791,16.0432,16.0791,312000.0
2011-01-25 15:40:00,17.88,17.89,17.87,17.88,330800.0,16.0791,16.0881,16.0701,16.0791,330800.0
2011-01-25 15:45:00,17.88,17.9,17.87,17.89,600800.0,16.0791,16.0971,16.0701,16.0881,600800.0
2011-01-25 15:50:00,17.89,17.92,17.89,17.91,300000.0,16.0881,16.1151,16.0881,16.1061,300000.0
2011-01-25 15:55:00,17.91,17.91,17.89,17.9,754000.0,16.1061,16.1061,16.0881,16.0971,754000.0
2011-01-26 09:30:00,17.98,18.02,17.95,17.98,379600.0,16.1691,16.205,16.1421,16.1691,379600.0
2011-01-26 09:35:00,17.98,18.01,17.97,17.98,178400.0,16.1691,16.196,16.1601,16.1691,178400.0
2011-01-26 09:40:00,17.98,18.04,17.96,18.02,230400.0,16.1691,16.223,16.1511,16.205,230400.0
2011-01-26 09:45:00,18.03,18.03,17.9,17.91,246800.0,16.214,16.214,16.0971,16.1061,246800.0
2011-01-26 09:50:00,17.92,17.94,17.89,17.91,275600.0,16.1151,16.1331,16.0881,16.1061,275600.0
2011-01-26 09:55:00,17.91,17.95,17.87,17.95,240400.0,16.1061,16.1421,16.0701,16.1421,240400.0
2011-01-26 10:00:00,17.95,17.98,17.91,17.91,258800.0,16.1421,16.1691,16.1061,16.1061,258800.0
2011-01-26 10:05:00,17.92,17.95,17.89,17.93,207200.0,16.1151,16.1421,16.0881,16.1241,207200.0
2011-01-26 10:10:00,17.94,17.97,17.91,17.93,257600.0,16.1331,16.1601,16.1061,16.1241,257600.0
2011-01-26 10:15:00,17.93,17.95,17.88,17.89,244400.0,16.1241,16.1421,16.0791,16.0881,244400.0
2011-01-26 10:20:00,17.89,17.91,17.85,17.86,326000.0,16.0881,16.1061,16.0522,16.0611,326000.0
2011-01-26 10:25:00,17.86,17.88,17.84,17.86,297200.0,16.0611,16.0791,16.0432,16.0611,297200.0
2011-01-26 10:30:00,17.86,17.86,17.8,17.83,282400.0,16.0611,16.0611,16.0072,16.0342,282400.0
2011-01-26 10:35:00,17.83,17.84,17.75,17.75,351200.0,16.0342,16.0432,15.9622,15.9622,351200.0
2011-01-26 10:40:00,17.75,17.83,17.74,17.83,266000.0,15.9622,16.0342,15.9532,16.0342,266000.0
2011-01-26 10:45:00,17.84,17.85,17.79,17.82,270000.0,16.0432,16.0522,15.9982,16.0252,270000.0
2011-01-26 10:50:00,17.82,17.83,17.81,17.83,216000.0,16.0252,16.0342,16.0162,16.0342,216000.0
2011-01-26 10:55:00,17.83,17.84,17.8,17.8,223200.0,16.0342,16.0432,16.0072,16.0072,223200.0
2011-01-26 11:00:00,17.8,17.87,17.79,17.86,260800.0,16.0072,16.0701,15.9982,16.0611,260800.0
2011-01-26 11:05:00,17.86,17.87,17.82,17.85,184800.0,16.0611,16.0701,16.0252,16.0522,184800.0
2011-01-26 11:10:00,17.85,17.88,17.84,17.88,149600.0,16.0522,16.0791,16.0432,16.0791,149600.0
2011-01-26 11:15:00,17.88,17.88,17.81,17.85,265600.0,16.0791,16.0791,16.0162,16.0522,265600.0
2011-01-26 11:20:00,17.84,17.86,17.82,17.82,228400.0,16.0432,16.0611,16.0252,16.0252,228400.0
2011-01-26 11:25:00,17.82,17.82,17.76,17.79,320800.0,16.0252,16.0252,15.9712,15.9982,320800.0
2011-01-26 11:30:00,17.78,17.8,17.76,17.79,119200.0,15.9892,16.0072,15.9712,15.9982,119200.0
2011-01-26 11:35:00,17.79,17.79,17.75,17.75,153600.0,15.9982,15.9982,15.9622,15.9622,153600.0
2011-01-26 11:40:00,17.75,17.8,17.75,17.8,214400.0,15.9622,16.0072,15.9622,16.0072,214400.0
2011-01-26 11:45:00,17.8,17.82,17.77,17.8,155200.0,16.0072,16.0252,15.9802,16.0072,155200.0
2011-01-26 11:50:00,17.8,17.81,17.78,17.79,236800.0,16.0072,16.0162,15.9892,15.9982,236800.0
2011-01-26 11:55:00,17.79,17.8,17.76,17.77,173600.0,15.9982,16.0072,15.9712,15.9802,173600.0
2011-01-26 12:00:00,17.77,17.78,17.76,17.77,113600.0,15.9802,15.9892,15.9712,15.9802,113600.0
2011-01-26 12:05:00,17.77,17.8,17.77,17.79,261200.0,15.9802,16.0072,15.9802,15.9982,261200.0
2011-01-26 12:10:00,17.79,17.8,17.77,17.79,133600.0,15.9982,16.0072,15.9802,15.9982,133600.0
2011-01-26 12:15:00,17.8,17.81,17.78,17.8,146800.0,16.0072,16.0162,15.9892,16.0072,146800.0
2011-01-26 12:20:00,17.8,17.81,17.8,17.81,236800.0,16.0072,16.0162,16.0072,16.0162,236800.0
2011-01-26 12:25:00,17.81,17.83,17.8,17.82,115600.0,16.0162,16.0342,16.0072,16.0252,115600.0
2011-01-26 12:30:00,17.82,17.83,17.81,17.82,239200.0,16.0252,16.0342,16.0162,16.0252,239200.0
2011-01-26 12:35:00,17.82,17.84,17.82,17.83,191600.0,16.0252,16.0432,16.0252,16.0342,191600.0
2011-01-26 12:40:00,17.83,17.83,17.79,17.8,339200.0,16.0342,16.0342,15.9982,16.0072,339200.0
2011-01-26 12:45:00,17.81,17.83,17.81,17.82,45600.0,16.0162,16.0342,16.0162,16.0252,45600.0
2011-01-26 12:50:00,17.82,17.83,17.82,17.82,52800.0,16.0252,16.0342,16.0252,16.0252,52800.0
2011-01-26 12:55:00,17.82,17.83,17.81,17.82,130000.0,16.0252,16.0342,16.0162,16.0252,130000.0
2011-01-26 13:00:00,17.82,17.83,17.8,17.8,58800.0,16.0252,16.0342,16.0072,16.0072,58800.0
2011-01-26 13:05:00,17.81,17.84,17.8,17.83,122400.0,16.0162,16.0432,16.0072,16.0342,122400.0
2011-01-26 13:10:00,17.83,17.83,17.81,17.83,92400.0,16.0342,16.0342,16.0162,16.0342,92400.0
2011-01-26 13:15:00,17.83,17.86,17.83,17.84,78800.0,16.0342,16.0611,16.0342,16.0432,78800.0
2011-01-26 13:20:00,17.83,17.85,17.82,17.84,84800.0,16.0342,16.0522,16.0252,16.0432,84800.0
2011-01-26 13:25:00,17.84,17.85,17.82,17.85,93600.0,16.0432,16.0522,16.0252,16.0522,93600.0
2011-01-26 13:30:00,17.85,17.85,17.84,17.84,52000.0,16.0522,16.0522,16.0432,16.0432,52000.0
2011-01-26 13:35:00,17.84,17.85,17.82,17.83,228800.0,16.0432,16.0522,16.0252,16.0342,228800.0
2011-01-26 13:40:00,17.83,17.86,17.82,17.86,160400.0,16.0342,16.0611,16.0252,16.0611,160400.0
2011-01-26 13:45:00,17.86,17.87,17.86,17.86,66000.0,16.0611,16.0701,16.0611,16.0611,66000.0
2011-01-26 13:50:00,17.86,17.86,17.85,17.85,51200.0,16.0611,16.0611,16.0522,16.0522,51200.0
2011-01-26 13:55:00,17.85,17.86,17.84,17.86,45200.0,16.0522,16.0611,16.0432,16.0611,45200.0
2011-01-26 14:00:00,17.85,17.86,17.83,17.85,88400.0,16.0522,16.0611,16.0342,16.0522,88400.0
2011-01-26 14:05:00,17.86,17.87,17.85,17.86,38400.0,16.0611,16.0701,16.0522,16.0611,38400.0
2011-01-26 14:10:00,17.86,17.87,17.84,17.84,68400.0,16.0611,16.0701,16.0432,16.0432,68400.0
2011-01-26 14:15:00,17.84,17.88,17.83,17.86,167600.0,16.0432,16.0791,16.0342,16.0611,167600.0
2011-01-26 14:20:00,17.85,17.86,17.81,17.83,89200.0,16.0522,16.0611,16.0162,16.0342,89200.0
2011-01-26 14:25:00,17.83,17.86,17.8,17.82,74000.0,16.0342,16.0611,16.0072,16.0252,74000.0
2011-01-26 14:30:00,17.82,17.85,17.81,17.83,72000.0,16.0252,16.0522,16.0162,16.0342,72000.0
2011-01-26 14:35:00,17.84,17.86,17.82,17.83,97600.0,16.0432,16.0611,16.0252,16.0342,97600.0
2011-01-26 14:40:00,17.83,17.87,17.83,17.86,82000.0,16.0342,16.0701,16.0342,16.0611,82000.0
2011-01-26 14:45:00,17.86,17.88,17.84,17.85,113200.0,16.0611,16.0791,16.0432,16.0522,113200.0
2011-01-26 14:50:00,17.84,17.85,17.83,17.84,90400.0,16.0432,16.0522,16.0342,16.0432,90400.0
2011-01-26 14:55:00,17.84,17.84,17.79,17.81,320400.0,16.0432,16.0432,15.9982,16.0162,320400.0
2011-01-26 15:00:00,17.81,17.81,17.78,17.79,293200.0,16.0162,16.0162,15.9892,15.9982,293200.0
2011-01-26 15:05:00,17.79,17.8,17.76,17.77,300800.0,15.9982,16.0072,15.9712,15.9802,300800.0
2011-01-26 15:10:00,17.77,17.8,17.77,17.78,242000.0,15.9802,16.0072,15.9802,15.9892,242000.0
2011-01-26 15:15:00,17.78,17.79,17.74,17.75,466000.0,15.9892,15.9982,15.9532,15.9622,466000.0
2011-01-26 15:20:00,17.75,17.8,17.75,17.8,187200.0,15.9622,16.0072,15.9622,16.0072,187200.0
2011-01-26 15:25:00,17.79,17.79,17.77,17.78,120000.0,15.9982,15.9982,15.9802,15.9892,120000.0
2011-01-26 15:30:00,17.79,17.81,17.78,17.8,144800.0,15.9982,16.0162,15.9892,16.0072,144800.0
2011-01-26 15:35:00,17.8,17.81,17.78,17.79,130800.0,16.0072,16.0162,15.9892,15.9982,130800.0
2011-01-26 15:40:00,17.79,17.8,17.76,17.76,184800.0,15.9982,16.0072,15.9712,15.9712,184800.0
2011-01-26 15:45:00,17.76,17.8,17.76,17.8,308800.0,15.9712,16.0072,15.9712,16.0072,308800.0
2011-01-26 15:50:00,17.8,17.8,17.78,17.79,360000.0,16.0072,16.0072,15.9892,15.9982,360000.0
2011-01-26 15:55:00,17.79,17.79,17.74,17.75,647600.0,15.9982,15.9982,15.9532,15.9622,647600.0
2011-01-27 09:30:00,17.77,17.81,17.72,17.73,324800.0,15.9802,16.0162,15.9353,15.9442,324800.0
2011-01-27 09:35:00,17.73,17.74,17.65,17.66,268000.0,15.9442,15.9532,15.8723,15.8813,268000.0
2011-01-27 09:40:00,17.66,17.75,17.64,17.71,278400.0,15.8813,15.9622,15.8633,15.9263,278400.0
2011-01-27 09:45:00,17.71,17.75,17.69,17.75,160800.0,15.9263,15.9622,15.9083,15.9622,160800.0
2011-01-27 09:50:00,17.75,17.76,17.67,17.68,213200.0,15.9622,15.9712,15.8903,15.8993,213200.0
2011-01-27 09:55:00,17.68,17.7,17.66,17.68,240000.0,15.8993,15.9173,15.8813,15.8993,240000.0
2011-01-27 10:00:00,17.68,17.72,17.66,17.68,186400.0,15.8993,15.9353,15.8813,15.8993,186400.0
2011-01-27 10:05:00,17.68,17.69,17.65,17.66,178000.0,15.8993,15.9083,15.8723,15.8813,178000.0
2011-01-27 10:10:00,17.67,17.71,17.66,17.68,157600.0,15.8903,15.9263,15.8813,15.8993,157600.0
2011-01-27 10:15:00,17.69,17.71,17.67,17.67,104800.0,15.9083,15.9263,15.8903,15.8903,104800.0
2011-01-27 10:20:00,17.67,17.68,17.65,17.66,117600.0,15.8903,15.8993,15.8723,15.8813,117600.0
2011-01-27 10:25:00,17.66,17.69,17.65,17.67,155200.0,15.8813,15.9083,15.8723,15.8903,155200.0
2011-01-27 10:30:00,17.67,17.7,17.66,17.68,192800.0,15.8903,15.9173,15.8813,15.8993,192800.0
2011-01-27 10:35:00,17.68,17.68,17.66,17.68,73600.0,15.8993,15.8993,15.8813,15.8993,73600.0
2011-01-27 10:40:00,17.69,17.69,17.66,17.66,130800.0,15.9083,15.9083,15.8813,15.8813,130800.0
2011-01-27 10:45:00,17.66,17.68,17.66,17.67,127200.0,15.8813,15.8993,15.8813,15.8903,127200.0
2011-01-27 10:50:00,17.67,17.71,17.67,17.71,158000.0,15.8903,15.9263,15.8903,15.9263,158000.0
2011-01-27 10:55:00,17.71,17.73,17.7,17.73,186000.0,15.9263,15.9442,15.9173,15.9442,186000.0
2011-01-27 11:00:00,17.73,17.73,17.66,17.71,4422800.0,15.9442,15.9442,15.8813,15.9263,4422800.0
2011-01-27 11:05:00,17.71,17.72,17.68,17.71,222400.0,15.9263,15.9353,15.8993,15.9263,222400.0
2011-01-27 11:10:00,17.71,17.75,17.7,17.75,172000.0,15.9263,15.9622,15.9173,15.9622,172000.0
2011-01-27 11:15:00,17.74,17.74,17.71,17.74,167200.0,15.9532,15.9532,15.9263,15.9532,167200.0
2011-01-27 11:20:00,17.74,17.74,17.69,17.7,95200.0,15.9532,15.9532,15.9083,15.9173,95200.0
2011-01-27 11:25:00,17.7,17.71,17.68,17.7,121600.0,15.9173,15.9263,15.8993,15.9173,121600.0
2011-01-27 11:30:00,17.7,17.72,17.67,17.67,200000.0,15.9173,15.9353,15.8903,15.8903,200000.0
2011-01-27 11:35:00,17.68,17.7,17.66,17.7,114400.0,15.8993,15.9173,15.8813,15.9173,114400.0
2011-01-27 11:40:00,17.7,17.72,17.68,17.7,123200.0,15.9173,15.9353,15.8993,15.9173,123200.0
2011-01-27 11:45:00,17.7,17.72,17.68,17.7,149200.0,15.9173,15.9353,15.8993,15.9173,149200.0
2011-01-27 11:50:00,17.7,17.71,17.69,17.71,68000.0,15.9173,15.9263,15.9083,15.9263,68000.0
2011-01-27 11:55:00,17.71,17.73,17.71,17.73,192000.0,15.9263,15.9442,15.9263,15.9442,192000.0
2011-01-27 12:00:00,17.72,17.75,17.72,17.75,209200.0,15.9353,15.9622,15.9353,15.9622,209200.0
2011-01-27 12:05:00,17.75,17.75,17.7,17.7,178800.0,15.9622,15.9622,15.9173,15.9173,178800.0
2011-01-27 12:10:00,17.7,17.7,17.68,17.69,106000.0,15.9173,15.9173,15.8993,15.9083,106000.0
2011-01-27 12:15:00,17.69,17.72,17.68,17.68,129600.0,15.9083,15.9353,15.8993,15.8993,129600.0
2011-01-27 12:20:00,17.68,17.68,17.66,17.68,140400.0,15.8993,15.8993,15.8813,15.8993,140400.0
2011-01-27 12:25:00,17.68,17.7,17.67,17.69,126800.0,15.8993,15.9173,15.8903,15.9083,126800.0
2011-01-27 12:30:00,17.69,17.69,17.67,17.67,88000.0,15.9083,15.9083,15.8903,15.8903,88000.0
2011-01-27 12:35:00,17.67,17.67,17.64,17.64,255200.0,15.8903,15.8903,15.8633,15.8633,255200.0
2011-01-27 12:40:00,17.64,17.65,17.63,17.63,100400.0,15.8633,15.8723,15.8543,15.8543,100400.0
2011-01-27 12:45:00,17.63,17.66,17.63,17.64,142800.0,15.8543,15.8813,15.8543,15.8633,142800.0
2011-01-27 12:50:00,17.64,17.66,17.64,17.64,114400.0,15.8633,15.8813,15.8633,15.8633,114400.0
2011-01-27 12:55:00,17.64,17.65,17.64,17.64,70000.0,15.8633,15.8723,15.8633,15.8633,70000.0
2011-01-27 13:00:00,17.65,17.65,17.63,17.64,114400.0,15.8723,15.8723,15.8543,15.8633,114400.0
2011-01-27 13:05:00,17.64,17.65,17.63,17.64,85200.0,15.8633,15.8723,15.8543,15.8633,85200.0
2011-01-27 13:10:00,17.63,17.65,17.63,17.64,63200.0,15.8543,15.8723,15.8543,15.8633,63200.0
2011-01-27 13:15:00,17.64,17.65,17.63,17.64,84400.0,15.8633,15.8723,15.8543,15.8633,84400.0
2011-01-27 13:20:00,17.64,17.66,17.64,17.64,100400.0,15.8633,15.8813,15.8633,15.8633,100400.0
2011-01-27 13:25:00,17.65,17.66,17.65,17.66,130800.0,15.8723,15.8813,15.8723,15.8813,130800.0
2011-01-27 13:30:00,17.66,17.67,17.65,17.66,106400.0,15.8813,15.8903,15.8723,15.8813,106400.0
2011-01-27 13:35:00,17.66,17.66,17.65,17.66,102000.0,15.8813,15.8813,15.8723,15.8813,102000.0
2011-01-27 13:40:00,17.66,17.67,17.66,17.67,76400.0,15.8813,15.8903,15.8813,15.8903,76400.0
2011-01-27 13:45:00,17.67,17.68,17.66,17.67,142400.0,15.8903,15.8993,15.8813,15.8903,142400.0
2011-01-27 13:50:00,17.67,17.68,17.66,17.67,140000.0,15.8903,15.8993,15.8813,15.8903,140000.0
2011-01-27 13:55:00,17.67,17.69,17.67,17.68,159200.0,15.8903,15.9083,15.8903,15.8993,159200.0
2011-01-27 14:00:00,17.68,17.68,17.67,17.68,159600.0,15.8993,15.8993,15.8903,15.8993,159600.0
2011-01-27 14:05:00,17.69,17.69,17.67,17.68,146400.0,15.9083,15.9083,15.8903,15.8993,146400.0
2011-01-27 14:10:00,17.68,17.68,17.66,17.67,152800.0,15.8993,15.8993,15.8813,15.8903,152800.0
2011-01-27 14:15:00,17.67,17.68,17.67,17.68,187200.0,15.8903,15.8993,15.8903,15.8993,187200.0
2011-01-27 14:20:00,17.68,17.69,17.67,17.68,750000.0,15.8993,15.9083,15.8903,15.8993,750000.0
2011-01-27 14:25:00,17.68,17.72,17.68,17.7,360800.0,15.8993,15.9353,15.8993,15.9173,360800.0
2011-01-27 14:30:00,17.7,17.72,17.7,17.72,152400.0,15.9173,15.9353,15.9173,15.9353,152400.0
2011-01-27 14:35:00,17.72,17.74,17.71,17.72,372000.0,15.9353,15.9532,15.9263,15.9353,372000.0
2011-01-27 14:40:00,17.72,17.73,17.71,17.71,187600.0,15.9353,15.9442,15.9263,15.9263,187600.0
2011-01-27 14:45:00,17.71,17.73,17.69,17.7,98400.0,15.9263,15.9442,15.9083,15.9173,98400.0
2011-01-27 14:50:00,17.7,17.7,17.69,17.7,84000.0,15.9173,15.9173,15.9083,15.9173,84000.0
2011-01-27 14:55:00,17.7,17.72,17.69,17.71,182000.0,15.9173,15.9353,15.9083,15.9263,182000.0
2011-01-27 15:00:00,17.71,17.73,17.71,17.72,220400.0,15.9263,15.9442,15.9263,15.9353,220400.0
2011-01-27 15:05:00,17.72,17.73,17.71,17.73,325600.0,15.9353,15.9442,15.9263,15.9442,325600.0
2011-01-27 15:10:00,17.73,17.73,17.7,17.7,181200.0,15.9442,15.9442,15.9173,15.9173,181200.0
2011-01-27 15:15:00,17.7,17.71,17.68,17.69,184400.0,15.9173,15.9263,15.8993,15.9083,184400.0
2011-01-27 15:20:00,17.68,17.7,17.68,17.69,132400.0,15.8993,15.9173,15.8993,15.9083,132400.0
2011-01-27 15:25:00,17.68,17.7,17.68,17.7,132400.0,15.8993,15.9173,15.8993,15.9173,132400.0
2011-01-27 15:30:00,17.7,17.71,17.68,17.68,303200.0,15.9173,15.9263,15.8993,15.8993,303200.0
2011-01-27 15:35:00,17.68,17.69,17.68,17.68,204000.0,15.8993,15.9083,15.8993,15.8993,204000.0
2011-01-27 15:40:00,17.68,17.71,17.68,17.69,256000.0,15.8993,15.9263,15.8993,15.9083,256000.0
2011-01-27 15:45:00,17.69,17.7,17.67,17.67,351200.0,15.9083,15.9173,15.8903,15.8903,351200.0
2011-01-27 15:50:00,17.67,17.67,17.64,17.65,438400.0,15.8903,15.8903,15.8633,15.8723,438400.0
2011-01-27 15:55:00,17.65,17.66,17.63,17.65,744000.0,15.8723,15.8813,15.8543,15.8723,744000.0
2011-01-28 09:30:00,17.7,17.73,17.69,17.72,349600.0,15.9173,15.9442,15.9083,15.9353,349600.0
2011-01-28 09:35:00,17.72,17.73,17.71,17.73,179200.0,15.9353,15.9442,15.9263,15.9442,179200.0
2011-01-28 09:40:00,17.72,17.72,17.68,17.7,80000.0,15.9353,15.9353,15.8993,15.9173,80000.0
2011-01-28 09:45:00,17.71,17.72,17.69,17.69,292800.0,15.9263,15.9353,15.9083,15.9083,292800.0
2011-01-28 09:50:00,17.69,17.69,17.65,17.65,546400.0,15.9083,15.9083,15.8723,15.8723,546400.0
2011-01-28 09:55:00,17.65,17.66,17.63,17.65,289600.0,15.8723,15.8813,15.8543,15.8723,289600.0
2011-01-28 10:00:00,17.65,17.66,17.63,17.63,125200.0,15.8723,15.8813,15.8543,15.8543,125200.0
2011-01-28 10:05:00,17.63,17.63,17.6,17.6,320400.0,15.8543,15.8543,15.8273,15.8273,320400.0
2011-01-28 10:10:00,17.6,17.61,17.58,17.58,267200.0,15.8273,15.8363,15.8094,15.8094,267200.0
2011-01-28 10:15:00,17.58,17.6,17.56,17.57,259200.0,15.8094,15.8273,15.7914,15.8004,259200.0
2011-01-28 10:20:00,17.57,17.57,17.53,17.54,346000.0,15.8004,15.8004,15.7644,15.7734,346000.0
2011-01-28 10:25:00,17.53,17.58,17.53,17.56,199200.0,15.7644,15.8094,15.7644,15.7914,199200.0
2011-01-28 10:30:00,17.56,17.56,17.51,17.52,299600.0,15.7914,15.7914,15.7464,15.7554,299600.0
2011-01-28 10:35:00,17.51,17.53,17.5,17.5,296800.0,15.7464,15.7644,15.7374,15.7374,296800.0
2011-01-28 10:40:00,17.5,17.51,17.47,17.47,589600.0,15.7374,15.7464,15.7104,15.7104,589600.0
2011-01-28 10:45:00,17.47,17.48,17.45,17.47,415200.0,15.7104,15.7194,15.6924,15.7104,415200.0
2011-01-28 10:50:00,17.47,17.5,17.44,17.5,400000.0,15.7104,15.7374,15.6835,15.7374,400000.0
2011-01-28 10:55:00,17.5,17.56,17.5,17.54,361200.0,15.7374,15.7914,15.7374,15.7734,361200.0
2011-01-28 11:00:00,17.54,17.54,17.51,17.53,226400.0,15.7734,15.7734,15.7464,15.7644,226400.0
2011-01-28 11:05:00,17.53,17.55,17.5,17.55,96800.0,15.7644,15.7824,15.7374,15.7824,96800.0
2011-01-28 11:10:00,17.55,17.57,17.53,17.55,113600.0,15.7824,15.8004,15.7644,15.7824,113600.0
2011-01-28 11:15:00,17.55,17.6,17.53,17.59,290800.0,15.7824,15.8273,15.7644,15.8183,290800.0
2011-01-28 11:20:00,17.59,17.59,17.55,17.55,151600.0,15.8183,15.8183,15.7824,15.7824,151600.0
2011-01-28 11:25:00,17.55,17.56,17.51,17.52,128400.0,15.7824,15.7914,15.7464,15.7554,128400.0
2011-01-28 11:30:00,17.51,17.55,17.5,17.53,363200.0,15.7464,15.7824,15.7374,15.7644,363200.0
2011-01-28 11:35:00,17.53,17.55,17.5,17.52,189600.0,15.7644,15.7824,15.7374,15.7554,189600.0
2011-01-28 11:40:00,17.52,17.53,17.5,17.5,193600.0,15.7554,15.7644,15.7374,15.7374,193600.0
2011-01-28 11:45:00,17.51,17.53,17.5,17.5,249200.0,15.7464,15.7644,15.7374,15.7374,249200.0
2011-01-28 11:50:00,17.5,17.53,17.5,17.53,333600.0,15.7374,15.7644,15.7374,15.7644,333600.0
2011-01-28 11:55:00,17.53,17.53,17.49,17.5,398000.0,15.7644,15.7644,15.7284,15.7374,398000.0
2011-01-28 12:00:00,17.5,17.51,17.46,17.48,538000.0,15.7374,15.7464,15.7014,15.7194,538000.0
2011-01-28 12:05:00,17.47,17.5,17.47,17.48,256000.0,15.7104,15.7374,15.7104,15.7194,256000.0
2011-01-28 12:10:00,17.48,17.49,17.45,17.45,295600.0,15.7194,15.7284,15.6924,15.6924,295600.0
2011-01-28 12:15:00,17.45,17.53,17.45,17.5,218000.0,15.6924,15.7644,15.6924,15.7374,218000.0
2011-01-28 12:20:00,17.49,17.51,17.48,17.5,140800.0,15.7284,15.7464,15.7194,15.7374,140800.0
2011-01-28 12:25:00,17.5,17.5,17.45,17.45,185600.0,15.7374,15.7374,15.6924,15.6924,185600.0
2011-01-28 12:30:00,17.45,17.48,17.45,17.46,193200.0,15.6924,15.7194,15.6924,15.7014,193200.0
2011-01-28 12:35:00,17.46,17.47,17.45,17.47,158000.0,15.7014,15.7104,15.6924,15.7104,158000.0
2011-01-28 12:40:00,17.47,17.52,17.47,17.5,266400.0,15.7104,15.7554,15.7104,15.7374,266400.0
2011-01-28 12:45:00,17.49,17.5,17.45,17.47,173200.0,15.7284,15.7374,15.6924,15.7104,173200.0
2011-01-28 12:50:00,17.47,17.5,17.46,17.47,256800.0,15.7104,15.7374,15.7014,15.7104,256800.0
2011-01-28 12:55:00,17.47,17.47,17.44,17.46,177600.0,15.7104,15.7104,15.6835,15.7014,177600.0
2011-01-28 13:00:00,17.46,17.46,17.44,17.45,175200.0,15.7014,15.7014,15.6835,15.6924,175200.0
2011-01-28 13:05:00,17.45,17.45,17.41,17.41,280000.0,15.6924,15.6924,15.6565,15.6565,280000.0
2011-01-28 13:10:00,17.41,17.47,17.41,17.45,156800.0,15.6565,15.7104,15.6565,15.6924,156800.0
2011-01-28 13:15:00,17.45,17.46,17.42,17.43,126000.0,15.6924,15.7014,15.6655,15.6745,126000.0
2011-01-28 13:20:00,17.43,17.43,17.41,17.43,214800.0,15.6745,15.6745,15.6565,15.6745,214800.0
2011-01-28 13:25:00,17.44,17.45,17.41,17.41,170800.0,15.6835,15.6924,15.6565,15.6565,170800.0
2011-01-28 13:30:00,17.42,17.44,17.41,17.41,142400.0,15.6655,15.6835,15.6565,15.6565,142400.0
2011-01-28 13:35:00,17.41,17.43,17.39,17.41,233200.0,15.6565,15.6745,15.6385,15.6565,233200.0
2011-01-28 13:40:00,17.42,17.43,17.4,17.4,210800.0,15.6655,15.6745,15.6475,15.6475,210800.0
2011-01-28 13:45:00,17.4,17.42,17.4,17.41,178400.0,15.6475,15.6655,15.6475,15.6565,178400.0
2011-01-28 13:50:00,17.41,17.43,17.4,17.42,180800.0,15.6565,15.6745,15.6475,15.6655,180800.0
2011-01-28 13:55:00,17.43,17.48,17.42,17.47,304000.0,15.6745,15.7194,15.6655,15.7104,304000.0
2011-01-28 14:00:00,17.47,17.53,17.47,17.51,356800.0,15.7104,15.7644,15.7104,15.7464,356800.0
2011-01-28 14:05:00,17.51,17.51,17.47,17.48,180400.0,15.7464,15.7464,15.7104,15.7194,180400.0
2011-01-28 14:10:00,17.48,17.5,17.46,17.46,140400.0,15.7194,15.7374,15.7014,15.7014,140400.0
2011-01-28 14:15:00,17.47,17.47,17.44,17.44,192800.0,15.7104,15.7104,15.6835,15.6835,192800.0
2011-01-28 14:20:00,17.44,17.48,17.44,17.45,228000.0,15.6835,15.7194,15.6835,15.6924,228000.0
2011-01-28 14:25:00,17.44,17.46,17.44,17.45,120800.0,15.6835,15.7014,15.6835,15.6924,120800.0
2011-01-28 14:30:00,17.45,17.46,17.43,17.46,190800.0,15.6924,15.7014,15.6745,15.7014,190800.0
2011-01-28 14:35:00,17.45,17.46,17.43,17.43,181200.0,15.6924,15.7014,15.6745,15.6745,181200.0
2011-01-28 14:40:00,17.43,17.45,17.42,17.43,154000.0,15.6745,15.6924,15.6655,15.6745,154000.0
2011-01-28 14:45:00,17.43,17.46,17.42,17.45,184800.0,15.6745,15.7014,15.6655,15.6924,184800.0
2011-01-28 14:50:00,17.45,17.45,17.4,17.41,226800.0,15.6924,15.6924,15.6475,15.6565,226800.0
2011-01-28 14:55:00,17.41,17.42,17.4,17.41,218800.0,15.6565,15.6655,15.6475,15.6565,218800.0
2011-01-28 15:00:00,17.41,17.43,17.4,17.43,305600.0,15.6565,15.6745,15.6475,15.6745,305600.0
2011-01-28 15:05:00,17.43,17.44,17.41,17.42,190000.0,15.6745,15.6835,15.6565,15.6655,190000.0
2011-01-28 15:10:00,17.41,17.42,17.4,17.4,228000.0,15.6565,15.6655,15.6475,15.6475,228000.0
2011-01-28 15:15:00,17.41,17.41,17.4,17.4,254800.0,15.6565,15.6565,15.6475,15.6475,254800.0
2011-01-28 15:20:00,17.4,17.41,17.39,17.39,485600.0,15.6475,15.6565,15.6385,15.6385,485600.0
2011-01-28 15:25:00,17.39,17.4,17.36,17.37,698800.0,15.6385,15.6475,15.6115,15.6205,698800.0
2011-01-28 15:30:00,17.36,17.39,17.36,17.38,347600.0,15.6115,15.6385,15.6115,15.6295,347600.0
2011-01-28 15:35:00,17.38,17.41,17.37,17.38,519200.0,15.6295,15.6565,15.6205,15.6295,519200.0
2011-01-28 15:40:00,17.38,17.4,17.36,17.39,439600.0,15.6295,15.6475,15.6115,15.6385,439600.0
2011-01-28 15:45:00,17.39,17.4,17.38,17.4,599200.0,15.6385,15.6475,15.6295,15.6475,599200.0
2011-01-28 15:50:00,17.4,17.4,17.38,17.39,662400.0,15.6475,15.6475,15.6295,15.6385,662400.0
2011-01-28 15:55:00,17.38,17.39,17.36,17.37,1184000.0,15.6295,15.6385,15.6115,15.6205,1184000.0
2011-01-31 09:30:00,17.48,17.5,17.39,17.39,690000.0,15.7194,15.7374,15.6385,15.6385,690000.0
2011-01-31 09:35:00,17.39,17.4,17.34,17.39,306000.0,15.6385,15.6475,15.5935,15.6385,306000.0
2011-01-31 09:40:00,17.39,17.43,17.36,17.43,230400.0,15.6385,15.6745,15.6115,15.6745,230400.0
2011-01-31 09:45:00,17.43,17.48,17.41,17.45,346000.0,15.6745,15.7194,15.6565,15.6924,346000.0
2011-01-31 09:50:00,17.45,17.46,17.42,17.43,170000.0,15.6924,15.7014,15.6655,15.6745,170000.0
2011-01-31 09:55:00,17.43,17.45,17.38,17.4,323200.0,15.6745,15.6924,15.6295,15.6475,323200.0
2011-01-31 10:00:00,17.4,17.41,17.37,17.38,209200.0,15.6475,15.6565,15.6205,15.6295,209200.0
2011-01-31 10:05:00,17.38,17.42,17.36,17.41,192400.0,15.6295,15.6655,15.6115,15.6565,192400.0
2011-01-31 10:10:00,17.42,17.44,17.4,17.41,170000.0,15.6655,15.6835,15.6475,15.6565,170000.0
2011-01-31 10:15:00,17.41,17.5,17.41,17.5,198400.0,15.6565,15.7374,15.6565,15.7374,198400.0
2011-01-31 10:20:00,17.49,17.56,17.49,17.56,294800.0,15.7284,15.7914,15.7284,15.7914,294800.0
2011-01-31 10:25:00,17.56,17.59,17.54,17.58,266800.0,15.7914,15.8183,15.7734,15.8094,266800.0
2011-01-31 10:30:00,17.58,17.59,17.54,17.54,236800.0,15.8094,15.8183,15.7734,15.7734,236800.0
2011-01-31 10:35:00,17.54,17.57,17.53,17.57,144800.0,15.7734,15.8004,15.7644,15.8004,144800.0
2011-01-31 10:40:00,17.57,17.58,17.55,17.56,108400.0,15.8004,15.8094,15.7824,15.7914,108400.0
2011-01-31 10:45:00,17.56,17.57,17.54,17.54,356000.0,15.7914,15.8004,15.7734,15.7734,356000.0
2011-01-31 10:50:00,17.54,17.55,17.48,17.49,226000.0,15.7734,15.7824,15.7194,15.7284,226000.0
2011-01-31 10:55:00,17.49,17.49,17.45,17.45,226000.0,15.7284,15.7284,15.6924,15.6924,226000.0
2011-01-31 11:00:00,17.45,17.5,17.45,17.5,210800.0,15.6924,15.7374,15.6924,15.7374,210800.0
2011-01-31 11:05:00,17.5,17.5,17.46,17.48,115600.0,15.7374,15.7374,15.7014,15.7194,115600.0
2011-01-31 11:10:00,17.48,17.48,17.44,17.44,124800.0,15.7194,15.7194,15.6835,15.6835,124800.0
2011-01-31 11:15:00,17.44,17.44,17.41,17.44,179200.0,15.6835,15.6835,15.6565,15.6835,179200.0
2011-01-31 11:20:00,17.45,17.45,17.42,17.45,182000.0,15.6924,15.6924,15.6655,15.6924,182000.0
2011-01-31 11:25:00,17.44,17.46,17.43,17.45,228800.0,15.6835,15.7014,15.6745,15.6924,228800.0
2011-01-31 11:30:00,17.45,17.45,17.42,17.42,197600.0,15.6924,15.6924,15.6655,15.6655,197600.0
2011-01-31 11:35:00,17.42,17.45,17.41,17.45,187200.0,15.6655,15.6924,15.6565,15.6924,187200.0
2011-01-31 11:40:00,17.45,17.47,17.45,17.46,164000.0,15.6924,15.7104,15.6924,15.7014,164000.0
2011-01-31 11:45:00,17.46,17.46,17.43,17.44,177200.0,15.7014,15.7014,15.6745,15.6835,177200.0
2011-01-31 11:50:00,17.44,17.44,17.43,17.43,158000.0,15.6835,15.6835,15.6745,15.6745,158000.0
2011-01-31 11:55:00,17.43,17.45,17.43,17.43,122800.0,15.6745,15.6924,15.6745,15.6745,122800.0
2011-01-31 12:00:00,17.43,17.45,17.43,17.45,153600.0,15.6745,15.6924,15.6745,15.6924,153600.0
2011-01-31 12:05:00,17.44,17.45,17.43,17.43,292000.0,15.6835,15.6924,15.6745,15.6745,292000.0
2011-01-31 12:10:00,17.43,17.45,17.43,17.45,199200.0,15.6745,15.6924,15.6745,15.6924,199200.0
2011-01-31 12:15:00,17.45,17.45,17.43,17.45,134800.0,15.6924,15.6924,15.6745,15.6924,134800.0
2011-01-31 12:20:00,17.45,17.45,17.43,17.44,178000.0,15.6924,15.6924,15.6745,15.6835,178000.0
2011-01-31 12:25:00,17.44,17.45,17.43,17.45,109600.0,15.6835,15.6924,15.6745,15.6924,109600.0
2011-01-31 12:30:00,17.45,17.45,17.43,17.43,88400.0,15.6924,15.6924,15.6745,15.6745,88400.0
2011-01-31 12:35:00,17.44,17.45,17.43,17.43,135600.0,15.6835,15.6924,15.6745,15.6745,135600.0
2011-01-31 12:40:00,17.43,17.44,17.41,17.42,152000.0,15.6745,15.6835,15.6565,15.6655,152000.0
2011-01-31 12:45:00,17.42,17.44,17.42,17.43,94000.0,15.6655,15.6835,15.6655,15.6745,94000.0
2011-01-31 12:50:00,17.43,17.44,17.42,17.43,138000.0,15.6745,15.6835,15.6655,15.6745,138000.0
2011-01-31 12:55:00,17.43,17.43,17.41,17.42,111200.0,15.6745,15.6745,15.6565,15.6655,111200.0
2011-01-31 13:00:00,17.42,17.43,17.42,17.42,107200.0,15.6655,15.6745,15.6655,15.6655,107200.0
2011-01-31 13:05:00,17.43,17.43,17.41,17.42,140800.0,15.6745,15.6745,15.6565,15.6655,140800.0
2011-01-31 13:10:00,17.42,17.44,17.42,17.44,102000.0,15.6655,15.6835,15.6655,15.6835,102000.0
2011-01-31 13:15:00,17.44,17.44,17.43,17.43,108000.0,15.6835,15.6835,15.6745,15.6745,108000.0
2011-01-31 13:20:00,17.43,17.43,17.41,17.41,180000.0,15.6745,15.6745,15.6565,15.6565,180000.0
2011-01-31 13:25:00,17.41,17.43,17.41,17.43,168800.0,15.6565,15.6745,15.6565,15.6745,168800.0
2011-01-31 13:30:00,17.43,17.44,17.42,17.43,107200.0,15.6745,15.6835,15.6655,15.6745,107200.0
2011-01-31 13:35:00,17.43,17.44,17.42,17.42,280400.0,15.6745,15.6835,15.6655,15.6655,280400.0
2011-01-31 13:40:00,17.42,17.43,17.38,17.39,249200.0,15.6655,15.6745,15.6295,15.6385,249200.0
2011-01-31 13:45:00,17.39,17.43,17.39,17.42,240800.0,15.6385,15.6745,15.6385,15.6655,240800.0
2011-01-31 13:50:00,17.42,17.42,17.4,17.41,122400.0,15.6655,15.6655,15.6475,15.6565,122400.0
2011-01-31 13:55:00,17.41,17.42,17.4,17.4,149600.0,15.6565,15.6655,15.6475,15.6475,149600.0
2011-01-31 14:00:00,17.4,17.41,17.38,17.39,358400.0,15.6475,15.6565,15.6295,15.6385,358400.0
2011-01-31 14:05:00,17.39,17.39,17.35,17.36,448800.0,15.6385,15.6385,15.6025,15.6115,448800.0
2011-01-31 14:10:00,17.37,17.39,17.37,17.37,141600.0,15.6205,15.6385,15.6205,15.6205,141600.0
2011-01-31 14:15:00,17.38,17.38,17.36,17.37,280800.0,15.6295,15.6295,15.6115,15.6205,280800.0
2011-01-31 14:20:00,17.36,17.37,17.36,17.36,274800.0,15.6115,15.6205,15.6115,15.6115,274800.0
2011-01-31 14:25:00,17.37,17.39,17.36,17.38,159600.0,15.6205,15.6385,15.6115,15.6295,159600.0
2011-01-31 14:30:00,17.37,17.4,17.37,17.39,378000.0,15.6205,15.6475,15.6205,15.6385,378000.0
2011-01-31 14:35:00,17.39,17.39,17.36,17.37,215600.0,15.6385,15.6385,15.6115,15.6205,215600.0
2011-01-31 14:40:00,17.37,17.38,17.36,17.37,191200.0,15.6205,15.6295,15.6115,15.6205,191200.0
2011-01-31 14:45:00,17.37,17.38,17.36,17.36,327600.0,15.6205,15.6295,15.6115,15.6115,327600.0
2011-01-31 14:50:00,17.36,17.4,17.36,17.4,252400.0,15.6115,15.6475,15.6115,15.6475,252400.0
2011-01-31 14:55:00,17.4,17.41,17.39,17.41,224400.0,15.6475,15.6565,15.6385,15.6565,224400.0
2011-01-31 15:00:00,17.4,17.42,17.4,17.4,233600.0,15.6475,15.6655,15.6475,15.6475,233600.0
2011-01-31 15:05:00,17.4,17.4,17.38,17.39,219600.0,15.6475,15.6475,15.6295,15.6385,219600.0
2011-01-31 15:10:00,17.39,17.41,17.39,17.39,325600.0,15.6385,15.6565,15.6385,15.6385,325600.0
2011-01-31 15:15:00,17.39,17.41,17.39,17.39,382400.0,15.6385,15.6565,15.6385,15.6385,382400.0
2011-01-31 15:20:00,17.39,17.4,17.37,17.37,210400.0,15.6385,15.6475,15.6205,15.6205,210400.0
2011-01-31 15:25:00,17.37,17.38,17.36,17.38,312800.0,15.6205,15.6295,15.6115,15.6295,312800.0
2011-01-31 15:30:00,17.38,17.39,17.37,17.38,398000.0,15.6295,15.6385,15.6205,15.6295,398000.0
2011-01-31 15:35:00,17.38,17.38,17.36,17.37,283200.0,15.6295,15.6295,15.6115,15.6205,283200.0
2011-01-31 15:40:00,17.37,17.39,17.36,17.38,305200.0,15.6205,15.6385,15.6115,15.6295,305200.0
2011-01-31 15:45:00,17.38,17.4,17.38,17.39,588800.0,15.6295,15.6475,15.6295,15.6385,588800.0
2011-01-31 15:50:00,17.39,17.45,17.38,17.4,450000.0,15.6385,15.6924,15.6295,15.6475,450000.0
2011-01-31 15:55:00,17.4,17.47,17.4,17.46,1254800.0,15.6475,15.7104,15.6475,15.7014,1254800.0
2011-02-01 09:30:00,17.59,17.64,17.55,17.64,471600.0,15.8183,15.8633,15.7824,15.8633,471600.0
2011-02-01 09:35:00,17.64,17.69,17.62,17.69,490000.0,15.8633,15.9083,15.8453,15.9083,490000.0
2011-02-01 09:40:00,17.69,17.7,17.61,17.67,352000.0,15.9083,15.9173,15.8363,15.8903,352000.0
2011-02-01 09:45:00,17.68,17.72,17.66,17.72,390000.0,15.8993,15.9353,15.8813,15.9353,390000.0
2011-02-01 09:50:00,17.72,17.75,17.72,17.74,372400.0,15.9353,15.9622,15.9353,15.9532,372400.0
2011-02-01 09:55:00,17.74,17.75,17.7,17.71,263200.0,15.9532,15.9622,15.9173,15.9263,263200.0
2011-02-01 10:00:00,17.71,17.73,17.69,17.72,413600.0,15.9263,15.9442,15.9083,15.9353,413600.0
2011-02-01 10:05:00,17.72,17.75,17.72,17.74,346000.0,15.9353,15.9622,15.9353,15.9532,346000.0
2011-02-01 10:10:00,17.74,17.75,17.69,17.69,215600.0,15.9532,15.9622,15.9083,15.9083,215600.0
2011-02-01 10:15:00,17.69,17.72,17.68,17.71,232400.0,15.9083,15.9353,15.8993,15.9263,232400.0
2011-02-01 10:20:00,17.71,17.77,17.71,17.76,508800.0,15.9263,15.9802,15.9263,15.9712,508800.0
2011-02-01 10:25:00,17.77,17.79,17.74,17.75,368800.0,15.9802,15.9982,15.9532,15.9622,368800.0
2011-02-01 10:30:00,17.75,17.8,17.74,17.78,230800.0,15.9622,16.0072,15.9532,15.9892,230800.0
2011-02-01 10:35:00,17.79,17.81,17.77,17.81,214800.0,15.9982,16.0162,15.9802,16.0162,214800.0
2011-02-01 10:40:00,17.81,17.86,17.8,17.85,493200.0,16.0162,16.0611,16.0072,16.0522,493200.0
2011-02-01 10:45:00,17.85,17.88,17.85,17.87,484400.0,16.0522,16.0791,16.0522,16.0701,484400.0
2011-02-01 10:50:00,17.86,17.9,17.86,17.89,266800.0,16.0611,16.0971,16.0611,16.0881,266800.0
2011-02-01 10:55:00,17.89,17.92,17.89,17.92,402400.0,16.0881,16.1151,16.0881,16.1151,402400.0
2011-02-01 11:00:00,17.91,17.93,17.88,17.88,294000.0,16.1061,16.1241,16.0791,16.0791,294000.0
2011-02-01 11:05:00,17.88,17.9,17.86,17.87,565600.0,16.0791,16.0971,16.0611,16.0701,565600.0
2011-02-01 11:10:00,17.87,17.87,17.83,17.84,245600.0,16.0701,16.0701,16.0342,16.0432,245600.0
2011-02-01 11:15:00,17.84,17.85,17.83,17.83,185200.0,16.0432,16.0522,16.0342,16.0342,185200.0
2011-02-01 11:20:00,17.83,17.85,17.81,17.83,258000.0,16.0342,16.0522,16.0162,16.0342,258000.0
2011-02-01 11:25:00,17.83,17.83,17.79,17.81,232000.0,16.0342,16.0342,15.9982,16.0162,232000.0
2011-02-01 11:30:00,17.81,17.82,17.79,17.79,230400.0,16.0162,16.0252,15.9982,15.9982,230400.0
2011-02-01 11:35:00,17.79,17.82,17.79,17.81,159600.0,15.9982,16.0252,15.9982,16.0162,159600.0
2011-02-01 11:40:00,17.81,17.83,17.79,17.82,305600.0,16.0162,16.0342,15.9982,16.0252,305600.0
2011-02-01 11:45:00,17.82,17.83,17.79,17.81,230400.0,16.0252,16.0342,15.9982,16.0162,230400.0
2011-02-01 11:50:00,17.81,17.82,17.8,17.81,228000.0,16.0162,16.0252,16.0072,16.0162,228000.0
2011-02-01 11:55:00,17.81,17.85,17.81,17.83,156000.0,16.0162,16.0522,16.0162,16.0342,156000.0
2011-02-01 12:00:00,17.83,17.83,17.79,17.8,212000.0,16.0342,16.0342,15.9982,16.0072,212000.0
2011-02-01 12:05:00,17.81,17.83,17.8,17.82,136800.0,16.0162,16.0342,16.0072,16.0252,136800.0
2011-02-01 12:10:00,17.82,17.83,17.82,17.83,188400.0,16.0252,16.0342,16.0252,16.0342,188400.0
2011-02-01 12:15:00,17.82,17.86,17.82,17.86,355200.0,16.0252,16.0611,16.0252,16.0611,355200.0
2011-02-01 12:20:00,17.86,17.86,17.82,17.84,131600.0,16.0611,16.0611,16.0252,16.0432,131600.0
2011-02-01 12:25:00,17.84,17.86,17.83,17.85,106400.0,16.0432,16.0611,16.0342,16.0522,106400.0
2011-02-01 12:30:00,17.85,17.86,17.83,17.84,109600.0,16.0522,16.0611,16.0342,16.0432,109600.0
2011-02-01 12:35:00,17.84,17.86,17.84,17.85,271600.0,16.0432,16.0611,16.0432,16.0522,271600.0
2011-02-01 12:40:00,17.85,17.86,17.84,17.85,363200.0,16.0522,16.0611,16.0432,16.0522,363200.0
2011-02-01 12:45:00,17.85,17.86,17.83,17.83,356800.0,16.0522,16.0611,16.0342,16.0342,356800.0
2011-02-01 12:50:00,17.83,17.86,17.83,17.85,423600.0,16.0342,16.0611,16.0342,16.0522,423600.0
2011-02-01 12:55:00,17.85,17.86,17.83,17.86,208000.0,16.0522,16.0611,16.0342,16.0611,208000.0
2011-02-01 13:00:00,17.86,17.91,17.86,17.9,354800.0,16.0611,16.1061,16.0611,16.0971,354800.0
2011-02-01 13:05:00,17.9,17.91,17.89,17.89,226000.0,16.0971,16.1061,16.0881,16.0881,226000.0
2011-02-01 13:10:00,17.89,17.93,17.89,17.92,478800.0,16.0881,16.1241,16.0881,16.1151,478800.0
2011-02-01 13:15:00,17.92,17.93,17.86,17.87,392800.0,16.1151,16.1241,16.0611,16.0701,392800.0
2011-02-01 13:20:00,17.87,17.87,17.84,17.84,165600.0,16.0701,16.0701,16.0432,16.0432,165600.0
2011-02-01 13:25:00,17.84,17.87,17.84,17.86,134800.0,16.0432,16.0701,16.0432,16.0611,134800.0
2011-02-01 13:30:00,17.86,17.86,17.85,17.85,68400.0,16.0611,16.0611,16.0522,16.0522,68400.0
2011-02-01 13:35:00,17.85,17.86,17.83,17.83,220800.0,16.0522,16.0611,16.0342,16.0342,220800.0
2011-02-01 13:40:00,17.83,17.84,17.81,17.84,208800.0,16.0342,16.0432,16.0162,16.0432,208800.0
2011-02-01 13:45:00,17.84,17.84,17.82,17.82,214800.0,16.0432,16.0432,16.0252,16.0252,214800.0
2011-02-01 13:50:00,17.82,17.83,17.81,17.83,163200.0,16.0252,16.0342,16.0162,16.0342,163200.0
2011-02-01 13:55:00,17.83,17.83,17.8,17.81,208000.0,16.0342,16.0342,16.0072,16.0162,208000.0
2011-02-01 14:00:00,17.81,17.83,17.81,17.83,213600.0,16.0162,16.0342,16.0162,16.0342,213600.0
2011-02-01 14:05:00,17.83,17.84,17.82,17.83,236000.0,16.0342,16.0432,16.0252,16.0342,236000.0
2011-02-01 14:10:00,17.83,17.84,17.82,17.83,250400.0,16.0342,16.0432,16.0252,16.0342,250400.0
2011-02-01 14:15:00,17.83,17.83,17.8,17.81,336800.0,16.0342,16.0342,16.0072,16.0162,336800.0
2011-02-01 14:20:00,17.81,17.81,17.79,17.79,156400.0,16.0162,16.0162,15.9982,15.9982,156400.0
2011-02-01 14:25:00,17.79,17.81,17.76,17.76,315600.0,15.9982,16.0162,15.9712,15.9712,315600.0
2011-02-01 14:30:00,17.76,17.78,17.76,17.78,175200.0,15.9712,15.9892,15.9712,15.9892,175200.0
2011-02-01 14:35:00,17.78,17.78,17.74,17.74,246400.0,15.9892,15.9892,15.9532,15.9532,246400.0
2011-02-01 14:40:00,17.74,17.78,17.74,17.78,320400.0,15.9532,15.9892,15.9532,15.9892,320400.0
2011-02-01 14:45:00,17.78,17.79,17.74,17.75,243200.0,15.9892,15.9982,15.9532,15.9622,243200.0
2011-02-01 14:50:00,17.75,17.75,17.73,17.75,147200.0,15.9622,15.9622,15.9442,15.9622,147200.0
2011-02-01 14:55:00,17.75,17.77,17.74,17.76,204800.0,15.9622,15.9802,15.9532,15.9712,204800.0
2011-02-01 15:00:00,17.76,17.79,17.75,17.75,357600.0,15.9712,15.9982,15.9622,15.9622,357600.0
2011-02-01 15:05:00,17.75,17.76,17.73,17.74,447600.0,15.9622,15.9712,15.9442,15.9532,447600.0
2011-02-01 15:10:00,17.74,17.74,17.72,17.73,232000.0,15.9532,15.9532,15.9353,15.9442,232000.0
2011-02-01 15:15:00,17.73,17.74,17.72,17.74,241600.0,15.9442,15.9532,15.9353,15.9532,241600.0
2011-02-01 15:20:00,17.73,17.74,17.72,17.73,201600.0,15.9442,15.9532,15.9353,15.9442,201600.0
2011-02-01 15:25:00,17.73,17.74,17.72,17.72,142800.0,15.9442,15.9532,15.9353,15.9353,142800.0
2011-02-01 15:30:00,17.72,17.74,17.71,17.72,276400.0,15.9353,15.9532,15.9263,15.9353,276400.0
2011-02-01 15:35:00,17.72,17.74,17.72,17.72,458000.0,15.9353,15.9532,15.9353,15.9353,458000.0
2011-02-01 15:40:00,17.72,17.72,17.68,17.69,632400.0,15.9353,15.9353,15.8993,15.9083,632400.0
2011-02-01 15:45:00,17.69,17.7,17.68,17.69,655200.0,15.9083,15.9173,15.8993,15.9083,655200.0
2011-02-01 15:50:00,17.69,17.7,17.68,17.68,729200.0,15.9083,15.9173,15.8993,15.8993,729200.0
2011-02-01 15:55:00,17.68,17.7,17.67,17.68,1087200.0,15.8993,15.9173,15.8903,15.8993,1087200.0
2011-02-02 09:30:00,17.81,17.81,17.69,17.71,681200.0,16.0162,16.0162,15.9083,15.9263,681200.0
2011-02-02 09:35:00,17.71,17.75,17.7,17.74,274800.0,15.9263,15.9622,15.9173,15.9532,274800.0
2011-02-02 09:40:00,17.75,17.78,17.73,17.78,372000.0,15.9622,15.9892,15.9442,15.9892,372000.0
2011-02-02 09:45:00,17.78,17.8,17.76,17.8,254400.0,15.9892,16.0072,15.9712,16.0072,254400.0
2011-02-02 09:50:00,17.79,17.96,17.79,17.96,752800.0,15.9982,16.1511,15.9982,16.1511,752800.0
2011-02-02 09:55:00,17.96,17.96,17.91,17.92,363200.0,16.1511,16.1511,16.1061,16.1151,363200.0
2011-02-02 10:00:00,17.92,17.93,17.88,17.88,470400.0,16.1151,16.1241,16.0791,16.0791,470400.0
2011-02-02 10:05:00,17.88,17.9,17.87,17.89,360800.0,16.0791,16.0971,16.0701,16.0881,360800.0
2011-02-02 10:10:00,17.88,17.92,17.87,17.89,248000.0,16.0791,16.1151,16.0701,16.0881,248000.0
2011-02-02 10:15:00,17.89,17.93,17.89,17.93,308800.0,16.0881,16.1241,16.0881,16.1241,308800.0
2011-02-02 10:20:00,17.93,17.96,17.93,17.93,559200.0,16.1241,16.1511,16.1241,16.1241,559200.0
2011-02-02 10:25:00,17.93,17.96,17.93,17.93,403600.0,16.1241,16.1511,16.1241,16.1241,403600.0
2011-02-02 10:30:00,17.93,17.96,17.93,17.96,473200.0,16.1241,16.1511,16.1241,16.1511,473200.0
2011-02-02 10:35:00,17.96,17.96,17.88,17.88,265200.0,16.1511,16.1511,16.0791,16.0791,265200.0
2011-02-02 10:40:00,17.88,17.9,17.88,17.89,196800.0,16.0791,16.0971,16.0791,16.0881,196800.0
2011-02-02 10:45:00,17.89,17.91,17.88,17.91,123600.0,16.0881,16.1061,16.0791,16.1061,123600.0
2011-02-02 10:50:00,17.91,17.91,17.88,17.88,91600.0,16.1061,16.1061,16.0791,16.0791,91600.0
2011-02-02 10:55:00,17.88,17.89,17.88,17.88,89200.0,16.0791,16.0881,16.0791,16.0791,89200.0
2011-02-02 11:00:00,17.88,17.89,17.87,17.87,227600.0,16.0791,16.0881,16.0701,16.0701,227600.0
2011-02-02 11:05:00,17.87,17.88,17.85,17.86,226800.0,16.0701,16.0791,16.0522,16.0611,226800.0
2011-02-02 11:10:00,17.86,17.87,17.84,17.85,202400.0,16.0611,16.0701,16.0432,16.0522,202400.0
2011-02-02 11:15:00,17.85,17.86,17.83,17.86,140800.0,16.0522,16.0611,16.0342,16.0611,140800.0
2011-02-02 11:20:00,17.86,17.9,17.86,17.9,180800.0,16.0611,16.0971,16.0611,16.0971,180800.0
2011-02-02 11:25:00,17.89,17.94,17.88,17.92,236400.0,16.0881,16.1331,16.0791,16.1151,236400.0
2011-02-02 11:30:00,17.91,17.92,17.88,17.92,109200.0,16.1061,16.1151,16.0791,16.1151,109200.0
2011-02-02 11:35:00,17.92,17.93,17.9,17.9,118000.0,16.1151,16.1241,16.0971,16.0971,118000.0
2011-02-02 11:40:00,17.9,17.92,17.88,17.89,445600.0,16.0971,16.1151,16.0791,16.0881,445600.0
2011-02-02 11:45:00,17.89,17.89,17.86,17.86,294800.0,16.0881,16.0881,16.0611,16.0611,294800.0
2011-02-02 11:50:00,17.86,17.89,17.86,17.88,373600.0,16.0611,16.0881,16.0611,16.0791,373600.0
2011-02-02 11:55:00,17.88,17.92,17.88,17.92,244800.0,16.0791,16.1151,16.0791,16.1151,244800.0
2011-02-02 12:00:00,17.92,17.93,17.91,17.93,162400.0,16.1151,16.1241,16.1061,16.1241,162400.0
2011-02-02 12:05:00,17.92,17.93,17.91,17.93,208800.0,16.1151,16.1241,16.1061,16.1241,208800.0
2011-02-02 12:10:00,17.93,17.93,17.91,17.92,87200.0,16.1241,16.1241,16.1061,16.1151,87200.0
2011-02-02 12:15:00,17.93,17.93,17.9,17.91,75200.0,16.1241,16.1241,16.0971,16.1061,75200.0
2011-02-02 12:20:00,17.91,17.91,17.87,17.88,255200.0,16.1061,16.1061,16.0701,16.0791,255200.0
2011-02-02 12:25:00,17.88,17.89,17.87,17.88,176800.0,16.0791,16.0881,16.0701,16.0791,176800.0
2011-02-02 12:30:00,17.87,17.88,17.86,17.87,141600.0,16.0701,16.0791,16.0611,16.0701,141600.0
2011-02-02 12:35:00,17.87,17.88,17.86,17.87,162000.0,16.0701,16.0791,16.0611,16.0701,162000.0
2011-02-02 12:40:00,17.87,17.88,17.86,17.87,78400.0,16.0701,16.0791,16.0611,16.0701,78400.0
2011-02-02 12:45:00,17.87,17.88,17.86,17.87,184000.0,16.0701,16.0791,16.0611,16.0701,184000.0
2011-02-02 12:50:00,17.88,17.88,17.85,17.86,221200.0,16.0791,16.0791,16.0522,16.0611,221200.0
2011-02-02 12:55:00,17.86,17.89,17.86,17.87,382400.0,16.0611,16.0881,16.0611,16.0701,382400.0
2011-02-02 13:00:00,17.88,17.88,17.86,17.87,93200.0,16.0791,16.0791,16.0611,16.0701,93200.0
2011-02-02 13:05:00,17.88,17.88,17.85,17.86,131200.0,16.0791,16.0791,16.0522,16.0611,131200.0
2011-02-02 13:10:00,17.86,17.86,17.85,17.86,188000.0,16.0611,16.0611,16.0522,16.0611,188000.0
2011-02-02 13:15:00,17.86,17.89,17.86,17.87,264800.0,16.0611,16.0881,16.0611,16.0701,264800.0
2011-02-02 13:20:00,17.88,17.88,17.87,17.88,90800.0,16.0791,16.0791,16.0701,16.0791,90800.0
2011-02-02 13:25:00,17.88,17.88,17.86,17.87,137600.0,16.0791,16.0791,16.0611,16.0701,137600.0
2011-02-02 13:30:00,17.86,17.89,17.86,17.89,148800.0,16.0611,16.0881,16.0611,16.0881,148800.0
2011-02-02 13:35:00,17.89,17.91,17.88,17.91,194000.0,16.0881,16.1061,16.0791,16.1061,194000.0
2011-02-02 13:40:00,17.91,17.91,17.88,17.88,128800.0,16.1061,16.1061,16.0791,16.0791,128800.0
2011-02-02 13:45:00,17.88,17.9,17.86,17.87,162400.0,16.0791,16.0971,16.0611,16.0701,162400.0
2011-02-02 13:50:00,17.87,17.9,17.87,17.89,272800.0,16.0701,16.0971,16.0701,16.0881,272800.0
2011-02-02 13:55:00,17.89,17.91,17.89,17.9,108400.0,16.0881,16.1061,16.0881,16.0971,108400.0
2011-02-02 14:00:00,17.9,17.9,17.88,17.89,110000.0,16.0971,16.0971,16.0791,16.0881,110000.0
2011-02-02 14:05:00,17.89,17.89,17.86,17.88,254000.0,16.0881,16.0881,16.0611,16.0791,254000.0
2011-02-02 14:10:00,17.88,17.89,17.85,17.86,337600.0,16.0791,16.0881,16.0522,16.0611,337600.0
2011-02-02 14:15:00,17.86,17.87,17.86,17.86,121200.0,16.0611,16.0701,16.0611,16.0611,121200.0
2011-02-02 14:20:00,17.86,17.87,17.85,17.86,178000.0,16.0611,16.0701,16.0522,16.0611,178000.0
2011-02-02 14:25:00,17.86,17.88,17.86,17.87,141600.0,16.0611,16.0791,16.0611,16.0701,141600.0
2011-02-02 14:30:00,17.87,17.88,17.86,17.86,176400.0,16.0701,16.0791,16.0611,16.0611,176400.0
2011-02-02 14:35:00,17.86,17.92,17.86,17.91,198400.0,16.0611,16.1151,16.0611,16.1061,198400.0
2011-02-02 14:40:00,17.91,17.92,17.91,17.91,234800.0,16.1061,16.1151,16.1061,16.1061,234800.0
2011-02-02 14:45:00,17.91,17.93,17.9,17.93,260000.0,16.1061,16.1241,16.0971,16.1241,260000.0
2011-02-02 14:50:00,17.93,17.93,17.92,17.93,208800.0,16.1241,16.1241,16.1151,16.1241,208800.0
2011-02-02 14:55:00,17.93,17.93,17.91,17.93,219200.0,16.1241,16.1241,16.1061,16.1241,219200.0
2011-02-02 15:00:00,17.93,17.93,17.91,17.92,221600.0,16.1241,16.1241,16.1061,16.1151,221600.0
2011-02-02 15:05:00,17.92,17.95,17.92,17.95,350000.0,16.1151,16.1421,16.1151,16.1421,350000.0
2011-02-02 15:10:00,17.95,17.96,17.92,17.93,397600.0,16.1421,16.1511,16.1151,16.1241,397600.0
2011-02-02 15:15:00,17.93,17.96,17.93,17.95,374000.0,16.1241,16.1511,16.1241,16.1421,374000.0
2011-02-02 15:20:00,17.95,17.96,17.95,17.95,442000.0,16.1421,16.1511,16.1421,16.1421,442000.0
2011-02-02 15:25:00,17.95,17.95,17.93,17.93,227200.0,16.1421,16.1421,16.1241,16.1241,227200.0
2011-02-02 15:30:00,17.93,17.96,17.91,17.96,466800.0,16.1241,16.1511,16.1061,16.1511,466800.0
2011-02-02 15:35:00,17.96,17.97,17.95,17.97,532000.0,16.1511,16.1601,16.1421,16.1601,532000.0
2011-02-02 15:40:00,17.97,18.0,17.97,18.0,953200.0,16.1601,16.187,16.1601,16.187,953200.0
2011-02-02 15:45:00,18.0,18.02,17.99,18.0,1097600.0,16.187,16.205,16.1781,16.187,1097600.0
2011-02-02 15:50:00,18.0,18.0,17.98,18.0,920000.0,16.187,16.187,16.1691,16.187,920000.0
2011-02-02 15:55:00,18.0,18.02,17.99,18.02,1464800.0,16.187,16.205,16.1781,16.205,1464800.0
2011-02-03 09:30:00,17.93,18.04,17.85,17.85,2929600.0,16.1241,16.223,16.0522,16.0522,2929600.0
2011-02-03 09:35:00,17.85,17.92,17.81,17.9,907600.0,16.0522,16.1151,16.0162,16.0971,907600.0
2011-02-03 09:40:00,17.9,18.05,17.9,17.99,1510800.0,16.0971,16.232,16.0971,16.1781,1510800.0
2011-02-03 09:45:00,18.0,18.12,17.96,18.09,1549200.0,16.187,16.295,16.1511,16.268,1549200.0
2011-02-03 09:50:00,18.1,18.11,17.98,17.98,1097600.0,16.277,16.286,16.1691,16.1691,1097600.0
2011-02-03 09:55:00,17.98,18.02,17.95,17.98,563200.0,16.1691,16.205,16.1421,16.1691,563200.0
2011-02-03 10:00:00,17.98,17.98,17.85,17.86,710000.0,16.1691,16.1691,16.0522,16.0611,710000.0
2011-02-03 10:05:00,17.86,17.86,17.76,17.85,1073200.0,16.0611,16.0611,15.9712,16.0522,1073200.0
2011-02-03 10:10:00,17.84,17.85,17.75,17.77,804800.0,16.0432,16.0522,15.9622,15.9802,804800.0
2011-02-03 10:15:00,17.77,17.79,17.75,17.79,439600.0,15.9802,15.9982,15.9622,15.9982,439600.0
2011-02-03 10:20:00,17.79,17.83,17.79,17.83,341200.0,15.9982,16.0342,15.9982,16.0342,341200.0
2011-02-03 10:25:00,17.83,17.86,17.81,17.84,310000.0,16.0342,16.0611,16.0162,16.0432,310000.0
2011-02-03 10:30:00,17.84,17.84,17.82,17.83,262000.0,16.0432,16.0432,16.0252,16.0342,262000.0
2011-02-03 10:35:00,17.83,17.89,17.82,17.88,303200.0,16.0342,16.0881,16.0252,16.0791,303200.0
2011-02-03 10:40:00,17.88,17.89,17.85,17.87,355200.0,16.0791,16.0881,16.0522,16.0701,355200.0
2011-02-03 10:45:00,17.87,17.94,17.86,17.89,532400.0,16.0701,16.1331,16.0611,16.0881,532400.0
2011-02-03 10:50:00,17.89,17.96,17.88,17.96,376400.0,16.0881,16.1511,16.0791,16.1511,376400.0
2011-02-03 10:55:00,17.96,17.96,17.93,17.95,272400.0,16.1511,16.1511,16.1241,16.1421,272400.0
2011-02-03 11:00:00,17.95,17.96,17.88,17.9,531600.0,16.1421,16.1511,16.0791,16.0971,531600.0
2011-02-03 11:05:00,17.9,17.91,17.86,17.87,349200.0,16.0971,16.1061,16.0611,16.0701,349200.0
2011-02-03 11:10:00,17.87,17.89,17.86,17.86,234800.0,16.0701,16.0881,16.0611,16.0611,234800.0
2011-02-03 11:15:00,17.86,17.86,17.82,17.82,286000.0,16.0611,16.0611,16.0252,16.0252,286000.0
2011-02-03 11:20:00,17.81,17.85,17.81,17.85,304400.0,16.0162,16.0522,16.0162,16.0522,304400.0
2011-02-03 11:25:00,17.84,17.87,17.84,17.86,328400.0,16.0432,16.0701,16.0432,16.0611,328400.0
2011-02-03 11:30:00,17.85,17.87,17.85,17.86,278000.0,16.0522,16.0701,16.0522,16.0611,278000.0
2011-02-03 11:35:00,17.86,17.89,17.85,17.87,511200.0,16.0611,16.0881,16.0522,16.0701,511200.0
2011-02-03 11:40:00,17.87,17.87,17.85,17.86,302000.0,16.0701,16.0701,16.0522,16.0611,302000.0
2011-02-03 11:45:00,17.86,17.87,17.84,17.87,301600.0,16.0611,16.0701,16.0432,16.0701,301600.0
2011-02-03 11:50:00,17.87,17.89,17.83,17.89,464800.0,16.0701,16.0881,16.0342,16.0881,464800.0
2011-02-03 11:55:00,17.89,17.93,17.89,17.9,266000.0,16.0881,16.1241,16.0881,16.0971,266000.0
2011-02-03 12:00:00,17.9,17.92,17.88,17.89,237200.0,16.0971,16.1151,16.0791,16.0881,237200.0
2011-02-03 12:05:00,17.89,17.89,17.85,17.86,311200.0,16.0881,16.0881,16.0522,16.0611,311200.0
2011-02-03 12:10:00,17.86,17.9,17.86,17.9,140400.0,16.0611,16.0971,16.0611,16.0971,140400.0
2011-02-03 12:15:00,17.9,17.91,17.89,17.9,216400.0,16.0971,16.1061,16.0881,16.0971,216400.0
2011-02-03 12:20:00,17.9,17.92,17.9,17.92,184000.0,16.0971,16.1151,16.0971,16.1151,184000.0
2011-02-03 12:25:00,17.92,17.92,17.9,17.9,211600.0,16.1151,16.1151,16.0971,16.0971,211600.0
2011-02-03 12:30:00,17.9,17.95,17.88,17.93,388800.0,16.0971,16.1421,16.0791,16.1241,388800.0
2011-02-03 12:35:00,17.93,18.03,17.93,18.02,761600.0,16.1241,16.214,16.1241,16.205,761600.0
2011-02-03 12:40:00,18.02,18.07,18.01,18.05,658400.0,16.205,16.25,16.196,16.232,658400.0
2011-02-03 12:45:00,18.04,18.09,18.04,18.05,866400.0,16.223,16.268,16.223,16.232,866400.0
2011-02-03 12:50:00,18.05,18.05,17.99,18.01,415200.0,16.232,16.232,16.1781,16.196,415200.0
2011-02-03 12:55:00,18.01,18.03,18.0,18.02,188400.0,16.196,16.214,16.187,16.205,188400.0
2011-02-03 13:00:00,18.02,18.02,17.97,18.0,336800.0,16.205,16.205,16.1601,16.187,336800.0
2011-02-03 13:05:00,18.0,18.0,17.97,17.98,292000.0,16.187,16.187,16.1601,16.1691,292000.0
2011-02-03 13:10:00,17.98,17.99,17.97,17.99,130800.0,16.1691,16.1781,16.1601,16.1781,130800.0
2011-02-03 13:15:00,17.99,17.99,17.94,17.95,162800.0,16.1781,16.1781,16.1331,16.1421,162800.0
2011-02-03 13:20:00,17.95,17.97,17.95,17.96,188800.0,16.1421,16.1601,16.1421,16.1511,188800.0
2011-02-03 13:25:00,17.96,17.96,17.95,17.96,86400.0,16.1511,16.1511,16.1421,16.1511,86400.0
2011-02-03 13:30:00,17.96,17.96,17.93,17.93,176000.0,16.1511,16.1511,16.1241,16.1241,176000.0
2011-02-03 13:35:00,17.93,17.96,17.92,17.94,203600.0,16.1241,16.1511,16.1151,16.1331,203600.0
2011-02-03 13:40:00,17.94,17.95,17.92,17.94,143600.0,16.1331,16.1421,16.1151,16.1331,143600.0
2011-02-03 13:45:00,17.94,17.96,17.93,17.95,102000.0,16.1331,16.1511,16.1241,16.1421,102000.0
2011-02-03 13:50:00,17.95,17.97,17.95,17.96,142000.0,16.1421,16.1601,16.1421,16.1511,142000.0
2011-02-03 13:55:00,17.97,17.98,17.96,17.98,102400.0,16.1601,16.1691,16.1511,16.1691,102400.0
2011-02-03 14:00:00,17.98,18.0,17.98,17.98,237200.0,16.1691,16.187,16.1691,16.1691,237200.0
2011-02-03 14:05:00,17.98,17.98,17.95,17.96,160800.0,16.1691,16.1691,16.1421,16.1511,160800.0
2011-02-03 14:10:00,17.97,17.97,17.95,17.95,76800.0,16.1601,16.1601,16.1421,16.1421,76800.0
2011-02-03 14:15:00,17.95,17.99,17.95,17.98,108800.0,16.1421,16.1781,16.1421,16.1691,108800.0
2011-02-03 14:20:00,17.98,17.98,17.96,17.96,129600.0,16.1691,16.1691,16.1511,16.1511,129600.0
2011-02-03 14:25:00,17.96,17.98,17.96,17.97,193600.0,16.1511,16.1691,16.1511,16.1601,193600.0
2011-02-03 14:30:00,17.97,17.97,17.95,17.96,146400.0,16.1601,16.1601,16.1421,16.1511,146400.0
2011-02-03 14:35:00,17.96,17.97,17.95,17.96,165600.0,16.1511,16.1601,16.1421,16.1511,165600.0
2011-02-03 14:40:00,17.96,17.97,17.96,17.97,154400.0,16.1511,16.1601,16.1511,16.1601,154400.0
2011-02-03 14:45:00,17.97,17.98,17.97,17.97,107200.0,16.1601,16.1691,16.1601,16.1601,107200.0
2011-02-03 14:50:00,17.97,17.98,17.96,17.97,166800.0,16.1601,16.1691,16.1511,16.1601,166800.0
2011-02-03 14:55:00,17.97,18.0,17.97,17.99,198400.0,16.1601,16.187,16.1601,16.1781,198400.0
2011-02-03 15:00:00,17.99,18.0,17.97,17.98,214000.0,16.1781,16.187,16.1601,16.1691,214000.0
2011-02-03 15:05:00,17.98,17.99,17.97,17.97,147600.0,16.1691,16.1781,16.1601,16.1601,147600.0
2011-02-03 15:10:00,17.97,17.98,17.96,17.97,129200.0,16.1601,16.1691,16.1511,16.1601,129200.0
2011-02-03 15:15:00,17.97,18.0,17.97,18.0,359600.0,16.1601,16.187,16.1601,16.187,359600.0
2011-02-03 15:20:00,18.0,18.0,17.99,17.99,191600.0,16.187,16.187,16.1781,16.1781,191600.0
2011-02-03 15:25:00,17.99,18.0,17.99,18.0,305200.0,16.1781,16.187,16.1781,16.187,305200.0
2011-02-03 15:30:00,18.0,18.01,17.98,18.0,347600.0,16.187,16.196,16.1691,16.187,347600.0
2011-02-03 15:35:00,18.0,18.0,17.98,17.99,297600.0,16.187,16.187,16.1691,16.1781,297600.0
2011-02-03 15:40:00,17.98,17.98,17.96,17.96,244800.0,16.1691,16.1691,16.1511,16.1511,244800.0
2011-02-03 15:45:00,17.96,17.98,17.95,17.96,461200.0,16.1511,16.1691,16.1421,16.1511,461200.0
2011-02-03 15:50:00,17.96,17.97,17.95,17.95,633600.0,16.1511,16.1601,16.1421,16.1421,633600.0
2011-02-03 15:55:00,17.95,17.96,17.9,17.91,978800.0,16.1421,16.1511,16.0971,16.1061,978800.0
2011-02-04 09:30:00,18.0,18.0,17.9,17.97,535200.0,16.187,16.187,16.0971,16.1601,535200.0
2011-02-04 09:35:00,17.96,18.05,17.96,18.04,600800.0,16.1511,16.232,16.1511,16.223,600800.0
2011-02-04 09:40:00,18.04,18.05,17.99,18.02,344800.0,16.223,16.232,16.1781,16.205,344800.0
2011-02-04 09:45:00,18.02,18.03,17.98,18.0,321200.0,16.205,16.214,16.1691,16.187,321200.0
2011-02-04 09:50:00,18.0,18.04,17.99,18.04,300000.0,16.187,16.223,16.1781,16.223,300000.0
2011-02-04 09:55:00,18.04,18.09,18.04,18.07,496800.0,16.223,16.268,16.223,16.25,496800.0
2011-02-04 10:00:00,18.08,18.11,18.08,18.11,518800.0,16.259,16.286,16.259,16.286,518800.0
2011-02-04 10:05:00,18.11,18.12,18.08,18.09,520800.0,16.286,16.295,16.259,16.268,520800.0
2011-02-04 10:10:00,18.09,18.1,18.08,18.08,269200.0,16.268,16.277,16.259,16.259,269200.0
2011-02-04 10:15:00,18.09,18.11,18.07,18.11,417600.0,16.268,16.286,16.25,16.286,417600.0
2011-02-04 10:20:00,18.11,18.17,18.1,18.16,1277200.0,16.286,16.3399,16.277,16.3309,1277200.0
2011-02-04 10:25:00,18.17,18.22,18.17,18.22,742000.0,16.3399,16.3849,16.3399,16.3849,742000.0
2011-02-04 10:30:00,18.22,18.25,18.22,18.25,698400.0,16.3849,16.4119,16.3849,16.4119,698400.0
2011-02-04 10:35:00,18.24,18.25,18.23,18.24,524800.0,16.4029,16.4119,16.3939,16.4029,524800.0
2011-02-04 10:40:00,18.24,18.25,18.21,18.21,582000.0,16.4029,16.4119,16.3759,16.3759,582000.0
2011-02-04 10:45:00,18.21,18.21,18.18,18.18,566000.0,16.3759,16.3759,16.3489,16.3489,566000.0
2011-02-04 10:50:00,18.18,18.18,18.14,18.14,473200.0,16.3489,16.3489,16.3129,16.3129,473200.0
2011-02-04 10:55:00,18.14,18.18,18.12,18.17,528800.0,16.3129,16.3489,16.295,16.3399,528800.0
2011-02-04 11:00:00,18.17,18.18,18.14,18.14,293600.0,16.3399,16.3489,16.3129,16.3129,293600.0
2011-02-04 11:05:00,18.14,18.16,18.13,18.15,272800.0,16.3129,16.3309,16.304,16.3219,272800.0
2011-02-04 11:10:00,18.15,18.17,18.14,18.15,282800.0,16.3219,16.3399,16.3129,16.3219,282800.0
2011-02-04 11:15:00,18.15,18.15,18.12,18.13,527600.0,16.3219,16.3219,16.295,16.304,527600.0
2011-02-04 11:20:00,18.13,18.15,18.11,18.12,292000.0,16.304,16.3219,16.286,16.295,292000.0
2011-02-04 11:25:00,18.11,18.12,18.08,18.08,311200.0,16.286,16.295,16.259,16.259,311200.0
2011-02-04 11:30:00,18.09,18.09,18.05,18.06,393600.0,16.268,16.268,16.232,16.241,393600.0
2011-02-04 11:35:00,18.06,18.1,18.06,18.1,312000.0,16.241,16.277,16.241,16.277,312000.0
2011-02-04 11:40:00,18.1,18.11,18.09,18.11,312000.0,16.277,16.286,16.268,16.286,312000.0
2011-02-04 11:45:00,18.11,18.14,18.11,18.14,158000.0,16.286,16.3129,16.286,16.3129,158000.0
2011-02-04 11:50:00,18.13,18.17,18.13,18.16,154400.0,16.304,16.3399,16.304,16.3309,154400.0
2011-02-04 11:55:00,18.16,18.16,18.11,18.12,154400.0,16.3309,16.3309,16.286,16.295,154400.0
2011-02-04 12:00:00,18.12,18.15,18.12,18.14,225200.0,16.295,16.3219,16.295,16.3129,225200.0
2011-02-04 12:05:00,18.14,18.14,18.12,18.12,267200.0,16.3129,16.3129,16.295,16.295,267200.0
2011-02-04 12:10:00,18.12,18.13,18.1,18.11,141200.0,16.295,16.304,16.277,16.286,141200.0
2011-02-04 12:15:00,18.11,18.13,18.11,18.13,270800.0,16.286,16.304,16.286,16.304,270800.0
2011-02-04 12:20:00,18.13,18.13,18.12,18.12,332800.0,16.304,16.304,16.295,16.295,332800.0
2011-02-04 12:25:00,18.12,18.13,18.11,18.12,163600.0,16.295,16.304,16.286,16.295,163600.0
2011-02-04 12:30:00,18.12,18.15,18.12,18.14,178000.0,16.295,16.3219,16.295,16.3129,178000.0
2011-02-04 12:35:00,18.14,18.17,18.13,18.16,435600.0,16.3129,16.3399,16.304,16.3309,435600.0
2011-02-04 12:40:00,18.16,18.17,18.16,18.17,221600.0,16.3309,16.3399,16.3309,16.3399,221600.0
2011-02-04 12:45:00,18.17,18.2,18.17,18.19,288000.0,16.3399,16.3669,16.3399,16.3579,288000.0
2011-02-04 12:50:00,18.19,18.19,18.18,18.18,198800.0,16.3579,16.3579,16.3489,16.3489,198800.0
2011-02-04 12:55:00,18.18,18.2,18.18,18.2,199200.0,16.3489,16.3669,16.3489,16.3669,199200.0
2011-02-04 13:00:00,18.19,18.2,18.17,18.18,228000.0,16.3579,16.3669,16.3399,16.3489,228000.0
2011-02-04 13:05:00,18.18,18.18,18.17,18.17,162000.0,16.3489,16.3489,16.3399,16.3399,162000.0
2011-02-04 13:10:00,18.17,18.22,18.17,18.22,260000.0,16.3399,16.3849,16.3399,16.3849,260000.0
2011-02-04 13:15:00,18.22,18.22,18.21,18.21,172800.0,16.3849,16.3849,16.3759,16.3759,172800.0
2011-02-04 13:20:00,18.21,18.21,18.21,18.21,135200.0,16.3759,16.3759,16.3759,16.3759,135200.0
2011-02-04 13:25:00,18.21,18.21,18.19,18.19,273600.0,16.3759,16.3759,16.3579,16.3579,273600.0
2011-02-04 13:30:00,18.19,18.2,18.18,18.19,286800.0,16.3579,16.3669,16.3489,16.3579,286800.0
2011-02-04 13:35:00,18.19,18.2,18.18,18.18,245200.0,16.3579,16.3669,16.3489,16.3489,245200.0
2011-02-04 13:40:00,18.18,18.18,18.15,18.15,164800.0,16.3489,16.3489,16.3219,16.3219,164800.0
2011-02-04 13:45:00,18.16,18.16,18.15,18.16,204000.0,16.3309,16.3309,16.3219,16.3309,204000.0
2011-02-04 13:50:00,18.16,18.16,18.15,18.16,143600.0,16.3309,16.3309,16.3219,16.3309,143600.0
2011-02-04 13:55:00,18.16,18.16,18.12,18.13,436400.0,16.3309,16.3309,16.295,16.304,436400.0
2011-02-04 14:00:00,18.14,18.15,18.13,18.13,140400.0,16.3129,16.3219,16.304,16.304,140400.0
2011-02-04 14:05:00,18.13,18.15,18.13,18.14,149200.0,16.304,16.3219,16.304,16.3129,149200.0
2011-02-04 14:10:00,18.14,18.16,18.14,18.15,177600.0,16.3129,16.3309,16.3129,16.3219,177600.0
2011-02-04 14:15:00,18.15,18.16,18.15,18.15,150800.0,16.3219,16.3309,16.3219,16.3219,150800.0
2011-02-04 14:20:00,18.15,18.16,18.15,18.15,216400.0,16.3219,16.3309,16.3219,16.3219,216400.0
2011-02-04 14:25:00,18.16,18.2,18.16,18.19,488800.0,16.3309,16.3669,16.3309,16.3579,488800.0
2011-02-04 14:30:00,18.19,18.19,18.16,18.17,144000.0,16.3579,16.3579,16.3309,16.3399,144000.0
2011-02-04 14:35:00,18.17,18.18,18.16,18.17,207600.0,16.3399,16.3489,16.3309,16.3399,207600.0
2011-02-04 14:40:00,18.17,18.18,18.15,18.15,168400.0,16.3399,16.3489,16.3219,16.3219,168400.0
2011-02-04 14:45:00,18.15,18.2,18.15,18.17,346400.0,16.3219,16.3669,16.3219,16.3399,346400.0
2011-02-04 14:50:00,18.17,18.18,18.17,18.17,222800.0,16.3399,16.3489,16.3399,16.3399,222800.0
2011-02-04 14:55:00,18.18,18.18,18.16,18.17,290000.0,16.3489,16.3489,16.3309,16.3399,290000.0
2011-02-04 15:00:00,18.16,18.18,18.16,18.17,301200.0,16.3309,16.3489,16.3309,16.3399,301200.0
2011-02-04 15:05:00,18.17,18.21,18.16,18.2,363200.0,16.3399,16.3759,16.3309,16.3669,363200.0
2011-02-04 15:10:00,18.2,18.23,18.19,18.22,397200.0,16.3669,16.3939,16.3579,16.3849,397200.0
2011-02-04 15:15:00,18.23,18.23,18.21,18.21,346000.0,16.3939,16.3939,16.3759,16.3759,346000.0
2011-02-04 15:20:00,18.21,18.22,18.19,18.19,178800.0,16.3759,16.3849,16.3579,16.3579,178800.0
2011-02-04 15:25:00,18.2,18.2,18.16,18.17,284800.0,16.3669,16.3669,16.3309,16.3399,284800.0
2011-02-04 15:30:00,18.16,18.21,18.16,18.2,327200.0,16.3309,16.3759,16.3309,16.3669,327200.0
2011-02-04 15:35:00,18.2,18.2,18.16,18.17,405600.0,16.3669,16.3669,16.3309,16.3399,405600.0
2011-02-04 15:40:00,18.17,18.21,18.17,18.2,363200.0,16.3399,16.3759,16.3399,16.3669,363200.0
2011-02-04 15:45:00,18.21,18.23,18.2,18.23,824400.0,16.3759,16.3939,16.3669,16.3939,824400.0
2011-02-04 15:50:00,18.23,18.23,18.21,18.22,692800.0,16.3939,16.3939,16.3759,16.3849,692800.0
2011-02-04 15:55:00,18.22,18.23,18.21,18.21,1222400.0,16.3849,16.3939,16.3759,16.3759,1222400.0
2011-02-07 09:30:00,18.25,18.3,18.23,18.25,1035200.0,16.4119,16.4568,16.3939,16.4119,1035200.0
2011-02-07 09:35:00,18.25,18.32,18.25,18.32,406800.0,16.4119,16.4748,16.4119,16.4748,406800.0
2011-02-07 09:40:00,18.32,18.36,18.3,18.34,439200.0,16.4748,16.5108,16.4568,16.4928,439200.0
2011-02-07 09:45:00,18.34,18.34,18.29,18.32,163600.0,16.4928,16.4928,16.4478,16.4748,163600.0
2011-02-07 09:50:00,18.32,18.36,18.31,18.34,286800.0,16.4748,16.5108,16.4658,16.4928,286800.0
2011-02-07 09:55:00,18.34,18.34,18.32,18.33,125600.0,16.4928,16.4928,16.4748,16.4838,125600.0
2011-02-07 10:00:00,18.33,18.38,18.33,18.37,368400.0,16.4838,16.5288,16.4838,16.5198,368400.0
2011-02-07 10:05:00,18.38,18.39,18.34,18.35,375200.0,16.5288,16.5378,16.4928,16.5018,375200.0
2011-02-07 10:10:00,18.35,18.37,18.35,18.36,107200.0,16.5018,16.5198,16.5018,16.5108,107200.0
2011-02-07 10:15:00,18.36,18.39,18.35,18.38,177200.0,16.5108,16.5378,16.5018,16.5288,177200.0
2011-02-07 10:20:00,18.38,18.4,18.38,18.4,594800.0,16.5288,16.5468,16.5288,16.5468,594800.0
2011-02-07 10:25:00,18.4,18.43,18.38,18.39,345200.0,16.5468,16.5737,16.5288,16.5378,345200.0
2011-02-07 10:30:00,18.39,18.42,18.38,18.41,214400.0,16.5378,16.5647,16.5288,16.5558,214400.0
2011-02-07 10:35:00,18.41,18.43,18.4,18.43,242400.0,16.5558,16.5737,16.5468,16.5737,242400.0
2011-02-07 10:40:00,18.42,18.45,18.41,18.41,336800.0,16.5647,16.5917,16.5558,16.5558,336800.0
2011-02-07 10:45:00,18.41,18.42,18.4,18.42,139600.0,16.5558,16.5647,16.5468,16.5647,139600.0
2011-02-07 10:50:00,18.42,18.43,18.39,18.4,259200.0,16.5647,16.5737,16.5378,16.5468,259200.0
2011-02-07 10:55:00,18.39,18.41,18.38,18.4,192000.0,16.5378,16.5558,16.5288,16.5468,192000.0
2011-02-07 11:00:00,18.41,18.45,18.4,18.44,200800.0,16.5558,16.5917,16.5468,16.5827,200800.0
2011-02-07 11:05:00,18.43,18.47,18.41,18.46,443600.0,16.5737,16.6097,16.5558,16.6007,443600.0
2011-02-07 11:10:00,18.46,18.47,18.45,18.47,369600.0,16.6007,16.6097,16.5917,16.6097,369600.0
2011-02-07 11:15:00,18.47,18.47,18.45,18.46,222000.0,16.6097,16.6097,16.5917,16.6007,222000.0
2011-02-07 11:20:00,18.46,18.47,18.44,18.46,194400.0,16.6007,16.6097,16.5827,16.6007,194400.0
2011-02-07 11:25:00,18.46,18.48,18.46,18.48,194800.0,16.6007,16.6187,16.6007,16.6187,194800.0
2011-02-07 11:30:00,18.48,18.49,18.47,18.48,268000.0,16.6187,16.6277,16.6097,16.6187,268000.0
2011-02-07 11:35:00,18.49,18.5,18.48,18.5,382800.0,16.6277,16.6367,16.6187,16.6367,382800.0
2011-02-07 11:40:00,18.5,18.52,18.49,18.52,552400.0,16.6367,16.6547,16.6277,16.6547,552400.0
2011-02-07 11:45:00,18.52,18.52,18.46,18.47,218000.0,16.6547,16.6547,16.6007,16.6097,218000.0
2011-02-07 11:50:00,18.47,18.48,18.47,18.47,80800.0,16.6097,16.6187,16.6097,16.6097,80800.0
2011-02-07 11:55:00,18.47,18.48,18.46,18.48,117600.0,16.6097,16.6187,16.6007,16.6187,117600.0
2011-02-07 12:00:00,18.48,18.5,18.47,18.5,100400.0,16.6187,16.6367,16.6097,16.6367,100400.0
2011-02-07 12:05:00,18.49,18.5,18.45,18.46,264400.0,16.6277,16.6367,16.5917,16.6007,264400.0
2011-02-07 12:10:00,18.46,18.46,18.44,18.45,263200.0,16.6007,16.6007,16.5827,16.5917,263200.0
2011-02-07 12:15:00,18.45,18.46,18.44,18.44,101600.0,16.5917,16.6007,16.5827,16.5827,101600.0
2011-02-07 12:20:00,18.45,18.45,18.43,18.44,151600.0,16.5917,16.5917,16.5737,16.5827,151600.0
2011-02-07 12:25:00,18.45,18.45,18.44,18.44,85600.0,16.5917,16.5917,16.5827,16.5827,85600.0
2011-02-07 12:30:00,18.44,18.47,18.44,18.46,167600.0,16.5827,16.6097,16.5827,16.6007,167600.0
2011-02-07 12:35:00,18.46,18.47,18.45,18.46,76000.0,16.6007,16.6097,16.5917,16.6007,76000.0
2011-02-07 12:40:00,18.45,18.48,18.45,18.48,93600.0,16.5917,16.6187,16.5917,16.6187,93600.0
2011-02-07 12:45:00,18.48,18.48,18.47,18.47,110000.0,16.6187,16.6187,16.6097,16.6097,110000.0
2011-02-07 12:50:00,18.47,18.48,18.46,18.48,105200.0,16.6097,16.6187,16.6007,16.6187,105200.0
2011-02-07 12:55:00,18.48,18.49,18.47,18.47,209200.0,16.6187,16.6277,16.6097,16.6097,209200.0
2011-02-07 13:00:00,18.47,18.5,18.47,18.49,400000.0,16.6097,16.6367,16.6097,16.6277,400000.0
2011-02-07 13:05:00,18.49,18.5,18.48,18.5,183600.0,16.6277,16.6367,16.6187,16.6367,183600.0
2011-02-07 13:10:00,18.5,18.5,18.49,18.49,100800.0,16.6367,16.6367,16.6277,16.6277,100800.0
2011-02-07 13:15:00,18.5,18.51,18.49,18.5,211600.0,16.6367,16.6457,16.6277,16.6367,211600.0
2011-02-07 13:20:00,18.5,18.51,18.5,18.5,205200.0,16.6367,16.6457,16.6367,16.6367,205200.0
2011-02-07 13:25:00,18.5,18.5,18.49,18.5,146400.0,16.6367,16.6367,16.6277,16.6367,146400.0
2011-02-07 13:30:00,18.5,18.5,18.48,18.5,226400.0,16.6367,16.6367,16.6187,16.6367,226400.0
2011-02-07 13:35:00,18.5,18.5,18.48,18.49,245600.0,16.6367,16.6367,16.6187,16.6277,245600.0
2011-02-07 13:40:00,18.49,18.5,18.48,18.5,186400.0,16.6277,16.6367,16.6187,16.6367,186400.0
2011-02-07 13:45:00,18.5,18.5,18.49,18.49,106400.0,16.6367,16.6367,16.6277,16.6277,106400.0
2011-02-07 13:50:00,18.49,18.5,18.49,18.5,103200.0,16.6277,16.6367,16.6277,16.6367,103200.0
2011-02-07 13:55:00,18.49,18.5,18.49,18.5,77200.0,16.6277,16.6367,16.6277,16.6367,77200.0
2011-02-07 14:00:00,18.5,18.51,18.49,18.5,253200.0,16.6367,16.6457,16.6277,16.6367,253200.0
2011-02-07 14:05:00,18.5,18.51,18.5,18.5,151600.0,16.6367,16.6457,16.6367,16.6367,151600.0
2011-02-07 14:10:00,18.5,18.51,18.5,18.5,263600.0,16.6367,16.6457,16.6367,16.6367,263600.0
2011-02-07 14:15:00,18.51,18.52,18.5,18.52,247600.0,16.6457,16.6547,16.6367,16.6547,247600.0
2011-02-07 14:20:00,18.52,18.53,18.51,18.52,296400.0,16.6547,16.6637,16.6457,16.6547,296400.0
2011-02-07 14:25:00,18.52,18.54,18.52,18.54,162800.0,16.6547,16.6727,16.6547,16.6727,162800.0
2011-02-07 14:30:00,18.53,18.54,18.52,18.52,170400.0,16.6637,16.6727,16.6547,16.6547,170400.0
2011-02-07 14:35:00,18.52,18.52,18.49,18.49,187600.0,16.6547,16.6547,16.6277,16.6277,187600.0
2011-02-07 14:40:00,18.49,18.5,18.47,18.5,195200.0,16.6277,16.6367,16.6097,16.6367,195200.0
2011-02-07 14:45:00,18.5,18.51,18.49,18.5,266800.0,16.6367,16.6457,16.6277,16.6367,266800.0
2011-02-07 14:50:00,18.5,18.51,18.49,18.49,170000.0,16.6367,16.6457,16.6277,16.6277,170000.0
2011-02-07 14:55:00,18.5,18.5,18.48,18.5,269200.0,16.6367,16.6367,16.6187,16.6367,269200.0
2011-02-07 15:00:00,18.5,18.5,18.48,18.49,132000.0,16.6367,16.6367,16.6187,16.6277,132000.0
2011-02-07 15:05:00,18.49,18.49,18.47,18.48,119600.0,16.6277,16.6277,16.6097,16.6187,119600.0
2011-02-07 15:10:00,18.48,18.48,18.47,18.47,150000.0,16.6187,16.6187,16.6097,16.6097,150000.0
2011-02-07 15:15:00,18.47,18.49,18.47,18.48,151600.0,16.6097,16.6277,16.6097,16.6187,151600.0
2011-02-07 15:20:00,18.48,18.49,18.47,18.49,151200.0,16.6187,16.6277,16.6097,16.6277,151200.0
2011-02-07 15:25:00,18.49,18.5,18.48,18.49,258400.0,16.6277,16.6367,16.6187,16.6277,258400.0
2011-02-07 15:30:00,18.49,18.49,18.48,18.48,275600.0,16.6277,16.6277,16.6187,16.6187,275600.0
2011-02-07 15:35:00,18.48,18.48,18.45,18.46,411600.0,16.6187,16.6187,16.5917,16.6007,411600.0
2011-02-07 15:40:00,18.46,18.47,18.45,18.46,434800.0,16.6007,16.6097,16.5917,16.6007,434800.0
2011-02-07 15:45:00,18.46,18.48,18.46,18.48,498000.0,16.6007,16.6187,16.6007,16.6187,498000.0
2011-02-07 15:50:00,18.48,18.48,18.47,18.48,430400.0,16.6187,16.6187,16.6097,16.6187,430400.0
2011-02-07 15:55:00,18.48,18.48,18.44,18.47,1403200.0,16.6187,16.6187,16.5827,16.6097,1403200.0
2011-02-08 09:30:00,18.49,18.6,18.49,18.6,756000.0,16.6277,16.7266,16.6277,16.7266,756000.0
2011-02-08 09:35:00,18.6,18.61,18.53,18.55,261200.0,16.7266,16.7356,16.6637,16.6817,261200.0
2011-02-08 09:40:00,18.55,18.56,18.46,18.46,356400.0,16.6817,16.6906,16.6007,16.6007,356400.0
2011-02-08 09:45:00,18.47,18.56,18.46,18.52,286800.0,16.6097,16.6906,16.6007,16.6547,286800.0
2011-02-08 09:50:00,18.51,18.54,18.49,18.54,236400.0,16.6457,16.6727,16.6277,16.6727,236400.0
2011-02-08 09:55:00,18.54,18.54,18.5,18.5,174000.0,16.6727,16.6727,16.6367,16.6367,174000.0
2011-02-08 10:00:00,18.5,18.52,18.5,18.5,255600.0,16.6367,16.6547,16.6367,16.6367,255600.0
2011-02-08 10:05:00,18.5,18.52,18.5,18.5,164000.0,16.6367,16.6547,16.6367,16.6367,164000.0
2011-02-08 10:10:00,18.5,18.52,18.5,18.52,164800.0,16.6367,16.6547,16.6367,16.6547,164800.0
2011-02-08 10:15:00,18.52,18.55,18.52,18.53,207600.0,16.6547,16.6817,16.6547,16.6637,207600.0
2011-02-08 10:20:00,18.53,18.58,18.53,18.57,264000.0,16.6637,16.7086,16.6637,16.6996,264000.0
2011-02-08 10:25:00,18.57,18.58,18.52,18.52,139200.0,16.6996,16.7086,16.6547,16.6547,139200.0
2011-02-08 10:30:00,18.52,18.58,18.52,18.58,234400.0,16.6547,16.7086,16.6547,16.7086,234400.0
2011-02-08 10:35:00,18.58,18.61,18.58,18.6,300800.0,16.7086,16.7356,16.7086,16.7266,300800.0
2011-02-08 10:40:00,18.59,18.6,18.59,18.59,150000.0,16.7176,16.7266,16.7176,16.7176,150000.0
2011-02-08 10:45:00,18.59,18.62,18.59,18.62,203600.0,16.7176,16.7446,16.7176,16.7446,203600.0
2011-02-08 10:50:00,18.62,18.62,18.54,18.54,218800.0,16.7446,16.7446,16.6727,16.6727,218800.0
2011-02-08 10:55:00,18.54,18.57,18.54,18.56,168800.0,16.6727,16.6996,16.6727,16.6906,168800.0
2011-02-08 11:00:00,18.55,18.56,18.53,18.53,171200.0,16.6817,16.6906,16.6637,16.6637,171200.0
2011-02-08 11:05:00,18.53,18.56,18.53,18.55,147200.0,16.6637,16.6906,16.6637,16.6817,147200.0
2011-02-08 11:10:00,18.56,18.56,18.55,18.55,112000.0,16.6906,16.6906,16.6817,16.6817,112000.0
2011-02-08 11:15:00,18.55,18.56,18.52,18.52,155600.0,16.6817,16.6906,16.6547,16.6547,155600.0
2011-02-08 11:20:00,18.52,18.54,18.52,18.53,198400.0,16.6547,16.6727,16.6547,16.6637,198400.0
2011-02-08 11:25:00,18.53,18.55,18.53,18.53,120400.0,16.6637,16.6817,16.6637,16.6637,120400.0
2011-02-08 11:30:00,18.53,18.56,18.52,18.56,118400.0,16.6637,16.6906,16.6547,16.6906,118400.0
2011-02-08 11:35:00,18.55,18.56,18.54,18.55,126400.0,16.6817,16.6906,16.6727,16.6817,126400.0
2011-02-08 11:40:00,18.55,18.57,18.55,18.56,109600.0,16.6817,16.6996,16.6817,16.6906,109600.0
2011-02-08 11:45:00,18.56,18.6,18.56,18.59,175200.0,16.6906,16.7266,16.6906,16.7176,175200.0
2011-02-08 11:50:00,18.59,18.6,18.58,18.59,72800.0,16.7176,16.7266,16.7086,16.7176,72800.0
2011-02-08 11:55:00,18.59,18.6,18.58,18.6,64800.0,16.7176,16.7266,16.7086,16.7266,64800.0
2011-02-08 12:00:00,18.6,18.6,18.58,18.59,156400.0,16.7266,16.7266,16.7086,16.7176,156400.0
2011-02-08 12:05:00,18.58,18.59,18.57,18.57,120400.0,16.7086,16.7176,16.6996,16.6996,120400.0
2011-02-08 12:10:00,18.57,18.57,18.57,18.57,53600.0,16.6996,16.6996,16.6996,16.6996,53600.0
2011-02-08 12:15:00,18.57,18.58,18.56,18.58,101200.0,16.6996,16.7086,16.6906,16.7086,101200.0
2011-02-08 12:20:00,18.58,18.58,18.57,18.57,54000.0,16.7086,16.7086,16.6996,16.6996,54000.0
2011-02-08 12:25:00,18.57,18.58,18.57,18.58,80000.0,16.6996,16.7086,16.6996,16.7086,80000.0
2011-02-08 12:30:00,18.58,18.59,18.57,18.58,85200.0,16.7086,16.7176,16.6996,16.7086,85200.0
2011-02-08 12:35:00,18.57,18.59,18.57,18.58,75600.0,16.6996,16.7176,16.6996,16.7086,75600.0
2011-02-08 12:40:00,18.58,18.59,18.57,18.58,62800.0,16.7086,16.7176,16.6996,16.7086,62800.0
2011-02-08 12:45:00,18.58,18.58,18.57,18.58,70000.0,16.7086,16.7086,16.6996,16.7086,70000.0
2011-02-08 12:50:00,18.58,18.58,18.57,18.57,76000.0,16.7086,16.7086,16.6996,16.6996,76000.0
2011-02-08 12:55:00,18.57,18.58,18.56,18.57,97200.0,16.6996,16.7086,16.6906,16.6996,97200.0
2011-02-08 13:00:00,18.57,18.58,18.57,18.58,98400.0,16.6996,16.7086,16.6996,16.7086,98400.0
2011-02-08 13:05:00,18.58,18.58,18.57,18.58,84400.0,16.7086,16.7086,16.6996,16.7086,84400.0
2011-02-08 13:10:00,18.58,18.59,18.57,18.57,138000.0,16.7086,16.7176,16.6996,16.6996,138000.0
2011-02-08 13:15:00,18.57,18.58,18.57,18.57,75200.0,16.6996,16.7086,16.6996,16.6996,75200.0
2011-02-08 13:20:00,18.57,18.58,18.57,18.57,142800.0,16.6996,16.7086,16.6996,16.6996,142800.0
2011-02-08 13:25:00,18.57,18.57,18.55,18.56,135600.0,16.6996,16.6996,16.6817,16.6906,135600.0
2011-02-08 13:30:00,18.56,18.58,18.56,18.57,42000.0,16.6906,16.7086,16.6906,16.6996,42000.0
2011-02-08 13:35:00,18.57,18.57,18.56,18.57,294400.0,16.6996,16.6996,16.6906,16.6996,294400.0
2011-02-08 13:40:00,18.57,18.57,18.56,18.57,91600.0,16.6996,16.6996,16.6906,16.6996,91600.0
2011-02-08 13:45:00,18.57,18.57,18.56,18.57,66400.0,16.6996,16.6996,16.6906,16.6996,66400.0
2011-02-08 13:50:00,18.57,18.57,18.56,18.56,114800.0,16.6996,16.6996,16.6906,16.6906,114800.0
2011-02-08 13:55:00,18.56,18.57,18.56,18.56,75600.0,16.6906,16.6996,16.6906,16.6906,75600.0
2011-02-08 14:00:00,18.56,18.58,18.56,18.58,100000.0,16.6906,16.7086,16.6906,16.7086,100000.0
2011-02-08 14:05:00,18.57,18.59,18.57,18.59,113600.0,16.6996,16.7176,16.6996,16.7176,113600.0
2011-02-08 14:10:00,18.59,18.59,18.58,18.58,54000.0,16.7176,16.7176,16.7086,16.7086,54000.0
2011-02-08 14:15:00,18.59,18.59,18.58,18.58,63600.0,16.7176,16.7176,16.7086,16.7086,63600.0
2011-02-08 14:20:00,18.58,18.59,18.58,18.58,67600.0,16.7086,16.7176,16.7086,16.7086,67600.0
2011-02-08 14:25:00,18.58,18.59,18.58,18.59,156800.0,16.7086,16.7176,16.7086,16.7176,156800.0
2011-02-08 14:30:00,18.59,18.6,18.59,18.59,121600.0,16.7176,16.7266,16.7176,16.7176,121600.0
2011-02-08 14:35:00,18.59,18.63,18.59,18.63,406000.0,16.7176,16.7536,16.7176,16.7536,406000.0
2011-02-08 14:40:00,18.63,18.64,18.62,18.64,278400.0,16.7536,16.7626,16.7446,16.7626,278400.0
2011-02-08 14:45:00,18.64,18.64,18.62,18.62,195200.0,16.7626,16.7626,16.7446,16.7446,195200.0
2011-02-08 14:50:00,18.62,18.62,18.61,18.62,134800.0,16.7446,16.7446,16.7356,16.7446,134800.0
2011-02-08 14:55:00,18.62,18.64,18.61,18.64,139200.0,16.7446,16.7626,16.7356,16.7626,139200.0
2011-02-08 15:00:00,18.64,18.64,18.62,18.63,126000.0,16.7626,16.7626,16.7446,16.7536,126000.0
2011-02-08 15:05:00,18.63,18.64,18.62,18.63,288400.0,16.7536,16.7626,16.7446,16.7536,288400.0
2011-02-08 15:10:00,18.64,18.64,18.62,18.63,167600.0,16.7626,16.7626,16.7446,16.7536,167600.0
2011-02-08 15:15:00,18.63,18.64,18.62,18.63,175600.0,16.7536,16.7626,16.7446,16.7536,175600.0
2011-02-08 15:20:00,18.64,18.64,18.62,18.63,192400.0,16.7626,16.7626,16.7446,16.7536,192400.0
2011-02-08 15:25:00,18.63,18.63,18.61,18.62,137200.0,16.7536,16.7536,16.7356,16.7446,137200.0
2011-02-08 15:30:00,18.62,18.63,18.61,18.61,234000.0,16.7446,16.7536,16.7356,16.7356,234000.0
2011-02-08 15:35:00,18.61,18.61,18.6,18.6,253200.0,16.7356,16.7356,16.7266,16.7266,253200.0
2011-02-08 15:40:00,18.6,18.61,18.59,18.59,262400.0,16.7266,16.7356,16.7176,16.7176,262400.0
2011-02-08 15:45:00,18.59,18.6,18.57,18.59,454400.0,16.7176,16.7266,16.6996,16.7176,454400.0
2011-02-08 15:50:00,18.59,18.61,18.58,18.6,386000.0,16.7176,16.7356,16.7086,16.7266,386000.0
2011-02-08 15:55:00,18.6,18.65,18.59,18.63,1120400.0,16.7266,16.7716,16.7176,16.7536,1120400.0
2011-02-09 09:30:00,18.42,18.5,18.4,18.46,524800.0,16.5987,16.6707,16.5806,16.6347,524800.0
2011-02-09 09:35:00,18.47,18.59,18.46,18.59,279200.0,16.6437,16.7518,16.6347,16.7518,279200.0
2011-02-09 09:40:00,18.59,18.59,18.5,18.54,370400.0,16.7518,16.7518,16.6707,16.7068,370400.0
2011-02-09 09:45:00,18.54,18.54,18.48,18.48,146000.0,16.7068,16.7068,16.6527,16.6527,146000.0
2011-02-09 09:50:00,18.48,18.54,18.46,18.52,197200.0,16.6527,16.7068,16.6347,16.6888,197200.0
2011-02-09 09:55:00,18.52,18.57,18.51,18.56,171600.0,16.6888,16.7338,16.6798,16.7248,171600.0
2011-02-09 10:00:00,18.56,18.59,18.56,18.58,131200.0,16.7248,16.7518,16.7248,16.7428,131200.0
2011-02-09 10:05:00,18.58,18.59,18.57,18.58,169200.0,16.7428,16.7518,16.7338,16.7428,169200.0
2011-02-09 10:10:00,18.58,18.58,18.53,18.56,202400.0,16.7428,16.7428,16.6978,16.7248,202400.0
2011-02-09 10:15:00,18.56,18.57,18.5,18.5,188000.0,16.7248,16.7338,16.6707,16.6707,188000.0
2011-02-09 10:20:00,18.5,18.57,18.5,18.57,154400.0,16.6707,16.7338,16.6707,16.7338,154400.0
2011-02-09 10:25:00,18.57,18.58,18.56,18.57,168400.0,16.7338,16.7428,16.7248,16.7338,168400.0
2011-02-09 10:30:00,18.57,18.59,18.57,18.59,199600.0,16.7338,16.7518,16.7338,16.7518,199600.0
2011-02-09 10:35:00,18.59,18.65,18.59,18.64,535200.0,16.7518,16.8059,16.7518,16.7969,535200.0
2011-02-09 10:40:00,18.64,18.64,18.61,18.62,207600.0,16.7969,16.7969,16.7699,16.7789,207600.0
2011-02-09 10:45:00,18.62,18.68,18.62,18.64,365200.0,16.7789,16.8329,16.7789,16.7969,365200.0
2011-02-09 10:50:00,18.65,18.68,18.65,18.66,240400.0,16.8059,16.8329,16.8059,16.8149,240400.0
2011-02-09 10:55:00,18.66,18.67,18.61,18.62,103200.0,16.8149,16.8239,16.7699,16.7789,103200.0
2011-02-09 11:00:00,18.62,18.62,18.58,18.58,103200.0,16.7789,16.7789,16.7428,16.7428,103200.0
2011-02-09 11:05:00,18.59,18.59,18.56,18.57,315200.0,16.7518,16.7518,16.7248,16.7338,315200.0
2011-02-09 11:10:00,18.57,18.58,18.56,18.56,282400.0,16.7338,16.7428,16.7248,16.7248,282400.0
2011-02-09 11:15:00,18.56,18.57,18.5,18.52,440000.0,16.7248,16.7338,16.6707,16.6888,440000.0
2011-02-09 11:20:00,18.52,18.54,18.49,18.5,220400.0,16.6888,16.7068,16.6617,16.6707,220400.0
2011-02-09 11:25:00,18.5,18.5,18.45,18.45,431600.0,16.6707,16.6707,16.6257,16.6257,431600.0
2011-02-09 11:30:00,18.46,18.46,18.42,18.43,365600.0,16.6347,16.6347,16.5987,16.6077,365600.0
2011-02-09 11:35:00,18.43,18.44,18.42,18.44,208000.0,16.6077,16.6167,16.5987,16.6167,208000.0
2011-02-09 11:40:00,18.43,18.45,18.43,18.43,200800.0,16.6077,16.6257,16.6077,16.6077,200800.0
2011-02-09 11:45:00,18.43,18.45,18.39,18.39,274800.0,16.6077,16.6257,16.5716,16.5716,274800.0
2011-02-09 11:50:00,18.4,18.45,18.39,18.42,382800.0,16.5806,16.6257,16.5716,16.5987,382800.0
2011-02-09 11:55:00,18.42,18.42,18.38,18.39,246800.0,16.5987,16.5987,16.5626,16.5716,246800.0
2011-02-09 12:00:00,18.39,18.41,18.34,18.36,222400.0,16.5716,16.5896,16.5266,16.5446,222400.0
2011-02-09 12:05:00,18.36,18.38,18.36,18.36,247200.0,16.5446,16.5626,16.5446,16.5446,247200.0
2011-02-09 12:10:00,18.36,18.38,18.31,18.31,314800.0,16.5446,16.5626,16.4995,16.4995,314800.0
2011-02-09 12:15:00,18.31,18.35,18.31,18.33,180000.0,16.4995,16.5356,16.4995,16.5176,180000.0
2011-02-09 12:20:00,18.33,18.35,18.31,18.34,103200.0,16.5176,16.5356,16.4995,16.5266,103200.0
2011-02-09 12:25:00,18.34,18.34,18.29,18.3,212000.0,16.5266,16.5266,16.4815,16.4905,212000.0
2011-02-09 12:30:00,18.3,18.36,18.3,18.36,288400.0,16.4905,16.5446,16.4905,16.5446,288400.0
2011-02-09 12:35:00,18.36,18.38,18.34,18.35,144800.0,16.5446,16.5626,16.5266,16.5356,144800.0
2011-02-09 12:40:00,18.35,18.35,18.33,18.33,92800.0,16.5356,16.5356,16.5176,16.5176,92800.0
2011-02-09 12:45:00,18.33,18.34,18.32,18.33,114000.0,16.5176,16.5266,16.5085,16.5176,114000.0
2011-02-09 12:50:00,18.33,18.33,18.31,18.32,92800.0,16.5176,16.5176,16.4995,16.5085,92800.0
2011-02-09 12:55:00,18.31,18.32,18.29,18.29,173200.0,16.4995,16.5085,16.4815,16.4815,173200.0
2011-02-09 13:00:00,18.29,18.3,18.28,18.29,214800.0,16.4815,16.4905,16.4725,16.4815,214800.0
2011-02-09 13:05:00,18.29,18.34,18.29,18.34,264400.0,16.4815,16.5266,16.4815,16.5266,264400.0
2011-02-09 13:10:00,18.33,18.35,18.33,18.33,263200.0,16.5176,16.5356,16.5176,16.5176,263200.0
2011-02-09 13:15:00,18.33,18.33,18.31,18.33,413600.0,16.5176,16.5176,16.4995,16.5176,413600.0
2011-02-09 13:20:00,18.33,18.38,18.33,18.38,206000.0,16.5176,16.5626,16.5176,16.5626,206000.0
2011-02-09 13:25:00,18.38,18.39,18.36,18.36,146400.0,16.5626,16.5716,16.5446,16.5446,146400.0
2011-02-09 13:30:00,18.37,18.37,18.34,18.35,94400.0,16.5536,16.5536,16.5266,16.5356,94400.0
2011-02-09 13:35:00,18.35,18.35,18.33,18.35,86400.0,16.5356,16.5356,16.5176,16.5356,86400.0
2011-02-09 13:40:00,18.35,18.36,18.34,18.34,82800.0,16.5356,16.5446,16.5266,16.5266,82800.0
2011-02-09 13:45:00,18.34,18.34,18.32,18.32,66800.0,16.5266,16.5266,16.5085,16.5085,66800.0
2011-02-09 13:50:00,18.32,18.35,18.32,18.35,59600.0,16.5085,16.5356,16.5085,16.5356,59600.0
2011-02-09 13:55:00,18.34,18.35,18.33,18.34,62000.0,16.5266,16.5356,16.5176,16.5266,62000.0
2011-02-09 14:00:00,18.33,18.33,18.31,18.31,127200.0,16.5176,16.5176,16.4995,16.4995,127200.0
2011-02-09 14:05:00,18.31,18.32,18.31,18.32,77600.0,16.4995,16.5085,16.4995,16.5085,77600.0
2011-02-09 14:10:00,18.32,18.32,18.31,18.32,90000.0,16.5085,16.5085,16.4995,16.5085,90000.0
2011-02-09 14:15:00,18.32,18.32,18.31,18.31,65200.0,16.5085,16.5085,16.4995,16.4995,65200.0
2011-02-09 14:20:00,18.32,18.32,18.3,18.31,214800.0,16.5085,16.5085,16.4905,16.4995,214800.0
2011-02-09 14:25:00,18.31,18.32,18.29,18.3,237600.0,16.4995,16.5085,16.4815,16.4905,237600.0
2011-02-09 14:30:00,18.31,18.32,18.3,18.31,194800.0,16.4995,16.5085,16.4905,16.4995,194800.0
2011-02-09 14:35:00,18.31,18.32,18.29,18.29,139200.0,16.4995,16.5085,16.4815,16.4815,139200.0
2011-02-09 14:40:00,18.29,18.3,18.29,18.3,148000.0,16.4815,16.4905,16.4815,16.4905,148000.0
2011-02-09 14:45:00,18.3,18.3,18.29,18.29,159600.0,16.4905,16.4905,16.4815,16.4815,159600.0
2011-02-09 14:50:00,18.29,18.29,18.28,18.29,238400.0,16.4815,16.4815,16.4725,16.4815,238400.0
2011-02-09 14:55:00,18.29,18.3,18.29,18.29,76800.0,16.4815,16.4905,16.4815,16.4815,76800.0
2011-02-09 15:00:00,18.29,18.32,18.29,18.31,168400.0,16.4815,16.5085,16.4815,16.4995,168400.0
2011-02-09 15:05:00,18.31,18.32,18.3,18.3,90000.0,16.4995,16.5085,16.4905,16.4905,90000.0
2011-02-09 15:10:00,18.3,18.34,18.29,18.31,504400.0,16.4905,16.5266,16.4815,16.4995,504400.0
2011-02-09 15:15:00,18.32,18.33,18.31,18.32,101200.0,16.5085,16.5176,16.4995,16.5085,101200.0
2011-02-09 15:20:00,18.32,18.33,18.32,18.32,86400.0,16.5085,16.5176,16.5085,16.5085,86400.0
2011-02-09 15:25:00,18.32,18.33,18.31,18.32,280000.0,16.5085,16.5176,16.4995,16.5085,280000.0
2011-02-09 15:30:00,18.32,18.33,18.31,18.31,101200.0,16.5085,16.5176,16.4995,16.4995,101200.0
2011-02-09 15:35:00,18.31,18.33,18.31,18.31,101200.0,16.4995,16.5176,16.4995,16.4995,101200.0
2011-02-09 15:40:00,18.31,18.32,18.28,18.3,486000.0,16.4995,16.5085,16.4725,16.4905,486000.0
2011-02-09 15:45:00,18.3,18.31,18.3,18.3,382000.0,16.4905,16.4995,16.4905,16.4905,382000.0
2011-02-09 15:50:00,18.3,18.31,18.29,18.31,293600.0,16.4905,16.4995,16.4815,16.4995,293600.0
2011-02-09 15:55:00,18.31,18.32,18.3,18.32,859600.0,16.4995,16.5085,16.4905,16.5085,859600.0
2011-02-10 09:30:00,18.23,18.32,18.23,18.28,632400.0,16.4274,16.5085,16.4274,16.4725,632400.0
2011-02-10 09:35:00,18.29,18.39,18.28,18.39,366400.0,16.4815,16.5716,16.4725,16.5716,366400.0
2011-02-10 09:40:00,18.39,18.43,18.37,18.4,286400.0,16.5716,16.6077,16.5536,16.5806,286400.0
2011-02-10 09:45:00,18.4,18.4,18.28,18.3,320400.0,16.5806,16.5806,16.4725,16.4905,320400.0
2011-02-10 09:50:00,18.3,18.41,18.3,18.41,285600.0,16.4905,16.5896,16.4905,16.5896,285600.0
2011-02-10 09:55:00,18.41,18.44,18.39,18.4,312800.0,16.5896,16.6167,16.5716,16.5806,312800.0
2011-02-10 10:00:00,18.4,18.42,18.35,18.41,260000.0,16.5806,16.5987,16.5356,16.5896,260000.0
2011-02-10 10:05:00,18.41,18.43,18.41,18.43,243600.0,16.5896,16.6077,16.5896,16.6077,243600.0
2011-02-10 10:10:00,18.43,18.48,18.4,18.47,205600.0,16.6077,16.6527,16.5806,16.6437,205600.0
2011-02-10 10:15:00,18.47,18.5,18.47,18.49,190400.0,16.6437,16.6707,16.6437,16.6617,190400.0
2011-02-10 10:20:00,18.49,18.54,18.49,18.54,308800.0,16.6617,16.7068,16.6617,16.7068,308800.0
2011-02-10 10:25:00,18.54,18.56,18.52,18.56,340800.0,16.7068,16.7248,16.6888,16.7248,340800.0
2011-02-10 10:30:00,18.56,18.56,18.53,18.55,305600.0,16.7248,16.7248,16.6978,16.7158,305600.0
2011-02-10 10:35:00,18.55,18.6,18.55,18.6,332000.0,16.7158,16.7609,16.7158,16.7609,332000.0
2011-02-10 10:40:00,18.6,18.6,18.58,18.58,226400.0,16.7609,16.7609,16.7428,16.7428,226400.0
2011-02-10 10:45:00,18.58,18.59,18.56,18.57,293200.0,16.7428,16.7518,16.7248,16.7338,293200.0
2011-02-10 10:50:00,18.58,18.58,18.55,18.58,220800.0,16.7428,16.7428,16.7158,16.7428,220800.0
2011-02-10 10:55:00,18.58,18.6,18.58,18.58,327600.0,16.7428,16.7609,16.7428,16.7428,327600.0
2011-02-10 11:00:00,18.58,18.68,18.57,18.67,816000.0,16.7428,16.8329,16.7338,16.8239,816000.0
2011-02-10 11:05:00,18.68,18.75,18.67,18.71,1123200.0,16.8329,16.896,16.8239,16.86,1123200.0
2011-02-10 11:10:00,18.71,18.74,18.69,18.71,342400.0,16.86,16.887,16.842,16.86,342400.0
2011-02-10 11:15:00,18.71,18.73,18.71,18.72,420400.0,16.86,16.878,16.86,16.869,420400.0
2011-02-10 11:20:00,18.72,18.74,18.72,18.74,290400.0,16.869,16.887,16.869,16.887,290400.0
2011-02-10 11:25:00,18.74,18.75,18.71,18.74,433200.0,16.887,16.896,16.86,16.887,433200.0
2011-02-10 11:30:00,18.74,18.75,18.73,18.74,803200.0,16.887,16.896,16.878,16.887,803200.0
2011-02-10 11:35:00,18.74,18.79,18.74,18.78,536800.0,16.887,16.9321,16.887,16.9231,536800.0
2011-02-10 11:40:00,18.77,18.78,18.75,18.77,385600.0,16.914,16.9231,16.896,16.914,385600.0
2011-02-10 11:45:00,18.77,18.79,18.76,18.78,265600.0,16.914,16.9321,16.905,16.9231,265600.0
2011-02-10 11:50:00,18.78,18.78,18.73,18.74,322000.0,16.9231,16.9231,16.878,16.887,322000.0
2011-02-10 11:55:00,18.74,18.74,18.7,18.72,268400.0,16.887,16.887,16.851,16.869,268400.0
2011-02-10 12:00:00,18.72,18.75,18.72,18.74,321600.0,16.869,16.896,16.869,16.887,321600.0
2011-02-10 12:05:00,18.74,18.75,18.7,18.73,189600.0,16.887,16.896,16.851,16.878,189600.0
2011-02-10 12:10:00,18.73,18.76,18.73,18.74,221600.0,16.878,16.905,16.878,16.887,221600.0
2011-02-10 12:15:00,18.75,18.76,18.74,18.76,128800.0,16.896,16.905,16.887,16.905,128800.0
2011-02-10 12:20:00,18.76,18.77,18.75,18.75,142000.0,16.905,16.914,16.896,16.896,142000.0
2011-02-10 12:25:00,18.76,18.77,18.75,18.75,145200.0,16.905,16.914,16.896,16.896,145200.0
2011-02-10 12:30:00,18.75,18.77,18.75,18.75,109200.0,16.896,16.914,16.896,16.896,109200.0
2011-02-10 12:35:00,18.75,18.76,18.73,18.73,140400.0,16.896,16.905,16.878,16.878,140400.0
2011-02-10 12:40:00,18.73,18.74,18.73,18.73,101600.0,16.878,16.887,16.878,16.878,101600.0
2011-02-10 12:45:00,18.73,18.75,18.73,18.73,109200.0,16.878,16.896,16.878,16.878,109200.0
2011-02-10 12:50:00,18.73,18.74,18.73,18.73,88800.0,16.878,16.887,16.878,16.878,88800.0
2011-02-10 12:55:00,18.73,18.73,18.68,18.68,197200.0,16.878,16.878,16.8329,16.8329,197200.0
2011-02-10 13:00:00,18.68,18.69,18.66,18.66,202000.0,16.8329,16.842,16.8149,16.8149,202000.0
2011-02-10 13:05:00,18.65,18.66,18.64,18.65,116800.0,16.8059,16.8149,16.7969,16.8059,116800.0
2011-02-10 13:10:00,18.64,18.66,18.64,18.66,100000.0,16.7969,16.8149,16.7969,16.8149,100000.0
2011-02-10 13:15:00,18.66,18.68,18.65,18.68,167200.0,16.8149,16.8329,16.8059,16.8329,167200.0
2011-02-10 13:20:00,18.67,18.7,18.67,18.69,64800.0,16.8239,16.851,16.8239,16.842,64800.0
2011-02-10 13:25:00,18.69,18.69,18.66,18.66,140000.0,16.842,16.842,16.8149,16.8149,140000.0
2011-02-10 13:30:00,18.67,18.68,18.66,18.68,88800.0,16.8239,16.8329,16.8149,16.8329,88800.0
2011-02-10 13:35:00,18.68,18.71,18.68,18.7,112800.0,16.8329,16.86,16.8329,16.851,112800.0
2011-02-10 13:40:00,18.7,18.7,18.67,18.68,71200.0,16.851,16.851,16.8239,16.8329,71200.0
2011-02-10 13:45:00,18.68,18.73,18.68,18.71,123200.0,16.8329,16.878,16.8329,16.86,123200.0
2011-02-10 13:50:00,18.71,18.73,18.7,18.73,122800.0,16.86,16.878,16.851,16.878,122800.0
2011-02-10 13:55:00,18.73,18.73,18.7,18.71,140000.0,16.878,16.878,16.851,16.86,140000.0
2011-02-10 14:00:00,18.71,18.72,18.7,18.72,160800.0,16.86,16.869,16.851,16.869,160800.0
2011-02-10 14:05:00,18.72,18.72,18.7,18.71,120400.0,16.869,16.869,16.851,16.86,120400.0
2011-02-10 14:10:00,18.71,18.74,18.71,18.74,156000.0,16.86,16.887,16.86,16.887,156000.0
2011-02-10 14:15:00,18.75,18.75,18.72,18.73,235200.0,16.896,16.896,16.869,16.878,235200.0
2011-02-10 14:20:00,18.73,18.73,18.72,18.73,116800.0,16.878,16.878,16.869,16.878,116800.0
2011-02-10 14:25:00,18.73,18.75,18.73,18.73,224800.0,16.878,16.896,16.878,16.878,224800.0
2011-02-10 14:30:00,18.73,18.75,18.73,18.75,166400.0,16.878,16.896,16.878,16.896,166400.0
2011-02-10 14:35:00,18.75,18.75,18.72,18.72,163200.0,16.896,16.896,16.869,16.869,163200.0
2011-02-10 14:40:00,18.73,18.73,18.71,18.72,316000.0,16.878,16.878,16.86,16.869,316000.0
2011-02-10 14:45:00,18.72,18.73,18.7,18.71,471600.0,16.869,16.878,16.851,16.86,471600.0
2011-02-10 14:50:00,18.71,18.72,18.7,18.72,292800.0,16.86,16.869,16.851,16.869,292800.0
2011-02-10 14:55:00,18.72,18.72,18.68,18.69,318400.0,16.869,16.869,16.8329,16.842,318400.0
2011-02-10 15:00:00,18.68,18.72,18.68,18.71,173200.0,16.8329,16.869,16.8329,16.86,173200.0
2011-02-10 15:05:00,18.72,18.72,18.7,18.7,110000.0,16.869,16.869,16.851,16.851,110000.0
2011-02-10 15:10:00,18.7,18.73,18.7,18.71,259200.0,16.851,16.878,16.851,16.86,259200.0
2011-02-10 15:15:00,18.72,18.73,18.71,18.71,132000.0,16.869,16.878,16.86,16.86,132000.0
2011-02-10 15:20:00,18.71,18.72,18.7,18.7,152800.0,16.86,16.869,16.851,16.851,152800.0
2011-02-10 15:25:00,18.7,18.71,18.69,18.7,269200.0,16.851,16.86,16.842,16.851,269200.0
2011-02-10 15:30:00,18.7,18.7,18.68,18.69,304800.0,16.851,16.851,16.8329,16.842,304800.0
2011-02-10 15:35:00,18.69,18.69,18.66,18.69,410800.0,16.842,16.842,16.8149,16.842,410800.0
2011-02-10 15:40:00,18.69,18.7,18.67,18.68,329600.0,16.842,16.851,16.8239,16.8329,329600.0
2011-02-10 15:45:00,18.68,18.71,18.68,18.7,590000.0,16.8329,16.86,16.8329,16.851,590000.0
2011-02-10 15:50:00,18.71,18.71,18.63,18.64,682800.0,16.86,16.86,16.7879,16.7969,682800.0
2011-02-10 15:55:00,18.64,18.69,18.63,18.68,836000.0,16.7969,16.842,16.7879,16.8329,836000.0
2011-02-11 09:30:00,18.65,18.72,18.65,18.69,542800.0,16.8059,16.869,16.8059,16.842,542800.0
2011-02-11 09:35:00,18.7,18.73,18.67,18.67,299200.0,16.851,16.878,16.8239,16.8239,299200.0
2011-02-11 09:40:00,18.66,18.71,18.66,18.68,394800.0,16.8149,16.86,16.8149,16.8329,394800.0
2011-02-11 09:45:00,18.69,18.69,18.6,18.62,392800.0,16.842,16.842,16.7609,16.7789,392800.0
2011-02-11 09:50:00,18.62,18.68,18.62,18.66,270400.0,16.7789,16.8329,16.7789,16.8149,270400.0
2011-02-11 09:55:00,18.66,18.66,18.6,18.6,280400.0,16.8149,16.8149,16.7609,16.7609,280400.0
2011-02-11 10:00:00,18.61,18.61,18.57,18.61,282400.0,16.7699,16.7699,16.7338,16.7699,282400.0
2011-02-11 10:05:00,18.6,18.62,18.59,18.6,290800.0,16.7609,16.7789,16.7518,16.7609,290800.0
2011-02-11 10:10:00,18.6,18.61,18.59,18.59,225600.0,16.7609,16.7699,16.7518,16.7518,225600.0
2011-02-11 10:15:00,18.59,18.6,18.59,18.59,214400.0,16.7518,16.7609,16.7518,16.7518,214400.0
2011-02-11 10:20:00,18.59,18.61,18.58,18.58,162400.0,16.7518,16.7699,16.7428,16.7428,162400.0
2011-02-11 10:25:00,18.59,18.6,18.58,18.58,192800.0,16.7518,16.7609,16.7428,16.7428,192800.0
2011-02-11 10:30:00,18.58,18.6,18.58,18.59,159600.0,16.7428,16.7609,16.7428,16.7518,159600.0
2011-02-11 10:35:00,18.59,18.6,18.59,18.59,81600.0,16.7518,16.7609,16.7518,16.7518,81600.0
2011-02-11 10:40:00,18.6,18.6,18.58,18.6,85600.0,16.7609,16.7609,16.7428,16.7609,85600.0
2011-02-11 10:45:00,18.6,18.61,18.59,18.6,188400.0,16.7609,16.7699,16.7518,16.7609,188400.0
2011-02-11 10:50:00,18.6,18.65,18.6,18.64,163600.0,16.7609,16.8059,16.7609,16.7969,163600.0
2011-02-11 10:55:00,18.64,18.66,18.64,18.64,177600.0,16.7969,16.8149,16.7969,16.7969,177600.0
2011-02-11 11:00:00,18.64,18.7,18.63,18.7,359200.0,16.7969,16.851,16.7879,16.851,359200.0
2011-02-11 11:05:00,18.7,18.72,18.67,18.69,332000.0,16.851,16.869,16.8239,16.842,332000.0
2011-02-11 11:10:00,18.69,18.69,18.61,18.63,718400.0,16.842,16.842,16.7699,16.7879,718400.0
2011-02-11 11:15:00,18.63,18.69,18.63,18.69,228800.0,16.7879,16.842,16.7879,16.842,228800.0
2011-02-11 11:20:00,18.69,18.74,18.69,18.73,157200.0,16.842,16.887,16.842,16.878,157200.0
2011-02-11 11:25:00,18.73,18.74,18.71,18.73,142400.0,16.878,16.887,16.86,16.878,142400.0
2011-02-11 11:30:00,18.73,18.75,18.73,18.74,264400.0,16.878,16.896,16.878,16.887,264400.0
2011-02-11 11:35:00,18.74,18.74,18.71,18.72,150000.0,16.887,16.887,16.86,16.869,150000.0
2011-02-11 11:40:00,18.72,18.73,18.71,18.73,69200.0,16.869,16.878,16.86,16.878,69200.0
2011-02-11 11:45:00,18.73,18.74,18.71,18.71,146000.0,16.878,16.887,16.86,16.86,146000.0
2011-02-11 11:50:00,18.71,18.72,18.69,18.69,138800.0,16.86,16.869,16.842,16.842,138800.0
2011-02-11 11:55:00,18.69,18.7,18.69,18.7,91200.0,16.842,16.851,16.842,16.851,91200.0
2011-02-11 12:00:00,18.7,18.7,18.69,18.7,79200.0,16.851,16.851,16.842,16.851,79200.0
2011-02-11 12:05:00,18.7,18.7,18.68,18.68,188800.0,16.851,16.851,16.8329,16.8329,188800.0
2011-02-11 12:10:00,18.68,18.69,18.66,18.68,314800.0,16.8329,16.842,16.8149,16.8329,314800.0
2011-02-11 12:15:00,18.68,18.73,18.68,18.7,153600.0,16.8329,16.878,16.8329,16.851,153600.0
2011-02-11 12:20:00,18.71,18.72,18.7,18.71,87200.0,16.86,16.869,16.851,16.86,87200.0
2011-02-11 12:25:00,18.71,18.73,18.71,18.71,84400.0,16.86,16.878,16.86,16.86,84400.0
2011-02-11 12:30:00,18.71,18.73,18.71,18.72,95600.0,16.86,16.878,16.86,16.869,95600.0
2011-02-11 12:35:00,18.72,18.72,18.71,18.72,100000.0,16.869,16.869,16.86,16.869,100000.0
2011-02-11 12:40:00,18.71,18.72,18.7,18.7,122800.0,16.86,16.869,16.851,16.851,122800.0
2011-02-11 12:45:00,18.7,18.72,18.7,18.71,80000.0,16.851,16.869,16.851,16.86,80000.0
2011-02-11 12:50:00,18.71,18.72,18.7,18.71,98800.0,16.86,16.869,16.851,16.86,98800.0
2011-02-11 12:55:00,18.7,18.7,18.69,18.7,119200.0,16.851,16.851,16.842,16.851,119200.0
2011-02-11 13:00:00,18.71,18.71,18.7,18.7,87200.0,16.86,16.86,16.851,16.851,87200.0
2011-02-11 13:05:00,18.71,18.73,18.7,18.73,165600.0,16.86,16.878,16.851,16.878,165600.0
2011-02-11 13:10:00,18.72,18.74,18.72,18.74,90400.0,16.869,16.887,16.869,16.887,90400.0
2011-02-11 13:15:00,18.74,18.74,18.72,18.73,117600.0,16.887,16.887,16.869,16.878,117600.0
2011-02-11 13:20:00,18.73,18.73,18.72,18.73,52400.0,16.878,16.878,16.869,16.878,52400.0
2011-02-11 13:25:00,18.73,18.73,18.72,18.73,47200.0,16.878,16.878,16.869,16.878,47200.0
2011-02-11 13:30:00,18.73,18.73,18.72,18.73,44400.0,16.878,16.878,16.869,16.878,44400.0
2011-02-11 13:35:00,18.73,18.73,18.71,18.73,38800.0,16.878,16.878,16.86,16.878,38800.0
2011-02-11 13:40:00,18.73,18.73,18.71,18.71,47200.0,16.878,16.878,16.86,16.86,47200.0
2011-02-11 13:45:00,18.71,18.72,18.71,18.71,68400.0,16.86,16.869,16.86,16.86,68400.0
2011-02-11 13:50:00,18.71,18.73,18.7,18.72,82000.0,16.86,16.878,16.851,16.869,82000.0
2011-02-11 13:55:00,18.72,18.72,18.71,18.72,45200.0,16.869,16.869,16.86,16.869,45200.0
2011-02-11 14:00:00,18.73,18.74,18.71,18.73,110000.0,16.878,16.887,16.86,16.878,110000.0
2011-02-11 14:05:00,18.73,18.74,18.71,18.71,114400.0,16.878,16.887,16.86,16.86,114400.0
2011-02-11 14:10:00,18.72,18.72,18.71,18.72,69200.0,16.869,16.869,16.86,16.869,69200.0
2011-02-11 14:15:00,18.72,18.73,18.72,18.72,53200.0,16.869,16.878,16.869,16.869,53200.0
2011-02-11 14:20:00,18.72,18.73,18.72,18.72,100000.0,16.869,16.878,16.869,16.869,100000.0
2011-02-11 14:25:00,18.72,18.72,18.71,18.71,178000.0,16.869,16.869,16.86,16.86,178000.0
2011-02-11 14:30:00,18.71,18.74,18.71,18.74,142800.0,16.86,16.887,16.86,16.887,142800.0
2011-02-11 14:35:00,18.74,18.74,18.72,18.74,129600.0,16.887,16.887,16.869,16.887,129600.0
2011-02-11 14:40:00,18.74,18.75,18.73,18.75,177200.0,16.887,16.896,16.878,16.896,177200.0
2011-02-11 14:45:00,18.75,18.77,18.75,18.77,457200.0,16.896,16.914,16.896,16.914,457200.0
2011-02-11 14:50:00,18.77,18.78,18.76,18.77,243600.0,16.914,16.9231,16.905,16.914,243600.0
2011-02-11 14:55:00,18.76,18.76,18.72,18.73,273600.0,16.905,16.905,16.869,16.878,273600.0
2011-02-11 15:00:00,18.73,18.74,18.72,18.74,139600.0,16.878,16.887,16.869,16.887,139600.0
2011-02-11 15:05:00,18.73,18.77,18.73,18.77,250000.0,16.878,16.914,16.878,16.914,250000.0
2011-02-11 15:10:00,18.76,18.77,18.75,18.75,311200.0,16.905,16.914,16.896,16.896,311200.0
2011-02-11 15:15:00,18.75,18.77,18.75,18.77,174800.0,16.896,16.914,16.896,16.914,174800.0
2011-02-11 15:20:00,18.77,18.78,18.76,18.77,148000.0,16.914,16.9231,16.905,16.914,148000.0
2011-02-11 15:25:00,18.77,18.78,18.72,18.73,325600.0,16.914,16.9231,16.869,16.878,325600.0
2011-02-11 15:30:00,18.73,18.75,18.72,18.75,290000.0,16.878,16.896,16.869,16.896,290000.0
2011-02-11 15:35:00,18.75,18.75,18.73,18.75,369600.0,16.896,16.896,16.878,16.896,369600.0
2011-02-11 15:40:00,18.75,18.75,18.74,18.74,189600.0,16.896,16.896,16.887,16.887,189600.0
2011-02-11 15:45:00,18.74,18.74,18.72,18.73,375600.0,16.887,16.887,16.869,16.878,375600.0
2011-02-11 15:50:00,18.73,18.74,18.72,18.73,448800.0,16.878,16.887,16.869,16.878,448800.0
2011-02-11 15:55:00,18.73,18.75,18.72,18.74,778000.0,16.878,16.896,16.869,16.887,778000.0
2011-02-14 09:30:00,18.75,18.86,18.72,18.81,496000.0,16.896,16.9951,16.869,16.9501,496000.0
2011-02-14 09:35:00,18.81,18.85,18.74,18.84,266000.0,16.9501,16.9861,16.887,16.9771,266000.0
2011-02-14 09:40:00,18.84,18.85,18.76,18.79,249200.0,16.9771,16.9861,16.905,16.9321,249200.0
2011-02-14 09:45:00,18.79,18.88,18.77,18.85,289600.0,16.9321,17.0132,16.914,16.9861,289600.0
2011-02-14 09:50:00,18.85,18.87,18.83,18.86,292400.0,16.9861,17.0042,16.9681,16.9951,292400.0
2011-02-14 09:55:00,18.86,18.88,18.84,18.85,242800.0,16.9951,17.0132,16.9771,16.9861,242800.0
2011-02-14 10:00:00,18.84,18.87,18.84,18.87,259200.0,16.9771,17.0042,16.9771,17.0042,259200.0
2011-02-14 10:05:00,18.87,18.91,18.82,18.82,549200.0,17.0042,17.0402,16.9591,16.9591,549200.0
2011-02-14 10:10:00,18.83,18.83,18.74,18.78,256800.0,16.9681,16.9681,16.887,16.9231,256800.0
2011-02-14 10:15:00,18.78,18.82,18.75,18.82,130000.0,16.9231,16.9591,16.896,16.9591,130000.0
2011-02-14 10:20:00,18.83,18.85,18.81,18.83,124400.0,16.9681,16.9861,16.9501,16.9681,124400.0
2011-02-14 10:25:00,18.82,18.82,18.74,18.75,182000.0,16.9591,16.9591,16.887,16.896,182000.0
2011-02-14 10:30:00,18.75,18.78,18.75,18.75,103200.0,16.896,16.9231,16.896,16.896,103200.0
2011-02-14 10:35:00,18.75,18.75,18.72,18.75,135200.0,16.896,16.896,16.869,16.896,135200.0
2011-02-14 10:40:00,18.75,18.79,18.72,18.72,118800.0,16.896,16.9321,16.869,16.869,118800.0
2011-02-14 10:45:00,18.72,18.74,18.67,18.68,270000.0,16.869,16.887,16.8239,16.8329,270000.0
2011-02-14 10:50:00,18.68,18.69,18.63,18.65,276800.0,16.8329,16.842,16.7879,16.8059,276800.0
2011-02-14 10:55:00,18.65,18.66,18.64,18.66,117600.0,16.8059,16.8149,16.7969,16.8149,117600.0
2011-02-14 11:00:00,18.66,18.68,18.65,18.67,121600.0,16.8149,16.8329,16.8059,16.8239,121600.0
2011-02-14 11:05:00,18.67,18.68,18.66,18.68,98800.0,16.8239,16.8329,16.8149,16.8329,98800.0
2011-02-14 11:10:00,18.68,18.73,18.68,18.71,91600.0,16.8329,16.878,16.8329,16.86,91600.0
2011-02-14 11:15:00,18.7,18.72,18.7,18.72,104000.0,16.851,16.869,16.851,16.869,104000.0
2011-02-14 11:20:00,18.72,18.79,18.71,18.79,262800.0,16.869,16.9321,16.86,16.9321,262800.0
2011-02-14 11:25:00,18.79,18.83,18.78,18.82,256000.0,16.9321,16.9681,16.9231,16.9591,256000.0
2011-02-14 11:30:00,18.82,18.83,18.79,18.8,209200.0,16.9591,16.9681,16.9321,16.9411,209200.0
2011-02-14 11:35:00,18.8,18.81,18.79,18.8,55600.0,16.9411,16.9501,16.9321,16.9411,55600.0
2011-02-14 11:40:00,18.8,18.82,18.79,18.8,133200.0,16.9411,16.9591,16.9321,16.9411,133200.0
2011-02-14 11:45:00,18.8,18.82,18.79,18.8,109600.0,16.9411,16.9591,16.9321,16.9411,109600.0
2011-02-14 11:50:00,18.8,18.83,18.8,18.81,87200.0,16.9411,16.9681,16.9411,16.9501,87200.0
2011-02-14 11:55:00,18.81,18.82,18.8,18.82,41600.0,16.9501,16.9591,16.9411,16.9591,41600.0
2011-02-14 12:00:00,18.82,18.83,18.8,18.81,61600.0,16.9591,16.9681,16.9411,16.9501,61600.0
2011-02-14 12:05:00,18.81,18.82,18.8,18.82,41200.0,16.9501,16.9591,16.9411,16.9591,41200.0
2011-02-14 12:10:00,18.82,18.84,18.81,18.84,78800.0,16.9591,16.9771,16.9501,16.9771,78800.0
2011-02-14 12:15:00,18.83,18.85,18.82,18.84,116000.0,16.9681,16.9861,16.9591,16.9771,116000.0
2011-02-14 12:20:00,18.84,18.85,18.84,18.85,93200.0,16.9771,16.9861,16.9771,16.9861,93200.0
2011-02-14 12:25:00,18.84,18.85,18.82,18.83,117200.0,16.9771,16.9861,16.9591,16.9681,117200.0
2011-02-14 12:30:00,18.84,18.86,18.83,18.86,157200.0,16.9771,16.9951,16.9681,16.9951,157200.0
2011-02-14 12:35:00,18.86,18.86,18.84,18.86,71200.0,16.9951,16.9951,16.9771,16.9951,71200.0
2011-02-14 12:40:00,18.85,18.86,18.84,18.86,121200.0,16.9861,16.9951,16.9771,16.9951,121200.0
2011-02-14 12:45:00,18.86,18.87,18.85,18.85,98800.0,16.9951,17.0042,16.9861,16.9861,98800.0
2011-02-14 12:50:00,18.85,18.86,18.83,18.86,138400.0,16.9861,16.9951,16.9681,16.9951,138400.0
2011-02-14 12:55:00,18.86,18.87,18.83,18.84,214400.0,16.9951,17.0042,16.9681,16.9771,214400.0
2011-02-14 13:00:00,18.84,18.85,18.82,18.85,81200.0,16.9771,16.9861,16.9591,16.9861,81200.0
2011-02-14 13:05:00,18.85,18.85,18.83,18.85,180000.0,16.9861,16.9861,16.9681,16.9861,180000.0
2011-02-14 13:10:00,18.84,18.86,18.84,18.86,142800.0,16.9771,16.9951,16.9771,16.9951,142800.0
2011-02-14 13:15:00,18.86,18.86,18.84,18.84,96400.0,16.9951,16.9951,16.9771,16.9771,96400.0
2011-02-14 13:20:00,18.84,18.86,18.84,18.84,71200.0,16.9771,16.9951,16.9771,16.9771,71200.0
2011-02-14 13:25:00,18.84,18.85,18.82,18.83,52400.0,16.9771,16.9861,16.9591,16.9681,52400.0
2011-02-14 13:30:00,18.83,18.84,18.82,18.84,61600.0,16.9681,16.9771,16.9591,16.9771,61600.0
2011-02-14 13:35:00,18.84,18.86,18.83,18.86,65600.0,16.9771,16.9951,16.9681,16.9951,65600.0
2011-02-14 13:40:00,18.86,18.86,18.84,18.85,86000.0,16.9951,16.9951,16.9771,16.9861,86000.0
2011-02-14 13:45:00,18.85,18.85,18.83,18.83,55600.0,16.9861,16.9861,16.9681,16.9681,55600.0
2011-02-14 13:50:00,18.83,18.85,18.83,18.84,118400.0,16.9681,16.9861,16.9681,16.9771,118400.0
2011-02-14 13:55:00,18.84,18.85,18.83,18.84,111200.0,16.9771,16.9861,16.9681,16.9771,111200.0
2011-02-14 14:00:00,18.84,18.84,18.81,18.81,153600.0,16.9771,16.9771,16.9501,16.9501,153600.0
2011-02-14 14:05:00,18.82,18.82,18.8,18.8,122800.0,16.9591,16.9591,16.9411,16.9411,122800.0
2011-02-14 14:10:00,18.8,18.8,18.79,18.8,132800.0,16.9411,16.9411,16.9321,16.9411,132800.0
2011-02-14 14:15:00,18.8,18.81,18.8,18.8,150000.0,16.9411,16.9501,16.9411,16.9411,150000.0
2011-02-14 14:20:00,18.8,18.83,18.8,18.83,120400.0,16.9411,16.9681,16.9411,16.9681,120400.0
2011-02-14 14:25:00,18.83,18.86,18.83,18.85,204800.0,16.9681,16.9951,16.9681,16.9861,204800.0
2011-02-14 14:30:00,18.85,18.87,18.85,18.86,215200.0,16.9861,17.0042,16.9861,16.9951,215200.0
2011-02-14 14:35:00,18.86,18.87,18.85,18.86,131200.0,16.9951,17.0042,16.9861,16.9951,131200.0
2011-02-14 14:40:00,18.87,18.88,18.86,18.87,150000.0,17.0042,17.0132,16.9951,17.0042,150000.0
2011-02-14 14:45:00,18.87,18.88,18.86,18.87,170000.0,17.0042,17.0132,16.9951,17.0042,170000.0
2011-02-14 14:50:00,18.88,19.24,18.88,19.04,6697200.0,17.0132,17.3376,17.0132,17.1573,6697200.0
2011-02-14 14:55:00,19.04,19.13,19.01,19.11,1796000.0,17.1573,17.2385,17.1303,17.2204,1796000.0
2011-02-14 15:00:00,19.1,19.11,18.95,18.96,1901600.0,17.2114,17.2204,17.0762,17.0853,1901600.0
2011-02-14 15:05:00,18.96,19.0,18.91,18.93,1084400.0,17.0853,17.1213,17.0402,17.0582,1084400.0
2011-02-14 15:10:00,18.93,19.0,18.9,19.0,934000.0,17.0582,17.1213,17.0312,17.1213,934000.0
2011-02-14 15:15:00,19.0,19.0,18.91,18.96,805200.0,17.1213,17.1213,17.0402,17.0853,805200.0
2011-02-14 15:20:00,18.96,18.98,18.95,18.97,408400.0,17.0853,17.1033,17.0762,17.0943,408400.0
2011-02-14 15:25:00,18.97,18.98,18.95,18.96,443600.0,17.0943,17.1033,17.0762,17.0853,443600.0
2011-02-14 15:30:00,18.96,18.99,18.95,18.98,303600.0,17.0853,17.1123,17.0762,17.1033,303600.0
2011-02-14 15:35:00,18.98,18.98,18.96,18.98,445200.0,17.1033,17.1033,17.0853,17.1033,445200.0
2011-02-14 15:40:00,18.98,18.98,18.92,18.94,436400.0,17.1033,17.1033,17.0492,17.0672,436400.0
2011-02-14 15:45:00,18.94,18.98,18.93,18.96,562800.0,17.0672,17.1033,17.0582,17.0853,562800.0
2011-02-14 15:50:00,18.96,18.97,18.94,18.95,571600.0,17.0853,17.0943,17.0672,17.0762,571600.0
2011-02-14 15:55:00,18.95,18.96,18.92,18.93,936800.0,17.0762,17.0853,17.0492,17.0582,936800.0
2011-02-15 09:30:00,18.93,18.98,18.93,18.96,491600.0,17.0582,17.1033,17.0582,17.0853,491600.0
2011-02-15 09:35:00,18.95,18.96,18.81,18.83,285200.0,17.0762,17.0853,16.9501,16.9681,285200.0
2011-02-15 09:40:00,18.83,18.85,18.8,18.81,350800.0,16.9681,16.9861,16.9411,16.9501,350800.0
2011-02-15 09:45:00,18.81,18.85,18.77,18.82,285600.0,16.9501,16.9861,16.914,16.9591,285600.0
2011-02-15 09:50:00,18.82,18.84,18.8,18.82,236000.0,16.9591,16.9771,16.9411,16.9591,236000.0
2011-02-15 09:55:00,18.82,18.84,18.79,18.83,250800.0,16.9591,16.9771,16.9321,16.9681,250800.0
2011-02-15 10:00:00,18.83,18.84,18.82,18.83,198800.0,16.9681,16.9771,16.9591,16.9681,198800.0
2011-02-15 10:05:00,18.82,18.85,18.82,18.83,248800.0,16.9591,16.9861,16.9591,16.9681,248800.0
2011-02-15 10:10:00,18.82,18.83,18.81,18.83,246800.0,16.9591,16.9681,16.9501,16.9681,246800.0
2011-02-15 10:15:00,18.83,18.85,18.82,18.83,196400.0,16.9681,16.9861,16.9591,16.9681,196400.0
2011-02-15 10:20:00,18.82,18.86,18.82,18.85,196400.0,16.9591,16.9951,16.9591,16.9861,196400.0
2011-02-15 10:25:00,18.85,18.87,18.83,18.84,230800.0,16.9861,17.0042,16.9681,16.9771,230800.0
2011-02-15 10:30:00,18.84,18.9,18.84,18.87,263200.0,16.9771,17.0312,16.9771,17.0042,263200.0
2011-02-15 10:35:00,18.87,18.9,18.86,18.86,193600.0,17.0042,17.0312,16.9951,16.9951,193600.0
2011-02-15 10:40:00,18.86,18.89,18.86,18.89,168400.0,16.9951,17.0222,16.9951,17.0222,168400.0
2011-02-15 10:45:00,18.89,18.9,18.86,18.86,163600.0,17.0222,17.0312,16.9951,16.9951,163600.0
2011-02-15 10:50:00,18.86,18.9,18.86,18.87,233600.0,16.9951,17.0312,16.9951,17.0042,233600.0
2011-02-15 10:55:00,18.87,18.89,18.87,18.88,158400.0,17.0042,17.0222,17.0042,17.0132,158400.0
2011-02-15 11:00:00,18.88,18.89,18.88,18.88,131600.0,17.0132,17.0222,17.0132,17.0132,131600.0
2011-02-15 11:05:00,18.88,18.91,18.88,18.88,186000.0,17.0132,17.0402,17.0132,17.0132,186000.0
2011-02-15 11:10:00,18.88,18.88,18.84,18.85,282400.0,17.0132,17.0132,16.9771,16.9861,282400.0
2011-02-15 11:15:00,18.85,18.86,18.84,18.85,148000.0,16.9861,16.9951,16.9771,16.9861,148000.0
2011-02-15 11:20:00,18.85,18.87,18.85,18.86,120400.0,16.9861,17.0042,16.9861,16.9951,120400.0
2011-02-15 11:25:00,18.86,18.87,18.86,18.87,114400.0,16.9951,17.0042,16.9951,17.0042,114400.0
2011-02-15 11:30:00,18.87,18.87,18.85,18.86,82000.0,17.0042,17.0042,16.9861,16.9951,82000.0
2011-02-15 11:35:00,18.86,18.88,18.85,18.87,112800.0,16.9951,17.0132,16.9861,17.0042,112800.0
2011-02-15 11:40:00,18.87,18.88,18.87,18.88,77200.0,17.0042,17.0132,17.0042,17.0132,77200.0
2011-02-15 11:45:00,18.88,18.88,18.85,18.85,152400.0,17.0132,17.0132,16.9861,16.9861,152400.0
2011-02-15 11:50:00,18.86,18.88,18.86,18.88,102000.0,16.9951,17.0132,16.9951,17.0132,102000.0
2011-02-15 11:55:00,18.87,18.88,18.87,18.87,98000.0,17.0042,17.0132,17.0042,17.0042,98000.0
2011-02-15 12:00:00,18.86,18.87,18.86,18.87,77200.0,16.9951,17.0042,16.9951,17.0042,77200.0
2011-02-15 12:05:00,18.87,18.88,18.86,18.88,130400.0,17.0042,17.0132,16.9951,17.0132,130400.0
2011-02-15 12:10:00,18.88,18.88,18.86,18.87,212800.0,17.0132,17.0132,16.9951,17.0042,212800.0
2011-02-15 12:15:00,18.87,18.87,18.86,18.87,154800.0,17.0042,17.0042,16.9951,17.0042,154800.0
2011-02-15 12:20:00,18.87,18.88,18.86,18.87,92000.0,17.0042,17.0132,16.9951,17.0042,92000.0
2011-02-15 12:25:00,18.87,18.88,18.86,18.86,96400.0,17.0042,17.0132,16.9951,16.9951,96400.0
2011-02-15 12:30:00,18.86,18.88,18.86,18.87,119600.0,16.9951,17.0132,16.9951,17.0042,119600.0
2011-02-15 12:35:00,18.87,18.9,18.86,18.88,186400.0,17.0042,17.0312,16.9951,17.0132,186400.0
2011-02-15 12:40:00,18.88,18.89,18.87,18.88,62800.0,17.0132,17.0222,17.0042,17.0132,62800.0
2011-02-15 12:45:00,18.88,18.88,18.86,18.86,96800.0,17.0132,17.0132,16.9951,16.9951,96800.0
2011-02-15 12:50:00,18.86,18.88,18.86,18.87,176800.0,16.9951,17.0132,16.9951,17.0042,176800.0
2011-02-15 12:55:00,18.86,18.89,18.86,18.88,110800.0,16.9951,17.0222,16.9951,17.0132,110800.0
2011-02-15 13:00:00,18.88,18.88,18.86,18.88,172800.0,17.0132,17.0132,16.9951,17.0132,172800.0
2011-02-15 13:05:00,18.88,18.89,18.88,18.88,113600.0,17.0132,17.0222,17.0132,17.0132,113600.0
2011-02-15 13:10:00,18.88,18.89,18.87,18.88,60000.0,17.0132,17.0222,17.0042,17.0132,60000.0
2011-02-15 13:15:00,18.88,18.88,18.87,18.88,122800.0,17.0132,17.0132,17.0042,17.0132,122800.0
2011-02-15 13:20:00,18.88,18.88,18.88,18.88,54400.0,17.0132,17.0132,17.0132,17.0132,54400.0
2011-02-15 13:25:00,18.89,18.89,18.86,18.87,108000.0,17.0222,17.0222,16.9951,17.0042,108000.0
2011-02-15 13:30:00,18.87,18.88,18.86,18.88,251600.0,17.0042,17.0132,16.9951,17.0132,251600.0
2011-02-15 13:35:00,18.88,18.9,18.88,18.89,79600.0,17.0132,17.0312,17.0132,17.0222,79600.0
2011-02-15 13:40:00,18.89,18.9,18.89,18.9,76000.0,17.0222,17.0312,17.0222,17.0312,76000.0
2011-02-15 13:45:00,18.9,18.9,18.88,18.88,50800.0,17.0312,17.0312,17.0132,17.0132,50800.0
2011-02-15 13:50:00,18.88,18.9,18.88,18.89,126400.0,17.0132,17.0312,17.0132,17.0222,126400.0
2011-02-15 13:55:00,18.89,18.9,18.88,18.89,55200.0,17.0222,17.0312,17.0132,17.0222,55200.0
2011-02-15 14:00:00,18.89,18.89,18.87,18.88,134000.0,17.0222,17.0222,17.0042,17.0132,134000.0
2011-02-15 14:05:00,18.88,18.88,18.87,18.88,106000.0,17.0132,17.0132,17.0042,17.0132,106000.0
2011-02-15 14:10:00,18.88,18.89,18.86,18.87,152800.0,17.0132,17.0222,16.9951,17.0042,152800.0
2011-02-15 14:15:00,18.87,18.88,18.87,18.88,182000.0,17.0042,17.0132,17.0042,17.0132,182000.0
2011-02-15 14:20:00,18.88,18.88,18.87,18.88,124800.0,17.0132,17.0132,17.0042,17.0132,124800.0
2011-02-15 14:25:00,18.87,18.88,18.86,18.87,287600.0,17.0042,17.0132,16.9951,17.0042,287600.0
2011-02-15 14:30:00,18.87,18.88,18.87,18.88,166000.0,17.0042,17.0132,17.0042,17.0132,166000.0
2011-02-15 14:35:00,18.88,18.88,18.87,18.88,250800.0,17.0132,17.0132,17.0042,17.0132,250800.0
2011-02-15 14:40:00,18.87,18.9,18.87,18.9,214800.0,17.0042,17.0312,17.0042,17.0312,214800.0
2011-02-15 14:45:00,18.9,18.92,18.89,18.89,169200.0,17.0312,17.0492,17.0222,17.0222,169200.0
2011-02-15 14:50:00,18.89,18.91,18.88,18.9,116800.0,17.0222,17.0402,17.0132,17.0312,116800.0
2011-02-15 14:55:00,18.91,18.91,18.89,18.89,108800.0,17.0402,17.0402,17.0222,17.0222,108800.0
2011-02-15 15:00:00,18.89,18.9,18.89,18.9,178000.0,17.0222,17.0312,17.0222,17.0312,178000.0
2011-02-15 15:05:00,18.9,18.9,18.89,18.89,111600.0,17.0312,17.0312,17.0222,17.0222,111600.0
2011-02-15 15:10:00,18.89,18.9,18.88,18.9,138000.0,17.0222,17.0312,17.0132,17.0312,138000.0
2011-02-15 15:15:00,18.9,18.9,18.88,18.89,219600.0,17.0312,17.0312,17.0132,17.0222,219600.0
2011-02-15 15:20:00,18.89,18.89,18.88,18.89,190800.0,17.0222,17.0222,17.0132,17.0222,190800.0
2011-02-15 15:25:00,18.89,18.9,18.88,18.89,142800.0,17.0222,17.0312,17.0132,17.0222,142800.0
2011-02-15 15:30:00,18.89,18.9,18.88,18.88,170800.0,17.0222,17.0312,17.0132,17.0132,170800.0
2011-02-15 15:35:00,18.88,18.89,18.87,18.89,240800.0,17.0132,17.0222,17.0042,17.0222,240800.0
2011-02-15 15:40:00,18.89,18.9,18.88,18.9,176400.0,17.0222,17.0312,17.0132,17.0312,176400.0
2011-02-15 15:45:00,18.89,18.9,18.88,18.89,278800.0,17.0222,17.0312,17.0132,17.0222,278800.0
2011-02-15 15:50:00,18.89,18.9,18.88,18.89,518400.0,17.0222,17.0312,17.0132,17.0222,518400.0
2011-02-15 15:55:00,18.89,18.92,18.89,18.9,757600.0,17.0222,17.0492,17.0222,17.0312,757600.0
2011-02-16 09:30:00,18.92,19.01,18.91,19.0,410400.0,17.0492,17.1303,17.0402,17.1213,410400.0
2011-02-16 09:35:00,19.0,19.01,18.96,19.0,260400.0,17.1213,17.1303,17.0853,17.1213,260400.0
2011-02-16 09:40:00,19.0,19.02,18.98,19.0,174800.0,17.1213,17.1393,17.1033,17.1213,174800.0
2011-02-16 09:45:00,19.0,19.0,18.94,18.98,205600.0,17.1213,17.1213,17.0672,17.1033,205600.0
2011-02-16 09:50:00,18.97,19.01,18.96,19.0,220800.0,17.0943,17.1303,17.0853,17.1213,220800.0
2011-02-16 09:55:00,19.0,19.01,18.98,18.99,159200.0,17.1213,17.1303,17.1033,17.1123,159200.0
2011-02-16 10:00:00,18.99,18.99,18.89,18.9,310400.0,17.1123,17.1123,17.0222,17.0312,310400.0
2011-02-16 10:05:00,18.9,18.91,18.86,18.89,188800.0,17.0312,17.0402,16.9951,17.0222,188800.0
2011-02-16 10:10:00,18.89,18.98,18.89,18.97,230800.0,17.0222,17.1033,17.0222,17.0943,230800.0
2011-02-16 10:15:00,18.98,19.0,18.96,18.98,168400.0,17.1033,17.1213,17.0853,17.1033,168400.0
2011-02-16 10:20:00,18.98,19.0,18.96,18.98,136400.0,17.1033,17.1213,17.0853,17.1033,136400.0
2011-02-16 10:25:00,18.97,18.99,18.93,18.96,158400.0,17.0943,17.1123,17.0582,17.0853,158400.0
2011-02-16 10:30:00,18.95,19.0,18.95,18.99,128400.0,17.0762,17.1213,17.0762,17.1123,128400.0
2011-02-16 10:35:00,18.99,19.0,18.98,18.98,162800.0,17.1123,17.1213,17.1033,17.1033,162800.0
2011-02-16 10:40:00,18.98,18.98,18.93,18.93,138000.0,17.1033,17.1033,17.0582,17.0582,138000.0
2011-02-16 10:45:00,18.93,18.98,18.93,18.97,149200.0,17.0582,17.1033,17.0582,17.0943,149200.0
2011-02-16 10:50:00,18.97,18.99,18.95,18.96,176000.0,17.0943,17.1123,17.0762,17.0853,176000.0
2011-02-16 10:55:00,18.96,19.0,18.96,18.99,126000.0,17.0853,17.1213,17.0853,17.1123,126000.0
2011-02-16 11:00:00,18.99,19.01,18.99,19.0,385200.0,17.1123,17.1303,17.1123,17.1213,385200.0
2011-02-16 11:05:00,19.0,19.0,18.99,19.0,189600.0,17.1213,17.1213,17.1123,17.1213,189600.0
2011-02-16 11:10:00,19.0,19.03,19.0,19.01,417200.0,17.1213,17.1483,17.1213,17.1303,417200.0
2011-02-16 11:15:00,19.01,19.02,18.99,19.0,202400.0,17.1303,17.1393,17.1123,17.1213,202400.0
2011-02-16 11:20:00,19.0,19.02,18.99,19.02,143200.0,17.1213,17.1393,17.1123,17.1393,143200.0
2011-02-16 11:25:00,19.02,19.02,18.99,19.01,268000.0,17.1393,17.1393,17.1123,17.1303,268000.0
2011-02-16 11:30:00,19.02,19.03,19.0,19.02,216800.0,17.1393,17.1483,17.1213,17.1393,216800.0
2011-02-16 11:35:00,19.02,19.05,19.02,19.04,282400.0,17.1393,17.1664,17.1393,17.1573,282400.0
2011-02-16 11:40:00,19.04,19.04,19.0,19.01,178800.0,17.1573,17.1573,17.1213,17.1303,178800.0
2011-02-16 11:45:00,19.01,19.03,19.0,19.0,108400.0,17.1303,17.1483,17.1213,17.1213,108400.0
2011-02-16 11:50:00,19.0,19.01,18.99,19.0,158400.0,17.1213,17.1303,17.1123,17.1213,158400.0
2011-02-16 11:55:00,19.0,19.04,18.99,19.04,232800.0,17.1213,17.1573,17.1123,17.1573,232800.0
2011-02-16 12:00:00,19.04,19.05,19.03,19.03,274400.0,17.1573,17.1664,17.1483,17.1483,274400.0
2011-02-16 12:05:00,19.03,19.05,19.0,19.0,344400.0,17.1483,17.1664,17.1213,17.1213,344400.0
2011-02-16 12:10:00,19.0,19.04,18.99,19.03,165200.0,17.1213,17.1573,17.1123,17.1483,165200.0
2011-02-16 12:15:00,19.03,19.05,19.0,19.0,249200.0,17.1483,17.1664,17.1213,17.1213,249200.0
2011-02-16 12:20:00,19.0,19.04,18.99,19.0,202000.0,17.1213,17.1573,17.1123,17.1213,202000.0
2011-02-16 12:25:00,19.0,19.0,18.98,18.99,114800.0,17.1213,17.1213,17.1033,17.1123,114800.0
2011-02-16 12:30:00,18.99,19.0,18.98,19.0,261200.0,17.1123,17.1213,17.1033,17.1213,261200.0
2011-02-16 12:35:00,19.0,19.01,18.99,19.0,210400.0,17.1213,17.1303,17.1123,17.1213,210400.0
2011-02-16 12:40:00,19.0,19.0,18.99,19.0,195200.0,17.1213,17.1213,17.1123,17.1213,195200.0
2011-02-16 12:45:00,19.0,19.01,18.99,19.0,146400.0,17.1213,17.1303,17.1123,17.1213,146400.0
2011-02-16 12:50:00,19.0,19.0,18.98,19.0,183600.0,17.1213,17.1213,17.1033,17.1213,183600.0
2011-02-16 12:55:00,19.0,19.0,18.99,18.99,172000.0,17.1213,17.1213,17.1123,17.1123,172000.0
2011-02-16 13:00:00,18.99,19.0,18.98,19.0,238000.0,17.1123,17.1213,17.1033,17.1213,238000.0
2011-02-16 13:05:00,18.99,19.0,18.99,19.0,95600.0,17.1123,17.1213,17.1123,17.1213,95600.0
2011-02-16 13:10:00,19.0,19.0,18.99,19.0,292000.0,17.1213,17.1213,17.1123,17.1213,292000.0
2011-02-16 13:15:00,19.0,19.01,18.99,19.0,168800.0,17.1213,17.1303,17.1123,17.1213,168800.0
2011-02-16 13:20:00,19.0,19.01,18.99,19.0,132400.0,17.1213,17.1303,17.1123,17.1213,132400.0
2011-02-16 13:25:00,19.0,19.0,18.99,19.0,276800.0,17.1213,17.1213,17.1123,17.1213,276800.0
2011-02-16 13:30:00,19.0,19.0,19.0,19.0,206000.0,17.1213,17.1213,17.1213,17.1213,206000.0
2011-02-16 13:35:00,19.0,19.0,18.99,18.99,74000.0,17.1213,17.1213,17.1123,17.1123,74000.0
2011-02-16 13:40:00,19.0,19.0,18.99,19.0,125600.0,17.1213,17.1213,17.1123,17.1213,125600.0
2011-02-16 13:45:00,19.0,19.0,19.0,19.0,76400.0,17.1213,17.1213,17.1213,17.1213,76400.0
2011-02-16 13:50:00,19.0,19.01,18.99,18.99,244800.0,17.1213,17.1303,17.1123,17.1123,244800.0
2011-02-16 13:55:00,18.99,19.0,18.99,19.0,173200.0,17.1123,17.1213,17.1123,17.1213,173200.0
2011-02-16 14:00:00,19.0,19.0,18.97,19.0,228800.0,17.1213,17.1213,17.0943,17.1213,228800.0
2011-02-16 14:05:00,19.0,19.0,18.99,19.0,281200.0,17.1213,17.1213,17.1123,17.1213,281200.0
2011-02-16 14:10:00,19.0,19.0,18.99,19.0,364000.0,17.1213,17.1213,17.1123,17.1213,364000.0
2011-02-16 14:15:00,19.0,19.0,19.0,19.0,272800.0,17.1213,17.1213,17.1213,17.1213,272800.0
2011-02-16 14:20:00,19.0,19.0,19.0,19.0,201600.0,17.1213,17.1213,17.1213,17.1213,201600.0
2011-02-16 14:25:00,19.0,19.0,19.0,19.0,303600.0,17.1213,17.1213,17.1213,17.1213,303600.0
2011-02-16 14:30:00,19.0,19.0,19.0,19.0,229200.0,17.1213,17.1213,17.1213,17.1213,229200.0
2011-02-16 14:35:00,19.0,19.0,18.99,19.0,418000.0,17.1213,17.1213,17.1123,17.1213,418000.0
2011-02-16 14:40:00,19.0,19.0,19.0,19.0,206400.0,17.1213,17.1213,17.1213,17.1213,206400.0
2011-02-16 14:45:00,19.0,19.01,19.0,19.0,175200.0,17.1213,17.1303,17.1213,17.1213,175200.0
2011-02-16 14:50:00,19.0,19.0,18.99,19.0,202800.0,17.1213,17.1213,17.1123,17.1213,202800.0
2011-02-16 14:55:00,19.0,19.02,19.0,19.0,193200.0,17.1213,17.1393,17.1213,17.1213,193200.0
2011-02-16 15:00:00,19.0,19.01,19.0,19.0,123600.0,17.1213,17.1303,17.1213,17.1213,123600.0
2011-02-16 15:05:00,19.0,19.01,19.0,19.0,120400.0,17.1213,17.1303,17.1213,17.1213,120400.0
2011-02-16 15:10:00,19.0,19.0,18.99,18.99,254800.0,17.1213,17.1213,17.1123,17.1123,254800.0
2011-02-16 15:15:00,18.99,19.0,18.99,19.0,267200.0,17.1123,17.1213,17.1123,17.1213,267200.0
2011-02-16 15:20:00,19.0,19.0,19.0,19.0,163200.0,17.1213,17.1213,17.1213,17.1213,163200.0
2011-02-16 15:25:00,19.0,19.0,18.99,19.0,202800.0,17.1213,17.1213,17.1123,17.1213,202800.0
2011-02-16 15:30:00,19.0,19.0,18.99,19.0,191200.0,17.1213,17.1213,17.1123,17.1213,191200.0
2011-02-16 15:35:00,19.0,19.01,19.0,19.0,365600.0,17.1213,17.1303,17.1213,17.1213,365600.0
2011-02-16 15:40:00,19.0,19.0,18.99,18.99,328400.0,17.1213,17.1213,17.1123,17.1123,328400.0
2011-02-16 15:45:00,19.0,19.0,18.98,18.99,677200.0,17.1213,17.1213,17.1033,17.1123,677200.0
2011-02-16 15:50:00,18.99,19.0,18.98,18.98,702000.0,17.1123,17.1213,17.1033,17.1033,702000.0
2011-02-16 15:55:00,18.98,19.0,18.98,18.99,660000.0,17.1033,17.1213,17.1033,17.1123,660000.0
2011-02-17 09:30:00,18.94,19.01,18.89,19.0,534800.0,17.0672,17.1303,17.0222,17.1213,534800.0
2011-02-17 09:35:00,19.0,19.01,18.89,18.96,278800.0,17.1213,17.1303,17.0222,17.0853,278800.0
2011-02-17 09:40:00,18.95,18.97,18.92,18.96,186000.0,17.0762,17.0943,17.0492,17.0853,186000.0
2011-02-17 09:45:00,18.97,19.0,18.93,18.99,258800.0,17.0943,17.1213,17.0582,17.1123,258800.0
2011-02-17 09:50:00,18.98,18.99,18.94,18.95,258400.0,17.1033,17.1123,17.0672,17.0762,258400.0
2011-02-17 09:55:00,18.95,19.07,18.95,19.05,563600.0,17.0762,17.1844,17.0762,17.1664,563600.0
2011-02-17 10:00:00,19.06,19.09,19.0,19.05,295600.0,17.1754,17.2024,17.1213,17.1664,295600.0
2011-02-17 10:05:00,19.05,19.06,19.02,19.05,222000.0,17.1664,17.1754,17.1393,17.1664,222000.0
2011-02-17 10:10:00,19.05,19.05,18.98,19.02,128400.0,17.1664,17.1664,17.1033,17.1393,128400.0
2011-02-17 10:15:00,19.02,19.03,19.0,19.01,111600.0,17.1393,17.1483,17.1213,17.1303,111600.0
2011-02-17 10:20:00,19.02,19.03,19.01,19.03,278000.0,17.1393,17.1483,17.1303,17.1483,278000.0
2011-02-17 10:25:00,19.03,19.03,18.97,18.97,196800.0,17.1483,17.1483,17.0943,17.0943,196800.0
2011-02-17 10:30:00,18.97,19.0,18.97,18.99,179600.0,17.0943,17.1213,17.0943,17.1123,179600.0
2011-02-17 10:35:00,18.99,19.03,18.99,19.01,212000.0,17.1123,17.1483,17.1123,17.1303,212000.0
2011-02-17 10:40:00,19.01,19.03,18.99,19.0,182800.0,17.1303,17.1483,17.1123,17.1213,182800.0
2011-02-17 10:45:00,19.01,19.01,18.99,18.99,130400.0,17.1303,17.1303,17.1123,17.1123,130400.0
2011-02-17 10:50:00,19.0,19.0,18.92,18.93,235200.0,17.1213,17.1213,17.0492,17.0582,235200.0
2011-02-17 10:55:00,18.94,18.95,18.91,18.92,145600.0,17.0672,17.0762,17.0402,17.0492,145600.0
2011-02-17 11:00:00,18.92,18.94,18.92,18.93,88000.0,17.0492,17.0672,17.0492,17.0582,88000.0
2011-02-17 11:05:00,18.94,18.95,18.91,18.93,163200.0,17.0672,17.0762,17.0402,17.0582,163200.0
2011-02-17 11:10:00,18.93,18.94,18.9,18.91,160800.0,17.0582,17.0672,17.0312,17.0402,160800.0
2011-02-17 11:15:00,18.91,18.91,18.86,18.88,329200.0,17.0402,17.0402,16.9951,17.0132,329200.0
2011-02-17 11:20:00,18.88,18.89,18.86,18.88,148800.0,17.0132,17.0222,16.9951,17.0132,148800.0
2011-02-17 11:25:00,18.88,18.97,18.88,18.95,125200.0,17.0132,17.0943,17.0132,17.0762,125200.0
2011-02-17 11:30:00,18.96,18.96,18.93,18.95,173200.0,17.0853,17.0853,17.0582,17.0762,173200.0
2011-02-17 11:35:00,18.95,19.0,18.95,19.0,177600.0,17.0762,17.1213,17.0762,17.1213,177600.0
2011-02-17 11:40:00,18.99,19.04,18.98,19.03,274800.0,17.1123,17.1573,17.1033,17.1483,274800.0
2011-02-17 11:45:00,19.03,19.07,19.02,19.06,212000.0,17.1483,17.1844,17.1393,17.1754,212000.0
2011-02-17 11:50:00,19.06,19.13,19.05,19.13,350400.0,17.1754,17.2385,17.1664,17.2385,350400.0
2011-02-17 11:55:00,19.12,19.16,19.1,19.15,498000.0,17.2294,17.2655,17.2114,17.2565,498000.0
2011-02-17 12:00:00,19.15,19.18,19.12,19.13,816400.0,17.2565,17.2835,17.2294,17.2385,816400.0
2011-02-17 12:05:00,19.12,19.14,19.06,19.06,790800.0,17.2294,17.2475,17.1754,17.1754,790800.0
2011-02-17 12:10:00,19.06,19.08,19.04,19.06,169200.0,17.1754,17.1934,17.1573,17.1754,169200.0
2011-02-17 12:15:00,19.06,19.1,19.06,19.09,216800.0,17.1754,17.2114,17.1754,17.2024,216800.0
2011-02-17 12:20:00,19.09,19.11,19.09,19.09,216400.0,17.2024,17.2204,17.2024,17.2024,216400.0
2011-02-17 12:25:00,19.09,19.11,19.09,19.1,129200.0,17.2024,17.2204,17.2024,17.2114,129200.0
2011-02-17 12:30:00,19.1,19.13,19.1,19.11,224400.0,17.2114,17.2385,17.2114,17.2204,224400.0
2011-02-17 12:35:00,19.11,19.11,19.09,19.11,105200.0,17.2204,17.2204,17.2024,17.2204,105200.0
2011-02-17 12:40:00,19.11,19.13,19.1,19.11,336400.0,17.2204,17.2385,17.2114,17.2204,336400.0
2011-02-17 12:45:00,19.1,19.13,19.09,19.11,215600.0,17.2114,17.2385,17.2024,17.2204,215600.0
2011-02-17 12:50:00,19.11,19.11,19.06,19.06,140800.0,17.2204,17.2204,17.1754,17.1754,140800.0
2011-02-17 12:55:00,19.06,19.08,19.05,19.05,316400.0,17.1754,17.1934,17.1664,17.1664,316400.0
2011-02-17 13:00:00,19.05,19.09,19.04,19.06,452800.0,17.1664,17.2024,17.1573,17.1754,452800.0
2011-02-17 13:05:00,19.06,19.07,19.04,19.05,434400.0,17.1754,17.1844,17.1573,17.1664,434400.0
2011-02-17 13:10:00,19.05,19.05,18.99,19.0,366000.0,17.1664,17.1664,17.1123,17.1213,366000.0
2011-02-17 13:15:00,19.0,19.05,18.99,19.0,358800.0,17.1213,17.1664,17.1123,17.1213,358800.0
2011-02-17 13:20:00,19.0,19.02,18.98,19.01,518800.0,17.1213,17.1393,17.1033,17.1303,518800.0
2011-02-17 13:25:00,19.01,19.01,18.97,18.98,300000.0,17.1303,17.1303,17.0943,17.1033,300000.0
2011-02-17 13:30:00,18.98,18.99,18.94,18.98,370800.0,17.1033,17.1123,17.0672,17.1033,370800.0
2011-02-17 13:35:00,18.97,18.98,18.93,18.93,452400.0,17.0943,17.1033,17.0582,17.0582,452400.0
2011-02-17 13:40:00,18.93,18.95,18.92,18.93,128400.0,17.0582,17.0762,17.0492,17.0582,128400.0
2011-02-17 13:45:00,18.93,18.96,18.9,18.93,495600.0,17.0582,17.0853,17.0312,17.0582,495600.0
2011-02-17 13:50:00,18.93,18.94,18.9,18.94,422800.0,17.0582,17.0672,17.0312,17.0672,422800.0
2011-02-17 13:55:00,18.94,18.96,18.91,18.92,518800.0,17.0672,17.0853,17.0402,17.0492,518800.0
2011-02-17 14:00:00,18.92,18.95,18.91,18.95,448400.0,17.0492,17.0762,17.0402,17.0762,448400.0
2011-02-17 14:05:00,18.95,18.99,18.94,18.99,456000.0,17.0762,17.1123,17.0672,17.1123,456000.0
2011-02-17 14:10:00,18.98,18.98,18.97,18.98,53600.0,17.1033,17.1033,17.0943,17.1033,53600.0
2011-02-17 14:15:00,18.98,19.03,18.96,18.99,600800.0,17.1033,17.1483,17.0853,17.1123,600800.0
2011-02-17 14:20:00,18.99,19.02,18.96,18.97,250000.0,17.1123,17.1393,17.0853,17.0943,250000.0
2011-02-17 14:25:00,18.97,19.0,18.96,18.99,136000.0,17.0943,17.1213,17.0853,17.1123,136000.0
2011-02-17 14:30:00,18.99,19.01,18.96,19.0,182000.0,17.1123,17.1303,17.0853,17.1213,182000.0
2011-02-17 14:35:00,19.0,19.06,19.0,19.04,271600.0,17.1213,17.1754,17.1213,17.1573,271600.0
2011-02-17 14:40:00,19.04,19.06,19.03,19.04,94400.0,17.1573,17.1754,17.1483,17.1573,94400.0
2011-02-17 14:45:00,19.04,19.05,19.04,19.05,108400.0,17.1573,17.1664,17.1573,17.1664,108400.0
2011-02-17 14:50:00,19.06,19.09,19.05,19.06,228800.0,17.1754,17.2024,17.1664,17.1754,228800.0
2011-02-17 14:55:00,19.07,19.1,19.07,19.09,119600.0,17.1844,17.2114,17.1844,17.2024,119600.0
2011-02-17 15:00:00,19.09,19.09,19.06,19.08,144400.0,17.2024,17.2024,17.1754,17.1934,144400.0
2011-02-17 15:05:00,19.08,19.08,19.05,19.07,136800.0,17.1934,17.1934,17.1664,17.1844,136800.0
2011-02-17 15:10:00,19.07,19.08,19.06,19.08,135600.0,17.1844,17.1934,17.1754,17.1934,135600.0
2011-02-17 15:15:00,19.08,19.1,19.07,19.09,249600.0,17.1934,17.2114,17.1844,17.2024,249600.0
2011-02-17 15:20:00,19.08,19.1,19.05,19.06,247600.0,17.1934,17.2114,17.1664,17.1754,247600.0
2011-02-17 15:25:00,19.06,19.08,19.02,19.05,496400.0,17.1754,17.1934,17.1393,17.1664,496400.0
2011-02-17 15:30:00,19.05,19.05,19.0,19.0,281600.0,17.1664,17.1664,17.1213,17.1213,281600.0
2011-02-17 15:35:00,19.0,19.03,19.0,19.03,369600.0,17.1213,17.1483,17.1213,17.1483,369600.0
2011-02-17 15:40:00,19.03,19.04,19.0,19.02,369600.0,17.1483,17.1573,17.1213,17.1393,369600.0
2011-02-17 15:45:00,19.02,19.04,18.99,19.0,378400.0,17.1393,17.1573,17.1123,17.1213,378400.0
2011-02-17 15:50:00,19.0,19.01,18.99,19.0,332000.0,17.1213,17.1303,17.1123,17.1213,332000.0
2011-02-17 15:55:00,19.0,19.04,18.99,19.03,726800.0,17.1213,17.1573,17.1123,17.1483,726800.0
2011-02-18 09:30:00,19.15,19.27,19.14,19.24,3071200.0,17.2565,17.3646,17.2475,17.3376,3071200.0
2011-02-18 09:35:00,19.25,19.26,19.2,19.23,680000.0,17.3466,17.3556,17.3015,17.3286,680000.0
2011-02-18 09:40:00,19.23,19.24,19.2,19.21,888800.0,17.3286,17.3376,17.3015,17.3105,888800.0
2011-02-18 09:45:00,19.22,19.23,19.2,19.21,654400.0,17.3196,17.3286,17.3015,17.3105,654400.0
2011-02-18 09:50:00,19.2,19.22,19.2,19.21,336800.0,17.3015,17.3196,17.3015,17.3105,336800.0
2011-02-18 09:55:00,19.22,19.25,19.15,19.15,770400.0,17.3196,17.3466,17.2565,17.2565,770400.0
2011-02-18 10:00:00,19.15,19.19,19.11,19.13,620400.0,17.2565,17.2925,17.2204,17.2385,620400.0
2011-02-18 10:05:00,19.13,19.2,19.13,19.15,262800.0,17.2385,17.3015,17.2385,17.2565,262800.0
2011-02-18 10:10:00,19.15,19.19,19.15,19.17,140000.0,17.2565,17.2925,17.2565,17.2745,140000.0
2011-02-18 10:15:00,19.16,19.16,19.14,19.14,150000.0,17.2655,17.2655,17.2475,17.2475,150000.0
2011-02-18 10:20:00,19.14,19.17,19.13,19.16,256000.0,17.2475,17.2745,17.2385,17.2655,256000.0
2011-02-18 10:25:00,19.17,19.18,19.15,19.15,493200.0,17.2745,17.2835,17.2565,17.2565,493200.0
2011-02-18 10:30:00,19.15,19.16,19.08,19.1,616400.0,17.2565,17.2655,17.1934,17.2114,616400.0
2011-02-18 10:35:00,19.11,19.13,19.07,19.13,396800.0,17.2204,17.2385,17.1844,17.2385,396800.0
2011-02-18 10:40:00,19.13,19.14,19.12,19.14,399200.0,17.2385,17.2475,17.2294,17.2475,399200.0
2011-02-18 10:45:00,19.14,19.15,19.11,19.13,131600.0,17.2475,17.2565,17.2204,17.2385,131600.0
2011-02-18 10:50:00,19.13,19.13,19.11,19.13,235600.0,17.2385,17.2385,17.2204,17.2385,235600.0
2011-02-18 10:55:00,19.13,19.16,19.13,19.16,201600.0,17.2385,17.2655,17.2385,17.2655,201600.0
2011-02-18 11:00:00,19.16,19.16,19.12,19.13,110800.0,17.2655,17.2655,17.2294,17.2385,110800.0
2011-02-18 11:05:00,19.13,19.15,19.13,19.13,166000.0,17.2385,17.2565,17.2385,17.2385,166000.0
2011-02-18 11:10:00,19.13,19.15,19.13,19.13,130400.0,17.2385,17.2565,17.2385,17.2385,130400.0
2011-02-18 11:15:00,19.13,19.17,19.13,19.16,191200.0,17.2385,17.2745,17.2385,17.2655,191200.0
2011-02-18 11:20:00,19.16,19.18,19.15,19.17,198400.0,17.2655,17.2835,17.2565,17.2745,198400.0
2011-02-18 11:25:00,19.17,19.17,19.15,19.15,105200.0,17.2745,17.2745,17.2565,17.2565,105200.0
2011-02-18 11:30:00,19.15,19.16,19.13,19.15,144400.0,17.2565,17.2655,17.2385,17.2565,144400.0
2011-02-18 11:35:00,19.15,19.15,19.13,19.14,86800.0,17.2565,17.2565,17.2385,17.2475,86800.0
2011-02-18 11:40:00,19.14,19.15,19.13,19.13,148400.0,17.2475,17.2565,17.2385,17.2385,148400.0
2011-02-18 11:45:00,19.13,19.14,19.11,19.12,161600.0,17.2385,17.2475,17.2204,17.2294,161600.0
2011-02-18 11:50:00,19.12,19.13,19.11,19.12,126000.0,17.2294,17.2385,17.2204,17.2294,126000.0
2011-02-18 11:55:00,19.11,19.12,19.1,19.11,102000.0,17.2204,17.2294,17.2114,17.2204,102000.0
2011-02-18 12:00:00,19.11,19.12,19.09,19.1,244400.0,17.2204,17.2294,17.2024,17.2114,244400.0
2011-02-18 12:05:00,19.1,19.12,19.08,19.12,102000.0,17.2114,17.2294,17.1934,17.2294,102000.0
2011-02-18 12:10:00,19.12,19.14,19.1,19.1,134800.0,17.2294,17.2475,17.2114,17.2114,134800.0
2011-02-18 12:15:00,19.11,19.13,19.1,19.12,61200.0,17.2204,17.2385,17.2114,17.2294,61200.0
2011-02-18 12:20:00,19.12,19.13,19.1,19.11,201600.0,17.2294,17.2385,17.2114,17.2204,201600.0
2011-02-18 12:25:00,19.11,19.13,19.11,19.12,168800.0,17.2204,17.2385,17.2204,17.2294,168800.0
2011-02-18 12:30:00,19.12,19.15,19.12,19.14,90400.0,17.2294,17.2565,17.2294,17.2475,90400.0
2011-02-18 12:35:00,19.14,19.14,19.12,19.12,147600.0,17.2475,17.2475,17.2294,17.2294,147600.0
2011-02-18 12:40:00,19.12,19.14,19.11,19.12,156000.0,17.2294,17.2475,17.2204,17.2294,156000.0
2011-02-18 12:45:00,19.12,19.12,19.1,19.12,152000.0,17.2294,17.2294,17.2114,17.2294,152000.0
2011-02-18 12:50:00,19.12,19.14,19.11,19.12,148000.0,17.2294,17.2475,17.2204,17.2294,148000.0
2011-02-18 12:55:00,19.12,19.13,19.09,19.11,212400.0,17.2294,17.2385,17.2024,17.2204,212400.0
2011-02-18 13:00:00,19.11,19.13,19.11,19.12,140400.0,17.2204,17.2385,17.2204,17.2294,140400.0
2011-02-18 13:05:00,19.12,19.13,19.11,19.11,540000.0,17.2294,17.2385,17.2204,17.2204,540000.0
2011-02-18 13:10:00,19.11,19.13,19.1,19.1,86400.0,17.2204,17.2385,17.2114,17.2114,86400.0
2011-02-18 13:15:00,19.1,19.11,19.1,19.1,60000.0,17.2114,17.2204,17.2114,17.2114,60000.0
2011-02-18 13:20:00,19.11,19.13,19.1,19.12,136000.0,17.2204,17.2385,17.2114,17.2294,136000.0
2011-02-18 13:25:00,19.12,19.12,19.08,19.08,131200.0,17.2294,17.2294,17.1934,17.1934,131200.0
2011-02-18 13:30:00,19.08,19.09,19.04,19.05,327200.0,17.1934,17.2024,17.1573,17.1664,327200.0
2011-02-18 13:35:00,19.04,19.05,19.01,19.02,402000.0,17.1573,17.1664,17.1303,17.1393,402000.0
2011-02-18 13:40:00,19.02,19.05,19.02,19.04,134800.0,17.1393,17.1664,17.1393,17.1573,134800.0
2011-02-18 13:45:00,19.04,19.04,19.0,19.0,194000.0,17.1573,17.1573,17.1213,17.1213,194000.0
2011-02-18 13:50:00,19.0,19.02,19.0,19.02,140000.0,17.1213,17.1393,17.1213,17.1393,140000.0
2011-02-18 13:55:00,19.02,19.03,19.0,19.01,160800.0,17.1393,17.1483,17.1213,17.1303,160800.0
2011-02-18 14:00:00,19.01,19.02,19.0,19.0,230400.0,17.1303,17.1393,17.1213,17.1213,230400.0
2011-02-18 14:05:00,19.0,19.0,18.98,18.99,286400.0,17.1213,17.1213,17.1033,17.1123,286400.0
2011-02-18 14:10:00,18.99,19.0,18.98,18.98,164400.0,17.1123,17.1213,17.1033,17.1033,164400.0
2011-02-18 14:15:00,18.98,18.99,18.95,18.95,191600.0,17.1033,17.1123,17.0762,17.0762,191600.0
2011-02-18 14:20:00,18.95,18.96,18.93,18.93,309200.0,17.0762,17.0853,17.0582,17.0582,309200.0
2011-02-18 14:25:00,18.93,18.95,18.89,18.9,790000.0,17.0582,17.0762,17.0222,17.0312,790000.0
2011-02-18 14:30:00,18.91,18.95,18.89,18.95,318000.0,17.0402,17.0762,17.0222,17.0762,318000.0
2011-02-18 14:35:00,18.95,18.96,18.93,18.96,241200.0,17.0762,17.0853,17.0582,17.0853,241200.0
2011-02-18 14:40:00,18.95,18.98,18.95,18.97,151200.0,17.0762,17.1033,17.0762,17.0943,151200.0
2011-02-18 14:45:00,18.98,19.01,18.97,19.01,333600.0,17.1033,17.1303,17.0943,17.1303,333600.0
2011-02-18 14:50:00,19.01,19.03,19.0,19.02,308800.0,17.1303,17.1483,17.1213,17.1393,308800.0
2011-02-18 14:55:00,19.02,19.03,19.02,19.03,103600.0,17.1393,17.1483,17.1393,17.1483,103600.0
2011-02-18 15:00:00,19.03,19.04,19.02,19.03,56800.0,17.1483,17.1573,17.1393,17.1483,56800.0
2011-02-18 15:05:00,19.03,19.04,19.02,19.03,112800.0,17.1483,17.1573,17.1393,17.1483,112800.0
2011-02-18 15:10:00,19.03,19.03,19.01,19.02,145600.0,17.1483,17.1483,17.1303,17.1393,145600.0
2011-02-18 15:15:00,19.02,19.02,19.0,19.0,143600.0,17.1393,17.1393,17.1213,17.1213,143600.0
2011-02-18 15:20:00,19.0,19.0,19.0,19.0,148800.0,17.1213,17.1213,17.1213,17.1213,148800.0
2011-02-18 15:25:00,19.0,19.0,18.97,18.97,166000.0,17.1213,17.1213,17.0943,17.0943,166000.0
2011-02-18 15:30:00,18.97,18.99,18.95,18.97,147600.0,17.0943,17.1123,17.0762,17.0943,147600.0
2011-02-18 15:35:00,18.96,18.97,18.95,18.96,166400.0,17.0853,17.0943,17.0762,17.0853,166400.0
2011-02-18 15:40:00,18.96,18.99,18.96,18.97,239600.0,17.0853,17.1123,17.0853,17.0943,239600.0
2011-02-18 15:45:00,18.97,19.0,18.97,18.98,470400.0,17.0943,17.1213,17.0943,17.1033,470400.0
2011-02-18 15:50:00,18.98,19.0,18.96,18.96,478400.0,17.1033,17.1213,17.0853,17.0853,478400.0
2011-02-18 15:55:00,18.96,19.02,18.95,18.96,2086400.0,17.0853,17.1393,17.0762,17.0853,2086400.0
2011-02-22 09:30:00,18.59,18.61,18.28,18.4,1426000.0,16.7518,16.7699,16.4725,16.5806,1426000.0
2011-02-22 09:35:00,18.39,18.43,18.35,18.4,763600.0,16.5716,16.6077,16.5356,16.5806,763600.0
2011-02-22 09:40:00,18.4,18.42,18.39,18.41,553200.0,16.5806,16.5987,16.5716,16.5896,553200.0
2011-02-22 09:45:00,18.41,18.54,18.4,18.54,529600.0,16.5896,16.7068,16.5806,16.7068,529600.0
2011-02-22 09:50:00,18.54,18.59,18.53,18.55,528400.0,16.7068,16.7518,16.6978,16.7158,528400.0
2011-02-22 09:55:00,18.55,18.63,18.54,18.62,282800.0,16.7158,16.7879,16.7068,16.7789,282800.0
2011-02-22 10:00:00,18.62,18.7,18.61,18.65,393600.0,16.7789,16.851,16.7699,16.8059,393600.0
2011-02-22 10:05:00,18.66,18.7,18.61,18.68,236400.0,16.8149,16.851,16.7699,16.8329,236400.0
2011-02-22 10:10:00,18.68,18.75,18.68,18.75,254000.0,16.8329,16.896,16.8329,16.896,254000.0
2011-02-22 10:15:00,18.75,18.78,18.73,18.75,304800.0,16.896,16.9231,16.878,16.896,304800.0
2011-02-22 10:20:00,18.75,18.77,18.68,18.68,293600.0,16.896,16.914,16.8329,16.8329,293600.0
2011-02-22 10:25:00,18.68,18.72,18.68,18.69,172000.0,16.8329,16.869,16.8329,16.842,172000.0
2011-02-22 10:30:00,18.69,18.7,18.66,18.66,172400.0,16.842,16.851,16.8149,16.8149,172400.0
2011-02-22 10:35:00,18.66,18.7,18.66,18.68,118000.0,16.8149,16.851,16.8149,16.8329,118000.0
2011-02-22 10:40:00,18.68,18.7,18.66,18.7,161600.0,16.8329,16.851,16.8149,16.851,161600.0
2011-02-22 10:45:00,18.69,18.69,18.65,18.66,169600.0,16.842,16.842,16.8059,16.8149,169600.0
2011-02-22 10:50:00,18.66,18.68,18.66,18.67,123200.0,16.8149,16.8329,16.8149,16.8239,123200.0
2011-02-22 10:55:00,18.67,18.67,18.65,18.66,163200.0,16.8239,16.8239,16.8059,16.8149,163200.0
2011-02-22 11:00:00,18.66,18.67,18.57,18.58,253600.0,16.8149,16.8239,16.7338,16.7428,253600.0
2011-02-22 11:05:00,18.58,18.63,18.58,18.61,164000.0,16.7428,16.7879,16.7428,16.7699,164000.0
2011-02-22 11:10:00,18.61,18.63,18.61,18.62,88400.0,16.7699,16.7879,16.7699,16.7789,88400.0
2011-02-22 11:15:00,18.61,18.64,18.6,18.61,174400.0,16.7699,16.7969,16.7609,16.7699,174400.0
2011-02-22 11:20:00,18.61,18.66,18.61,18.63,99600.0,16.7699,16.8149,16.7699,16.7879,99600.0
2011-02-22 11:25:00,18.62,18.64,18.61,18.64,102000.0,16.7789,16.7969,16.7699,16.7969,102000.0
2011-02-22 11:30:00,18.64,18.66,18.61,18.66,262000.0,16.7969,16.8149,16.7699,16.8149,262000.0
2011-02-22 11:35:00,18.65,18.65,18.6,18.61,237200.0,16.8059,16.8059,16.7609,16.7699,237200.0
2011-02-22 11:40:00,18.6,18.62,18.6,18.6,175200.0,16.7609,16.7789,16.7609,16.7609,175200.0
2011-02-22 11:45:00,18.61,18.62,18.59,18.62,139200.0,16.7699,16.7789,16.7518,16.7789,139200.0
2011-02-22 11:50:00,18.62,18.62,18.58,18.59,142400.0,16.7789,16.7789,16.7428,16.7518,142400.0
2011-02-22 11:55:00,18.59,18.65,18.59,18.64,118000.0,16.7518,16.8059,16.7518,16.7969,118000.0
2011-02-22 12:00:00,18.64,18.64,18.6,18.63,105600.0,16.7969,16.7969,16.7609,16.7879,105600.0
2011-02-22 12:05:00,18.63,18.65,18.61,18.64,109200.0,16.7879,16.8059,16.7699,16.7969,109200.0
2011-02-22 12:10:00,18.64,18.64,18.6,18.61,92400.0,16.7969,16.7969,16.7609,16.7699,92400.0
2011-02-22 12:15:00,18.61,18.62,18.58,18.62,116800.0,16.7699,16.7789,16.7428,16.7789,116800.0
2011-02-22 12:20:00,18.62,18.63,18.61,18.63,92400.0,16.7789,16.7879,16.7699,16.7879,92400.0
2011-02-22 12:25:00,18.63,18.64,18.61,18.61,96400.0,16.7879,16.7969,16.7699,16.7699,96400.0
2011-02-22 12:30:00,18.61,18.63,18.6,18.61,72000.0,16.7699,16.7879,16.7609,16.7699,72000.0
2011-02-22 12:35:00,18.6,18.6,18.59,18.59,59200.0,16.7609,16.7609,16.7518,16.7518,59200.0
2011-02-22 12:40:00,18.59,18.6,18.52,18.54,238800.0,16.7518,16.7609,16.6888,16.7068,238800.0
2011-02-22 12:45:00,18.54,18.6,18.54,18.54,182800.0,16.7068,16.7609,16.7068,16.7068,182800.0
2011-02-22 12:50:00,18.54,18.57,18.51,18.55,203200.0,16.7068,16.7338,16.6798,16.7158,203200.0
2011-02-22 12:55:00,18.55,18.59,18.55,18.58,124400.0,16.7158,16.7518,16.7158,16.7428,124400.0
2011-02-22 13:00:00,18.58,18.58,18.54,18.57,134400.0,16.7428,16.7428,16.7068,16.7338,134400.0
2011-02-22 13:05:00,18.57,18.6,18.56,18.6,72000.0,16.7338,16.7609,16.7248,16.7609,72000.0
2011-02-22 13:10:00,18.59,18.6,18.57,18.57,121200.0,16.7518,16.7609,16.7338,16.7338,121200.0
2011-02-22 13:15:00,18.57,18.58,18.55,18.56,140800.0,16.7338,16.7428,16.7158,16.7248,140800.0
2011-02-22 13:20:00,18.56,18.56,18.5,18.5,316400.0,16.7248,16.7248,16.6707,16.6707,316400.0
2011-02-22 13:25:00,18.51,18.52,18.49,18.5,301600.0,16.6798,16.6888,16.6617,16.6707,301600.0
2011-02-22 13:30:00,18.5,18.51,18.49,18.49,253600.0,16.6707,16.6798,16.6617,16.6617,253600.0
2011-02-22 13:35:00,18.5,18.52,18.5,18.52,217600.0,16.6707,16.6888,16.6707,16.6888,217600.0
2011-02-22 13:40:00,18.52,18.53,18.5,18.51,104800.0,16.6888,16.6978,16.6707,16.6798,104800.0
2011-02-22 13:45:00,18.51,18.51,18.48,18.48,169200.0,16.6798,16.6798,16.6527,16.6527,169200.0
2011-02-22 13:50:00,18.48,18.49,18.48,18.49,131200.0,16.6527,16.6617,16.6527,16.6617,131200.0
2011-02-22 13:55:00,18.49,18.49,18.47,18.49,126400.0,16.6617,16.6617,16.6437,16.6617,126400.0
2011-02-22 14:00:00,18.49,18.49,18.47,18.47,111200.0,16.6617,16.6617,16.6437,16.6437,111200.0
2011-02-22 14:05:00,18.48,18.48,18.46,18.48,152400.0,16.6527,16.6527,16.6347,16.6527,152400.0
2011-02-22 14:10:00,18.48,18.5,18.48,18.48,133600.0,16.6527,16.6707,16.6527,16.6527,133600.0
2011-02-22 14:15:00,18.49,18.52,18.49,18.5,106000.0,16.6617,16.6888,16.6617,16.6707,106000.0
2011-02-22 14:20:00,18.5,18.52,18.49,18.52,204000.0,16.6707,16.6888,16.6617,16.6888,204000.0
2011-02-22 14:25:00,18.52,18.55,18.51,18.54,162800.0,16.6888,16.7158,16.6798,16.7068,162800.0
2011-02-22 14:30:00,18.54,18.57,18.54,18.54,103200.0,16.7068,16.7338,16.7068,16.7068,103200.0
2011-02-22 14:35:00,18.55,18.57,18.52,18.52,156800.0,16.7158,16.7338,16.6888,16.6888,156800.0
2011-02-22 14:40:00,18.52,18.53,18.5,18.52,193600.0,16.6888,16.6978,16.6707,16.6888,193600.0
2011-02-22 14:45:00,18.52,18.56,18.52,18.56,224800.0,16.6888,16.7248,16.6888,16.7248,224800.0
2011-02-22 14:50:00,18.56,18.56,18.51,18.54,289200.0,16.7248,16.7248,16.6798,16.7068,289200.0
2011-02-22 14:55:00,18.54,18.56,18.53,18.54,201600.0,16.7068,16.7248,16.6978,16.7068,201600.0
2011-02-22 15:00:00,18.54,18.57,18.53,18.57,207200.0,16.7068,16.7338,16.6978,16.7338,207200.0
2011-02-22 15:05:00,18.57,18.57,18.52,18.55,229600.0,16.7338,16.7338,16.6888,16.7158,229600.0
2011-02-22 15:10:00,18.55,18.57,18.53,18.54,153200.0,16.7158,16.7338,16.6978,16.7068,153200.0
2011-02-22 15:15:00,18.54,18.54,18.49,18.49,232000.0,16.7068,16.7068,16.6617,16.6617,232000.0
2011-02-22 15:20:00,18.49,18.5,18.47,18.49,152400.0,16.6617,16.6707,16.6437,16.6617,152400.0
2011-02-22 15:25:00,18.49,18.49,18.45,18.45,295200.0,16.6617,16.6617,16.6257,16.6257,295200.0
2011-02-22 15:30:00,18.45,18.47,18.45,18.46,308000.0,16.6257,16.6437,16.6257,16.6347,308000.0
2011-02-22 15:35:00,18.46,18.49,18.45,18.46,310400.0,16.6347,16.6617,16.6257,16.6347,310400.0
2011-02-22 15:40:00,18.46,18.47,18.44,18.44,252800.0,16.6347,16.6437,16.6167,16.6167,252800.0
2011-02-22 15:45:00,18.44,18.45,18.42,18.43,318400.0,16.6167,16.6257,16.5987,16.6077,318400.0
2011-02-22 15:50:00,18.43,18.47,18.43,18.46,378400.0,16.6077,16.6437,16.6077,16.6347,378400.0
2011-02-22 15:55:00,18.46,18.46,18.42,18.45,917200.0,16.6347,16.6347,16.5987,16.6257,917200.0
2011-02-23 09:30:00,18.41,18.47,18.38,18.45,474800.0,16.5896,16.6437,16.5626,16.6257,474800.0
2011-02-23 09:35:00,18.45,18.6,18.43,18.6,665200.0,16.6257,16.7609,16.6077,16.7609,665200.0
2011-02-23 09:40:00,18.6,18.63,18.56,18.61,266800.0,16.7609,16.7879,16.7248,16.7699,266800.0
2011-02-23 09:45:00,18.6,18.64,18.52,18.55,292400.0,16.7609,16.7969,16.6888,16.7158,292400.0
2011-02-23 09:50:00,18.55,18.56,18.5,18.54,294000.0,16.7158,16.7248,16.6707,16.7068,294000.0
2011-02-23 09:55:00,18.54,18.57,18.53,18.56,135200.0,16.7068,16.7338,16.6978,16.7248,135200.0
2011-02-23 10:00:00,18.55,18.6,18.54,18.57,173200.0,16.7158,16.7609,16.7068,16.7338,173200.0
2011-02-23 10:05:00,18.56,18.58,18.56,18.56,216000.0,16.7248,16.7428,16.7248,16.7248,216000.0
2011-02-23 10:10:00,18.56,18.58,18.54,18.56,206000.0,16.7248,16.7428,16.7068,16.7248,206000.0
2011-02-23 10:15:00,18.56,18.58,18.51,18.54,457600.0,16.7248,16.7428,16.6798,16.7068,457600.0
2011-02-23 10:20:00,18.54,18.54,18.49,18.53,328000.0,16.7068,16.7068,16.6617,16.6978,328000.0
2011-02-23 10:25:00,18.53,18.55,18.5,18.5,179200.0,16.6978,16.7158,16.6707,16.6707,179200.0
2011-02-23 10:30:00,18.5,18.55,18.49,18.52,157200.0,16.6707,16.7158,16.6617,16.6888,157200.0
2011-02-23 10:35:00,18.51,18.55,18.5,18.54,154000.0,16.6798,16.7158,16.6707,16.7068,154000.0
2011-02-23 10:40:00,18.53,18.54,18.49,18.49,251600.0,16.6978,16.7068,16.6617,16.6617,251600.0
2011-02-23 10:45:00,18.49,18.52,18.49,18.52,4808400.0,16.6617,16.6888,16.6617,16.6888,4808400.0
2011-02-23 10:50:00,18.52,18.56,18.51,18.54,173600.0,16.6888,16.7248,16.6798,16.7068,173600.0
2011-02-23 10:55:00,18.53,18.55,18.5,18.5,143200.0,16.6978,16.7158,16.6707,16.6707,143200.0
2011-02-23 11:00:00,18.5,18.51,18.5,18.5,110800.0,16.6707,16.6798,16.6707,16.6707,110800.0
2011-02-23 11:05:00,18.5,18.5,18.49,18.5,524000.0,16.6707,16.6707,16.6617,16.6707,524000.0
2011-02-23 11:10:00,18.5,18.5,18.47,18.47,100000.0,16.6707,16.6707,16.6437,16.6437,100000.0
2011-02-23 11:15:00,18.48,18.48,18.44,18.47,162400.0,16.6527,16.6527,16.6167,16.6437,162400.0
2011-02-23 11:20:00,18.47,18.48,18.46,18.46,148400.0,16.6437,16.6527,16.6347,16.6347,148400.0
2011-02-23 11:25:00,18.46,18.46,18.39,18.39,270400.0,16.6347,16.6347,16.5716,16.5716,270400.0
2011-02-23 11:30:00,18.39,18.4,18.36,18.38,379200.0,16.5716,16.5806,16.5446,16.5626,379200.0
2011-02-23 11:35:00,18.38,18.39,18.37,18.37,290800.0,16.5626,16.5716,16.5536,16.5536,290800.0
2011-02-23 11:40:00,18.37,18.38,18.34,18.36,286000.0,16.5536,16.5626,16.5266,16.5446,286000.0
2011-02-23 11:45:00,18.36,18.36,18.34,18.34,398400.0,16.5446,16.5446,16.5266,16.5266,398400.0
2011-02-23 11:50:00,18.34,18.34,18.31,18.32,108400.0,16.5266,16.5266,16.4995,16.5085,108400.0
2011-02-23 11:55:00,18.32,18.33,18.3,18.31,228800.0,16.5085,16.5176,16.4905,16.4995,228800.0
2011-02-23 12:00:00,18.31,18.32,18.31,18.31,178400.0,16.4995,16.5085,16.4995,16.4995,178400.0
2011-02-23 12:05:00,18.31,18.33,18.3,18.31,203600.0,16.4995,16.5176,16.4905,16.4995,203600.0
2011-02-23 12:10:00,18.31,18.32,18.31,18.32,157200.0,16.4995,16.5085,16.4995,16.5085,157200.0
2011-02-23 12:15:00,18.32,18.32,18.29,18.29,212800.0,16.5085,16.5085,16.4815,16.4815,212800.0
2011-02-23 12:20:00,18.29,18.31,18.28,18.3,209200.0,16.4815,16.4995,16.4725,16.4905,209200.0
2011-02-23 12:25:00,18.3,18.31,18.28,18.28,287200.0,16.4905,16.4995,16.4725,16.4725,287200.0
2011-02-23 12:30:00,18.28,18.28,18.26,18.27,206800.0,16.4725,16.4725,16.4545,16.4635,206800.0
2011-02-23 12:35:00,18.27,18.27,18.25,18.27,272400.0,16.4635,16.4635,16.4455,16.4635,272400.0
2011-02-23 12:40:00,18.27,18.27,18.26,18.26,113600.0,16.4635,16.4635,16.4545,16.4545,113600.0
2011-02-23 12:45:00,18.26,18.27,18.25,18.26,91600.0,16.4545,16.4635,16.4455,16.4545,91600.0
2011-02-23 12:50:00,18.26,18.26,18.24,18.24,275600.0,16.4545,16.4545,16.4365,16.4365,275600.0
2011-02-23 12:55:00,18.25,18.27,18.23,18.26,152000.0,16.4455,16.4635,16.4274,16.4545,152000.0
2011-02-23 13:00:00,18.26,18.26,18.25,18.25,120800.0,16.4545,16.4545,16.4455,16.4455,120800.0
2011-02-23 13:05:00,18.25,18.26,18.24,18.24,109200.0,16.4455,16.4545,16.4365,16.4365,109200.0
2011-02-23 13:10:00,18.24,18.25,18.23,18.23,124800.0,16.4365,16.4455,16.4274,16.4274,124800.0
2011-02-23 13:15:00,18.23,18.23,18.2,18.21,228000.0,16.4274,16.4274,16.4004,16.4094,228000.0
2011-02-23 13:20:00,18.22,18.25,18.21,18.25,293200.0,16.4184,16.4455,16.4094,16.4455,293200.0
2011-02-23 13:25:00,18.25,18.26,18.22,18.26,241600.0,16.4455,16.4545,16.4184,16.4545,241600.0
2011-02-23 13:30:00,18.26,18.26,18.22,18.22,136400.0,16.4545,16.4545,16.4184,16.4184,136400.0
2011-02-23 13:35:00,18.22,18.25,18.22,18.24,185600.0,16.4184,16.4455,16.4184,16.4365,185600.0
2011-02-23 13:40:00,18.24,18.25,18.22,18.24,301600.0,16.4365,16.4455,16.4184,16.4365,301600.0
2011-02-23 13:45:00,18.25,18.25,18.23,18.23,150800.0,16.4455,16.4455,16.4274,16.4274,150800.0
2011-02-23 13:50:00,18.23,18.26,18.23,18.26,577200.0,16.4274,16.4545,16.4274,16.4545,577200.0
2011-02-23 13:55:00,18.26,18.26,18.23,18.25,233600.0,16.4545,16.4545,16.4274,16.4455,233600.0
2011-02-23 14:00:00,18.25,18.26,18.24,18.26,116800.0,16.4455,16.4545,16.4365,16.4545,116800.0
2011-02-23 14:05:00,18.26,18.28,18.25,18.28,168000.0,16.4545,16.4725,16.4455,16.4725,168000.0
2011-02-23 14:10:00,18.27,18.28,18.22,18.24,202000.0,16.4635,16.4725,16.4184,16.4365,202000.0
2011-02-23 14:15:00,18.23,18.26,18.23,18.24,97200.0,16.4274,16.4545,16.4274,16.4365,97200.0
2011-02-23 14:20:00,18.24,18.28,18.24,18.26,138400.0,16.4365,16.4725,16.4365,16.4545,138400.0
2011-02-23 14:25:00,18.26,18.26,18.21,18.22,106800.0,16.4545,16.4545,16.4094,16.4184,106800.0
2011-02-23 14:30:00,18.23,18.25,18.23,18.24,218800.0,16.4274,16.4455,16.4274,16.4365,218800.0
2011-02-23 14:35:00,18.24,18.25,18.24,18.24,119200.0,16.4365,16.4455,16.4365,16.4365,119200.0
2011-02-23 14:40:00,18.24,18.25,18.23,18.25,136400.0,16.4365,16.4455,16.4274,16.4455,136400.0
2011-02-23 14:45:00,18.25,18.25,18.22,18.24,185600.0,16.4455,16.4455,16.4184,16.4365,185600.0
2011-02-23 14:50:00,18.24,18.27,18.22,18.27,208000.0,16.4365,16.4635,16.4184,16.4635,208000.0
2011-02-23 14:55:00,18.26,18.31,18.26,18.3,200000.0,16.4545,16.4995,16.4545,16.4905,200000.0
2011-02-23 15:00:00,18.3,18.32,18.3,18.31,137200.0,16.4905,16.5085,16.4905,16.4995,137200.0
2011-02-23 15:05:00,18.3,18.33,18.3,18.31,148000.0,16.4905,16.5176,16.4905,16.4995,148000.0
2011-02-23 15:10:00,18.31,18.31,18.3,18.3,208400.0,16.4995,16.4995,16.4905,16.4905,208400.0
2011-02-23 15:15:00,18.3,18.32,18.28,18.3,336800.0,16.4905,16.5085,16.4725,16.4905,336800.0
2011-02-23 15:20:00,18.31,18.36,18.31,18.34,242000.0,16.4995,16.5446,16.4995,16.5266,242000.0
2011-02-23 15:25:00,18.34,18.35,18.33,18.34,124800.0,16.5266,16.5356,16.5176,16.5266,124800.0
2011-02-23 15:30:00,18.34,18.34,18.3,18.32,204000.0,16.5266,16.5266,16.4905,16.5085,204000.0
2011-02-23 15:35:00,18.32,18.33,18.3,18.32,153600.0,16.5085,16.5176,16.4905,16.5085,153600.0
2011-02-23 15:40:00,18.32,18.33,18.3,18.31,251600.0,16.5085,16.5176,16.4905,16.4995,251600.0
2011-02-23 15:45:00,18.31,18.32,18.25,18.27,658000.0,16.4995,16.5085,16.4455,16.4635,658000.0
2011-02-23 15:50:00,18.27,18.29,18.25,18.26,351600.0,16.4635,16.4815,16.4455,16.4545,351600.0
2011-02-23 15:55:00,18.27,18.27,18.2,18.23,2073600.0,16.4635,16.4635,16.4004,16.4274,2073600.0
2011-02-24 09:30:00,18.17,18.38,18.16,18.2,687200.0,16.3734,16.5626,16.3644,16.4004,687200.0
2011-02-24 09:35:00,18.2,18.25,18.17,18.23,333600.0,16.4004,16.4455,16.3734,16.4274,333600.0
2011-02-24 09:40:00,18.24,18.3,18.18,18.3,422800.0,16.4365,16.4905,16.3824,16.4905,422800.0
2011-02-24 09:45:00,18.29,18.36,18.27,18.3,319200.0,16.4815,16.5446,16.4635,16.4905,319200.0
2011-02-24 09:50:00,18.3,18.38,18.29,18.35,468400.0,16.4905,16.5626,16.4815,16.5356,468400.0
2011-02-24 09:55:00,18.34,18.37,18.28,18.36,146400.0,16.5266,16.5536,16.4725,16.5446,146400.0
2011-02-24 10:00:00,18.36,18.36,18.33,18.33,163200.0,16.5446,16.5446,16.5176,16.5176,163200.0
2011-02-24 10:05:00,18.33,18.41,18.33,18.41,227600.0,16.5176,16.5896,16.5176,16.5896,227600.0
2011-02-24 10:10:00,18.41,18.44,18.39,18.43,174800.0,16.5896,16.6167,16.5716,16.6077,174800.0
2011-02-24 10:15:00,18.43,18.47,18.4,18.43,226400.0,16.6077,16.6437,16.5806,16.6077,226400.0
2011-02-24 10:20:00,18.43,18.46,18.41,18.43,136800.0,16.6077,16.6347,16.5896,16.6077,136800.0
2011-02-24 10:25:00,18.43,18.43,18.35,18.37,176800.0,16.6077,16.6077,16.5356,16.5536,176800.0
2011-02-24 10:30:00,18.38,18.39,18.33,18.35,170000.0,16.5626,16.5716,16.5176,16.5356,170000.0
2011-02-24 10:35:00,18.35,18.35,18.3,18.31,167600.0,16.5356,16.5356,16.4905,16.4995,167600.0
2011-02-24 10:40:00,18.31,18.34,18.3,18.33,120000.0,16.4995,16.5266,16.4905,16.5176,120000.0
2011-02-24 10:45:00,18.33,18.33,18.28,18.31,159600.0,16.5176,16.5176,16.4725,16.4995,159600.0
2011-02-24 10:50:00,18.31,18.36,18.3,18.36,120000.0,16.4995,16.5446,16.4905,16.5446,120000.0
2011-02-24 10:55:00,18.36,18.37,18.32,18.34,1351600.0,16.5446,16.5536,16.5085,16.5266,1351600.0
2011-02-24 11:00:00,18.34,18.34,18.28,18.28,167600.0,16.5266,16.5266,16.4725,16.4725,167600.0
2011-02-24 11:05:00,18.28,18.31,18.26,18.29,92000.0,16.4725,16.4995,16.4545,16.4815,92000.0
2011-02-24 11:10:00,18.3,18.35,18.3,18.35,122400.0,16.4905,16.5356,16.4905,16.5356,122400.0
2011-02-24 11:15:00,18.35,18.4,18.35,18.4,145600.0,16.5356,16.5806,16.5356,16.5806,145600.0
2011-02-24 11:20:00,18.4,18.41,18.38,18.39,185200.0,16.5806,16.5896,16.5626,16.5716,185200.0
2011-02-24 11:25:00,18.38,18.43,18.38,18.43,104000.0,16.5626,16.6077,16.5626,16.6077,104000.0
2011-02-24 11:30:00,18.43,18.47,18.42,18.44,128000.0,16.6077,16.6437,16.5987,16.6167,128000.0
2011-02-24 11:35:00,18.44,18.44,18.39,18.39,69600.0,16.6167,16.6167,16.5716,16.5716,69600.0
2011-02-24 11:40:00,18.39,18.42,18.39,18.39,84800.0,16.5716,16.5987,16.5716,16.5716,84800.0
2011-02-24 11:45:00,18.39,18.39,18.32,18.34,106800.0,16.5716,16.5716,16.5085,16.5266,106800.0
2011-02-24 11:50:00,18.34,18.36,18.32,18.36,72400.0,16.5266,16.5446,16.5085,16.5446,72400.0
2011-02-24 11:55:00,18.35,18.35,18.31,18.32,75600.0,16.5356,16.5356,16.4995,16.5085,75600.0
2011-02-24 12:00:00,18.32,18.34,18.29,18.3,57200.0,16.5085,16.5266,16.4815,16.4905,57200.0
2011-02-24 12:05:00,18.29,18.3,18.25,18.27,94000.0,16.4815,16.4905,16.4455,16.4635,94000.0
2011-02-24 12:10:00,18.27,18.3,18.26,18.28,72400.0,16.4635,16.4905,16.4545,16.4725,72400.0
2011-02-24 12:15:00,18.28,18.32,18.28,18.31,44400.0,16.4725,16.5085,16.4725,16.4995,44400.0
2011-02-24 12:20:00,18.31,18.32,18.3,18.3,33200.0,16.4995,16.5085,16.4905,16.4905,33200.0
2011-02-24 12:25:00,18.3,18.3,18.26,18.28,121200.0,16.4905,16.4905,16.4545,16.4725,121200.0
2011-02-24 12:30:00,18.28,18.31,18.27,18.3,119600.0,16.4725,16.4995,16.4635,16.4905,119600.0
2011-02-24 12:35:00,18.3,18.32,18.3,18.32,92000.0,16.4905,16.5085,16.4905,16.5085,92000.0
2011-02-24 12:40:00,18.32,18.34,18.28,18.3,113600.0,16.5085,16.5266,16.4725,16.4905,113600.0
2011-02-24 12:45:00,18.3,18.3,18.26,18.27,156800.0,16.4905,16.4905,16.4545,16.4635,156800.0
2011-02-24 12:50:00,18.27,18.3,18.27,18.3,76800.0,16.4635,16.4905,16.4635,16.4905,76800.0
2011-02-24 12:55:00,18.3,18.31,18.28,18.29,144800.0,16.4905,16.4995,16.4725,16.4815,144800.0
2011-02-24 13:00:00,18.29,18.32,18.28,18.32,124000.0,16.4815,16.5085,16.4725,16.5085,124000.0
2011-02-24 13:05:00,18.32,18.33,18.28,18.28,66400.0,16.5085,16.5176,16.4725,16.4725,66400.0
2011-02-24 13:10:00,18.28,18.32,18.28,18.3,98000.0,16.4725,16.5085,16.4725,16.4905,98000.0
2011-02-24 13:15:00,18.3,18.34,18.3,18.34,206400.0,16.4905,16.5266,16.4905,16.5266,206400.0
2011-02-24 13:20:00,18.34,18.34,18.28,18.29,90000.0,16.5266,16.5266,16.4725,16.4815,90000.0
2011-02-24 13:25:00,18.29,18.31,18.27,18.31,92400.0,16.4815,16.4995,16.4635,16.4995,92400.0
2011-02-24 13:30:00,18.31,18.34,18.31,18.32,99600.0,16.4995,16.5266,16.4995,16.5085,99600.0
2011-02-24 13:35:00,18.32,18.34,18.32,18.33,60800.0,16.5085,16.5266,16.5085,16.5176,60800.0
2011-02-24 13:40:00,18.33,18.33,18.27,18.29,123600.0,16.5176,16.5176,16.4635,16.4815,123600.0
2011-02-24 13:45:00,18.29,18.3,18.27,18.28,164400.0,16.4815,16.4905,16.4635,16.4725,164400.0
2011-02-24 13:50:00,18.27,18.29,18.27,18.27,163600.0,16.4635,16.4815,16.4635,16.4635,163600.0
2011-02-24 13:55:00,18.27,18.28,18.26,18.28,184800.0,16.4635,16.4725,16.4545,16.4725,184800.0
2011-02-24 14:00:00,18.28,18.3,18.28,18.3,84000.0,16.4725,16.4905,16.4725,16.4905,84000.0
2011-02-24 14:05:00,18.3,18.32,18.29,18.32,132000.0,16.4905,16.5085,16.4815,16.5085,132000.0
2011-02-24 14:10:00,18.32,18.35,18.31,18.34,178800.0,16.5085,16.5356,16.4995,16.5266,178800.0
2011-02-24 14:15:00,18.34,18.38,18.32,18.37,294800.0,16.5266,16.5626,16.5085,16.5536,294800.0
2011-02-24 14:20:00,18.37,18.4,18.35,18.39,210000.0,16.5536,16.5806,16.5356,16.5716,210000.0
2011-02-24 14:25:00,18.38,18.4,18.36,18.36,114400.0,16.5626,16.5806,16.5446,16.5446,114400.0
2011-02-24 14:30:00,18.36,18.42,18.36,18.42,240000.0,16.5446,16.5987,16.5446,16.5987,240000.0
2011-02-24 14:35:00,18.42,18.43,18.4,18.41,179600.0,16.5987,16.6077,16.5806,16.5896,179600.0
2011-02-24 14:40:00,18.41,18.42,18.4,18.41,212000.0,16.5896,16.5987,16.5806,16.5896,212000.0
2011-02-24 14:45:00,18.41,18.43,18.39,18.43,170800.0,16.5896,16.6077,16.5716,16.6077,170800.0
2011-02-24 14:50:00,18.43,18.43,18.4,18.42,176000.0,16.6077,16.6077,16.5806,16.5987,176000.0
2011-02-24 14:55:00,18.42,18.46,18.42,18.46,207200.0,16.5987,16.6347,16.5987,16.6347,207200.0
2011-02-24 15:00:00,18.45,18.46,18.41,18.43,169200.0,16.6257,16.6347,16.5896,16.6077,169200.0
2011-02-24 15:05:00,18.43,18.47,18.4,18.46,117200.0,16.6077,16.6437,16.5806,16.6347,117200.0
2011-02-24 15:10:00,18.46,18.48,18.45,18.47,263600.0,16.6347,16.6527,16.6257,16.6437,263600.0
2011-02-24 15:15:00,18.47,18.49,18.47,18.48,366800.0,16.6437,16.6617,16.6437,16.6527,366800.0
2011-02-24 15:20:00,18.48,18.5,18.47,18.49,187600.0,16.6527,16.6707,16.6437,16.6617,187600.0
2011-02-24 15:25:00,18.49,18.51,18.49,18.5,284400.0,16.6617,16.6798,16.6617,16.6707,284400.0
2011-02-24 15:30:00,18.5,18.56,18.49,18.53,469200.0,16.6707,16.7248,16.6617,16.6978,469200.0
2011-02-24 15:35:00,18.53,18.53,18.5,18.51,280000.0,16.6978,16.6978,16.6707,16.6798,280000.0
2011-02-24 15:40:00,18.51,18.51,18.48,18.49,295200.0,16.6798,16.6798,16.6527,16.6617,295200.0
2011-02-24 15:45:00,18.49,18.52,18.49,18.5,411600.0,16.6617,16.6888,16.6617,16.6707,411600.0
2011-02-24 15:50:00,18.5,18.51,18.46,18.48,350800.0,16.6707,16.6798,16.6347,16.6527,350800.0
2011-02-24 15:55:00,18.48,18.48,18.45,18.48,709600.0,16.6527,16.6527,16.6257,16.6527,709600.0
2011-02-25 09:30:00,18.55,18.64,18.55,18.64,411600.0,16.7158,16.7969,16.7158,16.7969,411600.0
2011-02-25 09:35:00,18.64,18.67,18.62,18.64,228000.0,16.7969,16.8239,16.7789,16.7969,228000.0
2011-02-25 09:40:00,18.64,18.65,18.61,18.64,170400.0,16.7969,16.8059,16.7699,16.7969,170400.0
2011-02-25 09:45:00,18.63,18.69,18.63,18.67,160800.0,16.7879,16.842,16.7879,16.8239,160800.0
2011-02-25 09:50:00,18.67,18.7,18.64,18.68,170000.0,16.8239,16.851,16.7969,16.8329,170000.0
2011-02-25 09:55:00,18.68,18.69,18.66,18.68,156400.0,16.8329,16.842,16.8149,16.8329,156400.0
2011-02-25 10:00:00,18.68,18.72,18.68,18.72,181600.0,16.8329,16.869,16.8329,16.869,181600.0
2011-02-25 10:05:00,18.71,18.76,18.71,18.75,253200.0,16.86,16.905,16.86,16.896,253200.0
2011-02-25 10:10:00,18.75,18.78,18.74,18.76,236400.0,16.896,16.9231,16.887,16.905,236400.0
2011-02-25 10:15:00,18.77,18.8,18.75,18.76,199600.0,16.914,16.9411,16.896,16.905,199600.0
2011-02-25 10:20:00,18.76,18.78,18.75,18.77,144800.0,16.905,16.9231,16.896,16.914,144800.0
2011-02-25 10:25:00,18.76,18.78,18.75,18.76,138800.0,16.905,16.9231,16.896,16.905,138800.0
2011-02-25 10:30:00,18.76,18.81,18.76,18.8,242800.0,16.905,16.9501,16.905,16.9411,242800.0
2011-02-25 10:35:00,18.81,18.84,18.8,18.84,162000.0,16.9501,16.9771,16.9411,16.9771,162000.0
2011-02-25 10:40:00,18.84,18.84,18.8,18.8,204000.0,16.9771,16.9771,16.9411,16.9411,204000.0
2011-02-25 10:45:00,18.8,18.82,18.79,18.81,130000.0,16.9411,16.9591,16.9321,16.9501,130000.0
2011-02-25 10:50:00,18.82,18.83,18.8,18.81,136000.0,16.9591,16.9681,16.9411,16.9501,136000.0
2011-02-25 10:55:00,18.81,18.81,18.77,18.8,135200.0,16.9501,16.9501,16.914,16.9411,135200.0
2011-02-25 11:00:00,18.8,18.8,18.77,18.78,176000.0,16.9411,16.9411,16.914,16.9231,176000.0
2011-02-25 11:05:00,18.78,18.79,18.77,18.78,178400.0,16.9231,16.9321,16.914,16.9231,178400.0
2011-02-25 11:10:00,18.78,18.78,18.76,18.78,133600.0,16.9231,16.9231,16.905,16.9231,133600.0
2011-02-25 11:15:00,18.77,18.79,18.77,18.77,109600.0,16.914,16.9321,16.914,16.914,109600.0
2011-02-25 11:20:00,18.77,18.81,18.77,18.8,229200.0,16.914,16.9501,16.914,16.9411,229200.0
2011-02-25 11:25:00,18.79,18.79,18.75,18.76,143200.0,16.9321,16.9321,16.896,16.905,143200.0
2011-02-25 11:30:00,18.76,18.78,18.75,18.77,156800.0,16.905,16.9231,16.896,16.914,156800.0
2011-02-25 11:35:00,18.77,18.78,18.76,18.78,154800.0,16.914,16.9231,16.905,16.9231,154800.0
2011-02-25 11:40:00,18.78,18.78,18.75,18.76,220800.0,16.9231,16.9231,16.896,16.905,220800.0
2011-02-25 11:45:00,18.75,18.79,18.75,18.77,187200.0,16.896,16.9321,16.896,16.914,187200.0
2011-02-25 11:50:00,18.77,18.81,18.77,18.79,234000.0,16.914,16.9501,16.914,16.9321,234000.0
2011-02-25 11:55:00,18.79,18.79,18.77,18.77,139600.0,16.9321,16.9321,16.914,16.914,139600.0
2011-02-25 12:00:00,18.77,18.78,18.77,18.78,123600.0,16.914,16.9231,16.914,16.9231,123600.0
2011-02-25 12:05:00,18.78,18.79,18.77,18.78,90400.0,16.9231,16.9321,16.914,16.9231,90400.0
2011-02-25 12:10:00,18.78,18.79,18.76,18.79,71600.0,16.9231,16.9321,16.905,16.9321,71600.0
2011-02-25 12:15:00,18.79,18.79,18.77,18.78,151600.0,16.9321,16.9321,16.914,16.9231,151600.0
2011-02-25 12:20:00,18.78,18.79,18.77,18.78,122800.0,16.9231,16.9321,16.914,16.9231,122800.0
2011-02-25 12:25:00,18.79,18.81,18.79,18.81,102400.0,16.9321,16.9501,16.9321,16.9501,102400.0
2011-02-25 12:30:00,18.81,18.83,18.79,18.81,274800.0,16.9501,16.9681,16.9321,16.9501,274800.0
2011-02-25 12:35:00,18.81,18.82,18.78,18.81,153200.0,16.9501,16.9591,16.9231,16.9501,153200.0
2011-02-25 12:40:00,18.82,18.82,18.79,18.8,93200.0,16.9591,16.9591,16.9321,16.9411,93200.0
2011-02-25 12:45:00,18.8,18.81,18.77,18.79,233200.0,16.9411,16.9501,16.914,16.9321,233200.0
2011-02-25 12:50:00,18.79,18.8,18.79,18.8,61600.0,16.9321,16.9411,16.9321,16.9411,61600.0
2011-02-25 12:55:00,18.8,18.8,18.77,18.78,207200.0,16.9411,16.9411,16.914,16.9231,207200.0
2011-02-25 13:00:00,18.78,18.79,18.77,18.77,143600.0,16.9231,16.9321,16.914,16.914,143600.0
2011-02-25 13:05:00,18.77,18.78,18.75,18.77,230400.0,16.914,16.9231,16.896,16.914,230400.0
2011-02-25 13:10:00,18.77,18.81,18.77,18.8,90000.0,16.914,16.9501,16.914,16.9411,90000.0
2011-02-25 13:15:00,18.8,18.83,18.79,18.83,682000.0,16.9411,16.9681,16.9321,16.9681,682000.0
2011-02-25 13:20:00,18.82,18.85,18.82,18.84,90000.0,16.9591,16.9861,16.9591,16.9771,90000.0
2011-02-25 13:25:00,18.84,18.84,18.83,18.84,88800.0,16.9771,16.9771,16.9681,16.9771,88800.0
2011-02-25 13:30:00,18.84,18.84,18.81,18.83,354800.0,16.9771,16.9771,16.9501,16.9681,354800.0
2011-02-25 13:35:00,18.83,18.84,18.83,18.84,200400.0,16.9681,16.9771,16.9681,16.9771,200400.0
2011-02-25 13:40:00,18.84,18.85,18.83,18.85,127200.0,16.9771,16.9861,16.9681,16.9861,127200.0
2011-02-25 13:45:00,18.85,18.85,18.83,18.83,141200.0,16.9861,16.9861,16.9681,16.9681,141200.0
2011-02-25 13:50:00,18.83,18.85,18.81,18.81,200800.0,16.9681,16.9861,16.9501,16.9501,200800.0
2011-02-25 13:55:00,18.81,18.83,18.8,18.81,272800.0,16.9501,16.9681,16.9411,16.9501,272800.0
2011-02-25 14:00:00,18.81,18.83,18.81,18.81,139600.0,16.9501,16.9681,16.9501,16.9501,139600.0
2011-02-25 14:05:00,18.81,18.83,18.8,18.81,377600.0,16.9501,16.9681,16.9411,16.9501,377600.0
2011-02-25 14:10:00,18.81,18.82,18.78,18.78,95200.0,16.9501,16.9591,16.9231,16.9231,95200.0
2011-02-25 14:15:00,18.78,18.79,18.75,18.76,214000.0,16.9231,16.9321,16.896,16.905,214000.0
2011-02-25 14:20:00,18.76,18.76,18.74,18.75,228400.0,16.905,16.905,16.887,16.896,228400.0
2011-02-25 14:25:00,18.76,18.76,18.69,18.69,251200.0,16.905,16.905,16.842,16.842,251200.0
2011-02-25 14:30:00,18.69,18.73,18.69,18.71,145600.0,16.842,16.878,16.842,16.86,145600.0
2011-02-25 14:35:00,18.71,18.71,18.67,18.68,234400.0,16.86,16.86,16.8239,16.8329,234400.0
2011-02-25 14:40:00,18.68,18.7,18.63,18.68,156000.0,16.8329,16.851,16.7879,16.8329,156000.0
2011-02-25 14:45:00,18.68,18.7,18.67,18.68,215600.0,16.8329,16.851,16.8239,16.8329,215600.0
2011-02-25 14:50:00,18.68,18.69,18.66,18.68,222800.0,16.8329,16.842,16.8149,16.8329,222800.0
2011-02-25 14:55:00,18.68,18.68,18.66,18.67,92800.0,16.8329,16.8329,16.8149,16.8239,92800.0
2011-02-25 15:00:00,18.67,18.72,18.67,18.71,256400.0,16.8239,16.869,16.8239,16.86,256400.0
2011-02-25 15:05:00,18.72,18.73,18.71,18.73,115200.0,16.869,16.878,16.86,16.878,115200.0
2011-02-25 15:10:00,18.73,18.73,18.71,18.72,171600.0,16.878,16.878,16.86,16.869,171600.0
2011-02-25 15:15:00,18.72,18.73,18.7,18.71,496400.0,16.869,16.878,16.851,16.86,496400.0
2011-02-25 15:20:00,18.71,18.71,18.67,18.68,361600.0,16.86,16.86,16.8239,16.8329,361600.0
2011-02-25 15:25:00,18.68,18.69,18.67,18.68,586400.0,16.8329,16.842,16.8239,16.8329,586400.0
2011-02-25 15:30:00,18.68,18.68,18.65,18.67,349200.0,16.8329,16.8329,16.8059,16.8239,349200.0
2011-02-25 15:35:00,18.67,18.69,18.67,18.69,205600.0,16.8239,16.842,16.8239,16.842,205600.0
2011-02-25 15:40:00,18.68,18.69,18.65,18.67,431200.0,16.8329,16.842,16.8059,16.8239,431200.0
2011-02-25 15:45:00,18.67,18.71,18.66,18.69,602400.0,16.8239,16.86,16.8149,16.842,602400.0
2011-02-25 15:50:00,18.69,18.69,18.67,18.68,687200.0,16.842,16.842,16.8239,16.8329,687200.0
2011-02-25 15:55:00,18.68,18.68,18.65,18.67,1150400.0,16.8329,16.8329,16.8059,16.8239,1150400.0
2011-02-28 09:30:00,18.72,18.74,18.68,18.72,385600.0,16.869,16.887,16.8329,16.869,385600.0
2011-02-28 09:35:00,18.72,18.73,18.69,18.71,230000.0,16.869,16.878,16.842,16.86,230000.0
2011-02-28 09:40:00,18.71,18.82,18.71,18.78,294000.0,16.86,16.9591,16.86,16.9231,294000.0
2011-02-28 09:45:00,18.78,18.79,18.73,18.75,133600.0,16.9231,16.9321,16.878,16.896,133600.0
2011-02-28 09:50:00,18.75,18.75,18.69,18.7,192000.0,16.896,16.896,16.842,16.851,192000.0
2011-02-28 09:55:00,18.69,18.7,18.68,18.7,142400.0,16.842,16.851,16.8329,16.851,142400.0
2011-02-28 10:00:00,18.69,18.7,18.65,18.66,294000.0,16.842,16.851,16.8059,16.8149,294000.0
2011-02-28 10:05:00,18.66,18.68,18.59,18.59,256000.0,16.8149,16.8329,16.7518,16.7518,256000.0
2011-02-28 10:10:00,18.59,18.6,18.57,18.58,316000.0,16.7518,16.7609,16.7338,16.7428,316000.0
2011-02-28 10:15:00,18.58,18.63,18.57,18.62,189200.0,16.7428,16.7879,16.7338,16.7789,189200.0
2011-02-28 10:20:00,18.62,18.65,18.61,18.63,149600.0,16.7789,16.8059,16.7699,16.7879,149600.0
2011-02-28 10:25:00,18.63,18.64,18.59,18.6,146000.0,16.7879,16.7969,16.7518,16.7609,146000.0
2011-02-28 10:30:00,18.6,18.66,18.6,18.64,142000.0,16.7609,16.8149,16.7609,16.7969,142000.0
2011-02-28 10:35:00,18.64,18.65,18.62,18.63,162400.0,16.7969,16.8059,16.7789,16.7879,162400.0
2011-02-28 10:40:00,18.62,18.64,18.62,18.64,86800.0,16.7789,16.7969,16.7789,16.7969,86800.0
2011-02-28 10:45:00,18.64,18.65,18.63,18.63,148400.0,16.7969,16.8059,16.7879,16.7879,148400.0
2011-02-28 10:50:00,18.64,18.66,18.62,18.63,144400.0,16.7969,16.8149,16.7789,16.7879,144400.0
2011-02-28 10:55:00,18.63,18.65,18.63,18.65,80000.0,16.7879,16.8059,16.7879,16.8059,80000.0
2011-02-28 11:00:00,18.65,18.65,18.61,18.62,108000.0,16.8059,16.8059,16.7699,16.7789,108000.0
2011-02-28 11:05:00,18.62,18.64,18.61,18.64,122000.0,16.7789,16.7969,16.7699,16.7969,122000.0
2011-02-28 11:10:00,18.64,18.64,18.6,18.62,134800.0,16.7969,16.7969,16.7609,16.7789,134800.0
2011-02-28 11:15:00,18.62,18.62,18.61,18.62,74400.0,16.7789,16.7789,16.7699,16.7789,74400.0
2011-02-28 11:20:00,18.62,18.62,18.58,18.59,176000.0,16.7789,16.7789,16.7428,16.7518,176000.0
2011-02-28 11:25:00,18.59,18.6,18.54,18.54,208800.0,16.7518,16.7609,16.7068,16.7068,208800.0
2011-02-28 11:30:00,18.54,18.57,18.51,18.57,195200.0,16.7068,16.7338,16.6798,16.7338,195200.0
2011-02-28 11:35:00,18.57,18.58,18.55,18.58,156400.0,16.7338,16.7428,16.7158,16.7428,156400.0
2011-02-28 11:40:00,18.58,18.6,18.58,18.58,171200.0,16.7428,16.7609,16.7428,16.7428,171200.0
2011-02-28 11:45:00,18.58,18.58,18.56,18.58,106000.0,16.7428,16.7428,16.7248,16.7428,106000.0
2011-02-28 11:50:00,18.57,18.59,18.57,18.58,91200.0,16.7338,16.7518,16.7338,16.7428,91200.0
2011-02-28 11:55:00,18.57,18.58,18.53,18.53,149600.0,16.7338,16.7428,16.6978,16.6978,149600.0
2011-02-28 12:00:00,18.53,18.53,18.5,18.51,207600.0,16.6978,16.6978,16.6707,16.6798,207600.0
2011-02-28 12:05:00,18.51,18.52,18.5,18.51,164000.0,16.6798,16.6888,16.6707,16.6798,164000.0
2011-02-28 12:10:00,18.51,18.52,18.5,18.52,140800.0,16.6798,16.6888,16.6707,16.6888,140800.0
2011-02-28 12:15:00,18.52,18.53,18.51,18.52,97200.0,16.6888,16.6978,16.6798,16.6888,97200.0
2011-02-28 12:20:00,18.52,18.53,18.52,18.53,88400.0,16.6888,16.6978,16.6888,16.6978,88400.0
2011-02-28 12:25:00,18.53,18.54,18.52,18.53,124000.0,16.6978,16.7068,16.6888,16.6978,124000.0
2011-02-28 12:30:00,18.52,18.55,18.52,18.55,146000.0,16.6888,16.7158,16.6888,16.7158,146000.0
2011-02-28 12:35:00,18.55,18.56,18.53,18.54,110800.0,16.7158,16.7248,16.6978,16.7068,110800.0
2011-02-28 12:40:00,18.54,18.54,18.51,18.53,324800.0,16.7068,16.7068,16.6798,16.6978,324800.0
2011-02-28 12:45:00,18.53,18.56,18.52,18.52,206400.0,16.6978,16.7248,16.6888,16.6888,206400.0
2011-02-28 12:50:00,18.52,18.55,18.52,18.55,202800.0,16.6888,16.7158,16.6888,16.7158,202800.0
2011-02-28 12:55:00,18.55,18.56,18.54,18.55,202000.0,16.7158,16.7248,16.7068,16.7158,202000.0
2011-02-28 13:00:00,18.55,18.57,18.52,18.53,273200.0,16.7158,16.7338,16.6888,16.6978,273200.0
2011-02-28 13:05:00,18.53,18.53,18.5,18.5,206400.0,16.6978,16.6978,16.6707,16.6707,206400.0
2011-02-28 13:10:00,18.5,18.52,18.5,18.51,126000.0,16.6707,16.6888,16.6707,16.6798,126000.0
2011-02-28 13:15:00,18.51,18.53,18.48,18.49,211600.0,16.6798,16.6978,16.6527,16.6617,211600.0
2011-02-28 13:20:00,18.48,18.49,18.45,18.45,217200.0,16.6527,16.6617,16.6257,16.6257,217200.0
2011-02-28 13:25:00,18.46,18.47,18.43,18.46,180000.0,16.6347,16.6437,16.6077,16.6347,180000.0
2011-02-28 13:30:00,18.46,18.48,18.44,18.45,171600.0,16.6347,16.6527,16.6167,16.6257,171600.0
2011-02-28 13:35:00,18.45,18.47,18.44,18.46,117600.0,16.6257,16.6437,16.6167,16.6347,117600.0
2011-02-28 13:40:00,18.46,18.48,18.46,18.46,99600.0,16.6347,16.6527,16.6347,16.6347,99600.0
2011-02-28 13:45:00,18.46,18.46,18.44,18.45,120000.0,16.6347,16.6347,16.6167,16.6257,120000.0
2011-02-28 13:50:00,18.45,18.46,18.44,18.45,119200.0,16.6257,16.6347,16.6167,16.6257,119200.0
2011-02-28 13:55:00,18.45,18.45,18.43,18.43,93200.0,16.6257,16.6257,16.6077,16.6077,93200.0
2011-02-28 14:00:00,18.43,18.43,18.41,18.42,136400.0,16.6077,16.6077,16.5896,16.5987,136400.0
2011-02-28 14:05:00,18.42,18.42,18.4,18.4,177600.0,16.5987,16.5987,16.5806,16.5806,177600.0
2011-02-28 14:10:00,18.4,18.43,18.39,18.43,205600.0,16.5806,16.6077,16.5716,16.6077,205600.0
2011-02-28 14:15:00,18.43,18.44,18.41,18.44,116800.0,16.6077,16.6167,16.5896,16.6167,116800.0
2011-02-28 14:20:00,18.43,18.45,18.43,18.44,119200.0,16.6077,16.6257,16.6077,16.6167,119200.0
2011-02-28 14:25:00,18.43,18.45,18.43,18.44,182400.0,16.6077,16.6257,16.6077,16.6167,182400.0
2011-02-28 14:30:00,18.45,18.46,18.45,18.45,132400.0,16.6257,16.6347,16.6257,16.6257,132400.0
2011-02-28 14:35:00,18.45,18.48,18.45,18.47,94000.0,16.6257,16.6527,16.6257,16.6437,94000.0
2011-02-28 14:40:00,18.47,18.47,18.43,18.43,118400.0,16.6437,16.6437,16.6077,16.6077,118400.0
2011-02-28 14:45:00,18.43,18.44,18.42,18.43,114000.0,16.6077,16.6167,16.5987,16.6077,114000.0
2011-02-28 14:50:00,18.43,18.44,18.42,18.43,141200.0,16.6077,16.6167,16.5987,16.6077,141200.0
2011-02-28 14:55:00,18.43,18.44,18.43,18.44,155600.0,16.6077,16.6167,16.6077,16.6167,155600.0
2011-02-28 15:00:00,18.43,18.44,18.41,18.42,125200.0,16.6077,16.6167,16.5896,16.5987,125200.0
2011-02-28 15:05:00,18.42,18.44,18.41,18.42,144000.0,16.5987,16.6167,16.5896,16.5987,144000.0
2011-02-28 15:10:00,18.42,18.43,18.42,18.43,175200.0,16.5987,16.6077,16.5987,16.6077,175200.0
2011-02-28 15:15:00,18.43,18.43,18.41,18.41,140800.0,16.6077,16.6077,16.5896,16.5896,140800.0
2011-02-28 15:20:00,18.42,18.42,18.41,18.42,276000.0,16.5987,16.5987,16.5896,16.5987,276000.0
2011-02-28 15:25:00,18.43,18.43,18.4,18.41,216400.0,16.6077,16.6077,16.5806,16.5896,216400.0
2011-02-28 15:30:00,18.41,18.41,18.4,18.41,312000.0,16.5896,16.5896,16.5806,16.5896,312000.0
2011-02-28 15:35:00,18.4,18.43,18.4,18.42,357200.0,16.5806,16.6077,16.5806,16.5987,357200.0
2011-02-28 15:40:00,18.42,18.42,18.39,18.39,482400.0,16.5987,16.5987,16.5716,16.5716,482400.0
2011-02-28 15:45:00,18.39,18.39,18.33,18.33,910400.0,16.5716,16.5716,16.5176,16.5176,910400.0
2011-02-28 15:50:00,18.33,18.37,18.32,18.32,684400.0,16.5176,16.5536,16.5085,16.5085,684400.0
2011-02-28 15:55:00,18.32,18.32,18.26,18.28,1711200.0,16.5085,16.5085,16.4545,16.4725,1711200.0
2011-03-01 09:30:00,18.47,18.51,18.43,18.44,725600.0,16.6437,16.6798,16.6077,16.6167,725600.0
2011-03-01 09:35:00,18.44,18.45,18.38,18.41,699600.0,16.6167,16.6257,16.5626,16.5896,699600.0
2011-03-01 09:40:00,18.41,18.45,18.38,18.38,375600.0,16.5896,16.6257,16.5626,16.5626,375600.0
2011-03-01 09:45:00,18.38,18.46,18.38,18.43,577200.0,16.5626,16.6347,16.5626,16.6077,577200.0
2011-03-01 09:50:00,18.44,18.45,18.41,18.42,340400.0,16.6167,16.6257,16.5896,16.5987,340400.0
2011-03-01 09:55:00,18.43,18.45,18.41,18.45,326000.0,16.6077,16.6257,16.5896,16.6257,326000.0
2011-03-01 10:00:00,18.45,18.47,18.42,18.46,366800.0,16.6257,16.6437,16.5987,16.6347,366800.0
2011-03-01 10:05:00,18.46,18.46,18.4,18.46,530800.0,16.6347,16.6347,16.5806,16.6347,530800.0
2011-03-01 10:10:00,18.46,18.49,18.44,18.47,415600.0,16.6347,16.6617,16.6167,16.6437,415600.0
2011-03-01 10:15:00,18.47,18.47,18.45,18.45,220400.0,16.6437,16.6437,16.6257,16.6257,220400.0
2011-03-01 10:20:00,18.45,18.52,18.45,18.51,406400.0,16.6257,16.6888,16.6257,16.6798,406400.0
2011-03-01 10:25:00,18.51,18.55,18.48,18.48,393600.0,16.6798,16.7158,16.6527,16.6527,393600.0
2011-03-01 10:30:00,18.49,18.53,18.45,18.51,350000.0,16.6617,16.6978,16.6257,16.6798,350000.0
2011-03-01 10:35:00,18.5,18.5,18.46,18.49,262000.0,16.6707,16.6707,16.6347,16.6617,262000.0
2011-03-01 10:40:00,18.49,18.53,18.49,18.53,282000.0,16.6617,16.6978,16.6617,16.6978,282000.0
2011-03-01 10:45:00,18.53,18.58,18.53,18.58,400400.0,16.6978,16.7428,16.6978,16.7428,400400.0
2011-03-01 10:50:00,18.58,18.61,18.57,18.59,328400.0,16.7428,16.7699,16.7338,16.7518,328400.0
2011-03-01 10:55:00,18.59,18.68,18.59,18.68,389200.0,16.7518,16.8329,16.7518,16.8329,389200.0
2011-03-01 11:00:00,18.68,18.72,18.6,18.64,450800.0,16.8329,16.869,16.7609,16.7969,450800.0
2011-03-01 11:05:00,18.64,18.64,18.63,18.63,92400.0,16.7969,16.7969,16.7879,16.7879,92400.0
2011-03-01 11:10:00,18.63,18.64,18.61,18.62,177600.0,16.7879,16.7969,16.7699,16.7789,177600.0
2011-03-01 11:15:00,18.62,18.63,18.61,18.62,141600.0,16.7789,16.7879,16.7699,16.7789,141600.0
2011-03-01 11:20:00,18.62,18.63,18.6,18.6,126400.0,16.7789,16.7879,16.7609,16.7609,126400.0
2011-03-01 11:25:00,18.6,18.61,18.52,18.52,176400.0,16.7609,16.7699,16.6888,16.6888,176400.0
2011-03-01 11:30:00,18.52,18.52,18.48,18.5,143600.0,16.6888,16.6888,16.6527,16.6707,143600.0
2011-03-01 11:35:00,18.5,18.5,18.46,18.47,128000.0,16.6707,16.6707,16.6347,16.6437,128000.0
2011-03-01 11:40:00,18.47,18.47,18.42,18.44,278400.0,16.6437,16.6437,16.5987,16.6167,278400.0
2011-03-01 11:45:00,18.45,18.47,18.4,18.4,138800.0,16.6257,16.6437,16.5806,16.5806,138800.0
2011-03-01 11:50:00,18.4,18.4,18.38,18.39,248000.0,16.5806,16.5806,16.5626,16.5716,248000.0
2011-03-01 11:55:00,18.39,18.41,18.36,18.38,156800.0,16.5716,16.5896,16.5446,16.5626,156800.0
2011-03-01 12:00:00,18.37,18.4,18.35,18.38,240800.0,16.5536,16.5806,16.5356,16.5626,240800.0
2011-03-01 12:05:00,18.38,18.4,18.35,18.37,346400.0,16.5626,16.5806,16.5356,16.5536,346400.0
2011-03-01 12:10:00,18.36,18.43,18.36,18.43,274400.0,16.5446,16.6077,16.5446,16.6077,274400.0
2011-03-01 12:15:00,18.43,18.43,18.41,18.42,129200.0,16.6077,16.6077,16.5896,16.5987,129200.0
2011-03-01 12:20:00,18.42,18.43,18.39,18.39,151200.0,16.5987,16.6077,16.5716,16.5716,151200.0
2011-03-01 12:25:00,18.39,18.41,18.36,18.38,220800.0,16.5716,16.5896,16.5446,16.5626,220800.0
2011-03-01 12:30:00,18.38,18.43,18.37,18.4,141600.0,16.5626,16.6077,16.5536,16.5806,141600.0
2011-03-01 12:35:00,18.41,18.43,18.4,18.42,134400.0,16.5896,16.6077,16.5806,16.5987,134400.0
2011-03-01 12:40:00,18.42,18.47,18.42,18.43,153600.0,16.5987,16.6437,16.5987,16.6077,153600.0
2011-03-01 12:45:00,18.43,18.43,18.41,18.41,90800.0,16.6077,16.6077,16.5896,16.5896,90800.0
2011-03-01 12:50:00,18.41,18.43,18.41,18.43,114800.0,16.5896,16.6077,16.5896,16.6077,114800.0
2011-03-01 12:55:00,18.42,18.43,18.39,18.41,134800.0,16.5987,16.6077,16.5716,16.5896,134800.0
2011-03-01 13:00:00,18.41,18.42,18.38,18.42,244800.0,16.5896,16.5987,16.5626,16.5987,244800.0
2011-03-01 13:05:00,18.42,18.44,18.4,18.41,158800.0,16.5987,16.6167,16.5806,16.5896,158800.0
2011-03-01 13:10:00,18.4,18.43,18.39,18.4,109200.0,16.5806,16.6077,16.5716,16.5806,109200.0
2011-03-01 13:15:00,18.4,18.43,18.4,18.43,93600.0,16.5806,16.6077,16.5806,16.6077,93600.0
2011-03-01 13:20:00,18.43,18.43,18.4,18.43,120400.0,16.6077,16.6077,16.5806,16.6077,120400.0
2011-03-01 13:25:00,18.43,18.43,18.39,18.41,202400.0,16.6077,16.6077,16.5716,16.5896,202400.0
2011-03-01 13:30:00,18.41,18.42,18.39,18.4,166800.0,16.5896,16.5987,16.5716,16.5806,166800.0
2011-03-01 13:35:00,18.39,18.4,18.38,18.38,159200.0,16.5716,16.5806,16.5626,16.5626,159200.0
2011-03-01 13:40:00,18.38,18.38,18.35,18.35,148000.0,16.5626,16.5626,16.5356,16.5356,148000.0
2011-03-01 13:45:00,18.35,18.36,18.33,18.33,282800.0,16.5356,16.5446,16.5176,16.5176,282800.0
2011-03-01 13:50:00,18.33,18.37,18.32,18.36,158400.0,16.5176,16.5536,16.5085,16.5446,158400.0
2011-03-01 13:55:00,18.36,18.4,18.36,18.38,107200.0,16.5446,16.5806,16.5446,16.5626,107200.0
2011-03-01 14:00:00,18.38,18.39,18.36,18.36,177600.0,16.5626,16.5716,16.5446,16.5446,177600.0
2011-03-01 14:05:00,18.37,18.37,18.32,18.33,222800.0,16.5536,16.5536,16.5085,16.5176,222800.0
2011-03-01 14:10:00,18.33,18.35,18.3,18.33,215200.0,16.5176,16.5356,16.4905,16.5176,215200.0
2011-03-01 14:15:00,18.32,18.34,18.29,18.34,152800.0,16.5085,16.5266,16.4815,16.5266,152800.0
2011-03-01 14:20:00,18.34,18.34,18.29,18.3,234400.0,16.5266,16.5266,16.4815,16.4905,234400.0
2011-03-01 14:25:00,18.3,18.32,18.27,18.28,235200.0,16.4905,16.5085,16.4635,16.4725,235200.0
2011-03-01 14:30:00,18.28,18.28,18.21,18.23,701200.0,16.4725,16.4725,16.4094,16.4274,701200.0
2011-03-01 14:35:00,18.23,18.25,18.21,18.24,262400.0,16.4274,16.4455,16.4094,16.4365,262400.0
2011-03-01 14:40:00,18.24,18.24,18.22,18.23,172000.0,16.4365,16.4365,16.4184,16.4274,172000.0
2011-03-01 14:45:00,18.23,18.24,18.21,18.23,150000.0,16.4274,16.4365,16.4094,16.4274,150000.0
2011-03-01 14:50:00,18.23,18.24,18.2,18.22,524400.0,16.4274,16.4365,16.4004,16.4184,524400.0
2011-03-01 14:55:00,18.22,18.22,18.19,18.2,308800.0,16.4184,16.4184,16.3914,16.4004,308800.0
2011-03-01 15:00:00,18.2,18.22,18.19,18.19,330400.0,16.4004,16.4184,16.3914,16.3914,330400.0
2011-03-01 15:05:00,18.19,18.2,18.17,18.17,203200.0,16.3914,16.4004,16.3734,16.3734,203200.0
2011-03-01 15:10:00,18.18,18.2,18.17,18.19,204800.0,16.3824,16.4004,16.3734,16.3914,204800.0
2011-03-01 15:15:00,18.19,18.23,18.18,18.23,255600.0,16.3914,16.4274,16.3824,16.4274,255600.0
2011-03-01 15:20:00,18.23,18.23,18.2,18.21,347600.0,16.4274,16.4274,16.4004,16.4094,347600.0
2011-03-01 15:25:00,18.21,18.22,18.19,18.21,362000.0,16.4094,16.4184,16.3914,16.4094,362000.0
2011-03-01 15:30:00,18.21,18.25,18.2,18.25,319600.0,16.4094,16.4455,16.4004,16.4455,319600.0
2011-03-01 15:35:00,18.25,18.26,18.2,18.21,420400.0,16.4455,16.4545,16.4004,16.4094,420400.0
2011-03-01 15:40:00,18.21,18.21,18.18,18.19,462000.0,16.4094,16.4094,16.3824,16.3914,462000.0
2011-03-01 15:45:00,18.18,18.18,18.13,18.15,774400.0,16.3824,16.3824,16.3373,16.3554,774400.0
2011-03-01 15:50:00,18.15,18.17,18.14,18.16,487600.0,16.3554,16.3734,16.3463,16.3644,487600.0
2011-03-01 15:55:00,18.16,18.17,18.14,18.17,1461200.0,16.3644,16.3734,16.3463,16.3734,1461200.0
2011-03-02 09:30:00,18.15,18.23,18.13,18.18,354800.0,16.3554,16.4274,16.3373,16.3824,354800.0
2011-03-02 09:35:00,18.19,18.3,18.17,18.28,414800.0,16.3914,16.4905,16.3734,16.4725,414800.0
2011-03-02 09:40:00,18.26,18.32,18.24,18.28,242400.0,16.4545,16.5085,16.4365,16.4725,242400.0
2011-03-02 09:45:00,18.28,18.36,18.26,18.34,196400.0,16.4725,16.5446,16.4545,16.5266,196400.0
2011-03-02 09:50:00,18.34,18.44,18.34,18.42,505200.0,16.5266,16.6167,16.5266,16.5987,505200.0
2011-03-02 09:55:00,18.42,18.43,18.4,18.41,185200.0,16.5987,16.6077,16.5806,16.5896,185200.0
2011-03-02 10:00:00,18.41,18.45,18.41,18.43,310000.0,16.5896,16.6257,16.5896,16.6077,310000.0
2011-03-02 10:05:00,18.43,18.47,18.42,18.45,324400.0,16.6077,16.6437,16.5987,16.6257,324400.0
2011-03-02 10:10:00,18.45,18.47,18.44,18.46,250800.0,16.6257,16.6437,16.6167,16.6347,250800.0
2011-03-02 10:15:00,18.46,18.5,18.46,18.47,163600.0,16.6347,16.6707,16.6347,16.6437,163600.0
2011-03-02 10:20:00,18.46,18.48,18.45,18.46,247200.0,16.6347,16.6527,16.6257,16.6347,247200.0
2011-03-02 10:25:00,18.47,18.48,18.45,18.46,170000.0,16.6437,16.6527,16.6257,16.6347,170000.0
2011-03-02 10:30:00,18.46,18.47,18.44,18.46,166800.0,16.6347,16.6437,16.6167,16.6347,166800.0
2011-03-02 10:35:00,18.46,18.51,18.46,18.49,260400.0,16.6347,16.6798,16.6347,16.6617,260400.0
2011-03-02 10:40:00,18.49,18.5,18.45,18.46,211600.0,16.6617,16.6707,16.6257,16.6347,211600.0
2011-03-02 10:45:00,18.46,18.49,18.45,18.48,95600.0,16.6347,16.6617,16.6257,16.6527,95600.0
2011-03-02 10:50:00,18.47,18.5,18.46,18.47,95200.0,16.6437,16.6707,16.6347,16.6437,95200.0
2011-03-02 10:55:00,18.47,18.47,18.45,18.47,134800.0,16.6437,16.6437,16.6257,16.6437,134800.0
2011-03-02 11:00:00,18.48,18.54,18.48,18.54,165200.0,16.6527,16.7068,16.6527,16.7068,165200.0
2011-03-02 11:05:00,18.54,18.56,18.53,18.54,226400.0,16.7068,16.7248,16.6978,16.7068,226400.0
2011-03-02 11:10:00,18.54,18.54,18.49,18.5,165600.0,16.7068,16.7068,16.6617,16.6707,165600.0
2011-03-02 11:15:00,18.5,18.52,18.48,18.51,253200.0,16.6707,16.6888,16.6527,16.6798,253200.0
2011-03-02 11:20:00,18.52,18.52,18.47,18.49,130400.0,16.6888,16.6888,16.6437,16.6617,130400.0
2011-03-02 11:25:00,18.48,18.49,18.41,18.41,280800.0,16.6527,16.6617,16.5896,16.5896,280800.0
2011-03-02 11:30:00,18.41,18.42,18.4,18.42,245200.0,16.5896,16.5987,16.5806,16.5987,245200.0
2011-03-02 11:35:00,18.42,18.45,18.42,18.43,234000.0,16.5987,16.6257,16.5987,16.6077,234000.0
2011-03-02 11:40:00,18.43,18.45,18.41,18.42,185600.0,16.6077,16.6257,16.5896,16.5987,185600.0
2011-03-02 11:45:00,18.42,18.44,18.38,18.38,173200.0,16.5987,16.6167,16.5626,16.5626,173200.0
2011-03-02 11:50:00,18.38,18.4,18.37,18.37,133200.0,16.5626,16.5806,16.5536,16.5536,133200.0
2011-03-02 11:55:00,18.37,18.37,18.33,18.33,135600.0,16.5536,16.5536,16.5176,16.5176,135600.0
2011-03-02 12:00:00,18.34,18.36,18.32,18.36,110800.0,16.5266,16.5446,16.5085,16.5446,110800.0
2011-03-02 12:05:00,18.35,18.37,18.34,18.36,39200.0,16.5356,16.5536,16.5266,16.5446,39200.0
2011-03-02 12:10:00,18.37,18.39,18.34,18.34,54400.0,16.5536,16.5716,16.5266,16.5266,54400.0
2011-03-02 12:15:00,18.34,18.36,18.33,18.36,85200.0,16.5266,16.5446,16.5176,16.5446,85200.0
2011-03-02 12:20:00,18.36,18.42,18.36,18.42,247200.0,16.5446,16.5987,16.5446,16.5987,247200.0
2011-03-02 12:25:00,18.42,18.44,18.42,18.42,85600.0,16.5987,16.6167,16.5987,16.5987,85600.0
2011-03-02 12:30:00,18.42,18.45,18.42,18.44,123200.0,16.5987,16.6257,16.5987,16.6167,123200.0
2011-03-02 12:35:00,18.44,18.46,18.43,18.45,85200.0,16.6167,16.6347,16.6077,16.6257,85200.0
2011-03-02 12:40:00,18.45,18.47,18.45,18.45,97600.0,16.6257,16.6437,16.6257,16.6257,97600.0
2011-03-02 12:45:00,18.45,18.46,18.43,18.44,139600.0,16.6257,16.6347,16.6077,16.6167,139600.0
2011-03-02 12:50:00,18.44,18.46,18.43,18.44,78800.0,16.6167,16.6347,16.6077,16.6167,78800.0
2011-03-02 12:55:00,18.43,18.44,18.43,18.43,53600.0,16.6077,16.6167,16.6077,16.6077,53600.0
2011-03-02 13:00:00,18.43,18.46,18.43,18.45,53200.0,16.6077,16.6347,16.6077,16.6257,53200.0
2011-03-02 13:05:00,18.45,18.47,18.45,18.46,181200.0,16.6257,16.6437,16.6257,16.6347,181200.0
2011-03-02 13:10:00,18.46,18.46,18.42,18.43,131200.0,16.6347,16.6347,16.5987,16.6077,131200.0
2011-03-02 13:15:00,18.43,18.44,18.42,18.43,73200.0,16.6077,16.6167,16.5987,16.6077,73200.0
2011-03-02 13:20:00,18.42,18.44,18.42,18.43,68800.0,16.5987,16.6167,16.5987,16.6077,68800.0
2011-03-02 13:25:00,18.43,18.44,18.41,18.42,104000.0,16.6077,16.6167,16.5896,16.5987,104000.0
2011-03-02 13:30:00,18.42,18.42,18.39,18.39,72400.0,16.5987,16.5987,16.5716,16.5716,72400.0
2011-03-02 13:35:00,18.39,18.4,18.38,18.39,119200.0,16.5716,16.5806,16.5626,16.5716,119200.0
2011-03-02 13:40:00,18.39,18.4,18.38,18.39,103600.0,16.5716,16.5806,16.5626,16.5716,103600.0
2011-03-02 13:45:00,18.39,18.39,18.38,18.39,122800.0,16.5716,16.5716,16.5626,16.5716,122800.0
2011-03-02 13:50:00,18.39,18.42,18.39,18.4,110800.0,16.5716,16.5987,16.5716,16.5806,110800.0
2011-03-02 13:55:00,18.4,18.41,18.38,18.4,207600.0,16.5806,16.5896,16.5626,16.5806,207600.0
2011-03-02 14:00:00,18.4,18.41,18.36,18.37,190800.0,16.5806,16.5896,16.5446,16.5536,190800.0
2011-03-02 14:05:00,18.37,18.4,18.37,18.4,244000.0,16.5536,16.5806,16.5536,16.5806,244000.0
2011-03-02 14:10:00,18.39,18.42,18.39,18.41,148000.0,16.5716,16.5987,16.5716,16.5896,148000.0
2011-03-02 14:15:00,18.41,18.42,18.39,18.4,80800.0,16.5896,16.5987,16.5716,16.5806,80800.0
2011-03-02 14:20:00,18.39,18.41,18.37,18.38,171600.0,16.5716,16.5896,16.5536,16.5626,171600.0
2011-03-02 14:25:00,18.38,18.4,18.36,18.38,90000.0,16.5626,16.5806,16.5446,16.5626,90000.0
2011-03-02 14:30:00,18.38,18.4,18.37,18.39,66800.0,16.5626,16.5806,16.5536,16.5716,66800.0
2011-03-02 14:35:00,18.39,18.43,18.39,18.42,120400.0,16.5716,16.6077,16.5716,16.5987,120400.0
2011-03-02 14:40:00,18.43,18.45,18.42,18.44,141200.0,16.6077,16.6257,16.5987,16.6167,141200.0
2011-03-02 14:45:00,18.44,18.46,18.43,18.43,170800.0,16.6167,16.6347,16.6077,16.6077,170800.0
2011-03-02 14:50:00,18.43,18.46,18.42,18.43,126400.0,16.6077,16.6347,16.5987,16.6077,126400.0
2011-03-02 14:55:00,18.43,18.44,18.43,18.43,140800.0,16.6077,16.6167,16.6077,16.6077,140800.0
2011-03-02 15:00:00,18.43,18.47,18.43,18.47,148000.0,16.6077,16.6437,16.6077,16.6437,148000.0
2011-03-02 15:05:00,18.47,18.5,18.47,18.49,170800.0,16.6437,16.6707,16.6437,16.6617,170800.0
2011-03-02 15:10:00,18.49,18.49,18.46,18.46,144000.0,16.6617,16.6617,16.6347,16.6347,144000.0
2011-03-02 15:15:00,18.46,18.49,18.46,18.49,121600.0,16.6347,16.6617,16.6347,16.6617,121600.0
2011-03-02 15:20:00,18.49,18.5,18.49,18.5,226800.0,16.6617,16.6707,16.6617,16.6707,226800.0
2011-03-02 15:25:00,18.5,18.53,18.5,18.53,316400.0,16.6707,16.6978,16.6707,16.6978,316400.0
2011-03-02 15:30:00,18.53,18.53,18.5,18.52,412800.0,16.6978,16.6978,16.6707,16.6888,412800.0
2011-03-02 15:35:00,18.52,18.52,18.5,18.5,257200.0,16.6888,16.6888,16.6707,16.6707,257200.0
2011-03-02 15:40:00,18.5,18.5,18.47,18.48,391600.0,16.6707,16.6707,16.6437,16.6527,391600.0
2011-03-02 15:45:00,18.48,18.48,18.45,18.46,472000.0,16.6527,16.6527,16.6257,16.6347,472000.0
2011-03-02 15:50:00,18.46,18.47,18.44,18.45,340800.0,16.6347,16.6437,16.6167,16.6257,340800.0
2011-03-02 15:55:00,18.45,18.5,18.43,18.49,1119200.0,16.6257,16.6707,16.6077,16.6617,1119200.0
2011-03-03 09:30:00,18.67,18.72,18.64,18.71,615200.0,16.8239,16.869,16.7969,16.86,615200.0
2011-03-03 09:35:00,18.71,18.78,18.69,18.77,493200.0,16.86,16.9231,16.842,16.914,493200.0
2011-03-03 09:40:00,18.77,18.79,18.75,18.77,307600.0,16.914,16.9321,16.896,16.914,307600.0
2011-03-03 09:45:00,18.77,18.84,18.76,18.79,450000.0,16.914,16.9771,16.905,16.9321,450000.0
2011-03-03 09:50:00,18.79,18.79,18.73,18.77,201200.0,16.9321,16.9321,16.878,16.914,201200.0
2011-03-03 09:55:00,18.77,18.77,18.71,18.71,183600.0,16.914,16.914,16.86,16.86,183600.0
2011-03-03 10:00:00,18.71,18.78,18.7,18.78,364000.0,16.86,16.9231,16.851,16.9231,364000.0
2011-03-03 10:05:00,18.78,18.78,18.71,18.72,172000.0,16.9231,16.9231,16.86,16.869,172000.0
2011-03-03 10:10:00,18.72,18.75,18.71,18.75,168000.0,16.869,16.896,16.86,16.896,168000.0
2011-03-03 10:15:00,18.75,18.75,18.73,18.74,111600.0,16.896,16.896,16.878,16.887,111600.0
2011-03-03 10:20:00,18.74,18.76,18.72,18.75,206400.0,16.887,16.905,16.869,16.896,206400.0
2011-03-03 10:25:00,18.75,18.78,18.73,18.73,204000.0,16.896,16.9231,16.878,16.878,204000.0
2011-03-03 10:30:00,18.74,18.74,18.69,18.71,138400.0,16.887,16.887,16.842,16.86,138400.0
2011-03-03 10:35:00,18.7,18.74,18.68,18.72,134400.0,16.851,16.887,16.8329,16.869,134400.0
2011-03-03 10:40:00,18.72,18.76,18.72,18.74,228000.0,16.869,16.905,16.869,16.887,228000.0
2011-03-03 10:45:00,18.74,18.79,18.74,18.77,280400.0,16.887,16.9321,16.887,16.914,280400.0
2011-03-03 10:50:00,18.77,18.77,18.74,18.75,199200.0,16.914,16.914,16.887,16.896,199200.0
2011-03-03 10:55:00,18.75,18.78,18.75,18.76,273600.0,16.896,16.9231,16.896,16.905,273600.0
2011-03-03 11:00:00,18.77,18.79,18.76,18.78,150800.0,16.914,16.9321,16.905,16.9231,150800.0
2011-03-03 11:05:00,18.78,18.79,18.77,18.78,165600.0,16.9231,16.9321,16.914,16.9231,165600.0
2011-03-03 11:10:00,18.78,18.79,18.75,18.76,114800.0,16.9231,16.9321,16.896,16.905,114800.0
2011-03-03 11:15:00,18.76,18.78,18.75,18.77,122000.0,16.905,16.9231,16.896,16.914,122000.0
2011-03-03 11:20:00,18.77,18.78,18.75,18.76,99600.0,16.914,16.9231,16.896,16.905,99600.0
2011-03-03 11:25:00,18.76,18.76,18.75,18.75,74800.0,16.905,16.905,16.896,16.896,74800.0
2011-03-03 11:30:00,18.75,18.8,18.75,18.79,320000.0,16.896,16.9411,16.896,16.9321,320000.0
2011-03-03 11:35:00,18.79,18.82,18.79,18.82,288800.0,16.9321,16.9591,16.9321,16.9591,288800.0
2011-03-03 11:40:00,18.82,18.85,18.81,18.84,331200.0,16.9591,16.9861,16.9501,16.9771,331200.0
2011-03-03 11:45:00,18.84,18.86,18.83,18.84,371600.0,16.9771,16.9951,16.9681,16.9771,371600.0
2011-03-03 11:50:00,18.84,18.86,18.83,18.84,207200.0,16.9771,16.9951,16.9681,16.9771,207200.0
2011-03-03 11:55:00,18.84,18.84,18.82,18.84,152000.0,16.9771,16.9771,16.9591,16.9771,152000.0
2011-03-03 12:00:00,18.84,18.85,18.83,18.83,133200.0,16.9771,16.9861,16.9681,16.9681,133200.0
2011-03-03 12:05:00,18.83,18.85,18.83,18.85,106000.0,16.9681,16.9861,16.9681,16.9861,106000.0
2011-03-03 12:10:00,18.85,18.85,18.83,18.83,82000.0,16.9861,16.9861,16.9681,16.9681,82000.0
2011-03-03 12:15:00,18.83,18.85,18.83,18.83,103200.0,16.9681,16.9861,16.9681,16.9681,103200.0
2011-03-03 12:20:00,18.83,18.85,18.83,18.84,104800.0,16.9681,16.9861,16.9681,16.9771,104800.0
2011-03-03 12:25:00,18.84,18.85,18.83,18.83,113200.0,16.9771,16.9861,16.9681,16.9681,113200.0
2011-03-03 12:30:00,18.83,18.85,18.83,18.84,188800.0,16.9681,16.9861,16.9681,16.9771,188800.0
2011-03-03 12:35:00,18.84,18.86,18.84,18.86,132000.0,16.9771,16.9951,16.9771,16.9951,132000.0
2011-03-03 12:40:00,18.86,18.86,18.85,18.86,177600.0,16.9951,16.9951,16.9861,16.9951,177600.0
2011-03-03 12:45:00,18.86,18.87,18.85,18.87,126800.0,16.9951,17.0042,16.9861,17.0042,126800.0
2011-03-03 12:50:00,18.87,18.88,18.86,18.87,187200.0,17.0042,17.0132,16.9951,17.0042,187200.0
2011-03-03 12:55:00,18.87,18.88,18.87,18.87,149600.0,17.0042,17.0132,17.0042,17.0042,149600.0
2011-03-03 13:00:00,18.87,18.87,18.86,18.87,121200.0,17.0042,17.0042,16.9951,17.0042,121200.0
2011-03-03 13:05:00,18.87,18.87,18.86,18.86,205600.0,17.0042,17.0042,16.9951,16.9951,205600.0
2011-03-03 13:10:00,18.86,18.87,18.86,18.87,73200.0,16.9951,17.0042,16.9951,17.0042,73200.0
2011-03-03 13:15:00,18.87,18.89,18.86,18.88,231200.0,17.0042,17.0222,16.9951,17.0132,231200.0
2011-03-03 13:20:00,18.88,18.89,18.88,18.88,90400.0,17.0132,17.0222,17.0132,17.0132,90400.0
2011-03-03 13:25:00,18.88,18.89,18.87,18.88,179600.0,17.0132,17.0222,17.0042,17.0132,179600.0
2011-03-03 13:30:00,18.88,18.89,18.88,18.89,88800.0,17.0132,17.0222,17.0132,17.0222,88800.0
2011-03-03 13:35:00,18.89,18.89,18.88,18.89,242000.0,17.0222,17.0222,17.0132,17.0222,242000.0
2011-03-03 13:40:00,18.89,18.9,18.88,18.89,162800.0,17.0222,17.0312,17.0132,17.0222,162800.0
2011-03-03 13:45:00,18.89,18.9,18.88,18.89,126400.0,17.0222,17.0312,17.0132,17.0222,126400.0
2011-03-03 13:50:00,18.89,18.89,18.88,18.89,161200.0,17.0222,17.0222,17.0132,17.0222,161200.0
2011-03-03 13:55:00,18.89,18.9,18.88,18.88,136400.0,17.0222,17.0312,17.0132,17.0132,136400.0
2011-03-03 14:00:00,18.88,18.9,18.88,18.89,189600.0,17.0132,17.0312,17.0132,17.0222,189600.0
2011-03-03 14:05:00,18.88,18.89,18.86,18.88,196000.0,17.0132,17.0222,16.9951,17.0132,196000.0
2011-03-03 14:10:00,18.88,18.89,18.87,18.88,150400.0,17.0132,17.0222,17.0042,17.0132,150400.0
2011-03-03 14:15:00,18.87,18.88,18.87,18.88,190400.0,17.0042,17.0132,17.0042,17.0132,190400.0
2011-03-03 14:20:00,18.88,18.89,18.87,18.88,196000.0,17.0132,17.0222,17.0042,17.0132,196000.0
2011-03-03 14:25:00,18.88,18.92,18.87,18.91,230400.0,17.0132,17.0492,17.0042,17.0402,230400.0
2011-03-03 14:30:00,18.91,18.92,18.89,18.89,191200.0,17.0402,17.0492,17.0222,17.0222,191200.0
2011-03-03 14:35:00,18.89,18.92,18.88,18.91,181600.0,17.0222,17.0492,17.0132,17.0402,181600.0
2011-03-03 14:40:00,18.91,18.91,18.89,18.89,148000.0,17.0402,17.0402,17.0222,17.0222,148000.0
2011-03-03 14:45:00,18.89,18.91,18.88,18.91,158000.0,17.0222,17.0402,17.0132,17.0402,158000.0
2011-03-03 14:50:00,18.91,18.92,18.91,18.92,213200.0,17.0402,17.0492,17.0402,17.0492,213200.0
2011-03-03 14:55:00,18.92,18.93,18.91,18.93,198000.0,17.0492,17.0582,17.0402,17.0582,198000.0
2011-03-03 15:00:00,18.93,18.93,18.91,18.92,160400.0,17.0582,17.0582,17.0402,17.0492,160400.0
2011-03-03 15:05:00,18.92,18.94,18.92,18.94,272800.0,17.0492,17.0672,17.0492,17.0672,272800.0
2011-03-03 15:10:00,18.93,18.94,18.93,18.94,296000.0,17.0582,17.0672,17.0582,17.0672,296000.0
2011-03-03 15:15:00,18.94,18.95,18.94,18.95,217200.0,17.0672,17.0762,17.0672,17.0762,217200.0
2011-03-03 15:20:00,18.94,18.96,18.94,18.95,183200.0,17.0672,17.0853,17.0672,17.0762,183200.0
2011-03-03 15:25:00,18.96,18.98,18.95,18.97,335200.0,17.0853,17.1033,17.0762,17.0943,335200.0
2011-03-03 15:30:00,18.97,18.98,18.93,18.93,387200.0,17.0943,17.1033,17.0582,17.0582,387200.0
2011-03-03 15:35:00,18.93,18.94,18.9,18.92,383200.0,17.0582,17.0672,17.0312,17.0492,383200.0
2011-03-03 15:40:00,18.92,18.92,18.89,18.9,420000.0,17.0492,17.0492,17.0222,17.0312,420000.0
2011-03-03 15:45:00,18.9,18.94,18.9,18.93,447600.0,17.0312,17.0672,17.0312,17.0582,447600.0
2011-03-03 15:50:00,18.93,18.95,18.93,18.94,545600.0,17.0582,17.0762,17.0582,17.0672,545600.0
2011-03-03 15:55:00,18.95,18.96,18.91,18.96,1784000.0,17.0762,17.0853,17.0402,17.0853,1784000.0
2011-03-04 09:30:00,18.97,18.99,18.84,18.88,482400.0,17.0943,17.1123,16.9771,17.0132,482400.0
2011-03-04 09:35:00,18.88,18.88,18.81,18.84,278800.0,17.0132,17.0132,16.9501,16.9771,278800.0
2011-03-04 09:40:00,18.83,18.91,18.79,18.79,197600.0,16.9681,17.0402,16.9321,16.9321,197600.0
2011-03-04 09:45:00,18.79,18.86,18.76,18.85,377200.0,16.9321,16.9951,16.905,16.9861,377200.0
2011-03-04 09:50:00,18.85,18.85,18.77,18.79,152000.0,16.9861,16.9861,16.914,16.9321,152000.0
2011-03-04 09:55:00,18.79,18.81,18.77,18.78,223200.0,16.9321,16.9501,16.914,16.9231,223200.0
2011-03-04 10:00:00,18.78,18.79,18.71,18.72,337600.0,16.9231,16.9321,16.86,16.869,337600.0
2011-03-04 10:05:00,18.72,18.72,18.67,18.68,389600.0,16.869,16.869,16.8239,16.8329,389600.0
2011-03-04 10:10:00,18.68,18.69,18.63,18.64,464000.0,16.8329,16.842,16.7879,16.7969,464000.0
2011-03-04 10:15:00,18.64,18.64,18.6,18.63,628400.0,16.7969,16.7969,16.7609,16.7879,628400.0
2011-03-04 10:20:00,18.63,18.63,18.59,18.59,302800.0,16.7879,16.7879,16.7518,16.7518,302800.0
2011-03-04 10:25:00,18.59,18.66,18.58,18.65,294000.0,16.7518,16.8149,16.7428,16.8059,294000.0
2011-03-04 10:30:00,18.65,18.65,18.6,18.61,356000.0,16.8059,16.8059,16.7609,16.7699,356000.0
2011-03-04 10:35:00,18.61,18.61,18.58,18.61,194000.0,16.7699,16.7699,16.7428,16.7699,194000.0
2011-03-04 10:40:00,18.61,18.64,18.59,18.63,197600.0,16.7699,16.7969,16.7518,16.7879,197600.0
2011-03-04 10:45:00,18.63,18.74,18.63,18.72,403600.0,16.7879,16.887,16.7879,16.869,403600.0
2011-03-04 10:50:00,18.72,18.73,18.68,18.7,212400.0,16.869,16.878,16.8329,16.851,212400.0
2011-03-04 10:55:00,18.71,18.76,18.71,18.73,377200.0,16.86,16.905,16.86,16.878,377200.0
2011-03-04 11:00:00,18.73,18.75,18.71,18.75,118400.0,16.878,16.896,16.86,16.896,118400.0
2011-03-04 11:05:00,18.75,18.76,18.72,18.73,163200.0,16.896,16.905,16.869,16.878,163200.0
2011-03-04 11:10:00,18.73,18.75,18.71,18.75,160400.0,16.878,16.896,16.86,16.896,160400.0
2011-03-04 11:15:00,18.75,18.75,18.72,18.73,133600.0,16.896,16.896,16.869,16.878,133600.0
2011-03-04 11:20:00,18.73,18.74,18.71,18.71,173200.0,16.878,16.887,16.86,16.86,173200.0
2011-03-04 11:25:00,18.72,18.73,18.71,18.72,104400.0,16.869,16.878,16.86,16.869,104400.0
2011-03-04 11:30:00,18.72,18.75,18.71,18.74,254800.0,16.869,16.896,16.86,16.887,254800.0
2011-03-04 11:35:00,18.74,18.75,18.71,18.74,174400.0,16.887,16.896,16.86,16.887,174400.0
2011-03-04 11:40:00,18.74,18.75,18.72,18.72,102000.0,16.887,16.896,16.869,16.869,102000.0
2011-03-04 11:45:00,18.72,18.72,18.68,18.7,177200.0,16.869,16.869,16.8329,16.851,177200.0
2011-03-04 11:50:00,18.7,18.71,18.67,18.68,164800.0,16.851,16.86,16.8239,16.8329,164800.0
2011-03-04 11:55:00,18.68,18.68,18.61,18.63,204400.0,16.8329,16.8329,16.7699,16.7879,204400.0
2011-03-04 12:00:00,18.63,18.63,18.6,18.61,271600.0,16.7879,16.7879,16.7609,16.7699,271600.0
2011-03-04 12:05:00,18.61,18.66,18.61,18.65,114400.0,16.7699,16.8149,16.7699,16.8059,114400.0
2011-03-04 12:10:00,18.64,18.64,18.61,18.61,156000.0,16.7969,16.7969,16.7699,16.7699,156000.0
2011-03-04 12:15:00,18.61,18.63,18.6,18.62,111600.0,16.7699,16.7879,16.7609,16.7789,111600.0
2011-03-04 12:20:00,18.62,18.62,18.58,18.6,158800.0,16.7789,16.7789,16.7428,16.7609,158800.0
2011-03-04 12:25:00,18.6,18.61,18.59,18.61,256000.0,16.7609,16.7699,16.7518,16.7699,256000.0
2011-03-04 12:30:00,18.61,18.62,18.59,18.62,162000.0,16.7699,16.7789,16.7518,16.7789,162000.0
2011-03-04 12:35:00,18.62,18.64,18.6,18.63,98800.0,16.7789,16.7969,16.7609,16.7879,98800.0
2011-03-04 12:40:00,18.63,18.63,18.6,18.61,407600.0,16.7879,16.7879,16.7609,16.7699,407600.0
2011-03-04 12:45:00,18.61,18.62,18.59,18.61,430800.0,16.7699,16.7789,16.7518,16.7699,430800.0
2011-03-04 12:50:00,18.61,18.64,18.61,18.64,304000.0,16.7699,16.7969,16.7699,16.7969,304000.0
2011-03-04 12:55:00,18.64,18.64,18.61,18.61,143200.0,16.7969,16.7969,16.7699,16.7699,143200.0
2011-03-04 13:00:00,18.61,18.63,18.58,18.58,304400.0,16.7699,16.7879,16.7428,16.7428,304400.0
2011-03-04 13:05:00,18.58,18.59,18.56,18.56,218000.0,16.7428,16.7518,16.7248,16.7248,218000.0
2011-03-04 13:10:00,18.57,18.58,18.55,18.56,128400.0,16.7338,16.7428,16.7158,16.7248,128400.0
2011-03-04 13:15:00,18.56,18.58,18.56,18.58,84000.0,16.7248,16.7428,16.7248,16.7428,84000.0
2011-03-04 13:20:00,18.57,18.61,18.57,18.59,111200.0,16.7338,16.7699,16.7338,16.7518,111200.0
2011-03-04 13:25:00,18.59,18.59,18.56,18.58,94400.0,16.7518,16.7518,16.7248,16.7428,94400.0
2011-03-04 13:30:00,18.57,18.6,18.56,18.59,102000.0,16.7338,16.7609,16.7248,16.7518,102000.0
2011-03-04 13:35:00,18.59,18.61,18.59,18.6,93200.0,16.7518,16.7699,16.7518,16.7609,93200.0
2011-03-04 13:40:00,18.6,18.6,18.56,18.56,102400.0,16.7609,16.7609,16.7248,16.7248,102400.0
2011-03-04 13:45:00,18.56,18.57,18.55,18.55,139600.0,16.7248,16.7338,16.7158,16.7158,139600.0
2011-03-04 13:50:00,18.55,18.57,18.53,18.54,127600.0,16.7158,16.7338,16.6978,16.7068,127600.0
2011-03-04 13:55:00,18.54,18.56,18.54,18.56,132000.0,16.7068,16.7248,16.7068,16.7248,132000.0
2011-03-04 14:00:00,18.56,18.56,18.53,18.53,194400.0,16.7248,16.7248,16.6978,16.6978,194400.0
2011-03-04 14:05:00,18.53,18.54,18.5,18.51,120400.0,16.6978,16.7068,16.6707,16.6798,120400.0
2011-03-04 14:10:00,18.51,18.54,18.51,18.53,114400.0,16.6798,16.7068,16.6798,16.6978,114400.0
2011-03-04 14:15:00,18.54,18.55,18.52,18.55,104000.0,16.7068,16.7158,16.6888,16.7158,104000.0
2011-03-04 14:20:00,18.55,18.58,18.54,18.58,110000.0,16.7158,16.7428,16.7068,16.7428,110000.0
2011-03-04 14:25:00,18.58,18.58,18.57,18.57,93600.0,16.7428,16.7428,16.7338,16.7338,93600.0
2011-03-04 14:30:00,18.57,18.59,18.57,18.58,174000.0,16.7338,16.7518,16.7338,16.7428,174000.0
2011-03-04 14:35:00,18.58,18.59,18.56,18.57,71600.0,16.7428,16.7518,16.7248,16.7338,71600.0
2011-03-04 14:40:00,18.57,18.58,18.56,18.56,80000.0,16.7338,16.7428,16.7248,16.7248,80000.0
2011-03-04 14:45:00,18.56,18.57,18.55,18.57,121600.0,16.7248,16.7338,16.7158,16.7338,121600.0
2011-03-04 14:50:00,18.57,18.58,18.57,18.57,115200.0,16.7338,16.7428,16.7338,16.7338,115200.0
2011-03-04 14:55:00,18.57,18.59,18.57,18.59,72000.0,16.7338,16.7518,16.7338,16.7518,72000.0
2011-03-04 15:00:00,18.59,18.62,18.59,18.61,340800.0,16.7518,16.7789,16.7518,16.7699,340800.0
2011-03-04 15:05:00,18.61,18.62,18.61,18.61,140800.0,16.7699,16.7789,16.7699,16.7699,140800.0
2011-03-04 15:10:00,18.61,18.62,18.6,18.6,287200.0,16.7699,16.7789,16.7609,16.7609,287200.0
2011-03-04 15:15:00,18.6,18.61,18.58,18.61,226400.0,16.7609,16.7699,16.7428,16.7699,226400.0
2011-03-04 15:20:00,18.6,18.6,18.58,18.59,204800.0,16.7609,16.7609,16.7428,16.7518,204800.0
2011-03-04 15:25:00,18.59,18.6,18.58,18.59,176000.0,16.7518,16.7609,16.7428,16.7518,176000.0
2011-03-04 15:30:00,18.59,18.6,18.57,18.59,297200.0,16.7518,16.7609,16.7338,16.7518,297200.0
2011-03-04 15:35:00,18.59,18.61,18.59,18.61,216400.0,16.7518,16.7699,16.7518,16.7699,216400.0
2011-03-04 15:40:00,18.61,18.66,18.61,18.64,408800.0,16.7699,16.8149,16.7699,16.7969,408800.0
2011-03-04 15:45:00,18.64,18.68,18.64,18.67,651600.0,16.7969,16.8329,16.7969,16.8239,651600.0
2011-03-04 15:50:00,18.66,18.71,18.65,18.68,675200.0,16.8149,16.86,16.8059,16.8329,675200.0
2011-03-04 15:55:00,18.68,18.7,18.67,18.68,698400.0,16.8329,16.851,16.8239,16.8329,698400.0
2011-03-07 09:30:00,18.65,18.72,18.63,18.64,593200.0,16.8059,16.869,16.7879,16.7969,593200.0
2011-03-07 09:35:00,18.65,18.81,18.64,18.71,463200.0,16.8059,16.9501,16.7969,16.86,463200.0
2011-03-07 09:40:00,18.7,18.78,18.69,18.74,459200.0,16.851,16.9231,16.842,16.887,459200.0
2011-03-07 09:45:00,18.74,18.75,18.72,18.74,273200.0,16.887,16.896,16.869,16.887,273200.0
2011-03-07 09:50:00,18.74,18.77,18.67,18.7,184400.0,16.887,16.914,16.8239,16.851,184400.0
2011-03-07 09:55:00,18.7,18.72,18.69,18.72,123600.0,16.851,16.869,16.842,16.869,123600.0
2011-03-07 10:00:00,18.72,18.72,18.67,18.68,181600.0,16.869,16.869,16.8239,16.8329,181600.0
2011-03-07 10:05:00,18.68,18.68,18.65,18.66,310800.0,16.8329,16.8329,16.8059,16.8149,310800.0
2011-03-07 10:10:00,18.66,18.67,18.59,18.61,242400.0,16.8149,16.8239,16.7518,16.7699,242400.0
2011-03-07 10:15:00,18.61,18.63,18.6,18.61,422800.0,16.7699,16.7879,16.7609,16.7699,422800.0
2011-03-07 10:20:00,18.61,18.62,18.6,18.61,293200.0,16.7699,16.7789,16.7609,16.7699,293200.0
2011-03-07 10:25:00,18.61,18.61,18.57,18.61,287600.0,16.7699,16.7699,16.7338,16.7699,287600.0
2011-03-07 10:30:00,18.61,18.68,18.61,18.67,232800.0,16.7699,16.8329,16.7699,16.8239,232800.0
2011-03-07 10:35:00,18.68,18.68,18.63,18.65,274400.0,16.8329,16.8329,16.7879,16.8059,274400.0
2011-03-07 10:40:00,18.65,18.65,18.59,18.59,396000.0,16.8059,16.8059,16.7518,16.7518,396000.0
2011-03-07 10:45:00,18.59,18.59,18.56,18.59,174000.0,16.7518,16.7518,16.7248,16.7518,174000.0
2011-03-07 10:50:00,18.59,18.61,18.59,18.6,152400.0,16.7518,16.7699,16.7518,16.7609,152400.0
2011-03-07 10:55:00,18.6,18.63,18.6,18.63,220000.0,16.7609,16.7879,16.7609,16.7879,220000.0
2011-03-07 11:00:00,18.63,18.64,18.62,18.63,287600.0,16.7879,16.7969,16.7789,16.7879,287600.0
2011-03-07 11:05:00,18.63,18.64,18.61,18.64,229600.0,16.7879,16.7969,16.7699,16.7969,229600.0
2011-03-07 11:10:00,18.64,18.65,18.62,18.62,470800.0,16.7969,16.8059,16.7789,16.7789,470800.0
2011-03-07 11:15:00,18.62,18.64,18.61,18.63,117200.0,16.7789,16.7969,16.7699,16.7879,117200.0
2011-03-07 11:20:00,18.63,18.64,18.62,18.63,168000.0,16.7879,16.7969,16.7789,16.7879,168000.0
2011-03-07 11:25:00,18.63,18.64,18.61,18.63,266000.0,16.7879,16.7969,16.7699,16.7879,266000.0
2011-03-07 11:30:00,18.64,18.64,18.61,18.63,132400.0,16.7969,16.7969,16.7699,16.7879,132400.0
2011-03-07 11:35:00,18.63,18.64,18.62,18.63,160800.0,16.7879,16.7969,16.7789,16.7879,160800.0
2011-03-07 11:40:00,18.63,18.63,18.58,18.6,208400.0,16.7879,16.7879,16.7428,16.7609,208400.0
2011-03-07 11:45:00,18.6,18.61,18.59,18.6,150800.0,16.7609,16.7699,16.7518,16.7609,150800.0
2011-03-07 11:50:00,18.6,18.61,18.6,18.6,151600.0,16.7609,16.7699,16.7609,16.7609,151600.0
2011-03-07 11:55:00,18.6,18.64,18.6,18.62,182400.0,16.7609,16.7969,16.7609,16.7789,182400.0
2011-03-07 12:00:00,18.62,18.66,18.62,18.66,252000.0,16.7789,16.8149,16.7789,16.8149,252000.0
2011-03-07 12:05:00,18.65,18.67,18.64,18.66,227600.0,16.8059,16.8239,16.7969,16.8149,227600.0
2011-03-07 12:10:00,18.66,18.71,18.65,18.7,217600.0,16.8149,16.86,16.8059,16.851,217600.0
2011-03-07 12:15:00,18.7,18.71,18.66,18.68,418400.0,16.851,16.86,16.8149,16.8329,418400.0
2011-03-07 12:20:00,18.68,18.68,18.65,18.65,237600.0,16.8329,16.8329,16.8059,16.8059,237600.0
2011-03-07 12:25:00,18.65,18.66,18.64,18.65,128000.0,16.8059,16.8149,16.7969,16.8059,128000.0
2011-03-07 12:30:00,18.65,18.66,18.64,18.65,145200.0,16.8059,16.8149,16.7969,16.8059,145200.0
2011-03-07 12:35:00,18.65,18.66,18.64,18.65,96400.0,16.8059,16.8149,16.7969,16.8059,96400.0
2011-03-07 12:40:00,18.65,18.65,18.63,18.63,182000.0,16.8059,16.8059,16.7879,16.7879,182000.0
2011-03-07 12:45:00,18.63,18.65,18.63,18.63,72800.0,16.7879,16.8059,16.7879,16.7879,72800.0
2011-03-07 12:50:00,18.63,18.64,18.59,18.59,239600.0,16.7879,16.7969,16.7518,16.7518,239600.0
2011-03-07 12:55:00,18.59,18.6,18.59,18.6,194800.0,16.7518,16.7609,16.7518,16.7609,194800.0
2011-03-07 13:00:00,18.6,18.6,18.58,18.58,171200.0,16.7609,16.7609,16.7428,16.7428,171200.0
2011-03-07 13:05:00,18.58,18.6,18.55,18.57,286400.0,16.7428,16.7609,16.7158,16.7338,286400.0
2011-03-07 13:10:00,18.57,18.57,18.54,18.56,129600.0,16.7338,16.7338,16.7068,16.7248,129600.0
2011-03-07 13:15:00,18.56,18.59,18.55,18.56,139200.0,16.7248,16.7518,16.7158,16.7248,139200.0
2011-03-07 13:20:00,18.56,18.57,18.55,18.55,101600.0,16.7248,16.7338,16.7158,16.7158,101600.0
2011-03-07 13:25:00,18.55,18.59,18.55,18.58,82400.0,16.7158,16.7518,16.7158,16.7428,82400.0
2011-03-07 13:30:00,18.57,18.58,18.55,18.56,95200.0,16.7338,16.7428,16.7158,16.7248,95200.0
2011-03-07 13:35:00,18.57,18.58,18.55,18.57,74000.0,16.7338,16.7428,16.7158,16.7338,74000.0
2011-03-07 13:40:00,18.56,18.57,18.55,18.55,78800.0,16.7248,16.7338,16.7158,16.7158,78800.0
2011-03-07 13:45:00,18.55,18.57,18.54,18.56,77600.0,16.7158,16.7338,16.7068,16.7248,77600.0
2011-03-07 13:50:00,18.55,18.56,18.54,18.55,112800.0,16.7158,16.7248,16.7068,16.7158,112800.0
2011-03-07 13:55:00,18.55,18.57,18.55,18.56,105200.0,16.7158,16.7338,16.7158,16.7248,105200.0
2011-03-07 14:00:00,18.56,18.58,18.55,18.58,193600.0,16.7248,16.7428,16.7158,16.7428,193600.0
2011-03-07 14:05:00,18.58,18.58,18.56,18.57,74400.0,16.7428,16.7428,16.7248,16.7338,74400.0
2011-03-07 14:10:00,18.57,18.57,18.53,18.54,273600.0,16.7338,16.7338,16.6978,16.7068,273600.0
2011-03-07 14:15:00,18.54,18.6,18.53,18.6,465200.0,16.7068,16.7609,16.6978,16.7609,465200.0
2011-03-07 14:20:00,18.6,18.65,18.59,18.62,372000.0,16.7609,16.8059,16.7518,16.7789,372000.0
2011-03-07 14:25:00,18.62,18.63,18.6,18.61,159600.0,16.7789,16.7879,16.7609,16.7699,159600.0
2011-03-07 14:30:00,18.6,18.61,18.57,18.57,241600.0,16.7609,16.7699,16.7338,16.7338,241600.0
2011-03-07 14:35:00,18.58,18.6,18.57,18.59,188400.0,16.7428,16.7609,16.7338,16.7518,188400.0
2011-03-07 14:40:00,18.59,18.59,18.57,18.57,148400.0,16.7518,16.7518,16.7338,16.7338,148400.0
2011-03-07 14:45:00,18.58,18.59,18.57,18.58,152800.0,16.7428,16.7518,16.7338,16.7428,152800.0
2011-03-07 14:50:00,18.58,18.59,18.56,18.57,124000.0,16.7428,16.7518,16.7248,16.7338,124000.0
2011-03-07 14:55:00,18.57,18.58,18.56,18.56,150800.0,16.7338,16.7428,16.7248,16.7248,150800.0
2011-03-07 15:00:00,18.56,18.57,18.55,18.56,137200.0,16.7248,16.7338,16.7158,16.7248,137200.0
2011-03-07 15:05:00,18.57,18.58,18.55,18.57,88400.0,16.7338,16.7428,16.7158,16.7338,88400.0
2011-03-07 15:10:00,18.57,18.6,18.57,18.6,251200.0,16.7338,16.7609,16.7338,16.7609,251200.0
2011-03-07 15:15:00,18.6,18.61,18.58,18.61,98000.0,16.7609,16.7699,16.7428,16.7699,98000.0
2011-03-07 15:20:00,18.61,18.61,18.58,18.59,94000.0,16.7699,16.7699,16.7428,16.7518,94000.0
2011-03-07 15:25:00,18.59,18.61,18.58,18.6,75600.0,16.7518,16.7699,16.7428,16.7609,75600.0
2011-03-07 15:30:00,18.6,18.61,18.56,18.6,170400.0,16.7609,16.7699,16.7248,16.7609,170400.0
2011-03-07 15:35:00,18.59,18.61,18.58,18.59,126800.0,16.7518,16.7699,16.7428,16.7518,126800.0
2011-03-07 15:40:00,18.59,18.61,18.58,18.58,257200.0,16.7518,16.7699,16.7428,16.7428,257200.0
2011-03-07 15:45:00,18.58,18.59,18.55,18.56,445600.0,16.7428,16.7518,16.7158,16.7248,445600.0
2011-03-07 15:50:00,18.55,18.56,18.53,18.53,434800.0,16.7158,16.7248,16.6978,16.6978,434800.0
2011-03-07 15:55:00,18.53,18.53,18.5,18.53,934400.0,16.6978,16.6978,16.6707,16.6978,934400.0
2011-03-08 09:30:00,18.61,18.61,18.38,18.44,1118400.0,16.7699,16.7699,16.5626,16.6167,1118400.0
2011-03-08 09:35:00,18.44,18.47,18.39,18.41,408400.0,16.6167,16.6437,16.5716,16.5896,408400.0
2011-03-08 09:40:00,18.4,18.41,18.35,18.38,699200.0,16.5806,16.5896,16.5356,16.5626,699200.0
2011-03-08 09:45:00,18.38,18.43,18.36,18.42,191600.0,16.5626,16.6077,16.5446,16.5987,191600.0
2011-03-08 09:50:00,18.42,18.48,18.41,18.48,234000.0,16.5987,16.6527,16.5896,16.6527,234000.0
2011-03-08 09:55:00,18.48,18.52,18.43,18.44,442400.0,16.6527,16.6888,16.6077,16.6167,442400.0
2011-03-08 10:00:00,18.44,18.47,18.42,18.47,310800.0,16.6167,16.6437,16.5987,16.6437,310800.0
2011-03-08 10:05:00,18.47,18.5,18.46,18.49,167600.0,16.6437,16.6707,16.6347,16.6617,167600.0
2011-03-08 10:10:00,18.48,18.5,18.46,18.47,292400.0,16.6527,16.6707,16.6347,16.6437,292400.0
2011-03-08 10:15:00,18.47,18.54,18.47,18.54,173200.0,16.6437,16.7068,16.6437,16.7068,173200.0
2011-03-08 10:20:00,18.55,18.58,18.51,18.53,334000.0,16.7158,16.7428,16.6798,16.6978,334000.0
2011-03-08 10:25:00,18.53,18.53,18.47,18.49,139600.0,16.6978,16.6978,16.6437,16.6617,139600.0
2011-03-08 10:30:00,18.49,18.49,18.45,18.47,222800.0,16.6617,16.6617,16.6257,16.6437,222800.0
2011-03-08 10:35:00,18.47,18.47,18.46,18.46,265200.0,16.6437,16.6437,16.6347,16.6347,265200.0
2011-03-08 10:40:00,18.46,18.47,18.43,18.44,353600.0,16.6347,16.6437,16.6077,16.6167,353600.0
2011-03-08 10:45:00,18.44,18.45,18.4,18.42,452000.0,16.6167,16.6257,16.5806,16.5987,452000.0
2011-03-08 10:50:00,18.41,18.44,18.41,18.42,252800.0,16.5896,16.6167,16.5896,16.5987,252800.0
2011-03-08 10:55:00,18.42,18.43,18.4,18.42,302000.0,16.5987,16.6077,16.5806,16.5987,302000.0
2011-03-08 11:00:00,18.43,18.43,18.42,18.43,391600.0,16.6077,16.6077,16.5987,16.6077,391600.0
2011-03-08 11:05:00,18.43,18.43,18.41,18.41,152000.0,16.6077,16.6077,16.5896,16.5896,152000.0
2011-03-08 11:10:00,18.41,18.42,18.39,18.41,215200.0,16.5896,16.5987,16.5716,16.5896,215200.0
2011-03-08 11:15:00,18.42,18.42,18.4,18.4,308800.0,16.5987,16.5987,16.5806,16.5806,308800.0
2011-03-08 11:20:00,18.4,18.42,18.4,18.4,391200.0,16.5806,16.5987,16.5806,16.5806,391200.0
2011-03-08 11:25:00,18.4,18.42,18.39,18.42,516800.0,16.5806,16.5987,16.5716,16.5987,516800.0
2011-03-08 11:30:00,18.42,18.43,18.41,18.43,352400.0,16.5987,16.6077,16.5896,16.6077,352400.0
2011-03-08 11:35:00,18.43,18.43,18.42,18.43,139600.0,16.6077,16.6077,16.5987,16.6077,139600.0
2011-03-08 11:40:00,18.43,18.43,18.42,18.43,129600.0,16.6077,16.6077,16.5987,16.6077,129600.0
2011-03-08 11:45:00,18.43,18.43,18.4,18.4,228000.0,16.6077,16.6077,16.5806,16.5806,228000.0
2011-03-08 11:50:00,18.41,18.41,18.4,18.4,200800.0,16.5896,16.5896,16.5806,16.5806,200800.0
2011-03-08 11:55:00,18.4,18.42,18.4,18.4,307200.0,16.5806,16.5987,16.5806,16.5806,307200.0
2011-03-08 12:00:00,18.4,18.42,18.4,18.41,477600.0,16.5806,16.5987,16.5806,16.5896,477600.0
2011-03-08 12:05:00,18.4,18.41,18.4,18.41,348800.0,16.5806,16.5896,16.5806,16.5896,348800.0
2011-03-08 12:10:00,18.41,18.41,18.39,18.39,311600.0,16.5896,16.5896,16.5716,16.5716,311600.0
2011-03-08 12:15:00,18.39,18.4,18.37,18.37,248000.0,16.5716,16.5806,16.5536,16.5536,248000.0
2011-03-08 12:20:00,18.38,18.4,18.36,18.4,194400.0,16.5626,16.5806,16.5446,16.5806,194400.0
2011-03-08 12:25:00,18.4,18.4,18.39,18.4,72800.0,16.5806,16.5806,16.5716,16.5806,72800.0
2011-03-08 12:30:00,18.4,18.4,18.39,18.4,90800.0,16.5806,16.5806,16.5716,16.5806,90800.0
2011-03-08 12:35:00,18.39,18.4,18.39,18.4,93600.0,16.5716,16.5806,16.5716,16.5806,93600.0
2011-03-08 12:40:00,18.4,18.4,18.35,18.35,194000.0,16.5806,16.5806,16.5356,16.5356,194000.0
2011-03-08 12:45:00,18.36,18.36,18.33,18.34,203200.0,16.5446,16.5446,16.5176,16.5266,203200.0
2011-03-08 12:50:00,18.34,18.4,18.34,18.39,163200.0,16.5266,16.5806,16.5266,16.5716,163200.0
2011-03-08 12:55:00,18.39,18.4,18.38,18.4,215600.0,16.5716,16.5806,16.5626,16.5806,215600.0
2011-03-08 13:00:00,18.4,18.4,18.38,18.39,165200.0,16.5806,16.5806,16.5626,16.5716,165200.0
2011-03-08 13:05:00,18.39,18.4,18.38,18.38,72800.0,16.5716,16.5806,16.5626,16.5626,72800.0
2011-03-08 13:10:00,18.38,18.4,18.38,18.38,67600.0,16.5626,16.5806,16.5626,16.5626,67600.0
2011-03-08 13:15:00,18.38,18.68,18.38,18.61,3306000.0,16.5626,16.8329,16.5626,16.7699,3306000.0
2011-03-08 13:20:00,18.61,18.73,18.58,18.6,2357200.0,16.7699,16.878,16.7428,16.7609,2357200.0
2011-03-08 13:25:00,18.6,18.61,18.46,18.55,1957600.0,16.7609,16.7699,16.6347,16.7158,1957600.0
2011-03-08 13:30:00,18.54,18.55,18.43,18.54,1082400.0,16.7068,16.7158,16.6077,16.7068,1082400.0
2011-03-08 13:35:00,18.53,18.57,18.51,18.55,333600.0,16.6978,16.7338,16.6798,16.7158,333600.0
2011-03-08 13:40:00,18.56,18.6,18.55,18.57,350800.0,16.7248,16.7609,16.7158,16.7338,350800.0
2011-03-08 13:45:00,18.58,18.58,18.51,18.51,347600.0,16.7428,16.7428,16.6798,16.6798,347600.0
2011-03-08 13:50:00,18.52,18.55,18.52,18.53,368800.0,16.6888,16.7158,16.6888,16.6978,368800.0
2011-03-08 13:55:00,18.53,18.59,18.53,18.58,323600.0,16.6978,16.7518,16.6978,16.7428,323600.0
2011-03-08 14:00:00,18.58,18.59,18.52,18.52,252400.0,16.7428,16.7518,16.6888,16.6888,252400.0
2011-03-08 14:05:00,18.52,18.52,18.48,18.48,438400.0,16.6888,16.6888,16.6527,16.6527,438400.0
2011-03-08 14:10:00,18.48,18.49,18.43,18.44,423200.0,16.6527,16.6617,16.6077,16.6167,423200.0
2011-03-08 14:15:00,18.43,18.46,18.43,18.46,245200.0,16.6077,16.6347,16.6077,16.6347,245200.0
2011-03-08 14:20:00,18.47,18.49,18.45,18.45,215200.0,16.6437,16.6617,16.6257,16.6257,215200.0
2011-03-08 14:25:00,18.45,18.47,18.44,18.46,132800.0,16.6257,16.6437,16.6167,16.6347,132800.0
2011-03-08 14:30:00,18.47,18.47,18.41,18.41,227600.0,16.6437,16.6437,16.5896,16.5896,227600.0
2011-03-08 14:35:00,18.41,18.46,18.41,18.46,141600.0,16.5896,16.6347,16.5896,16.6347,141600.0
2011-03-08 14:40:00,18.46,18.47,18.44,18.44,143600.0,16.6347,16.6437,16.6167,16.6167,143600.0
2011-03-08 14:45:00,18.45,18.45,18.4,18.4,327600.0,16.6257,16.6257,16.5806,16.5806,327600.0
2011-03-08 14:50:00,18.4,18.41,18.39,18.4,338000.0,16.5806,16.5896,16.5716,16.5806,338000.0
2011-03-08 14:55:00,18.4,18.41,18.39,18.41,196800.0,16.5806,16.5896,16.5716,16.5896,196800.0
2011-03-08 15:00:00,18.41,18.41,18.39,18.39,214000.0,16.5896,16.5896,16.5716,16.5716,214000.0
2011-03-08 15:05:00,18.39,18.41,18.38,18.41,361600.0,16.5716,16.5896,16.5626,16.5896,361600.0
2011-03-08 15:10:00,18.41,18.45,18.41,18.42,190000.0,16.5896,16.6257,16.5896,16.5987,190000.0
2011-03-08 15:15:00,18.42,18.44,18.42,18.42,191200.0,16.5987,16.6167,16.5987,16.5987,191200.0
2011-03-08 15:20:00,18.42,18.44,18.42,18.43,100800.0,16.5987,16.6167,16.5987,16.6077,100800.0
2011-03-08 15:25:00,18.44,18.44,18.41,18.43,146800.0,16.6167,16.6167,16.5896,16.6077,146800.0
2011-03-08 15:30:00,18.43,18.46,18.43,18.46,166000.0,16.6077,16.6347,16.6077,16.6347,166000.0
2011-03-08 15:35:00,18.46,18.46,18.43,18.44,204400.0,16.6347,16.6347,16.6077,16.6167,204400.0
2011-03-08 15:40:00,18.44,18.45,18.43,18.45,329600.0,16.6167,16.6257,16.6077,16.6257,329600.0
2011-03-08 15:45:00,18.45,18.46,18.42,18.46,549200.0,16.6257,16.6347,16.5987,16.6347,549200.0
2011-03-08 15:50:00,18.46,18.53,18.45,18.52,1258000.0,16.6347,16.6978,16.6257,16.6888,1258000.0
2011-03-08 15:55:00,18.52,18.57,18.5,18.55,1857600.0,16.6888,16.7338,16.6707,16.7158,1857600.0
2011-03-09 09:30:00,18.6,18.6,18.53,18.56,643600.0,16.7609,16.7609,16.6978,16.7248,643600.0
2011-03-09 09:35:00,18.58,18.62,18.55,18.58,727200.0,16.7428,16.7789,16.7158,16.7428,727200.0
2011-03-09 09:40:00,18.58,18.59,18.53,18.55,453600.0,16.7428,16.7518,16.6978,16.7158,453600.0
2011-03-09 09:45:00,18.54,18.56,18.52,18.53,340000.0,16.7068,16.7248,16.6888,16.6978,340000.0
2011-03-09 09:50:00,18.53,18.58,18.52,18.57,348400.0,16.6978,16.7428,16.6888,16.7338,348400.0
2011-03-09 09:55:00,18.58,18.59,18.54,18.56,582800.0,16.7428,16.7518,16.7068,16.7248,582800.0
2011-03-09 10:00:00,18.57,18.62,18.56,18.61,238800.0,16.7338,16.7789,16.7248,16.7699,238800.0
2011-03-09 10:05:00,18.61,18.64,18.59,18.61,338800.0,16.7699,16.7969,16.7518,16.7699,338800.0
2011-03-09 10:10:00,18.61,18.63,18.56,18.57,588000.0,16.7699,16.7879,16.7248,16.7338,588000.0
2011-03-09 10:15:00,18.57,18.6,18.55,18.58,568000.0,16.7338,16.7609,16.7158,16.7428,568000.0
2011-03-09 10:20:00,18.58,18.63,18.57,18.63,356000.0,16.7428,16.7879,16.7338,16.7879,356000.0
2011-03-09 10:25:00,18.63,18.65,18.62,18.65,292400.0,16.7879,16.8059,16.7789,16.8059,292400.0
2011-03-09 10:30:00,18.64,18.67,18.63,18.63,356000.0,16.7969,16.8239,16.7879,16.7879,356000.0
2011-03-09 10:35:00,18.63,18.65,18.6,18.6,217600.0,16.7879,16.8059,16.7609,16.7609,217600.0
2011-03-09 10:40:00,18.61,18.61,18.58,18.58,140000.0,16.7699,16.7699,16.7428,16.7428,140000.0
2011-03-09 10:45:00,18.58,18.58,18.55,18.56,244800.0,16.7428,16.7428,16.7158,16.7248,244800.0
2011-03-09 10:50:00,18.56,18.56,18.46,18.48,427600.0,16.7248,16.7248,16.6347,16.6527,427600.0
2011-03-09 10:55:00,18.48,18.5,18.45,18.48,294400.0,16.6527,16.6707,16.6257,16.6527,294400.0
2011-03-09 11:00:00,18.48,18.5,18.45,18.49,244800.0,16.6527,16.6707,16.6257,16.6617,244800.0
2011-03-09 11:05:00,18.49,18.53,18.47,18.5,203200.0,16.6617,16.6978,16.6437,16.6707,203200.0
2011-03-09 11:10:00,18.5,18.55,18.5,18.52,282000.0,16.6707,16.7158,16.6707,16.6888,282000.0
2011-03-09 11:15:00,18.52,18.53,18.49,18.5,190800.0,16.6888,16.6978,16.6617,16.6707,190800.0
2011-03-09 11:20:00,18.5,18.52,18.5,18.51,176800.0,16.6707,16.6888,16.6707,16.6798,176800.0
2011-03-09 11:25:00,18.51,18.53,18.5,18.51,87200.0,16.6798,16.6978,16.6707,16.6798,87200.0
2011-03-09 11:30:00,18.52,18.52,18.49,18.52,199600.0,16.6888,16.6888,16.6617,16.6888,199600.0
2011-03-09 11:35:00,18.51,18.54,18.51,18.53,197200.0,16.6798,16.7068,16.6798,16.6978,197200.0
2011-03-09 11:40:00,18.53,18.53,18.5,18.51,136800.0,16.6978,16.6978,16.6707,16.6798,136800.0
2011-03-09 11:45:00,18.51,18.55,18.51,18.54,131200.0,16.6798,16.7158,16.6798,16.7068,131200.0
2011-03-09 11:50:00,18.54,18.55,18.52,18.54,100000.0,16.7068,16.7158,16.6888,16.7068,100000.0
2011-03-09 11:55:00,18.54,18.57,18.54,18.56,308000.0,16.7068,16.7338,16.7068,16.7248,308000.0
2011-03-09 12:00:00,18.56,18.61,18.55,18.56,250000.0,16.7248,16.7699,16.7158,16.7248,250000.0
2011-03-09 12:05:00,18.56,18.57,18.56,18.56,38800.0,16.7248,16.7338,16.7248,16.7248,38800.0
2011-03-09 12:10:00,18.56,18.57,18.53,18.55,115600.0,16.7248,16.7338,16.6978,16.7158,115600.0
2011-03-09 12:15:00,18.55,18.56,18.55,18.55,45200.0,16.7158,16.7248,16.7158,16.7158,45200.0
2011-03-09 12:20:00,18.55,18.56,18.54,18.54,75600.0,16.7158,16.7248,16.7068,16.7068,75600.0
2011-03-09 12:25:00,18.53,18.54,18.47,18.48,150400.0,16.6978,16.7068,16.6437,16.6527,150400.0
2011-03-09 12:30:00,18.47,18.49,18.46,18.47,124400.0,16.6437,16.6617,16.6347,16.6437,124400.0
2011-03-09 12:35:00,18.47,18.5,18.46,18.49,46800.0,16.6437,16.6707,16.6347,16.6617,46800.0
2011-03-09 12:40:00,18.49,18.49,18.45,18.45,104800.0,16.6617,16.6617,16.6257,16.6257,104800.0
2011-03-09 12:45:00,18.45,18.48,18.45,18.47,97600.0,16.6257,16.6527,16.6257,16.6437,97600.0
2011-03-09 12:50:00,18.46,18.5,18.45,18.45,104400.0,16.6347,16.6707,16.6257,16.6257,104400.0
2011-03-09 12:55:00,18.46,18.47,18.43,18.43,145600.0,16.6347,16.6437,16.6077,16.6077,145600.0
2011-03-09 13:00:00,18.43,18.46,18.43,18.43,155600.0,16.6077,16.6347,16.6077,16.6077,155600.0
2011-03-09 13:05:00,18.43,18.46,18.43,18.44,174400.0,16.6077,16.6347,16.6077,16.6167,174400.0
2011-03-09 13:10:00,18.44,18.45,18.43,18.45,114400.0,16.6167,16.6257,16.6077,16.6257,114400.0
2011-03-09 13:15:00,18.45,18.45,18.44,18.45,56800.0,16.6257,16.6257,16.6167,16.6257,56800.0
2011-03-09 13:20:00,18.45,18.45,18.44,18.45,186800.0,16.6257,16.6257,16.6167,16.6257,186800.0
2011-03-09 13:25:00,18.45,18.46,18.44,18.44,79200.0,16.6257,16.6347,16.6167,16.6167,79200.0
2011-03-09 13:30:00,18.44,18.45,18.43,18.45,106800.0,16.6167,16.6257,16.6077,16.6257,106800.0
2011-03-09 13:35:00,18.45,18.45,18.4,18.41,124800.0,16.6257,16.6257,16.5806,16.5896,124800.0
2011-03-09 13:40:00,18.41,18.42,18.39,18.4,93600.0,16.5896,16.5987,16.5716,16.5806,93600.0
2011-03-09 13:45:00,18.39,18.4,18.39,18.4,123600.0,16.5716,16.5806,16.5716,16.5806,123600.0
2011-03-09 13:50:00,18.39,18.4,18.38,18.38,87600.0,16.5716,16.5806,16.5626,16.5626,87600.0
2011-03-09 13:55:00,18.38,18.4,18.38,18.38,128800.0,16.5626,16.5806,16.5626,16.5626,128800.0
2011-03-09 14:00:00,18.39,18.42,18.38,18.42,144800.0,16.5716,16.5987,16.5626,16.5987,144800.0
2011-03-09 14:05:00,18.42,18.42,18.4,18.42,102400.0,16.5987,16.5987,16.5806,16.5987,102400.0
2011-03-09 14:10:00,18.42,18.43,18.4,18.43,41200.0,16.5987,16.6077,16.5806,16.6077,41200.0
2011-03-09 14:15:00,18.42,18.42,18.4,18.4,164400.0,16.5987,16.5987,16.5806,16.5806,164400.0
2011-03-09 14:20:00,18.41,18.41,18.38,18.4,134800.0,16.5896,16.5896,16.5626,16.5806,134800.0
2011-03-09 14:25:00,18.4,18.4,18.39,18.39,44800.0,16.5806,16.5806,16.5716,16.5716,44800.0
2011-03-09 14:30:00,18.39,18.4,18.36,18.36,132000.0,16.5716,16.5806,16.5446,16.5446,132000.0
2011-03-09 14:35:00,18.36,18.36,18.33,18.35,178800.0,16.5446,16.5446,16.5176,16.5356,178800.0
2011-03-09 14:40:00,18.35,18.36,18.33,18.35,104800.0,16.5356,16.5446,16.5176,16.5356,104800.0
2011-03-09 14:45:00,18.35,18.38,18.34,18.36,207600.0,16.5356,16.5626,16.5266,16.5446,207600.0
2011-03-09 14:50:00,18.36,18.39,18.36,18.38,78000.0,16.5446,16.5716,16.5446,16.5626,78000.0
2011-03-09 14:55:00,18.38,18.4,18.38,18.38,93200.0,16.5626,16.5806,16.5626,16.5626,93200.0
2011-03-09 15:00:00,18.38,18.41,18.38,18.41,98800.0,16.5626,16.5896,16.5626,16.5896,98800.0
2011-03-09 15:05:00,18.41,18.41,18.39,18.39,144800.0,16.5896,16.5896,16.5716,16.5716,144800.0
2011-03-09 15:10:00,18.39,18.4,18.36,18.36,187600.0,16.5716,16.5806,16.5446,16.5446,187600.0
2011-03-09 15:15:00,18.36,18.38,18.36,18.38,114000.0,16.5446,16.5626,16.5446,16.5626,114000.0
2011-03-09 15:20:00,18.38,18.4,18.38,18.4,95200.0,16.5626,16.5806,16.5626,16.5806,95200.0
2011-03-09 15:25:00,18.4,18.4,18.37,18.38,221600.0,16.5806,16.5806,16.5536,16.5626,221600.0
2011-03-09 15:30:00,18.37,18.4,18.37,18.38,203600.0,16.5536,16.5806,16.5536,16.5626,203600.0
2011-03-09 15:35:00,18.38,18.39,18.36,18.38,200800.0,16.5626,16.5716,16.5446,16.5626,200800.0
2011-03-09 15:40:00,18.37,18.4,18.37,18.38,213600.0,16.5536,16.5806,16.5536,16.5626,213600.0
2011-03-09 15:45:00,18.38,18.41,18.37,18.4,314400.0,16.5626,16.5896,16.5536,16.5806,314400.0
2011-03-09 15:50:00,18.41,18.42,18.4,18.41,337200.0,16.5896,16.5987,16.5806,16.5896,337200.0
2011-03-09 15:55:00,18.41,18.43,18.41,18.43,443600.0,16.5896,16.6077,16.5896,16.6077,443600.0
2011-03-10 09:30:00,18.33,18.33,18.23,18.23,1065200.0,16.5176,16.5176,16.4274,16.4274,1065200.0
2011-03-10 09:35:00,18.24,18.3,18.17,18.17,553600.0,16.4365,16.4905,16.3734,16.3734,553600.0
2011-03-10 09:40:00,18.17,18.2,18.13,18.13,621600.0,16.3734,16.4004,16.3373,16.3373,621600.0
2011-03-10 09:45:00,18.13,18.14,18.12,18.12,649600.0,16.3373,16.3463,16.3283,16.3283,649600.0
2011-03-10 09:50:00,18.13,18.13,18.09,18.09,316000.0,16.3373,16.3373,16.3013,16.3013,316000.0
2011-03-10 09:55:00,18.1,18.1,18.05,18.06,361200.0,16.3103,16.3103,16.2652,16.2743,361200.0
2011-03-10 10:00:00,18.06,18.08,18.05,18.06,322800.0,16.2743,16.2923,16.2652,16.2743,322800.0
2011-03-10 10:05:00,18.07,18.07,18.0,18.0,874800.0,16.2833,16.2833,16.2202,16.2202,874800.0
2011-03-10 10:10:00,18.0,18.05,17.99,18.03,396000.0,16.2202,16.2652,16.2112,16.2472,396000.0
2011-03-10 10:15:00,18.03,18.04,18.02,18.03,645600.0,16.2472,16.2562,16.2382,16.2472,645600.0
2011-03-10 10:20:00,18.03,18.05,18.02,18.02,258400.0,16.2472,16.2652,16.2382,16.2382,258400.0
2011-03-10 10:25:00,18.02,18.05,18.01,18.02,387200.0,16.2382,16.2652,16.2292,16.2382,387200.0
2011-03-10 10:30:00,18.02,18.04,18.01,18.03,316000.0,16.2382,16.2562,16.2292,16.2472,316000.0
2011-03-10 10:35:00,18.02,18.03,17.99,17.99,510000.0,16.2382,16.2472,16.2112,16.2112,510000.0
2011-03-10 10:40:00,17.99,18.0,17.98,17.98,459200.0,16.2112,16.2202,16.2022,16.2022,459200.0
2011-03-10 10:45:00,17.98,17.99,17.96,17.97,494000.0,16.2022,16.2112,16.1841,16.1931,494000.0
2011-03-10 10:50:00,17.97,17.98,17.94,17.96,551600.0,16.1931,16.2022,16.1661,16.1841,551600.0
2011-03-10 10:55:00,17.97,17.98,17.95,17.95,347200.0,16.1931,16.2022,16.1751,16.1751,347200.0
2011-03-10 11:00:00,17.96,17.98,17.95,17.96,408400.0,16.1841,16.2022,16.1751,16.1841,408400.0
2011-03-10 11:05:00,17.96,17.97,17.96,17.97,403200.0,16.1841,16.1931,16.1841,16.1931,403200.0
2011-03-10 11:10:00,17.97,17.97,17.96,17.96,363200.0,16.1931,16.1931,16.1841,16.1841,363200.0
2011-03-10 11:15:00,17.96,17.97,17.96,17.97,290000.0,16.1841,16.1931,16.1841,16.1931,290000.0
2011-03-10 11:20:00,17.96,17.97,17.96,17.97,278800.0,16.1841,16.1931,16.1841,16.1931,278800.0
2011-03-10 11:25:00,17.97,17.98,17.96,17.96,192000.0,16.1931,16.2022,16.1841,16.1841,192000.0
2011-03-10 11:30:00,17.96,17.97,17.95,17.97,203200.0,16.1841,16.1931,16.1751,16.1931,203200.0
2011-03-10 11:35:00,17.96,17.99,17.96,17.98,367200.0,16.1841,16.2112,16.1841,16.2022,367200.0
2011-03-10 11:40:00,17.98,17.98,17.97,17.97,282400.0,16.2022,16.2022,16.1931,16.1931,282400.0
2011-03-10 11:45:00,17.97,18.01,17.97,17.98,393600.0,16.1931,16.2292,16.1931,16.2022,393600.0
2011-03-10 11:50:00,17.98,17.98,17.94,17.96,270000.0,16.2022,16.2022,16.1661,16.1841,270000.0
2011-03-10 11:55:00,17.96,17.97,17.95,17.97,250800.0,16.1841,16.1931,16.1751,16.1931,250800.0
2011-03-10 12:00:00,17.97,17.99,17.96,17.98,226800.0,16.1931,16.2112,16.1841,16.2022,226800.0
2011-03-10 12:05:00,17.98,17.99,17.97,17.98,140400.0,16.2022,16.2112,16.1931,16.2022,140400.0
2011-03-10 12:10:00,17.98,18.0,17.98,18.0,170000.0,16.2022,16.2202,16.2022,16.2202,170000.0
2011-03-10 12:15:00,18.0,18.0,17.98,17.98,235600.0,16.2202,16.2202,16.2022,16.2022,235600.0
2011-03-10 12:20:00,17.98,17.99,17.98,17.98,169600.0,16.2022,16.2112,16.2022,16.2022,169600.0
2011-03-10 12:25:00,17.98,17.98,17.95,17.96,163200.0,16.2022,16.2022,16.1751,16.1841,163200.0
2011-03-10 12:30:00,17.96,17.97,17.95,17.96,105200.0,16.1841,16.1931,16.1751,16.1841,105200.0
2011-03-10 12:35:00,17.96,17.97,17.94,17.95,228000.0,16.1841,16.1931,16.1661,16.1751,228000.0
2011-03-10 12:40:00,17.95,17.97,17.95,17.97,137200.0,16.1751,16.1931,16.1751,16.1931,137200.0
2011-03-10 12:45:00,17.97,17.97,17.95,17.96,104800.0,16.1931,16.1931,16.1751,16.1841,104800.0
2011-03-10 12:50:00,17.96,17.98,17.96,17.97,216400.0,16.1841,16.2022,16.1841,16.1931,216400.0
2011-03-10 12:55:00,17.96,17.97,17.95,17.97,306400.0,16.1841,16.1931,16.1751,16.1931,306400.0
2011-03-10 13:00:00,17.97,17.98,17.95,17.97,132400.0,16.1931,16.2022,16.1751,16.1931,132400.0
2011-03-10 13:05:00,17.97,17.98,17.96,17.98,92000.0,16.1931,16.2022,16.1841,16.2022,92000.0
2011-03-10 13:10:00,17.98,18.03,17.97,18.03,202000.0,16.2022,16.2472,16.1931,16.2472,202000.0
2011-03-10 13:15:00,18.03,18.04,18.01,18.01,176800.0,16.2472,16.2562,16.2292,16.2292,176800.0
2011-03-10 13:20:00,18.01,18.01,17.99,17.99,106800.0,16.2292,16.2292,16.2112,16.2112,106800.0
2011-03-10 13:25:00,17.99,17.99,17.94,17.95,154400.0,16.2112,16.2112,16.1661,16.1751,154400.0
2011-03-10 13:30:00,17.95,17.95,17.91,17.92,346000.0,16.1751,16.1751,16.1391,16.1481,346000.0
2011-03-10 13:35:00,17.91,17.97,17.9,17.91,484000.0,16.1391,16.1931,16.1301,16.1391,484000.0
2011-03-10 13:40:00,17.9,17.93,17.9,17.9,294000.0,16.1301,16.1571,16.1301,16.1301,294000.0
2011-03-10 13:45:00,17.89,17.93,17.89,17.92,204800.0,16.1211,16.1571,16.1211,16.1481,204800.0
2011-03-10 13:50:00,17.92,17.94,17.9,17.91,141600.0,16.1481,16.1661,16.1301,16.1391,141600.0
2011-03-10 13:55:00,17.91,17.95,17.91,17.94,175600.0,16.1391,16.1751,16.1391,16.1661,175600.0
2011-03-10 14:00:00,17.95,17.97,17.93,17.95,160400.0,16.1751,16.1931,16.1571,16.1751,160400.0
2011-03-10 14:05:00,17.95,17.95,17.92,17.95,130800.0,16.1751,16.1751,16.1481,16.1751,130800.0
2011-03-10 14:10:00,17.95,17.95,17.9,17.9,186800.0,16.1751,16.1751,16.1301,16.1301,186800.0
2011-03-10 14:15:00,17.9,17.92,17.9,17.92,134000.0,16.1301,16.1481,16.1301,16.1481,134000.0
2011-03-10 14:20:00,17.92,17.93,17.91,17.92,106800.0,16.1481,16.1571,16.1391,16.1481,106800.0
2011-03-10 14:25:00,17.92,17.93,17.9,17.91,94000.0,16.1481,16.1571,16.1301,16.1391,94000.0
2011-03-10 14:30:00,17.9,17.94,17.9,17.94,184400.0,16.1301,16.1661,16.1301,16.1661,184400.0
2011-03-10 14:35:00,17.94,17.97,17.93,17.95,232800.0,16.1661,16.1931,16.1571,16.1751,232800.0
2011-03-10 14:40:00,17.95,17.96,17.9,17.91,190800.0,16.1751,16.1841,16.1301,16.1391,190800.0
2011-03-10 14:45:00,17.91,17.93,17.9,17.93,243200.0,16.1391,16.1571,16.1301,16.1571,243200.0
2011-03-10 14:50:00,17.93,17.94,17.9,17.9,177200.0,16.1571,16.1661,16.1301,16.1301,177200.0
2011-03-10 14:55:00,17.9,17.93,17.9,17.92,129600.0,16.1301,16.1571,16.1301,16.1481,129600.0
2011-03-10 15:00:00,17.92,17.93,17.88,17.88,342800.0,16.1481,16.1571,16.112,16.112,342800.0
2011-03-10 15:05:00,17.88,17.89,17.86,17.86,365600.0,16.112,16.1211,16.094,16.094,365600.0
2011-03-10 15:10:00,17.86,17.86,17.82,17.82,432000.0,16.094,16.094,16.058,16.058,432000.0
2011-03-10 15:15:00,17.82,17.84,17.81,17.84,389600.0,16.058,16.076,16.049,16.076,389600.0
2011-03-10 15:20:00,17.84,17.86,17.82,17.85,420400.0,16.076,16.094,16.058,16.085,420400.0
2011-03-10 15:25:00,17.85,17.86,17.83,17.84,324400.0,16.085,16.094,16.067,16.076,324400.0
2011-03-10 15:30:00,17.84,17.84,17.81,17.83,449200.0,16.076,16.076,16.049,16.067,449200.0
2011-03-10 15:35:00,17.83,17.85,17.83,17.84,521600.0,16.067,16.085,16.067,16.076,521600.0
2011-03-10 15:40:00,17.84,17.85,17.82,17.85,621600.0,16.076,16.085,16.058,16.085,621600.0
2011-03-10 15:45:00,17.85,17.85,17.82,17.83,601200.0,16.085,16.085,16.058,16.067,601200.0
2011-03-10 15:50:00,17.83,17.86,17.82,17.85,607200.0,16.067,16.094,16.058,16.085,607200.0
2011-03-10 15:55:00,17.84,17.86,17.81,17.85,1677600.0,16.076,16.094,16.049,16.085,1677600.0
2011-03-11 09:30:00,17.85,18.0,17.81,17.95,622800.0,16.085,16.2202,16.049,16.1751,622800.0
2011-03-11 09:35:00,17.95,18.02,17.94,18.01,359200.0,16.1751,16.2382,16.1661,16.2292,359200.0
2011-03-11 09:40:00,18.01,18.02,17.97,18.0,460000.0,16.2292,16.2382,16.1931,16.2202,460000.0
2011-03-11 09:45:00,18.0,18.08,18.0,18.05,444800.0,16.2202,16.2923,16.2202,16.2652,444800.0
2011-03-11 09:50:00,18.04,18.11,18.03,18.05,386800.0,16.2562,16.3193,16.2472,16.2652,386800.0
2011-03-11 09:55:00,18.07,18.12,18.05,18.08,556800.0,16.2833,16.3283,16.2652,16.2923,556800.0
2011-03-11 10:00:00,18.07,18.1,18.03,18.03,288000.0,16.2833,16.3103,16.2472,16.2472,288000.0
2011-03-11 10:05:00,18.03,18.07,18.01,18.03,213200.0,16.2472,16.2833,16.2292,16.2472,213200.0
2011-03-11 10:10:00,18.03,18.09,18.03,18.06,166800.0,16.2472,16.3013,16.2472,16.2743,166800.0
2011-03-11 10:15:00,18.07,18.13,18.06,18.11,213200.0,16.2833,16.3373,16.2743,16.3193,213200.0
2011-03-11 10:20:00,18.11,18.13,18.06,18.08,420000.0,16.3193,16.3373,16.2743,16.2923,420000.0
2011-03-11 10:25:00,18.07,18.08,18.05,18.07,292000.0,16.2833,16.2923,16.2652,16.2833,292000.0
2011-03-11 10:30:00,18.07,18.09,18.04,18.05,238000.0,16.2833,16.3013,16.2562,16.2652,238000.0
2011-03-11 10:35:00,18.05,18.07,18.04,18.06,272800.0,16.2652,16.2833,16.2562,16.2743,272800.0
2011-03-11 10:40:00,18.06,18.06,18.03,18.05,142400.0,16.2743,16.2743,16.2472,16.2652,142400.0
2011-03-11 10:45:00,18.05,18.07,18.03,18.05,342000.0,16.2652,16.2833,16.2472,16.2652,342000.0
2011-03-11 10:50:00,18.05,18.08,18.04,18.06,327200.0,16.2652,16.2923,16.2562,16.2743,327200.0
2011-03-11 10:55:00,18.06,18.08,18.05,18.08,346000.0,16.2743,16.2923,16.2652,16.2923,346000.0
2011-03-11 11:00:00,18.08,18.1,18.06,18.1,217200.0,16.2923,16.3103,16.2743,16.3103,217200.0
2011-03-11 11:05:00,18.1,18.1,18.07,18.09,196400.0,16.3103,16.3103,16.2833,16.3013,196400.0
2011-03-11 11:10:00,18.08,18.09,18.08,18.08,142800.0,16.2923,16.3013,16.2923,16.2923,142800.0
2011-03-11 11:15:00,18.08,18.09,18.07,18.08,97200.0,16.2923,16.3013,16.2833,16.2923,97200.0
2011-03-11 11:20:00,18.08,18.1,18.08,18.1,98400.0,16.2923,16.3103,16.2923,16.3103,98400.0
2011-03-11 11:25:00,18.1,18.11,18.09,18.11,188800.0,16.3103,16.3193,16.3013,16.3193,188800.0
2011-03-11 11:30:00,18.1,18.11,18.1,18.1,260800.0,16.3103,16.3193,16.3103,16.3103,260800.0
2011-03-11 11:35:00,18.1,18.12,18.1,18.11,266000.0,16.3103,16.3283,16.3103,16.3193,266000.0
2011-03-11 11:40:00,18.11,18.12,18.1,18.11,123200.0,16.3193,16.3283,16.3103,16.3193,123200.0
2011-03-11 11:45:00,18.11,18.12,18.1,18.11,170400.0,16.3193,16.3283,16.3103,16.3193,170400.0
2011-03-11 11:50:00,18.11,18.11,18.1,18.11,80000.0,16.3193,16.3193,16.3103,16.3193,80000.0
2011-03-11 11:55:00,18.11,18.11,18.1,18.11,128000.0,16.3193,16.3193,16.3103,16.3193,128000.0
2011-03-11 12:00:00,18.11,18.11,18.1,18.1,158800.0,16.3193,16.3193,16.3103,16.3103,158800.0
2011-03-11 12:05:00,18.1,18.11,18.1,18.11,207600.0,16.3103,16.3193,16.3103,16.3193,207600.0
2011-03-11 12:10:00,18.11,18.11,18.1,18.11,152800.0,16.3193,16.3193,16.3103,16.3193,152800.0
2011-03-11 12:15:00,18.11,18.12,18.11,18.12,128800.0,16.3193,16.3283,16.3193,16.3283,128800.0
2011-03-11 12:20:00,18.13,18.15,18.11,18.15,309200.0,16.3373,16.3554,16.3193,16.3554,309200.0
2011-03-11 12:25:00,18.15,18.16,18.13,18.15,405200.0,16.3554,16.3644,16.3373,16.3554,405200.0
2011-03-11 12:30:00,18.15,18.16,18.14,18.15,231600.0,16.3554,16.3644,16.3463,16.3554,231600.0
2011-03-11 12:35:00,18.14,18.17,18.14,18.15,133200.0,16.3463,16.3734,16.3463,16.3554,133200.0
2011-03-11 12:40:00,18.14,18.15,18.13,18.15,68000.0,16.3463,16.3554,16.3373,16.3554,68000.0
2011-03-11 12:45:00,18.14,18.17,18.14,18.17,124800.0,16.3463,16.3734,16.3463,16.3734,124800.0
2011-03-11 12:50:00,18.17,18.18,18.16,18.16,104400.0,16.3734,16.3824,16.3644,16.3644,104400.0
2011-03-11 12:55:00,18.16,18.18,18.16,18.18,113600.0,16.3644,16.3824,16.3644,16.3824,113600.0
2011-03-11 13:00:00,18.18,18.19,18.17,18.18,128800.0,16.3824,16.3914,16.3734,16.3824,128800.0
2011-03-11 13:05:00,18.18,18.2,18.18,18.18,172000.0,16.3824,16.4004,16.3824,16.3824,172000.0
2011-03-11 13:10:00,18.18,18.19,18.18,18.18,125200.0,16.3824,16.3914,16.3824,16.3824,125200.0
2011-03-11 13:15:00,18.18,18.19,18.16,18.17,137600.0,16.3824,16.3914,16.3644,16.3734,137600.0
2011-03-11 13:20:00,18.17,18.18,18.15,18.16,187200.0,16.3734,16.3824,16.3554,16.3644,187200.0
2011-03-11 13:25:00,18.16,18.16,18.15,18.16,88400.0,16.3644,16.3644,16.3554,16.3644,88400.0
2011-03-11 13:30:00,18.16,18.17,18.16,18.17,77200.0,16.3644,16.3734,16.3644,16.3734,77200.0
2011-03-11 13:35:00,18.17,18.17,18.15,18.15,124400.0,16.3734,16.3734,16.3554,16.3554,124400.0
2011-03-11 13:40:00,18.15,18.15,18.15,18.15,74000.0,16.3554,16.3554,16.3554,16.3554,74000.0
2011-03-11 13:45:00,18.15,18.16,18.13,18.13,164400.0,16.3554,16.3644,16.3373,16.3373,164400.0
2011-03-11 13:50:00,18.13,18.14,18.11,18.12,212400.0,16.3373,16.3463,16.3193,16.3283,212400.0
2011-03-11 13:55:00,18.12,18.13,18.11,18.11,82000.0,16.3283,16.3373,16.3193,16.3193,82000.0
2011-03-11 14:00:00,18.11,18.13,18.11,18.12,72800.0,16.3193,16.3373,16.3193,16.3283,72800.0
2011-03-11 14:05:00,18.12,18.13,18.11,18.11,84400.0,16.3283,16.3373,16.3193,16.3193,84400.0
2011-03-11 14:10:00,18.11,18.13,18.11,18.13,84000.0,16.3193,16.3373,16.3193,16.3373,84000.0
2011-03-11 14:15:00,18.13,18.13,18.12,18.13,84800.0,16.3373,16.3373,16.3283,16.3373,84800.0
2011-03-11 14:20:00,18.13,18.13,18.11,18.13,74800.0,16.3373,16.3373,16.3193,16.3373,74800.0
2011-03-11 14:25:00,18.13,18.13,18.12,18.12,44400.0,16.3373,16.3373,16.3283,16.3283,44400.0
2011-03-11 14:30:00,18.12,18.13,18.11,18.12,106800.0,16.3283,16.3373,16.3193,16.3283,106800.0
2011-03-11 14:35:00,18.12,18.13,18.11,18.11,65200.0,16.3283,16.3373,16.3193,16.3193,65200.0
2011-03-11 14:40:00,18.11,18.13,18.11,18.11,126800.0,16.3193,16.3373,16.3193,16.3193,126800.0
2011-03-11 14:45:00,18.11,18.12,18.11,18.11,66800.0,16.3193,16.3283,16.3193,16.3193,66800.0
2011-03-11 14:50:00,18.11,18.13,18.1,18.12,120800.0,16.3193,16.3373,16.3103,16.3283,120800.0
2011-03-11 14:55:00,18.12,18.13,18.12,18.13,124000.0,16.3283,16.3373,16.3283,16.3373,124000.0
2011-03-11 15:00:00,18.13,18.14,18.13,18.14,97200.0,16.3373,16.3463,16.3373,16.3463,97200.0
2011-03-11 15:05:00,18.14,18.15,18.13,18.14,110400.0,16.3463,16.3554,16.3373,16.3463,110400.0
2011-03-11 15:10:00,18.14,18.14,18.12,18.13,162400.0,16.3463,16.3463,16.3283,16.3373,162400.0
2011-03-11 15:15:00,18.13,18.14,18.12,18.13,240800.0,16.3373,16.3463,16.3283,16.3373,240800.0
2011-03-11 15:20:00,18.13,18.14,18.12,18.13,126800.0,16.3373,16.3463,16.3283,16.3373,126800.0
2011-03-11 15:25:00,18.13,18.13,18.11,18.13,209600.0,16.3373,16.3373,16.3193,16.3373,209600.0
2011-03-11 15:30:00,18.13,18.13,18.1,18.1,266800.0,16.3373,16.3373,16.3103,16.3103,266800.0
2011-03-11 15:35:00,18.11,18.13,18.11,18.12,208400.0,16.3193,16.3373,16.3193,16.3283,208400.0
2011-03-11 15:40:00,18.12,18.14,18.12,18.13,235200.0,16.3283,16.3463,16.3283,16.3373,235200.0
2011-03-11 15:45:00,18.14,18.14,18.13,18.13,284400.0,16.3463,16.3463,16.3373,16.3373,284400.0
2011-03-11 15:50:00,18.13,18.14,18.12,18.13,307600.0,16.3373,16.3463,16.3283,16.3373,307600.0
2011-03-11 15:55:00,18.13,18.13,18.11,18.12,1113200.0,16.3373,16.3373,16.3193,16.3283,1113200.0
2011-03-14 09:30:00,17.98,18.07,17.94,17.98,506400.0,16.2022,16.2833,16.1661,16.2022,506400.0
2011-03-14 09:35:00,17.98,18.06,17.97,17.99,276000.0,16.2022,16.2743,16.1931,16.2112,276000.0
2011-03-14 09:40:00,17.98,18.04,17.98,18.0,261600.0,16.2022,16.2562,16.2022,16.2202,261600.0
2011-03-14 09:45:00,18.0,18.06,17.98,18.03,266800.0,16.2202,16.2743,16.2022,16.2472,266800.0
2011-03-14 09:50:00,18.03,18.08,18.02,18.06,206800.0,16.2472,16.2923,16.2382,16.2743,206800.0
2011-03-14 09:55:00,18.07,18.11,18.04,18.1,256000.0,16.2833,16.3193,16.2562,16.3103,256000.0
2011-03-14 10:00:00,18.1,18.17,18.1,18.16,344400.0,16.3103,16.3734,16.3103,16.3644,344400.0
2011-03-14 10:05:00,18.16,18.18,18.15,18.16,134800.0,16.3644,16.3824,16.3554,16.3644,134800.0
2011-03-14 10:10:00,18.16,18.17,18.13,18.14,150400.0,16.3644,16.3734,16.3373,16.3463,150400.0
2011-03-14 10:15:00,18.14,18.15,18.11,18.11,170800.0,16.3463,16.3554,16.3193,16.3193,170800.0
2011-03-14 10:20:00,18.11,18.14,18.08,18.1,191200.0,16.3193,16.3463,16.2923,16.3103,191200.0
2011-03-14 10:25:00,18.1,18.12,18.09,18.1,104800.0,16.3103,16.3283,16.3013,16.3103,104800.0
2011-03-14 10:30:00,18.1,18.11,18.05,18.05,133600.0,16.3103,16.3193,16.2652,16.2652,133600.0
2011-03-14 10:35:00,18.05,18.08,18.05,18.08,158000.0,16.2652,16.2923,16.2652,16.2923,158000.0
2011-03-14 10:40:00,18.07,18.1,18.07,18.09,96400.0,16.2833,16.3103,16.2833,16.3013,96400.0
2011-03-14 10:45:00,18.08,18.1,18.08,18.1,124400.0,16.2923,16.3103,16.2923,16.3103,124400.0
2011-03-14 10:50:00,18.1,18.11,18.08,18.08,132400.0,16.3103,16.3193,16.2923,16.2923,132400.0
2011-03-14 10:55:00,18.08,18.1,18.05,18.05,266800.0,16.2923,16.3103,16.2652,16.2652,266800.0
2011-03-14 11:00:00,18.06,18.09,18.05,18.09,141600.0,16.2743,16.3013,16.2652,16.3013,141600.0
2011-03-14 11:05:00,18.09,18.11,18.07,18.08,310400.0,16.3013,16.3193,16.2833,16.2923,310400.0
2011-03-14 11:10:00,18.08,18.09,18.05,18.05,161200.0,16.2923,16.3013,16.2652,16.2652,161200.0
2011-03-14 11:15:00,18.05,18.05,18.0,18.01,152000.0,16.2652,16.2652,16.2202,16.2292,152000.0
2011-03-14 11:20:00,18.02,18.04,18.01,18.02,90400.0,16.2382,16.2562,16.2292,16.2382,90400.0
2011-03-14 11:25:00,18.02,18.02,18.0,18.0,117200.0,16.2382,16.2382,16.2202,16.2202,117200.0
2011-03-14 11:30:00,18.0,18.03,18.0,18.0,162800.0,16.2202,16.2472,16.2202,16.2202,162800.0
2011-03-14 11:35:00,18.0,18.03,18.0,18.03,59600.0,16.2202,16.2472,16.2202,16.2472,59600.0
2011-03-14 11:40:00,18.03,18.05,18.02,18.05,89600.0,16.2472,16.2652,16.2382,16.2652,89600.0
2011-03-14 11:45:00,18.04,18.05,18.02,18.03,60000.0,16.2562,16.2652,16.2382,16.2472,60000.0
2011-03-14 11:50:00,18.03,18.04,18.01,18.03,98400.0,16.2472,16.2562,16.2292,16.2472,98400.0
2011-03-14 11:55:00,18.03,18.05,18.03,18.04,92400.0,16.2472,16.2652,16.2472,16.2562,92400.0
2011-03-14 12:00:00,18.04,18.04,18.03,18.04,71200.0,16.2562,16.2562,16.2472,16.2562,71200.0
2011-03-14 12:05:00,18.03,18.05,18.03,18.05,49200.0,16.2472,16.2652,16.2472,16.2652,49200.0
2011-03-14 12:10:00,18.04,18.04,18.02,18.03,75200.0,16.2562,16.2562,16.2382,16.2472,75200.0
2011-03-14 12:15:00,18.03,18.03,18.01,18.02,114400.0,16.2472,16.2472,16.2292,16.2382,114400.0
2011-03-14 12:20:00,18.02,18.04,18.02,18.03,150800.0,16.2382,16.2562,16.2382,16.2472,150800.0
2011-03-14 12:25:00,18.03,18.04,18.01,18.02,176000.0,16.2472,16.2562,16.2292,16.2382,176000.0
2011-03-14 12:30:00,18.02,18.03,18.01,18.02,122000.0,16.2382,16.2472,16.2292,16.2382,122000.0
2011-03-14 12:35:00,18.02,18.02,17.99,18.0,186800.0,16.2382,16.2382,16.2112,16.2202,186800.0
2011-03-14 12:40:00,18.0,18.01,18.0,18.0,91200.0,16.2202,16.2292,16.2202,16.2202,91200.0
2011-03-14 12:45:00,18.0,18.01,17.99,18.0,111200.0,16.2202,16.2292,16.2112,16.2202,111200.0
2011-03-14 12:50:00,18.0,18.01,17.99,18.0,128800.0,16.2202,16.2292,16.2112,16.2202,128800.0
2011-03-14 12:55:00,18.0,18.02,18.0,18.02,75600.0,16.2202,16.2382,16.2202,16.2382,75600.0
2011-03-14 13:00:00,18.02,18.02,18.0,18.01,56000.0,16.2382,16.2382,16.2202,16.2292,56000.0
2011-03-14 13:05:00,18.01,18.03,18.0,18.03,97600.0,16.2292,16.2472,16.2202,16.2472,97600.0
2011-03-14 13:10:00,18.03,18.03,18.02,18.03,100400.0,16.2472,16.2472,16.2382,16.2472,100400.0
2011-03-14 13:15:00,18.03,18.04,18.01,18.03,82000.0,16.2472,16.2562,16.2292,16.2472,82000.0
2011-03-14 13:20:00,18.04,18.04,18.0,18.01,56000.0,16.2562,16.2562,16.2202,16.2292,56000.0
2011-03-14 13:25:00,18.01,18.02,18.0,18.0,73600.0,16.2292,16.2382,16.2202,16.2202,73600.0
2011-03-14 13:30:00,18.0,18.0,18.0,18.0,71200.0,16.2202,16.2202,16.2202,16.2202,71200.0
2011-03-14 13:35:00,18.0,18.0,17.98,17.99,90400.0,16.2202,16.2202,16.2022,16.2112,90400.0
2011-03-14 13:40:00,17.99,18.0,17.98,18.0,62000.0,16.2112,16.2202,16.2022,16.2202,62000.0
2011-03-14 13:45:00,18.01,18.02,17.99,17.99,86000.0,16.2292,16.2382,16.2112,16.2112,86000.0
2011-03-14 13:50:00,17.99,18.03,17.99,18.02,46000.0,16.2112,16.2472,16.2112,16.2382,46000.0
2011-03-14 13:55:00,18.02,18.02,17.98,17.99,94400.0,16.2382,16.2382,16.2022,16.2112,94400.0
2011-03-14 14:00:00,17.99,18.01,17.99,18.0,147200.0,16.2112,16.2292,16.2112,16.2202,147200.0
2011-03-14 14:05:00,18.0,18.01,18.0,18.01,160000.0,16.2202,16.2292,16.2202,16.2292,160000.0
2011-03-14 14:10:00,18.01,18.01,17.99,17.99,86800.0,16.2292,16.2292,16.2112,16.2112,86800.0
2011-03-14 14:15:00,17.99,17.99,17.96,17.97,104400.0,16.2112,16.2112,16.1841,16.1931,104400.0
2011-03-14 14:20:00,17.97,18.0,17.97,17.99,135200.0,16.1931,16.2202,16.1931,16.2112,135200.0
2011-03-14 14:25:00,17.99,17.99,17.96,17.98,103200.0,16.2112,16.2112,16.1841,16.2022,103200.0
2011-03-14 14:30:00,17.98,17.98,17.94,17.94,104000.0,16.2022,16.2022,16.1661,16.1661,104000.0
2011-03-14 14:35:00,17.94,17.96,17.93,17.94,168000.0,16.1661,16.1841,16.1571,16.1661,168000.0
2011-03-14 14:40:00,17.93,17.94,17.93,17.93,151600.0,16.1571,16.1661,16.1571,16.1571,151600.0
2011-03-14 14:45:00,17.93,17.95,17.93,17.93,177200.0,16.1571,16.1751,16.1571,16.1571,177200.0
2011-03-14 14:50:00,17.93,17.94,17.92,17.92,258000.0,16.1571,16.1661,16.1481,16.1481,258000.0
2011-03-14 14:55:00,17.92,17.93,17.92,17.93,160400.0,16.1481,16.1571,16.1481,16.1571,160400.0
2011-03-14 15:00:00,17.93,17.94,17.91,17.91,284000.0,16.1571,16.1661,16.1391,16.1391,284000.0
2011-03-14 15:05:00,17.92,17.97,17.92,17.95,212800.0,16.1481,16.1931,16.1481,16.1751,212800.0
2011-03-14 15:10:00,17.95,17.98,17.95,17.98,224800.0,16.1751,16.2022,16.1751,16.2022,224800.0
2011-03-14 15:15:00,17.98,17.98,17.94,17.95,117600.0,16.2022,16.2022,16.1661,16.1751,117600.0
2011-03-14 15:20:00,17.95,17.96,17.93,17.95,264400.0,16.1751,16.1841,16.1571,16.1751,264400.0
2011-03-14 15:25:00,17.95,17.95,17.93,17.93,123600.0,16.1751,16.1751,16.1571,16.1571,123600.0
2011-03-14 15:30:00,17.93,17.97,17.93,17.95,148800.0,16.1571,16.1931,16.1571,16.1751,148800.0
2011-03-14 15:35:00,17.95,17.95,17.93,17.94,251600.0,16.1751,16.1751,16.1571,16.1661,251600.0
2011-03-14 15:40:00,17.94,17.98,17.94,17.97,354800.0,16.1661,16.2022,16.1661,16.1931,354800.0
2011-03-14 15:45:00,17.97,17.98,17.94,17.95,578800.0,16.1931,16.2022,16.1661,16.1751,578800.0
2011-03-14 15:50:00,17.95,17.97,17.94,17.96,355200.0,16.1751,16.1931,16.1661,16.1841,355200.0
2011-03-14 15:55:00,17.96,17.98,17.95,17.98,829600.0,16.1841,16.2022,16.1751,16.2022,829600.0
2011-03-15 09:30:00,17.7,17.74,17.63,17.68,808400.0,15.9498,15.9859,15.8868,15.9318,808400.0
2011-03-15 09:35:00,17.68,17.72,17.65,17.69,724000.0,15.9318,15.9679,15.9048,15.9408,724000.0
2011-03-15 09:40:00,17.68,17.84,17.68,17.82,394000.0,15.9318,16.076,15.9318,16.058,394000.0
2011-03-15 09:45:00,17.82,17.86,17.79,17.79,550400.0,16.058,16.094,16.0309,16.0309,550400.0
2011-03-15 09:50:00,17.79,17.8,17.75,17.75,443600.0,16.0309,16.04,15.9949,15.9949,443600.0
2011-03-15 09:55:00,17.75,17.76,17.73,17.74,489200.0,15.9949,16.0039,15.9769,15.9859,489200.0
2011-03-15 10:00:00,17.74,17.75,17.73,17.73,487200.0,15.9859,15.9949,15.9769,15.9769,487200.0
2011-03-15 10:05:00,17.73,17.74,17.68,17.71,355200.0,15.9769,15.9859,15.9318,15.9589,355200.0
2011-03-15 10:10:00,17.71,17.71,17.68,17.7,255600.0,15.9589,15.9589,15.9318,15.9498,255600.0
2011-03-15 10:15:00,17.7,17.71,17.68,17.69,247200.0,15.9498,15.9589,15.9318,15.9408,247200.0
2011-03-15 10:20:00,17.69,17.75,17.67,17.69,412000.0,15.9408,15.9949,15.9228,15.9408,412000.0
2011-03-15 10:25:00,17.69,17.74,17.69,17.73,546400.0,15.9408,15.9859,15.9408,15.9769,546400.0
2011-03-15 10:30:00,17.73,17.73,17.65,17.65,337200.0,15.9769,15.9769,15.9048,15.9048,337200.0
2011-03-15 10:35:00,17.65,17.65,17.61,17.63,341200.0,15.9048,15.9048,15.8687,15.8868,341200.0
2011-03-15 10:40:00,17.63,17.66,17.63,17.66,272000.0,15.8868,15.9138,15.8868,15.9138,272000.0
2011-03-15 10:45:00,17.65,17.66,17.62,17.65,290400.0,15.9048,15.9138,15.8778,15.9048,290400.0
2011-03-15 10:50:00,17.65,17.7,17.65,17.67,346000.0,15.9048,15.9498,15.9048,15.9228,346000.0
2011-03-15 10:55:00,17.67,17.68,17.64,17.65,193200.0,15.9228,15.9318,15.8958,15.9048,193200.0
2011-03-15 11:00:00,17.65,17.66,17.64,17.64,90000.0,15.9048,15.9138,15.8958,15.8958,90000.0
2011-03-15 11:05:00,17.64,17.67,17.62,17.67,230400.0,15.8958,15.9228,15.8778,15.9228,230400.0
2011-03-15 11:10:00,17.67,17.69,17.65,17.66,189600.0,15.9228,15.9408,15.9048,15.9138,189600.0
2011-03-15 11:15:00,17.66,17.7,17.64,17.7,263200.0,15.9138,15.9498,15.8958,15.9498,263200.0
2011-03-15 11:20:00,17.7,17.71,17.68,17.68,358800.0,15.9498,15.9589,15.9318,15.9318,358800.0
2011-03-15 11:25:00,17.68,17.7,17.65,17.69,321600.0,15.9318,15.9498,15.9048,15.9408,321600.0
2011-03-15 11:30:00,17.69,17.73,17.68,17.7,256800.0,15.9408,15.9769,15.9318,15.9498,256800.0
2011-03-15 11:35:00,17.7,17.72,17.7,17.71,91200.0,15.9498,15.9679,15.9498,15.9589,91200.0
2011-03-15 11:40:00,17.71,17.72,17.7,17.71,130400.0,15.9589,15.9679,15.9498,15.9589,130400.0
2011-03-15 11:45:00,17.71,17.73,17.7,17.73,116800.0,15.9589,15.9769,15.9498,15.9769,116800.0
2011-03-15 11:50:00,17.73,17.73,17.69,17.7,278800.0,15.9769,15.9769,15.9408,15.9498,278800.0
2011-03-15 11:55:00,17.7,17.86,17.69,17.74,1923200.0,15.9498,16.094,15.9408,15.9859,1923200.0
2011-03-15 12:00:00,17.74,17.77,17.68,17.75,351200.0,15.9859,16.0129,15.9318,15.9949,351200.0
2011-03-15 12:05:00,17.75,17.79,17.73,17.78,226800.0,15.9949,16.0309,15.9769,16.0219,226800.0
2011-03-15 12:10:00,17.78,17.81,17.77,17.81,239200.0,16.0219,16.049,16.0129,16.049,239200.0
2011-03-15 12:15:00,17.81,17.83,17.79,17.83,222000.0,16.049,16.067,16.0309,16.067,222000.0
2011-03-15 12:20:00,17.83,17.85,17.82,17.83,121200.0,16.067,16.085,16.058,16.067,121200.0
2011-03-15 12:25:00,17.84,17.89,17.84,17.88,116800.0,16.076,16.1211,16.076,16.112,116800.0
2011-03-15 12:30:00,17.88,17.88,17.8,17.81,177600.0,16.112,16.112,16.04,16.049,177600.0
2011-03-15 12:35:00,17.81,17.81,17.78,17.78,150000.0,16.049,16.049,16.0219,16.0219,150000.0
2011-03-15 12:40:00,17.78,17.78,17.72,17.72,422400.0,16.0219,16.0219,15.9679,15.9679,422400.0
2011-03-15 12:45:00,17.72,17.74,17.7,17.74,169600.0,15.9679,15.9859,15.9498,15.9859,169600.0
2011-03-15 12:50:00,17.74,17.78,17.74,17.78,74800.0,15.9859,16.0219,15.9859,16.0219,74800.0
2011-03-15 12:55:00,17.78,17.8,17.77,17.79,88000.0,16.0219,16.04,16.0129,16.0309,88000.0
2011-03-15 13:00:00,17.79,17.8,17.77,17.79,130400.0,16.0309,16.04,16.0129,16.0309,130400.0
2011-03-15 13:05:00,17.79,17.8,17.78,17.78,84800.0,16.0309,16.04,16.0219,16.0219,84800.0
2011-03-15 13:10:00,17.78,17.8,17.77,17.8,106000.0,16.0219,16.04,16.0129,16.04,106000.0
2011-03-15 13:15:00,17.8,17.8,17.78,17.79,74400.0,16.04,16.04,16.0219,16.0309,74400.0
2011-03-15 13:20:00,17.79,17.8,17.77,17.78,162400.0,16.0309,16.04,16.0129,16.0219,162400.0
2011-03-15 13:25:00,17.78,17.79,17.75,17.75,60400.0,16.0219,16.0309,15.9949,15.9949,60400.0
2011-03-15 13:30:00,17.75,17.77,17.74,17.75,126800.0,15.9949,16.0129,15.9859,15.9949,126800.0
2011-03-15 13:35:00,17.75,17.79,17.75,17.78,139600.0,15.9949,16.0309,15.9949,16.0219,139600.0
2011-03-15 13:40:00,17.78,17.81,17.78,17.79,142400.0,16.0219,16.049,16.0219,16.0309,142400.0
2011-03-15 13:45:00,17.79,17.83,17.79,17.82,136800.0,16.0309,16.067,16.0309,16.058,136800.0
2011-03-15 13:50:00,17.82,17.84,17.81,17.82,148400.0,16.058,16.076,16.049,16.058,148400.0
2011-03-15 13:55:00,17.82,17.83,17.81,17.83,202400.0,16.058,16.067,16.049,16.067,202400.0
2011-03-15 14:00:00,17.83,17.83,17.81,17.82,93600.0,16.067,16.067,16.049,16.058,93600.0
2011-03-15 14:05:00,17.82,17.86,17.82,17.84,223600.0,16.058,16.094,16.058,16.076,223600.0
2011-03-15 14:10:00,17.84,17.85,17.83,17.84,73200.0,16.076,16.085,16.067,16.076,73200.0
2011-03-15 14:15:00,17.84,17.87,17.79,17.79,217200.0,16.076,16.103,16.0309,16.0309,217200.0
2011-03-15 14:20:00,17.79,17.89,17.79,17.89,182400.0,16.0309,16.1211,16.0309,16.1211,182400.0
2011-03-15 14:25:00,17.89,17.91,17.85,17.91,183200.0,16.1211,16.1391,16.085,16.1391,183200.0
2011-03-15 14:30:00,17.91,17.92,17.89,17.89,153200.0,16.1391,16.1481,16.1211,16.1211,153200.0
2011-03-15 14:35:00,17.9,17.9,17.86,17.86,193200.0,16.1301,16.1301,16.094,16.094,193200.0
2011-03-15 14:40:00,17.87,17.91,17.86,17.9,122000.0,16.103,16.1391,16.094,16.1301,122000.0
2011-03-15 14:45:00,17.91,17.93,17.9,17.91,175600.0,16.1391,16.1571,16.1301,16.1391,175600.0
2011-03-15 14:50:00,17.91,17.92,17.89,17.89,225200.0,16.1391,16.1481,16.1211,16.1211,225200.0
2011-03-15 14:55:00,17.89,17.91,17.88,17.88,182800.0,16.1211,16.1391,16.112,16.112,182800.0
2011-03-15 15:00:00,17.88,17.91,17.87,17.9,132800.0,16.112,16.1391,16.103,16.1301,132800.0
2011-03-15 15:05:00,17.9,17.92,17.89,17.9,186400.0,16.1301,16.1481,16.1211,16.1301,186400.0
2011-03-15 15:10:00,17.9,17.91,17.85,17.86,183200.0,16.1301,16.1391,16.085,16.094,183200.0
2011-03-15 15:15:00,17.86,17.87,17.85,17.86,187600.0,16.094,16.103,16.085,16.094,187600.0
2011-03-15 15:20:00,17.86,17.9,17.86,17.88,228400.0,16.094,16.1301,16.094,16.112,228400.0
2011-03-15 15:25:00,17.88,17.89,17.86,17.89,216800.0,16.112,16.1211,16.094,16.1211,216800.0
2011-03-15 15:30:00,17.89,17.89,17.85,17.86,186800.0,16.1211,16.1211,16.085,16.094,186800.0
2011-03-15 15:35:00,17.86,17.88,17.85,17.88,168800.0,16.094,16.112,16.085,16.112,168800.0
2011-03-15 15:40:00,17.88,17.95,17.88,17.95,362800.0,16.112,16.1751,16.112,16.1751,362800.0
2011-03-15 15:45:00,17.95,17.95,17.89,17.91,544800.0,16.1751,16.1751,16.1211,16.1391,544800.0
2011-03-15 15:50:00,17.9,17.9,17.87,17.89,323200.0,16.1301,16.1301,16.103,16.1211,323200.0
2011-03-15 15:55:00,17.89,17.89,17.8,17.8,1068800.0,16.1211,16.1211,16.04,16.04,1068800.0
2011-03-16 09:30:00,17.86,17.89,17.77,17.89,414000.0,16.094,16.1211,16.0129,16.1211,414000.0
2011-03-16 09:35:00,17.88,17.93,17.86,17.89,312000.0,16.112,16.1571,16.094,16.1211,312000.0
2011-03-16 09:40:00,17.9,17.92,17.86,17.9,267200.0,16.1301,16.1481,16.094,16.1301,267200.0
2011-03-16 09:45:00,17.9,17.91,17.81,17.85,211200.0,16.1301,16.1391,16.049,16.085,211200.0
2011-03-16 09:50:00,17.86,17.89,17.84,17.86,120800.0,16.094,16.1211,16.076,16.094,120800.0
2011-03-16 09:55:00,17.86,17.92,17.86,17.88,136000.0,16.094,16.1481,16.094,16.112,136000.0
2011-03-16 10:00:00,17.88,17.92,17.88,17.91,96400.0,16.112,16.1481,16.112,16.1391,96400.0
2011-03-16 10:05:00,17.91,17.97,17.91,17.93,168800.0,16.1391,16.1931,16.1391,16.1571,168800.0
2011-03-16 10:10:00,17.94,17.96,17.91,17.93,174400.0,16.1661,16.1841,16.1391,16.1571,174400.0
2011-03-16 10:15:00,17.93,17.95,17.9,17.95,163200.0,16.1571,16.1751,16.1301,16.1751,163200.0
2011-03-16 10:20:00,17.95,17.96,17.92,17.92,217200.0,16.1751,16.1841,16.1481,16.1481,217200.0
2011-03-16 10:25:00,17.92,17.96,17.91,17.95,294400.0,16.1481,16.1841,16.1391,16.1751,294400.0
2011-03-16 10:30:00,17.95,17.97,17.92,17.94,161200.0,16.1751,16.1931,16.1481,16.1661,161200.0
2011-03-16 10:35:00,17.94,17.98,17.94,17.97,188000.0,16.1661,16.2022,16.1661,16.1931,188000.0
2011-03-16 10:40:00,17.97,17.98,17.96,17.96,178800.0,16.1931,16.2022,16.1841,16.1841,178800.0
2011-03-16 10:45:00,17.96,17.98,17.95,17.98,139600.0,16.1841,16.2022,16.1751,16.2022,139600.0
2011-03-16 10:50:00,17.97,17.99,17.94,17.95,143600.0,16.1931,16.2112,16.1661,16.1751,143600.0
2011-03-16 10:55:00,17.95,17.95,17.88,17.88,255600.0,16.1751,16.1751,16.112,16.112,255600.0
2011-03-16 11:00:00,17.88,17.88,17.71,17.79,663200.0,16.112,16.112,15.9589,16.0309,663200.0
2011-03-16 11:05:00,17.79,17.8,17.7,17.8,345200.0,16.0309,16.04,15.9498,16.04,345200.0
2011-03-16 11:10:00,17.8,17.84,17.79,17.83,267600.0,16.04,16.076,16.0309,16.067,267600.0
2011-03-16 11:15:00,17.83,17.85,17.8,17.83,117200.0,16.067,16.085,16.04,16.067,117200.0
2011-03-16 11:20:00,17.83,17.84,17.8,17.84,219600.0,16.067,16.076,16.04,16.076,219600.0
2011-03-16 11:25:00,17.84,17.9,17.84,17.9,272800.0,16.076,16.1301,16.076,16.1301,272800.0
2011-03-16 11:30:00,17.9,17.92,17.88,17.88,270800.0,16.1301,16.1481,16.112,16.112,270800.0
2011-03-16 11:35:00,17.89,17.9,17.88,17.89,236000.0,16.1211,16.1301,16.112,16.1211,236000.0
2011-03-16 11:40:00,17.89,17.93,17.88,17.92,290000.0,16.1211,16.1571,16.112,16.1481,290000.0
2011-03-16 11:45:00,17.92,17.92,17.86,17.87,310800.0,16.1481,16.1481,16.094,16.103,310800.0
2011-03-16 11:50:00,17.87,17.89,17.86,17.88,226800.0,16.103,16.1211,16.094,16.112,226800.0
2011-03-16 11:55:00,17.89,17.91,17.88,17.9,165200.0,16.1211,16.1391,16.112,16.1301,165200.0
2011-03-16 12:00:00,17.9,17.9,17.85,17.86,272800.0,16.1301,16.1301,16.085,16.094,272800.0
2011-03-16 12:05:00,17.86,17.87,17.85,17.87,288000.0,16.094,16.103,16.085,16.103,288000.0
2011-03-16 12:10:00,17.86,17.88,17.83,17.84,298800.0,16.094,16.112,16.067,16.076,298800.0
2011-03-16 12:15:00,17.83,17.84,17.81,17.82,316000.0,16.067,16.076,16.049,16.058,316000.0
2011-03-16 12:20:00,17.82,17.84,17.81,17.84,244400.0,16.058,16.076,16.049,16.076,244400.0
2011-03-16 12:25:00,17.85,17.88,17.84,17.86,184400.0,16.085,16.112,16.076,16.094,184400.0
2011-03-16 12:30:00,17.87,17.89,17.85,17.86,97200.0,16.103,16.1211,16.085,16.094,97200.0
2011-03-16 12:35:00,17.86,17.87,17.82,17.82,86000.0,16.094,16.103,16.058,16.058,86000.0
2011-03-16 12:40:00,17.82,17.86,17.82,17.84,126800.0,16.058,16.094,16.058,16.076,126800.0
2011-03-16 12:45:00,17.84,17.88,17.83,17.87,94800.0,16.076,16.112,16.067,16.103,94800.0
2011-03-16 12:50:00,17.87,17.88,17.84,17.86,83600.0,16.103,16.112,16.076,16.094,83600.0
2011-03-16 12:55:00,17.86,17.87,17.85,17.87,74400.0,16.094,16.103,16.085,16.103,74400.0
2011-03-16 13:00:00,17.87,17.89,17.87,17.87,115600.0,16.103,16.1211,16.103,16.103,115600.0
2011-03-16 13:05:00,17.87,17.87,17.83,17.83,85200.0,16.103,16.103,16.067,16.067,85200.0
2011-03-16 13:10:00,17.83,17.83,17.81,17.82,119600.0,16.067,16.067,16.049,16.058,119600.0
2011-03-16 13:15:00,17.82,17.85,17.82,17.83,105600.0,16.058,16.085,16.058,16.067,105600.0
2011-03-16 13:20:00,17.84,17.85,17.81,17.82,101200.0,16.076,16.085,16.049,16.058,101200.0
2011-03-16 13:25:00,17.82,17.83,17.8,17.83,78800.0,16.058,16.067,16.04,16.067,78800.0
2011-03-16 13:30:00,17.83,17.84,17.81,17.83,161200.0,16.067,16.076,16.049,16.067,161200.0
2011-03-16 13:35:00,17.83,17.84,17.8,17.83,182400.0,16.067,16.076,16.04,16.067,182400.0
2011-03-16 13:40:00,17.83,17.83,17.8,17.83,196800.0,16.067,16.067,16.04,16.067,196800.0
2011-03-16 13:45:00,17.83,17.83,17.81,17.83,105600.0,16.067,16.067,16.049,16.067,105600.0
2011-03-16 13:50:00,17.83,17.84,17.82,17.82,276800.0,16.067,16.076,16.058,16.058,276800.0
2011-03-16 13:55:00,17.82,17.84,17.82,17.84,188800.0,16.058,16.076,16.058,16.076,188800.0
2011-03-16 14:00:00,17.84,17.84,17.78,17.78,616000.0,16.076,16.076,16.0219,16.0219,616000.0
2011-03-16 14:05:00,17.78,17.78,17.74,17.76,434400.0,16.0219,16.0219,15.9859,16.0039,434400.0
2011-03-16 14:10:00,17.76,17.77,17.7,17.75,324000.0,16.0039,16.0129,15.9498,15.9949,324000.0
2011-03-16 14:15:00,17.75,17.75,17.68,17.68,244800.0,15.9949,15.9949,15.9318,15.9318,244800.0
2011-03-16 14:20:00,17.68,17.79,17.67,17.78,400800.0,15.9318,16.0309,15.9228,16.0219,400800.0
2011-03-16 14:25:00,17.78,17.81,17.78,17.79,365600.0,16.0219,16.049,16.0219,16.0309,365600.0
2011-03-16 14:30:00,17.79,17.81,17.75,17.77,246400.0,16.0309,16.049,15.9949,16.0129,246400.0
2011-03-16 14:35:00,17.77,17.82,17.77,17.8,263200.0,16.0129,16.058,16.0129,16.04,263200.0
2011-03-16 14:40:00,17.8,17.84,17.8,17.8,626400.0,16.04,16.076,16.04,16.04,626400.0
2011-03-16 14:45:00,17.8,17.82,17.75,17.81,329600.0,16.04,16.058,15.9949,16.049,329600.0
2011-03-16 14:50:00,17.81,17.81,17.78,17.8,252000.0,16.049,16.049,16.0219,16.04,252000.0
2011-03-16 14:55:00,17.8,17.82,17.79,17.8,339600.0,16.04,16.058,16.0309,16.04,339600.0
2011-03-16 15:00:00,17.8,17.82,17.79,17.8,416800.0,16.04,16.058,16.0309,16.04,416800.0
2011-03-16 15:05:00,17.8,17.8,17.77,17.79,314000.0,16.04,16.04,16.0129,16.0309,314000.0
2011-03-16 15:10:00,17.79,17.81,17.77,17.77,336400.0,16.0309,16.049,16.0129,16.0129,336400.0
2011-03-16 15:15:00,17.77,17.82,17.77,17.81,360800.0,16.0129,16.058,16.0129,16.049,360800.0
2011-03-16 15:20:00,17.81,17.84,17.8,17.83,265600.0,16.049,16.076,16.04,16.067,265600.0
2011-03-16 15:25:00,17.82,17.84,17.75,17.77,334000.0,16.058,16.076,15.9949,16.0129,334000.0
2011-03-16 15:30:00,17.77,17.79,17.75,17.76,322400.0,16.0129,16.0309,15.9949,16.0039,322400.0
2011-03-16 15:35:00,17.76,17.79,17.76,17.76,212400.0,16.0039,16.0309,16.0039,16.0039,212400.0
2011-03-16 15:40:00,17.76,17.81,17.75,17.81,571200.0,16.0039,16.049,15.9949,16.049,571200.0
2011-03-16 15:45:00,17.81,17.81,17.78,17.8,826800.0,16.049,16.049,16.0219,16.04,826800.0
2011-03-16 15:50:00,17.8,17.8,17.77,17.78,518800.0,16.04,16.04,16.0129,16.0219,518800.0
2011-03-16 15:55:00,17.78,17.78,17.74,17.75,831600.0,16.0219,16.0219,15.9859,15.9949,831600.0
2011-03-17 09:30:00,17.9,18.0,17.9,17.99,346800.0,16.1301,16.2202,16.1301,16.2112,346800.0
2011-03-17 09:35:00,17.99,18.0,17.92,17.93,292000.0,16.2112,16.2202,16.1481,16.1571,292000.0
2011-03-17 09:40:00,17.92,17.93,17.88,17.9,271600.0,16.1481,16.1571,16.112,16.1301,271600.0
2011-03-17 09:45:00,17.91,17.91,17.85,17.87,184000.0,16.1391,16.1391,16.085,16.103,184000.0
2011-03-17 09:50:00,17.87,17.88,17.86,17.86,205600.0,16.103,16.112,16.094,16.094,205600.0
2011-03-17 09:55:00,17.86,17.88,17.85,17.86,107600.0,16.094,16.112,16.085,16.094,107600.0
2011-03-17 10:00:00,17.86,17.88,17.81,17.85,254000.0,16.094,16.112,16.049,16.085,254000.0
2011-03-17 10:05:00,17.86,17.88,17.85,17.88,242000.0,16.094,16.112,16.085,16.112,242000.0
2011-03-17 10:10:00,17.88,17.88,17.85,17.86,156000.0,16.112,16.112,16.085,16.094,156000.0
2011-03-17 10:15:00,17.86,17.87,17.84,17.87,246800.0,16.094,16.103,16.076,16.103,246800.0
2011-03-17 10:20:00,17.87,17.88,17.85,17.87,250000.0,16.103,16.112,16.085,16.103,250000.0
2011-03-17 10:25:00,17.87,17.88,17.87,17.88,263600.0,16.103,16.112,16.103,16.112,263600.0
2011-03-17 10:30:00,17.88,17.88,17.86,17.87,114800.0,16.112,16.112,16.094,16.103,114800.0
2011-03-17 10:35:00,17.87,17.88,17.84,17.84,215600.0,16.103,16.112,16.076,16.076,215600.0
2011-03-17 10:40:00,17.84,17.87,17.83,17.84,234800.0,16.076,16.103,16.067,16.076,234800.0
2011-03-17 10:45:00,17.85,17.87,17.84,17.87,172800.0,16.085,16.103,16.076,16.103,172800.0
2011-03-17 10:50:00,17.87,17.88,17.86,17.87,183600.0,16.103,16.112,16.094,16.103,183600.0
2011-03-17 10:55:00,17.87,17.88,17.86,17.87,132400.0,16.103,16.112,16.094,16.103,132400.0
2011-03-17 11:00:00,17.87,17.91,17.87,17.9,190000.0,16.103,16.1391,16.103,16.1301,190000.0
2011-03-17 11:05:00,17.9,17.93,17.88,17.92,110000.0,16.1301,16.1571,16.112,16.1481,110000.0
2011-03-17 11:10:00,17.92,17.92,17.88,17.88,130400.0,16.1481,16.1481,16.112,16.112,130400.0
2011-03-17 11:15:00,17.88,17.88,17.86,17.87,132800.0,16.112,16.112,16.094,16.103,132800.0
2011-03-17 11:20:00,17.87,17.89,17.85,17.86,93600.0,16.103,16.1211,16.085,16.094,93600.0
2011-03-17 11:25:00,17.86,17.88,17.84,17.88,169600.0,16.094,16.112,16.076,16.112,169600.0
2011-03-17 11:30:00,17.88,17.89,17.86,17.89,75200.0,16.112,16.1211,16.094,16.1211,75200.0
2011-03-17 11:35:00,17.89,17.92,17.88,17.9,171200.0,16.1211,16.1481,16.112,16.1301,171200.0
2011-03-17 11:40:00,17.9,17.93,17.88,17.92,97200.0,16.1301,16.1571,16.112,16.1481,97200.0
2011-03-17 11:45:00,17.92,17.92,17.89,17.89,301600.0,16.1481,16.1481,16.1211,16.1211,301600.0
2011-03-17 11:50:00,17.89,17.89,17.88,17.88,93600.0,16.1211,16.1211,16.112,16.112,93600.0
2011-03-17 11:55:00,17.88,17.89,17.86,17.86,215600.0,16.112,16.1211,16.094,16.094,215600.0
2011-03-17 12:00:00,17.86,17.88,17.86,17.87,80400.0,16.094,16.112,16.094,16.103,80400.0
2011-03-17 12:05:00,17.87,17.89,17.87,17.89,134000.0,16.103,16.1211,16.103,16.1211,134000.0
2011-03-17 12:10:00,17.88,17.89,17.87,17.88,122400.0,16.112,16.1211,16.103,16.112,122400.0
2011-03-17 12:15:00,17.88,17.89,17.88,17.88,113600.0,16.112,16.1211,16.112,16.112,113600.0
2011-03-17 12:20:00,17.88,17.89,17.88,17.88,98000.0,16.112,16.1211,16.112,16.112,98000.0
2011-03-17 12:25:00,17.88,17.89,17.87,17.88,102000.0,16.112,16.1211,16.103,16.112,102000.0
2011-03-17 12:30:00,17.88,17.9,17.88,17.9,79600.0,16.112,16.1301,16.112,16.1301,79600.0
2011-03-17 12:35:00,17.9,17.9,17.89,17.89,83600.0,16.1301,16.1301,16.1211,16.1211,83600.0
2011-03-17 12:40:00,17.89,17.9,17.88,17.89,89200.0,16.1211,16.1301,16.112,16.1211,89200.0
2011-03-17 12:45:00,17.89,17.9,17.86,17.87,75200.0,16.1211,16.1301,16.094,16.103,75200.0
2011-03-17 12:50:00,17.87,17.87,17.86,17.87,37200.0,16.103,16.103,16.094,16.103,37200.0
2011-03-17 12:55:00,17.87,17.88,17.87,17.88,34400.0,16.103,16.112,16.103,16.112,34400.0
2011-03-17 13:00:00,17.87,17.89,17.86,17.87,107200.0,16.103,16.1211,16.094,16.103,107200.0
2011-03-17 13:05:00,17.88,17.89,17.88,17.88,136800.0,16.112,16.1211,16.112,16.112,136800.0
2011-03-17 13:10:00,17.88,17.89,17.87,17.87,148800.0,16.112,16.1211,16.103,16.103,148800.0
2011-03-17 13:15:00,17.87,17.88,17.86,17.86,178800.0,16.103,16.112,16.094,16.094,178800.0
2011-03-17 13:20:00,17.86,17.88,17.86,17.86,159200.0,16.094,16.112,16.094,16.094,159200.0
2011-03-17 13:25:00,17.86,17.86,17.8,17.8,210000.0,16.094,16.094,16.04,16.04,210000.0
2011-03-17 13:30:00,17.8,17.81,17.78,17.8,116000.0,16.04,16.049,16.0219,16.04,116000.0
2011-03-17 13:35:00,17.81,17.82,17.8,17.82,84000.0,16.049,16.058,16.04,16.058,84000.0
2011-03-17 13:40:00,17.82,17.84,17.81,17.84,197200.0,16.058,16.076,16.049,16.076,197200.0
2011-03-17 13:45:00,17.84,17.85,17.83,17.85,144000.0,16.076,16.085,16.067,16.085,144000.0
2011-03-17 13:50:00,17.85,17.85,17.8,17.81,284000.0,16.085,16.085,16.04,16.049,284000.0
2011-03-17 13:55:00,17.81,17.84,17.81,17.84,141600.0,16.049,16.076,16.049,16.076,141600.0
2011-03-17 14:00:00,17.83,17.85,17.82,17.85,120800.0,16.067,16.085,16.058,16.085,120800.0
2011-03-17 14:05:00,17.85,17.85,17.83,17.84,122000.0,16.085,16.085,16.067,16.076,122000.0
2011-03-17 14:10:00,17.84,17.85,17.81,17.82,126800.0,16.076,16.085,16.049,16.058,126800.0
2011-03-17 14:15:00,17.82,17.84,17.81,17.83,97200.0,16.058,16.076,16.049,16.067,97200.0
2011-03-17 14:20:00,17.83,17.83,17.8,17.81,236400.0,16.067,16.067,16.04,16.049,236400.0
2011-03-17 14:25:00,17.81,17.83,17.8,17.81,150000.0,16.049,16.067,16.04,16.049,150000.0
2011-03-17 14:30:00,17.81,17.84,17.81,17.83,134400.0,16.049,16.076,16.049,16.067,134400.0
2011-03-17 14:35:00,17.83,17.83,17.81,17.81,90800.0,16.067,16.067,16.049,16.049,90800.0
2011-03-17 14:40:00,17.81,17.84,17.81,17.83,92000.0,16.049,16.076,16.049,16.067,92000.0
2011-03-17 14:45:00,17.83,17.83,17.81,17.82,146000.0,16.067,16.067,16.049,16.058,146000.0
2011-03-17 14:50:00,17.82,17.84,17.81,17.83,114400.0,16.058,16.076,16.049,16.067,114400.0
2011-03-17 14:55:00,17.83,17.84,17.82,17.83,89200.0,16.067,16.076,16.058,16.067,89200.0
2011-03-17 15:00:00,17.83,17.85,17.82,17.84,231600.0,16.067,16.085,16.058,16.076,231600.0
2011-03-17 15:05:00,17.85,17.85,17.83,17.84,120400.0,16.085,16.085,16.067,16.076,120400.0
2011-03-17 15:10:00,17.84,17.85,17.84,17.85,67600.0,16.076,16.085,16.076,16.085,67600.0
2011-03-17 15:15:00,17.85,17.85,17.83,17.84,80000.0,16.085,16.085,16.067,16.076,80000.0
2011-03-17 15:20:00,17.84,17.86,17.84,17.84,76400.0,16.076,16.094,16.076,16.076,76400.0
2011-03-17 15:25:00,17.84,17.84,17.83,17.84,101600.0,16.076,16.076,16.067,16.076,101600.0
2011-03-17 15:30:00,17.83,17.84,17.82,17.83,185600.0,16.067,16.076,16.058,16.067,185600.0
2011-03-17 15:35:00,17.83,17.86,17.83,17.86,126800.0,16.067,16.094,16.067,16.094,126800.0
2011-03-17 15:40:00,17.86,17.86,17.85,17.86,134400.0,16.094,16.094,16.085,16.094,134400.0
2011-03-17 15:45:00,17.86,17.9,17.86,17.87,474000.0,16.094,16.1301,16.094,16.103,474000.0
2011-03-17 15:50:00,17.87,17.88,17.85,17.87,285600.0,16.103,16.112,16.085,16.103,285600.0
2011-03-17 15:55:00,17.87,17.88,17.84,17.85,722400.0,16.103,16.112,16.076,16.085,722400.0
2011-03-18 09:30:00,18.03,18.04,17.95,17.97,1898000.0,16.2472,16.2562,16.1751,16.1931,1898000.0
2011-03-18 09:35:00,17.99,18.01,17.97,17.99,197200.0,16.2112,16.2292,16.1931,16.2112,197200.0
2011-03-18 09:40:00,17.99,18.01,17.97,18.0,512400.0,16.2112,16.2292,16.1931,16.2202,512400.0
2011-03-18 09:45:00,18.0,18.0,17.96,17.98,442000.0,16.2202,16.2202,16.1841,16.2022,442000.0
2011-03-18 09:50:00,17.98,18.0,17.98,18.0,361600.0,16.2022,16.2202,16.2022,16.2202,361600.0
2011-03-18 09:55:00,18.0,18.0,17.99,17.99,203200.0,16.2202,16.2202,16.2112,16.2112,203200.0
2011-03-18 10:00:00,17.99,18.0,17.98,17.98,176000.0,16.2112,16.2202,16.2022,16.2022,176000.0
2011-03-18 10:05:00,17.98,17.99,17.96,17.97,215600.0,16.2022,16.2112,16.1841,16.1931,215600.0
2011-03-18 10:10:00,17.97,17.97,17.95,17.96,202800.0,16.1931,16.1931,16.1751,16.1841,202800.0
2011-03-18 10:15:00,17.95,17.97,17.95,17.96,228400.0,16.1751,16.1931,16.1751,16.1841,228400.0
2011-03-18 10:20:00,17.96,17.97,17.94,17.96,182800.0,16.1841,16.1931,16.1661,16.1841,182800.0
2011-03-18 10:25:00,17.95,17.96,17.9,17.9,190800.0,16.1751,16.1841,16.1301,16.1301,190800.0
2011-03-18 10:30:00,17.9,17.91,17.86,17.86,276400.0,16.1301,16.1391,16.094,16.094,276400.0
2011-03-18 10:35:00,17.86,17.9,17.86,17.9,125200.0,16.094,16.1301,16.094,16.1301,125200.0
2011-03-18 10:40:00,17.9,17.91,17.9,17.9,121600.0,16.1301,16.1391,16.1301,16.1301,121600.0
2011-03-18 10:45:00,17.91,17.91,17.9,17.91,182000.0,16.1391,16.1391,16.1301,16.1391,182000.0
2011-03-18 10:50:00,17.9,17.91,17.85,17.85,188800.0,16.1301,16.1391,16.085,16.085,188800.0
2011-03-18 10:55:00,17.85,17.88,17.85,17.88,139600.0,16.085,16.112,16.085,16.112,139600.0
2011-03-18 11:00:00,17.88,17.92,17.88,17.91,265600.0,16.112,16.1481,16.112,16.1391,265600.0
2011-03-18 11:05:00,17.91,17.91,17.88,17.89,174400.0,16.1391,16.1391,16.112,16.1211,174400.0
2011-03-18 11:10:00,17.89,17.9,17.88,17.89,108800.0,16.1211,16.1301,16.112,16.1211,108800.0
2011-03-18 11:15:00,17.9,17.9,17.89,17.89,83200.0,16.1301,16.1301,16.1211,16.1211,83200.0
2011-03-18 11:20:00,17.89,17.89,17.83,17.85,206000.0,16.1211,16.1211,16.067,16.085,206000.0
2011-03-18 11:25:00,17.86,17.87,17.82,17.82,165200.0,16.094,16.103,16.058,16.058,165200.0
2011-03-18 11:30:00,17.82,17.83,17.81,17.82,228400.0,16.058,16.067,16.049,16.058,228400.0
2011-03-18 11:35:00,17.81,17.81,17.75,17.76,612400.0,16.049,16.049,15.9949,16.0039,612400.0
2011-03-18 11:40:00,17.76,17.78,17.76,17.77,489600.0,16.0039,16.0219,16.0039,16.0129,489600.0
2011-03-18 11:45:00,17.77,17.78,17.75,17.77,244000.0,16.0129,16.0219,15.9949,16.0129,244000.0
2011-03-18 11:50:00,17.77,17.79,17.77,17.79,231600.0,16.0129,16.0309,16.0129,16.0309,231600.0
2011-03-18 11:55:00,17.79,17.83,17.79,17.82,124800.0,16.0309,16.067,16.0309,16.058,124800.0
2011-03-18 12:00:00,17.82,17.83,17.81,17.81,94800.0,16.058,16.067,16.049,16.049,94800.0
2011-03-18 12:05:00,17.81,17.85,17.8,17.85,117200.0,16.049,16.085,16.04,16.085,117200.0
2011-03-18 12:10:00,17.85,17.86,17.82,17.86,188800.0,16.085,16.094,16.058,16.094,188800.0
2011-03-18 12:15:00,17.86,17.87,17.82,17.82,318400.0,16.094,16.103,16.058,16.058,318400.0
2011-03-18 12:20:00,17.82,17.86,17.82,17.86,110800.0,16.058,16.094,16.058,16.094,110800.0
2011-03-18 12:25:00,17.86,17.86,17.8,17.81,110400.0,16.094,16.094,16.04,16.049,110400.0
2011-03-18 12:30:00,17.81,17.81,17.79,17.8,80400.0,16.049,16.049,16.0309,16.04,80400.0
2011-03-18 12:35:00,17.8,17.81,17.78,17.79,122000.0,16.04,16.049,16.0219,16.0309,122000.0
2011-03-18 12:40:00,17.79,17.8,17.77,17.78,91600.0,16.0309,16.04,16.0129,16.0219,91600.0
2011-03-18 12:45:00,17.78,17.79,17.77,17.77,72800.0,16.0219,16.0309,16.0129,16.0129,72800.0
2011-03-18 12:50:00,17.77,17.79,17.77,17.79,57600.0,16.0129,16.0309,16.0129,16.0309,57600.0
2011-03-18 12:55:00,17.79,17.81,17.78,17.79,74400.0,16.0309,16.049,16.0219,16.0309,74400.0
2011-03-18 13:00:00,17.79,17.8,17.77,17.77,210800.0,16.0309,16.04,16.0129,16.0129,210800.0
2011-03-18 13:05:00,17.77,17.79,17.77,17.78,91200.0,16.0129,16.0309,16.0129,16.0219,91200.0
2011-03-18 13:10:00,17.78,17.8,17.78,17.8,118800.0,16.0219,16.04,16.0219,16.04,118800.0
2011-03-18 13:15:00,17.8,17.8,17.79,17.79,172000.0,16.04,16.04,16.0309,16.0309,172000.0
2011-03-18 13:20:00,17.78,17.8,17.78,17.79,155200.0,16.0219,16.04,16.0219,16.0309,155200.0
2011-03-18 13:25:00,17.79,17.79,17.78,17.79,144000.0,16.0309,16.0309,16.0219,16.0309,144000.0
2011-03-18 13:30:00,17.79,17.8,17.78,17.78,75600.0,16.0309,16.04,16.0219,16.0219,75600.0
2011-03-18 13:35:00,17.78,17.8,17.78,17.78,76000.0,16.0219,16.04,16.0219,16.0219,76000.0
2011-03-18 13:40:00,17.79,17.79,17.77,17.77,168800.0,16.0309,16.0309,16.0129,16.0129,168800.0
2011-03-18 13:45:00,17.77,17.79,17.77,17.79,82000.0,16.0129,16.0309,16.0129,16.0309,82000.0
2011-03-18 13:50:00,17.79,17.8,17.78,17.78,86400.0,16.0309,16.04,16.0219,16.0219,86400.0
2011-03-18 13:55:00,17.78,17.79,17.77,17.77,116400.0,16.0219,16.0309,16.0129,16.0129,116400.0
2011-03-18 14:00:00,17.77,17.79,17.77,17.79,107200.0,16.0129,16.0309,16.0129,16.0309,107200.0
2011-03-18 14:05:00,17.79,17.79,17.79,17.79,99200.0,16.0309,16.0309,16.0309,16.0309,99200.0
2011-03-18 14:10:00,17.79,17.79,17.75,17.75,309600.0,16.0309,16.0309,15.9949,15.9949,309600.0
2011-03-18 14:15:00,17.75,17.77,17.74,17.74,522000.0,15.9949,16.0129,15.9859,15.9859,522000.0
2011-03-18 14:20:00,17.74,17.78,17.73,17.77,228000.0,15.9859,16.0219,15.9769,16.0129,228000.0
2011-03-18 14:25:00,17.77,17.78,17.76,17.78,100800.0,16.0129,16.0219,16.0039,16.0219,100800.0
2011-03-18 14:30:00,17.78,17.79,17.75,17.75,118400.0,16.0219,16.0309,15.9949,15.9949,118400.0
2011-03-18 14:35:00,17.75,17.81,17.75,17.79,170400.0,15.9949,16.049,15.9949,16.0309,170400.0
2011-03-18 14:40:00,17.8,17.81,17.79,17.8,106400.0,16.04,16.049,16.0309,16.04,106400.0
2011-03-18 14:45:00,17.8,17.8,17.76,17.77,136400.0,16.04,16.04,16.0039,16.0129,136400.0
2011-03-18 14:50:00,17.77,17.78,17.76,17.76,96800.0,16.0129,16.0219,16.0039,16.0039,96800.0
2011-03-18 14:55:00,17.76,17.77,17.74,17.75,233600.0,16.0039,16.0129,15.9859,15.9949,233600.0
2011-03-18 15:00:00,17.75,17.76,17.74,17.74,243200.0,15.9949,16.0039,15.9859,15.9859,243200.0
2011-03-18 15:05:00,17.74,17.76,17.73,17.75,154800.0,15.9859,16.0039,15.9769,15.9949,154800.0
2011-03-18 15:10:00,17.75,17.78,17.75,17.78,169600.0,15.9949,16.0219,15.9949,16.0219,169600.0
2011-03-18 15:15:00,17.77,17.79,17.77,17.78,186000.0,16.0129,16.0309,16.0129,16.0219,186000.0
2011-03-18 15:20:00,17.78,17.79,17.78,17.78,177200.0,16.0219,16.0309,16.0219,16.0219,177200.0
2011-03-18 15:25:00,17.79,17.79,17.77,17.78,119200.0,16.0309,16.0309,16.0129,16.0219,119200.0
2011-03-18 15:30:00,17.78,17.83,17.78,17.82,328800.0,16.0219,16.067,16.0219,16.058,328800.0
2011-03-18 15:35:00,17.82,17.82,17.81,17.81,247200.0,16.058,16.058,16.049,16.049,247200.0
2011-03-18 15:40:00,17.81,17.82,17.8,17.81,305200.0,16.049,16.058,16.04,16.049,305200.0
2011-03-18 15:45:00,17.82,17.85,17.8,17.8,648400.0,16.058,16.085,16.04,16.04,648400.0
2011-03-18 15:50:00,17.8,17.82,17.77,17.77,448000.0,16.04,16.058,16.0129,16.0129,448000.0
2011-03-18 15:55:00,17.77,17.85,17.77,17.83,2180800.0,16.0129,16.085,16.0129,16.067,2180800.0
2011-03-21 09:30:00,17.96,18.03,17.91,18.02,540800.0,16.1841,16.2472,16.1391,16.2382,540800.0
2011-03-21 09:35:00,18.03,18.05,18.0,18.0,291600.0,16.2472,16.2652,16.2202,16.2202,291600.0
2011-03-21 09:40:00,18.0,18.03,17.98,18.03,325600.0,16.2202,16.2472,16.2022,16.2472,325600.0
2011-03-21 09:45:00,18.03,18.03,18.0,18.02,281600.0,16.2472,16.2472,16.2202,16.2382,281600.0
2011-03-21 09:50:00,18.02,18.03,17.99,18.0,298000.0,16.2382,16.2472,16.2112,16.2202,298000.0
2011-03-21 09:55:00,18.01,18.07,18.0,18.06,205600.0,16.2292,16.2833,16.2202,16.2743,205600.0
2011-03-21 10:00:00,18.05,18.07,18.03,18.07,220000.0,16.2652,16.2833,16.2472,16.2833,220000.0
2011-03-21 10:05:00,18.07,18.08,18.03,18.03,171600.0,16.2833,16.2923,16.2472,16.2472,171600.0
2011-03-21 10:10:00,18.03,18.04,18.02,18.02,98400.0,16.2472,16.2562,16.2382,16.2382,98400.0
2011-03-21 10:15:00,18.02,18.02,17.99,18.02,172000.0,16.2382,16.2382,16.2112,16.2382,172000.0
2011-03-21 10:20:00,18.02,18.06,18.01,18.03,156400.0,16.2382,16.2743,16.2292,16.2472,156400.0
2011-03-21 10:25:00,18.02,18.08,18.0,18.07,154800.0,16.2382,16.2923,16.2202,16.2833,154800.0
2011-03-21 10:30:00,18.07,18.08,18.03,18.04,120800.0,16.2833,16.2923,16.2472,16.2562,120800.0
2011-03-21 10:35:00,18.04,18.05,18.01,18.02,65600.0,16.2562,16.2652,16.2292,16.2382,65600.0
2011-03-21 10:40:00,18.02,18.02,17.99,18.0,189200.0,16.2382,16.2382,16.2112,16.2202,189200.0
2011-03-21 10:45:00,18.0,18.0,17.99,18.0,248800.0,16.2202,16.2202,16.2112,16.2202,248800.0
2011-03-21 10:50:00,18.0,18.02,17.99,18.0,168000.0,16.2202,16.2382,16.2112,16.2202,168000.0
2011-03-21 10:55:00,18.0,18.01,17.99,18.0,118800.0,16.2202,16.2292,16.2112,16.2202,118800.0
2011-03-21 11:00:00,18.0,18.01,17.98,18.0,261600.0,16.2202,16.2292,16.2022,16.2202,261600.0
2011-03-21 11:05:00,18.0,18.0,17.99,18.0,106800.0,16.2202,16.2202,16.2112,16.2202,106800.0
2011-03-21 11:10:00,18.0,18.01,17.98,17.99,122800.0,16.2202,16.2292,16.2022,16.2112,122800.0
2011-03-21 11:15:00,18.0,18.01,17.99,18.01,68400.0,16.2202,16.2292,16.2112,16.2292,68400.0
2011-03-21 11:20:00,18.01,18.01,17.99,18.0,286400.0,16.2292,16.2292,16.2112,16.2202,286400.0
2011-03-21 11:25:00,18.0,18.0,17.99,18.0,84400.0,16.2202,16.2202,16.2112,16.2202,84400.0
2011-03-21 11:30:00,18.0,18.01,17.99,17.99,182800.0,16.2202,16.2292,16.2112,16.2112,182800.0
2011-03-21 11:35:00,17.99,18.0,17.99,18.0,48000.0,16.2112,16.2202,16.2112,16.2202,48000.0
2011-03-21 11:40:00,18.0,18.0,18.0,18.0,106000.0,16.2202,16.2202,16.2202,16.2202,106000.0
2011-03-21 11:45:00,18.0,18.01,17.99,18.0,112000.0,16.2202,16.2292,16.2112,16.2202,112000.0
2011-03-21 11:50:00,18.0,18.03,18.0,18.02,46800.0,16.2202,16.2472,16.2202,16.2382,46800.0
2011-03-21 11:55:00,18.02,18.03,18.0,18.03,128800.0,16.2382,16.2472,16.2202,16.2472,128800.0
2011-03-21 12:00:00,18.03,18.03,17.99,17.99,229200.0,16.2472,16.2472,16.2112,16.2112,229200.0
2011-03-21 12:05:00,17.99,18.0,17.99,17.99,89600.0,16.2112,16.2202,16.2112,16.2112,89600.0
2011-03-21 12:10:00,17.99,18.0,17.99,18.0,83600.0,16.2112,16.2202,16.2112,16.2202,83600.0
2011-03-21 12:15:00,18.0,18.0,17.99,18.0,56000.0,16.2202,16.2202,16.2112,16.2202,56000.0
2011-03-21 12:20:00,18.0,18.0,17.99,18.0,177600.0,16.2202,16.2202,16.2112,16.2202,177600.0
2011-03-21 12:25:00,18.0,18.0,18.0,18.0,159600.0,16.2202,16.2202,16.2202,16.2202,159600.0
2011-03-21 12:30:00,18.0,18.0,18.0,18.0,66400.0,16.2202,16.2202,16.2202,16.2202,66400.0
2011-03-21 12:35:00,18.0,18.0,17.99,18.0,98400.0,16.2202,16.2202,16.2112,16.2202,98400.0
2011-03-21 12:40:00,18.0,18.0,17.99,17.99,122400.0,16.2202,16.2202,16.2112,16.2112,122400.0
2011-03-21 12:45:00,17.99,17.99,17.97,17.98,352800.0,16.2112,16.2112,16.1931,16.2022,352800.0
2011-03-21 12:50:00,17.98,18.0,17.98,18.0,74400.0,16.2022,16.2202,16.2022,16.2202,74400.0
2011-03-21 12:55:00,18.0,18.01,18.0,18.01,154400.0,16.2202,16.2292,16.2202,16.2292,154400.0
2011-03-21 13:00:00,18.01,18.01,18.0,18.01,77200.0,16.2292,16.2292,16.2202,16.2292,77200.0
2011-03-21 13:05:00,18.01,18.01,18.0,18.0,62800.0,16.2292,16.2292,16.2202,16.2202,62800.0
2011-03-21 13:10:00,18.0,18.0,17.99,17.99,97600.0,16.2202,16.2202,16.2112,16.2112,97600.0
2011-03-21 13:15:00,17.99,18.0,17.99,18.0,79600.0,16.2112,16.2202,16.2112,16.2202,79600.0
2011-03-21 13:20:00,18.0,18.0,17.99,18.0,40400.0,16.2202,16.2202,16.2112,16.2202,40400.0
2011-03-21 13:25:00,18.0,18.0,17.98,18.0,78000.0,16.2202,16.2202,16.2022,16.2202,78000.0
2011-03-21 13:30:00,18.0,18.0,17.99,17.99,32000.0,16.2202,16.2202,16.2112,16.2112,32000.0
2011-03-21 13:35:00,17.99,18.0,17.99,18.0,31600.0,16.2112,16.2202,16.2112,16.2202,31600.0
2011-03-21 13:40:00,18.0,18.0,17.99,17.99,47200.0,16.2202,16.2202,16.2112,16.2112,47200.0
2011-03-21 13:45:00,17.99,18.0,17.99,18.0,122000.0,16.2112,16.2202,16.2112,16.2202,122000.0
2011-03-21 13:50:00,18.0,18.0,18.0,18.0,199200.0,16.2202,16.2202,16.2202,16.2202,199200.0
2011-03-21 13:55:00,18.0,18.02,18.0,18.02,166400.0,16.2202,16.2382,16.2202,16.2382,166400.0
2011-03-21 14:00:00,18.01,18.02,18.0,18.0,110000.0,16.2292,16.2382,16.2202,16.2202,110000.0
2011-03-21 14:05:00,18.0,18.0,18.0,18.0,179200.0,16.2202,16.2202,16.2202,16.2202,179200.0
2011-03-21 14:10:00,18.0,18.0,18.0,18.0,135600.0,16.2202,16.2202,16.2202,16.2202,135600.0
2011-03-21 14:15:00,18.0,18.0,18.0,18.0,61600.0,16.2202,16.2202,16.2202,16.2202,61600.0
2011-03-21 14:20:00,18.0,18.0,17.99,17.99,125200.0,16.2202,16.2202,16.2112,16.2112,125200.0
2011-03-21 14:25:00,17.99,18.0,17.99,18.0,119200.0,16.2112,16.2202,16.2112,16.2202,119200.0
2011-03-21 14:30:00,18.0,18.0,17.99,18.0,164000.0,16.2202,16.2202,16.2112,16.2202,164000.0
2011-03-21 14:35:00,18.0,18.02,18.0,18.02,292800.0,16.2202,16.2382,16.2202,16.2382,292800.0
2011-03-21 14:40:00,18.02,18.03,18.02,18.03,167600.0,16.2382,16.2472,16.2382,16.2472,167600.0
2011-03-21 14:45:00,18.03,18.03,18.02,18.02,231200.0,16.2472,16.2472,16.2382,16.2382,231200.0
2011-03-21 14:50:00,18.03,18.03,17.99,18.0,226800.0,16.2472,16.2472,16.2112,16.2202,226800.0
2011-03-21 14:55:00,18.0,18.01,17.99,18.0,150000.0,16.2202,16.2292,16.2112,16.2202,150000.0
2011-03-21 15:00:00,18.0,18.01,17.99,18.0,167600.0,16.2202,16.2292,16.2112,16.2202,167600.0
2011-03-21 15:05:00,18.0,18.01,18.0,18.0,218800.0,16.2202,16.2292,16.2202,16.2202,218800.0
2011-03-21 15:10:00,18.0,18.0,17.99,18.0,148000.0,16.2202,16.2202,16.2112,16.2202,148000.0
2011-03-21 15:15:00,18.0,18.0,17.99,17.99,322000.0,16.2202,16.2202,16.2112,16.2112,322000.0
2011-03-21 15:20:00,17.99,17.99,17.97,17.97,534000.0,16.2112,16.2112,16.1931,16.1931,534000.0
2011-03-21 15:25:00,17.97,17.97,17.96,17.97,148000.0,16.1931,16.1931,16.1841,16.1931,148000.0
2011-03-21 15:30:00,17.97,17.97,17.96,17.97,107600.0,16.1931,16.1931,16.1841,16.1931,107600.0
2011-03-21 15:35:00,17.97,17.99,17.97,17.99,176400.0,16.1931,16.2112,16.1931,16.2112,176400.0
2011-03-21 15:40:00,17.99,18.0,17.99,18.0,266400.0,16.2112,16.2202,16.2112,16.2202,266400.0
2011-03-21 15:45:00,18.0,18.01,17.99,18.0,398000.0,16.2202,16.2292,16.2112,16.2202,398000.0
2011-03-21 15:50:00,18.0,18.0,17.98,18.0,221200.0,16.2202,16.2202,16.2022,16.2202,221200.0
2011-03-21 15:55:00,18.0,18.0,17.97,17.98,1056400.0,16.2202,16.2202,16.1931,16.2022,1056400.0
2011-03-22 09:30:00,17.95,17.99,17.88,17.89,455200.0,16.1751,16.2112,16.112,16.1211,455200.0
2011-03-22 09:35:00,17.89,17.94,17.88,17.92,290800.0,16.1211,16.1661,16.112,16.1481,290800.0
2011-03-22 09:40:00,17.92,17.92,17.88,17.89,269600.0,16.1481,16.1481,16.112,16.1211,269600.0
2011-03-22 09:45:00,17.89,17.91,17.84,17.85,435600.0,16.1211,16.1391,16.076,16.085,435600.0
2011-03-22 09:50:00,17.85,17.88,17.84,17.87,124000.0,16.085,16.112,16.076,16.103,124000.0
2011-03-22 09:55:00,17.88,17.89,17.86,17.86,131200.0,16.112,16.1211,16.094,16.094,131200.0
2011-03-22 10:00:00,17.86,17.88,17.84,17.85,258000.0,16.094,16.112,16.076,16.085,258000.0
2011-03-22 10:05:00,17.84,17.86,17.84,17.85,226800.0,16.076,16.094,16.076,16.085,226800.0
2011-03-22 10:10:00,17.85,17.85,17.8,17.81,232800.0,16.085,16.085,16.04,16.049,232800.0
2011-03-22 10:15:00,17.81,17.85,17.81,17.85,118400.0,16.049,16.085,16.049,16.085,118400.0
2011-03-22 10:20:00,17.85,17.88,17.85,17.86,326800.0,16.085,16.112,16.085,16.094,326800.0
2011-03-22 10:25:00,17.86,17.86,17.86,17.86,228400.0,16.094,16.094,16.094,16.094,228400.0
2011-03-22 10:30:00,17.86,17.86,17.84,17.86,230800.0,16.094,16.094,16.076,16.094,230800.0
2011-03-22 10:35:00,17.86,17.86,17.86,17.86,149200.0,16.094,16.094,16.094,16.094,149200.0
2011-03-22 10:40:00,17.86,17.86,17.85,17.86,219600.0,16.094,16.094,16.085,16.094,219600.0
2011-03-22 10:45:00,17.86,17.86,17.86,17.86,139600.0,16.094,16.094,16.094,16.094,139600.0
2011-03-22 10:50:00,17.86,17.86,17.85,17.86,92800.0,16.094,16.094,16.085,16.094,92800.0
2011-03-22 10:55:00,17.85,17.86,17.82,17.83,229600.0,16.085,16.094,16.058,16.067,229600.0
2011-03-22 11:00:00,17.82,17.83,17.82,17.83,226400.0,16.058,16.067,16.058,16.067,226400.0
2011-03-22 11:05:00,17.83,17.84,17.82,17.84,133600.0,16.067,16.076,16.058,16.076,133600.0
2011-03-22 11:10:00,17.84,17.86,17.84,17.86,162000.0,16.076,16.094,16.076,16.094,162000.0
2011-03-22 11:15:00,17.86,17.86,17.84,17.85,143600.0,16.094,16.094,16.076,16.085,143600.0
2011-03-22 11:20:00,17.85,17.85,17.83,17.85,139200.0,16.085,16.085,16.067,16.085,139200.0
2011-03-22 11:25:00,17.85,17.87,17.85,17.87,178400.0,16.085,16.103,16.085,16.103,178400.0
2011-03-22 11:30:00,17.87,17.87,17.85,17.87,92000.0,16.103,16.103,16.085,16.103,92000.0
2011-03-22 11:35:00,17.87,17.88,17.86,17.87,125600.0,16.103,16.112,16.094,16.103,125600.0
2011-03-22 11:40:00,17.86,17.86,17.85,17.86,118000.0,16.094,16.094,16.085,16.094,118000.0
2011-03-22 11:45:00,17.86,17.86,17.83,17.84,108400.0,16.094,16.094,16.067,16.076,108400.0
2011-03-22 11:50:00,17.84,17.84,17.83,17.84,95200.0,16.076,16.076,16.067,16.076,95200.0
2011-03-22 11:55:00,17.84,17.84,17.82,17.82,147600.0,16.076,16.076,16.058,16.058,147600.0
2011-03-22 12:00:00,17.83,17.83,17.82,17.82,74000.0,16.067,16.067,16.058,16.058,74000.0
2011-03-22 12:05:00,17.83,17.83,17.82,17.83,88000.0,16.067,16.067,16.058,16.067,88000.0
2011-03-22 12:10:00,17.83,17.86,17.83,17.85,116800.0,16.067,16.094,16.067,16.085,116800.0
2011-03-22 12:15:00,17.85,17.87,17.85,17.86,78800.0,16.085,16.103,16.085,16.094,78800.0
2011-03-22 12:20:00,17.86,17.87,17.86,17.87,64400.0,16.094,16.103,16.094,16.103,64400.0
2011-03-22 12:25:00,17.87,17.88,17.85,17.86,81200.0,16.103,16.112,16.085,16.094,81200.0
2011-03-22 12:30:00,17.86,17.86,17.84,17.84,77600.0,16.094,16.094,16.076,16.076,77600.0
2011-03-22 12:35:00,17.84,17.84,17.82,17.84,84800.0,16.076,16.076,16.058,16.076,84800.0
2011-03-22 12:40:00,17.84,17.84,17.82,17.84,102800.0,16.076,16.076,16.058,16.076,102800.0
2011-03-22 12:45:00,17.84,17.86,17.84,17.85,124000.0,16.076,16.094,16.076,16.085,124000.0
2011-03-22 12:50:00,17.85,17.87,17.84,17.84,122400.0,16.085,16.103,16.076,16.076,122400.0
2011-03-22 12:55:00,17.84,17.85,17.83,17.83,176800.0,16.076,16.085,16.067,16.067,176800.0
2011-03-22 13:00:00,17.83,17.84,17.82,17.83,107200.0,16.067,16.076,16.058,16.067,107200.0
2011-03-22 13:05:00,17.84,17.86,17.83,17.86,141600.0,16.076,16.094,16.067,16.094,141600.0
2011-03-22 13:10:00,17.85,17.87,17.85,17.87,82800.0,16.085,16.103,16.085,16.103,82800.0
2011-03-22 13:15:00,17.87,17.88,17.86,17.86,140400.0,16.103,16.112,16.094,16.094,140400.0
2011-03-22 13:20:00,17.86,17.86,17.84,17.85,209600.0,16.094,16.094,16.076,16.085,209600.0
2011-03-22 13:25:00,17.84,17.84,17.84,17.84,58000.0,16.076,16.076,16.076,16.076,58000.0
2011-03-22 13:30:00,17.84,17.87,17.84,17.87,190400.0,16.076,16.103,16.076,16.103,190400.0
2011-03-22 13:35:00,17.86,17.89,17.86,17.88,83600.0,16.094,16.1211,16.094,16.112,83600.0
2011-03-22 13:40:00,17.88,17.88,17.88,17.88,62400.0,16.112,16.112,16.112,16.112,62400.0
2011-03-22 13:45:00,17.88,17.89,17.87,17.88,142800.0,16.112,16.1211,16.103,16.112,142800.0
2011-03-22 13:50:00,17.88,17.89,17.88,17.88,63600.0,16.112,16.1211,16.112,16.112,63600.0
2011-03-22 13:55:00,17.88,17.89,17.88,17.88,84000.0,16.112,16.1211,16.112,16.112,84000.0
2011-03-22 14:00:00,17.88,17.89,17.88,17.88,105600.0,16.112,16.1211,16.112,16.112,105600.0
2011-03-22 14:05:00,17.88,17.88,17.87,17.88,173200.0,16.112,16.112,16.103,16.112,173200.0
2011-03-22 14:10:00,17.88,17.88,17.87,17.88,124800.0,16.112,16.112,16.103,16.112,124800.0
2011-03-22 14:15:00,17.88,17.89,17.87,17.89,126400.0,16.112,16.1211,16.103,16.1211,126400.0
2011-03-22 14:20:00,17.89,17.9,17.88,17.9,170800.0,16.1211,16.1301,16.112,16.1301,170800.0
2011-03-22 14:25:00,17.9,17.92,17.89,17.91,186400.0,16.1301,16.1481,16.1211,16.1391,186400.0
2011-03-22 14:30:00,17.91,17.93,17.91,17.93,161200.0,16.1391,16.1571,16.1391,16.1571,161200.0
2011-03-22 14:35:00,17.92,17.93,17.91,17.91,108400.0,16.1481,16.1571,16.1391,16.1391,108400.0
2011-03-22 14:40:00,17.92,17.93,17.9,17.93,255200.0,16.1481,16.1571,16.1301,16.1571,255200.0
2011-03-22 14:45:00,17.93,17.93,17.91,17.91,1436000.0,16.1571,16.1571,16.1391,16.1391,1436000.0
2011-03-22 14:50:00,17.91,17.94,17.91,17.94,347200.0,16.1391,16.1661,16.1391,16.1661,347200.0
2011-03-22 14:55:00,17.93,17.95,17.92,17.94,148000.0,16.1571,16.1751,16.1481,16.1661,148000.0
2011-03-22 15:00:00,17.93,17.94,17.91,17.92,104800.0,16.1571,16.1661,16.1391,16.1481,104800.0
2011-03-22 15:05:00,17.93,17.93,17.91,17.92,151600.0,16.1571,16.1571,16.1391,16.1481,151600.0
2011-03-22 15:10:00,17.92,17.96,17.92,17.93,179200.0,16.1481,16.1841,16.1481,16.1571,179200.0
2011-03-22 15:15:00,17.93,17.94,17.92,17.94,164000.0,16.1571,16.1661,16.1481,16.1661,164000.0
2011-03-22 15:20:00,17.94,17.94,17.92,17.92,455200.0,16.1661,16.1661,16.1481,16.1481,455200.0
2011-03-22 15:25:00,17.92,17.95,17.92,17.95,104400.0,16.1481,16.1751,16.1481,16.1751,104400.0
2011-03-22 15:30:00,17.94,17.95,17.93,17.94,317600.0,16.1661,16.1751,16.1571,16.1661,317600.0
2011-03-22 15:35:00,17.94,17.95,17.93,17.95,178400.0,16.1661,16.1751,16.1571,16.1751,178400.0
2011-03-22 15:40:00,17.95,17.95,17.93,17.94,214400.0,16.1751,16.1751,16.1571,16.1661,214400.0
2011-03-22 15:45:00,17.94,17.95,17.93,17.93,227600.0,16.1661,16.1751,16.1571,16.1571,227600.0
2011-03-22 15:50:00,17.93,17.93,17.9,17.9,264800.0,16.1571,16.1571,16.1301,16.1301,264800.0
2011-03-22 15:55:00,17.9,17.92,17.89,17.9,466000.0,16.1301,16.1481,16.1211,16.1301,466000.0
2011-03-23 09:30:00,17.84,17.95,17.84,17.94,409600.0,16.076,16.1751,16.076,16.1661,409600.0
2011-03-23 09:35:00,17.94,17.94,17.88,17.93,328000.0,16.1661,16.1661,16.112,16.1571,328000.0
2011-03-23 09:40:00,17.93,17.94,17.91,17.93,260800.0,16.1571,16.1661,16.1391,16.1571,260800.0
2011-03-23 09:45:00,17.93,17.95,17.92,17.95,180000.0,16.1571,16.1751,16.1481,16.1751,180000.0
2011-03-23 09:50:00,17.95,17.95,17.92,17.93,273600.0,16.1751,16.1751,16.1481,16.1571,273600.0
2011-03-23 09:55:00,17.93,17.94,17.93,17.94,206000.0,16.1571,16.1661,16.1571,16.1661,206000.0
2011-03-23 10:00:00,17.93,17.94,17.89,17.9,304000.0,16.1571,16.1661,16.1211,16.1301,304000.0
2011-03-23 10:05:00,17.9,17.92,17.89,17.91,216400.0,16.1301,16.1481,16.1211,16.1391,216400.0
2011-03-23 10:10:00,17.91,17.93,17.91,17.93,301200.0,16.1391,16.1571,16.1391,16.1571,301200.0
2011-03-23 10:15:00,17.93,17.94,17.92,17.93,295600.0,16.1571,16.1661,16.1481,16.1571,295600.0
2011-03-23 10:20:00,17.93,17.94,17.93,17.94,122400.0,16.1571,16.1661,16.1571,16.1661,122400.0
2011-03-23 10:25:00,17.94,17.95,17.93,17.95,158000.0,16.1661,16.1751,16.1571,16.1751,158000.0
2011-03-23 10:30:00,17.95,17.97,17.94,17.97,284000.0,16.1751,16.1931,16.1661,16.1931,284000.0
2011-03-23 10:35:00,17.97,17.98,17.95,17.97,142000.0,16.1931,16.2022,16.1751,16.1931,142000.0
2011-03-23 10:40:00,17.98,17.98,17.96,17.97,403600.0,16.2022,16.2022,16.1841,16.1931,403600.0
2011-03-23 10:45:00,17.97,17.98,17.96,17.98,174400.0,16.1931,16.2022,16.1841,16.2022,174400.0
2011-03-23 10:50:00,17.98,17.98,17.97,17.97,102000.0,16.2022,16.2022,16.1931,16.1931,102000.0
2011-03-23 10:55:00,17.97,17.98,17.96,17.97,87200.0,16.1931,16.2022,16.1841,16.1931,87200.0
2011-03-23 11:00:00,17.97,17.99,17.97,17.99,219600.0,16.1931,16.2112,16.1931,16.2112,219600.0
2011-03-23 11:05:00,17.99,18.03,17.99,18.03,416800.0,16.2112,16.2472,16.2112,16.2472,416800.0
2011-03-23 11:10:00,18.03,18.03,18.01,18.02,334400.0,16.2472,16.2472,16.2292,16.2382,334400.0
2011-03-23 11:15:00,18.02,18.03,18.0,18.0,161200.0,16.2382,16.2472,16.2202,16.2202,161200.0
2011-03-23 11:20:00,18.0,18.02,17.99,18.0,768000.0,16.2202,16.2382,16.2112,16.2202,768000.0
2011-03-23 11:25:00,18.0,18.02,18.0,18.0,568000.0,16.2202,16.2382,16.2202,16.2202,568000.0
2011-03-23 11:30:00,18.0,18.0,17.99,18.0,121600.0,16.2202,16.2202,16.2112,16.2202,121600.0
2011-03-23 11:35:00,18.0,18.01,17.99,17.99,140000.0,16.2202,16.2292,16.2112,16.2112,140000.0
2011-03-23 11:40:00,17.99,18.0,17.99,17.99,126400.0,16.2112,16.2202,16.2112,16.2112,126400.0
2011-03-23 11:45:00,18.0,18.0,17.98,17.98,132000.0,16.2202,16.2202,16.2022,16.2022,132000.0
2011-03-23 11:50:00,17.98,18.0,17.97,18.0,115200.0,16.2022,16.2202,16.1931,16.2202,115200.0
2011-03-23 11:55:00,18.0,18.0,17.98,17.98,105200.0,16.2202,16.2202,16.2022,16.2022,105200.0
2011-03-23 12:00:00,17.99,18.01,17.99,18.0,156400.0,16.2112,16.2292,16.2112,16.2202,156400.0
2011-03-23 12:05:00,18.0,18.01,18.0,18.0,171600.0,16.2202,16.2292,16.2202,16.2202,171600.0
2011-03-23 12:10:00,18.0,18.0,17.99,18.0,54400.0,16.2202,16.2202,16.2112,16.2202,54400.0
2011-03-23 12:15:00,18.0,18.0,17.98,17.99,167600.0,16.2202,16.2202,16.2022,16.2112,167600.0
2011-03-23 12:20:00,17.99,18.0,17.99,18.0,148800.0,16.2112,16.2202,16.2112,16.2202,148800.0
2011-03-23 12:25:00,17.99,18.02,17.99,18.02,426000.0,16.2112,16.2382,16.2112,16.2382,426000.0
2011-03-23 12:30:00,18.02,18.02,18.0,18.01,331200.0,16.2382,16.2382,16.2202,16.2292,331200.0
2011-03-23 12:35:00,18.01,18.02,18.0,18.01,220400.0,16.2292,16.2382,16.2202,16.2292,220400.0
2011-03-23 12:40:00,18.01,18.02,18.01,18.01,129600.0,16.2292,16.2382,16.2292,16.2292,129600.0
2011-03-23 12:45:00,18.01,18.03,18.01,18.02,201200.0,16.2292,16.2472,16.2292,16.2382,201200.0
2011-03-23 12:50:00,18.02,18.02,18.0,18.0,108800.0,16.2382,16.2382,16.2202,16.2202,108800.0
2011-03-23 12:55:00,18.0,18.03,18.0,18.03,154400.0,16.2202,16.2472,16.2202,16.2472,154400.0
2011-03-23 13:00:00,18.03,18.05,18.02,18.05,147200.0,16.2472,16.2652,16.2382,16.2652,147200.0
2011-03-23 13:05:00,18.04,18.05,18.03,18.04,248400.0,16.2562,16.2652,16.2472,16.2562,248400.0
2011-03-23 13:10:00,18.04,18.05,18.04,18.05,70000.0,16.2562,16.2652,16.2562,16.2652,70000.0
2011-03-23 13:15:00,18.06,18.06,18.05,18.05,123200.0,16.2743,16.2743,16.2652,16.2652,123200.0
2011-03-23 13:20:00,18.05,18.06,18.04,18.05,178400.0,16.2652,16.2743,16.2562,16.2652,178400.0
2011-03-23 13:25:00,18.05,18.06,18.04,18.06,108800.0,16.2652,16.2743,16.2562,16.2743,108800.0
2011-03-23 13:30:00,18.06,18.07,18.05,18.07,368800.0,16.2743,16.2833,16.2652,16.2833,368800.0
2011-03-23 13:35:00,18.07,18.07,18.05,18.07,92000.0,16.2833,16.2833,16.2652,16.2833,92000.0
2011-03-23 13:40:00,18.07,18.07,18.06,18.07,147600.0,16.2833,16.2833,16.2743,16.2833,147600.0
2011-03-23 13:45:00,18.07,18.08,18.06,18.07,60800.0,16.2833,16.2923,16.2743,16.2833,60800.0
2011-03-23 13:50:00,18.07,18.09,18.07,18.09,164800.0,16.2833,16.3013,16.2833,16.3013,164800.0
2011-03-23 13:55:00,18.09,18.09,18.07,18.08,159600.0,16.3013,16.3013,16.2833,16.2923,159600.0
2011-03-23 14:00:00,18.07,18.08,18.05,18.06,296000.0,16.2833,16.2923,16.2652,16.2743,296000.0
2011-03-23 14:05:00,18.05,18.07,18.05,18.07,158000.0,16.2652,16.2833,16.2652,16.2833,158000.0
2011-03-23 14:10:00,18.07,18.08,18.06,18.06,165200.0,16.2833,16.2923,16.2743,16.2743,165200.0
2011-03-23 14:15:00,18.06,18.08,18.06,18.08,123600.0,16.2743,16.2923,16.2743,16.2923,123600.0
2011-03-23 14:20:00,18.08,18.08,18.07,18.08,166000.0,16.2923,16.2923,16.2833,16.2923,166000.0
2011-03-23 14:25:00,18.08,18.08,18.07,18.08,144800.0,16.2923,16.2923,16.2833,16.2923,144800.0
2011-03-23 14:30:00,18.08,18.09,18.08,18.08,134000.0,16.2923,16.3013,16.2923,16.2923,134000.0
2011-03-23 14:35:00,18.08,18.08,18.08,18.08,132800.0,16.2923,16.2923,16.2923,16.2923,132800.0
2011-03-23 14:40:00,18.08,18.08,18.07,18.08,142000.0,16.2923,16.2923,16.2833,16.2923,142000.0
2011-03-23 14:45:00,18.08,18.08,18.06,18.08,100400.0,16.2923,16.2923,16.2743,16.2923,100400.0
2011-03-23 14:50:00,18.08,18.09,18.08,18.09,218000.0,16.2923,16.3013,16.2923,16.3013,218000.0
2011-03-23 14:55:00,18.09,18.09,18.08,18.08,174400.0,16.3013,16.3013,16.2923,16.2923,174400.0
2011-03-23 15:00:00,18.08,18.08,18.07,18.08,136000.0,16.2923,16.2923,16.2833,16.2923,136000.0
2011-03-23 15:05:00,18.08,18.08,18.04,18.04,302000.0,16.2923,16.2923,16.2562,16.2562,302000.0
2011-03-23 15:10:00,18.05,18.07,18.04,18.07,194000.0,16.2652,16.2833,16.2562,16.2833,194000.0
2011-03-23 15:15:00,18.07,18.08,18.06,18.06,140000.0,16.2833,16.2923,16.2743,16.2743,140000.0
2011-03-23 15:20:00,18.06,18.07,18.04,18.04,247600.0,16.2743,16.2833,16.2562,16.2562,247600.0
2011-03-23 15:25:00,18.04,18.06,18.04,18.06,211200.0,16.2562,16.2743,16.2562,16.2743,211200.0
2011-03-23 15:30:00,18.06,18.06,18.05,18.05,131200.0,16.2743,16.2743,16.2652,16.2652,131200.0
2011-03-23 15:35:00,18.06,18.07,18.05,18.07,188800.0,16.2743,16.2833,16.2652,16.2833,188800.0
2011-03-23 15:40:00,18.07,18.07,18.04,18.04,239600.0,16.2833,16.2833,16.2562,16.2562,239600.0
2011-03-23 15:45:00,18.04,18.05,18.02,18.02,329200.0,16.2562,16.2652,16.2382,16.2382,329200.0
2011-03-23 15:50:00,18.03,18.03,18.02,18.02,431600.0,16.2472,16.2472,16.2382,16.2382,431600.0
2011-03-23 15:55:00,18.02,18.03,18.0,18.0,733200.0,16.2382,16.2472,16.2202,16.2202,733200.0
2011-03-24 09:30:00,18.06,18.06,17.98,17.99,778800.0,16.2743,16.2743,16.2022,16.2112,778800.0
2011-03-24 09:35:00,17.99,17.99,17.89,17.99,571200.0,16.2112,16.2112,16.1211,16.2112,571200.0
2011-03-24 09:40:00,17.99,18.04,17.92,17.97,317600.0,16.2112,16.2562,16.1481,16.1931,317600.0
2011-03-24 09:45:00,17.96,17.98,17.92,17.95,170800.0,16.1841,16.2022,16.1481,16.1751,170800.0
2011-03-24 09:50:00,17.95,17.96,17.9,17.92,418000.0,16.1751,16.1841,16.1301,16.1481,418000.0
2011-03-24 09:55:00,17.92,17.95,17.92,17.93,215200.0,16.1481,16.1751,16.1481,16.1571,215200.0
2011-03-24 10:00:00,17.93,17.96,17.92,17.95,279600.0,16.1571,16.1841,16.1481,16.1751,279600.0
2011-03-24 10:05:00,17.95,17.96,17.92,17.92,263200.0,16.1751,16.1841,16.1481,16.1481,263200.0
2011-03-24 10:10:00,17.92,17.92,17.9,17.91,221600.0,16.1481,16.1481,16.1301,16.1391,221600.0
2011-03-24 10:15:00,17.9,17.91,17.9,17.9,209600.0,16.1301,16.1391,16.1301,16.1301,209600.0
2011-03-24 10:20:00,17.9,17.91,17.9,17.9,145600.0,16.1301,16.1391,16.1301,16.1301,145600.0
2011-03-24 10:25:00,17.9,17.92,17.9,17.92,171200.0,16.1301,16.1481,16.1301,16.1481,171200.0
2011-03-24 10:30:00,17.91,17.94,17.91,17.93,408000.0,16.1391,16.1661,16.1391,16.1571,408000.0
2011-03-24 10:35:00,17.93,17.94,17.92,17.93,166000.0,16.1571,16.1661,16.1481,16.1571,166000.0
2011-03-24 10:40:00,17.93,17.93,17.92,17.93,147600.0,16.1571,16.1571,16.1481,16.1571,147600.0
2011-03-24 10:45:00,17.93,17.97,17.92,17.95,325200.0,16.1571,16.1931,16.1481,16.1751,325200.0
2011-03-24 10:50:00,17.95,17.98,17.94,17.94,433600.0,16.1751,16.2022,16.1661,16.1661,433600.0
2011-03-24 10:55:00,17.94,17.99,17.94,17.98,280000.0,16.1661,16.2112,16.1661,16.2022,280000.0
2011-03-24 11:00:00,17.98,17.99,17.98,17.98,175600.0,16.2022,16.2112,16.2022,16.2022,175600.0
2011-03-24 11:05:00,17.97,17.98,17.95,17.96,70800.0,16.1931,16.2022,16.1751,16.1841,70800.0
2011-03-24 11:10:00,17.96,17.98,17.96,17.98,57600.0,16.1841,16.2022,16.1841,16.2022,57600.0
2011-03-24 11:15:00,17.98,18.0,17.97,18.0,213200.0,16.2022,16.2202,16.1931,16.2202,213200.0
2011-03-24 11:20:00,18.0,18.03,18.0,18.02,211200.0,16.2202,16.2472,16.2202,16.2382,211200.0
2011-03-24 11:25:00,18.02,18.05,18.01,18.04,295600.0,16.2382,16.2652,16.2292,16.2562,295600.0
2011-03-24 11:30:00,18.04,18.06,18.04,18.05,470800.0,16.2562,16.2743,16.2562,16.2652,470800.0
2011-03-24 11:35:00,18.06,18.08,18.05,18.07,124000.0,16.2743,16.2923,16.2652,16.2833,124000.0
2011-03-24 11:40:00,18.07,18.1,18.06,18.07,162800.0,16.2833,16.3103,16.2743,16.2833,162800.0
2011-03-24 11:45:00,18.07,18.07,18.04,18.05,103200.0,16.2833,16.2833,16.2562,16.2652,103200.0
2011-03-24 11:50:00,18.05,18.06,18.04,18.05,124400.0,16.2652,16.2743,16.2562,16.2652,124400.0
2011-03-24 11:55:00,18.05,18.06,18.03,18.05,149600.0,16.2652,16.2743,16.2472,16.2652,149600.0
2011-03-24 12:00:00,18.05,18.07,18.05,18.06,86800.0,16.2652,16.2833,16.2652,16.2743,86800.0
2011-03-24 12:05:00,18.06,18.07,18.05,18.05,154000.0,16.2743,16.2833,16.2652,16.2652,154000.0
2011-03-24 12:10:00,18.05,18.06,18.05,18.06,355600.0,16.2652,16.2743,16.2652,16.2743,355600.0
2011-03-24 12:15:00,18.06,18.07,18.05,18.06,254800.0,16.2743,16.2833,16.2652,16.2743,254800.0
2011-03-24 12:20:00,18.05,18.07,18.03,18.06,156800.0,16.2652,16.2833,16.2472,16.2743,156800.0
2011-03-24 12:25:00,18.06,18.09,18.06,18.07,241600.0,16.2743,16.3013,16.2743,16.2833,241600.0
2011-03-24 12:30:00,18.07,18.09,18.06,18.07,251600.0,16.2833,16.3013,16.2743,16.2833,251600.0
2011-03-24 12:35:00,18.07,18.07,18.06,18.07,121600.0,16.2833,16.2833,16.2743,16.2833,121600.0
2011-03-24 12:40:00,18.07,18.09,18.07,18.08,119600.0,16.2833,16.3013,16.2833,16.2923,119600.0
2011-03-24 12:45:00,18.08,18.09,18.08,18.09,57600.0,16.2923,16.3013,16.2923,16.3013,57600.0
2011-03-24 12:50:00,18.09,18.09,18.06,18.06,376400.0,16.3013,16.3013,16.2743,16.2743,376400.0
2011-03-24 12:55:00,18.06,18.08,18.06,18.08,63600.0,16.2743,16.2923,16.2743,16.2923,63600.0
2011-03-24 13:00:00,18.08,18.09,18.07,18.08,103600.0,16.2923,16.3013,16.2833,16.2923,103600.0
2011-03-24 13:05:00,18.09,18.09,18.07,18.08,178000.0,16.3013,16.3013,16.2833,16.2923,178000.0
2011-03-24 13:10:00,18.08,18.08,18.07,18.08,78400.0,16.2923,16.2923,16.2833,16.2923,78400.0
2011-03-24 13:15:00,18.08,18.09,18.08,18.09,68000.0,16.2923,16.3013,16.2923,16.3013,68000.0
2011-03-24 13:20:00,18.08,18.09,18.08,18.09,169600.0,16.2923,16.3013,16.2923,16.3013,169600.0
2011-03-24 13:25:00,18.09,18.11,18.09,18.11,138000.0,16.3013,16.3193,16.3013,16.3193,138000.0
2011-03-24 13:30:00,18.11,18.13,18.11,18.12,243200.0,16.3193,16.3373,16.3193,16.3283,243200.0
2011-03-24 13:35:00,18.12,18.12,18.11,18.11,75600.0,16.3283,16.3283,16.3193,16.3193,75600.0
2011-03-24 13:40:00,18.11,18.11,18.1,18.11,137600.0,16.3193,16.3193,16.3103,16.3193,137600.0
2011-03-24 13:45:00,18.11,18.11,18.07,18.08,130400.0,16.3193,16.3193,16.2833,16.2923,130400.0
2011-03-24 13:50:00,18.08,18.09,18.07,18.08,137600.0,16.2923,16.3013,16.2833,16.2923,137600.0
2011-03-24 13:55:00,18.08,18.09,18.08,18.08,85600.0,16.2923,16.3013,16.2923,16.2923,85600.0
2011-03-24 14:00:00,18.08,18.14,18.08,18.13,270800.0,16.2923,16.3463,16.2923,16.3373,270800.0
2011-03-24 14:05:00,18.13,18.14,18.13,18.13,173200.0,16.3373,16.3463,16.3373,16.3373,173200.0
2011-03-24 14:10:00,18.14,18.14,18.12,18.13,130000.0,16.3463,16.3463,16.3283,16.3373,130000.0
2011-03-24 14:15:00,18.13,18.14,18.12,18.14,127600.0,16.3373,16.3463,16.3283,16.3463,127600.0
2011-03-24 14:20:00,18.14,18.15,18.14,18.15,229200.0,16.3463,16.3554,16.3463,16.3554,229200.0
2011-03-24 14:25:00,18.14,18.16,18.14,18.16,324800.0,16.3463,16.3644,16.3463,16.3644,324800.0
2011-03-24 14:30:00,18.16,18.17,18.15,18.16,328400.0,16.3644,16.3734,16.3554,16.3644,328400.0
2011-03-24 14:35:00,18.16,18.17,18.16,18.16,147200.0,16.3644,16.3734,16.3644,16.3644,147200.0
2011-03-24 14:40:00,18.16,18.19,18.16,18.18,579600.0,16.3644,16.3914,16.3644,16.3824,579600.0
2011-03-24 14:45:00,18.18,18.19,18.17,18.18,168000.0,16.3824,16.3914,16.3734,16.3824,168000.0
2011-03-24 14:50:00,18.17,18.19,18.17,18.17,198800.0,16.3734,16.3914,16.3734,16.3734,198800.0
2011-03-24 14:55:00,18.17,18.18,18.17,18.18,966800.0,16.3734,16.3824,16.3734,16.3824,966800.0
2011-03-24 15:00:00,18.18,18.18,18.17,18.18,121600.0,16.3824,16.3824,16.3734,16.3824,121600.0
2011-03-24 15:05:00,18.18,18.18,18.18,18.18,93200.0,16.3824,16.3824,16.3824,16.3824,93200.0
2011-03-24 15:10:00,18.18,18.19,18.18,18.19,118800.0,16.3824,16.3914,16.3824,16.3914,118800.0
2011-03-24 15:15:00,18.19,18.2,18.19,18.2,212400.0,16.3914,16.4004,16.3914,16.4004,212400.0
2011-03-24 15:20:00,18.2,18.21,18.19,18.2,299600.0,16.4004,16.4094,16.3914,16.4004,299600.0
2011-03-24 15:25:00,18.21,18.21,18.2,18.21,332800.0,16.4094,16.4094,16.4004,16.4094,332800.0
2011-03-24 15:30:00,18.21,18.21,18.19,18.2,309200.0,16.4094,16.4094,16.3914,16.4004,309200.0
2011-03-24 15:35:00,18.2,18.2,18.18,18.18,377600.0,16.4004,16.4004,16.3824,16.3824,377600.0
2011-03-24 15:40:00,18.18,18.2,18.16,18.19,598800.0,16.3824,16.4004,16.3644,16.3914,598800.0
2011-03-24 15:45:00,18.19,18.19,18.17,18.18,378800.0,16.3914,16.3914,16.3734,16.3824,378800.0
2011-03-24 15:50:00,18.18,18.2,18.18,18.2,344800.0,16.3824,16.4004,16.3824,16.4004,344800.0
2011-03-24 15:55:00,18.2,18.2,18.13,18.17,1296000.0,16.4004,16.4004,16.3373,16.3734,1296000.0
2011-03-25 09:30:00,18.12,18.23,18.12,18.17,739600.0,16.3283,16.4274,16.3283,16.3734,739600.0
2011-03-25 09:35:00,18.17,18.21,18.13,18.14,402400.0,16.3734,16.4094,16.3373,16.3463,402400.0
2011-03-25 09:40:00,18.13,18.14,18.06,18.1,436800.0,16.3373,16.3463,16.2743,16.3103,436800.0
2011-03-25 09:45:00,18.1,18.11,18.05,18.07,409200.0,16.3103,16.3193,16.2652,16.2833,409200.0
2011-03-25 09:50:00,18.06,18.06,18.01,18.02,621200.0,16.2743,16.2743,16.2292,16.2382,621200.0
2011-03-25 09:55:00,18.02,18.06,18.02,18.05,465200.0,16.2382,16.2743,16.2382,16.2652,465200.0
2011-03-25 10:00:00,18.05,18.07,18.04,18.06,543600.0,16.2652,16.2833,16.2562,16.2743,543600.0
2011-03-25 10:05:00,18.06,18.06,18.04,18.05,307200.0,16.2743,16.2743,16.2562,16.2652,307200.0
2011-03-25 10:10:00,18.05,18.07,18.04,18.06,464000.0,16.2652,16.2833,16.2562,16.2743,464000.0
2011-03-25 10:15:00,18.06,18.06,18.05,18.06,297600.0,16.2743,16.2743,16.2652,16.2743,297600.0
2011-03-25 10:20:00,18.06,18.1,18.06,18.1,282000.0,16.2743,16.3103,16.2743,16.3103,282000.0
2011-03-25 10:25:00,18.1,18.13,18.09,18.1,564400.0,16.3103,16.3373,16.3013,16.3103,564400.0
2011-03-25 10:30:00,18.11,18.13,18.09,18.13,278400.0,16.3193,16.3373,16.3013,16.3373,278400.0
2011-03-25 10:35:00,18.13,18.13,18.08,18.1,401600.0,16.3373,16.3373,16.2923,16.3103,401600.0
2011-03-25 10:40:00,18.1,18.11,18.08,18.08,206800.0,16.3103,16.3193,16.2923,16.2923,206800.0
2011-03-25 10:45:00,18.08,18.09,18.05,18.08,474000.0,16.2923,16.3013,16.2652,16.2923,474000.0
2011-03-25 10:50:00,18.08,18.09,18.07,18.09,200000.0,16.2923,16.3013,16.2833,16.3013,200000.0
2011-03-25 10:55:00,18.09,18.1,18.08,18.09,196000.0,16.3013,16.3103,16.2923,16.3013,196000.0
2011-03-25 11:00:00,18.09,18.1,18.09,18.09,177200.0,16.3013,16.3103,16.3013,16.3013,177200.0
2011-03-25 11:05:00,18.09,18.13,18.09,18.12,276800.0,16.3013,16.3373,16.3013,16.3283,276800.0
2011-03-25 11:10:00,18.12,18.13,18.08,18.11,314000.0,16.3283,16.3373,16.2923,16.3193,314000.0
2011-03-25 11:15:00,18.11,18.13,18.11,18.11,268000.0,16.3193,16.3373,16.3193,16.3193,268000.0
2011-03-25 11:20:00,18.11,18.12,18.1,18.1,266800.0,16.3193,16.3283,16.3103,16.3103,266800.0
2011-03-25 11:25:00,18.1,18.11,18.09,18.11,116400.0,16.3103,16.3193,16.3013,16.3193,116400.0
2011-03-25 11:30:00,18.11,18.11,18.09,18.1,167200.0,16.3193,16.3193,16.3013,16.3103,167200.0
2011-03-25 11:35:00,18.1,18.1,18.09,18.1,116800.0,16.3103,16.3103,16.3013,16.3103,116800.0
2011-03-25 11:40:00,18.1,18.11,18.09,18.11,152800.0,16.3103,16.3193,16.3013,16.3193,152800.0
2011-03-25 11:45:00,18.11,18.11,18.1,18.11,172800.0,16.3193,16.3193,16.3103,16.3193,172800.0
2011-03-25 11:50:00,18.11,18.12,18.11,18.11,191600.0,16.3193,16.3283,16.3193,16.3193,191600.0
2011-03-25 11:55:00,18.11,18.13,18.11,18.13,249200.0,16.3193,16.3373,16.3193,16.3373,249200.0
2011-03-25 12:00:00,18.13,18.13,18.09,18.11,235200.0,16.3373,16.3373,16.3013,16.3193,235200.0
2011-03-25 12:05:00,18.11,18.12,18.11,18.12,113200.0,16.3193,16.3283,16.3193,16.3283,113200.0
2011-03-25 12:10:00,18.12,18.13,18.1,18.1,164800.0,16.3283,16.3373,16.3103,16.3103,164800.0
2011-03-25 12:15:00,18.11,18.12,18.11,18.11,228800.0,16.3193,16.3283,16.3193,16.3193,228800.0
2011-03-25 12:20:00,18.11,18.13,18.11,18.13,137600.0,16.3193,16.3373,16.3193,16.3373,137600.0
2011-03-25 12:25:00,18.13,18.14,18.11,18.11,232400.0,16.3373,16.3463,16.3193,16.3193,232400.0
2011-03-25 12:30:00,18.11,18.12,18.1,18.1,153600.0,16.3193,16.3283,16.3103,16.3103,153600.0
2011-03-25 12:35:00,18.1,18.1,18.08,18.08,264000.0,16.3103,16.3103,16.2923,16.2923,264000.0
2011-03-25 12:40:00,18.09,18.09,18.08,18.08,203600.0,16.3013,16.3013,16.2923,16.2923,203600.0
2011-03-25 12:45:00,18.08,18.11,18.08,18.1,93200.0,16.2923,16.3193,16.2923,16.3103,93200.0
2011-03-25 12:50:00,18.1,18.11,18.1,18.11,106400.0,16.3103,16.3193,16.3103,16.3193,106400.0
2011-03-25 12:55:00,18.11,18.11,18.11,18.11,142800.0,16.3193,16.3193,16.3193,16.3193,142800.0
2011-03-25 13:00:00,18.11,18.12,18.11,18.11,154800.0,16.3193,16.3283,16.3193,16.3193,154800.0
2011-03-25 13:05:00,18.11,18.12,18.1,18.11,163600.0,16.3193,16.3283,16.3103,16.3193,163600.0
2011-03-25 13:10:00,18.11,18.11,18.1,18.1,148800.0,16.3193,16.3193,16.3103,16.3103,148800.0
2011-03-25 13:15:00,18.1,18.1,18.09,18.09,91600.0,16.3103,16.3103,16.3013,16.3013,91600.0
2011-03-25 13:20:00,18.09,18.11,18.09,18.11,348400.0,16.3013,16.3193,16.3013,16.3193,348400.0
2011-03-25 13:25:00,18.11,18.11,18.09,18.1,334800.0,16.3193,16.3193,16.3013,16.3103,334800.0
2011-03-25 13:30:00,18.1,18.1,18.09,18.1,297200.0,16.3103,16.3103,16.3013,16.3103,297200.0
2011-03-25 13:35:00,18.1,18.11,18.09,18.1,202000.0,16.3103,16.3193,16.3013,16.3103,202000.0
2011-03-25 13:40:00,18.1,18.11,18.1,18.1,274400.0,16.3103,16.3193,16.3103,16.3103,274400.0
2011-03-25 13:45:00,18.1,18.11,18.1,18.1,179600.0,16.3103,16.3193,16.3103,16.3103,179600.0
2011-03-25 13:50:00,18.1,18.1,18.1,18.1,174000.0,16.3103,16.3103,16.3103,16.3103,174000.0
2011-03-25 13:55:00,18.1,18.1,18.09,18.1,276400.0,16.3103,16.3103,16.3013,16.3103,276400.0
2011-03-25 14:00:00,18.1,18.11,18.1,18.1,224800.0,16.3103,16.3193,16.3103,16.3103,224800.0
2011-03-25 14:05:00,18.1,18.1,18.09,18.1,218400.0,16.3103,16.3103,16.3013,16.3103,218400.0
2011-03-25 14:10:00,18.09,18.1,18.09,18.1,257600.0,16.3013,16.3103,16.3013,16.3103,257600.0
2011-03-25 14:15:00,18.1,18.1,18.09,18.09,418400.0,16.3103,16.3103,16.3013,16.3013,418400.0
2011-03-25 14:20:00,18.09,18.09,18.08,18.08,287200.0,16.3013,16.3013,16.2923,16.2923,287200.0
2011-03-25 14:25:00,18.08,18.08,18.07,18.08,460800.0,16.2923,16.2923,16.2833,16.2923,460800.0
2011-03-25 14:30:00,18.08,18.08,18.07,18.08,288800.0,16.2923,16.2923,16.2833,16.2923,288800.0
2011-03-25 14:35:00,18.08,18.09,18.08,18.09,276000.0,16.2923,16.3013,16.2923,16.3013,276000.0
2011-03-25 14:40:00,18.09,18.09,18.07,18.08,267600.0,16.3013,16.3013,16.2833,16.2923,267600.0
2011-03-25 14:45:00,18.08,18.09,18.08,18.08,250800.0,16.2923,16.3013,16.2923,16.2923,250800.0
2011-03-25 14:50:00,18.08,18.09,18.08,18.09,186000.0,16.2923,16.3013,16.2923,16.3013,186000.0
2011-03-25 14:55:00,18.09,18.09,18.08,18.08,176400.0,16.3013,16.3013,16.2923,16.2923,176400.0
2011-03-25 15:00:00,18.08,18.09,18.07,18.07,227200.0,16.2923,16.3013,16.2833,16.2833,227200.0
2011-03-25 15:05:00,18.07,18.07,18.06,18.06,276400.0,16.2833,16.2833,16.2743,16.2743,276400.0
2011-03-25 15:10:00,18.06,18.07,18.05,18.07,421600.0,16.2743,16.2833,16.2652,16.2833,421600.0
2011-03-25 15:15:00,18.07,18.07,18.06,18.06,220800.0,16.2833,16.2833,16.2743,16.2743,220800.0
2011-03-25 15:20:00,18.06,18.06,18.04,18.04,500400.0,16.2743,16.2743,16.2562,16.2562,500400.0
2011-03-25 15:25:00,18.04,18.04,18.02,18.02,424000.0,16.2562,16.2562,16.2382,16.2382,424000.0
2011-03-25 15:30:00,18.02,18.03,18.02,18.03,344000.0,16.2382,16.2472,16.2382,16.2472,344000.0
2011-03-25 15:35:00,18.03,18.06,18.03,18.04,452000.0,16.2472,16.2743,16.2472,16.2562,452000.0
2011-03-25 15:40:00,18.04,18.07,18.03,18.06,471200.0,16.2562,16.2833,16.2472,16.2743,471200.0
2011-03-25 15:45:00,18.06,18.06,18.04,18.06,566400.0,16.2743,16.2743,16.2562,16.2743,566400.0
2011-03-25 15:50:00,18.05,18.06,18.04,18.05,538400.0,16.2652,16.2743,16.2562,16.2652,538400.0
2011-03-25 15:55:00,18.05,18.05,18.02,18.03,1651200.0,16.2652,16.2652,16.2382,16.2472,1651200.0
2011-03-28 09:30:00,18.1,18.1,18.0,18.09,690400.0,16.3103,16.3103,16.2202,16.3013,690400.0
2011-03-28 09:35:00,18.08,18.09,18.0,18.05,557600.0,16.2923,16.3013,16.2202,16.2652,557600.0
2011-03-28 09:40:00,18.04,18.05,18.0,18.01,356800.0,16.2562,16.2652,16.2202,16.2292,356800.0
2011-03-28 09:45:00,18.01,18.03,18.0,18.01,398000.0,16.2292,16.2472,16.2202,16.2292,398000.0
2011-03-28 09:50:00,18.02,18.03,18.01,18.02,393200.0,16.2382,16.2472,16.2292,16.2382,393200.0
2011-03-28 09:55:00,18.02,18.07,18.02,18.06,408000.0,16.2382,16.2833,16.2382,16.2743,408000.0
2011-03-28 10:00:00,18.06,18.06,18.03,18.03,210000.0,16.2743,16.2743,16.2472,16.2472,210000.0
2011-03-28 10:05:00,18.04,18.07,18.03,18.06,360400.0,16.2562,16.2833,16.2472,16.2743,360400.0
2011-03-28 10:10:00,18.07,18.07,18.05,18.07,485200.0,16.2833,16.2833,16.2652,16.2833,485200.0
2011-03-28 10:15:00,18.07,18.1,18.02,18.04,477600.0,16.2833,16.3103,16.2382,16.2562,477600.0
2011-03-28 10:20:00,18.04,18.04,18.02,18.03,256400.0,16.2562,16.2562,16.2382,16.2472,256400.0
2011-03-28 10:25:00,18.03,18.04,18.01,18.03,246000.0,16.2472,16.2562,16.2292,16.2472,246000.0
2011-03-28 10:30:00,18.02,18.03,18.01,18.01,274000.0,16.2382,16.2472,16.2292,16.2292,274000.0
2011-03-28 10:35:00,18.02,18.03,18.01,18.01,145200.0,16.2382,16.2472,16.2292,16.2292,145200.0
2011-03-28 10:40:00,18.01,18.03,18.01,18.01,140000.0,16.2292,16.2472,16.2292,16.2292,140000.0
2011-03-28 10:45:00,18.01,18.03,18.0,18.0,342000.0,16.2292,16.2472,16.2202,16.2202,342000.0
2011-03-28 10:50:00,18.0,18.01,18.0,18.0,346400.0,16.2202,16.2292,16.2202,16.2202,346400.0
2011-03-28 10:55:00,18.0,18.01,17.99,17.99,208800.0,16.2202,16.2292,16.2112,16.2112,208800.0
2011-03-28 11:00:00,17.99,18.03,17.99,18.01,196400.0,16.2112,16.2472,16.2112,16.2292,196400.0
2011-03-28 11:05:00,18.01,18.02,18.0,18.01,122400.0,16.2292,16.2382,16.2202,16.2292,122400.0
2011-03-28 11:10:00,18.01,18.02,18.0,18.02,93200.0,16.2292,16.2382,16.2202,16.2382,93200.0
2011-03-28 11:15:00,18.02,18.02,18.0,18.0,99200.0,16.2382,16.2382,16.2202,16.2202,99200.0
2011-03-28 11:20:00,18.0,18.01,18.0,18.0,76400.0,16.2202,16.2292,16.2202,16.2202,76400.0
2011-03-28 11:25:00,18.0,18.01,18.0,18.01,112400.0,16.2202,16.2292,16.2202,16.2292,112400.0
2011-03-28 11:30:00,18.01,18.02,18.0,18.0,103200.0,16.2292,16.2382,16.2202,16.2202,103200.0
2011-03-28 11:35:00,18.0,18.0,18.0,18.0,121200.0,16.2202,16.2202,16.2202,16.2202,121200.0
2011-03-28 11:40:00,18.0,18.0,17.99,18.0,513600.0,16.2202,16.2202,16.2112,16.2202,513600.0
2011-03-28 11:45:00,18.0,18.02,18.0,18.01,154400.0,16.2202,16.2382,16.2202,16.2292,154400.0
2011-03-28 11:50:00,18.01,18.02,18.0,18.01,110400.0,16.2292,16.2382,16.2202,16.2292,110400.0
2011-03-28 11:55:00,18.0,18.03,18.0,18.02,131600.0,16.2202,16.2472,16.2202,16.2382,131600.0
2011-03-28 12:00:00,18.02,18.02,18.01,18.02,101200.0,16.2382,16.2382,16.2292,16.2382,101200.0
2011-03-28 12:05:00,18.02,18.05,18.02,18.05,182800.0,16.2382,16.2652,16.2382,16.2652,182800.0
2011-03-28 12:10:00,18.05,18.05,18.03,18.03,133200.0,16.2652,16.2652,16.2472,16.2472,133200.0
2011-03-28 12:15:00,18.03,18.03,18.0,18.01,67600.0,16.2472,16.2472,16.2202,16.2292,67600.0
2011-03-28 12:20:00,18.01,18.02,18.0,18.0,62400.0,16.2292,16.2382,16.2202,16.2202,62400.0
2011-03-28 12:25:00,18.0,18.02,18.0,18.01,92400.0,16.2202,16.2382,16.2202,16.2292,92400.0
2011-03-28 12:30:00,18.02,18.05,18.01,18.05,112400.0,16.2382,16.2652,16.2292,16.2652,112400.0
2011-03-28 12:35:00,18.05,18.05,18.03,18.03,63200.0,16.2652,16.2652,16.2472,16.2472,63200.0
2011-03-28 12:40:00,18.03,18.05,18.02,18.04,179200.0,16.2472,16.2652,16.2382,16.2562,179200.0
2011-03-28 12:45:00,18.04,18.04,18.03,18.03,52400.0,16.2562,16.2562,16.2472,16.2472,52400.0
2011-03-28 12:50:00,18.03,18.03,18.0,18.0,110000.0,16.2472,16.2472,16.2202,16.2202,110000.0
2011-03-28 12:55:00,18.0,18.02,18.0,18.01,120000.0,16.2202,16.2382,16.2202,16.2292,120000.0
2011-03-28 13:00:00,18.01,18.02,18.0,18.0,80400.0,16.2292,16.2382,16.2202,16.2202,80400.0
2011-03-28 13:05:00,18.0,18.03,18.0,18.03,205600.0,16.2202,16.2472,16.2202,16.2472,205600.0
2011-03-28 13:10:00,18.03,18.05,18.03,18.04,112400.0,16.2472,16.2652,16.2472,16.2562,112400.0
2011-03-28 13:15:00,18.03,18.04,18.02,18.02,84000.0,16.2472,16.2562,16.2382,16.2382,84000.0
2011-03-28 13:20:00,18.02,18.04,18.02,18.04,140800.0,16.2382,16.2562,16.2382,16.2562,140800.0
2011-03-28 13:25:00,18.04,18.06,18.04,18.06,175600.0,16.2562,16.2743,16.2562,16.2743,175600.0
2011-03-28 13:30:00,18.06,18.08,18.06,18.08,100000.0,16.2743,16.2923,16.2743,16.2923,100000.0
2011-03-28 13:35:00,18.08,18.11,18.07,18.1,241600.0,16.2923,16.3193,16.2833,16.3103,241600.0
2011-03-28 13:40:00,18.1,18.11,18.1,18.11,197600.0,16.3103,16.3193,16.3103,16.3193,197600.0
2011-03-28 13:45:00,18.11,18.11,18.09,18.1,150400.0,16.3193,16.3193,16.3013,16.3103,150400.0
2011-03-28 13:50:00,18.1,18.1,18.07,18.08,173200.0,16.3103,16.3103,16.2833,16.2923,173200.0
2011-03-28 13:55:00,18.09,18.09,18.06,18.06,108000.0,16.3013,16.3013,16.2743,16.2743,108000.0
2011-03-28 14:00:00,18.06,18.06,18.03,18.04,104800.0,16.2743,16.2743,16.2472,16.2562,104800.0
2011-03-28 14:05:00,18.04,18.05,18.04,18.04,104800.0,16.2562,16.2652,16.2562,16.2562,104800.0
2011-03-28 14:10:00,18.05,18.05,18.03,18.03,214800.0,16.2652,16.2652,16.2472,16.2472,214800.0
2011-03-28 14:15:00,18.03,18.05,18.03,18.04,132400.0,16.2472,16.2652,16.2472,16.2562,132400.0
2011-03-28 14:20:00,18.04,18.05,18.04,18.05,228800.0,16.2562,16.2652,16.2562,16.2652,228800.0
2011-03-28 14:25:00,18.05,18.07,18.05,18.05,162800.0,16.2652,16.2833,16.2652,16.2652,162800.0
2011-03-28 14:30:00,18.05,18.06,18.05,18.06,98400.0,16.2652,16.2743,16.2652,16.2743,98400.0
2011-03-28 14:35:00,18.06,18.08,18.06,18.07,163200.0,16.2743,16.2923,16.2743,16.2833,163200.0
2011-03-28 14:40:00,18.08,18.09,18.07,18.08,152400.0,16.2923,16.3013,16.2833,16.2923,152400.0
2011-03-28 14:45:00,18.08,18.11,18.08,18.11,222400.0,16.2923,16.3193,16.2923,16.3193,222400.0
2011-03-28 14:50:00,18.11,18.16,18.11,18.16,359600.0,16.3193,16.3644,16.3193,16.3644,359600.0
2011-03-28 14:55:00,18.15,18.16,18.15,18.15,270800.0,16.3554,16.3644,16.3554,16.3554,270800.0
2011-03-28 15:00:00,18.15,18.24,18.15,18.23,608000.0,16.3554,16.4365,16.3554,16.4274,608000.0
2011-03-28 15:05:00,18.23,18.26,18.2,18.21,1180400.0,16.4274,16.4545,16.4004,16.4094,1180400.0
2011-03-28 15:10:00,18.21,18.28,18.21,18.25,1026800.0,16.4094,16.4725,16.4094,16.4455,1026800.0
2011-03-28 15:15:00,18.25,18.27,18.24,18.25,713600.0,16.4455,16.4635,16.4365,16.4455,713600.0
2011-03-28 15:20:00,18.25,18.28,18.25,18.26,764000.0,16.4455,16.4725,16.4455,16.4545,764000.0
2011-03-28 15:25:00,18.26,18.26,18.23,18.26,705600.0,16.4545,16.4545,16.4274,16.4545,705600.0
2011-03-28 15:30:00,18.26,18.27,18.24,18.25,422400.0,16.4545,16.4635,16.4365,16.4455,422400.0
2011-03-28 15:35:00,18.26,18.26,18.22,18.22,502000.0,16.4545,16.4545,16.4184,16.4184,502000.0
2011-03-28 15:40:00,18.23,18.23,18.17,18.18,549600.0,16.4274,16.4274,16.3734,16.3824,549600.0
2011-03-28 15:45:00,18.18,18.18,18.16,18.18,639200.0,16.3824,16.3824,16.3644,16.3824,639200.0
2011-03-28 15:50:00,18.18,18.2,18.18,18.18,654000.0,16.3824,16.4004,16.3824,16.3824,654000.0
2011-03-28 15:55:00,18.18,18.2,18.17,18.19,1014400.0,16.3824,16.4004,16.3734,16.3914,1014400.0
2011-03-29 09:30:00,18.09,18.12,18.05,18.07,445600.0,16.3013,16.3283,16.2652,16.2833,445600.0
2011-03-29 09:35:00,18.07,18.08,18.0,18.01,418800.0,16.2833,16.2923,16.2202,16.2292,418800.0
2011-03-29 09:40:00,18.0,18.05,18.0,18.0,340400.0,16.2202,16.2652,16.2202,16.2202,340400.0
2011-03-29 09:45:00,18.01,18.02,17.99,18.0,304800.0,16.2292,16.2382,16.2112,16.2202,304800.0
2011-03-29 09:50:00,18.0,18.03,18.0,18.0,212800.0,16.2202,16.2472,16.2202,16.2202,212800.0
2011-03-29 09:55:00,18.0,18.02,18.0,18.0,168800.0,16.2202,16.2382,16.2202,16.2202,168800.0
2011-03-29 10:00:00,18.01,18.04,18.0,18.0,346000.0,16.2292,16.2562,16.2202,16.2202,346000.0
2011-03-29 10:05:00,18.0,18.04,18.0,18.03,348400.0,16.2202,16.2562,16.2202,16.2472,348400.0
2011-03-29 10:10:00,18.03,18.03,18.0,18.01,331600.0,16.2472,16.2472,16.2202,16.2292,331600.0
2011-03-29 10:15:00,18.01,18.04,18.01,18.03,298400.0,16.2292,16.2562,16.2292,16.2472,298400.0
2011-03-29 10:20:00,18.02,18.03,18.0,18.01,266000.0,16.2382,16.2472,16.2202,16.2292,266000.0
2011-03-29 10:25:00,18.01,18.03,18.01,18.01,246400.0,16.2292,16.2472,16.2292,16.2292,246400.0
2011-03-29 10:30:00,18.01,18.02,18.0,18.01,302000.0,16.2292,16.2382,16.2202,16.2292,302000.0
2011-03-29 10:35:00,18.01,18.02,18.0,18.01,297200.0,16.2292,16.2382,16.2202,16.2292,297200.0
2011-03-29 10:40:00,18.01,18.01,17.98,17.98,390400.0,16.2292,16.2292,16.2022,16.2022,390400.0
2011-03-29 10:45:00,17.98,18.0,17.97,17.99,521600.0,16.2022,16.2202,16.1931,16.2112,521600.0
2011-03-29 10:50:00,17.99,17.99,17.94,17.98,561600.0,16.2112,16.2112,16.1661,16.2022,561600.0
2011-03-29 10:55:00,17.98,18.0,17.97,18.0,233600.0,16.2022,16.2202,16.1931,16.2202,233600.0
2011-03-29 11:00:00,18.0,18.04,18.0,18.04,344400.0,16.2202,16.2562,16.2202,16.2562,344400.0
2011-03-29 11:05:00,18.04,18.06,18.01,18.02,280800.0,16.2562,16.2743,16.2292,16.2382,280800.0
2011-03-29 11:10:00,18.02,18.03,18.0,18.02,182800.0,16.2382,16.2472,16.2202,16.2382,182800.0
2011-03-29 11:15:00,18.02,18.03,18.01,18.03,212000.0,16.2382,16.2472,16.2292,16.2472,212000.0
2011-03-29 11:20:00,18.03,18.05,18.03,18.03,153200.0,16.2472,16.2652,16.2472,16.2472,153200.0
2011-03-29 11:25:00,18.03,18.03,18.02,18.03,234400.0,16.2472,16.2472,16.2382,16.2472,234400.0
2011-03-29 11:30:00,18.03,18.04,18.03,18.04,167200.0,16.2472,16.2562,16.2472,16.2562,167200.0
2011-03-29 11:35:00,18.03,18.04,18.02,18.02,249200.0,16.2472,16.2562,16.2382,16.2382,249200.0
2011-03-29 11:40:00,18.02,18.04,18.01,18.04,398800.0,16.2382,16.2562,16.2292,16.2562,398800.0
2011-03-29 11:45:00,18.03,18.04,18.02,18.02,144400.0,16.2472,16.2562,16.2382,16.2382,144400.0
2011-03-29 11:50:00,18.02,18.03,18.01,18.02,186800.0,16.2382,16.2472,16.2292,16.2382,186800.0
2011-03-29 11:55:00,18.02,18.03,18.02,18.03,192000.0,16.2382,16.2472,16.2382,16.2472,192000.0
2011-03-29 12:00:00,18.03,18.04,18.01,18.03,185600.0,16.2472,16.2562,16.2292,16.2472,185600.0
2011-03-29 12:05:00,18.03,18.03,18.02,18.03,181200.0,16.2472,16.2472,16.2382,16.2472,181200.0
2011-03-29 12:10:00,18.03,18.03,18.02,18.03,126000.0,16.2472,16.2472,16.2382,16.2472,126000.0
2011-03-29 12:15:00,18.03,18.04,18.02,18.03,265200.0,16.2472,16.2562,16.2382,16.2472,265200.0
2011-03-29 12:20:00,18.03,18.03,18.02,18.03,163600.0,16.2472,16.2472,16.2382,16.2472,163600.0
2011-03-29 12:25:00,18.02,18.03,18.0,18.0,143200.0,16.2382,16.2472,16.2202,16.2202,143200.0
2011-03-29 12:30:00,18.0,18.0,17.98,17.99,348000.0,16.2202,16.2202,16.2022,16.2112,348000.0
2011-03-29 12:35:00,17.99,18.0,17.98,17.99,192400.0,16.2112,16.2202,16.2022,16.2112,192400.0
2011-03-29 12:40:00,17.99,18.01,17.99,18.01,324000.0,16.2112,16.2292,16.2112,16.2292,324000.0
2011-03-29 12:45:00,18.01,18.03,18.01,18.02,154400.0,16.2292,16.2472,16.2292,16.2382,154400.0
2011-03-29 12:50:00,18.02,18.02,18.01,18.01,112800.0,16.2382,16.2382,16.2292,16.2292,112800.0
2011-03-29 12:55:00,18.01,18.03,18.01,18.03,158800.0,16.2292,16.2472,16.2292,16.2472,158800.0
2011-03-29 13:00:00,18.03,18.03,18.0,18.01,98400.0,16.2472,16.2472,16.2202,16.2292,98400.0
2011-03-29 13:05:00,18.01,18.02,18.0,18.0,322800.0,16.2292,16.2382,16.2202,16.2202,322800.0
2011-03-29 13:10:00,18.0,18.0,18.0,18.0,74400.0,16.2202,16.2202,16.2202,16.2202,74400.0
2011-03-29 13:15:00,18.0,18.02,18.0,18.02,159200.0,16.2202,16.2382,16.2202,16.2382,159200.0
2011-03-29 13:20:00,18.02,18.02,18.0,18.0,111600.0,16.2382,16.2382,16.2202,16.2202,111600.0
2011-03-29 13:25:00,18.0,18.0,17.99,18.0,117600.0,16.2202,16.2202,16.2112,16.2202,117600.0
2011-03-29 13:30:00,18.0,18.01,17.99,17.99,89200.0,16.2202,16.2292,16.2112,16.2112,89200.0
2011-03-29 13:35:00,17.99,18.0,17.99,18.0,122400.0,16.2112,16.2202,16.2112,16.2202,122400.0
2011-03-29 13:40:00,18.0,18.0,18.0,18.0,128000.0,16.2202,16.2202,16.2202,16.2202,128000.0
2011-03-29 13:45:00,18.0,18.01,18.0,18.0,139600.0,16.2202,16.2292,16.2202,16.2202,139600.0
2011-03-29 13:50:00,18.0,18.01,18.0,18.01,208400.0,16.2202,16.2292,16.2202,16.2292,208400.0
2011-03-29 13:55:00,18.01,18.01,18.0,18.01,191200.0,16.2292,16.2292,16.2202,16.2292,191200.0
2011-03-29 14:00:00,18.01,18.03,18.01,18.03,258400.0,16.2292,16.2472,16.2292,16.2472,258400.0
2011-03-29 14:05:00,18.03,18.05,18.03,18.05,249200.0,16.2472,16.2652,16.2472,16.2652,249200.0
2011-03-29 14:10:00,18.05,18.07,18.04,18.06,529200.0,16.2652,16.2833,16.2562,16.2743,529200.0
2011-03-29 14:15:00,18.06,18.07,18.04,18.05,230400.0,16.2743,16.2833,16.2562,16.2652,230400.0
2011-03-29 14:20:00,18.05,18.06,18.04,18.04,246000.0,16.2652,16.2743,16.2562,16.2562,246000.0
2011-03-29 14:25:00,18.04,18.05,18.04,18.04,199200.0,16.2562,16.2652,16.2562,16.2562,199200.0
2011-03-29 14:30:00,18.04,18.05,18.04,18.04,216800.0,16.2562,16.2652,16.2562,16.2562,216800.0
2011-03-29 14:35:00,18.05,18.06,18.04,18.05,373600.0,16.2652,16.2743,16.2562,16.2652,373600.0
2011-03-29 14:40:00,18.05,18.06,18.05,18.05,175600.0,16.2652,16.2743,16.2652,16.2652,175600.0
2011-03-29 14:45:00,18.05,18.06,18.04,18.05,231200.0,16.2652,16.2743,16.2562,16.2652,231200.0
2011-03-29 14:50:00,18.05,18.06,18.05,18.05,440800.0,16.2652,16.2743,16.2652,16.2652,440800.0
2011-03-29 14:55:00,18.05,18.06,18.05,18.05,166800.0,16.2652,16.2743,16.2652,16.2652,166800.0
2011-03-29 15:00:00,18.05,18.06,18.05,18.05,200400.0,16.2652,16.2743,16.2652,16.2652,200400.0
2011-03-29 15:05:00,18.05,18.06,18.04,18.05,323200.0,16.2652,16.2743,16.2562,16.2652,323200.0
2011-03-29 15:10:00,18.05,18.05,18.04,18.05,149600.0,16.2652,16.2652,16.2562,16.2652,149600.0
2011-03-29 15:15:00,18.05,18.05,18.04,18.04,225600.0,16.2652,16.2652,16.2562,16.2562,225600.0
2011-03-29 15:20:00,18.04,18.05,18.04,18.05,280800.0,16.2562,16.2652,16.2562,16.2652,280800.0
2011-03-29 15:25:00,18.05,18.06,18.05,18.05,332800.0,16.2652,16.2743,16.2652,16.2652,332800.0
2011-03-29 15:30:00,18.05,18.08,18.05,18.07,504400.0,16.2652,16.2923,16.2652,16.2833,504400.0
2011-03-29 15:35:00,18.07,18.07,18.05,18.05,215200.0,16.2833,16.2833,16.2652,16.2652,215200.0
2011-03-29 15:40:00,18.05,18.05,18.04,18.04,443200.0,16.2652,16.2652,16.2562,16.2562,443200.0
2011-03-29 15:45:00,18.04,18.06,18.04,18.04,582000.0,16.2562,16.2743,16.2562,16.2562,582000.0
2011-03-29 15:50:00,18.04,18.05,18.04,18.05,586400.0,16.2562,16.2652,16.2562,16.2652,586400.0
2011-03-29 15:55:00,18.05,18.06,18.04,18.06,802800.0,16.2652,16.2743,16.2562,16.2743,802800.0
2011-03-30 09:30:00,18.5,18.6,18.44,18.6,2588000.0,16.6707,16.7609,16.6167,16.7609,2588000.0
2011-03-30 09:35:00,18.6,18.65,18.57,18.64,1671600.0,16.7609,16.8059,16.7338,16.7969,1671600.0
2011-03-30 09:40:00,18.64,18.73,18.63,18.65,1954400.0,16.7969,16.878,16.7879,16.8059,1954400.0
2011-03-30 09:45:00,18.65,18.71,18.65,18.69,755200.0,16.8059,16.86,16.8059,16.842,755200.0
2011-03-30 09:50:00,18.68,18.72,18.63,18.68,869600.0,16.8329,16.869,16.7879,16.8329,869600.0
2011-03-30 09:55:00,18.68,18.73,18.65,18.71,1097600.0,16.8329,16.878,16.8059,16.86,1097600.0
2011-03-30 10:00:00,18.7,18.75,18.7,18.74,1665600.0,16.851,16.896,16.851,16.887,1665600.0
2011-03-30 10:05:00,18.74,18.74,18.67,18.7,732800.0,16.887,16.887,16.8239,16.851,732800.0
2011-03-30 10:10:00,18.7,18.75,18.7,18.75,683200.0,16.851,16.896,16.851,16.896,683200.0
2011-03-30 10:15:00,18.74,18.81,18.74,18.81,1287600.0,16.887,16.9501,16.887,16.9501,1287600.0
2011-03-30 10:20:00,18.81,18.81,18.71,18.72,1223600.0,16.9501,16.9501,16.86,16.869,1223600.0
2011-03-30 10:25:00,18.72,18.76,18.72,18.75,607600.0,16.869,16.905,16.869,16.896,607600.0
2011-03-30 10:30:00,18.75,18.77,18.73,18.76,589200.0,16.896,16.914,16.878,16.905,589200.0
2011-03-30 10:35:00,18.76,18.81,18.76,18.8,700000.0,16.905,16.9501,16.905,16.9411,700000.0
2011-03-30 10:40:00,18.8,18.84,18.74,18.78,720000.0,16.9411,16.9771,16.887,16.9231,720000.0
2011-03-30 10:45:00,18.79,18.8,18.75,18.78,366000.0,16.9321,16.9411,16.896,16.9231,366000.0
2011-03-30 10:50:00,18.78,18.81,18.75,18.79,386000.0,16.9231,16.9501,16.896,16.9321,386000.0
2011-03-30 10:55:00,18.8,18.81,18.78,18.81,439600.0,16.9411,16.9501,16.9231,16.9501,439600.0
2011-03-30 11:00:00,18.81,18.82,18.75,18.77,1398400.0,16.9501,16.9591,16.896,16.914,1398400.0
2011-03-30 11:05:00,18.77,18.78,18.7,18.72,920000.0,16.914,16.9231,16.851,16.869,920000.0
2011-03-30 11:10:00,18.72,18.75,18.69,18.7,672000.0,16.869,16.896,16.842,16.851,672000.0
2011-03-30 11:15:00,18.7,18.75,18.7,18.74,446800.0,16.851,16.896,16.851,16.887,446800.0
2011-03-30 11:20:00,18.74,18.75,18.72,18.74,336800.0,16.887,16.896,16.869,16.887,336800.0
2011-03-30 11:25:00,18.73,18.75,18.73,18.75,288800.0,16.878,16.896,16.878,16.896,288800.0
2011-03-30 11:30:00,18.75,18.76,18.74,18.75,480400.0,16.896,16.905,16.887,16.896,480400.0
2011-03-30 11:35:00,18.75,18.75,18.73,18.74,319200.0,16.896,16.896,16.878,16.887,319200.0
2011-03-30 11:40:00,18.74,18.75,18.71,18.74,753600.0,16.887,16.896,16.86,16.887,753600.0
2011-03-30 11:45:00,18.74,18.76,18.73,18.74,595200.0,16.887,16.905,16.878,16.887,595200.0
2011-03-30 11:50:00,18.73,18.74,18.72,18.72,319600.0,16.878,16.887,16.869,16.869,319600.0
2011-03-30 11:55:00,18.72,18.73,18.64,18.71,482800.0,16.869,16.878,16.7969,16.86,482800.0
2011-03-30 12:00:00,18.71,18.75,18.71,18.75,447200.0,16.86,16.896,16.86,16.896,447200.0
2011-03-30 12:05:00,18.75,18.78,18.75,18.75,432800.0,16.896,16.9231,16.896,16.896,432800.0
2011-03-30 12:10:00,18.75,18.77,18.74,18.77,200800.0,16.896,16.914,16.887,16.914,200800.0
2011-03-30 12:15:00,18.77,18.78,18.73,18.75,253600.0,16.914,16.9231,16.878,16.896,253600.0
2011-03-30 12:20:00,18.75,18.77,18.75,18.77,377600.0,16.896,16.914,16.896,16.914,377600.0
2011-03-30 12:25:00,18.77,18.77,18.75,18.76,238400.0,16.914,16.914,16.896,16.905,238400.0
2011-03-30 12:30:00,18.75,18.77,18.75,18.76,125200.0,16.896,16.914,16.896,16.905,125200.0
2011-03-30 12:35:00,18.76,18.77,18.75,18.75,185200.0,16.905,16.914,16.896,16.896,185200.0
2011-03-30 12:40:00,18.75,18.77,18.75,18.75,188800.0,16.896,16.914,16.896,16.896,188800.0
2011-03-30 12:45:00,18.75,18.76,18.74,18.75,160400.0,16.896,16.905,16.887,16.896,160400.0
2011-03-30 12:50:00,18.75,18.76,18.75,18.75,194000.0,16.896,16.905,16.896,16.896,194000.0
2011-03-30 12:55:00,18.75,18.77,18.75,18.75,116000.0,16.896,16.914,16.896,16.896,116000.0
2011-03-30 13:00:00,18.75,18.77,18.75,18.77,355600.0,16.896,16.914,16.896,16.914,355600.0
2011-03-30 13:05:00,18.77,18.78,18.76,18.76,279200.0,16.914,16.9231,16.905,16.905,279200.0
2011-03-30 13:10:00,18.76,18.79,18.76,18.78,247600.0,16.905,16.9321,16.905,16.9231,247600.0
2011-03-30 13:15:00,18.78,18.8,18.78,18.8,304400.0,16.9231,16.9411,16.9231,16.9411,304400.0
2011-03-30 13:20:00,18.8,18.82,18.8,18.81,368800.0,16.9411,16.9591,16.9411,16.9501,368800.0
2011-03-30 13:25:00,18.81,18.82,18.81,18.81,266000.0,16.9501,16.9591,16.9501,16.9501,266000.0
2011-03-30 13:30:00,18.81,18.82,18.81,18.81,240000.0,16.9501,16.9591,16.9501,16.9501,240000.0
2011-03-30 13:35:00,18.81,18.82,18.8,18.8,264800.0,16.9501,16.9591,16.9411,16.9411,264800.0
2011-03-30 13:40:00,18.8,18.8,18.79,18.79,244400.0,16.9411,16.9411,16.9321,16.9321,244400.0
2011-03-30 13:45:00,18.79,18.81,18.78,18.8,272800.0,16.9321,16.9501,16.9231,16.9411,272800.0
2011-03-30 13:50:00,18.8,18.81,18.79,18.79,284000.0,16.9411,16.9501,16.9321,16.9321,284000.0
2011-03-30 13:55:00,18.79,18.81,18.79,18.81,267600.0,16.9321,16.9501,16.9321,16.9501,267600.0
2011-03-30 14:00:00,18.8,18.81,18.78,18.8,318000.0,16.9411,16.9501,16.9231,16.9411,318000.0
2011-03-30 14:05:00,18.8,18.8,18.77,18.78,472800.0,16.9411,16.9411,16.914,16.9231,472800.0
2011-03-30 14:10:00,18.79,18.8,18.78,18.79,356000.0,16.9321,16.9411,16.9231,16.9321,356000.0
2011-03-30 14:15:00,18.79,18.8,18.79,18.8,201200.0,16.9321,16.9411,16.9321,16.9411,201200.0
2011-03-30 14:20:00,18.8,18.81,18.8,18.8,196800.0,16.9411,16.9501,16.9411,16.9411,196800.0
2011-03-30 14:25:00,18.8,18.81,18.79,18.8,247200.0,16.9411,16.9501,16.9321,16.9411,247200.0
2011-03-30 14:30:00,18.8,18.8,18.77,18.78,218800.0,16.9411,16.9411,16.914,16.9231,218800.0
2011-03-30 14:35:00,18.78,18.79,18.77,18.78,371600.0,16.9231,16.9321,16.914,16.9231,371600.0
2011-03-30 14:40:00,18.77,18.78,18.74,18.75,365600.0,16.914,16.9231,16.887,16.896,365600.0
2011-03-30 14:45:00,18.75,18.77,18.67,18.68,810400.0,16.896,16.914,16.8239,16.8329,810400.0
2011-03-30 14:50:00,18.68,18.7,18.42,18.58,3582000.0,16.8329,16.851,16.5987,16.7428,3582000.0
2011-03-30 14:55:00,18.58,18.62,18.5,18.55,1428400.0,16.7428,16.7789,16.6707,16.7158,1428400.0
2011-03-30 15:00:00,18.55,18.69,18.52,18.65,1220800.0,16.7158,16.842,16.6888,16.8059,1220800.0
2011-03-30 15:05:00,18.65,18.69,18.61,18.63,655600.0,16.8059,16.842,16.7699,16.7879,655600.0
2011-03-30 15:10:00,18.63,18.65,18.59,18.61,622000.0,16.7879,16.8059,16.7518,16.7699,622000.0
2011-03-30 15:15:00,18.61,18.63,18.6,18.62,399200.0,16.7699,16.7879,16.7609,16.7789,399200.0
2011-03-30 15:20:00,18.61,18.66,18.61,18.65,363200.0,16.7699,16.8149,16.7699,16.8059,363200.0
2011-03-30 15:25:00,18.65,18.68,18.63,18.67,427600.0,16.8059,16.8329,16.7879,16.8239,427600.0
2011-03-30 15:30:00,18.67,18.67,18.62,18.62,437200.0,16.8239,16.8239,16.7789,16.7789,437200.0
2011-03-30 15:35:00,18.62,18.63,18.58,18.58,515200.0,16.7789,16.7879,16.7428,16.7428,515200.0
2011-03-30 15:40:00,18.58,18.6,18.48,18.56,1688400.0,16.7428,16.7609,16.6527,16.7248,1688400.0
2011-03-30 15:45:00,18.56,18.58,18.42,18.46,1806400.0,16.7248,16.7428,16.5987,16.6347,1806400.0
2011-03-30 15:50:00,18.46,18.54,18.46,18.52,1391200.0,16.6347,16.7068,16.6347,16.6888,1391200.0
2011-03-30 15:55:00,18.52,18.56,18.51,18.56,1469200.0,16.6888,16.7248,16.6798,16.7248,1469200.0
2011-03-31 09:30:00,18.63,18.65,18.45,18.54,1052400.0,16.7879,16.8059,16.6257,16.7068,1052400.0
2011-03-31 09:35:00,18.54,18.61,18.51,18.6,498000.0,16.7068,16.7699,16.6798,16.7609,498000.0
2011-03-31 09:40:00,18.59,18.67,18.58,18.66,459600.0,16.7518,16.8239,16.7428,16.8149,459600.0
2011-03-31 09:45:00,18.66,18.69,18.6,18.65,466800.0,16.8149,16.842,16.7609,16.8059,466800.0
2011-03-31 09:50:00,18.65,18.7,18.63,18.63,408800.0,16.8059,16.851,16.7879,16.7879,408800.0
2011-03-31 09:55:00,18.63,18.66,18.63,18.63,178000.0,16.7879,16.8149,16.7879,16.7879,178000.0
2011-03-31 10:00:00,18.63,18.65,18.63,18.63,172800.0,16.7879,16.8059,16.7879,16.7879,172800.0
2011-03-31 10:05:00,18.63,18.64,18.59,18.6,257600.0,16.7879,16.7969,16.7518,16.7609,257600.0
2011-03-31 10:10:00,18.6,18.63,18.59,18.63,269600.0,16.7609,16.7879,16.7518,16.7879,269600.0
2011-03-31 10:15:00,18.63,18.66,18.63,18.66,237600.0,16.7879,16.8149,16.7879,16.8149,237600.0
2011-03-31 10:20:00,18.66,18.68,18.66,18.67,347200.0,16.8149,16.8329,16.8149,16.8239,347200.0
2011-03-31 10:25:00,18.67,18.68,18.66,18.66,276400.0,16.8239,16.8329,16.8149,16.8149,276400.0
2011-03-31 10:30:00,18.66,18.69,18.66,18.68,157600.0,16.8149,16.842,16.8149,16.8329,157600.0
2011-03-31 10:35:00,18.69,18.73,18.68,18.71,378800.0,16.842,16.878,16.8329,16.86,378800.0
2011-03-31 10:40:00,18.7,18.7,18.68,18.69,163200.0,16.851,16.851,16.8329,16.842,163200.0
2011-03-31 10:45:00,18.69,18.69,18.67,18.67,311200.0,16.842,16.842,16.8239,16.8239,311200.0
2011-03-31 10:50:00,18.67,18.67,18.63,18.63,187600.0,16.8239,16.8239,16.7879,16.7879,187600.0
2011-03-31 10:55:00,18.63,18.66,18.63,18.65,170800.0,16.7879,16.8149,16.7879,16.8059,170800.0
2011-03-31 11:00:00,18.65,18.68,18.64,18.68,226800.0,16.8059,16.8329,16.7969,16.8329,226800.0
2011-03-31 11:05:00,18.68,18.68,18.67,18.67,242000.0,16.8329,16.8329,16.8239,16.8239,242000.0
2011-03-31 11:10:00,18.67,18.68,18.66,18.68,162800.0,16.8239,16.8329,16.8149,16.8329,162800.0
2011-03-31 11:15:00,18.68,18.68,18.61,18.63,223600.0,16.8329,16.8329,16.7699,16.7879,223600.0
2011-03-31 11:20:00,18.62,18.62,18.57,18.58,387600.0,16.7789,16.7789,16.7338,16.7428,387600.0
2011-03-31 11:25:00,18.58,18.62,18.57,18.6,155200.0,16.7428,16.7789,16.7338,16.7609,155200.0
2011-03-31 11:30:00,18.61,18.62,18.59,18.6,115200.0,16.7699,16.7789,16.7518,16.7609,115200.0
2011-03-31 11:35:00,18.59,18.61,18.58,18.61,206800.0,16.7518,16.7699,16.7428,16.7699,206800.0
2011-03-31 11:40:00,18.61,18.63,18.59,18.59,180000.0,16.7699,16.7879,16.7518,16.7518,180000.0
2011-03-31 11:45:00,18.6,18.62,18.58,18.6,278400.0,16.7609,16.7789,16.7428,16.7609,278400.0
2011-03-31 11:50:00,18.6,18.61,18.59,18.6,64400.0,16.7609,16.7699,16.7518,16.7609,64400.0
2011-03-31 11:55:00,18.6,18.62,18.6,18.62,90000.0,16.7609,16.7789,16.7609,16.7789,90000.0
2011-03-31 12:00:00,18.62,18.63,18.6,18.6,212400.0,16.7789,16.7879,16.7609,16.7609,212400.0
2011-03-31 12:05:00,18.61,18.65,18.61,18.64,108000.0,16.7699,16.8059,16.7699,16.7969,108000.0
2011-03-31 12:10:00,18.65,18.65,18.61,18.62,98800.0,16.8059,16.8059,16.7699,16.7789,98800.0
2011-03-31 12:15:00,18.62,18.63,18.61,18.62,70800.0,16.7789,16.7879,16.7699,16.7789,70800.0
2011-03-31 12:20:00,18.62,18.62,18.61,18.62,137200.0,16.7789,16.7789,16.7699,16.7789,137200.0
2011-03-31 12:25:00,18.62,18.65,18.62,18.64,218400.0,16.7789,16.8059,16.7789,16.7969,218400.0
2011-03-31 12:30:00,18.64,18.64,18.63,18.63,56000.0,16.7969,16.7969,16.7879,16.7879,56000.0
2011-03-31 12:35:00,18.63,18.64,18.63,18.64,54800.0,16.7879,16.7969,16.7879,16.7969,54800.0
2011-03-31 12:40:00,18.64,18.64,18.62,18.63,79200.0,16.7969,16.7969,16.7789,16.7879,79200.0
2011-03-31 12:45:00,18.63,18.66,18.63,18.66,96000.0,16.7879,16.8149,16.7879,16.8149,96000.0
2011-03-31 12:50:00,18.66,18.66,18.64,18.65,114400.0,16.8149,16.8149,16.7969,16.8059,114400.0
2011-03-31 12:55:00,18.65,18.66,18.65,18.65,96800.0,16.8059,16.8149,16.8059,16.8059,96800.0
2011-03-31 13:00:00,18.65,18.66,18.64,18.64,86000.0,16.8059,16.8149,16.7969,16.7969,86000.0
2011-03-31 13:05:00,18.64,18.64,18.62,18.62,170000.0,16.7969,16.7969,16.7789,16.7789,170000.0
2011-03-31 13:10:00,18.62,18.64,18.62,18.62,162800.0,16.7789,16.7969,16.7789,16.7789,162800.0
2011-03-31 13:15:00,18.63,18.63,18.62,18.63,66800.0,16.7879,16.7879,16.7789,16.7879,66800.0
2011-03-31 13:20:00,18.63,18.63,18.62,18.63,38800.0,16.7879,16.7879,16.7789,16.7879,38800.0
2011-03-31 13:25:00,18.62,18.64,18.62,18.63,82400.0,16.7789,16.7969,16.7789,16.7879,82400.0
2011-03-31 13:30:00,18.63,18.64,18.63,18.63,36800.0,16.7879,16.7969,16.7879,16.7879,36800.0
2011-03-31 13:35:00,18.63,18.63,18.63,18.63,38800.0,16.7879,16.7879,16.7879,16.7879,38800.0
2011-03-31 13:40:00,18.63,18.63,18.63,18.63,35600.0,16.7879,16.7879,16.7879,16.7879,35600.0
2011-03-31 13:45:00,18.63,18.63,18.62,18.62,32800.0,16.7879,16.7879,16.7789,16.7789,32800.0
2011-03-31 13:50:00,18.62,18.62,18.62,18.62,53200.0,16.7789,16.7789,16.7789,16.7789,53200.0
2011-03-31 13:55:00,18.62,18.62,18.59,18.6,272800.0,16.7789,16.7789,16.7518,16.7609,272800.0
2011-03-31 14:00:00,18.6,18.6,18.57,18.57,199600.0,16.7609,16.7609,16.7338,16.7338,199600.0
2011-03-31 14:05:00,18.57,18.57,18.55,18.56,183600.0,16.7338,16.7338,16.7158,16.7248,183600.0
2011-03-31 14:10:00,18.56,18.56,18.55,18.56,116400.0,16.7248,16.7248,16.7158,16.7248,116400.0
2011-03-31 14:15:00,18.56,18.58,18.56,18.57,86800.0,16.7248,16.7428,16.7248,16.7338,86800.0
2011-03-31 14:20:00,18.57,18.58,18.56,18.57,52800.0,16.7338,16.7428,16.7248,16.7338,52800.0
2011-03-31 14:25:00,18.56,18.56,18.53,18.53,177200.0,16.7248,16.7248,16.6978,16.6978,177200.0
2011-03-31 14:30:00,18.53,18.53,18.52,18.53,168000.0,16.6978,16.6978,16.6888,16.6978,168000.0
2011-03-31 14:35:00,18.53,18.53,18.51,18.51,202000.0,16.6978,16.6978,16.6798,16.6798,202000.0
2011-03-31 14:40:00,18.51,18.52,18.48,18.48,398000.0,16.6798,16.6888,16.6527,16.6527,398000.0
2011-03-31 14:45:00,18.48,18.49,18.48,18.48,261200.0,16.6527,16.6617,16.6527,16.6527,261200.0
2011-03-31 14:50:00,18.48,18.5,18.48,18.49,65600.0,16.6527,16.6707,16.6527,16.6617,65600.0
2011-03-31 14:55:00,18.49,18.5,18.49,18.5,64400.0,16.6617,16.6707,16.6617,16.6707,64400.0
2011-03-31 15:00:00,18.5,18.5,18.48,18.49,160000.0,16.6707,16.6707,16.6527,16.6617,160000.0
2011-03-31 15:05:00,18.49,18.49,18.48,18.48,147600.0,16.6617,16.6617,16.6527,16.6527,147600.0
2011-03-31 15:10:00,18.48,18.48,18.46,18.46,302800.0,16.6527,16.6527,16.6347,16.6347,302800.0
2011-03-31 15:15:00,18.46,18.47,18.46,18.47,144000.0,16.6347,16.6437,16.6347,16.6437,144000.0
2011-03-31 15:20:00,18.47,18.48,18.46,18.48,186800.0,16.6437,16.6527,16.6347,16.6527,186800.0
2011-03-31 15:25:00,18.48,18.49,18.48,18.48,139600.0,16.6527,16.6617,16.6527,16.6527,139600.0
2011-03-31 15:30:00,18.48,18.48,18.47,18.47,146400.0,16.6527,16.6527,16.6437,16.6437,146400.0
2011-03-31 15:35:00,18.47,18.48,18.46,18.48,145600.0,16.6437,16.6527,16.6347,16.6527,145600.0
2011-03-31 15:40:00,18.48,18.48,18.47,18.47,173200.0,16.6527,16.6527,16.6437,16.6437,173200.0
2011-03-31 15:45:00,18.47,18.48,18.43,18.43,481600.0,16.6437,16.6527,16.6077,16.6077,481600.0
2011-03-31 15:50:00,18.44,18.44,18.41,18.42,646800.0,16.6167,16.6167,16.5896,16.5987,646800.0
2011-03-31 15:55:00,18.42,18.43,18.4,18.41,652000.0,16.5987,16.6077,16.5806,16.5896,652000.0
2011-04-01 09:30:00,18.5,18.54,18.43,18.45,514400.0,16.6707,16.7068,16.6077,16.6257,514400.0
2011-04-01 09:35:00,18.45,18.49,18.39,18.4,354000.0,16.6257,16.6617,16.5716,16.5806,354000.0
2011-04-01 09:40:00,18.41,18.45,18.41,18.42,413200.0,16.5896,16.6257,16.5896,16.5987,413200.0
2011-04-01 09:45:00,18.42,18.42,18.36,18.37,430800.0,16.5987,16.5987,16.5446,16.5536,430800.0
2011-04-01 09:50:00,18.37,18.37,18.34,18.35,444000.0,16.5536,16.5536,16.5266,16.5356,444000.0
2011-04-01 09:55:00,18.35,18.4,18.35,18.38,146800.0,16.5356,16.5806,16.5356,16.5626,146800.0
2011-04-01 10:00:00,18.38,18.39,18.36,18.37,324000.0,16.5626,16.5716,16.5446,16.5536,324000.0
2011-04-01 10:05:00,18.36,18.36,18.34,18.36,186800.0,16.5446,16.5446,16.5266,16.5446,186800.0
2011-04-01 10:10:00,18.36,18.36,18.32,18.33,271200.0,16.5446,16.5446,16.5085,16.5176,271200.0
2011-04-01 10:15:00,18.33,18.37,18.32,18.36,236800.0,16.5176,16.5536,16.5085,16.5446,236800.0
2011-04-01 10:20:00,18.36,18.38,18.35,18.36,244800.0,16.5446,16.5626,16.5356,16.5446,244800.0
2011-04-01 10:25:00,18.36,18.38,18.36,18.36,287600.0,16.5446,16.5626,16.5446,16.5446,287600.0
2011-04-01 10:30:00,18.36,18.39,18.36,18.39,90000.0,16.5446,16.5716,16.5446,16.5716,90000.0
2011-04-01 10:35:00,18.39,18.41,18.38,18.41,169600.0,16.5716,16.5896,16.5626,16.5896,169600.0
2011-04-01 10:40:00,18.41,18.41,18.39,18.41,170800.0,16.5896,16.5896,16.5716,16.5896,170800.0
2011-04-01 10:45:00,18.41,18.41,18.39,18.39,140400.0,16.5896,16.5896,16.5716,16.5716,140400.0
2011-04-01 10:50:00,18.39,18.4,18.36,18.38,479600.0,16.5716,16.5806,16.5446,16.5626,479600.0
2011-04-01 10:55:00,18.38,18.42,18.37,18.42,159600.0,16.5626,16.5987,16.5536,16.5987,159600.0
2011-04-01 11:00:00,18.42,18.43,18.4,18.41,260400.0,16.5987,16.6077,16.5806,16.5896,260400.0
2011-04-01 11:05:00,18.41,18.44,18.41,18.43,116400.0,16.5896,16.6167,16.5896,16.6077,116400.0
2011-04-01 11:10:00,18.43,18.43,18.41,18.43,155200.0,16.6077,16.6077,16.5896,16.6077,155200.0
2011-04-01 11:15:00,18.43,18.46,18.41,18.41,302000.0,16.6077,16.6347,16.5896,16.5896,302000.0
2011-04-01 11:20:00,18.41,18.47,18.41,18.45,118800.0,16.5896,16.6437,16.5896,16.6257,118800.0
2011-04-01 11:25:00,18.45,18.45,18.42,18.43,61600.0,16.6257,16.6257,16.5987,16.6077,61600.0
2011-04-01 11:30:00,18.43,18.46,18.43,18.46,319200.0,16.6077,16.6347,16.6077,16.6347,319200.0
2011-04-01 11:35:00,18.46,18.48,18.46,18.48,163600.0,16.6347,16.6527,16.6347,16.6527,163600.0
2011-04-01 11:40:00,18.48,18.5,18.48,18.5,180800.0,16.6527,16.6707,16.6527,16.6707,180800.0
2011-04-01 11:45:00,18.49,18.52,18.48,18.51,277600.0,16.6617,16.6888,16.6527,16.6798,277600.0
2011-04-01 11:50:00,18.51,18.52,18.5,18.5,108000.0,16.6798,16.6888,16.6707,16.6707,108000.0
2011-04-01 11:55:00,18.5,18.5,18.48,18.49,214800.0,16.6707,16.6707,16.6527,16.6617,214800.0
2011-04-01 12:00:00,18.5,18.53,18.5,18.52,101600.0,16.6707,16.6978,16.6707,16.6888,101600.0
2011-04-01 12:05:00,18.52,18.52,18.49,18.5,288000.0,16.6888,16.6888,16.6617,16.6707,288000.0
2011-04-01 12:10:00,18.5,18.53,18.5,18.52,120000.0,16.6707,16.6978,16.6707,16.6888,120000.0
2011-04-01 12:15:00,18.52,18.53,18.51,18.52,84400.0,16.6888,16.6978,16.6798,16.6888,84400.0
2011-04-01 12:20:00,18.53,18.55,18.52,18.54,160000.0,16.6978,16.7158,16.6888,16.7068,160000.0
2011-04-01 12:25:00,18.54,18.56,18.54,18.55,154800.0,16.7068,16.7248,16.7068,16.7158,154800.0
2011-04-01 12:30:00,18.55,18.56,18.54,18.54,80800.0,16.7158,16.7248,16.7068,16.7068,80800.0
2011-04-01 12:35:00,18.54,18.55,18.52,18.52,88400.0,16.7068,16.7158,16.6888,16.6888,88400.0
2011-04-01 12:40:00,18.52,18.52,18.5,18.5,53600.0,16.6888,16.6888,16.6707,16.6707,53600.0
2011-04-01 12:45:00,18.5,18.5,18.48,18.49,105200.0,16.6707,16.6707,16.6527,16.6617,105200.0
2011-04-01 12:50:00,18.49,18.5,18.49,18.5,55600.0,16.6617,16.6707,16.6617,16.6707,55600.0
2011-04-01 12:55:00,18.5,18.51,18.5,18.51,33600.0,16.6707,16.6798,16.6707,16.6798,33600.0
2011-04-01 13:00:00,18.51,18.51,18.5,18.51,30800.0,16.6798,16.6798,16.6707,16.6798,30800.0
2011-04-01 13:05:00,18.51,18.52,18.5,18.51,72000.0,16.6798,16.6888,16.6707,16.6798,72000.0
2011-04-01 13:10:00,18.51,18.52,18.51,18.51,68000.0,16.6798,16.6888,16.6798,16.6798,68000.0
2011-04-01 13:15:00,18.52,18.52,18.51,18.51,47200.0,16.6888,16.6888,16.6798,16.6798,47200.0
2011-04-01 13:20:00,18.51,18.52,18.51,18.52,38800.0,16.6798,16.6888,16.6798,16.6888,38800.0
2011-04-01 13:25:00,18.52,18.53,18.51,18.53,33200.0,16.6888,16.6978,16.6798,16.6978,33200.0
2011-04-01 13:30:00,18.53,18.55,18.52,18.54,292000.0,16.6978,16.7158,16.6888,16.7068,292000.0
2011-04-01 13:35:00,18.54,18.54,18.53,18.54,138000.0,16.7068,16.7068,16.6978,16.7068,138000.0
2011-04-01 13:40:00,18.54,18.54,18.53,18.53,108800.0,16.7068,16.7068,16.6978,16.6978,108800.0
2011-04-01 13:45:00,18.53,18.54,18.52,18.54,38400.0,16.6978,16.7068,16.6888,16.7068,38400.0
2011-04-01 13:50:00,18.54,18.57,18.54,18.57,170000.0,16.7068,16.7338,16.7068,16.7338,170000.0
2011-04-01 13:55:00,18.57,18.58,18.56,18.58,426400.0,16.7338,16.7428,16.7248,16.7428,426400.0
2011-04-01 14:00:00,18.58,18.59,18.56,18.58,264000.0,16.7428,16.7518,16.7248,16.7428,264000.0
2011-04-01 14:05:00,18.58,18.59,18.57,18.57,116800.0,16.7428,16.7518,16.7338,16.7338,116800.0
2011-04-01 14:10:00,18.57,18.59,18.56,18.59,75200.0,16.7338,16.7518,16.7248,16.7518,75200.0
2011-04-01 14:15:00,18.59,18.6,18.59,18.6,109200.0,16.7518,16.7609,16.7518,16.7609,109200.0
2011-04-01 14:20:00,18.6,18.61,18.6,18.6,97600.0,16.7609,16.7699,16.7609,16.7609,97600.0
2011-04-01 14:25:00,18.6,18.61,18.6,18.61,76800.0,16.7609,16.7699,16.7609,16.7699,76800.0
2011-04-01 14:30:00,18.6,18.62,18.6,18.62,238800.0,16.7609,16.7789,16.7609,16.7789,238800.0
2011-04-01 14:35:00,18.61,18.62,18.58,18.6,209200.0,16.7699,16.7789,16.7428,16.7609,209200.0
2011-04-01 14:40:00,18.6,18.61,18.57,18.58,150400.0,16.7609,16.7699,16.7338,16.7428,150400.0
2011-04-01 14:45:00,18.58,18.58,18.54,18.54,210000.0,16.7428,16.7428,16.7068,16.7068,210000.0
2011-04-01 14:50:00,18.55,18.55,18.53,18.53,206400.0,16.7158,16.7158,16.6978,16.6978,206400.0
2011-04-01 14:55:00,18.54,18.54,18.52,18.53,212800.0,16.7068,16.7068,16.6888,16.6978,212800.0
2011-04-01 15:00:00,18.52,18.53,18.5,18.53,174400.0,16.6888,16.6978,16.6707,16.6978,174400.0
2011-04-01 15:05:00,18.53,18.53,18.52,18.53,66800.0,16.6978,16.6978,16.6888,16.6978,66800.0
2011-04-01 15:10:00,18.53,18.53,18.48,18.49,186000.0,16.6978,16.6978,16.6527,16.6617,186000.0
2011-04-01 15:15:00,18.49,18.49,18.46,18.46,281600.0,16.6617,16.6617,16.6347,16.6347,281600.0
2011-04-01 15:20:00,18.46,18.48,18.45,18.48,174000.0,16.6347,16.6527,16.6257,16.6527,174000.0
2011-04-01 15:25:00,18.48,18.52,18.47,18.52,185600.0,16.6527,16.6888,16.6437,16.6888,185600.0
2011-04-01 15:30:00,18.52,18.54,18.51,18.53,142000.0,16.6888,16.7068,16.6798,16.6978,142000.0
2011-04-01 15:35:00,18.53,18.53,18.5,18.51,216400.0,16.6978,16.6978,16.6707,16.6798,216400.0
2011-04-01 15:40:00,18.51,18.52,18.5,18.51,250400.0,16.6798,16.6888,16.6707,16.6798,250400.0
2011-04-01 15:45:00,18.51,18.55,18.5,18.5,358000.0,16.6798,16.7158,16.6707,16.6707,358000.0
2011-04-01 15:50:00,18.5,18.51,18.48,18.5,352800.0,16.6707,16.6798,16.6527,16.6707,352800.0
2011-04-01 15:55:00,18.5,18.56,18.5,18.55,1593200.0,16.6707,16.7248,16.6707,16.7158,1593200.0
2011-04-04 09:30:00,18.55,18.61,18.51,18.58,326800.0,16.7158,16.7699,16.6798,16.7428,326800.0
2011-04-04 09:35:00,18.59,18.68,18.58,18.67,461200.0,16.7518,16.8329,16.7428,16.8239,461200.0
2011-04-04 09:40:00,18.67,18.7,18.66,18.68,312400.0,16.8239,16.851,16.8149,16.8329,312400.0
2011-04-04 09:45:00,18.67,18.68,18.64,18.67,191600.0,16.8239,16.8329,16.7969,16.8239,191600.0
2011-04-04 09:50:00,18.66,18.67,18.58,18.59,210000.0,16.8149,16.8239,16.7428,16.7518,210000.0
2011-04-04 09:55:00,18.6,18.68,18.6,18.68,230800.0,16.7609,16.8329,16.7609,16.8329,230800.0
2011-04-04 10:00:00,18.68,18.69,18.66,18.67,270000.0,16.8329,16.842,16.8149,16.8239,270000.0
2011-04-04 10:05:00,18.67,18.68,18.66,18.68,190800.0,16.8239,16.8329,16.8149,16.8329,190800.0
2011-04-04 10:10:00,18.67,18.69,18.67,18.69,224000.0,16.8239,16.842,16.8239,16.842,224000.0
2011-04-04 10:15:00,18.69,18.71,18.68,18.69,262800.0,16.842,16.86,16.8329,16.842,262800.0
2011-04-04 10:20:00,18.69,18.71,18.69,18.71,268400.0,16.842,16.86,16.842,16.86,268400.0
2011-04-04 10:25:00,18.71,18.71,18.68,18.68,148000.0,16.86,16.86,16.8329,16.8329,148000.0
2011-04-04 10:30:00,18.67,18.68,18.64,18.68,184800.0,16.8239,16.8329,16.7969,16.8329,184800.0
2011-04-04 10:35:00,18.68,18.69,18.68,18.68,102400.0,16.8329,16.842,16.8329,16.8329,102400.0
2011-04-04 10:40:00,18.68,18.69,18.66,18.67,113200.0,16.8329,16.842,16.8149,16.8239,113200.0
2011-04-04 10:45:00,18.67,18.68,18.65,18.66,109600.0,16.8239,16.8329,16.8059,16.8149,109600.0
2011-04-04 10:50:00,18.66,18.68,18.65,18.66,98000.0,16.8149,16.8329,16.8059,16.8149,98000.0
2011-04-04 10:55:00,18.65,18.65,18.63,18.64,120000.0,16.8059,16.8059,16.7879,16.7969,120000.0
2011-04-04 11:00:00,18.64,18.68,18.64,18.68,172000.0,16.7969,16.8329,16.7969,16.8329,172000.0
2011-04-04 11:05:00,18.68,18.68,18.65,18.67,150800.0,16.8329,16.8329,16.8059,16.8239,150800.0
2011-04-04 11:10:00,18.67,18.67,18.65,18.66,198000.0,16.8239,16.8239,16.8059,16.8149,198000.0
2011-04-04 11:15:00,18.66,18.69,18.66,18.68,343600.0,16.8149,16.842,16.8149,16.8329,343600.0
2011-04-04 11:20:00,18.68,18.7,18.68,18.68,324000.0,16.8329,16.851,16.8329,16.8329,324000.0
2011-04-04 11:25:00,18.68,18.74,18.68,18.73,478000.0,16.8329,16.887,16.8329,16.878,478000.0
2011-04-04 11:30:00,18.74,18.74,18.71,18.74,271600.0,16.887,16.887,16.86,16.887,271600.0
2011-04-04 11:35:00,18.74,18.74,18.72,18.72,98000.0,16.887,16.887,16.869,16.869,98000.0
2011-04-04 11:40:00,18.73,18.74,18.72,18.73,116000.0,16.878,16.887,16.869,16.878,116000.0
2011-04-04 11:45:00,18.73,18.74,18.72,18.73,83600.0,16.878,16.887,16.869,16.878,83600.0
2011-04-04 11:50:00,18.73,18.74,18.73,18.73,114800.0,16.878,16.887,16.878,16.878,114800.0
2011-04-04 11:55:00,18.74,18.75,18.74,18.75,221600.0,16.887,16.896,16.887,16.896,221600.0
2011-04-04 12:00:00,18.75,18.75,18.74,18.75,174400.0,16.896,16.896,16.887,16.896,174400.0
2011-04-04 12:05:00,18.75,18.75,18.74,18.75,107200.0,16.896,16.896,16.887,16.896,107200.0
2011-04-04 12:10:00,18.75,18.75,18.73,18.75,249200.0,16.896,16.896,16.878,16.896,249200.0
2011-04-04 12:15:00,18.75,18.75,18.74,18.75,120400.0,16.896,16.896,16.887,16.896,120400.0
2011-04-04 12:20:00,18.75,18.76,18.75,18.76,182000.0,16.896,16.905,16.896,16.905,182000.0
2011-04-04 12:25:00,18.76,18.76,18.75,18.76,126800.0,16.905,16.905,16.896,16.905,126800.0
2011-04-04 12:30:00,18.76,18.76,18.75,18.76,356000.0,16.905,16.905,16.896,16.905,356000.0
2011-04-04 12:35:00,18.76,18.76,18.74,18.75,136800.0,16.905,16.905,16.887,16.896,136800.0
2011-04-04 12:40:00,18.75,18.75,18.74,18.74,72800.0,16.896,16.896,16.887,16.887,72800.0
2011-04-04 12:45:00,18.74,18.75,18.72,18.73,120800.0,16.887,16.896,16.869,16.878,120800.0
2011-04-04 12:50:00,18.73,18.75,18.72,18.74,166800.0,16.878,16.896,16.869,16.887,166800.0
2011-04-04 12:55:00,18.75,18.76,18.74,18.75,199200.0,16.896,16.905,16.887,16.896,199200.0
2011-04-04 13:00:00,18.75,18.75,18.74,18.75,107200.0,16.896,16.896,16.887,16.896,107200.0
2011-04-04 13:05:00,18.74,18.75,18.71,18.72,230000.0,16.887,16.896,16.86,16.869,230000.0
2011-04-04 13:10:00,18.73,18.74,18.72,18.73,96000.0,16.878,16.887,16.869,16.878,96000.0
2011-04-04 13:15:00,18.72,18.73,18.71,18.72,149200.0,16.869,16.878,16.86,16.869,149200.0
2011-04-04 13:20:00,18.71,18.72,18.71,18.71,49200.0,16.86,16.869,16.86,16.86,49200.0
2011-04-04 13:25:00,18.72,18.73,18.71,18.73,64400.0,16.869,16.878,16.86,16.878,64400.0
2011-04-04 13:30:00,18.72,18.73,18.71,18.72,110800.0,16.869,16.878,16.86,16.869,110800.0
2011-04-04 13:35:00,18.72,18.74,18.72,18.74,105200.0,16.869,16.887,16.869,16.887,105200.0
2011-04-04 13:40:00,18.74,18.75,18.73,18.75,100000.0,16.887,16.896,16.878,16.896,100000.0
2011-04-04 13:45:00,18.74,18.75,18.72,18.72,90400.0,16.887,16.896,16.869,16.869,90400.0
2011-04-04 13:50:00,18.72,18.73,18.69,18.7,188000.0,16.869,16.878,16.842,16.851,188000.0
2011-04-04 13:55:00,18.7,18.7,18.69,18.69,82000.0,16.851,16.851,16.842,16.842,82000.0
2011-04-04 14:00:00,18.69,18.71,18.68,18.71,138800.0,16.842,16.86,16.8329,16.86,138800.0
2011-04-04 14:05:00,18.72,18.75,18.71,18.74,224400.0,16.869,16.896,16.86,16.887,224400.0
2011-04-04 14:10:00,18.74,18.75,18.74,18.75,144800.0,16.887,16.896,16.887,16.896,144800.0
2011-04-04 14:15:00,18.75,18.75,18.75,18.75,167200.0,16.896,16.896,16.896,16.896,167200.0
2011-04-04 14:20:00,18.75,18.76,18.75,18.75,136400.0,16.896,16.905,16.896,16.896,136400.0
2011-04-04 14:25:00,18.75,18.77,18.75,18.77,192000.0,16.896,16.914,16.896,16.914,192000.0
2011-04-04 14:30:00,18.77,18.78,18.76,18.77,237600.0,16.914,16.9231,16.905,16.914,237600.0
2011-04-04 14:35:00,18.77,18.78,18.77,18.77,147600.0,16.914,16.9231,16.914,16.914,147600.0
2011-04-04 14:40:00,18.77,18.78,18.77,18.78,103600.0,16.914,16.9231,16.914,16.9231,103600.0
2011-04-04 14:45:00,18.78,18.78,18.77,18.77,140800.0,16.9231,16.9231,16.914,16.914,140800.0
2011-04-04 14:50:00,18.78,18.8,18.78,18.79,266800.0,16.9231,16.9411,16.9231,16.9321,266800.0
2011-04-04 14:55:00,18.79,18.8,18.78,18.79,102400.0,16.9321,16.9411,16.9231,16.9321,102400.0
2011-04-04 15:00:00,18.79,18.79,18.77,18.77,170400.0,16.9321,16.9321,16.914,16.914,170400.0
2011-04-04 15:05:00,18.77,18.78,18.75,18.75,149600.0,16.914,16.9231,16.896,16.896,149600.0
2011-04-04 15:10:00,18.75,18.77,18.75,18.76,149600.0,16.896,16.914,16.896,16.905,149600.0
2011-04-04 15:15:00,18.76,18.77,18.76,18.77,169600.0,16.905,16.914,16.905,16.914,169600.0
2011-04-04 15:20:00,18.77,18.78,18.77,18.77,247200.0,16.914,16.9231,16.914,16.914,247200.0
2011-04-04 15:25:00,18.78,18.79,18.77,18.79,230800.0,16.9231,16.9321,16.914,16.9321,230800.0
2011-04-04 15:30:00,18.79,18.81,18.77,18.77,316800.0,16.9321,16.9501,16.914,16.914,316800.0
2011-04-04 15:35:00,18.77,18.78,18.75,18.77,176800.0,16.914,16.9231,16.896,16.914,176800.0
2011-04-04 15:40:00,18.77,18.77,18.75,18.76,208000.0,16.914,16.914,16.896,16.905,208000.0
2011-04-04 15:45:00,18.76,18.77,18.75,18.76,216400.0,16.905,16.914,16.896,16.905,216400.0
2011-04-04 15:50:00,18.76,18.78,18.76,18.76,346000.0,16.905,16.9231,16.905,16.905,346000.0
2011-04-04 15:55:00,18.77,18.81,18.76,18.81,666000.0,16.914,16.9501,16.905,16.9501,666000.0
2011-04-05 09:30:00,18.8,18.87,18.76,18.86,686400.0,16.9411,17.0042,16.905,16.9951,686400.0
2011-04-05 09:35:00,18.87,18.88,18.78,18.79,388400.0,17.0042,17.0132,16.9231,16.9321,388400.0
2011-04-05 09:40:00,18.78,18.81,18.7,18.74,360800.0,16.9231,16.9501,16.851,16.887,360800.0
2011-04-05 09:45:00,18.75,18.75,18.7,18.72,228000.0,16.896,16.896,16.851,16.869,228000.0
2011-04-05 09:50:00,18.72,18.78,18.72,18.78,256800.0,16.869,16.9231,16.869,16.9231,256800.0
2011-04-05 09:55:00,18.78,18.8,18.73,18.75,253200.0,16.9231,16.9411,16.878,16.896,253200.0
2011-04-05 10:00:00,18.75,18.76,18.72,18.74,240800.0,16.896,16.905,16.869,16.887,240800.0
2011-04-05 10:05:00,18.74,18.75,18.74,18.75,151200.0,16.887,16.896,16.887,16.896,151200.0
2011-04-05 10:10:00,18.75,18.77,18.75,18.77,95200.0,16.896,16.914,16.896,16.914,95200.0
2011-04-05 10:15:00,18.77,18.77,18.75,18.75,96800.0,16.914,16.914,16.896,16.896,96800.0
2011-04-05 10:20:00,18.75,18.8,18.75,18.77,297600.0,16.896,16.9411,16.896,16.914,297600.0
2011-04-05 10:25:00,18.77,18.81,18.77,18.8,169200.0,16.914,16.9501,16.914,16.9411,169200.0
2011-04-05 10:30:00,18.8,18.81,18.8,18.81,150400.0,16.9411,16.9501,16.9411,16.9501,150400.0
2011-04-05 10:35:00,18.81,18.84,18.81,18.83,260400.0,16.9501,16.9771,16.9501,16.9681,260400.0
2011-04-05 10:40:00,18.83,18.84,18.82,18.83,107200.0,16.9681,16.9771,16.9591,16.9681,107200.0
2011-04-05 10:45:00,18.83,18.84,18.82,18.82,146400.0,16.9681,16.9771,16.9591,16.9591,146400.0
2011-04-05 10:50:00,18.82,18.83,18.8,18.81,132000.0,16.9591,16.9681,16.9411,16.9501,132000.0
2011-04-05 10:55:00,18.81,18.82,18.8,18.82,68000.0,16.9501,16.9591,16.9411,16.9591,68000.0
2011-04-05 11:00:00,18.82,18.9,18.82,18.88,1157600.0,16.9591,17.0312,16.9591,17.0132,1157600.0
2011-04-05 11:05:00,18.89,18.95,18.85,18.89,862000.0,17.0222,17.0762,16.9861,17.0222,862000.0
2011-04-05 11:10:00,18.89,18.92,18.86,18.9,406400.0,17.0222,17.0492,16.9951,17.0312,406400.0
2011-04-05 11:15:00,18.91,18.93,18.9,18.93,230400.0,17.0402,17.0582,17.0312,17.0582,230400.0
2011-04-05 11:20:00,18.93,18.93,18.91,18.92,152800.0,17.0582,17.0582,17.0402,17.0492,152800.0
2011-04-05 11:25:00,18.92,18.93,18.91,18.93,145200.0,17.0492,17.0582,17.0402,17.0582,145200.0
2011-04-05 11:30:00,18.92,18.94,18.92,18.93,296400.0,17.0492,17.0672,17.0492,17.0582,296400.0
2011-04-05 11:35:00,18.93,18.97,18.92,18.97,291600.0,17.0582,17.0943,17.0492,17.0943,291600.0
2011-04-05 11:40:00,18.97,18.98,18.96,18.98,478000.0,17.0943,17.1033,17.0853,17.1033,478000.0
2011-04-05 11:45:00,18.98,18.98,18.95,18.96,198400.0,17.1033,17.1033,17.0762,17.0853,198400.0
2011-04-05 11:50:00,18.95,18.96,18.93,18.95,268400.0,17.0762,17.0853,17.0582,17.0762,268400.0
2011-04-05 11:55:00,18.95,18.98,18.95,18.97,385200.0,17.0762,17.1033,17.0762,17.0943,385200.0
2011-04-05 12:00:00,18.97,18.98,18.96,18.97,141600.0,17.0943,17.1033,17.0853,17.0943,141600.0
2011-04-05 12:05:00,18.97,18.98,18.96,18.97,130000.0,17.0943,17.1033,17.0853,17.0943,130000.0
2011-04-05 12:10:00,18.97,18.97,18.94,18.95,143600.0,17.0943,17.0943,17.0672,17.0762,143600.0
2011-04-05 12:15:00,18.95,18.96,18.94,18.94,80800.0,17.0762,17.0853,17.0672,17.0672,80800.0
2011-04-05 12:20:00,18.94,18.96,18.93,18.94,99200.0,17.0672,17.0853,17.0582,17.0672,99200.0
2011-04-05 12:25:00,18.94,18.94,18.91,18.92,102000.0,17.0672,17.0672,17.0402,17.0492,102000.0
2011-04-05 12:30:00,18.92,18.93,18.92,18.93,70800.0,17.0492,17.0582,17.0492,17.0582,70800.0
2011-04-05 12:35:00,18.93,18.93,18.9,18.9,77600.0,17.0582,17.0582,17.0312,17.0312,77600.0
2011-04-05 12:40:00,18.9,18.92,18.89,18.89,174800.0,17.0312,17.0492,17.0222,17.0222,174800.0
2011-04-05 12:45:00,18.9,18.9,18.87,18.9,195600.0,17.0312,17.0312,17.0042,17.0312,195600.0
2011-04-05 12:50:00,18.9,18.9,18.88,18.9,146000.0,17.0312,17.0312,17.0132,17.0312,146000.0
2011-04-05 12:55:00,18.9,18.93,18.9,18.92,107600.0,17.0312,17.0582,17.0312,17.0492,107600.0
2011-04-05 13:00:00,18.92,18.93,18.91,18.92,215200.0,17.0492,17.0582,17.0402,17.0492,215200.0
2011-04-05 13:05:00,18.92,18.93,18.92,18.92,106000.0,17.0492,17.0582,17.0492,17.0492,106000.0
2011-04-05 13:10:00,18.92,18.94,18.92,18.92,78000.0,17.0492,17.0672,17.0492,17.0492,78000.0
2011-04-05 13:15:00,18.93,18.93,18.92,18.93,48800.0,17.0582,17.0582,17.0492,17.0582,48800.0
2011-04-05 13:20:00,18.93,18.93,18.91,18.92,104000.0,17.0582,17.0582,17.0402,17.0492,104000.0
2011-04-05 13:25:00,18.92,18.92,18.9,18.91,131200.0,17.0492,17.0492,17.0312,17.0402,131200.0
2011-04-05 13:30:00,18.91,18.91,18.89,18.9,104000.0,17.0402,17.0402,17.0222,17.0312,104000.0
2011-04-05 13:35:00,18.9,18.91,18.89,18.9,67200.0,17.0312,17.0402,17.0222,17.0312,67200.0
2011-04-05 13:40:00,18.9,18.92,18.9,18.91,80000.0,17.0312,17.0492,17.0312,17.0402,80000.0
2011-04-05 13:45:00,18.92,18.93,18.91,18.91,190400.0,17.0492,17.0582,17.0402,17.0402,190400.0
2011-04-05 13:50:00,18.91,18.92,18.91,18.92,119200.0,17.0402,17.0492,17.0402,17.0492,119200.0
2011-04-05 13:55:00,18.92,18.92,18.91,18.91,59200.0,17.0492,17.0492,17.0402,17.0402,59200.0
2011-04-05 14:00:00,18.91,18.93,18.9,18.9,94800.0,17.0402,17.0582,17.0312,17.0312,94800.0
2011-04-05 14:05:00,18.9,18.9,18.89,18.89,218400.0,17.0312,17.0312,17.0222,17.0222,218400.0
2011-04-05 14:10:00,18.89,18.91,18.89,18.9,107600.0,17.0222,17.0402,17.0222,17.0312,107600.0
2011-04-05 14:15:00,18.9,18.91,18.9,18.91,128400.0,17.0312,17.0402,17.0312,17.0402,128400.0
2011-04-05 14:20:00,18.92,18.93,18.92,18.93,123600.0,17.0492,17.0582,17.0492,17.0582,123600.0
2011-04-05 14:25:00,18.93,18.94,18.93,18.93,186800.0,17.0582,17.0672,17.0582,17.0582,186800.0
2011-04-05 14:30:00,18.93,18.93,18.92,18.93,135200.0,17.0582,17.0582,17.0492,17.0582,135200.0
2011-04-05 14:35:00,18.93,18.93,18.92,18.93,172000.0,17.0582,17.0582,17.0492,17.0582,172000.0
2011-04-05 14:40:00,18.93,18.93,18.88,18.88,253200.0,17.0582,17.0582,17.0132,17.0132,253200.0
2011-04-05 14:45:00,18.88,18.91,18.88,18.9,230000.0,17.0132,17.0402,17.0132,17.0312,230000.0
2011-04-05 14:50:00,18.9,18.93,18.9,18.92,162400.0,17.0312,17.0582,17.0312,17.0492,162400.0
2011-04-05 14:55:00,18.92,18.93,18.9,18.93,133600.0,17.0492,17.0582,17.0312,17.0582,133600.0
2011-04-05 15:00:00,18.93,18.93,18.89,18.89,166400.0,17.0582,17.0582,17.0222,17.0222,166400.0
2011-04-05 15:05:00,18.89,18.92,18.89,18.89,255600.0,17.0222,17.0492,17.0222,17.0222,255600.0
2011-04-05 15:10:00,18.89,18.9,18.89,18.89,217600.0,17.0222,17.0312,17.0222,17.0222,217600.0
2011-04-05 15:15:00,18.89,18.9,18.89,18.89,136000.0,17.0222,17.0312,17.0222,17.0222,136000.0
2011-04-05 15:20:00,18.89,18.92,18.89,18.92,288000.0,17.0222,17.0492,17.0222,17.0492,288000.0
2011-04-05 15:25:00,18.92,18.92,18.91,18.91,149200.0,17.0492,17.0492,17.0402,17.0402,149200.0
2011-04-05 15:30:00,18.91,18.91,18.88,18.88,294800.0,17.0402,17.0402,17.0132,17.0132,294800.0
2011-04-05 15:35:00,18.88,18.9,18.88,18.89,202000.0,17.0132,17.0312,17.0132,17.0222,202000.0
2011-04-05 15:40:00,18.89,18.89,18.88,18.88,196000.0,17.0222,17.0222,17.0132,17.0132,196000.0
2011-04-05 15:45:00,18.88,18.89,18.86,18.88,413200.0,17.0132,17.0222,16.9951,17.0132,413200.0
2011-04-05 15:50:00,18.88,18.88,18.86,18.88,430800.0,17.0132,17.0132,16.9951,17.0132,430800.0
2011-04-05 15:55:00,18.88,18.91,18.86,18.9,785600.0,17.0132,17.0402,16.9951,17.0312,785600.0
2011-04-06 09:30:00,18.93,18.99,18.91,18.96,640400.0,17.0582,17.1123,17.0402,17.0853,640400.0
2011-04-06 09:35:00,18.96,18.99,18.96,18.98,185600.0,17.0853,17.1123,17.0853,17.1033,185600.0
2011-04-06 09:40:00,18.98,18.98,18.93,18.96,233600.0,17.1033,17.1033,17.0582,17.0853,233600.0
2011-04-06 09:45:00,18.96,18.97,18.94,18.95,168800.0,17.0853,17.0943,17.0672,17.0762,168800.0
2011-04-06 09:50:00,18.95,18.95,18.93,18.93,162800.0,17.0762,17.0762,17.0582,17.0582,162800.0
2011-04-06 09:55:00,18.93,18.97,18.92,18.97,345200.0,17.0582,17.0943,17.0492,17.0943,345200.0
2011-04-06 10:00:00,18.96,18.97,18.93,18.97,135600.0,17.0853,17.0943,17.0582,17.0943,135600.0
2011-04-06 10:05:00,18.96,18.96,18.93,18.94,109200.0,17.0853,17.0853,17.0582,17.0672,109200.0
2011-04-06 10:10:00,18.93,18.96,18.93,18.95,184000.0,17.0582,17.0853,17.0582,17.0762,184000.0
2011-04-06 10:15:00,18.95,18.96,18.93,18.95,318400.0,17.0762,17.0853,17.0582,17.0762,318400.0
2011-04-06 10:20:00,18.95,18.96,18.95,18.95,240400.0,17.0762,17.0853,17.0762,17.0762,240400.0
2011-04-06 10:25:00,18.95,18.96,18.94,18.95,208400.0,17.0762,17.0853,17.0672,17.0762,208400.0
2011-04-06 10:30:00,18.94,18.97,18.92,18.96,187600.0,17.0672,17.0943,17.0492,17.0853,187600.0
2011-04-06 10:35:00,18.96,18.96,18.93,18.93,81200.0,17.0853,17.0853,17.0582,17.0582,81200.0
2011-04-06 10:40:00,18.93,18.94,18.93,18.93,150000.0,17.0582,17.0672,17.0582,17.0582,150000.0
2011-04-06 10:45:00,18.93,18.96,18.93,18.95,277600.0,17.0582,17.0853,17.0582,17.0762,277600.0
2011-04-06 10:50:00,18.95,18.96,18.94,18.95,270800.0,17.0762,17.0853,17.0672,17.0762,270800.0
2011-04-06 10:55:00,18.95,18.96,18.95,18.96,314000.0,17.0762,17.0853,17.0762,17.0853,314000.0
2011-04-06 11:00:00,18.96,18.96,18.95,18.95,322400.0,17.0853,17.0853,17.0762,17.0762,322400.0
2011-04-06 11:05:00,18.95,18.95,18.94,18.94,166000.0,17.0762,17.0762,17.0672,17.0672,166000.0
2011-04-06 11:10:00,18.94,18.96,18.94,18.95,358000.0,17.0672,17.0853,17.0672,17.0762,358000.0
2011-04-06 11:15:00,18.95,18.95,18.94,18.95,347200.0,17.0762,17.0762,17.0672,17.0762,347200.0
2011-04-06 11:20:00,18.95,18.95,18.94,18.94,353200.0,17.0762,17.0762,17.0672,17.0672,353200.0
2011-04-06 11:25:00,18.95,18.95,18.93,18.93,146000.0,17.0762,17.0762,17.0582,17.0582,146000.0
2011-04-06 11:30:00,18.93,18.94,18.91,18.91,235200.0,17.0582,17.0672,17.0402,17.0402,235200.0
2011-04-06 11:35:00,18.91,18.93,18.91,18.92,284400.0,17.0402,17.0582,17.0402,17.0492,284400.0
2011-04-06 11:40:00,18.92,18.92,18.88,18.89,332000.0,17.0492,17.0492,17.0132,17.0222,332000.0
2011-04-06 11:45:00,18.89,18.91,18.89,18.91,578000.0,17.0222,17.0402,17.0222,17.0402,578000.0
2011-04-06 11:50:00,18.91,18.92,18.91,18.92,414800.0,17.0402,17.0492,17.0402,17.0492,414800.0
2011-04-06 11:55:00,18.92,18.95,18.9,18.9,290400.0,17.0492,17.0762,17.0312,17.0312,290400.0
2011-04-06 12:00:00,18.9,18.91,18.89,18.91,160400.0,17.0312,17.0402,17.0222,17.0402,160400.0
2011-04-06 12:05:00,18.91,18.94,18.9,18.93,110800.0,17.0402,17.0672,17.0312,17.0582,110800.0
2011-04-06 12:10:00,18.93,18.97,18.93,18.94,413600.0,17.0582,17.0943,17.0582,17.0672,413600.0
2011-04-06 12:15:00,18.94,18.95,18.92,18.95,130800.0,17.0672,17.0762,17.0492,17.0762,130800.0
2011-04-06 12:20:00,18.94,18.94,18.91,18.94,420800.0,17.0672,17.0672,17.0402,17.0672,420800.0
2011-04-06 12:25:00,18.94,18.94,18.92,18.92,52800.0,17.0672,17.0672,17.0492,17.0492,52800.0
2011-04-06 12:30:00,18.92,18.94,18.91,18.91,213600.0,17.0492,17.0672,17.0402,17.0402,213600.0
2011-04-06 12:35:00,18.91,18.93,18.91,18.92,170400.0,17.0402,17.0582,17.0402,17.0492,170400.0
2011-04-06 12:40:00,18.93,18.94,18.92,18.93,64400.0,17.0582,17.0672,17.0492,17.0582,64400.0
2011-04-06 12:45:00,18.93,18.94,18.92,18.94,89600.0,17.0582,17.0672,17.0492,17.0672,89600.0
2011-04-06 12:50:00,18.94,18.94,18.93,18.93,71600.0,17.0672,17.0672,17.0582,17.0582,71600.0
2011-04-06 12:55:00,18.93,18.94,18.93,18.94,77600.0,17.0582,17.0672,17.0582,17.0672,77600.0
2011-04-06 13:00:00,18.94,18.94,18.93,18.94,83200.0,17.0672,17.0672,17.0582,17.0672,83200.0
2011-04-06 13:05:00,18.94,18.94,18.93,18.94,126400.0,17.0672,17.0672,17.0582,17.0672,126400.0
2011-04-06 13:10:00,18.95,18.95,18.94,18.95,66800.0,17.0762,17.0762,17.0672,17.0762,66800.0
2011-04-06 13:15:00,18.95,18.96,18.95,18.96,102000.0,17.0762,17.0853,17.0762,17.0853,102000.0
2011-04-06 13:20:00,18.96,18.98,18.96,18.98,219200.0,17.0853,17.1033,17.0853,17.1033,219200.0
2011-04-06 13:25:00,18.98,18.98,18.97,18.98,82400.0,17.1033,17.1033,17.0943,17.1033,82400.0
2011-04-06 13:30:00,18.98,18.98,18.98,18.98,80800.0,17.1033,17.1033,17.1033,17.1033,80800.0
2011-04-06 13:35:00,18.98,18.99,18.98,18.98,77200.0,17.1033,17.1123,17.1033,17.1033,77200.0
2011-04-06 13:40:00,18.98,18.99,18.98,18.99,96800.0,17.1033,17.1123,17.1033,17.1123,96800.0
2011-04-06 13:45:00,18.99,18.99,18.98,18.99,158000.0,17.1123,17.1123,17.1033,17.1123,158000.0
2011-04-06 13:50:00,18.99,19.0,18.98,18.99,145600.0,17.1123,17.1213,17.1033,17.1123,145600.0
2011-04-06 13:55:00,18.99,18.99,18.99,18.99,141200.0,17.1123,17.1123,17.1123,17.1123,141200.0
2011-04-06 14:00:00,18.99,19.0,18.99,18.99,138400.0,17.1123,17.1213,17.1123,17.1123,138400.0
2011-04-06 14:05:00,18.99,18.99,18.98,18.98,183200.0,17.1123,17.1123,17.1033,17.1033,183200.0
2011-04-06 14:10:00,18.98,18.98,18.97,18.98,120000.0,17.1033,17.1033,17.0943,17.1033,120000.0
2011-04-06 14:15:00,18.98,18.98,18.96,18.96,110400.0,17.1033,17.1033,17.0853,17.0853,110400.0
2011-04-06 14:20:00,18.96,18.97,18.96,18.97,135600.0,17.0853,17.0943,17.0853,17.0943,135600.0
2011-04-06 14:25:00,18.97,18.98,18.97,18.97,167200.0,17.0943,17.1033,17.0943,17.0943,167200.0
2011-04-06 14:30:00,18.97,19.0,18.97,18.99,347200.0,17.0943,17.1213,17.0943,17.1123,347200.0
2011-04-06 14:35:00,18.99,18.99,18.97,18.98,149200.0,17.1123,17.1123,17.0943,17.1033,149200.0
2011-04-06 14:40:00,18.98,18.98,18.96,18.97,127600.0,17.1033,17.1033,17.0853,17.0943,127600.0
2011-04-06 14:45:00,18.97,18.99,18.96,18.98,252000.0,17.0943,17.1123,17.0853,17.1033,252000.0
2011-04-06 14:50:00,18.98,18.99,18.98,18.98,120000.0,17.1033,17.1123,17.1033,17.1033,120000.0
2011-04-06 14:55:00,18.98,18.98,18.97,18.97,121600.0,17.1033,17.1033,17.0943,17.0943,121600.0
2011-04-06 15:00:00,18.98,18.98,18.96,18.98,209200.0,17.1033,17.1033,17.0853,17.1033,209200.0
2011-04-06 15:05:00,18.98,18.98,18.97,18.97,124800.0,17.1033,17.1033,17.0943,17.0943,124800.0
2011-04-06 15:10:00,18.97,18.98,18.96,18.98,129600.0,17.0943,17.1033,17.0853,17.1033,129600.0
2011-04-06 15:15:00,18.97,18.98,18.97,18.97,180000.0,17.0943,17.1033,17.0943,17.0943,180000.0
2011-04-06 15:20:00,18.98,18.98,18.95,18.95,191600.0,17.1033,17.1033,17.0762,17.0762,191600.0
2011-04-06 15:25:00,18.95,18.97,18.94,18.97,262800.0,17.0762,17.0943,17.0672,17.0943,262800.0
2011-04-06 15:30:00,18.97,18.98,18.97,18.98,196800.0,17.0943,17.1033,17.0943,17.1033,196800.0
2011-04-06 15:35:00,18.98,18.99,18.97,18.99,328000.0,17.1033,17.1123,17.0943,17.1123,328000.0
2011-04-06 15:40:00,18.99,19.0,18.98,19.0,388400.0,17.1123,17.1213,17.1033,17.1213,388400.0
2011-04-06 15:45:00,19.0,19.0,18.99,19.0,442800.0,17.1213,17.1213,17.1123,17.1213,442800.0
2011-04-06 15:50:00,19.0,19.0,18.98,19.0,548400.0,17.1213,17.1213,17.1033,17.1213,548400.0
2011-04-06 15:55:00,19.0,19.0,18.99,19.0,695200.0,17.1213,17.1213,17.1123,17.1213,695200.0
2011-04-07 09:30:00,19.03,19.06,18.94,19.05,747200.0,17.1483,17.1754,17.0672,17.1664,747200.0
2011-04-07 09:35:00,19.05,19.06,19.02,19.02,315200.0,17.1664,17.1754,17.1393,17.1393,315200.0
2011-04-07 09:40:00,19.02,19.04,19.0,19.04,211200.0,17.1393,17.1573,17.1213,17.1573,211200.0
2011-04-07 09:45:00,19.04,19.07,19.03,19.06,804800.0,17.1573,17.1844,17.1483,17.1754,804800.0
2011-04-07 09:50:00,19.05,19.06,19.03,19.05,576000.0,17.1664,17.1754,17.1483,17.1664,576000.0
2011-04-07 09:55:00,19.04,19.08,19.04,19.07,383200.0,17.1573,17.1934,17.1573,17.1844,383200.0
2011-04-07 10:00:00,19.07,19.11,19.06,19.1,407200.0,17.1844,17.2204,17.1754,17.2114,407200.0
2011-04-07 10:05:00,19.1,19.13,19.08,19.11,630000.0,17.2114,17.2385,17.1934,17.2204,630000.0
2011-04-07 10:10:00,19.11,19.12,19.07,19.08,211600.0,17.2204,17.2294,17.1844,17.1934,211600.0
2011-04-07 10:15:00,19.07,19.09,19.06,19.08,233200.0,17.1844,17.2024,17.1754,17.1934,233200.0
2011-04-07 10:20:00,19.08,19.1,19.07,19.08,129600.0,17.1934,17.2114,17.1844,17.1934,129600.0
2011-04-07 10:25:00,19.08,19.09,19.06,19.08,309600.0,17.1934,17.2024,17.1754,17.1934,309600.0
2011-04-07 10:30:00,19.08,19.08,19.04,19.04,266400.0,17.1934,17.1934,17.1573,17.1573,266400.0
2011-04-07 10:35:00,19.04,19.04,18.94,19.0,460000.0,17.1573,17.1573,17.0672,17.1213,460000.0
2011-04-07 10:40:00,19.0,19.01,18.93,18.97,298800.0,17.1213,17.1303,17.0582,17.0943,298800.0
2011-04-07 10:45:00,18.98,19.03,18.96,19.01,190400.0,17.1033,17.1483,17.0853,17.1303,190400.0
2011-04-07 10:50:00,19.02,19.04,19.0,19.02,198800.0,17.1393,17.1573,17.1213,17.1393,198800.0
2011-04-07 10:55:00,19.02,19.06,19.02,19.06,148400.0,17.1393,17.1754,17.1393,17.1754,148400.0
2011-04-07 11:00:00,19.06,19.06,19.02,19.02,149200.0,17.1754,17.1754,17.1393,17.1393,149200.0
2011-04-07 11:05:00,19.02,19.04,19.0,19.0,141600.0,17.1393,17.1573,17.1213,17.1213,141600.0
2011-04-07 11:10:00,19.0,19.03,19.0,19.01,134800.0,17.1213,17.1483,17.1213,17.1303,134800.0
2011-04-07 11:15:00,19.01,19.04,19.01,19.04,178800.0,17.1303,17.1573,17.1303,17.1573,178800.0
2011-04-07 11:20:00,19.03,19.05,19.03,19.03,286400.0,17.1483,17.1664,17.1483,17.1483,286400.0
2011-04-07 11:25:00,19.03,19.04,19.02,19.03,200400.0,17.1483,17.1573,17.1393,17.1483,200400.0
2011-04-07 11:30:00,19.03,19.05,19.01,19.04,565200.0,17.1483,17.1664,17.1303,17.1573,565200.0
2011-04-07 11:35:00,19.04,19.05,19.01,19.02,186000.0,17.1573,17.1664,17.1303,17.1393,186000.0
2011-04-07 11:40:00,19.02,19.03,19.0,19.02,128800.0,17.1393,17.1483,17.1213,17.1393,128800.0
2011-04-07 11:45:00,19.02,19.02,19.0,19.0,169600.0,17.1393,17.1393,17.1213,17.1213,169600.0
2011-04-07 11:50:00,19.01,19.02,18.98,18.99,118000.0,17.1303,17.1393,17.1033,17.1123,118000.0
2011-04-07 11:55:00,18.99,19.0,18.98,18.98,153200.0,17.1123,17.1213,17.1033,17.1033,153200.0
2011-04-07 12:00:00,18.98,18.99,18.97,18.97,84000.0,17.1033,17.1123,17.0943,17.0943,84000.0
2011-04-07 12:05:00,18.97,18.99,18.96,18.98,114400.0,17.0943,17.1123,17.0853,17.1033,114400.0
2011-04-07 12:10:00,18.99,19.0,18.98,18.99,106400.0,17.1123,17.1213,17.1033,17.1123,106400.0
2011-04-07 12:15:00,18.99,19.0,18.99,18.99,114800.0,17.1123,17.1213,17.1123,17.1123,114800.0
2011-04-07 12:20:00,18.99,19.0,18.99,19.0,169200.0,17.1123,17.1213,17.1123,17.1213,169200.0
2011-04-07 12:25:00,19.0,19.0,18.98,18.98,146800.0,17.1213,17.1213,17.1033,17.1033,146800.0
2011-04-07 12:30:00,18.98,18.99,18.98,18.99,40400.0,17.1033,17.1123,17.1033,17.1123,40400.0
2011-04-07 12:35:00,18.99,19.01,18.99,19.01,235600.0,17.1123,17.1303,17.1123,17.1303,235600.0
2011-04-07 12:40:00,19.01,19.03,19.0,19.02,256000.0,17.1303,17.1483,17.1213,17.1393,256000.0
2011-04-07 12:45:00,19.02,19.03,19.01,19.01,172400.0,17.1393,17.1483,17.1303,17.1303,172400.0
2011-04-07 12:50:00,19.01,19.02,19.01,19.01,126000.0,17.1303,17.1393,17.1303,17.1303,126000.0
2011-04-07 12:55:00,19.01,19.02,18.99,18.99,47600.0,17.1303,17.1393,17.1123,17.1123,47600.0
2011-04-07 13:00:00,18.99,19.0,18.97,18.97,55600.0,17.1123,17.1213,17.0943,17.0943,55600.0
2011-04-07 13:05:00,18.98,19.0,18.97,19.0,66400.0,17.1033,17.1213,17.0943,17.1213,66400.0
2011-04-07 13:10:00,18.99,19.0,18.97,18.97,112800.0,17.1123,17.1213,17.0943,17.0943,112800.0
2011-04-07 13:15:00,18.97,18.98,18.97,18.98,50000.0,17.0943,17.1033,17.0943,17.1033,50000.0
2011-04-07 13:20:00,18.98,18.98,18.97,18.98,185600.0,17.1033,17.1033,17.0943,17.1033,185600.0
2011-04-07 13:25:00,18.98,18.98,18.96,18.96,108400.0,17.1033,17.1033,17.0853,17.0853,108400.0
2011-04-07 13:30:00,18.96,18.98,18.95,18.98,97200.0,17.0853,17.1033,17.0762,17.1033,97200.0
2011-04-07 13:35:00,18.98,18.99,18.97,18.98,142000.0,17.1033,17.1123,17.0943,17.1033,142000.0
2011-04-07 13:40:00,18.97,18.98,18.96,18.97,217600.0,17.0943,17.1033,17.0853,17.0943,217600.0
2011-04-07 13:45:00,18.97,18.99,18.97,18.99,139600.0,17.0943,17.1123,17.0943,17.1123,139600.0
2011-04-07 13:50:00,18.99,19.0,18.99,19.0,78400.0,17.1123,17.1213,17.1123,17.1213,78400.0
2011-04-07 13:55:00,18.99,19.01,18.98,18.99,151200.0,17.1123,17.1303,17.1033,17.1123,151200.0
2011-04-07 14:00:00,18.98,19.01,18.98,19.0,92000.0,17.1033,17.1303,17.1033,17.1213,92000.0
2011-04-07 14:05:00,18.99,19.0,18.99,19.0,116000.0,17.1123,17.1213,17.1123,17.1213,116000.0
2011-04-07 14:10:00,19.0,19.01,18.99,19.0,127600.0,17.1213,17.1303,17.1123,17.1213,127600.0
2011-04-07 14:15:00,18.99,19.0,18.99,19.0,193200.0,17.1123,17.1213,17.1123,17.1213,193200.0
2011-04-07 14:20:00,19.0,19.01,18.99,19.01,188800.0,17.1213,17.1303,17.1123,17.1303,188800.0
2011-04-07 14:25:00,19.01,19.02,18.98,18.98,98000.0,17.1303,17.1393,17.1033,17.1033,98000.0
2011-04-07 14:30:00,18.98,19.0,18.98,18.99,87200.0,17.1033,17.1213,17.1033,17.1123,87200.0
2011-04-07 14:35:00,18.99,19.01,18.99,19.0,187200.0,17.1123,17.1303,17.1123,17.1213,187200.0
2011-04-07 14:40:00,19.0,19.01,18.99,19.0,172400.0,17.1213,17.1303,17.1123,17.1213,172400.0
2011-04-07 14:45:00,19.0,19.02,19.0,19.01,298000.0,17.1213,17.1393,17.1213,17.1303,298000.0
2011-04-07 14:50:00,19.01,19.02,19.0,19.01,130000.0,17.1303,17.1393,17.1213,17.1303,130000.0
2011-04-07 14:55:00,19.01,19.01,19.0,19.0,150000.0,17.1303,17.1303,17.1213,17.1213,150000.0
2011-04-07 15:00:00,19.0,19.05,18.99,19.04,446000.0,17.1213,17.1664,17.1123,17.1573,446000.0
2011-04-07 15:05:00,19.03,19.04,19.0,19.02,217600.0,17.1483,17.1573,17.1213,17.1393,217600.0
2011-04-07 15:10:00,19.02,19.07,19.01,19.06,1045600.0,17.1393,17.1844,17.1303,17.1754,1045600.0
2011-04-07 15:15:00,19.05,19.09,19.04,19.08,698000.0,17.1664,17.2024,17.1573,17.1934,698000.0
2011-04-07 15:20:00,19.08,19.1,19.06,19.08,736400.0,17.1934,17.2114,17.1754,17.1934,736400.0
2011-04-07 15:25:00,19.08,19.08,19.01,19.03,517200.0,17.1934,17.1934,17.1303,17.1483,517200.0
2011-04-07 15:30:00,19.03,19.07,19.02,19.07,493200.0,17.1483,17.1844,17.1393,17.1844,493200.0
2011-04-07 15:35:00,19.08,19.11,19.07,19.11,328400.0,17.1934,17.2204,17.1844,17.2204,328400.0
2011-04-07 15:40:00,19.11,19.14,19.11,19.13,640800.0,17.2204,17.2475,17.2204,17.2385,640800.0
2011-04-07 15:45:00,19.13,19.13,19.09,19.1,529200.0,17.2385,17.2385,17.2024,17.2114,529200.0
2011-04-07 15:50:00,19.1,19.11,19.07,19.1,447600.0,17.2114,17.2204,17.1844,17.2114,447600.0
2011-04-07 15:55:00,19.1,19.1,19.07,19.1,707200.0,17.2114,17.2114,17.1844,17.2114,707200.0
2011-04-08 09:30:00,19.21,19.23,19.14,19.22,715600.0,17.3105,17.3286,17.2475,17.3196,715600.0
2011-04-08 09:35:00,19.22,19.24,19.22,19.23,366800.0,17.3196,17.3376,17.3196,17.3286,366800.0
2011-04-08 09:40:00,19.23,19.28,19.23,19.28,1045600.0,17.3286,17.3736,17.3286,17.3736,1045600.0
2011-04-08 09:45:00,19.28,19.3,19.25,19.28,525600.0,17.3736,17.3916,17.3466,17.3736,525600.0
2011-04-08 09:50:00,19.28,19.33,19.25,19.28,680000.0,17.3736,17.4187,17.3466,17.3736,680000.0
2011-04-08 09:55:00,19.27,19.31,19.25,19.31,356800.0,17.3646,17.4007,17.3466,17.4007,356800.0
2011-04-08 10:00:00,19.31,19.36,19.31,19.35,611200.0,17.4007,17.4457,17.4007,17.4367,611200.0
2011-04-08 10:05:00,19.36,19.37,19.34,19.35,432000.0,17.4457,17.4547,17.4277,17.4367,432000.0
2011-04-08 10:10:00,19.35,19.38,19.33,19.37,497600.0,17.4367,17.4637,17.4187,17.4547,497600.0
2011-04-08 10:15:00,19.37,19.43,19.36,19.36,545600.0,17.4547,17.5088,17.4457,17.4457,545600.0
2011-04-08 10:20:00,19.36,19.41,19.34,19.35,911600.0,17.4457,17.4908,17.4277,17.4367,911600.0
2011-04-08 10:25:00,19.34,19.38,19.34,19.36,428000.0,17.4277,17.4637,17.4277,17.4457,428000.0
2011-04-08 10:30:00,19.36,19.36,19.31,19.34,580800.0,17.4457,17.4457,17.4007,17.4277,580800.0
2011-04-08 10:35:00,19.34,19.38,19.32,19.37,338000.0,17.4277,17.4637,17.4097,17.4547,338000.0
2011-04-08 10:40:00,19.37,19.39,19.36,19.39,221600.0,17.4547,17.4727,17.4457,17.4727,221600.0
2011-04-08 10:45:00,19.39,19.4,19.37,19.38,374400.0,17.4727,17.4818,17.4547,17.4637,374400.0
2011-04-08 10:50:00,19.38,19.38,19.32,19.32,264000.0,17.4637,17.4637,17.4097,17.4097,264000.0
2011-04-08 10:55:00,19.32,19.34,19.31,19.32,337600.0,17.4097,17.4277,17.4007,17.4097,337600.0
2011-04-08 11:00:00,19.32,19.35,19.31,19.33,223600.0,17.4097,17.4367,17.4007,17.4187,223600.0
2011-04-08 11:05:00,19.33,19.33,19.26,19.26,276000.0,17.4187,17.4187,17.3556,17.3556,276000.0
2011-04-08 11:10:00,19.26,19.29,19.25,19.28,140800.0,17.3556,17.3826,17.3466,17.3736,140800.0
2011-04-08 11:15:00,19.28,19.33,19.28,19.33,225200.0,17.3736,17.4187,17.3736,17.4187,225200.0
2011-04-08 11:20:00,19.33,19.35,19.31,19.33,135600.0,17.4187,17.4367,17.4007,17.4187,135600.0
2011-04-08 11:25:00,19.33,19.34,19.29,19.29,194800.0,17.4187,17.4277,17.3826,17.3826,194800.0
2011-04-08 11:30:00,19.29,19.31,19.28,19.3,250800.0,17.3826,17.4007,17.3736,17.3916,250800.0
2011-04-08 11:35:00,19.3,19.35,19.3,19.35,317600.0,17.3916,17.4367,17.3916,17.4367,317600.0
2011-04-08 11:40:00,19.34,19.35,19.34,19.34,76800.0,17.4277,17.4367,17.4277,17.4277,76800.0
2011-04-08 11:45:00,19.34,19.35,19.34,19.34,64000.0,17.4277,17.4367,17.4277,17.4277,64000.0
2011-04-08 11:50:00,19.34,19.36,19.34,19.36,100800.0,17.4277,17.4457,17.4277,17.4457,100800.0
2011-04-08 11:55:00,19.36,19.38,19.36,19.37,99200.0,17.4457,17.4637,17.4457,17.4547,99200.0
2011-04-08 12:00:00,19.38,19.39,19.36,19.36,145200.0,17.4637,17.4727,17.4457,17.4457,145200.0
2011-04-08 12:05:00,19.36,19.39,19.36,19.36,190000.0,17.4457,17.4727,17.4457,17.4457,190000.0
2011-04-08 12:10:00,19.36,19.36,19.34,19.36,134800.0,17.4457,17.4457,17.4277,17.4457,134800.0
2011-04-08 12:15:00,19.36,19.38,19.36,19.37,72000.0,17.4457,17.4637,17.4457,17.4547,72000.0
2011-04-08 12:20:00,19.37,19.39,19.37,19.38,174400.0,17.4547,17.4727,17.4547,17.4637,174400.0
2011-04-08 12:25:00,19.38,19.4,19.38,19.4,240800.0,17.4637,17.4818,17.4637,17.4818,240800.0
2011-04-08 12:30:00,19.4,19.41,19.39,19.41,209200.0,17.4818,17.4908,17.4727,17.4908,209200.0
2011-04-08 12:35:00,19.42,19.43,19.4,19.4,166000.0,17.4998,17.5088,17.4818,17.4818,166000.0
2011-04-08 12:40:00,19.4,19.4,19.38,19.38,117600.0,17.4818,17.4818,17.4637,17.4637,117600.0
2011-04-08 12:45:00,19.38,19.39,19.33,19.33,188400.0,17.4637,17.4727,17.4187,17.4187,188400.0
2011-04-08 12:50:00,19.33,19.33,19.29,19.3,226800.0,17.4187,17.4187,17.3826,17.3916,226800.0
2011-04-08 12:55:00,19.3,19.31,19.28,19.31,276800.0,17.3916,17.4007,17.3736,17.4007,276800.0
2011-04-08 13:00:00,19.3,19.33,19.3,19.31,180800.0,17.3916,17.4187,17.3916,17.4007,180800.0
2011-04-08 13:05:00,19.32,19.32,19.3,19.31,94400.0,17.4097,17.4097,17.3916,17.4007,94400.0
2011-04-08 13:10:00,19.31,19.31,19.3,19.31,143200.0,17.4007,17.4007,17.3916,17.4007,143200.0
2011-04-08 13:15:00,19.31,19.33,19.31,19.33,93600.0,17.4007,17.4187,17.4007,17.4187,93600.0
2011-04-08 13:20:00,19.33,19.35,19.32,19.35,87600.0,17.4187,17.4367,17.4097,17.4367,87600.0
2011-04-08 13:25:00,19.35,19.35,19.33,19.33,75600.0,17.4367,17.4367,17.4187,17.4187,75600.0
2011-04-08 13:30:00,19.34,19.34,19.31,19.32,94400.0,17.4277,17.4277,17.4007,17.4097,94400.0
2011-04-08 13:35:00,19.31,19.32,19.29,19.3,95600.0,17.4007,17.4097,17.3826,17.3916,95600.0
2011-04-08 13:40:00,19.3,19.32,19.29,19.3,117600.0,17.3916,17.4097,17.3826,17.3916,117600.0
2011-04-08 13:45:00,19.3,19.3,19.29,19.29,141600.0,17.3916,17.3916,17.3826,17.3826,141600.0
2011-04-08 13:50:00,19.29,19.29,19.28,19.29,240000.0,17.3826,17.3826,17.3736,17.3826,240000.0
2011-04-08 13:55:00,19.29,19.3,19.28,19.3,139600.0,17.3826,17.3916,17.3736,17.3916,139600.0
2011-04-08 14:00:00,19.3,19.3,19.28,19.29,168800.0,17.3916,17.3916,17.3736,17.3826,168800.0
2011-04-08 14:05:00,19.29,19.29,19.29,19.29,91600.0,17.3826,17.3826,17.3826,17.3826,91600.0
2011-04-08 14:10:00,19.29,19.3,19.29,19.3,362400.0,17.3826,17.3916,17.3826,17.3916,362400.0
2011-04-08 14:15:00,19.29,19.3,19.29,19.3,153200.0,17.3826,17.3916,17.3826,17.3916,153200.0
2011-04-08 14:20:00,19.29,19.3,19.29,19.29,135600.0,17.3826,17.3916,17.3826,17.3826,135600.0
2011-04-08 14:25:00,19.29,19.3,19.28,19.3,172400.0,17.3826,17.3916,17.3736,17.3916,172400.0
2011-04-08 14:30:00,19.3,19.3,19.28,19.28,150400.0,17.3916,17.3916,17.3736,17.3736,150400.0
2011-04-08 14:35:00,19.29,19.29,19.24,19.24,370800.0,17.3826,17.3826,17.3376,17.3376,370800.0
2011-04-08 14:40:00,19.24,19.24,19.19,19.2,226800.0,17.3376,17.3376,17.2925,17.3015,226800.0
2011-04-08 14:45:00,19.2,19.22,19.19,19.2,185600.0,17.3015,17.3196,17.2925,17.3015,185600.0
2011-04-08 14:50:00,19.2,19.22,19.19,19.21,208400.0,17.3015,17.3196,17.2925,17.3105,208400.0
2011-04-08 14:55:00,19.21,19.21,19.09,19.09,706800.0,17.3105,17.3105,17.2024,17.2024,706800.0
2011-04-08 15:00:00,19.09,19.13,19.08,19.13,422000.0,17.2024,17.2385,17.1934,17.2385,422000.0
2011-04-08 15:05:00,19.13,19.2,19.13,19.19,293200.0,17.2385,17.3015,17.2385,17.2925,293200.0
2011-04-08 15:10:00,19.19,19.2,19.18,19.19,191200.0,17.2925,17.3015,17.2835,17.2925,191200.0
2011-04-08 15:15:00,19.19,19.2,19.18,19.19,192800.0,17.2925,17.3015,17.2835,17.2925,192800.0
2011-04-08 15:20:00,19.19,19.19,19.17,19.19,317600.0,17.2925,17.2925,17.2745,17.2925,317600.0
2011-04-08 15:25:00,19.19,19.21,19.18,19.2,240400.0,17.2925,17.3105,17.2835,17.3015,240400.0
2011-04-08 15:30:00,19.21,19.22,19.18,19.19,440400.0,17.3105,17.3196,17.2835,17.2925,440400.0
2011-04-08 15:35:00,19.19,19.19,19.16,19.17,411200.0,17.2925,17.2925,17.2655,17.2745,411200.0
2011-04-08 15:40:00,19.16,19.19,19.16,19.17,454000.0,17.2655,17.2925,17.2655,17.2745,454000.0
2011-04-08 15:45:00,19.17,19.2,19.17,19.18,637600.0,17.2745,17.3015,17.2745,17.2835,637600.0
2011-04-08 15:50:00,19.18,19.2,19.18,19.19,464400.0,17.2835,17.3015,17.2835,17.2925,464400.0
2011-04-08 15:55:00,19.18,19.2,19.17,19.18,785600.0,17.2835,17.3015,17.2745,17.2835,785600.0
2011-04-11 09:30:00,19.2,19.36,19.18,19.36,749600.0,17.3015,17.4457,17.2835,17.4457,749600.0
2011-04-11 09:35:00,19.36,19.4,19.34,19.36,678400.0,17.4457,17.4818,17.4277,17.4457,678400.0
2011-04-11 09:40:00,19.36,19.36,19.28,19.35,509600.0,17.4457,17.4457,17.3736,17.4367,509600.0
2011-04-11 09:45:00,19.34,19.38,19.33,19.36,355200.0,17.4277,17.4637,17.4187,17.4457,355200.0
2011-04-11 09:50:00,19.36,19.43,19.36,19.42,501600.0,17.4457,17.5088,17.4457,17.4998,501600.0
2011-04-11 09:55:00,19.42,19.43,19.36,19.36,350400.0,17.4998,17.5088,17.4457,17.4457,350400.0
2011-04-11 10:00:00,19.36,19.4,19.34,19.39,379200.0,17.4457,17.4818,17.4277,17.4727,379200.0
2011-04-11 10:05:00,19.4,19.4,19.34,19.35,368400.0,17.4818,17.4818,17.4277,17.4367,368400.0
2011-04-11 10:10:00,19.35,19.38,19.34,19.38,290000.0,17.4367,17.4637,17.4277,17.4637,290000.0
2011-04-11 10:15:00,19.38,19.4,19.38,19.38,239600.0,17.4637,17.4818,17.4637,17.4637,239600.0
2011-04-11 10:20:00,19.38,19.41,19.38,19.41,322400.0,17.4637,17.4908,17.4637,17.4908,322400.0
2011-04-11 10:25:00,19.41,19.42,19.39,19.4,342000.0,17.4908,17.4998,17.4727,17.4818,342000.0
2011-04-11 10:30:00,19.4,19.43,19.39,19.42,309200.0,17.4818,17.5088,17.4727,17.4998,309200.0
2011-04-11 10:35:00,19.41,19.44,19.41,19.43,288400.0,17.4908,17.5178,17.4908,17.5088,288400.0
2011-04-11 10:40:00,19.43,19.43,19.39,19.43,266400.0,17.5088,17.5088,17.4727,17.5088,266400.0
2011-04-11 10:45:00,19.43,19.44,19.42,19.43,350800.0,17.5088,17.5178,17.4998,17.5088,350800.0
2011-04-11 10:50:00,19.43,19.43,19.38,19.38,406000.0,17.5088,17.5088,17.4637,17.4637,406000.0
2011-04-11 10:55:00,19.39,19.39,19.35,19.37,224000.0,17.4727,17.4727,17.4367,17.4547,224000.0
2011-04-11 11:00:00,19.37,19.39,19.31,19.32,322800.0,17.4547,17.4727,17.4007,17.4097,322800.0
2011-04-11 11:05:00,19.32,19.36,19.31,19.36,202800.0,17.4097,17.4457,17.4007,17.4457,202800.0
2011-04-11 11:10:00,19.36,19.43,19.36,19.42,250400.0,17.4457,17.5088,17.4457,17.4998,250400.0
2011-04-11 11:15:00,19.42,19.43,19.41,19.42,210000.0,17.4998,17.5088,17.4908,17.4998,210000.0
2011-04-11 11:20:00,19.42,19.42,19.38,19.38,286400.0,17.4998,17.4998,17.4637,17.4637,286400.0
2011-04-11 11:25:00,19.38,19.41,19.38,19.4,152800.0,17.4637,17.4908,17.4637,17.4818,152800.0
2011-04-11 11:30:00,19.4,19.41,19.36,19.38,208400.0,17.4818,17.4908,17.4457,17.4637,208400.0
2011-04-11 11:35:00,19.38,19.38,19.36,19.36,170000.0,17.4637,17.4637,17.4457,17.4457,170000.0
2011-04-11 11:40:00,19.36,19.38,19.35,19.37,190800.0,17.4457,17.4637,17.4367,17.4547,190800.0
2011-04-11 11:45:00,19.37,19.37,19.35,19.36,150400.0,17.4547,17.4547,17.4367,17.4457,150400.0
2011-04-11 11:50:00,19.36,19.37,19.36,19.36,110400.0,17.4457,17.4547,17.4457,17.4457,110400.0
2011-04-11 11:55:00,19.36,19.36,19.35,19.36,190000.0,17.4457,17.4457,17.4367,17.4457,190000.0
2011-04-11 12:00:00,19.36,19.39,19.36,19.38,122800.0,17.4457,17.4727,17.4457,17.4637,122800.0
2011-04-11 12:05:00,19.38,19.38,19.36,19.37,175200.0,17.4637,17.4637,17.4457,17.4547,175200.0
2011-04-11 12:10:00,19.37,19.39,19.35,19.36,122400.0,17.4547,17.4727,17.4367,17.4457,122400.0
2011-04-11 12:15:00,19.36,19.37,19.35,19.36,130000.0,17.4457,17.4547,17.4367,17.4457,130000.0
2011-04-11 12:20:00,19.36,19.39,19.36,19.39,98000.0,17.4457,17.4727,17.4457,17.4727,98000.0
2011-04-11 12:25:00,19.39,19.42,19.39,19.42,81600.0,17.4727,17.4998,17.4727,17.4998,81600.0
2011-04-11 12:30:00,19.42,19.44,19.42,19.43,170000.0,17.4998,17.5178,17.4998,17.5088,170000.0
2011-04-11 12:35:00,19.43,19.44,19.41,19.42,119600.0,17.5088,17.5178,17.4908,17.4998,119600.0
2011-04-11 12:40:00,19.42,19.43,19.4,19.42,116000.0,17.4998,17.5088,17.4818,17.4998,116000.0
2011-04-11 12:45:00,19.42,19.43,19.41,19.41,98800.0,17.4998,17.5088,17.4908,17.4908,98800.0
2011-04-11 12:50:00,19.41,19.42,19.41,19.41,80400.0,17.4908,17.4998,17.4908,17.4908,80400.0
2011-04-11 12:55:00,19.41,19.42,19.4,19.41,76400.0,17.4908,17.4998,17.4818,17.4908,76400.0
2011-04-11 13:00:00,19.41,19.41,19.38,19.4,130800.0,17.4908,17.4908,17.4637,17.4818,130800.0
2011-04-11 13:05:00,19.41,19.43,19.4,19.42,132400.0,17.4908,17.5088,17.4818,17.4998,132400.0
2011-04-11 13:10:00,19.42,19.43,19.39,19.39,115200.0,17.4998,17.5088,17.4727,17.4727,115200.0
2011-04-11 13:15:00,19.39,19.39,19.36,19.38,98000.0,17.4727,17.4727,17.4457,17.4637,98000.0
2011-04-11 13:20:00,19.38,19.4,19.38,19.38,106400.0,17.4637,17.4818,17.4637,17.4637,106400.0
2011-04-11 13:25:00,19.39,19.4,19.38,19.38,120400.0,17.4727,17.4818,17.4637,17.4637,120400.0
2011-04-11 13:30:00,19.38,19.39,19.37,19.37,109200.0,17.4637,17.4727,17.4547,17.4547,109200.0
2011-04-11 13:35:00,19.37,19.38,19.37,19.37,54800.0,17.4547,17.4637,17.4547,17.4547,54800.0
2011-04-11 13:40:00,19.37,19.39,19.36,19.38,149200.0,17.4547,17.4727,17.4457,17.4637,149200.0
2011-04-11 13:45:00,19.38,19.39,19.38,19.38,152400.0,17.4637,17.4727,17.4637,17.4637,152400.0
2011-04-11 13:50:00,19.39,19.39,19.36,19.37,423600.0,17.4727,17.4727,17.4457,17.4547,423600.0
2011-04-11 13:55:00,19.37,19.38,19.36,19.37,80800.0,17.4547,17.4637,17.4457,17.4547,80800.0
2011-04-11 14:00:00,19.37,19.38,19.36,19.36,107200.0,17.4547,17.4637,17.4457,17.4457,107200.0
2011-04-11 14:05:00,19.36,19.38,19.36,19.37,120800.0,17.4457,17.4637,17.4457,17.4547,120800.0
2011-04-11 14:10:00,19.36,19.37,19.36,19.36,87200.0,17.4457,17.4547,17.4457,17.4457,87200.0
2011-04-11 14:15:00,19.36,19.38,19.36,19.37,210400.0,17.4457,17.4637,17.4457,17.4547,210400.0
2011-04-11 14:20:00,19.37,19.37,19.36,19.37,177200.0,17.4547,17.4547,17.4457,17.4547,177200.0
2011-04-11 14:25:00,19.37,19.37,19.34,19.36,210000.0,17.4547,17.4547,17.4277,17.4457,210000.0
2011-04-11 14:30:00,19.36,19.38,19.35,19.35,132800.0,17.4457,17.4637,17.4367,17.4367,132800.0
2011-04-11 14:35:00,19.35,19.36,19.34,19.35,136000.0,17.4367,17.4457,17.4277,17.4367,136000.0
2011-04-11 14:40:00,19.35,19.35,19.33,19.33,153200.0,17.4367,17.4367,17.4187,17.4187,153200.0
2011-04-11 14:45:00,19.33,19.34,19.33,19.34,142400.0,17.4187,17.4277,17.4187,17.4277,142400.0
2011-04-11 14:50:00,19.34,19.34,19.33,19.33,144000.0,17.4277,17.4277,17.4187,17.4187,144000.0
2011-04-11 14:55:00,19.33,19.33,19.32,19.33,151600.0,17.4187,17.4187,17.4097,17.4187,151600.0
2011-04-11 15:00:00,19.33,19.33,19.28,19.29,174800.0,17.4187,17.4187,17.3736,17.3826,174800.0
2011-04-11 15:05:00,19.29,19.3,19.28,19.3,137600.0,17.3826,17.3916,17.3736,17.3916,137600.0
2011-04-11 15:10:00,19.3,19.31,19.29,19.31,160800.0,17.3916,17.4007,17.3826,17.4007,160800.0
2011-04-11 15:15:00,19.3,19.32,19.3,19.31,256000.0,17.3916,17.4097,17.3916,17.4007,256000.0
2011-04-11 15:20:00,19.31,19.33,19.31,19.32,244000.0,17.4007,17.4187,17.4007,17.4097,244000.0
2011-04-11 15:25:00,19.32,19.32,19.31,19.31,103600.0,17.4097,17.4097,17.4007,17.4007,103600.0
2011-04-11 15:30:00,19.3,19.32,19.3,19.31,181200.0,17.3916,17.4097,17.3916,17.4007,181200.0
2011-04-11 15:35:00,19.31,19.32,19.31,19.32,164400.0,17.4007,17.4097,17.4007,17.4097,164400.0
2011-04-11 15:40:00,19.32,19.34,19.32,19.34,228400.0,17.4097,17.4277,17.4097,17.4277,228400.0
2011-04-11 15:45:00,19.34,19.39,19.34,19.39,468800.0,17.4277,17.4727,17.4277,17.4727,468800.0
2011-04-11 15:50:00,19.39,19.42,19.38,19.42,501600.0,17.4727,17.4998,17.4637,17.4998,501600.0
2011-04-11 15:55:00,19.42,19.44,19.41,19.43,887600.0,17.4998,17.5178,17.4908,17.5088,887600.0
2011-04-12 09:30:00,19.23,19.31,19.19,19.31,535600.0,17.3286,17.4007,17.2925,17.4007,535600.0
2011-04-12 09:35:00,19.31,19.31,19.22,19.24,313600.0,17.4007,17.4007,17.3196,17.3376,313600.0
2011-04-12 09:40:00,19.25,19.33,19.24,19.31,371200.0,17.3466,17.4187,17.3376,17.4007,371200.0
2011-04-12 09:45:00,19.31,19.4,19.31,19.36,412400.0,17.4007,17.4818,17.4007,17.4457,412400.0
2011-04-12 09:50:00,19.36,19.4,19.34,19.35,280400.0,17.4457,17.4818,17.4277,17.4367,280400.0
2011-04-12 09:55:00,19.34,19.34,19.27,19.29,231200.0,17.4277,17.4277,17.3646,17.3826,231200.0
2011-04-12 10:00:00,19.29,19.39,19.25,19.32,814400.0,17.3826,17.4727,17.3466,17.4097,814400.0
2011-04-12 10:05:00,19.32,19.35,19.28,19.29,350800.0,17.4097,17.4367,17.3736,17.3826,350800.0
2011-04-12 10:10:00,19.28,19.32,19.28,19.31,404800.0,17.3736,17.4097,17.3736,17.4007,404800.0
2011-04-12 10:15:00,19.31,19.32,19.27,19.29,508400.0,17.4007,17.4097,17.3646,17.3826,508400.0
2011-04-12 10:20:00,19.29,19.29,19.25,19.25,288000.0,17.3826,17.3826,17.3466,17.3466,288000.0
2011-04-12 10:25:00,19.25,19.31,19.24,19.28,332400.0,17.3466,17.4007,17.3376,17.3736,332400.0
2011-04-12 10:30:00,19.28,19.32,19.28,19.31,453200.0,17.3736,17.4097,17.3736,17.4007,453200.0
2011-04-12 10:35:00,19.31,19.33,19.3,19.32,174800.0,17.4007,17.4187,17.3916,17.4097,174800.0
2011-04-12 10:40:00,19.32,19.34,19.31,19.31,156000.0,17.4097,17.4277,17.4007,17.4007,156000.0
2011-04-12 10:45:00,19.31,19.33,19.31,19.33,244800.0,17.4007,17.4187,17.4007,17.4187,244800.0
2011-04-12 10:50:00,19.33,19.35,19.31,19.34,318000.0,17.4187,17.4367,17.4007,17.4277,318000.0
2011-04-12 10:55:00,19.34,19.36,19.31,19.31,344800.0,17.4277,17.4457,17.4007,17.4007,344800.0
2011-04-12 11:00:00,19.31,19.34,19.3,19.3,198400.0,17.4007,17.4277,17.3916,17.3916,198400.0
2011-04-12 11:05:00,19.3,19.31,19.29,19.29,165600.0,17.3916,17.4007,17.3826,17.3826,165600.0
2011-04-12 11:10:00,19.3,19.31,19.28,19.3,184800.0,17.3916,17.4007,17.3736,17.3916,184800.0
2011-04-12 11:15:00,19.29,19.29,19.24,19.25,164000.0,17.3826,17.3826,17.3376,17.3466,164000.0
2011-04-12 11:20:00,19.24,19.25,19.23,19.23,166000.0,17.3376,17.3466,17.3286,17.3286,166000.0
2011-04-12 11:25:00,19.24,19.24,19.19,19.24,212400.0,17.3376,17.3376,17.2925,17.3376,212400.0
2011-04-12 11:30:00,19.24,19.25,19.21,19.23,139200.0,17.3376,17.3466,17.3105,17.3286,139200.0
2011-04-12 11:35:00,19.24,19.26,19.23,19.26,192000.0,17.3376,17.3556,17.3286,17.3556,192000.0
2011-04-12 11:40:00,19.26,19.3,19.25,19.29,240000.0,17.3556,17.3916,17.3466,17.3826,240000.0
2011-04-12 11:45:00,19.29,19.3,19.28,19.28,95600.0,17.3826,17.3916,17.3736,17.3736,95600.0
2011-04-12 11:50:00,19.28,19.3,19.27,19.29,111200.0,17.3736,17.3916,17.3646,17.3826,111200.0
2011-04-12 11:55:00,19.29,19.29,19.27,19.29,93200.0,17.3826,17.3826,17.3646,17.3826,93200.0
2011-04-12 12:00:00,19.29,19.31,19.29,19.3,226800.0,17.3826,17.4007,17.3826,17.3916,226800.0
2011-04-12 12:05:00,19.3,19.31,19.3,19.3,175600.0,17.3916,17.4007,17.3916,17.3916,175600.0
2011-04-12 12:10:00,19.3,19.31,19.29,19.3,129200.0,17.3916,17.4007,17.3826,17.3916,129200.0
2011-04-12 12:15:00,19.3,19.31,19.29,19.3,208800.0,17.3916,17.4007,17.3826,17.3916,208800.0
2011-04-12 12:20:00,19.3,19.31,19.29,19.3,182400.0,17.3916,17.4007,17.3826,17.3916,182400.0
2011-04-12 12:25:00,19.3,19.31,19.28,19.29,135200.0,17.3916,17.4007,17.3736,17.3826,135200.0
2011-04-12 12:30:00,19.3,19.3,19.24,19.24,196400.0,17.3916,17.3916,17.3376,17.3376,196400.0
2011-04-12 12:35:00,19.24,19.25,19.22,19.24,125600.0,17.3376,17.3466,17.3196,17.3376,125600.0
2011-04-12 12:40:00,19.24,19.26,19.24,19.26,131600.0,17.3376,17.3556,17.3376,17.3556,131600.0
2011-04-12 12:45:00,19.25,19.27,19.24,19.25,238400.0,17.3466,17.3646,17.3376,17.3466,238400.0
2011-04-12 12:50:00,19.25,19.27,19.25,19.26,54000.0,17.3466,17.3646,17.3466,17.3556,54000.0
2011-04-12 12:55:00,19.26,19.27,19.25,19.25,80800.0,17.3556,17.3646,17.3466,17.3466,80800.0
2011-04-12 13:00:00,19.25,19.28,19.25,19.28,174800.0,17.3466,17.3736,17.3466,17.3736,174800.0
2011-04-12 13:05:00,19.28,19.29,19.26,19.27,124000.0,17.3736,17.3826,17.3556,17.3646,124000.0
2011-04-12 13:10:00,19.27,19.29,19.25,19.26,146400.0,17.3646,17.3826,17.3466,17.3556,146400.0
2011-04-12 13:15:00,19.26,19.29,19.26,19.28,98000.0,17.3556,17.3826,17.3556,17.3736,98000.0
2011-04-12 13:20:00,19.28,19.3,19.28,19.29,124000.0,17.3736,17.3916,17.3736,17.3826,124000.0
2011-04-12 13:25:00,19.3,19.3,19.29,19.3,90800.0,17.3916,17.3916,17.3826,17.3916,90800.0
2011-04-12 13:30:00,19.3,19.3,19.25,19.25,227200.0,17.3916,17.3916,17.3466,17.3466,227200.0
2011-04-12 13:35:00,19.25,19.28,19.25,19.26,180000.0,17.3466,17.3736,17.3466,17.3556,180000.0
2011-04-12 13:40:00,19.26,19.28,19.25,19.27,142800.0,17.3556,17.3736,17.3466,17.3646,142800.0
2011-04-12 13:45:00,19.27,19.3,19.27,19.29,202800.0,17.3646,17.3916,17.3646,17.3826,202800.0
2011-04-12 13:50:00,19.29,19.3,19.28,19.3,129200.0,17.3826,17.3916,17.3736,17.3916,129200.0
2011-04-12 13:55:00,19.3,19.32,19.3,19.3,192400.0,17.3916,17.4097,17.3916,17.3916,192400.0
2011-04-12 14:00:00,19.3,19.32,19.3,19.31,248000.0,17.3916,17.4097,17.3916,17.4007,248000.0
2011-04-12 14:05:00,19.31,19.33,19.31,19.33,166000.0,17.4007,17.4187,17.4007,17.4187,166000.0
2011-04-12 14:10:00,19.33,19.33,19.31,19.32,182800.0,17.4187,17.4187,17.4007,17.4097,182800.0
2011-04-12 14:15:00,19.32,19.32,19.3,19.31,103600.0,17.4097,17.4097,17.3916,17.4007,103600.0
2011-04-12 14:20:00,19.31,19.34,19.3,19.33,186800.0,17.4007,17.4277,17.3916,17.4187,186800.0
2011-04-12 14:25:00,19.33,19.35,19.32,19.35,144800.0,17.4187,17.4367,17.4097,17.4367,144800.0
2011-04-12 14:30:00,19.35,19.37,19.35,19.36,551200.0,17.4367,17.4547,17.4367,17.4457,551200.0
2011-04-12 14:35:00,19.36,19.37,19.35,19.35,160400.0,17.4457,17.4547,17.4367,17.4367,160400.0
2011-04-12 14:40:00,19.35,19.37,19.35,19.36,140000.0,17.4367,17.4547,17.4367,17.4457,140000.0
2011-04-12 14:45:00,19.37,19.37,19.34,19.35,244800.0,17.4547,17.4547,17.4277,17.4367,244800.0
2011-04-12 14:50:00,19.35,19.35,19.31,19.31,156000.0,17.4367,17.4367,17.4007,17.4007,156000.0
2011-04-12 14:55:00,19.31,19.32,19.31,19.32,205200.0,17.4007,17.4097,17.4007,17.4097,205200.0
2011-04-12 15:00:00,19.32,19.32,19.3,19.3,222000.0,17.4097,17.4097,17.3916,17.3916,222000.0
2011-04-12 15:05:00,19.3,19.31,19.27,19.27,427600.0,17.3916,17.4007,17.3646,17.3646,427600.0
2011-04-12 15:10:00,19.27,19.3,19.27,19.29,256400.0,17.3646,17.3916,17.3646,17.3826,256400.0
2011-04-12 15:15:00,19.29,19.29,19.28,19.29,162000.0,17.3826,17.3826,17.3736,17.3826,162000.0
2011-04-12 15:20:00,19.29,19.3,19.28,19.28,335600.0,17.3826,17.3916,17.3736,17.3736,335600.0
2011-04-12 15:25:00,19.28,19.29,19.27,19.28,557200.0,17.3736,17.3826,17.3646,17.3736,557200.0
2011-04-12 15:30:00,19.28,19.28,19.25,19.26,446000.0,17.3736,17.3736,17.3466,17.3556,446000.0
2011-04-12 15:35:00,19.26,19.28,19.26,19.26,386000.0,17.3556,17.3736,17.3556,17.3556,386000.0
2011-04-12 15:40:00,19.26,19.28,19.25,19.26,234800.0,17.3556,17.3736,17.3466,17.3556,234800.0
2011-04-12 15:45:00,19.26,19.29,19.25,19.28,478800.0,17.3556,17.3826,17.3466,17.3736,478800.0
2011-04-12 15:50:00,19.28,19.31,19.28,19.3,476400.0,17.3736,17.4007,17.3736,17.3916,476400.0
2011-04-12 15:55:00,19.3,19.3,19.25,19.26,1110000.0,17.3916,17.3916,17.3466,17.3556,1110000.0
2011-04-13 09:30:00,19.34,19.38,19.32,19.33,447200.0,17.4277,17.4637,17.4097,17.4187,447200.0
2011-04-13 09:35:00,19.33,19.39,19.31,19.38,317600.0,17.4187,17.4727,17.4007,17.4637,317600.0
2011-04-13 09:40:00,19.39,19.4,19.35,19.39,217600.0,17.4727,17.4818,17.4367,17.4727,217600.0
2011-04-13 09:45:00,19.39,19.41,19.36,19.38,262400.0,17.4727,17.4908,17.4457,17.4637,262400.0
2011-04-13 09:50:00,19.38,19.45,19.37,19.45,250000.0,17.4637,17.5268,17.4547,17.5268,250000.0
2011-04-13 09:55:00,19.45,19.47,19.43,19.44,299600.0,17.5268,17.5448,17.5088,17.5178,299600.0
2011-04-13 10:00:00,19.44,19.45,19.37,19.39,556000.0,17.5178,17.5268,17.4547,17.4727,556000.0
2011-04-13 10:05:00,19.38,19.43,19.38,19.4,308000.0,17.4637,17.5088,17.4637,17.4818,308000.0
2011-04-13 10:10:00,19.4,19.44,19.39,19.41,168000.0,17.4818,17.5178,17.4727,17.4908,168000.0
2011-04-13 10:15:00,19.41,19.46,19.41,19.43,218800.0,17.4908,17.5358,17.4908,17.5088,218800.0
2011-04-13 10:20:00,19.44,19.45,19.4,19.45,306800.0,17.5178,17.5268,17.4818,17.5268,306800.0
2011-04-13 10:25:00,19.45,19.48,19.45,19.47,248800.0,17.5268,17.5538,17.5268,17.5448,248800.0
2011-04-13 10:30:00,19.47,19.47,19.44,19.45,140800.0,17.5448,17.5448,17.5178,17.5268,140800.0
2011-04-13 10:35:00,19.45,19.46,19.43,19.45,163200.0,17.5268,17.5358,17.5088,17.5268,163200.0
2011-04-13 10:40:00,19.45,19.48,19.45,19.47,327600.0,17.5268,17.5538,17.5268,17.5448,327600.0
2011-04-13 10:45:00,19.47,19.49,19.44,19.48,275200.0,17.5448,17.5629,17.5178,17.5538,275200.0
2011-04-13 10:50:00,19.48,19.49,19.47,19.48,122400.0,17.5538,17.5629,17.5448,17.5538,122400.0
2011-04-13 10:55:00,19.48,19.49,19.47,19.48,207200.0,17.5538,17.5629,17.5448,17.5538,207200.0
2011-04-13 11:00:00,19.48,19.49,19.47,19.48,230400.0,17.5538,17.5629,17.5448,17.5538,230400.0
2011-04-13 11:05:00,19.48,19.49,19.47,19.49,146800.0,17.5538,17.5629,17.5448,17.5629,146800.0
2011-04-13 11:10:00,19.49,19.5,19.48,19.49,341200.0,17.5629,17.5719,17.5538,17.5629,341200.0
2011-04-13 11:15:00,19.49,19.5,19.47,19.49,238000.0,17.5629,17.5719,17.5448,17.5629,238000.0
2011-04-13 11:20:00,19.5,19.5,19.48,19.49,227600.0,17.5719,17.5719,17.5538,17.5629,227600.0
2011-04-13 11:25:00,19.49,19.5,19.47,19.48,119600.0,17.5629,17.5719,17.5448,17.5538,119600.0
2011-04-13 11:30:00,19.47,19.49,19.47,19.48,79200.0,17.5448,17.5629,17.5448,17.5538,79200.0
2011-04-13 11:35:00,19.48,19.48,19.45,19.45,174400.0,17.5538,17.5538,17.5268,17.5268,174400.0
2011-04-13 11:40:00,19.44,19.46,19.43,19.43,159200.0,17.5178,17.5358,17.5088,17.5088,159200.0
2011-04-13 11:45:00,19.43,19.43,19.39,19.4,142000.0,17.5088,17.5088,17.4727,17.4818,142000.0
2011-04-13 11:50:00,19.4,19.41,19.38,19.39,223600.0,17.4818,17.4908,17.4637,17.4727,223600.0
2011-04-13 11:55:00,19.39,19.39,19.36,19.36,193600.0,17.4727,17.4727,17.4457,17.4457,193600.0
2011-04-13 12:00:00,19.36,19.38,19.35,19.35,170000.0,17.4457,17.4637,17.4367,17.4367,170000.0
2011-04-13 12:05:00,19.36,19.38,19.35,19.38,208800.0,17.4457,17.4637,17.4367,17.4637,208800.0
2011-04-13 12:10:00,19.39,19.4,19.38,19.38,84800.0,17.4727,17.4818,17.4637,17.4637,84800.0
2011-04-13 12:15:00,19.38,19.4,19.38,19.38,96000.0,17.4637,17.4818,17.4637,17.4637,96000.0
2011-04-13 12:20:00,19.38,19.4,19.38,19.39,136400.0,17.4637,17.4818,17.4637,17.4727,136400.0
2011-04-13 12:25:00,19.39,19.39,19.38,19.38,102000.0,17.4727,17.4727,17.4637,17.4637,102000.0
2011-04-13 12:30:00,19.38,19.38,19.36,19.36,255600.0,17.4637,17.4637,17.4457,17.4457,255600.0
2011-04-13 12:35:00,19.36,19.36,19.32,19.34,143600.0,17.4457,17.4457,17.4097,17.4277,143600.0
2011-04-13 12:40:00,19.34,19.35,19.32,19.32,119200.0,17.4277,17.4367,17.4097,17.4097,119200.0
2011-04-13 12:45:00,19.33,19.38,19.32,19.36,208800.0,17.4187,17.4637,17.4097,17.4457,208800.0
2011-04-13 12:50:00,19.37,19.39,19.37,19.37,103600.0,17.4547,17.4727,17.4547,17.4547,103600.0
2011-04-13 12:55:00,19.38,19.38,19.35,19.36,65200.0,17.4637,17.4637,17.4367,17.4457,65200.0
2011-04-13 13:00:00,19.36,19.39,19.35,19.39,183600.0,17.4457,17.4727,17.4367,17.4727,183600.0
2011-04-13 13:05:00,19.38,19.38,19.36,19.38,104400.0,17.4637,17.4637,17.4457,17.4637,104400.0
2011-04-13 13:10:00,19.37,19.39,19.36,19.37,86400.0,17.4547,17.4727,17.4457,17.4547,86400.0
2011-04-13 13:15:00,19.37,19.4,19.37,19.38,95600.0,17.4547,17.4818,17.4547,17.4637,95600.0
2011-04-13 13:20:00,19.38,19.39,19.38,19.38,90400.0,17.4637,17.4727,17.4637,17.4637,90400.0
2011-04-13 13:25:00,19.38,19.39,19.38,19.38,79200.0,17.4637,17.4727,17.4637,17.4637,79200.0
2011-04-13 13:30:00,19.38,19.4,19.37,19.38,87600.0,17.4637,17.4818,17.4547,17.4637,87600.0
2011-04-13 13:35:00,19.38,19.38,19.37,19.38,59600.0,17.4637,17.4637,17.4547,17.4637,59600.0
2011-04-13 13:40:00,19.38,19.39,19.37,19.38,90800.0,17.4637,17.4727,17.4547,17.4637,90800.0
2011-04-13 13:45:00,19.38,19.38,19.37,19.38,104800.0,17.4637,17.4637,17.4547,17.4637,104800.0
2011-04-13 13:50:00,19.38,19.38,19.37,19.38,101600.0,17.4637,17.4637,17.4547,17.4637,101600.0
2011-04-13 13:55:00,19.38,19.38,19.36,19.37,405200.0,17.4637,17.4637,17.4457,17.4547,405200.0
2011-04-13 14:00:00,19.38,19.38,19.36,19.36,80000.0,17.4637,17.4637,17.4457,17.4457,80000.0
2011-04-13 14:05:00,19.36,19.36,19.35,19.35,172800.0,17.4457,17.4457,17.4367,17.4367,172800.0
2011-04-13 14:10:00,19.35,19.36,19.34,19.34,206400.0,17.4367,17.4457,17.4277,17.4277,206400.0
2011-04-13 14:15:00,19.34,19.34,19.32,19.33,140400.0,17.4277,17.4277,17.4097,17.4187,140400.0
2011-04-13 14:20:00,19.33,19.38,19.33,19.38,112000.0,17.4187,17.4637,17.4187,17.4637,112000.0
2011-04-13 14:25:00,19.37,19.39,19.36,19.38,161200.0,17.4547,17.4727,17.4457,17.4637,161200.0
2011-04-13 14:30:00,19.38,19.39,19.37,19.37,106800.0,17.4637,17.4727,17.4547,17.4547,106800.0
2011-04-13 14:35:00,19.38,19.38,19.36,19.36,128400.0,17.4637,17.4637,17.4457,17.4457,128400.0
2011-04-13 14:40:00,19.36,19.37,19.35,19.35,172800.0,17.4457,17.4547,17.4367,17.4367,172800.0
2011-04-13 14:45:00,19.36,19.36,19.32,19.33,167200.0,17.4457,17.4457,17.4097,17.4187,167200.0
2011-04-13 14:50:00,19.33,19.34,19.31,19.33,140800.0,17.4187,17.4277,17.4007,17.4187,140800.0
2011-04-13 14:55:00,19.33,19.33,19.31,19.32,134400.0,17.4187,17.4187,17.4007,17.4097,134400.0
2011-04-13 15:00:00,19.32,19.35,19.32,19.33,203600.0,17.4097,17.4367,17.4097,17.4187,203600.0
2011-04-13 15:05:00,19.33,19.34,19.32,19.32,170400.0,17.4187,17.4277,17.4097,17.4097,170400.0
2011-04-13 15:10:00,19.32,19.33,19.3,19.31,156800.0,17.4097,17.4187,17.3916,17.4007,156800.0
2011-04-13 15:15:00,19.31,19.34,19.3,19.34,197600.0,17.4007,17.4277,17.3916,17.4277,197600.0
2011-04-13 15:20:00,19.34,19.36,19.33,19.36,136000.0,17.4277,17.4457,17.4187,17.4457,136000.0
2011-04-13 15:25:00,19.36,19.36,19.33,19.34,199200.0,17.4457,17.4457,17.4187,17.4277,199200.0
2011-04-13 15:30:00,19.34,19.35,19.33,19.34,208000.0,17.4277,17.4367,17.4187,17.4277,208000.0
2011-04-13 15:35:00,19.34,19.36,19.32,19.36,185600.0,17.4277,17.4457,17.4097,17.4457,185600.0
2011-04-13 15:40:00,19.36,19.38,19.35,19.37,255600.0,17.4457,17.4637,17.4367,17.4547,255600.0
2011-04-13 15:45:00,19.37,19.37,19.35,19.35,441600.0,17.4547,17.4547,17.4367,17.4367,441600.0
2011-04-13 15:50:00,19.35,19.36,19.34,19.36,468400.0,17.4367,17.4457,17.4277,17.4457,468400.0
2011-04-13 15:55:00,19.36,19.38,19.35,19.37,546400.0,17.4457,17.4637,17.4367,17.4547,546400.0
2011-04-14 09:30:00,19.29,19.32,19.15,19.21,506400.0,17.3826,17.4097,17.2565,17.3105,506400.0
2011-04-14 09:35:00,19.22,19.24,19.16,19.23,383600.0,17.3196,17.3376,17.2655,17.3286,383600.0
2011-04-14 09:40:00,19.23,19.24,19.11,19.13,409200.0,17.3286,17.3376,17.2204,17.2385,409200.0
2011-04-14 09:45:00,19.13,19.16,19.08,19.1,355600.0,17.2385,17.2655,17.1934,17.2114,355600.0
2011-04-14 09:50:00,19.09,19.17,19.08,19.12,224400.0,17.2024,17.2745,17.1934,17.2294,224400.0
2011-04-14 09:55:00,19.12,19.16,19.1,19.15,166400.0,17.2294,17.2655,17.2114,17.2565,166400.0
2011-04-14 10:00:00,19.15,19.15,19.1,19.11,137200.0,17.2565,17.2565,17.2114,17.2204,137200.0
2011-04-14 10:05:00,19.11,19.12,19.09,19.1,165600.0,17.2204,17.2294,17.2024,17.2114,165600.0
2011-04-14 10:10:00,19.1,19.11,19.08,19.08,172000.0,17.2114,17.2204,17.1934,17.1934,172000.0
2011-04-14 10:15:00,19.08,19.11,19.08,19.09,191600.0,17.1934,17.2204,17.1934,17.2024,191600.0
2011-04-14 10:20:00,19.09,19.1,19.07,19.08,287600.0,17.2024,17.2114,17.1844,17.1934,287600.0
2011-04-14 10:25:00,19.08,19.08,19.04,19.06,376000.0,17.1934,17.1934,17.1573,17.1754,376000.0
2011-04-14 10:30:00,19.06,19.07,19.05,19.06,187600.0,17.1754,17.1844,17.1664,17.1754,187600.0
2011-04-14 10:35:00,19.06,19.08,19.06,19.07,189600.0,17.1754,17.1934,17.1754,17.1844,189600.0
2011-04-14 10:40:00,19.07,19.08,19.06,19.07,211600.0,17.1844,17.1934,17.1754,17.1844,211600.0
2011-04-14 10:45:00,19.07,19.1,19.07,19.09,137200.0,17.1844,17.2114,17.1844,17.2024,137200.0
2011-04-14 10:50:00,19.09,19.11,19.08,19.09,159200.0,17.2024,17.2204,17.1934,17.2024,159200.0
2011-04-14 10:55:00,19.09,19.12,19.09,19.1,165600.0,17.2024,17.2294,17.2024,17.2114,165600.0
2011-04-14 11:00:00,19.1,19.13,19.1,19.13,156400.0,17.2114,17.2385,17.2114,17.2385,156400.0
2011-04-14 11:05:00,19.13,19.14,19.12,19.14,125200.0,17.2385,17.2475,17.2294,17.2475,125200.0
2011-04-14 11:10:00,19.13,19.14,19.1,19.11,317600.0,17.2385,17.2475,17.2114,17.2204,317600.0
2011-04-14 11:15:00,19.1,19.12,19.09,19.12,178400.0,17.2114,17.2294,17.2024,17.2294,178400.0
2011-04-14 11:20:00,19.12,19.14,19.1,19.1,99600.0,17.2294,17.2475,17.2114,17.2114,99600.0
2011-04-14 11:25:00,19.1,19.13,19.1,19.13,117200.0,17.2114,17.2385,17.2114,17.2385,117200.0
2011-04-14 11:30:00,19.13,19.14,19.11,19.11,130400.0,17.2385,17.2475,17.2204,17.2204,130400.0
2011-04-14 11:35:00,19.11,19.12,19.1,19.11,163600.0,17.2204,17.2294,17.2114,17.2204,163600.0
2011-04-14 11:40:00,19.1,19.11,19.08,19.09,179600.0,17.2114,17.2204,17.1934,17.2024,179600.0
2011-04-14 11:45:00,19.09,19.1,19.09,19.09,128800.0,17.2024,17.2114,17.2024,17.2024,128800.0
2011-04-14 11:50:00,19.09,19.11,19.09,19.1,66800.0,17.2024,17.2204,17.2024,17.2114,66800.0
2011-04-14 11:55:00,19.11,19.14,19.11,19.13,85600.0,17.2204,17.2475,17.2204,17.2385,85600.0
2011-04-14 12:00:00,19.14,19.14,19.11,19.14,87600.0,17.2475,17.2475,17.2204,17.2475,87600.0
2011-04-14 12:05:00,19.14,19.15,19.13,19.13,65200.0,17.2475,17.2565,17.2385,17.2385,65200.0
2011-04-14 12:10:00,19.13,19.18,19.13,19.18,167200.0,17.2385,17.2835,17.2385,17.2835,167200.0
2011-04-14 12:15:00,19.18,19.18,19.14,19.15,65200.0,17.2835,17.2835,17.2475,17.2565,65200.0
2011-04-14 12:20:00,19.15,19.15,19.13,19.14,59200.0,17.2565,17.2565,17.2385,17.2475,59200.0
2011-04-14 12:25:00,19.13,19.15,19.13,19.15,52000.0,17.2385,17.2565,17.2385,17.2565,52000.0
2011-04-14 12:30:00,19.16,19.16,19.15,19.15,64400.0,17.2655,17.2655,17.2565,17.2565,64400.0
2011-04-14 12:35:00,19.15,19.15,19.13,19.13,81600.0,17.2565,17.2565,17.2385,17.2385,81600.0
2011-04-14 12:40:00,19.13,19.13,19.11,19.12,60400.0,17.2385,17.2385,17.2204,17.2294,60400.0
2011-04-14 12:45:00,19.12,19.14,19.11,19.13,55600.0,17.2294,17.2475,17.2204,17.2385,55600.0
2011-04-14 12:50:00,19.14,19.15,19.12,19.15,322000.0,17.2475,17.2565,17.2294,17.2565,322000.0
2011-04-14 12:55:00,19.15,19.15,19.13,19.14,242400.0,17.2565,17.2565,17.2385,17.2475,242400.0
2011-04-14 13:00:00,19.14,19.16,19.13,19.16,66000.0,17.2475,17.2655,17.2385,17.2655,66000.0
2011-04-14 13:05:00,19.17,19.17,19.16,19.16,117600.0,17.2745,17.2745,17.2655,17.2655,117600.0
2011-04-14 13:10:00,19.16,19.16,19.15,19.15,48000.0,17.2655,17.2655,17.2565,17.2565,48000.0
2011-04-14 13:15:00,19.15,19.16,19.13,19.13,125200.0,17.2565,17.2655,17.2385,17.2385,125200.0
2011-04-14 13:20:00,19.14,19.15,19.14,19.15,55200.0,17.2475,17.2565,17.2475,17.2565,55200.0
2011-04-14 13:25:00,19.15,19.16,19.14,19.16,78800.0,17.2565,17.2655,17.2475,17.2655,78800.0
2011-04-14 13:30:00,19.16,19.17,19.14,19.15,118800.0,17.2655,17.2745,17.2475,17.2565,118800.0
2011-04-14 13:35:00,19.15,19.16,19.14,19.14,54000.0,17.2565,17.2655,17.2475,17.2475,54000.0
2011-04-14 13:40:00,19.14,19.14,19.11,19.12,74000.0,17.2475,17.2475,17.2204,17.2294,74000.0
2011-04-14 13:45:00,19.11,19.11,19.1,19.11,83200.0,17.2204,17.2204,17.2114,17.2204,83200.0
2011-04-14 13:50:00,19.11,19.13,19.11,19.12,211600.0,17.2204,17.2385,17.2204,17.2294,211600.0
2011-04-14 13:55:00,19.12,19.13,19.12,19.12,67600.0,17.2294,17.2385,17.2294,17.2294,67600.0
2011-04-14 14:00:00,19.12,19.14,19.12,19.13,100400.0,17.2294,17.2475,17.2294,17.2385,100400.0
2011-04-14 14:05:00,19.13,19.13,19.12,19.12,172800.0,17.2385,17.2385,17.2294,17.2294,172800.0
2011-04-14 14:10:00,19.12,19.12,19.11,19.12,255200.0,17.2294,17.2294,17.2204,17.2294,255200.0
2011-04-14 14:15:00,19.12,19.12,19.11,19.12,124400.0,17.2294,17.2294,17.2204,17.2294,124400.0
2011-04-14 14:20:00,19.12,19.13,19.11,19.12,115600.0,17.2294,17.2385,17.2204,17.2294,115600.0
2011-04-14 14:25:00,19.12,19.13,19.1,19.11,144800.0,17.2294,17.2385,17.2114,17.2204,144800.0
2011-04-14 14:30:00,19.11,19.11,19.08,19.08,473600.0,17.2204,17.2204,17.1934,17.1934,473600.0
2011-04-14 14:35:00,19.08,19.09,19.07,19.08,232000.0,17.1934,17.2024,17.1844,17.1934,232000.0
2011-04-14 14:40:00,19.09,19.09,19.07,19.07,144800.0,17.2024,17.2024,17.1844,17.1844,144800.0
2011-04-14 14:45:00,19.07,19.08,19.07,19.08,142800.0,17.1844,17.1934,17.1844,17.1934,142800.0
2011-04-14 14:50:00,19.08,19.09,19.07,19.07,143600.0,17.1934,17.2024,17.1844,17.1844,143600.0
2011-04-14 14:55:00,19.08,19.09,19.07,19.08,121600.0,17.1934,17.2024,17.1844,17.1934,121600.0
2011-04-14 15:00:00,19.08,19.11,19.07,19.1,310400.0,17.1934,17.2204,17.1844,17.2114,310400.0
2011-04-14 15:05:00,19.11,19.12,19.1,19.11,128000.0,17.2204,17.2294,17.2114,17.2204,128000.0
2011-04-14 15:10:00,19.11,19.13,19.1,19.12,125200.0,17.2204,17.2385,17.2114,17.2294,125200.0
2011-04-14 15:15:00,19.12,19.13,19.11,19.12,180400.0,17.2294,17.2385,17.2204,17.2294,180400.0
2011-04-14 15:20:00,19.12,19.13,19.1,19.1,136800.0,17.2294,17.2385,17.2114,17.2114,136800.0
2011-04-14 15:25:00,19.1,19.11,19.08,19.08,216000.0,17.2114,17.2204,17.1934,17.1934,216000.0
2011-04-14 15:30:00,19.08,19.09,19.07,19.09,208000.0,17.1934,17.2024,17.1844,17.2024,208000.0
2011-04-14 15:35:00,19.09,19.09,19.08,19.09,311200.0,17.2024,17.2024,17.1934,17.2024,311200.0
2011-04-14 15:40:00,19.09,19.09,19.05,19.06,308400.0,17.2024,17.2024,17.1664,17.1754,308400.0
2011-04-14 15:45:00,19.05,19.08,19.04,19.07,588400.0,17.1664,17.1934,17.1573,17.1844,588400.0
2011-04-14 15:50:00,19.08,19.11,19.07,19.09,585200.0,17.1934,17.2204,17.1844,17.2024,585200.0
2011-04-14 15:55:00,19.09,19.09,19.06,19.08,829600.0,17.2024,17.2024,17.1754,17.1934,829600.0
2011-04-15 09:30:00,19.12,19.21,19.1,19.15,1265200.0,17.2294,17.3105,17.2114,17.2565,1265200.0
2011-04-15 09:35:00,19.17,19.2,19.12,19.13,305600.0,17.2745,17.3015,17.2294,17.2385,305600.0
2011-04-15 09:40:00,19.13,19.13,19.1,19.1,246000.0,17.2385,17.2385,17.2114,17.2114,246000.0
2011-04-15 09:45:00,19.11,19.13,19.08,19.11,160400.0,17.2204,17.2385,17.1934,17.2204,160400.0
2011-04-15 09:50:00,19.11,19.14,19.11,19.12,76000.0,17.2204,17.2475,17.2204,17.2294,76000.0
2011-04-15 09:55:00,19.11,19.12,19.09,19.1,202000.0,17.2204,17.2294,17.2024,17.2114,202000.0
2011-04-15 10:00:00,19.11,19.14,19.09,19.14,549200.0,17.2204,17.2475,17.2024,17.2475,549200.0
2011-04-15 10:05:00,19.14,19.16,19.13,19.13,258400.0,17.2475,17.2655,17.2385,17.2385,258400.0
2011-04-15 10:10:00,19.13,19.15,19.13,19.14,118000.0,17.2385,17.2565,17.2385,17.2475,118000.0
2011-04-15 10:15:00,19.14,19.17,19.13,19.16,251200.0,17.2475,17.2745,17.2385,17.2655,251200.0
2011-04-15 10:20:00,19.16,19.19,19.15,19.18,126800.0,17.2655,17.2925,17.2565,17.2835,126800.0
2011-04-15 10:25:00,19.18,19.22,19.18,19.21,263200.0,17.2835,17.3196,17.2835,17.3105,263200.0
2011-04-15 10:30:00,19.21,19.25,19.18,19.21,387600.0,17.3105,17.3466,17.2835,17.3105,387600.0
2011-04-15 10:35:00,19.21,19.23,19.2,19.23,201200.0,17.3105,17.3286,17.3015,17.3286,201200.0
2011-04-15 10:40:00,19.23,19.25,19.22,19.24,210000.0,17.3286,17.3466,17.3196,17.3376,210000.0
2011-04-15 10:45:00,19.24,19.25,19.16,19.17,301200.0,17.3376,17.3466,17.2655,17.2745,301200.0
2011-04-15 10:50:00,19.17,19.21,19.16,19.19,248000.0,17.2745,17.3105,17.2655,17.2925,248000.0
2011-04-15 10:55:00,19.19,19.19,19.16,19.18,111200.0,17.2925,17.2925,17.2655,17.2835,111200.0
2011-04-15 11:00:00,19.18,19.2,19.18,19.18,87600.0,17.2835,17.3015,17.2835,17.2835,87600.0
2011-04-15 11:05:00,19.18,19.18,19.16,19.17,58000.0,17.2835,17.2835,17.2655,17.2745,58000.0
2011-04-15 11:10:00,19.17,19.18,19.15,19.15,101200.0,17.2745,17.2835,17.2565,17.2565,101200.0
2011-04-15 11:15:00,19.16,19.18,19.15,19.15,98000.0,17.2655,17.2835,17.2565,17.2565,98000.0
2011-04-15 11:20:00,19.15,19.17,19.14,19.14,155200.0,17.2565,17.2745,17.2475,17.2475,155200.0
2011-04-15 11:25:00,19.14,19.17,19.14,19.14,143200.0,17.2475,17.2745,17.2475,17.2475,143200.0
2011-04-15 11:30:00,19.14,19.16,19.14,19.16,51200.0,17.2475,17.2655,17.2475,17.2655,51200.0
2011-04-15 11:35:00,19.16,19.17,19.15,19.16,74800.0,17.2655,17.2745,17.2565,17.2655,74800.0
2011-04-15 11:40:00,19.16,19.17,19.15,19.15,87600.0,17.2655,17.2745,17.2565,17.2565,87600.0
2011-04-15 11:45:00,19.15,19.16,19.15,19.16,70800.0,17.2565,17.2655,17.2565,17.2655,70800.0
2011-04-15 11:50:00,19.16,19.16,19.15,19.15,60000.0,17.2655,17.2655,17.2565,17.2565,60000.0
2011-04-15 11:55:00,19.15,19.17,19.14,19.16,64400.0,17.2565,17.2745,17.2475,17.2655,64400.0
2011-04-15 12:00:00,19.16,19.18,19.16,19.18,31200.0,17.2655,17.2835,17.2655,17.2835,31200.0
2011-04-15 12:05:00,19.17,19.18,19.17,19.17,26000.0,17.2745,17.2835,17.2745,17.2745,26000.0
2011-04-15 12:10:00,19.17,19.2,19.17,19.2,154000.0,17.2745,17.3015,17.2745,17.3015,154000.0
2011-04-15 12:15:00,19.2,19.22,19.2,19.22,110400.0,17.3015,17.3196,17.3015,17.3196,110400.0
2011-04-15 12:20:00,19.21,19.22,19.19,19.2,69200.0,17.3105,17.3196,17.2925,17.3015,69200.0
2011-04-15 12:25:00,19.21,19.22,19.2,19.22,74000.0,17.3105,17.3196,17.3015,17.3196,74000.0
2011-04-15 12:30:00,19.22,19.23,19.21,19.22,182000.0,17.3196,17.3286,17.3105,17.3196,182000.0
2011-04-15 12:35:00,19.22,19.24,19.22,19.24,86400.0,17.3196,17.3376,17.3196,17.3376,86400.0
2011-04-15 12:40:00,19.24,19.25,19.23,19.24,103200.0,17.3376,17.3466,17.3286,17.3376,103200.0
2011-04-15 12:45:00,19.25,19.25,19.24,19.25,83600.0,17.3466,17.3466,17.3376,17.3466,83600.0
2011-04-15 12:50:00,19.25,19.25,19.22,19.24,154800.0,17.3466,17.3466,17.3196,17.3376,154800.0
2011-04-15 12:55:00,19.24,19.24,19.23,19.24,192400.0,17.3376,17.3376,17.3286,17.3376,192400.0
2011-04-15 13:00:00,19.24,19.24,19.17,19.2,632400.0,17.3376,17.3376,17.2745,17.3015,632400.0
2011-04-15 13:05:00,19.2,19.21,19.1,19.11,457200.0,17.3015,17.3105,17.2114,17.2204,457200.0
2011-04-15 13:10:00,19.11,19.16,19.09,19.15,267200.0,17.2204,17.2655,17.2024,17.2565,267200.0
2011-04-15 13:15:00,19.15,19.16,19.12,19.14,170400.0,17.2565,17.2655,17.2294,17.2475,170400.0
2011-04-15 13:20:00,19.14,19.14,19.05,19.06,365200.0,17.2475,17.2475,17.1664,17.1754,365200.0
2011-04-15 13:25:00,19.06,19.06,19.02,19.03,441600.0,17.1754,17.1754,17.1393,17.1483,441600.0
2011-04-15 13:30:00,19.03,19.06,19.03,19.06,175600.0,17.1483,17.1754,17.1483,17.1754,175600.0
2011-04-15 13:35:00,19.06,19.1,19.05,19.09,148400.0,17.1754,17.2114,17.1664,17.2024,148400.0
2011-04-15 13:40:00,19.1,19.11,19.08,19.08,172000.0,17.2114,17.2204,17.1934,17.1934,172000.0
2011-04-15 13:45:00,19.08,19.09,19.07,19.08,83600.0,17.1934,17.2024,17.1844,17.1934,83600.0
2011-04-15 13:50:00,19.08,19.09,19.08,19.09,119200.0,17.1934,17.2024,17.1934,17.2024,119200.0
2011-04-15 13:55:00,19.09,19.09,19.06,19.06,113600.0,17.2024,17.2024,17.1754,17.1754,113600.0
2011-04-15 14:00:00,19.06,19.13,19.06,19.12,148800.0,17.1754,17.2385,17.1754,17.2294,148800.0
2011-04-15 14:05:00,19.12,19.12,19.08,19.09,140000.0,17.2294,17.2294,17.1934,17.2024,140000.0
2011-04-15 14:10:00,19.09,19.09,19.06,19.06,126400.0,17.2024,17.2024,17.1754,17.1754,126400.0
2011-04-15 14:15:00,19.06,19.07,19.05,19.05,81200.0,17.1754,17.1844,17.1664,17.1664,81200.0
2011-04-15 14:20:00,19.06,19.08,19.05,19.06,145200.0,17.1754,17.1934,17.1664,17.1754,145200.0
2011-04-15 14:25:00,19.06,19.08,19.06,19.07,140400.0,17.1754,17.1934,17.1754,17.1844,140400.0
2011-04-15 14:30:00,19.07,19.08,19.07,19.08,105200.0,17.1844,17.1934,17.1844,17.1934,105200.0
2011-04-15 14:35:00,19.08,19.13,19.08,19.11,176800.0,17.1934,17.2385,17.1934,17.2204,176800.0
2011-04-15 14:40:00,19.11,19.12,19.11,19.12,191200.0,17.2204,17.2294,17.2204,17.2294,191200.0
2011-04-15 14:45:00,19.12,19.13,19.11,19.12,135200.0,17.2294,17.2385,17.2204,17.2294,135200.0
2011-04-15 14:50:00,19.12,19.14,19.11,19.13,202400.0,17.2294,17.2475,17.2204,17.2385,202400.0
2011-04-15 14:55:00,19.13,19.14,19.12,19.13,102000.0,17.2385,17.2475,17.2294,17.2385,102000.0
2011-04-15 15:00:00,19.13,19.13,19.11,19.13,87200.0,17.2385,17.2385,17.2204,17.2385,87200.0
2011-04-15 15:05:00,19.13,19.14,19.11,19.12,106800.0,17.2385,17.2475,17.2204,17.2294,106800.0
2011-04-15 15:10:00,19.12,19.13,19.1,19.11,87200.0,17.2294,17.2385,17.2114,17.2204,87200.0
2011-04-15 15:15:00,19.11,19.11,19.05,19.05,192400.0,17.2204,17.2204,17.1664,17.1664,192400.0
2011-04-15 15:20:00,19.05,19.06,19.02,19.04,320800.0,17.1664,17.1754,17.1393,17.1573,320800.0
2011-04-15 15:25:00,19.04,19.04,19.02,19.02,345200.0,17.1573,17.1573,17.1393,17.1393,345200.0
2011-04-15 15:30:00,19.02,19.04,19.02,19.04,285200.0,17.1393,17.1573,17.1393,17.1573,285200.0
2011-04-15 15:35:00,19.04,19.05,19.03,19.05,195200.0,17.1573,17.1664,17.1483,17.1664,195200.0
2011-04-15 15:40:00,19.06,19.08,19.05,19.07,332400.0,17.1754,17.1934,17.1664,17.1844,332400.0
2011-04-15 15:45:00,19.06,19.07,19.05,19.06,244800.0,17.1754,17.1844,17.1664,17.1754,244800.0
2011-04-15 15:50:00,19.06,19.09,19.06,19.09,388800.0,17.1754,17.2024,17.1754,17.2024,388800.0
2011-04-15 15:55:00,19.09,19.12,19.08,19.12,1353600.0,17.2024,17.2294,17.1934,17.2294,1353600.0
2011-04-18 09:30:00,18.9,18.98,18.89,18.94,389600.0,17.0312,17.1033,17.0222,17.0672,389600.0
2011-04-18 09:35:00,18.93,18.98,18.92,18.93,258800.0,17.0582,17.1033,17.0492,17.0582,258800.0
2011-04-18 09:40:00,18.93,19.01,18.92,19.0,236800.0,17.0582,17.1303,17.0492,17.1213,236800.0
2011-04-18 09:45:00,18.99,19.08,18.98,19.04,344000.0,17.1123,17.1934,17.1033,17.1573,344000.0
2011-04-18 09:50:00,19.04,19.04,18.99,19.0,169600.0,17.1573,17.1573,17.1123,17.1213,169600.0
2011-04-18 09:55:00,19.0,19.08,18.99,19.05,207600.0,17.1213,17.1934,17.1123,17.1664,207600.0
2011-04-18 10:00:00,19.05,19.06,18.98,19.03,284000.0,17.1664,17.1754,17.1033,17.1483,284000.0
2011-04-18 10:05:00,19.03,19.05,18.97,18.98,320800.0,17.1483,17.1664,17.0943,17.1033,320800.0
2011-04-18 10:10:00,18.98,19.04,18.96,18.99,231600.0,17.1033,17.1573,17.0853,17.1123,231600.0
2011-04-18 10:15:00,18.99,19.04,18.98,19.04,222800.0,17.1123,17.1573,17.1033,17.1573,222800.0
2011-04-18 10:20:00,19.04,19.07,19.03,19.03,211600.0,17.1573,17.1844,17.1483,17.1483,211600.0
2011-04-18 10:25:00,19.03,19.03,18.99,19.01,148000.0,17.1483,17.1483,17.1123,17.1303,148000.0
2011-04-18 10:30:00,19.01,19.03,19.0,19.0,109200.0,17.1303,17.1483,17.1213,17.1213,109200.0
2011-04-18 10:35:00,19.0,19.01,18.97,18.98,148800.0,17.1213,17.1303,17.0943,17.1033,148800.0
2011-04-18 10:40:00,18.97,18.98,18.93,18.93,255600.0,17.0943,17.1033,17.0582,17.0582,255600.0
2011-04-18 10:45:00,18.93,18.94,18.91,18.94,296800.0,17.0582,17.0672,17.0402,17.0672,296800.0
2011-04-18 10:50:00,18.94,18.96,18.93,18.94,136400.0,17.0672,17.0853,17.0582,17.0672,136400.0
2011-04-18 10:55:00,18.94,18.96,18.92,18.93,190800.0,17.0672,17.0853,17.0492,17.0582,190800.0
2011-04-18 11:00:00,18.92,18.95,18.91,18.91,206000.0,17.0492,17.0762,17.0402,17.0402,206000.0
2011-04-18 11:05:00,18.91,18.96,18.9,18.95,203600.0,17.0402,17.0853,17.0312,17.0762,203600.0
2011-04-18 11:10:00,18.95,18.98,18.93,18.93,184800.0,17.0762,17.1033,17.0582,17.0582,184800.0
2011-04-18 11:15:00,18.93,18.94,18.92,18.93,157200.0,17.0582,17.0672,17.0492,17.0582,157200.0
2011-04-18 11:20:00,18.93,18.95,18.93,18.93,149600.0,17.0582,17.0762,17.0582,17.0582,149600.0
2011-04-18 11:25:00,18.93,18.96,18.93,18.96,108800.0,17.0582,17.0853,17.0582,17.0853,108800.0
2011-04-18 11:30:00,18.96,18.97,18.93,18.97,234800.0,17.0853,17.0943,17.0582,17.0943,234800.0
2011-04-18 11:35:00,18.97,18.98,18.95,18.95,130000.0,17.0943,17.1033,17.0762,17.0762,130000.0
2011-04-18 11:40:00,18.95,18.97,18.91,18.92,285200.0,17.0762,17.0943,17.0402,17.0492,285200.0
2011-04-18 11:45:00,18.92,18.93,18.88,18.89,157600.0,17.0492,17.0582,17.0132,17.0222,157600.0
2011-04-18 11:50:00,18.9,18.91,18.89,18.9,102400.0,17.0312,17.0402,17.0222,17.0312,102400.0
2011-04-18 11:55:00,18.9,18.91,18.88,18.88,100800.0,17.0312,17.0402,17.0132,17.0132,100800.0
2011-04-18 12:00:00,18.88,18.89,18.86,18.89,263200.0,17.0132,17.0222,16.9951,17.0222,263200.0
2011-04-18 12:05:00,18.89,18.92,18.89,18.91,130800.0,17.0222,17.0492,17.0222,17.0402,130800.0
2011-04-18 12:10:00,18.91,18.92,18.9,18.91,76000.0,17.0402,17.0492,17.0312,17.0402,76000.0
2011-04-18 12:15:00,18.91,18.92,18.9,18.9,71200.0,17.0402,17.0492,17.0312,17.0312,71200.0
2011-04-18 12:20:00,18.9,18.92,18.9,18.91,85200.0,17.0312,17.0492,17.0312,17.0402,85200.0
2011-04-18 12:25:00,18.91,18.91,18.88,18.88,94800.0,17.0402,17.0402,17.0132,17.0132,94800.0
2011-04-18 12:30:00,18.89,18.89,18.87,18.88,82800.0,17.0222,17.0222,17.0042,17.0132,82800.0
2011-04-18 12:35:00,18.88,18.88,18.87,18.88,108000.0,17.0132,17.0132,17.0042,17.0132,108000.0
2011-04-18 12:40:00,18.88,18.88,18.86,18.87,83200.0,17.0132,17.0132,16.9951,17.0042,83200.0
2011-04-18 12:45:00,18.88,18.9,18.87,18.9,70000.0,17.0132,17.0312,17.0042,17.0312,70000.0
2011-04-18 12:50:00,18.89,18.89,18.88,18.89,122800.0,17.0222,17.0222,17.0132,17.0222,122800.0
2011-04-18 12:55:00,18.89,18.91,18.89,18.91,87200.0,17.0222,17.0402,17.0222,17.0402,87200.0
2011-04-18 13:00:00,18.91,18.91,18.89,18.9,82400.0,17.0402,17.0402,17.0222,17.0312,82400.0
2011-04-18 13:05:00,18.9,18.91,18.9,18.9,68400.0,17.0312,17.0402,17.0312,17.0312,68400.0
2011-04-18 13:10:00,18.9,18.9,18.87,18.88,146400.0,17.0312,17.0312,17.0042,17.0132,146400.0
2011-04-18 13:15:00,18.88,18.88,18.86,18.87,87200.0,17.0132,17.0132,16.9951,17.0042,87200.0
2011-04-18 13:20:00,18.88,18.88,18.86,18.87,110800.0,17.0132,17.0132,16.9951,17.0042,110800.0
2011-04-18 13:25:00,18.87,18.9,18.87,18.9,117600.0,17.0042,17.0312,17.0042,17.0312,117600.0
2011-04-18 13:30:00,18.9,18.91,18.9,18.9,86400.0,17.0312,17.0402,17.0312,17.0312,86400.0
2011-04-18 13:35:00,18.9,18.92,18.9,18.92,49200.0,17.0312,17.0492,17.0312,17.0492,49200.0
2011-04-18 13:40:00,18.92,18.93,18.91,18.93,102400.0,17.0492,17.0582,17.0402,17.0582,102400.0
2011-04-18 13:45:00,18.93,18.93,18.9,18.91,124000.0,17.0582,17.0582,17.0312,17.0402,124000.0
2011-04-18 13:50:00,18.91,18.93,18.9,18.93,140400.0,17.0402,17.0582,17.0312,17.0582,140400.0
2011-04-18 13:55:00,18.93,18.93,18.93,18.93,84000.0,17.0582,17.0582,17.0582,17.0582,84000.0
2011-04-18 14:00:00,18.93,18.93,18.91,18.91,156800.0,17.0582,17.0582,17.0402,17.0402,156800.0
2011-04-18 14:05:00,18.91,18.93,18.91,18.93,183600.0,17.0402,17.0582,17.0402,17.0582,183600.0
2011-04-18 14:10:00,18.93,18.95,18.92,18.95,152000.0,17.0582,17.0762,17.0492,17.0762,152000.0
2011-04-18 14:15:00,18.95,18.95,18.94,18.95,115200.0,17.0762,17.0762,17.0672,17.0762,115200.0
2011-04-18 14:20:00,18.95,18.95,18.93,18.94,349200.0,17.0762,17.0762,17.0582,17.0672,349200.0
2011-04-18 14:25:00,18.94,18.94,18.93,18.94,112400.0,17.0672,17.0672,17.0582,17.0672,112400.0
2011-04-18 14:30:00,18.94,18.94,18.92,18.92,118800.0,17.0672,17.0672,17.0492,17.0492,118800.0
2011-04-18 14:35:00,18.92,18.95,18.92,18.95,131200.0,17.0492,17.0762,17.0492,17.0762,131200.0
2011-04-18 14:40:00,18.95,18.97,18.94,18.97,329200.0,17.0762,17.0943,17.0672,17.0943,329200.0
2011-04-18 14:45:00,18.97,18.99,18.93,18.96,171200.0,17.0943,17.1123,17.0582,17.0853,171200.0
2011-04-18 14:50:00,18.96,18.96,18.93,18.94,117200.0,17.0853,17.0853,17.0582,17.0672,117200.0
2011-04-18 14:55:00,18.95,18.96,18.93,18.94,152000.0,17.0762,17.0853,17.0582,17.0672,152000.0
2011-04-18 15:00:00,18.94,18.96,18.94,18.95,121200.0,17.0672,17.0853,17.0672,17.0762,121200.0
2011-04-18 15:05:00,18.95,18.97,18.93,18.93,184400.0,17.0762,17.0943,17.0582,17.0582,184400.0
2011-04-18 15:10:00,18.93,18.95,18.93,18.95,65200.0,17.0582,17.0762,17.0582,17.0762,65200.0
2011-04-18 15:15:00,18.95,19.0,18.95,19.0,240400.0,17.0762,17.1213,17.0762,17.1213,240400.0
2011-04-18 15:20:00,19.0,19.01,18.99,19.0,132000.0,17.1213,17.1303,17.1123,17.1213,132000.0
2011-04-18 15:25:00,19.0,19.0,18.96,18.96,157600.0,17.1213,17.1213,17.0853,17.0853,157600.0
2011-04-18 15:30:00,18.97,18.97,18.95,18.95,257200.0,17.0943,17.0943,17.0762,17.0762,257200.0
2011-04-18 15:35:00,18.95,18.95,18.9,18.92,423600.0,17.0762,17.0762,17.0312,17.0492,423600.0
2011-04-18 15:40:00,18.92,18.93,18.88,18.89,369600.0,17.0492,17.0582,17.0132,17.0222,369600.0
2011-04-18 15:45:00,18.89,18.93,18.89,18.92,375600.0,17.0222,17.0582,17.0222,17.0492,375600.0
2011-04-18 15:50:00,18.92,18.93,18.89,18.91,487200.0,17.0492,17.0582,17.0222,17.0402,487200.0
2011-04-18 15:55:00,18.91,18.94,18.9,18.92,1003200.0,17.0402,17.0672,17.0312,17.0492,1003200.0
2011-04-19 09:30:00,18.87,18.97,18.86,18.93,367600.0,17.0042,17.0943,16.9951,17.0582,367600.0
2011-04-19 09:35:00,18.93,18.95,18.88,18.9,266400.0,17.0582,17.0762,17.0132,17.0312,266400.0
2011-04-19 09:40:00,18.9,18.92,18.82,18.82,217200.0,17.0312,17.0492,16.9591,16.9591,217200.0
2011-04-19 09:45:00,18.83,18.87,18.82,18.85,186000.0,16.9681,17.0042,16.9591,16.9861,186000.0
2011-04-19 09:50:00,18.85,18.86,18.82,18.82,146400.0,16.9861,16.9951,16.9591,16.9591,146400.0
2011-04-19 09:55:00,18.82,18.84,18.8,18.81,542800.0,16.9591,16.9771,16.9411,16.9501,542800.0
2011-04-19 10:00:00,18.81,18.81,18.79,18.79,146800.0,16.9501,16.9501,16.9321,16.9321,146800.0
2011-04-19 10:05:00,18.8,18.83,18.79,18.83,197200.0,16.9411,16.9681,16.9321,16.9681,197200.0
2011-04-19 10:10:00,18.83,18.91,18.83,18.89,365600.0,16.9681,17.0402,16.9681,17.0222,365600.0
2011-04-19 10:15:00,18.89,18.93,18.89,18.93,80800.0,17.0222,17.0582,17.0222,17.0582,80800.0
2011-04-19 10:20:00,18.92,18.93,18.91,18.92,82000.0,17.0492,17.0582,17.0402,17.0492,82000.0
2011-04-19 10:25:00,18.92,18.97,18.91,18.96,132400.0,17.0492,17.0943,17.0402,17.0853,132400.0
2011-04-19 10:30:00,18.96,18.99,18.93,18.93,345600.0,17.0853,17.1123,17.0582,17.0582,345600.0
2011-04-19 10:35:00,18.93,18.93,18.9,18.9,98800.0,17.0582,17.0582,17.0312,17.0312,98800.0
2011-04-19 10:40:00,18.9,18.93,18.89,18.93,79200.0,17.0312,17.0582,17.0222,17.0582,79200.0
2011-04-19 10:45:00,18.93,18.94,18.91,18.92,102800.0,17.0582,17.0672,17.0402,17.0492,102800.0
2011-04-19 10:50:00,18.93,18.93,18.92,18.92,130800.0,17.0582,17.0582,17.0492,17.0492,130800.0
2011-04-19 10:55:00,18.92,18.93,18.87,18.87,183600.0,17.0492,17.0582,17.0042,17.0042,183600.0
2011-04-19 11:00:00,18.87,18.89,18.85,18.85,74400.0,17.0042,17.0222,16.9861,16.9861,74400.0
2011-04-19 11:05:00,18.86,18.88,18.85,18.85,112000.0,16.9951,17.0132,16.9861,16.9861,112000.0
2011-04-19 11:10:00,18.85,18.86,18.82,18.82,115600.0,16.9861,16.9951,16.9591,16.9591,115600.0
2011-04-19 11:15:00,18.82,18.84,18.82,18.83,125200.0,16.9591,16.9771,16.9591,16.9681,125200.0
2011-04-19 11:20:00,18.83,18.84,18.81,18.82,161200.0,16.9681,16.9771,16.9501,16.9591,161200.0
2011-04-19 11:25:00,18.82,18.82,18.8,18.81,217200.0,16.9591,16.9591,16.9411,16.9501,217200.0
2011-04-19 11:30:00,18.81,18.84,18.81,18.84,59600.0,16.9501,16.9771,16.9501,16.9771,59600.0
2011-04-19 11:35:00,18.84,18.86,18.82,18.83,71200.0,16.9771,16.9951,16.9591,16.9681,71200.0
2011-04-19 11:40:00,18.83,18.83,18.81,18.81,53600.0,16.9681,16.9681,16.9501,16.9501,53600.0
2011-04-19 11:45:00,18.82,18.83,18.81,18.83,228400.0,16.9591,16.9681,16.9501,16.9681,228400.0
2011-04-19 11:50:00,18.83,18.84,18.82,18.83,92800.0,16.9681,16.9771,16.9591,16.9681,92800.0
2011-04-19 11:55:00,18.83,18.86,18.82,18.85,160800.0,16.9681,16.9951,16.9591,16.9861,160800.0
2011-04-19 12:00:00,18.85,18.86,18.84,18.86,128800.0,16.9861,16.9951,16.9771,16.9951,128800.0
2011-04-19 12:05:00,18.86,18.86,18.85,18.85,98800.0,16.9951,16.9951,16.9861,16.9861,98800.0
2011-04-19 12:10:00,18.85,18.87,18.84,18.86,130400.0,16.9861,17.0042,16.9771,16.9951,130400.0
2011-04-19 12:15:00,18.87,18.88,18.86,18.88,49600.0,17.0042,17.0132,16.9951,17.0132,49600.0
2011-04-19 12:20:00,18.88,18.89,18.88,18.88,103200.0,17.0132,17.0222,17.0132,17.0132,103200.0
2011-04-19 12:25:00,18.89,18.91,18.88,18.91,83200.0,17.0222,17.0402,17.0132,17.0402,83200.0
2011-04-19 12:30:00,18.91,18.92,18.89,18.92,246400.0,17.0402,17.0492,17.0222,17.0492,246400.0
2011-04-19 12:35:00,18.92,18.95,18.91,18.95,188000.0,17.0492,17.0762,17.0402,17.0762,188000.0
2011-04-19 12:40:00,18.95,18.96,18.94,18.95,35600.0,17.0762,17.0853,17.0672,17.0762,35600.0
2011-04-19 12:45:00,18.95,18.96,18.93,18.93,91600.0,17.0762,17.0853,17.0582,17.0582,91600.0
2011-04-19 12:50:00,18.93,18.96,18.93,18.93,351600.0,17.0582,17.0853,17.0582,17.0582,351600.0
2011-04-19 12:55:00,18.93,18.94,18.92,18.92,36800.0,17.0582,17.0672,17.0492,17.0492,36800.0
2011-04-19 13:00:00,18.91,18.94,18.91,18.92,196800.0,17.0402,17.0672,17.0402,17.0492,196800.0
2011-04-19 13:05:00,18.92,18.93,18.9,18.92,54800.0,17.0492,17.0582,17.0312,17.0492,54800.0
2011-04-19 13:10:00,18.92,18.93,18.91,18.92,44400.0,17.0492,17.0582,17.0402,17.0492,44400.0
2011-04-19 13:15:00,18.92,18.94,18.92,18.92,343200.0,17.0492,17.0672,17.0492,17.0492,343200.0
2011-04-19 13:20:00,18.92,18.93,18.91,18.93,622400.0,17.0492,17.0582,17.0402,17.0582,622400.0
2011-04-19 13:25:00,18.93,18.94,18.92,18.92,371200.0,17.0582,17.0672,17.0492,17.0492,371200.0
2011-04-19 13:30:00,18.92,18.93,18.91,18.92,104800.0,17.0492,17.0582,17.0402,17.0492,104800.0
2011-04-19 13:35:00,18.92,18.93,18.91,18.92,222400.0,17.0492,17.0582,17.0402,17.0492,222400.0
2011-04-19 13:40:00,18.93,18.93,18.92,18.93,207200.0,17.0582,17.0582,17.0492,17.0582,207200.0
2011-04-19 13:45:00,18.93,18.94,18.91,18.92,211200.0,17.0582,17.0672,17.0402,17.0492,211200.0
2011-04-19 13:50:00,18.93,18.93,18.9,18.91,76000.0,17.0582,17.0582,17.0312,17.0402,76000.0
2011-04-19 13:55:00,18.91,18.91,18.89,18.9,83600.0,17.0402,17.0402,17.0222,17.0312,83600.0
2011-04-19 14:00:00,18.9,18.94,18.9,18.93,166400.0,17.0312,17.0672,17.0312,17.0582,166400.0
2011-04-19 14:05:00,18.93,18.95,18.93,18.95,157200.0,17.0582,17.0762,17.0582,17.0762,157200.0
2011-04-19 14:10:00,18.95,18.95,18.92,18.93,78000.0,17.0762,17.0762,17.0492,17.0582,78000.0
2011-04-19 14:15:00,18.93,18.94,18.93,18.94,34400.0,17.0582,17.0672,17.0582,17.0672,34400.0
2011-04-19 14:20:00,18.94,18.96,18.93,18.96,277600.0,17.0672,17.0853,17.0582,17.0853,277600.0
2011-04-19 14:25:00,18.95,18.96,18.94,18.95,306800.0,17.0762,17.0853,17.0672,17.0762,306800.0
2011-04-19 14:30:00,18.95,18.98,18.94,18.98,123600.0,17.0762,17.1033,17.0672,17.1033,123600.0
2011-04-19 14:35:00,18.98,18.99,18.97,18.98,108000.0,17.1033,17.1123,17.0943,17.1033,108000.0
2011-04-19 14:40:00,18.98,19.0,18.97,18.97,103200.0,17.1033,17.1213,17.0943,17.0943,103200.0
2011-04-19 14:45:00,18.97,18.98,18.96,18.98,135600.0,17.0943,17.1033,17.0853,17.1033,135600.0
2011-04-19 14:50:00,18.98,18.98,18.94,18.94,98400.0,17.1033,17.1033,17.0672,17.0672,98400.0
2011-04-19 14:55:00,18.94,18.96,18.94,18.94,228000.0,17.0672,17.0853,17.0672,17.0672,228000.0
2011-04-19 15:00:00,18.94,18.96,18.93,18.95,269200.0,17.0672,17.0853,17.0582,17.0762,269200.0
2011-04-19 15:05:00,18.95,18.97,18.95,18.95,164400.0,17.0762,17.0943,17.0762,17.0762,164400.0
2011-04-19 15:10:00,18.95,18.97,18.95,18.97,100000.0,17.0762,17.0943,17.0762,17.0943,100000.0
2011-04-19 15:15:00,18.97,18.97,18.96,18.96,154000.0,17.0943,17.0943,17.0853,17.0853,154000.0
2011-04-19 15:20:00,18.96,18.96,18.94,18.94,159200.0,17.0853,17.0853,17.0672,17.0672,159200.0
2011-04-19 15:25:00,18.94,18.96,18.94,18.95,93600.0,17.0672,17.0853,17.0672,17.0762,93600.0
2011-04-19 15:30:00,18.95,18.96,18.94,18.95,84800.0,17.0762,17.0853,17.0672,17.0762,84800.0
2011-04-19 15:35:00,18.95,18.96,18.94,18.94,137600.0,17.0762,17.0853,17.0672,17.0672,137600.0
2011-04-19 15:40:00,18.95,18.96,18.94,18.94,186400.0,17.0762,17.0853,17.0672,17.0672,186400.0
2011-04-19 15:45:00,18.94,18.95,18.92,18.94,344800.0,17.0672,17.0762,17.0492,17.0672,344800.0
2011-04-19 15:50:00,18.94,18.96,18.93,18.94,350400.0,17.0672,17.0853,17.0582,17.0672,350400.0
2011-04-19 15:55:00,18.95,18.99,18.94,18.98,572400.0,17.0762,17.1123,17.0672,17.1033,572400.0
2011-04-20 09:30:00,19.15,19.15,19.1,19.15,454000.0,17.2565,17.2565,17.2114,17.2565,454000.0
2011-04-20 09:35:00,19.15,19.18,19.11,19.16,614800.0,17.2565,17.2835,17.2204,17.2655,614800.0
2011-04-20 09:40:00,19.17,19.19,19.16,19.17,228800.0,17.2745,17.2925,17.2655,17.2745,228800.0
2011-04-20 09:45:00,19.17,19.21,19.16,19.17,336800.0,17.2745,17.3105,17.2655,17.2745,336800.0
2011-04-20 09:50:00,19.16,19.22,19.16,19.22,318400.0,17.2655,17.3196,17.2655,17.3196,318400.0
2011-04-20 09:55:00,19.21,19.25,19.2,19.25,308000.0,17.3105,17.3466,17.3015,17.3466,308000.0
2011-04-20 10:00:00,19.25,19.32,19.23,19.3,419200.0,17.3466,17.4097,17.3286,17.3916,419200.0
2011-04-20 10:05:00,19.31,19.32,19.3,19.31,128400.0,17.4007,17.4097,17.3916,17.4007,128400.0
2011-04-20 10:10:00,19.31,19.32,19.29,19.31,214800.0,17.4007,17.4097,17.3826,17.4007,214800.0
2011-04-20 10:15:00,19.31,19.35,19.31,19.33,237200.0,17.4007,17.4367,17.4007,17.4187,237200.0
2011-04-20 10:20:00,19.33,19.38,19.32,19.37,355600.0,17.4187,17.4637,17.4097,17.4547,355600.0
2011-04-20 10:25:00,19.37,19.39,19.35,19.36,360000.0,17.4547,17.4727,17.4367,17.4457,360000.0
2011-04-20 10:30:00,19.36,19.38,19.36,19.36,383200.0,17.4457,17.4637,17.4457,17.4457,383200.0
2011-04-20 10:35:00,19.36,19.39,19.35,19.39,255600.0,17.4457,17.4727,17.4367,17.4727,255600.0
2011-04-20 10:40:00,19.39,19.45,19.39,19.44,295600.0,17.4727,17.5268,17.4727,17.5178,295600.0
2011-04-20 10:45:00,19.44,19.47,19.42,19.42,267600.0,17.5178,17.5448,17.4998,17.4998,267600.0
2011-04-20 10:50:00,19.42,19.46,19.41,19.42,261600.0,17.4998,17.5358,17.4908,17.4998,261600.0
2011-04-20 10:55:00,19.42,19.48,19.42,19.47,183600.0,17.4998,17.5538,17.4998,17.5448,183600.0
2011-04-20 11:00:00,19.47,19.47,19.43,19.45,169200.0,17.5448,17.5448,17.5088,17.5268,169200.0
2011-04-20 11:05:00,19.44,19.46,19.42,19.42,161200.0,17.5178,17.5358,17.4998,17.4998,161200.0
2011-04-20 11:10:00,19.42,19.42,19.4,19.42,138800.0,17.4998,17.4998,17.4818,17.4998,138800.0
2011-04-20 11:15:00,19.42,19.43,19.39,19.39,176800.0,17.4998,17.5088,17.4727,17.4727,176800.0
2011-04-20 11:20:00,19.39,19.42,19.39,19.41,169600.0,17.4727,17.4998,17.4727,17.4908,169600.0
2011-04-20 11:25:00,19.41,19.42,19.4,19.41,134000.0,17.4908,17.4998,17.4818,17.4908,134000.0
2011-04-20 11:30:00,19.42,19.43,19.4,19.41,158800.0,17.4998,17.5088,17.4818,17.4908,158800.0
2011-04-20 11:35:00,19.41,19.41,19.39,19.4,59200.0,17.4908,17.4908,17.4727,17.4818,59200.0
2011-04-20 11:40:00,19.4,19.43,19.4,19.43,127600.0,17.4818,17.5088,17.4818,17.5088,127600.0
2011-04-20 11:45:00,19.43,19.44,19.41,19.42,83200.0,17.5088,17.5178,17.4908,17.4998,83200.0
2011-04-20 11:50:00,19.42,19.43,19.42,19.42,86000.0,17.4998,17.5088,17.4998,17.4998,86000.0
2011-04-20 11:55:00,19.43,19.44,19.42,19.42,164800.0,17.5088,17.5178,17.4998,17.4998,164800.0
2011-04-20 12:00:00,19.42,19.43,19.41,19.42,94400.0,17.4998,17.5088,17.4908,17.4998,94400.0
2011-04-20 12:05:00,19.43,19.44,19.42,19.43,97600.0,17.5088,17.5178,17.4998,17.5088,97600.0
2011-04-20 12:10:00,19.43,19.44,19.42,19.43,65200.0,17.5088,17.5178,17.4998,17.5088,65200.0
2011-04-20 12:15:00,19.43,19.43,19.39,19.4,213600.0,17.5088,17.5088,17.4727,17.4818,213600.0
2011-04-20 12:20:00,19.4,19.4,19.36,19.37,102800.0,17.4818,17.4818,17.4457,17.4547,102800.0
2011-04-20 12:25:00,19.38,19.4,19.34,19.35,114800.0,17.4637,17.4818,17.4277,17.4367,114800.0
2011-04-20 12:30:00,19.35,19.36,19.33,19.33,134000.0,17.4367,17.4457,17.4187,17.4187,134000.0
2011-04-20 12:35:00,19.33,19.34,19.3,19.31,177600.0,17.4187,17.4277,17.3916,17.4007,177600.0
2011-04-20 12:40:00,19.31,19.33,19.3,19.31,75600.0,17.4007,17.4187,17.3916,17.4007,75600.0
2011-04-20 12:45:00,19.31,19.34,19.31,19.33,197600.0,17.4007,17.4277,17.4007,17.4187,197600.0
2011-04-20 12:50:00,19.33,19.36,19.33,19.36,69600.0,17.4187,17.4457,17.4187,17.4457,69600.0
2011-04-20 12:55:00,19.36,19.36,19.33,19.34,62400.0,17.4457,17.4457,17.4187,17.4277,62400.0
2011-04-20 13:00:00,19.33,19.35,19.33,19.34,76400.0,17.4187,17.4367,17.4187,17.4277,76400.0
2011-04-20 13:05:00,19.34,19.34,19.31,19.31,86400.0,17.4277,17.4277,17.4007,17.4007,86400.0
2011-04-20 13:10:00,19.31,19.32,19.29,19.3,126000.0,17.4007,17.4097,17.3826,17.3916,126000.0
2011-04-20 13:15:00,19.3,19.32,19.29,19.29,108400.0,17.3916,17.4097,17.3826,17.3826,108400.0
2011-04-20 13:20:00,19.29,19.31,19.29,19.31,49200.0,17.3826,17.4007,17.3826,17.4007,49200.0
2011-04-20 13:25:00,19.31,19.33,19.31,19.32,123600.0,17.4007,17.4187,17.4007,17.4097,123600.0
2011-04-20 13:30:00,19.33,19.34,19.33,19.33,42800.0,17.4187,17.4277,17.4187,17.4187,42800.0
2011-04-20 13:35:00,19.33,19.35,19.33,19.35,68000.0,17.4187,17.4367,17.4187,17.4367,68000.0
2011-04-20 13:40:00,19.36,19.4,19.36,19.39,153200.0,17.4457,17.4818,17.4457,17.4727,153200.0
2011-04-20 13:45:00,19.39,19.4,19.38,19.39,66000.0,17.4727,17.4818,17.4637,17.4727,66000.0
2011-04-20 13:50:00,19.39,19.41,19.39,19.4,124000.0,17.4727,17.4908,17.4727,17.4818,124000.0
2011-04-20 13:55:00,19.41,19.41,19.36,19.36,110800.0,17.4908,17.4908,17.4457,17.4457,110800.0
2011-04-20 14:00:00,19.36,19.36,19.34,19.34,60400.0,17.4457,17.4457,17.4277,17.4277,60400.0
2011-04-20 14:05:00,19.34,19.35,19.29,19.32,119200.0,17.4277,17.4367,17.3826,17.4097,119200.0
2011-04-20 14:10:00,19.32,19.33,19.3,19.31,140800.0,17.4097,17.4187,17.3916,17.4007,140800.0
2011-04-20 14:15:00,19.31,19.33,19.31,19.33,248000.0,17.4007,17.4187,17.4007,17.4187,248000.0
2011-04-20 14:20:00,19.33,19.34,19.32,19.33,110800.0,17.4187,17.4277,17.4097,17.4187,110800.0
2011-04-20 14:25:00,19.33,19.34,19.31,19.32,90800.0,17.4187,17.4277,17.4007,17.4097,90800.0
2011-04-20 14:30:00,19.32,19.33,19.32,19.33,76000.0,17.4097,17.4187,17.4097,17.4187,76000.0
2011-04-20 14:35:00,19.33,19.34,19.31,19.32,77200.0,17.4187,17.4277,17.4007,17.4097,77200.0
2011-04-20 14:40:00,19.32,19.32,19.3,19.3,70000.0,17.4097,17.4097,17.3916,17.3916,70000.0
2011-04-20 14:45:00,19.31,19.32,19.3,19.32,62000.0,17.4007,17.4097,17.3916,17.4097,62000.0
2011-04-20 14:50:00,19.32,19.33,19.31,19.33,108000.0,17.4097,17.4187,17.4007,17.4187,108000.0
2011-04-20 14:55:00,19.33,19.33,19.3,19.3,140400.0,17.4187,17.4187,17.3916,17.3916,140400.0
2011-04-20 15:00:00,19.3,19.31,19.29,19.31,84800.0,17.3916,17.4007,17.3826,17.4007,84800.0
2011-04-20 15:05:00,19.31,19.32,19.3,19.3,60400.0,17.4007,17.4097,17.3916,17.3916,60400.0
2011-04-20 15:10:00,19.3,19.32,19.29,19.32,96800.0,17.3916,17.4097,17.3826,17.4097,96800.0
2011-04-20 15:15:00,19.32,19.32,19.3,19.3,136000.0,17.4097,17.4097,17.3916,17.3916,136000.0
2011-04-20 15:20:00,19.29,19.31,19.26,19.31,383600.0,17.3826,17.4007,17.3556,17.4007,383600.0
2011-04-20 15:25:00,19.31,19.34,19.3,19.33,259600.0,17.4007,17.4277,17.3916,17.4187,259600.0
2011-04-20 15:30:00,19.33,19.33,19.31,19.31,161200.0,17.4187,17.4187,17.4007,17.4007,161200.0
2011-04-20 15:35:00,19.31,19.32,19.29,19.31,186800.0,17.4007,17.4097,17.3826,17.4007,186800.0
2011-04-20 15:40:00,19.32,19.36,19.32,19.36,274800.0,17.4097,17.4457,17.4097,17.4457,274800.0
2011-04-20 15:45:00,19.36,19.37,19.32,19.33,264000.0,17.4457,17.4547,17.4097,17.4187,264000.0
2011-04-20 15:50:00,19.33,19.34,19.32,19.32,301200.0,17.4187,17.4277,17.4097,17.4097,301200.0
2011-04-20 15:55:00,19.32,19.35,19.32,19.34,556400.0,17.4097,17.4367,17.4097,17.4277,556400.0
2011-04-21 09:30:00,19.34,19.34,19.27,19.31,358800.0,17.4277,17.4277,17.3646,17.4007,358800.0
2011-04-21 09:35:00,19.31,19.36,19.28,19.31,474800.0,17.4007,17.4457,17.3736,17.4007,474800.0
2011-04-21 09:40:00,19.29,19.33,19.29,19.3,125600.0,17.3826,17.4187,17.3826,17.3916,125600.0
2011-04-21 09:45:00,19.3,19.34,19.27,19.34,224800.0,17.3916,17.4277,17.3646,17.4277,224800.0
2011-04-21 09:50:00,19.34,19.38,19.32,19.36,288800.0,17.4277,17.4637,17.4097,17.4457,288800.0
2011-04-21 09:55:00,19.36,19.38,19.3,19.32,382000.0,17.4457,17.4637,17.3916,17.4097,382000.0
2011-04-21 10:00:00,19.31,19.38,19.26,19.35,217600.0,17.4007,17.4637,17.3556,17.4367,217600.0
2011-04-21 10:05:00,19.35,19.38,19.34,19.36,116800.0,17.4367,17.4637,17.4277,17.4457,116800.0
2011-04-21 10:10:00,19.36,19.38,19.32,19.33,98400.0,17.4457,17.4637,17.4097,17.4187,98400.0
2011-04-21 10:15:00,19.33,19.36,19.3,19.36,98800.0,17.4187,17.4457,17.3916,17.4457,98800.0
2011-04-21 10:20:00,19.36,19.43,19.36,19.42,392400.0,17.4457,17.5088,17.4457,17.4998,392400.0
2011-04-21 10:25:00,19.42,19.42,19.33,19.33,159600.0,17.4998,17.4998,17.4187,17.4187,159600.0
2011-04-21 10:30:00,19.33,19.36,19.33,19.34,75200.0,17.4187,17.4457,17.4187,17.4277,75200.0
2011-04-21 10:35:00,19.34,19.38,19.34,19.38,65600.0,17.4277,17.4637,17.4277,17.4637,65600.0
2011-04-21 10:40:00,19.38,19.43,19.37,19.43,140400.0,17.4637,17.5088,17.4547,17.5088,140400.0
2011-04-21 10:45:00,19.43,19.44,19.41,19.42,166400.0,17.5088,17.5178,17.4908,17.4998,166400.0
2011-04-21 10:50:00,19.42,19.43,19.41,19.42,68000.0,17.4998,17.5088,17.4908,17.4998,68000.0
2011-04-21 10:55:00,19.42,19.45,19.42,19.44,126000.0,17.4998,17.5268,17.4998,17.5178,126000.0
2011-04-21 11:00:00,19.43,19.46,19.43,19.45,91600.0,17.5088,17.5358,17.5088,17.5268,91600.0
2011-04-21 11:05:00,19.45,19.46,19.42,19.44,54400.0,17.5268,17.5358,17.4998,17.5178,54400.0
2011-04-21 11:10:00,19.45,19.45,19.41,19.41,63200.0,17.5268,17.5268,17.4908,17.4908,63200.0
2011-04-21 11:15:00,19.42,19.44,19.42,19.43,92000.0,17.4998,17.5178,17.4998,17.5088,92000.0
2011-04-21 11:20:00,19.43,19.45,19.43,19.44,69600.0,17.5088,17.5268,17.5088,17.5178,69600.0
2011-04-21 11:25:00,19.44,19.45,19.44,19.45,60800.0,17.5178,17.5268,17.5178,17.5268,60800.0
2011-04-21 11:30:00,19.45,19.46,19.44,19.46,156800.0,17.5268,17.5358,17.5178,17.5358,156800.0
2011-04-21 11:35:00,19.45,19.46,19.44,19.45,68400.0,17.5268,17.5358,17.5178,17.5268,68400.0
2011-04-21 11:40:00,19.45,19.46,19.44,19.46,196800.0,17.5268,17.5358,17.5178,17.5358,196800.0
2011-04-21 11:45:00,19.46,19.46,19.46,19.46,69200.0,17.5358,17.5358,17.5358,17.5358,69200.0
2011-04-21 11:50:00,19.46,19.47,19.44,19.44,117600.0,17.5358,17.5448,17.5178,17.5178,117600.0
2011-04-21 11:55:00,19.45,19.45,19.44,19.45,26800.0,17.5268,17.5268,17.5178,17.5268,26800.0
2011-04-21 12:00:00,19.45,19.46,19.45,19.46,44800.0,17.5268,17.5358,17.5268,17.5358,44800.0
2011-04-21 12:05:00,19.45,19.46,19.44,19.46,52800.0,17.5268,17.5358,17.5178,17.5358,52800.0
2011-04-21 12:10:00,19.45,19.46,19.45,19.46,258000.0,17.5268,17.5358,17.5268,17.5358,258000.0
2011-04-21 12:15:00,19.46,19.47,19.45,19.46,58800.0,17.5358,17.5448,17.5268,17.5358,58800.0
2011-04-21 12:20:00,19.45,19.47,19.45,19.47,170000.0,17.5268,17.5448,17.5268,17.5448,170000.0
2011-04-21 12:25:00,19.46,19.47,19.46,19.47,33200.0,17.5358,17.5448,17.5358,17.5448,33200.0
2011-04-21 12:30:00,19.46,19.47,19.46,19.46,41200.0,17.5358,17.5448,17.5358,17.5358,41200.0
2011-04-21 12:35:00,19.47,19.47,19.46,19.47,39600.0,17.5448,17.5448,17.5358,17.5448,39600.0
2011-04-21 12:40:00,19.47,19.47,19.46,19.46,80800.0,17.5448,17.5448,17.5358,17.5358,80800.0
2011-04-21 12:45:00,19.46,19.49,19.45,19.49,127600.0,17.5358,17.5629,17.5268,17.5629,127600.0
2011-04-21 12:50:00,19.49,19.49,19.48,19.49,76400.0,17.5629,17.5629,17.5538,17.5629,76400.0
2011-04-21 12:55:00,19.49,19.5,19.48,19.49,136400.0,17.5629,17.5719,17.5538,17.5629,136400.0
2011-04-21 13:00:00,19.5,19.5,19.47,19.47,70800.0,17.5719,17.5719,17.5448,17.5448,70800.0
2011-04-21 13:05:00,19.47,19.48,19.46,19.48,72800.0,17.5448,17.5538,17.5358,17.5538,72800.0
2011-04-21 13:10:00,19.47,19.49,19.47,19.48,64800.0,17.5448,17.5629,17.5448,17.5538,64800.0
2011-04-21 13:15:00,19.48,19.48,19.47,19.48,55600.0,17.5538,17.5538,17.5448,17.5538,55600.0
2011-04-21 13:20:00,19.47,19.48,19.46,19.47,72800.0,17.5448,17.5538,17.5358,17.5448,72800.0
2011-04-21 13:25:00,19.48,19.49,19.48,19.48,57600.0,17.5538,17.5629,17.5538,17.5538,57600.0
2011-04-21 13:30:00,19.48,19.48,19.46,19.47,43600.0,17.5538,17.5538,17.5358,17.5448,43600.0
2011-04-21 13:35:00,19.47,19.47,19.45,19.46,85600.0,17.5448,17.5448,17.5268,17.5358,85600.0
2011-04-21 13:40:00,19.45,19.47,19.45,19.46,62400.0,17.5268,17.5448,17.5268,17.5358,62400.0
2011-04-21 13:45:00,19.46,19.46,19.45,19.46,50000.0,17.5358,17.5358,17.5268,17.5358,50000.0
2011-04-21 13:50:00,19.46,19.47,19.46,19.47,46400.0,17.5358,17.5448,17.5358,17.5448,46400.0
2011-04-21 13:55:00,19.47,19.48,19.47,19.47,60000.0,17.5448,17.5538,17.5448,17.5448,60000.0
2011-04-21 14:00:00,19.47,19.48,19.46,19.46,57600.0,17.5448,17.5538,17.5358,17.5358,57600.0
2011-04-21 14:05:00,19.46,19.46,19.45,19.46,56000.0,17.5358,17.5358,17.5268,17.5358,56000.0
2011-04-21 14:10:00,19.46,19.47,19.45,19.46,38000.0,17.5358,17.5448,17.5268,17.5358,38000.0
2011-04-21 14:15:00,19.46,19.46,19.45,19.46,94400.0,17.5358,17.5358,17.5268,17.5358,94400.0
2011-04-21 14:20:00,19.46,19.46,19.44,19.45,56800.0,17.5358,17.5358,17.5178,17.5268,56800.0
2011-04-21 14:25:00,19.45,19.45,19.43,19.44,98800.0,17.5268,17.5268,17.5088,17.5178,98800.0
2011-04-21 14:30:00,19.44,19.44,19.41,19.41,49600.0,17.5178,17.5178,17.4908,17.4908,49600.0
2011-04-21 14:35:00,19.41,19.42,19.4,19.41,78000.0,17.4908,17.4998,17.4818,17.4908,78000.0
2011-04-21 14:40:00,19.41,19.42,19.4,19.4,47600.0,17.4908,17.4998,17.4818,17.4818,47600.0
2011-04-21 14:45:00,19.4,19.41,19.39,19.39,56800.0,17.4818,17.4908,17.4727,17.4727,56800.0
2011-04-21 14:50:00,19.39,19.4,19.39,19.39,44800.0,17.4727,17.4818,17.4727,17.4727,44800.0
2011-04-21 14:55:00,19.39,19.41,19.39,19.39,89200.0,17.4727,17.4908,17.4727,17.4727,89200.0
2011-04-21 15:00:00,19.39,19.41,19.39,19.4,120000.0,17.4727,17.4908,17.4727,17.4818,120000.0
2011-04-21 15:05:00,19.4,19.4,19.39,19.39,46000.0,17.4818,17.4818,17.4727,17.4727,46000.0
2011-04-21 15:10:00,19.39,19.39,19.38,19.39,89200.0,17.4727,17.4727,17.4637,17.4727,89200.0
2011-04-21 15:15:00,19.39,19.41,19.39,19.41,71600.0,17.4727,17.4908,17.4727,17.4908,71600.0
2011-04-21 15:20:00,19.41,19.41,19.4,19.4,77200.0,17.4908,17.4908,17.4818,17.4818,77200.0
2011-04-21 15:25:00,19.4,19.41,19.4,19.41,55200.0,17.4818,17.4908,17.4818,17.4908,55200.0
2011-04-21 15:30:00,19.41,19.43,19.4,19.43,112400.0,17.4908,17.5088,17.4818,17.5088,112400.0
2011-04-21 15:35:00,19.43,19.43,19.39,19.4,178800.0,17.5088,17.5088,17.4727,17.4818,178800.0
2011-04-21 15:40:00,19.4,19.4,19.37,19.38,169600.0,17.4818,17.4818,17.4547,17.4637,169600.0
2011-04-21 15:45:00,19.39,19.4,19.38,19.39,234800.0,17.4727,17.4818,17.4637,17.4727,234800.0
2011-04-21 15:50:00,19.39,19.4,19.38,19.39,139600.0,17.4727,17.4818,17.4637,17.4727,139600.0
2011-04-21 15:55:00,19.4,19.44,19.4,19.44,506000.0,17.4818,17.5178,17.4818,17.5178,506000.0
2011-04-25 09:30:00,19.44,19.44,19.34,19.4,343600.0,17.5178,17.5178,17.4277,17.4818,343600.0
2011-04-25 09:35:00,19.4,19.43,19.36,19.37,324400.0,17.4818,17.5088,17.4457,17.4547,324400.0
2011-04-25 09:40:00,19.38,19.39,19.36,19.37,84400.0,17.4637,17.4727,17.4457,17.4547,84400.0
2011-04-25 09:45:00,19.36,19.41,19.36,19.41,86800.0,17.4457,17.4908,17.4457,17.4908,86800.0
2011-04-25 09:50:00,19.41,19.42,19.38,19.39,61200.0,17.4908,17.4998,17.4637,17.4727,61200.0
2011-04-25 09:55:00,19.38,19.44,19.38,19.43,74000.0,17.4637,17.5178,17.4637,17.5088,74000.0
2011-04-25 10:00:00,19.43,19.45,19.39,19.39,124800.0,17.5088,17.5268,17.4727,17.4727,124800.0
2011-04-25 10:05:00,19.4,19.4,19.36,19.38,100000.0,17.4818,17.4818,17.4457,17.4637,100000.0
2011-04-25 10:10:00,19.38,19.39,19.37,19.38,93600.0,17.4637,17.4727,17.4547,17.4637,93600.0
2011-04-25 10:15:00,19.38,19.4,19.37,19.38,67200.0,17.4637,17.4818,17.4547,17.4637,67200.0
2011-04-25 10:20:00,19.38,19.39,19.35,19.37,93200.0,17.4637,17.4727,17.4367,17.4547,93200.0
2011-04-25 10:25:00,19.37,19.4,19.37,19.38,57200.0,17.4547,17.4818,17.4547,17.4637,57200.0
2011-04-25 10:30:00,19.37,19.39,19.36,19.36,32400.0,17.4547,17.4727,17.4457,17.4457,32400.0
2011-04-25 10:35:00,19.36,19.38,19.34,19.36,76400.0,17.4457,17.4637,17.4277,17.4457,76400.0
2011-04-25 10:40:00,19.36,19.38,19.36,19.37,44800.0,17.4457,17.4637,17.4457,17.4547,44800.0
2011-04-25 10:45:00,19.37,19.39,19.36,19.38,44000.0,17.4547,17.4727,17.4457,17.4637,44000.0
2011-04-25 10:50:00,19.38,19.38,19.34,19.35,49200.0,17.4637,17.4637,17.4277,17.4367,49200.0
2011-04-25 10:55:00,19.35,19.36,19.34,19.35,45200.0,17.4367,17.4457,17.4277,17.4367,45200.0
2011-04-25 11:00:00,19.36,19.36,19.34,19.35,25600.0,17.4457,17.4457,17.4277,17.4367,25600.0
2011-04-25 11:05:00,19.35,19.35,19.34,19.34,26000.0,17.4367,17.4367,17.4277,17.4277,26000.0
2011-04-25 11:10:00,19.35,19.35,19.33,19.34,50800.0,17.4367,17.4367,17.4187,17.4277,50800.0
2011-04-25 11:15:00,19.34,19.37,19.34,19.37,31600.0,17.4277,17.4547,17.4277,17.4547,31600.0
2011-04-25 11:20:00,19.37,19.39,19.37,19.39,35600.0,17.4547,17.4727,17.4547,17.4727,35600.0
2011-04-25 11:25:00,19.39,19.4,19.38,19.4,29200.0,17.4727,17.4818,17.4637,17.4818,29200.0
2011-04-25 11:30:00,19.39,19.39,19.36,19.36,48400.0,17.4727,17.4727,17.4457,17.4457,48400.0
2011-04-25 11:35:00,19.37,19.38,19.36,19.37,43200.0,17.4547,17.4637,17.4457,17.4547,43200.0
2011-04-25 11:40:00,19.37,19.38,19.35,19.35,54400.0,17.4547,17.4637,17.4367,17.4367,54400.0
2011-04-25 11:45:00,19.35,19.39,19.35,19.39,48400.0,17.4367,17.4727,17.4367,17.4727,48400.0
2011-04-25 11:50:00,19.39,19.41,19.39,19.41,62000.0,17.4727,17.4908,17.4727,17.4908,62000.0
2011-04-25 11:55:00,19.41,19.44,19.39,19.43,76000.0,17.4908,17.5178,17.4727,17.5088,76000.0
2011-04-25 12:00:00,19.43,19.44,19.42,19.42,46000.0,17.5088,17.5178,17.4998,17.4998,46000.0
2011-04-25 12:05:00,19.42,19.42,19.39,19.4,146800.0,17.4998,17.4998,17.4727,17.4818,146800.0
2011-04-25 12:10:00,19.4,19.44,19.4,19.44,109600.0,17.4818,17.5178,17.4818,17.5178,109600.0
2011-04-25 12:15:00,19.44,19.46,19.43,19.45,72400.0,17.5178,17.5358,17.5088,17.5268,72400.0
2011-04-25 12:20:00,19.45,19.45,19.42,19.43,48400.0,17.5268,17.5268,17.4998,17.5088,48400.0
2011-04-25 12:25:00,19.43,19.43,19.41,19.42,26400.0,17.5088,17.5088,17.4908,17.4998,26400.0
2011-04-25 12:30:00,19.42,19.43,19.41,19.41,18000.0,17.4998,17.5088,17.4908,17.4908,18000.0
2011-04-25 12:35:00,19.41,19.42,19.41,19.41,26800.0,17.4908,17.4998,17.4908,17.4908,26800.0
2011-04-25 12:40:00,19.41,19.41,19.4,19.4,41200.0,17.4908,17.4908,17.4818,17.4818,41200.0
2011-04-25 12:45:00,19.4,19.41,19.4,19.41,28800.0,17.4818,17.4908,17.4818,17.4908,28800.0
2011-04-25 12:50:00,19.4,19.4,19.39,19.4,55200.0,17.4818,17.4818,17.4727,17.4818,55200.0
2011-04-25 12:55:00,19.4,19.41,19.4,19.41,71200.0,17.4818,17.4908,17.4818,17.4908,71200.0
2011-04-25 13:00:00,19.41,19.44,19.41,19.44,56800.0,17.4908,17.5178,17.4908,17.5178,56800.0
2011-04-25 13:05:00,19.44,19.44,19.43,19.44,66000.0,17.5178,17.5178,17.5088,17.5178,66000.0
2011-04-25 13:10:00,19.44,19.45,19.44,19.44,58400.0,17.5178,17.5268,17.5178,17.5178,58400.0
2011-04-25 13:15:00,19.44,19.45,19.44,19.44,36800.0,17.5178,17.5268,17.5178,17.5178,36800.0
2011-04-25 13:20:00,19.44,19.45,19.44,19.45,38800.0,17.5178,17.5268,17.5178,17.5268,38800.0
2011-04-25 13:25:00,19.45,19.47,19.45,19.46,92800.0,17.5268,17.5448,17.5268,17.5358,92800.0
2011-04-25 13:30:00,19.46,19.46,19.45,19.45,52000.0,17.5358,17.5358,17.5268,17.5268,52000.0
2011-04-25 13:35:00,19.45,19.46,19.45,19.45,35600.0,17.5268,17.5358,17.5268,17.5268,35600.0
2011-04-25 13:40:00,19.45,19.46,19.44,19.45,58400.0,17.5268,17.5358,17.5178,17.5268,58400.0
2011-04-25 13:45:00,19.45,19.46,19.43,19.44,31600.0,17.5268,17.5358,17.5088,17.5178,31600.0
2011-04-25 13:50:00,19.43,19.45,19.43,19.45,34400.0,17.5088,17.5268,17.5088,17.5268,34400.0
2011-04-25 13:55:00,19.44,19.45,19.43,19.45,78800.0,17.5178,17.5268,17.5088,17.5268,78800.0
2011-04-25 14:00:00,19.45,19.46,19.44,19.45,56000.0,17.5268,17.5358,17.5178,17.5268,56000.0
2011-04-25 14:05:00,19.45,19.45,19.43,19.43,32400.0,17.5268,17.5268,17.5088,17.5088,32400.0
2011-04-25 14:10:00,19.43,19.45,19.43,19.44,66400.0,17.5088,17.5268,17.5088,17.5178,66400.0
2011-04-25 14:15:00,19.43,19.44,19.43,19.44,52400.0,17.5088,17.5178,17.5088,17.5178,52400.0
2011-04-25 14:20:00,19.43,19.44,19.43,19.44,81600.0,17.5088,17.5178,17.5088,17.5178,81600.0
2011-04-25 14:25:00,19.44,19.44,19.43,19.43,52800.0,17.5178,17.5178,17.5088,17.5088,52800.0
2011-04-25 14:30:00,19.43,19.45,19.43,19.44,47600.0,17.5088,17.5268,17.5088,17.5178,47600.0
2011-04-25 14:35:00,19.44,19.45,19.44,19.45,71200.0,17.5178,17.5268,17.5178,17.5268,71200.0
2011-04-25 14:40:00,19.45,19.46,19.45,19.45,46000.0,17.5268,17.5358,17.5268,17.5268,46000.0
2011-04-25 14:45:00,19.45,19.46,19.44,19.45,71600.0,17.5268,17.5358,17.5178,17.5268,71600.0
2011-04-25 14:50:00,19.45,19.46,19.44,19.44,55200.0,17.5268,17.5358,17.5178,17.5178,55200.0
2011-04-25 14:55:00,19.44,19.44,19.42,19.43,105200.0,17.5178,17.5178,17.4998,17.5088,105200.0
2011-04-25 15:00:00,19.43,19.44,19.41,19.42,129200.0,17.5088,17.5178,17.4908,17.4998,129200.0
2011-04-25 15:05:00,19.42,19.43,19.41,19.41,63600.0,17.4998,17.5088,17.4908,17.4908,63600.0
2011-04-25 15:10:00,19.41,19.41,19.4,19.41,80400.0,17.4908,17.4908,17.4818,17.4908,80400.0
2011-04-25 15:15:00,19.41,19.42,19.4,19.41,96400.0,17.4908,17.4998,17.4818,17.4908,96400.0
2011-04-25 15:20:00,19.41,19.42,19.4,19.4,104400.0,17.4908,17.4998,17.4818,17.4818,104400.0
2011-04-25 15:25:00,19.4,19.43,19.4,19.42,82000.0,17.4818,17.5088,17.4818,17.4998,82000.0
2011-04-25 15:30:00,19.42,19.43,19.41,19.42,114400.0,17.4998,17.5088,17.4908,17.4998,114400.0
2011-04-25 15:35:00,19.42,19.44,19.42,19.43,92800.0,17.4998,17.5178,17.4998,17.5088,92800.0
2011-04-25 15:40:00,19.43,19.45,19.43,19.45,110400.0,17.5088,17.5268,17.5088,17.5268,110400.0
2011-04-25 15:45:00,19.45,19.46,19.43,19.46,249600.0,17.5268,17.5358,17.5088,17.5358,249600.0
2011-04-25 15:50:00,19.46,19.47,19.45,19.46,196400.0,17.5358,17.5448,17.5268,17.5358,196400.0
2011-04-25 15:55:00,19.45,19.47,19.43,19.45,614800.0,17.5268,17.5448,17.5088,17.5268,614800.0
2011-04-26 09:30:00,19.45,19.45,19.38,19.39,273200.0,17.5268,17.5268,17.4637,17.4727,273200.0
2011-04-26 09:35:00,19.39,19.43,19.35,19.41,112000.0,17.4727,17.5088,17.4367,17.4908,112000.0
2011-04-26 09:40:00,19.41,19.44,19.38,19.42,306400.0,17.4908,17.5178,17.4637,17.4998,306400.0
2011-04-26 09:45:00,19.42,19.46,19.41,19.45,167200.0,17.4998,17.5358,17.4908,17.5268,167200.0
2011-04-26 09:50:00,19.45,19.54,19.45,19.52,768400.0,17.5268,17.6079,17.5268,17.5899,768400.0
2011-04-26 09:55:00,19.51,19.6,19.51,19.58,523200.0,17.5809,17.662,17.5809,17.644,523200.0
2011-04-26 10:00:00,19.58,19.6,19.56,19.59,262800.0,17.644,17.662,17.6259,17.653,262800.0
2011-04-26 10:05:00,19.58,19.61,19.56,19.58,335600.0,17.644,17.671,17.6259,17.644,335600.0
2011-04-26 10:10:00,19.58,19.62,19.56,19.61,193600.0,17.644,17.68,17.6259,17.671,193600.0
2011-04-26 10:15:00,19.61,19.64,19.59,19.63,392000.0,17.671,17.698,17.653,17.689,392000.0
2011-04-26 10:20:00,19.64,19.69,19.64,19.69,530400.0,17.698,17.7431,17.698,17.7431,530400.0
2011-04-26 10:25:00,19.69,19.7,19.66,19.69,256000.0,17.7431,17.7521,17.716,17.7431,256000.0
2011-04-26 10:30:00,19.7,19.7,19.64,19.66,168000.0,17.7521,17.7521,17.698,17.716,168000.0
2011-04-26 10:35:00,19.66,19.68,19.63,19.64,68800.0,17.716,17.7341,17.689,17.698,68800.0
2011-04-26 10:40:00,19.64,19.66,19.63,19.66,77200.0,17.698,17.716,17.689,17.716,77200.0
2011-04-26 10:45:00,19.65,19.68,19.63,19.63,101200.0,17.707,17.7341,17.689,17.689,101200.0
2011-04-26 10:50:00,19.63,19.64,19.6,19.61,124800.0,17.689,17.698,17.662,17.671,124800.0
2011-04-26 10:55:00,19.61,19.62,19.59,19.6,110000.0,17.671,17.68,17.653,17.662,110000.0
2011-04-26 11:00:00,19.59,19.64,19.59,19.63,323200.0,17.653,17.698,17.653,17.689,323200.0
2011-04-26 11:05:00,19.63,19.63,19.6,19.61,134000.0,17.689,17.689,17.662,17.671,134000.0
2011-04-26 11:10:00,19.61,19.62,19.58,19.61,154000.0,17.671,17.68,17.644,17.671,154000.0
2011-04-26 11:15:00,19.6,19.64,19.6,19.63,137600.0,17.662,17.698,17.662,17.689,137600.0
2011-04-26 11:20:00,19.63,19.64,19.62,19.63,96800.0,17.689,17.698,17.68,17.689,96800.0
2011-04-26 11:25:00,19.63,19.67,19.62,19.65,179600.0,17.689,17.7251,17.68,17.707,179600.0
2011-04-26 11:30:00,19.65,19.66,19.64,19.64,133200.0,17.707,17.716,17.698,17.698,133200.0
2011-04-26 11:35:00,19.63,19.66,19.63,19.64,41600.0,17.689,17.716,17.689,17.698,41600.0
2011-04-26 11:40:00,19.65,19.66,19.64,19.65,25200.0,17.707,17.716,17.698,17.707,25200.0
2011-04-26 11:45:00,19.64,19.68,19.62,19.67,183600.0,17.698,17.7341,17.68,17.7251,183600.0
2011-04-26 11:50:00,19.67,19.69,19.65,19.68,128800.0,17.7251,17.7431,17.707,17.7341,128800.0
2011-04-26 11:55:00,19.69,19.73,19.69,19.71,448000.0,17.7431,17.7791,17.7431,17.7611,448000.0
2011-04-26 12:00:00,19.71,19.75,19.7,19.74,260000.0,17.7611,17.7971,17.7521,17.7881,260000.0
2011-04-26 12:05:00,19.74,19.75,19.73,19.74,174400.0,17.7881,17.7971,17.7791,17.7881,174400.0
2011-04-26 12:10:00,19.74,19.75,19.72,19.73,63200.0,17.7881,17.7971,17.7701,17.7791,63200.0
2011-04-26 12:15:00,19.73,19.74,19.73,19.74,73200.0,17.7791,17.7881,17.7791,17.7881,73200.0
2011-04-26 12:20:00,19.74,19.75,19.72,19.72,164800.0,17.7881,17.7971,17.7701,17.7701,164800.0
2011-04-26 12:25:00,19.72,19.73,19.71,19.71,78800.0,17.7701,17.7791,17.7611,17.7611,78800.0
2011-04-26 12:30:00,19.71,19.74,19.68,19.74,98400.0,17.7611,17.7881,17.7341,17.7881,98400.0
2011-04-26 12:35:00,19.74,19.74,19.69,19.69,291200.0,17.7881,17.7881,17.7431,17.7431,291200.0
2011-04-26 12:40:00,19.69,19.74,19.69,19.72,403200.0,17.7431,17.7881,17.7431,17.7701,403200.0
2011-04-26 12:45:00,19.72,19.72,19.71,19.71,52800.0,17.7701,17.7701,17.7611,17.7611,52800.0
2011-04-26 12:50:00,19.71,19.74,19.71,19.73,186400.0,17.7611,17.7881,17.7611,17.7791,186400.0
2011-04-26 12:55:00,19.74,19.75,19.73,19.73,144800.0,17.7881,17.7971,17.7791,17.7791,144800.0
2011-04-26 13:00:00,19.73,19.74,19.73,19.73,111200.0,17.7791,17.7881,17.7791,17.7791,111200.0
2011-04-26 13:05:00,19.73,19.73,19.72,19.72,81600.0,17.7791,17.7791,17.7701,17.7701,81600.0
2011-04-26 13:10:00,19.72,19.72,19.68,19.7,124800.0,17.7701,17.7701,17.7341,17.7521,124800.0
2011-04-26 13:15:00,19.7,19.71,19.69,19.7,30000.0,17.7521,17.7611,17.7431,17.7521,30000.0
2011-04-26 13:20:00,19.7,19.71,19.69,19.7,107600.0,17.7521,17.7611,17.7431,17.7521,107600.0
2011-04-26 13:25:00,19.7,19.71,19.7,19.71,180000.0,17.7521,17.7611,17.7521,17.7611,180000.0
2011-04-26 13:30:00,19.71,19.71,19.69,19.7,135200.0,17.7611,17.7611,17.7431,17.7521,135200.0
2011-04-26 13:35:00,19.69,19.71,19.69,19.7,53600.0,17.7431,17.7611,17.7431,17.7521,53600.0
2011-04-26 13:40:00,19.7,19.72,19.7,19.72,66000.0,17.7521,17.7701,17.7521,17.7701,66000.0
2011-04-26 13:45:00,19.72,19.73,19.7,19.71,249600.0,17.7701,17.7791,17.7521,17.7611,249600.0
2011-04-26 13:50:00,19.71,19.73,19.69,19.7,447600.0,17.7611,17.7791,17.7431,17.7521,447600.0
2011-04-26 13:55:00,19.7,19.71,19.68,19.69,155600.0,17.7521,17.7611,17.7341,17.7431,155600.0
2011-04-26 14:00:00,19.69,19.7,19.68,19.69,71600.0,17.7431,17.7521,17.7341,17.7431,71600.0
2011-04-26 14:05:00,19.69,19.7,19.67,19.67,86000.0,17.7431,17.7521,17.7251,17.7251,86000.0
2011-04-26 14:10:00,19.67,19.67,19.66,19.66,114800.0,17.7251,17.7251,17.716,17.716,114800.0
2011-04-26 14:15:00,19.66,19.66,19.63,19.65,446000.0,17.716,17.716,17.689,17.707,446000.0
2011-04-26 14:20:00,19.65,19.67,19.65,19.67,40000.0,17.707,17.7251,17.707,17.7251,40000.0
2011-04-26 14:25:00,19.67,19.68,19.64,19.66,142800.0,17.7251,17.7341,17.698,17.716,142800.0
2011-04-26 14:30:00,19.65,19.68,19.64,19.68,75200.0,17.707,17.7341,17.698,17.7341,75200.0
2011-04-26 14:35:00,19.68,19.71,19.68,19.7,178400.0,17.7341,17.7611,17.7341,17.7521,178400.0
2011-04-26 14:40:00,19.71,19.71,19.7,19.7,78800.0,17.7611,17.7611,17.7521,17.7521,78800.0
2011-04-26 14:45:00,19.7,19.71,19.68,19.68,62400.0,17.7521,17.7611,17.7341,17.7341,62400.0
2011-04-26 14:50:00,19.68,19.68,19.66,19.66,139600.0,17.7341,17.7341,17.716,17.716,139600.0
2011-04-26 14:55:00,19.66,19.7,19.66,19.69,67200.0,17.716,17.7521,17.716,17.7431,67200.0
2011-04-26 15:00:00,19.7,19.7,19.68,19.7,126400.0,17.7521,17.7521,17.7341,17.7521,126400.0
2011-04-26 15:05:00,19.7,19.71,19.69,19.71,142400.0,17.7521,17.7611,17.7431,17.7611,142400.0
2011-04-26 15:10:00,19.71,19.72,19.69,19.7,220800.0,17.7611,17.7701,17.7431,17.7521,220800.0
2011-04-26 15:15:00,19.7,19.7,19.69,19.69,86400.0,17.7521,17.7521,17.7431,17.7431,86400.0
2011-04-26 15:20:00,19.69,19.69,19.67,19.69,184400.0,17.7431,17.7431,17.7251,17.7431,184400.0
2011-04-26 15:25:00,19.69,19.7,19.69,19.7,95600.0,17.7431,17.7521,17.7431,17.7521,95600.0
2011-04-26 15:30:00,19.7,19.7,19.68,19.68,114400.0,17.7521,17.7521,17.7341,17.7341,114400.0
2011-04-26 15:35:00,19.68,19.68,19.66,19.66,127600.0,17.7341,17.7341,17.716,17.716,127600.0
2011-04-26 15:40:00,19.66,19.7,19.66,19.7,138000.0,17.716,17.7521,17.716,17.7521,138000.0
2011-04-26 15:45:00,19.69,19.7,19.67,19.67,246400.0,17.7431,17.7521,17.7251,17.7251,246400.0
2011-04-26 15:50:00,19.67,19.68,19.66,19.68,175600.0,17.7251,17.7341,17.716,17.7341,175600.0
2011-04-26 15:55:00,19.67,19.7,19.67,19.68,362400.0,17.7251,17.7521,17.7251,17.7341,362400.0
2011-04-27 09:30:00,19.7,19.72,19.63,19.66,310000.0,17.7521,17.7701,17.689,17.716,310000.0
2011-04-27 09:35:00,19.66,19.68,19.6,19.64,193600.0,17.716,17.7341,17.662,17.698,193600.0
2011-04-27 09:40:00,19.64,19.66,19.6,19.62,187600.0,17.698,17.716,17.662,17.68,187600.0
2011-04-27 09:45:00,19.63,19.68,19.58,19.63,129200.0,17.689,17.7341,17.644,17.689,129200.0
2011-04-27 09:50:00,19.63,19.66,19.61,19.63,143600.0,17.689,17.716,17.671,17.689,143600.0
2011-04-27 09:55:00,19.63,19.64,19.6,19.61,114800.0,17.689,17.698,17.662,17.671,114800.0
2011-04-27 10:00:00,19.6,19.62,19.59,19.59,115600.0,17.662,17.68,17.653,17.653,115600.0
2011-04-27 10:05:00,19.59,19.61,19.59,19.6,124400.0,17.653,17.671,17.653,17.662,124400.0
2011-04-27 10:10:00,19.6,19.61,19.59,19.6,75200.0,17.662,17.671,17.653,17.662,75200.0
2011-04-27 10:15:00,19.6,19.6,19.58,19.58,95200.0,17.662,17.662,17.644,17.644,95200.0
2011-04-27 10:20:00,19.58,19.58,19.54,19.55,156000.0,17.644,17.644,17.6079,17.6169,156000.0
2011-04-27 10:25:00,19.55,19.58,19.55,19.56,66000.0,17.6169,17.644,17.6169,17.6259,66000.0
2011-04-27 10:30:00,19.55,19.55,19.54,19.54,78400.0,17.6169,17.6169,17.6079,17.6079,78400.0
2011-04-27 10:35:00,19.54,19.55,19.53,19.54,151600.0,17.6079,17.6169,17.5989,17.6079,151600.0
2011-04-27 10:40:00,19.54,19.56,19.52,19.53,291600.0,17.6079,17.6259,17.5899,17.5989,291600.0
2011-04-27 10:45:00,19.53,19.56,19.53,19.55,114800.0,17.5989,17.6259,17.5989,17.6169,114800.0
2011-04-27 10:50:00,19.55,19.56,19.54,19.55,102400.0,17.6169,17.6259,17.6079,17.6169,102400.0
2011-04-27 10:55:00,19.55,19.55,19.51,19.52,80400.0,17.6169,17.6169,17.5809,17.5899,80400.0
2011-04-27 11:00:00,19.52,19.54,19.5,19.5,306800.0,17.5899,17.6079,17.5719,17.5719,306800.0
2011-04-27 11:05:00,19.5,19.53,19.5,19.51,176000.0,17.5719,17.5989,17.5719,17.5809,176000.0
2011-04-27 11:10:00,19.51,19.52,19.5,19.51,83600.0,17.5809,17.5899,17.5719,17.5809,83600.0
2011-04-27 11:15:00,19.5,19.51,19.5,19.5,62400.0,17.5719,17.5809,17.5719,17.5719,62400.0
2011-04-27 11:20:00,19.5,19.51,19.47,19.49,166000.0,17.5719,17.5809,17.5448,17.5629,166000.0
2011-04-27 11:25:00,19.49,19.5,19.49,19.5,71200.0,17.5629,17.5719,17.5629,17.5719,71200.0
2011-04-27 11:30:00,19.5,19.51,19.5,19.51,44400.0,17.5719,17.5809,17.5719,17.5809,44400.0
2011-04-27 11:35:00,19.51,19.51,19.49,19.49,74000.0,17.5809,17.5809,17.5629,17.5629,74000.0
2011-04-27 11:40:00,19.5,19.51,19.49,19.51,86000.0,17.5719,17.5809,17.5629,17.5809,86000.0
2011-04-27 11:45:00,19.51,19.51,19.49,19.5,94800.0,17.5809,17.5809,17.5629,17.5719,94800.0
2011-04-27 11:50:00,19.5,19.54,19.5,19.53,67600.0,17.5719,17.6079,17.5719,17.5989,67600.0
2011-04-27 11:55:00,19.53,19.54,19.51,19.52,75200.0,17.5989,17.6079,17.5809,17.5899,75200.0
2011-04-27 12:00:00,19.52,19.54,19.51,19.54,34000.0,17.5899,17.6079,17.5809,17.6079,34000.0
2011-04-27 12:05:00,19.54,19.54,19.53,19.53,26000.0,17.6079,17.6079,17.5989,17.5989,26000.0
2011-04-27 12:10:00,19.53,19.53,19.51,19.52,77600.0,17.5989,17.5989,17.5809,17.5899,77600.0
2011-04-27 12:15:00,19.52,19.54,19.52,19.53,26800.0,17.5899,17.6079,17.5899,17.5989,26800.0
2011-04-27 12:20:00,19.53,19.53,19.51,19.52,110000.0,17.5989,17.5989,17.5809,17.5899,110000.0
2011-04-27 12:25:00,19.52,19.53,19.52,19.53,46000.0,17.5899,17.5989,17.5899,17.5989,46000.0
2011-04-27 12:30:00,19.53,19.57,19.53,19.53,77200.0,17.5989,17.6349,17.5989,17.5989,77200.0
2011-04-27 12:35:00,19.53,19.6,19.52,19.6,154000.0,17.5989,17.662,17.5899,17.662,154000.0
2011-04-27 12:40:00,19.6,19.61,19.58,19.61,133200.0,17.662,17.671,17.644,17.671,133200.0
2011-04-27 12:45:00,19.61,19.61,19.59,19.61,112800.0,17.671,17.671,17.653,17.671,112800.0
2011-04-27 12:50:00,19.61,19.62,19.6,19.61,81600.0,17.671,17.68,17.662,17.671,81600.0
2011-04-27 12:55:00,19.61,19.62,19.61,19.61,36000.0,17.671,17.68,17.671,17.671,36000.0
2011-04-27 13:00:00,19.61,19.63,19.61,19.62,52800.0,17.671,17.689,17.671,17.68,52800.0
2011-04-27 13:05:00,19.62,19.63,19.62,19.62,58400.0,17.68,17.689,17.68,17.68,58400.0
2011-04-27 13:10:00,19.62,19.62,19.61,19.62,28800.0,17.68,17.68,17.671,17.68,28800.0
2011-04-27 13:15:00,19.61,19.62,19.61,19.61,44800.0,17.671,17.68,17.671,17.671,44800.0
2011-04-27 13:20:00,19.61,19.61,19.58,19.58,44800.0,17.671,17.671,17.644,17.644,44800.0
2011-04-27 13:25:00,19.59,19.59,19.57,19.57,73600.0,17.653,17.653,17.6349,17.6349,73600.0
2011-04-27 13:30:00,19.57,19.6,19.57,19.59,42800.0,17.6349,17.662,17.6349,17.653,42800.0
2011-04-27 13:35:00,19.59,19.6,19.59,19.6,42000.0,17.653,17.662,17.653,17.662,42000.0
2011-04-27 13:40:00,19.6,19.61,19.59,19.61,37600.0,17.662,17.671,17.653,17.671,37600.0
2011-04-27 13:45:00,19.6,19.61,19.6,19.61,18800.0,17.662,17.671,17.662,17.671,18800.0
2011-04-27 13:50:00,19.61,19.61,19.6,19.61,39200.0,17.671,17.671,17.662,17.671,39200.0
2011-04-27 13:55:00,19.61,19.61,19.6,19.6,24400.0,17.671,17.671,17.662,17.662,24400.0
2011-04-27 14:00:00,19.6,19.61,19.59,19.59,104000.0,17.662,17.671,17.653,17.653,104000.0
2011-04-27 14:05:00,19.59,19.59,19.59,19.59,93600.0,17.653,17.653,17.653,17.653,93600.0
2011-04-27 14:10:00,19.59,19.6,19.57,19.58,146400.0,17.653,17.662,17.6349,17.644,146400.0
2011-04-27 14:15:00,19.58,19.58,19.56,19.57,96400.0,17.644,17.644,17.6259,17.6349,96400.0
2011-04-27 14:20:00,19.57,19.59,19.57,19.59,102800.0,17.6349,17.653,17.6349,17.653,102800.0
2011-04-27 14:25:00,19.59,19.61,19.59,19.6,69200.0,17.653,17.671,17.653,17.662,69200.0
2011-04-27 14:30:00,19.6,19.62,19.6,19.62,58400.0,17.662,17.68,17.662,17.68,58400.0
2011-04-27 14:35:00,19.62,19.65,19.61,19.64,84000.0,17.68,17.707,17.671,17.698,84000.0
2011-04-27 14:40:00,19.65,19.65,19.63,19.63,72000.0,17.707,17.707,17.689,17.689,72000.0
2011-04-27 14:45:00,19.63,19.65,19.58,19.64,140800.0,17.689,17.707,17.644,17.698,140800.0
2011-04-27 14:50:00,19.64,19.64,19.63,19.64,88400.0,17.698,17.698,17.689,17.698,88400.0
2011-04-27 14:55:00,19.64,19.65,19.63,19.65,89200.0,17.698,17.707,17.689,17.707,89200.0
2011-04-27 15:00:00,19.65,19.66,19.65,19.66,94800.0,17.707,17.716,17.707,17.716,94800.0
2011-04-27 15:05:00,19.66,19.66,19.65,19.65,84400.0,17.716,17.716,17.707,17.707,84400.0
2011-04-27 15:10:00,19.65,19.66,19.64,19.65,86000.0,17.707,17.716,17.698,17.707,86000.0
2011-04-27 15:15:00,19.65,19.66,19.65,19.66,68400.0,17.707,17.716,17.707,17.716,68400.0
2011-04-27 15:20:00,19.66,19.67,19.65,19.67,130000.0,17.716,17.7251,17.707,17.7251,130000.0
2011-04-27 15:25:00,19.67,19.68,19.67,19.68,67600.0,17.7251,17.7341,17.7251,17.7341,67600.0
2011-04-27 15:30:00,19.68,19.71,19.68,19.71,152400.0,17.7341,17.7611,17.7341,17.7611,152400.0
2011-04-27 15:35:00,19.71,19.73,19.71,19.73,138000.0,17.7611,17.7791,17.7611,17.7791,138000.0
2011-04-27 15:40:00,19.73,19.74,19.71,19.71,194400.0,17.7791,17.7881,17.7611,17.7611,194400.0
2011-04-27 15:45:00,19.71,19.73,19.71,19.73,249600.0,17.7611,17.7791,17.7611,17.7791,249600.0
2011-04-27 15:50:00,19.72,19.74,19.72,19.73,239200.0,17.7701,17.7881,17.7701,17.7791,239200.0
2011-04-27 15:55:00,19.73,19.73,19.71,19.73,306800.0,17.7791,17.7791,17.7611,17.7791,306800.0
2011-04-28 09:30:00,19.71,19.71,19.59,19.69,305600.0,17.7611,17.7611,17.653,17.7431,305600.0
2011-04-28 09:35:00,19.69,19.71,19.6,19.68,206400.0,17.7431,17.7611,17.662,17.7341,206400.0
2011-04-28 09:40:00,19.68,19.7,19.64,19.65,173600.0,17.7341,17.7521,17.698,17.707,173600.0
2011-04-28 09:45:00,19.65,19.68,19.63,19.68,116000.0,17.707,17.7341,17.689,17.7341,116000.0
2011-04-28 09:50:00,19.68,19.7,19.64,19.67,99600.0,17.7341,17.7521,17.698,17.7251,99600.0
2011-04-28 09:55:00,19.67,19.68,19.61,19.61,108400.0,17.7251,17.7341,17.671,17.671,108400.0
2011-04-28 10:00:00,19.62,19.62,19.61,19.61,90000.0,17.68,17.68,17.671,17.671,90000.0
2011-04-28 10:05:00,19.61,19.61,19.59,19.59,143200.0,17.671,17.671,17.653,17.653,143200.0
2011-04-28 10:10:00,19.59,19.61,19.59,19.6,122000.0,17.653,17.671,17.653,17.662,122000.0
2011-04-28 10:15:00,19.61,19.61,19.57,19.57,98800.0,17.671,17.671,17.6349,17.6349,98800.0
2011-04-28 10:20:00,19.57,19.58,19.57,19.58,60800.0,17.6349,17.644,17.6349,17.644,60800.0
2011-04-28 10:25:00,19.58,19.59,19.57,19.59,30800.0,17.644,17.653,17.6349,17.653,30800.0
2011-04-28 10:30:00,19.59,19.59,19.52,19.53,209200.0,17.653,17.653,17.5899,17.5989,209200.0
2011-04-28 10:35:00,19.54,19.56,19.53,19.56,48800.0,17.6079,17.6259,17.5989,17.6259,48800.0
2011-04-28 10:40:00,19.56,19.57,19.56,19.57,51600.0,17.6259,17.6349,17.6259,17.6349,51600.0
2011-04-28 10:45:00,19.57,19.59,19.57,19.58,103200.0,17.6349,17.653,17.6349,17.644,103200.0
2011-04-28 10:50:00,19.58,19.59,19.58,19.58,42000.0,17.644,17.653,17.644,17.644,42000.0
2011-04-28 10:55:00,19.58,19.59,19.56,19.56,93200.0,17.644,17.653,17.6259,17.6259,93200.0
2011-04-28 11:00:00,19.56,19.56,19.54,19.54,148000.0,17.6259,17.6259,17.6079,17.6079,148000.0
2011-04-28 11:05:00,19.54,19.55,19.53,19.53,128400.0,17.6079,17.6169,17.5989,17.5989,128400.0
2011-04-28 11:10:00,19.53,19.55,19.53,19.55,27600.0,17.5989,17.6169,17.5989,17.6169,27600.0
2011-04-28 11:15:00,19.54,19.56,19.54,19.56,67600.0,17.6079,17.6259,17.6079,17.6259,67600.0
2011-04-28 11:20:00,19.56,19.58,19.56,19.58,59600.0,17.6259,17.644,17.6259,17.644,59600.0
2011-04-28 11:25:00,19.58,19.58,19.55,19.55,52800.0,17.644,17.644,17.6169,17.6169,52800.0
2011-04-28 11:30:00,19.55,19.56,19.54,19.55,74400.0,17.6169,17.6259,17.6079,17.6169,74400.0
2011-04-28 11:35:00,19.55,19.57,19.54,19.55,72000.0,17.6169,17.6349,17.6079,17.6169,72000.0
2011-04-28 11:40:00,19.55,19.57,19.54,19.57,90400.0,17.6169,17.6349,17.6079,17.6349,90400.0
2011-04-28 11:45:00,19.57,19.58,19.55,19.55,101200.0,17.6349,17.644,17.6169,17.6169,101200.0
2011-04-28 11:50:00,19.55,19.57,19.55,19.57,56400.0,17.6169,17.6349,17.6169,17.6349,56400.0
2011-04-28 11:55:00,19.58,19.58,19.57,19.57,44000.0,17.644,17.644,17.6349,17.6349,44000.0
2011-04-28 12:00:00,19.57,19.58,19.57,19.58,36800.0,17.6349,17.644,17.6349,17.644,36800.0
2011-04-28 12:05:00,19.58,19.58,19.56,19.58,78800.0,17.644,17.644,17.6259,17.644,78800.0
2011-04-28 12:10:00,19.58,19.59,19.57,19.59,59600.0,17.644,17.653,17.6349,17.653,59600.0
2011-04-28 12:15:00,19.59,19.6,19.59,19.6,47200.0,17.653,17.662,17.653,17.662,47200.0
2011-04-28 12:20:00,19.6,19.6,19.59,19.59,36400.0,17.662,17.662,17.653,17.653,36400.0
2011-04-28 12:25:00,19.59,19.62,19.59,19.61,75600.0,17.653,17.68,17.653,17.671,75600.0
2011-04-28 12:30:00,19.61,19.62,19.61,19.61,25600.0,17.671,17.68,17.671,17.671,25600.0
2011-04-28 12:35:00,19.61,19.61,19.61,19.61,33600.0,17.671,17.671,17.671,17.671,33600.0
2011-04-28 12:40:00,19.61,19.62,19.61,19.61,11600.0,17.671,17.68,17.671,17.671,11600.0
2011-04-28 12:45:00,19.62,19.62,19.6,19.61,37200.0,17.68,17.68,17.662,17.671,37200.0
2011-04-28 12:50:00,19.6,19.61,19.58,19.6,114000.0,17.662,17.671,17.644,17.662,114000.0
2011-04-28 12:55:00,19.61,19.62,19.6,19.6,44400.0,17.671,17.68,17.662,17.662,44400.0
2011-04-28 13:00:00,19.6,19.62,19.59,19.62,50400.0,17.662,17.68,17.653,17.68,50400.0
2011-04-28 13:05:00,19.62,19.63,19.61,19.63,108000.0,17.68,17.689,17.671,17.689,108000.0
2011-04-28 13:10:00,19.62,19.63,19.6,19.6,85200.0,17.68,17.689,17.662,17.662,85200.0
2011-04-28 13:15:00,19.6,19.62,19.6,19.62,83200.0,17.662,17.68,17.662,17.68,83200.0
2011-04-28 13:20:00,19.61,19.63,19.61,19.61,71200.0,17.671,17.689,17.671,17.671,71200.0
2011-04-28 13:25:00,19.61,19.64,19.6,19.63,62000.0,17.671,17.698,17.662,17.689,62000.0
2011-04-28 13:30:00,19.63,19.63,19.61,19.63,45200.0,17.689,17.689,17.671,17.689,45200.0
2011-04-28 13:35:00,19.63,19.63,19.61,19.62,225600.0,17.689,17.689,17.671,17.68,225600.0
2011-04-28 13:40:00,19.63,19.63,19.62,19.63,25600.0,17.689,17.689,17.68,17.689,25600.0
2011-04-28 13:45:00,19.62,19.63,19.62,19.62,31200.0,17.68,17.689,17.68,17.68,31200.0
2011-04-28 13:50:00,19.62,19.63,19.62,19.62,49600.0,17.68,17.689,17.68,17.68,49600.0
2011-04-28 13:55:00,19.62,19.62,19.61,19.61,34400.0,17.68,17.68,17.671,17.671,34400.0
2011-04-28 14:00:00,19.61,19.62,19.6,19.62,57200.0,17.671,17.68,17.662,17.68,57200.0
2011-04-28 14:05:00,19.62,19.62,19.61,19.62,50800.0,17.68,17.68,17.671,17.68,50800.0
2011-04-28 14:10:00,19.61,19.61,19.6,19.61,58400.0,17.671,17.671,17.662,17.671,58400.0
2011-04-28 14:15:00,19.6,19.61,19.6,19.61,55600.0,17.662,17.671,17.662,17.671,55600.0
2011-04-28 14:20:00,19.61,19.61,19.59,19.59,67200.0,17.671,17.671,17.653,17.653,67200.0
2011-04-28 14:25:00,19.59,19.59,19.56,19.56,92800.0,17.653,17.653,17.6259,17.6259,92800.0
2011-04-28 14:30:00,19.56,19.56,19.53,19.53,236800.0,17.6259,17.6259,17.5989,17.5989,236800.0
2011-04-28 14:35:00,19.53,19.53,19.51,19.52,143600.0,17.5989,17.5989,17.5809,17.5899,143600.0
2011-04-28 14:40:00,19.52,19.53,19.51,19.51,156400.0,17.5899,17.5989,17.5809,17.5809,156400.0
2011-04-28 14:45:00,19.51,19.52,19.49,19.5,191600.0,17.5809,17.5899,17.5629,17.5719,191600.0
2011-04-28 14:50:00,19.5,19.5,19.48,19.48,293200.0,17.5719,17.5719,17.5538,17.5538,293200.0
2011-04-28 14:55:00,19.49,19.49,19.46,19.46,180800.0,17.5629,17.5629,17.5358,17.5358,180800.0
2011-04-28 15:00:00,19.47,19.48,19.46,19.48,166000.0,17.5448,17.5538,17.5358,17.5538,166000.0
2011-04-28 15:05:00,19.48,19.48,19.47,19.47,109600.0,17.5538,17.5538,17.5448,17.5448,109600.0
2011-04-28 15:10:00,19.47,19.48,19.47,19.48,130400.0,17.5448,17.5538,17.5448,17.5538,130400.0
2011-04-28 15:15:00,19.48,19.48,19.47,19.48,393600.0,17.5538,17.5538,17.5448,17.5538,393600.0
2011-04-28 15:20:00,19.47,19.47,19.44,19.45,167600.0,17.5448,17.5448,17.5178,17.5268,167600.0
2011-04-28 15:25:00,19.44,19.47,19.44,19.46,192400.0,17.5178,17.5448,17.5178,17.5358,192400.0
2011-04-28 15:30:00,19.46,19.48,19.43,19.44,418000.0,17.5358,17.5538,17.5088,17.5178,418000.0
2011-04-28 15:35:00,19.44,19.47,19.43,19.46,377600.0,17.5178,17.5448,17.5088,17.5358,377600.0
2011-04-28 15:40:00,19.46,19.47,19.45,19.47,201200.0,17.5358,17.5448,17.5268,17.5448,201200.0
2011-04-28 15:45:00,19.47,19.47,19.45,19.46,337600.0,17.5448,17.5448,17.5268,17.5358,337600.0
2011-04-28 15:50:00,19.46,19.46,19.43,19.43,541600.0,17.5358,17.5358,17.5088,17.5088,541600.0
2011-04-28 15:55:00,19.43,19.44,19.39,19.41,1281600.0,17.5088,17.5178,17.4727,17.4908,1281600.0
2011-04-29 09:30:00,19.43,19.49,19.39,19.46,197200.0,17.5088,17.5629,17.4727,17.5358,197200.0
2011-04-29 09:35:00,19.46,19.52,19.45,19.5,326800.0,17.5358,17.5899,17.5268,17.5719,326800.0
2011-04-29 09:40:00,19.5,19.51,19.48,19.5,196400.0,17.5719,17.5809,17.5538,17.5719,196400.0
2011-04-29 09:45:00,19.5,19.52,19.49,19.51,173200.0,17.5719,17.5899,17.5629,17.5809,173200.0
2011-04-29 09:50:00,19.51,19.54,19.51,19.52,143200.0,17.5809,17.6079,17.5809,17.5899,143200.0
2011-04-29 09:55:00,19.52,19.53,19.49,19.5,134400.0,17.5899,17.5989,17.5629,17.5719,134400.0
2011-04-29 10:00:00,19.5,19.51,19.49,19.5,158000.0,17.5719,17.5809,17.5629,17.5719,158000.0
2011-04-29 10:05:00,19.5,19.51,19.49,19.5,92800.0,17.5719,17.5809,17.5629,17.5719,92800.0
2011-04-29 10:10:00,19.49,19.52,19.49,19.52,127600.0,17.5629,17.5899,17.5629,17.5899,127600.0
2011-04-29 10:15:00,19.52,19.54,19.52,19.54,114000.0,17.5899,17.6079,17.5899,17.6079,114000.0
2011-04-29 10:20:00,19.54,19.55,19.53,19.55,90400.0,17.6079,17.6169,17.5989,17.6169,90400.0
2011-04-29 10:25:00,19.55,19.58,19.55,19.57,111600.0,17.6169,17.644,17.6169,17.6349,111600.0
2011-04-29 10:30:00,19.57,19.57,19.56,19.56,90800.0,17.6349,17.6349,17.6259,17.6259,90800.0
2011-04-29 10:35:00,19.57,19.57,19.54,19.56,73600.0,17.6349,17.6349,17.6079,17.6259,73600.0
2011-04-29 10:40:00,19.56,19.56,19.54,19.54,54000.0,17.6259,17.6259,17.6079,17.6079,54000.0
2011-04-29 10:45:00,19.54,19.56,19.52,19.55,93200.0,17.6079,17.6259,17.5899,17.6169,93200.0
2011-04-29 10:50:00,19.55,19.56,19.5,19.5,182400.0,17.6169,17.6259,17.5719,17.5719,182400.0
2011-04-29 10:55:00,19.5,19.53,19.5,19.52,91200.0,17.5719,17.5989,17.5719,17.5899,91200.0
2011-04-29 11:00:00,19.53,19.53,19.51,19.51,115200.0,17.5989,17.5989,17.5809,17.5809,115200.0
2011-04-29 11:05:00,19.51,19.51,19.5,19.51,108800.0,17.5809,17.5809,17.5719,17.5809,108800.0
2011-04-29 11:10:00,19.51,19.55,19.5,19.54,138000.0,17.5809,17.6169,17.5719,17.6079,138000.0
2011-04-29 11:15:00,19.54,19.54,19.53,19.53,103200.0,17.6079,17.6079,17.5989,17.5989,103200.0
2011-04-29 11:20:00,19.53,19.54,19.53,19.54,62000.0,17.5989,17.6079,17.5989,17.6079,62000.0
2011-04-29 11:25:00,19.54,19.54,19.53,19.54,114400.0,17.6079,17.6079,17.5989,17.6079,114400.0
2011-04-29 11:30:00,19.54,19.56,19.53,19.56,101600.0,17.6079,17.6259,17.5989,17.6259,101600.0
2011-04-29 11:35:00,19.56,19.58,19.55,19.57,67200.0,17.6259,17.644,17.6169,17.6349,67200.0
2011-04-29 11:40:00,19.57,19.6,19.57,19.6,68000.0,17.6349,17.662,17.6349,17.662,68000.0
2011-04-29 11:45:00,19.59,19.6,19.58,19.59,65600.0,17.653,17.662,17.644,17.653,65600.0
2011-04-29 11:50:00,19.59,19.59,19.56,19.56,38400.0,17.653,17.653,17.6259,17.6259,38400.0
2011-04-29 11:55:00,19.56,19.57,19.55,19.57,98000.0,17.6259,17.6349,17.6169,17.6349,98000.0
2011-04-29 12:00:00,19.56,19.57,19.54,19.54,234800.0,17.6259,17.6349,17.6079,17.6079,234800.0
2011-04-29 12:05:00,19.55,19.55,19.54,19.55,29600.0,17.6169,17.6169,17.6079,17.6169,29600.0
2011-04-29 12:10:00,19.55,19.56,19.54,19.55,69600.0,17.6169,17.6259,17.6079,17.6169,69600.0
2011-04-29 12:15:00,19.55,19.55,19.55,19.55,33200.0,17.6169,17.6169,17.6169,17.6169,33200.0
2011-04-29 12:20:00,19.55,19.55,19.54,19.55,17200.0,17.6169,17.6169,17.6079,17.6169,17200.0
2011-04-29 12:25:00,19.55,19.56,19.54,19.55,76800.0,17.6169,17.6259,17.6079,17.6169,76800.0
2011-04-29 12:30:00,19.55,19.57,19.55,19.57,52800.0,17.6169,17.6349,17.6169,17.6349,52800.0
2011-04-29 12:35:00,19.57,19.59,19.57,19.57,63200.0,17.6349,17.653,17.6349,17.6349,63200.0
2011-04-29 12:40:00,19.56,19.59,19.56,19.57,127200.0,17.6259,17.653,17.6259,17.6349,127200.0
2011-04-29 12:45:00,19.57,19.57,19.56,19.56,21200.0,17.6349,17.6349,17.6259,17.6259,21200.0
2011-04-29 12:50:00,19.56,19.57,19.56,19.56,31600.0,17.6259,17.6349,17.6259,17.6259,31600.0
2011-04-29 12:55:00,19.57,19.58,19.57,19.57,28400.0,17.6349,17.644,17.6349,17.6349,28400.0
2011-04-29 13:00:00,19.57,19.61,19.57,19.6,196800.0,17.6349,17.671,17.6349,17.662,196800.0
2011-04-29 13:05:00,19.6,19.6,19.6,19.6,48800.0,17.662,17.662,17.662,17.662,48800.0
2011-04-29 13:10:00,19.6,19.6,19.6,19.6,51200.0,17.662,17.662,17.662,17.662,51200.0
2011-04-29 13:15:00,19.6,19.6,19.6,19.6,92400.0,17.662,17.662,17.662,17.662,92400.0
2011-04-29 13:20:00,19.6,19.6,19.6,19.6,47600.0,17.662,17.662,17.662,17.662,47600.0
2011-04-29 13:25:00,19.6,19.6,19.6,19.6,38800.0,17.662,17.662,17.662,17.662,38800.0
2011-04-29 13:30:00,19.6,19.61,19.6,19.6,44800.0,17.662,17.671,17.662,17.662,44800.0
2011-04-29 13:35:00,19.61,19.61,19.6,19.61,102400.0,17.671,17.671,17.662,17.671,102400.0
2011-04-29 13:40:00,19.61,19.61,19.59,19.6,209200.0,17.671,17.671,17.653,17.662,209200.0
2011-04-29 13:45:00,19.6,19.6,19.58,19.58,187200.0,17.662,17.662,17.644,17.644,187200.0
2011-04-29 13:50:00,19.58,19.58,19.57,19.58,465200.0,17.644,17.644,17.6349,17.644,465200.0
2011-04-29 13:55:00,19.58,19.58,19.55,19.55,187600.0,17.644,17.644,17.6169,17.6169,187600.0
2011-04-29 14:00:00,19.55,19.58,19.55,19.58,92000.0,17.6169,17.644,17.6169,17.644,92000.0
2011-04-29 14:05:00,19.58,19.58,19.57,19.57,103600.0,17.644,17.644,17.6349,17.6349,103600.0
2011-04-29 14:10:00,19.57,19.58,19.57,19.57,66000.0,17.6349,17.644,17.6349,17.6349,66000.0
2011-04-29 14:15:00,19.57,19.57,19.55,19.55,58400.0,17.6349,17.6349,17.6169,17.6169,58400.0
2011-04-29 14:20:00,19.55,19.56,19.55,19.55,70000.0,17.6169,17.6259,17.6169,17.6169,70000.0
2011-04-29 14:25:00,19.55,19.56,19.55,19.55,87600.0,17.6169,17.6259,17.6169,17.6169,87600.0
2011-04-29 14:30:00,19.55,19.57,19.55,19.56,166000.0,17.6169,17.6349,17.6169,17.6259,166000.0
2011-04-29 14:35:00,19.56,19.57,19.55,19.56,85200.0,17.6259,17.6349,17.6169,17.6259,85200.0
2011-04-29 14:40:00,19.56,19.56,19.52,19.52,109600.0,17.6259,17.6259,17.5899,17.5899,109600.0
2011-04-29 14:45:00,19.52,19.54,18.56,19.54,130800.0,17.5899,17.6079,16.7248,17.6079,130800.0
2011-04-29 14:50:00,19.54,19.54,19.51,19.52,145600.0,17.6079,17.6079,17.5809,17.5899,145600.0
2011-04-29 14:55:00,19.52,19.53,19.5,19.5,85200.0,17.5899,17.5989,17.5719,17.5719,85200.0
2011-04-29 15:00:00,19.5,19.51,19.49,19.51,104400.0,17.5719,17.5809,17.5629,17.5809,104400.0
2011-04-29 15:05:00,19.51,19.54,19.5,19.53,146800.0,17.5809,17.6079,17.5719,17.5989,146800.0
2011-04-29 15:10:00,19.54,19.55,19.54,19.54,76400.0,17.6079,17.6169,17.6079,17.6079,76400.0
2011-04-29 15:15:00,19.54,19.55,19.53,19.53,64800.0,17.6079,17.6169,17.5989,17.5989,64800.0
2011-04-29 15:20:00,19.53,19.54,19.53,19.53,61200.0,17.5989,17.6079,17.5989,17.5989,61200.0
2011-04-29 15:25:00,19.53,19.53,19.5,19.5,55200.0,17.5989,17.5989,17.5719,17.5719,55200.0
2011-04-29 15:30:00,19.5,19.51,19.49,19.51,184000.0,17.5719,17.5809,17.5629,17.5809,184000.0
2011-04-29 15:35:00,19.51,19.53,19.51,19.53,125200.0,17.5809,17.5989,17.5809,17.5989,125200.0
2011-04-29 15:40:00,19.53,19.55,19.53,19.54,234400.0,17.5989,17.6169,17.5989,17.6079,234400.0
2011-04-29 15:45:00,19.54,19.55,19.52,19.55,353600.0,17.6079,17.6169,17.5899,17.6169,353600.0
2011-04-29 15:50:00,19.55,19.55,19.52,19.55,298400.0,17.6169,17.6169,17.5899,17.6169,298400.0
2011-04-29 15:55:00,19.54,19.56,19.52,19.53,568000.0,17.6079,17.6259,17.5899,17.5989,568000.0
2011-05-02 09:30:00,19.61,19.71,19.61,19.7,358000.0,17.671,17.7611,17.671,17.7521,358000.0
2011-05-02 09:35:00,19.7,19.71,19.67,19.68,252400.0,17.7521,17.7611,17.7251,17.7341,252400.0
2011-05-02 09:40:00,19.68,19.7,19.67,19.7,138400.0,17.7341,17.7521,17.7251,17.7521,138400.0
2011-05-02 09:45:00,19.7,19.73,19.7,19.72,215200.0,17.7521,17.7791,17.7521,17.7701,215200.0
2011-05-02 09:50:00,19.72,19.79,19.72,19.79,385200.0,17.7701,17.8332,17.7701,17.8332,385200.0
2011-05-02 09:55:00,19.79,19.81,19.79,19.81,279600.0,17.8332,17.8512,17.8332,17.8512,279600.0
2011-05-02 10:00:00,19.81,19.82,19.78,19.8,260400.0,17.8512,17.8602,17.8242,17.8422,260400.0
2011-05-02 10:05:00,19.8,19.85,19.78,19.84,363600.0,17.8422,17.8873,17.8242,17.8782,363600.0
2011-05-02 10:10:00,19.84,19.88,19.84,19.87,340400.0,17.8782,17.9143,17.8782,17.9053,340400.0
2011-05-02 10:15:00,19.87,19.87,19.83,19.84,433600.0,17.9053,17.9053,17.8692,17.8782,433600.0
2011-05-02 10:20:00,19.84,19.85,19.83,19.85,84000.0,17.8782,17.8873,17.8692,17.8873,84000.0
2011-05-02 10:25:00,19.85,19.88,19.85,19.88,220800.0,17.8873,17.9143,17.8873,17.9143,220800.0
2011-05-02 10:30:00,19.87,19.9,19.87,19.89,362400.0,17.9053,17.9323,17.9053,17.9233,362400.0
2011-05-02 10:35:00,19.89,19.89,19.86,19.87,202800.0,17.9233,17.9233,17.8963,17.9053,202800.0
2011-05-02 10:40:00,19.87,19.91,19.87,19.91,173600.0,17.9053,17.9413,17.9053,17.9413,173600.0
2011-05-02 10:45:00,19.91,19.92,19.88,19.88,166800.0,17.9413,17.9503,17.9143,17.9143,166800.0
2011-05-02 10:50:00,19.89,19.89,19.86,19.86,86000.0,17.9233,17.9233,17.8963,17.8963,86000.0
2011-05-02 10:55:00,19.86,19.86,19.84,19.85,120800.0,17.8963,17.8963,17.8782,17.8873,120800.0
2011-05-02 11:00:00,19.85,19.86,19.84,19.84,119200.0,17.8873,17.8963,17.8782,17.8782,119200.0
2011-05-02 11:05:00,19.84,19.85,19.84,19.84,37600.0,17.8782,17.8873,17.8782,17.8782,37600.0
2011-05-02 11:10:00,19.84,19.84,19.82,19.83,59200.0,17.8782,17.8782,17.8602,17.8692,59200.0
2011-05-02 11:15:00,19.83,19.84,19.81,19.81,139200.0,17.8692,17.8782,17.8512,17.8512,139200.0
2011-05-02 11:20:00,19.81,19.81,19.77,19.77,169600.0,17.8512,17.8512,17.8152,17.8152,169600.0
2011-05-02 11:25:00,19.77,19.78,19.76,19.77,72400.0,17.8152,17.8242,17.8062,17.8152,72400.0
2011-05-02 11:30:00,19.77,19.77,19.75,19.76,110000.0,17.8152,17.8152,17.7971,17.8062,110000.0
2011-05-02 11:35:00,19.76,19.81,19.76,19.81,90400.0,17.8062,17.8512,17.8062,17.8512,90400.0
2011-05-02 11:40:00,19.81,19.82,19.79,19.8,105200.0,17.8512,17.8602,17.8332,17.8422,105200.0
2011-05-02 11:45:00,19.8,19.81,19.75,19.76,122000.0,17.8422,17.8512,17.7971,17.8062,122000.0
2011-05-02 11:50:00,19.76,19.76,19.73,19.74,156800.0,17.8062,17.8062,17.7791,17.7881,156800.0
2011-05-02 11:55:00,19.75,19.75,19.74,19.75,53600.0,17.7971,17.7971,17.7881,17.7971,53600.0
2011-05-02 12:00:00,19.75,19.75,19.74,19.75,54800.0,17.7971,17.7971,17.7881,17.7971,54800.0
2011-05-02 12:05:00,19.75,19.75,19.74,19.75,46800.0,17.7971,17.7971,17.7881,17.7971,46800.0
2011-05-02 12:10:00,19.75,19.75,19.74,19.75,90000.0,17.7971,17.7971,17.7881,17.7971,90000.0
2011-05-02 12:15:00,19.75,19.75,19.73,19.73,59600.0,17.7971,17.7971,17.7791,17.7791,59600.0
2011-05-02 12:20:00,19.73,19.75,19.71,19.71,71600.0,17.7791,17.7971,17.7611,17.7611,71600.0
2011-05-02 12:25:00,19.71,19.71,19.69,19.7,77200.0,17.7611,17.7611,17.7431,17.7521,77200.0
2011-05-02 12:30:00,19.7,19.7,19.69,19.7,55600.0,17.7521,17.7521,17.7431,17.7521,55600.0
2011-05-02 12:35:00,19.7,19.72,19.7,19.71,58400.0,17.7521,17.7701,17.7521,17.7611,58400.0
2011-05-02 12:40:00,19.71,19.71,19.69,19.71,110000.0,17.7611,17.7611,17.7431,17.7611,110000.0
2011-05-02 12:45:00,19.71,19.71,19.7,19.71,40400.0,17.7611,17.7611,17.7521,17.7611,40400.0
2011-05-02 12:50:00,19.7,19.72,19.7,19.72,27600.0,17.7521,17.7701,17.7521,17.7701,27600.0
2011-05-02 12:55:00,19.72,19.73,19.71,19.72,79600.0,17.7701,17.7791,17.7611,17.7701,79600.0
2011-05-02 13:00:00,19.72,19.74,19.71,19.74,56000.0,17.7701,17.7881,17.7611,17.7881,56000.0
2011-05-02 13:05:00,19.74,19.77,19.74,19.76,124800.0,17.7881,17.8152,17.7881,17.8062,124800.0
2011-05-02 13:10:00,19.76,19.77,19.75,19.77,82400.0,17.8062,17.8152,17.7971,17.8152,82400.0
2011-05-02 13:15:00,19.76,19.78,19.76,19.77,106000.0,17.8062,17.8242,17.8062,17.8152,106000.0
2011-05-02 13:20:00,19.77,19.8,19.75,19.79,406000.0,17.8152,17.8422,17.7971,17.8332,406000.0
2011-05-02 13:25:00,19.79,19.8,19.78,19.79,110400.0,17.8332,17.8422,17.8242,17.8332,110400.0
2011-05-02 13:30:00,19.79,19.79,19.77,19.78,109600.0,17.8332,17.8332,17.8152,17.8242,109600.0
2011-05-02 13:35:00,19.78,19.78,19.76,19.77,37600.0,17.8242,17.8242,17.8062,17.8152,37600.0
2011-05-02 13:40:00,19.76,19.78,19.75,19.78,126000.0,17.8062,17.8242,17.7971,17.8242,126000.0
2011-05-02 13:45:00,19.78,19.78,19.76,19.76,43600.0,17.8242,17.8242,17.8062,17.8062,43600.0
2011-05-02 13:50:00,19.77,19.77,19.74,19.75,78800.0,17.8152,17.8152,17.7881,17.7971,78800.0
2011-05-02 13:55:00,19.74,19.75,19.74,19.74,160800.0,17.7881,17.7971,17.7881,17.7881,160800.0
2011-05-02 14:00:00,19.74,19.75,19.74,19.75,65200.0,17.7881,17.7971,17.7881,17.7971,65200.0
2011-05-02 14:05:00,19.75,19.77,19.53,19.77,170400.0,17.7971,17.8152,17.5989,17.8152,170400.0
2011-05-02 14:10:00,19.77,19.79,19.77,19.78,114800.0,17.8152,17.8332,17.8152,17.8242,114800.0
2011-05-02 14:15:00,19.78,19.78,19.78,19.78,33200.0,17.8242,17.8242,17.8242,17.8242,33200.0
2011-05-02 14:20:00,19.78,19.78,19.77,19.77,78400.0,17.8242,17.8242,17.8152,17.8152,78400.0
2011-05-02 14:25:00,19.77,19.78,19.77,19.78,96400.0,17.8152,17.8242,17.8152,17.8242,96400.0
2011-05-02 14:30:00,19.78,19.79,19.78,19.79,72000.0,17.8242,17.8332,17.8242,17.8332,72000.0
2011-05-02 14:35:00,19.79,19.8,19.79,19.79,136000.0,17.8332,17.8422,17.8332,17.8332,136000.0
2011-05-02 14:40:00,19.79,19.8,19.78,19.79,189200.0,17.8332,17.8422,17.8242,17.8332,189200.0
2011-05-02 14:45:00,19.79,19.8,19.79,19.79,130400.0,17.8332,17.8422,17.8332,17.8332,130400.0
2011-05-02 14:50:00,19.79,19.81,19.79,19.8,240400.0,17.8332,17.8512,17.8332,17.8422,240400.0
2011-05-02 14:55:00,19.81,19.81,19.8,19.8,74400.0,17.8512,17.8512,17.8422,17.8422,74400.0
2011-05-02 15:00:00,19.8,19.82,19.8,19.81,222400.0,17.8422,17.8602,17.8422,17.8512,222400.0
2011-05-02 15:05:00,19.81,19.83,19.81,19.81,382400.0,17.8512,17.8692,17.8512,17.8512,382400.0
2011-05-02 15:10:00,19.81,19.81,19.8,19.8,113200.0,17.8512,17.8512,17.8422,17.8422,113200.0
2011-05-02 15:15:00,19.8,19.81,19.8,19.8,78400.0,17.8422,17.8512,17.8422,17.8422,78400.0
2011-05-02 15:20:00,19.81,19.82,19.8,19.81,123200.0,17.8512,17.8602,17.8422,17.8512,123200.0
2011-05-02 15:25:00,19.81,19.82,19.78,19.8,304800.0,17.8512,17.8602,17.8242,17.8422,304800.0
2011-05-02 15:30:00,19.8,19.8,19.76,19.77,254000.0,17.8422,17.8422,17.8062,17.8152,254000.0
2011-05-02 15:35:00,19.77,19.78,19.76,19.77,238800.0,17.8152,17.8242,17.8062,17.8152,238800.0
2011-05-02 15:40:00,19.77,19.79,19.77,19.78,183600.0,17.8152,17.8332,17.8152,17.8242,183600.0
2011-05-02 15:45:00,19.78,19.8,19.77,19.79,309200.0,17.8242,17.8422,17.8152,17.8332,309200.0
2011-05-02 15:50:00,19.8,19.82,19.79,19.81,327200.0,17.8422,17.8602,17.8332,17.8512,327200.0
2011-05-02 15:55:00,19.81,19.81,19.78,19.79,646400.0,17.8512,17.8512,17.8242,17.8332,646400.0
2011-05-03 09:30:00,19.95,19.98,19.86,19.97,883600.0,17.9774,18.0044,17.8963,17.9954,883600.0
2011-05-03 09:35:00,19.97,20.04,19.97,19.99,2293200.0,17.9954,18.0585,17.9954,18.0134,2293200.0
2011-05-03 09:40:00,19.99,20.03,19.85,19.91,1224800.0,18.0134,18.0495,17.8873,17.9413,1224800.0
2011-05-03 09:45:00,19.91,19.95,19.83,19.91,360800.0,17.9413,17.9774,17.8692,17.9413,360800.0
2011-05-03 09:50:00,19.91,19.93,19.84,19.93,393200.0,17.9413,17.9593,17.8782,17.9593,393200.0
2011-05-03 09:55:00,19.93,19.98,19.93,19.95,200000.0,17.9593,18.0044,17.9593,17.9774,200000.0
2011-05-03 10:00:00,19.95,19.97,19.95,19.96,181600.0,17.9774,17.9954,17.9774,17.9864,181600.0
2011-05-03 10:05:00,19.95,19.99,19.95,19.97,213200.0,17.9774,18.0134,17.9774,17.9954,213200.0
2011-05-03 10:10:00,19.97,19.97,19.94,19.94,227600.0,17.9954,17.9954,17.9684,17.9684,227600.0
2011-05-03 10:15:00,19.95,19.99,19.95,19.96,334400.0,17.9774,18.0134,17.9774,17.9864,334400.0
2011-05-03 10:20:00,19.96,19.96,19.89,19.89,220000.0,17.9864,17.9864,17.9233,17.9233,220000.0
2011-05-03 10:25:00,19.89,19.98,19.88,19.97,175600.0,17.9233,18.0044,17.9143,17.9954,175600.0
2011-05-03 10:30:00,19.97,19.98,19.93,19.93,131600.0,17.9954,18.0044,17.9593,17.9593,131600.0
2011-05-03 10:35:00,19.93,19.93,19.88,19.88,200400.0,17.9593,17.9593,17.9143,17.9143,200400.0
2011-05-03 10:40:00,19.88,19.9,19.85,19.85,166400.0,17.9143,17.9323,17.8873,17.8873,166400.0
2011-05-03 10:45:00,19.85,19.88,19.85,19.86,84400.0,17.8873,17.9143,17.8873,17.8963,84400.0
2011-05-03 10:50:00,19.87,19.88,19.86,19.86,104400.0,17.9053,17.9143,17.8963,17.8963,104400.0
2011-05-03 10:55:00,19.86,19.89,19.85,19.88,129600.0,17.8963,17.9233,17.8873,17.9143,129600.0
2011-05-03 11:00:00,19.89,19.92,19.88,19.91,86000.0,17.9233,17.9503,17.9143,17.9413,86000.0
2011-05-03 11:05:00,19.91,19.91,19.88,19.91,79200.0,17.9413,17.9413,17.9143,17.9413,79200.0
2011-05-03 11:10:00,19.9,19.92,19.9,19.91,92800.0,17.9323,17.9503,17.9323,17.9413,92800.0
2011-05-03 11:15:00,19.91,19.92,19.9,19.91,63600.0,17.9413,17.9503,17.9323,17.9413,63600.0
2011-05-03 11:20:00,19.92,19.92,19.88,19.88,180800.0,17.9503,17.9503,17.9143,17.9143,180800.0
2011-05-03 11:25:00,19.89,19.89,19.86,19.86,66400.0,17.9233,17.9233,17.8963,17.8963,66400.0
2011-05-03 11:30:00,19.86,19.87,19.85,19.86,128000.0,17.8963,17.9053,17.8873,17.8963,128000.0
2011-05-03 11:35:00,19.86,19.89,19.86,19.89,136800.0,17.8963,17.9233,17.8963,17.9233,136800.0
2011-05-03 11:40:00,19.89,19.91,19.88,19.91,87600.0,17.9233,17.9413,17.9143,17.9413,87600.0
2011-05-03 11:45:00,19.91,19.92,19.89,19.91,72000.0,17.9413,17.9503,17.9233,17.9413,72000.0
2011-05-03 11:50:00,19.91,19.93,19.91,19.93,66000.0,17.9413,17.9593,17.9413,17.9593,66000.0
2011-05-03 11:55:00,19.93,19.93,19.91,19.93,80400.0,17.9593,17.9593,17.9413,17.9593,80400.0
2011-05-03 12:00:00,19.93,19.93,19.91,19.92,84400.0,17.9593,17.9593,17.9413,17.9503,84400.0
2011-05-03 12:05:00,19.92,19.93,19.91,19.92,65600.0,17.9503,17.9593,17.9413,17.9503,65600.0
2011-05-03 12:10:00,19.92,19.93,19.92,19.93,54000.0,17.9503,17.9593,17.9503,17.9593,54000.0
2011-05-03 12:15:00,19.93,19.93,19.92,19.93,89600.0,17.9593,17.9593,17.9503,17.9593,89600.0
2011-05-03 12:20:00,19.93,19.94,19.92,19.93,82400.0,17.9593,17.9684,17.9503,17.9593,82400.0
2011-05-03 12:25:00,19.93,19.94,19.91,19.91,94800.0,17.9593,17.9684,17.9413,17.9413,94800.0
2011-05-03 12:30:00,19.91,19.97,19.91,19.97,301200.0,17.9413,17.9954,17.9413,17.9954,301200.0
2011-05-03 12:35:00,19.97,19.97,19.94,19.95,113200.0,17.9954,17.9954,17.9684,17.9774,113200.0
2011-05-03 12:40:00,19.95,19.97,19.95,19.96,152400.0,17.9774,17.9954,17.9774,17.9864,152400.0
2011-05-03 12:45:00,19.96,19.96,19.95,19.95,99200.0,17.9864,17.9864,17.9774,17.9774,99200.0
2011-05-03 12:50:00,19.95,19.95,19.92,19.93,57600.0,17.9774,17.9774,17.9503,17.9593,57600.0
2011-05-03 12:55:00,19.93,19.93,19.91,19.92,39600.0,17.9593,17.9593,17.9413,17.9503,39600.0
2011-05-03 13:00:00,19.92,19.92,19.89,19.9,96800.0,17.9503,17.9503,17.9233,17.9323,96800.0
2011-05-03 13:05:00,19.9,19.93,19.9,19.92,210800.0,17.9323,17.9593,17.9323,17.9503,210800.0
2011-05-03 13:10:00,19.92,19.93,19.91,19.92,92800.0,17.9503,17.9593,17.9413,17.9503,92800.0
2011-05-03 13:15:00,19.92,19.95,19.92,19.94,170000.0,17.9503,17.9774,17.9503,17.9684,170000.0
2011-05-03 13:20:00,19.93,19.94,19.92,19.93,57600.0,17.9593,17.9684,17.9503,17.9593,57600.0
2011-05-03 13:25:00,19.93,19.93,19.9,19.91,54800.0,17.9593,17.9593,17.9323,17.9413,54800.0
2011-05-03 13:30:00,19.91,19.91,19.89,19.9,112000.0,17.9413,17.9413,17.9233,17.9323,112000.0
2011-05-03 13:35:00,19.89,19.9,19.89,19.89,42000.0,17.9233,17.9323,17.9233,17.9233,42000.0
2011-05-03 13:40:00,19.89,19.9,19.88,19.88,203200.0,17.9233,17.9323,17.9143,17.9143,203200.0
2011-05-03 13:45:00,19.88,19.91,19.87,19.91,158400.0,17.9143,17.9413,17.9053,17.9413,158400.0
2011-05-03 13:50:00,19.91,19.94,19.89,19.93,432400.0,17.9413,17.9684,17.9233,17.9593,432400.0
2011-05-03 13:55:00,19.93,19.94,19.93,19.93,116000.0,17.9593,17.9684,17.9593,17.9593,116000.0
2011-05-03 14:00:00,19.93,19.93,19.92,19.93,114400.0,17.9593,17.9593,17.9503,17.9593,114400.0
2011-05-03 14:05:00,19.93,19.94,19.93,19.93,184400.0,17.9593,17.9684,17.9593,17.9593,184400.0
2011-05-03 14:10:00,19.93,19.95,19.91,19.91,210400.0,17.9593,17.9774,17.9413,17.9413,210400.0
2011-05-03 14:15:00,19.91,19.91,19.88,19.88,91600.0,17.9413,17.9413,17.9143,17.9143,91600.0
2011-05-03 14:20:00,19.88,19.88,19.84,19.84,143200.0,17.9143,17.9143,17.8782,17.8782,143200.0
2011-05-03 14:25:00,19.84,19.91,19.83,19.9,275200.0,17.8782,17.9413,17.8692,17.9323,275200.0
2011-05-03 14:30:00,19.91,19.93,19.9,19.93,256800.0,17.9413,17.9593,17.9323,17.9593,256800.0
2011-05-03 14:35:00,19.93,19.95,19.91,19.91,110000.0,17.9593,17.9774,17.9413,17.9413,110000.0
2011-05-03 14:40:00,19.91,19.98,19.91,19.95,334800.0,17.9413,18.0044,17.9413,17.9774,334800.0
2011-05-03 14:45:00,19.95,19.96,19.93,19.93,117600.0,17.9774,17.9864,17.9593,17.9593,117600.0
2011-05-03 14:50:00,19.93,19.93,19.88,19.88,252800.0,17.9593,17.9593,17.9143,17.9143,252800.0
2011-05-03 14:55:00,19.88,19.95,19.88,19.95,125200.0,17.9143,17.9774,17.9143,17.9774,125200.0
2011-05-03 15:00:00,19.95,19.96,19.93,19.95,135600.0,17.9774,17.9864,17.9593,17.9774,135600.0
2011-05-03 15:05:00,19.96,19.97,19.94,19.95,127200.0,17.9864,17.9954,17.9684,17.9774,127200.0
2011-05-03 15:10:00,19.95,19.96,19.93,19.93,128000.0,17.9774,17.9864,17.9593,17.9593,128000.0
2011-05-03 15:15:00,19.93,19.97,19.92,19.92,314400.0,17.9593,17.9954,17.9503,17.9503,314400.0
2011-05-03 15:20:00,19.92,19.97,19.91,19.97,230400.0,17.9503,17.9954,17.9413,17.9954,230400.0
2011-05-03 15:25:00,19.97,19.99,19.94,19.94,169600.0,17.9954,18.0134,17.9684,17.9684,169600.0
2011-05-03 15:30:00,19.95,19.97,19.92,19.93,167600.0,17.9774,17.9954,17.9503,17.9593,167600.0
2011-05-03 15:35:00,19.94,19.95,19.91,19.95,193200.0,17.9684,17.9774,17.9413,17.9774,193200.0
2011-05-03 15:40:00,19.95,19.99,19.94,19.97,782800.0,17.9774,18.0134,17.9684,17.9954,782800.0
2011-05-03 15:45:00,19.97,20.0,19.96,19.97,475600.0,17.9954,18.0224,17.9864,17.9954,475600.0
2011-05-03 15:50:00,19.97,19.99,19.95,19.96,525600.0,17.9954,18.0134,17.9774,17.9864,525600.0
2011-05-03 15:55:00,19.96,20.0,19.96,20.0,821200.0,17.9864,18.0224,17.9864,18.0224,821200.0
2011-05-04 09:30:00,19.96,19.98,19.94,19.96,338000.0,17.9864,18.0044,17.9684,17.9864,338000.0
2011-05-04 09:35:00,19.96,20.0,19.93,19.98,370800.0,17.9864,18.0224,17.9593,18.0044,370800.0
2011-05-04 09:40:00,19.98,20.03,19.97,20.0,450400.0,18.0044,18.0495,17.9954,18.0224,450400.0
2011-05-04 09:45:00,20.0,20.01,19.93,19.98,410000.0,18.0224,18.0314,17.9593,18.0044,410000.0
2011-05-04 09:50:00,19.98,20.0,19.98,20.0,239600.0,18.0044,18.0224,18.0044,18.0224,239600.0
2011-05-04 09:55:00,20.0,20.01,19.93,19.94,445600.0,18.0224,18.0314,17.9593,17.9684,445600.0
2011-05-04 10:00:00,19.94,19.95,19.85,19.86,444400.0,17.9684,17.9774,17.8873,17.8963,444400.0
2011-05-04 10:05:00,19.86,19.86,19.76,19.77,289600.0,17.8963,17.8963,17.8062,17.8152,289600.0
2011-05-04 10:10:00,19.78,19.87,19.77,19.87,255200.0,17.8242,17.9053,17.8152,17.9053,255200.0
2011-05-04 10:15:00,19.87,19.88,19.86,19.88,82000.0,17.9053,17.9143,17.8963,17.9143,82000.0
2011-05-04 10:20:00,19.88,19.9,19.83,19.83,90400.0,17.9143,17.9323,17.8692,17.8692,90400.0
2011-05-04 10:25:00,19.83,19.84,19.8,19.82,91200.0,17.8692,17.8782,17.8422,17.8602,91200.0
2011-05-04 10:30:00,19.82,19.84,19.8,19.83,88400.0,17.8602,17.8782,17.8422,17.8692,88400.0
2011-05-04 10:35:00,19.83,19.84,19.79,19.84,102000.0,17.8692,17.8782,17.8332,17.8782,102000.0
2011-05-04 10:40:00,19.84,19.85,19.8,19.82,139200.0,17.8782,17.8873,17.8422,17.8602,139200.0
2011-05-04 10:45:00,19.82,19.85,19.82,19.84,140000.0,17.8602,17.8873,17.8602,17.8782,140000.0
2011-05-04 10:50:00,19.84,19.89,19.84,19.89,144000.0,17.8782,17.9233,17.8782,17.9233,144000.0
2011-05-04 10:55:00,19.89,19.91,19.89,19.89,147200.0,17.9233,17.9413,17.9233,17.9233,147200.0
2011-05-04 11:00:00,19.9,19.9,19.87,19.9,154000.0,17.9323,17.9323,17.9053,17.9323,154000.0
2011-05-04 11:05:00,19.9,19.93,19.86,19.88,249200.0,17.9323,17.9593,17.8963,17.9143,249200.0
2011-05-04 11:10:00,19.88,19.91,19.88,19.91,172400.0,17.9143,17.9413,17.9143,17.9413,172400.0
2011-05-04 11:15:00,19.9,19.92,19.86,19.88,208400.0,17.9323,17.9503,17.8963,17.9143,208400.0
2011-05-04 11:20:00,19.88,19.88,19.86,19.87,56000.0,17.9143,17.9143,17.8963,17.9053,56000.0
2011-05-04 11:25:00,19.87,19.89,19.86,19.89,143600.0,17.9053,17.9233,17.8963,17.9233,143600.0
2011-05-04 11:30:00,19.89,19.93,19.88,19.93,248000.0,17.9233,17.9593,17.9143,17.9593,248000.0
2011-05-04 11:35:00,19.93,19.95,19.93,19.95,153600.0,17.9593,17.9774,17.9593,17.9774,153600.0
2011-05-04 11:40:00,19.95,20.0,19.95,20.0,215200.0,17.9774,18.0224,17.9774,18.0224,215200.0
2011-05-04 11:45:00,20.0,20.0,19.96,19.96,428000.0,18.0224,18.0224,17.9864,17.9864,428000.0
2011-05-04 11:50:00,19.96,19.97,19.92,19.94,203200.0,17.9864,17.9954,17.9503,17.9684,203200.0
2011-05-04 11:55:00,19.94,19.96,19.93,19.96,155200.0,17.9684,17.9864,17.9593,17.9864,155200.0
2011-05-04 12:00:00,19.96,19.98,19.94,19.98,343200.0,17.9864,18.0044,17.9684,18.0044,343200.0
2011-05-04 12:05:00,19.98,19.98,19.95,19.95,166400.0,18.0044,18.0044,17.9774,17.9774,166400.0
2011-05-04 12:10:00,19.95,19.98,19.95,19.97,166800.0,17.9774,18.0044,17.9774,17.9954,166800.0
2011-05-04 12:15:00,19.97,19.98,19.95,19.95,197600.0,17.9954,18.0044,17.9774,17.9774,197600.0
2011-05-04 12:20:00,19.95,19.95,19.93,19.93,235200.0,17.9774,17.9774,17.9593,17.9593,235200.0
2011-05-04 12:25:00,19.93,19.97,19.93,19.97,170800.0,17.9593,17.9954,17.9593,17.9954,170800.0
2011-05-04 12:30:00,19.97,19.98,19.95,19.97,130000.0,17.9954,18.0044,17.9774,17.9954,130000.0
2011-05-04 12:35:00,19.97,19.98,19.96,19.96,137200.0,17.9954,18.0044,17.9864,17.9864,137200.0
2011-05-04 12:40:00,19.96,19.97,19.94,19.94,130800.0,17.9864,17.9954,17.9684,17.9684,130800.0
2011-05-04 12:45:00,19.94,19.98,19.94,19.98,104400.0,17.9684,18.0044,17.9684,18.0044,104400.0
2011-05-04 12:50:00,19.99,19.99,19.95,19.98,158000.0,18.0134,18.0134,17.9774,18.0044,158000.0
2011-05-04 12:55:00,19.98,20.0,19.98,19.98,239200.0,18.0044,18.0224,18.0044,18.0044,239200.0
2011-05-04 13:00:00,19.98,20.0,19.98,19.99,298400.0,18.0044,18.0224,18.0044,18.0134,298400.0
2011-05-04 13:05:00,20.0,20.0,19.99,19.99,110400.0,18.0224,18.0224,18.0134,18.0134,110400.0
2011-05-04 13:10:00,19.99,19.99,19.96,19.98,224800.0,18.0134,18.0134,17.9864,18.0044,224800.0
2011-05-04 13:15:00,19.98,19.99,19.97,19.98,146800.0,18.0044,18.0134,17.9954,18.0044,146800.0
2011-05-04 13:20:00,19.98,19.99,19.95,19.96,162800.0,18.0044,18.0134,17.9774,17.9864,162800.0
2011-05-04 13:25:00,19.96,19.96,19.93,19.94,82000.0,17.9864,17.9864,17.9593,17.9684,82000.0
2011-05-04 13:30:00,19.95,19.97,19.94,19.97,76800.0,17.9774,17.9954,17.9684,17.9954,76800.0
2011-05-04 13:35:00,19.96,19.98,19.95,19.97,112000.0,17.9864,18.0044,17.9774,17.9954,112000.0
2011-05-04 13:40:00,19.97,19.97,19.96,19.96,56800.0,17.9954,17.9954,17.9864,17.9864,56800.0
2011-05-04 13:45:00,19.95,19.96,19.94,19.95,61600.0,17.9774,17.9864,17.9684,17.9774,61600.0
2011-05-04 13:50:00,19.95,19.97,19.94,19.97,126800.0,17.9774,17.9954,17.9684,17.9954,126800.0
2011-05-04 13:55:00,19.97,19.99,19.96,19.99,225600.0,17.9954,18.0134,17.9864,18.0134,225600.0
2011-05-04 14:00:00,19.99,19.99,19.97,19.97,224400.0,18.0134,18.0134,17.9954,17.9954,224400.0
2011-05-04 14:05:00,19.98,19.98,19.97,19.98,144000.0,18.0044,18.0044,17.9954,18.0044,144000.0
2011-05-04 14:10:00,19.97,19.98,19.97,19.97,163600.0,17.9954,18.0044,17.9954,17.9954,163600.0
2011-05-04 14:15:00,19.97,20.0,19.97,20.0,189600.0,17.9954,18.0224,17.9954,18.0224,189600.0
2011-05-04 14:20:00,19.99,20.0,19.99,19.99,319600.0,18.0134,18.0224,18.0134,18.0134,319600.0
2011-05-04 14:25:00,19.99,20.0,19.99,19.99,153200.0,18.0134,18.0224,18.0134,18.0134,153200.0
2011-05-04 14:30:00,19.99,20.0,19.98,19.98,221600.0,18.0134,18.0224,18.0044,18.0044,221600.0
2011-05-04 14:35:00,19.98,20.0,19.98,20.0,116000.0,18.0044,18.0224,18.0044,18.0224,116000.0
2011-05-04 14:40:00,20.0,20.0,19.99,19.99,206800.0,18.0224,18.0224,18.0134,18.0134,206800.0
2011-05-04 14:45:00,19.99,20.01,19.99,20.01,382000.0,18.0134,18.0314,18.0134,18.0314,382000.0
2011-05-04 14:50:00,20.01,20.03,20.01,20.03,245600.0,18.0314,18.0495,18.0314,18.0495,245600.0
2011-05-04 14:55:00,20.03,20.04,19.99,20.0,221200.0,18.0495,18.0585,18.0134,18.0224,221200.0
2011-05-04 15:00:00,20.0,20.0,19.98,19.99,212400.0,18.0224,18.0224,18.0044,18.0134,212400.0
2011-05-04 15:05:00,19.99,19.99,19.94,19.95,240400.0,18.0134,18.0134,17.9684,17.9774,240400.0
2011-05-04 15:10:00,19.95,19.96,19.94,19.94,148800.0,17.9774,17.9864,17.9684,17.9684,148800.0
2011-05-04 15:15:00,19.94,19.96,19.93,19.96,228800.0,17.9684,17.9864,17.9593,17.9864,228800.0
2011-05-04 15:20:00,19.96,19.96,19.94,19.95,118400.0,17.9864,17.9864,17.9684,17.9774,118400.0
2011-05-04 15:25:00,19.95,19.97,19.95,19.96,124800.0,17.9774,17.9954,17.9774,17.9864,124800.0
2011-05-04 15:30:00,19.96,19.96,19.92,19.92,217600.0,17.9864,17.9864,17.9503,17.9503,217600.0
2011-05-04 15:35:00,19.92,19.93,19.91,19.92,191200.0,17.9503,17.9593,17.9413,17.9503,191200.0
2011-05-04 15:40:00,19.92,19.93,19.91,19.92,188800.0,17.9503,17.9593,17.9413,17.9503,188800.0
2011-05-04 15:45:00,19.92,19.94,19.92,19.92,288800.0,17.9503,17.9684,17.9503,17.9503,288800.0
2011-05-04 15:50:00,19.92,19.95,19.91,19.95,409600.0,17.9503,17.9774,17.9413,17.9774,409600.0
2011-05-04 15:55:00,19.95,19.95,19.93,19.93,630400.0,17.9774,17.9774,17.9593,17.9593,630400.0
2011-05-05 09:30:00,19.78,19.8,19.7,19.71,581600.0,17.8242,17.8422,17.7521,17.7611,581600.0
2011-05-05 09:35:00,19.7,19.71,19.58,19.63,672000.0,17.7521,17.7611,17.644,17.689,672000.0
2011-05-05 09:40:00,19.63,19.69,19.61,19.64,380800.0,17.689,17.7431,17.671,17.698,380800.0
2011-05-05 09:45:00,19.64,19.7,19.63,19.7,444000.0,17.698,17.7521,17.689,17.7521,444000.0
2011-05-05 09:50:00,19.7,19.71,19.64,19.65,212000.0,17.7521,17.7611,17.698,17.707,212000.0
2011-05-05 09:55:00,19.65,19.7,19.65,19.7,298800.0,17.707,17.7521,17.707,17.7521,298800.0
2011-05-05 10:00:00,19.7,19.74,19.69,19.7,265600.0,17.7521,17.7881,17.7431,17.7521,265600.0
2011-05-05 10:05:00,19.69,19.72,19.67,19.7,318800.0,17.7431,17.7701,17.7251,17.7521,318800.0
2011-05-05 10:10:00,19.7,19.72,19.69,19.71,210400.0,17.7521,17.7701,17.7431,17.7611,210400.0
2011-05-05 10:15:00,19.71,19.71,19.68,19.7,188400.0,17.7611,17.7611,17.7341,17.7521,188400.0
2011-05-05 10:20:00,19.7,19.72,19.68,19.71,136000.0,17.7521,17.7701,17.7341,17.7611,136000.0
2011-05-05 10:25:00,19.7,19.71,19.68,19.68,90400.0,17.7521,17.7611,17.7341,17.7341,90400.0
2011-05-05 10:30:00,19.68,19.7,19.66,19.7,157600.0,17.7341,17.7521,17.716,17.7521,157600.0
2011-05-05 10:35:00,19.7,19.71,19.67,19.68,152000.0,17.7521,17.7611,17.7251,17.7341,152000.0
2011-05-05 10:40:00,19.69,19.69,19.66,19.66,130400.0,17.7431,17.7431,17.716,17.716,130400.0
2011-05-05 10:45:00,19.65,19.68,19.65,19.67,172000.0,17.707,17.7341,17.707,17.7251,172000.0
2011-05-05 10:50:00,19.67,19.69,19.67,19.69,132800.0,17.7251,17.7431,17.7251,17.7431,132800.0
2011-05-05 10:55:00,19.69,19.7,19.68,19.68,220800.0,17.7431,17.7521,17.7341,17.7341,220800.0
2011-05-05 11:00:00,19.69,19.72,19.68,19.71,152400.0,17.7431,17.7701,17.7341,17.7611,152400.0
2011-05-05 11:05:00,19.71,19.71,19.68,19.7,207200.0,17.7611,17.7611,17.7341,17.7521,207200.0
2011-05-05 11:10:00,19.69,19.7,19.64,19.66,381600.0,17.7431,17.7521,17.698,17.716,381600.0
2011-05-05 11:15:00,19.66,19.67,19.63,19.67,144400.0,17.716,17.7251,17.689,17.7251,144400.0
2011-05-05 11:20:00,19.67,19.68,19.66,19.67,142000.0,17.7251,17.7341,17.716,17.7251,142000.0
2011-05-05 11:25:00,19.67,19.67,19.65,19.67,67200.0,17.7251,17.7251,17.707,17.7251,67200.0
2011-05-05 11:30:00,19.67,19.69,19.66,19.68,115600.0,17.7251,17.7431,17.716,17.7341,115600.0
2011-05-05 11:35:00,19.68,19.69,19.67,19.68,108400.0,17.7341,17.7431,17.7251,17.7341,108400.0
2011-05-05 11:40:00,19.68,19.69,19.66,19.66,161200.0,17.7341,17.7431,17.716,17.716,161200.0
2011-05-05 11:45:00,19.66,19.7,19.66,19.68,113200.0,17.716,17.7521,17.716,17.7341,113200.0
2011-05-05 11:50:00,19.68,19.69,19.67,19.68,156400.0,17.7341,17.7431,17.7251,17.7341,156400.0
2011-05-05 11:55:00,19.68,19.68,19.67,19.68,142800.0,17.7341,17.7341,17.7251,17.7341,142800.0
2011-05-05 12:00:00,19.68,19.7,19.68,19.69,270400.0,17.7341,17.7521,17.7341,17.7431,270400.0
2011-05-05 12:05:00,19.68,19.75,19.68,19.73,296800.0,17.7341,17.7971,17.7341,17.7791,296800.0
2011-05-05 12:10:00,19.73,19.75,19.72,19.74,112000.0,17.7791,17.7971,17.7701,17.7881,112000.0
2011-05-05 12:15:00,19.75,19.75,19.73,19.75,102400.0,17.7971,17.7971,17.7791,17.7971,102400.0
2011-05-05 12:20:00,19.75,19.75,19.73,19.75,102400.0,17.7971,17.7971,17.7791,17.7971,102400.0
2011-05-05 12:25:00,19.75,19.76,19.73,19.75,177200.0,17.7971,17.8062,17.7791,17.7971,177200.0
2011-05-05 12:30:00,19.74,19.75,19.72,19.73,122800.0,17.7881,17.7971,17.7701,17.7791,122800.0
2011-05-05 12:35:00,19.73,19.73,19.71,19.72,215600.0,17.7791,17.7791,17.7611,17.7701,215600.0
2011-05-05 12:40:00,19.72,19.73,19.71,19.71,127200.0,17.7701,17.7791,17.7611,17.7611,127200.0
2011-05-05 12:45:00,19.71,19.72,19.69,19.72,174400.0,17.7611,17.7701,17.7431,17.7701,174400.0
2011-05-05 12:50:00,19.72,19.8,19.72,19.8,372000.0,17.7701,17.8422,17.7701,17.8422,372000.0
2011-05-05 12:55:00,19.8,19.81,19.79,19.81,222000.0,17.8422,17.8512,17.8332,17.8512,222000.0
2011-05-05 13:00:00,19.8,19.83,19.8,19.83,161200.0,17.8422,17.8692,17.8422,17.8692,161200.0
2011-05-05 13:05:00,19.83,19.83,19.8,19.8,158000.0,17.8692,17.8692,17.8422,17.8422,158000.0
2011-05-05 13:10:00,19.8,19.83,19.8,19.82,57200.0,17.8422,17.8692,17.8422,17.8602,57200.0
2011-05-05 13:15:00,19.82,19.83,19.8,19.81,80800.0,17.8602,17.8692,17.8422,17.8512,80800.0
2011-05-05 13:20:00,19.8,19.81,19.8,19.8,60800.0,17.8422,17.8512,17.8422,17.8422,60800.0
2011-05-05 13:25:00,19.8,19.81,19.79,19.81,76000.0,17.8422,17.8512,17.8332,17.8512,76000.0
2011-05-05 13:30:00,19.81,19.81,19.79,19.79,84000.0,17.8512,17.8512,17.8332,17.8332,84000.0
2011-05-05 13:35:00,19.79,19.81,19.79,19.8,212000.0,17.8332,17.8512,17.8332,17.8422,212000.0
2011-05-05 13:40:00,19.8,19.82,19.8,19.81,105600.0,17.8422,17.8602,17.8422,17.8512,105600.0
2011-05-05 13:45:00,19.81,19.82,19.8,19.81,146400.0,17.8512,17.8602,17.8422,17.8512,146400.0
2011-05-05 13:50:00,19.81,19.83,19.81,19.83,169200.0,17.8512,17.8692,17.8512,17.8692,169200.0
2011-05-05 13:55:00,19.83,19.84,19.82,19.84,198000.0,17.8692,17.8782,17.8602,17.8782,198000.0
2011-05-05 14:00:00,19.84,19.84,19.81,19.82,246400.0,17.8782,17.8782,17.8512,17.8602,246400.0
2011-05-05 14:05:00,19.81,19.83,19.81,19.81,241200.0,17.8512,17.8692,17.8512,17.8512,241200.0
2011-05-05 14:10:00,19.81,19.82,19.79,19.81,274400.0,17.8512,17.8602,17.8332,17.8512,274400.0
2011-05-05 14:15:00,19.81,19.81,19.79,19.8,116000.0,17.8512,17.8512,17.8332,17.8422,116000.0
2011-05-05 14:20:00,19.8,19.82,19.79,19.81,158800.0,17.8422,17.8602,17.8332,17.8512,158800.0
2011-05-05 14:25:00,19.81,19.82,19.8,19.81,134000.0,17.8512,17.8602,17.8422,17.8512,134000.0
2011-05-05 14:30:00,19.82,19.83,19.81,19.82,248400.0,17.8602,17.8692,17.8512,17.8602,248400.0
2011-05-05 14:35:00,19.82,19.83,19.81,19.82,142000.0,17.8602,17.8692,17.8512,17.8602,142000.0
2011-05-05 14:40:00,19.82,19.82,19.81,19.81,208000.0,17.8602,17.8602,17.8512,17.8512,208000.0
2011-05-05 14:45:00,19.81,19.82,19.81,19.81,129200.0,17.8512,17.8602,17.8512,17.8512,129200.0
2011-05-05 14:50:00,19.81,19.83,19.8,19.8,344800.0,17.8512,17.8692,17.8422,17.8422,344800.0
2011-05-05 14:55:00,19.81,19.81,19.8,19.8,272400.0,17.8512,17.8512,17.8422,17.8422,272400.0
2011-05-05 15:00:00,19.8,19.8,19.77,19.77,266800.0,17.8422,17.8422,17.8152,17.8152,266800.0
2011-05-05 15:05:00,19.77,19.77,19.72,19.72,321600.0,17.8152,17.8152,17.7701,17.7701,321600.0
2011-05-05 15:10:00,19.72,19.72,19.63,19.68,432000.0,17.7701,17.7701,17.689,17.7341,432000.0
2011-05-05 15:15:00,19.68,19.74,19.68,19.73,274800.0,17.7341,17.7881,17.7341,17.7791,274800.0
2011-05-05 15:20:00,19.73,19.74,19.61,19.61,542400.0,17.7791,17.7881,17.671,17.671,542400.0
2011-05-05 15:25:00,19.61,19.64,19.6,19.61,296000.0,17.671,17.698,17.662,17.671,296000.0
2011-05-05 15:30:00,19.61,19.67,19.6,19.66,293200.0,17.671,17.7251,17.662,17.716,293200.0
2011-05-05 15:35:00,19.66,19.68,19.63,19.66,323600.0,17.716,17.7341,17.689,17.716,323600.0
2011-05-05 15:40:00,19.66,19.67,19.55,19.58,647600.0,17.716,17.7251,17.6169,17.644,647600.0
2011-05-05 15:45:00,19.58,19.61,19.56,19.61,543600.0,17.644,17.671,17.6259,17.671,543600.0
2011-05-05 15:50:00,19.61,19.67,19.6,19.67,669200.0,17.671,17.7251,17.662,17.7251,669200.0
2011-05-05 15:55:00,19.67,19.72,19.66,19.7,1536000.0,17.7251,17.7701,17.716,17.7521,1536000.0
2011-05-06 09:30:00,19.63,19.8,19.57,19.8,1081200.0,17.689,17.8422,17.6349,17.8422,1081200.0
2011-05-06 09:35:00,19.8,19.9,19.77,19.79,1189600.0,17.8422,17.9323,17.8152,17.8332,1189600.0
2011-05-06 09:40:00,19.79,19.84,19.74,19.81,755600.0,17.8332,17.8782,17.7881,17.8512,755600.0
2011-05-06 09:45:00,19.81,19.82,19.71,19.75,392000.0,17.8512,17.8602,17.7611,17.7971,392000.0
2011-05-06 09:50:00,19.75,19.87,19.74,19.84,780000.0,17.7971,17.9053,17.7881,17.8782,780000.0
2011-05-06 09:55:00,19.84,19.87,19.77,19.78,426400.0,17.8782,17.9053,17.8152,17.8242,426400.0
2011-05-06 10:00:00,19.77,19.81,19.75,19.8,545600.0,17.8152,17.8512,17.7971,17.8422,545600.0
2011-05-06 10:05:00,19.8,19.81,19.77,19.8,332000.0,17.8422,17.8512,17.8152,17.8422,332000.0
2011-05-06 10:10:00,19.8,19.82,19.77,19.82,398000.0,17.8422,17.8602,17.8152,17.8602,398000.0
2011-05-06 10:15:00,19.82,19.82,19.77,19.8,209200.0,17.8602,17.8602,17.8152,17.8422,209200.0
2011-05-06 10:20:00,19.8,19.82,19.79,19.82,359600.0,17.8422,17.8602,17.8332,17.8602,359600.0
2011-05-06 10:25:00,19.81,19.82,19.76,19.8,371200.0,17.8512,17.8602,17.8062,17.8422,371200.0
2011-05-06 10:30:00,19.8,19.82,19.76,19.8,316400.0,17.8422,17.8602,17.8062,17.8422,316400.0
2011-05-06 10:35:00,19.8,19.81,19.77,19.81,482400.0,17.8422,17.8512,17.8152,17.8512,482400.0
2011-05-06 10:40:00,19.81,19.82,19.79,19.82,230000.0,17.8512,17.8602,17.8332,17.8602,230000.0
2011-05-06 10:45:00,19.82,19.82,19.79,19.8,154400.0,17.8602,17.8602,17.8332,17.8422,154400.0
2011-05-06 10:50:00,19.8,19.81,19.78,19.79,148000.0,17.8422,17.8512,17.8242,17.8332,148000.0
2011-05-06 10:55:00,19.79,19.8,19.79,19.79,103200.0,17.8332,17.8422,17.8332,17.8332,103200.0
2011-05-06 11:00:00,19.79,19.8,19.78,19.79,155600.0,17.8332,17.8422,17.8242,17.8332,155600.0
2011-05-06 11:05:00,19.79,19.8,19.78,19.8,172400.0,17.8332,17.8422,17.8242,17.8422,172400.0
2011-05-06 11:10:00,19.8,19.84,19.79,19.83,253600.0,17.8422,17.8782,17.8332,17.8692,253600.0
2011-05-06 11:15:00,19.83,19.84,19.79,19.8,302800.0,17.8692,17.8782,17.8332,17.8422,302800.0
2011-05-06 11:20:00,19.8,19.82,19.79,19.8,123600.0,17.8422,17.8602,17.8332,17.8422,123600.0
2011-05-06 11:25:00,19.81,19.84,19.8,19.82,164800.0,17.8512,17.8782,17.8422,17.8602,164800.0
2011-05-06 11:30:00,19.82,19.85,19.8,19.82,221200.0,17.8602,17.8873,17.8422,17.8602,221200.0
2011-05-06 11:35:00,19.82,19.82,19.79,19.81,185600.0,17.8602,17.8602,17.8332,17.8512,185600.0
2011-05-06 11:40:00,19.81,19.81,19.8,19.81,172000.0,17.8512,17.8512,17.8422,17.8512,172000.0
2011-05-06 11:45:00,19.81,19.83,19.8,19.82,117600.0,17.8512,17.8692,17.8422,17.8602,117600.0
2011-05-06 11:50:00,19.82,19.83,19.79,19.81,155600.0,17.8602,17.8692,17.8332,17.8512,155600.0
2011-05-06 11:55:00,19.82,19.84,19.8,19.84,282000.0,17.8602,17.8782,17.8422,17.8782,282000.0
2011-05-06 12:00:00,19.84,19.86,19.8,19.8,518000.0,17.8782,17.8963,17.8422,17.8422,518000.0
2011-05-06 12:05:00,19.8,19.82,19.79,19.81,460800.0,17.8422,17.8602,17.8332,17.8512,460800.0
2011-05-06 12:10:00,19.8,19.84,19.79,19.81,364800.0,17.8422,17.8782,17.8332,17.8512,364800.0
2011-05-06 12:15:00,19.81,19.82,19.78,19.8,377600.0,17.8512,17.8602,17.8242,17.8422,377600.0
2011-05-06 12:20:00,19.8,19.82,19.79,19.82,174000.0,17.8422,17.8602,17.8332,17.8602,174000.0
2011-05-06 12:25:00,19.82,19.84,19.81,19.82,212000.0,17.8602,17.8782,17.8512,17.8602,212000.0
2011-05-06 12:30:00,19.81,19.84,19.8,19.84,842000.0,17.8512,17.8782,17.8422,17.8782,842000.0
2011-05-06 12:35:00,19.83,19.84,19.81,19.83,582800.0,17.8692,17.8782,17.8512,17.8692,582800.0
2011-05-06 12:40:00,19.83,19.85,19.82,19.83,326400.0,17.8692,17.8873,17.8602,17.8692,326400.0
2011-05-06 12:45:00,19.83,19.83,19.79,19.8,350800.0,17.8692,17.8692,17.8332,17.8422,350800.0
2011-05-06 12:50:00,19.8,19.83,19.8,19.82,486000.0,17.8422,17.8692,17.8422,17.8602,486000.0
2011-05-06 12:55:00,19.82,19.82,19.8,19.82,265600.0,17.8602,17.8602,17.8422,17.8602,265600.0
2011-05-06 13:00:00,19.82,19.83,19.8,19.81,129200.0,17.8602,17.8692,17.8422,17.8512,129200.0
2011-05-06 13:05:00,19.81,19.83,19.8,19.83,201600.0,17.8512,17.8692,17.8422,17.8692,201600.0
2011-05-06 13:10:00,19.82,19.83,19.79,19.82,352800.0,17.8602,17.8692,17.8332,17.8602,352800.0
2011-05-06 13:15:00,19.82,19.83,19.81,19.83,354400.0,17.8602,17.8692,17.8512,17.8692,354400.0
2011-05-06 13:20:00,19.82,19.84,19.81,19.82,376000.0,17.8602,17.8782,17.8512,17.8602,376000.0
2011-05-06 13:25:00,19.82,19.83,19.8,19.8,161200.0,17.8602,17.8692,17.8422,17.8422,161200.0
2011-05-06 13:30:00,19.8,19.81,19.8,19.8,135200.0,17.8422,17.8512,17.8422,17.8422,135200.0
2011-05-06 13:35:00,19.81,19.81,19.8,19.81,185600.0,17.8512,17.8512,17.8422,17.8512,185600.0
2011-05-06 13:40:00,19.81,19.84,19.8,19.82,454800.0,17.8512,17.8782,17.8422,17.8602,454800.0
2011-05-06 13:45:00,19.82,19.86,19.82,19.86,759200.0,17.8602,17.8963,17.8602,17.8963,759200.0
2011-05-06 13:50:00,19.86,19.89,19.86,19.89,547200.0,17.8963,17.9233,17.8963,17.9233,547200.0
2011-05-06 13:55:00,19.89,19.93,19.88,19.91,489200.0,17.9233,17.9593,17.9143,17.9413,489200.0
2011-05-06 14:00:00,19.91,19.95,19.9,19.93,213200.0,17.9413,17.9774,17.9323,17.9593,213200.0
2011-05-06 14:05:00,19.92,19.94,19.92,19.93,470000.0,17.9503,17.9684,17.9503,17.9593,470000.0
2011-05-06 14:10:00,19.94,19.97,19.94,19.96,223600.0,17.9684,17.9954,17.9684,17.9864,223600.0
2011-05-06 14:15:00,19.96,19.97,19.93,19.93,192800.0,17.9864,17.9954,17.9593,17.9593,192800.0
2011-05-06 14:20:00,19.93,19.93,19.88,19.9,230400.0,17.9593,17.9593,17.9143,17.9323,230400.0
2011-05-06 14:25:00,19.9,19.91,19.88,19.89,153200.0,17.9323,17.9413,17.9143,17.9233,153200.0
2011-05-06 14:30:00,19.89,19.9,19.86,19.88,267200.0,17.9233,17.9323,17.8963,17.9143,267200.0
2011-05-06 14:35:00,19.88,19.9,19.88,19.9,314800.0,17.9143,17.9323,17.9143,17.9323,314800.0
2011-05-06 14:40:00,19.9,19.91,19.89,19.91,276400.0,17.9323,17.9413,17.9233,17.9413,276400.0
2011-05-06 14:45:00,19.91,19.93,19.89,19.93,246000.0,17.9413,17.9593,17.9233,17.9593,246000.0
2011-05-06 14:50:00,19.93,19.95,19.91,19.92,228000.0,17.9593,17.9774,17.9413,17.9503,228000.0
2011-05-06 14:55:00,19.92,19.94,19.92,19.93,238800.0,17.9503,17.9684,17.9503,17.9593,238800.0
2011-05-06 15:00:00,19.93,19.93,19.86,19.88,453600.0,17.9593,17.9593,17.8963,17.9143,453600.0
2011-05-06 15:05:00,19.88,19.88,19.85,19.87,353200.0,17.9143,17.9143,17.8873,17.9053,353200.0
2011-05-06 15:10:00,19.88,19.89,19.85,19.87,209600.0,17.9143,17.9233,17.8873,17.9053,209600.0
2011-05-06 15:15:00,19.87,19.88,19.86,19.88,163600.0,17.9053,17.9143,17.8963,17.9143,163600.0
2011-05-06 15:20:00,19.88,19.88,19.86,19.86,200000.0,17.9143,17.9143,17.8963,17.8963,200000.0
2011-05-06 15:25:00,19.86,19.87,19.85,19.85,448800.0,17.8963,17.9053,17.8873,17.8873,448800.0
2011-05-06 15:30:00,19.85,19.86,19.83,19.85,344400.0,17.8873,17.8963,17.8692,17.8873,344400.0
2011-05-06 15:35:00,19.85,19.88,19.84,19.88,356800.0,17.8873,17.9143,17.8782,17.9143,356800.0
2011-05-06 15:40:00,19.88,19.9,19.87,19.9,284800.0,17.9143,17.9323,17.9053,17.9323,284800.0
2011-05-06 15:45:00,19.9,19.91,19.86,19.87,485200.0,17.9323,17.9413,17.8963,17.9053,485200.0
2011-05-06 15:50:00,19.86,19.87,19.84,19.84,577200.0,17.8963,17.9053,17.8782,17.8782,577200.0
2011-05-06 15:55:00,19.85,19.85,19.81,19.85,1282800.0,17.8873,17.8873,17.8512,17.8873,1282800.0
2011-05-09 09:30:00,19.78,19.85,19.78,19.83,238000.0,17.8242,17.8873,17.8242,17.8692,238000.0
2011-05-09 09:35:00,19.83,19.83,19.78,19.79,152400.0,17.8692,17.8692,17.8242,17.8332,152400.0
2011-05-09 09:40:00,19.79,19.81,19.76,19.77,231600.0,17.8332,17.8512,17.8062,17.8152,231600.0
2011-05-09 09:45:00,19.77,19.78,19.76,19.77,173600.0,17.8152,17.8242,17.8062,17.8152,173600.0
2011-05-09 09:50:00,19.77,19.79,19.77,19.78,482400.0,17.8152,17.8332,17.8152,17.8242,482400.0
2011-05-09 09:55:00,19.78,19.81,19.77,19.8,351200.0,17.8242,17.8512,17.8152,17.8422,351200.0
2011-05-09 10:00:00,19.8,19.82,19.78,19.8,277200.0,17.8422,17.8602,17.8242,17.8422,277200.0
2011-05-09 10:05:00,19.8,19.83,19.8,19.81,287600.0,17.8422,17.8692,17.8422,17.8512,287600.0
2011-05-09 10:10:00,19.81,19.82,19.8,19.82,346800.0,17.8512,17.8602,17.8422,17.8602,346800.0
2011-05-09 10:15:00,19.82,19.82,19.8,19.8,308000.0,17.8602,17.8602,17.8422,17.8422,308000.0
2011-05-09 10:20:00,19.81,19.85,19.8,19.84,292000.0,17.8512,17.8873,17.8422,17.8782,292000.0
2011-05-09 10:25:00,19.84,19.89,19.84,19.85,197600.0,17.8782,17.9233,17.8782,17.8873,197600.0
2011-05-09 10:30:00,19.85,19.86,19.84,19.85,310000.0,17.8873,17.8963,17.8782,17.8873,310000.0
2011-05-09 10:35:00,19.85,19.86,19.83,19.85,328400.0,17.8873,17.8963,17.8692,17.8873,328400.0
2011-05-09 10:40:00,19.85,19.85,19.83,19.85,185200.0,17.8873,17.8873,17.8692,17.8873,185200.0
2011-05-09 10:45:00,19.85,19.85,19.83,19.84,98000.0,17.8873,17.8873,17.8692,17.8782,98000.0
2011-05-09 10:50:00,19.84,19.85,19.83,19.85,205600.0,17.8782,17.8873,17.8692,17.8873,205600.0
2011-05-09 10:55:00,19.85,19.87,19.84,19.84,111200.0,17.8873,17.9053,17.8782,17.8782,111200.0
2011-05-09 11:00:00,19.84,19.88,19.84,19.87,143600.0,17.8782,17.9143,17.8782,17.9053,143600.0
2011-05-09 11:05:00,19.87,19.89,19.87,19.88,212400.0,17.9053,17.9233,17.9053,17.9143,212400.0
2011-05-09 11:10:00,19.88,19.88,19.87,19.87,250400.0,17.9143,17.9143,17.9053,17.9053,250400.0
2011-05-09 11:15:00,19.87,19.88,19.86,19.88,123600.0,17.9053,17.9143,17.8963,17.9143,123600.0
2011-05-09 11:20:00,19.88,19.89,19.86,19.86,133200.0,17.9143,17.9233,17.8963,17.8963,133200.0
2011-05-09 11:25:00,19.87,19.87,19.85,19.86,714800.0,17.9053,17.9053,17.8873,17.8963,714800.0
2011-05-09 11:30:00,19.86,19.87,19.86,19.86,167600.0,17.8963,17.9053,17.8963,17.8963,167600.0
2011-05-09 11:35:00,19.86,19.89,19.86,19.88,92400.0,17.8963,17.9233,17.8963,17.9143,92400.0
2011-05-09 11:40:00,19.88,19.88,19.87,19.88,90400.0,17.9143,17.9143,17.9053,17.9143,90400.0
2011-05-09 11:45:00,19.88,19.89,19.87,19.89,106400.0,17.9143,17.9233,17.9053,17.9233,106400.0
2011-05-09 11:50:00,19.89,19.89,19.88,19.89,148400.0,17.9233,17.9233,17.9143,17.9233,148400.0
2011-05-09 11:55:00,19.89,19.89,19.87,19.87,90800.0,17.9233,17.9233,17.9053,17.9053,90800.0
2011-05-09 12:00:00,19.87,19.89,19.87,19.88,94400.0,17.9053,17.9233,17.9053,17.9143,94400.0
2011-05-09 12:05:00,19.89,19.89,19.87,19.88,62800.0,17.9233,17.9233,17.9053,17.9143,62800.0
2011-05-09 12:10:00,19.87,19.88,19.86,19.87,164400.0,17.9053,17.9143,17.8963,17.9053,164400.0
2011-05-09 12:15:00,19.87,19.88,19.85,19.88,276400.0,17.9053,17.9143,17.8873,17.9143,276400.0
2011-05-09 12:20:00,19.88,19.89,19.87,19.88,188800.0,17.9143,17.9233,17.9053,17.9143,188800.0
2011-05-09 12:25:00,19.88,19.89,19.88,19.88,74000.0,17.9143,17.9233,17.9143,17.9143,74000.0
2011-05-09 12:30:00,19.88,19.9,19.87,19.89,128400.0,17.9143,17.9323,17.9053,17.9233,128400.0
2011-05-09 12:35:00,19.89,19.91,19.89,19.9,64000.0,17.9233,17.9413,17.9233,17.9323,64000.0
2011-05-09 12:40:00,19.9,19.92,19.9,19.91,103200.0,17.9323,17.9503,17.9323,17.9413,103200.0
2011-05-09 12:45:00,19.91,19.93,19.91,19.92,89200.0,17.9413,17.9593,17.9413,17.9503,89200.0
2011-05-09 12:50:00,19.92,19.92,19.89,19.9,108800.0,17.9503,17.9503,17.9233,17.9323,108800.0
2011-05-09 12:55:00,19.9,19.9,19.88,19.88,92800.0,17.9323,17.9323,17.9143,17.9143,92800.0
2011-05-09 13:00:00,19.88,19.89,19.88,19.89,113200.0,17.9143,17.9233,17.9143,17.9233,113200.0
2011-05-09 13:05:00,19.88,19.89,19.88,19.88,115200.0,17.9143,17.9233,17.9143,17.9143,115200.0
2011-05-09 13:10:00,19.88,19.89,19.87,19.88,162800.0,17.9143,17.9233,17.9053,17.9143,162800.0
2011-05-09 13:15:00,19.88,19.89,19.87,19.88,173600.0,17.9143,17.9233,17.9053,17.9143,173600.0
2011-05-09 13:20:00,19.88,19.9,19.88,19.9,129200.0,17.9143,17.9323,17.9143,17.9323,129200.0
2011-05-09 13:25:00,19.9,19.9,19.88,19.89,102000.0,17.9323,17.9323,17.9143,17.9233,102000.0
2011-05-09 13:30:00,19.89,19.91,19.88,19.9,106000.0,17.9233,17.9413,17.9143,17.9323,106000.0
2011-05-09 13:35:00,19.9,19.91,19.9,19.9,82800.0,17.9323,17.9413,17.9323,17.9323,82800.0
2011-05-09 13:40:00,19.9,19.9,19.9,19.9,47200.0,17.9323,17.9323,17.9323,17.9323,47200.0
2011-05-09 13:45:00,19.9,19.91,19.9,19.9,83200.0,17.9323,17.9413,17.9323,17.9323,83200.0
2011-05-09 13:50:00,19.9,19.9,19.89,19.89,106400.0,17.9323,17.9323,17.9233,17.9233,106400.0
2011-05-09 13:55:00,19.89,19.89,19.88,19.88,66400.0,17.9233,17.9233,17.9143,17.9143,66400.0
2011-05-09 14:00:00,19.88,19.89,19.88,19.88,130800.0,17.9143,17.9233,17.9143,17.9143,130800.0
2011-05-09 14:05:00,19.88,19.89,19.88,19.88,71600.0,17.9143,17.9233,17.9143,17.9143,71600.0
2011-05-09 14:10:00,19.89,19.9,19.88,19.9,178800.0,17.9233,17.9323,17.9143,17.9323,178800.0
2011-05-09 14:15:00,19.9,19.91,19.9,19.9,162400.0,17.9323,17.9413,17.9323,17.9323,162400.0
2011-05-09 14:20:00,19.9,19.91,19.9,19.91,161200.0,17.9323,17.9413,17.9323,17.9413,161200.0
2011-05-09 14:25:00,19.91,19.93,19.91,19.93,135200.0,17.9413,17.9593,17.9413,17.9593,135200.0
2011-05-09 14:30:00,19.93,19.95,19.92,19.95,124800.0,17.9593,17.9774,17.9503,17.9774,124800.0
2011-05-09 14:35:00,19.95,19.97,19.93,19.97,171200.0,17.9774,17.9954,17.9593,17.9954,171200.0
2011-05-09 14:40:00,19.97,19.98,19.96,19.97,228800.0,17.9954,18.0044,17.9864,17.9954,228800.0
2011-05-09 14:45:00,19.96,19.97,19.96,19.97,132800.0,17.9864,17.9954,17.9864,17.9954,132800.0
2011-05-09 14:50:00,19.97,19.99,19.96,19.99,194400.0,17.9954,18.0134,17.9864,18.0134,194400.0
2011-05-09 14:55:00,19.99,20.0,19.97,19.97,178400.0,18.0134,18.0224,17.9954,17.9954,178400.0
2011-05-09 15:00:00,19.97,19.98,19.97,19.97,71600.0,17.9954,18.0044,17.9954,17.9954,71600.0
2011-05-09 15:05:00,19.98,19.98,19.96,19.98,69200.0,18.0044,18.0044,17.9864,18.0044,69200.0
2011-05-09 15:10:00,19.98,19.98,19.96,19.96,63200.0,18.0044,18.0044,17.9864,17.9864,63200.0
2011-05-09 15:15:00,19.96,19.97,19.94,19.94,117200.0,17.9864,17.9954,17.9684,17.9684,117200.0
2011-05-09 15:20:00,19.94,19.95,19.93,19.95,158400.0,17.9684,17.9774,17.9593,17.9774,158400.0
2011-05-09 15:25:00,19.95,19.95,19.93,19.94,96800.0,17.9774,17.9774,17.9593,17.9684,96800.0
2011-05-09 15:30:00,19.94,19.95,19.93,19.93,145600.0,17.9684,17.9774,17.9593,17.9593,145600.0
2011-05-09 15:35:00,19.93,19.93,19.91,19.93,142800.0,17.9593,17.9593,17.9413,17.9593,142800.0
2011-05-09 15:40:00,19.93,19.94,19.92,19.93,151600.0,17.9593,17.9684,17.9503,17.9593,151600.0
2011-05-09 15:45:00,19.93,19.96,19.93,19.96,232800.0,17.9593,17.9864,17.9593,17.9864,232800.0
2011-05-09 15:50:00,19.96,19.99,19.95,19.96,599600.0,17.9864,18.0134,17.9774,17.9864,599600.0
2011-05-09 15:55:00,19.96,19.98,19.95,19.96,1239600.0,17.9864,18.0044,17.9774,17.9864,1239600.0
2011-05-10 09:30:00,19.99,20.0,19.96,19.98,313600.0,18.0134,18.0224,17.9864,18.0044,313600.0
2011-05-10 09:35:00,19.99,20.0,19.96,19.98,504000.0,18.0134,18.0224,17.9864,18.0044,504000.0
2011-05-10 09:40:00,19.98,20.0,19.95,19.98,314000.0,18.0044,18.0224,17.9774,18.0044,314000.0
2011-05-10 09:45:00,19.99,20.0,19.97,20.0,290800.0,18.0134,18.0224,17.9954,18.0224,290800.0
2011-05-10 09:50:00,20.0,20.0,19.98,20.0,263600.0,18.0224,18.0224,18.0044,18.0224,263600.0
2011-05-10 09:55:00,20.0,20.03,19.93,19.94,912000.0,18.0224,18.0495,17.9593,17.9684,912000.0
2011-05-10 10:00:00,19.94,19.99,19.94,19.98,472000.0,17.9684,18.0134,17.9684,18.0044,472000.0
2011-05-10 10:05:00,19.98,20.0,19.97,20.0,464000.0,18.0044,18.0224,17.9954,18.0224,464000.0
2011-05-10 10:10:00,20.0,20.01,19.99,20.0,258800.0,18.0224,18.0314,18.0134,18.0224,258800.0
2011-05-10 10:15:00,20.0,20.0,19.98,19.99,159200.0,18.0224,18.0224,18.0044,18.0134,159200.0
2011-05-10 10:20:00,19.99,20.02,19.99,20.0,506000.0,18.0134,18.0404,18.0134,18.0224,506000.0
2011-05-10 10:25:00,20.0,20.0,19.96,19.99,166400.0,18.0224,18.0224,17.9864,18.0134,166400.0
2011-05-10 10:30:00,19.99,20.0,19.99,20.0,182800.0,18.0134,18.0224,18.0134,18.0224,182800.0
2011-05-10 10:35:00,20.0,20.01,20.0,20.0,214800.0,18.0224,18.0314,18.0224,18.0224,214800.0
2011-05-10 10:40:00,20.0,20.01,20.0,20.0,191200.0,18.0224,18.0314,18.0224,18.0224,191200.0
2011-05-10 10:45:00,20.0,20.02,20.0,20.0,164800.0,18.0224,18.0404,18.0224,18.0224,164800.0
2011-05-10 10:50:00,20.0,20.02,20.0,20.02,130800.0,18.0224,18.0404,18.0224,18.0404,130800.0
2011-05-10 10:55:00,20.02,20.02,20.0,20.01,91200.0,18.0404,18.0404,18.0224,18.0314,91200.0
2011-05-10 11:00:00,20.01,20.03,20.01,20.02,145600.0,18.0314,18.0495,18.0314,18.0404,145600.0
2011-05-10 11:05:00,20.02,20.03,20.0,20.0,148400.0,18.0404,18.0495,18.0224,18.0224,148400.0
2011-05-10 11:10:00,20.0,20.02,20.0,20.02,92000.0,18.0224,18.0404,18.0224,18.0404,92000.0
2011-05-10 11:15:00,20.02,20.03,20.0,20.01,134000.0,18.0404,18.0495,18.0224,18.0314,134000.0
2011-05-10 11:20:00,20.01,20.03,20.01,20.02,94400.0,18.0314,18.0495,18.0314,18.0404,94400.0
2011-05-10 11:25:00,20.02,20.03,20.01,20.02,154400.0,18.0404,18.0495,18.0314,18.0404,154400.0
2011-05-10 11:30:00,20.02,20.03,20.01,20.02,297200.0,18.0404,18.0495,18.0314,18.0404,297200.0
2011-05-10 11:35:00,20.02,20.04,20.02,20.03,393600.0,18.0404,18.0585,18.0404,18.0495,393600.0
2011-05-10 11:40:00,20.03,20.06,20.03,20.04,246000.0,18.0495,18.0765,18.0495,18.0585,246000.0
2011-05-10 11:45:00,20.05,20.08,20.05,20.07,213600.0,18.0675,18.0945,18.0675,18.0855,213600.0
2011-05-10 11:50:00,20.08,20.09,20.06,20.09,178800.0,18.0945,18.1035,18.0765,18.1035,178800.0
2011-05-10 11:55:00,20.09,20.11,20.07,20.07,344000.0,18.1035,18.1215,18.0855,18.0855,344000.0
2011-05-10 12:00:00,20.07,20.08,20.06,20.08,139200.0,18.0855,18.0945,18.0765,18.0945,139200.0
2011-05-10 12:05:00,20.08,20.08,20.06,20.08,110000.0,18.0945,18.0945,18.0765,18.0945,110000.0
2011-05-10 12:10:00,20.08,20.09,20.07,20.08,102800.0,18.0945,18.1035,18.0855,18.0945,102800.0
2011-05-10 12:15:00,20.08,20.08,20.07,20.08,83200.0,18.0945,18.0945,18.0855,18.0945,83200.0
2011-05-10 12:20:00,20.08,20.1,20.08,20.1,108800.0,18.0945,18.1125,18.0945,18.1125,108800.0
2011-05-10 12:25:00,20.09,20.1,20.07,20.08,130800.0,18.1035,18.1125,18.0855,18.0945,130800.0
2011-05-10 12:30:00,20.08,20.1,20.08,20.08,144400.0,18.0945,18.1125,18.0945,18.0945,144400.0
2011-05-10 12:35:00,20.08,20.1,20.08,20.1,92400.0,18.0945,18.1125,18.0945,18.1125,92400.0
2011-05-10 12:40:00,20.09,20.1,20.09,20.09,157600.0,18.1035,18.1125,18.1035,18.1035,157600.0
2011-05-10 12:45:00,20.09,20.1,20.09,20.1,131200.0,18.1035,18.1125,18.1035,18.1125,131200.0
2011-05-10 12:50:00,20.1,20.1,20.09,20.1,140400.0,18.1125,18.1125,18.1035,18.1125,140400.0
2011-05-10 12:55:00,20.1,20.11,20.1,20.11,104000.0,18.1125,18.1215,18.1125,18.1215,104000.0
2011-05-10 13:00:00,20.11,20.11,20.09,20.1,166800.0,18.1215,18.1215,18.1035,18.1125,166800.0
2011-05-10 13:05:00,20.1,20.11,20.09,20.1,274400.0,18.1125,18.1215,18.1035,18.1125,274400.0
2011-05-10 13:10:00,20.1,20.11,20.1,20.11,212800.0,18.1125,18.1215,18.1125,18.1215,212800.0
2011-05-10 13:15:00,20.1,20.12,20.1,20.12,65200.0,18.1125,18.1306,18.1125,18.1306,65200.0
2011-05-10 13:20:00,20.11,20.13,20.11,20.12,125600.0,18.1215,18.1396,18.1215,18.1306,125600.0
2011-05-10 13:25:00,20.13,20.13,20.12,20.13,162800.0,18.1396,18.1396,18.1306,18.1396,162800.0
2011-05-10 13:30:00,20.12,20.13,20.11,20.12,301200.0,18.1306,18.1396,18.1215,18.1306,301200.0
2011-05-10 13:35:00,20.12,20.12,20.11,20.11,79200.0,18.1306,18.1306,18.1215,18.1215,79200.0
2011-05-10 13:40:00,20.12,20.13,20.11,20.13,147200.0,18.1306,18.1396,18.1215,18.1396,147200.0
2011-05-10 13:45:00,20.12,20.13,20.12,20.12,96400.0,18.1306,18.1396,18.1306,18.1306,96400.0
2011-05-10 13:50:00,20.12,20.13,20.12,20.13,207200.0,18.1306,18.1396,18.1306,18.1396,207200.0
2011-05-10 13:55:00,20.13,20.13,20.12,20.13,118800.0,18.1396,18.1396,18.1306,18.1396,118800.0
2011-05-10 14:00:00,20.13,20.18,20.11,20.11,781200.0,18.1396,18.1846,18.1215,18.1215,781200.0
2011-05-10 14:05:00,20.11,20.11,20.09,20.09,196000.0,18.1215,18.1215,18.1035,18.1035,196000.0
2011-05-10 14:10:00,20.09,20.11,20.09,20.09,193600.0,18.1035,18.1215,18.1035,18.1035,193600.0
2011-05-10 14:15:00,20.09,20.09,20.04,20.04,340000.0,18.1035,18.1035,18.0585,18.0585,340000.0
2011-05-10 14:20:00,20.04,20.05,20.04,20.05,229200.0,18.0585,18.0675,18.0585,18.0675,229200.0
2011-05-10 14:25:00,20.04,20.06,20.04,20.05,144400.0,18.0585,18.0765,18.0585,18.0675,144400.0
2011-05-10 14:30:00,20.05,20.05,20.03,20.03,253200.0,18.0675,18.0675,18.0495,18.0495,253200.0
2011-05-10 14:35:00,20.03,20.07,20.03,20.06,285200.0,18.0495,18.0855,18.0495,18.0765,285200.0
2011-05-10 14:40:00,20.06,20.07,20.05,20.06,154000.0,18.0765,18.0855,18.0675,18.0765,154000.0
2011-05-10 14:45:00,20.06,20.07,20.05,20.06,253600.0,18.0765,18.0855,18.0675,18.0765,253600.0
2011-05-10 14:50:00,20.05,20.06,20.05,20.05,157600.0,18.0675,18.0765,18.0675,18.0675,157600.0
2011-05-10 14:55:00,20.05,20.07,20.05,20.06,268400.0,18.0675,18.0855,18.0675,18.0765,268400.0
2011-05-10 15:00:00,20.06,20.06,20.05,20.06,232000.0,18.0765,18.0765,18.0675,18.0765,232000.0
2011-05-10 15:05:00,20.06,20.06,20.04,20.05,185200.0,18.0765,18.0765,18.0585,18.0675,185200.0
2011-05-10 15:10:00,20.05,20.06,20.04,20.06,197600.0,18.0675,18.0765,18.0585,18.0765,197600.0
2011-05-10 15:15:00,20.06,20.08,20.06,20.08,380000.0,18.0765,18.0945,18.0765,18.0945,380000.0
2011-05-10 15:20:00,20.08,20.08,20.06,20.06,181200.0,18.0945,18.0945,18.0765,18.0765,181200.0
2011-05-10 15:25:00,20.06,20.07,20.06,20.06,235600.0,18.0765,18.0855,18.0765,18.0765,235600.0
2011-05-10 15:30:00,20.06,20.08,20.05,20.08,351600.0,18.0765,18.0945,18.0675,18.0945,351600.0
2011-05-10 15:35:00,20.08,20.1,20.08,20.09,443600.0,18.0945,18.1125,18.0945,18.1035,443600.0
2011-05-10 15:40:00,20.08,20.1,20.08,20.1,473200.0,18.0945,18.1125,18.0945,18.1125,473200.0
2011-05-10 15:45:00,20.1,20.12,20.1,20.11,660400.0,18.1125,18.1306,18.1125,18.1215,660400.0
2011-05-10 15:50:00,20.1,20.11,20.08,20.08,292000.0,18.1125,18.1215,18.0945,18.0945,292000.0
2011-05-10 15:55:00,20.08,20.08,20.07,20.08,394000.0,18.0945,18.0945,18.0855,18.0945,394000.0
2011-05-11 09:30:00,20.06,20.06,20.02,20.03,750000.0,18.0765,18.0765,18.0404,18.0495,750000.0
2011-05-11 09:35:00,20.02,20.04,20.0,20.01,665200.0,18.0404,18.0585,18.0224,18.0314,665200.0
2011-05-11 09:40:00,20.02,20.05,20.0,20.0,1265600.0,18.0404,18.0675,18.0224,18.0224,1265600.0
2011-05-11 09:45:00,20.01,20.01,19.93,19.98,1064400.0,18.0314,18.0314,17.9593,18.0044,1064400.0
2011-05-11 09:50:00,19.98,19.99,19.93,19.95,389600.0,18.0044,18.0134,17.9593,17.9774,389600.0
2011-05-11 09:55:00,19.95,19.95,19.92,19.93,261200.0,17.9774,17.9774,17.9503,17.9593,261200.0
2011-05-11 10:00:00,19.93,19.93,19.88,19.88,260400.0,17.9593,17.9593,17.9143,17.9143,260400.0
2011-05-11 10:05:00,19.88,19.88,19.82,19.82,506000.0,17.9143,17.9143,17.8602,17.8602,506000.0
2011-05-11 10:10:00,19.82,19.86,19.8,19.86,477200.0,17.8602,17.8963,17.8422,17.8963,477200.0
2011-05-11 10:15:00,19.86,19.93,19.86,19.88,322400.0,17.8963,17.9593,17.8963,17.9143,322400.0
2011-05-11 10:20:00,19.88,19.91,19.87,19.88,168800.0,17.9143,17.9413,17.9053,17.9143,168800.0
2011-05-11 10:25:00,19.88,19.92,19.88,19.89,133200.0,17.9143,17.9503,17.9143,17.9233,133200.0
2011-05-11 10:30:00,19.89,19.9,19.87,19.9,134000.0,17.9233,17.9323,17.9053,17.9323,134000.0
2011-05-11 10:35:00,19.91,19.93,19.9,19.9,100400.0,17.9413,17.9593,17.9323,17.9323,100400.0
2011-05-11 10:40:00,19.9,19.93,19.9,19.93,162000.0,17.9323,17.9593,17.9323,17.9593,162000.0
2011-05-11 10:45:00,19.93,19.96,19.93,19.96,134800.0,17.9593,17.9864,17.9593,17.9864,134800.0
2011-05-11 10:50:00,19.95,19.97,19.95,19.97,261600.0,17.9774,17.9954,17.9774,17.9954,261600.0
2011-05-11 10:55:00,19.97,19.98,19.96,19.96,76000.0,17.9954,18.0044,17.9864,17.9864,76000.0
2011-05-11 11:00:00,19.96,19.99,19.96,19.97,93200.0,17.9864,18.0134,17.9864,17.9954,93200.0
2011-05-11 11:05:00,19.97,19.97,19.95,19.96,95600.0,17.9954,17.9954,17.9774,17.9864,95600.0
2011-05-11 11:10:00,19.96,20.0,19.95,19.97,271600.0,17.9864,18.0224,17.9774,17.9954,271600.0
2011-05-11 11:15:00,19.98,19.99,19.97,19.98,48400.0,18.0044,18.0134,17.9954,18.0044,48400.0
2011-05-11 11:20:00,19.99,19.99,19.97,19.97,48400.0,18.0134,18.0134,17.9954,17.9954,48400.0
2011-05-11 11:25:00,19.97,19.99,19.97,19.98,76800.0,17.9954,18.0134,17.9954,18.0044,76800.0
2011-05-11 11:30:00,19.98,20.0,19.97,19.98,129600.0,18.0044,18.0224,17.9954,18.0044,129600.0
2011-05-11 11:35:00,19.98,19.98,19.97,19.98,67600.0,18.0044,18.0044,17.9954,18.0044,67600.0
2011-05-11 11:40:00,19.98,19.98,19.96,19.98,62800.0,18.0044,18.0044,17.9864,18.0044,62800.0
2011-05-11 11:45:00,19.97,20.0,19.97,20.0,148400.0,17.9954,18.0224,17.9954,18.0224,148400.0
2011-05-11 11:50:00,20.0,20.0,20.0,20.0,150400.0,18.0224,18.0224,18.0224,18.0224,150400.0
2011-05-11 11:55:00,20.0,20.0,19.96,19.96,261600.0,18.0224,18.0224,17.9864,17.9864,261600.0
2011-05-11 12:00:00,19.96,19.97,19.94,19.96,186400.0,17.9864,17.9954,17.9684,17.9864,186400.0
2011-05-11 12:05:00,19.96,19.98,19.95,19.98,139600.0,17.9864,18.0044,17.9774,18.0044,139600.0
2011-05-11 12:10:00,19.97,19.99,19.95,19.96,191600.0,17.9954,18.0134,17.9774,17.9864,191600.0
2011-05-11 12:15:00,19.96,19.96,19.91,19.95,375600.0,17.9864,17.9864,17.9413,17.9774,375600.0
2011-05-11 12:20:00,19.95,20.0,19.95,19.99,404000.0,17.9774,18.0224,17.9774,18.0134,404000.0
2011-05-11 12:25:00,19.99,20.01,19.99,19.99,291600.0,18.0134,18.0314,18.0134,18.0134,291600.0
2011-05-11 12:30:00,19.99,20.01,19.99,20.0,201200.0,18.0134,18.0314,18.0134,18.0224,201200.0
2011-05-11 12:35:00,20.0,20.0,19.98,19.99,144400.0,18.0224,18.0224,18.0044,18.0134,144400.0
2011-05-11 12:40:00,19.99,20.0,19.97,19.97,77600.0,18.0134,18.0224,17.9954,17.9954,77600.0
2011-05-11 12:45:00,19.97,19.98,19.95,19.96,135600.0,17.9954,18.0044,17.9774,17.9864,135600.0
2011-05-11 12:50:00,19.96,19.98,19.95,19.98,62800.0,17.9864,18.0044,17.9774,18.0044,62800.0
2011-05-11 12:55:00,19.98,19.99,19.96,19.97,77600.0,18.0044,18.0134,17.9864,17.9954,77600.0
2011-05-11 13:00:00,19.97,19.97,19.95,19.95,314800.0,17.9954,17.9954,17.9774,17.9774,314800.0
2011-05-11 13:05:00,19.95,19.96,19.92,19.93,197200.0,17.9774,17.9864,17.9503,17.9593,197200.0
2011-05-11 13:10:00,19.93,19.94,19.91,19.92,60400.0,17.9593,17.9684,17.9413,17.9503,60400.0
2011-05-11 13:15:00,19.91,19.92,19.9,19.91,62800.0,17.9413,17.9503,17.9323,17.9413,62800.0
2011-05-11 13:20:00,19.91,19.95,19.91,19.94,70000.0,17.9413,17.9774,17.9413,17.9684,70000.0
2011-05-11 13:25:00,19.94,19.94,19.9,19.9,66000.0,17.9684,17.9684,17.9323,17.9323,66000.0
2011-05-11 13:30:00,19.91,19.91,19.88,19.88,92800.0,17.9413,17.9413,17.9143,17.9143,92800.0
2011-05-11 13:35:00,19.88,19.9,19.86,19.89,126400.0,17.9143,17.9323,17.8963,17.9233,126400.0
2011-05-11 13:40:00,19.88,19.9,19.88,19.9,43600.0,17.9143,17.9323,17.9143,17.9323,43600.0
2011-05-11 13:45:00,19.9,19.91,19.88,19.89,64800.0,17.9323,17.9413,17.9143,17.9233,64800.0
2011-05-11 13:50:00,19.89,19.91,19.88,19.89,59200.0,17.9233,17.9413,17.9143,17.9233,59200.0
2011-05-11 13:55:00,19.89,19.89,19.86,19.87,66800.0,17.9233,17.9233,17.8963,17.9053,66800.0
2011-05-11 14:00:00,19.87,19.89,19.87,19.88,155600.0,17.9053,17.9233,17.9053,17.9143,155600.0
2011-05-11 14:05:00,19.88,19.88,19.84,19.84,110400.0,17.9143,17.9143,17.8782,17.8782,110400.0
2011-05-11 14:10:00,19.84,19.85,19.82,19.82,145600.0,17.8782,17.8873,17.8602,17.8602,145600.0
2011-05-11 14:15:00,19.82,19.83,19.81,19.81,92000.0,17.8602,17.8692,17.8512,17.8512,92000.0
2011-05-11 14:20:00,19.81,19.82,19.77,19.78,240400.0,17.8512,17.8602,17.8152,17.8242,240400.0
2011-05-11 14:25:00,19.78,19.78,19.75,19.75,367200.0,17.8242,17.8242,17.7971,17.7971,367200.0
2011-05-11 14:30:00,19.75,19.77,19.74,19.74,238800.0,17.7971,17.8152,17.7881,17.7881,238800.0
2011-05-11 14:35:00,19.74,19.78,19.74,19.78,293600.0,17.7881,17.8242,17.7881,17.8242,293600.0
2011-05-11 14:40:00,19.78,19.79,19.76,19.77,169200.0,17.8242,17.8332,17.8062,17.8152,169200.0
2011-05-11 14:45:00,19.77,19.78,19.75,19.76,97200.0,17.8152,17.8242,17.7971,17.8062,97200.0
2011-05-11 14:50:00,19.76,19.79,19.75,19.77,105200.0,17.8062,17.8332,17.7971,17.8152,105200.0
2011-05-11 14:55:00,19.78,19.79,19.77,19.77,147600.0,17.8242,17.8332,17.8152,17.8152,147600.0
2011-05-11 15:00:00,19.77,19.78,19.76,19.76,98800.0,17.8152,17.8242,17.8062,17.8062,98800.0
2011-05-11 15:05:00,19.77,19.78,19.75,19.75,128800.0,17.8152,17.8242,17.7971,17.7971,128800.0
2011-05-11 15:10:00,19.75,19.79,19.75,19.79,111200.0,17.7971,17.8332,17.7971,17.8332,111200.0
2011-05-11 15:15:00,19.79,19.83,19.79,19.83,186000.0,17.8332,17.8692,17.8332,17.8692,186000.0
2011-05-11 15:20:00,19.83,19.85,19.83,19.83,146800.0,17.8692,17.8873,17.8692,17.8692,146800.0
2011-05-11 15:25:00,19.84,19.84,19.82,19.84,89600.0,17.8782,17.8782,17.8602,17.8782,89600.0
2011-05-11 15:30:00,19.83,19.84,19.81,19.81,178000.0,17.8692,17.8782,17.8512,17.8512,178000.0
2011-05-11 15:35:00,19.81,19.82,19.77,19.78,221600.0,17.8512,17.8602,17.8152,17.8242,221600.0
2011-05-11 15:40:00,19.77,19.8,19.76,19.79,167200.0,17.8152,17.8422,17.8062,17.8332,167200.0
2011-05-11 15:45:00,19.79,19.81,19.78,19.8,273200.0,17.8332,17.8512,17.8242,17.8422,273200.0
2011-05-11 15:50:00,19.8,19.84,19.78,19.83,222800.0,17.8422,17.8782,17.8242,17.8692,222800.0
2011-05-11 15:55:00,19.83,19.87,19.83,19.84,645200.0,17.8692,17.9053,17.8692,17.8782,645200.0
2011-05-12 09:30:00,19.77,19.86,19.77,19.85,462400.0,17.8152,17.8963,17.8152,17.8873,462400.0
2011-05-12 09:35:00,19.85,19.87,19.85,19.86,446400.0,17.8873,17.9053,17.8873,17.8963,446400.0
2011-05-12 09:40:00,19.86,19.92,19.86,19.91,420800.0,17.8963,17.9503,17.8963,17.9413,420800.0
2011-05-12 09:45:00,19.91,20.0,19.91,20.0,704000.0,17.9413,18.0224,17.9413,18.0224,704000.0
2011-05-12 09:50:00,20.0,20.01,19.88,19.91,505200.0,18.0224,18.0314,17.9143,17.9413,505200.0
2011-05-12 09:55:00,19.91,19.93,19.86,19.9,278800.0,17.9413,17.9593,17.8963,17.9323,278800.0
2011-05-12 10:00:00,19.9,19.95,19.89,19.89,293200.0,17.9323,17.9774,17.9233,17.9233,293200.0
2011-05-12 10:05:00,19.9,20.0,19.87,19.99,374400.0,17.9323,18.0224,17.9053,18.0134,374400.0
2011-05-12 10:10:00,20.0,20.0,19.95,19.96,204800.0,18.0224,18.0224,17.9774,17.9864,204800.0
2011-05-12 10:15:00,19.96,19.96,19.9,19.92,126800.0,17.9864,17.9864,17.9323,17.9503,126800.0
2011-05-12 10:20:00,19.92,19.92,19.89,19.91,136400.0,17.9503,17.9503,17.9233,17.9413,136400.0
2011-05-12 10:25:00,19.91,19.92,19.9,19.9,114000.0,17.9413,17.9503,17.9323,17.9323,114000.0
2011-05-12 10:30:00,19.9,19.92,19.86,19.89,339200.0,17.9323,17.9503,17.8963,17.9233,339200.0
2011-05-12 10:35:00,19.89,19.89,19.86,19.87,350000.0,17.9233,17.9233,17.8963,17.9053,350000.0
2011-05-12 10:40:00,19.87,19.89,19.81,19.82,236000.0,17.9053,17.9233,17.8512,17.8602,236000.0
2011-05-12 10:45:00,19.82,19.87,19.82,19.87,185600.0,17.8602,17.9053,17.8602,17.9053,185600.0
2011-05-12 10:50:00,19.87,19.87,19.85,19.87,160000.0,17.9053,17.9053,17.8873,17.9053,160000.0
2011-05-12 10:55:00,19.87,19.88,19.83,19.84,261600.0,17.9053,17.9143,17.8692,17.8782,261600.0
2011-05-12 11:00:00,19.84,19.85,19.79,19.83,597200.0,17.8782,17.8873,17.8332,17.8692,597200.0
2011-05-12 11:05:00,19.83,19.84,19.81,19.83,230400.0,17.8692,17.8782,17.8512,17.8692,230400.0
2011-05-12 11:10:00,19.84,19.88,19.83,19.88,219600.0,17.8782,17.9143,17.8692,17.9143,219600.0
2011-05-12 11:15:00,19.88,19.88,19.85,19.88,199200.0,17.9143,17.9143,17.8873,17.9143,199200.0
2011-05-12 11:20:00,19.88,19.9,19.88,19.89,146400.0,17.9143,17.9323,17.9143,17.9233,146400.0
2011-05-12 11:25:00,19.89,19.91,19.89,19.9,170000.0,17.9233,17.9413,17.9233,17.9323,170000.0
2011-05-12 11:30:00,19.9,19.93,19.9,19.91,172400.0,17.9323,17.9593,17.9323,17.9413,172400.0
2011-05-12 11:35:00,19.91,19.93,19.9,19.93,104400.0,17.9413,17.9593,17.9323,17.9593,104400.0
2011-05-12 11:40:00,19.93,19.95,19.93,19.95,120400.0,17.9593,17.9774,17.9593,17.9774,120400.0
2011-05-12 11:45:00,19.95,19.96,19.93,19.96,87600.0,17.9774,17.9864,17.9593,17.9864,87600.0
2011-05-12 11:50:00,19.96,19.97,19.94,19.96,190800.0,17.9864,17.9954,17.9684,17.9864,190800.0
2011-05-12 11:55:00,19.97,19.97,19.95,19.97,202400.0,17.9954,17.9954,17.9774,17.9954,202400.0
2011-05-12 12:00:00,19.97,19.98,19.95,19.98,145600.0,17.9954,18.0044,17.9774,18.0044,145600.0
2011-05-12 12:05:00,19.98,19.99,19.97,19.98,116400.0,18.0044,18.0134,17.9954,18.0044,116400.0
2011-05-12 12:10:00,19.98,19.99,19.97,19.99,74800.0,18.0044,18.0134,17.9954,18.0134,74800.0
2011-05-12 12:15:00,19.99,19.99,19.98,19.99,138400.0,18.0134,18.0134,18.0044,18.0134,138400.0
2011-05-12 12:20:00,19.99,19.99,19.96,19.97,235600.0,18.0134,18.0134,17.9864,17.9954,235600.0
2011-05-12 12:25:00,19.97,19.99,19.96,19.97,305200.0,17.9954,18.0134,17.9864,17.9954,305200.0
2011-05-12 12:30:00,19.97,19.98,19.96,19.97,144400.0,17.9954,18.0044,17.9864,17.9954,144400.0
2011-05-12 12:35:00,19.97,19.97,19.95,19.95,63600.0,17.9954,17.9954,17.9774,17.9774,63600.0
2011-05-12 12:40:00,19.94,19.95,19.92,19.93,124800.0,17.9684,17.9774,17.9503,17.9593,124800.0
2011-05-12 12:45:00,19.93,19.94,19.92,19.93,94400.0,17.9593,17.9684,17.9503,17.9593,94400.0
2011-05-12 12:50:00,19.93,19.93,19.92,19.93,77600.0,17.9593,17.9593,17.9503,17.9593,77600.0
2011-05-12 12:55:00,19.93,19.95,19.93,19.94,121600.0,17.9593,17.9774,17.9593,17.9684,121600.0
2011-05-12 13:00:00,19.94,19.96,19.93,19.95,236800.0,17.9684,17.9864,17.9593,17.9774,236800.0
2011-05-12 13:05:00,19.96,19.96,19.94,19.94,197200.0,17.9864,17.9864,17.9684,17.9684,197200.0
2011-05-12 13:10:00,19.94,19.95,19.94,19.95,102000.0,17.9684,17.9774,17.9684,17.9774,102000.0
2011-05-12 13:15:00,19.95,19.96,19.94,19.95,226400.0,17.9774,17.9864,17.9684,17.9774,226400.0
2011-05-12 13:20:00,19.95,19.96,19.94,19.95,196800.0,17.9774,17.9864,17.9684,17.9774,196800.0
2011-05-12 13:25:00,19.95,19.95,19.94,19.95,127600.0,17.9774,17.9774,17.9684,17.9774,127600.0
2011-05-12 13:30:00,19.95,19.96,19.94,19.95,146800.0,17.9774,17.9864,17.9684,17.9774,146800.0
2011-05-12 13:35:00,19.95,19.95,19.93,19.94,187200.0,17.9774,17.9774,17.9593,17.9684,187200.0
2011-05-12 13:40:00,19.94,19.95,19.92,19.93,185200.0,17.9684,17.9774,17.9503,17.9593,185200.0
2011-05-12 13:45:00,19.93,19.95,19.92,19.95,120400.0,17.9593,17.9774,17.9503,17.9774,120400.0
2011-05-12 13:50:00,19.95,19.95,19.94,19.95,104800.0,17.9774,17.9774,17.9684,17.9774,104800.0
2011-05-12 13:55:00,19.95,19.95,19.93,19.93,118800.0,17.9774,17.9774,17.9593,17.9593,118800.0
2011-05-12 14:00:00,19.93,19.93,19.89,19.91,574800.0,17.9593,17.9593,17.9233,17.9413,574800.0
2011-05-12 14:05:00,19.91,19.91,19.87,19.87,417200.0,17.9413,17.9413,17.9053,17.9053,417200.0
2011-05-12 14:10:00,19.87,19.88,19.83,19.88,400000.0,17.9053,17.9143,17.8692,17.9143,400000.0
2011-05-12 14:15:00,19.87,19.88,19.86,19.86,145600.0,17.9053,17.9143,17.8963,17.8963,145600.0
2011-05-12 14:20:00,19.86,19.86,19.84,19.85,181200.0,17.8963,17.8963,17.8782,17.8873,181200.0
2011-05-12 14:25:00,19.85,19.86,19.83,19.86,229600.0,17.8873,17.8963,17.8692,17.8963,229600.0
2011-05-12 14:30:00,19.86,19.87,19.86,19.87,76000.0,17.8963,17.9053,17.8963,17.9053,76000.0
2011-05-12 14:35:00,19.87,19.88,19.84,19.86,319200.0,17.9053,17.9143,17.8782,17.8963,319200.0
2011-05-12 14:40:00,19.86,19.87,19.83,19.85,376400.0,17.8963,17.9053,17.8692,17.8873,376400.0
2011-05-12 14:45:00,19.85,19.86,19.84,19.86,110800.0,17.8873,17.8963,17.8782,17.8963,110800.0
2011-05-12 14:50:00,19.86,19.86,19.83,19.84,143200.0,17.8963,17.8963,17.8692,17.8782,143200.0
2011-05-12 14:55:00,19.84,19.85,19.83,19.84,108800.0,17.8782,17.8873,17.8692,17.8782,108800.0
2011-05-12 15:00:00,19.84,19.87,19.83,19.86,105600.0,17.8782,17.9053,17.8692,17.8963,105600.0
2011-05-12 15:05:00,19.86,19.91,19.86,19.9,266400.0,17.8963,17.9413,17.8963,17.9323,266400.0
2011-05-12 15:10:00,19.9,19.93,19.9,19.92,138400.0,17.9323,17.9593,17.9323,17.9503,138400.0
2011-05-12 15:15:00,19.92,19.93,19.92,19.92,133600.0,17.9503,17.9593,17.9503,17.9503,133600.0
2011-05-12 15:20:00,19.92,19.93,19.92,19.93,214800.0,17.9503,17.9593,17.9503,17.9593,214800.0
2011-05-12 15:25:00,19.93,19.95,19.93,19.94,250000.0,17.9593,17.9774,17.9593,17.9684,250000.0
2011-05-12 15:30:00,19.94,19.95,19.93,19.95,138000.0,17.9684,17.9774,17.9593,17.9774,138000.0
2011-05-12 15:35:00,19.95,19.96,19.94,19.96,281200.0,17.9774,17.9864,17.9684,17.9864,281200.0
2011-05-12 15:40:00,19.95,19.97,19.95,19.96,215600.0,17.9774,17.9954,17.9774,17.9864,215600.0
2011-05-12 15:45:00,19.96,19.98,19.95,19.98,478000.0,17.9864,18.0044,17.9774,18.0044,478000.0
2011-05-12 15:50:00,19.98,19.99,19.97,19.98,492400.0,18.0044,18.0134,17.9954,18.0044,492400.0
2011-05-12 15:55:00,19.98,19.99,19.97,19.98,612400.0,18.0044,18.0134,17.9954,18.0044,612400.0
2011-05-13 09:30:00,20.0,20.0,19.95,19.96,311600.0,18.0224,18.0224,17.9774,17.9864,311600.0
2011-05-13 09:35:00,19.96,19.97,19.95,19.97,272800.0,17.9864,17.9954,17.9774,17.9954,272800.0
2011-05-13 09:40:00,19.97,20.0,19.96,20.0,156000.0,17.9954,18.0224,17.9864,18.0224,156000.0
2011-05-13 09:45:00,20.0,20.0,19.97,19.99,208800.0,18.0224,18.0224,17.9954,18.0134,208800.0
2011-05-13 09:50:00,19.99,20.0,19.99,20.0,167200.0,18.0134,18.0224,18.0134,18.0224,167200.0
2011-05-13 09:55:00,20.0,20.01,19.99,20.0,224400.0,18.0224,18.0314,18.0134,18.0224,224400.0
2011-05-13 10:00:00,20.0,20.01,20.0,20.0,308800.0,18.0224,18.0314,18.0224,18.0224,308800.0
2011-05-13 10:05:00,20.0,20.01,20.0,20.0,540000.0,18.0224,18.0314,18.0224,18.0224,540000.0
2011-05-13 10:10:00,20.0,20.02,20.0,20.02,406800.0,18.0224,18.0404,18.0224,18.0404,406800.0
2011-05-13 10:15:00,20.02,20.04,20.02,20.02,178800.0,18.0404,18.0585,18.0404,18.0404,178800.0
2011-05-13 10:20:00,20.02,20.03,20.02,20.03,168800.0,18.0404,18.0495,18.0404,18.0495,168800.0
2011-05-13 10:25:00,20.03,20.05,20.02,20.04,233200.0,18.0495,18.0675,18.0404,18.0585,233200.0
2011-05-13 10:30:00,20.04,20.05,20.03,20.04,155200.0,18.0585,18.0675,18.0495,18.0585,155200.0
2011-05-13 10:35:00,20.04,20.05,20.03,20.03,134400.0,18.0585,18.0675,18.0495,18.0495,134400.0
2011-05-13 10:40:00,20.03,20.03,19.97,19.99,360000.0,18.0495,18.0495,17.9954,18.0134,360000.0
2011-05-13 10:45:00,19.99,20.01,19.98,20.0,540000.0,18.0134,18.0314,18.0044,18.0224,540000.0
2011-05-13 10:50:00,20.0,20.0,19.98,20.0,125600.0,18.0224,18.0224,18.0044,18.0224,125600.0
2011-05-13 10:55:00,20.0,20.0,19.99,20.0,154800.0,18.0224,18.0224,18.0134,18.0224,154800.0
2011-05-13 11:00:00,20.0,20.0,19.99,19.99,187200.0,18.0224,18.0224,18.0134,18.0134,187200.0
2011-05-13 11:05:00,19.99,20.0,19.98,20.0,273600.0,18.0134,18.0224,18.0044,18.0224,273600.0
2011-05-13 11:10:00,20.0,20.01,20.0,20.01,234400.0,18.0224,18.0314,18.0224,18.0314,234400.0
2011-05-13 11:15:00,20.0,20.03,20.0,20.0,465600.0,18.0224,18.0495,18.0224,18.0224,465600.0
2011-05-13 11:20:00,20.0,20.01,19.97,19.97,334800.0,18.0224,18.0314,17.9954,17.9954,334800.0
2011-05-13 11:25:00,19.97,19.99,19.95,19.96,628000.0,17.9954,18.0134,17.9774,17.9864,628000.0
2011-05-13 11:30:00,19.96,19.98,19.94,19.97,302000.0,17.9864,18.0044,17.9684,17.9954,302000.0
2011-05-13 11:35:00,19.97,19.98,19.93,19.94,341200.0,17.9954,18.0044,17.9593,17.9684,341200.0
2011-05-13 11:40:00,19.93,19.96,19.93,19.95,340800.0,17.9593,17.9864,17.9593,17.9774,340800.0
2011-05-13 11:45:00,19.95,19.96,19.93,19.96,322800.0,17.9774,17.9864,17.9593,17.9864,322800.0
2011-05-13 11:50:00,19.96,19.97,19.93,19.93,254800.0,17.9864,17.9954,17.9593,17.9593,254800.0
2011-05-13 11:55:00,19.93,19.98,19.93,19.96,500000.0,17.9593,18.0044,17.9593,17.9864,500000.0
2011-05-13 12:00:00,19.96,20.0,19.96,20.0,225600.0,17.9864,18.0224,17.9864,18.0224,225600.0
2011-05-13 12:05:00,20.0,20.0,19.96,19.96,202800.0,18.0224,18.0224,17.9864,17.9864,202800.0
2011-05-13 12:10:00,19.97,20.0,19.96,19.96,258800.0,17.9954,18.0224,17.9864,17.9864,258800.0
2011-05-13 12:15:00,19.97,19.98,19.96,19.97,143200.0,17.9954,18.0044,17.9864,17.9954,143200.0
2011-05-13 12:20:00,19.97,19.99,19.96,19.98,629600.0,17.9954,18.0134,17.9864,18.0044,629600.0
2011-05-13 12:25:00,19.98,20.0,19.97,20.0,398800.0,18.0044,18.0224,17.9954,18.0224,398800.0
2011-05-13 12:30:00,20.0,20.01,19.99,19.99,195600.0,18.0224,18.0314,18.0134,18.0134,195600.0
2011-05-13 12:35:00,19.99,20.0,19.98,19.99,59600.0,18.0134,18.0224,18.0044,18.0134,59600.0
2011-05-13 12:40:00,19.98,20.0,19.98,20.0,108400.0,18.0044,18.0224,18.0044,18.0224,108400.0
2011-05-13 12:45:00,20.0,20.0,19.99,20.0,83200.0,18.0224,18.0224,18.0134,18.0224,83200.0
2011-05-13 12:50:00,20.0,20.01,20.0,20.0,106400.0,18.0224,18.0314,18.0224,18.0224,106400.0
2011-05-13 12:55:00,20.0,20.04,20.0,20.04,326400.0,18.0224,18.0585,18.0224,18.0585,326400.0
2011-05-13 13:00:00,20.04,20.04,20.0,20.0,181600.0,18.0585,18.0585,18.0224,18.0224,181600.0
2011-05-13 13:05:00,20.0,20.0,19.99,19.99,103600.0,18.0224,18.0224,18.0134,18.0134,103600.0
2011-05-13 13:10:00,19.99,20.01,19.98,20.0,155200.0,18.0134,18.0314,18.0044,18.0224,155200.0
2011-05-13 13:15:00,20.0,20.0,19.98,19.99,252400.0,18.0224,18.0224,18.0044,18.0134,252400.0
2011-05-13 13:20:00,19.99,20.01,19.97,19.97,163600.0,18.0134,18.0314,17.9954,17.9954,163600.0
2011-05-13 13:25:00,19.97,19.98,19.94,19.95,50000.0,17.9954,18.0044,17.9684,17.9774,50000.0
2011-05-13 13:30:00,19.95,19.99,19.95,19.99,486400.0,17.9774,18.0134,17.9774,18.0134,486400.0
2011-05-13 13:35:00,19.99,20.0,19.99,19.99,129200.0,18.0134,18.0224,18.0134,18.0134,129200.0
2011-05-13 13:40:00,19.99,20.0,19.98,19.99,107600.0,18.0134,18.0224,18.0044,18.0134,107600.0
2011-05-13 13:45:00,19.99,20.0,19.97,19.97,221600.0,18.0134,18.0224,17.9954,17.9954,221600.0
2011-05-13 13:50:00,19.97,19.97,19.95,19.96,248800.0,17.9954,17.9954,17.9774,17.9864,248800.0
2011-05-13 13:55:00,19.96,19.96,19.95,19.96,69600.0,17.9864,17.9864,17.9774,17.9864,69600.0
2011-05-13 14:00:00,19.96,19.96,19.93,19.96,312400.0,17.9864,17.9864,17.9593,17.9864,312400.0
2011-05-13 14:05:00,19.96,19.97,19.95,19.95,128400.0,17.9864,17.9954,17.9774,17.9774,128400.0
2011-05-13 14:10:00,19.96,19.98,19.95,19.97,303200.0,17.9864,18.0044,17.9774,17.9954,303200.0
2011-05-13 14:15:00,19.97,19.99,19.97,19.99,206800.0,17.9954,18.0134,17.9954,18.0134,206800.0
2011-05-13 14:20:00,19.99,20.0,19.97,19.97,344400.0,18.0134,18.0224,17.9954,17.9954,344400.0
2011-05-13 14:25:00,19.97,19.97,19.96,19.97,151600.0,17.9954,17.9954,17.9864,17.9954,151600.0
2011-05-13 14:30:00,19.97,19.98,19.96,19.97,140800.0,17.9954,18.0044,17.9864,17.9954,140800.0
2011-05-13 14:35:00,19.96,19.97,19.96,19.97,172000.0,17.9864,17.9954,17.9864,17.9954,172000.0
2011-05-13 14:40:00,19.97,20.0,19.97,19.99,560400.0,17.9954,18.0224,17.9954,18.0134,560400.0
2011-05-13 14:45:00,19.99,20.01,19.99,20.0,182400.0,18.0134,18.0314,18.0134,18.0224,182400.0
2011-05-13 14:50:00,20.01,20.03,19.99,20.02,195600.0,18.0314,18.0495,18.0134,18.0404,195600.0
2011-05-13 14:55:00,20.02,20.02,19.98,19.99,127600.0,18.0404,18.0404,18.0044,18.0134,127600.0
2011-05-13 15:00:00,19.99,19.99,19.96,19.96,114400.0,18.0134,18.0134,17.9864,17.9864,114400.0
2011-05-13 15:05:00,19.97,19.99,19.96,19.98,137200.0,17.9954,18.0134,17.9864,18.0044,137200.0
2011-05-13 15:10:00,19.98,20.0,19.96,19.99,415600.0,18.0044,18.0224,17.9864,18.0134,415600.0
2011-05-13 15:15:00,19.99,19.99,19.98,19.98,100800.0,18.0134,18.0134,18.0044,18.0044,100800.0
2011-05-13 15:20:00,19.98,20.0,19.98,19.99,150000.0,18.0044,18.0224,18.0044,18.0134,150000.0
2011-05-13 15:25:00,19.99,19.99,19.96,19.98,206400.0,18.0134,18.0134,17.9864,18.0044,206400.0
2011-05-13 15:30:00,19.98,19.98,19.97,19.98,234000.0,18.0044,18.0044,17.9954,18.0044,234000.0
2011-05-13 15:35:00,19.98,19.99,19.97,19.98,195200.0,18.0044,18.0134,17.9954,18.0044,195200.0
2011-05-13 15:40:00,19.98,19.98,19.97,19.97,324800.0,18.0044,18.0044,17.9954,17.9954,324800.0
2011-05-13 15:45:00,19.97,20.0,19.97,19.98,472400.0,17.9954,18.0224,17.9954,18.0044,472400.0
2011-05-13 15:50:00,19.98,19.98,19.95,19.98,525200.0,18.0044,18.0044,17.9774,18.0044,525200.0
2011-05-13 15:55:00,19.98,19.99,19.97,19.98,603600.0,18.0044,18.0134,17.9954,18.0044,603600.0
2011-05-16 09:30:00,19.79,19.99,19.78,19.99,479200.0,17.8332,18.0134,17.8242,18.0134,479200.0
2011-05-16 09:35:00,19.99,20.02,19.99,20.02,218800.0,18.0134,18.0404,18.0134,18.0404,218800.0
2011-05-16 09:40:00,20.02,20.02,20.0,20.02,273200.0,18.0404,18.0404,18.0224,18.0404,273200.0
2011-05-16 09:45:00,20.02,20.05,20.01,20.03,210800.0,18.0404,18.0675,18.0314,18.0495,210800.0
2011-05-16 09:50:00,20.03,20.05,20.0,20.04,156400.0,18.0495,18.0675,18.0224,18.0585,156400.0
2011-05-16 09:55:00,20.04,20.06,20.02,20.06,166800.0,18.0585,18.0765,18.0404,18.0765,166800.0
2011-05-16 10:00:00,20.07,20.08,20.04,20.08,250800.0,18.0855,18.0945,18.0585,18.0945,250800.0
2011-05-16 10:05:00,20.08,20.1,20.03,20.09,282000.0,18.0945,18.1125,18.0495,18.1035,282000.0
2011-05-16 10:10:00,20.09,20.15,20.09,20.12,294800.0,18.1035,18.1576,18.1035,18.1306,294800.0
2011-05-16 10:15:00,20.12,20.16,20.11,20.11,350800.0,18.1306,18.1666,18.1215,18.1215,350800.0
2011-05-16 10:20:00,20.11,20.14,20.11,20.12,179200.0,18.1215,18.1486,18.1215,18.1306,179200.0
2011-05-16 10:25:00,20.12,20.13,20.12,20.13,147600.0,18.1306,18.1396,18.1306,18.1396,147600.0
2011-05-16 10:30:00,20.13,20.14,20.12,20.13,208000.0,18.1396,18.1486,18.1306,18.1396,208000.0
2011-05-16 10:35:00,20.13,20.14,20.12,20.13,82000.0,18.1396,18.1486,18.1306,18.1396,82000.0
2011-05-16 10:40:00,20.13,20.14,20.12,20.13,122000.0,18.1396,18.1486,18.1306,18.1396,122000.0
2011-05-16 10:45:00,20.13,20.14,20.12,20.14,81200.0,18.1396,18.1486,18.1306,18.1486,81200.0
2011-05-16 10:50:00,20.14,20.14,20.13,20.14,64800.0,18.1486,18.1486,18.1396,18.1486,64800.0
2011-05-16 10:55:00,20.14,20.15,20.14,20.15,150000.0,18.1486,18.1576,18.1486,18.1576,150000.0
2011-05-16 11:00:00,20.15,20.15,20.12,20.13,180000.0,18.1576,18.1576,18.1306,18.1396,180000.0
2011-05-16 11:05:00,20.13,20.16,20.13,20.16,278400.0,18.1396,18.1666,18.1396,18.1666,278400.0
2011-05-16 11:10:00,20.16,20.17,20.15,20.17,148800.0,18.1666,18.1756,18.1576,18.1756,148800.0
2011-05-16 11:15:00,20.17,20.19,20.17,20.18,224400.0,18.1756,18.1936,18.1756,18.1846,224400.0
2011-05-16 11:20:00,20.19,20.21,20.18,20.21,284400.0,18.1936,18.2117,18.1846,18.2117,284400.0
2011-05-16 11:25:00,20.21,20.33,20.21,20.3,1296000.0,18.2117,18.3198,18.2117,18.2928,1296000.0
2011-05-16 11:30:00,20.3,20.32,20.23,20.24,298400.0,18.2928,18.3108,18.2297,18.2387,298400.0
2011-05-16 11:35:00,20.24,20.29,20.24,20.28,245200.0,18.2387,18.2838,18.2387,18.2747,245200.0
2011-05-16 11:40:00,20.29,20.31,20.19,20.19,191200.0,18.2838,18.3018,18.1936,18.1936,191200.0
2011-05-16 11:45:00,20.19,20.2,20.15,20.18,201200.0,18.1936,18.2026,18.1576,18.1846,201200.0
2011-05-16 11:50:00,20.18,20.19,20.15,20.16,122800.0,18.1846,18.1936,18.1576,18.1666,122800.0
2011-05-16 11:55:00,20.16,20.21,20.16,20.18,136800.0,18.1666,18.2117,18.1666,18.1846,136800.0
2011-05-16 12:00:00,20.18,20.18,20.16,20.17,76400.0,18.1846,18.1846,18.1666,18.1756,76400.0
2011-05-16 12:05:00,20.17,20.18,20.16,20.18,136400.0,18.1756,18.1846,18.1666,18.1846,136400.0
2011-05-16 12:10:00,20.17,20.17,20.15,20.17,169600.0,18.1756,18.1756,18.1576,18.1756,169600.0
2011-05-16 12:15:00,20.17,20.17,20.14,20.15,194800.0,18.1756,18.1756,18.1486,18.1576,194800.0
2011-05-16 12:20:00,20.15,20.16,20.1,20.11,288400.0,18.1576,18.1666,18.1125,18.1215,288400.0
2011-05-16 12:25:00,20.11,20.12,20.09,20.09,120400.0,18.1215,18.1306,18.1035,18.1035,120400.0
2011-05-16 12:30:00,20.09,20.16,20.09,20.16,94000.0,18.1035,18.1666,18.1035,18.1666,94000.0
2011-05-16 12:35:00,20.15,20.16,20.13,20.16,64800.0,18.1576,18.1666,18.1396,18.1666,64800.0
2011-05-16 12:40:00,20.16,20.16,20.13,20.13,56800.0,18.1666,18.1666,18.1396,18.1396,56800.0
2011-05-16 12:45:00,20.13,20.15,20.12,20.13,76400.0,18.1396,18.1576,18.1306,18.1396,76400.0
2011-05-16 12:50:00,20.13,20.13,20.1,20.13,189200.0,18.1396,18.1396,18.1125,18.1396,189200.0
2011-05-16 12:55:00,20.13,20.13,20.11,20.12,204000.0,18.1396,18.1396,18.1215,18.1306,204000.0
2011-05-16 13:00:00,20.12,20.13,20.1,20.13,153600.0,18.1306,18.1396,18.1125,18.1396,153600.0
2011-05-16 13:05:00,20.12,20.13,20.1,20.11,144000.0,18.1306,18.1396,18.1125,18.1215,144000.0
2011-05-16 13:10:00,20.11,20.11,20.08,20.09,125600.0,18.1215,18.1215,18.0945,18.1035,125600.0
2011-05-16 13:15:00,20.08,20.08,20.05,20.07,231600.0,18.0945,18.0945,18.0675,18.0855,231600.0
2011-05-16 13:20:00,20.07,20.07,20.05,20.07,165200.0,18.0855,18.0855,18.0675,18.0855,165200.0
2011-05-16 13:25:00,20.07,20.07,20.06,20.07,91200.0,18.0855,18.0855,18.0765,18.0855,91200.0
2011-05-16 13:30:00,20.07,20.13,20.07,20.12,138400.0,18.0855,18.1396,18.0855,18.1306,138400.0
2011-05-16 13:35:00,20.11,20.13,20.1,20.11,92400.0,18.1215,18.1396,18.1125,18.1215,92400.0
2011-05-16 13:40:00,20.11,20.11,20.09,20.09,69200.0,18.1215,18.1215,18.1035,18.1035,69200.0
2011-05-16 13:45:00,20.1,20.1,20.08,20.09,86000.0,18.1125,18.1125,18.0945,18.1035,86000.0
2011-05-16 13:50:00,20.08,20.09,20.08,20.08,47200.0,18.0945,18.1035,18.0945,18.0945,47200.0
2011-05-16 13:55:00,20.08,20.08,20.06,20.06,119200.0,18.0945,18.0945,18.0765,18.0765,119200.0
2011-05-16 14:00:00,20.06,20.06,20.04,20.06,170400.0,18.0765,18.0765,18.0585,18.0765,170400.0
2011-05-16 14:05:00,20.06,20.1,20.06,20.09,194400.0,18.0765,18.1125,18.0765,18.1035,194400.0
2011-05-16 14:10:00,20.09,20.09,20.06,20.06,130000.0,18.1035,18.1035,18.0765,18.0765,130000.0
2011-05-16 14:15:00,20.06,20.08,20.06,20.07,96400.0,18.0765,18.0945,18.0765,18.0855,96400.0
2011-05-16 14:20:00,20.07,20.08,20.05,20.06,91600.0,18.0855,18.0945,18.0675,18.0765,91600.0
2011-05-16 14:25:00,20.06,20.06,20.05,20.05,66400.0,18.0765,18.0765,18.0675,18.0675,66400.0
2011-05-16 14:30:00,20.05,20.06,20.03,20.03,155600.0,18.0675,18.0765,18.0495,18.0495,155600.0
2011-05-16 14:35:00,20.03,20.05,20.02,20.03,231200.0,18.0495,18.0675,18.0404,18.0495,231200.0
2011-05-16 14:40:00,20.03,20.04,20.0,20.03,136400.0,18.0495,18.0585,18.0224,18.0495,136400.0
2011-05-16 14:45:00,20.04,20.08,20.03,20.07,284000.0,18.0585,18.0945,18.0495,18.0855,284000.0
2011-05-16 14:50:00,20.07,20.07,20.05,20.06,85200.0,18.0855,18.0855,18.0675,18.0765,85200.0
2011-05-16 14:55:00,20.06,20.08,20.05,20.05,105200.0,18.0765,18.0945,18.0675,18.0675,105200.0
2011-05-16 15:00:00,20.04,20.06,20.04,20.06,126400.0,18.0585,18.0765,18.0585,18.0765,126400.0
2011-05-16 15:05:00,20.06,20.06,20.05,20.06,130400.0,18.0765,18.0765,18.0675,18.0765,130400.0
2011-05-16 15:10:00,20.06,20.07,20.05,20.07,256800.0,18.0765,18.0855,18.0675,18.0855,256800.0
2011-05-16 15:15:00,20.06,20.08,20.05,20.06,170000.0,18.0765,18.0945,18.0675,18.0765,170000.0
2011-05-16 15:20:00,20.06,20.06,20.01,20.01,256400.0,18.0765,18.0765,18.0314,18.0314,256400.0
2011-05-16 15:25:00,20.01,20.01,19.99,20.0,414800.0,18.0314,18.0314,18.0134,18.0224,414800.0
2011-05-16 15:30:00,20.0,20.0,20.0,20.0,230400.0,18.0224,18.0224,18.0224,18.0224,230400.0
2011-05-16 15:35:00,20.0,20.0,19.98,19.99,427200.0,18.0224,18.0224,18.0044,18.0134,427200.0
2011-05-16 15:40:00,19.99,20.0,19.99,20.0,322800.0,18.0134,18.0224,18.0134,18.0224,322800.0
2011-05-16 15:45:00,20.0,20.01,19.99,19.99,801600.0,18.0224,18.0314,18.0134,18.0134,801600.0
2011-05-16 15:50:00,19.99,20.02,19.98,20.0,508400.0,18.0134,18.0404,18.0044,18.0224,508400.0
2011-05-16 15:55:00,20.0,20.02,19.99,19.99,757600.0,18.0224,18.0404,18.0134,18.0134,757600.0
2011-05-17 09:30:00,19.95,20.06,19.95,20.03,321200.0,17.9774,18.0765,17.9774,18.0495,321200.0
2011-05-17 09:35:00,20.04,20.05,19.99,20.04,160000.0,18.0585,18.0675,18.0134,18.0585,160000.0
2011-05-17 09:40:00,20.04,20.11,20.01,20.1,177200.0,18.0585,18.1215,18.0314,18.1125,177200.0
2011-05-17 09:45:00,20.1,20.15,20.06,20.08,424400.0,18.1125,18.1576,18.0765,18.0945,424400.0
2011-05-17 09:50:00,20.08,20.08,20.04,20.07,138400.0,18.0945,18.0945,18.0585,18.0855,138400.0
2011-05-17 09:55:00,20.07,20.07,20.04,20.05,107200.0,18.0855,18.0855,18.0585,18.0675,107200.0
2011-05-17 10:00:00,20.05,20.08,20.0,20.07,300000.0,18.0675,18.0945,18.0224,18.0855,300000.0
2011-05-17 10:05:00,20.07,20.12,20.06,20.11,454400.0,18.0855,18.1306,18.0765,18.1215,454400.0
2011-05-17 10:10:00,20.1,20.13,20.09,20.1,113200.0,18.1125,18.1396,18.1035,18.1125,113200.0
2011-05-17 10:15:00,20.1,20.11,20.05,20.05,385600.0,18.1125,18.1215,18.0675,18.0675,385600.0
2011-05-17 10:20:00,20.06,20.06,20.02,20.02,95600.0,18.0765,18.0765,18.0404,18.0404,95600.0
2011-05-17 10:25:00,20.02,20.06,20.01,20.05,198800.0,18.0404,18.0765,18.0314,18.0675,198800.0
2011-05-17 10:30:00,20.05,20.08,20.05,20.06,105200.0,18.0675,18.0945,18.0675,18.0765,105200.0
2011-05-17 10:35:00,20.06,20.07,20.05,20.06,93600.0,18.0765,18.0855,18.0675,18.0765,93600.0
2011-05-17 10:40:00,20.06,20.06,20.04,20.05,130800.0,18.0765,18.0765,18.0585,18.0675,130800.0
2011-05-17 10:45:00,20.05,20.06,20.04,20.06,112800.0,18.0675,18.0765,18.0585,18.0765,112800.0
2011-05-17 10:50:00,20.06,20.06,20.04,20.05,137200.0,18.0765,18.0765,18.0585,18.0675,137200.0
2011-05-17 10:55:00,20.05,20.07,20.05,20.06,239600.0,18.0675,18.0855,18.0675,18.0765,239600.0
2011-05-17 11:00:00,20.06,20.06,20.04,20.05,257200.0,18.0765,18.0765,18.0585,18.0675,257200.0
2011-05-17 11:05:00,20.05,20.05,19.98,20.0,239200.0,18.0675,18.0675,18.0044,18.0224,239200.0
2011-05-17 11:10:00,20.0,20.0,19.98,19.98,181600.0,18.0224,18.0224,18.0044,18.0044,181600.0
2011-05-17 11:15:00,19.98,20.0,19.97,19.99,140800.0,18.0044,18.0224,17.9954,18.0134,140800.0
2011-05-17 11:20:00,19.99,20.0,19.98,19.99,133200.0,18.0134,18.0224,18.0044,18.0134,133200.0
2011-05-17 11:25:00,19.99,20.0,19.95,19.96,609200.0,18.0134,18.0224,17.9774,17.9864,609200.0
2011-05-17 11:30:00,19.96,19.98,19.94,19.95,267200.0,17.9864,18.0044,17.9684,17.9774,267200.0
2011-05-17 11:35:00,19.95,19.98,19.95,19.95,351600.0,17.9774,18.0044,17.9774,17.9774,351600.0
2011-05-17 11:40:00,19.95,19.96,19.95,19.95,174000.0,17.9774,17.9864,17.9774,17.9774,174000.0
2011-05-17 11:45:00,19.96,20.01,19.95,20.0,351200.0,17.9864,18.0314,17.9774,18.0224,351200.0
2011-05-17 11:50:00,20.01,20.03,20.0,20.0,113600.0,18.0314,18.0495,18.0224,18.0224,113600.0
2011-05-17 11:55:00,20.0,20.01,20.0,20.0,70800.0,18.0224,18.0314,18.0224,18.0224,70800.0
2011-05-17 12:00:00,20.0,20.04,20.0,20.03,180400.0,18.0224,18.0585,18.0224,18.0495,180400.0
2011-05-17 12:05:00,20.03,20.06,20.02,20.04,144800.0,18.0495,18.0765,18.0404,18.0585,144800.0
2011-05-17 12:10:00,20.04,20.09,20.04,20.08,216400.0,18.0585,18.1035,18.0585,18.0945,216400.0
2011-05-17 12:15:00,20.07,20.08,20.04,20.04,109600.0,18.0855,18.0945,18.0585,18.0585,109600.0
2011-05-17 12:20:00,20.05,20.09,20.04,20.08,457200.0,18.0675,18.1035,18.0585,18.0945,457200.0
2011-05-17 12:25:00,20.07,20.08,20.07,20.08,82000.0,18.0855,18.0945,18.0855,18.0945,82000.0
2011-05-17 12:30:00,20.08,20.1,20.06,20.08,100400.0,18.0945,18.1125,18.0765,18.0945,100400.0
2011-05-17 12:35:00,20.07,20.1,20.06,20.09,37200.0,18.0855,18.1125,18.0765,18.1035,37200.0
2011-05-17 12:40:00,20.09,20.11,20.08,20.09,130000.0,18.1035,18.1215,18.0945,18.1035,130000.0
2011-05-17 12:45:00,20.09,20.1,20.03,20.03,264400.0,18.1035,18.1125,18.0495,18.0495,264400.0
2011-05-17 12:50:00,20.04,20.05,20.02,20.02,124000.0,18.0585,18.0675,18.0404,18.0404,124000.0
2011-05-17 12:55:00,20.02,20.02,19.99,20.0,164400.0,18.0404,18.0404,18.0134,18.0224,164400.0
2011-05-17 13:00:00,20.0,20.02,20.0,20.01,49600.0,18.0224,18.0404,18.0224,18.0314,49600.0
2011-05-17 13:05:00,20.01,20.05,20.0,20.03,130800.0,18.0314,18.0675,18.0224,18.0495,130800.0
2011-05-17 13:10:00,20.03,20.06,20.01,20.03,68800.0,18.0495,18.0765,18.0314,18.0495,68800.0
2011-05-17 13:15:00,20.03,20.04,20.01,20.01,162000.0,18.0495,18.0585,18.0314,18.0314,162000.0
2011-05-17 13:20:00,20.01,20.04,19.99,20.02,237200.0,18.0314,18.0585,18.0134,18.0404,237200.0
2011-05-17 13:25:00,20.02,20.04,20.0,20.02,130000.0,18.0404,18.0585,18.0224,18.0404,130000.0
2011-05-17 13:30:00,20.02,20.05,20.0,20.0,124000.0,18.0404,18.0675,18.0224,18.0224,124000.0
2011-05-17 13:35:00,20.0,20.02,20.0,20.0,166800.0,18.0224,18.0404,18.0224,18.0224,166800.0
2011-05-17 13:40:00,20.0,20.04,20.0,20.04,171600.0,18.0224,18.0585,18.0224,18.0585,171600.0
2011-05-17 13:45:00,20.03,20.06,20.03,20.06,202400.0,18.0495,18.0765,18.0495,18.0765,202400.0
2011-05-17 13:50:00,20.05,20.17,20.05,20.14,995600.0,18.0675,18.1756,18.0675,18.1486,995600.0
2011-05-17 13:55:00,20.14,20.15,20.1,20.1,302400.0,18.1486,18.1576,18.1125,18.1125,302400.0
2011-05-17 14:00:00,20.1,20.13,20.04,20.04,487600.0,18.1125,18.1396,18.0585,18.0585,487600.0
2011-05-17 14:05:00,20.04,20.05,20.03,20.04,262400.0,18.0585,18.0675,18.0495,18.0585,262400.0
2011-05-17 14:10:00,20.05,20.06,20.03,20.04,502000.0,18.0675,18.0765,18.0495,18.0585,502000.0
2011-05-17 14:15:00,20.04,20.05,20.03,20.03,264800.0,18.0585,18.0675,18.0495,18.0495,264800.0
2011-05-17 14:20:00,20.04,20.05,20.03,20.04,436000.0,18.0585,18.0675,18.0495,18.0585,436000.0
2011-05-17 14:25:00,20.04,20.06,20.04,20.06,172800.0,18.0585,18.0765,18.0585,18.0765,172800.0
2011-05-17 14:30:00,20.06,20.14,20.06,20.1,346400.0,18.0765,18.1486,18.0765,18.1125,346400.0
2011-05-17 14:35:00,20.1,20.1,20.05,20.08,358000.0,18.1125,18.1125,18.0675,18.0945,358000.0
2011-05-17 14:40:00,20.08,20.08,20.06,20.06,376400.0,18.0945,18.0945,18.0765,18.0765,376400.0
2011-05-17 14:45:00,20.06,20.12,20.06,20.11,315600.0,18.0765,18.1306,18.0765,18.1215,315600.0
2011-05-17 14:50:00,20.11,20.14,20.11,20.11,280000.0,18.1215,18.1486,18.1215,18.1215,280000.0
2011-05-17 14:55:00,20.11,20.13,20.1,20.13,146000.0,18.1215,18.1396,18.1125,18.1396,146000.0
2011-05-17 15:00:00,20.13,20.13,20.09,20.09,132400.0,18.1396,18.1396,18.1035,18.1035,132400.0
2011-05-17 15:05:00,20.09,20.09,20.05,20.08,204000.0,18.1035,18.1035,18.0675,18.0945,204000.0
2011-05-17 15:10:00,20.07,20.09,20.07,20.08,121200.0,18.0855,18.1035,18.0855,18.0945,121200.0
2011-05-17 15:15:00,20.08,20.08,20.06,20.07,243600.0,18.0945,18.0945,18.0765,18.0855,243600.0
2011-05-17 15:20:00,20.07,20.11,20.07,20.11,271600.0,18.0855,18.1215,18.0855,18.1215,271600.0
2011-05-17 15:25:00,20.11,20.16,20.11,20.15,455600.0,18.1215,18.1666,18.1215,18.1576,455600.0
2011-05-17 15:30:00,20.15,20.16,20.12,20.13,390000.0,18.1576,18.1666,18.1306,18.1396,390000.0
2011-05-17 15:35:00,20.13,20.16,20.13,20.14,336400.0,18.1396,18.1666,18.1396,18.1486,336400.0
2011-05-17 15:40:00,20.14,20.17,20.14,20.15,446800.0,18.1486,18.1756,18.1486,18.1576,446800.0
2011-05-17 15:45:00,20.14,20.19,20.14,20.17,678000.0,18.1486,18.1936,18.1486,18.1756,678000.0
2011-05-17 15:50:00,20.17,20.18,20.15,20.18,799200.0,18.1756,18.1846,18.1576,18.1846,799200.0
2011-05-17 15:55:00,20.17,20.2,20.15,20.15,1764800.0,18.1756,18.2026,18.1576,18.1576,1764800.0
2011-05-18 09:30:00,20.11,20.11,19.98,20.01,622400.0,18.1555,18.1555,18.0382,18.0652,622400.0
2011-05-18 09:35:00,20.01,20.01,19.95,19.99,454000.0,18.0652,18.0652,18.0111,18.0472,454000.0
2011-05-18 09:40:00,19.99,20.01,19.99,20.0,181200.0,18.0472,18.0652,18.0472,18.0562,181200.0
2011-05-18 09:45:00,20.0,20.0,19.98,19.98,318800.0,18.0562,18.0562,18.0382,18.0382,318800.0
2011-05-18 09:50:00,19.98,20.0,19.98,19.99,345600.0,18.0382,18.0562,18.0382,18.0472,345600.0
2011-05-18 09:55:00,19.99,19.99,19.94,19.94,430800.0,18.0472,18.0472,18.002,18.002,430800.0
2011-05-18 10:00:00,19.94,19.95,19.91,19.92,263200.0,18.002,18.0111,17.975,17.984,263200.0
2011-05-18 10:05:00,19.92,19.92,19.87,19.91,584000.0,17.984,17.984,17.9388,17.975,584000.0
2011-05-18 10:10:00,19.91,19.94,19.9,19.92,503200.0,17.975,18.002,17.9659,17.984,503200.0
2011-05-18 10:15:00,19.92,19.96,19.92,19.96,151600.0,17.984,18.0201,17.984,18.0201,151600.0
2011-05-18 10:20:00,19.96,19.98,19.94,19.98,145600.0,18.0201,18.0382,18.002,18.0382,145600.0
2011-05-18 10:25:00,19.98,19.98,19.96,19.97,123600.0,18.0382,18.0382,18.0201,18.0291,123600.0
2011-05-18 10:30:00,19.97,19.97,19.95,19.96,109200.0,18.0291,18.0291,18.0111,18.0201,109200.0
2011-05-18 10:35:00,19.96,19.99,19.95,19.97,190000.0,18.0201,18.0472,18.0111,18.0291,190000.0
2011-05-18 10:40:00,19.97,19.98,19.96,19.97,181600.0,18.0291,18.0382,18.0201,18.0291,181600.0
2011-05-18 10:45:00,19.97,19.98,19.97,19.97,171200.0,18.0291,18.0382,18.0291,18.0291,171200.0
2011-05-18 10:50:00,19.97,19.98,19.94,19.95,156400.0,18.0291,18.0382,18.002,18.0111,156400.0
2011-05-18 10:55:00,19.96,19.97,19.96,19.97,123600.0,18.0201,18.0291,18.0201,18.0291,123600.0
2011-05-18 11:00:00,19.97,19.97,19.95,19.97,327600.0,18.0291,18.0291,18.0111,18.0291,327600.0
2011-05-18 11:05:00,19.97,19.98,19.96,19.97,282000.0,18.0291,18.0382,18.0201,18.0291,282000.0
2011-05-18 11:10:00,19.98,20.05,19.97,20.04,567600.0,18.0382,18.1014,18.0291,18.0923,567600.0
2011-05-18 11:15:00,20.05,20.05,20.0,20.01,185200.0,18.1014,18.1014,18.0562,18.0652,185200.0
2011-05-18 11:20:00,20.01,20.01,19.97,19.98,173600.0,18.0652,18.0652,18.0291,18.0382,173600.0
2011-05-18 11:25:00,19.98,20.0,19.97,19.98,184400.0,18.0382,18.0562,18.0291,18.0382,184400.0
2011-05-18 11:30:00,19.98,20.0,19.98,20.0,98800.0,18.0382,18.0562,18.0382,18.0562,98800.0
2011-05-18 11:35:00,20.0,20.03,20.0,20.03,48400.0,18.0562,18.0833,18.0562,18.0833,48400.0
2011-05-18 11:40:00,20.03,20.03,20.0,20.01,304800.0,18.0833,18.0833,18.0562,18.0652,304800.0
2011-05-18 11:45:00,20.01,20.03,19.99,20.0,187600.0,18.0652,18.0833,18.0472,18.0562,187600.0
2011-05-18 11:50:00,20.0,20.0,19.98,19.99,53200.0,18.0562,18.0562,18.0382,18.0472,53200.0
2011-05-18 11:55:00,19.99,20.0,19.99,20.0,21200.0,18.0472,18.0562,18.0472,18.0562,21200.0
2011-05-18 12:00:00,20.0,20.01,19.99,20.0,141600.0,18.0562,18.0652,18.0472,18.0562,141600.0
2011-05-18 12:05:00,20.0,20.01,20.0,20.01,163200.0,18.0562,18.0652,18.0562,18.0652,163200.0
2011-05-18 12:10:00,20.01,20.01,20.0,20.0,38000.0,18.0652,18.0652,18.0562,18.0562,38000.0
2011-05-18 12:15:00,20.0,20.01,19.99,20.0,103600.0,18.0562,18.0652,18.0472,18.0562,103600.0
2011-05-18 12:20:00,20.0,20.0,20.0,20.0,56400.0,18.0562,18.0562,18.0562,18.0562,56400.0
2011-05-18 12:25:00,20.0,20.02,20.0,20.0,178400.0,18.0562,18.0743,18.0562,18.0562,178400.0
2011-05-18 12:30:00,20.0,20.03,20.0,20.01,52800.0,18.0562,18.0833,18.0562,18.0652,52800.0
2011-05-18 12:35:00,20.01,20.02,20.0,20.01,31200.0,18.0652,18.0743,18.0562,18.0652,31200.0
2011-05-18 12:40:00,20.01,20.02,20.0,20.0,64400.0,18.0652,18.0743,18.0562,18.0562,64400.0
2011-05-18 12:45:00,20.0,20.01,20.0,20.0,115600.0,18.0562,18.0652,18.0562,18.0562,115600.0
2011-05-18 12:50:00,20.0,20.0,19.99,19.99,107600.0,18.0562,18.0562,18.0472,18.0472,107600.0
2011-05-18 12:55:00,19.99,19.99,19.98,19.99,156000.0,18.0472,18.0472,18.0382,18.0472,156000.0
2011-05-18 13:00:00,19.99,20.0,19.98,20.0,169200.0,18.0472,18.0562,18.0382,18.0562,169200.0
2011-05-18 13:05:00,20.0,20.0,19.99,19.99,156800.0,18.0562,18.0562,18.0472,18.0472,156800.0
2011-05-18 13:10:00,19.99,20.0,19.98,19.99,159600.0,18.0472,18.0562,18.0382,18.0472,159600.0
2011-05-18 13:15:00,19.99,19.99,19.97,19.98,303200.0,18.0472,18.0472,18.0291,18.0382,303200.0
2011-05-18 13:20:00,19.98,19.99,19.97,19.98,57200.0,18.0382,18.0472,18.0291,18.0382,57200.0
2011-05-18 13:25:00,19.98,19.99,19.98,19.98,87600.0,18.0382,18.0472,18.0382,18.0382,87600.0
2011-05-18 13:30:00,19.98,20.0,19.98,20.0,104400.0,18.0382,18.0562,18.0382,18.0562,104400.0
2011-05-18 13:35:00,20.0,20.0,19.99,20.0,50400.0,18.0562,18.0562,18.0472,18.0562,50400.0
2011-05-18 13:40:00,20.0,20.0,19.99,20.0,156000.0,18.0562,18.0562,18.0472,18.0562,156000.0
2011-05-18 13:45:00,20.0,20.01,19.99,20.0,185600.0,18.0562,18.0652,18.0472,18.0562,185600.0
2011-05-18 13:50:00,20.0,20.0,20.0,20.0,100400.0,18.0562,18.0562,18.0562,18.0562,100400.0
2011-05-18 13:55:00,20.0,20.0,19.99,20.0,264400.0,18.0562,18.0562,18.0472,18.0562,264400.0
2011-05-18 14:00:00,20.0,20.01,19.98,19.99,209200.0,18.0562,18.0652,18.0382,18.0472,209200.0
2011-05-18 14:05:00,19.99,20.02,19.98,20.02,208000.0,18.0472,18.0743,18.0382,18.0743,208000.0
2011-05-18 14:10:00,20.02,20.03,20.02,20.03,88800.0,18.0743,18.0833,18.0743,18.0833,88800.0
2011-05-18 14:15:00,20.02,20.03,20.0,20.02,263600.0,18.0743,18.0833,18.0562,18.0743,263600.0
2011-05-18 14:20:00,20.02,20.02,19.99,20.0,353600.0,18.0743,18.0743,18.0472,18.0562,353600.0
2011-05-18 14:25:00,20.0,20.02,19.99,19.99,147600.0,18.0562,18.0743,18.0472,18.0472,147600.0
2011-05-18 14:30:00,19.99,20.0,19.98,20.0,180400.0,18.0472,18.0562,18.0382,18.0562,180400.0
2011-05-18 14:35:00,20.0,20.0,19.97,19.97,154400.0,18.0562,18.0562,18.0291,18.0291,154400.0
2011-05-18 14:40:00,19.97,19.98,19.97,19.97,186800.0,18.0291,18.0382,18.0291,18.0291,186800.0
2011-05-18 14:45:00,19.98,19.98,19.97,19.98,176800.0,18.0382,18.0382,18.0291,18.0382,176800.0
2011-05-18 14:50:00,19.98,19.99,19.97,19.98,150400.0,18.0382,18.0472,18.0291,18.0382,150400.0
2011-05-18 14:55:00,19.98,20.0,19.98,20.0,686000.0,18.0382,18.0562,18.0382,18.0562,686000.0
2011-05-18 15:00:00,20.0,20.01,19.99,20.01,366000.0,18.0562,18.0652,18.0472,18.0652,366000.0
2011-05-18 15:05:00,20.01,20.01,20.0,20.0,169200.0,18.0652,18.0652,18.0562,18.0562,169200.0
2011-05-18 15:10:00,20.0,20.0,19.99,19.99,286000.0,18.0562,18.0562,18.0472,18.0472,286000.0
2011-05-18 15:15:00,19.99,20.0,19.98,19.99,332800.0,18.0472,18.0562,18.0382,18.0472,332800.0
2011-05-18 15:20:00,19.99,20.0,19.99,20.0,418400.0,18.0472,18.0562,18.0472,18.0562,418400.0
2011-05-18 15:25:00,20.0,20.0,19.99,19.99,291600.0,18.0562,18.0562,18.0472,18.0472,291600.0
2011-05-18 15:30:00,19.99,20.0,19.98,19.98,453200.0,18.0472,18.0562,18.0382,18.0382,453200.0
2011-05-18 15:35:00,19.98,20.0,19.98,20.0,587200.0,18.0382,18.0562,18.0382,18.0562,587200.0
2011-05-18 15:40:00,20.0,20.01,20.0,20.0,265600.0,18.0562,18.0652,18.0562,18.0562,265600.0
2011-05-18 15:45:00,20.0,20.01,20.0,20.0,728400.0,18.0562,18.0652,18.0562,18.0562,728400.0
2011-05-18 15:50:00,20.0,20.0,19.98,19.98,890000.0,18.0562,18.0562,18.0382,18.0382,890000.0
2011-05-18 15:55:00,19.99,20.0,19.98,20.0,888400.0,18.0472,18.0562,18.0382,18.0562,888400.0
2011-05-19 09:30:00,20.08,20.08,19.98,20.0,720400.0,18.1284,18.1284,18.0382,18.0562,720400.0
2011-05-19 09:35:00,20.0,20.0,19.92,19.92,458400.0,18.0562,18.0562,17.984,17.984,458400.0
2011-05-19 09:40:00,19.92,20.0,19.92,19.99,108000.0,17.984,18.0562,17.984,18.0472,108000.0
2011-05-19 09:45:00,19.98,20.0,19.98,19.99,256400.0,18.0382,18.0562,18.0382,18.0472,256400.0
2011-05-19 09:50:00,19.99,20.0,19.97,19.99,126000.0,18.0472,18.0562,18.0291,18.0472,126000.0
2011-05-19 09:55:00,19.99,20.0,19.98,20.0,207200.0,18.0472,18.0562,18.0382,18.0562,207200.0
2011-05-19 10:00:00,20.0,20.0,19.95,19.98,230400.0,18.0562,18.0562,18.0111,18.0382,230400.0
2011-05-19 10:05:00,19.98,19.98,19.93,19.93,233600.0,18.0382,18.0382,17.993,17.993,233600.0
2011-05-19 10:10:00,19.93,19.96,19.93,19.96,172800.0,17.993,18.0201,17.993,18.0201,172800.0
2011-05-19 10:15:00,19.96,19.96,19.93,19.95,72400.0,18.0201,18.0201,17.993,18.0111,72400.0
2011-05-19 10:20:00,19.95,19.96,19.94,19.95,198400.0,18.0111,18.0201,18.002,18.0111,198400.0
2011-05-19 10:25:00,19.94,19.95,19.93,19.94,120400.0,18.002,18.0111,17.993,18.002,120400.0
2011-05-19 10:30:00,19.94,19.95,19.93,19.95,194000.0,18.002,18.0111,17.993,18.0111,194000.0
2011-05-19 10:35:00,19.95,19.96,19.95,19.95,123600.0,18.0111,18.0201,18.0111,18.0111,123600.0
2011-05-19 10:40:00,19.95,19.95,19.92,19.93,254800.0,18.0111,18.0111,17.984,17.993,254800.0
2011-05-19 10:45:00,19.93,19.93,19.91,19.92,201200.0,17.993,17.993,17.975,17.984,201200.0
2011-05-19 10:50:00,19.92,19.94,19.92,19.93,163600.0,17.984,18.002,17.984,17.993,163600.0
2011-05-19 10:55:00,19.92,19.94,19.92,19.93,172000.0,17.984,18.002,17.984,17.993,172000.0
2011-05-19 11:00:00,19.93,19.93,19.91,19.91,237200.0,17.993,17.993,17.975,17.975,237200.0
2011-05-19 11:05:00,19.91,19.92,19.9,19.9,140800.0,17.975,17.984,17.9659,17.9659,140800.0
2011-05-19 11:10:00,19.9,19.92,19.89,19.92,294400.0,17.9659,17.984,17.9569,17.984,294400.0
2011-05-19 11:15:00,19.92,19.94,19.91,19.93,165200.0,17.984,18.002,17.975,17.993,165200.0
2011-05-19 11:20:00,19.93,19.95,19.93,19.93,45600.0,17.993,18.0111,17.993,17.993,45600.0
2011-05-19 11:25:00,19.93,19.93,19.92,19.93,102800.0,17.993,17.993,17.984,17.993,102800.0
2011-05-19 11:30:00,19.93,19.94,19.91,19.92,120000.0,17.993,18.002,17.975,17.984,120000.0
2011-05-19 11:35:00,19.91,19.93,19.91,19.92,80000.0,17.975,17.993,17.975,17.984,80000.0
2011-05-19 11:40:00,19.91,19.92,19.9,19.91,106400.0,17.975,17.984,17.9659,17.975,106400.0
2011-05-19 11:45:00,19.91,19.92,19.86,19.88,389200.0,17.975,17.984,17.9298,17.9479,389200.0
2011-05-19 11:50:00,19.87,19.9,19.87,19.9,101200.0,17.9388,17.9659,17.9388,17.9659,101200.0
2011-05-19 11:55:00,19.89,19.91,19.89,19.91,89600.0,17.9569,17.975,17.9569,17.975,89600.0
2011-05-19 12:00:00,19.91,19.92,19.91,19.92,122000.0,17.975,17.984,17.975,17.984,122000.0
2011-05-19 12:05:00,19.92,19.95,19.92,19.94,133200.0,17.984,18.0111,17.984,18.002,133200.0
2011-05-19 12:10:00,19.94,19.95,19.94,19.95,236400.0,18.002,18.0111,18.002,18.0111,236400.0
2011-05-19 12:15:00,19.95,19.95,19.93,19.93,69200.0,18.0111,18.0111,17.993,17.993,69200.0
2011-05-19 12:20:00,19.93,19.94,19.93,19.94,80800.0,17.993,18.002,17.993,18.002,80800.0
2011-05-19 12:25:00,19.94,19.95,19.93,19.93,169600.0,18.002,18.0111,17.993,17.993,169600.0
2011-05-19 12:30:00,19.93,19.95,19.93,19.93,117200.0,17.993,18.0111,17.993,17.993,117200.0
2011-05-19 12:35:00,19.93,19.94,19.92,19.94,88800.0,17.993,18.002,17.984,18.002,88800.0
2011-05-19 12:40:00,19.94,19.94,19.93,19.93,69200.0,18.002,18.002,17.993,17.993,69200.0
2011-05-19 12:45:00,19.93,19.94,19.92,19.94,114400.0,17.993,18.002,17.984,18.002,114400.0
2011-05-19 12:50:00,19.94,19.95,19.93,19.94,106800.0,18.002,18.0111,17.993,18.002,106800.0
2011-05-19 12:55:00,19.94,19.94,19.93,19.94,184400.0,18.002,18.002,17.993,18.002,184400.0
2011-05-19 13:00:00,19.94,19.94,19.92,19.94,67600.0,18.002,18.002,17.984,18.002,67600.0
2011-05-19 13:05:00,19.93,19.95,19.92,19.95,75600.0,17.993,18.0111,17.984,18.0111,75600.0
2011-05-19 13:10:00,19.95,19.95,19.93,19.94,134000.0,18.0111,18.0111,17.993,18.002,134000.0
2011-05-19 13:15:00,19.94,19.95,19.94,19.95,82400.0,18.002,18.0111,18.002,18.0111,82400.0
2011-05-19 13:20:00,19.95,19.95,19.93,19.93,76800.0,18.0111,18.0111,17.993,17.993,76800.0
2011-05-19 13:25:00,19.93,19.94,19.93,19.94,83600.0,17.993,18.002,17.993,18.002,83600.0
2011-05-19 13:30:00,19.94,19.95,19.93,19.94,81200.0,18.002,18.0111,17.993,18.002,81200.0
2011-05-19 13:35:00,19.94,19.95,19.93,19.93,75600.0,18.002,18.0111,17.993,17.993,75600.0
2011-05-19 13:40:00,19.93,19.93,19.91,19.92,79200.0,17.993,17.993,17.975,17.984,79200.0
2011-05-19 13:45:00,19.92,19.93,19.91,19.92,129200.0,17.984,17.993,17.975,17.984,129200.0
2011-05-19 13:50:00,19.92,19.93,19.92,19.93,124000.0,17.984,17.993,17.984,17.993,124000.0
2011-05-19 13:55:00,19.93,19.94,19.93,19.93,96000.0,17.993,18.002,17.993,17.993,96000.0
2011-05-19 14:00:00,19.94,19.95,19.94,19.95,154800.0,18.002,18.0111,18.002,18.0111,154800.0
2011-05-19 14:05:00,19.94,19.95,19.93,19.95,189200.0,18.002,18.0111,17.993,18.0111,189200.0
2011-05-19 14:10:00,19.94,19.94,19.92,19.93,232800.0,18.002,18.002,17.984,17.993,232800.0
2011-05-19 14:15:00,19.93,19.93,19.9,19.91,132400.0,17.993,17.993,17.9659,17.975,132400.0
2011-05-19 14:20:00,19.91,19.92,19.9,19.9,72000.0,17.975,17.984,17.9659,17.9659,72000.0
2011-05-19 14:25:00,19.9,19.9,19.85,19.88,354400.0,17.9659,17.9659,17.9208,17.9479,354400.0
2011-05-19 14:30:00,19.88,19.91,19.88,19.9,240000.0,17.9479,17.975,17.9479,17.9659,240000.0
2011-05-19 14:35:00,19.9,19.91,19.89,19.89,138400.0,17.9659,17.975,17.9569,17.9569,138400.0
2011-05-19 14:40:00,19.89,19.9,19.87,19.88,162400.0,17.9569,17.9659,17.9388,17.9479,162400.0
2011-05-19 14:45:00,19.88,19.92,19.88,19.92,64000.0,17.9479,17.984,17.9479,17.984,64000.0
2011-05-19 14:50:00,19.92,19.93,19.91,19.92,144000.0,17.984,17.993,17.975,17.984,144000.0
2011-05-19 14:55:00,19.93,19.93,19.91,19.92,84800.0,17.993,17.993,17.975,17.984,84800.0
2011-05-19 15:00:00,19.92,19.93,19.9,19.9,104800.0,17.984,17.993,17.9659,17.9659,104800.0
2011-05-19 15:05:00,19.91,19.91,19.88,19.9,154000.0,17.975,17.975,17.9479,17.9659,154000.0
2011-05-19 15:10:00,19.9,19.91,19.89,19.89,85200.0,17.9659,17.975,17.9569,17.9569,85200.0
2011-05-19 15:15:00,19.89,19.91,19.88,19.91,112800.0,17.9569,17.975,17.9479,17.975,112800.0
2011-05-19 15:20:00,19.91,19.92,19.88,19.89,210800.0,17.975,17.984,17.9479,17.9569,210800.0
2011-05-19 15:25:00,19.89,19.9,19.88,19.88,204400.0,17.9569,17.9659,17.9479,17.9479,204400.0
2011-05-19 15:30:00,19.88,19.89,19.88,19.88,280400.0,17.9479,17.9569,17.9479,17.9479,280400.0
2011-05-19 15:35:00,19.88,19.89,19.87,19.89,184000.0,17.9479,17.9569,17.9388,17.9569,184000.0
2011-05-19 15:40:00,19.89,19.9,19.88,19.9,244400.0,17.9569,17.9659,17.9479,17.9659,244400.0
2011-05-19 15:45:00,19.91,19.92,19.89,19.92,414800.0,17.975,17.984,17.9569,17.984,414800.0
2011-05-19 15:50:00,19.92,19.92,19.9,19.91,320000.0,17.984,17.984,17.9659,17.975,320000.0
2011-05-19 15:55:00,19.91,19.92,19.89,19.91,769200.0,17.975,17.984,17.9569,17.975,769200.0
2011-05-20 09:30:00,19.84,19.96,19.8,19.8,775600.0,17.9118,18.0201,17.8757,17.8757,775600.0
2011-05-20 09:35:00,19.8,19.82,19.78,19.79,314400.0,17.8757,17.8937,17.8576,17.8666,314400.0
2011-05-20 09:40:00,19.79,19.86,19.78,19.85,269200.0,17.8666,17.9298,17.8576,17.9208,269200.0
2011-05-20 09:45:00,19.85,19.89,19.84,19.87,216000.0,17.9208,17.9569,17.9118,17.9388,216000.0
2011-05-20 09:50:00,19.87,19.89,19.84,19.86,183600.0,17.9388,17.9569,17.9118,17.9298,183600.0
2011-05-20 09:55:00,19.86,19.86,19.85,19.86,147600.0,17.9298,17.9298,17.9208,17.9298,147600.0
2011-05-20 10:00:00,19.85,19.85,19.82,19.82,178800.0,17.9208,17.9208,17.8937,17.8937,178800.0
2011-05-20 10:05:00,19.82,19.82,19.79,19.8,183600.0,17.8937,17.8937,17.8666,17.8757,183600.0
2011-05-20 10:10:00,19.79,19.8,19.77,19.78,262800.0,17.8666,17.8757,17.8486,17.8576,262800.0
2011-05-20 10:15:00,19.78,19.79,19.76,19.76,170400.0,17.8576,17.8666,17.8395,17.8395,170400.0
2011-05-20 10:20:00,19.76,19.78,19.75,19.76,116400.0,17.8395,17.8576,17.8305,17.8395,116400.0
2011-05-20 10:25:00,19.76,19.78,19.75,19.75,195600.0,17.8395,17.8576,17.8305,17.8305,195600.0
2011-05-20 10:30:00,19.76,19.78,19.75,19.77,222000.0,17.8395,17.8576,17.8305,17.8486,222000.0
2011-05-20 10:35:00,19.77,19.77,19.75,19.77,181600.0,17.8486,17.8486,17.8305,17.8486,181600.0
2011-05-20 10:40:00,19.77,19.77,19.71,19.71,370400.0,17.8486,17.8486,17.7944,17.7944,370400.0
2011-05-20 10:45:00,19.71,19.72,19.67,19.7,500000.0,17.7944,17.8034,17.7583,17.7854,500000.0
2011-05-20 10:50:00,19.7,19.71,19.69,19.7,225600.0,17.7854,17.7944,17.7763,17.7854,225600.0
2011-05-20 10:55:00,19.7,19.7,19.69,19.7,205200.0,17.7854,17.7854,17.7763,17.7854,205200.0
2011-05-20 11:00:00,19.7,19.71,19.69,19.7,220000.0,17.7854,17.7944,17.7763,17.7854,220000.0
2011-05-20 11:05:00,19.7,19.71,19.69,19.7,205200.0,17.7854,17.7944,17.7763,17.7854,205200.0
2011-05-20 11:10:00,19.7,19.72,19.69,19.72,214800.0,17.7854,17.8034,17.7763,17.8034,214800.0
2011-05-20 11:15:00,19.72,19.74,19.71,19.73,170000.0,17.8034,17.8215,17.7944,17.8125,170000.0
2011-05-20 11:20:00,19.73,19.73,19.71,19.72,138800.0,17.8125,17.8125,17.7944,17.8034,138800.0
2011-05-20 11:25:00,19.73,19.73,19.72,19.73,92800.0,17.8125,17.8125,17.8034,17.8125,92800.0
2011-05-20 11:30:00,19.73,19.75,19.73,19.75,178000.0,17.8125,17.8305,17.8125,17.8305,178000.0
2011-05-20 11:35:00,19.74,19.78,19.74,19.76,158000.0,17.8215,17.8576,17.8215,17.8395,158000.0
2011-05-20 11:40:00,19.76,19.78,19.76,19.77,288800.0,17.8395,17.8576,17.8395,17.8486,288800.0
2011-05-20 11:45:00,19.77,19.78,19.76,19.77,98400.0,17.8486,17.8576,17.8395,17.8486,98400.0
2011-05-20 11:50:00,19.77,19.77,19.76,19.76,202400.0,17.8486,17.8486,17.8395,17.8395,202400.0
2011-05-20 11:55:00,19.76,19.77,19.73,19.73,82800.0,17.8395,17.8486,17.8125,17.8125,82800.0
2011-05-20 12:00:00,19.73,19.75,19.72,19.75,94800.0,17.8125,17.8305,17.8034,17.8305,94800.0
2011-05-20 12:05:00,19.75,19.76,19.74,19.75,154000.0,17.8305,17.8395,17.8215,17.8305,154000.0
2011-05-20 12:10:00,19.75,19.75,19.74,19.75,114400.0,17.8305,17.8305,17.8215,17.8305,114400.0
2011-05-20 12:15:00,19.75,19.77,19.74,19.76,102400.0,17.8305,17.8486,17.8215,17.8395,102400.0
2011-05-20 12:20:00,19.77,19.8,19.77,19.79,220000.0,17.8486,17.8757,17.8486,17.8666,220000.0
2011-05-20 12:25:00,19.79,19.8,19.77,19.78,98000.0,17.8666,17.8757,17.8486,17.8576,98000.0
2011-05-20 12:30:00,19.79,19.82,19.79,19.82,131600.0,17.8666,17.8937,17.8666,17.8937,131600.0
2011-05-20 12:35:00,19.82,19.84,19.82,19.84,138000.0,17.8937,17.9118,17.8937,17.9118,138000.0
2011-05-20 12:40:00,19.84,19.85,19.81,19.81,96400.0,17.9118,17.9208,17.8847,17.8847,96400.0
2011-05-20 12:45:00,19.81,19.81,19.76,19.76,252000.0,17.8847,17.8847,17.8395,17.8395,252000.0
2011-05-20 12:50:00,19.76,19.78,19.74,19.75,163200.0,17.8395,17.8576,17.8215,17.8305,163200.0
2011-05-20 12:55:00,19.75,19.75,19.71,19.72,147200.0,17.8305,17.8305,17.7944,17.8034,147200.0
2011-05-20 13:00:00,19.72,19.78,19.72,19.78,162000.0,17.8034,17.8576,17.8034,17.8576,162000.0
2011-05-20 13:05:00,19.78,19.79,19.73,19.74,266000.0,17.8576,17.8666,17.8125,17.8215,266000.0
2011-05-20 13:10:00,19.74,19.76,19.73,19.75,210400.0,17.8215,17.8395,17.8125,17.8305,210400.0
2011-05-20 13:15:00,19.75,19.75,19.73,19.75,148800.0,17.8305,17.8305,17.8125,17.8305,148800.0
2011-05-20 13:20:00,19.74,19.76,19.73,19.75,136400.0,17.8215,17.8395,17.8125,17.8305,136400.0
2011-05-20 13:25:00,19.75,19.75,19.72,19.72,104400.0,17.8305,17.8305,17.8034,17.8034,104400.0
2011-05-20 13:30:00,19.73,19.75,19.73,19.75,100400.0,17.8125,17.8305,17.8125,17.8305,100400.0
2011-05-20 13:35:00,19.75,19.75,19.75,19.75,86000.0,17.8305,17.8305,17.8305,17.8305,86000.0
2011-05-20 13:40:00,19.75,19.75,19.73,19.73,105200.0,17.8305,17.8305,17.8125,17.8125,105200.0
2011-05-20 13:45:00,19.73,19.74,19.71,19.71,136000.0,17.8125,17.8215,17.7944,17.7944,136000.0
2011-05-20 13:50:00,19.72,19.72,19.7,19.7,70000.0,17.8034,17.8034,17.7854,17.7854,70000.0
2011-05-20 13:55:00,19.7,19.71,19.69,19.7,93600.0,17.7854,17.7944,17.7763,17.7854,93600.0
2011-05-20 14:00:00,19.71,19.72,19.7,19.7,76400.0,17.7944,17.8034,17.7854,17.7854,76400.0
2011-05-20 14:05:00,19.7,19.7,19.67,19.67,132000.0,17.7854,17.7854,17.7583,17.7583,132000.0
2011-05-20 14:10:00,19.68,19.7,19.68,19.69,151600.0,17.7673,17.7854,17.7673,17.7763,151600.0
2011-05-20 14:15:00,19.69,19.71,19.69,19.71,128000.0,17.7763,17.7944,17.7763,17.7944,128000.0
2011-05-20 14:20:00,19.71,19.72,19.69,19.7,129600.0,17.7944,17.8034,17.7763,17.7854,129600.0
2011-05-20 14:25:00,19.7,19.7,19.68,19.68,103200.0,17.7854,17.7854,17.7673,17.7673,103200.0
2011-05-20 14:30:00,19.68,19.68,19.66,19.67,115200.0,17.7673,17.7673,17.7493,17.7583,115200.0
2011-05-20 14:35:00,19.67,19.68,19.67,19.67,113600.0,17.7583,17.7673,17.7583,17.7583,113600.0
2011-05-20 14:40:00,19.67,19.71,19.67,19.7,162800.0,17.7583,17.7944,17.7583,17.7854,162800.0
2011-05-20 14:45:00,19.71,19.72,19.7,19.72,179200.0,17.7944,17.8034,17.7854,17.8034,179200.0
2011-05-20 14:50:00,19.72,19.73,19.71,19.71,136000.0,17.8034,17.8125,17.7944,17.7944,136000.0
2011-05-20 14:55:00,19.71,19.71,19.66,19.67,162400.0,17.7944,17.7944,17.7493,17.7583,162400.0
2011-05-20 15:00:00,19.67,19.68,19.66,19.67,183600.0,17.7583,17.7673,17.7493,17.7583,183600.0
2011-05-20 15:05:00,19.67,19.68,19.65,19.66,214000.0,17.7583,17.7673,17.7402,17.7493,214000.0
2011-05-20 15:10:00,19.66,19.67,19.65,19.66,159600.0,17.7493,17.7583,17.7402,17.7493,159600.0
2011-05-20 15:15:00,19.66,19.66,19.64,19.64,283600.0,17.7493,17.7493,17.7312,17.7312,283600.0
2011-05-20 15:20:00,19.64,19.65,19.61,19.61,278000.0,17.7312,17.7402,17.7041,17.7041,278000.0
2011-05-20 15:25:00,19.62,19.63,19.61,19.62,208400.0,17.7131,17.7222,17.7041,17.7131,208400.0
2011-05-20 15:30:00,19.62,19.65,19.61,19.65,372400.0,17.7131,17.7402,17.7041,17.7402,372400.0
2011-05-20 15:35:00,19.66,19.66,19.64,19.64,254800.0,17.7493,17.7493,17.7312,17.7312,254800.0
2011-05-20 15:40:00,19.64,19.65,19.62,19.62,183600.0,17.7312,17.7402,17.7131,17.7131,183600.0
2011-05-20 15:45:00,19.62,19.62,19.61,19.61,478000.0,17.7131,17.7131,17.7041,17.7041,478000.0
2011-05-20 15:50:00,19.62,19.62,19.57,19.57,630800.0,17.7131,17.7131,17.668,17.668,630800.0
2011-05-20 15:55:00,19.57,19.6,19.56,19.56,1330400.0,17.668,17.6951,17.659,17.659,1330400.0
2011-05-23 09:30:00,19.27,19.28,19.18,19.25,852800.0,17.3972,17.4062,17.3159,17.3791,852800.0
2011-05-23 09:35:00,19.25,19.35,19.24,19.33,393600.0,17.3791,17.4694,17.3701,17.4513,393600.0
2011-05-23 09:40:00,19.33,19.36,19.26,19.27,368000.0,17.4513,17.4784,17.3881,17.3972,368000.0
2011-05-23 09:45:00,19.27,19.35,19.26,19.34,438000.0,17.3972,17.4694,17.3881,17.4604,438000.0
2011-05-23 09:50:00,19.34,19.36,19.33,19.34,309200.0,17.4604,17.4784,17.4513,17.4604,309200.0
2011-05-23 09:55:00,19.34,19.34,19.29,19.29,269600.0,17.4604,17.4604,17.4152,17.4152,269600.0
2011-05-23 10:00:00,19.29,19.29,19.23,19.25,362800.0,17.4152,17.4152,17.361,17.3791,362800.0
2011-05-23 10:05:00,19.25,19.28,19.24,19.27,394400.0,17.3791,17.4062,17.3701,17.3972,394400.0
2011-05-23 10:10:00,19.27,19.31,19.27,19.31,452800.0,17.3972,17.4333,17.3972,17.4333,452800.0
2011-05-23 10:15:00,19.32,19.34,19.31,19.34,229200.0,17.4423,17.4604,17.4333,17.4604,229200.0
2011-05-23 10:20:00,19.34,19.42,19.34,19.42,608000.0,17.4604,17.5326,17.4604,17.5326,608000.0
2011-05-23 10:25:00,19.42,19.43,19.36,19.38,400000.0,17.5326,17.5416,17.4784,17.4965,400000.0
2011-05-23 10:30:00,19.38,19.41,19.38,19.4,182000.0,17.4965,17.5236,17.4965,17.5145,182000.0
2011-05-23 10:35:00,19.4,19.4,19.36,19.38,140400.0,17.5145,17.5145,17.4784,17.4965,140400.0
2011-05-23 10:40:00,19.38,19.4,19.37,19.4,113600.0,17.4965,17.5145,17.4874,17.5145,113600.0
2011-05-23 10:45:00,19.4,19.4,19.34,19.35,170400.0,17.5145,17.5145,17.4604,17.4694,170400.0
2011-05-23 10:50:00,19.35,19.36,19.32,19.34,223600.0,17.4694,17.4784,17.4423,17.4604,223600.0
2011-05-23 10:55:00,19.34,19.34,19.3,19.33,212000.0,17.4604,17.4604,17.4242,17.4513,212000.0
2011-05-23 11:00:00,19.32,19.36,19.32,19.36,105200.0,17.4423,17.4784,17.4423,17.4784,105200.0
2011-05-23 11:05:00,19.36,19.36,19.34,19.36,136400.0,17.4784,17.4784,17.4604,17.4784,136400.0
2011-05-23 11:10:00,19.36,19.4,19.36,19.39,134400.0,17.4784,17.5145,17.4784,17.5055,134400.0
2011-05-23 11:15:00,19.4,19.4,19.34,19.35,185600.0,17.5145,17.5145,17.4604,17.4694,185600.0
2011-05-23 11:20:00,19.35,19.35,19.34,19.34,109600.0,17.4694,17.4694,17.4604,17.4604,109600.0
2011-05-23 11:25:00,19.34,19.35,19.31,19.33,116400.0,17.4604,17.4694,17.4333,17.4513,116400.0
2011-05-23 11:30:00,19.33,19.33,19.28,19.29,174800.0,17.4513,17.4513,17.4062,17.4152,174800.0
2011-05-23 11:35:00,19.29,19.3,19.25,19.29,209200.0,17.4152,17.4242,17.3791,17.4152,209200.0
2011-05-23 11:40:00,19.29,19.29,19.25,19.26,134000.0,17.4152,17.4152,17.3791,17.3881,134000.0
2011-05-23 11:45:00,19.26,19.27,19.25,19.25,136800.0,17.3881,17.3972,17.3791,17.3791,136800.0
2011-05-23 11:50:00,19.26,19.27,19.25,19.25,110400.0,17.3881,17.3972,17.3791,17.3791,110400.0
2011-05-23 11:55:00,19.25,19.26,19.25,19.25,96000.0,17.3791,17.3881,17.3791,17.3791,96000.0
2011-05-23 12:00:00,19.26,19.26,19.24,19.25,162400.0,17.3881,17.3881,17.3701,17.3791,162400.0
2011-05-23 12:05:00,19.25,19.25,19.25,19.25,143200.0,17.3791,17.3791,17.3791,17.3791,143200.0
2011-05-23 12:10:00,19.25,19.27,19.23,19.25,215600.0,17.3791,17.3972,17.361,17.3791,215600.0
2011-05-23 12:15:00,19.25,19.25,19.24,19.25,215600.0,17.3791,17.3791,17.3701,17.3791,215600.0
2011-05-23 12:20:00,19.25,19.27,19.25,19.27,135600.0,17.3791,17.3972,17.3791,17.3972,135600.0
2011-05-23 12:25:00,19.27,19.29,19.26,19.26,196400.0,17.3972,17.4152,17.3881,17.3881,196400.0
2011-05-23 12:30:00,19.26,19.27,19.24,19.24,169200.0,17.3881,17.3972,17.3701,17.3701,169200.0
2011-05-23 12:35:00,19.25,19.25,19.24,19.25,128800.0,17.3791,17.3791,17.3701,17.3791,128800.0
2011-05-23 12:40:00,19.25,19.26,19.25,19.25,136400.0,17.3791,17.3881,17.3791,17.3791,136400.0
2011-05-23 12:45:00,19.25,19.28,19.25,19.28,100400.0,17.3791,17.4062,17.3791,17.4062,100400.0
2011-05-23 12:50:00,19.28,19.28,19.25,19.25,103600.0,17.4062,17.4062,17.3791,17.3791,103600.0
2011-05-23 12:55:00,19.25,19.26,19.23,19.24,141200.0,17.3791,17.3881,17.361,17.3701,141200.0
2011-05-23 13:00:00,19.24,19.24,19.23,19.23,132000.0,17.3701,17.3701,17.361,17.361,132000.0
2011-05-23 13:05:00,19.23,19.23,19.21,19.22,177600.0,17.361,17.361,17.343,17.352,177600.0
2011-05-23 13:10:00,19.22,19.22,19.2,19.21,111200.0,17.352,17.352,17.334,17.343,111200.0
2011-05-23 13:15:00,19.21,19.21,19.2,19.2,143600.0,17.343,17.343,17.334,17.334,143600.0
2011-05-23 13:20:00,19.2,19.22,19.2,19.21,97200.0,17.334,17.352,17.334,17.343,97200.0
2011-05-23 13:25:00,19.21,19.22,19.18,19.19,149200.0,17.343,17.352,17.3159,17.3249,149200.0
2011-05-23 13:30:00,19.19,19.21,19.18,19.18,186400.0,17.3249,17.343,17.3159,17.3159,186400.0
2011-05-23 13:35:00,19.18,19.19,19.17,19.18,122800.0,17.3159,17.3249,17.3069,17.3159,122800.0
2011-05-23 13:40:00,19.18,19.18,19.17,19.17,66800.0,17.3159,17.3159,17.3069,17.3069,66800.0
2011-05-23 13:45:00,19.17,19.18,19.17,19.18,140400.0,17.3069,17.3159,17.3069,17.3159,140400.0
2011-05-23 13:50:00,19.18,19.18,19.16,19.16,156000.0,17.3159,17.3159,17.2979,17.2979,156000.0
2011-05-23 13:55:00,19.16,19.18,19.15,19.18,186800.0,17.2979,17.3159,17.2888,17.3159,186800.0
2011-05-23 14:00:00,19.18,19.18,19.16,19.18,191200.0,17.3159,17.3159,17.2979,17.3159,191200.0
2011-05-23 14:05:00,19.18,19.2,19.18,19.2,153200.0,17.3159,17.334,17.3159,17.334,153200.0
2011-05-23 14:10:00,19.2,19.21,19.2,19.2,180000.0,17.334,17.343,17.334,17.334,180000.0
2011-05-23 14:15:00,19.2,19.21,19.18,19.2,191600.0,17.334,17.343,17.3159,17.334,191600.0
2011-05-23 14:20:00,19.2,19.22,19.2,19.21,179600.0,17.334,17.352,17.334,17.343,179600.0
2011-05-23 14:25:00,19.21,19.23,19.21,19.21,186800.0,17.343,17.361,17.343,17.343,186800.0
2011-05-23 14:30:00,19.21,19.25,19.21,19.25,156000.0,17.343,17.3791,17.343,17.3791,156000.0
2011-05-23 14:35:00,19.25,19.3,19.25,19.29,262000.0,17.3791,17.4242,17.3791,17.4152,262000.0
2011-05-23 14:40:00,19.3,19.33,19.3,19.31,200400.0,17.4242,17.4513,17.4242,17.4333,200400.0
2011-05-23 14:45:00,19.32,19.32,19.31,19.31,241200.0,17.4423,17.4423,17.4333,17.4333,241200.0
2011-05-23 14:50:00,19.31,19.32,19.31,19.32,197200.0,17.4333,17.4423,17.4333,17.4423,197200.0
2011-05-23 14:55:00,19.32,19.34,19.32,19.34,140800.0,17.4423,17.4604,17.4423,17.4604,140800.0
2011-05-23 15:00:00,19.34,19.36,19.32,19.35,141200.0,17.4604,17.4784,17.4423,17.4694,141200.0
2011-05-23 15:05:00,19.35,19.36,19.33,19.33,181200.0,17.4694,17.4784,17.4513,17.4513,181200.0
2011-05-23 15:10:00,19.33,19.34,19.32,19.33,206400.0,17.4513,17.4604,17.4423,17.4513,206400.0
2011-05-23 15:15:00,19.33,19.34,19.31,19.34,210400.0,17.4513,17.4604,17.4333,17.4604,210400.0
2011-05-23 15:20:00,19.34,19.37,19.34,19.36,189200.0,17.4604,17.4874,17.4604,17.4784,189200.0
2011-05-23 15:25:00,19.36,19.37,19.33,19.33,227200.0,17.4784,17.4874,17.4513,17.4513,227200.0
2011-05-23 15:30:00,19.33,19.36,19.32,19.32,183200.0,17.4513,17.4784,17.4423,17.4423,183200.0
2011-05-23 15:35:00,19.32,19.32,19.3,19.3,132800.0,17.4423,17.4423,17.4242,17.4242,132800.0
2011-05-23 15:40:00,19.3,19.3,19.28,19.28,212400.0,17.4242,17.4242,17.4062,17.4062,212400.0
2011-05-23 15:45:00,19.28,19.28,19.25,19.26,382800.0,17.4062,17.4062,17.3791,17.3881,382800.0
2011-05-23 15:50:00,19.26,19.26,19.23,19.24,315200.0,17.3881,17.3881,17.361,17.3701,315200.0
2011-05-23 15:55:00,19.24,19.25,19.23,19.23,824400.0,17.3701,17.3791,17.361,17.361,824400.0
2011-05-24 09:30:00,19.25,19.36,19.23,19.28,393200.0,17.3791,17.4784,17.361,17.4062,393200.0
2011-05-24 09:35:00,19.28,19.34,19.28,19.32,376400.0,17.4062,17.4604,17.4062,17.4423,376400.0
2011-05-24 09:40:00,19.32,19.36,19.29,19.31,156400.0,17.4423,17.4784,17.4152,17.4333,156400.0
2011-05-24 09:45:00,19.31,19.31,19.27,19.29,82000.0,17.4333,17.4333,17.3972,17.4152,82000.0
2011-05-24 09:50:00,19.29,19.3,19.29,19.29,78400.0,17.4152,17.4242,17.4152,17.4152,78400.0
2011-05-24 09:55:00,19.29,19.3,19.29,19.3,72400.0,17.4152,17.4242,17.4152,17.4242,72400.0
2011-05-24 10:00:00,19.3,19.31,19.26,19.28,142800.0,17.4242,17.4333,17.3881,17.4062,142800.0
2011-05-24 10:05:00,19.27,19.28,19.25,19.26,144400.0,17.3972,17.4062,17.3791,17.3881,144400.0
2011-05-24 10:10:00,19.27,19.28,19.25,19.28,138800.0,17.3972,17.4062,17.3791,17.4062,138800.0
2011-05-24 10:15:00,19.28,19.3,19.28,19.29,142000.0,17.4062,17.4242,17.4062,17.4152,142000.0
2011-05-24 10:20:00,19.28,19.29,19.26,19.28,100400.0,17.4062,17.4152,17.3881,17.4062,100400.0
2011-05-24 10:25:00,19.27,19.28,19.24,19.25,132800.0,17.3972,17.4062,17.3701,17.3791,132800.0
2011-05-24 10:30:00,19.25,19.25,19.21,19.22,312400.0,17.3791,17.3791,17.343,17.352,312400.0
2011-05-24 10:35:00,19.22,19.22,19.2,19.2,291600.0,17.352,17.352,17.334,17.334,291600.0
2011-05-24 10:40:00,19.2,19.22,19.2,19.22,204800.0,17.334,17.352,17.334,17.352,204800.0
2011-05-24 10:45:00,19.22,19.25,19.21,19.24,189200.0,17.352,17.3791,17.343,17.3701,189200.0
2011-05-24 10:50:00,19.24,19.24,19.21,19.23,147600.0,17.3701,17.3701,17.343,17.361,147600.0
2011-05-24 10:55:00,19.24,19.24,19.21,19.21,151200.0,17.3701,17.3701,17.343,17.343,151200.0
2011-05-24 11:00:00,19.21,19.24,19.21,19.23,133200.0,17.343,17.3701,17.343,17.361,133200.0
2011-05-24 11:05:00,19.23,19.24,19.21,19.22,119200.0,17.361,17.3701,17.343,17.352,119200.0
2011-05-24 11:10:00,19.22,19.25,19.22,19.24,125600.0,17.352,17.3791,17.352,17.3701,125600.0
2011-05-24 11:15:00,19.24,19.25,19.23,19.24,192000.0,17.3701,17.3791,17.361,17.3701,192000.0
2011-05-24 11:20:00,19.24,19.24,19.22,19.23,128400.0,17.3701,17.3701,17.352,17.361,128400.0
2011-05-24 11:25:00,19.23,19.24,19.21,19.22,130400.0,17.361,17.3701,17.343,17.352,130400.0
2011-05-24 11:30:00,19.22,19.23,19.22,19.22,135600.0,17.352,17.361,17.352,17.352,135600.0
2011-05-24 11:35:00,19.22,19.23,19.21,19.21,92800.0,17.352,17.361,17.343,17.343,92800.0
2011-05-24 11:40:00,19.21,19.21,19.17,19.19,177200.0,17.343,17.343,17.3069,17.3249,177200.0
2011-05-24 11:45:00,19.19,19.21,19.18,19.2,114800.0,17.3249,17.343,17.3159,17.334,114800.0
2011-05-24 11:50:00,19.2,19.21,19.17,19.21,182400.0,17.334,17.343,17.3069,17.343,182400.0
2011-05-24 11:55:00,19.21,19.22,19.2,19.22,130000.0,17.343,17.352,17.334,17.352,130000.0
2011-05-24 12:00:00,19.22,19.22,19.19,19.19,118400.0,17.352,17.352,17.3249,17.3249,118400.0
2011-05-24 12:05:00,19.19,19.2,19.18,19.19,85200.0,17.3249,17.334,17.3159,17.3249,85200.0
2011-05-24 12:10:00,19.19,19.21,19.19,19.21,81200.0,17.3249,17.343,17.3249,17.343,81200.0
2011-05-24 12:15:00,19.21,19.21,19.2,19.2,75200.0,17.343,17.343,17.334,17.334,75200.0
2011-05-24 12:20:00,19.2,19.2,19.18,19.19,73200.0,17.334,17.334,17.3159,17.3249,73200.0
2011-05-24 12:25:00,19.19,19.2,19.18,19.2,84000.0,17.3249,17.334,17.3159,17.334,84000.0
2011-05-24 12:30:00,19.2,19.21,19.2,19.21,154800.0,17.334,17.343,17.334,17.343,154800.0
2011-05-24 12:35:00,19.21,19.26,19.21,19.25,190400.0,17.343,17.3881,17.343,17.3791,190400.0
2011-05-24 12:40:00,19.26,19.27,19.25,19.26,112000.0,17.3881,17.3972,17.3791,17.3881,112000.0
2011-05-24 12:45:00,19.25,19.27,19.25,19.26,106000.0,17.3791,17.3972,17.3791,17.3881,106000.0
2011-05-24 12:50:00,19.26,19.27,19.26,19.27,56800.0,17.3881,17.3972,17.3881,17.3972,56800.0
2011-05-24 12:55:00,19.27,19.29,19.26,19.29,127600.0,17.3972,17.4152,17.3881,17.4152,127600.0
2011-05-24 13:00:00,19.29,19.31,19.29,19.3,100000.0,17.4152,17.4333,17.4152,17.4242,100000.0
2011-05-24 13:05:00,19.3,19.31,19.29,19.29,73600.0,17.4242,17.4333,17.4152,17.4152,73600.0
2011-05-24 13:10:00,19.29,19.3,19.29,19.3,75600.0,17.4152,17.4242,17.4152,17.4242,75600.0
2011-05-24 13:15:00,19.3,19.32,19.3,19.31,195200.0,17.4242,17.4423,17.4242,17.4333,195200.0
2011-05-24 13:20:00,19.31,19.32,19.29,19.3,125200.0,17.4333,17.4423,17.4152,17.4242,125200.0
2011-05-24 13:25:00,19.3,19.31,19.28,19.29,207600.0,17.4242,17.4333,17.4062,17.4152,207600.0
2011-05-24 13:30:00,19.3,19.34,19.29,19.34,502000.0,17.4242,17.4604,17.4152,17.4604,502000.0
2011-05-24 13:35:00,19.34,19.34,19.32,19.33,296800.0,17.4604,17.4604,17.4423,17.4513,296800.0
2011-05-24 13:40:00,19.33,19.33,19.32,19.33,148400.0,17.4513,17.4513,17.4423,17.4513,148400.0
2011-05-24 13:45:00,19.33,19.33,19.32,19.33,132000.0,17.4513,17.4513,17.4423,17.4513,132000.0
2011-05-24 13:50:00,19.33,19.35,19.33,19.34,206000.0,17.4513,17.4694,17.4513,17.4604,206000.0
2011-05-24 13:55:00,19.34,19.35,19.34,19.34,260800.0,17.4604,17.4694,17.4604,17.4604,260800.0
2011-05-24 14:00:00,19.34,19.34,19.33,19.33,132400.0,17.4604,17.4604,17.4513,17.4513,132400.0
2011-05-24 14:05:00,19.33,19.34,19.33,19.34,178800.0,17.4513,17.4604,17.4513,17.4604,178800.0
2011-05-24 14:10:00,19.34,19.36,19.34,19.36,161200.0,17.4604,17.4784,17.4604,17.4784,161200.0
2011-05-24 14:15:00,19.37,19.39,19.37,19.38,345200.0,17.4874,17.5055,17.4874,17.4965,345200.0
2011-05-24 14:20:00,19.37,19.38,19.36,19.38,183200.0,17.4874,17.4965,17.4784,17.4965,183200.0
2011-05-24 14:25:00,19.38,19.39,19.37,19.39,278400.0,17.4965,17.5055,17.4874,17.5055,278400.0
2011-05-24 14:30:00,19.39,19.39,19.38,19.38,215600.0,17.5055,17.5055,17.4965,17.4965,215600.0
2011-05-24 14:35:00,19.38,19.38,19.37,19.37,170400.0,17.4965,17.4965,17.4874,17.4874,170400.0
2011-05-24 14:40:00,19.37,19.38,19.36,19.38,182800.0,17.4874,17.4965,17.4784,17.4965,182800.0
2011-05-24 14:45:00,19.37,19.38,19.37,19.37,120400.0,17.4874,17.4965,17.4874,17.4874,120400.0
2011-05-24 14:50:00,19.37,19.38,19.36,19.38,84800.0,17.4874,17.4965,17.4784,17.4965,84800.0
2011-05-24 14:55:00,19.38,19.38,19.37,19.37,131200.0,17.4965,17.4965,17.4874,17.4874,131200.0
2011-05-24 15:00:00,19.37,19.38,19.37,19.37,206800.0,17.4874,17.4965,17.4874,17.4874,206800.0
2011-05-24 15:05:00,19.37,19.38,19.36,19.38,145600.0,17.4874,17.4965,17.4784,17.4965,145600.0
2011-05-24 15:10:00,19.38,19.38,19.36,19.37,180400.0,17.4965,17.4965,17.4784,17.4874,180400.0
2011-05-24 15:15:00,19.37,19.38,19.37,19.37,75600.0,17.4874,17.4965,17.4874,17.4874,75600.0
2011-05-24 15:20:00,19.37,19.38,19.37,19.38,301600.0,17.4874,17.4965,17.4874,17.4965,301600.0
2011-05-24 15:25:00,19.38,19.4,19.38,19.4,271600.0,17.4965,17.5145,17.4965,17.5145,271600.0
2011-05-24 15:30:00,19.4,19.42,19.39,19.42,442800.0,17.5145,17.5326,17.5055,17.5326,442800.0
2011-05-24 15:35:00,19.42,19.44,19.42,19.43,218400.0,17.5326,17.5506,17.5326,17.5416,218400.0
2011-05-24 15:40:00,19.43,19.45,19.41,19.42,320800.0,17.5416,17.5597,17.5236,17.5326,320800.0
2011-05-24 15:45:00,19.42,19.43,19.41,19.41,243200.0,17.5326,17.5416,17.5236,17.5236,243200.0
2011-05-24 15:50:00,19.41,19.42,19.4,19.4,156800.0,17.5236,17.5326,17.5145,17.5145,156800.0
2011-05-24 15:55:00,19.4,19.43,19.39,19.39,738000.0,17.5145,17.5416,17.5055,17.5055,738000.0
2011-05-25 09:30:00,19.24,19.3,19.15,19.29,496400.0,17.3701,17.4242,17.2888,17.4152,496400.0
2011-05-25 09:35:00,19.3,19.39,19.29,19.38,345600.0,17.4242,17.5055,17.4152,17.4965,345600.0
2011-05-25 09:40:00,19.38,19.45,19.37,19.41,361200.0,17.4965,17.5597,17.4874,17.5236,361200.0
2011-05-25 09:45:00,19.41,19.49,19.41,19.47,267200.0,17.5236,17.5958,17.5236,17.5777,267200.0
2011-05-25 09:50:00,19.47,19.5,19.45,19.5,184800.0,17.5777,17.6048,17.5597,17.6048,184800.0
2011-05-25 09:55:00,19.5,19.5,19.47,19.48,142400.0,17.6048,17.6048,17.5777,17.5868,142400.0
2011-05-25 10:00:00,19.48,19.51,19.47,19.51,372000.0,17.5868,17.6138,17.5777,17.6138,372000.0
2011-05-25 10:05:00,19.51,19.56,19.51,19.55,308000.0,17.6138,17.659,17.6138,17.6499,308000.0
2011-05-25 10:10:00,19.55,19.59,19.52,19.57,375600.0,17.6499,17.6861,17.6229,17.668,375600.0
2011-05-25 10:15:00,19.57,19.57,19.52,19.53,194800.0,17.668,17.668,17.6229,17.6319,194800.0
2011-05-25 10:20:00,19.52,19.56,19.52,19.55,146000.0,17.6229,17.659,17.6229,17.6499,146000.0
2011-05-25 10:25:00,19.55,19.59,19.53,19.58,162000.0,17.6499,17.6861,17.6319,17.677,162000.0
2011-05-25 10:30:00,19.59,19.67,19.57,19.67,623600.0,17.6861,17.7583,17.668,17.7583,623600.0
2011-05-25 10:35:00,19.67,19.7,19.66,19.66,537200.0,17.7583,17.7854,17.7493,17.7493,537200.0
2011-05-25 10:40:00,19.66,19.68,19.64,19.65,191600.0,17.7493,17.7673,17.7312,17.7402,191600.0
2011-05-25 10:45:00,19.65,19.66,19.62,19.63,171200.0,17.7402,17.7493,17.7131,17.7222,171200.0
2011-05-25 10:50:00,19.63,19.68,19.63,19.67,117600.0,17.7222,17.7673,17.7222,17.7583,117600.0
2011-05-25 10:55:00,19.67,19.67,19.65,19.65,158400.0,17.7583,17.7583,17.7402,17.7402,158400.0
2011-05-25 11:00:00,19.65,19.7,19.65,19.69,289200.0,17.7402,17.7854,17.7402,17.7763,289200.0
2011-05-25 11:05:00,19.69,19.77,19.69,19.75,652800.0,17.7763,17.8486,17.7763,17.8305,652800.0
2011-05-25 11:10:00,19.75,19.76,19.72,19.75,223200.0,17.8305,17.8395,17.8034,17.8305,223200.0
2011-05-25 11:15:00,19.74,19.74,19.68,19.69,166000.0,17.8215,17.8215,17.7673,17.7763,166000.0
2011-05-25 11:20:00,19.69,19.74,19.69,19.74,168400.0,17.7763,17.8215,17.7763,17.8215,168400.0
2011-05-25 11:25:00,19.74,19.74,19.72,19.73,120000.0,17.8215,17.8215,17.8034,17.8125,120000.0
2011-05-25 11:30:00,19.73,19.74,19.69,19.69,181600.0,17.8125,17.8215,17.7763,17.7763,181600.0
2011-05-25 11:35:00,19.69,19.72,19.69,19.72,161600.0,17.7763,17.8034,17.7763,17.8034,161600.0
2011-05-25 11:40:00,19.72,19.74,19.72,19.74,97200.0,17.8034,17.8215,17.8034,17.8215,97200.0
2011-05-25 11:45:00,19.75,19.77,19.72,19.73,302000.0,17.8305,17.8486,17.8034,17.8125,302000.0
2011-05-25 11:50:00,19.72,19.74,19.71,19.74,158800.0,17.8034,17.8215,17.7944,17.8215,158800.0
2011-05-25 11:55:00,19.74,19.75,19.74,19.75,93200.0,17.8215,17.8305,17.8215,17.8305,93200.0
2011-05-25 12:00:00,19.75,19.75,19.73,19.73,118000.0,17.8305,17.8305,17.8125,17.8125,118000.0
2011-05-25 12:05:00,19.73,19.73,19.71,19.73,112000.0,17.8125,17.8125,17.7944,17.8125,112000.0
2011-05-25 12:10:00,19.73,19.73,19.72,19.72,56800.0,17.8125,17.8125,17.8034,17.8034,56800.0
2011-05-25 12:15:00,19.72,19.72,19.71,19.72,116000.0,17.8034,17.8034,17.7944,17.8034,116000.0
2011-05-25 12:20:00,19.72,19.72,19.69,19.7,202800.0,17.8034,17.8034,17.7763,17.7854,202800.0
2011-05-25 12:25:00,19.69,19.71,19.69,19.7,82000.0,17.7763,17.7944,17.7763,17.7854,82000.0
2011-05-25 12:30:00,19.7,19.71,19.68,19.69,171200.0,17.7854,17.7944,17.7673,17.7763,171200.0
2011-05-25 12:35:00,19.69,19.7,19.68,19.68,86400.0,17.7763,17.7854,17.7673,17.7673,86400.0
2011-05-25 12:40:00,19.68,19.68,19.67,19.67,134000.0,17.7673,17.7673,17.7583,17.7583,134000.0
2011-05-25 12:45:00,19.67,19.69,19.67,19.68,214400.0,17.7583,17.7763,17.7583,17.7673,214400.0
2011-05-25 12:50:00,19.68,19.68,19.67,19.68,158800.0,17.7673,17.7673,17.7583,17.7673,158800.0
2011-05-25 12:55:00,19.68,19.72,19.68,19.71,121200.0,17.7673,17.8034,17.7673,17.7944,121200.0
2011-05-25 13:00:00,19.71,19.71,19.68,19.69,266400.0,17.7944,17.7944,17.7673,17.7763,266400.0
2011-05-25 13:05:00,19.69,19.71,19.68,19.71,200400.0,17.7763,17.7944,17.7673,17.7944,200400.0
2011-05-25 13:10:00,19.71,19.71,19.68,19.71,229200.0,17.7944,17.7944,17.7673,17.7944,229200.0
2011-05-25 13:15:00,19.72,19.74,19.71,19.73,201600.0,17.8034,17.8215,17.7944,17.8125,201600.0
2011-05-25 13:20:00,19.74,19.74,19.71,19.72,212800.0,17.8215,17.8215,17.7944,17.8034,212800.0
2011-05-25 13:25:00,19.72,19.73,19.71,19.71,126800.0,17.8034,17.8125,17.7944,17.7944,126800.0
2011-05-25 13:30:00,19.71,19.72,19.7,19.71,92400.0,17.7944,17.8034,17.7854,17.7944,92400.0
2011-05-25 13:35:00,19.71,19.71,19.7,19.71,95200.0,17.7944,17.7944,17.7854,17.7944,95200.0
2011-05-25 13:40:00,19.71,19.72,19.7,19.72,68000.0,17.7944,17.8034,17.7854,17.8034,68000.0
2011-05-25 13:45:00,19.72,19.72,19.71,19.72,218400.0,17.8034,17.8034,17.7944,17.8034,218400.0
2011-05-25 13:50:00,19.72,19.72,19.7,19.7,113200.0,17.8034,17.8034,17.7854,17.7854,113200.0
2011-05-25 13:55:00,19.7,19.71,19.69,19.7,154800.0,17.7854,17.7944,17.7763,17.7854,154800.0
2011-05-25 14:00:00,19.7,19.7,19.68,19.7,191200.0,17.7854,17.7854,17.7673,17.7854,191200.0
2011-05-25 14:05:00,19.69,19.72,19.69,19.71,209600.0,17.7763,17.8034,17.7763,17.7944,209600.0
2011-05-25 14:10:00,19.71,19.71,19.7,19.71,101600.0,17.7944,17.7944,17.7854,17.7944,101600.0
2011-05-25 14:15:00,19.71,19.71,19.68,19.69,349600.0,17.7944,17.7944,17.7673,17.7763,349600.0
2011-05-25 14:20:00,19.69,19.69,19.67,19.67,183600.0,17.7763,17.7763,17.7583,17.7583,183600.0
2011-05-25 14:25:00,19.67,19.68,19.67,19.67,97200.0,17.7583,17.7673,17.7583,17.7583,97200.0
2011-05-25 14:30:00,19.67,19.69,19.67,19.67,312000.0,17.7583,17.7763,17.7583,17.7583,312000.0
2011-05-25 14:35:00,19.67,19.68,19.66,19.68,197200.0,17.7583,17.7673,17.7493,17.7673,197200.0
2011-05-25 14:40:00,19.68,19.69,19.68,19.69,80400.0,17.7673,17.7763,17.7673,17.7763,80400.0
2011-05-25 14:45:00,19.7,19.7,19.68,19.69,62000.0,17.7854,17.7854,17.7673,17.7763,62000.0
2011-05-25 14:50:00,19.69,19.71,19.68,19.68,159200.0,17.7763,17.7944,17.7673,17.7673,159200.0
2011-05-25 14:55:00,19.69,19.69,19.67,19.69,116800.0,17.7763,17.7763,17.7583,17.7763,116800.0
2011-05-25 15:00:00,19.69,19.71,19.68,19.7,137200.0,17.7763,17.7944,17.7673,17.7854,137200.0
2011-05-25 15:05:00,19.7,19.74,19.7,19.73,306800.0,17.7854,17.8215,17.7854,17.8125,306800.0
2011-05-25 15:10:00,19.73,19.75,19.72,19.75,130000.0,17.8125,17.8305,17.8034,17.8305,130000.0
2011-05-25 15:15:00,19.75,19.75,19.73,19.74,117200.0,17.8305,17.8305,17.8125,17.8215,117200.0
2011-05-25 15:20:00,19.74,19.74,19.72,19.73,96400.0,17.8215,17.8215,17.8034,17.8125,96400.0
2011-05-25 15:25:00,19.72,19.73,19.72,19.73,116800.0,17.8034,17.8125,17.8034,17.8125,116800.0
2011-05-25 15:30:00,19.73,19.75,19.73,19.73,309200.0,17.8125,17.8305,17.8125,17.8125,309200.0
2011-05-25 15:35:00,19.73,19.73,19.72,19.72,145600.0,17.8125,17.8125,17.8034,17.8034,145600.0
2011-05-25 15:40:00,19.72,19.73,19.71,19.71,306800.0,17.8034,17.8125,17.7944,17.7944,306800.0
2011-05-25 15:45:00,19.71,19.72,19.7,19.7,254800.0,17.7944,17.8034,17.7854,17.7854,254800.0
2011-05-25 15:50:00,19.7,19.71,19.68,19.68,220000.0,17.7854,17.7944,17.7673,17.7673,220000.0
2011-05-25 15:55:00,19.68,19.7,19.67,19.68,553600.0,17.7673,17.7854,17.7583,17.7673,553600.0
2011-05-26 09:30:00,19.64,19.68,19.53,19.55,407200.0,17.7312,17.7673,17.6319,17.6499,407200.0
2011-05-26 09:35:00,19.55,19.57,19.5,19.5,245600.0,17.6499,17.668,17.6048,17.6048,245600.0
2011-05-26 09:40:00,19.5,19.54,19.48,19.54,189600.0,17.6048,17.6409,17.5868,17.6409,189600.0
2011-05-26 09:45:00,19.54,19.54,19.5,19.5,171600.0,17.6409,17.6409,17.6048,17.6048,171600.0
2011-05-26 09:50:00,19.5,19.5,19.45,19.45,334000.0,17.6048,17.6048,17.5597,17.5597,334000.0
2011-05-26 09:55:00,19.45,19.45,19.41,19.42,349200.0,17.5597,17.5597,17.5236,17.5326,349200.0
2011-05-26 10:00:00,19.42,19.45,19.42,19.45,190400.0,17.5326,17.5597,17.5326,17.5597,190400.0
2011-05-26 10:05:00,19.45,19.47,19.42,19.45,386400.0,17.5597,17.5777,17.5326,17.5597,386400.0
2011-05-26 10:10:00,19.45,19.49,19.45,19.49,212400.0,17.5597,17.5958,17.5597,17.5958,212400.0
2011-05-26 10:15:00,19.49,19.53,19.48,19.48,182000.0,17.5958,17.6319,17.5868,17.5868,182000.0
2011-05-26 10:20:00,19.48,19.5,19.45,19.5,175600.0,17.5868,17.6048,17.5597,17.6048,175600.0
2011-05-26 10:25:00,19.49,19.51,19.48,19.49,125200.0,17.5958,17.6138,17.5868,17.5958,125200.0
2011-05-26 10:30:00,19.49,19.5,19.47,19.47,138400.0,17.5958,17.6048,17.5777,17.5777,138400.0
2011-05-26 10:35:00,19.47,19.49,19.46,19.48,176800.0,17.5777,17.5958,17.5687,17.5868,176800.0
2011-05-26 10:40:00,19.48,19.53,19.48,19.53,188400.0,17.5868,17.6319,17.5868,17.6319,188400.0
2011-05-26 10:45:00,19.53,19.54,19.5,19.51,156800.0,17.6319,17.6409,17.6048,17.6138,156800.0
2011-05-26 10:50:00,19.51,19.51,19.45,19.46,163200.0,17.6138,17.6138,17.5597,17.5687,163200.0
2011-05-26 10:55:00,19.46,19.46,19.43,19.43,258000.0,17.5687,17.5687,17.5416,17.5416,258000.0
2011-05-26 11:00:00,19.43,19.44,19.41,19.44,483200.0,17.5416,17.5506,17.5236,17.5506,483200.0
2011-05-26 11:05:00,19.44,19.46,19.43,19.46,161200.0,17.5506,17.5687,17.5416,17.5687,161200.0
2011-05-26 11:10:00,19.46,19.47,19.44,19.47,91600.0,17.5687,17.5777,17.5506,17.5777,91600.0
2011-05-26 11:15:00,19.47,19.5,19.47,19.49,143200.0,17.5777,17.6048,17.5777,17.5958,143200.0
2011-05-26 11:20:00,19.49,19.49,19.46,19.47,90000.0,17.5958,17.5958,17.5687,17.5777,90000.0
2011-05-26 11:25:00,19.47,19.5,19.47,19.49,84400.0,17.5777,17.6048,17.5777,17.5958,84400.0
2011-05-26 11:30:00,19.49,19.5,19.47,19.47,229600.0,17.5958,17.6048,17.5777,17.5777,229600.0
2011-05-26 11:35:00,19.47,19.5,19.47,19.49,159600.0,17.5777,17.6048,17.5777,17.5958,159600.0
2011-05-26 11:40:00,19.5,19.5,19.48,19.5,572400.0,17.6048,17.6048,17.5868,17.6048,572400.0
2011-05-26 11:45:00,19.5,19.5,19.49,19.5,218800.0,17.6048,17.6048,17.5958,17.6048,218800.0
2011-05-26 11:50:00,19.5,19.5,19.49,19.49,111200.0,17.6048,17.6048,17.5958,17.5958,111200.0
2011-05-26 11:55:00,19.49,19.5,19.49,19.49,102400.0,17.5958,17.6048,17.5958,17.5958,102400.0
2011-05-26 12:00:00,19.49,19.5,19.49,19.49,88400.0,17.5958,17.6048,17.5958,17.5958,88400.0
2011-05-26 12:05:00,19.49,19.5,19.49,19.5,92400.0,17.5958,17.6048,17.5958,17.6048,92400.0
2011-05-26 12:10:00,19.49,19.51,19.49,19.5,235600.0,17.5958,17.6138,17.5958,17.6048,235600.0
2011-05-26 12:15:00,19.5,19.5,19.49,19.5,191600.0,17.6048,17.6048,17.5958,17.6048,191600.0
2011-05-26 12:20:00,19.5,19.52,19.49,19.5,371200.0,17.6048,17.6229,17.5958,17.6048,371200.0
2011-05-26 12:25:00,19.5,19.5,19.49,19.5,204000.0,17.6048,17.6048,17.5958,17.6048,204000.0
2011-05-26 12:30:00,19.5,19.5,19.5,19.5,284800.0,17.6048,17.6048,17.6048,17.6048,284800.0
2011-05-26 12:35:00,19.5,19.5,19.49,19.5,164800.0,17.6048,17.6048,17.5958,17.6048,164800.0
2011-05-26 12:40:00,19.5,19.5,19.5,19.5,234800.0,17.6048,17.6048,17.6048,17.6048,234800.0
2011-05-26 12:45:00,19.5,19.54,19.5,19.54,322800.0,17.6048,17.6409,17.6048,17.6409,322800.0
2011-05-26 12:50:00,19.54,19.55,19.54,19.54,127200.0,17.6409,17.6499,17.6409,17.6409,127200.0
2011-05-26 12:55:00,19.54,19.55,19.53,19.55,135200.0,17.6409,17.6499,17.6319,17.6499,135200.0
2011-05-26 13:00:00,19.55,19.56,19.54,19.56,95600.0,17.6499,17.659,17.6409,17.659,95600.0
2011-05-26 13:05:00,19.56,19.57,19.56,19.56,110400.0,17.659,17.668,17.659,17.659,110400.0
2011-05-26 13:10:00,19.56,19.58,19.55,19.57,156000.0,17.659,17.677,17.6499,17.668,156000.0
2011-05-26 13:15:00,19.58,19.62,19.58,19.61,235200.0,17.677,17.7131,17.677,17.7041,235200.0
2011-05-26 13:20:00,19.61,19.64,19.61,19.64,195600.0,17.7041,17.7312,17.7041,17.7312,195600.0
2011-05-26 13:25:00,19.64,19.66,19.64,19.64,158800.0,17.7312,17.7493,17.7312,17.7312,158800.0
2011-05-26 13:30:00,19.64,19.65,19.62,19.63,114000.0,17.7312,17.7402,17.7131,17.7222,114000.0
2011-05-26 13:35:00,19.63,19.64,19.62,19.63,142800.0,17.7222,17.7312,17.7131,17.7222,142800.0
2011-05-26 13:40:00,19.63,19.65,19.63,19.63,79600.0,17.7222,17.7402,17.7222,17.7222,79600.0
2011-05-26 13:45:00,19.63,19.64,19.62,19.62,136800.0,17.7222,17.7312,17.7131,17.7131,136800.0
2011-05-26 13:50:00,19.62,19.65,19.61,19.62,95600.0,17.7131,17.7402,17.7041,17.7131,95600.0
2011-05-26 13:55:00,19.62,19.62,19.61,19.62,31600.0,17.7131,17.7131,17.7041,17.7131,31600.0
2011-05-26 14:00:00,19.62,19.62,19.6,19.6,102800.0,17.7131,17.7131,17.6951,17.6951,102800.0
2011-05-26 14:05:00,19.6,19.61,19.6,19.61,105600.0,17.6951,17.7041,17.6951,17.7041,105600.0
2011-05-26 14:10:00,19.61,19.62,19.6,19.61,135600.0,17.7041,17.7131,17.6951,17.7041,135600.0
2011-05-26 14:15:00,19.62,19.62,19.6,19.6,126800.0,17.7131,17.7131,17.6951,17.6951,126800.0
2011-05-26 14:20:00,19.6,19.6,19.59,19.6,90800.0,17.6951,17.6951,17.6861,17.6951,90800.0
2011-05-26 14:25:00,19.6,19.61,19.6,19.61,405200.0,17.6951,17.7041,17.6951,17.7041,405200.0
2011-05-26 14:30:00,19.61,19.7,19.6,19.69,748800.0,17.7041,17.7854,17.6951,17.7763,748800.0
2011-05-26 14:35:00,19.69,19.7,19.65,19.68,380800.0,17.7763,17.7854,17.7402,17.7673,380800.0
2011-05-26 14:40:00,19.67,19.72,19.67,19.72,300400.0,17.7583,17.8034,17.7583,17.8034,300400.0
2011-05-26 14:45:00,19.72,19.74,19.71,19.74,207200.0,17.8034,17.8215,17.7944,17.8215,207200.0
2011-05-26 14:50:00,19.74,19.74,19.72,19.73,372000.0,17.8215,17.8215,17.8034,17.8125,372000.0
2011-05-26 14:55:00,19.73,19.76,19.72,19.76,268000.0,17.8125,17.8395,17.8034,17.8395,268000.0
2011-05-26 15:00:00,19.75,19.77,19.75,19.75,236800.0,17.8305,17.8486,17.8305,17.8305,236800.0
2011-05-26 15:05:00,19.75,19.75,19.68,19.68,566400.0,17.8305,17.8305,17.7673,17.7673,566400.0
2011-05-26 15:10:00,19.68,19.69,19.65,19.66,251600.0,17.7673,17.7763,17.7402,17.7493,251600.0
2011-05-26 15:15:00,19.66,19.68,19.65,19.68,132000.0,17.7493,17.7673,17.7402,17.7673,132000.0
2011-05-26 15:20:00,19.68,19.73,19.68,19.73,352400.0,17.7673,17.8125,17.7673,17.8125,352400.0
2011-05-26 15:25:00,19.73,19.76,19.73,19.75,201200.0,17.8125,17.8395,17.8125,17.8305,201200.0
2011-05-26 15:30:00,19.75,19.77,19.73,19.77,308000.0,17.8305,17.8486,17.8125,17.8486,308000.0
2011-05-26 15:35:00,19.76,19.81,19.76,19.79,966800.0,17.8395,17.8847,17.8395,17.8666,966800.0
2011-05-26 15:40:00,19.79,19.8,19.79,19.8,246000.0,17.8666,17.8757,17.8666,17.8757,246000.0
2011-05-26 15:45:00,19.8,19.83,19.8,19.82,600000.0,17.8757,17.9027,17.8757,17.8937,600000.0
2011-05-26 15:50:00,19.82,19.84,19.82,19.83,644800.0,17.8937,17.9118,17.8937,17.9027,644800.0
2011-05-26 15:55:00,19.83,19.83,19.81,19.82,751200.0,17.9027,17.9027,17.8847,17.8937,751200.0
2011-05-27 09:30:00,19.67,19.75,19.63,19.71,662800.0,17.7583,17.8305,17.7222,17.7944,662800.0
2011-05-27 09:35:00,19.71,19.74,19.7,19.73,263600.0,17.7944,17.8215,17.7854,17.8125,263600.0
2011-05-27 09:40:00,19.72,19.73,19.62,19.63,362800.0,17.8034,17.8125,17.7131,17.7222,362800.0
2011-05-27 09:45:00,19.63,19.65,19.59,19.61,357200.0,17.7222,17.7402,17.6861,17.7041,357200.0
2011-05-27 09:50:00,19.62,19.65,19.6,19.64,367600.0,17.7131,17.7402,17.6951,17.7312,367600.0
2011-05-27 09:55:00,19.65,19.68,19.64,19.67,359600.0,17.7402,17.7673,17.7312,17.7583,359600.0
2011-05-27 10:00:00,19.67,19.67,19.65,19.65,311600.0,17.7583,17.7583,17.7402,17.7402,311600.0
2011-05-27 10:05:00,19.65,19.68,19.65,19.68,192400.0,17.7402,17.7673,17.7402,17.7673,192400.0
2011-05-27 10:10:00,19.68,19.68,19.65,19.65,275200.0,17.7673,17.7673,17.7402,17.7402,275200.0
2011-05-27 10:15:00,19.65,19.66,19.65,19.66,229600.0,17.7402,17.7493,17.7402,17.7493,229600.0
2011-05-27 10:20:00,19.66,19.67,19.66,19.66,174400.0,17.7493,17.7583,17.7493,17.7493,174400.0
2011-05-27 10:25:00,19.66,19.67,19.65,19.65,211200.0,17.7493,17.7583,17.7402,17.7402,211200.0
2011-05-27 10:30:00,19.65,19.66,19.65,19.66,100400.0,17.7402,17.7493,17.7402,17.7493,100400.0
2011-05-27 10:35:00,19.66,19.66,19.66,19.66,266400.0,17.7493,17.7493,17.7493,17.7493,266400.0
2011-05-27 10:40:00,19.66,19.7,19.66,19.69,188400.0,17.7493,17.7854,17.7493,17.7763,188400.0
2011-05-27 10:45:00,19.7,19.77,19.7,19.77,185200.0,17.7854,17.8486,17.7854,17.8486,185200.0
2011-05-27 10:50:00,19.77,19.78,19.74,19.77,130800.0,17.8486,17.8576,17.8215,17.8486,130800.0
2011-05-27 10:55:00,19.77,19.79,19.76,19.78,124000.0,17.8486,17.8666,17.8395,17.8576,124000.0
2011-05-27 11:00:00,19.78,19.78,19.76,19.78,222000.0,17.8576,17.8576,17.8395,17.8576,222000.0
2011-05-27 11:05:00,19.78,19.79,19.77,19.77,130400.0,17.8576,17.8666,17.8486,17.8486,130400.0
2011-05-27 11:10:00,19.77,19.78,19.77,19.78,101200.0,17.8486,17.8576,17.8486,17.8576,101200.0
2011-05-27 11:15:00,19.78,19.79,19.77,19.79,613200.0,17.8576,17.8666,17.8486,17.8666,613200.0
2011-05-27 11:20:00,19.79,19.81,19.78,19.79,188000.0,17.8666,17.8847,17.8576,17.8666,188000.0
2011-05-27 11:25:00,19.79,19.82,19.78,19.82,188400.0,17.8666,17.8937,17.8576,17.8937,188400.0
2011-05-27 11:30:00,19.82,19.82,19.8,19.82,145600.0,17.8937,17.8937,17.8757,17.8937,145600.0
2011-05-27 11:35:00,19.82,19.85,19.82,19.84,94400.0,17.8937,17.9208,17.8937,17.9118,94400.0
2011-05-27 11:40:00,19.84,19.87,19.84,19.86,126000.0,17.9118,17.9388,17.9118,17.9298,126000.0
2011-05-27 11:45:00,19.86,19.88,19.86,19.88,148400.0,17.9298,17.9479,17.9298,17.9479,148400.0
2011-05-27 11:50:00,19.87,19.88,19.86,19.86,248000.0,17.9388,17.9479,17.9298,17.9298,248000.0
2011-05-27 11:55:00,19.86,19.9,19.86,19.9,95600.0,17.9298,17.9659,17.9298,17.9659,95600.0
2011-05-27 12:00:00,19.9,19.91,19.86,19.87,240800.0,17.9659,17.975,17.9298,17.9388,240800.0
2011-05-27 12:05:00,19.86,19.87,19.86,19.87,79200.0,17.9298,17.9388,17.9298,17.9388,79200.0
2011-05-27 12:10:00,19.87,19.89,19.86,19.86,85600.0,17.9388,17.9569,17.9298,17.9298,85600.0
2011-05-27 12:15:00,19.86,19.88,19.86,19.87,71200.0,17.9298,17.9479,17.9298,17.9388,71200.0
2011-05-27 12:20:00,19.87,19.88,19.86,19.86,65600.0,17.9388,17.9479,17.9298,17.9298,65600.0
2011-05-27 12:25:00,19.86,19.86,19.85,19.85,162800.0,17.9298,17.9298,17.9208,17.9208,162800.0
2011-05-27 12:30:00,19.85,19.85,19.84,19.84,83600.0,17.9208,17.9208,17.9118,17.9118,83600.0
2011-05-27 12:35:00,19.84,19.85,19.84,19.84,49200.0,17.9118,17.9208,17.9118,17.9118,49200.0
2011-05-27 12:40:00,19.84,19.85,19.83,19.83,72800.0,17.9118,17.9208,17.9027,17.9027,72800.0
2011-05-27 12:45:00,19.83,19.85,19.83,19.85,113600.0,17.9027,17.9208,17.9027,17.9208,113600.0
2011-05-27 12:50:00,19.85,19.86,19.85,19.86,98000.0,17.9208,17.9298,17.9208,17.9298,98000.0
2011-05-27 12:55:00,19.86,19.88,19.86,19.88,243200.0,17.9298,17.9479,17.9298,17.9479,243200.0
2011-05-27 13:00:00,19.88,19.88,19.86,19.88,126800.0,17.9479,17.9479,17.9298,17.9479,126800.0
2011-05-27 13:05:00,19.88,19.89,19.88,19.88,81200.0,17.9479,17.9569,17.9479,17.9479,81200.0
2011-05-27 13:10:00,19.89,19.89,19.88,19.88,74000.0,17.9569,17.9569,17.9479,17.9479,74000.0
2011-05-27 13:15:00,19.88,19.89,19.87,19.88,58400.0,17.9479,17.9569,17.9388,17.9479,58400.0
2011-05-27 13:20:00,19.87,19.88,19.86,19.87,112800.0,17.9388,17.9479,17.9298,17.9388,112800.0
2011-05-27 13:25:00,19.86,19.87,19.86,19.86,61200.0,17.9298,17.9388,17.9298,17.9298,61200.0
2011-05-27 13:30:00,19.87,19.87,19.86,19.86,59600.0,17.9388,17.9388,17.9298,17.9298,59600.0
2011-05-27 13:35:00,19.86,19.87,19.86,19.87,70000.0,17.9298,17.9388,17.9298,17.9388,70000.0
2011-05-27 13:40:00,19.87,19.87,19.86,19.86,56000.0,17.9388,17.9388,17.9298,17.9298,56000.0
2011-05-27 13:45:00,19.86,19.87,19.86,19.87,50800.0,17.9298,17.9388,17.9298,17.9388,50800.0
2011-05-27 13:50:00,19.87,19.88,19.86,19.88,76400.0,17.9388,17.9479,17.9298,17.9479,76400.0
2011-05-27 13:55:00,19.88,19.9,19.88,19.9,78000.0,17.9479,17.9659,17.9479,17.9659,78000.0
2011-05-27 14:00:00,19.9,19.9,19.88,19.89,143200.0,17.9659,17.9659,17.9479,17.9569,143200.0
2011-05-27 14:05:00,19.89,19.89,19.86,19.87,96000.0,17.9569,17.9569,17.9298,17.9388,96000.0
2011-05-27 14:10:00,19.87,19.88,19.87,19.88,79200.0,17.9388,17.9479,17.9388,17.9479,79200.0
2011-05-27 14:15:00,19.88,19.88,19.88,19.88,48000.0,17.9479,17.9479,17.9479,17.9479,48000.0
2011-05-27 14:20:00,19.88,19.91,19.88,19.9,103200.0,17.9479,17.975,17.9479,17.9659,103200.0
2011-05-27 14:25:00,19.9,19.91,19.89,19.91,128400.0,17.9659,17.975,17.9569,17.975,128400.0
2011-05-27 14:30:00,19.91,19.91,19.89,19.9,138400.0,17.975,17.975,17.9569,17.9659,138400.0
2011-05-27 14:35:00,19.9,19.9,19.89,19.9,70000.0,17.9659,17.9659,17.9569,17.9659,70000.0
2011-05-27 14:40:00,19.9,19.9,19.86,19.86,133200.0,17.9659,17.9659,17.9298,17.9298,133200.0
2011-05-27 14:45:00,19.86,19.87,19.85,19.87,107600.0,17.9298,17.9388,17.9208,17.9388,107600.0
2011-05-27 14:50:00,19.86,19.89,19.86,19.89,98000.0,17.9298,17.9569,17.9298,17.9569,98000.0
2011-05-27 14:55:00,19.89,19.9,19.87,19.89,137200.0,17.9569,17.9659,17.9388,17.9569,137200.0
2011-05-27 15:00:00,19.89,19.89,19.87,19.88,82800.0,17.9569,17.9569,17.9388,17.9479,82800.0
2011-05-27 15:05:00,19.88,19.89,19.88,19.89,77600.0,17.9479,17.9569,17.9479,17.9569,77600.0
2011-05-27 15:10:00,19.89,19.91,19.89,19.91,94000.0,17.9569,17.975,17.9569,17.975,94000.0
2011-05-27 15:15:00,19.91,19.93,19.91,19.92,417600.0,17.975,17.993,17.975,17.984,417600.0
2011-05-27 15:20:00,19.93,19.93,19.92,19.93,258400.0,17.993,17.993,17.984,17.993,258400.0
2011-05-27 15:25:00,19.93,19.94,19.93,19.93,206400.0,17.993,18.002,17.993,17.993,206400.0
2011-05-27 15:30:00,19.93,19.93,19.92,19.93,177200.0,17.993,17.993,17.984,17.993,177200.0
2011-05-27 15:35:00,19.93,19.94,19.92,19.93,130000.0,17.993,18.002,17.984,17.993,130000.0
2011-05-27 15:40:00,19.93,19.93,19.91,19.93,283600.0,17.993,17.993,17.975,17.993,283600.0
2011-05-27 15:45:00,19.93,19.96,19.93,19.95,405600.0,17.993,18.0201,17.993,18.0111,405600.0
2011-05-27 15:50:00,19.95,19.95,19.92,19.92,307200.0,18.0111,18.0111,17.984,17.984,307200.0
2011-05-27 15:55:00,19.92,19.95,19.92,19.95,397600.0,17.984,18.0111,17.984,18.0111,397600.0
2011-05-31 09:30:00,20.0,20.1,20.0,20.08,910800.0,18.0562,18.1465,18.0562,18.1284,910800.0
2011-05-31 09:35:00,20.08,20.13,20.05,20.12,367200.0,18.1284,18.1736,18.1014,18.1646,367200.0
2011-05-31 09:40:00,20.13,20.15,20.11,20.13,379200.0,18.1736,18.1916,18.1555,18.1736,379200.0
2011-05-31 09:45:00,20.13,20.13,20.08,20.13,156400.0,18.1736,18.1736,18.1284,18.1736,156400.0
2011-05-31 09:50:00,20.13,20.18,20.13,20.15,204800.0,18.1736,18.2187,18.1736,18.1916,204800.0
2011-05-31 09:55:00,20.15,20.19,20.15,20.17,215200.0,18.1916,18.2277,18.1916,18.2097,215200.0
2011-05-31 10:00:00,20.17,20.17,20.12,20.15,192400.0,18.2097,18.2097,18.1646,18.1916,192400.0
2011-05-31 10:05:00,20.14,20.19,20.13,20.15,223200.0,18.1826,18.2277,18.1736,18.1916,223200.0
2011-05-31 10:10:00,20.15,20.17,20.13,20.14,318400.0,18.1916,18.2097,18.1736,18.1826,318400.0
2011-05-31 10:15:00,20.13,20.15,20.12,20.15,200400.0,18.1736,18.1916,18.1646,18.1916,200400.0
2011-05-31 10:20:00,20.15,20.18,20.15,20.18,215600.0,18.1916,18.2187,18.1916,18.2187,215600.0
2011-05-31 10:25:00,20.18,20.18,20.13,20.13,247200.0,18.2187,18.2187,18.1736,18.1736,247200.0
2011-05-31 10:30:00,20.13,20.15,20.1,20.13,231600.0,18.1736,18.1916,18.1465,18.1736,231600.0
2011-05-31 10:35:00,20.13,20.14,20.11,20.13,256400.0,18.1736,18.1826,18.1555,18.1736,256400.0
2011-05-31 10:40:00,20.13,20.13,20.11,20.13,76400.0,18.1736,18.1736,18.1555,18.1736,76400.0
2011-05-31 10:45:00,20.13,20.13,20.1,20.1,82000.0,18.1736,18.1736,18.1465,18.1465,82000.0
2011-05-31 10:50:00,20.1,20.11,20.1,20.1,158400.0,18.1465,18.1555,18.1465,18.1465,158400.0
2011-05-31 10:55:00,20.1,20.1,20.08,20.1,78400.0,18.1465,18.1465,18.1284,18.1465,78400.0
2011-05-31 11:00:00,20.1,20.1,20.07,20.09,106000.0,18.1465,18.1465,18.1194,18.1375,106000.0
2011-05-31 11:05:00,20.09,20.1,20.08,20.1,68800.0,18.1375,18.1465,18.1284,18.1465,68800.0
2011-05-31 11:10:00,20.1,20.12,20.1,20.12,121600.0,18.1465,18.1646,18.1465,18.1646,121600.0
2011-05-31 11:15:00,20.12,20.14,20.11,20.13,128000.0,18.1646,18.1826,18.1555,18.1736,128000.0
2011-05-31 11:20:00,20.13,20.14,20.13,20.13,49600.0,18.1736,18.1826,18.1736,18.1736,49600.0
2011-05-31 11:25:00,20.13,20.14,20.11,20.14,85200.0,18.1736,18.1826,18.1555,18.1826,85200.0
2011-05-31 11:30:00,20.14,20.14,20.13,20.14,88000.0,18.1826,18.1826,18.1736,18.1826,88000.0
2011-05-31 11:35:00,20.14,20.14,20.13,20.14,140800.0,18.1826,18.1826,18.1736,18.1826,140800.0
2011-05-31 11:40:00,20.14,20.15,20.14,20.14,98000.0,18.1826,18.1916,18.1826,18.1826,98000.0
2011-05-31 11:45:00,20.14,20.15,20.14,20.15,95200.0,18.1826,18.1916,18.1826,18.1916,95200.0
2011-05-31 11:50:00,20.15,20.18,20.15,20.18,232400.0,18.1916,18.2187,18.1916,18.2187,232400.0
2011-05-31 11:55:00,20.18,20.19,20.17,20.18,211600.0,18.2187,18.2277,18.2097,18.2187,211600.0
2011-05-31 12:00:00,20.18,20.18,20.16,20.16,136000.0,18.2187,18.2187,18.2007,18.2007,136000.0
2011-05-31 12:05:00,20.16,20.19,20.15,20.19,131600.0,18.2007,18.2277,18.1916,18.2277,131600.0
2011-05-31 12:10:00,20.18,20.19,20.18,20.19,130400.0,18.2187,18.2277,18.2187,18.2277,130400.0
2011-05-31 12:15:00,20.18,20.2,20.18,20.2,67600.0,18.2187,18.2368,18.2187,18.2368,67600.0
2011-05-31 12:20:00,20.2,20.2,20.18,20.19,87200.0,18.2368,18.2368,18.2187,18.2277,87200.0
2011-05-31 12:25:00,20.2,20.2,20.18,20.18,42800.0,18.2368,18.2368,18.2187,18.2187,42800.0
2011-05-31 12:30:00,20.18,20.18,20.15,20.17,161600.0,18.2187,18.2187,18.1916,18.2097,161600.0
2011-05-31 12:35:00,20.17,20.18,20.15,20.18,157600.0,18.2097,18.2187,18.1916,18.2187,157600.0
2011-05-31 12:40:00,20.18,20.2,20.18,20.2,98000.0,18.2187,18.2368,18.2187,18.2368,98000.0
2011-05-31 12:45:00,20.19,20.2,20.19,20.2,57600.0,18.2277,18.2368,18.2277,18.2368,57600.0
2011-05-31 12:50:00,20.2,20.2,20.17,20.2,78800.0,18.2368,18.2368,18.2097,18.2368,78800.0
2011-05-31 12:55:00,20.19,20.19,20.17,20.18,146000.0,18.2277,18.2277,18.2097,18.2187,146000.0
2011-05-31 13:00:00,20.18,20.2,20.18,20.19,99600.0,18.2187,18.2368,18.2187,18.2277,99600.0
2011-05-31 13:05:00,20.19,20.2,20.19,20.2,70400.0,18.2277,18.2368,18.2277,18.2368,70400.0
2011-05-31 13:10:00,20.2,20.22,20.2,20.22,230400.0,18.2368,18.2548,18.2368,18.2548,230400.0
2011-05-31 13:15:00,20.22,20.25,20.21,20.24,249600.0,18.2548,18.2819,18.2458,18.2729,249600.0
2011-05-31 13:20:00,20.24,20.25,20.23,20.24,116000.0,18.2729,18.2819,18.2639,18.2729,116000.0
2011-05-31 13:25:00,20.24,20.24,20.22,20.23,81600.0,18.2729,18.2729,18.2548,18.2639,81600.0
2011-05-31 13:30:00,20.23,20.24,20.22,20.23,174400.0,18.2639,18.2729,18.2548,18.2639,174400.0
2011-05-31 13:35:00,20.23,20.25,20.23,20.24,73200.0,18.2639,18.2819,18.2639,18.2729,73200.0
2011-05-31 13:40:00,20.24,20.25,20.24,20.24,108400.0,18.2729,18.2819,18.2729,18.2729,108400.0
2011-05-31 13:45:00,20.25,20.25,20.23,20.23,106800.0,18.2819,18.2819,18.2639,18.2639,106800.0
2011-05-31 13:50:00,20.23,20.24,20.23,20.23,106400.0,18.2639,18.2729,18.2639,18.2639,106400.0
2011-05-31 13:55:00,20.23,20.25,20.23,20.24,250800.0,18.2639,18.2819,18.2639,18.2729,250800.0
2011-05-31 14:00:00,20.24,20.27,20.24,20.27,460400.0,18.2729,18.3,18.2729,18.3,460400.0
2011-05-31 14:05:00,20.27,20.28,20.25,20.27,164800.0,18.3,18.309,18.2819,18.3,164800.0
2011-05-31 14:10:00,20.27,20.27,20.25,20.26,59600.0,18.3,18.3,18.2819,18.2909,59600.0
2011-05-31 14:15:00,20.25,20.25,20.22,20.22,112800.0,18.2819,18.2819,18.2548,18.2548,112800.0
2011-05-31 14:20:00,20.22,20.22,20.19,20.21,186400.0,18.2548,18.2548,18.2277,18.2458,186400.0
2011-05-31 14:25:00,20.21,20.21,20.19,20.2,50400.0,18.2458,18.2458,18.2277,18.2368,50400.0
2011-05-31 14:30:00,20.2,20.2,20.19,20.19,103600.0,18.2368,18.2368,18.2277,18.2277,103600.0
2011-05-31 14:35:00,20.19,20.19,20.18,20.18,76000.0,18.2277,18.2277,18.2187,18.2187,76000.0
2011-05-31 14:40:00,20.18,20.2,20.17,20.18,104000.0,18.2187,18.2368,18.2097,18.2187,104000.0
2011-05-31 14:45:00,20.18,20.18,20.18,20.18,79600.0,18.2187,18.2187,18.2187,18.2187,79600.0
2011-05-31 14:50:00,20.18,20.2,20.18,20.19,93200.0,18.2187,18.2368,18.2187,18.2277,93200.0
2011-05-31 14:55:00,20.19,20.19,20.16,20.18,107200.0,18.2277,18.2277,18.2007,18.2187,107200.0
2011-05-31 15:00:00,20.18,20.18,20.16,20.17,84800.0,18.2187,18.2187,18.2007,18.2097,84800.0
2011-05-31 15:05:00,20.17,20.18,20.16,20.18,82000.0,18.2097,18.2187,18.2007,18.2187,82000.0
2011-05-31 15:10:00,20.18,20.18,20.17,20.18,89600.0,18.2187,18.2187,18.2097,18.2187,89600.0
2011-05-31 15:15:00,20.18,20.19,20.18,20.19,89200.0,18.2187,18.2277,18.2187,18.2277,89200.0
2011-05-31 15:20:00,20.2,20.21,20.19,20.2,106400.0,18.2368,18.2458,18.2277,18.2368,106400.0
2011-05-31 15:25:00,20.2,20.22,20.2,20.21,205200.0,18.2368,18.2548,18.2368,18.2458,205200.0
2011-05-31 15:30:00,20.22,20.22,20.2,20.2,198000.0,18.2548,18.2548,18.2368,18.2368,198000.0
2011-05-31 15:35:00,20.2,20.23,20.2,20.23,115200.0,18.2368,18.2639,18.2368,18.2639,115200.0
2011-05-31 15:40:00,20.23,20.25,20.22,20.25,238800.0,18.2639,18.2819,18.2548,18.2819,238800.0
2011-05-31 15:45:00,20.25,20.25,20.23,20.24,387600.0,18.2819,18.2819,18.2639,18.2729,387600.0
2011-05-31 15:50:00,20.24,20.26,20.24,20.26,395200.0,18.2729,18.2909,18.2729,18.2909,395200.0
2011-05-31 15:55:00,20.26,20.27,20.25,20.27,676000.0,18.2909,18.3,18.2819,18.3,676000.0
2011-06-01 09:30:00,20.19,20.19,19.95,20.07,674400.0,18.2277,18.2277,18.0111,18.1194,674400.0
2011-06-01 09:35:00,20.09,20.13,20.06,20.09,267600.0,18.1375,18.1736,18.1104,18.1375,267600.0
2011-06-01 09:40:00,20.1,20.14,20.07,20.08,223200.0,18.1465,18.1826,18.1194,18.1284,223200.0
2011-06-01 09:45:00,20.09,20.09,20.03,20.04,261200.0,18.1375,18.1375,18.0833,18.0923,261200.0
2011-06-01 09:50:00,20.04,20.11,20.03,20.09,359200.0,18.0923,18.1555,18.0833,18.1375,359200.0
2011-06-01 09:55:00,20.09,20.15,20.08,20.13,244800.0,18.1375,18.1916,18.1284,18.1736,244800.0
2011-06-01 10:00:00,20.13,20.15,20.08,20.13,412800.0,18.1736,18.1916,18.1284,18.1736,412800.0
2011-06-01 10:05:00,20.13,20.14,20.09,20.09,183600.0,18.1736,18.1826,18.1375,18.1375,183600.0
2011-06-01 10:10:00,20.09,20.1,20.07,20.08,153200.0,18.1375,18.1465,18.1194,18.1284,153200.0
2011-06-01 10:15:00,20.08,20.09,20.03,20.09,199200.0,18.1284,18.1375,18.0833,18.1375,199200.0
2011-06-01 10:20:00,20.08,20.1,20.05,20.09,180400.0,18.1284,18.1465,18.1014,18.1375,180400.0
2011-06-01 10:25:00,20.09,20.1,20.07,20.09,124400.0,18.1375,18.1465,18.1194,18.1375,124400.0
2011-06-01 10:30:00,20.09,20.09,20.07,20.07,174800.0,18.1375,18.1375,18.1194,18.1194,174800.0
2011-06-01 10:35:00,20.07,20.08,20.06,20.06,234000.0,18.1194,18.1284,18.1104,18.1104,234000.0
2011-06-01 10:40:00,20.06,20.09,20.04,20.04,160800.0,18.1104,18.1375,18.0923,18.0923,160800.0
2011-06-01 10:45:00,20.05,20.07,20.04,20.06,110800.0,18.1014,18.1194,18.0923,18.1104,110800.0
2011-06-01 10:50:00,20.05,20.07,20.03,20.07,110800.0,18.1014,18.1194,18.0833,18.1194,110800.0
2011-06-01 10:55:00,20.07,20.08,20.05,20.07,102800.0,18.1194,18.1284,18.1014,18.1194,102800.0
2011-06-01 11:00:00,20.07,20.08,20.07,20.08,148000.0,18.1194,18.1284,18.1194,18.1284,148000.0
2011-06-01 11:05:00,20.08,20.1,20.08,20.08,166800.0,18.1284,18.1465,18.1284,18.1284,166800.0
2011-06-01 11:10:00,20.08,20.09,20.04,20.04,196400.0,18.1284,18.1375,18.0923,18.0923,196400.0
2011-06-01 11:15:00,20.04,20.05,20.02,20.04,114000.0,18.0923,18.1014,18.0743,18.0923,114000.0
2011-06-01 11:20:00,20.03,20.05,20.02,20.03,38800.0,18.0833,18.1014,18.0743,18.0833,38800.0
2011-06-01 11:25:00,20.02,20.05,20.02,20.05,57600.0,18.0743,18.1014,18.0743,18.1014,57600.0
2011-06-01 11:30:00,20.05,20.06,20.02,20.02,89200.0,18.1014,18.1104,18.0743,18.0743,89200.0
2011-06-01 11:35:00,20.03,20.06,20.01,20.04,74400.0,18.0833,18.1104,18.0652,18.0923,74400.0
2011-06-01 11:40:00,20.04,20.05,20.03,20.04,45200.0,18.0923,18.1014,18.0833,18.0923,45200.0
2011-06-01 11:45:00,20.04,20.05,20.02,20.03,99200.0,18.0923,18.1014,18.0743,18.0833,99200.0
2011-06-01 11:50:00,20.03,20.04,20.01,20.04,104400.0,18.0833,18.0923,18.0652,18.0923,104400.0
2011-06-01 11:55:00,20.04,20.05,20.02,20.03,64400.0,18.0923,18.1014,18.0743,18.0833,64400.0
2011-06-01 12:00:00,20.03,20.05,20.01,20.02,83200.0,18.0833,18.1014,18.0652,18.0743,83200.0
2011-06-01 12:05:00,20.02,20.03,20.0,20.02,258000.0,18.0743,18.0833,18.0562,18.0743,258000.0
2011-06-01 12:10:00,20.02,20.02,20.0,20.01,202000.0,18.0743,18.0743,18.0562,18.0652,202000.0
2011-06-01 12:15:00,20.0,20.01,19.99,20.0,151600.0,18.0562,18.0652,18.0472,18.0562,151600.0
2011-06-01 12:20:00,20.0,20.02,20.0,20.0,129600.0,18.0562,18.0743,18.0562,18.0562,129600.0
2011-06-01 12:25:00,20.0,20.0,20.0,20.0,150800.0,18.0562,18.0562,18.0562,18.0562,150800.0
2011-06-01 12:30:00,20.0,20.0,20.0,20.0,143600.0,18.0562,18.0562,18.0562,18.0562,143600.0
2011-06-01 12:35:00,20.0,20.0,20.0,20.0,114000.0,18.0562,18.0562,18.0562,18.0562,114000.0
2011-06-01 12:40:00,20.0,20.01,20.0,20.01,65200.0,18.0562,18.0652,18.0562,18.0652,65200.0
2011-06-01 12:45:00,20.01,20.01,20.0,20.01,27600.0,18.0652,18.0652,18.0562,18.0652,27600.0
2011-06-01 12:50:00,20.01,20.02,20.0,20.0,112800.0,18.0652,18.0743,18.0562,18.0562,112800.0
2011-06-01 12:55:00,20.0,20.01,20.0,20.01,86400.0,18.0562,18.0652,18.0562,18.0652,86400.0
2011-06-01 13:00:00,20.01,20.03,20.01,20.02,55200.0,18.0652,18.0833,18.0652,18.0743,55200.0
2011-06-01 13:05:00,20.02,20.03,20.0,20.03,98000.0,18.0743,18.0833,18.0562,18.0833,98000.0
2011-06-01 13:10:00,20.03,20.03,19.98,19.99,317200.0,18.0833,18.0833,18.0382,18.0472,317200.0
2011-06-01 13:15:00,19.99,20.02,19.98,20.0,237200.0,18.0472,18.0743,18.0382,18.0562,237200.0
2011-06-01 13:20:00,20.0,20.0,20.0,20.0,170400.0,18.0562,18.0562,18.0562,18.0562,170400.0
2011-06-01 13:25:00,20.0,20.02,20.0,20.02,304800.0,18.0562,18.0743,18.0562,18.0743,304800.0
2011-06-01 13:30:00,20.01,20.02,20.0,20.0,130400.0,18.0652,18.0743,18.0562,18.0562,130400.0
2011-06-01 13:35:00,20.0,20.02,20.0,20.01,90400.0,18.0562,18.0743,18.0562,18.0652,90400.0
2011-06-01 13:40:00,20.01,20.02,20.0,20.02,78000.0,18.0652,18.0743,18.0562,18.0743,78000.0
2011-06-01 13:45:00,20.02,20.02,20.0,20.0,67600.0,18.0743,18.0743,18.0562,18.0562,67600.0
2011-06-01 13:50:00,20.0,20.0,20.0,20.0,103600.0,18.0562,18.0562,18.0562,18.0562,103600.0
2011-06-01 13:55:00,20.0,20.02,20.0,20.0,86800.0,18.0562,18.0743,18.0562,18.0562,86800.0
2011-06-01 14:00:00,20.0,20.0,20.0,20.0,179600.0,18.0562,18.0562,18.0562,18.0562,179600.0
2011-06-01 14:05:00,20.0,20.0,20.0,20.0,190800.0,18.0562,18.0562,18.0562,18.0562,190800.0
2011-06-01 14:10:00,20.0,20.0,19.98,19.98,426400.0,18.0562,18.0562,18.0382,18.0382,426400.0
2011-06-01 14:15:00,19.97,20.0,19.97,19.99,238400.0,18.0291,18.0562,18.0291,18.0472,238400.0
2011-06-01 14:20:00,19.99,20.0,19.99,19.99,183200.0,18.0472,18.0562,18.0472,18.0472,183200.0
2011-06-01 14:25:00,19.99,20.0,19.99,20.0,81600.0,18.0472,18.0562,18.0472,18.0562,81600.0
2011-06-01 14:30:00,20.0,20.0,19.98,19.99,219600.0,18.0562,18.0562,18.0382,18.0472,219600.0
2011-06-01 14:35:00,19.99,19.99,19.97,19.99,127200.0,18.0472,18.0472,18.0291,18.0472,127200.0
2011-06-01 14:40:00,19.99,19.99,19.97,19.97,353600.0,18.0472,18.0472,18.0291,18.0291,353600.0
2011-06-01 14:45:00,19.97,19.99,19.95,19.97,181600.0,18.0291,18.0472,18.0111,18.0291,181600.0
2011-06-01 14:50:00,19.97,19.97,19.95,19.96,103200.0,18.0291,18.0291,18.0111,18.0201,103200.0
2011-06-01 14:55:00,19.96,19.96,19.93,19.95,132400.0,18.0201,18.0201,17.993,18.0111,132400.0
2011-06-01 15:00:00,19.94,19.95,19.93,19.95,221600.0,18.002,18.0111,17.993,18.0111,221600.0
2011-06-01 15:05:00,19.95,19.95,19.93,19.93,221200.0,18.0111,18.0111,17.993,17.993,221200.0
2011-06-01 15:10:00,19.93,19.93,19.92,19.93,118400.0,17.993,17.993,17.984,17.993,118400.0
2011-06-01 15:15:00,19.93,19.93,19.92,19.92,155600.0,17.993,17.993,17.984,17.984,155600.0
2011-06-01 15:20:00,19.92,19.92,19.89,19.89,160800.0,17.984,17.984,17.9569,17.9569,160800.0
2011-06-01 15:25:00,19.89,19.89,19.88,19.88,156400.0,17.9569,17.9569,17.9479,17.9479,156400.0
2011-06-01 15:30:00,19.88,19.9,19.88,19.89,264000.0,17.9479,17.9659,17.9479,17.9569,264000.0
2011-06-01 15:35:00,19.89,19.91,19.88,19.89,203200.0,17.9569,17.975,17.9479,17.9569,203200.0
2011-06-01 15:40:00,19.89,19.91,19.89,19.9,575600.0,17.9569,17.975,17.9569,17.9659,575600.0
2011-06-01 15:45:00,19.9,19.9,19.86,19.87,656000.0,17.9659,17.9659,17.9298,17.9388,656000.0
2011-06-01 15:50:00,19.87,19.87,19.83,19.84,580400.0,17.9388,17.9388,17.9027,17.9118,580400.0
2011-06-01 15:55:00,19.84,19.84,19.8,19.8,1295200.0,17.9118,17.9118,17.8757,17.8757,1295200.0
2011-06-02 09:30:00,19.8,19.93,19.79,19.93,380800.0,17.8757,17.993,17.8666,17.993,380800.0
2011-06-02 09:35:00,19.93,20.0,19.91,19.93,606000.0,17.993,18.0562,17.975,17.993,606000.0
2011-06-02 09:40:00,19.93,19.93,19.86,19.88,243200.0,17.993,17.993,17.9298,17.9479,243200.0
2011-06-02 09:45:00,19.88,19.89,19.8,19.81,301200.0,17.9479,17.9569,17.8757,17.8847,301200.0
2011-06-02 09:50:00,19.81,19.86,19.8,19.83,201200.0,17.8847,17.9298,17.8757,17.9027,201200.0
2011-06-02 09:55:00,19.83,19.89,19.83,19.89,156000.0,17.9027,17.9569,17.9027,17.9569,156000.0
2011-06-02 10:00:00,19.9,19.99,19.88,19.99,336000.0,17.9659,18.0472,17.9479,18.0472,336000.0
2011-06-02 10:05:00,19.99,19.99,19.95,19.96,279200.0,18.0472,18.0472,18.0111,18.0201,279200.0
2011-06-02 10:10:00,19.95,20.0,19.95,19.98,273200.0,18.0111,18.0562,18.0111,18.0382,273200.0
2011-06-02 10:15:00,19.98,20.0,19.96,19.99,247200.0,18.0382,18.0562,18.0201,18.0472,247200.0
2011-06-02 10:20:00,19.98,19.99,19.97,19.98,174800.0,18.0382,18.0472,18.0291,18.0382,174800.0
2011-06-02 10:25:00,19.98,20.0,19.98,20.0,206800.0,18.0382,18.0562,18.0382,18.0562,206800.0
2011-06-02 10:30:00,20.0,20.06,19.98,20.06,350000.0,18.0562,18.1104,18.0382,18.1104,350000.0
2011-06-02 10:35:00,20.06,20.06,20.03,20.06,157600.0,18.1104,18.1104,18.0833,18.1104,157600.0
2011-06-02 10:40:00,20.05,20.07,20.03,20.04,165200.0,18.1014,18.1194,18.0833,18.0923,165200.0
2011-06-02 10:45:00,20.04,20.04,20.01,20.03,109600.0,18.0923,18.0923,18.0652,18.0833,109600.0
2011-06-02 10:50:00,20.03,20.03,19.99,20.0,135600.0,18.0833,18.0833,18.0472,18.0562,135600.0
2011-06-02 10:55:00,20.0,20.01,19.99,20.01,148400.0,18.0562,18.0652,18.0472,18.0652,148400.0
2011-06-02 11:00:00,20.01,20.02,19.99,19.99,129600.0,18.0652,18.0743,18.0472,18.0472,129600.0
2011-06-02 11:05:00,19.99,19.99,19.98,19.98,150000.0,18.0472,18.0472,18.0382,18.0382,150000.0
2011-06-02 11:10:00,19.98,19.99,19.95,19.97,176400.0,18.0382,18.0472,18.0111,18.0291,176400.0
2011-06-02 11:15:00,19.97,19.98,19.96,19.96,124000.0,18.0291,18.0382,18.0201,18.0201,124000.0
2011-06-02 11:20:00,19.96,19.97,19.94,19.96,305200.0,18.0201,18.0291,18.002,18.0201,305200.0
2011-06-02 11:25:00,19.95,19.97,19.93,19.95,229200.0,18.0111,18.0291,17.993,18.0111,229200.0
2011-06-02 11:30:00,19.95,19.96,19.92,19.94,176000.0,18.0111,18.0201,17.984,18.002,176000.0
2011-06-02 11:35:00,19.94,19.96,19.9,19.91,98400.0,18.002,18.0201,17.9659,17.975,98400.0
2011-06-02 11:40:00,19.91,19.93,19.89,19.89,202400.0,17.975,17.993,17.9569,17.9569,202400.0
2011-06-02 11:45:00,19.89,19.93,19.89,19.93,392400.0,17.9569,17.993,17.9569,17.993,392400.0
2011-06-02 11:50:00,19.93,19.94,19.92,19.92,147600.0,17.993,18.002,17.984,17.984,147600.0
2011-06-02 11:55:00,19.92,19.95,19.91,19.94,144400.0,17.984,18.0111,17.975,18.002,144400.0
2011-06-02 12:00:00,19.94,19.96,19.93,19.95,76000.0,18.002,18.0201,17.993,18.0111,76000.0
2011-06-02 12:05:00,19.95,19.95,19.94,19.94,114400.0,18.0111,18.0111,18.002,18.002,114400.0
2011-06-02 12:10:00,19.94,19.94,19.92,19.93,164400.0,18.002,18.002,17.984,17.993,164400.0
2011-06-02 12:15:00,19.93,19.95,19.93,19.94,137200.0,17.993,18.0111,17.993,18.002,137200.0
2011-06-02 12:20:00,19.95,19.97,19.95,19.95,171600.0,18.0111,18.0291,18.0111,18.0111,171600.0
2011-06-02 12:25:00,19.95,19.97,19.94,19.96,168800.0,18.0111,18.0291,18.002,18.0201,168800.0
2011-06-02 12:30:00,19.96,19.96,19.94,19.95,169600.0,18.0201,18.0201,18.002,18.0111,169600.0
2011-06-02 12:35:00,19.95,19.96,19.94,19.94,148800.0,18.0111,18.0201,18.002,18.002,148800.0
2011-06-02 12:40:00,19.94,19.97,19.94,19.96,187600.0,18.002,18.0291,18.002,18.0201,187600.0
2011-06-02 12:45:00,19.96,19.97,19.94,19.97,105200.0,18.0201,18.0291,18.002,18.0291,105200.0
2011-06-02 12:50:00,19.97,20.02,19.97,20.0,149600.0,18.0291,18.0743,18.0291,18.0562,149600.0
2011-06-02 12:55:00,20.0,20.03,19.99,20.03,182000.0,18.0562,18.0833,18.0472,18.0833,182000.0
2011-06-02 13:00:00,20.03,20.05,20.03,20.05,125600.0,18.0833,18.1014,18.0833,18.1014,125600.0
2011-06-02 13:05:00,20.05,20.08,20.04,20.05,259600.0,18.1014,18.1284,18.0923,18.1014,259600.0
2011-06-02 13:10:00,20.05,20.05,20.01,20.02,133200.0,18.1014,18.1014,18.0652,18.0743,133200.0
2011-06-02 13:15:00,20.02,20.04,20.0,20.01,112000.0,18.0743,18.0923,18.0562,18.0652,112000.0
2011-06-02 13:20:00,20.0,20.01,19.99,19.99,89600.0,18.0562,18.0652,18.0472,18.0472,89600.0
2011-06-02 13:25:00,19.99,20.04,19.98,20.01,142000.0,18.0472,18.0923,18.0382,18.0652,142000.0
2011-06-02 13:30:00,20.01,20.02,19.99,20.02,172000.0,18.0652,18.0743,18.0472,18.0743,172000.0
2011-06-02 13:35:00,20.02,20.03,20.01,20.02,102400.0,18.0743,18.0833,18.0652,18.0743,102400.0
2011-06-02 13:40:00,20.02,20.05,20.02,20.05,88000.0,18.0743,18.1014,18.0743,18.1014,88000.0
2011-06-02 13:45:00,20.05,20.07,20.04,20.04,127200.0,18.1014,18.1194,18.0923,18.0923,127200.0
2011-06-02 13:50:00,20.04,20.05,20.02,20.05,137600.0,18.0923,18.1014,18.0743,18.1014,137600.0
2011-06-02 13:55:00,20.05,20.07,20.05,20.06,198800.0,18.1014,18.1194,18.1014,18.1104,198800.0
2011-06-02 14:00:00,20.06,20.06,20.04,20.04,166000.0,18.1104,18.1104,18.0923,18.0923,166000.0
2011-06-02 14:05:00,20.04,20.04,20.01,20.02,173600.0,18.0923,18.0923,18.0652,18.0743,173600.0
2011-06-02 14:10:00,20.02,20.06,20.02,20.06,205200.0,18.0743,18.1104,18.0743,18.1104,205200.0
2011-06-02 14:15:00,20.06,20.06,20.0,20.01,232400.0,18.1104,18.1104,18.0562,18.0652,232400.0
2011-06-02 14:20:00,20.01,20.02,20.0,20.02,181200.0,18.0652,18.0743,18.0562,18.0743,181200.0
2011-06-02 14:25:00,20.01,20.05,20.01,20.04,126000.0,18.0652,18.1014,18.0652,18.0923,126000.0
2011-06-02 14:30:00,20.04,20.06,20.04,20.06,228800.0,18.0923,18.1104,18.0923,18.1104,228800.0
2011-06-02 14:35:00,20.06,20.06,20.05,20.05,171200.0,18.1104,18.1104,18.1014,18.1014,171200.0
2011-06-02 14:40:00,20.05,20.09,20.05,20.08,257600.0,18.1014,18.1375,18.1014,18.1284,257600.0
2011-06-02 14:45:00,20.08,20.12,20.08,20.12,157600.0,18.1284,18.1646,18.1284,18.1646,157600.0
2011-06-02 14:50:00,20.12,20.14,20.12,20.14,236000.0,18.1646,18.1826,18.1646,18.1826,236000.0
2011-06-02 14:55:00,20.14,20.14,20.12,20.13,140800.0,18.1826,18.1826,18.1646,18.1736,140800.0
2011-06-02 15:00:00,20.13,20.15,20.13,20.14,252400.0,18.1736,18.1916,18.1736,18.1826,252400.0
2011-06-02 15:05:00,20.14,20.15,20.12,20.12,170800.0,18.1826,18.1916,18.1646,18.1646,170800.0
2011-06-02 15:10:00,20.12,20.14,20.12,20.14,132400.0,18.1646,18.1826,18.1646,18.1826,132400.0
2011-06-02 15:15:00,20.14,20.15,20.13,20.14,241200.0,18.1826,18.1916,18.1736,18.1826,241200.0
2011-06-02 15:20:00,20.14,20.18,20.13,20.18,353600.0,18.1826,18.2187,18.1736,18.2187,353600.0
2011-06-02 15:25:00,20.18,20.18,20.16,20.17,218400.0,18.2187,18.2187,18.2007,18.2097,218400.0
2011-06-02 15:30:00,20.17,20.17,20.15,20.15,283600.0,18.2097,18.2097,18.1916,18.1916,283600.0
2011-06-02 15:35:00,20.15,20.17,20.15,20.17,343600.0,18.1916,18.2097,18.1916,18.2097,343600.0
2011-06-02 15:40:00,20.17,20.19,20.16,20.19,445600.0,18.2097,18.2277,18.2007,18.2277,445600.0
2011-06-02 15:45:00,20.19,20.21,20.19,20.19,809200.0,18.2277,18.2458,18.2277,18.2277,809200.0
2011-06-02 15:50:00,20.19,20.2,20.16,20.17,643600.0,18.2277,18.2368,18.2007,18.2097,643600.0
2011-06-02 15:55:00,20.16,20.2,20.16,20.18,1180800.0,18.2007,18.2368,18.2007,18.2187,1180800.0
2011-06-03 09:30:00,19.95,20.0,19.93,19.96,702400.0,18.0111,18.0562,17.993,18.0201,702400.0
2011-06-03 09:35:00,19.97,19.99,19.94,19.94,321600.0,18.0291,18.0472,18.002,18.002,321600.0
2011-06-03 09:40:00,19.95,19.98,19.89,19.92,236800.0,18.0111,18.0382,17.9569,17.984,236800.0
2011-06-03 09:45:00,19.92,19.93,19.9,19.93,266400.0,17.984,17.993,17.9659,17.993,266400.0
2011-06-03 09:50:00,19.93,19.93,19.88,19.88,265600.0,17.993,17.993,17.9479,17.9479,265600.0
2011-06-03 09:55:00,19.88,19.93,19.88,19.92,277200.0,17.9479,17.993,17.9479,17.984,277200.0
2011-06-03 10:00:00,19.93,20.09,19.93,20.08,650400.0,17.993,18.1375,17.993,18.1284,650400.0
2011-06-03 10:05:00,20.08,20.09,20.0,20.02,319600.0,18.1284,18.1375,18.0562,18.0743,319600.0
2011-06-03 10:10:00,20.01,20.03,19.93,19.93,382800.0,18.0652,18.0833,17.993,17.993,382800.0
2011-06-03 10:15:00,19.94,19.94,19.9,19.91,458400.0,18.002,18.002,17.9659,17.975,458400.0
2011-06-03 10:20:00,19.9,19.91,19.87,19.87,223600.0,17.9659,17.975,17.9388,17.9388,223600.0
2011-06-03 10:25:00,19.87,19.91,19.86,19.9,214000.0,17.9388,17.975,17.9298,17.9659,214000.0
2011-06-03 10:30:00,19.9,19.93,19.89,19.92,205600.0,17.9659,17.993,17.9569,17.984,205600.0
2011-06-03 10:35:00,19.92,19.95,19.91,19.95,273600.0,17.984,18.0111,17.975,18.0111,273600.0
2011-06-03 10:40:00,19.94,19.96,19.93,19.96,157600.0,18.002,18.0201,17.993,18.0201,157600.0
2011-06-03 10:45:00,19.96,19.96,19.93,19.93,126800.0,18.0201,18.0201,17.993,17.993,126800.0
2011-06-03 10:50:00,19.93,19.93,19.9,19.92,242000.0,17.993,17.993,17.9659,17.984,242000.0
2011-06-03 10:55:00,19.92,19.93,19.9,19.92,86800.0,17.984,17.993,17.9659,17.984,86800.0
2011-06-03 11:00:00,19.92,19.94,19.91,19.93,196400.0,17.984,18.002,17.975,17.993,196400.0
2011-06-03 11:05:00,19.93,19.93,19.91,19.92,134400.0,17.993,17.993,17.975,17.984,134400.0
2011-06-03 11:10:00,19.92,19.92,19.89,19.9,168400.0,17.984,17.984,17.9569,17.9659,168400.0
2011-06-03 11:15:00,19.9,19.9,19.85,19.85,177600.0,17.9659,17.9659,17.9208,17.9208,177600.0
2011-06-03 11:20:00,19.85,19.88,19.85,19.87,142400.0,17.9208,17.9479,17.9208,17.9388,142400.0
2011-06-03 11:25:00,19.87,19.87,19.85,19.86,109600.0,17.9388,17.9388,17.9208,17.9298,109600.0
2011-06-03 11:30:00,19.85,19.89,19.85,19.89,132400.0,17.9208,17.9569,17.9208,17.9569,132400.0
2011-06-03 11:35:00,19.88,19.89,19.84,19.85,161600.0,17.9479,17.9569,17.9118,17.9208,161600.0
2011-06-03 11:40:00,19.85,19.88,19.84,19.87,143600.0,17.9208,17.9479,17.9118,17.9388,143600.0
2011-06-03 11:45:00,19.87,19.88,19.85,19.85,201200.0,17.9388,17.9479,17.9208,17.9208,201200.0
2011-06-03 11:50:00,19.85,19.87,19.84,19.86,103600.0,17.9208,17.9388,17.9118,17.9298,103600.0
2011-06-03 11:55:00,19.86,19.9,19.86,19.88,161600.0,17.9298,17.9659,17.9298,17.9479,161600.0
2011-06-03 12:00:00,19.88,19.9,19.87,19.87,146400.0,17.9479,17.9659,17.9388,17.9388,146400.0
2011-06-03 12:05:00,19.87,19.88,19.85,19.86,102400.0,17.9388,17.9479,17.9208,17.9298,102400.0
2011-06-03 12:10:00,19.86,19.88,19.86,19.88,152800.0,17.9298,17.9479,17.9298,17.9479,152800.0
2011-06-03 12:15:00,19.87,19.89,19.87,19.89,102000.0,17.9388,17.9569,17.9388,17.9569,102000.0
2011-06-03 12:20:00,19.88,19.9,19.88,19.89,348400.0,17.9479,17.9659,17.9479,17.9569,348400.0
2011-06-03 12:25:00,19.89,19.89,19.88,19.89,152400.0,17.9569,17.9569,17.9479,17.9569,152400.0
2011-06-03 12:30:00,19.89,19.91,19.89,19.91,234800.0,17.9569,17.975,17.9569,17.975,234800.0
2011-06-03 12:35:00,19.91,19.92,19.9,19.92,176400.0,17.975,17.984,17.9659,17.984,176400.0
2011-06-03 12:40:00,19.92,19.93,19.92,19.93,108400.0,17.984,17.993,17.984,17.993,108400.0
2011-06-03 12:45:00,19.93,19.93,19.92,19.93,218400.0,17.993,17.993,17.984,17.993,218400.0
2011-06-03 12:50:00,19.93,19.96,19.93,19.95,173200.0,17.993,18.0201,17.993,18.0111,173200.0
2011-06-03 12:55:00,19.95,19.97,19.95,19.95,179200.0,18.0111,18.0291,18.0111,18.0111,179200.0
2011-06-03 13:00:00,19.95,19.95,19.94,19.94,118800.0,18.0111,18.0111,18.002,18.002,118800.0
2011-06-03 13:05:00,19.94,19.95,19.94,19.95,128400.0,18.002,18.0111,18.002,18.0111,128400.0
2011-06-03 13:10:00,19.94,19.95,19.93,19.93,190000.0,18.002,18.0111,17.993,17.993,190000.0
2011-06-03 13:15:00,19.93,19.94,19.93,19.93,137600.0,17.993,18.002,17.993,17.993,137600.0
2011-06-03 13:20:00,19.93,19.93,19.91,19.92,120800.0,17.993,17.993,17.975,17.984,120800.0
2011-06-03 13:25:00,19.92,19.92,19.91,19.91,71200.0,17.984,17.984,17.975,17.975,71200.0
2011-06-03 13:30:00,19.91,19.91,19.88,19.9,174000.0,17.975,17.975,17.9479,17.9659,174000.0
2011-06-03 13:35:00,19.9,19.9,19.88,19.89,120800.0,17.9659,17.9659,17.9479,17.9569,120800.0
2011-06-03 13:40:00,19.89,19.91,19.89,19.9,47200.0,17.9569,17.975,17.9569,17.9659,47200.0
2011-06-03 13:45:00,19.91,19.91,19.9,19.91,42000.0,17.975,17.975,17.9659,17.975,42000.0
2011-06-03 13:50:00,19.91,19.91,19.89,19.9,71200.0,17.975,17.975,17.9569,17.9659,71200.0
2011-06-03 13:55:00,19.89,19.89,19.86,19.87,109200.0,17.9569,17.9569,17.9298,17.9388,109200.0
2011-06-03 14:00:00,19.86,19.86,19.85,19.85,139600.0,17.9298,17.9298,17.9208,17.9208,139600.0
2011-06-03 14:05:00,19.85,19.86,19.83,19.83,130800.0,17.9208,17.9298,17.9027,17.9027,130800.0
2011-06-03 14:10:00,19.83,19.85,19.82,19.84,159600.0,17.9027,17.9208,17.8937,17.9118,159600.0
2011-06-03 14:15:00,19.84,19.84,19.82,19.83,130000.0,17.9118,17.9118,17.8937,17.9027,130000.0
2011-06-03 14:20:00,19.83,19.83,19.8,19.8,138800.0,17.9027,17.9027,17.8757,17.8757,138800.0
2011-06-03 14:25:00,19.8,19.81,19.78,19.78,353200.0,17.8757,17.8847,17.8576,17.8576,353200.0
2011-06-03 14:30:00,19.78,19.78,19.76,19.77,385200.0,17.8576,17.8576,17.8395,17.8486,385200.0
2011-06-03 14:35:00,19.77,19.78,19.77,19.77,95600.0,17.8486,17.8576,17.8486,17.8486,95600.0
2011-06-03 14:40:00,19.77,19.78,19.76,19.76,135200.0,17.8486,17.8576,17.8395,17.8395,135200.0
2011-06-03 14:45:00,19.77,19.79,19.77,19.79,204800.0,17.8486,17.8666,17.8486,17.8666,204800.0
2011-06-03 14:50:00,19.79,19.8,19.78,19.8,196400.0,17.8666,17.8757,17.8576,17.8757,196400.0
2011-06-03 14:55:00,19.8,19.81,19.79,19.79,183600.0,17.8757,17.8847,17.8666,17.8666,183600.0
2011-06-03 15:00:00,19.79,19.8,19.77,19.77,193200.0,17.8666,17.8757,17.8486,17.8486,193200.0
2011-06-03 15:05:00,19.77,19.77,19.75,19.75,131200.0,17.8486,17.8486,17.8305,17.8305,131200.0
2011-06-03 15:10:00,19.75,19.76,19.74,19.74,220400.0,17.8305,17.8395,17.8215,17.8215,220400.0
2011-06-03 15:15:00,19.74,19.78,19.74,19.77,216400.0,17.8215,17.8576,17.8215,17.8486,216400.0
2011-06-03 15:20:00,19.76,19.8,19.75,19.79,186000.0,17.8395,17.8757,17.8305,17.8666,186000.0
2011-06-03 15:25:00,19.79,19.79,19.78,19.79,132000.0,17.8666,17.8666,17.8576,17.8666,132000.0
2011-06-03 15:30:00,19.79,19.84,19.79,19.83,267200.0,17.8666,17.9118,17.8666,17.9027,267200.0
2011-06-03 15:35:00,19.83,19.86,19.83,19.86,296400.0,17.9027,17.9298,17.9027,17.9298,296400.0
2011-06-03 15:40:00,19.86,19.89,19.85,19.86,270000.0,17.9298,17.9569,17.9208,17.9298,270000.0
2011-06-03 15:45:00,19.86,19.86,19.82,19.82,447600.0,17.9298,17.9298,17.8937,17.8937,447600.0
2011-06-03 15:50:00,19.82,19.82,19.77,19.77,375600.0,17.8937,17.8937,17.8486,17.8486,375600.0
2011-06-03 15:55:00,19.77,19.8,19.77,19.79,464800.0,17.8486,17.8757,17.8486,17.8666,464800.0
2011-06-06 09:30:00,19.75,19.89,19.73,19.83,270400.0,17.8305,17.9569,17.8125,17.9027,270400.0
2011-06-06 09:35:00,19.82,19.86,19.71,19.75,348000.0,17.8937,17.9298,17.7944,17.8305,348000.0
2011-06-06 09:40:00,19.75,19.75,19.69,19.69,219600.0,17.8305,17.8305,17.7763,17.7763,219600.0
2011-06-06 09:45:00,19.69,19.69,19.57,19.58,461200.0,17.7763,17.7763,17.668,17.677,461200.0
2011-06-06 09:50:00,19.59,19.61,19.58,19.61,197600.0,17.6861,17.7041,17.677,17.7041,197600.0
2011-06-06 09:55:00,19.61,19.61,19.57,19.58,242000.0,17.7041,17.7041,17.668,17.677,242000.0
2011-06-06 10:00:00,19.58,19.59,19.55,19.55,276000.0,17.677,17.6861,17.6499,17.6499,276000.0
2011-06-06 10:05:00,19.55,19.58,19.54,19.57,167600.0,17.6499,17.677,17.6409,17.668,167600.0
2011-06-06 10:10:00,19.57,19.62,19.57,19.6,175600.0,17.668,17.7131,17.668,17.6951,175600.0
2011-06-06 10:15:00,19.6,19.61,19.58,19.61,192000.0,17.6951,17.7041,17.677,17.7041,192000.0
2011-06-06 10:20:00,19.6,19.61,19.58,19.59,210000.0,17.6951,17.7041,17.677,17.6861,210000.0
2011-06-06 10:25:00,19.59,19.66,19.59,19.66,144800.0,17.6861,17.7493,17.6861,17.7493,144800.0
2011-06-06 10:30:00,19.66,19.67,19.63,19.63,150000.0,17.7493,17.7583,17.7222,17.7222,150000.0
2011-06-06 10:35:00,19.63,19.65,19.63,19.63,98000.0,17.7222,17.7402,17.7222,17.7222,98000.0
2011-06-06 10:40:00,19.63,19.67,19.63,19.65,200800.0,17.7222,17.7583,17.7222,17.7402,200800.0
2011-06-06 10:45:00,19.65,19.65,19.63,19.65,100800.0,17.7402,17.7402,17.7222,17.7402,100800.0
2011-06-06 10:50:00,19.65,19.68,19.65,19.66,118800.0,17.7402,17.7673,17.7402,17.7493,118800.0
2011-06-06 10:55:00,19.66,19.67,19.66,19.66,199200.0,17.7493,17.7583,17.7493,17.7493,199200.0
2011-06-06 11:00:00,19.66,19.68,19.65,19.68,96400.0,17.7493,17.7673,17.7402,17.7673,96400.0
2011-06-06 11:05:00,19.68,19.71,19.68,19.71,90000.0,17.7673,17.7944,17.7673,17.7944,90000.0
2011-06-06 11:10:00,19.71,19.75,19.69,19.71,244800.0,17.7944,17.8305,17.7763,17.7944,244800.0
2011-06-06 11:15:00,19.71,19.72,19.67,19.69,187200.0,17.7944,17.8034,17.7583,17.7763,187200.0
2011-06-06 11:20:00,19.69,19.7,19.66,19.66,110800.0,17.7763,17.7854,17.7493,17.7493,110800.0
2011-06-06 11:25:00,19.66,19.67,19.64,19.64,121600.0,17.7493,17.7583,17.7312,17.7312,121600.0
2011-06-06 11:30:00,19.64,19.65,19.63,19.65,151200.0,17.7312,17.7402,17.7222,17.7402,151200.0
2011-06-06 11:35:00,19.65,19.66,19.63,19.64,148800.0,17.7402,17.7493,17.7222,17.7312,148800.0
2011-06-06 11:40:00,19.64,19.65,19.61,19.61,144400.0,17.7312,17.7402,17.7041,17.7041,144400.0
2011-06-06 11:45:00,19.62,19.62,19.6,19.6,123600.0,17.7131,17.7131,17.6951,17.6951,123600.0
2011-06-06 11:50:00,19.6,19.64,19.6,19.64,141600.0,17.6951,17.7312,17.6951,17.7312,141600.0
2011-06-06 11:55:00,19.64,19.65,19.63,19.64,188800.0,17.7312,17.7402,17.7222,17.7312,188800.0
2011-06-06 12:00:00,19.64,19.64,19.61,19.61,94400.0,17.7312,17.7312,17.7041,17.7041,94400.0
2011-06-06 12:05:00,19.61,19.62,19.61,19.62,91600.0,17.7041,17.7131,17.7041,17.7131,91600.0
2011-06-06 12:10:00,19.62,19.62,19.59,19.6,98400.0,17.7131,17.7131,17.6861,17.6951,98400.0
2011-06-06 12:15:00,19.61,19.63,19.61,19.62,58800.0,17.7041,17.7222,17.7041,17.7131,58800.0
2011-06-06 12:20:00,19.62,19.64,19.61,19.64,216800.0,17.7131,17.7312,17.7041,17.7312,216800.0
2011-06-06 12:25:00,19.64,19.66,19.64,19.65,190800.0,17.7312,17.7493,17.7312,17.7402,190800.0
2011-06-06 12:30:00,19.65,19.68,19.65,19.66,312800.0,17.7402,17.7673,17.7402,17.7493,312800.0
2011-06-06 12:35:00,19.66,19.67,19.66,19.67,131200.0,17.7493,17.7583,17.7493,17.7583,131200.0
2011-06-06 12:40:00,19.66,19.67,19.65,19.65,120400.0,17.7493,17.7583,17.7402,17.7402,120400.0
2011-06-06 12:45:00,19.65,19.65,19.61,19.62,154800.0,17.7402,17.7402,17.7041,17.7131,154800.0
2011-06-06 12:50:00,19.61,19.64,19.61,19.63,175200.0,17.7041,17.7312,17.7041,17.7222,175200.0
2011-06-06 12:55:00,19.63,19.65,19.62,19.65,110800.0,17.7222,17.7402,17.7131,17.7402,110800.0
2011-06-06 13:00:00,19.65,19.65,19.64,19.64,59200.0,17.7402,17.7402,17.7312,17.7312,59200.0
2011-06-06 13:05:00,19.65,19.65,19.64,19.65,102400.0,17.7402,17.7402,17.7312,17.7402,102400.0
2011-06-06 13:10:00,19.65,19.67,19.65,19.67,263200.0,17.7402,17.7583,17.7402,17.7583,263200.0
2011-06-06 13:15:00,19.67,19.69,19.67,19.69,125200.0,17.7583,17.7763,17.7583,17.7763,125200.0
2011-06-06 13:20:00,19.69,19.69,19.67,19.68,110000.0,17.7763,17.7763,17.7583,17.7673,110000.0
2011-06-06 13:25:00,19.68,19.7,19.67,19.67,109200.0,17.7673,17.7854,17.7583,17.7583,109200.0
2011-06-06 13:30:00,19.67,19.68,19.66,19.68,592800.0,17.7583,17.7673,17.7493,17.7673,592800.0
2011-06-06 13:35:00,19.68,19.68,19.67,19.67,88400.0,17.7673,17.7673,17.7583,17.7583,88400.0
2011-06-06 13:40:00,19.67,19.69,19.63,19.63,138800.0,17.7583,17.7763,17.7222,17.7222,138800.0
2011-06-06 13:45:00,19.64,19.64,19.59,19.63,173200.0,17.7312,17.7312,17.6861,17.7222,173200.0
2011-06-06 13:50:00,19.63,19.66,19.63,19.66,119200.0,17.7222,17.7493,17.7222,17.7493,119200.0
2011-06-06 13:55:00,19.66,19.66,19.64,19.66,90000.0,17.7493,17.7493,17.7312,17.7493,90000.0
2011-06-06 14:00:00,19.66,19.66,19.65,19.65,252000.0,17.7493,17.7493,17.7402,17.7402,252000.0
2011-06-06 14:05:00,19.65,19.66,19.64,19.66,112400.0,17.7402,17.7493,17.7312,17.7493,112400.0
2011-06-06 14:10:00,19.66,19.66,19.64,19.65,119200.0,17.7493,17.7493,17.7312,17.7402,119200.0
2011-06-06 14:15:00,19.65,19.65,19.64,19.64,387600.0,17.7402,17.7402,17.7312,17.7312,387600.0
2011-06-06 14:20:00,19.64,19.65,19.62,19.63,203600.0,17.7312,17.7402,17.7131,17.7222,203600.0
2011-06-06 14:25:00,19.63,19.63,19.61,19.63,74800.0,17.7222,17.7222,17.7041,17.7222,74800.0
2011-06-06 14:30:00,19.62,19.64,19.62,19.64,122000.0,17.7131,17.7312,17.7131,17.7312,122000.0
2011-06-06 14:35:00,19.64,19.65,19.63,19.63,119200.0,17.7312,17.7402,17.7222,17.7222,119200.0
2011-06-06 14:40:00,19.63,19.66,19.62,19.65,166800.0,17.7222,17.7493,17.7131,17.7402,166800.0
2011-06-06 14:45:00,19.65,19.65,19.62,19.64,189200.0,17.7402,17.7402,17.7131,17.7312,189200.0
2011-06-06 14:50:00,19.64,19.65,19.61,19.61,137200.0,17.7312,17.7402,17.7041,17.7041,137200.0
2011-06-06 14:55:00,19.61,19.63,19.59,19.63,134400.0,17.7041,17.7222,17.6861,17.7222,134400.0
2011-06-06 15:00:00,19.63,19.65,19.62,19.64,198000.0,17.7222,17.7402,17.7131,17.7312,198000.0
2011-06-06 15:05:00,19.64,19.64,19.62,19.62,216400.0,17.7312,17.7312,17.7131,17.7131,216400.0
2011-06-06 15:10:00,19.62,19.62,19.59,19.61,395600.0,17.7131,17.7131,17.6861,17.7041,395600.0
2011-06-06 15:15:00,19.61,19.62,19.59,19.61,177200.0,17.7041,17.7131,17.6861,17.7041,177200.0
2011-06-06 15:20:00,19.61,19.61,19.59,19.61,538000.0,17.7041,17.7041,17.6861,17.7041,538000.0
2011-06-06 15:25:00,19.61,19.62,19.57,19.58,316400.0,17.7041,17.7131,17.668,17.677,316400.0
2011-06-06 15:30:00,19.58,19.63,19.58,19.62,292000.0,17.677,17.7222,17.677,17.7131,292000.0
2011-06-06 15:35:00,19.63,19.63,19.61,19.62,339200.0,17.7222,17.7222,17.7041,17.7131,339200.0
2011-06-06 15:40:00,19.62,19.63,19.61,19.63,406000.0,17.7131,17.7222,17.7041,17.7222,406000.0
2011-06-06 15:45:00,19.62,19.63,19.59,19.6,578000.0,17.7131,17.7222,17.6861,17.6951,578000.0
2011-06-06 15:50:00,19.6,19.61,19.57,19.58,811600.0,17.6951,17.7041,17.668,17.677,811600.0
2011-06-06 15:55:00,19.58,19.58,19.55,19.56,999600.0,17.677,17.677,17.6499,17.659,999600.0
2011-06-07 09:30:00,19.7,19.75,19.63,19.69,634800.0,17.7854,17.8305,17.7222,17.7763,634800.0
2011-06-07 09:35:00,19.68,19.86,19.64,19.83,984000.0,17.7673,17.9298,17.7312,17.9027,984000.0
2011-06-07 09:40:00,19.83,19.85,19.79,19.81,522800.0,17.9027,17.9208,17.8666,17.8847,522800.0
2011-06-07 09:45:00,19.8,19.83,19.76,19.77,267600.0,17.8757,17.9027,17.8395,17.8486,267600.0
2011-06-07 09:50:00,19.77,19.79,19.74,19.76,282400.0,17.8486,17.8666,17.8215,17.8395,282400.0
2011-06-07 09:55:00,19.76,19.83,19.74,19.82,307200.0,17.8395,17.9027,17.8215,17.8937,307200.0
2011-06-07 10:00:00,19.82,19.9,19.81,19.9,436000.0,17.8937,17.9659,17.8847,17.9659,436000.0
2011-06-07 10:05:00,19.9,20.0,19.9,19.98,575600.0,17.9659,18.0562,17.9659,18.0382,575600.0
2011-06-07 10:10:00,19.98,20.0,19.89,19.97,556000.0,18.0382,18.0562,17.9569,18.0291,556000.0
2011-06-07 10:15:00,19.97,19.98,19.86,19.86,321600.0,18.0291,18.0382,17.9298,17.9298,321600.0
2011-06-07 10:20:00,19.86,19.94,19.83,19.94,579600.0,17.9298,18.002,17.9027,18.002,579600.0
2011-06-07 10:25:00,19.94,19.94,19.9,19.91,257200.0,18.002,18.002,17.9659,17.975,257200.0
2011-06-07 10:30:00,19.91,19.91,19.88,19.9,188400.0,17.975,17.975,17.9479,17.9659,188400.0
2011-06-07 10:35:00,19.9,19.91,19.88,19.91,218800.0,17.9659,17.975,17.9479,17.975,218800.0
2011-06-07 10:40:00,19.91,19.91,19.89,19.91,198400.0,17.975,17.975,17.9569,17.975,198400.0
2011-06-07 10:45:00,19.91,19.99,19.91,19.99,362000.0,17.975,18.0472,17.975,18.0472,362000.0
2011-06-07 10:50:00,19.99,19.99,19.96,19.98,274000.0,18.0472,18.0472,18.0201,18.0382,274000.0
2011-06-07 10:55:00,19.99,20.02,19.98,19.99,503200.0,18.0472,18.0743,18.0382,18.0472,503200.0
2011-06-07 11:00:00,19.99,20.0,19.93,19.94,246800.0,18.0472,18.0562,17.993,18.002,246800.0
2011-06-07 11:05:00,19.94,19.95,19.92,19.93,205600.0,18.002,18.0111,17.984,17.993,205600.0
2011-06-07 11:10:00,19.93,19.98,19.92,19.98,205200.0,17.993,18.0382,17.984,18.0382,205200.0
2011-06-07 11:15:00,19.98,19.99,19.96,19.99,168400.0,18.0382,18.0472,18.0201,18.0472,168400.0
2011-06-07 11:20:00,19.99,20.0,19.99,19.99,217200.0,18.0472,18.0562,18.0472,18.0472,217200.0
2011-06-07 11:25:00,19.99,20.0,19.95,19.95,225200.0,18.0472,18.0562,18.0111,18.0111,225200.0
2011-06-07 11:30:00,19.96,19.97,19.93,19.93,148800.0,18.0201,18.0291,17.993,17.993,148800.0
2011-06-07 11:35:00,19.93,19.93,19.91,19.91,156000.0,17.993,17.993,17.975,17.975,156000.0
2011-06-07 11:40:00,19.91,19.95,19.9,19.94,189200.0,17.975,18.0111,17.9659,18.002,189200.0
2011-06-07 11:45:00,19.93,19.97,19.93,19.95,103200.0,17.993,18.0291,17.993,18.0111,103200.0
2011-06-07 11:50:00,19.95,19.96,19.93,19.96,146800.0,18.0111,18.0201,17.993,18.0201,146800.0
2011-06-07 11:55:00,19.96,19.98,19.95,19.98,317600.0,18.0201,18.0382,18.0111,18.0382,317600.0
2011-06-07 12:00:00,19.98,19.98,19.97,19.98,157200.0,18.0382,18.0382,18.0291,18.0382,157200.0
2011-06-07 12:05:00,19.98,19.98,19.96,19.98,210400.0,18.0382,18.0382,18.0201,18.0382,210400.0
2011-06-07 12:10:00,19.98,19.99,19.97,19.99,129200.0,18.0382,18.0472,18.0291,18.0472,129200.0
2011-06-07 12:15:00,19.99,20.0,19.96,19.97,170000.0,18.0472,18.0562,18.0201,18.0291,170000.0
2011-06-07 12:20:00,19.97,19.97,19.93,19.95,116400.0,18.0291,18.0291,17.993,18.0111,116400.0
2011-06-07 12:25:00,19.95,19.97,19.93,19.94,172800.0,18.0111,18.0291,17.993,18.002,172800.0
2011-06-07 12:30:00,19.95,19.96,19.94,19.95,84800.0,18.0111,18.0201,18.002,18.0111,84800.0
2011-06-07 12:35:00,19.95,19.95,19.92,19.93,114000.0,18.0111,18.0111,17.984,17.993,114000.0
2011-06-07 12:40:00,19.93,19.93,19.89,19.91,91600.0,17.993,17.993,17.9569,17.975,91600.0
2011-06-07 12:45:00,19.91,19.93,19.9,19.91,176400.0,17.975,17.993,17.9659,17.975,176400.0
2011-06-07 12:50:00,19.91,19.93,19.9,19.93,106000.0,17.975,17.993,17.9659,17.993,106000.0
2011-06-07 12:55:00,19.93,19.94,19.91,19.93,76800.0,17.993,18.002,17.975,17.993,76800.0
2011-06-07 13:00:00,19.92,19.93,19.9,19.92,129200.0,17.984,17.993,17.9659,17.984,129200.0
2011-06-07 13:05:00,19.92,19.92,19.89,19.89,139600.0,17.984,17.984,17.9569,17.9569,139600.0
2011-06-07 13:10:00,19.9,19.93,19.9,19.93,189200.0,17.9659,17.993,17.9659,17.993,189200.0
2011-06-07 13:15:00,19.92,19.94,19.92,19.94,288400.0,17.984,18.002,17.984,18.002,288400.0
2011-06-07 13:20:00,19.94,19.94,19.92,19.93,184400.0,18.002,18.002,17.984,17.993,184400.0
2011-06-07 13:25:00,19.93,19.94,19.92,19.94,234400.0,17.993,18.002,17.984,18.002,234400.0
2011-06-07 13:30:00,19.93,19.95,19.92,19.94,160000.0,17.993,18.0111,17.984,18.002,160000.0
2011-06-07 13:35:00,19.94,19.96,19.93,19.93,153200.0,18.002,18.0201,17.993,17.993,153200.0
2011-06-07 13:40:00,19.93,19.95,19.93,19.95,310000.0,17.993,18.0111,17.993,18.0111,310000.0
2011-06-07 13:45:00,19.95,19.96,19.93,19.93,121600.0,18.0111,18.0201,17.993,17.993,121600.0
2011-06-07 13:50:00,19.93,19.96,19.93,19.95,117200.0,17.993,18.0201,17.993,18.0111,117200.0
2011-06-07 13:55:00,19.95,19.96,19.92,19.94,428400.0,18.0111,18.0201,17.984,18.002,428400.0
2011-06-07 14:00:00,19.94,19.95,19.91,19.92,438000.0,18.002,18.0111,17.975,17.984,438000.0
2011-06-07 14:05:00,19.92,19.94,19.91,19.93,110800.0,17.984,18.002,17.975,17.993,110800.0
2011-06-07 14:10:00,19.93,19.94,19.89,19.89,278000.0,17.993,18.002,17.9569,17.9569,278000.0
2011-06-07 14:15:00,19.89,19.89,19.88,19.89,445600.0,17.9569,17.9569,17.9479,17.9569,445600.0
2011-06-07 14:20:00,19.89,19.9,19.88,19.89,248400.0,17.9569,17.9659,17.9479,17.9569,248400.0
2011-06-07 14:25:00,19.89,19.89,19.89,19.89,149600.0,17.9569,17.9569,17.9569,17.9569,149600.0
2011-06-07 14:30:00,19.89,19.89,19.86,19.86,431600.0,17.9569,17.9569,17.9298,17.9298,431600.0
2011-06-07 14:35:00,19.86,19.88,19.86,19.86,219200.0,17.9298,17.9479,17.9298,17.9298,219200.0
2011-06-07 14:40:00,19.86,19.9,19.86,19.89,191600.0,17.9298,17.9659,17.9298,17.9569,191600.0
2011-06-07 14:45:00,19.89,19.89,19.86,19.89,422000.0,17.9569,17.9569,17.9298,17.9569,422000.0
2011-06-07 14:50:00,19.89,19.89,19.87,19.88,161200.0,17.9569,17.9569,17.9388,17.9479,161200.0
2011-06-07 14:55:00,19.87,19.88,19.87,19.87,330400.0,17.9388,17.9479,17.9388,17.9388,330400.0
2011-06-07 15:00:00,19.88,19.9,19.87,19.9,311600.0,17.9479,17.9659,17.9388,17.9659,311600.0
2011-06-07 15:05:00,19.9,19.91,19.86,19.86,361200.0,17.9659,17.975,17.9298,17.9298,361200.0
2011-06-07 15:10:00,19.86,19.91,19.86,19.91,787600.0,17.9298,17.975,17.9298,17.975,787600.0
2011-06-07 15:15:00,19.91,19.93,19.91,19.93,548400.0,17.975,17.993,17.975,17.993,548400.0
2011-06-07 15:20:00,19.93,19.95,19.92,19.94,650800.0,17.993,18.0111,17.984,18.002,650800.0
2011-06-07 15:25:00,19.94,19.97,19.93,19.97,348000.0,18.002,18.0291,17.993,18.0291,348000.0
2011-06-07 15:30:00,19.97,20.0,19.97,19.98,1038800.0,18.0291,18.0562,18.0291,18.0382,1038800.0
2011-06-07 15:35:00,19.98,20.0,19.98,19.99,619600.0,18.0382,18.0562,18.0382,18.0472,619600.0
2011-06-07 15:40:00,19.99,20.03,19.99,20.0,973200.0,18.0472,18.0833,18.0472,18.0562,973200.0
2011-06-07 15:45:00,20.0,20.03,19.98,19.99,701200.0,18.0562,18.0833,18.0382,18.0472,701200.0
2011-06-07 15:50:00,19.99,20.02,19.96,20.02,731200.0,18.0472,18.0743,18.0201,18.0743,731200.0
2011-06-07 15:55:00,20.02,20.02,19.94,19.95,1207600.0,18.0743,18.0743,18.002,18.0111,1207600.0
2011-06-08 09:30:00,19.67,19.67,19.5,19.5,1669600.0,17.7583,17.7583,17.6048,17.6048,1669600.0
2011-06-08 09:35:00,19.5,19.51,19.28,19.28,1811600.0,17.6048,17.6138,17.4062,17.4062,1811600.0
2011-06-08 09:40:00,19.28,19.47,19.28,19.45,1007200.0,17.4062,17.5777,17.4062,17.5597,1007200.0
2011-06-08 09:45:00,19.45,19.46,19.4,19.41,607200.0,17.5597,17.5687,17.5145,17.5236,607200.0
2011-06-08 09:50:00,19.4,19.46,19.4,19.41,485200.0,17.5145,17.5687,17.5145,17.5236,485200.0
2011-06-08 09:55:00,19.41,19.44,19.34,19.34,648800.0,17.5236,17.5506,17.4604,17.4604,648800.0
2011-06-08 10:00:00,19.34,19.38,19.29,19.29,528400.0,17.4604,17.4965,17.4152,17.4152,528400.0
2011-06-08 10:05:00,19.29,19.3,19.25,19.26,664000.0,17.4152,17.4242,17.3791,17.3881,664000.0
2011-06-08 10:10:00,19.26,19.28,19.22,19.25,1006000.0,17.3881,17.4062,17.352,17.3791,1006000.0
2011-06-08 10:15:00,19.25,19.31,19.24,19.29,572000.0,17.3791,17.4333,17.3701,17.4152,572000.0
2011-06-08 10:20:00,19.29,19.3,19.26,19.27,569200.0,17.4152,17.4242,17.3881,17.3972,569200.0
2011-06-08 10:25:00,19.28,19.29,19.25,19.28,424400.0,17.4062,17.4152,17.3791,17.4062,424400.0
2011-06-08 10:30:00,19.28,19.28,19.23,19.26,476800.0,17.4062,17.4062,17.361,17.3881,476800.0
2011-06-08 10:35:00,19.26,19.28,19.25,19.26,190800.0,17.3881,17.4062,17.3791,17.3881,190800.0
2011-06-08 10:40:00,19.26,19.31,19.26,19.31,310800.0,17.3881,17.4333,17.3881,17.4333,310800.0
2011-06-08 10:45:00,19.31,19.38,19.31,19.36,372400.0,17.4333,17.4965,17.4333,17.4784,372400.0
2011-06-08 10:50:00,19.36,19.42,19.35,19.41,571600.0,17.4784,17.5326,17.4694,17.5236,571600.0
2011-06-08 10:55:00,19.41,19.55,19.41,19.54,981600.0,17.5236,17.6499,17.5236,17.6409,981600.0
2011-06-08 11:00:00,19.55,19.56,19.43,19.49,1080400.0,17.6499,17.659,17.5416,17.5958,1080400.0
2011-06-08 11:05:00,19.49,19.53,19.46,19.5,446000.0,17.5958,17.6319,17.5687,17.6048,446000.0
2011-06-08 11:10:00,19.5,19.51,19.43,19.45,455600.0,17.6048,17.6138,17.5416,17.5597,455600.0
2011-06-08 11:15:00,19.45,19.45,19.37,19.38,315200.0,17.5597,17.5597,17.4874,17.4965,315200.0
2011-06-08 11:20:00,19.38,19.38,19.34,19.35,240800.0,17.4965,17.4965,17.4604,17.4694,240800.0
2011-06-08 11:25:00,19.35,19.36,19.3,19.31,252400.0,17.4694,17.4784,17.4242,17.4333,252400.0
2011-06-08 11:30:00,19.31,19.35,19.3,19.32,263200.0,17.4333,17.4694,17.4242,17.4423,263200.0
2011-06-08 11:35:00,19.33,19.4,19.32,19.37,430000.0,17.4513,17.5145,17.4423,17.4874,430000.0
2011-06-08 11:40:00,19.37,19.4,19.35,19.38,160400.0,17.4874,17.5145,17.4694,17.4965,160400.0
2011-06-08 11:45:00,19.38,19.41,19.38,19.39,114800.0,17.4965,17.5236,17.4965,17.5055,114800.0
2011-06-08 11:50:00,19.39,19.43,19.36,19.42,334800.0,17.5055,17.5416,17.4784,17.5326,334800.0
2011-06-08 11:55:00,19.43,19.43,19.39,19.42,222000.0,17.5416,17.5416,17.5055,17.5326,222000.0
2011-06-08 12:00:00,19.43,19.46,19.41,19.46,176400.0,17.5416,17.5687,17.5236,17.5687,176400.0
2011-06-08 12:05:00,19.45,19.47,19.43,19.46,153200.0,17.5597,17.5777,17.5416,17.5687,153200.0
2011-06-08 12:10:00,19.46,19.5,19.46,19.46,156000.0,17.5687,17.6048,17.5687,17.5687,156000.0
2011-06-08 12:15:00,19.46,19.53,19.45,19.53,490800.0,17.5687,17.6319,17.5597,17.6319,490800.0
2011-06-08 12:20:00,19.52,19.56,19.5,19.5,321600.0,17.6229,17.659,17.6048,17.6048,321600.0
2011-06-08 12:25:00,19.5,19.53,19.46,19.49,167600.0,17.6048,17.6319,17.5687,17.5958,167600.0
2011-06-08 12:30:00,19.49,19.5,19.48,19.49,128400.0,17.5958,17.6048,17.5868,17.5958,128400.0
2011-06-08 12:35:00,19.49,19.5,19.46,19.47,149200.0,17.5958,17.6048,17.5687,17.5777,149200.0
2011-06-08 12:40:00,19.47,19.47,19.43,19.45,162800.0,17.5777,17.5777,17.5416,17.5597,162800.0
2011-06-08 12:45:00,19.46,19.47,19.41,19.44,327600.0,17.5687,17.5777,17.5236,17.5506,327600.0
2011-06-08 12:50:00,19.44,19.44,19.39,19.39,400000.0,17.5506,17.5506,17.5055,17.5055,400000.0
2011-06-08 12:55:00,19.39,19.46,19.39,19.46,247200.0,17.5055,17.5687,17.5055,17.5687,247200.0
2011-06-08 13:00:00,19.46,19.48,19.43,19.44,216000.0,17.5687,17.5868,17.5416,17.5506,216000.0
2011-06-08 13:05:00,19.44,19.46,19.42,19.42,95200.0,17.5506,17.5687,17.5326,17.5326,95200.0
2011-06-08 13:10:00,19.42,19.43,19.39,19.4,178400.0,17.5326,17.5416,17.5055,17.5145,178400.0
2011-06-08 13:15:00,19.4,19.42,19.39,19.41,192000.0,17.5145,17.5326,17.5055,17.5236,192000.0
2011-06-08 13:20:00,19.41,19.42,19.38,19.38,227600.0,17.5236,17.5326,17.4965,17.4965,227600.0
2011-06-08 13:25:00,19.38,19.4,19.37,19.4,119600.0,17.4965,17.5145,17.4874,17.5145,119600.0
2011-06-08 13:30:00,19.4,19.4,19.36,19.36,286000.0,17.5145,17.5145,17.4784,17.4784,286000.0
2011-06-08 13:35:00,19.37,19.37,19.34,19.36,354800.0,17.4874,17.4874,17.4604,17.4784,354800.0
2011-06-08 13:40:00,19.36,19.43,19.35,19.42,328400.0,17.4784,17.5416,17.4694,17.5326,328400.0
2011-06-08 13:45:00,19.43,19.45,19.42,19.44,506000.0,17.5416,17.5597,17.5326,17.5506,506000.0
2011-06-08 13:50:00,19.44,19.47,19.41,19.42,417600.0,17.5506,17.5777,17.5236,17.5326,417600.0
2011-06-08 13:55:00,19.42,19.43,19.38,19.43,336000.0,17.5326,17.5416,17.4965,17.5416,336000.0
2011-06-08 14:00:00,19.42,19.46,19.39,19.39,399600.0,17.5326,17.5687,17.5055,17.5055,399600.0
2011-06-08 14:05:00,19.39,19.43,19.35,19.35,606000.0,17.5055,17.5416,17.4694,17.4694,606000.0
2011-06-08 14:10:00,19.36,19.5,19.08,19.42,5349600.0,17.4784,17.6048,17.2256,17.5326,5349600.0
2011-06-08 14:15:00,19.42,19.55,19.34,19.36,2252800.0,17.5326,17.6499,17.4604,17.4784,2252800.0
2011-06-08 14:20:00,19.36,19.36,18.82,18.92,6892400.0,17.4784,17.4784,16.9909,17.0812,6892400.0
2011-06-08 14:25:00,18.93,18.95,18.59,18.84,6051200.0,17.0902,17.1083,16.7833,17.009,6051200.0
2011-06-08 14:30:00,18.84,18.97,18.68,18.91,4391600.0,17.009,17.1263,16.8645,17.0721,4391600.0
2011-06-08 14:35:00,18.91,19.25,18.9,19.12,4154000.0,17.0721,17.3791,17.0631,17.2617,4154000.0
2011-06-08 14:40:00,19.12,19.16,19.04,19.05,2425200.0,17.2617,17.2979,17.1895,17.1985,2425200.0
2011-06-08 14:45:00,19.06,19.12,18.97,19.09,1713200.0,17.2076,17.2617,17.1263,17.2347,1713200.0
2011-06-08 14:50:00,19.09,19.19,19.07,19.18,1070800.0,17.2347,17.3249,17.2166,17.3159,1070800.0
2011-06-08 14:55:00,19.18,19.3,19.18,19.25,1248800.0,17.3159,17.4242,17.3159,17.3791,1248800.0
2011-06-08 15:00:00,19.25,19.3,19.16,19.18,1289200.0,17.3791,17.4242,17.2979,17.3159,1289200.0
2011-06-08 15:05:00,19.19,19.25,19.18,19.23,755200.0,17.3249,17.3791,17.3159,17.361,755200.0
2011-06-08 15:10:00,19.24,19.43,19.23,19.39,1697200.0,17.3701,17.5416,17.361,17.5055,1697200.0
2011-06-08 15:15:00,19.38,19.39,19.25,19.26,958800.0,17.4965,17.5055,17.3791,17.3881,958800.0
2011-06-08 15:20:00,19.26,19.27,19.21,19.25,1101600.0,17.3881,17.3972,17.343,17.3791,1101600.0
2011-06-08 15:25:00,19.25,19.25,19.23,19.24,1729200.0,17.3791,17.3791,17.361,17.3701,1729200.0
2011-06-08 15:30:00,19.24,19.26,19.23,19.23,1306000.0,17.3701,17.3881,17.361,17.361,1306000.0
2011-06-08 15:35:00,19.23,19.24,19.21,19.21,2404400.0,17.361,17.3701,17.343,17.343,2404400.0
2011-06-08 15:40:00,19.21,19.23,19.18,19.2,1546800.0,17.343,17.361,17.3159,17.334,1546800.0
2011-06-08 15:45:00,19.2,19.23,19.17,19.22,2072400.0,17.334,17.361,17.3069,17.352,2072400.0
2011-06-08 15:50:00,19.21,19.25,19.21,19.24,1046400.0,17.343,17.3791,17.343,17.3701,1046400.0
2011-06-08 15:55:00,19.24,19.24,19.18,19.19,1955200.0,17.3701,17.3701,17.3159,17.3249,1955200.0
2011-06-09 09:30:00,19.07,19.14,19.0,19.07,1167600.0,17.2166,17.2798,17.1534,17.2166,1167600.0
2011-06-09 09:35:00,19.07,19.08,19.0,19.05,774000.0,17.2166,17.2256,17.1534,17.1985,774000.0
2011-06-09 09:40:00,19.05,19.18,19.05,19.08,552800.0,17.1985,17.3159,17.1985,17.2256,552800.0
2011-06-09 09:45:00,19.09,19.13,19.07,19.13,650000.0,17.2347,17.2708,17.2166,17.2708,650000.0
2011-06-09 09:50:00,19.12,19.13,19.1,19.11,335600.0,17.2617,17.2708,17.2437,17.2527,335600.0
2011-06-09 09:55:00,19.12,19.13,19.09,19.11,591600.0,17.2617,17.2708,17.2347,17.2527,591600.0
2011-06-09 10:00:00,19.11,19.17,19.11,19.16,1116400.0,17.2527,17.3069,17.2527,17.2979,1116400.0
2011-06-09 10:05:00,19.16,19.18,19.15,19.15,335600.0,17.2979,17.3159,17.2888,17.2888,335600.0
2011-06-09 10:10:00,19.15,19.15,19.13,19.15,356800.0,17.2888,17.2888,17.2708,17.2888,356800.0
2011-06-09 10:15:00,19.15,19.15,19.05,19.07,548400.0,17.2888,17.2888,17.1985,17.2166,548400.0
2011-06-09 10:20:00,19.07,19.12,19.06,19.11,449200.0,17.2166,17.2617,17.2076,17.2527,449200.0
2011-06-09 10:25:00,19.11,19.14,19.06,19.06,548800.0,17.2527,17.2798,17.2076,17.2076,548800.0
2011-06-09 10:30:00,19.06,19.13,19.06,19.13,410800.0,17.2076,17.2708,17.2076,17.2708,410800.0
2011-06-09 10:35:00,19.13,19.13,19.07,19.08,419200.0,17.2708,17.2708,17.2166,17.2256,419200.0
2011-06-09 10:40:00,19.08,19.11,19.08,19.09,303200.0,17.2256,17.2527,17.2256,17.2347,303200.0
2011-06-09 10:45:00,19.08,19.09,19.03,19.06,767600.0,17.2256,17.2347,17.1805,17.2076,767600.0
2011-06-09 10:50:00,19.06,19.07,19.05,19.06,446800.0,17.2076,17.2166,17.1985,17.2076,446800.0
2011-06-09 10:55:00,19.06,19.11,19.06,19.08,374000.0,17.2076,17.2527,17.2076,17.2256,374000.0
2011-06-09 11:00:00,19.09,19.1,19.07,19.08,320400.0,17.2347,17.2437,17.2166,17.2256,320400.0
2011-06-09 11:05:00,19.08,19.09,19.05,19.06,402800.0,17.2256,17.2347,17.1985,17.2076,402800.0
2011-06-09 11:10:00,19.06,19.07,19.05,19.05,316400.0,17.2076,17.2166,17.1985,17.1985,316400.0
2011-06-09 11:15:00,19.05,19.06,19.03,19.05,410400.0,17.1985,17.2076,17.1805,17.1985,410400.0
2011-06-09 11:20:00,19.05,19.06,19.03,19.03,360000.0,17.1985,17.2076,17.1805,17.1805,360000.0
2011-06-09 11:25:00,19.03,19.05,19.01,19.05,403200.0,17.1805,17.1985,17.1624,17.1985,403200.0
2011-06-09 11:30:00,19.04,19.05,19.03,19.03,268000.0,17.1895,17.1985,17.1805,17.1805,268000.0
2011-06-09 11:35:00,19.03,19.04,19.0,19.0,584000.0,17.1805,17.1895,17.1534,17.1534,584000.0
2011-06-09 11:40:00,19.0,19.0,19.0,19.0,334800.0,17.1534,17.1534,17.1534,17.1534,334800.0
2011-06-09 11:45:00,19.0,19.05,18.97,19.04,693200.0,17.1534,17.1985,17.1263,17.1895,693200.0
2011-06-09 11:50:00,19.04,19.11,19.04,19.09,690400.0,17.1895,17.2527,17.1895,17.2347,690400.0
2011-06-09 11:55:00,19.09,19.1,19.07,19.08,218000.0,17.2347,17.2437,17.2166,17.2256,218000.0
2011-06-09 12:00:00,19.08,19.14,19.08,19.14,521200.0,17.2256,17.2798,17.2256,17.2798,521200.0
2011-06-09 12:05:00,19.14,19.14,19.11,19.14,426400.0,17.2798,17.2798,17.2527,17.2798,426400.0
2011-06-09 12:10:00,19.13,19.14,19.11,19.12,225200.0,17.2708,17.2798,17.2527,17.2617,225200.0
2011-06-09 12:15:00,19.12,19.12,19.1,19.11,120400.0,17.2617,17.2617,17.2437,17.2527,120400.0
2011-06-09 12:20:00,19.11,19.11,19.1,19.11,101200.0,17.2527,17.2527,17.2437,17.2527,101200.0
2011-06-09 12:25:00,19.11,19.13,19.11,19.13,85200.0,17.2527,17.2708,17.2527,17.2708,85200.0
2011-06-09 12:30:00,19.13,19.14,19.12,19.13,125600.0,17.2708,17.2798,17.2617,17.2708,125600.0
2011-06-09 12:35:00,19.13,19.13,19.12,19.12,100400.0,17.2708,17.2708,17.2617,17.2617,100400.0
2011-06-09 12:40:00,19.12,19.13,19.12,19.13,126400.0,17.2617,17.2708,17.2617,17.2708,126400.0
2011-06-09 12:45:00,19.13,19.14,19.13,19.13,219200.0,17.2708,17.2798,17.2708,17.2708,219200.0
2011-06-09 12:50:00,19.13,19.14,19.13,19.13,131600.0,17.2708,17.2798,17.2708,17.2708,131600.0
2011-06-09 12:55:00,19.13,19.13,19.1,19.11,392400.0,17.2708,17.2708,17.2437,17.2527,392400.0
2011-06-09 13:00:00,19.12,19.13,19.1,19.11,127600.0,17.2617,17.2708,17.2437,17.2527,127600.0
2011-06-09 13:05:00,19.11,19.12,19.11,19.11,84800.0,17.2527,17.2617,17.2527,17.2527,84800.0
2011-06-09 13:10:00,19.11,19.12,19.09,19.1,179600.0,17.2527,17.2617,17.2347,17.2437,179600.0
2011-06-09 13:15:00,19.1,19.11,19.09,19.1,85600.0,17.2437,17.2527,17.2347,17.2437,85600.0
2011-06-09 13:20:00,19.1,19.1,19.09,19.09,85600.0,17.2437,17.2437,17.2347,17.2347,85600.0
2011-06-09 13:25:00,19.09,19.09,19.07,19.08,185200.0,17.2347,17.2347,17.2166,17.2256,185200.0
2011-06-09 13:30:00,19.09,19.11,19.09,19.09,96800.0,17.2347,17.2527,17.2347,17.2347,96800.0
2011-06-09 13:35:00,19.09,19.09,19.07,19.09,128400.0,17.2347,17.2347,17.2166,17.2347,128400.0
2011-06-09 13:40:00,19.09,19.1,19.08,19.09,114000.0,17.2347,17.2437,17.2256,17.2347,114000.0
2011-06-09 13:45:00,19.09,19.1,19.08,19.1,96800.0,17.2347,17.2437,17.2256,17.2437,96800.0
2011-06-09 13:50:00,19.1,19.12,19.1,19.1,200400.0,17.2437,17.2617,17.2437,17.2437,200400.0
2011-06-09 13:55:00,19.1,19.11,19.1,19.1,82800.0,17.2437,17.2527,17.2437,17.2437,82800.0
2011-06-09 14:00:00,19.1,19.12,19.1,19.11,170400.0,17.2437,17.2617,17.2437,17.2527,170400.0
2011-06-09 14:05:00,19.11,19.11,19.1,19.11,188400.0,17.2527,17.2527,17.2437,17.2527,188400.0
2011-06-09 14:10:00,19.11,19.13,19.11,19.12,262400.0,17.2527,17.2708,17.2527,17.2617,262400.0
2011-06-09 14:15:00,19.12,19.13,19.12,19.13,210000.0,17.2617,17.2708,17.2617,17.2708,210000.0
2011-06-09 14:20:00,19.13,19.13,19.12,19.13,223600.0,17.2708,17.2708,17.2617,17.2708,223600.0
2011-06-09 14:25:00,19.13,19.14,19.13,19.13,383600.0,17.2708,17.2798,17.2708,17.2708,383600.0
2011-06-09 14:30:00,19.13,19.13,19.12,19.12,210400.0,17.2708,17.2708,17.2617,17.2617,210400.0
2011-06-09 14:35:00,19.12,19.13,19.11,19.12,878400.0,17.2617,17.2708,17.2527,17.2617,878400.0
2011-06-09 14:40:00,19.13,19.13,19.13,19.13,271200.0,17.2708,17.2708,17.2708,17.2708,271200.0
2011-06-09 14:45:00,19.13,19.14,19.13,19.13,366000.0,17.2708,17.2798,17.2708,17.2708,366000.0
2011-06-09 14:50:00,19.13,19.15,19.13,19.14,890400.0,17.2708,17.2888,17.2708,17.2798,890400.0
2011-06-09 14:55:00,19.14,19.15,19.14,19.15,145600.0,17.2798,17.2888,17.2798,17.2888,145600.0
2011-06-09 15:00:00,19.14,19.15,19.14,19.15,314800.0,17.2798,17.2888,17.2798,17.2888,314800.0
2011-06-09 15:05:00,19.15,19.15,19.14,19.15,244400.0,17.2888,17.2888,17.2798,17.2888,244400.0
2011-06-09 15:10:00,19.15,19.15,19.14,19.14,318000.0,17.2888,17.2888,17.2798,17.2798,318000.0
2011-06-09 15:15:00,19.15,19.15,19.14,19.14,247200.0,17.2888,17.2888,17.2798,17.2798,247200.0
2011-06-09 15:20:00,19.14,19.14,19.14,19.14,366400.0,17.2798,17.2798,17.2798,17.2798,366400.0
2011-06-09 15:25:00,19.14,19.14,19.14,19.14,440400.0,17.2798,17.2798,17.2798,17.2798,440400.0
2011-06-09 15:30:00,19.14,19.14,19.13,19.13,469600.0,17.2798,17.2798,17.2708,17.2708,469600.0
2011-06-09 15:35:00,19.13,19.15,19.13,19.14,437200.0,17.2708,17.2888,17.2708,17.2798,437200.0
2011-06-09 15:40:00,19.15,19.15,19.14,19.14,630000.0,17.2888,17.2888,17.2798,17.2798,630000.0
2011-06-09 15:45:00,19.14,19.14,19.13,19.13,558000.0,17.2798,17.2798,17.2708,17.2708,558000.0
2011-06-09 15:50:00,19.13,19.14,19.09,19.11,625600.0,17.2708,17.2798,17.2347,17.2527,625600.0
2011-06-09 15:55:00,19.11,19.13,19.1,19.11,1379200.0,17.2527,17.2708,17.2437,17.2527,1379200.0
2011-06-10 09:30:00,19.05,19.08,18.95,18.97,487200.0,17.1985,17.2256,17.1083,17.1263,487200.0
2011-06-10 09:35:00,18.97,18.99,18.92,18.92,394000.0,17.1263,17.1444,17.0812,17.0812,394000.0
2011-06-10 09:40:00,18.92,18.96,18.9,18.92,460000.0,17.0812,17.1173,17.0631,17.0812,460000.0
2011-06-10 09:45:00,18.92,18.96,18.92,18.93,300000.0,17.0812,17.1173,17.0812,17.0902,300000.0
2011-06-10 09:50:00,18.93,18.94,18.9,18.93,397600.0,17.0902,17.0992,17.0631,17.0902,397600.0
2011-06-10 09:55:00,18.93,18.95,18.9,18.94,291600.0,17.0902,17.1083,17.0631,17.0992,291600.0
2011-06-10 10:00:00,18.94,18.95,18.88,18.89,370400.0,17.0992,17.1083,17.0451,17.0541,370400.0
2011-06-10 10:05:00,18.89,18.93,18.88,18.89,463600.0,17.0541,17.0902,17.0451,17.0541,463600.0
2011-06-10 10:10:00,18.89,18.9,18.86,18.86,452400.0,17.0541,17.0631,17.027,17.027,452400.0
2011-06-10 10:15:00,18.86,18.89,18.86,18.87,256800.0,17.027,17.0541,17.027,17.036,256800.0
2011-06-10 10:20:00,18.87,18.88,18.81,18.82,472800.0,17.036,17.0451,16.9819,16.9909,472800.0
2011-06-10 10:25:00,18.82,18.86,18.81,18.85,402000.0,16.9909,17.027,16.9819,17.018,402000.0
2011-06-10 10:30:00,18.84,18.88,18.84,18.88,388400.0,17.009,17.0451,17.009,17.0451,388400.0
2011-06-10 10:35:00,18.88,18.93,18.87,18.91,220000.0,17.0451,17.0902,17.036,17.0721,220000.0
2011-06-10 10:40:00,18.9,18.96,18.89,18.95,352400.0,17.0631,17.1173,17.0541,17.1083,352400.0
2011-06-10 10:45:00,18.94,18.95,18.89,18.9,493600.0,17.0992,17.1083,17.0541,17.0631,493600.0
2011-06-10 10:50:00,18.9,18.9,18.86,18.87,344000.0,17.0631,17.0631,17.027,17.036,344000.0
2011-06-10 10:55:00,18.88,18.89,18.83,18.89,296400.0,17.0451,17.0541,16.9999,17.0541,296400.0
2011-06-10 11:00:00,18.89,18.9,18.84,18.84,147600.0,17.0541,17.0631,17.009,17.009,147600.0
2011-06-10 11:05:00,18.84,18.84,18.81,18.81,445200.0,17.009,17.009,16.9819,16.9819,445200.0
2011-06-10 11:10:00,18.81,18.82,18.78,18.78,294000.0,16.9819,16.9909,16.9548,16.9548,294000.0
2011-06-10 11:15:00,18.79,18.79,18.76,18.77,328800.0,16.9638,16.9638,16.9367,16.9458,328800.0
2011-06-10 11:20:00,18.76,18.81,18.76,18.8,352800.0,16.9367,16.9819,16.9367,16.9728,352800.0
2011-06-10 11:25:00,18.8,18.81,18.79,18.79,166800.0,16.9728,16.9819,16.9638,16.9638,166800.0
2011-06-10 11:30:00,18.79,18.8,18.77,18.77,292800.0,16.9638,16.9728,16.9458,16.9458,292800.0
2011-06-10 11:35:00,18.77,18.81,18.75,18.75,484800.0,16.9458,16.9819,16.9277,16.9277,484800.0
2011-06-10 11:40:00,18.75,18.78,18.75,18.78,167200.0,16.9277,16.9548,16.9277,16.9548,167200.0
2011-06-10 11:45:00,18.78,18.78,18.75,18.76,148800.0,16.9548,16.9548,16.9277,16.9367,148800.0
2011-06-10 11:50:00,18.76,18.77,18.74,18.75,348000.0,16.9367,16.9458,16.9187,16.9277,348000.0
2011-06-10 11:55:00,18.75,18.75,18.72,18.74,350800.0,16.9277,16.9277,16.9006,16.9187,350800.0
2011-06-10 12:00:00,18.74,18.8,18.74,18.79,464800.0,16.9187,16.9728,16.9187,16.9638,464800.0
2011-06-10 12:05:00,18.79,18.83,18.78,18.83,154800.0,16.9638,16.9999,16.9548,16.9999,154800.0
2011-06-10 12:10:00,18.83,18.83,18.76,18.78,308800.0,16.9999,16.9999,16.9367,16.9548,308800.0
2011-06-10 12:15:00,18.78,18.8,18.77,18.79,111600.0,16.9548,16.9728,16.9458,16.9638,111600.0
2011-06-10 12:20:00,18.79,18.79,18.76,18.77,206000.0,16.9638,16.9638,16.9367,16.9458,206000.0
2011-06-10 12:25:00,18.77,18.77,18.75,18.77,148400.0,16.9458,16.9458,16.9277,16.9458,148400.0
2011-06-10 12:30:00,18.77,18.83,18.77,18.82,324800.0,16.9458,16.9999,16.9458,16.9909,324800.0
2011-06-10 12:35:00,18.82,18.84,18.81,18.83,204800.0,16.9909,17.009,16.9819,16.9999,204800.0
2011-06-10 12:40:00,18.83,18.83,18.81,18.82,168400.0,16.9999,16.9999,16.9819,16.9909,168400.0
2011-06-10 12:45:00,18.81,18.82,18.78,18.8,179600.0,16.9819,16.9909,16.9548,16.9728,179600.0
2011-06-10 12:50:00,18.8,18.83,18.79,18.82,178800.0,16.9728,16.9999,16.9638,16.9909,178800.0
2011-06-10 12:55:00,18.81,18.82,18.78,18.79,267600.0,16.9819,16.9909,16.9548,16.9638,267600.0
2011-06-10 13:00:00,18.79,18.79,18.75,18.76,168400.0,16.9638,16.9638,16.9277,16.9367,168400.0
2011-06-10 13:05:00,18.76,18.77,18.74,18.75,230000.0,16.9367,16.9458,16.9187,16.9277,230000.0
2011-06-10 13:10:00,18.75,18.75,18.72,18.73,253600.0,16.9277,16.9277,16.9006,16.9096,253600.0
2011-06-10 13:15:00,18.72,18.72,18.7,18.71,239200.0,16.9006,16.9006,16.8826,16.8916,239200.0
2011-06-10 13:20:00,18.71,18.71,18.69,18.69,195600.0,16.8916,16.8916,16.8735,16.8735,195600.0
2011-06-10 13:25:00,18.69,18.71,18.67,18.71,370400.0,16.8735,16.8916,16.8555,16.8916,370400.0
2011-06-10 13:30:00,18.71,18.71,18.68,18.68,229200.0,16.8916,16.8916,16.8645,16.8645,229200.0
2011-06-10 13:35:00,18.68,18.69,18.66,18.68,224800.0,16.8645,16.8735,16.8464,16.8645,224800.0
2011-06-10 13:40:00,18.68,18.68,18.65,18.65,239200.0,16.8645,16.8645,16.8374,16.8374,239200.0
2011-06-10 13:45:00,18.65,18.67,18.64,18.67,274400.0,16.8374,16.8555,16.8284,16.8555,274400.0
2011-06-10 13:50:00,18.67,18.68,18.66,18.68,183600.0,16.8555,16.8645,16.8464,16.8645,183600.0
2011-06-10 13:55:00,18.68,18.69,18.67,18.68,242000.0,16.8645,16.8735,16.8555,16.8645,242000.0
2011-06-10 14:00:00,18.68,18.73,18.68,18.73,360000.0,16.8645,16.9096,16.8645,16.9096,360000.0
2011-06-10 14:05:00,18.73,18.81,18.72,18.76,534800.0,16.9096,16.9819,16.9006,16.9367,534800.0
2011-06-10 14:10:00,18.76,18.78,18.72,18.75,240400.0,16.9367,16.9548,16.9006,16.9277,240400.0
2011-06-10 14:15:00,18.75,18.78,18.73,18.77,256000.0,16.9277,16.9548,16.9096,16.9458,256000.0
2011-06-10 14:20:00,18.77,18.78,18.72,18.73,284400.0,16.9458,16.9548,16.9006,16.9096,284400.0
2011-06-10 14:25:00,18.72,18.78,18.72,18.73,239600.0,16.9006,16.9548,16.9006,16.9096,239600.0
2011-06-10 14:30:00,18.73,18.77,18.72,18.73,321600.0,16.9096,16.9458,16.9006,16.9096,321600.0
2011-06-10 14:35:00,18.73,18.75,18.72,18.72,250800.0,16.9096,16.9277,16.9006,16.9006,250800.0
2011-06-10 14:40:00,18.72,18.74,18.68,18.71,302400.0,16.9006,16.9187,16.8645,16.8916,302400.0
2011-06-10 14:45:00,18.7,18.73,18.68,18.7,238800.0,16.8826,16.9096,16.8645,16.8826,238800.0
2011-06-10 14:50:00,18.7,18.71,18.69,18.71,233200.0,16.8826,16.8916,16.8735,16.8916,233200.0
2011-06-10 14:55:00,18.71,18.75,18.71,18.75,214400.0,16.8916,16.9277,16.8916,16.9277,214400.0
2011-06-10 15:00:00,18.75,18.76,18.73,18.75,386000.0,16.9277,16.9367,16.9096,16.9277,386000.0
2011-06-10 15:05:00,18.75,18.76,18.72,18.74,402400.0,16.9277,16.9367,16.9006,16.9187,402400.0
2011-06-10 15:10:00,18.74,18.75,18.74,18.75,336000.0,16.9187,16.9277,16.9187,16.9277,336000.0
2011-06-10 15:15:00,18.75,18.79,18.75,18.77,315600.0,16.9277,16.9638,16.9277,16.9458,315600.0
2011-06-10 15:20:00,18.77,18.78,18.74,18.75,241600.0,16.9458,16.9548,16.9187,16.9277,241600.0
2011-06-10 15:25:00,18.75,18.76,18.73,18.73,584800.0,16.9277,16.9367,16.9096,16.9096,584800.0
2011-06-10 15:30:00,18.73,18.75,18.73,18.73,391600.0,16.9096,16.9277,16.9096,16.9096,391600.0
2011-06-10 15:35:00,18.73,18.75,18.73,18.74,978000.0,16.9096,16.9277,16.9096,16.9187,978000.0
2011-06-10 15:40:00,18.74,18.74,18.7,18.73,560400.0,16.9187,16.9187,16.8826,16.9096,560400.0
2011-06-10 15:45:00,18.73,18.73,18.71,18.73,836800.0,16.9096,16.9096,16.8916,16.9096,836800.0
2011-06-10 15:50:00,18.73,18.73,18.68,18.68,861600.0,16.9096,16.9096,16.8645,16.8645,861600.0
2011-06-10 15:55:00,18.68,18.69,18.67,18.68,1272000.0,16.8645,16.8735,16.8555,16.8645,1272000.0
2011-06-13 09:30:00,18.71,18.75,18.71,18.72,351200.0,16.8916,16.9277,16.8916,16.9006,351200.0
2011-06-13 09:35:00,18.72,18.72,18.58,18.69,903600.0,16.9006,16.9006,16.7742,16.8735,903600.0
2011-06-13 09:40:00,18.69,18.72,18.67,18.68,325600.0,16.8735,16.9006,16.8555,16.8645,325600.0
2011-06-13 09:45:00,18.69,18.75,18.69,18.74,724800.0,16.8735,16.9277,16.8735,16.9187,724800.0
2011-06-13 09:50:00,18.74,18.76,18.72,18.75,469200.0,16.9187,16.9367,16.9006,16.9277,469200.0
2011-06-13 09:55:00,18.75,18.75,18.73,18.75,237200.0,16.9277,16.9277,16.9096,16.9277,237200.0
2011-06-13 10:00:00,18.75,18.76,18.73,18.74,213600.0,16.9277,16.9367,16.9096,16.9187,213600.0
2011-06-13 10:05:00,18.74,18.74,18.71,18.73,172000.0,16.9187,16.9187,16.8916,16.9096,172000.0
2011-06-13 10:10:00,18.73,18.76,18.73,18.75,184000.0,16.9096,16.9367,16.9096,16.9277,184000.0
2011-06-13 10:15:00,18.75,18.75,18.73,18.74,189200.0,16.9277,16.9277,16.9096,16.9187,189200.0
2011-06-13 10:20:00,18.74,18.78,18.73,18.77,159200.0,16.9187,16.9548,16.9096,16.9458,159200.0
2011-06-13 10:25:00,18.77,18.79,18.75,18.76,147200.0,16.9458,16.9638,16.9277,16.9367,147200.0
2011-06-13 10:30:00,18.77,18.77,18.72,18.73,189600.0,16.9458,16.9458,16.9006,16.9096,189600.0
2011-06-13 10:35:00,18.73,18.74,18.7,18.73,151200.0,16.9096,16.9187,16.8826,16.9096,151200.0
2011-06-13 10:40:00,18.73,18.73,18.71,18.72,122000.0,16.9096,16.9096,16.8916,16.9006,122000.0
2011-06-13 10:45:00,18.72,18.72,18.7,18.72,277600.0,16.9006,16.9006,16.8826,16.9006,277600.0
2011-06-13 10:50:00,18.72,18.73,18.7,18.7,158400.0,16.9006,16.9096,16.8826,16.8826,158400.0
2011-06-13 10:55:00,18.7,18.7,18.66,18.68,187600.0,16.8826,16.8826,16.8464,16.8645,187600.0
2011-06-13 11:00:00,18.68,18.69,18.66,18.67,143600.0,16.8645,16.8735,16.8464,16.8555,143600.0
2011-06-13 11:05:00,18.67,18.69,18.66,18.66,170000.0,16.8555,16.8735,16.8464,16.8464,170000.0
2011-06-13 11:10:00,18.66,18.69,18.66,18.69,159600.0,16.8464,16.8735,16.8464,16.8735,159600.0
2011-06-13 11:15:00,18.7,18.71,18.7,18.71,70400.0,16.8826,16.8916,16.8826,16.8916,70400.0
2011-06-13 11:20:00,18.71,18.71,18.69,18.71,138800.0,16.8916,16.8916,16.8735,16.8916,138800.0
2011-06-13 11:25:00,18.72,18.72,18.7,18.7,48400.0,16.9006,16.9006,16.8826,16.8826,48400.0
2011-06-13 11:30:00,18.7,18.71,18.69,18.7,103600.0,16.8826,16.8916,16.8735,16.8826,103600.0
2011-06-13 11:35:00,18.69,18.71,18.69,18.7,81600.0,16.8735,16.8916,16.8735,16.8826,81600.0
2011-06-13 11:40:00,18.7,18.72,18.69,18.7,150400.0,16.8826,16.9006,16.8735,16.8826,150400.0
2011-06-13 11:45:00,18.69,18.7,18.69,18.7,238000.0,16.8735,16.8826,16.8735,16.8826,238000.0
2011-06-13 11:50:00,18.7,18.7,18.68,18.7,110400.0,16.8826,16.8826,16.8645,16.8826,110400.0
2011-06-13 11:55:00,18.7,18.7,18.68,18.68,333600.0,16.8826,16.8826,16.8645,16.8645,333600.0
2011-06-13 12:00:00,18.68,18.68,18.66,18.67,254800.0,16.8645,16.8645,16.8464,16.8555,254800.0
2011-06-13 12:05:00,18.67,18.68,18.67,18.68,116800.0,16.8555,16.8645,16.8555,16.8645,116800.0
2011-06-13 12:10:00,18.68,18.68,18.66,18.68,94800.0,16.8645,16.8645,16.8464,16.8645,94800.0
2011-06-13 12:15:00,18.68,18.69,18.64,18.64,119200.0,16.8645,16.8735,16.8284,16.8284,119200.0
2011-06-13 12:20:00,18.64,18.65,18.61,18.61,219600.0,16.8284,16.8374,16.8013,16.8013,219600.0
2011-06-13 12:25:00,18.61,18.64,18.61,18.63,199200.0,16.8013,16.8284,16.8013,16.8194,199200.0
2011-06-13 12:30:00,18.63,18.64,18.62,18.64,246000.0,16.8194,16.8284,16.8103,16.8284,246000.0
2011-06-13 12:35:00,18.64,18.65,18.62,18.65,180400.0,16.8284,16.8374,16.8103,16.8374,180400.0
2011-06-13 12:40:00,18.65,18.66,18.65,18.66,100000.0,16.8374,16.8464,16.8374,16.8464,100000.0
2011-06-13 12:45:00,18.66,18.66,18.64,18.65,67600.0,16.8464,16.8464,16.8284,16.8374,67600.0
2011-06-13 12:50:00,18.65,18.65,18.64,18.64,242800.0,16.8374,16.8374,16.8284,16.8284,242800.0
2011-06-13 12:55:00,18.64,18.64,18.63,18.63,127600.0,16.8284,16.8284,16.8194,16.8194,127600.0
2011-06-13 13:00:00,18.64,18.64,18.6,18.6,186400.0,16.8284,16.8284,16.7923,16.7923,186400.0
2011-06-13 13:05:00,18.6,18.61,18.59,18.6,123200.0,16.7923,16.8013,16.7833,16.7923,123200.0
2011-06-13 13:10:00,18.6,18.61,18.59,18.61,149600.0,16.7923,16.8013,16.7833,16.8013,149600.0
2011-06-13 13:15:00,18.61,18.64,18.61,18.64,165600.0,16.8013,16.8284,16.8013,16.8284,165600.0
2011-06-13 13:20:00,18.64,18.65,18.63,18.65,88000.0,16.8284,16.8374,16.8194,16.8374,88000.0
2011-06-13 13:25:00,18.65,18.66,18.64,18.65,98000.0,16.8374,16.8464,16.8284,16.8374,98000.0
2011-06-13 13:30:00,18.65,18.68,18.65,18.65,101200.0,16.8374,16.8645,16.8374,16.8374,101200.0
2011-06-13 13:35:00,18.66,18.66,18.64,18.65,168000.0,16.8464,16.8464,16.8284,16.8374,168000.0
2011-06-13 13:40:00,18.65,18.66,18.64,18.65,181200.0,16.8374,16.8464,16.8284,16.8374,181200.0
2011-06-13 13:45:00,18.65,18.67,18.64,18.66,186400.0,16.8374,16.8555,16.8284,16.8464,186400.0
2011-06-13 13:50:00,18.67,18.68,18.66,18.68,266800.0,16.8555,16.8645,16.8464,16.8645,266800.0
2011-06-13 13:55:00,18.68,18.71,18.67,18.7,542800.0,16.8645,16.8916,16.8555,16.8826,542800.0
2011-06-13 14:00:00,18.7,18.71,18.69,18.71,475600.0,16.8826,16.8916,16.8735,16.8916,475600.0
2011-06-13 14:05:00,18.71,18.74,18.7,18.72,316400.0,16.8916,16.9187,16.8826,16.9006,316400.0
2011-06-13 14:10:00,18.72,18.74,18.72,18.73,297600.0,16.9006,16.9187,16.9006,16.9096,297600.0
2011-06-13 14:15:00,18.73,18.74,18.72,18.73,280400.0,16.9096,16.9187,16.9006,16.9096,280400.0
2011-06-13 14:20:00,18.73,18.75,18.73,18.74,388000.0,16.9096,16.9277,16.9096,16.9187,388000.0
2011-06-13 14:25:00,18.74,18.74,18.74,18.74,442400.0,16.9187,16.9187,16.9187,16.9187,442400.0
2011-06-13 14:30:00,18.74,18.75,18.73,18.74,218000.0,16.9187,16.9277,16.9096,16.9187,218000.0
2011-06-13 14:35:00,18.74,18.75,18.72,18.74,186000.0,16.9187,16.9277,16.9006,16.9187,186000.0
2011-06-13 14:40:00,18.74,18.75,18.73,18.75,200400.0,16.9187,16.9277,16.9096,16.9277,200400.0
2011-06-13 14:45:00,18.75,18.75,18.73,18.75,391600.0,16.9277,16.9277,16.9096,16.9277,391600.0
2011-06-13 14:50:00,18.75,18.75,18.72,18.73,205600.0,16.9277,16.9277,16.9006,16.9096,205600.0
2011-06-13 14:55:00,18.74,18.74,18.73,18.73,183600.0,16.9187,16.9187,16.9096,16.9096,183600.0
2011-06-13 15:00:00,18.73,18.74,18.73,18.73,152400.0,16.9096,16.9187,16.9096,16.9096,152400.0
2011-06-13 15:05:00,18.74,18.75,18.7,18.71,274800.0,16.9187,16.9277,16.8826,16.8916,274800.0
2011-06-13 15:10:00,18.7,18.74,18.69,18.73,420800.0,16.8826,16.9187,16.8735,16.9096,420800.0
2011-06-13 15:15:00,18.73,18.74,18.72,18.73,287600.0,16.9096,16.9187,16.9006,16.9096,287600.0
2011-06-13 15:20:00,18.73,18.75,18.73,18.74,304400.0,16.9096,16.9277,16.9096,16.9187,304400.0
2011-06-13 15:25:00,18.74,18.74,18.72,18.72,288400.0,16.9187,16.9187,16.9006,16.9006,288400.0
2011-06-13 15:30:00,18.72,18.73,18.69,18.72,295600.0,16.9006,16.9096,16.8735,16.9006,295600.0
2011-06-13 15:35:00,18.72,18.73,18.71,18.71,266800.0,16.9006,16.9096,16.8916,16.8916,266800.0
2011-06-13 15:40:00,18.71,18.73,18.7,18.71,247200.0,16.8916,16.9096,16.8826,16.8916,247200.0
2011-06-13 15:45:00,18.71,18.72,18.68,18.7,426800.0,16.8916,16.9006,16.8645,16.8826,426800.0
2011-06-13 15:50:00,18.7,18.71,18.69,18.71,362800.0,16.8826,16.8916,16.8735,16.8916,362800.0
2011-06-13 15:55:00,18.71,18.71,18.68,18.71,843600.0,16.8916,16.8916,16.8645,16.8916,843600.0
2011-06-14 09:30:00,18.75,18.79,18.71,18.73,834400.0,16.9277,16.9638,16.8916,16.9096,834400.0
2011-06-14 09:35:00,18.73,18.88,18.73,18.86,480800.0,16.9096,17.0451,16.9096,17.027,480800.0
2011-06-14 09:40:00,18.86,18.87,18.82,18.86,287200.0,17.027,17.036,16.9909,17.027,287200.0
2011-06-14 09:45:00,18.86,18.87,18.83,18.85,339200.0,17.027,17.036,16.9999,17.018,339200.0
2011-06-14 09:50:00,18.86,18.87,18.84,18.86,350400.0,17.027,17.036,17.009,17.027,350400.0
2011-06-14 09:55:00,18.86,18.87,18.86,18.87,924400.0,17.027,17.036,17.027,17.036,924400.0
2011-06-14 10:00:00,18.87,18.98,18.85,18.98,1307200.0,17.036,17.1353,17.018,17.1353,1307200.0
2011-06-14 10:05:00,18.98,18.99,18.96,18.98,258400.0,17.1353,17.1444,17.1173,17.1353,258400.0
2011-06-14 10:10:00,18.98,18.98,18.95,18.96,300400.0,17.1353,17.1353,17.1083,17.1173,300400.0
2011-06-14 10:15:00,18.96,18.98,18.96,18.98,379200.0,17.1173,17.1353,17.1173,17.1353,379200.0
2011-06-14 10:20:00,18.98,19.0,18.98,19.0,130400.0,17.1353,17.1534,17.1353,17.1534,130400.0
2011-06-14 10:25:00,19.0,19.01,18.99,19.0,285200.0,17.1534,17.1624,17.1444,17.1534,285200.0
2011-06-14 10:30:00,19.0,19.01,18.99,19.0,641200.0,17.1534,17.1624,17.1444,17.1534,641200.0
2011-06-14 10:35:00,19.0,19.05,19.0,19.05,974400.0,17.1534,17.1985,17.1534,17.1985,974400.0
2011-06-14 10:40:00,19.05,19.07,19.04,19.05,215200.0,17.1985,17.2166,17.1895,17.1985,215200.0
2011-06-14 10:45:00,19.05,19.05,19.0,19.0,160400.0,17.1985,17.1985,17.1534,17.1534,160400.0
2011-06-14 10:50:00,19.0,19.02,18.97,19.0,330800.0,17.1534,17.1715,17.1263,17.1534,330800.0
2011-06-14 10:55:00,19.0,19.0,18.96,18.98,202800.0,17.1534,17.1534,17.1173,17.1353,202800.0
2011-06-14 11:00:00,18.97,18.99,18.95,18.96,222000.0,17.1263,17.1444,17.1083,17.1173,222000.0
2011-06-14 11:05:00,18.97,18.98,18.95,18.97,117600.0,17.1263,17.1353,17.1083,17.1263,117600.0
2011-06-14 11:10:00,18.97,19.0,18.97,18.99,162000.0,17.1263,17.1534,17.1263,17.1444,162000.0
2011-06-14 11:15:00,18.99,19.0,18.97,18.98,186400.0,17.1444,17.1534,17.1263,17.1353,186400.0
2011-06-14 11:20:00,18.98,18.99,18.96,18.96,166400.0,17.1353,17.1444,17.1173,17.1173,166400.0
2011-06-14 11:25:00,18.96,18.99,18.96,18.97,142400.0,17.1173,17.1444,17.1173,17.1263,142400.0
2011-06-14 11:30:00,18.97,18.98,18.97,18.98,127600.0,17.1263,17.1353,17.1263,17.1353,127600.0
2011-06-14 11:35:00,18.97,18.98,18.97,18.97,113600.0,17.1263,17.1353,17.1263,17.1263,113600.0
2011-06-14 11:40:00,18.97,18.98,18.97,18.98,96800.0,17.1263,17.1353,17.1263,17.1353,96800.0
2011-06-14 11:45:00,18.98,18.98,18.97,18.97,112800.0,17.1353,17.1353,17.1263,17.1263,112800.0
2011-06-14 11:50:00,18.97,18.99,18.96,18.98,356000.0,17.1263,17.1444,17.1173,17.1353,356000.0
2011-06-14 11:55:00,18.98,18.99,18.98,18.98,105200.0,17.1353,17.1444,17.1353,17.1353,105200.0
2011-06-14 12:00:00,18.98,18.99,18.97,18.98,208400.0,17.1353,17.1444,17.1263,17.1353,208400.0
2011-06-14 12:05:00,18.98,18.99,18.98,18.99,183200.0,17.1353,17.1444,17.1353,17.1444,183200.0
2011-06-14 12:10:00,18.98,18.99,18.98,18.98,233600.0,17.1353,17.1444,17.1353,17.1353,233600.0
2011-06-14 12:15:00,18.97,18.98,18.96,18.97,180800.0,17.1263,17.1353,17.1173,17.1263,180800.0
2011-06-14 12:20:00,18.97,18.98,18.96,18.98,132000.0,17.1263,17.1353,17.1173,17.1353,132000.0
2011-06-14 12:25:00,18.98,18.99,18.97,18.97,81200.0,17.1353,17.1444,17.1263,17.1263,81200.0
2011-06-14 12:30:00,18.98,18.99,18.97,18.99,182800.0,17.1353,17.1444,17.1263,17.1444,182800.0
2011-06-14 12:35:00,18.99,18.99,18.96,18.97,213600.0,17.1444,17.1444,17.1173,17.1263,213600.0
2011-06-14 12:40:00,18.97,18.98,18.97,18.98,107600.0,17.1263,17.1353,17.1263,17.1353,107600.0
2011-06-14 12:45:00,18.98,18.98,18.97,18.98,79600.0,17.1353,17.1353,17.1263,17.1353,79600.0
2011-06-14 12:50:00,18.98,18.99,18.97,18.99,720800.0,17.1353,17.1444,17.1263,17.1444,720800.0
2011-06-14 12:55:00,18.98,18.99,18.98,18.98,229200.0,17.1353,17.1444,17.1353,17.1353,229200.0
2011-06-14 13:00:00,18.98,18.99,18.96,18.96,224000.0,17.1353,17.1444,17.1173,17.1173,224000.0
2011-06-14 13:05:00,18.97,18.97,18.96,18.97,127200.0,17.1263,17.1263,17.1173,17.1263,127200.0
2011-06-14 13:10:00,18.97,18.98,18.97,18.98,109600.0,17.1263,17.1353,17.1263,17.1353,109600.0
2011-06-14 13:15:00,18.98,18.98,18.96,18.96,150000.0,17.1353,17.1353,17.1173,17.1173,150000.0
2011-06-14 13:20:00,18.96,18.98,18.95,18.98,133200.0,17.1173,17.1353,17.1083,17.1353,133200.0
2011-06-14 13:25:00,18.98,19.01,18.98,19.0,197200.0,17.1353,17.1624,17.1353,17.1534,197200.0
2011-06-14 13:30:00,19.0,19.04,19.0,19.02,154000.0,17.1534,17.1895,17.1534,17.1715,154000.0
2011-06-14 13:35:00,19.02,19.03,19.0,19.0,216000.0,17.1715,17.1805,17.1534,17.1534,216000.0
2011-06-14 13:40:00,18.99,19.0,18.98,18.99,119200.0,17.1444,17.1534,17.1353,17.1444,119200.0
2011-06-14 13:45:00,18.99,19.0,18.98,18.98,137600.0,17.1444,17.1534,17.1353,17.1353,137600.0
2011-06-14 13:50:00,18.98,18.99,18.97,18.97,128000.0,17.1353,17.1444,17.1263,17.1263,128000.0
2011-06-14 13:55:00,18.98,19.0,18.98,18.98,90400.0,17.1353,17.1534,17.1353,17.1353,90400.0
2011-06-14 14:00:00,18.99,19.0,18.98,18.99,123200.0,17.1444,17.1534,17.1353,17.1444,123200.0
2011-06-14 14:05:00,18.99,19.0,18.98,18.99,88000.0,17.1444,17.1534,17.1353,17.1444,88000.0
2011-06-14 14:10:00,18.99,19.0,18.99,19.0,98400.0,17.1444,17.1534,17.1444,17.1534,98400.0
2011-06-14 14:15:00,19.0,19.0,18.98,19.0,152800.0,17.1534,17.1534,17.1353,17.1534,152800.0
2011-06-14 14:20:00,19.0,19.0,19.0,19.0,126800.0,17.1534,17.1534,17.1534,17.1534,126800.0
2011-06-14 14:25:00,19.0,19.0,18.97,19.0,411200.0,17.1534,17.1534,17.1263,17.1534,411200.0
2011-06-14 14:30:00,19.0,19.0,18.98,18.99,156000.0,17.1534,17.1534,17.1353,17.1444,156000.0
2011-06-14 14:35:00,18.99,19.0,18.98,18.98,148000.0,17.1444,17.1534,17.1353,17.1353,148000.0
2011-06-14 14:40:00,18.98,18.99,18.98,18.99,99600.0,17.1353,17.1444,17.1353,17.1444,99600.0
2011-06-14 14:45:00,18.99,19.01,18.99,19.01,162000.0,17.1444,17.1624,17.1444,17.1624,162000.0
2011-06-14 14:50:00,19.01,19.02,19.0,19.01,181200.0,17.1624,17.1715,17.1534,17.1624,181200.0
2011-06-14 14:55:00,19.01,19.03,19.0,19.02,224800.0,17.1624,17.1805,17.1534,17.1715,224800.0
2011-06-14 15:00:00,19.02,19.03,19.02,19.02,642000.0,17.1715,17.1805,17.1715,17.1715,642000.0
2011-06-14 15:05:00,19.02,19.02,19.0,19.02,637200.0,17.1715,17.1715,17.1534,17.1715,637200.0
2011-06-14 15:10:00,19.02,19.03,19.01,19.03,336400.0,17.1715,17.1805,17.1624,17.1805,336400.0
2011-06-14 15:15:00,19.03,19.03,19.0,19.0,164800.0,17.1805,17.1805,17.1534,17.1534,164800.0
2011-06-14 15:20:00,19.01,19.01,18.99,18.99,152000.0,17.1624,17.1624,17.1444,17.1444,152000.0
2011-06-14 15:25:00,19.0,19.0,18.99,19.0,253600.0,17.1534,17.1534,17.1444,17.1534,253600.0
2011-06-14 15:30:00,19.0,19.0,18.99,19.0,248400.0,17.1534,17.1534,17.1444,17.1534,248400.0
2011-06-14 15:35:00,19.0,19.0,18.98,19.0,298000.0,17.1534,17.1534,17.1353,17.1534,298000.0
2011-06-14 15:40:00,19.0,19.02,19.0,19.02,298000.0,17.1534,17.1715,17.1534,17.1715,298000.0
2011-06-14 15:45:00,19.01,19.02,18.99,19.0,553200.0,17.1624,17.1715,17.1444,17.1534,553200.0
2011-06-14 15:50:00,19.0,19.0,18.99,19.0,802800.0,17.1534,17.1534,17.1444,17.1534,802800.0
2011-06-14 15:55:00,19.0,19.01,18.99,18.99,2216000.0,17.1534,17.1624,17.1444,17.1444,2216000.0
2011-06-15 09:30:00,18.89,18.9,18.79,18.88,306800.0,17.0541,17.0631,16.9638,17.0451,306800.0
2011-06-15 09:35:00,18.88,18.98,18.88,18.97,346000.0,17.0451,17.1353,17.0451,17.1263,346000.0
2011-06-15 09:40:00,18.97,18.97,18.91,18.92,261600.0,17.1263,17.1263,17.0721,17.0812,261600.0
2011-06-15 09:45:00,18.93,18.93,18.9,18.93,162400.0,17.0902,17.0902,17.0631,17.0902,162400.0
2011-06-15 09:50:00,18.93,18.95,18.92,18.93,166000.0,17.0902,17.1083,17.0812,17.0902,166000.0
2011-06-15 09:55:00,18.93,18.96,18.92,18.96,310400.0,17.0902,17.1173,17.0812,17.1173,310400.0
2011-06-15 10:00:00,18.96,18.98,18.9,18.93,372800.0,17.1173,17.1353,17.0631,17.0902,372800.0
2011-06-15 10:05:00,18.93,18.96,18.89,18.94,156000.0,17.0902,17.1173,17.0541,17.0992,156000.0
2011-06-15 10:10:00,18.95,18.99,18.94,18.99,377200.0,17.1083,17.1444,17.0992,17.1444,377200.0
2011-06-15 10:15:00,18.99,19.01,18.96,18.96,243200.0,17.1444,17.1624,17.1173,17.1173,243200.0
2011-06-15 10:20:00,18.96,18.97,18.94,18.94,131600.0,17.1173,17.1263,17.0992,17.0992,131600.0
2011-06-15 10:25:00,18.94,18.96,18.94,18.94,113200.0,17.0992,17.1173,17.0992,17.0992,113200.0
2011-06-15 10:30:00,18.94,18.95,18.92,18.95,172800.0,17.0992,17.1083,17.0812,17.1083,172800.0
2011-06-15 10:35:00,18.95,18.95,18.92,18.92,120800.0,17.1083,17.1083,17.0812,17.0812,120800.0
2011-06-15 10:40:00,18.92,18.93,18.91,18.93,133200.0,17.0812,17.0902,17.0721,17.0902,133200.0
2011-06-15 10:45:00,18.93,18.95,18.92,18.93,118400.0,17.0902,17.1083,17.0812,17.0902,118400.0
2011-06-15 10:50:00,18.92,18.92,18.89,18.9,129600.0,17.0812,17.0812,17.0541,17.0631,129600.0
2011-06-15 10:55:00,18.9,18.9,18.88,18.89,136000.0,17.0631,17.0631,17.0451,17.0541,136000.0
2011-06-15 11:00:00,18.89,18.91,18.88,18.88,184800.0,17.0541,17.0721,17.0451,17.0451,184800.0
2011-06-15 11:05:00,18.88,18.9,18.86,18.89,189200.0,17.0451,17.0631,17.027,17.0541,189200.0
2011-06-15 11:10:00,18.89,18.89,18.85,18.86,201200.0,17.0541,17.0541,17.018,17.027,201200.0
2011-06-15 11:15:00,18.86,18.89,18.86,18.89,91200.0,17.027,17.0541,17.027,17.0541,91200.0
2011-06-15 11:20:00,18.89,18.89,18.87,18.87,87200.0,17.0541,17.0541,17.036,17.036,87200.0
2011-06-15 11:25:00,18.87,18.88,18.86,18.86,128800.0,17.036,17.0451,17.027,17.027,128800.0
2011-06-15 11:30:00,18.86,18.87,18.85,18.85,143600.0,17.027,17.036,17.018,17.018,143600.0
2011-06-15 11:35:00,18.85,18.86,18.8,18.81,316800.0,17.018,17.027,16.9728,16.9819,316800.0
2011-06-15 11:40:00,18.81,18.83,18.8,18.82,235200.0,16.9819,16.9999,16.9728,16.9909,235200.0
2011-06-15 11:45:00,18.82,18.82,18.77,18.78,151200.0,16.9909,16.9909,16.9458,16.9548,151200.0
2011-06-15 11:50:00,18.78,18.8,18.75,18.8,538800.0,16.9548,16.9728,16.9277,16.9728,538800.0
2011-06-15 11:55:00,18.81,18.81,18.76,18.78,272000.0,16.9819,16.9819,16.9367,16.9548,272000.0
2011-06-15 12:00:00,18.78,18.8,18.77,18.78,125600.0,16.9548,16.9728,16.9458,16.9548,125600.0
2011-06-15 12:05:00,18.78,18.79,18.76,18.77,194000.0,16.9548,16.9638,16.9367,16.9458,194000.0
2011-06-15 12:10:00,18.77,18.81,18.76,18.8,154400.0,16.9458,16.9819,16.9367,16.9728,154400.0
2011-06-15 12:15:00,18.8,18.8,18.77,18.78,178400.0,16.9728,16.9728,16.9458,16.9548,178400.0
2011-06-15 12:20:00,18.78,18.79,18.76,18.77,254800.0,16.9548,16.9638,16.9367,16.9458,254800.0
2011-06-15 12:25:00,18.77,18.83,18.75,18.83,705200.0,16.9458,16.9999,16.9277,16.9999,705200.0
2011-06-15 12:30:00,18.83,18.83,18.8,18.82,98800.0,16.9999,16.9999,16.9728,16.9909,98800.0
2011-06-15 12:35:00,18.82,18.84,18.82,18.84,143600.0,16.9909,17.009,16.9909,17.009,143600.0
2011-06-15 12:40:00,18.84,18.85,18.83,18.84,86400.0,17.009,17.018,16.9999,17.009,86400.0
2011-06-15 12:45:00,18.84,18.86,18.83,18.85,159200.0,17.009,17.027,16.9999,17.018,159200.0
2011-06-15 12:50:00,18.85,18.86,18.84,18.84,114800.0,17.018,17.027,17.009,17.009,114800.0
2011-06-15 12:55:00,18.84,18.84,18.82,18.84,230800.0,17.009,17.009,16.9909,17.009,230800.0
2011-06-15 13:00:00,18.84,18.85,18.81,18.82,153200.0,17.009,17.018,16.9819,16.9909,153200.0
2011-06-15 13:05:00,18.82,18.83,18.8,18.8,128000.0,16.9909,16.9999,16.9728,16.9728,128000.0
2011-06-15 13:10:00,18.8,18.81,18.78,18.8,89200.0,16.9728,16.9819,16.9548,16.9728,89200.0
2011-06-15 13:15:00,18.8,18.8,18.77,18.78,102400.0,16.9728,16.9728,16.9458,16.9548,102400.0
2011-06-15 13:20:00,18.78,18.79,18.77,18.78,59200.0,16.9548,16.9638,16.9458,16.9548,59200.0
2011-06-15 13:25:00,18.79,18.81,18.79,18.8,75600.0,16.9638,16.9819,16.9638,16.9728,75600.0
2011-06-15 13:30:00,18.79,18.8,18.78,18.78,126800.0,16.9638,16.9728,16.9548,16.9548,126800.0
2011-06-15 13:35:00,18.78,18.78,18.77,18.78,204400.0,16.9548,16.9548,16.9458,16.9548,204400.0
2011-06-15 13:40:00,18.78,18.8,18.77,18.79,142400.0,16.9548,16.9728,16.9458,16.9638,142400.0
2011-06-15 13:45:00,18.79,18.79,18.77,18.78,96000.0,16.9638,16.9638,16.9458,16.9548,96000.0
2011-06-15 13:50:00,18.78,18.78,18.77,18.77,132800.0,16.9548,16.9548,16.9458,16.9458,132800.0
2011-06-15 13:55:00,18.77,18.81,18.77,18.8,108000.0,16.9458,16.9819,16.9458,16.9728,108000.0
2011-06-15 14:00:00,18.8,18.81,18.78,18.79,116400.0,16.9728,16.9819,16.9548,16.9638,116400.0
2011-06-15 14:05:00,18.79,18.81,18.78,18.78,106800.0,16.9638,16.9819,16.9548,16.9548,106800.0
2011-06-15 14:10:00,18.78,18.78,18.77,18.77,216400.0,16.9548,16.9548,16.9458,16.9458,216400.0
2011-06-15 14:15:00,18.77,18.77,18.76,18.77,243600.0,16.9458,16.9458,16.9367,16.9458,243600.0
2011-06-15 14:20:00,18.77,18.78,18.75,18.75,243600.0,16.9458,16.9548,16.9277,16.9277,243600.0
2011-06-15 14:25:00,18.76,18.76,18.74,18.75,244800.0,16.9367,16.9367,16.9187,16.9277,244800.0
2011-06-15 14:30:00,18.75,18.79,18.75,18.77,126800.0,16.9277,16.9638,16.9277,16.9458,126800.0
2011-06-15 14:35:00,18.77,18.78,18.76,18.78,101600.0,16.9458,16.9548,16.9367,16.9548,101600.0
2011-06-15 14:40:00,18.78,18.78,18.75,18.75,218000.0,16.9548,16.9548,16.9277,16.9277,218000.0
2011-06-15 14:45:00,18.75,18.78,18.74,18.76,258400.0,16.9277,16.9548,16.9187,16.9367,258400.0
2011-06-15 14:50:00,18.75,18.78,18.73,18.74,226000.0,16.9277,16.9548,16.9096,16.9187,226000.0
2011-06-15 14:55:00,18.74,18.75,18.73,18.74,116800.0,16.9187,16.9277,16.9096,16.9187,116800.0
2011-06-15 15:00:00,18.74,18.77,18.74,18.74,169200.0,16.9187,16.9458,16.9187,16.9187,169200.0
2011-06-15 15:05:00,18.74,18.75,18.73,18.74,222800.0,16.9187,16.9277,16.9096,16.9187,222800.0
2011-06-15 15:10:00,18.74,18.76,18.73,18.74,221600.0,16.9187,16.9367,16.9096,16.9187,221600.0
2011-06-15 15:15:00,18.75,18.75,18.72,18.75,290000.0,16.9277,16.9277,16.9006,16.9277,290000.0
2011-06-15 15:20:00,18.75,18.78,18.75,18.77,251200.0,16.9277,16.9548,16.9277,16.9458,251200.0
2011-06-15 15:25:00,18.78,18.79,18.76,18.79,291200.0,16.9548,16.9638,16.9367,16.9638,291200.0
2011-06-15 15:30:00,18.78,18.79,18.74,18.74,427600.0,16.9548,16.9638,16.9187,16.9187,427600.0
2011-06-15 15:35:00,18.74,18.76,18.73,18.75,506800.0,16.9187,16.9367,16.9096,16.9277,506800.0
2011-06-15 15:40:00,18.75,18.77,18.74,18.77,230800.0,16.9277,16.9458,16.9187,16.9458,230800.0
2011-06-15 15:45:00,18.77,18.77,18.74,18.74,594800.0,16.9458,16.9458,16.9187,16.9187,594800.0
2011-06-15 15:50:00,18.74,18.75,18.73,18.74,475600.0,16.9187,16.9277,16.9096,16.9187,475600.0
2011-06-15 15:55:00,18.74,18.75,18.7,18.72,1282800.0,16.9187,16.9277,16.8826,16.9006,1282800.0
2011-06-16 09:30:00,18.7,18.85,18.7,18.75,351200.0,16.8826,17.018,16.8826,16.9277,351200.0
2011-06-16 09:35:00,18.75,18.77,18.7,18.74,161200.0,16.9277,16.9458,16.8826,16.9187,161200.0
2011-06-16 09:40:00,18.74,18.78,18.73,18.74,254400.0,16.9187,16.9548,16.9096,16.9187,254400.0
2011-06-16 09:45:00,18.74,18.75,18.71,18.75,362000.0,16.9187,16.9277,16.8916,16.9277,362000.0
2011-06-16 09:50:00,18.75,18.76,18.73,18.75,351600.0,16.9277,16.9367,16.9096,16.9277,351600.0
2011-06-16 09:55:00,18.74,18.75,18.71,18.71,183200.0,16.9187,16.9277,16.8916,16.8916,183200.0
2011-06-16 10:00:00,18.71,18.71,18.67,18.7,390800.0,16.8916,16.8916,16.8555,16.8826,390800.0
2011-06-16 10:05:00,18.7,18.72,18.66,18.7,346400.0,16.8826,16.9006,16.8464,16.8826,346400.0
2011-06-16 10:10:00,18.7,18.74,18.7,18.73,257200.0,16.8826,16.9187,16.8826,16.9096,257200.0
2011-06-16 10:15:00,18.73,18.75,18.69,18.74,228800.0,16.9096,16.9277,16.8735,16.9187,228800.0
2011-06-16 10:20:00,18.74,18.75,18.72,18.73,142800.0,16.9187,16.9277,16.9006,16.9096,142800.0
2011-06-16 10:25:00,18.74,18.74,18.72,18.73,240800.0,16.9187,16.9187,16.9006,16.9096,240800.0
2011-06-16 10:30:00,18.73,18.74,18.71,18.72,195600.0,16.9096,16.9187,16.8916,16.9006,195600.0
2011-06-16 10:35:00,18.71,18.74,18.71,18.73,225200.0,16.8916,16.9187,16.8916,16.9096,225200.0
2011-06-16 10:40:00,18.73,18.74,18.72,18.74,260000.0,16.9096,16.9187,16.9006,16.9187,260000.0
2011-06-16 10:45:00,18.74,18.76,18.73,18.76,207600.0,16.9187,16.9367,16.9096,16.9367,207600.0
2011-06-16 10:50:00,18.76,18.77,18.75,18.76,349600.0,16.9367,16.9458,16.9277,16.9367,349600.0
2011-06-16 10:55:00,18.76,18.77,18.75,18.75,164000.0,16.9367,16.9458,16.9277,16.9277,164000.0
2011-06-16 11:00:00,18.75,18.75,18.73,18.74,240400.0,16.9277,16.9277,16.9096,16.9187,240400.0
2011-06-16 11:05:00,18.75,18.75,18.73,18.75,265200.0,16.9277,16.9277,16.9096,16.9277,265200.0
2011-06-16 11:10:00,18.75,18.76,18.75,18.75,320400.0,16.9277,16.9367,16.9277,16.9277,320400.0
2011-06-16 11:15:00,18.75,18.77,18.75,18.77,291600.0,16.9277,16.9458,16.9277,16.9458,291600.0
2011-06-16 11:20:00,18.77,18.77,18.74,18.77,298800.0,16.9458,16.9458,16.9187,16.9458,298800.0
2011-06-16 11:25:00,18.76,18.79,18.76,18.77,138000.0,16.9367,16.9638,16.9367,16.9458,138000.0
2011-06-16 11:30:00,18.78,18.79,18.77,18.77,294000.0,16.9548,16.9638,16.9458,16.9458,294000.0
2011-06-16 11:35:00,18.77,18.78,18.76,18.77,138400.0,16.9458,16.9548,16.9367,16.9458,138400.0
2011-06-16 11:40:00,18.77,18.79,18.74,18.74,231600.0,16.9458,16.9638,16.9187,16.9187,231600.0
2011-06-16 11:45:00,18.74,18.76,18.74,18.74,131600.0,16.9187,16.9367,16.9187,16.9187,131600.0
2011-06-16 11:50:00,18.74,18.75,18.73,18.73,126000.0,16.9187,16.9277,16.9096,16.9096,126000.0
2011-06-16 11:55:00,18.73,18.74,18.71,18.73,126400.0,16.9096,16.9187,16.8916,16.9096,126400.0
2011-06-16 12:00:00,18.73,18.75,18.73,18.74,159200.0,16.9096,16.9277,16.9096,16.9187,159200.0
2011-06-16 12:05:00,18.73,18.74,18.71,18.71,207600.0,16.9096,16.9187,16.8916,16.8916,207600.0
2011-06-16 12:10:00,18.71,18.72,18.71,18.71,78800.0,16.8916,16.9006,16.8916,16.8916,78800.0
2011-06-16 12:15:00,18.71,18.72,18.69,18.72,98800.0,16.8916,16.9006,16.8735,16.9006,98800.0
2011-06-16 12:20:00,18.71,18.73,18.7,18.7,241600.0,16.8916,16.9096,16.8826,16.8826,241600.0
2011-06-16 12:25:00,18.71,18.72,18.7,18.72,181600.0,16.8916,16.9006,16.8826,16.9006,181600.0
2011-06-16 12:30:00,18.72,18.75,18.72,18.74,203600.0,16.9006,16.9277,16.9006,16.9187,203600.0
2011-06-16 12:35:00,18.74,18.75,18.73,18.75,112000.0,16.9187,16.9277,16.9096,16.9277,112000.0
2011-06-16 12:40:00,18.75,18.75,18.72,18.73,66000.0,16.9277,16.9277,16.9006,16.9096,66000.0
2011-06-16 12:45:00,18.73,18.73,18.71,18.72,117600.0,16.9096,16.9096,16.8916,16.9006,117600.0
2011-06-16 12:50:00,18.73,18.76,18.73,18.75,139200.0,16.9096,16.9367,16.9096,16.9277,139200.0
2011-06-16 12:55:00,18.75,18.77,18.74,18.75,197200.0,16.9277,16.9458,16.9187,16.9277,197200.0
2011-06-16 13:00:00,18.75,18.76,18.74,18.76,164000.0,16.9277,16.9367,16.9187,16.9367,164000.0
2011-06-16 13:05:00,18.76,18.78,18.75,18.77,110000.0,16.9367,16.9548,16.9277,16.9458,110000.0
2011-06-16 13:10:00,18.77,18.78,18.76,18.77,244000.0,16.9458,16.9548,16.9367,16.9458,244000.0
2011-06-16 13:15:00,18.77,18.79,18.75,18.77,118800.0,16.9458,16.9638,16.9277,16.9458,118800.0
2011-06-16 13:20:00,18.77,18.77,18.73,18.75,132400.0,16.9458,16.9458,16.9096,16.9277,132400.0
2011-06-16 13:25:00,18.75,18.75,18.73,18.74,111200.0,16.9277,16.9277,16.9096,16.9187,111200.0
2011-06-16 13:30:00,18.74,18.75,18.71,18.72,189600.0,16.9187,16.9277,16.8916,16.9006,189600.0
2011-06-16 13:35:00,18.72,18.73,18.71,18.72,171200.0,16.9006,16.9096,16.8916,16.9006,171200.0
2011-06-16 13:40:00,18.72,18.73,18.72,18.72,202000.0,16.9006,16.9096,16.9006,16.9006,202000.0
2011-06-16 13:45:00,18.72,18.74,18.7,18.74,244000.0,16.9006,16.9187,16.8826,16.9187,244000.0
2011-06-16 13:50:00,18.74,18.74,18.71,18.71,256800.0,16.9187,16.9187,16.8916,16.8916,256800.0
2011-06-16 13:55:00,18.71,18.72,18.67,18.67,268000.0,16.8916,16.9006,16.8555,16.8555,268000.0
2011-06-16 14:00:00,18.67,18.71,18.67,18.7,183600.0,16.8555,16.8916,16.8555,16.8826,183600.0
2011-06-16 14:05:00,18.71,18.71,18.68,18.68,174800.0,16.8916,16.8916,16.8645,16.8645,174800.0
2011-06-16 14:10:00,18.68,18.68,18.65,18.65,200800.0,16.8645,16.8645,16.8374,16.8374,200800.0
2011-06-16 14:15:00,18.65,18.65,18.61,18.62,400400.0,16.8374,16.8374,16.8013,16.8103,400400.0
2011-06-16 14:20:00,18.62,18.63,18.61,18.61,189200.0,16.8103,16.8194,16.8013,16.8013,189200.0
2011-06-16 14:25:00,18.61,18.62,18.6,18.61,295600.0,16.8013,16.8103,16.7923,16.8013,295600.0
2011-06-16 14:30:00,18.61,18.62,18.61,18.61,193200.0,16.8013,16.8103,16.8013,16.8013,193200.0
2011-06-16 14:35:00,18.61,18.61,18.6,18.6,153200.0,16.8013,16.8013,16.7923,16.7923,153200.0
2011-06-16 14:40:00,18.6,18.61,18.6,18.6,252000.0,16.7923,16.8013,16.7923,16.7923,252000.0
2011-06-16 14:45:00,18.6,18.61,18.6,18.6,245600.0,16.7923,16.8013,16.7923,16.7923,245600.0
2011-06-16 14:50:00,18.6,18.65,18.6,18.63,343200.0,16.7923,16.8374,16.7923,16.8194,343200.0
2011-06-16 14:55:00,18.63,18.68,18.63,18.68,204000.0,16.8194,16.8645,16.8194,16.8645,204000.0
2011-06-16 15:00:00,18.68,18.68,18.65,18.66,260400.0,16.8645,16.8645,16.8374,16.8464,260400.0
2011-06-16 15:05:00,18.66,18.67,18.66,18.67,221600.0,16.8464,16.8555,16.8464,16.8555,221600.0
2011-06-16 15:10:00,18.67,18.68,18.66,18.68,196000.0,16.8555,16.8645,16.8464,16.8645,196000.0
2011-06-16 15:15:00,18.68,18.68,18.67,18.68,205600.0,16.8645,16.8645,16.8555,16.8645,205600.0
2011-06-16 15:20:00,18.68,18.69,18.67,18.69,242400.0,16.8645,16.8735,16.8555,16.8735,242400.0
2011-06-16 15:25:00,18.69,18.7,18.67,18.68,257200.0,16.8735,16.8826,16.8555,16.8645,257200.0
2011-06-16 15:30:00,18.68,18.71,18.67,18.71,475200.0,16.8645,16.8916,16.8555,16.8916,475200.0
2011-06-16 15:35:00,18.71,18.72,18.69,18.72,342000.0,16.8916,16.9006,16.8735,16.9006,342000.0
2011-06-16 15:40:00,18.72,18.73,18.71,18.72,283200.0,16.9006,16.9096,16.8916,16.9006,283200.0
2011-06-16 15:45:00,18.72,18.73,18.71,18.72,351200.0,16.9006,16.9096,16.8916,16.9006,351200.0
2011-06-16 15:50:00,18.72,18.73,18.72,18.73,431600.0,16.9006,16.9096,16.9006,16.9096,431600.0
2011-06-16 15:55:00,18.72,18.73,18.71,18.73,849600.0,16.9006,16.9096,16.8916,16.9096,849600.0
2011-06-17 09:30:00,18.85,18.87,18.78,18.83,1900800.0,17.018,17.036,16.9548,16.9999,1900800.0
2011-06-17 09:35:00,18.83,18.84,18.8,18.81,269600.0,16.9999,17.009,16.9728,16.9819,269600.0
2011-06-17 09:40:00,18.8,18.83,18.8,18.81,372400.0,16.9728,16.9999,16.9728,16.9819,372400.0
2011-06-17 09:45:00,18.81,18.82,18.79,18.79,302400.0,16.9819,16.9909,16.9638,16.9638,302400.0
2011-06-17 09:50:00,18.79,18.81,18.77,18.79,246000.0,16.9638,16.9819,16.9458,16.9638,246000.0
2011-06-17 09:55:00,18.79,18.83,18.78,18.8,225600.0,16.9638,16.9999,16.9548,16.9728,225600.0
2011-06-17 10:00:00,18.81,18.85,18.81,18.84,224800.0,16.9819,17.018,16.9819,17.009,224800.0
2011-06-17 10:05:00,18.84,18.84,18.78,18.78,348800.0,17.009,17.009,16.9548,16.9548,348800.0
2011-06-17 10:10:00,18.78,18.82,18.78,18.8,255200.0,16.9548,16.9909,16.9548,16.9728,255200.0
2011-06-17 10:15:00,18.8,18.83,18.78,18.78,226800.0,16.9728,16.9999,16.9548,16.9548,226800.0
2011-06-17 10:20:00,18.78,18.78,18.7,18.7,286800.0,16.9548,16.9548,16.8826,16.8826,286800.0
2011-06-17 10:25:00,18.7,18.72,18.68,18.69,252000.0,16.8826,16.9006,16.8645,16.8735,252000.0
2011-06-17 10:30:00,18.69,18.73,18.68,18.69,146400.0,16.8735,16.9096,16.8645,16.8735,146400.0
2011-06-17 10:35:00,18.69,18.75,18.69,18.74,182000.0,16.8735,16.9277,16.8735,16.9187,182000.0
2011-06-17 10:40:00,18.74,18.76,18.74,18.75,282400.0,16.9187,16.9367,16.9187,16.9277,282400.0
2011-06-17 10:45:00,18.75,18.79,18.75,18.78,149200.0,16.9277,16.9638,16.9277,16.9548,149200.0
2011-06-17 10:50:00,18.79,18.79,18.74,18.75,180800.0,16.9638,16.9638,16.9187,16.9277,180800.0
2011-06-17 10:55:00,18.75,18.77,18.74,18.75,134800.0,16.9277,16.9458,16.9187,16.9277,134800.0
2011-06-17 11:00:00,18.75,18.77,18.74,18.75,194400.0,16.9277,16.9458,16.9187,16.9277,194400.0
2011-06-17 11:05:00,18.76,18.77,18.75,18.75,58800.0,16.9367,16.9458,16.9277,16.9277,58800.0
2011-06-17 11:10:00,18.75,18.79,18.75,18.79,115200.0,16.9277,16.9638,16.9277,16.9638,115200.0
2011-06-17 11:15:00,18.79,18.79,18.77,18.79,112400.0,16.9638,16.9638,16.9458,16.9638,112400.0
2011-06-17 11:20:00,18.78,18.8,18.78,18.79,108400.0,16.9548,16.9728,16.9548,16.9638,108400.0
2011-06-17 11:25:00,18.79,18.79,18.76,18.79,138800.0,16.9638,16.9638,16.9367,16.9638,138800.0
2011-06-17 11:30:00,18.79,18.79,18.76,18.77,104800.0,16.9638,16.9638,16.9367,16.9458,104800.0
2011-06-17 11:35:00,18.77,18.78,18.76,18.77,114000.0,16.9458,16.9548,16.9367,16.9458,114000.0
2011-06-17 11:40:00,18.77,18.78,18.76,18.78,60000.0,16.9458,16.9548,16.9367,16.9548,60000.0
2011-06-17 11:45:00,18.78,18.78,18.75,18.75,102000.0,16.9548,16.9548,16.9277,16.9277,102000.0
2011-06-17 11:50:00,18.75,18.75,18.71,18.72,172800.0,16.9277,16.9277,16.8916,16.9006,172800.0
2011-06-17 11:55:00,18.72,18.75,18.72,18.75,121600.0,16.9006,16.9277,16.9006,16.9277,121600.0
2011-06-17 12:00:00,18.75,18.75,18.74,18.74,546400.0,16.9277,16.9277,16.9187,16.9187,546400.0
2011-06-17 12:05:00,18.74,18.77,18.74,18.76,235600.0,16.9187,16.9458,16.9187,16.9367,235600.0
2011-06-17 12:10:00,18.77,18.77,18.75,18.75,77600.0,16.9458,16.9458,16.9277,16.9277,77600.0
2011-06-17 12:15:00,18.75,18.75,18.73,18.74,182000.0,16.9277,16.9277,16.9096,16.9187,182000.0
2011-06-17 12:20:00,18.73,18.73,18.69,18.7,198400.0,16.9096,16.9096,16.8735,16.8826,198400.0
2011-06-17 12:25:00,18.71,18.72,18.69,18.71,124000.0,16.8916,16.9006,16.8735,16.8916,124000.0
2011-06-17 12:30:00,18.71,18.72,18.7,18.71,150800.0,16.8916,16.9006,16.8826,16.8916,150800.0
2011-06-17 12:35:00,18.7,18.7,18.68,18.68,256000.0,16.8826,16.8826,16.8645,16.8645,256000.0
2011-06-17 12:40:00,18.68,18.68,18.65,18.65,280400.0,16.8645,16.8645,16.8374,16.8374,280400.0
2011-06-17 12:45:00,18.65,18.65,18.63,18.64,328000.0,16.8374,16.8374,16.8194,16.8284,328000.0
2011-06-17 12:50:00,18.64,18.64,18.6,18.6,405600.0,16.8284,16.8284,16.7923,16.7923,405600.0
2011-06-17 12:55:00,18.61,18.63,18.6,18.61,168400.0,16.8013,16.8194,16.7923,16.8013,168400.0
2011-06-17 13:00:00,18.62,18.63,18.61,18.61,144800.0,16.8103,16.8194,16.8013,16.8013,144800.0
2011-06-17 13:05:00,18.61,18.61,18.57,18.59,218800.0,16.8013,16.8013,16.7652,16.7833,218800.0
2011-06-17 13:10:00,18.59,18.6,18.58,18.58,220800.0,16.7833,16.7923,16.7742,16.7742,220800.0
2011-06-17 13:15:00,18.58,18.59,18.57,18.59,198400.0,16.7742,16.7833,16.7652,16.7833,198400.0
2011-06-17 13:20:00,18.59,18.6,18.58,18.59,83600.0,16.7833,16.7923,16.7742,16.7833,83600.0
2011-06-17 13:25:00,18.59,18.61,18.58,18.6,120000.0,16.7833,16.8013,16.7742,16.7923,120000.0
2011-06-17 13:30:00,18.59,18.64,18.59,18.64,222800.0,16.7833,16.8284,16.7833,16.8284,222800.0
2011-06-17 13:35:00,18.64,18.64,18.63,18.64,119200.0,16.8284,16.8284,16.8194,16.8284,119200.0
2011-06-17 13:40:00,18.64,18.64,18.61,18.62,104800.0,16.8284,16.8284,16.8013,16.8103,104800.0
2011-06-17 13:45:00,18.62,18.62,18.6,18.61,111600.0,16.8103,16.8103,16.7923,16.8013,111600.0
2011-06-17 13:50:00,18.61,18.61,18.56,18.57,296800.0,16.8013,16.8013,16.7562,16.7652,296800.0
2011-06-17 13:55:00,18.57,18.57,18.55,18.57,254000.0,16.7652,16.7652,16.7471,16.7652,254000.0
2011-06-17 14:00:00,18.57,18.59,18.56,18.58,148400.0,16.7652,16.7833,16.7562,16.7742,148400.0
2011-06-17 14:05:00,18.59,18.59,18.57,18.57,154000.0,16.7833,16.7833,16.7652,16.7652,154000.0
2011-06-17 14:10:00,18.57,18.57,18.56,18.57,160000.0,16.7652,16.7652,16.7562,16.7652,160000.0
2011-06-17 14:15:00,18.57,18.62,18.57,18.61,212800.0,16.7652,16.8103,16.7652,16.8013,212800.0
2011-06-17 14:20:00,18.61,18.64,18.6,18.63,160400.0,16.8013,16.8284,16.7923,16.8194,160400.0
2011-06-17 14:25:00,18.63,18.66,18.62,18.65,160000.0,16.8194,16.8464,16.8103,16.8374,160000.0
2011-06-17 14:30:00,18.66,18.67,18.65,18.66,178400.0,16.8464,16.8555,16.8374,16.8464,178400.0
2011-06-17 14:35:00,18.66,18.66,18.65,18.66,203600.0,16.8464,16.8464,16.8374,16.8464,203600.0
2011-06-17 14:40:00,18.66,18.67,18.65,18.66,328400.0,16.8464,16.8555,16.8374,16.8464,328400.0
2011-06-17 14:45:00,18.66,18.68,18.65,18.67,283600.0,16.8464,16.8645,16.8374,16.8555,283600.0
2011-06-17 14:50:00,18.67,18.68,18.66,18.67,319600.0,16.8555,16.8645,16.8464,16.8555,319600.0
2011-06-17 14:55:00,18.68,18.68,18.66,18.67,161600.0,16.8645,16.8645,16.8464,16.8555,161600.0
2011-06-17 15:00:00,18.67,18.68,18.66,18.66,200800.0,16.8555,16.8645,16.8464,16.8464,200800.0
2011-06-17 15:05:00,18.66,18.66,18.65,18.65,186800.0,16.8464,16.8464,16.8374,16.8374,186800.0
2011-06-17 15:10:00,18.65,18.65,18.62,18.63,202000.0,16.8374,16.8374,16.8103,16.8194,202000.0
2011-06-17 15:15:00,18.63,18.63,18.59,18.6,490800.0,16.8194,16.8194,16.7833,16.7923,490800.0
2011-06-17 15:20:00,18.59,18.61,18.59,18.61,427600.0,16.7833,16.8013,16.7833,16.8013,427600.0
2011-06-17 15:25:00,18.61,18.62,18.6,18.61,258400.0,16.8013,16.8103,16.7923,16.8013,258400.0
2011-06-17 15:30:00,18.61,18.61,18.6,18.61,191600.0,16.8013,16.8013,16.7923,16.8013,191600.0
2011-06-17 15:35:00,18.61,18.63,18.6,18.62,294800.0,16.8013,16.8194,16.7923,16.8103,294800.0
2011-06-17 15:40:00,18.62,18.66,18.62,18.65,854000.0,16.8103,16.8464,16.8103,16.8374,854000.0
2011-06-17 15:45:00,18.65,18.67,18.63,18.67,1152400.0,16.8374,16.8555,16.8194,16.8555,1152400.0
2011-06-17 15:50:00,18.67,18.68,18.65,18.67,518800.0,16.8555,16.8645,16.8374,16.8555,518800.0
2011-06-17 15:55:00,18.68,18.68,18.61,18.61,2098400.0,16.8645,16.8645,16.8013,16.8013,2098400.0
2011-06-20 09:30:00,18.57,18.57,18.49,18.5,673200.0,16.7652,16.7652,16.693,16.702,673200.0
2011-06-20 09:35:00,18.5,18.5,18.41,18.49,518400.0,16.702,16.702,16.6207,16.693,518400.0
2011-06-20 09:40:00,18.49,18.51,18.45,18.46,272800.0,16.693,16.711,16.6569,16.6659,272800.0
2011-06-20 09:45:00,18.46,18.51,18.46,18.49,249200.0,16.6659,16.711,16.6659,16.693,249200.0
2011-06-20 09:50:00,18.49,18.51,18.47,18.5,205200.0,16.693,16.711,16.6749,16.702,205200.0
2011-06-20 09:55:00,18.5,18.52,18.47,18.48,224000.0,16.702,16.7201,16.6749,16.6839,224000.0
2011-06-20 10:00:00,18.48,18.52,18.48,18.49,472400.0,16.6839,16.7201,16.6839,16.693,472400.0
2011-06-20 10:05:00,18.49,18.5,18.48,18.5,248400.0,16.693,16.702,16.6839,16.702,248400.0
2011-06-20 10:10:00,18.5,18.5,18.48,18.48,222000.0,16.702,16.702,16.6839,16.6839,222000.0
2011-06-20 10:15:00,18.48,18.49,18.46,18.46,294800.0,16.6839,16.693,16.6659,16.6659,294800.0
2011-06-20 10:20:00,18.46,18.46,18.45,18.46,261600.0,16.6659,16.6659,16.6569,16.6659,261600.0
2011-06-20 10:25:00,18.46,18.51,18.45,18.5,277200.0,16.6659,16.711,16.6569,16.702,277200.0
2011-06-20 10:30:00,18.5,18.51,18.49,18.51,713600.0,16.702,16.711,16.693,16.711,713600.0
2011-06-20 10:35:00,18.51,18.52,18.49,18.5,354800.0,16.711,16.7201,16.693,16.702,354800.0
2011-06-20 10:40:00,18.5,18.59,18.5,18.57,346000.0,16.702,16.7833,16.702,16.7652,346000.0
2011-06-20 10:45:00,18.58,18.58,18.54,18.55,413200.0,16.7742,16.7742,16.7381,16.7471,413200.0
2011-06-20 10:50:00,18.55,18.55,18.52,18.54,238800.0,16.7471,16.7471,16.7201,16.7381,238800.0
2011-06-20 10:55:00,18.54,18.58,18.54,18.57,339600.0,16.7381,16.7742,16.7381,16.7652,339600.0
2011-06-20 11:00:00,18.57,18.57,18.52,18.53,217200.0,16.7652,16.7652,16.7201,16.7291,217200.0
2011-06-20 11:05:00,18.53,18.53,18.5,18.5,247200.0,16.7291,16.7291,16.702,16.702,247200.0
2011-06-20 11:10:00,18.51,18.52,18.5,18.5,308800.0,16.711,16.7201,16.702,16.702,308800.0
2011-06-20 11:15:00,18.5,18.53,18.5,18.53,178400.0,16.702,16.7291,16.702,16.7291,178400.0
2011-06-20 11:20:00,18.53,18.54,18.5,18.52,153600.0,16.7291,16.7381,16.702,16.7201,153600.0
2011-06-20 11:25:00,18.52,18.57,18.52,18.56,320800.0,16.7201,16.7652,16.7201,16.7562,320800.0
2011-06-20 11:30:00,18.56,18.58,18.54,18.55,447600.0,16.7562,16.7742,16.7381,16.7471,447600.0
2011-06-20 11:35:00,18.55,18.57,18.55,18.55,169600.0,16.7471,16.7652,16.7471,16.7471,169600.0
2011-06-20 11:40:00,18.55,18.56,18.54,18.56,228800.0,16.7471,16.7562,16.7381,16.7562,228800.0
2011-06-20 11:45:00,18.56,18.57,18.55,18.56,214000.0,16.7562,16.7652,16.7471,16.7562,214000.0
2011-06-20 11:50:00,18.56,18.56,18.53,18.53,223600.0,16.7562,16.7562,16.7291,16.7291,223600.0
2011-06-20 11:55:00,18.53,18.56,18.53,18.55,165600.0,16.7291,16.7562,16.7291,16.7471,165600.0
2011-06-20 12:00:00,18.55,18.56,18.54,18.56,156000.0,16.7471,16.7562,16.7381,16.7562,156000.0
2011-06-20 12:05:00,18.56,18.56,18.55,18.55,132800.0,16.7562,16.7562,16.7471,16.7471,132800.0
2011-06-20 12:10:00,18.55,18.56,18.54,18.54,122400.0,16.7471,16.7562,16.7381,16.7381,122400.0
2011-06-20 12:15:00,18.55,18.56,18.54,18.55,126400.0,16.7471,16.7562,16.7381,16.7471,126400.0
2011-06-20 12:20:00,18.55,18.55,18.54,18.55,97600.0,16.7471,16.7471,16.7381,16.7471,97600.0
2011-06-20 12:25:00,18.55,18.57,18.55,18.57,218000.0,16.7471,16.7652,16.7471,16.7652,218000.0
2011-06-20 12:30:00,18.57,18.58,18.56,18.57,122800.0,16.7652,16.7742,16.7562,16.7652,122800.0
2011-06-20 12:35:00,18.57,18.58,18.57,18.58,116800.0,16.7652,16.7742,16.7652,16.7742,116800.0
2011-06-20 12:40:00,18.57,18.58,18.56,18.58,94800.0,16.7652,16.7742,16.7562,16.7742,94800.0
2011-06-20 12:45:00,18.58,18.58,18.57,18.58,54800.0,16.7742,16.7742,16.7652,16.7742,54800.0
2011-06-20 12:50:00,18.58,18.58,18.55,18.57,158400.0,16.7742,16.7742,16.7471,16.7652,158400.0
2011-06-20 12:55:00,18.57,18.57,18.55,18.55,162800.0,16.7652,16.7652,16.7471,16.7471,162800.0
2011-06-20 13:00:00,18.55,18.58,18.55,18.56,147600.0,16.7471,16.7742,16.7471,16.7562,147600.0
2011-06-20 13:05:00,18.56,18.57,18.54,18.55,137600.0,16.7562,16.7652,16.7381,16.7471,137600.0
2011-06-20 13:10:00,18.55,18.56,18.54,18.56,159200.0,16.7471,16.7562,16.7381,16.7562,159200.0
2011-06-20 13:15:00,18.55,18.57,18.55,18.57,178800.0,16.7471,16.7652,16.7471,16.7652,178800.0
2011-06-20 13:20:00,18.57,18.58,18.56,18.56,176800.0,16.7652,16.7742,16.7562,16.7562,176800.0
2011-06-20 13:25:00,18.56,18.57,18.55,18.56,146000.0,16.7562,16.7652,16.7471,16.7562,146000.0
2011-06-20 13:30:00,18.56,18.56,18.54,18.56,82800.0,16.7562,16.7562,16.7381,16.7562,82800.0
2011-06-20 13:35:00,18.56,18.56,18.54,18.56,227200.0,16.7562,16.7562,16.7381,16.7562,227200.0
2011-06-20 13:40:00,18.56,18.56,18.53,18.53,199200.0,16.7562,16.7562,16.7291,16.7291,199200.0
2011-06-20 13:45:00,18.53,18.54,18.51,18.52,182000.0,16.7291,16.7381,16.711,16.7201,182000.0
2011-06-20 13:50:00,18.53,18.53,18.52,18.53,109600.0,16.7291,16.7291,16.7201,16.7291,109600.0
2011-06-20 13:55:00,18.53,18.53,18.51,18.52,145200.0,16.7291,16.7291,16.711,16.7201,145200.0
2011-06-20 14:00:00,18.52,18.53,18.52,18.52,179200.0,16.7201,16.7291,16.7201,16.7201,179200.0
2011-06-20 14:05:00,18.52,18.54,18.52,18.53,129600.0,16.7201,16.7381,16.7201,16.7291,129600.0
2011-06-20 14:10:00,18.53,18.54,18.52,18.53,118000.0,16.7291,16.7381,16.7201,16.7291,118000.0
2011-06-20 14:15:00,18.53,18.54,18.53,18.54,168000.0,16.7291,16.7381,16.7291,16.7381,168000.0
2011-06-20 14:20:00,18.54,18.55,18.52,18.55,329200.0,16.7381,16.7471,16.7201,16.7471,329200.0
2011-06-20 14:25:00,18.55,18.55,18.54,18.55,183600.0,16.7471,16.7471,16.7381,16.7471,183600.0
2011-06-20 14:30:00,18.55,18.57,18.55,18.56,206400.0,16.7471,16.7652,16.7471,16.7562,206400.0
2011-06-20 14:35:00,18.56,18.57,18.55,18.56,206400.0,16.7562,16.7652,16.7471,16.7562,206400.0
2011-06-20 14:40:00,18.56,18.56,18.54,18.55,276800.0,16.7562,16.7562,16.7381,16.7471,276800.0
2011-06-20 14:45:00,18.55,18.56,18.53,18.54,555200.0,16.7471,16.7562,16.7291,16.7381,555200.0
2011-06-20 14:50:00,18.54,18.55,18.53,18.54,165200.0,16.7381,16.7471,16.7291,16.7381,165200.0
2011-06-20 14:55:00,18.54,18.55,18.54,18.54,151200.0,16.7381,16.7471,16.7381,16.7381,151200.0
2011-06-20 15:00:00,18.54,18.54,18.52,18.52,164400.0,16.7381,16.7381,16.7201,16.7201,164400.0
2011-06-20 15:05:00,18.52,18.53,18.52,18.52,220400.0,16.7201,16.7291,16.7201,16.7201,220400.0
2011-06-20 15:10:00,18.52,18.52,18.51,18.52,181200.0,16.7201,16.7201,16.711,16.7201,181200.0
2011-06-20 15:15:00,18.52,18.53,18.5,18.53,262800.0,16.7201,16.7291,16.702,16.7291,262800.0
2011-06-20 15:20:00,18.53,18.55,18.53,18.55,520000.0,16.7291,16.7471,16.7291,16.7471,520000.0
2011-06-20 15:25:00,18.55,18.55,18.53,18.54,586400.0,16.7471,16.7471,16.7291,16.7381,586400.0
2011-06-20 15:30:00,18.54,18.55,18.52,18.53,808400.0,16.7381,16.7471,16.7201,16.7291,808400.0
2011-06-20 15:35:00,18.53,18.55,18.53,18.55,549600.0,16.7291,16.7471,16.7291,16.7471,549600.0
2011-06-20 15:40:00,18.55,18.55,18.53,18.54,391200.0,16.7471,16.7471,16.7291,16.7381,391200.0
2011-06-20 15:45:00,18.54,18.55,18.52,18.53,431600.0,16.7381,16.7471,16.7201,16.7291,431600.0
2011-06-20 15:50:00,18.53,18.53,18.49,18.49,490800.0,16.7291,16.7291,16.693,16.693,490800.0
2011-06-20 15:55:00,18.49,18.53,18.49,18.51,714000.0,16.693,16.7291,16.693,16.711,714000.0
2011-06-21 09:30:00,18.64,18.68,18.54,18.59,612800.0,16.8284,16.8645,16.7381,16.7833,612800.0
2011-06-21 09:35:00,18.59,18.64,18.56,18.63,461600.0,16.7833,16.8284,16.7562,16.8194,461600.0
2011-06-21 09:40:00,18.63,18.65,18.61,18.61,289600.0,16.8194,16.8374,16.8013,16.8013,289600.0
2011-06-21 09:45:00,18.61,18.68,18.61,18.68,523200.0,16.8013,16.8645,16.8013,16.8645,523200.0
2011-06-21 09:50:00,18.68,18.69,18.68,18.68,197600.0,16.8645,16.8735,16.8645,16.8645,197600.0
2011-06-21 09:55:00,18.68,18.72,18.68,18.7,447200.0,16.8645,16.9006,16.8645,16.8826,447200.0
2011-06-21 10:00:00,18.71,18.75,18.7,18.72,194400.0,16.8916,16.9277,16.8826,16.9006,194400.0
2011-06-21 10:05:00,18.72,18.75,18.72,18.74,249600.0,16.9006,16.9277,16.9006,16.9187,249600.0
2011-06-21 10:10:00,18.74,18.75,18.73,18.73,178800.0,16.9187,16.9277,16.9096,16.9096,178800.0
2011-06-21 10:15:00,18.73,18.76,18.72,18.74,378000.0,16.9096,16.9367,16.9006,16.9187,378000.0
2011-06-21 10:20:00,18.74,18.75,18.73,18.73,358800.0,16.9187,16.9277,16.9096,16.9096,358800.0
2011-06-21 10:25:00,18.73,18.75,18.73,18.75,236800.0,16.9096,16.9277,16.9096,16.9277,236800.0
2011-06-21 10:30:00,18.74,18.75,18.73,18.74,108800.0,16.9187,16.9277,16.9096,16.9187,108800.0
2011-06-21 10:35:00,18.74,18.74,18.71,18.72,172800.0,16.9187,16.9187,16.8916,16.9006,172800.0
2011-06-21 10:40:00,18.72,18.74,18.71,18.72,224400.0,16.9006,16.9187,16.8916,16.9006,224400.0
2011-06-21 10:45:00,18.73,18.75,18.73,18.75,311200.0,16.9096,16.9277,16.9096,16.9277,311200.0
2011-06-21 10:50:00,18.75,18.75,18.72,18.73,146400.0,16.9277,16.9277,16.9006,16.9096,146400.0
2011-06-21 10:55:00,18.74,18.74,18.7,18.72,210400.0,16.9187,16.9187,16.8826,16.9006,210400.0
2011-06-21 11:00:00,18.72,18.73,18.72,18.73,357600.0,16.9006,16.9096,16.9006,16.9096,357600.0
2011-06-21 11:05:00,18.73,18.75,18.73,18.75,256800.0,16.9096,16.9277,16.9096,16.9277,256800.0
2011-06-21 11:10:00,18.75,18.75,18.74,18.75,147200.0,16.9277,16.9277,16.9187,16.9277,147200.0
2011-06-21 11:15:00,18.75,18.75,18.74,18.74,408400.0,16.9277,16.9277,16.9187,16.9187,408400.0
2011-06-21 11:20:00,18.74,18.76,18.74,18.76,111600.0,16.9187,16.9367,16.9187,16.9367,111600.0
2011-06-21 11:25:00,18.76,18.77,18.75,18.76,220400.0,16.9367,16.9458,16.9277,16.9367,220400.0
2011-06-21 11:30:00,18.76,18.77,18.75,18.75,198800.0,16.9367,16.9458,16.9277,16.9277,198800.0
2011-06-21 11:35:00,18.75,18.77,18.73,18.75,301600.0,16.9277,16.9458,16.9096,16.9277,301600.0
2011-06-21 11:40:00,18.75,18.77,18.75,18.76,234400.0,16.9277,16.9458,16.9277,16.9367,234400.0
2011-06-21 11:45:00,18.75,18.8,18.75,18.78,484400.0,16.9277,16.9728,16.9277,16.9548,484400.0
2011-06-21 11:50:00,18.78,18.79,18.75,18.79,353200.0,16.9548,16.9638,16.9277,16.9638,353200.0
2011-06-21 11:55:00,18.79,18.8,18.75,18.77,424000.0,16.9638,16.9728,16.9277,16.9458,424000.0
2011-06-21 12:00:00,18.77,18.77,18.75,18.77,320000.0,16.9458,16.9458,16.9277,16.9458,320000.0
2011-06-21 12:05:00,18.77,18.77,18.74,18.75,84400.0,16.9458,16.9458,16.9187,16.9277,84400.0
2011-06-21 12:10:00,18.75,18.75,18.73,18.74,207600.0,16.9277,16.9277,16.9096,16.9187,207600.0
2011-06-21 12:15:00,18.74,18.75,18.73,18.74,170800.0,16.9187,16.9277,16.9096,16.9187,170800.0
2011-06-21 12:20:00,18.74,18.75,18.74,18.74,534400.0,16.9187,16.9277,16.9187,16.9187,534400.0
2011-06-21 12:25:00,18.74,18.76,18.73,18.76,326000.0,16.9187,16.9367,16.9096,16.9367,326000.0
2011-06-21 12:30:00,18.75,18.77,18.74,18.75,138400.0,16.9277,16.9458,16.9187,16.9277,138400.0
2011-06-21 12:35:00,18.75,18.76,18.74,18.75,79600.0,16.9277,16.9367,16.9187,16.9277,79600.0
2011-06-21 12:40:00,18.75,18.76,18.75,18.75,119600.0,16.9277,16.9367,16.9277,16.9277,119600.0
2011-06-21 12:45:00,18.75,18.76,18.74,18.75,138400.0,16.9277,16.9367,16.9187,16.9277,138400.0
2011-06-21 12:50:00,18.75,18.75,18.74,18.75,214000.0,16.9277,16.9277,16.9187,16.9277,214000.0
2011-06-21 12:55:00,18.75,18.75,18.74,18.75,206400.0,16.9277,16.9277,16.9187,16.9277,206400.0
2011-06-21 13:00:00,18.75,18.76,18.75,18.75,144800.0,16.9277,16.9367,16.9277,16.9277,144800.0
2011-06-21 13:05:00,18.75,18.75,18.74,18.75,72800.0,16.9277,16.9277,16.9187,16.9277,72800.0
2011-06-21 13:10:00,18.75,18.75,18.73,18.74,277600.0,16.9277,16.9277,16.9096,16.9187,277600.0
2011-06-21 13:15:00,18.74,18.74,18.73,18.74,97200.0,16.9187,16.9187,16.9096,16.9187,97200.0
2011-06-21 13:20:00,18.74,18.75,18.74,18.74,290000.0,16.9187,16.9277,16.9187,16.9187,290000.0
2011-06-21 13:25:00,18.74,18.74,18.73,18.74,222800.0,16.9187,16.9187,16.9096,16.9187,222800.0
2011-06-21 13:30:00,18.74,18.75,18.73,18.73,230400.0,16.9187,16.9277,16.9096,16.9096,230400.0
2011-06-21 13:35:00,18.73,18.75,18.73,18.73,97200.0,16.9096,16.9277,16.9096,16.9096,97200.0
2011-06-21 13:40:00,18.73,18.75,18.73,18.75,71600.0,16.9096,16.9277,16.9096,16.9277,71600.0
2011-06-21 13:45:00,18.75,18.75,18.74,18.74,98800.0,16.9277,16.9277,16.9187,16.9187,98800.0
2011-06-21 13:50:00,18.75,18.75,18.74,18.75,110400.0,16.9277,16.9277,16.9187,16.9277,110400.0
2011-06-21 13:55:00,18.75,18.77,18.75,18.76,204400.0,16.9277,16.9458,16.9277,16.9367,204400.0
2011-06-21 14:00:00,18.76,18.77,18.75,18.75,428000.0,16.9367,16.9458,16.9277,16.9277,428000.0
2011-06-21 14:05:00,18.75,18.76,18.75,18.75,136800.0,16.9277,16.9367,16.9277,16.9277,136800.0
2011-06-21 14:10:00,18.76,18.77,18.75,18.76,228400.0,16.9367,16.9458,16.9277,16.9367,228400.0
2011-06-21 14:15:00,18.75,18.75,18.75,18.75,140000.0,16.9277,16.9277,16.9277,16.9277,140000.0
2011-06-21 14:20:00,18.75,18.77,18.75,18.76,122400.0,16.9277,16.9458,16.9277,16.9367,122400.0
2011-06-21 14:25:00,18.76,18.77,18.75,18.75,136800.0,16.9367,16.9458,16.9277,16.9277,136800.0
2011-06-21 14:30:00,18.75,18.76,18.74,18.75,576800.0,16.9277,16.9367,16.9187,16.9277,576800.0
2011-06-21 14:35:00,18.75,18.77,18.75,18.75,382800.0,16.9277,16.9458,16.9277,16.9277,382800.0
2011-06-21 14:40:00,18.75,18.77,18.75,18.77,407600.0,16.9277,16.9458,16.9277,16.9458,407600.0
2011-06-21 14:45:00,18.77,18.77,18.75,18.76,517200.0,16.9458,16.9458,16.9277,16.9367,517200.0
2011-06-21 14:50:00,18.76,18.78,18.75,18.77,402800.0,16.9367,16.9548,16.9277,16.9458,402800.0
2011-06-21 14:55:00,18.77,18.78,18.75,18.75,290400.0,16.9458,16.9548,16.9277,16.9277,290400.0
2011-06-21 15:00:00,18.76,18.77,18.74,18.75,234400.0,16.9367,16.9458,16.9187,16.9277,234400.0
2011-06-21 15:05:00,18.75,18.75,18.74,18.74,864000.0,16.9277,16.9277,16.9187,16.9187,864000.0
2011-06-21 15:10:00,18.74,18.75,18.74,18.75,293600.0,16.9187,16.9277,16.9187,16.9277,293600.0
2011-06-21 15:15:00,18.75,18.77,18.73,18.74,742400.0,16.9277,16.9458,16.9096,16.9187,742400.0
2011-06-21 15:20:00,18.74,18.74,18.73,18.73,248800.0,16.9187,16.9187,16.9096,16.9096,248800.0
2011-06-21 15:25:00,18.74,18.74,18.73,18.73,154400.0,16.9187,16.9187,16.9096,16.9096,154400.0
2011-06-21 15:30:00,18.73,18.75,18.73,18.74,389200.0,16.9096,16.9277,16.9096,16.9187,389200.0
2011-06-21 15:35:00,18.74,18.76,18.74,18.75,532800.0,16.9187,16.9367,16.9187,16.9277,532800.0
2011-06-21 15:40:00,18.75,18.75,18.74,18.74,517600.0,16.9277,16.9277,16.9187,16.9187,517600.0
2011-06-21 15:45:00,18.74,18.76,18.74,18.76,562400.0,16.9187,16.9367,16.9187,16.9367,562400.0
2011-06-21 15:50:00,18.76,18.77,18.75,18.76,806000.0,16.9367,16.9458,16.9277,16.9367,806000.0
2011-06-21 15:55:00,18.76,18.77,18.75,18.75,1155200.0,16.9367,16.9458,16.9277,16.9277,1155200.0
2011-06-22 09:30:00,18.74,18.74,18.64,18.72,200400.0,16.9187,16.9187,16.8284,16.9006,200400.0
2011-06-22 09:35:00,18.73,18.74,18.69,18.7,121200.0,16.9096,16.9187,16.8735,16.8826,121200.0
2011-06-22 09:40:00,18.71,18.76,18.7,18.76,125600.0,16.8916,16.9367,16.8826,16.9367,125600.0
2011-06-22 09:45:00,18.75,18.83,18.75,18.81,169200.0,16.9277,16.9999,16.9277,16.9819,169200.0
2011-06-22 09:50:00,18.81,18.83,18.79,18.81,308400.0,16.9819,16.9999,16.9638,16.9819,308400.0
2011-06-22 09:55:00,18.81,18.9,18.79,18.88,387600.0,16.9819,17.0631,16.9638,17.0451,387600.0
2011-06-22 10:00:00,18.88,18.89,18.86,18.87,219200.0,17.0451,17.0541,17.027,17.036,219200.0
2011-06-22 10:05:00,18.87,18.88,18.83,18.83,120000.0,17.036,17.0451,16.9999,16.9999,120000.0
2011-06-22 10:10:00,18.83,18.85,18.83,18.83,166400.0,16.9999,17.018,16.9999,16.9999,166400.0
2011-06-22 10:15:00,18.83,18.87,18.83,18.85,248400.0,16.9999,17.036,16.9999,17.018,248400.0
2011-06-22 10:20:00,18.85,18.86,18.83,18.85,388400.0,17.018,17.027,16.9999,17.018,388400.0
2011-06-22 10:25:00,18.85,18.87,18.84,18.87,239200.0,17.018,17.036,17.009,17.036,239200.0
2011-06-22 10:30:00,18.87,18.89,18.86,18.89,205600.0,17.036,17.0541,17.027,17.0541,205600.0
2011-06-22 10:35:00,18.89,18.9,18.88,18.89,172800.0,17.0541,17.0631,17.0451,17.0541,172800.0
2011-06-22 10:40:00,18.89,18.91,18.88,18.9,153200.0,17.0541,17.0721,17.0451,17.0631,153200.0
2011-06-22 10:45:00,18.9,18.91,18.89,18.91,118400.0,17.0631,17.0721,17.0541,17.0721,118400.0
2011-06-22 10:50:00,18.91,18.93,18.89,18.93,474800.0,17.0721,17.0902,17.0541,17.0902,474800.0
2011-06-22 10:55:00,18.92,19.0,18.92,18.97,475200.0,17.0812,17.1534,17.0812,17.1263,475200.0
2011-06-22 11:00:00,18.97,18.99,18.94,18.96,320800.0,17.1263,17.1444,17.0992,17.1173,320800.0
2011-06-22 11:05:00,18.96,18.97,18.95,18.96,220800.0,17.1173,17.1263,17.1083,17.1173,220800.0
2011-06-22 11:10:00,18.96,18.97,18.95,18.96,240000.0,17.1173,17.1263,17.1083,17.1173,240000.0
2011-06-22 11:15:00,18.96,18.97,18.94,18.96,191200.0,17.1173,17.1263,17.0992,17.1173,191200.0
2011-06-22 11:20:00,18.96,18.97,18.94,18.94,120800.0,17.1173,17.1263,17.0992,17.0992,120800.0
2011-06-22 11:25:00,18.94,18.95,18.92,18.92,76400.0,17.0992,17.1083,17.0812,17.0812,76400.0
2011-06-22 11:30:00,18.93,18.94,18.91,18.93,132400.0,17.0902,17.0992,17.0721,17.0902,132400.0
2011-06-22 11:35:00,18.93,18.93,18.92,18.92,73200.0,17.0902,17.0902,17.0812,17.0812,73200.0
2011-06-22 11:40:00,18.92,18.92,18.89,18.9,99200.0,17.0812,17.0812,17.0541,17.0631,99200.0
2011-06-22 11:45:00,18.9,18.92,18.9,18.91,67600.0,17.0631,17.0812,17.0631,17.0721,67600.0
2011-06-22 11:50:00,18.91,18.92,18.91,18.91,83200.0,17.0721,17.0812,17.0721,17.0721,83200.0
2011-06-22 11:55:00,18.91,18.92,18.9,18.92,117200.0,17.0721,17.0812,17.0631,17.0812,117200.0
2011-06-22 12:00:00,18.92,18.92,18.88,18.89,206400.0,17.0812,17.0812,17.0451,17.0541,206400.0
2011-06-22 12:05:00,18.89,18.93,18.89,18.93,92000.0,17.0541,17.0902,17.0541,17.0902,92000.0
2011-06-22 12:10:00,18.93,18.95,18.93,18.94,126000.0,17.0902,17.1083,17.0902,17.0992,126000.0
2011-06-22 12:15:00,18.94,18.95,18.93,18.93,171600.0,17.0992,17.1083,17.0902,17.0902,171600.0
2011-06-22 12:20:00,18.93,18.94,18.92,18.93,58400.0,17.0902,17.0992,17.0812,17.0902,58400.0
2011-06-22 12:25:00,18.93,18.94,18.93,18.94,254800.0,17.0902,17.0992,17.0902,17.0992,254800.0
2011-06-22 12:30:00,18.94,18.94,18.9,18.9,213600.0,17.0992,17.0992,17.0631,17.0631,213600.0
2011-06-22 12:35:00,18.9,18.93,18.88,18.91,181200.0,17.0631,17.0902,17.0451,17.0721,181200.0
2011-06-22 12:40:00,18.91,18.93,18.9,18.93,122400.0,17.0721,17.0902,17.0631,17.0902,122400.0
2011-06-22 12:45:00,18.93,18.95,18.91,18.93,274000.0,17.0902,17.1083,17.0721,17.0902,274000.0
2011-06-22 12:50:00,18.93,18.94,18.92,18.93,104800.0,17.0902,17.0992,17.0812,17.0902,104800.0
2011-06-22 12:55:00,18.94,18.94,18.92,18.93,156800.0,17.0992,17.0992,17.0812,17.0902,156800.0
2011-06-22 13:00:00,18.93,18.93,18.91,18.92,271600.0,17.0902,17.0902,17.0721,17.0812,271600.0
2011-06-22 13:05:00,18.92,18.93,18.92,18.92,160800.0,17.0812,17.0902,17.0812,17.0812,160800.0
2011-06-22 13:10:00,18.92,18.93,18.91,18.93,135200.0,17.0812,17.0902,17.0721,17.0902,135200.0
2011-06-22 13:15:00,18.93,18.93,18.91,18.91,135200.0,17.0902,17.0902,17.0721,17.0721,135200.0
2011-06-22 13:20:00,18.91,18.93,18.91,18.92,80800.0,17.0721,17.0902,17.0721,17.0812,80800.0
2011-06-22 13:25:00,18.92,18.93,18.91,18.92,99200.0,17.0812,17.0902,17.0721,17.0812,99200.0
2011-06-22 13:30:00,18.91,18.92,18.88,18.89,226800.0,17.0721,17.0812,17.0451,17.0541,226800.0
2011-06-22 13:35:00,18.89,18.92,18.89,18.9,103200.0,17.0541,17.0812,17.0541,17.0631,103200.0
2011-06-22 13:40:00,18.9,18.91,18.89,18.9,153200.0,17.0631,17.0721,17.0541,17.0631,153200.0
2011-06-22 13:45:00,18.9,18.91,18.9,18.9,93600.0,17.0631,17.0721,17.0631,17.0631,93600.0
2011-06-22 13:50:00,18.9,18.91,18.89,18.89,82000.0,17.0631,17.0721,17.0541,17.0541,82000.0
2011-06-22 13:55:00,18.9,18.9,18.89,18.9,82400.0,17.0631,17.0631,17.0541,17.0631,82400.0
2011-06-22 14:00:00,18.9,18.9,18.86,18.87,260800.0,17.0631,17.0631,17.027,17.036,260800.0
2011-06-22 14:05:00,18.87,18.87,18.82,18.83,288000.0,17.036,17.036,16.9909,16.9999,288000.0
2011-06-22 14:10:00,18.83,18.84,18.8,18.83,312000.0,16.9999,17.009,16.9728,16.9999,312000.0
2011-06-22 14:15:00,18.83,18.85,18.83,18.84,104400.0,16.9999,17.018,16.9999,17.009,104400.0
2011-06-22 14:20:00,18.84,18.87,18.84,18.87,167200.0,17.009,17.036,17.009,17.036,167200.0
2011-06-22 14:25:00,18.87,18.88,18.84,18.85,160000.0,17.036,17.0451,17.009,17.018,160000.0
2011-06-22 14:30:00,18.84,18.87,18.84,18.87,150400.0,17.009,17.036,17.009,17.036,150400.0
2011-06-22 14:35:00,18.87,18.87,18.84,18.85,185200.0,17.036,17.036,17.009,17.018,185200.0
2011-06-22 14:40:00,18.85,18.85,18.81,18.81,296000.0,17.018,17.018,16.9819,16.9819,296000.0
2011-06-22 14:45:00,18.81,18.82,18.79,18.81,296800.0,16.9819,16.9909,16.9638,16.9819,296800.0
2011-06-22 14:50:00,18.81,18.82,18.79,18.8,175600.0,16.9819,16.9909,16.9638,16.9728,175600.0
2011-06-22 14:55:00,18.8,18.8,18.78,18.79,185200.0,16.9728,16.9728,16.9548,16.9638,185200.0
2011-06-22 15:00:00,18.79,18.82,18.78,18.81,258000.0,16.9638,16.9909,16.9548,16.9819,258000.0
2011-06-22 15:05:00,18.81,18.81,18.79,18.8,230800.0,16.9819,16.9819,16.9638,16.9728,230800.0
2011-06-22 15:10:00,18.8,18.81,18.78,18.79,170400.0,16.9728,16.9819,16.9548,16.9638,170400.0
2011-06-22 15:15:00,18.79,18.79,18.78,18.79,144400.0,16.9638,16.9638,16.9548,16.9638,144400.0
2011-06-22 15:20:00,18.8,18.82,18.79,18.81,213600.0,16.9728,16.9909,16.9638,16.9819,213600.0
2011-06-22 15:25:00,18.81,18.81,18.79,18.8,236000.0,16.9819,16.9819,16.9638,16.9728,236000.0
2011-06-22 15:30:00,18.8,18.8,18.75,18.76,288000.0,16.9728,16.9728,16.9277,16.9367,288000.0
2011-06-22 15:35:00,18.77,18.77,18.74,18.74,288400.0,16.9458,16.9458,16.9187,16.9187,288400.0
2011-06-22 15:40:00,18.74,18.75,18.72,18.72,306800.0,16.9187,16.9277,16.9006,16.9006,306800.0
2011-06-22 15:45:00,18.72,18.73,18.7,18.7,434000.0,16.9006,16.9096,16.8826,16.8826,434000.0
2011-06-22 15:50:00,18.7,18.72,18.69,18.69,324000.0,16.8826,16.9006,16.8735,16.8735,324000.0
2011-06-22 15:55:00,18.69,18.69,18.66,18.67,1054400.0,16.8735,16.8735,16.8464,16.8555,1054400.0
2011-06-23 09:30:00,18.55,18.59,18.5,18.56,413200.0,16.7471,16.7833,16.702,16.7562,413200.0
2011-06-23 09:35:00,18.56,18.62,18.54,18.57,289600.0,16.7562,16.8103,16.7381,16.7652,289600.0
2011-06-23 09:40:00,18.57,18.59,18.52,18.54,173200.0,16.7652,16.7833,16.7201,16.7381,173200.0
2011-06-23 09:45:00,18.53,18.59,18.53,18.59,478400.0,16.7291,16.7833,16.7291,16.7833,478400.0
2011-06-23 09:50:00,18.59,18.6,18.53,18.56,453600.0,16.7833,16.7923,16.7291,16.7562,453600.0
2011-06-23 09:55:00,18.56,18.62,18.56,18.61,142400.0,16.7562,16.8103,16.7562,16.8013,142400.0
2011-06-23 10:00:00,18.61,18.62,18.58,18.6,298000.0,16.8013,16.8103,16.7742,16.7923,298000.0
2011-06-23 10:05:00,18.6,18.65,18.6,18.65,355600.0,16.7923,16.8374,16.7923,16.8374,355600.0
2011-06-23 10:10:00,18.65,18.68,18.65,18.66,349200.0,16.8374,16.8645,16.8374,16.8464,349200.0
2011-06-23 10:15:00,18.67,18.68,18.66,18.67,162400.0,16.8555,16.8645,16.8464,16.8555,162400.0
2011-06-23 10:20:00,18.67,18.68,18.64,18.65,201200.0,16.8555,16.8645,16.8284,16.8374,201200.0
2011-06-23 10:25:00,18.65,18.67,18.63,18.67,161200.0,16.8374,16.8555,16.8194,16.8555,161200.0
2011-06-23 10:30:00,18.67,18.68,18.63,18.64,147200.0,16.8555,16.8645,16.8194,16.8284,147200.0
2011-06-23 10:35:00,18.63,18.64,18.58,18.6,145200.0,16.8194,16.8284,16.7742,16.7923,145200.0
2011-06-23 10:40:00,18.59,18.6,18.57,18.59,99200.0,16.7833,16.7923,16.7652,16.7833,99200.0
2011-06-23 10:45:00,18.59,18.59,18.52,18.53,144800.0,16.7833,16.7833,16.7201,16.7291,144800.0
2011-06-23 10:50:00,18.53,18.53,18.5,18.52,170800.0,16.7291,16.7291,16.702,16.7201,170800.0
2011-06-23 10:55:00,18.52,18.54,18.52,18.52,90000.0,16.7201,16.7381,16.7201,16.7201,90000.0
2011-06-23 11:00:00,18.52,18.55,18.52,18.55,178800.0,16.7201,16.7471,16.7201,16.7471,178800.0
2011-06-23 11:05:00,18.55,18.59,18.55,18.59,137600.0,16.7471,16.7833,16.7471,16.7833,137600.0
2011-06-23 11:10:00,18.59,18.6,18.57,18.58,225600.0,16.7833,16.7923,16.7652,16.7742,225600.0
2011-06-23 11:15:00,18.58,18.6,18.57,18.59,333600.0,16.7742,16.7923,16.7652,16.7833,333600.0
2011-06-23 11:20:00,18.58,18.61,18.57,18.6,107200.0,16.7742,16.8013,16.7652,16.7923,107200.0
2011-06-23 11:25:00,18.6,18.64,18.59,18.62,206400.0,16.7923,16.8284,16.7833,16.8103,206400.0
2011-06-23 11:30:00,18.62,18.63,18.6,18.62,163600.0,16.8103,16.8194,16.7923,16.8103,163600.0
2011-06-23 11:35:00,18.62,18.63,18.6,18.6,66800.0,16.8103,16.8194,16.7923,16.7923,66800.0
2011-06-23 11:40:00,18.6,18.62,18.6,18.61,88800.0,16.7923,16.8103,16.7923,16.8013,88800.0
2011-06-23 11:45:00,18.61,18.63,18.61,18.63,88800.0,16.8013,16.8194,16.8013,16.8194,88800.0
2011-06-23 11:50:00,18.63,18.63,18.58,18.59,137600.0,16.8194,16.8194,16.7742,16.7833,137600.0
2011-06-23 11:55:00,18.6,18.63,18.6,18.63,85600.0,16.7923,16.8194,16.7923,16.8194,85600.0
2011-06-23 12:00:00,18.63,18.66,18.63,18.65,166800.0,16.8194,16.8464,16.8194,16.8374,166800.0
2011-06-23 12:05:00,18.65,18.67,18.65,18.66,137600.0,16.8374,16.8555,16.8374,16.8464,137600.0
2011-06-23 12:10:00,18.66,18.66,18.62,18.62,148400.0,16.8464,16.8464,16.8103,16.8103,148400.0
2011-06-23 12:15:00,18.62,18.63,18.6,18.6,228000.0,16.8103,16.8194,16.7923,16.7923,228000.0
2011-06-23 12:20:00,18.6,18.61,18.59,18.59,102400.0,16.7923,16.8013,16.7833,16.7833,102400.0
2011-06-23 12:25:00,18.6,18.6,18.57,18.58,146000.0,16.7923,16.7923,16.7652,16.7742,146000.0
2011-06-23 12:30:00,18.58,18.61,18.58,18.6,81200.0,16.7742,16.8013,16.7742,16.7923,81200.0
2011-06-23 12:35:00,18.6,18.63,18.6,18.63,68000.0,16.7923,16.8194,16.7923,16.8194,68000.0
2011-06-23 12:40:00,18.63,18.64,18.62,18.64,118000.0,16.8194,16.8284,16.8103,16.8284,118000.0
2011-06-23 12:45:00,18.63,18.64,18.62,18.64,44400.0,16.8194,16.8284,16.8103,16.8284,44400.0
2011-06-23 12:50:00,18.64,18.66,18.63,18.66,135600.0,16.8284,16.8464,16.8194,16.8464,135600.0
2011-06-23 12:55:00,18.66,18.68,18.65,18.66,129200.0,16.8464,16.8645,16.8374,16.8464,129200.0
2011-06-23 13:00:00,18.67,18.68,18.66,18.68,101600.0,16.8555,16.8645,16.8464,16.8645,101600.0
2011-06-23 13:05:00,18.68,18.69,18.67,18.68,575200.0,16.8645,16.8735,16.8555,16.8645,575200.0
2011-06-23 13:10:00,18.67,18.69,18.67,18.68,118400.0,16.8555,16.8735,16.8555,16.8645,118400.0
2011-06-23 13:15:00,18.68,18.7,18.67,18.67,80400.0,16.8645,16.8826,16.8555,16.8555,80400.0
2011-06-23 13:20:00,18.67,18.7,18.66,18.66,136400.0,16.8555,16.8826,16.8464,16.8464,136400.0
2011-06-23 13:25:00,18.66,18.67,18.64,18.65,109600.0,16.8464,16.8555,16.8284,16.8374,109600.0
2011-06-23 13:30:00,18.65,18.67,18.65,18.67,138400.0,16.8374,16.8555,16.8374,16.8555,138400.0
2011-06-23 13:35:00,18.67,18.68,18.66,18.66,69600.0,16.8555,16.8645,16.8464,16.8464,69600.0
2011-06-23 13:40:00,18.66,18.67,18.66,18.66,52400.0,16.8464,16.8555,16.8464,16.8464,52400.0
2011-06-23 13:45:00,18.66,18.67,18.65,18.66,78000.0,16.8464,16.8555,16.8374,16.8464,78000.0
2011-06-23 13:50:00,18.66,18.66,18.62,18.62,160000.0,16.8464,16.8464,16.8103,16.8103,160000.0
2011-06-23 13:55:00,18.62,18.64,18.61,18.64,90400.0,16.8103,16.8284,16.8013,16.8284,90400.0
2011-06-23 14:00:00,18.64,18.64,18.59,18.59,199200.0,16.8284,16.8284,16.7833,16.7833,199200.0
2011-06-23 14:05:00,18.59,18.61,18.57,18.59,196400.0,16.7833,16.8013,16.7652,16.7833,196400.0
2011-06-23 14:10:00,18.59,18.6,18.57,18.57,144000.0,16.7833,16.7923,16.7652,16.7652,144000.0
2011-06-23 14:15:00,18.57,18.57,18.53,18.54,213200.0,16.7652,16.7652,16.7291,16.7381,213200.0
2011-06-23 14:20:00,18.54,18.56,18.53,18.56,120800.0,16.7381,16.7562,16.7291,16.7562,120800.0
2011-06-23 14:25:00,18.56,18.56,18.54,18.54,100000.0,16.7562,16.7562,16.7381,16.7381,100000.0
2011-06-23 14:30:00,18.54,18.58,18.54,18.57,110800.0,16.7381,16.7742,16.7381,16.7652,110800.0
2011-06-23 14:35:00,18.57,18.59,18.56,18.57,141200.0,16.7652,16.7833,16.7562,16.7652,141200.0
2011-06-23 14:40:00,18.57,18.58,18.57,18.57,127600.0,16.7652,16.7742,16.7652,16.7652,127600.0
2011-06-23 14:45:00,18.57,18.58,18.55,18.56,152000.0,16.7652,16.7742,16.7471,16.7562,152000.0
2011-06-23 14:50:00,18.56,18.57,18.54,18.56,113600.0,16.7562,16.7652,16.7381,16.7562,113600.0
2011-06-23 14:55:00,18.56,18.7,18.55,18.69,318800.0,16.7562,16.8826,16.7471,16.8735,318800.0
2011-06-23 15:00:00,18.69,18.7,18.63,18.65,297600.0,16.8735,16.8826,16.8194,16.8374,297600.0
2011-06-23 15:05:00,18.65,18.69,18.63,18.67,294400.0,16.8374,16.8735,16.8194,16.8555,294400.0
2011-06-23 15:10:00,18.68,18.71,18.67,18.68,339600.0,16.8645,16.8916,16.8555,16.8645,339600.0
2011-06-23 15:15:00,18.68,18.74,18.67,18.73,562800.0,16.8645,16.9187,16.8555,16.9096,562800.0
2011-06-23 15:20:00,18.73,18.74,18.71,18.73,510000.0,16.9096,16.9187,16.8916,16.9096,510000.0
2011-06-23 15:25:00,18.73,18.74,18.71,18.71,280800.0,16.9096,16.9187,16.8916,16.8916,280800.0
2011-06-23 15:30:00,18.72,18.72,18.66,18.71,378400.0,16.9006,16.9006,16.8464,16.8916,378400.0
2011-06-23 15:35:00,18.71,18.74,18.71,18.72,348000.0,16.8916,16.9187,16.8916,16.9006,348000.0
2011-06-23 15:40:00,18.71,18.75,18.71,18.74,460400.0,16.8916,16.9277,16.8916,16.9187,460400.0
2011-06-23 15:45:00,18.74,18.79,18.73,18.79,594400.0,16.9187,16.9638,16.9096,16.9638,594400.0
2011-06-23 15:50:00,18.79,18.81,18.79,18.8,735200.0,16.9638,16.9819,16.9638,16.9728,735200.0
2011-06-23 15:55:00,18.8,18.85,18.8,18.84,1133600.0,16.9728,17.018,16.9728,17.009,1133600.0
2011-06-24 09:30:00,18.83,18.84,18.75,18.77,259200.0,16.9999,17.009,16.9277,16.9458,259200.0
2011-06-24 09:35:00,18.76,18.77,18.72,18.74,312000.0,16.9367,16.9458,16.9006,16.9187,312000.0
2011-06-24 09:40:00,18.74,18.78,18.73,18.73,132400.0,16.9187,16.9548,16.9096,16.9096,132400.0
2011-06-24 09:45:00,18.73,18.73,18.65,18.68,240800.0,16.9096,16.9096,16.8374,16.8645,240800.0
2011-06-24 09:50:00,18.67,18.71,18.66,18.7,152000.0,16.8555,16.8916,16.8464,16.8826,152000.0
2011-06-24 09:55:00,18.7,18.7,18.68,18.7,258400.0,16.8826,16.8826,16.8645,16.8826,258400.0
2011-06-24 10:00:00,18.7,18.72,18.7,18.71,364400.0,16.8826,16.9006,16.8826,16.8916,364400.0
2011-06-24 10:05:00,18.71,18.71,18.67,18.68,318400.0,16.8916,16.8916,16.8555,16.8645,318400.0
2011-06-24 10:10:00,18.68,18.68,18.64,18.66,346400.0,16.8645,16.8645,16.8284,16.8464,346400.0
2011-06-24 10:15:00,18.66,18.67,18.64,18.66,104000.0,16.8464,16.8555,16.8284,16.8464,104000.0
2011-06-24 10:20:00,18.65,18.66,18.61,18.61,288400.0,16.8374,16.8464,16.8013,16.8013,288400.0
2011-06-24 10:25:00,18.61,18.61,18.57,18.58,148800.0,16.8013,16.8013,16.7652,16.7742,148800.0
2011-06-24 10:30:00,18.58,18.59,18.56,18.59,167200.0,16.7742,16.7833,16.7562,16.7833,167200.0
2011-06-24 10:35:00,18.58,18.58,18.56,18.56,129600.0,16.7742,16.7742,16.7562,16.7562,129600.0
2011-06-24 10:40:00,18.56,18.6,18.56,18.59,235600.0,16.7562,16.7923,16.7562,16.7833,235600.0
2011-06-24 10:45:00,18.58,18.61,18.58,18.61,176400.0,16.7742,16.8013,16.7742,16.8013,176400.0
2011-06-24 10:50:00,18.61,18.61,18.59,18.6,162000.0,16.8013,16.8013,16.7833,16.7923,162000.0
2011-06-24 10:55:00,18.6,18.6,18.56,18.56,148400.0,16.7923,16.7923,16.7562,16.7562,148400.0
2011-06-24 11:00:00,18.56,18.57,18.55,18.56,138800.0,16.7562,16.7652,16.7471,16.7562,138800.0
2011-06-24 11:05:00,18.56,18.56,18.53,18.55,102400.0,16.7562,16.7562,16.7291,16.7471,102400.0
2011-06-24 11:10:00,18.55,18.55,18.49,18.5,272800.0,16.7471,16.7471,16.693,16.702,272800.0
2011-06-24 11:15:00,18.5,18.52,18.5,18.5,191200.0,16.702,16.7201,16.702,16.702,191200.0
2011-06-24 11:20:00,18.5,18.56,18.5,18.56,69200.0,16.702,16.7562,16.702,16.7562,69200.0
2011-06-24 11:25:00,18.56,18.56,18.52,18.55,112800.0,16.7562,16.7562,16.7201,16.7471,112800.0
2011-06-24 11:30:00,18.55,18.55,18.53,18.53,99200.0,16.7471,16.7471,16.7291,16.7291,99200.0
2011-06-24 11:35:00,18.53,18.54,18.52,18.54,118400.0,16.7291,16.7381,16.7201,16.7381,118400.0
2011-06-24 11:40:00,18.54,18.54,18.53,18.54,113200.0,16.7381,16.7381,16.7291,16.7381,113200.0
2011-06-24 11:45:00,18.54,18.56,18.54,18.54,100800.0,16.7381,16.7562,16.7381,16.7381,100800.0
2011-06-24 11:50:00,18.54,18.56,18.54,18.55,107600.0,16.7381,16.7562,16.7381,16.7471,107600.0
2011-06-24 11:55:00,18.55,18.55,18.53,18.55,110800.0,16.7471,16.7471,16.7291,16.7471,110800.0
2011-06-24 12:00:00,18.55,18.57,18.55,18.56,167200.0,16.7471,16.7652,16.7471,16.7562,167200.0
2011-06-24 12:05:00,18.56,18.56,18.53,18.53,112800.0,16.7562,16.7562,16.7291,16.7291,112800.0
2011-06-24 12:10:00,18.53,18.53,18.5,18.51,142400.0,16.7291,16.7291,16.702,16.711,142400.0
2011-06-24 12:15:00,18.5,18.53,18.5,18.51,115200.0,16.702,16.7291,16.702,16.711,115200.0
2011-06-24 12:20:00,18.52,18.54,18.51,18.54,112400.0,16.7201,16.7381,16.711,16.7381,112400.0
2011-06-24 12:25:00,18.53,18.54,18.52,18.53,135200.0,16.7291,16.7381,16.7201,16.7291,135200.0
2011-06-24 12:30:00,18.53,18.57,18.53,18.56,123200.0,16.7291,16.7652,16.7291,16.7562,123200.0
2011-06-24 12:35:00,18.57,18.59,18.56,18.59,184800.0,16.7652,16.7833,16.7562,16.7833,184800.0
2011-06-24 12:40:00,18.59,18.6,18.58,18.6,219600.0,16.7833,16.7923,16.7742,16.7923,219600.0
2011-06-24 12:45:00,18.6,18.6,18.56,18.56,130000.0,16.7923,16.7923,16.7562,16.7562,130000.0
2011-06-24 12:50:00,18.56,18.56,18.52,18.52,134400.0,16.7562,16.7562,16.7201,16.7201,134400.0
2011-06-24 12:55:00,18.52,18.54,18.52,18.54,171600.0,16.7201,16.7381,16.7201,16.7381,171600.0
2011-06-24 13:00:00,18.54,18.55,18.52,18.54,236800.0,16.7381,16.7471,16.7201,16.7381,236800.0
2011-06-24 13:05:00,18.53,18.54,18.53,18.53,86000.0,16.7291,16.7381,16.7291,16.7291,86000.0
2011-06-24 13:10:00,18.53,18.56,18.53,18.54,110400.0,16.7291,16.7562,16.7291,16.7381,110400.0
2011-06-24 13:15:00,18.54,18.55,18.54,18.55,59600.0,16.7381,16.7471,16.7381,16.7471,59600.0
2011-06-24 13:20:00,18.55,18.55,18.54,18.55,84800.0,16.7471,16.7471,16.7381,16.7471,84800.0
2011-06-24 13:25:00,18.55,18.57,18.55,18.56,166800.0,16.7471,16.7652,16.7471,16.7562,166800.0
2011-06-24 13:30:00,18.56,18.57,18.54,18.55,77600.0,16.7562,16.7652,16.7381,16.7471,77600.0
2011-06-24 13:35:00,18.55,18.59,18.54,18.58,154400.0,16.7471,16.7833,16.7381,16.7742,154400.0
2011-06-24 13:40:00,18.58,18.6,18.58,18.59,119600.0,16.7742,16.7923,16.7742,16.7833,119600.0
2011-06-24 13:45:00,18.59,18.6,18.58,18.59,174800.0,16.7833,16.7923,16.7742,16.7833,174800.0
2011-06-24 13:50:00,18.59,18.6,18.58,18.58,66800.0,16.7833,16.7923,16.7742,16.7742,66800.0
2011-06-24 13:55:00,18.58,18.59,18.57,18.58,116800.0,16.7742,16.7833,16.7652,16.7742,116800.0
2011-06-24 14:00:00,18.58,18.59,18.55,18.55,92000.0,16.7742,16.7833,16.7471,16.7471,92000.0
2011-06-24 14:05:00,18.56,18.56,18.54,18.56,79600.0,16.7562,16.7562,16.7381,16.7562,79600.0
2011-06-24 14:10:00,18.56,18.57,18.55,18.56,100800.0,16.7562,16.7652,16.7471,16.7562,100800.0
2011-06-24 14:15:00,18.56,18.57,18.55,18.57,125600.0,16.7562,16.7652,16.7471,16.7652,125600.0
2011-06-24 14:20:00,18.57,18.57,18.56,18.57,196000.0,16.7652,16.7652,16.7562,16.7652,196000.0
2011-06-24 14:25:00,18.57,18.57,18.56,18.57,93200.0,16.7652,16.7652,16.7562,16.7652,93200.0
2011-06-24 14:30:00,18.56,18.58,18.56,18.56,156800.0,16.7562,16.7742,16.7562,16.7562,156800.0
2011-06-24 14:35:00,18.56,18.56,18.54,18.55,90800.0,16.7562,16.7562,16.7381,16.7471,90800.0
2011-06-24 14:40:00,18.55,18.58,18.55,18.57,140000.0,16.7471,16.7742,16.7471,16.7652,140000.0
2011-06-24 14:45:00,18.58,18.59,18.56,18.56,285600.0,16.7742,16.7833,16.7562,16.7562,285600.0
2011-06-24 14:50:00,18.56,18.58,18.56,18.56,90800.0,16.7562,16.7742,16.7562,16.7562,90800.0
2011-06-24 14:55:00,18.56,18.56,18.53,18.53,140400.0,16.7562,16.7562,16.7291,16.7291,140400.0
2011-06-24 15:00:00,18.53,18.54,18.52,18.52,117600.0,16.7291,16.7381,16.7201,16.7201,117600.0
2011-06-24 15:05:00,18.52,18.54,18.52,18.54,116800.0,16.7201,16.7381,16.7201,16.7381,116800.0
2011-06-24 15:10:00,18.54,18.54,18.53,18.54,196400.0,16.7381,16.7381,16.7291,16.7381,196400.0
2011-06-24 15:15:00,18.54,18.54,18.52,18.52,282000.0,16.7381,16.7381,16.7201,16.7201,282000.0
2011-06-24 15:20:00,18.52,18.53,18.48,18.5,770400.0,16.7201,16.7291,16.6839,16.702,770400.0
2011-06-24 15:25:00,18.5,18.53,18.5,18.52,352400.0,16.702,16.7291,16.702,16.7201,352400.0
2011-06-24 15:30:00,18.52,18.53,18.52,18.53,408400.0,16.7201,16.7291,16.7201,16.7291,408400.0
2011-06-24 15:35:00,18.53,18.53,18.51,18.52,296800.0,16.7291,16.7291,16.711,16.7201,296800.0
2011-06-24 15:40:00,18.52,18.53,18.51,18.51,766000.0,16.7201,16.7291,16.711,16.711,766000.0
2011-06-24 15:45:00,18.51,18.52,18.46,18.47,1292400.0,16.711,16.7201,16.6659,16.6749,1292400.0
2011-06-24 15:50:00,18.47,18.47,18.44,18.47,669600.0,16.6749,16.6749,16.6478,16.6749,669600.0
2011-06-24 15:55:00,18.47,18.47,18.36,18.36,4054000.0,16.6749,16.6749,16.5756,16.5756,4054000.0
2011-06-27 09:30:00,18.45,18.46,18.32,18.32,695600.0,16.6569,16.6659,16.5395,16.5395,695600.0
2011-06-27 09:35:00,18.32,18.39,18.28,18.37,362000.0,16.5395,16.6027,16.5034,16.5846,362000.0
2011-06-27 09:40:00,18.37,18.43,18.36,18.43,243600.0,16.5846,16.6388,16.5756,16.6388,243600.0
2011-06-27 09:45:00,18.43,18.43,18.36,18.38,379600.0,16.6388,16.6388,16.5756,16.5937,379600.0
2011-06-27 09:50:00,18.38,18.42,18.38,18.4,220400.0,16.5937,16.6298,16.5937,16.6117,220400.0
2011-06-27 09:55:00,18.4,18.41,18.38,18.39,122400.0,16.6117,16.6207,16.5937,16.6027,122400.0
2011-06-27 10:00:00,18.4,18.42,18.39,18.41,236400.0,16.6117,16.6298,16.6027,16.6207,236400.0
2011-06-27 10:05:00,18.41,18.42,18.38,18.38,251200.0,16.6207,16.6298,16.5937,16.5937,251200.0
2011-06-27 10:10:00,18.38,18.41,18.38,18.38,331200.0,16.5937,16.6207,16.5937,16.5937,331200.0
2011-06-27 10:15:00,18.38,18.41,18.37,18.4,238800.0,16.5937,16.6207,16.5846,16.6117,238800.0
2011-06-27 10:20:00,18.4,18.41,18.39,18.41,96800.0,16.6117,16.6207,16.6027,16.6207,96800.0
2011-06-27 10:25:00,18.41,18.44,18.4,18.42,303600.0,16.6207,16.6478,16.6117,16.6298,303600.0
2011-06-27 10:30:00,18.42,18.45,18.41,18.41,851200.0,16.6298,16.6569,16.6207,16.6207,851200.0
2011-06-27 10:35:00,18.42,18.42,18.4,18.4,120800.0,16.6298,16.6298,16.6117,16.6117,120800.0
2011-06-27 10:40:00,18.4,18.41,18.39,18.41,286000.0,16.6117,16.6207,16.6027,16.6207,286000.0
2011-06-27 10:45:00,18.42,18.43,18.41,18.43,248800.0,16.6298,16.6388,16.6207,16.6388,248800.0
2011-06-27 10:50:00,18.42,18.42,18.39,18.41,160800.0,16.6298,16.6298,16.6027,16.6207,160800.0
2011-06-27 10:55:00,18.41,18.42,18.4,18.41,204400.0,16.6207,16.6298,16.6117,16.6207,204400.0
2011-06-27 11:00:00,18.42,18.43,18.42,18.43,698000.0,16.6298,16.6388,16.6298,16.6388,698000.0
2011-06-27 11:05:00,18.43,18.43,18.41,18.41,145600.0,16.6388,16.6388,16.6207,16.6207,145600.0
2011-06-27 11:10:00,18.41,18.41,18.38,18.39,306000.0,16.6207,16.6207,16.5937,16.6027,306000.0
2011-06-27 11:15:00,18.39,18.39,18.35,18.38,245600.0,16.6027,16.6027,16.5666,16.5937,245600.0
2011-06-27 11:20:00,18.38,18.38,18.36,18.36,110000.0,16.5937,16.5937,16.5756,16.5756,110000.0
2011-06-27 11:25:00,18.36,18.38,18.36,18.36,84400.0,16.5756,16.5937,16.5756,16.5756,84400.0
2011-06-27 11:30:00,18.36,18.38,18.36,18.38,158000.0,16.5756,16.5937,16.5756,16.5937,158000.0
2011-06-27 11:35:00,18.38,18.39,18.37,18.38,161200.0,16.5937,16.6027,16.5846,16.5937,161200.0
2011-06-27 11:40:00,18.38,18.4,18.38,18.4,130400.0,16.5937,16.6117,16.5937,16.6117,130400.0
2011-06-27 11:45:00,18.39,18.42,18.39,18.42,184000.0,16.6027,16.6298,16.6027,16.6298,184000.0
2011-06-27 11:50:00,18.42,18.43,18.4,18.4,320000.0,16.6298,16.6388,16.6117,16.6117,320000.0
2011-06-27 11:55:00,18.4,18.42,18.4,18.42,194000.0,16.6117,16.6298,16.6117,16.6298,194000.0
2011-06-27 12:00:00,18.42,18.43,18.42,18.43,134800.0,16.6298,16.6388,16.6298,16.6388,134800.0
2011-06-27 12:05:00,18.42,18.44,18.42,18.43,242000.0,16.6298,16.6478,16.6298,16.6388,242000.0
2011-06-27 12:10:00,18.43,18.45,18.42,18.42,210000.0,16.6388,16.6569,16.6298,16.6298,210000.0
2011-06-27 12:15:00,18.42,18.44,18.42,18.42,354000.0,16.6298,16.6478,16.6298,16.6298,354000.0
2011-06-27 12:20:00,18.42,18.42,18.41,18.41,88800.0,16.6298,16.6298,16.6207,16.6207,88800.0
2011-06-27 12:25:00,18.41,18.43,18.41,18.42,193600.0,16.6207,16.6388,16.6207,16.6298,193600.0
2011-06-27 12:30:00,18.43,18.44,18.42,18.43,134400.0,16.6388,16.6478,16.6298,16.6388,134400.0
2011-06-27 12:35:00,18.43,18.44,18.43,18.43,87600.0,16.6388,16.6478,16.6388,16.6388,87600.0
2011-06-27 12:40:00,18.43,18.44,18.42,18.42,67200.0,16.6388,16.6478,16.6298,16.6298,67200.0
2011-06-27 12:45:00,18.42,18.44,18.42,18.43,102400.0,16.6298,16.6478,16.6298,16.6388,102400.0
2011-06-27 12:50:00,18.43,18.44,18.42,18.42,82400.0,16.6388,16.6478,16.6298,16.6298,82400.0
2011-06-27 12:55:00,18.42,18.43,18.4,18.41,166800.0,16.6298,16.6388,16.6117,16.6207,166800.0
2011-06-27 13:00:00,18.41,18.44,18.41,18.44,194400.0,16.6207,16.6478,16.6207,16.6478,194400.0
2011-06-27 13:05:00,18.44,18.45,18.43,18.44,293600.0,16.6478,16.6569,16.6388,16.6478,293600.0
2011-06-27 13:10:00,18.44,18.45,18.43,18.44,233600.0,16.6478,16.6569,16.6388,16.6478,233600.0
2011-06-27 13:15:00,18.44,18.45,18.43,18.43,458400.0,16.6478,16.6569,16.6388,16.6388,458400.0
2011-06-27 13:20:00,18.43,18.44,18.43,18.44,119200.0,16.6388,16.6478,16.6388,16.6478,119200.0
2011-06-27 13:25:00,18.44,18.44,18.43,18.43,106800.0,16.6478,16.6478,16.6388,16.6388,106800.0
2011-06-27 13:30:00,18.43,18.44,18.43,18.43,194000.0,16.6388,16.6478,16.6388,16.6388,194000.0
2011-06-27 13:35:00,18.43,18.44,18.43,18.43,81600.0,16.6388,16.6478,16.6388,16.6388,81600.0
2011-06-27 13:40:00,18.43,18.45,18.43,18.45,85200.0,16.6388,16.6569,16.6388,16.6569,85200.0
2011-06-27 13:45:00,18.44,18.45,18.43,18.43,94400.0,16.6478,16.6569,16.6388,16.6388,94400.0
2011-06-27 13:50:00,18.43,18.46,18.43,18.46,250400.0,16.6388,16.6659,16.6388,16.6659,250400.0
2011-06-27 13:55:00,18.46,18.47,18.45,18.46,179200.0,16.6659,16.6749,16.6569,16.6659,179200.0
2011-06-27 14:00:00,18.46,18.48,18.46,18.46,446800.0,16.6659,16.6839,16.6659,16.6659,446800.0
2011-06-27 14:05:00,18.46,18.47,18.44,18.45,100400.0,16.6659,16.6749,16.6478,16.6569,100400.0
2011-06-27 14:10:00,18.46,18.47,18.45,18.45,137600.0,16.6659,16.6749,16.6569,16.6569,137600.0
2011-06-27 14:15:00,18.45,18.49,18.45,18.49,173200.0,16.6569,16.693,16.6569,16.693,173200.0
2011-06-27 14:20:00,18.49,18.5,18.48,18.5,118000.0,16.693,16.702,16.6839,16.702,118000.0
2011-06-27 14:25:00,18.5,18.5,18.49,18.5,131200.0,16.702,16.702,16.693,16.702,131200.0
2011-06-27 14:30:00,18.5,18.51,18.5,18.5,609200.0,16.702,16.711,16.702,16.702,609200.0
2011-06-27 14:35:00,18.5,18.5,18.49,18.5,126800.0,16.702,16.702,16.693,16.702,126800.0
2011-06-27 14:40:00,18.5,18.51,18.49,18.5,87600.0,16.702,16.711,16.693,16.702,87600.0
2011-06-27 14:45:00,18.5,18.51,18.5,18.5,121600.0,16.702,16.711,16.702,16.702,121600.0
2011-06-27 14:50:00,18.5,18.51,18.48,18.49,99600.0,16.702,16.711,16.6839,16.693,99600.0
2011-06-27 14:55:00,18.49,18.5,18.49,18.49,106000.0,16.693,16.702,16.693,16.693,106000.0
2011-06-27 15:00:00,18.49,18.49,18.46,18.47,239200.0,16.693,16.693,16.6659,16.6749,239200.0
2011-06-27 15:05:00,18.48,18.49,18.47,18.48,124400.0,16.6839,16.693,16.6749,16.6839,124400.0
2011-06-27 15:10:00,18.48,18.49,18.47,18.48,599600.0,16.6839,16.693,16.6749,16.6839,599600.0
2011-06-27 15:15:00,18.48,18.49,18.48,18.48,394800.0,16.6839,16.693,16.6839,16.6839,394800.0
2011-06-27 15:20:00,18.48,18.51,18.47,18.5,211600.0,16.6839,16.711,16.6749,16.702,211600.0
2011-06-27 15:25:00,18.5,18.5,18.49,18.49,239200.0,16.702,16.702,16.693,16.693,239200.0
2011-06-27 15:30:00,18.49,18.5,18.49,18.5,222400.0,16.693,16.702,16.693,16.702,222400.0
2011-06-27 15:35:00,18.5,18.51,18.48,18.48,300400.0,16.702,16.711,16.6839,16.6839,300400.0
2011-06-27 15:40:00,18.48,18.49,18.47,18.48,287200.0,16.6839,16.693,16.6749,16.6839,287200.0
2011-06-27 15:45:00,18.48,18.48,18.46,18.47,265200.0,16.6839,16.6839,16.6659,16.6749,265200.0
2011-06-27 15:50:00,18.47,18.49,18.47,18.48,325600.0,16.6749,16.693,16.6749,16.6839,325600.0
2011-06-27 15:55:00,18.48,18.48,18.47,18.48,803200.0,16.6839,16.6839,16.6749,16.6839,803200.0
2011-06-28 09:30:00,18.57,18.73,18.55,18.73,754000.0,16.7652,16.9096,16.7471,16.9096,754000.0
2011-06-28 09:35:00,18.73,18.77,18.72,18.76,837200.0,16.9096,16.9458,16.9006,16.9367,837200.0
2011-06-28 09:40:00,18.76,18.79,18.76,18.77,701200.0,16.9367,16.9638,16.9367,16.9458,701200.0
2011-06-28 09:45:00,18.77,18.8,18.74,18.74,642000.0,16.9458,16.9728,16.9187,16.9187,642000.0
2011-06-28 09:50:00,18.75,18.75,18.63,18.67,546800.0,16.9277,16.9277,16.8194,16.8555,546800.0
2011-06-28 09:55:00,18.66,18.74,18.66,18.73,432400.0,16.8464,16.9187,16.8464,16.9096,432400.0
2011-06-28 10:00:00,18.73,18.77,18.72,18.76,825200.0,16.9096,16.9458,16.9006,16.9367,825200.0
2011-06-28 10:05:00,18.75,18.76,18.71,18.71,413600.0,16.9277,16.9367,16.8916,16.8916,413600.0
2011-06-28 10:10:00,18.71,18.75,18.7,18.74,502800.0,16.8916,16.9277,16.8826,16.9187,502800.0
2011-06-28 10:15:00,18.75,18.77,18.74,18.75,709600.0,16.9277,16.9458,16.9187,16.9277,709600.0
2011-06-28 10:20:00,18.75,18.76,18.73,18.75,424400.0,16.9277,16.9367,16.9096,16.9277,424400.0
2011-06-28 10:25:00,18.75,18.79,18.74,18.79,710400.0,16.9277,16.9638,16.9187,16.9638,710400.0
2011-06-28 10:30:00,18.79,18.8,18.77,18.78,287200.0,16.9638,16.9728,16.9458,16.9548,287200.0
2011-06-28 10:35:00,18.78,18.79,18.76,18.79,265200.0,16.9548,16.9638,16.9367,16.9638,265200.0
2011-06-28 10:40:00,18.79,18.81,18.79,18.81,379200.0,16.9638,16.9819,16.9638,16.9819,379200.0
2011-06-28 10:45:00,18.81,18.82,18.8,18.81,740400.0,16.9819,16.9909,16.9728,16.9819,740400.0
2011-06-28 10:50:00,18.81,18.82,18.8,18.81,283600.0,16.9819,16.9909,16.9728,16.9819,283600.0
2011-06-28 10:55:00,18.81,18.82,18.8,18.81,294000.0,16.9819,16.9909,16.9728,16.9819,294000.0
2011-06-28 11:00:00,18.81,18.82,18.81,18.82,188400.0,16.9819,16.9909,16.9819,16.9909,188400.0
2011-06-28 11:05:00,18.82,18.83,18.82,18.82,424800.0,16.9909,16.9999,16.9909,16.9909,424800.0
2011-06-28 11:10:00,18.82,18.85,18.81,18.84,233600.0,16.9909,17.018,16.9819,17.009,233600.0
2011-06-28 11:15:00,18.85,18.85,18.83,18.84,221200.0,17.018,17.018,16.9999,17.009,221200.0
2011-06-28 11:20:00,18.84,18.85,18.82,18.84,167200.0,17.009,17.018,16.9909,17.009,167200.0
2011-06-28 11:25:00,18.84,18.86,18.84,18.85,118400.0,17.009,17.027,17.009,17.018,118400.0
2011-06-28 11:30:00,18.85,18.86,18.84,18.85,272000.0,17.018,17.027,17.009,17.018,272000.0
2011-06-28 11:35:00,18.85,18.86,18.83,18.83,152000.0,17.018,17.027,16.9999,16.9999,152000.0
2011-06-28 11:40:00,18.83,18.84,18.82,18.83,220800.0,16.9999,17.009,16.9909,16.9999,220800.0
2011-06-28 11:45:00,18.83,18.84,18.82,18.83,244400.0,16.9999,17.009,16.9909,16.9999,244400.0
2011-06-28 11:50:00,18.83,18.85,18.82,18.84,164800.0,16.9999,17.018,16.9909,17.009,164800.0
2011-06-28 11:55:00,18.84,18.86,18.83,18.85,124400.0,17.009,17.027,16.9999,17.018,124400.0
2011-06-28 12:00:00,18.85,18.86,18.84,18.86,288400.0,17.018,17.027,17.009,17.027,288400.0
2011-06-28 12:05:00,18.86,18.86,18.83,18.84,218000.0,17.027,17.027,16.9999,17.009,218000.0
2011-06-28 12:10:00,18.84,18.84,18.82,18.83,180400.0,17.009,17.009,16.9909,16.9999,180400.0
2011-06-28 12:15:00,18.83,18.83,18.81,18.82,82800.0,16.9999,16.9999,16.9819,16.9909,82800.0
2011-06-28 12:20:00,18.82,18.82,18.8,18.81,116800.0,16.9909,16.9909,16.9728,16.9819,116800.0
2011-06-28 12:25:00,18.81,18.82,18.8,18.82,133600.0,16.9819,16.9909,16.9728,16.9909,133600.0
2011-06-28 12:30:00,18.82,18.84,18.82,18.84,190000.0,16.9909,17.009,16.9909,17.009,190000.0
2011-06-28 12:35:00,18.84,18.85,18.83,18.84,86800.0,17.009,17.018,16.9999,17.009,86800.0
2011-06-28 12:40:00,18.84,18.85,18.82,18.83,136400.0,17.009,17.018,16.9909,16.9999,136400.0
2011-06-28 12:45:00,18.83,18.85,18.82,18.83,96800.0,16.9999,17.018,16.9909,16.9999,96800.0
2011-06-28 12:50:00,18.83,18.85,18.82,18.83,120400.0,16.9999,17.018,16.9909,16.9999,120400.0
2011-06-28 12:55:00,18.83,18.84,18.82,18.83,87600.0,16.9999,17.009,16.9909,16.9999,87600.0
2011-06-28 13:00:00,18.83,18.85,18.82,18.85,86000.0,16.9999,17.018,16.9909,17.018,86000.0
2011-06-28 13:05:00,18.84,18.85,18.84,18.85,105200.0,17.009,17.018,17.009,17.018,105200.0
2011-06-28 13:10:00,18.85,18.85,18.83,18.83,66400.0,17.018,17.018,16.9999,16.9999,66400.0
2011-06-28 13:15:00,18.83,18.84,18.82,18.82,236800.0,16.9999,17.009,16.9909,16.9909,236800.0
2011-06-28 13:20:00,18.82,18.82,18.81,18.81,61600.0,16.9909,16.9909,16.9819,16.9819,61600.0
2011-06-28 13:25:00,18.82,18.83,18.81,18.82,101200.0,16.9909,16.9999,16.9819,16.9909,101200.0
2011-06-28 13:30:00,18.82,18.82,18.81,18.82,197600.0,16.9909,16.9909,16.9819,16.9909,197600.0
2011-06-28 13:35:00,18.82,18.83,18.81,18.82,217600.0,16.9909,16.9999,16.9819,16.9909,217600.0
2011-06-28 13:40:00,18.83,18.83,18.82,18.82,97600.0,16.9999,16.9999,16.9909,16.9909,97600.0
2011-06-28 13:45:00,18.82,18.84,18.82,18.83,110000.0,16.9909,17.009,16.9909,16.9999,110000.0
2011-06-28 13:50:00,18.83,18.84,18.82,18.84,313600.0,16.9999,17.009,16.9909,17.009,313600.0
2011-06-28 13:55:00,18.84,18.84,18.83,18.84,242000.0,17.009,17.009,16.9999,17.009,242000.0
2011-06-28 14:00:00,18.84,18.84,18.82,18.83,194400.0,17.009,17.009,16.9909,16.9999,194400.0
2011-06-28 14:05:00,18.83,18.84,18.82,18.83,81600.0,16.9999,17.009,16.9909,16.9999,81600.0
2011-06-28 14:10:00,18.83,18.83,18.82,18.83,152000.0,16.9999,16.9999,16.9909,16.9999,152000.0
2011-06-28 14:15:00,18.82,18.83,18.82,18.83,123600.0,16.9909,16.9999,16.9909,16.9999,123600.0
2011-06-28 14:20:00,18.83,18.84,18.82,18.83,201200.0,16.9999,17.009,16.9909,16.9999,201200.0
2011-06-28 14:25:00,18.83,18.84,18.82,18.84,96400.0,16.9999,17.009,16.9909,17.009,96400.0
2011-06-28 14:30:00,18.84,18.84,18.83,18.84,284000.0,17.009,17.009,16.9999,17.009,284000.0
2011-06-28 14:35:00,18.84,18.84,18.83,18.83,395200.0,17.009,17.009,16.9999,16.9999,395200.0
2011-06-28 14:40:00,18.83,18.84,18.82,18.83,196800.0,16.9999,17.009,16.9909,16.9999,196800.0
2011-06-28 14:45:00,18.83,18.84,18.83,18.84,161600.0,16.9999,17.009,16.9999,17.009,161600.0
2011-06-28 14:50:00,18.84,18.84,18.82,18.83,202800.0,17.009,17.009,16.9909,16.9999,202800.0
2011-06-28 14:55:00,18.83,18.84,18.82,18.83,191200.0,16.9999,17.009,16.9909,16.9999,191200.0
2011-06-28 15:00:00,18.83,18.83,18.82,18.83,485200.0,16.9999,16.9999,16.9909,16.9999,485200.0
2011-06-28 15:05:00,18.83,18.83,18.82,18.82,206000.0,16.9999,16.9999,16.9909,16.9909,206000.0
2011-06-28 15:10:00,18.82,18.82,18.8,18.8,220400.0,16.9909,16.9909,16.9728,16.9728,220400.0
2011-06-28 15:15:00,18.8,18.81,18.79,18.8,218400.0,16.9728,16.9819,16.9638,16.9728,218400.0
2011-06-28 15:20:00,18.81,18.82,18.8,18.81,234400.0,16.9819,16.9909,16.9728,16.9819,234400.0
2011-06-28 15:25:00,18.81,18.81,18.8,18.81,176000.0,16.9819,16.9819,16.9728,16.9819,176000.0
2011-06-28 15:30:00,18.81,18.82,18.8,18.81,238800.0,16.9819,16.9909,16.9728,16.9819,238800.0
2011-06-28 15:35:00,18.81,18.82,18.81,18.81,308000.0,16.9819,16.9909,16.9819,16.9819,308000.0
2011-06-28 15:40:00,18.81,18.82,18.81,18.81,320400.0,16.9819,16.9909,16.9819,16.9819,320400.0
2011-06-28 15:45:00,18.81,18.82,18.8,18.8,416400.0,16.9819,16.9909,16.9728,16.9728,416400.0
2011-06-28 15:50:00,18.8,18.82,18.8,18.81,439600.0,16.9728,16.9909,16.9728,16.9819,439600.0
2011-06-28 15:55:00,18.81,18.83,18.81,18.81,846800.0,16.9819,16.9999,16.9819,16.9819,846800.0
2011-06-29 09:30:00,18.98,19.02,18.94,18.97,617600.0,17.1353,17.1715,17.0992,17.1263,617600.0
2011-06-29 09:35:00,18.97,19.05,18.96,19.02,407600.0,17.1263,17.1985,17.1173,17.1715,407600.0
2011-06-29 09:40:00,19.02,19.03,18.99,19.02,369600.0,17.1715,17.1805,17.1444,17.1715,369600.0
2011-06-29 09:45:00,19.02,19.03,18.92,18.92,504000.0,17.1715,17.1805,17.0812,17.0812,504000.0
2011-06-29 09:50:00,18.92,18.95,18.91,18.95,328400.0,17.0812,17.1083,17.0721,17.1083,328400.0
2011-06-29 09:55:00,18.95,18.98,18.95,18.98,326400.0,17.1083,17.1353,17.1083,17.1353,326400.0
2011-06-29 10:00:00,18.98,18.98,18.89,18.9,486800.0,17.1353,17.1353,17.0541,17.0631,486800.0
2011-06-29 10:05:00,18.9,18.9,18.84,18.86,251200.0,17.0631,17.0631,17.009,17.027,251200.0
2011-06-29 10:10:00,18.85,18.88,18.85,18.88,212800.0,17.018,17.0451,17.018,17.0451,212800.0
2011-06-29 10:15:00,18.88,18.95,18.87,18.94,308000.0,17.0451,17.1083,17.036,17.0992,308000.0
2011-06-29 10:20:00,18.94,18.96,18.9,18.9,178400.0,17.0992,17.1173,17.0631,17.0631,178400.0
2011-06-29 10:25:00,18.9,18.93,18.87,18.9,170400.0,17.0631,17.0902,17.036,17.0631,170400.0
2011-06-29 10:30:00,18.9,18.9,18.84,18.84,139600.0,17.0631,17.0631,17.009,17.009,139600.0
2011-06-29 10:35:00,18.84,18.86,18.84,18.85,234400.0,17.009,17.027,17.009,17.018,234400.0
2011-06-29 10:40:00,18.84,18.87,18.83,18.87,169600.0,17.009,17.036,16.9999,17.036,169600.0
2011-06-29 10:45:00,18.86,18.88,18.82,18.84,256000.0,17.027,17.0451,16.9909,17.009,256000.0
2011-06-29 10:50:00,18.84,18.84,18.7,18.8,1121600.0,17.009,17.009,16.8826,16.9728,1121600.0
2011-06-29 10:55:00,18.79,18.87,18.76,18.85,617200.0,16.9638,17.036,16.9367,17.018,617200.0
2011-06-29 11:00:00,18.85,18.86,18.81,18.81,480800.0,17.018,17.027,16.9819,16.9819,480800.0
2011-06-29 11:05:00,18.81,18.85,18.81,18.84,193600.0,16.9819,17.018,16.9819,17.009,193600.0
2011-06-29 11:10:00,18.84,18.86,18.83,18.86,301200.0,17.009,17.027,16.9999,17.027,301200.0
2011-06-29 11:15:00,18.86,18.89,18.84,18.84,204400.0,17.027,17.0541,17.009,17.009,204400.0
2011-06-29 11:20:00,18.84,18.85,18.82,18.84,82000.0,17.009,17.018,16.9909,17.009,82000.0
2011-06-29 11:25:00,18.84,18.88,18.83,18.87,296400.0,17.009,17.0451,16.9999,17.036,296400.0
2011-06-29 11:30:00,18.87,18.88,18.85,18.86,106000.0,17.036,17.0451,17.018,17.027,106000.0
2011-06-29 11:35:00,18.86,18.87,18.85,18.86,105600.0,17.027,17.036,17.018,17.027,105600.0
2011-06-29 11:40:00,18.86,18.88,18.86,18.86,180800.0,17.027,17.0451,17.027,17.027,180800.0
2011-06-29 11:45:00,18.86,18.86,18.86,18.86,234800.0,17.027,17.027,17.027,17.027,234800.0
2011-06-29 11:50:00,18.86,18.88,18.85,18.85,721200.0,17.027,17.0451,17.018,17.018,721200.0
2011-06-29 11:55:00,18.85,18.86,18.85,18.85,284400.0,17.018,17.027,17.018,17.018,284400.0
2011-06-29 12:00:00,18.86,18.86,18.85,18.85,251600.0,17.027,17.027,17.018,17.018,251600.0
2011-06-29 12:05:00,18.85,18.86,18.84,18.85,118000.0,17.018,17.027,17.009,17.018,118000.0
2011-06-29 12:10:00,18.85,18.86,18.84,18.84,112800.0,17.018,17.027,17.009,17.009,112800.0
2011-06-29 12:15:00,18.84,18.86,18.84,18.85,137600.0,17.009,17.027,17.009,17.018,137600.0
2011-06-29 12:20:00,18.85,18.85,18.83,18.83,155600.0,17.018,17.018,16.9999,16.9999,155600.0
2011-06-29 12:25:00,18.83,18.85,18.82,18.83,116000.0,16.9999,17.018,16.9909,16.9999,116000.0
2011-06-29 12:30:00,18.84,18.85,18.82,18.85,109600.0,17.009,17.018,16.9909,17.018,109600.0
2011-06-29 12:35:00,18.85,18.87,18.84,18.86,294400.0,17.018,17.036,17.009,17.027,294400.0
2011-06-29 12:40:00,18.86,18.87,18.83,18.83,164800.0,17.027,17.036,16.9999,16.9999,164800.0
2011-06-29 12:45:00,18.83,18.83,18.79,18.79,152400.0,16.9999,16.9999,16.9638,16.9638,152400.0
2011-06-29 12:50:00,18.79,18.79,18.74,18.77,374400.0,16.9638,16.9638,16.9187,16.9458,374400.0
2011-06-29 12:55:00,18.77,18.79,18.75,18.75,117600.0,16.9458,16.9638,16.9277,16.9277,117600.0
2011-06-29 13:00:00,18.75,18.78,18.75,18.78,150400.0,16.9277,16.9548,16.9277,16.9548,150400.0
2011-06-29 13:05:00,18.78,18.79,18.75,18.77,206800.0,16.9548,16.9638,16.9277,16.9458,206800.0
2011-06-29 13:10:00,18.79,18.81,18.76,18.76,105600.0,16.9638,16.9819,16.9367,16.9367,105600.0
2011-06-29 13:15:00,18.77,18.79,18.77,18.79,88000.0,16.9458,16.9638,16.9458,16.9638,88000.0
2011-06-29 13:20:00,18.79,18.82,18.78,18.81,109600.0,16.9638,16.9909,16.9548,16.9819,109600.0
2011-06-29 13:25:00,18.81,18.83,18.8,18.82,146000.0,16.9819,16.9999,16.9728,16.9909,146000.0
2011-06-29 13:30:00,18.82,18.85,18.82,18.85,145200.0,16.9909,17.018,16.9909,17.018,145200.0
2011-06-29 13:35:00,18.85,18.86,18.85,18.85,161200.0,17.018,17.027,17.018,17.018,161200.0
2011-06-29 13:40:00,18.85,18.86,18.85,18.85,198800.0,17.018,17.027,17.018,17.018,198800.0
2011-06-29 13:45:00,18.85,18.86,18.85,18.85,160800.0,17.018,17.027,17.018,17.018,160800.0
2011-06-29 13:50:00,18.85,18.85,18.83,18.83,144000.0,17.018,17.018,16.9999,16.9999,144000.0
2011-06-29 13:55:00,18.83,18.84,18.8,18.81,219600.0,16.9999,17.009,16.9728,16.9819,219600.0
2011-06-29 14:00:00,18.81,18.82,18.79,18.81,189600.0,16.9819,16.9909,16.9638,16.9819,189600.0
2011-06-29 14:05:00,18.81,18.82,18.79,18.8,258000.0,16.9819,16.9909,16.9638,16.9728,258000.0
2011-06-29 14:10:00,18.79,18.8,18.77,18.77,207200.0,16.9638,16.9728,16.9458,16.9458,207200.0
2011-06-29 14:15:00,18.77,18.79,18.77,18.78,309600.0,16.9458,16.9638,16.9458,16.9548,309600.0
2011-06-29 14:20:00,18.79,18.79,18.76,18.76,185200.0,16.9638,16.9638,16.9367,16.9367,185200.0
2011-06-29 14:25:00,18.77,18.79,18.75,18.78,258400.0,16.9458,16.9638,16.9277,16.9548,258400.0
2011-06-29 14:30:00,18.78,18.78,18.76,18.76,205200.0,16.9548,16.9548,16.9367,16.9367,205200.0
2011-06-29 14:35:00,18.76,18.78,18.76,18.77,217600.0,16.9367,16.9548,16.9367,16.9458,217600.0
2011-06-29 14:40:00,18.77,18.78,18.73,18.73,306800.0,16.9458,16.9548,16.9096,16.9096,306800.0
2011-06-29 14:45:00,18.73,18.75,18.73,18.74,345200.0,16.9096,16.9277,16.9096,16.9187,345200.0
2011-06-29 14:50:00,18.74,18.8,18.74,18.8,578400.0,16.9187,16.9728,16.9187,16.9728,578400.0
2011-06-29 14:55:00,18.8,18.83,18.8,18.83,348000.0,16.9728,16.9999,16.9728,16.9999,348000.0
2011-06-29 15:00:00,18.83,18.86,18.8,18.8,887200.0,16.9999,17.027,16.9728,16.9728,887200.0
2011-06-29 15:05:00,18.8,18.83,18.78,18.79,558000.0,16.9728,16.9999,16.9548,16.9638,558000.0
2011-06-29 15:10:00,18.79,20.75,18.79,20.54,16778800.0,16.9638,18.7333,16.9638,18.5437,16778800.0
2011-06-29 15:15:00,20.56,21.0,20.44,20.85,7271200.0,18.5618,18.959,18.4535,18.8236,7271200.0
2011-06-29 15:20:00,20.86,20.92,20.49,20.52,10015600.0,18.8326,18.8868,18.4986,18.5257,10015600.0
2011-06-29 15:25:00,20.52,20.96,20.49,20.89,10572400.0,18.5257,18.9229,18.4986,18.8597,10572400.0
2011-06-29 15:30:00,20.89,21.42,20.88,21.26,14600800.0,18.8597,19.3382,18.8507,19.1938,14600800.0
2011-06-29 15:35:00,21.26,21.34,21.05,21.29,8881200.0,19.1938,19.266,19.0042,19.2208,8881200.0
2011-06-29 15:40:00,21.29,21.61,21.25,21.42,10394800.0,19.2208,19.5097,19.1847,19.3382,10394800.0
2011-06-29 15:45:00,21.41,21.75,21.4,21.65,7597600.0,19.3292,19.6361,19.3201,19.5459,7597600.0
2011-06-29 15:50:00,21.64,21.83,21.56,21.63,8244400.0,19.5368,19.7084,19.4646,19.5278,8244400.0
2011-06-29 15:55:00,21.63,21.79,21.61,21.65,8535200.0,19.5278,19.6722,19.5097,19.5459,8535200.0
2011-06-30 09:30:00,21.52,21.84,21.52,21.77,7968800.0,19.4285,19.7174,19.4285,19.6542,7968800.0
2011-06-30 09:35:00,21.77,21.81,21.63,21.65,3962400.0,19.6542,19.6903,19.5278,19.5459,3962400.0
2011-06-30 09:40:00,21.65,21.67,21.52,21.6,3650400.0,19.5459,19.5639,19.4285,19.5007,3650400.0
2011-06-30 09:45:00,21.6,21.7,21.6,21.63,3064000.0,19.5007,19.591,19.5007,19.5278,3064000.0
2011-06-30 09:50:00,21.63,21.66,21.48,21.49,4181600.0,19.5278,19.5549,19.3924,19.4014,4181600.0
2011-06-30 09:55:00,21.49,21.57,21.48,21.5,3475200.0,19.4014,19.4736,19.3924,19.4104,3475200.0
2011-06-30 10:00:00,21.5,21.64,21.49,21.61,3132800.0,19.4104,19.5368,19.4014,19.5097,3132800.0
2011-06-30 10:05:00,21.61,21.61,21.39,21.41,2295200.0,19.5097,19.5097,19.3111,19.3292,2295200.0
2011-06-30 10:10:00,21.41,21.43,21.29,21.34,2943600.0,19.3292,19.3472,19.2208,19.266,2943600.0
2011-06-30 10:15:00,21.34,21.45,21.32,21.44,1882400.0,19.266,19.3653,19.2479,19.3563,1882400.0
2011-06-30 10:20:00,21.43,21.44,21.32,21.36,1602400.0,19.3472,19.3563,19.2479,19.284,1602400.0
2011-06-30 10:25:00,21.36,21.36,21.25,21.25,1864000.0,19.284,19.284,19.1847,19.1847,1864000.0
2011-06-30 10:30:00,21.25,21.25,21.19,21.21,2765600.0,19.1847,19.1847,19.1306,19.1486,2765600.0
2011-06-30 10:35:00,21.21,21.34,21.21,21.3,2574400.0,19.1486,19.266,19.1486,19.2299,2574400.0
2011-06-30 10:40:00,21.3,21.31,21.24,21.25,1329600.0,19.2299,19.2389,19.1757,19.1847,1329600.0
2011-06-30 10:45:00,21.24,21.25,21.18,21.25,1511200.0,19.1757,19.1847,19.1215,19.1847,1511200.0
2011-06-30 10:50:00,21.25,21.25,21.07,21.08,2762400.0,19.1847,19.1847,19.0222,19.0312,2762400.0
2011-06-30 10:55:00,21.08,21.15,21.07,21.14,2354000.0,19.0312,19.0944,19.0222,19.0854,2354000.0
2011-06-30 11:00:00,21.14,21.22,21.14,21.22,1990400.0,19.0854,19.1576,19.0854,19.1576,1990400.0
2011-06-30 11:05:00,21.22,21.23,21.11,21.11,1128000.0,19.1576,19.1667,19.0583,19.0583,1128000.0
2011-06-30 11:10:00,21.11,21.14,21.1,21.13,1303600.0,19.0583,19.0854,19.0493,19.0764,1303600.0
2011-06-30 11:15:00,21.13,21.13,21.09,21.1,884000.0,19.0764,19.0764,19.0403,19.0493,884000.0
2011-06-30 11:20:00,21.1,21.13,21.09,21.11,1213200.0,19.0493,19.0764,19.0403,19.0583,1213200.0
2011-06-30 11:25:00,21.11,21.12,21.07,21.08,1378000.0,19.0583,19.0674,19.0222,19.0312,1378000.0
2011-06-30 11:30:00,21.08,21.08,20.98,20.99,2680400.0,19.0312,19.0312,18.941,18.95,2680400.0
2011-06-30 11:35:00,20.99,21.13,20.99,21.07,1628800.0,18.95,19.0764,18.95,19.0222,1628800.0
2011-06-30 11:40:00,21.06,21.11,21.03,21.08,1187600.0,19.0132,19.0583,18.9861,19.0312,1187600.0
2011-06-30 11:45:00,21.08,21.08,21.02,21.03,656800.0,19.0312,19.0312,18.9771,18.9861,656800.0
2011-06-30 11:50:00,21.03,21.07,21.03,21.04,904400.0,18.9861,19.0222,18.9861,18.9951,904400.0
2011-06-30 11:55:00,21.04,21.09,21.04,21.08,938400.0,18.9951,19.0403,18.9951,19.0312,938400.0
2011-06-30 12:00:00,21.06,21.14,21.06,21.14,1773600.0,19.0132,19.0854,19.0132,19.0854,1773600.0
2011-06-30 12:05:00,21.14,21.25,21.12,21.13,1714800.0,19.0854,19.1847,19.0674,19.0764,1714800.0
2011-06-30 12:10:00,21.12,21.15,21.12,21.13,1513200.0,19.0674,19.0944,19.0674,19.0764,1513200.0
2011-06-30 12:15:00,21.13,21.17,21.12,21.15,1228400.0,19.0764,19.1125,19.0674,19.0944,1228400.0
2011-06-30 12:20:00,21.15,21.16,21.13,21.15,588400.0,19.0944,19.1035,19.0764,19.0944,588400.0
2011-06-30 12:25:00,21.15,21.18,21.14,21.18,1301600.0,19.0944,19.1215,19.0854,19.1215,1301600.0
2011-06-30 12:30:00,21.18,21.22,21.16,21.2,1077600.0,19.1215,19.1576,19.1035,19.1396,1077600.0
2011-06-30 12:35:00,21.19,21.22,21.17,21.21,638400.0,19.1306,19.1576,19.1125,19.1486,638400.0
2011-06-30 12:40:00,21.21,21.25,21.21,21.24,1334800.0,19.1486,19.1847,19.1486,19.1757,1334800.0
2011-06-30 12:45:00,21.24,21.35,21.24,21.3,1615600.0,19.1757,19.275,19.1757,19.2299,1615600.0
2011-06-30 12:50:00,21.3,21.31,21.22,21.23,1195600.0,19.2299,19.2389,19.1576,19.1667,1195600.0
2011-06-30 12:55:00,21.23,21.26,21.17,21.19,682000.0,19.1667,19.1938,19.1125,19.1306,682000.0
2011-06-30 13:00:00,21.18,21.24,21.16,21.24,578800.0,19.1215,19.1757,19.1035,19.1757,578800.0
2011-06-30 13:05:00,21.24,21.27,21.21,21.23,928400.0,19.1757,19.2028,19.1486,19.1667,928400.0
2011-06-30 13:10:00,21.24,21.25,21.23,21.25,574000.0,19.1757,19.1847,19.1667,19.1847,574000.0
2011-06-30 13:15:00,21.25,21.28,21.22,21.25,1014800.0,19.1847,19.2118,19.1576,19.1847,1014800.0
2011-06-30 13:20:00,21.25,21.25,21.17,21.18,480000.0,19.1847,19.1847,19.1125,19.1215,480000.0
2011-06-30 13:25:00,21.18,21.18,21.09,21.13,788000.0,19.1215,19.1215,19.0403,19.0764,788000.0
2011-06-30 13:30:00,21.13,21.16,21.13,21.13,275200.0,19.0764,19.1035,19.0764,19.0764,275200.0
2011-06-30 13:35:00,21.13,21.16,21.11,21.16,420400.0,19.0764,19.1035,19.0583,19.1035,420400.0
2011-06-30 13:40:00,21.15,21.18,21.13,21.13,317600.0,19.0944,19.1215,19.0764,19.0764,317600.0
2011-06-30 13:45:00,21.13,21.17,21.13,21.16,296800.0,19.0764,19.1125,19.0764,19.1035,296800.0
2011-06-30 13:50:00,21.17,21.29,21.17,21.25,1130800.0,19.1125,19.2208,19.1125,19.1847,1130800.0
2011-06-30 13:55:00,21.25,21.26,21.22,21.23,451600.0,19.1847,19.1938,19.1576,19.1667,451600.0
2011-06-30 14:00:00,21.23,21.25,21.2,21.23,392400.0,19.1667,19.1847,19.1396,19.1667,392400.0
2011-06-30 14:05:00,21.23,21.23,21.21,21.21,389600.0,19.1667,19.1667,19.1486,19.1486,389600.0
2011-06-30 14:10:00,21.22,21.22,21.21,21.21,575200.0,19.1576,19.1576,19.1486,19.1486,575200.0
2011-06-30 14:15:00,21.21,21.24,21.18,21.18,635200.0,19.1486,19.1757,19.1215,19.1215,635200.0
2011-06-30 14:20:00,21.18,21.2,21.16,21.2,513600.0,19.1215,19.1396,19.1035,19.1396,513600.0
2011-06-30 14:25:00,21.2,21.2,21.17,21.18,366000.0,19.1396,19.1396,19.1125,19.1215,366000.0
2011-06-30 14:30:00,21.18,21.21,21.18,21.19,371600.0,19.1215,19.1486,19.1215,19.1306,371600.0
2011-06-30 14:35:00,21.19,21.21,21.18,21.2,315600.0,19.1306,19.1486,19.1215,19.1396,315600.0
2011-06-30 14:40:00,21.2,21.2,21.18,21.18,411600.0,19.1396,19.1396,19.1215,19.1215,411600.0
2011-06-30 14:45:00,21.18,21.19,21.15,21.18,648000.0,19.1215,19.1306,19.0944,19.1215,648000.0
2011-06-30 14:50:00,21.18,21.2,21.16,21.18,484800.0,19.1215,19.1396,19.1035,19.1215,484800.0
2011-06-30 14:55:00,21.18,21.18,21.17,21.18,352400.0,19.1215,19.1215,19.1125,19.1215,352400.0
2011-06-30 15:00:00,21.17,21.18,21.14,21.16,610000.0,19.1125,19.1215,19.0854,19.1035,610000.0
2011-06-30 15:05:00,21.16,21.2,21.16,21.19,495600.0,19.1035,19.1396,19.1035,19.1306,495600.0
2011-06-30 15:10:00,21.19,21.19,21.14,21.14,361600.0,19.1306,19.1306,19.0854,19.0854,361600.0
2011-06-30 15:15:00,21.14,21.17,21.14,21.15,308400.0,19.0854,19.1125,19.0854,19.0944,308400.0
2011-06-30 15:20:00,21.16,21.16,21.14,21.14,506800.0,19.1035,19.1035,19.0854,19.0854,506800.0
2011-06-30 15:25:00,21.15,21.16,21.14,21.14,443200.0,19.0944,19.1035,19.0854,19.0854,443200.0
2011-06-30 15:30:00,21.14,21.14,21.09,21.09,937600.0,19.0854,19.0854,19.0403,19.0403,937600.0
2011-06-30 15:35:00,21.09,21.12,21.09,21.11,865600.0,19.0403,19.0674,19.0403,19.0583,865600.0
2011-06-30 15:40:00,21.11,21.14,21.11,21.14,700800.0,19.0583,19.0854,19.0583,19.0854,700800.0
2011-06-30 15:45:00,21.14,21.14,21.02,21.04,1551200.0,19.0854,19.0854,18.9771,18.9951,1551200.0
2011-06-30 15:50:00,21.04,21.08,21.03,21.07,1434800.0,18.9951,19.0312,18.9861,19.0222,1434800.0
2011-06-30 15:55:00,21.07,21.08,21.05,21.07,2446400.0,19.0222,19.0312,19.0042,19.0222,2446400.0
2011-07-01 09:30:00,21.03,21.25,20.94,21.21,1672400.0,18.9861,19.1847,18.9049,19.1486,1672400.0
2011-07-01 09:35:00,21.21,21.33,21.19,21.3,1703600.0,19.1486,19.257,19.1306,19.2299,1703600.0
2011-07-01 09:40:00,21.3,21.39,21.29,21.34,1244400.0,19.2299,19.3111,19.2208,19.266,1244400.0
2011-07-01 09:45:00,21.33,21.38,21.32,21.37,855200.0,19.257,19.3021,19.2479,19.2931,855200.0
2011-07-01 09:50:00,21.38,21.41,21.34,21.34,820000.0,19.3021,19.3292,19.266,19.266,820000.0
2011-07-01 09:55:00,21.34,21.39,21.28,21.39,626800.0,19.266,19.3111,19.2118,19.3111,626800.0
2011-07-01 10:00:00,21.39,21.5,21.36,21.45,1258800.0,19.3111,19.4104,19.284,19.3653,1258800.0
2011-07-01 10:05:00,21.45,21.52,21.45,21.52,1848000.0,19.3653,19.4285,19.3653,19.4285,1848000.0
2011-07-01 10:10:00,21.52,21.56,21.49,21.5,1132400.0,19.4285,19.4646,19.4014,19.4104,1132400.0
2011-07-01 10:15:00,21.5,21.67,21.5,21.66,1714000.0,19.4104,19.5639,19.4104,19.5549,1714000.0
2011-07-01 10:20:00,21.66,21.66,21.6,21.63,1284000.0,19.5549,19.5549,19.5007,19.5278,1284000.0
2011-07-01 10:25:00,21.63,21.65,21.59,21.63,997600.0,19.5278,19.5459,19.4917,19.5278,997600.0
2011-07-01 10:30:00,21.63,21.66,21.61,21.64,674800.0,19.5278,19.5549,19.5097,19.5368,674800.0
2011-07-01 10:35:00,21.64,21.65,21.58,21.58,594000.0,19.5368,19.5459,19.4827,19.4827,594000.0
2011-07-01 10:40:00,21.58,21.64,21.58,21.62,571600.0,19.4827,19.5368,19.4827,19.5188,571600.0
2011-07-01 10:45:00,21.62,21.62,21.56,21.62,622000.0,19.5188,19.5188,19.4646,19.5188,622000.0
2011-07-01 10:50:00,21.61,21.63,21.6,21.62,559200.0,19.5097,19.5278,19.5007,19.5188,559200.0
2011-07-01 10:55:00,21.62,21.7,21.61,21.7,848800.0,19.5188,19.591,19.5097,19.591,848800.0
2011-07-01 11:00:00,21.7,21.74,21.66,21.73,804800.0,19.591,19.6271,19.5549,19.6181,804800.0
2011-07-01 11:05:00,21.73,21.73,21.68,21.71,529600.0,19.6181,19.6181,19.5729,19.6,529600.0
2011-07-01 11:10:00,21.71,21.79,21.71,21.77,1380800.0,19.6,19.6722,19.6,19.6542,1380800.0
2011-07-01 11:15:00,21.77,21.86,21.74,21.83,1198000.0,19.6542,19.7354,19.6271,19.7084,1198000.0
2011-07-01 11:20:00,21.83,21.88,21.8,21.85,1096800.0,19.7084,19.7535,19.6813,19.7264,1096800.0
2011-07-01 11:25:00,21.85,21.92,21.84,21.91,878000.0,19.7264,19.7896,19.7174,19.7806,878000.0
2011-07-01 11:30:00,21.91,21.91,21.84,21.84,870800.0,19.7806,19.7806,19.7174,19.7174,870800.0
2011-07-01 11:35:00,21.85,21.85,21.78,21.84,524400.0,19.7264,19.7264,19.6632,19.7174,524400.0
2011-07-01 11:40:00,21.83,21.84,21.78,21.82,342400.0,19.7084,19.7174,19.6632,19.6993,342400.0
2011-07-01 11:45:00,21.82,21.86,21.79,21.85,457600.0,19.6993,19.7354,19.6722,19.7264,457600.0
2011-07-01 11:50:00,21.85,21.91,21.84,21.91,602800.0,19.7264,19.7806,19.7174,19.7806,602800.0
2011-07-01 11:55:00,21.91,22.0,21.88,21.99,1411600.0,19.7806,19.8618,19.7535,19.8528,1411600.0
2011-07-01 12:00:00,21.99,21.99,21.95,21.97,549200.0,19.8528,19.8528,19.8167,19.8348,549200.0
2011-07-01 12:05:00,21.96,22.12,21.96,22.12,1431200.0,19.8257,19.9702,19.8257,19.9702,1431200.0
2011-07-01 12:10:00,22.11,22.23,21.65,22.13,1615600.0,19.9611,20.0695,19.5459,19.9792,1615600.0
2011-07-01 12:15:00,22.13,22.23,22.12,22.21,934400.0,19.9792,20.0695,19.9702,20.0514,934400.0
2011-07-01 12:20:00,22.2,22.21,22.09,22.11,722800.0,20.0424,20.0514,19.9431,19.9611,722800.0
2011-07-01 12:25:00,22.11,22.18,22.1,22.13,885600.0,19.9611,20.0243,19.9521,19.9792,885600.0
2011-07-01 12:30:00,22.12,22.21,22.09,22.16,799600.0,19.9702,20.0514,19.9431,20.0063,799600.0
2011-07-01 12:35:00,22.16,22.18,22.11,22.12,357200.0,20.0063,20.0243,19.9611,19.9702,357200.0
2011-07-01 12:40:00,22.13,22.13,22.05,22.06,670000.0,19.9792,19.9792,19.907,19.916,670000.0
2011-07-01 12:45:00,22.06,22.07,22.01,22.01,604000.0,19.916,19.925,19.8709,19.8709,604000.0
2011-07-01 12:50:00,22.01,22.04,21.99,22.02,1000400.0,19.8709,19.8979,19.8528,19.8799,1000400.0
2011-07-01 12:55:00,22.03,22.06,22.02,22.05,487600.0,19.8889,19.916,19.8799,19.907,487600.0
2011-07-01 13:00:00,22.04,22.05,22.01,22.01,688400.0,19.8979,19.907,19.8709,19.8709,688400.0
2011-07-01 13:05:00,22.01,22.03,21.96,21.96,850800.0,19.8709,19.8889,19.8257,19.8257,850800.0
2011-07-01 13:10:00,21.96,21.96,21.84,21.84,516000.0,19.8257,19.8257,19.7174,19.7174,516000.0
2011-07-01 13:15:00,21.84,21.88,21.83,21.84,591600.0,19.7174,19.7535,19.7084,19.7174,591600.0
2011-07-01 13:20:00,21.84,21.92,21.81,21.9,613200.0,19.7174,19.7896,19.6903,19.7716,613200.0
2011-07-01 13:25:00,21.89,21.94,21.86,21.91,512800.0,19.7625,19.8077,19.7354,19.7806,512800.0
2011-07-01 13:30:00,21.91,21.91,21.85,21.86,398400.0,19.7806,19.7806,19.7264,19.7354,398400.0
2011-07-01 13:35:00,21.86,21.88,21.85,21.87,551200.0,19.7354,19.7535,19.7264,19.7445,551200.0
2011-07-01 13:40:00,21.88,21.91,21.86,21.87,363600.0,19.7535,19.7806,19.7354,19.7445,363600.0
2011-07-01 13:45:00,21.87,21.95,21.87,21.94,449200.0,19.7445,19.8167,19.7445,19.8077,449200.0
2011-07-01 13:50:00,21.93,21.95,21.89,21.89,428800.0,19.7986,19.8167,19.7625,19.7625,428800.0
2011-07-01 13:55:00,21.89,21.92,21.89,21.9,317600.0,19.7625,19.7896,19.7625,19.7716,317600.0
2011-07-01 14:00:00,21.9,21.91,21.85,21.85,314800.0,19.7716,19.7806,19.7264,19.7264,314800.0
2011-07-01 14:05:00,21.85,21.86,21.83,21.84,435600.0,19.7264,19.7354,19.7084,19.7174,435600.0
2011-07-01 14:10:00,21.85,21.86,21.81,21.84,318400.0,19.7264,19.7354,19.6903,19.7174,318400.0
2011-07-01 14:15:00,21.84,21.85,21.82,21.82,334000.0,19.7174,19.7264,19.6993,19.6993,334000.0
2011-07-01 14:20:00,21.82,21.88,21.79,21.88,528400.0,19.6993,19.7535,19.6722,19.7535,528400.0
2011-07-01 14:25:00,21.88,21.98,21.86,21.97,742400.0,19.7535,19.8438,19.7354,19.8348,742400.0
2011-07-01 14:30:00,21.97,22.06,21.97,22.05,1181200.0,19.8348,19.916,19.8348,19.907,1181200.0
2011-07-01 14:35:00,22.05,22.07,21.96,21.96,670400.0,19.907,19.925,19.8257,19.8257,670400.0
2011-07-01 14:40:00,21.96,22.04,21.96,22.01,434800.0,19.8257,19.8979,19.8257,19.8709,434800.0
2011-07-01 14:45:00,22.01,22.01,21.93,21.93,686800.0,19.8709,19.8709,19.7986,19.7986,686800.0
2011-07-01 14:50:00,21.93,21.95,21.89,21.89,299200.0,19.7986,19.8167,19.7625,19.7625,299200.0
2011-07-01 14:55:00,21.89,21.96,21.89,21.95,278800.0,19.7625,19.8257,19.7625,19.8167,278800.0
2011-07-01 15:00:00,21.95,21.97,21.9,21.9,260400.0,19.8167,19.8348,19.7716,19.7716,260400.0
2011-07-01 15:05:00,21.9,21.92,21.85,21.86,460400.0,19.7716,19.7896,19.7264,19.7354,460400.0
2011-07-01 15:10:00,21.86,21.93,21.86,21.91,392000.0,19.7354,19.7986,19.7354,19.7806,392000.0
2011-07-01 15:15:00,21.91,21.93,21.86,21.86,610000.0,19.7806,19.7986,19.7354,19.7354,610000.0
2011-07-01 15:20:00,21.86,21.87,21.83,21.84,754400.0,19.7354,19.7445,19.7084,19.7174,754400.0
2011-07-01 15:25:00,21.84,21.86,21.84,21.85,345600.0,19.7174,19.7354,19.7174,19.7264,345600.0
2011-07-01 15:30:00,21.85,21.87,21.84,21.87,479200.0,19.7264,19.7445,19.7174,19.7445,479200.0
2011-07-01 15:35:00,21.87,21.89,21.86,21.89,415600.0,19.7445,19.7625,19.7354,19.7625,415600.0
2011-07-01 15:40:00,21.89,21.97,21.89,21.97,798400.0,19.7625,19.8348,19.7625,19.8348,798400.0
2011-07-01 15:45:00,21.97,22.03,21.97,22.0,1090000.0,19.8348,19.8889,19.8348,19.8618,1090000.0
2011-07-01 15:50:00,22.0,22.0,21.95,21.95,970400.0,19.8618,19.8618,19.8167,19.8167,970400.0
2011-07-01 15:55:00,21.95,22.0,21.95,21.99,1673200.0,19.8167,19.8618,19.8167,19.8528,1673200.0
2011-07-05 09:30:00,21.74,21.85,21.59,21.81,1417600.0,19.6271,19.7264,19.4917,19.6903,1417600.0
2011-07-05 09:35:00,21.82,21.9,21.8,21.88,643600.0,19.6993,19.7716,19.6813,19.7535,643600.0
2011-07-05 09:40:00,21.89,21.97,21.89,21.94,643200.0,19.7625,19.8348,19.7625,19.8077,643200.0
2011-07-05 09:45:00,21.94,21.97,21.92,21.93,632400.0,19.8077,19.8348,19.7896,19.7986,632400.0
2011-07-05 09:50:00,21.93,21.99,21.91,21.98,789200.0,19.7986,19.8528,19.7806,19.8438,789200.0
2011-07-05 09:55:00,21.98,22.0,21.9,21.9,557600.0,19.8438,19.8618,19.7716,19.7716,557600.0
2011-07-05 10:00:00,21.9,21.95,21.89,21.92,420400.0,19.7716,19.8167,19.7625,19.7896,420400.0
2011-07-05 10:05:00,21.92,21.94,21.91,21.93,522000.0,19.7896,19.8077,19.7806,19.7986,522000.0
2011-07-05 10:10:00,21.93,21.97,21.93,21.94,725600.0,19.7986,19.8348,19.7986,19.8077,725600.0
2011-07-05 10:15:00,21.94,21.97,21.93,21.95,506400.0,19.8077,19.8348,19.7986,19.8167,506400.0
2011-07-05 10:20:00,21.95,21.96,21.93,21.95,540000.0,19.8167,19.8257,19.7986,19.8167,540000.0
2011-07-05 10:25:00,21.95,21.99,21.95,21.99,541600.0,19.8167,19.8528,19.8167,19.8528,541600.0
2011-07-05 10:30:00,21.99,22.04,21.97,22.04,1288000.0,19.8528,19.8979,19.8348,19.8979,1288000.0
2011-07-05 10:35:00,22.04,22.07,22.03,22.05,667200.0,19.8979,19.925,19.8889,19.907,667200.0
2011-07-05 10:40:00,22.05,22.07,22.05,22.05,380800.0,19.907,19.925,19.907,19.907,380800.0
2011-07-05 10:45:00,22.06,22.06,22.03,22.04,740800.0,19.916,19.916,19.8889,19.8979,740800.0
2011-07-05 10:50:00,22.04,22.06,22.03,22.04,274400.0,19.8979,19.916,19.8889,19.8979,274400.0
2011-07-05 10:55:00,22.04,22.06,22.04,22.05,433200.0,19.8979,19.916,19.8979,19.907,433200.0
2011-07-05 11:00:00,22.05,22.07,22.04,22.07,561600.0,19.907,19.925,19.8979,19.925,561600.0
2011-07-05 11:05:00,22.07,22.09,22.05,22.07,674800.0,19.925,19.9431,19.907,19.925,674800.0
2011-07-05 11:10:00,22.07,22.09,22.05,22.07,426000.0,19.925,19.9431,19.907,19.925,426000.0
2011-07-05 11:15:00,22.07,22.12,22.07,22.09,485600.0,19.925,19.9702,19.925,19.9431,485600.0
2011-07-05 11:20:00,22.09,22.09,22.06,22.08,223200.0,19.9431,19.9431,19.916,19.9341,223200.0
2011-07-05 11:25:00,22.08,22.1,22.07,22.09,150800.0,19.9341,19.9521,19.925,19.9431,150800.0
2011-07-05 11:30:00,22.09,22.11,22.08,22.08,266800.0,19.9431,19.9611,19.9341,19.9341,266800.0
2011-07-05 11:35:00,22.08,22.11,22.07,22.09,475200.0,19.9341,19.9611,19.925,19.9431,475200.0
2011-07-05 11:40:00,22.08,22.1,22.08,22.1,139600.0,19.9341,19.9521,19.9341,19.9521,139600.0
2011-07-05 11:45:00,22.1,22.13,22.1,22.11,156400.0,19.9521,19.9792,19.9521,19.9611,156400.0
2011-07-05 11:50:00,22.11,22.14,22.11,22.13,249600.0,19.9611,19.9882,19.9611,19.9792,249600.0
2011-07-05 11:55:00,22.13,22.14,22.11,22.11,188400.0,19.9792,19.9882,19.9611,19.9611,188400.0
2011-07-05 12:00:00,22.11,22.13,22.1,22.11,333200.0,19.9611,19.9792,19.9521,19.9611,333200.0
2011-07-05 12:05:00,22.11,22.13,22.11,22.13,254000.0,19.9611,19.9792,19.9611,19.9792,254000.0
2011-07-05 12:10:00,22.13,22.16,22.13,22.16,521200.0,19.9792,20.0063,19.9792,20.0063,521200.0
2011-07-05 12:15:00,22.17,22.17,22.13,22.15,226400.0,20.0153,20.0153,19.9792,19.9973,226400.0
2011-07-05 12:20:00,22.15,22.16,22.13,22.14,310000.0,19.9973,20.0063,19.9792,19.9882,310000.0
2011-07-05 12:25:00,22.14,22.14,22.11,22.11,148800.0,19.9882,19.9882,19.9611,19.9611,148800.0
2011-07-05 12:30:00,22.11,22.12,22.1,22.11,128800.0,19.9611,19.9702,19.9521,19.9611,128800.0
2011-07-05 12:35:00,22.11,22.14,22.09,22.13,153600.0,19.9611,19.9882,19.9431,19.9792,153600.0
2011-07-05 12:40:00,22.13,22.14,22.12,22.12,113200.0,19.9792,19.9882,19.9702,19.9702,113200.0
2011-07-05 12:45:00,22.12,22.18,22.12,22.18,242400.0,19.9702,20.0243,19.9702,20.0243,242400.0
2011-07-05 12:50:00,22.18,22.2,22.15,22.15,202800.0,20.0243,20.0424,19.9973,19.9973,202800.0
2011-07-05 12:55:00,22.14,22.16,22.12,22.14,149200.0,19.9882,20.0063,19.9702,19.9882,149200.0
2011-07-05 13:00:00,22.13,22.14,22.11,22.13,121600.0,19.9792,19.9882,19.9611,19.9792,121600.0
2011-07-05 13:05:00,22.13,22.14,22.11,22.14,180400.0,19.9792,19.9882,19.9611,19.9882,180400.0
2011-07-05 13:10:00,22.14,22.14,22.11,22.12,213200.0,19.9882,19.9882,19.9611,19.9702,213200.0
2011-07-05 13:15:00,22.12,22.13,22.09,22.1,237200.0,19.9702,19.9792,19.9431,19.9521,237200.0
2011-07-05 13:20:00,22.1,22.11,22.08,22.1,203200.0,19.9521,19.9611,19.9341,19.9521,203200.0
2011-07-05 13:25:00,22.1,22.1,22.07,22.09,144400.0,19.9521,19.9521,19.925,19.9431,144400.0
2011-07-05 13:30:00,22.09,22.09,22.08,22.08,114800.0,19.9431,19.9431,19.9341,19.9341,114800.0
2011-07-05 13:35:00,22.08,22.11,22.08,22.09,159200.0,19.9341,19.9611,19.9341,19.9431,159200.0
2011-07-05 13:40:00,22.09,22.11,22.08,22.1,99200.0,19.9431,19.9611,19.9341,19.9521,99200.0
2011-07-05 13:45:00,22.11,22.13,22.1,22.13,332000.0,19.9611,19.9792,19.9521,19.9792,332000.0
2011-07-05 13:50:00,22.12,22.17,22.12,22.15,433600.0,19.9702,20.0153,19.9702,19.9973,433600.0
2011-07-05 13:55:00,22.14,22.18,22.14,22.16,357200.0,19.9882,20.0243,19.9882,20.0063,357200.0
2011-07-05 14:00:00,22.16,22.18,22.13,22.15,466400.0,20.0063,20.0243,19.9792,19.9973,466400.0
2011-07-05 14:05:00,22.15,22.17,22.1,22.1,309600.0,19.9973,20.0153,19.9521,19.9521,309600.0
2011-07-05 14:10:00,22.1,22.11,22.08,22.11,428800.0,19.9521,19.9611,19.9341,19.9611,428800.0
2011-07-05 14:15:00,22.11,22.12,22.09,22.1,270000.0,19.9611,19.9702,19.9431,19.9521,270000.0
2011-07-05 14:20:00,22.1,22.13,22.09,22.11,221200.0,19.9521,19.9792,19.9431,19.9611,221200.0
2011-07-05 14:25:00,22.11,22.11,22.06,22.07,296000.0,19.9611,19.9611,19.916,19.925,296000.0
2011-07-05 14:30:00,22.07,22.08,22.05,22.08,242000.0,19.925,19.9341,19.907,19.9341,242000.0
2011-07-05 14:35:00,22.08,22.13,22.08,22.12,252800.0,19.9341,19.9792,19.9341,19.9702,252800.0
2011-07-05 14:40:00,22.12,22.13,22.1,22.1,145600.0,19.9702,19.9792,19.9521,19.9521,145600.0
2011-07-05 14:45:00,22.1,22.13,22.09,22.12,228800.0,19.9521,19.9792,19.9431,19.9702,228800.0
2011-07-05 14:50:00,22.12,22.13,22.09,22.12,158000.0,19.9702,19.9792,19.9431,19.9702,158000.0
2011-07-05 14:55:00,22.12,22.13,22.11,22.12,198400.0,19.9702,19.9792,19.9611,19.9702,198400.0
2011-07-05 15:00:00,22.12,22.13,22.1,22.11,367600.0,19.9702,19.9792,19.9521,19.9611,367600.0
2011-07-05 15:05:00,22.11,22.14,22.11,22.14,246000.0,19.9611,19.9882,19.9611,19.9882,246000.0
2011-07-05 15:10:00,22.14,22.14,22.11,22.12,314400.0,19.9882,19.9882,19.9611,19.9702,314400.0
2011-07-05 15:15:00,22.12,22.14,22.11,22.13,327200.0,19.9702,19.9882,19.9611,19.9792,327200.0
2011-07-05 15:20:00,22.13,22.16,22.11,22.15,287600.0,19.9792,20.0063,19.9611,19.9973,287600.0
2011-07-05 15:25:00,22.15,22.17,22.13,22.15,500000.0,19.9973,20.0153,19.9792,19.9973,500000.0
2011-07-05 15:30:00,22.15,22.16,22.12,22.15,529200.0,19.9973,20.0063,19.9702,19.9973,529200.0
2011-07-05 15:35:00,22.14,22.14,22.12,22.12,458800.0,19.9882,19.9882,19.9702,19.9702,458800.0
2011-07-05 15:40:00,22.12,22.13,22.11,22.12,592000.0,19.9702,19.9792,19.9611,19.9702,592000.0
2011-07-05 15:45:00,22.12,22.12,22.09,22.09,797200.0,19.9702,19.9702,19.9431,19.9431,797200.0
2011-07-05 15:50:00,22.09,22.13,22.08,22.11,676000.0,19.9431,19.9792,19.9341,19.9611,676000.0
2011-07-05 15:55:00,22.11,22.11,22.08,22.09,918800.0,19.9611,19.9611,19.9341,19.9431,918800.0
2011-07-06 09:30:00,21.96,22.05,21.9,22.04,623200.0,19.8257,19.907,19.7716,19.8979,623200.0
2011-07-06 09:35:00,22.04,22.08,21.89,21.91,299600.0,19.8979,19.9341,19.7625,19.7806,299600.0
2011-07-06 09:40:00,21.9,21.91,21.75,21.81,706400.0,19.7716,19.7806,19.6361,19.6903,706400.0
2011-07-06 09:45:00,21.81,21.87,21.81,21.85,445200.0,19.6903,19.7445,19.6903,19.7264,445200.0
2011-07-06 09:50:00,21.86,21.87,21.81,21.82,474800.0,19.7354,19.7445,19.6903,19.6993,474800.0
2011-07-06 09:55:00,21.82,21.82,21.75,21.8,583600.0,19.6993,19.6993,19.6361,19.6813,583600.0
2011-07-06 10:00:00,21.79,21.85,21.74,21.79,548800.0,19.6722,19.7264,19.6271,19.6722,548800.0
2011-07-06 10:05:00,21.79,21.86,21.78,21.81,446400.0,19.6722,19.7354,19.6632,19.6903,446400.0
2011-07-06 10:10:00,21.81,21.82,21.78,21.78,312000.0,19.6903,19.6993,19.6632,19.6632,312000.0
2011-07-06 10:15:00,21.78,21.79,21.75,21.76,350400.0,19.6632,19.6722,19.6361,19.6452,350400.0
2011-07-06 10:20:00,21.75,21.82,21.75,21.75,438800.0,19.6361,19.6993,19.6361,19.6361,438800.0
2011-07-06 10:25:00,21.75,21.76,21.71,21.74,668000.0,19.6361,19.6452,19.6,19.6271,668000.0
2011-07-06 10:30:00,21.74,21.8,21.73,21.79,518400.0,19.6271,19.6813,19.6181,19.6722,518400.0
2011-07-06 10:35:00,21.79,21.82,21.77,21.81,439600.0,19.6722,19.6993,19.6542,19.6903,439600.0
2011-07-06 10:40:00,21.81,21.85,21.81,21.82,1020000.0,19.6903,19.7264,19.6903,19.6993,1020000.0
2011-07-06 10:45:00,21.82,21.89,21.81,21.85,804000.0,19.6993,19.7625,19.6903,19.7264,804000.0
2011-07-06 10:50:00,21.85,21.89,21.83,21.89,418400.0,19.7264,19.7625,19.7084,19.7625,418400.0
2011-07-06 10:55:00,21.89,21.92,21.87,21.88,338800.0,19.7625,19.7896,19.7445,19.7535,338800.0
2011-07-06 11:00:00,21.88,21.91,21.87,21.89,365600.0,19.7535,19.7806,19.7445,19.7625,365600.0
2011-07-06 11:05:00,21.88,21.88,21.85,21.86,235600.0,19.7535,19.7535,19.7264,19.7354,235600.0
2011-07-06 11:10:00,21.86,21.87,21.84,21.84,251200.0,19.7354,19.7445,19.7174,19.7174,251200.0
2011-07-06 11:15:00,21.84,21.88,21.84,21.84,194800.0,19.7174,19.7535,19.7174,19.7174,194800.0
2011-07-06 11:20:00,21.84,21.86,21.83,21.83,192400.0,19.7174,19.7354,19.7084,19.7084,192400.0
2011-07-06 11:25:00,21.83,21.87,21.82,21.86,124800.0,19.7084,19.7445,19.6993,19.7354,124800.0
2011-07-06 11:30:00,21.86,21.89,21.86,21.89,198400.0,19.7354,19.7625,19.7354,19.7625,198400.0
2011-07-06 11:35:00,21.89,21.9,21.87,21.89,279600.0,19.7625,19.7716,19.7445,19.7625,279600.0
2011-07-06 11:40:00,21.89,21.93,21.89,21.91,212400.0,19.7625,19.7986,19.7625,19.7806,212400.0
2011-07-06 11:45:00,21.91,21.96,21.91,21.96,245600.0,19.7806,19.8257,19.7806,19.8257,245600.0
2011-07-06 11:50:00,21.96,21.97,21.95,21.97,315200.0,19.8257,19.8348,19.8167,19.8348,315200.0
2011-07-06 11:55:00,21.97,22.0,21.96,21.99,394800.0,19.8348,19.8618,19.8257,19.8528,394800.0
2011-07-06 12:00:00,21.99,22.02,21.99,22.02,489600.0,19.8528,19.8799,19.8528,19.8799,489600.0
2011-07-06 12:05:00,22.02,22.05,22.01,22.04,362400.0,19.8799,19.907,19.8709,19.8979,362400.0
2011-07-06 12:10:00,22.04,22.07,22.03,22.07,470000.0,19.8979,19.925,19.8889,19.925,470000.0
2011-07-06 12:15:00,22.07,22.08,22.06,22.07,251200.0,19.925,19.9341,19.916,19.925,251200.0
2011-07-06 12:20:00,22.06,22.08,22.05,22.06,305600.0,19.916,19.9341,19.907,19.916,305600.0
2011-07-06 12:25:00,22.06,22.07,22.05,22.06,165600.0,19.916,19.925,19.907,19.916,165600.0
2011-07-06 12:30:00,22.06,22.07,22.03,22.04,93600.0,19.916,19.925,19.8889,19.8979,93600.0
2011-07-06 12:35:00,22.04,22.07,22.03,22.06,145200.0,19.8979,19.925,19.8889,19.916,145200.0
2011-07-06 12:40:00,22.06,22.07,22.05,22.05,254000.0,19.916,19.925,19.907,19.907,254000.0
2011-07-06 12:45:00,22.06,22.08,22.04,22.08,318000.0,19.916,19.9341,19.8979,19.9341,318000.0
2011-07-06 12:50:00,22.08,22.1,22.08,22.09,108400.0,19.9341,19.9521,19.9341,19.9431,108400.0
2011-07-06 12:55:00,22.08,22.11,22.08,22.1,155200.0,19.9341,19.9611,19.9341,19.9521,155200.0
2011-07-06 13:00:00,22.1,22.12,22.1,22.1,264000.0,19.9521,19.9702,19.9521,19.9521,264000.0
2011-07-06 13:05:00,22.1,22.11,22.1,22.1,240400.0,19.9521,19.9611,19.9521,19.9521,240400.0
2011-07-06 13:10:00,22.1,22.11,22.1,22.1,187600.0,19.9521,19.9611,19.9521,19.9521,187600.0
2011-07-06 13:15:00,22.1,22.13,22.1,22.12,155200.0,19.9521,19.9792,19.9521,19.9702,155200.0
2011-07-06 13:20:00,22.12,22.14,22.12,22.14,288800.0,19.9702,19.9882,19.9702,19.9882,288800.0
2011-07-06 13:25:00,22.14,22.2,22.14,22.19,356800.0,19.9882,20.0424,19.9882,20.0334,356800.0
2011-07-06 13:30:00,22.18,22.2,22.18,22.19,570400.0,20.0243,20.0424,20.0243,20.0334,570400.0
2011-07-06 13:35:00,22.19,22.24,22.19,22.22,406800.0,20.0334,20.0785,20.0334,20.0605,406800.0
2011-07-06 13:40:00,22.22,22.25,22.21,22.24,345200.0,20.0605,20.0875,20.0514,20.0785,345200.0
2011-07-06 13:45:00,22.24,22.25,22.24,22.25,376400.0,20.0785,20.0875,20.0785,20.0875,376400.0
2011-07-06 13:50:00,22.25,22.3,22.24,22.27,750800.0,20.0875,20.1327,20.0785,20.1056,750800.0
2011-07-06 13:55:00,22.27,22.31,22.24,22.28,470400.0,20.1056,20.1417,20.0785,20.1146,470400.0
2011-07-06 14:00:00,22.28,22.29,22.26,22.26,340400.0,20.1146,20.1236,20.0966,20.0966,340400.0
2011-07-06 14:05:00,22.26,22.27,22.2,22.2,584800.0,20.0966,20.1056,20.0424,20.0424,584800.0
2011-07-06 14:10:00,22.2,22.2,22.14,22.16,510400.0,20.0424,20.0424,19.9882,20.0063,510400.0
2011-07-06 14:15:00,22.16,22.2,22.15,22.16,292800.0,20.0063,20.0424,19.9973,20.0063,292800.0
2011-07-06 14:20:00,22.16,22.19,22.15,22.15,338000.0,20.0063,20.0334,19.9973,19.9973,338000.0
2011-07-06 14:25:00,22.15,22.17,22.15,22.16,195600.0,19.9973,20.0153,19.9973,20.0063,195600.0
2011-07-06 14:30:00,22.16,22.16,22.15,22.16,315200.0,20.0063,20.0063,19.9973,20.0063,315200.0
2011-07-06 14:35:00,22.16,22.16,22.11,22.12,402800.0,20.0063,20.0063,19.9611,19.9702,402800.0
2011-07-06 14:40:00,22.12,22.12,22.07,22.08,370000.0,19.9702,19.9702,19.925,19.9341,370000.0
2011-07-06 14:45:00,22.07,22.09,22.06,22.08,349200.0,19.925,19.9431,19.916,19.9341,349200.0
2011-07-06 14:50:00,22.08,22.11,22.08,22.1,217600.0,19.9341,19.9611,19.9341,19.9521,217600.0
2011-07-06 14:55:00,22.11,22.11,22.04,22.05,230800.0,19.9611,19.9611,19.8979,19.907,230800.0
2011-07-06 15:00:00,22.05,22.06,22.0,22.0,426800.0,19.907,19.916,19.8618,19.8618,426800.0
2011-07-06 15:05:00,22.0,22.02,21.98,22.0,435600.0,19.8618,19.8799,19.8438,19.8618,435600.0
2011-07-06 15:10:00,22.0,22.02,21.97,22.01,380000.0,19.8618,19.8799,19.8348,19.8709,380000.0
2011-07-06 15:15:00,22.01,22.04,22.0,22.01,280800.0,19.8709,19.8979,19.8618,19.8709,280800.0
2011-07-06 15:20:00,22.01,22.06,22.0,22.06,392400.0,19.8709,19.916,19.8618,19.916,392400.0
2011-07-06 15:25:00,22.06,22.09,22.06,22.07,234800.0,19.916,19.9431,19.916,19.925,234800.0
2011-07-06 15:30:00,22.07,22.09,22.06,22.07,304800.0,19.925,19.9431,19.916,19.925,304800.0
2011-07-06 15:35:00,22.07,22.08,22.06,22.07,258400.0,19.925,19.9341,19.916,19.925,258400.0
2011-07-06 15:40:00,22.07,22.09,22.07,22.09,471600.0,19.925,19.9431,19.925,19.9431,471600.0
2011-07-06 15:45:00,22.09,22.09,22.06,22.07,437200.0,19.9431,19.9431,19.916,19.925,437200.0
2011-07-06 15:50:00,22.07,22.09,22.06,22.07,499200.0,19.925,19.9431,19.916,19.925,499200.0
2011-07-06 15:55:00,22.08,22.08,22.04,22.05,820800.0,19.9341,19.9341,19.8979,19.907,820800.0
2011-07-07 09:30:00,22.05,22.68,22.0,22.58,4108000.0,19.907,20.4757,19.8618,20.3855,4108000.0
2011-07-07 09:35:00,22.61,22.71,22.53,22.61,1866800.0,20.4125,20.5028,20.3403,20.4125,1866800.0
2011-07-07 09:40:00,22.61,22.66,22.5,22.51,1518400.0,20.4125,20.4577,20.3132,20.3223,1518400.0
2011-07-07 09:45:00,22.51,22.62,22.49,22.58,1576000.0,20.3223,20.4216,20.3042,20.3855,1576000.0
2011-07-07 09:50:00,22.58,22.58,22.45,22.46,1325600.0,20.3855,20.3855,20.2681,20.2771,1325600.0
2011-07-07 09:55:00,22.46,22.58,22.46,22.54,660400.0,20.2771,20.3855,20.2771,20.3494,660400.0
2011-07-07 10:00:00,22.55,22.58,22.52,22.54,580000.0,20.3584,20.3855,20.3313,20.3494,580000.0
2011-07-07 10:05:00,22.54,22.56,22.51,22.52,358400.0,20.3494,20.3674,20.3223,20.3313,358400.0
2011-07-07 10:10:00,22.52,22.56,22.5,22.5,849200.0,20.3313,20.3674,20.3132,20.3132,849200.0
2011-07-07 10:15:00,22.5,22.51,22.47,22.47,857600.0,20.3132,20.3223,20.2862,20.2862,857600.0
2011-07-07 10:20:00,22.47,22.49,22.45,22.47,572400.0,20.2862,20.3042,20.2681,20.2862,572400.0
2011-07-07 10:25:00,22.47,22.47,22.43,22.46,432800.0,20.2862,20.2862,20.25,20.2771,432800.0
2011-07-07 10:30:00,22.46,22.49,22.37,22.39,1210400.0,20.2771,20.3042,20.1959,20.2139,1210400.0
2011-07-07 10:35:00,22.39,22.47,22.39,22.46,976800.0,20.2139,20.2862,20.2139,20.2771,976800.0
2011-07-07 10:40:00,22.46,22.47,22.41,22.43,810800.0,20.2771,20.2862,20.232,20.25,810800.0
2011-07-07 10:45:00,22.43,22.45,22.36,22.38,670400.0,20.25,20.2681,20.1868,20.2049,670400.0
2011-07-07 10:50:00,22.38,22.38,22.32,22.34,440800.0,20.2049,20.2049,20.1507,20.1688,440800.0
2011-07-07 10:55:00,22.34,22.42,22.32,22.42,560400.0,20.1688,20.241,20.1507,20.241,560400.0
2011-07-07 11:00:00,22.42,22.45,22.4,22.44,719200.0,20.241,20.2681,20.223,20.2591,719200.0
2011-07-07 11:05:00,22.44,22.46,22.42,22.45,495200.0,20.2591,20.2771,20.241,20.2681,495200.0
2011-07-07 11:10:00,22.45,22.48,22.41,22.42,600800.0,20.2681,20.2952,20.232,20.241,600800.0
2011-07-07 11:15:00,22.42,22.43,22.39,22.42,336000.0,20.241,20.25,20.2139,20.241,336000.0
2011-07-07 11:20:00,22.42,22.43,22.37,22.38,438800.0,20.241,20.25,20.1959,20.2049,438800.0
2011-07-07 11:25:00,22.38,22.39,22.35,22.38,498000.0,20.2049,20.2139,20.1778,20.2049,498000.0
2011-07-07 11:30:00,22.37,22.38,22.35,22.38,312800.0,20.1959,20.2049,20.1778,20.2049,312800.0
2011-07-07 11:35:00,22.38,22.39,22.35,22.39,463200.0,20.2049,20.2139,20.1778,20.2139,463200.0
2011-07-07 11:40:00,22.39,22.41,22.37,22.39,334400.0,20.2139,20.232,20.1959,20.2139,334400.0
2011-07-07 11:45:00,22.4,22.45,22.4,22.45,362000.0,20.223,20.2681,20.223,20.2681,362000.0
2011-07-07 11:50:00,22.45,22.49,22.44,22.47,503200.0,20.2681,20.3042,20.2591,20.2862,503200.0
2011-07-07 11:55:00,22.47,22.55,22.47,22.53,622400.0,20.2862,20.3584,20.2862,20.3403,622400.0
2011-07-07 12:00:00,22.53,22.54,22.49,22.51,239200.0,20.3403,20.3494,20.3042,20.3223,239200.0
2011-07-07 12:05:00,22.51,22.54,22.51,22.54,125200.0,20.3223,20.3494,20.3223,20.3494,125200.0
2011-07-07 12:10:00,22.54,22.56,22.5,22.5,220000.0,20.3494,20.3674,20.3132,20.3132,220000.0
2011-07-07 12:15:00,22.5,22.51,22.49,22.5,270800.0,20.3132,20.3223,20.3042,20.3132,270800.0
2011-07-07 12:20:00,22.5,22.52,22.5,22.52,164000.0,20.3132,20.3313,20.3132,20.3313,164000.0
2011-07-07 12:25:00,22.52,22.53,22.5,22.5,150000.0,20.3313,20.3403,20.3132,20.3132,150000.0
2011-07-07 12:30:00,22.5,22.52,22.5,22.5,136000.0,20.3132,20.3313,20.3132,20.3132,136000.0
2011-07-07 12:35:00,22.5,22.52,22.49,22.49,280800.0,20.3132,20.3313,20.3042,20.3042,280800.0
2011-07-07 12:40:00,22.5,22.53,22.48,22.52,261600.0,20.3132,20.3403,20.2952,20.3313,261600.0
2011-07-07 12:45:00,22.52,22.56,22.52,22.54,255600.0,20.3313,20.3674,20.3313,20.3494,255600.0
2011-07-07 12:50:00,22.54,22.54,22.5,22.51,158000.0,20.3494,20.3494,20.3132,20.3223,158000.0
2011-07-07 12:55:00,22.51,22.53,22.5,22.5,560400.0,20.3223,20.3403,20.3132,20.3132,560400.0
2011-07-07 13:00:00,22.5,22.52,22.49,22.52,290000.0,20.3132,20.3313,20.3042,20.3313,290000.0
2011-07-07 13:05:00,22.52,22.56,22.52,22.55,415200.0,20.3313,20.3674,20.3313,20.3584,415200.0
2011-07-07 13:10:00,22.55,22.56,22.5,22.51,499200.0,20.3584,20.3674,20.3132,20.3223,499200.0
2011-07-07 13:15:00,22.51,22.52,22.5,22.5,202800.0,20.3223,20.3313,20.3132,20.3132,202800.0
2011-07-07 13:20:00,22.5,22.52,22.5,22.5,406000.0,20.3132,20.3313,20.3132,20.3132,406000.0
2011-07-07 13:25:00,22.5,22.5,22.41,22.41,820800.0,20.3132,20.3132,20.232,20.232,820800.0
2011-07-07 13:30:00,22.41,22.5,22.41,22.48,1094000.0,20.232,20.3132,20.232,20.2952,1094000.0
2011-07-07 13:35:00,22.48,22.5,22.48,22.5,324400.0,20.2952,20.3132,20.2952,20.3132,324400.0
2011-07-07 13:40:00,22.5,22.52,22.5,22.51,360800.0,20.3132,20.3313,20.3132,20.3223,360800.0
2011-07-07 13:45:00,22.51,22.52,22.5,22.51,340400.0,20.3223,20.3313,20.3132,20.3223,340400.0
2011-07-07 13:50:00,22.52,22.52,22.49,22.5,562400.0,20.3313,20.3313,20.3042,20.3132,562400.0
2011-07-07 13:55:00,22.5,22.5,22.47,22.49,371600.0,20.3132,20.3132,20.2862,20.3042,371600.0
2011-07-07 14:00:00,22.49,22.5,22.49,22.5,370400.0,20.3042,20.3132,20.3042,20.3132,370400.0
2011-07-07 14:05:00,22.5,22.5,22.49,22.5,236400.0,20.3132,20.3132,20.3042,20.3132,236400.0
2011-07-07 14:10:00,22.5,22.5,22.49,22.5,336800.0,20.3132,20.3132,20.3042,20.3132,336800.0
2011-07-07 14:15:00,22.5,22.52,22.5,22.52,264400.0,20.3132,20.3313,20.3132,20.3313,264400.0
2011-07-07 14:20:00,22.52,22.52,22.5,22.5,322800.0,20.3313,20.3313,20.3132,20.3132,322800.0
2011-07-07 14:25:00,22.5,22.52,22.48,22.51,433600.0,20.3132,20.3313,20.2952,20.3223,433600.0
2011-07-07 14:30:00,22.51,22.54,22.49,22.5,406800.0,20.3223,20.3494,20.3042,20.3132,406800.0
2011-07-07 14:35:00,22.49,22.53,22.49,22.53,218400.0,20.3042,20.3403,20.3042,20.3403,218400.0
2011-07-07 14:40:00,22.53,22.55,22.53,22.53,289200.0,20.3403,20.3584,20.3403,20.3403,289200.0
2011-07-07 14:45:00,22.53,22.54,22.52,22.53,267600.0,20.3403,20.3494,20.3313,20.3403,267600.0
2011-07-07 14:50:00,22.53,22.55,22.52,22.54,367600.0,20.3403,20.3584,20.3313,20.3494,367600.0
2011-07-07 14:55:00,22.53,22.55,22.52,22.53,292400.0,20.3403,20.3584,20.3313,20.3403,292400.0
2011-07-07 15:00:00,22.53,22.53,22.52,22.52,346400.0,20.3403,20.3403,20.3313,20.3313,346400.0
2011-07-07 15:05:00,22.52,22.54,22.52,22.52,421200.0,20.3313,20.3494,20.3313,20.3313,421200.0
2011-07-07 15:10:00,22.52,22.53,22.5,22.5,589200.0,20.3313,20.3403,20.3132,20.3132,589200.0
2011-07-07 15:15:00,22.5,22.52,22.5,22.5,362400.0,20.3132,20.3313,20.3132,20.3132,362400.0
2011-07-07 15:20:00,22.5,22.54,22.5,22.52,246000.0,20.3132,20.3494,20.3132,20.3313,246000.0
2011-07-07 15:25:00,22.52,22.54,22.5,22.52,334800.0,20.3313,20.3494,20.3132,20.3313,334800.0
2011-07-07 15:30:00,22.52,22.56,22.52,22.54,502800.0,20.3313,20.3674,20.3313,20.3494,502800.0
2011-07-07 15:35:00,22.54,22.55,22.53,22.54,543200.0,20.3494,20.3584,20.3403,20.3494,543200.0
2011-07-07 15:40:00,22.55,22.58,22.54,22.57,869600.0,20.3584,20.3855,20.3494,20.3764,869600.0
2011-07-07 15:45:00,22.57,22.58,22.54,22.58,705200.0,20.3764,20.3855,20.3494,20.3855,705200.0
2011-07-07 15:50:00,22.58,22.59,22.56,22.57,1162000.0,20.3855,20.3945,20.3674,20.3764,1162000.0
2011-07-07 15:55:00,22.56,22.57,22.52,22.55,1952000.0,20.3674,20.3764,20.3313,20.3584,1952000.0
2011-07-08 09:30:00,22.24,22.32,22.1,22.32,798000.0,20.0785,20.1507,19.9521,20.1507,798000.0
2011-07-08 09:35:00,22.32,22.54,22.25,22.53,801200.0,20.1507,20.3494,20.0875,20.3403,801200.0
2011-07-08 09:40:00,22.51,22.52,22.4,22.48,392800.0,20.3223,20.3313,20.223,20.2952,392800.0
2011-07-08 09:45:00,22.47,22.54,22.43,22.45,412000.0,20.2862,20.3494,20.25,20.2681,412000.0
2011-07-08 09:50:00,22.45,22.48,22.45,22.48,281200.0,20.2681,20.2952,20.2681,20.2952,281200.0
2011-07-08 09:55:00,22.48,22.49,22.44,22.46,366800.0,20.2952,20.3042,20.2591,20.2771,366800.0
2011-07-08 10:00:00,22.46,22.48,22.42,22.42,353200.0,20.2771,20.2952,20.241,20.241,353200.0
2011-07-08 10:05:00,22.42,22.48,22.4,22.47,481200.0,20.241,20.2952,20.223,20.2862,481200.0
2011-07-08 10:10:00,22.47,22.47,22.41,22.45,267600.0,20.2862,20.2862,20.232,20.2681,267600.0
2011-07-08 10:15:00,22.45,22.46,22.39,22.39,283200.0,20.2681,20.2771,20.2139,20.2139,283200.0
2011-07-08 10:20:00,22.4,22.41,22.37,22.41,314000.0,20.223,20.232,20.1959,20.232,314000.0
2011-07-08 10:25:00,22.41,22.43,22.38,22.41,445200.0,20.232,20.25,20.2049,20.232,445200.0
2011-07-08 10:30:00,22.41,22.42,22.35,22.36,524000.0,20.232,20.241,20.1778,20.1868,524000.0
2011-07-08 10:35:00,22.36,22.46,22.36,22.4,258800.0,20.1868,20.2771,20.1868,20.223,258800.0
2011-07-08 10:40:00,22.41,22.46,22.39,22.4,312000.0,20.232,20.2771,20.2139,20.223,312000.0
2011-07-08 10:45:00,22.4,22.42,22.39,22.41,250400.0,20.223,20.241,20.2139,20.232,250400.0
2011-07-08 10:50:00,22.41,22.43,22.36,22.43,297200.0,20.232,20.25,20.1868,20.25,297200.0
2011-07-08 10:55:00,22.43,22.44,22.42,22.43,126800.0,20.25,20.2591,20.241,20.25,126800.0
2011-07-08 11:00:00,22.43,22.43,22.36,22.38,212000.0,20.25,20.25,20.1868,20.2049,212000.0
2011-07-08 11:05:00,22.37,22.38,22.35,22.36,167200.0,20.1959,20.2049,20.1778,20.1868,167200.0
2011-07-08 11:10:00,22.36,22.36,22.3,22.36,361600.0,20.1868,20.1868,20.1327,20.1868,361600.0
2011-07-08 11:15:00,22.36,22.37,22.34,22.34,296400.0,20.1868,20.1959,20.1688,20.1688,296400.0
2011-07-08 11:20:00,22.35,22.36,22.33,22.33,164800.0,20.1778,20.1868,20.1598,20.1598,164800.0
2011-07-08 11:25:00,22.33,22.33,22.3,22.3,309200.0,20.1598,20.1598,20.1327,20.1327,309200.0
2011-07-08 11:30:00,22.31,22.31,22.26,22.27,197600.0,20.1417,20.1417,20.0966,20.1056,197600.0
2011-07-08 11:35:00,22.27,22.3,22.25,22.28,406400.0,20.1056,20.1327,20.0875,20.1146,406400.0
2011-07-08 11:40:00,22.28,22.31,22.28,22.29,219600.0,20.1146,20.1417,20.1146,20.1236,219600.0
2011-07-08 11:45:00,22.29,22.3,22.28,22.28,197200.0,20.1236,20.1327,20.1146,20.1146,197200.0
2011-07-08 11:50:00,22.28,22.31,22.27,22.3,181600.0,20.1146,20.1417,20.1056,20.1327,181600.0
2011-07-08 11:55:00,22.3,22.31,22.27,22.29,207600.0,20.1327,20.1417,20.1056,20.1236,207600.0
2011-07-08 12:00:00,22.28,22.34,22.28,22.33,120000.0,20.1146,20.1688,20.1146,20.1598,120000.0
2011-07-08 12:05:00,22.34,22.36,22.34,22.36,178000.0,20.1688,20.1868,20.1688,20.1868,178000.0
2011-07-08 12:10:00,22.36,22.38,22.36,22.36,169200.0,20.1868,20.2049,20.1868,20.1868,169200.0
2011-07-08 12:15:00,22.36,22.37,22.35,22.35,92400.0,20.1868,20.1959,20.1778,20.1778,92400.0
2011-07-08 12:20:00,22.35,22.37,22.35,22.36,121200.0,20.1778,20.1959,20.1778,20.1868,121200.0
2011-07-08 12:25:00,22.36,22.36,22.34,22.34,59600.0,20.1868,20.1868,20.1688,20.1688,59600.0
2011-07-08 12:30:00,22.34,22.35,22.32,22.32,100400.0,20.1688,20.1778,20.1507,20.1507,100400.0
2011-07-08 12:35:00,22.32,22.34,22.31,22.32,185200.0,20.1507,20.1688,20.1417,20.1507,185200.0
2011-07-08 12:40:00,22.32,22.35,22.32,22.33,102400.0,20.1507,20.1778,20.1507,20.1598,102400.0
2011-07-08 12:45:00,22.33,22.34,22.32,22.33,150400.0,20.1598,20.1688,20.1507,20.1598,150400.0
2011-07-08 12:50:00,22.33,22.34,22.32,22.33,94000.0,20.1598,20.1688,20.1507,20.1598,94000.0
2011-07-08 12:55:00,22.33,22.33,22.3,22.32,198400.0,20.1598,20.1598,20.1327,20.1507,198400.0
2011-07-08 13:00:00,22.32,22.36,22.31,22.35,189600.0,20.1507,20.1868,20.1417,20.1778,189600.0
2011-07-08 13:05:00,22.35,22.41,22.35,22.41,176400.0,20.1778,20.232,20.1778,20.232,176400.0
2011-07-08 13:10:00,22.41,22.41,22.36,22.37,126400.0,20.232,20.232,20.1868,20.1959,126400.0
2011-07-08 13:15:00,22.37,22.39,22.36,22.39,96000.0,20.1959,20.2139,20.1868,20.2139,96000.0
2011-07-08 13:20:00,22.39,22.39,22.36,22.38,74400.0,20.2139,20.2139,20.1868,20.2049,74400.0
2011-07-08 13:25:00,22.38,22.43,22.38,22.42,111200.0,20.2049,20.25,20.2049,20.241,111200.0
2011-07-08 13:30:00,22.42,22.45,22.4,22.44,154800.0,20.241,20.2681,20.223,20.2591,154800.0
2011-07-08 13:35:00,22.44,22.46,22.42,22.43,99600.0,20.2591,20.2771,20.241,20.25,99600.0
2011-07-08 13:40:00,22.43,22.44,22.41,22.41,149200.0,20.25,20.2591,20.232,20.232,149200.0
2011-07-08 13:45:00,22.41,22.41,22.36,22.38,189600.0,20.232,20.232,20.1868,20.2049,189600.0
2011-07-08 13:50:00,22.38,22.43,22.37,22.42,135600.0,20.2049,20.25,20.1959,20.241,135600.0
2011-07-08 13:55:00,22.42,22.42,22.39,22.4,97200.0,20.241,20.241,20.2139,20.223,97200.0
2011-07-08 14:00:00,22.4,22.43,22.4,22.42,166400.0,20.223,20.25,20.223,20.241,166400.0
2011-07-08 14:05:00,22.42,22.45,22.41,22.44,180400.0,20.241,20.2681,20.232,20.2591,180400.0
2011-07-08 14:10:00,22.43,22.45,22.42,22.43,180000.0,20.25,20.2681,20.241,20.25,180000.0
2011-07-08 14:15:00,22.43,22.44,22.4,22.43,182800.0,20.25,20.2591,20.223,20.25,182800.0
2011-07-08 14:20:00,22.42,22.42,22.39,22.41,210400.0,20.241,20.241,20.2139,20.232,210400.0
2011-07-08 14:25:00,22.41,22.42,22.39,22.4,101600.0,20.232,20.241,20.2139,20.223,101600.0
2011-07-08 14:30:00,22.4,22.43,22.4,22.42,156000.0,20.223,20.25,20.223,20.241,156000.0
2011-07-08 14:35:00,22.42,22.45,22.41,22.43,231200.0,20.241,20.2681,20.232,20.25,231200.0
2011-07-08 14:40:00,22.43,22.46,22.43,22.45,247600.0,20.25,20.2771,20.25,20.2681,247600.0
2011-07-08 14:45:00,22.45,22.48,22.45,22.46,208800.0,20.2681,20.2952,20.2681,20.2771,208800.0
2011-07-08 14:50:00,22.46,22.47,22.41,22.43,261200.0,20.2771,20.2862,20.232,20.25,261200.0
2011-07-08 14:55:00,22.42,22.43,22.42,22.43,95600.0,20.241,20.25,20.241,20.25,95600.0
2011-07-08 15:00:00,22.42,22.46,22.42,22.43,390800.0,20.241,20.2771,20.241,20.25,390800.0
2011-07-08 15:05:00,22.43,22.47,22.43,22.44,179200.0,20.25,20.2862,20.25,20.2591,179200.0
2011-07-08 15:10:00,22.44,22.46,22.43,22.43,163200.0,20.2591,20.2771,20.25,20.25,163200.0
2011-07-08 15:15:00,22.43,22.44,22.41,22.43,404400.0,20.25,20.2591,20.232,20.25,404400.0
2011-07-08 15:20:00,22.43,22.44,22.4,22.42,202400.0,20.25,20.2591,20.223,20.241,202400.0
2011-07-08 15:25:00,22.42,22.43,22.4,22.4,260400.0,20.241,20.25,20.223,20.223,260400.0
2011-07-08 15:30:00,22.4,22.45,22.4,22.43,268400.0,20.223,20.2681,20.223,20.25,268400.0
2011-07-08 15:35:00,22.42,22.45,22.42,22.43,219200.0,20.241,20.2681,20.241,20.25,219200.0
2011-07-08 15:40:00,22.43,22.43,22.42,22.43,232400.0,20.25,20.25,20.241,20.25,232400.0
2011-07-08 15:45:00,22.42,22.47,22.41,22.47,555200.0,20.241,20.2862,20.232,20.2862,555200.0
2011-07-08 15:50:00,22.47,22.47,22.43,22.46,334400.0,20.2862,20.2862,20.25,20.2771,334400.0
2011-07-08 15:55:00,22.45,22.46,22.42,22.43,676800.0,20.2681,20.2771,20.241,20.25,676800.0
2011-07-11 09:30:00,22.15,22.23,22.1,22.22,659600.0,19.9973,20.0695,19.9521,20.0605,659600.0
2011-07-11 09:35:00,22.22,22.28,22.22,22.24,367600.0,20.0605,20.1146,20.0605,20.0785,367600.0
2011-07-11 09:40:00,22.24,22.26,22.19,22.22,374800.0,20.0785,20.0966,20.0334,20.0605,374800.0
2011-07-11 09:45:00,22.22,22.28,22.19,22.25,306800.0,20.0605,20.1146,20.0334,20.0875,306800.0
2011-07-11 09:50:00,22.25,22.31,22.24,22.29,222000.0,20.0875,20.1417,20.0785,20.1236,222000.0
2011-07-11 09:55:00,22.29,22.31,22.21,22.22,166400.0,20.1236,20.1417,20.0514,20.0605,166400.0
2011-07-11 10:00:00,22.22,22.22,22.09,22.09,563200.0,20.0605,20.0605,19.9431,19.9431,563200.0
2011-07-11 10:05:00,22.09,22.09,22.0,22.01,531200.0,19.9431,19.9431,19.8618,19.8709,531200.0
2011-07-11 10:10:00,22.0,22.02,21.92,21.95,922400.0,19.8618,19.8799,19.7896,19.8167,922400.0
2011-07-11 10:15:00,21.94,21.97,21.94,21.95,615200.0,19.8077,19.8348,19.8077,19.8167,615200.0
2011-07-11 10:20:00,21.96,22.0,21.95,21.99,406800.0,19.8257,19.8618,19.8167,19.8528,406800.0
2011-07-11 10:25:00,22.0,22.09,21.99,22.09,368000.0,19.8618,19.9431,19.8528,19.9431,368000.0
2011-07-11 10:30:00,22.09,22.11,22.05,22.06,406000.0,19.9431,19.9611,19.907,19.916,406000.0
2011-07-11 10:35:00,22.06,22.07,22.05,22.05,225200.0,19.916,19.925,19.907,19.907,225200.0
2011-07-11 10:40:00,22.05,22.06,22.02,22.03,250400.0,19.907,19.916,19.8799,19.8889,250400.0
2011-07-11 10:45:00,22.04,22.09,22.04,22.06,268400.0,19.8979,19.9431,19.8979,19.916,268400.0
2011-07-11 10:50:00,22.06,22.06,22.04,22.04,169200.0,19.916,19.916,19.8979,19.8979,169200.0
2011-07-11 10:55:00,22.04,22.04,22.0,22.01,229600.0,19.8979,19.8979,19.8618,19.8709,229600.0
2011-07-11 11:00:00,22.01,22.04,22.0,22.0,225600.0,19.8709,19.8979,19.8618,19.8618,225600.0
2011-07-11 11:05:00,22.0,22.06,22.0,22.03,234000.0,19.8618,19.916,19.8618,19.8889,234000.0
2011-07-11 11:10:00,22.02,22.03,22.0,22.03,176400.0,19.8799,19.8889,19.8618,19.8889,176400.0
2011-07-11 11:15:00,22.04,22.09,22.04,22.05,116800.0,19.8979,19.9431,19.8979,19.907,116800.0
2011-07-11 11:20:00,22.04,22.07,22.04,22.06,102000.0,19.8979,19.925,19.8979,19.916,102000.0
2011-07-11 11:25:00,22.07,22.12,22.06,22.1,252000.0,19.925,19.9702,19.916,19.9521,252000.0
2011-07-11 11:30:00,22.1,22.1,22.06,22.08,154000.0,19.9521,19.9521,19.916,19.9341,154000.0
2011-07-11 11:35:00,22.07,22.08,22.02,22.04,166000.0,19.925,19.9341,19.8799,19.8979,166000.0
2011-07-11 11:40:00,22.04,22.07,22.02,22.06,154400.0,19.8979,19.925,19.8799,19.916,154400.0
2011-07-11 11:45:00,22.06,22.06,22.03,22.06,79200.0,19.916,19.916,19.8889,19.916,79200.0
2011-07-11 11:50:00,22.06,22.1,22.06,22.08,185600.0,19.916,19.9521,19.916,19.9341,185600.0
2011-07-11 11:55:00,22.08,22.08,22.05,22.06,135200.0,19.9341,19.9341,19.907,19.916,135200.0
2011-07-11 12:00:00,22.06,22.07,22.05,22.06,184000.0,19.916,19.925,19.907,19.916,184000.0
2011-07-11 12:05:00,22.05,22.07,22.05,22.07,119200.0,19.907,19.925,19.907,19.925,119200.0
2011-07-11 12:10:00,22.06,22.07,22.06,22.06,112800.0,19.916,19.925,19.916,19.916,112800.0
2011-07-11 12:15:00,22.06,22.07,22.05,22.06,184000.0,19.916,19.925,19.907,19.916,184000.0
2011-07-11 12:20:00,22.06,22.06,22.03,22.03,108000.0,19.916,19.916,19.8889,19.8889,108000.0
2011-07-11 12:25:00,22.03,22.05,22.03,22.03,287200.0,19.8889,19.907,19.8889,19.8889,287200.0
2011-07-11 12:30:00,22.03,22.04,21.99,22.01,402000.0,19.8889,19.8979,19.8528,19.8709,402000.0
2011-07-11 12:35:00,22.01,22.05,22.0,22.03,344400.0,19.8709,19.907,19.8618,19.8889,344400.0
2011-07-11 12:40:00,22.04,22.04,21.99,22.0,300000.0,19.8979,19.8979,19.8528,19.8618,300000.0
2011-07-11 12:45:00,22.0,22.0,21.98,21.98,155600.0,19.8618,19.8618,19.8438,19.8438,155600.0
2011-07-11 12:50:00,21.98,21.98,21.93,21.94,290800.0,19.8438,19.8438,19.7986,19.8077,290800.0
2011-07-11 12:55:00,21.93,21.96,21.93,21.95,231200.0,19.7986,19.8257,19.7986,19.8167,231200.0
2011-07-11 13:00:00,21.95,21.99,21.95,21.98,124800.0,19.8167,19.8528,19.8167,19.8438,124800.0
2011-07-11 13:05:00,21.98,21.99,21.97,21.98,80000.0,19.8438,19.8528,19.8348,19.8438,80000.0
2011-07-11 13:10:00,21.98,21.99,21.96,21.99,98000.0,19.8438,19.8528,19.8257,19.8528,98000.0
2011-07-11 13:15:00,21.99,21.99,21.94,21.96,300400.0,19.8528,19.8528,19.8077,19.8257,300400.0
2011-07-11 13:20:00,21.96,22.01,21.96,22.0,176800.0,19.8257,19.8709,19.8257,19.8618,176800.0
2011-07-11 13:25:00,22.0,22.02,22.0,22.02,186800.0,19.8618,19.8799,19.8618,19.8799,186800.0
2011-07-11 13:30:00,22.02,22.04,22.02,22.02,128400.0,19.8799,19.8979,19.8799,19.8799,128400.0
2011-07-11 13:35:00,22.03,22.05,22.03,22.03,71200.0,19.8889,19.907,19.8889,19.8889,71200.0
2011-07-11 13:40:00,22.03,22.05,22.02,22.05,89600.0,19.8889,19.907,19.8799,19.907,89600.0
2011-07-11 13:45:00,22.05,22.07,22.03,22.06,186800.0,19.907,19.925,19.8889,19.916,186800.0
2011-07-11 13:50:00,22.06,22.06,22.05,22.05,97600.0,19.916,19.916,19.907,19.907,97600.0
2011-07-11 13:55:00,22.05,22.07,22.05,22.06,109600.0,19.907,19.925,19.907,19.916,109600.0
2011-07-11 14:00:00,22.06,22.07,22.05,22.06,155200.0,19.916,19.925,19.907,19.916,155200.0
2011-07-11 14:05:00,22.06,22.08,22.04,22.06,238400.0,19.916,19.9341,19.8979,19.916,238400.0
2011-07-11 14:10:00,22.06,22.06,22.05,22.06,135200.0,19.916,19.916,19.907,19.916,135200.0
2011-07-11 14:15:00,22.06,22.06,22.03,22.03,140000.0,19.916,19.916,19.8889,19.8889,140000.0
2011-07-11 14:20:00,22.04,22.06,22.0,22.0,211600.0,19.8979,19.916,19.8618,19.8618,211600.0
2011-07-11 14:25:00,22.0,22.02,21.99,22.0,212000.0,19.8618,19.8799,19.8528,19.8618,212000.0
2011-07-11 14:30:00,22.0,22.01,21.99,21.99,397200.0,19.8618,19.8709,19.8528,19.8528,397200.0
2011-07-11 14:35:00,21.99,22.02,21.99,22.02,156800.0,19.8528,19.8799,19.8528,19.8799,156800.0
2011-07-11 14:40:00,22.01,22.02,21.98,21.99,179200.0,19.8709,19.8799,19.8438,19.8528,179200.0
2011-07-11 14:45:00,21.99,22.02,21.97,21.99,280400.0,19.8528,19.8799,19.8348,19.8528,280400.0
2011-07-11 14:50:00,21.99,22.03,21.98,22.01,323600.0,19.8528,19.8889,19.8438,19.8709,323600.0
2011-07-11 14:55:00,22.01,22.02,22.0,22.02,226400.0,19.8709,19.8799,19.8618,19.8799,226400.0
2011-07-11 15:00:00,22.02,22.02,22.0,22.02,361600.0,19.8799,19.8799,19.8618,19.8799,361600.0
2011-07-11 15:05:00,22.02,22.02,21.94,21.94,301600.0,19.8799,19.8799,19.8077,19.8077,301600.0
2011-07-11 15:10:00,21.94,21.95,21.93,21.93,400000.0,19.8077,19.8167,19.7986,19.7986,400000.0
2011-07-11 15:15:00,21.93,21.96,21.93,21.96,364000.0,19.7986,19.8257,19.7986,19.8257,364000.0
2011-07-11 15:20:00,21.96,22.0,21.96,22.0,378800.0,19.8257,19.8618,19.8257,19.8618,378800.0
2011-07-11 15:25:00,22.0,22.02,21.98,22.01,414800.0,19.8618,19.8799,19.8438,19.8709,414800.0
2011-07-11 15:30:00,22.01,22.03,22.0,22.0,531600.0,19.8709,19.8889,19.8618,19.8618,531600.0
2011-07-11 15:35:00,22.0,22.02,22.0,22.0,510400.0,19.8618,19.8799,19.8618,19.8618,510400.0
2011-07-11 15:40:00,22.0,22.02,21.99,22.01,646400.0,19.8618,19.8799,19.8528,19.8709,646400.0
2011-07-11 15:45:00,22.01,22.01,21.97,21.99,802000.0,19.8709,19.8709,19.8348,19.8528,802000.0
2011-07-11 15:50:00,21.99,22.0,21.97,22.0,711200.0,19.8528,19.8618,19.8348,19.8618,711200.0
2011-07-11 15:55:00,22.0,22.01,21.97,21.98,1544800.0,19.8618,19.8709,19.8348,19.8438,1544800.0
2011-07-12 09:30:00,22.0,22.07,21.95,22.0,668000.0,19.8618,19.925,19.8167,19.8618,668000.0
2011-07-12 09:35:00,22.01,22.04,21.98,22.03,196400.0,19.8709,19.8979,19.8438,19.8889,196400.0
2011-07-12 09:40:00,22.02,22.1,22.01,22.08,439600.0,19.8799,19.9521,19.8709,19.9341,439600.0
2011-07-12 09:45:00,22.08,22.08,22.05,22.06,288400.0,19.9341,19.9341,19.907,19.916,288400.0
2011-07-12 09:50:00,22.06,22.1,22.04,22.05,368800.0,19.916,19.9521,19.8979,19.907,368800.0
2011-07-12 09:55:00,22.05,22.1,22.03,22.1,251600.0,19.907,19.9521,19.8889,19.9521,251600.0
2011-07-12 10:00:00,22.1,22.11,22.06,22.1,159200.0,19.9521,19.9611,19.916,19.9521,159200.0
2011-07-12 10:05:00,22.1,22.15,22.09,22.14,183200.0,19.9521,19.9973,19.9431,19.9882,183200.0
2011-07-12 10:10:00,22.14,22.15,22.12,22.13,229200.0,19.9882,19.9973,19.9702,19.9792,229200.0
2011-07-12 10:15:00,22.13,22.17,22.12,22.15,260400.0,19.9792,20.0153,19.9702,19.9973,260400.0
2011-07-12 10:20:00,22.15,22.16,22.11,22.12,248400.0,19.9973,20.0063,19.9611,19.9702,248400.0
2011-07-12 10:25:00,22.11,22.15,22.1,22.15,138800.0,19.9611,19.9973,19.9521,19.9973,138800.0
2011-07-12 10:30:00,22.14,22.15,22.09,22.14,150000.0,19.9882,19.9973,19.9431,19.9882,150000.0
2011-07-12 10:35:00,22.15,22.17,22.11,22.13,290400.0,19.9973,20.0153,19.9611,19.9792,290400.0
2011-07-12 10:40:00,22.13,22.13,22.08,22.1,138800.0,19.9792,19.9792,19.9341,19.9521,138800.0
2011-07-12 10:45:00,22.1,22.11,22.07,22.07,81200.0,19.9521,19.9611,19.925,19.925,81200.0
2011-07-12 10:50:00,22.07,22.07,22.0,22.03,133600.0,19.925,19.925,19.8618,19.8889,133600.0
2011-07-12 10:55:00,22.03,22.1,22.01,22.1,150000.0,19.8889,19.9521,19.8709,19.9521,150000.0
2011-07-12 11:00:00,22.09,22.12,22.07,22.11,214800.0,19.9431,19.9702,19.925,19.9611,214800.0
2011-07-12 11:05:00,22.12,22.13,22.06,22.06,222400.0,19.9702,19.9792,19.916,19.916,222400.0
2011-07-12 11:10:00,22.06,22.08,22.05,22.06,80400.0,19.916,19.9341,19.907,19.916,80400.0
2011-07-12 11:15:00,22.06,22.07,22.04,22.05,72800.0,19.916,19.925,19.8979,19.907,72800.0
2011-07-12 11:20:00,22.05,22.08,22.05,22.08,62400.0,19.907,19.9341,19.907,19.9341,62400.0
2011-07-12 11:25:00,22.08,22.08,22.05,22.06,107200.0,19.9341,19.9341,19.907,19.916,107200.0
2011-07-12 11:30:00,22.06,22.08,22.05,22.08,211200.0,19.916,19.9341,19.907,19.9341,211200.0
2011-07-12 11:35:00,22.08,22.09,22.06,22.07,108400.0,19.9341,19.9431,19.916,19.925,108400.0
2011-07-12 11:40:00,22.07,22.08,22.04,22.05,225200.0,19.925,19.9341,19.8979,19.907,225200.0
2011-07-12 11:45:00,22.05,22.06,22.04,22.05,292400.0,19.907,19.916,19.8979,19.907,292400.0
2011-07-12 11:50:00,22.05,22.11,22.05,22.1,279600.0,19.907,19.9611,19.907,19.9521,279600.0
2011-07-12 11:55:00,22.1,22.13,22.09,22.12,203200.0,19.9521,19.9792,19.9431,19.9702,203200.0
2011-07-12 12:00:00,22.12,22.13,22.09,22.11,192000.0,19.9702,19.9792,19.9431,19.9611,192000.0
2011-07-12 12:05:00,22.11,22.14,22.11,22.12,176000.0,19.9611,19.9882,19.9611,19.9702,176000.0
2011-07-12 12:10:00,22.12,22.13,22.11,22.11,56800.0,19.9702,19.9792,19.9611,19.9611,56800.0
2011-07-12 12:15:00,22.11,22.13,22.1,22.11,190800.0,19.9611,19.9792,19.9521,19.9611,190800.0
2011-07-12 12:20:00,22.12,22.13,22.12,22.12,80800.0,19.9702,19.9792,19.9702,19.9702,80800.0
2011-07-12 12:25:00,22.12,22.15,22.12,22.13,185200.0,19.9702,19.9973,19.9702,19.9792,185200.0
2011-07-12 12:30:00,22.13,22.16,22.13,22.15,211200.0,19.9792,20.0063,19.9792,19.9973,211200.0
2011-07-12 12:35:00,22.16,22.18,22.14,22.15,197200.0,20.0063,20.0243,19.9882,19.9973,197200.0
2011-07-12 12:40:00,22.15,22.16,22.14,22.14,131600.0,19.9973,20.0063,19.9882,19.9882,131600.0
2011-07-12 12:45:00,22.14,22.16,22.14,22.15,119200.0,19.9882,20.0063,19.9882,19.9973,119200.0
2011-07-12 12:50:00,22.15,22.15,22.14,22.14,61600.0,19.9973,19.9973,19.9882,19.9882,61600.0
2011-07-12 12:55:00,22.14,22.18,22.14,22.18,103600.0,19.9882,20.0243,19.9882,20.0243,103600.0
2011-07-12 13:00:00,22.17,22.18,22.16,22.17,37200.0,20.0153,20.0243,20.0063,20.0153,37200.0
2011-07-12 13:05:00,22.17,22.19,22.17,22.18,111600.0,20.0153,20.0334,20.0153,20.0243,111600.0
2011-07-12 13:10:00,22.18,22.2,22.18,22.18,73600.0,20.0243,20.0424,20.0243,20.0243,73600.0
2011-07-12 13:15:00,22.18,22.18,22.13,22.16,208400.0,20.0243,20.0243,19.9792,20.0063,208400.0
2011-07-12 13:20:00,22.16,22.17,22.15,22.16,94000.0,20.0063,20.0153,19.9973,20.0063,94000.0
2011-07-12 13:25:00,22.16,22.16,22.12,22.13,85200.0,20.0063,20.0063,19.9702,19.9792,85200.0
2011-07-12 13:30:00,22.13,22.13,22.11,22.11,172000.0,19.9792,19.9792,19.9611,19.9611,172000.0
2011-07-12 13:35:00,22.11,22.12,22.11,22.11,54400.0,19.9611,19.9702,19.9611,19.9611,54400.0
2011-07-12 13:40:00,22.11,22.11,22.08,22.11,102400.0,19.9611,19.9611,19.9341,19.9611,102400.0
2011-07-12 13:45:00,22.11,22.11,22.1,22.1,38800.0,19.9611,19.9611,19.9521,19.9521,38800.0
2011-07-12 13:50:00,22.1,22.1,22.06,22.07,133600.0,19.9521,19.9521,19.916,19.925,133600.0
2011-07-12 13:55:00,22.07,22.07,22.04,22.04,125200.0,19.925,19.925,19.8979,19.8979,125200.0
2011-07-12 14:00:00,22.04,22.08,22.02,22.05,278000.0,19.8979,19.9341,19.8799,19.907,278000.0
2011-07-12 14:05:00,22.05,22.07,22.03,22.05,242800.0,19.907,19.925,19.8889,19.907,242800.0
2011-07-12 14:10:00,22.06,22.1,22.05,22.06,367600.0,19.916,19.9521,19.907,19.916,367600.0
2011-07-12 14:15:00,22.07,22.11,22.06,22.11,251200.0,19.925,19.9611,19.916,19.9611,251200.0
2011-07-12 14:20:00,22.1,22.13,22.09,22.11,178000.0,19.9521,19.9792,19.9431,19.9611,178000.0
2011-07-12 14:25:00,22.11,22.13,22.09,22.13,252800.0,19.9611,19.9792,19.9431,19.9792,252800.0
2011-07-12 14:30:00,22.13,22.14,22.09,22.11,175200.0,19.9792,19.9882,19.9431,19.9611,175200.0
2011-07-12 14:35:00,22.11,22.13,22.08,22.09,167600.0,19.9611,19.9792,19.9341,19.9431,167600.0
2011-07-12 14:40:00,22.1,22.13,22.09,22.09,168400.0,19.9521,19.9792,19.9431,19.9431,168400.0
2011-07-12 14:45:00,22.09,22.11,22.08,22.08,170800.0,19.9431,19.9611,19.9341,19.9341,170800.0
2011-07-12 14:50:00,22.07,22.08,22.04,22.06,248000.0,19.925,19.9341,19.8979,19.916,248000.0
2011-07-12 14:55:00,22.06,22.07,22.05,22.06,148400.0,19.916,19.925,19.907,19.916,148400.0
2011-07-12 15:00:00,22.06,22.1,22.06,22.09,196000.0,19.916,19.9521,19.916,19.9431,196000.0
2011-07-12 15:05:00,22.09,22.1,22.06,22.08,216000.0,19.9431,19.9521,19.916,19.9341,216000.0
2011-07-12 15:10:00,22.08,22.09,22.03,22.03,160400.0,19.9341,19.9431,19.8889,19.8889,160400.0
2011-07-12 15:15:00,22.03,22.06,22.03,22.04,152800.0,19.8889,19.916,19.8889,19.8979,152800.0
2011-07-12 15:20:00,22.04,22.07,22.03,22.06,266800.0,19.8979,19.925,19.8889,19.916,266800.0
2011-07-12 15:25:00,22.06,22.06,22.01,22.02,299200.0,19.916,19.916,19.8709,19.8799,299200.0
2011-07-12 15:30:00,22.02,22.03,22.0,22.01,420000.0,19.8799,19.8889,19.8618,19.8709,420000.0
2011-07-12 15:35:00,22.01,22.01,21.99,22.0,323200.0,19.8709,19.8709,19.8528,19.8618,323200.0
2011-07-12 15:40:00,22.0,22.0,21.97,21.98,459600.0,19.8618,19.8618,19.8348,19.8438,459600.0
2011-07-12 15:45:00,21.98,22.0,21.94,21.96,834400.0,19.8438,19.8618,19.8077,19.8257,834400.0
2011-07-12 15:50:00,21.96,21.99,21.93,21.93,657200.0,19.8257,19.8528,19.7986,19.7986,657200.0
2011-07-12 15:55:00,21.93,21.97,21.9,21.93,994000.0,19.7986,19.8348,19.7716,19.7986,994000.0
2011-07-13 09:30:00,22.01,22.13,22.0,22.11,420800.0,19.8709,19.9792,19.8618,19.9611,420800.0
2011-07-13 09:35:00,22.11,22.23,22.1,22.23,396800.0,19.9611,20.0695,19.9521,20.0695,396800.0
2011-07-13 09:40:00,22.23,22.25,22.18,22.23,287200.0,20.0695,20.0875,20.0243,20.0695,287200.0
2011-07-13 09:45:00,22.23,22.31,22.22,22.24,763200.0,20.0695,20.1417,20.0605,20.0785,763200.0
2011-07-13 09:50:00,22.24,22.25,22.11,22.14,334000.0,20.0785,20.0875,19.9611,19.9882,334000.0
2011-07-13 09:55:00,22.14,22.18,22.13,22.16,232000.0,19.9882,20.0243,19.9792,20.0063,232000.0
2011-07-13 10:00:00,22.16,22.19,22.13,22.18,544000.0,20.0063,20.0334,19.9792,20.0243,544000.0
2011-07-13 10:05:00,22.18,22.28,22.16,22.26,445200.0,20.0243,20.1146,20.0063,20.0966,445200.0
2011-07-13 10:10:00,22.26,22.29,22.21,22.27,149600.0,20.0966,20.1236,20.0514,20.1056,149600.0
2011-07-13 10:15:00,22.27,22.34,22.24,22.31,241600.0,20.1056,20.1688,20.0785,20.1417,241600.0
2011-07-13 10:20:00,22.32,22.36,22.3,22.36,222400.0,20.1507,20.1868,20.1327,20.1868,222400.0
2011-07-13 10:25:00,22.36,22.39,22.35,22.39,376000.0,20.1868,20.2139,20.1778,20.2139,376000.0
2011-07-13 10:30:00,22.39,22.45,22.38,22.45,351200.0,20.2139,20.2681,20.2049,20.2681,351200.0
2011-07-13 10:35:00,22.44,22.44,22.39,22.39,407200.0,20.2591,20.2591,20.2139,20.2139,407200.0
2011-07-13 10:40:00,22.4,22.47,22.39,22.45,343200.0,20.223,20.2862,20.2139,20.2681,343200.0
2011-07-13 10:45:00,22.45,22.45,22.38,22.41,257600.0,20.2681,20.2681,20.2049,20.232,257600.0
2011-07-13 10:50:00,22.42,22.42,22.36,22.36,264800.0,20.241,20.241,20.1868,20.1868,264800.0
2011-07-13 10:55:00,22.36,22.4,22.36,22.38,130800.0,20.1868,20.223,20.1868,20.2049,130800.0
2011-07-13 11:00:00,22.38,22.4,22.36,22.36,240400.0,20.2049,20.223,20.1868,20.1868,240400.0
2011-07-13 11:05:00,22.36,22.4,22.36,22.39,169600.0,20.1868,20.223,20.1868,20.2139,169600.0
2011-07-13 11:10:00,22.39,22.45,22.38,22.43,248800.0,20.2139,20.2681,20.2049,20.25,248800.0
2011-07-13 11:15:00,22.43,22.49,22.43,22.47,356400.0,20.25,20.3042,20.25,20.2862,356400.0
2011-07-13 11:20:00,22.47,22.48,22.45,22.46,97600.0,20.2862,20.2952,20.2681,20.2771,97600.0
2011-07-13 11:25:00,22.46,22.47,22.44,22.45,185600.0,20.2771,20.2862,20.2591,20.2681,185600.0
2011-07-13 11:30:00,22.45,22.45,22.41,22.43,128800.0,20.2681,20.2681,20.232,20.25,128800.0
2011-07-13 11:35:00,22.43,22.43,22.38,22.38,86000.0,20.25,20.25,20.2049,20.2049,86000.0
2011-07-13 11:40:00,22.38,22.4,22.35,22.36,448800.0,20.2049,20.223,20.1778,20.1868,448800.0
2011-07-13 11:45:00,22.36,22.4,22.36,22.38,254400.0,20.1868,20.223,20.1868,20.2049,254400.0
2011-07-13 11:50:00,22.38,22.39,22.36,22.36,114000.0,20.2049,20.2139,20.1868,20.1868,114000.0
2011-07-13 11:55:00,22.36,22.39,22.35,22.39,208000.0,20.1868,20.2139,20.1778,20.2139,208000.0
2011-07-13 12:00:00,22.39,22.43,22.38,22.43,235200.0,20.2139,20.25,20.2049,20.25,235200.0
2011-07-13 12:05:00,22.42,22.42,22.38,22.41,250400.0,20.241,20.241,20.2049,20.232,250400.0
2011-07-13 12:10:00,22.41,22.43,22.39,22.43,115200.0,20.232,20.25,20.2139,20.25,115200.0
2011-07-13 12:15:00,22.42,22.45,22.42,22.45,62800.0,20.241,20.2681,20.241,20.2681,62800.0
2011-07-13 12:20:00,22.46,22.47,22.44,22.45,106400.0,20.2771,20.2862,20.2591,20.2681,106400.0
2011-07-13 12:25:00,22.45,22.46,22.42,22.42,160000.0,20.2681,20.2771,20.241,20.241,160000.0
2011-07-13 12:30:00,22.42,22.43,22.41,22.43,87600.0,20.241,20.25,20.232,20.25,87600.0
2011-07-13 12:35:00,22.43,22.45,22.42,22.44,68800.0,20.25,20.2681,20.241,20.2591,68800.0
2011-07-13 12:40:00,22.45,22.46,22.42,22.42,139200.0,20.2681,20.2771,20.241,20.241,139200.0
2011-07-13 12:45:00,22.42,22.45,22.41,22.44,138000.0,20.241,20.2681,20.232,20.2591,138000.0
2011-07-13 12:50:00,22.43,22.45,22.42,22.45,88800.0,20.25,20.2681,20.241,20.2681,88800.0
2011-07-13 12:55:00,22.44,22.44,22.42,22.43,60800.0,20.2591,20.2591,20.241,20.25,60800.0
2011-07-13 13:00:00,22.42,22.43,22.4,22.4,164400.0,20.241,20.25,20.223,20.223,164400.0
2011-07-13 13:05:00,22.4,22.42,22.36,22.36,296000.0,20.223,20.241,20.1868,20.1868,296000.0
2011-07-13 13:10:00,22.36,22.41,22.36,22.41,108400.0,20.1868,20.232,20.1868,20.232,108400.0
2011-07-13 13:15:00,22.4,22.41,22.39,22.41,89200.0,20.223,20.232,20.2139,20.232,89200.0
2011-07-13 13:20:00,22.41,22.44,22.41,22.44,105600.0,20.232,20.2591,20.232,20.2591,105600.0
2011-07-13 13:25:00,22.43,22.45,22.42,22.45,279600.0,20.25,20.2681,20.241,20.2681,279600.0
2011-07-13 13:30:00,22.45,22.46,22.44,22.45,104400.0,20.2681,20.2771,20.2591,20.2681,104400.0
2011-07-13 13:35:00,22.44,22.47,22.44,22.46,399600.0,20.2591,20.2862,20.2591,20.2771,399600.0
2011-07-13 13:40:00,22.46,22.47,22.45,22.47,93200.0,20.2771,20.2862,20.2681,20.2862,93200.0
2011-07-13 13:45:00,22.47,22.47,22.43,22.43,122400.0,20.2862,20.2862,20.25,20.25,122400.0
2011-07-13 13:50:00,22.43,22.45,22.41,22.42,215600.0,20.25,20.2681,20.232,20.241,215600.0
2011-07-13 13:55:00,22.42,22.45,22.42,22.43,126000.0,20.241,20.2681,20.241,20.25,126000.0
2011-07-13 14:00:00,22.44,22.45,22.43,22.44,125200.0,20.2591,20.2681,20.25,20.2591,125200.0
2011-07-13 14:05:00,22.44,22.44,22.41,22.42,103200.0,20.2591,20.2591,20.232,20.241,103200.0
2011-07-13 14:10:00,22.42,22.42,22.37,22.4,133200.0,20.241,20.241,20.1959,20.223,133200.0
2011-07-13 14:15:00,22.4,22.41,22.38,22.4,122400.0,20.223,20.232,20.2049,20.223,122400.0
2011-07-13 14:20:00,22.4,22.4,22.37,22.38,168800.0,20.223,20.223,20.1959,20.2049,168800.0
2011-07-13 14:25:00,22.38,22.39,22.36,22.39,173200.0,20.2049,20.2139,20.1868,20.2139,173200.0
2011-07-13 14:30:00,22.39,22.39,22.35,22.35,222800.0,20.2139,20.2139,20.1778,20.1778,222800.0
2011-07-13 14:35:00,22.35,22.39,22.34,22.37,123200.0,20.1778,20.2139,20.1688,20.1959,123200.0
2011-07-13 14:40:00,22.37,22.37,22.33,22.34,129600.0,20.1959,20.1959,20.1598,20.1688,129600.0
2011-07-13 14:45:00,22.34,22.34,22.32,22.33,185600.0,20.1688,20.1688,20.1507,20.1598,185600.0
2011-07-13 14:50:00,22.32,22.35,22.32,22.34,135200.0,20.1507,20.1778,20.1507,20.1688,135200.0
2011-07-13 14:55:00,22.34,22.35,22.33,22.33,160000.0,20.1688,20.1778,20.1598,20.1598,160000.0
2011-07-13 15:00:00,22.33,22.37,22.33,22.34,150800.0,20.1598,20.1959,20.1598,20.1688,150800.0
2011-07-13 15:05:00,22.34,22.34,22.28,22.32,188800.0,20.1688,20.1688,20.1146,20.1507,188800.0
2011-07-13 15:10:00,22.32,22.32,22.23,22.25,284000.0,20.1507,20.1507,20.0695,20.0875,284000.0
2011-07-13 15:15:00,22.25,22.3,22.24,22.25,236400.0,20.0875,20.1327,20.0785,20.0875,236400.0
2011-07-13 15:20:00,22.25,22.27,22.22,22.27,220800.0,20.0875,20.1056,20.0605,20.1056,220800.0
2011-07-13 15:25:00,22.27,22.31,22.25,22.3,176000.0,20.1056,20.1417,20.0875,20.1327,176000.0
2011-07-13 15:30:00,22.3,22.3,22.27,22.29,148000.0,20.1327,20.1327,20.1056,20.1236,148000.0
2011-07-13 15:35:00,22.29,22.29,22.25,22.25,176800.0,20.1236,20.1236,20.0875,20.0875,176800.0
2011-07-13 15:40:00,22.25,22.25,22.19,22.22,328800.0,20.0875,20.0875,20.0334,20.0605,328800.0
2011-07-13 15:45:00,22.21,22.22,22.18,22.22,320000.0,20.0514,20.0605,20.0243,20.0605,320000.0
2011-07-13 15:50:00,22.22,22.25,22.21,22.23,362800.0,20.0605,20.0875,20.0514,20.0695,362800.0
2011-07-13 15:55:00,22.23,22.24,22.18,22.19,1030400.0,20.0695,20.0785,20.0243,20.0334,1030400.0
2011-07-14 09:30:00,22.06,22.24,22.06,22.2,344400.0,19.916,20.0785,19.916,20.0424,344400.0
2011-07-14 09:35:00,22.21,22.27,22.2,22.21,163200.0,20.0514,20.1056,20.0424,20.0514,163200.0
2011-07-14 09:40:00,22.21,22.23,22.16,22.23,110800.0,20.0514,20.0695,20.0063,20.0695,110800.0
2011-07-14 09:45:00,22.23,22.31,22.23,22.28,172000.0,20.0695,20.1417,20.0695,20.1146,172000.0
2011-07-14 09:50:00,22.28,22.31,22.27,22.29,108000.0,20.1146,20.1417,20.1056,20.1236,108000.0
2011-07-14 09:55:00,22.3,22.35,22.3,22.31,118400.0,20.1327,20.1778,20.1327,20.1417,118400.0
2011-07-14 10:00:00,22.31,22.33,22.29,22.3,224800.0,20.1417,20.1598,20.1236,20.1327,224800.0
2011-07-14 10:05:00,22.3,22.34,22.3,22.34,95600.0,20.1327,20.1688,20.1327,20.1688,95600.0
2011-07-14 10:10:00,22.34,22.34,22.28,22.32,149200.0,20.1688,20.1688,20.1146,20.1507,149200.0
2011-07-14 10:15:00,22.32,22.33,22.28,22.29,80000.0,20.1507,20.1598,20.1146,20.1236,80000.0
2011-07-14 10:20:00,22.29,22.31,22.29,22.29,83200.0,20.1236,20.1417,20.1236,20.1236,83200.0
2011-07-14 10:25:00,22.29,22.31,22.26,22.27,186800.0,20.1236,20.1417,20.0966,20.1056,186800.0
2011-07-14 10:30:00,22.26,22.27,22.2,22.22,286400.0,20.0966,20.1056,20.0424,20.0605,286400.0
2011-07-14 10:35:00,22.22,22.23,22.19,22.22,255600.0,20.0605,20.0695,20.0334,20.0605,255600.0
2011-07-14 10:40:00,22.22,22.24,22.2,22.21,283600.0,20.0605,20.0785,20.0424,20.0514,283600.0
2011-07-14 10:45:00,22.21,22.23,22.18,22.18,347600.0,20.0514,20.0695,20.0243,20.0243,347600.0
2011-07-14 10:50:00,22.18,22.2,22.12,22.13,267600.0,20.0243,20.0424,19.9702,19.9792,267600.0
2011-07-14 10:55:00,22.13,22.14,22.1,22.11,189600.0,19.9792,19.9882,19.9521,19.9611,189600.0
2011-07-14 11:00:00,22.11,22.14,22.1,22.11,191600.0,19.9611,19.9882,19.9521,19.9611,191600.0
2011-07-14 11:05:00,22.11,22.19,22.11,22.18,225600.0,19.9611,20.0334,19.9611,20.0243,225600.0
2011-07-14 11:10:00,22.18,22.19,22.16,22.17,427200.0,20.0243,20.0334,20.0063,20.0153,427200.0
2011-07-14 11:15:00,22.17,22.18,22.16,22.17,139200.0,20.0153,20.0243,20.0063,20.0153,139200.0
2011-07-14 11:20:00,22.17,22.19,22.16,22.18,183200.0,20.0153,20.0334,20.0063,20.0243,183200.0
2011-07-14 11:25:00,22.17,22.22,22.17,22.22,96000.0,20.0153,20.0605,20.0153,20.0605,96000.0
2011-07-14 11:30:00,22.21,22.21,22.14,22.16,99600.0,20.0514,20.0514,19.9882,20.0063,99600.0
2011-07-14 11:35:00,22.16,22.17,22.11,22.13,257600.0,20.0063,20.0153,19.9611,19.9792,257600.0
2011-07-14 11:40:00,22.13,22.18,22.13,22.16,137200.0,19.9792,20.0243,19.9792,20.0063,137200.0
2011-07-14 11:45:00,22.15,22.17,22.13,22.14,97200.0,19.9973,20.0153,19.9792,19.9882,97200.0
2011-07-14 11:50:00,22.13,22.14,22.1,22.11,132000.0,19.9792,19.9882,19.9521,19.9611,132000.0
2011-07-14 11:55:00,22.1,22.11,22.08,22.09,81600.0,19.9521,19.9611,19.9341,19.9431,81600.0
2011-07-14 12:00:00,22.09,22.09,22.05,22.05,108800.0,19.9431,19.9431,19.907,19.907,108800.0
2011-07-14 12:05:00,22.06,22.07,22.02,22.03,65600.0,19.916,19.925,19.8799,19.8889,65600.0
2011-07-14 12:10:00,22.02,22.04,22.0,22.03,166400.0,19.8799,19.8979,19.8618,19.8889,166400.0
2011-07-14 12:15:00,22.03,22.04,22.0,22.01,161600.0,19.8889,19.8979,19.8618,19.8709,161600.0
2011-07-14 12:20:00,22.0,22.01,22.0,22.0,161600.0,19.8618,19.8709,19.8618,19.8618,161600.0
2011-07-14 12:25:00,22.0,22.04,21.99,22.04,159600.0,19.8618,19.8979,19.8528,19.8979,159600.0
2011-07-14 12:30:00,22.04,22.06,22.03,22.06,34000.0,19.8979,19.916,19.8889,19.916,34000.0
2011-07-14 12:35:00,22.06,22.08,22.06,22.07,68000.0,19.916,19.9341,19.916,19.925,68000.0
2011-07-14 12:40:00,22.08,22.11,22.07,22.1,52400.0,19.9341,19.9611,19.925,19.9521,52400.0
2011-07-14 12:45:00,22.1,22.1,22.05,22.06,42400.0,19.9521,19.9521,19.907,19.916,42400.0
2011-07-14 12:50:00,22.06,22.09,22.02,22.02,113200.0,19.916,19.9431,19.8799,19.8799,113200.0
2011-07-14 12:55:00,22.02,22.03,21.99,22.0,247200.0,19.8799,19.8889,19.8528,19.8618,247200.0
2011-07-14 13:00:00,22.0,22.0,21.99,22.0,256800.0,19.8618,19.8618,19.8528,19.8618,256800.0
2011-07-14 13:05:00,22.0,22.02,21.99,22.0,326400.0,19.8618,19.8799,19.8528,19.8618,326400.0
2011-07-14 13:10:00,21.99,22.0,21.98,21.98,156800.0,19.8528,19.8618,19.8438,19.8438,156800.0
2011-07-14 13:15:00,21.98,21.99,21.96,21.96,356800.0,19.8438,19.8528,19.8257,19.8257,356800.0
2011-07-14 13:20:00,21.97,21.99,21.95,21.97,200000.0,19.8348,19.8528,19.8167,19.8348,200000.0
2011-07-14 13:25:00,21.97,22.0,21.97,22.0,326400.0,19.8348,19.8618,19.8348,19.8618,326400.0
2011-07-14 13:30:00,22.01,22.11,22.0,22.1,180800.0,19.8709,19.9611,19.8618,19.9521,180800.0
2011-07-14 13:35:00,22.1,22.1,22.01,22.01,182800.0,19.9521,19.9521,19.8709,19.8709,182800.0
2011-07-14 13:40:00,22.02,22.07,22.0,22.03,163200.0,19.8799,19.925,19.8618,19.8889,163200.0
2011-07-14 13:45:00,22.03,22.04,22.0,22.01,96000.0,19.8889,19.8979,19.8618,19.8709,96000.0
2011-07-14 13:50:00,22.01,22.02,21.99,22.0,166400.0,19.8709,19.8799,19.8528,19.8618,166400.0
2011-07-14 13:55:00,22.0,22.01,21.99,22.01,134800.0,19.8618,19.8709,19.8528,19.8709,134800.0
2011-07-14 14:00:00,22.02,22.05,22.02,22.03,138000.0,19.8799,19.907,19.8799,19.8889,138000.0
2011-07-14 14:05:00,22.03,22.04,22.02,22.03,172800.0,19.8889,19.8979,19.8799,19.8889,172800.0
2011-07-14 14:10:00,22.03,22.06,22.02,22.05,115600.0,19.8889,19.916,19.8799,19.907,115600.0
2011-07-14 14:15:00,22.05,22.07,22.03,22.03,105600.0,19.907,19.925,19.8889,19.8889,105600.0
2011-07-14 14:20:00,22.04,22.07,22.03,22.04,75200.0,19.8979,19.925,19.8889,19.8979,75200.0
2011-07-14 14:25:00,22.04,22.05,22.0,22.01,98800.0,19.8979,19.907,19.8618,19.8709,98800.0
2011-07-14 14:30:00,22.01,22.03,22.0,22.02,100400.0,19.8709,19.8889,19.8618,19.8799,100400.0
2011-07-14 14:35:00,22.02,22.02,22.0,22.02,154000.0,19.8799,19.8799,19.8618,19.8799,154000.0
2011-07-14 14:40:00,22.01,22.05,22.01,22.04,164400.0,19.8709,19.907,19.8709,19.8979,164400.0
2011-07-14 14:45:00,22.04,22.04,22.0,22.0,103200.0,19.8979,19.8979,19.8618,19.8618,103200.0
2011-07-14 14:50:00,22.0,22.0,21.98,21.99,267200.0,19.8618,19.8618,19.8438,19.8528,267200.0
2011-07-14 14:55:00,21.99,22.0,21.98,22.0,88800.0,19.8528,19.8618,19.8438,19.8618,88800.0
2011-07-14 15:00:00,22.0,22.01,21.99,22.0,116000.0,19.8618,19.8709,19.8528,19.8618,116000.0
2011-07-14 15:05:00,21.99,22.0,21.97,21.99,235200.0,19.8528,19.8618,19.8348,19.8528,235200.0
2011-07-14 15:10:00,21.99,22.0,21.98,22.0,118800.0,19.8528,19.8618,19.8438,19.8618,118800.0
2011-07-14 15:15:00,22.0,22.02,21.99,22.02,151200.0,19.8618,19.8799,19.8528,19.8799,151200.0
2011-07-14 15:20:00,22.01,22.03,22.0,22.0,199600.0,19.8709,19.8889,19.8618,19.8618,199600.0
2011-07-14 15:25:00,22.0,22.02,22.0,22.01,89600.0,19.8618,19.8799,19.8618,19.8709,89600.0
2011-07-14 15:30:00,22.01,22.04,22.0,22.03,186400.0,19.8709,19.8979,19.8618,19.8889,186400.0
2011-07-14 15:35:00,22.02,22.05,22.02,22.05,142800.0,19.8799,19.907,19.8799,19.907,142800.0
2011-07-14 15:40:00,22.05,22.06,22.02,22.02,129200.0,19.907,19.916,19.8799,19.8799,129200.0
2011-07-14 15:45:00,22.03,22.04,21.98,21.99,236000.0,19.8889,19.8979,19.8438,19.8528,236000.0
2011-07-14 15:50:00,21.98,22.01,21.97,21.98,502800.0,19.8438,19.8709,19.8348,19.8438,502800.0
2011-07-14 15:55:00,21.98,22.01,21.98,21.99,486000.0,19.8438,19.8709,19.8438,19.8528,486000.0
2011-07-15 09:30:00,22.17,22.22,21.93,22.13,1382400.0,20.0153,20.0605,19.7986,19.9792,1382400.0
2011-07-15 09:35:00,22.14,22.14,22.04,22.04,133600.0,19.9882,19.9882,19.8979,19.8979,133600.0
2011-07-15 09:40:00,22.06,22.06,22.02,22.03,180000.0,19.916,19.916,19.8799,19.8889,180000.0
2011-07-15 09:45:00,22.03,22.08,22.03,22.04,206800.0,19.8889,19.9341,19.8889,19.8979,206800.0
2011-07-15 09:50:00,22.04,22.07,22.04,22.04,318400.0,19.8979,19.925,19.8979,19.8979,318400.0
2011-07-15 09:55:00,22.04,22.05,21.98,21.99,494800.0,19.8979,19.907,19.8438,19.8528,494800.0
2011-07-15 10:00:00,21.99,22.04,21.99,22.01,339600.0,19.8528,19.8979,19.8528,19.8709,339600.0
2011-07-15 10:05:00,22.01,22.03,21.99,21.99,235600.0,19.8709,19.8889,19.8528,19.8528,235600.0
2011-07-15 10:10:00,21.99,22.0,21.99,22.0,313600.0,19.8528,19.8618,19.8528,19.8618,313600.0
2011-07-15 10:15:00,22.0,22.0,21.97,21.98,423600.0,19.8618,19.8618,19.8348,19.8438,423600.0
2011-07-15 10:20:00,21.98,22.0,21.98,22.0,290400.0,19.8438,19.8618,19.8438,19.8618,290400.0
2011-07-15 10:25:00,22.0,22.0,21.98,22.0,276000.0,19.8618,19.8618,19.8438,19.8618,276000.0
2011-07-15 10:30:00,22.0,22.02,21.99,22.0,212400.0,19.8618,19.8799,19.8528,19.8618,212400.0
2011-07-15 10:35:00,22.0,22.02,21.98,21.99,239200.0,19.8618,19.8799,19.8438,19.8528,239200.0
2011-07-15 10:40:00,21.99,22.04,21.98,22.04,75200.0,19.8528,19.8979,19.8438,19.8979,75200.0
2011-07-15 10:45:00,22.04,22.04,22.01,22.02,48000.0,19.8979,19.8979,19.8709,19.8799,48000.0
2011-07-15 10:50:00,22.02,22.05,22.02,22.05,101600.0,19.8799,19.907,19.8799,19.907,101600.0
2011-07-15 10:55:00,22.04,22.05,22.02,22.05,101600.0,19.8979,19.907,19.8799,19.907,101600.0
2011-07-15 11:00:00,22.05,22.07,22.03,22.06,153200.0,19.907,19.925,19.8889,19.916,153200.0
2011-07-15 11:05:00,22.06,22.1,22.05,22.07,112400.0,19.916,19.9521,19.907,19.925,112400.0
2011-07-15 11:10:00,22.07,22.07,22.04,22.05,163200.0,19.925,19.925,19.8979,19.907,163200.0
2011-07-15 11:15:00,22.06,22.1,22.05,22.08,103200.0,19.916,19.9521,19.907,19.9341,103200.0
2011-07-15 11:20:00,22.08,22.12,22.08,22.12,149600.0,19.9341,19.9702,19.9341,19.9702,149600.0
2011-07-15 11:25:00,22.12,22.15,22.11,22.15,103200.0,19.9702,19.9973,19.9611,19.9973,103200.0
2011-07-15 11:30:00,22.15,22.17,22.14,22.16,114400.0,19.9973,20.0153,19.9882,20.0063,114400.0
2011-07-15 11:35:00,22.16,22.18,22.14,22.16,47600.0,20.0063,20.0243,19.9882,20.0063,47600.0
2011-07-15 11:40:00,22.16,22.17,22.14,22.16,86000.0,20.0063,20.0153,19.9882,20.0063,86000.0
2011-07-15 11:45:00,22.16,22.16,22.13,22.14,84400.0,20.0063,20.0063,19.9792,19.9882,84400.0
2011-07-15 11:50:00,22.14,22.15,22.12,22.14,242000.0,19.9882,19.9973,19.9702,19.9882,242000.0
2011-07-15 11:55:00,22.14,22.16,22.13,22.13,40800.0,19.9882,20.0063,19.9792,19.9792,40800.0
2011-07-15 12:00:00,22.14,22.19,22.14,22.18,182800.0,19.9882,20.0334,19.9882,20.0243,182800.0
2011-07-15 12:05:00,22.18,22.21,22.14,22.17,163600.0,20.0243,20.0514,19.9882,20.0153,163600.0
2011-07-15 12:10:00,22.18,22.2,22.16,22.18,72400.0,20.0243,20.0424,20.0063,20.0243,72400.0
2011-07-15 12:15:00,22.19,22.2,22.17,22.17,68800.0,20.0334,20.0424,20.0153,20.0153,68800.0
2011-07-15 12:20:00,22.17,22.18,22.14,22.14,106400.0,20.0153,20.0243,19.9882,19.9882,106400.0
2011-07-15 12:25:00,22.14,22.15,22.13,22.14,72000.0,19.9882,19.9973,19.9792,19.9882,72000.0
2011-07-15 12:30:00,22.14,22.15,22.11,22.12,95600.0,19.9882,19.9973,19.9611,19.9702,95600.0
2011-07-15 12:35:00,22.12,22.13,22.08,22.08,80800.0,19.9702,19.9792,19.9341,19.9341,80800.0
2011-07-15 12:40:00,22.08,22.08,22.04,22.04,159600.0,19.9341,19.9341,19.8979,19.8979,159600.0
2011-07-15 12:45:00,22.04,22.06,22.04,22.05,45600.0,19.8979,19.916,19.8979,19.907,45600.0
2011-07-15 12:50:00,22.05,22.05,22.03,22.04,51200.0,19.907,19.907,19.8889,19.8979,51200.0
2011-07-15 12:55:00,22.04,22.06,22.04,22.04,58800.0,19.8979,19.916,19.8979,19.8979,58800.0
2011-07-15 13:00:00,22.04,22.1,22.04,22.05,168400.0,19.8979,19.9521,19.8979,19.907,168400.0
2011-07-15 13:05:00,22.05,22.06,22.04,22.05,61200.0,19.907,19.916,19.8979,19.907,61200.0
2011-07-15 13:10:00,22.05,22.05,22.01,22.02,94400.0,19.907,19.907,19.8709,19.8799,94400.0
2011-07-15 13:15:00,22.02,22.04,22.01,22.03,77600.0,19.8799,19.8979,19.8709,19.8889,77600.0
2011-07-15 13:20:00,22.03,22.04,22.02,22.02,44000.0,19.8889,19.8979,19.8799,19.8799,44000.0
2011-07-15 13:25:00,22.02,22.06,22.02,22.05,98400.0,19.8799,19.916,19.8799,19.907,98400.0
2011-07-15 13:30:00,22.04,22.07,22.04,22.06,67200.0,19.8979,19.925,19.8979,19.916,67200.0
2011-07-15 13:35:00,22.06,22.07,22.05,22.06,60000.0,19.916,19.925,19.907,19.916,60000.0
2011-07-15 13:40:00,22.06,22.07,22.05,22.07,47600.0,19.916,19.925,19.907,19.925,47600.0
2011-07-15 13:45:00,22.07,22.07,22.05,22.05,125600.0,19.925,19.925,19.907,19.907,125600.0
2011-07-15 13:50:00,22.05,22.07,22.05,22.06,152400.0,19.907,19.925,19.907,19.916,152400.0
2011-07-15 13:55:00,22.06,22.06,22.02,22.02,234400.0,19.916,19.916,19.8799,19.8799,234400.0
2011-07-15 14:00:00,22.02,22.04,22.01,22.01,98000.0,19.8799,19.8979,19.8709,19.8709,98000.0
2011-07-15 14:05:00,22.01,22.03,22.0,22.01,344400.0,19.8709,19.8889,19.8618,19.8709,344400.0
2011-07-15 14:10:00,22.02,22.02,22.0,22.0,131600.0,19.8799,19.8799,19.8618,19.8618,131600.0
2011-07-15 14:15:00,22.0,22.01,21.99,21.99,161200.0,19.8618,19.8709,19.8528,19.8528,161200.0
2011-07-15 14:20:00,22.0,22.0,21.98,22.0,170000.0,19.8618,19.8618,19.8438,19.8618,170000.0
2011-07-15 14:25:00,22.0,22.01,21.99,22.0,182800.0,19.8618,19.8709,19.8528,19.8618,182800.0
2011-07-15 14:30:00,22.0,22.01,21.99,22.0,160400.0,19.8618,19.8709,19.8528,19.8618,160400.0
2011-07-15 14:35:00,22.0,22.02,21.98,22.02,354000.0,19.8618,19.8799,19.8438,19.8799,354000.0
2011-07-15 14:40:00,22.02,22.03,21.99,22.0,244000.0,19.8799,19.8889,19.8528,19.8618,244000.0
2011-07-15 14:45:00,22.0,22.04,22.0,22.03,125200.0,19.8618,19.8979,19.8618,19.8889,125200.0
2011-07-15 14:50:00,22.03,22.04,22.0,22.03,86800.0,19.8889,19.8979,19.8618,19.8889,86800.0
2011-07-15 14:55:00,22.03,22.05,22.0,22.0,170800.0,19.8889,19.907,19.8618,19.8618,170800.0
2011-07-15 15:00:00,22.01,22.03,22.0,22.01,116000.0,19.8709,19.8889,19.8618,19.8709,116000.0
2011-07-15 15:05:00,22.01,22.02,22.0,22.02,257600.0,19.8709,19.8799,19.8618,19.8799,257600.0
2011-07-15 15:10:00,22.02,22.04,22.01,22.03,138400.0,19.8799,19.8979,19.8709,19.8889,138400.0
2011-07-15 15:15:00,22.03,22.04,22.0,22.01,96800.0,19.8889,19.8979,19.8618,19.8709,96800.0
2011-07-15 15:20:00,22.01,22.04,22.0,22.04,131600.0,19.8709,19.8979,19.8618,19.8979,131600.0
2011-07-15 15:25:00,22.04,22.09,22.03,22.09,211600.0,19.8979,19.9431,19.8889,19.9431,211600.0
2011-07-15 15:30:00,22.09,22.13,22.08,22.11,445600.0,19.9431,19.9792,19.9341,19.9611,445600.0
2011-07-15 15:35:00,22.11,22.12,22.1,22.11,231600.0,19.9611,19.9702,19.9521,19.9611,231600.0
2011-07-15 15:40:00,22.11,22.14,22.1,22.13,288400.0,19.9611,19.9882,19.9521,19.9792,288400.0
2011-07-15 15:45:00,22.13,22.19,22.11,22.19,522400.0,19.9792,20.0334,19.9611,20.0334,522400.0
2011-07-15 15:50:00,22.19,22.21,22.18,22.2,676400.0,20.0334,20.0514,20.0243,20.0424,676400.0
2011-07-15 15:55:00,22.2,22.2,22.17,22.19,625600.0,20.0424,20.0424,20.0153,20.0334,625600.0
2011-07-18 09:30:00,22.08,22.12,22.0,22.12,310000.0,19.9341,19.9702,19.8618,19.9702,310000.0
2011-07-18 09:35:00,22.13,22.19,22.11,22.18,152000.0,19.9792,20.0334,19.9611,20.0243,152000.0
2011-07-18 09:40:00,22.18,22.23,22.17,22.22,100000.0,20.0243,20.0695,20.0153,20.0605,100000.0
2011-07-18 09:45:00,22.22,22.23,22.11,22.15,178000.0,20.0605,20.0695,19.9611,19.9973,178000.0
2011-07-18 09:50:00,22.15,22.18,22.13,22.15,235200.0,19.9973,20.0243,19.9792,19.9973,235200.0
2011-07-18 09:55:00,22.16,22.17,22.13,22.16,98000.0,20.0063,20.0153,19.9792,20.0063,98000.0
2011-07-18 10:00:00,22.16,22.16,22.11,22.11,150400.0,20.0063,20.0063,19.9611,19.9611,150400.0
2011-07-18 10:05:00,22.11,22.14,22.07,22.14,247200.0,19.9611,19.9882,19.925,19.9882,247200.0
2011-07-18 10:10:00,22.14,22.17,22.11,22.11,232800.0,19.9882,20.0153,19.9611,19.9611,232800.0
2011-07-18 10:15:00,22.11,22.11,22.06,22.06,208400.0,19.9611,19.9611,19.916,19.916,208400.0
2011-07-18 10:20:00,22.06,22.08,22.05,22.05,75200.0,19.916,19.9341,19.907,19.907,75200.0
2011-07-18 10:25:00,22.05,22.06,22.03,22.05,94800.0,19.907,19.916,19.8889,19.907,94800.0
2011-07-18 10:30:00,22.04,22.04,22.0,22.0,109600.0,19.8979,19.8979,19.8618,19.8618,109600.0
2011-07-18 10:35:00,22.01,22.04,22.01,22.02,148000.0,19.8709,19.8979,19.8709,19.8799,148000.0
2011-07-18 10:40:00,22.02,22.05,22.02,22.04,112000.0,19.8799,19.907,19.8799,19.8979,112000.0
2011-07-18 10:45:00,22.04,22.04,21.99,22.0,142000.0,19.8979,19.8979,19.8528,19.8618,142000.0
2011-07-18 10:50:00,22.0,22.03,21.99,22.01,137600.0,19.8618,19.8889,19.8528,19.8709,137600.0
2011-07-18 10:55:00,22.0,22.01,22.0,22.0,163200.0,19.8618,19.8709,19.8618,19.8618,163200.0
2011-07-18 11:00:00,22.0,22.01,21.99,22.0,214400.0,19.8618,19.8709,19.8528,19.8618,214400.0
2011-07-18 11:05:00,22.0,22.03,22.0,22.03,73600.0,19.8618,19.8889,19.8618,19.8889,73600.0
2011-07-18 11:10:00,22.02,22.02,21.99,22.02,88000.0,19.8799,19.8799,19.8528,19.8799,88000.0
2011-07-18 11:15:00,22.02,22.02,21.97,21.99,204800.0,19.8799,19.8799,19.8348,19.8528,204800.0
2011-07-18 11:20:00,22.0,22.01,21.99,22.0,121600.0,19.8618,19.8709,19.8528,19.8618,121600.0
2011-07-18 11:25:00,22.0,22.05,22.0,22.05,198000.0,19.8618,19.907,19.8618,19.907,198000.0
2011-07-18 11:30:00,22.04,22.05,22.02,22.03,140400.0,19.8979,19.907,19.8799,19.8889,140400.0
2011-07-18 11:35:00,22.03,22.03,21.99,22.01,113600.0,19.8889,19.8889,19.8528,19.8709,113600.0
2011-07-18 11:40:00,22.02,22.02,22.0,22.01,164000.0,19.8799,19.8799,19.8618,19.8709,164000.0
2011-07-18 11:45:00,22.01,22.02,22.0,22.0,90000.0,19.8709,19.8799,19.8618,19.8618,90000.0
2011-07-18 11:50:00,22.0,22.02,21.99,22.0,88400.0,19.8618,19.8799,19.8528,19.8618,88400.0
2011-07-18 11:55:00,22.0,22.01,21.99,22.0,196400.0,19.8618,19.8709,19.8528,19.8618,196400.0
2011-07-18 12:00:00,22.0,22.03,22.0,22.02,312800.0,19.8618,19.8889,19.8618,19.8799,312800.0
2011-07-18 12:05:00,22.02,22.02,21.99,22.0,98400.0,19.8799,19.8799,19.8528,19.8618,98400.0
2011-07-18 12:10:00,22.0,22.06,22.0,22.05,140400.0,19.8618,19.916,19.8618,19.907,140400.0
2011-07-18 12:15:00,22.05,22.05,22.02,22.03,61200.0,19.907,19.907,19.8799,19.8889,61200.0
2011-07-18 12:20:00,22.02,22.03,22.0,22.02,108000.0,19.8799,19.8889,19.8618,19.8799,108000.0
2011-07-18 12:25:00,22.02,22.03,22.0,22.01,113600.0,19.8799,19.8889,19.8618,19.8709,113600.0
2011-07-18 12:30:00,22.01,22.01,21.99,22.0,86000.0,19.8709,19.8709,19.8528,19.8618,86000.0
2011-07-18 12:35:00,22.0,22.02,22.0,22.01,74000.0,19.8618,19.8799,19.8618,19.8709,74000.0
2011-07-18 12:40:00,22.01,22.01,22.0,22.0,65200.0,19.8709,19.8709,19.8618,19.8618,65200.0
2011-07-18 12:45:00,22.0,22.02,22.0,22.0,160800.0,19.8618,19.8799,19.8618,19.8618,160800.0
2011-07-18 12:50:00,22.0,22.02,22.0,22.0,138800.0,19.8618,19.8799,19.8618,19.8618,138800.0
2011-07-18 12:55:00,22.0,22.01,22.0,22.0,85600.0,19.8618,19.8709,19.8618,19.8618,85600.0
2011-07-18 13:00:00,22.0,22.01,21.99,22.0,224800.0,19.8618,19.8709,19.8528,19.8618,224800.0
2011-07-18 13:05:00,22.0,22.01,22.0,22.0,48000.0,19.8618,19.8709,19.8618,19.8618,48000.0
2011-07-18 13:10:00,22.0,22.01,22.0,22.0,51200.0,19.8618,19.8709,19.8618,19.8618,51200.0
2011-07-18 13:15:00,22.0,22.0,21.99,22.0,97600.0,19.8618,19.8618,19.8528,19.8618,97600.0
2011-07-18 13:20:00,22.0,22.0,21.99,22.0,64400.0,19.8618,19.8618,19.8528,19.8618,64400.0
2011-07-18 13:25:00,21.99,22.02,21.99,22.0,76800.0,19.8528,19.8799,19.8528,19.8618,76800.0
2011-07-18 13:30:00,22.0,22.02,22.0,22.02,82800.0,19.8618,19.8799,19.8618,19.8799,82800.0
2011-07-18 13:35:00,22.01,22.04,22.0,22.03,84800.0,19.8709,19.8979,19.8618,19.8889,84800.0
2011-07-18 13:40:00,22.02,22.03,22.0,22.0,100800.0,19.8799,19.8889,19.8618,19.8618,100800.0
2011-07-18 13:45:00,22.0,22.01,22.0,22.0,121600.0,19.8618,19.8709,19.8618,19.8618,121600.0
2011-07-18 13:50:00,22.0,22.02,22.0,22.01,178400.0,19.8618,19.8799,19.8618,19.8709,178400.0
2011-07-18 13:55:00,22.01,22.01,22.0,22.0,272800.0,19.8709,19.8709,19.8618,19.8618,272800.0
2011-07-18 14:00:00,22.0,22.0,21.99,22.0,399200.0,19.8618,19.8618,19.8528,19.8618,399200.0
2011-07-18 14:05:00,22.0,22.0,21.99,22.0,248000.0,19.8618,19.8618,19.8528,19.8618,248000.0
2011-07-18 14:10:00,22.0,22.0,21.99,22.0,113200.0,19.8618,19.8618,19.8528,19.8618,113200.0
2011-07-18 14:15:00,22.0,22.0,21.99,22.0,106000.0,19.8618,19.8618,19.8528,19.8618,106000.0
2011-07-18 14:20:00,22.0,22.0,21.98,21.98,282400.0,19.8618,19.8618,19.8438,19.8438,282400.0
2011-07-18 14:25:00,21.98,21.98,21.98,21.98,140800.0,19.8438,19.8438,19.8438,19.8438,140800.0
2011-07-18 14:30:00,21.98,21.98,21.97,21.97,298000.0,19.8438,19.8438,19.8348,19.8348,298000.0
2011-07-18 14:35:00,21.97,21.98,21.96,21.98,166000.0,19.8348,19.8438,19.8257,19.8438,166000.0
2011-07-18 14:40:00,21.98,21.99,21.98,21.98,96000.0,19.8438,19.8528,19.8438,19.8438,96000.0
2011-07-18 14:45:00,21.98,21.99,21.97,21.98,125600.0,19.8438,19.8528,19.8348,19.8438,125600.0
2011-07-18 14:50:00,21.98,21.98,21.97,21.98,71200.0,19.8438,19.8438,19.8348,19.8438,71200.0
2011-07-18 14:55:00,21.98,22.01,21.97,22.0,156800.0,19.8438,19.8709,19.8348,19.8618,156800.0
2011-07-18 15:00:00,22.01,22.03,22.0,22.01,203600.0,19.8709,19.8889,19.8618,19.8709,203600.0
2011-07-18 15:05:00,22.01,22.01,21.97,21.98,135600.0,19.8709,19.8709,19.8348,19.8438,135600.0
2011-07-18 15:10:00,21.98,21.98,21.93,21.95,328800.0,19.8438,19.8438,19.7986,19.8167,328800.0
2011-07-18 15:15:00,21.95,21.98,21.93,21.97,198800.0,19.8167,19.8438,19.7986,19.8348,198800.0
2011-07-18 15:20:00,21.96,21.98,21.95,21.97,106400.0,19.8257,19.8438,19.8167,19.8348,106400.0
2011-07-18 15:25:00,21.97,22.0,21.96,22.0,118000.0,19.8348,19.8618,19.8257,19.8618,118000.0
2011-07-18 15:30:00,22.0,22.0,21.97,21.97,303200.0,19.8618,19.8618,19.8348,19.8348,303200.0
2011-07-18 15:35:00,21.97,22.0,21.96,22.0,230400.0,19.8348,19.8618,19.8257,19.8618,230400.0
2011-07-18 15:40:00,22.0,22.01,21.95,21.95,212400.0,19.8618,19.8709,19.8167,19.8167,212400.0
2011-07-18 15:45:00,21.95,21.98,21.95,21.98,194800.0,19.8167,19.8438,19.8167,19.8438,194800.0
2011-07-18 15:50:00,21.98,22.01,21.98,22.0,221200.0,19.8438,19.8709,19.8438,19.8618,221200.0
2011-07-18 15:55:00,22.0,22.02,21.99,22.01,498400.0,19.8618,19.8799,19.8528,19.8709,498400.0
2011-07-19 09:30:00,22.12,22.16,22.05,22.15,342800.0,19.9702,20.0063,19.907,19.9973,342800.0
2011-07-19 09:35:00,22.13,22.16,22.07,22.16,133600.0,19.9792,20.0063,19.925,20.0063,133600.0
2011-07-19 09:40:00,22.16,22.17,22.11,22.17,312800.0,20.0063,20.0153,19.9611,20.0153,312800.0
2011-07-19 09:45:00,22.17,22.23,22.16,22.17,319600.0,20.0153,20.0695,20.0063,20.0153,319600.0
2011-07-19 09:50:00,22.17,22.2,22.15,22.17,233200.0,20.0153,20.0424,19.9973,20.0153,233200.0
2011-07-19 09:55:00,22.17,22.21,22.17,22.19,178000.0,20.0153,20.0514,20.0153,20.0334,178000.0
2011-07-19 10:00:00,22.2,22.27,22.2,22.27,231600.0,20.0424,20.1056,20.0424,20.1056,231600.0
2011-07-19 10:05:00,22.26,22.28,22.21,22.23,244000.0,20.0966,20.1146,20.0514,20.0695,244000.0
2011-07-19 10:10:00,22.23,22.26,22.22,22.25,180800.0,20.0695,20.0966,20.0605,20.0875,180800.0
2011-07-19 10:15:00,22.25,22.27,22.22,22.24,98800.0,20.0875,20.1056,20.0605,20.0785,98800.0
2011-07-19 10:20:00,22.24,22.27,22.24,22.27,78800.0,20.0785,20.1056,20.0785,20.1056,78800.0
2011-07-19 10:25:00,22.27,22.28,22.22,22.23,136800.0,20.1056,20.1146,20.0605,20.0695,136800.0
2011-07-19 10:30:00,22.22,22.24,22.19,22.2,139200.0,20.0605,20.0785,20.0334,20.0424,139200.0
2011-07-19 10:35:00,22.21,22.24,22.21,22.22,92800.0,20.0514,20.0785,20.0514,20.0605,92800.0
2011-07-19 10:40:00,22.22,22.23,22.22,22.22,38400.0,20.0605,20.0695,20.0605,20.0605,38400.0
2011-07-19 10:45:00,22.22,22.22,22.18,22.19,98000.0,20.0605,20.0605,20.0243,20.0334,98000.0
2011-07-19 10:50:00,22.19,22.2,22.17,22.18,126800.0,20.0334,20.0424,20.0153,20.0243,126800.0
2011-07-19 10:55:00,22.18,22.21,22.14,22.14,248000.0,20.0243,20.0514,19.9882,19.9882,248000.0
2011-07-19 11:00:00,22.14,22.16,22.12,22.16,161200.0,19.9882,20.0063,19.9702,20.0063,161200.0
2011-07-19 11:05:00,22.16,22.16,22.11,22.14,74000.0,20.0063,20.0063,19.9611,19.9882,74000.0
2011-07-19 11:10:00,22.14,22.14,22.12,22.13,118000.0,19.9882,19.9882,19.9702,19.9792,118000.0
2011-07-19 11:15:00,22.13,22.14,22.09,22.1,76800.0,19.9792,19.9882,19.9431,19.9521,76800.0
2011-07-19 11:20:00,22.1,22.1,22.08,22.1,101200.0,19.9521,19.9521,19.9341,19.9521,101200.0
2011-07-19 11:25:00,22.1,22.11,22.09,22.11,116000.0,19.9521,19.9611,19.9431,19.9611,116000.0
2011-07-19 11:30:00,22.1,22.1,22.08,22.09,114400.0,19.9521,19.9521,19.9341,19.9431,114400.0
2011-07-19 11:35:00,22.08,22.08,22.05,22.05,179600.0,19.9341,19.9341,19.907,19.907,179600.0
2011-07-19 11:40:00,22.06,22.09,22.06,22.09,54000.0,19.916,19.9431,19.916,19.9431,54000.0
2011-07-19 11:45:00,22.09,22.09,22.07,22.07,56000.0,19.9431,19.9431,19.925,19.925,56000.0
2011-07-19 11:50:00,22.08,22.1,22.08,22.08,72800.0,19.9341,19.9521,19.9341,19.9341,72800.0
2011-07-19 11:55:00,22.08,22.09,22.07,22.09,64400.0,19.9341,19.9431,19.925,19.9431,64400.0
2011-07-19 12:00:00,22.09,22.14,22.08,22.14,185600.0,19.9431,19.9882,19.9341,19.9882,185600.0
2011-07-19 12:05:00,22.14,22.14,22.12,22.12,66800.0,19.9882,19.9882,19.9702,19.9702,66800.0
2011-07-19 12:10:00,22.13,22.15,22.12,22.14,96400.0,19.9792,19.9973,19.9702,19.9882,96400.0
2011-07-19 12:15:00,22.14,22.15,22.13,22.15,281600.0,19.9882,19.9973,19.9792,19.9973,281600.0
2011-07-19 12:20:00,22.15,22.15,22.13,22.14,49200.0,19.9973,19.9973,19.9792,19.9882,49200.0
2011-07-19 12:25:00,22.14,22.16,22.14,22.16,68400.0,19.9882,20.0063,19.9882,20.0063,68400.0
2011-07-19 12:30:00,22.16,22.2,22.16,22.2,189200.0,20.0063,20.0424,20.0063,20.0424,189200.0
2011-07-19 12:35:00,22.2,22.2,22.18,22.18,73600.0,20.0424,20.0424,20.0243,20.0243,73600.0
2011-07-19 12:40:00,22.18,22.18,22.15,22.16,206000.0,20.0243,20.0243,19.9973,20.0063,206000.0
2011-07-19 12:45:00,22.16,22.17,22.15,22.16,46800.0,20.0063,20.0153,19.9973,20.0063,46800.0
2011-07-19 12:50:00,22.16,22.19,22.16,22.18,127600.0,20.0063,20.0334,20.0063,20.0243,127600.0
2011-07-19 12:55:00,22.18,22.2,22.18,22.19,62000.0,20.0243,20.0424,20.0243,20.0334,62000.0
2011-07-19 13:00:00,22.19,22.19,22.18,22.18,39600.0,20.0334,20.0334,20.0243,20.0243,39600.0
2011-07-19 13:05:00,22.18,22.18,22.16,22.17,121600.0,20.0243,20.0243,20.0063,20.0153,121600.0
2011-07-19 13:10:00,22.16,22.17,22.14,22.15,61600.0,20.0063,20.0153,19.9882,19.9973,61600.0
2011-07-19 13:15:00,22.15,22.18,22.15,22.18,67600.0,19.9973,20.0243,19.9973,20.0243,67600.0
2011-07-19 13:20:00,22.17,22.17,22.15,22.16,55600.0,20.0153,20.0153,19.9973,20.0063,55600.0
2011-07-19 13:25:00,22.16,22.17,22.16,22.17,43600.0,20.0063,20.0153,20.0063,20.0153,43600.0
2011-07-19 13:30:00,22.17,22.21,22.17,22.2,159200.0,20.0153,20.0514,20.0153,20.0424,159200.0
2011-07-19 13:35:00,22.2,22.26,22.19,22.23,206000.0,20.0424,20.0966,20.0334,20.0695,206000.0
2011-07-19 13:40:00,22.23,22.3,22.23,22.3,108000.0,20.0695,20.1327,20.0695,20.1327,108000.0
2011-07-19 13:45:00,22.29,22.3,22.26,22.26,98000.0,20.1236,20.1327,20.0966,20.0966,98000.0
2011-07-19 13:50:00,22.27,22.28,22.26,22.27,183600.0,20.1056,20.1146,20.0966,20.1056,183600.0
2011-07-19 13:55:00,22.26,22.28,22.26,22.27,50800.0,20.0966,20.1146,20.0966,20.1056,50800.0
2011-07-19 14:00:00,22.27,22.28,22.25,22.27,79200.0,20.1056,20.1146,20.0875,20.1056,79200.0
2011-07-19 14:05:00,22.27,22.29,22.26,22.29,72000.0,20.1056,20.1236,20.0966,20.1236,72000.0
2011-07-19 14:10:00,22.29,22.3,22.27,22.27,145200.0,20.1236,20.1327,20.1056,20.1056,145200.0
2011-07-19 14:15:00,22.28,22.29,22.27,22.28,56400.0,20.1146,20.1236,20.1056,20.1146,56400.0
2011-07-19 14:20:00,22.28,22.28,22.24,22.24,65600.0,20.1146,20.1146,20.0785,20.0785,65600.0
2011-07-19 14:25:00,22.24,22.25,22.23,22.25,103600.0,20.0785,20.0875,20.0695,20.0875,103600.0
2011-07-19 14:30:00,22.25,22.27,22.25,22.26,60000.0,20.0875,20.1056,20.0875,20.0966,60000.0
2011-07-19 14:35:00,22.26,22.27,22.25,22.27,61600.0,20.0966,20.1056,20.0875,20.1056,61600.0
2011-07-19 14:40:00,22.27,22.29,22.26,22.27,104800.0,20.1056,20.1236,20.0966,20.1056,104800.0
2011-07-19 14:45:00,22.28,22.31,22.27,22.31,135200.0,20.1146,20.1417,20.1056,20.1417,135200.0
2011-07-19 14:50:00,22.31,22.32,22.29,22.3,139600.0,20.1417,20.1507,20.1236,20.1327,139600.0
2011-07-19 14:55:00,22.3,22.3,22.27,22.29,104000.0,20.1327,20.1327,20.1056,20.1236,104000.0
2011-07-19 15:00:00,22.29,22.31,22.28,22.31,122400.0,20.1236,20.1417,20.1146,20.1417,122400.0
2011-07-19 15:05:00,22.31,22.32,22.29,22.29,104800.0,20.1417,20.1507,20.1236,20.1236,104800.0
2011-07-19 15:10:00,22.29,22.3,22.28,22.3,131600.0,20.1236,20.1327,20.1146,20.1327,131600.0
2011-07-19 15:15:00,22.3,22.31,22.27,22.28,159200.0,20.1327,20.1417,20.1056,20.1146,159200.0
2011-07-19 15:20:00,22.28,22.3,22.27,22.29,432800.0,20.1146,20.1327,20.1056,20.1236,432800.0
2011-07-19 15:25:00,22.28,22.29,22.27,22.28,106800.0,20.1146,20.1236,20.1056,20.1146,106800.0
2011-07-19 15:30:00,22.28,22.29,22.26,22.27,186000.0,20.1146,20.1236,20.0966,20.1056,186000.0
2011-07-19 15:35:00,22.27,22.3,22.27,22.28,186800.0,20.1056,20.1327,20.1056,20.1146,186800.0
2011-07-19 15:40:00,22.28,22.28,22.25,22.27,329200.0,20.1146,20.1146,20.0875,20.1056,329200.0
2011-07-19 15:45:00,22.27,22.28,22.25,22.25,263600.0,20.1056,20.1146,20.0875,20.0875,263600.0
2011-07-19 15:50:00,22.25,22.27,22.25,22.25,329200.0,20.0875,20.1056,20.0875,20.0875,329200.0
2011-07-19 15:55:00,22.25,22.31,22.23,22.3,1074000.0,20.0875,20.1417,20.0695,20.1327,1074000.0
2011-07-20 09:30:00,22.37,22.37,22.19,22.2,399600.0,20.1959,20.1959,20.0334,20.0424,399600.0
2011-07-20 09:35:00,22.19,22.23,22.15,22.19,227200.0,20.0334,20.0695,19.9973,20.0334,227200.0
2011-07-20 09:40:00,22.19,22.21,22.17,22.2,141600.0,20.0334,20.0514,20.0153,20.0424,141600.0
2011-07-20 09:45:00,22.21,22.23,22.2,22.22,151200.0,20.0514,20.0695,20.0424,20.0605,151200.0
2011-07-20 09:50:00,22.22,22.24,22.2,22.21,192800.0,20.0605,20.0785,20.0424,20.0514,192800.0
2011-07-20 09:55:00,22.21,22.23,22.2,22.23,81600.0,20.0514,20.0695,20.0424,20.0695,81600.0
2011-07-20 10:00:00,22.22,22.24,22.2,22.23,102000.0,20.0605,20.0785,20.0424,20.0695,102000.0
2011-07-20 10:05:00,22.23,22.28,22.23,22.23,166000.0,20.0695,20.1146,20.0695,20.0695,166000.0
2011-07-20 10:10:00,22.23,22.24,22.16,22.16,106800.0,20.0695,20.0785,20.0063,20.0063,106800.0
2011-07-20 10:15:00,22.16,22.16,22.08,22.09,290400.0,20.0063,20.0063,19.9341,19.9431,290400.0
2011-07-20 10:20:00,22.09,22.16,22.08,22.15,220800.0,19.9431,20.0063,19.9341,19.9973,220800.0
2011-07-20 10:25:00,22.15,22.15,22.13,22.14,139200.0,19.9973,19.9973,19.9792,19.9882,139200.0
2011-07-20 10:30:00,22.15,22.17,22.14,22.17,134000.0,19.9973,20.0153,19.9882,20.0153,134000.0
2011-07-20 10:35:00,22.17,22.18,22.15,22.18,62800.0,20.0153,20.0243,19.9973,20.0243,62800.0
2011-07-20 10:40:00,22.18,22.21,22.16,22.18,84400.0,20.0243,20.0514,20.0063,20.0243,84400.0
2011-07-20 10:45:00,22.18,22.18,22.15,22.16,86000.0,20.0243,20.0243,19.9973,20.0063,86000.0
2011-07-20 10:50:00,22.16,22.17,22.1,22.12,292800.0,20.0063,20.0153,19.9521,19.9702,292800.0
2011-07-20 10:55:00,22.11,22.13,22.1,22.12,52400.0,19.9611,19.9792,19.9521,19.9702,52400.0
2011-07-20 11:00:00,22.13,22.17,22.13,22.16,148000.0,19.9792,20.0153,19.9792,20.0063,148000.0
2011-07-20 11:05:00,22.17,22.18,22.17,22.17,108000.0,20.0153,20.0243,20.0153,20.0153,108000.0
2011-07-20 11:10:00,22.17,22.2,22.15,22.19,159600.0,20.0153,20.0424,19.9973,20.0334,159600.0
2011-07-20 11:15:00,22.18,22.2,22.17,22.2,116000.0,20.0243,20.0424,20.0153,20.0424,116000.0
2011-07-20 11:20:00,22.2,22.21,22.18,22.2,67600.0,20.0424,20.0514,20.0243,20.0424,67600.0
2011-07-20 11:25:00,22.2,22.21,22.18,22.19,143200.0,20.0424,20.0514,20.0243,20.0334,143200.0
2011-07-20 11:30:00,22.19,22.21,22.17,22.21,92000.0,20.0334,20.0514,20.0153,20.0514,92000.0
2011-07-20 11:35:00,22.21,22.22,22.2,22.22,39200.0,20.0514,20.0605,20.0424,20.0605,39200.0
2011-07-20 11:40:00,22.22,22.23,22.21,22.23,39200.0,20.0605,20.0695,20.0514,20.0695,39200.0
2011-07-20 11:45:00,22.22,22.23,22.18,22.18,115200.0,20.0605,20.0695,20.0243,20.0243,115200.0
2011-07-20 11:50:00,22.18,22.18,22.15,22.16,80800.0,20.0243,20.0243,19.9973,20.0063,80800.0
2011-07-20 11:55:00,22.16,22.16,22.12,22.12,106000.0,20.0063,20.0063,19.9702,19.9702,106000.0
2011-07-20 12:00:00,22.12,22.13,22.11,22.12,57200.0,19.9702,19.9792,19.9611,19.9702,57200.0
2011-07-20 12:05:00,22.11,22.12,22.1,22.1,47200.0,19.9611,19.9702,19.9521,19.9521,47200.0
2011-07-20 12:10:00,22.1,22.12,22.09,22.11,56000.0,19.9521,19.9702,19.9431,19.9611,56000.0
2011-07-20 12:15:00,22.11,22.11,22.08,22.08,82400.0,19.9611,19.9611,19.9341,19.9341,82400.0
2011-07-20 12:20:00,22.08,22.08,22.06,22.07,130800.0,19.9341,19.9341,19.916,19.925,130800.0
2011-07-20 12:25:00,22.07,22.09,22.07,22.08,70800.0,19.925,19.9431,19.925,19.9341,70800.0
2011-07-20 12:30:00,22.08,22.09,22.06,22.07,44400.0,19.9341,19.9431,19.916,19.925,44400.0
2011-07-20 12:35:00,22.07,22.11,22.07,22.1,121200.0,19.925,19.9611,19.925,19.9521,121200.0
2011-07-20 12:40:00,22.1,22.12,22.09,22.09,66000.0,19.9521,19.9702,19.9431,19.9431,66000.0
2011-07-20 12:45:00,22.09,22.11,22.09,22.11,49200.0,19.9431,19.9611,19.9431,19.9611,49200.0
2011-07-20 12:50:00,22.11,22.17,22.11,22.14,197200.0,19.9611,20.0153,19.9611,19.9882,197200.0
2011-07-20 12:55:00,22.14,22.14,22.09,22.09,90400.0,19.9882,19.9882,19.9431,19.9431,90400.0
2011-07-20 13:00:00,22.09,22.11,22.09,22.1,89200.0,19.9431,19.9611,19.9431,19.9521,89200.0
2011-07-20 13:05:00,22.1,22.11,22.09,22.11,56800.0,19.9521,19.9611,19.9431,19.9611,56800.0
2011-07-20 13:10:00,22.11,22.12,22.1,22.1,63600.0,19.9611,19.9702,19.9521,19.9521,63600.0
2011-07-20 13:15:00,22.1,22.12,22.1,22.11,50400.0,19.9521,19.9702,19.9521,19.9611,50400.0
2011-07-20 13:20:00,22.11,22.13,22.11,22.13,34800.0,19.9611,19.9792,19.9611,19.9792,34800.0
2011-07-20 13:25:00,22.13,22.15,22.13,22.15,52800.0,19.9792,19.9973,19.9792,19.9973,52800.0
2011-07-20 13:30:00,22.15,22.17,22.15,22.16,73200.0,19.9973,20.0153,19.9973,20.0063,73200.0
2011-07-20 13:35:00,22.16,22.18,22.15,22.18,59600.0,20.0063,20.0243,19.9973,20.0243,59600.0
2011-07-20 13:40:00,22.18,22.18,22.16,22.18,70800.0,20.0243,20.0243,20.0063,20.0243,70800.0
2011-07-20 13:45:00,22.17,22.18,22.17,22.17,48000.0,20.0153,20.0243,20.0153,20.0153,48000.0
2011-07-20 13:50:00,22.17,22.17,22.15,22.16,121600.0,20.0153,20.0153,19.9973,20.0063,121600.0
2011-07-20 13:55:00,22.16,22.17,22.15,22.15,28400.0,20.0063,20.0153,19.9973,19.9973,28400.0
2011-07-20 14:00:00,22.15,22.18,22.15,22.18,63200.0,19.9973,20.0243,19.9973,20.0243,63200.0
2011-07-20 14:05:00,22.18,22.2,22.18,22.2,60800.0,20.0243,20.0424,20.0243,20.0424,60800.0
2011-07-20 14:10:00,22.2,22.2,22.17,22.18,70800.0,20.0424,20.0424,20.0153,20.0243,70800.0
2011-07-20 14:15:00,22.18,22.18,22.17,22.18,25600.0,20.0243,20.0243,20.0153,20.0243,25600.0
2011-07-20 14:20:00,22.17,22.17,22.15,22.16,78400.0,20.0153,20.0153,19.9973,20.0063,78400.0
2011-07-20 14:25:00,22.16,22.16,22.14,22.14,232400.0,20.0063,20.0063,19.9882,19.9882,232400.0
2011-07-20 14:30:00,22.15,22.15,22.12,22.13,88400.0,19.9973,19.9973,19.9702,19.9792,88400.0
2011-07-20 14:35:00,22.13,22.14,22.12,22.13,71600.0,19.9792,19.9882,19.9702,19.9792,71600.0
2011-07-20 14:40:00,22.13,22.13,22.11,22.11,77600.0,19.9792,19.9792,19.9611,19.9611,77600.0
2011-07-20 14:45:00,22.11,22.11,22.07,22.08,122000.0,19.9611,19.9611,19.925,19.9341,122000.0
2011-07-20 14:50:00,22.08,22.12,22.08,22.11,72800.0,19.9341,19.9702,19.9341,19.9611,72800.0
2011-07-20 14:55:00,22.1,22.11,22.1,22.1,62400.0,19.9521,19.9611,19.9521,19.9521,62400.0
2011-07-20 15:00:00,22.1,22.11,22.1,22.1,62800.0,19.9521,19.9611,19.9521,19.9521,62800.0
2011-07-20 15:05:00,22.1,22.15,22.1,22.15,90000.0,19.9521,19.9973,19.9521,19.9973,90000.0
2011-07-20 15:10:00,22.15,22.15,22.13,22.14,76000.0,19.9973,19.9973,19.9792,19.9882,76000.0
2011-07-20 15:15:00,22.14,22.17,22.14,22.15,333600.0,19.9882,20.0153,19.9882,19.9973,333600.0
2011-07-20 15:20:00,22.15,22.15,22.12,22.13,148000.0,19.9973,19.9973,19.9702,19.9792,148000.0
2011-07-20 15:25:00,22.13,22.16,22.13,22.15,101200.0,19.9792,20.0063,19.9792,19.9973,101200.0
2011-07-20 15:30:00,22.15,22.17,22.14,22.15,111600.0,19.9973,20.0153,19.9882,19.9973,111600.0
2011-07-20 15:35:00,22.15,22.17,22.15,22.17,103600.0,19.9973,20.0153,19.9973,20.0153,103600.0
2011-07-20 15:40:00,22.17,22.18,22.16,22.18,106800.0,20.0153,20.0243,20.0063,20.0243,106800.0
2011-07-20 15:45:00,22.18,22.18,22.16,22.16,219200.0,20.0243,20.0243,20.0063,20.0063,219200.0
2011-07-20 15:50:00,22.16,22.18,22.15,22.18,220000.0,20.0063,20.0243,19.9973,20.0243,220000.0
2011-07-20 15:55:00,22.18,22.19,22.16,22.16,421600.0,20.0243,20.0334,20.0063,20.0063,421600.0
2011-07-21 09:30:00,22.26,22.29,22.18,22.25,302800.0,20.0966,20.1236,20.0243,20.0875,302800.0
2011-07-21 09:35:00,22.25,22.26,22.21,22.24,151200.0,20.0875,20.0966,20.0514,20.0785,151200.0
2011-07-21 09:40:00,22.25,22.29,22.24,22.29,85600.0,20.0875,20.1236,20.0785,20.1236,85600.0
2011-07-21 09:45:00,22.29,22.37,22.27,22.36,268800.0,20.1236,20.1959,20.1056,20.1868,268800.0
2011-07-21 09:50:00,22.36,22.39,22.35,22.39,201200.0,20.1868,20.2139,20.1778,20.2139,201200.0
2011-07-21 09:55:00,22.39,22.47,22.36,22.47,392000.0,20.2139,20.2862,20.1868,20.2862,392000.0
2011-07-21 10:00:00,22.47,22.5,22.43,22.48,492000.0,20.2862,20.3132,20.25,20.2952,492000.0
2011-07-21 10:05:00,22.48,22.5,22.47,22.49,306400.0,20.2952,20.3132,20.2862,20.3042,306400.0
2011-07-21 10:10:00,22.49,22.56,22.48,22.51,1029200.0,20.3042,20.3674,20.2952,20.3223,1029200.0
2011-07-21 10:15:00,22.51,22.55,22.47,22.51,323600.0,20.3223,20.3584,20.2862,20.3223,323600.0
2011-07-21 10:20:00,22.51,22.55,22.49,22.54,250000.0,20.3223,20.3584,20.3042,20.3494,250000.0
2011-07-21 10:25:00,22.54,22.58,22.53,22.56,317600.0,20.3494,20.3855,20.3403,20.3674,317600.0
2011-07-21 10:30:00,22.57,22.6,22.56,22.58,160000.0,20.3764,20.4035,20.3674,20.3855,160000.0
2011-07-21 10:35:00,22.58,22.58,22.55,22.56,177600.0,20.3855,20.3855,20.3584,20.3674,177600.0
2011-07-21 10:40:00,22.56,22.57,22.51,22.52,119200.0,20.3674,20.3764,20.3223,20.3313,119200.0
2011-07-21 10:45:00,22.52,22.53,22.48,22.49,182000.0,20.3313,20.3403,20.2952,20.3042,182000.0
2011-07-21 10:50:00,22.49,22.49,22.46,22.46,188000.0,20.3042,20.3042,20.2771,20.2771,188000.0
2011-07-21 10:55:00,22.46,22.46,22.4,22.43,149200.0,20.2771,20.2771,20.223,20.25,149200.0
2011-07-21 11:00:00,22.44,22.45,22.42,22.43,73600.0,20.2591,20.2681,20.241,20.25,73600.0
2011-07-21 11:05:00,22.43,22.43,22.42,22.43,55600.0,20.25,20.25,20.241,20.25,55600.0
2011-07-21 11:10:00,22.43,22.45,22.43,22.44,48800.0,20.25,20.2681,20.25,20.2591,48800.0
2011-07-21 11:15:00,22.44,22.44,22.38,22.38,162400.0,20.2591,20.2591,20.2049,20.2049,162400.0
2011-07-21 11:20:00,22.38,22.39,22.34,22.36,231600.0,20.2049,20.2139,20.1688,20.1868,231600.0
2011-07-21 11:25:00,22.36,22.36,22.29,22.3,198400.0,20.1868,20.1868,20.1236,20.1327,198400.0
2011-07-21 11:30:00,22.29,22.31,22.26,22.28,169200.0,20.1236,20.1417,20.0966,20.1146,169200.0
2011-07-21 11:35:00,22.28,22.3,22.27,22.28,108400.0,20.1146,20.1327,20.1056,20.1146,108400.0
2011-07-21 11:40:00,22.28,22.28,22.2,22.21,280000.0,20.1146,20.1146,20.0424,20.0514,280000.0
2011-07-21 11:45:00,22.22,22.22,22.19,22.19,181200.0,20.0605,20.0605,20.0334,20.0334,181200.0
2011-07-21 11:50:00,22.19,22.21,22.19,22.19,143600.0,20.0334,20.0514,20.0334,20.0334,143600.0
2011-07-21 11:55:00,22.19,22.27,22.19,22.27,132800.0,20.0334,20.1056,20.0334,20.1056,132800.0
2011-07-21 12:00:00,22.27,22.31,22.27,22.31,50800.0,20.1056,20.1417,20.1056,20.1417,50800.0
2011-07-21 12:05:00,22.31,22.32,22.27,22.28,53200.0,20.1417,20.1507,20.1056,20.1146,53200.0
2011-07-21 12:10:00,22.28,22.29,22.26,22.28,41600.0,20.1146,20.1236,20.0966,20.1146,41600.0
2011-07-21 12:15:00,22.28,22.28,22.23,22.25,60000.0,20.1146,20.1146,20.0695,20.0875,60000.0
2011-07-21 12:20:00,22.25,22.25,22.22,22.23,94400.0,20.0875,20.0875,20.0605,20.0695,94400.0
2011-07-21 12:25:00,22.22,22.24,22.2,22.21,168000.0,20.0605,20.0785,20.0424,20.0514,168000.0
2011-07-21 12:30:00,22.2,22.21,22.18,22.2,264800.0,20.0424,20.0514,20.0243,20.0424,264800.0
2011-07-21 12:35:00,22.2,22.25,22.18,22.22,252000.0,20.0424,20.0875,20.0243,20.0605,252000.0
2011-07-21 12:40:00,22.23,22.33,22.22,22.32,272800.0,20.0695,20.1598,20.0605,20.1507,272800.0
2011-07-21 12:45:00,22.32,22.33,22.29,22.32,229600.0,20.1507,20.1598,20.1236,20.1507,229600.0
2011-07-21 12:50:00,22.33,22.33,22.23,22.25,360000.0,20.1598,20.1598,20.0695,20.0875,360000.0
2011-07-21 12:55:00,22.25,22.28,22.24,22.26,135600.0,20.0875,20.1146,20.0785,20.0966,135600.0
2011-07-21 13:00:00,22.27,22.32,22.26,22.32,159200.0,20.1056,20.1507,20.0966,20.1507,159200.0
2011-07-21 13:05:00,22.32,22.32,22.29,22.31,68400.0,20.1507,20.1507,20.1236,20.1417,68400.0
2011-07-21 13:10:00,22.31,22.33,22.31,22.33,38400.0,20.1417,20.1598,20.1417,20.1598,38400.0
2011-07-21 13:15:00,22.33,22.36,22.33,22.35,144800.0,20.1598,20.1868,20.1598,20.1778,144800.0
2011-07-21 13:20:00,22.36,22.38,22.34,22.35,95200.0,20.1868,20.2049,20.1688,20.1778,95200.0
2011-07-21 13:25:00,22.35,22.38,22.34,22.37,45600.0,20.1778,20.2049,20.1688,20.1959,45600.0
2011-07-21 13:30:00,22.37,22.37,22.32,22.34,67600.0,20.1959,20.1959,20.1507,20.1688,67600.0
2011-07-21 13:35:00,22.34,22.36,22.33,22.35,82400.0,20.1688,20.1868,20.1598,20.1778,82400.0
2011-07-21 13:40:00,22.36,22.36,22.31,22.31,141600.0,20.1868,20.1868,20.1417,20.1417,141600.0
2011-07-21 13:45:00,22.32,22.32,22.29,22.31,161200.0,20.1507,20.1507,20.1236,20.1417,161200.0
2011-07-21 13:50:00,22.31,22.31,22.28,22.3,91600.0,20.1417,20.1417,20.1146,20.1327,91600.0
2011-07-21 13:55:00,22.3,22.3,22.28,22.28,115200.0,20.1327,20.1327,20.1146,20.1146,115200.0
2011-07-21 14:00:00,22.28,22.29,22.25,22.25,199200.0,20.1146,20.1236,20.0875,20.0875,199200.0
2011-07-21 14:05:00,22.25,22.26,22.22,22.23,222000.0,20.0875,20.0966,20.0605,20.0695,222000.0
2011-07-21 14:10:00,22.23,22.23,22.2,22.2,178000.0,20.0695,20.0695,20.0424,20.0424,178000.0
2011-07-21 14:15:00,22.2,22.2,22.17,22.17,203600.0,20.0424,20.0424,20.0153,20.0153,203600.0
2011-07-21 14:20:00,22.17,22.18,22.16,22.17,206400.0,20.0153,20.0243,20.0063,20.0153,206400.0
2011-07-21 14:25:00,22.17,22.17,22.15,22.16,288400.0,20.0153,20.0153,19.9973,20.0063,288400.0
2011-07-21 14:30:00,22.16,22.16,22.13,22.14,303600.0,20.0063,20.0063,19.9792,19.9882,303600.0
2011-07-21 14:35:00,22.14,22.16,22.13,22.13,210400.0,19.9882,20.0063,19.9792,19.9792,210400.0
2011-07-21 14:40:00,22.13,22.13,22.11,22.11,355200.0,19.9792,19.9792,19.9611,19.9611,355200.0
2011-07-21 14:45:00,22.11,22.11,22.07,22.07,374000.0,19.9611,19.9611,19.925,19.925,374000.0
2011-07-21 14:50:00,22.07,22.07,22.04,22.04,354800.0,19.925,19.925,19.8979,19.8979,354800.0
2011-07-21 14:55:00,22.04,22.11,22.04,22.09,404000.0,19.8979,19.9611,19.8979,19.9431,404000.0
2011-07-21 15:00:00,22.09,22.15,22.09,22.12,374800.0,19.9431,19.9973,19.9431,19.9702,374800.0
2011-07-21 15:05:00,22.11,22.16,22.11,22.12,319200.0,19.9611,20.0063,19.9611,19.9702,319200.0
2011-07-21 15:10:00,22.12,22.13,22.1,22.11,370400.0,19.9702,19.9792,19.9521,19.9611,370400.0
2011-07-21 15:15:00,22.11,22.14,22.09,22.14,318400.0,19.9611,19.9882,19.9431,19.9882,318400.0
2011-07-21 15:20:00,22.14,22.16,22.13,22.14,263200.0,19.9882,20.0063,19.9792,19.9882,263200.0
2011-07-21 15:25:00,22.14,22.16,22.13,22.16,296800.0,19.9882,20.0063,19.9792,20.0063,296800.0
2011-07-21 15:30:00,22.16,22.16,22.11,22.11,260000.0,20.0063,20.0063,19.9611,19.9611,260000.0
2011-07-21 15:35:00,22.11,22.11,22.05,22.05,652400.0,19.9611,19.9611,19.907,19.907,652400.0
2011-07-21 15:40:00,22.05,22.05,22.03,22.04,480800.0,19.907,19.907,19.8889,19.8979,480800.0
2011-07-21 15:45:00,22.04,22.09,22.03,22.04,716400.0,19.8979,19.9431,19.8889,19.8979,716400.0
2011-07-21 15:50:00,22.04,22.06,22.03,22.04,578800.0,19.8979,19.916,19.8889,19.8979,578800.0
2011-07-21 15:55:00,22.04,22.06,22.01,22.03,1743200.0,19.8979,19.916,19.8709,19.8889,1743200.0
2011-07-22 09:30:00,22.03,22.21,22.03,22.17,309200.0,19.8889,20.0514,19.8889,20.0153,309200.0
2011-07-22 09:35:00,22.15,22.22,22.06,22.22,350800.0,19.9973,20.0605,19.916,20.0605,350800.0
2011-07-22 09:40:00,22.22,22.25,22.21,22.24,161200.0,20.0605,20.0875,20.0514,20.0785,161200.0
2011-07-22 09:45:00,22.24,22.24,22.2,22.23,134800.0,20.0785,20.0785,20.0424,20.0695,134800.0
2011-07-22 09:50:00,22.24,22.24,22.17,22.2,141200.0,20.0785,20.0785,20.0153,20.0424,141200.0
2011-07-22 09:55:00,22.2,22.22,22.17,22.17,101200.0,20.0424,20.0605,20.0153,20.0153,101200.0
2011-07-22 10:00:00,22.17,22.17,22.1,22.17,178800.0,20.0153,20.0153,19.9521,20.0153,178800.0
2011-07-22 10:05:00,22.18,22.18,22.16,22.17,128400.0,20.0243,20.0243,20.0063,20.0153,128400.0
2011-07-22 10:10:00,22.18,22.21,22.17,22.19,89200.0,20.0243,20.0514,20.0153,20.0334,89200.0
2011-07-22 10:15:00,22.18,22.21,22.17,22.21,136400.0,20.0243,20.0514,20.0153,20.0514,136400.0
2011-07-22 10:20:00,22.2,22.22,22.15,22.15,103600.0,20.0424,20.0605,19.9973,19.9973,103600.0
2011-07-22 10:25:00,22.16,22.21,22.15,22.18,195600.0,20.0063,20.0514,19.9973,20.0243,195600.0
2011-07-22 10:30:00,22.18,22.23,22.18,22.23,214800.0,20.0243,20.0695,20.0243,20.0695,214800.0
2011-07-22 10:35:00,22.23,22.29,22.22,22.28,196800.0,20.0695,20.1236,20.0605,20.1146,196800.0
2011-07-22 10:40:00,22.27,22.31,22.26,22.29,114000.0,20.1056,20.1417,20.0966,20.1236,114000.0
2011-07-22 10:45:00,22.3,22.3,22.29,22.3,52800.0,20.1327,20.1327,20.1236,20.1327,52800.0
2011-07-22 10:50:00,22.3,22.31,22.28,22.29,129600.0,20.1327,20.1417,20.1146,20.1236,129600.0
2011-07-22 10:55:00,22.29,22.3,22.27,22.28,60000.0,20.1236,20.1327,20.1056,20.1146,60000.0
2011-07-22 11:00:00,22.28,22.28,22.25,22.28,129200.0,20.1146,20.1146,20.0875,20.1146,129200.0
2011-07-22 11:05:00,22.28,22.29,22.27,22.29,80400.0,20.1146,20.1236,20.1056,20.1236,80400.0
2011-07-22 11:10:00,22.29,22.31,22.29,22.31,72400.0,20.1236,20.1417,20.1236,20.1417,72400.0
2011-07-22 11:15:00,22.31,22.34,22.31,22.34,100000.0,20.1417,20.1688,20.1417,20.1688,100000.0
2011-07-22 11:20:00,22.33,22.35,22.32,22.35,107600.0,20.1598,20.1778,20.1507,20.1778,107600.0
2011-07-22 11:25:00,22.35,22.36,22.33,22.35,75600.0,20.1778,20.1868,20.1598,20.1778,75600.0
2011-07-22 11:30:00,22.34,22.37,22.34,22.36,147200.0,20.1688,20.1959,20.1688,20.1868,147200.0
2011-07-22 11:35:00,22.36,22.38,22.34,22.38,92400.0,20.1868,20.2049,20.1688,20.2049,92400.0
2011-07-22 11:40:00,22.38,22.38,22.36,22.38,48000.0,20.2049,20.2049,20.1868,20.2049,48000.0
2011-07-22 11:45:00,22.39,22.4,22.37,22.37,77200.0,20.2139,20.223,20.1959,20.1959,77200.0
2011-07-22 11:50:00,22.38,22.39,22.38,22.39,24400.0,20.2049,20.2139,20.2049,20.2139,24400.0
2011-07-22 11:55:00,22.39,22.42,22.39,22.41,190400.0,20.2139,20.241,20.2139,20.232,190400.0
2011-07-22 12:00:00,22.41,22.42,22.41,22.41,82800.0,20.232,20.241,20.232,20.232,82800.0
2011-07-22 12:05:00,22.41,22.45,22.41,22.44,126400.0,20.232,20.2681,20.232,20.2591,126400.0
2011-07-22 12:10:00,22.44,22.44,22.4,22.43,187600.0,20.2591,20.2591,20.223,20.25,187600.0
2011-07-22 12:15:00,22.43,22.44,22.41,22.41,59200.0,20.25,20.2591,20.232,20.232,59200.0
2011-07-22 12:20:00,22.41,22.42,22.39,22.39,80400.0,20.232,20.241,20.2139,20.2139,80400.0
2011-07-22 12:25:00,22.39,22.39,22.36,22.39,67600.0,20.2139,20.2139,20.1868,20.2139,67600.0
2011-07-22 12:30:00,22.38,22.39,22.34,22.36,174400.0,20.2049,20.2139,20.1688,20.1868,174400.0
2011-07-22 12:35:00,22.36,22.36,22.34,22.34,34400.0,20.1868,20.1868,20.1688,20.1688,34400.0
2011-07-22 12:40:00,22.34,22.36,22.34,22.36,31600.0,20.1688,20.1868,20.1688,20.1868,31600.0
2011-07-22 12:45:00,22.36,22.37,22.35,22.37,49600.0,20.1868,20.1959,20.1778,20.1959,49600.0
2011-07-22 12:50:00,22.37,22.4,22.37,22.39,42800.0,20.1959,20.223,20.1959,20.2139,42800.0
2011-07-22 12:55:00,22.39,22.39,22.37,22.38,88400.0,20.2139,20.2139,20.1959,20.2049,88400.0
2011-07-22 13:00:00,22.39,22.39,22.35,22.36,65600.0,20.2139,20.2139,20.1778,20.1868,65600.0
2011-07-22 13:05:00,22.36,22.37,22.36,22.37,45600.0,20.1868,20.1959,20.1868,20.1959,45600.0
2011-07-22 13:10:00,22.37,22.37,22.36,22.37,50000.0,20.1959,20.1959,20.1868,20.1959,50000.0
2011-07-22 13:15:00,22.37,22.38,22.36,22.37,54800.0,20.1959,20.2049,20.1868,20.1959,54800.0
2011-07-22 13:20:00,22.37,22.38,22.36,22.37,40800.0,20.1959,20.2049,20.1868,20.1959,40800.0
2011-07-22 13:25:00,22.37,22.38,22.36,22.38,42800.0,20.1959,20.2049,20.1868,20.2049,42800.0
2011-07-22 13:30:00,22.38,22.39,22.38,22.39,89600.0,20.2049,20.2139,20.2049,20.2139,89600.0
2011-07-22 13:35:00,22.39,22.39,22.37,22.38,49200.0,20.2139,20.2139,20.1959,20.2049,49200.0
2011-07-22 13:40:00,22.38,22.39,22.38,22.38,50800.0,20.2049,20.2139,20.2049,20.2049,50800.0
2011-07-22 13:45:00,22.38,22.39,22.37,22.38,36000.0,20.2049,20.2139,20.1959,20.2049,36000.0
2011-07-22 13:50:00,22.38,22.39,22.37,22.37,42000.0,20.2049,20.2139,20.1959,20.1959,42000.0
2011-07-22 13:55:00,22.37,22.39,22.37,22.38,50400.0,20.1959,20.2139,20.1959,20.2049,50400.0
2011-07-22 14:00:00,22.38,22.39,22.37,22.38,73200.0,20.2049,20.2139,20.1959,20.2049,73200.0
2011-07-22 14:05:00,22.38,22.38,22.36,22.37,128000.0,20.2049,20.2049,20.1868,20.1959,128000.0
2011-07-22 14:10:00,22.37,22.37,22.35,22.36,94000.0,20.1959,20.1959,20.1778,20.1868,94000.0
2011-07-22 14:15:00,22.36,22.38,22.35,22.37,100000.0,20.1868,20.2049,20.1778,20.1959,100000.0
2011-07-22 14:20:00,22.37,22.37,22.35,22.35,68800.0,20.1959,20.1959,20.1778,20.1778,68800.0
2011-07-22 14:25:00,22.35,22.37,22.35,22.36,76400.0,20.1778,20.1959,20.1778,20.1868,76400.0
2011-07-22 14:30:00,22.36,22.39,22.36,22.39,137200.0,20.1868,20.2139,20.1868,20.2139,137200.0
2011-07-22 14:35:00,22.39,22.39,22.36,22.38,54800.0,20.2139,20.2139,20.1868,20.2049,54800.0
2011-07-22 14:40:00,22.38,22.39,22.38,22.38,62400.0,20.2049,20.2139,20.2049,20.2049,62400.0
2011-07-22 14:45:00,22.38,22.39,22.38,22.38,55600.0,20.2049,20.2139,20.2049,20.2049,55600.0
2011-07-22 14:50:00,22.38,22.4,22.38,22.38,42000.0,20.2049,20.223,20.2049,20.2049,42000.0
2011-07-22 14:55:00,22.38,22.39,22.38,22.39,40800.0,20.2049,20.2139,20.2049,20.2139,40800.0
2011-07-22 15:00:00,22.39,22.42,22.39,22.4,116400.0,20.2139,20.241,20.2139,20.223,116400.0
2011-07-22 15:05:00,22.4,22.4,22.38,22.39,87600.0,20.223,20.223,20.2049,20.2139,87600.0
2011-07-22 15:10:00,22.39,22.39,22.37,22.39,146000.0,20.2139,20.2139,20.1959,20.2139,146000.0
2011-07-22 15:15:00,22.39,22.42,22.39,22.42,130800.0,20.2139,20.241,20.2139,20.241,130800.0
2011-07-22 15:20:00,22.42,22.42,22.39,22.39,84000.0,20.241,20.241,20.2139,20.2139,84000.0
2011-07-22 15:25:00,22.39,22.4,22.38,22.38,116400.0,20.2139,20.223,20.2049,20.2049,116400.0
2011-07-22 15:30:00,22.38,22.39,22.35,22.36,174800.0,20.2049,20.2139,20.1778,20.1868,174800.0
2011-07-22 15:35:00,22.36,22.36,22.34,22.34,110800.0,20.1868,20.1868,20.1688,20.1688,110800.0
2011-07-22 15:40:00,22.34,22.34,22.31,22.33,161600.0,20.1688,20.1688,20.1417,20.1598,161600.0
2011-07-22 15:45:00,22.33,22.37,22.33,22.36,186400.0,20.1598,20.1959,20.1598,20.1868,186400.0
2011-07-22 15:50:00,22.37,22.38,22.36,22.36,165200.0,20.1959,20.2049,20.1868,20.1868,165200.0
2011-07-22 15:55:00,22.36,22.39,22.36,22.38,370400.0,20.1868,20.2139,20.1868,20.2049,370400.0
2011-07-25 09:30:00,22.16,22.18,22.09,22.14,269600.0,20.0063,20.0243,19.9431,19.9882,269600.0
2011-07-25 09:35:00,22.14,22.21,22.14,22.17,220000.0,19.9882,20.0514,19.9882,20.0153,220000.0
2011-07-25 09:40:00,22.16,22.26,22.16,22.25,262400.0,20.0063,20.0966,20.0063,20.0875,262400.0
2011-07-25 09:45:00,22.25,22.28,22.17,22.18,239600.0,20.0875,20.1146,20.0153,20.0243,239600.0
2011-07-25 09:50:00,22.18,22.22,22.18,22.21,218000.0,20.0243,20.0605,20.0243,20.0514,218000.0
2011-07-25 09:55:00,22.21,22.23,22.2,22.21,110400.0,20.0514,20.0695,20.0424,20.0514,110400.0
2011-07-25 10:00:00,22.21,22.25,22.2,22.2,248800.0,20.0514,20.0875,20.0424,20.0424,248800.0
2011-07-25 10:05:00,22.2,22.31,22.18,22.31,456800.0,20.0424,20.1417,20.0243,20.1417,456800.0
2011-07-25 10:10:00,22.31,22.36,22.3,22.32,215200.0,20.1417,20.1868,20.1327,20.1507,215200.0
2011-07-25 10:15:00,22.32,22.38,22.32,22.37,245600.0,20.1507,20.2049,20.1507,20.1959,245600.0
2011-07-25 10:20:00,22.37,22.48,22.36,22.43,569600.0,20.1959,20.2952,20.1868,20.25,569600.0
2011-07-25 10:25:00,22.44,22.46,22.41,22.41,188800.0,20.2591,20.2771,20.232,20.232,188800.0
2011-07-25 10:30:00,22.41,22.42,22.39,22.41,191600.0,20.232,20.241,20.2139,20.232,191600.0
2011-07-25 10:35:00,22.4,22.45,22.4,22.41,233600.0,20.223,20.2681,20.223,20.232,233600.0
2011-07-25 10:40:00,22.41,22.48,22.41,22.47,222400.0,20.232,20.2952,20.232,20.2862,222400.0
2011-07-25 10:45:00,22.47,22.48,22.44,22.48,116000.0,20.2862,20.2952,20.2591,20.2952,116000.0
2011-07-25 10:50:00,22.47,22.5,22.46,22.48,200400.0,20.2862,20.3132,20.2771,20.2952,200400.0
2011-07-25 10:55:00,22.47,22.5,22.46,22.5,206800.0,20.2862,20.3132,20.2771,20.3132,206800.0
2011-07-25 11:00:00,22.49,22.5,22.48,22.5,154400.0,20.3042,20.3132,20.2952,20.3132,154400.0
2011-07-25 11:05:00,22.5,22.56,22.5,22.55,548000.0,20.3132,20.3674,20.3132,20.3584,548000.0
2011-07-25 11:10:00,22.55,22.55,22.49,22.5,169200.0,20.3584,20.3584,20.3042,20.3132,169200.0
2011-07-25 11:15:00,22.5,22.5,22.46,22.47,134400.0,20.3132,20.3132,20.2771,20.2862,134400.0
2011-07-25 11:20:00,22.46,22.47,22.42,22.45,254000.0,20.2771,20.2862,20.241,20.2681,254000.0
2011-07-25 11:25:00,22.45,22.45,22.39,22.41,156800.0,20.2681,20.2681,20.2139,20.232,156800.0
2011-07-25 11:30:00,22.4,22.42,22.39,22.42,136400.0,20.223,20.241,20.2139,20.241,136400.0
2011-07-25 11:35:00,22.41,22.43,22.41,22.43,110000.0,20.232,20.25,20.232,20.25,110000.0
2011-07-25 11:40:00,22.43,22.45,22.42,22.44,114400.0,20.25,20.2681,20.241,20.2591,114400.0
2011-07-25 11:45:00,22.44,22.46,22.43,22.43,137200.0,20.2591,20.2771,20.25,20.25,137200.0
2011-07-25 11:50:00,22.43,22.43,22.41,22.41,88800.0,20.25,20.25,20.232,20.232,88800.0
2011-07-25 11:55:00,22.41,22.45,22.41,22.45,111600.0,20.232,20.2681,20.232,20.2681,111600.0
2011-07-25 12:00:00,22.45,22.48,22.45,22.48,62400.0,20.2681,20.2952,20.2681,20.2952,62400.0
2011-07-25 12:05:00,22.48,22.5,22.48,22.5,70400.0,20.2952,20.3132,20.2952,20.3132,70400.0
2011-07-25 12:10:00,22.5,22.5,22.49,22.49,76000.0,20.3132,20.3132,20.3042,20.3042,76000.0
2011-07-25 12:15:00,22.49,22.5,22.46,22.47,81200.0,20.3042,20.3132,20.2771,20.2862,81200.0
2011-07-25 12:20:00,22.47,22.49,22.46,22.49,56400.0,20.2862,20.3042,20.2771,20.3042,56400.0
2011-07-25 12:25:00,22.48,22.49,22.48,22.48,20400.0,20.2952,20.3042,20.2952,20.2952,20400.0
2011-07-25 12:30:00,22.47,22.49,22.46,22.48,64400.0,20.2862,20.3042,20.2771,20.2952,64400.0
2011-07-25 12:35:00,22.48,22.5,22.48,22.5,44800.0,20.2952,20.3132,20.2952,20.3132,44800.0
2011-07-25 12:40:00,22.5,22.52,22.49,22.52,184400.0,20.3132,20.3313,20.3042,20.3313,184400.0
2011-07-25 12:45:00,22.52,22.54,22.5,22.52,154400.0,20.3313,20.3494,20.3132,20.3313,154400.0
2011-07-25 12:50:00,22.52,22.53,22.52,22.53,20800.0,20.3313,20.3403,20.3313,20.3403,20800.0
2011-07-25 12:55:00,22.52,22.53,22.51,22.52,36400.0,20.3313,20.3403,20.3223,20.3313,36400.0
2011-07-25 13:00:00,22.52,22.53,22.52,22.52,85200.0,20.3313,20.3403,20.3313,20.3313,85200.0
2011-07-25 13:05:00,22.52,22.54,22.52,22.53,56800.0,20.3313,20.3494,20.3313,20.3403,56800.0
2011-07-25 13:10:00,22.53,22.53,22.51,22.51,143200.0,20.3403,20.3403,20.3223,20.3223,143200.0
2011-07-25 13:15:00,22.51,22.53,22.51,22.52,38400.0,20.3223,20.3403,20.3223,20.3313,38400.0
2011-07-25 13:20:00,22.53,22.53,22.51,22.51,25200.0,20.3403,20.3403,20.3223,20.3223,25200.0
2011-07-25 13:25:00,22.51,22.51,22.48,22.49,66400.0,20.3223,20.3223,20.2952,20.3042,66400.0
2011-07-25 13:30:00,22.5,22.52,22.49,22.52,44400.0,20.3132,20.3313,20.3042,20.3313,44400.0
2011-07-25 13:35:00,22.51,22.51,22.49,22.49,74800.0,20.3223,20.3223,20.3042,20.3042,74800.0
2011-07-25 13:40:00,22.48,22.48,22.45,22.45,108800.0,20.2952,20.2952,20.2681,20.2681,108800.0
2011-07-25 13:45:00,22.45,22.46,22.44,22.46,69600.0,20.2681,20.2771,20.2591,20.2771,69600.0
2011-07-25 13:50:00,22.46,22.46,22.43,22.43,88000.0,20.2771,20.2771,20.25,20.25,88000.0
2011-07-25 13:55:00,22.44,22.44,22.41,22.41,66400.0,20.2591,20.2591,20.232,20.232,66400.0
2011-07-25 14:00:00,22.41,22.47,22.4,22.47,124000.0,20.232,20.2862,20.223,20.2862,124000.0
2011-07-25 14:05:00,22.47,22.47,22.45,22.46,86400.0,20.2862,20.2862,20.2681,20.2771,86400.0
2011-07-25 14:10:00,22.46,22.47,22.45,22.45,72400.0,20.2771,20.2862,20.2681,20.2681,72400.0
2011-07-25 14:15:00,22.45,22.46,22.44,22.45,28800.0,20.2681,20.2771,20.2591,20.2681,28800.0
2011-07-25 14:20:00,22.45,22.46,22.43,22.45,59600.0,20.2681,20.2771,20.25,20.2681,59600.0
2011-07-25 14:25:00,22.44,22.45,22.43,22.44,70800.0,20.2591,20.2681,20.25,20.2591,70800.0
2011-07-25 14:30:00,22.44,22.44,22.42,22.42,107600.0,20.2591,20.2591,20.241,20.241,107600.0
2011-07-25 14:35:00,22.42,22.43,22.38,22.39,94800.0,20.241,20.25,20.2049,20.2139,94800.0
2011-07-25 14:40:00,22.38,22.41,22.36,22.39,150000.0,20.2049,20.232,20.1868,20.2139,150000.0
2011-07-25 14:45:00,22.38,22.38,22.35,22.36,105600.0,20.2049,20.2049,20.1778,20.1868,105600.0
2011-07-25 14:50:00,22.36,22.4,22.35,22.36,113600.0,20.1868,20.223,20.1778,20.1868,113600.0
2011-07-25 14:55:00,22.36,22.38,22.36,22.36,72400.0,20.1868,20.2049,20.1868,20.1868,72400.0
2011-07-25 15:00:00,22.36,22.38,22.31,22.32,233600.0,20.1868,20.2049,20.1417,20.1507,233600.0
2011-07-25 15:05:00,22.32,22.34,22.32,22.32,208800.0,20.1507,20.1688,20.1507,20.1507,208800.0
2011-07-25 15:10:00,22.32,22.33,22.3,22.33,208800.0,20.1507,20.1598,20.1327,20.1598,208800.0
2011-07-25 15:15:00,22.33,22.37,22.33,22.36,191200.0,20.1598,20.1959,20.1598,20.1868,191200.0
2011-07-25 15:20:00,22.36,22.36,22.33,22.33,97200.0,20.1868,20.1868,20.1598,20.1598,97200.0
2011-07-25 15:25:00,22.33,22.34,22.31,22.34,210800.0,20.1598,20.1688,20.1417,20.1688,210800.0
2011-07-25 15:30:00,22.34,22.36,22.33,22.36,169600.0,20.1688,20.1868,20.1598,20.1868,169600.0
2011-07-25 15:35:00,22.36,22.38,22.36,22.36,148400.0,20.1868,20.2049,20.1868,20.1868,148400.0
2011-07-25 15:40:00,22.36,22.36,22.32,22.34,207600.0,20.1868,20.1868,20.1507,20.1688,207600.0
2011-07-25 15:45:00,22.33,22.34,22.28,22.29,288000.0,20.1598,20.1688,20.1146,20.1236,288000.0
2011-07-25 15:50:00,22.29,22.29,22.27,22.28,223600.0,20.1236,20.1236,20.1056,20.1146,223600.0
2011-07-25 15:55:00,22.28,22.29,22.26,22.27,528000.0,20.1146,20.1236,20.0966,20.1056,528000.0
2011-07-26 09:30:00,22.25,22.43,22.25,22.41,210800.0,20.0875,20.25,20.0875,20.232,210800.0
2011-07-26 09:35:00,22.41,22.43,22.35,22.35,130400.0,20.232,20.25,20.1778,20.1778,130400.0
2011-07-26 09:40:00,22.35,22.35,22.29,22.31,125600.0,20.1778,20.1778,20.1236,20.1417,125600.0
2011-07-26 09:45:00,22.3,22.38,22.29,22.32,278800.0,20.1327,20.2049,20.1236,20.1507,278800.0
2011-07-26 09:50:00,22.32,22.33,22.24,22.24,110000.0,20.1507,20.1598,20.0785,20.0785,110000.0
2011-07-26 09:55:00,22.23,22.24,22.18,22.22,127600.0,20.0695,20.0785,20.0243,20.0605,127600.0
2011-07-26 10:00:00,22.23,22.33,22.23,22.29,214000.0,20.0695,20.1598,20.0695,20.1236,214000.0
2011-07-26 10:05:00,22.29,22.32,22.28,22.31,176400.0,20.1236,20.1507,20.1146,20.1417,176400.0
2011-07-26 10:10:00,22.31,22.32,22.29,22.31,93200.0,20.1417,20.1507,20.1236,20.1417,93200.0
2011-07-26 10:15:00,22.31,22.35,22.31,22.33,134800.0,20.1417,20.1778,20.1417,20.1598,134800.0
2011-07-26 10:20:00,22.32,22.32,22.28,22.3,256800.0,20.1507,20.1507,20.1146,20.1327,256800.0
2011-07-26 10:25:00,22.29,22.31,22.29,22.3,64400.0,20.1236,20.1417,20.1236,20.1327,64400.0
2011-07-26 10:30:00,22.3,22.31,22.29,22.3,67200.0,20.1327,20.1417,20.1236,20.1327,67200.0
2011-07-26 10:35:00,22.3,22.31,22.29,22.3,80800.0,20.1327,20.1417,20.1236,20.1327,80800.0
2011-07-26 10:40:00,22.3,22.36,22.3,22.34,77600.0,20.1327,20.1868,20.1327,20.1688,77600.0
2011-07-26 10:45:00,22.35,22.39,22.35,22.37,149200.0,20.1778,20.2139,20.1778,20.1959,149200.0
2011-07-26 10:50:00,22.37,22.4,22.36,22.37,119600.0,20.1959,20.223,20.1868,20.1959,119600.0
2011-07-26 10:55:00,22.36,22.37,22.33,22.35,95600.0,20.1868,20.1959,20.1598,20.1778,95600.0
2011-07-26 11:00:00,22.34,22.36,22.34,22.35,116800.0,20.1688,20.1868,20.1688,20.1778,116800.0
2011-07-26 11:05:00,22.35,22.4,22.35,22.4,72000.0,20.1778,20.223,20.1778,20.223,72000.0
2011-07-26 11:10:00,22.39,22.45,22.38,22.44,232400.0,20.2139,20.2681,20.2049,20.2591,232400.0
2011-07-26 11:15:00,22.43,22.44,22.42,22.43,89200.0,20.25,20.2591,20.241,20.25,89200.0
2011-07-26 11:20:00,22.43,22.46,22.43,22.45,200400.0,20.25,20.2771,20.25,20.2681,200400.0
2011-07-26 11:25:00,22.44,22.46,22.42,22.44,224000.0,20.2591,20.2771,20.241,20.2591,224000.0
2011-07-26 11:30:00,22.44,22.46,22.42,22.42,103200.0,20.2591,20.2771,20.241,20.241,103200.0
2011-07-26 11:35:00,22.42,22.42,22.39,22.4,61200.0,20.241,20.241,20.2139,20.223,61200.0
2011-07-26 11:40:00,22.4,22.41,22.38,22.39,80400.0,20.223,20.232,20.2049,20.2139,80400.0
2011-07-26 11:45:00,22.39,22.4,22.39,22.39,23200.0,20.2139,20.223,20.2139,20.2139,23200.0
2011-07-26 11:50:00,22.39,22.4,22.38,22.39,36800.0,20.2139,20.223,20.2049,20.2139,36800.0
2011-07-26 11:55:00,22.4,22.44,22.4,22.43,80000.0,20.223,20.2591,20.223,20.25,80000.0
2011-07-26 12:00:00,22.43,22.43,22.4,22.42,142800.0,20.25,20.25,20.223,20.241,142800.0
2011-07-26 12:05:00,22.42,22.43,22.42,22.43,48000.0,20.241,20.25,20.241,20.25,48000.0
2011-07-26 12:10:00,22.43,22.48,22.43,22.48,88000.0,20.25,20.2952,20.25,20.2952,88000.0
2011-07-26 12:15:00,22.47,22.5,22.47,22.49,137200.0,20.2862,20.3132,20.2862,20.3042,137200.0
2011-07-26 12:20:00,22.49,22.5,22.49,22.49,105600.0,20.3042,20.3132,20.3042,20.3042,105600.0
2011-07-26 12:25:00,22.49,22.49,22.48,22.48,48400.0,20.3042,20.3042,20.2952,20.2952,48400.0
2011-07-26 12:30:00,22.48,22.48,22.46,22.47,60800.0,20.2952,20.2952,20.2771,20.2862,60800.0
2011-07-26 12:35:00,22.47,22.47,22.46,22.47,37200.0,20.2862,20.2862,20.2771,20.2862,37200.0
2011-07-26 12:40:00,22.47,22.47,22.46,22.47,75600.0,20.2862,20.2862,20.2771,20.2862,75600.0
2011-07-26 12:45:00,22.46,22.47,22.44,22.44,63600.0,20.2771,20.2862,20.2591,20.2591,63600.0
2011-07-26 12:50:00,22.43,22.44,22.43,22.43,36800.0,20.25,20.2591,20.25,20.25,36800.0
2011-07-26 12:55:00,22.43,22.43,22.42,22.42,97200.0,20.25,20.25,20.241,20.241,97200.0
2011-07-26 13:00:00,22.42,22.42,22.4,22.41,66400.0,20.241,20.241,20.223,20.232,66400.0
2011-07-26 13:05:00,22.41,22.41,22.39,22.4,157200.0,20.232,20.232,20.2139,20.223,157200.0
2011-07-26 13:10:00,22.4,22.41,22.39,22.41,128800.0,20.223,20.232,20.2139,20.232,128800.0
2011-07-26 13:15:00,22.4,22.43,22.4,22.42,248800.0,20.223,20.25,20.223,20.241,248800.0
2011-07-26 13:20:00,22.42,22.43,22.41,22.41,113200.0,20.241,20.25,20.232,20.232,113200.0
2011-07-26 13:25:00,22.41,22.43,22.41,22.42,65600.0,20.232,20.25,20.232,20.241,65600.0
2011-07-26 13:30:00,22.42,22.45,22.42,22.45,109200.0,20.241,20.2681,20.241,20.2681,109200.0
2011-07-26 13:35:00,22.44,22.45,22.44,22.44,117200.0,20.2591,20.2681,20.2591,20.2591,117200.0
2011-07-26 13:40:00,22.44,22.45,22.41,22.41,131200.0,20.2591,20.2681,20.232,20.232,131200.0
2011-07-26 13:45:00,22.41,22.42,22.4,22.41,73200.0,20.232,20.241,20.223,20.232,73200.0
2011-07-26 13:50:00,22.41,22.43,22.4,22.41,77600.0,20.232,20.25,20.223,20.232,77600.0
2011-07-26 13:55:00,22.41,22.41,22.37,22.41,184000.0,20.232,20.232,20.1959,20.232,184000.0
2011-07-26 14:00:00,22.4,22.42,22.38,22.4,140000.0,20.223,20.241,20.2049,20.223,140000.0
2011-07-26 14:05:00,22.4,22.41,22.39,22.39,67200.0,20.223,20.232,20.2139,20.2139,67200.0
2011-07-26 14:10:00,22.39,22.43,22.39,22.42,94000.0,20.2139,20.25,20.2139,20.241,94000.0
2011-07-26 14:15:00,22.42,22.45,22.42,22.44,81600.0,20.241,20.2681,20.241,20.2591,81600.0
2011-07-26 14:20:00,22.44,22.45,22.4,22.4,48400.0,20.2591,20.2681,20.223,20.223,48400.0
2011-07-26 14:25:00,22.4,22.41,22.39,22.39,44800.0,20.223,20.232,20.2139,20.2139,44800.0
2011-07-26 14:30:00,22.39,22.41,22.39,22.41,56400.0,20.2139,20.232,20.2139,20.232,56400.0
2011-07-26 14:35:00,22.41,22.42,22.4,22.4,60800.0,20.232,20.241,20.223,20.223,60800.0
2011-07-26 14:40:00,22.4,22.41,22.38,22.39,79600.0,20.223,20.232,20.2049,20.2139,79600.0
2011-07-26 14:45:00,22.39,22.4,22.37,22.38,111600.0,20.2139,20.223,20.1959,20.2049,111600.0
2011-07-26 14:50:00,22.38,22.39,22.37,22.37,76400.0,20.2049,20.2139,20.1959,20.1959,76400.0
2011-07-26 14:55:00,22.37,22.37,22.33,22.33,71600.0,20.1959,20.1959,20.1598,20.1598,71600.0
2011-07-26 15:00:00,22.33,22.34,22.32,22.33,140400.0,20.1598,20.1688,20.1507,20.1598,140400.0
2011-07-26 15:05:00,22.33,22.33,22.3,22.31,64400.0,20.1598,20.1598,20.1327,20.1417,64400.0
2011-07-26 15:10:00,22.31,22.32,22.31,22.32,78800.0,20.1417,20.1507,20.1417,20.1507,78800.0
2011-07-26 15:15:00,22.32,22.33,22.31,22.32,108400.0,20.1507,20.1598,20.1417,20.1507,108400.0
2011-07-26 15:20:00,22.32,22.33,22.31,22.32,83200.0,20.1507,20.1598,20.1417,20.1507,83200.0
2011-07-26 15:25:00,22.32,22.33,22.31,22.33,389200.0,20.1507,20.1598,20.1417,20.1598,389200.0
2011-07-26 15:30:00,22.33,22.33,22.31,22.32,266400.0,20.1598,20.1598,20.1417,20.1507,266400.0
2011-07-26 15:35:00,22.32,22.33,22.31,22.31,128000.0,20.1507,20.1598,20.1417,20.1417,128000.0
2011-07-26 15:40:00,22.31,22.32,22.31,22.31,169600.0,20.1417,20.1507,20.1417,20.1417,169600.0
2011-07-26 15:45:00,22.31,22.32,22.29,22.29,267200.0,20.1417,20.1507,20.1236,20.1236,267200.0
2011-07-26 15:50:00,22.29,22.3,22.28,22.28,234400.0,20.1236,20.1327,20.1146,20.1146,234400.0
2011-07-26 15:55:00,22.28,22.31,22.27,22.3,553200.0,20.1146,20.1417,20.1056,20.1327,553200.0
2011-07-27 09:30:00,22.08,22.08,21.81,21.93,1982000.0,19.9341,19.9341,19.6903,19.7986,1982000.0
2011-07-27 09:35:00,21.94,22.03,21.93,22.01,443600.0,19.8077,19.8889,19.7986,19.8709,443600.0
2011-07-27 09:40:00,22.01,22.06,22.0,22.05,315600.0,19.8709,19.916,19.8618,19.907,315600.0
2011-07-27 09:45:00,22.05,22.14,22.04,22.1,319200.0,19.907,19.9882,19.8979,19.9521,319200.0
2011-07-27 09:50:00,22.09,22.19,22.07,22.15,236000.0,19.9431,20.0334,19.925,19.9973,236000.0
2011-07-27 09:55:00,22.15,22.25,22.14,22.24,322800.0,19.9973,20.0875,19.9882,20.0785,322800.0
2011-07-27 10:00:00,22.24,22.24,22.18,22.19,363200.0,20.0785,20.0785,20.0243,20.0334,363200.0
2011-07-27 10:05:00,22.18,22.18,22.12,22.15,308400.0,20.0243,20.0243,19.9702,19.9973,308400.0
2011-07-27 10:10:00,22.15,22.22,22.15,22.2,554400.0,19.9973,20.0605,19.9973,20.0424,554400.0
2011-07-27 10:15:00,22.2,22.2,22.05,22.05,217200.0,20.0424,20.0424,19.907,19.907,217200.0
2011-07-27 10:20:00,22.05,22.05,22.0,22.01,340400.0,19.907,19.907,19.8618,19.8709,340400.0
2011-07-27 10:25:00,22.02,22.07,22.0,22.02,114800.0,19.8799,19.925,19.8618,19.8799,114800.0
2011-07-27 10:30:00,22.02,22.13,22.0,22.11,182000.0,19.8799,19.9792,19.8618,19.9611,182000.0
2011-07-27 10:35:00,22.12,22.13,22.08,22.09,218000.0,19.9702,19.9792,19.9341,19.9431,218000.0
2011-07-27 10:40:00,22.1,22.1,22.05,22.06,183600.0,19.9521,19.9521,19.907,19.916,183600.0
2011-07-27 10:45:00,22.06,22.1,22.05,22.09,89200.0,19.916,19.9521,19.907,19.9431,89200.0
2011-07-27 10:50:00,22.09,22.11,22.08,22.09,144800.0,19.9431,19.9611,19.9341,19.9431,144800.0
2011-07-27 10:55:00,22.09,22.13,22.07,22.12,265200.0,19.9431,19.9792,19.925,19.9702,265200.0
2011-07-27 11:00:00,22.12,22.12,22.05,22.07,555600.0,19.9702,19.9702,19.907,19.925,555600.0
2011-07-27 11:05:00,22.08,22.09,22.06,22.09,453200.0,19.9341,19.9431,19.916,19.9431,453200.0
2011-07-27 11:10:00,22.09,22.09,22.05,22.05,160400.0,19.9431,19.9431,19.907,19.907,160400.0
2011-07-27 11:15:00,22.05,22.07,22.03,22.04,160000.0,19.907,19.925,19.8889,19.8979,160000.0
2011-07-27 11:20:00,22.04,22.08,22.02,22.07,460000.0,19.8979,19.9341,19.8799,19.925,460000.0
2011-07-27 11:25:00,22.08,22.11,22.06,22.1,320000.0,19.9341,19.9611,19.916,19.9521,320000.0
2011-07-27 11:30:00,22.1,22.15,22.07,22.12,510000.0,19.9521,19.9973,19.925,19.9702,510000.0
2011-07-27 11:35:00,22.12,22.13,22.09,22.13,119600.0,19.9702,19.9792,19.9431,19.9792,119600.0
2011-07-27 11:40:00,22.12,22.12,22.07,22.08,99600.0,19.9702,19.9702,19.925,19.9341,99600.0
2011-07-27 11:45:00,22.07,22.07,22.04,22.05,58000.0,19.925,19.925,19.8979,19.907,58000.0
2011-07-27 11:50:00,22.06,22.07,22.03,22.07,132800.0,19.916,19.925,19.8889,19.925,132800.0
2011-07-27 11:55:00,22.06,22.07,22.04,22.07,72800.0,19.916,19.925,19.8979,19.925,72800.0
2011-07-27 12:00:00,22.06,22.08,22.05,22.07,83600.0,19.916,19.9341,19.907,19.925,83600.0
2011-07-27 12:05:00,22.07,22.07,22.04,22.04,84000.0,19.925,19.925,19.8979,19.8979,84000.0
2011-07-27 12:10:00,22.04,22.08,22.04,22.07,96800.0,19.8979,19.9341,19.8979,19.925,96800.0
2011-07-27 12:15:00,22.07,22.08,22.05,22.05,65200.0,19.925,19.9341,19.907,19.907,65200.0
2011-07-27 12:20:00,22.06,22.06,22.02,22.02,74000.0,19.916,19.916,19.8799,19.8799,74000.0
2011-07-27 12:25:00,22.02,22.03,22.02,22.03,56800.0,19.8799,19.8889,19.8799,19.8889,56800.0
2011-07-27 12:30:00,22.02,22.05,22.02,22.03,49600.0,19.8799,19.907,19.8799,19.8889,49600.0
2011-07-27 12:35:00,22.02,22.05,22.01,22.02,146400.0,19.8799,19.907,19.8709,19.8799,146400.0
2011-07-27 12:40:00,22.03,22.05,22.02,22.04,80400.0,19.8889,19.907,19.8799,19.8979,80400.0
2011-07-27 12:45:00,22.04,22.04,22.03,22.03,36800.0,19.8979,19.8979,19.8889,19.8889,36800.0
2011-07-27 12:50:00,22.03,22.04,22.0,22.0,123600.0,19.8889,19.8979,19.8618,19.8618,123600.0
2011-07-27 12:55:00,22.02,22.03,22.0,22.01,88000.0,19.8799,19.8889,19.8618,19.8709,88000.0
2011-07-27 13:00:00,22.01,22.04,22.0,22.02,184000.0,19.8709,19.8979,19.8618,19.8799,184000.0
2011-07-27 13:05:00,22.02,22.06,22.0,22.06,148800.0,19.8799,19.916,19.8618,19.916,148800.0
2011-07-27 13:10:00,22.06,22.07,22.04,22.04,102800.0,19.916,19.925,19.8979,19.8979,102800.0
2011-07-27 13:15:00,22.04,22.04,22.02,22.03,43600.0,19.8979,19.8979,19.8799,19.8889,43600.0
2011-07-27 13:20:00,22.03,22.03,22.0,22.0,98400.0,19.8889,19.8889,19.8618,19.8618,98400.0
2011-07-27 13:25:00,22.0,22.02,22.0,22.01,49200.0,19.8618,19.8799,19.8618,19.8709,49200.0
2011-07-27 13:30:00,22.01,22.02,22.0,22.02,61200.0,19.8709,19.8799,19.8618,19.8799,61200.0
2011-07-27 13:35:00,22.02,22.02,22.01,22.01,48800.0,19.8799,19.8799,19.8709,19.8709,48800.0
2011-07-27 13:40:00,22.02,22.04,22.0,22.04,164400.0,19.8799,19.8979,19.8618,19.8979,164400.0
2011-07-27 13:45:00,22.04,22.07,22.02,22.02,165200.0,19.8979,19.925,19.8799,19.8799,165200.0
2011-07-27 13:50:00,22.02,22.04,22.02,22.03,83200.0,19.8799,19.8979,19.8799,19.8889,83200.0
2011-07-27 13:55:00,22.03,22.04,22.01,22.02,116000.0,19.8889,19.8979,19.8709,19.8799,116000.0
2011-07-27 14:00:00,22.02,22.03,22.0,22.01,170000.0,19.8799,19.8889,19.8618,19.8709,170000.0
2011-07-27 14:05:00,22.01,22.02,22.0,22.0,300400.0,19.8709,19.8799,19.8618,19.8618,300400.0
2011-07-27 14:10:00,22.0,22.04,22.0,22.04,350800.0,19.8618,19.8979,19.8618,19.8979,350800.0
2011-07-27 14:15:00,22.04,22.06,22.02,22.02,354400.0,19.8979,19.916,19.8799,19.8799,354400.0
2011-07-27 14:20:00,22.02,22.03,22.02,22.02,110000.0,19.8799,19.8889,19.8799,19.8799,110000.0
2011-07-27 14:25:00,22.02,22.02,21.99,22.0,511200.0,19.8799,19.8799,19.8528,19.8618,511200.0
2011-07-27 14:30:00,22.0,22.03,21.99,22.0,294000.0,19.8618,19.8889,19.8528,19.8618,294000.0
2011-07-27 14:35:00,22.0,22.02,21.99,22.0,401600.0,19.8618,19.8799,19.8528,19.8618,401600.0
2011-07-27 14:40:00,22.0,22.01,21.99,22.0,430400.0,19.8618,19.8709,19.8528,19.8618,430400.0
2011-07-27 14:45:00,22.0,22.04,21.99,22.0,178000.0,19.8618,19.8979,19.8528,19.8618,178000.0
2011-07-27 14:50:00,22.01,22.01,21.98,21.99,218400.0,19.8709,19.8709,19.8438,19.8528,218400.0
2011-07-27 14:55:00,21.99,22.0,21.98,22.0,180800.0,19.8528,19.8618,19.8438,19.8618,180800.0
2011-07-27 15:00:00,21.99,22.0,21.99,22.0,285200.0,19.8528,19.8618,19.8528,19.8618,285200.0
2011-07-27 15:05:00,22.0,22.03,21.98,21.99,463600.0,19.8618,19.8889,19.8438,19.8528,463600.0
2011-07-27 15:10:00,21.99,21.99,21.95,21.95,218800.0,19.8528,19.8528,19.8167,19.8167,218800.0
2011-07-27 15:15:00,21.95,21.96,21.9,21.9,377600.0,19.8167,19.8257,19.7716,19.7716,377600.0
2011-07-27 15:20:00,21.91,21.91,21.85,21.88,413600.0,19.7806,19.7806,19.7264,19.7535,413600.0
2011-07-27 15:25:00,21.88,21.91,21.87,21.9,348400.0,19.7535,19.7806,19.7445,19.7716,348400.0
2011-07-27 15:30:00,21.9,21.94,21.89,21.92,285600.0,19.7716,19.8077,19.7625,19.7896,285600.0
2011-07-27 15:35:00,21.92,21.97,21.91,21.97,344800.0,19.7896,19.8348,19.7806,19.8348,344800.0
2011-07-27 15:40:00,21.96,21.97,21.93,21.94,559600.0,19.8257,19.8348,19.7986,19.8077,559600.0
2011-07-27 15:45:00,21.94,21.95,21.93,21.94,675200.0,19.8077,19.8167,19.7986,19.8077,675200.0
2011-07-27 15:50:00,21.94,21.96,21.91,21.95,770400.0,19.8077,19.8257,19.7806,19.8167,770400.0
2011-07-27 15:55:00,21.96,21.96,21.92,21.95,1417200.0,19.8257,19.8257,19.7896,19.8167,1417200.0
2011-07-28 09:30:00,22.03,22.11,21.85,22.06,1025200.0,19.8889,19.9611,19.7264,19.916,1025200.0
2011-07-28 09:35:00,22.06,22.09,22.04,22.07,441600.0,19.916,19.9431,19.8979,19.925,441600.0
2011-07-28 09:40:00,22.07,22.18,22.07,22.18,411600.0,19.925,20.0243,19.925,20.0243,411600.0
2011-07-28 09:45:00,22.17,22.24,22.15,22.15,618800.0,20.0153,20.0785,19.9973,19.9973,618800.0
2011-07-28 09:50:00,22.15,22.18,22.03,22.05,277200.0,19.9973,20.0243,19.8889,19.907,277200.0
2011-07-28 09:55:00,22.05,22.05,21.85,21.87,687600.0,19.907,19.907,19.7264,19.7445,687600.0
2011-07-28 10:00:00,21.88,21.92,21.85,21.87,490400.0,19.7535,19.7896,19.7264,19.7445,490400.0
2011-07-28 10:05:00,21.87,21.96,21.79,21.93,715200.0,19.7445,19.8257,19.6722,19.7986,715200.0
2011-07-28 10:10:00,21.93,21.94,21.9,21.91,546800.0,19.7986,19.8077,19.7716,19.7806,546800.0
2011-07-28 10:15:00,21.91,22.07,21.91,22.04,295200.0,19.7806,19.925,19.7806,19.8979,295200.0
2011-07-28 10:20:00,22.04,22.07,22.0,22.07,172800.0,19.8979,19.925,19.8618,19.925,172800.0
2011-07-28 10:25:00,22.07,22.1,22.04,22.1,246400.0,19.925,19.9521,19.8979,19.9521,246400.0
2011-07-28 10:30:00,22.1,22.16,22.1,22.13,210000.0,19.9521,20.0063,19.9521,19.9792,210000.0
2011-07-28 10:35:00,22.13,22.18,22.11,22.18,366800.0,19.9792,20.0243,19.9611,20.0243,366800.0
2011-07-28 10:40:00,22.18,22.23,22.16,22.16,277200.0,20.0243,20.0695,20.0063,20.0063,277200.0
2011-07-28 10:45:00,22.17,22.17,22.12,22.13,250000.0,20.0153,20.0153,19.9702,19.9792,250000.0
2011-07-28 10:50:00,22.13,22.14,22.13,22.13,99200.0,19.9792,19.9882,19.9792,19.9792,99200.0
2011-07-28 10:55:00,22.12,22.13,22.07,22.12,208800.0,19.9702,19.9792,19.925,19.9702,208800.0
2011-07-28 11:00:00,22.12,22.14,22.1,22.13,188800.0,19.9702,19.9882,19.9521,19.9792,188800.0
2011-07-28 11:05:00,22.13,22.14,22.12,22.13,166000.0,19.9792,19.9882,19.9702,19.9792,166000.0
2011-07-28 11:10:00,22.13,22.13,22.11,22.12,200000.0,19.9792,19.9792,19.9611,19.9702,200000.0
2011-07-28 11:15:00,22.11,22.11,22.09,22.09,258000.0,19.9611,19.9611,19.9431,19.9431,258000.0
2011-07-28 11:20:00,22.09,22.11,22.08,22.08,239600.0,19.9431,19.9611,19.9341,19.9341,239600.0
2011-07-28 11:25:00,22.08,22.08,22.04,22.05,298800.0,19.9341,19.9341,19.8979,19.907,298800.0
2011-07-28 11:30:00,22.04,22.06,22.04,22.05,172800.0,19.8979,19.916,19.8979,19.907,172800.0
2011-07-28 11:35:00,22.05,22.06,22.04,22.06,107600.0,19.907,19.916,19.8979,19.916,107600.0
2011-07-28 11:40:00,22.06,22.08,22.05,22.06,179600.0,19.916,19.9341,19.907,19.916,179600.0
2011-07-28 11:45:00,22.06,22.07,22.02,22.02,294400.0,19.916,19.925,19.8799,19.8799,294400.0
2011-07-28 11:50:00,22.01,22.02,21.99,21.99,147200.0,19.8709,19.8799,19.8528,19.8528,147200.0
2011-07-28 11:55:00,21.99,22.0,21.98,21.99,169600.0,19.8528,19.8618,19.8438,19.8528,169600.0
2011-07-28 12:00:00,21.98,21.99,21.97,21.98,178000.0,19.8438,19.8528,19.8348,19.8438,178000.0
2011-07-28 12:05:00,21.98,22.0,21.97,21.98,125200.0,19.8438,19.8618,19.8348,19.8438,125200.0
2011-07-28 12:10:00,21.98,21.98,21.96,21.97,63600.0,19.8438,19.8438,19.8257,19.8348,63600.0
2011-07-28 12:15:00,21.97,21.97,21.94,21.95,147600.0,19.8348,19.8348,19.8077,19.8167,147600.0
2011-07-28 12:20:00,21.95,21.95,21.93,21.93,168400.0,19.8167,19.8167,19.7986,19.7986,168400.0
2011-07-28 12:25:00,21.94,21.95,21.93,21.93,201200.0,19.8077,19.8167,19.7986,19.7986,201200.0
2011-07-28 12:30:00,21.94,21.96,21.94,21.96,88000.0,19.8077,19.8257,19.8077,19.8257,88000.0
2011-07-28 12:35:00,21.96,21.96,21.93,21.94,116000.0,19.8257,19.8257,19.7986,19.8077,116000.0
2011-07-28 12:40:00,21.94,21.96,21.93,21.95,70800.0,19.8077,19.8257,19.7986,19.8167,70800.0
2011-07-28 12:45:00,21.95,21.97,21.95,21.97,73600.0,19.8167,19.8348,19.8167,19.8348,73600.0
2011-07-28 12:50:00,21.97,22.0,21.96,22.0,190800.0,19.8348,19.8618,19.8257,19.8618,190800.0
2011-07-28 12:55:00,22.0,22.03,22.0,22.03,172400.0,19.8618,19.8889,19.8618,19.8889,172400.0
2011-07-28 13:00:00,22.03,22.04,22.01,22.02,134000.0,19.8889,19.8979,19.8709,19.8799,134000.0
2011-07-28 13:05:00,22.03,22.04,22.02,22.03,96400.0,19.8889,19.8979,19.8799,19.8889,96400.0
2011-07-28 13:10:00,22.03,22.05,22.03,22.04,122400.0,19.8889,19.907,19.8889,19.8979,122400.0
2011-07-28 13:15:00,22.04,22.04,22.0,22.0,212000.0,19.8979,19.8979,19.8618,19.8618,212000.0
2011-07-28 13:20:00,22.0,22.01,21.98,21.98,152000.0,19.8618,19.8709,19.8438,19.8438,152000.0
2011-07-28 13:25:00,21.99,22.0,21.98,21.99,88800.0,19.8528,19.8618,19.8438,19.8528,88800.0
2011-07-28 13:30:00,21.99,22.0,21.96,21.97,72000.0,19.8528,19.8618,19.8257,19.8348,72000.0
2011-07-28 13:35:00,21.96,21.98,21.96,21.98,96400.0,19.8257,19.8438,19.8257,19.8438,96400.0
2011-07-28 13:40:00,21.98,22.0,21.97,21.98,58400.0,19.8438,19.8618,19.8348,19.8438,58400.0
2011-07-28 13:45:00,21.98,21.99,21.95,21.97,77600.0,19.8438,19.8528,19.8167,19.8348,77600.0
2011-07-28 13:50:00,21.97,21.99,21.96,21.98,50400.0,19.8348,19.8528,19.8257,19.8438,50400.0
2011-07-28 13:55:00,21.97,21.97,21.95,21.97,64800.0,19.8348,19.8348,19.8167,19.8348,64800.0
2011-07-28 14:00:00,21.97,21.98,21.96,21.97,56000.0,19.8348,19.8438,19.8257,19.8348,56000.0
2011-07-28 14:05:00,21.96,21.96,21.93,21.93,75600.0,19.8257,19.8257,19.7986,19.7986,75600.0
2011-07-28 14:10:00,21.93,21.93,21.91,21.92,198400.0,19.7986,19.7986,19.7806,19.7896,198400.0
2011-07-28 14:15:00,21.92,21.93,21.91,21.91,72800.0,19.7896,19.7986,19.7806,19.7806,72800.0
2011-07-28 14:20:00,21.91,21.91,21.88,21.88,81600.0,19.7806,19.7806,19.7535,19.7535,81600.0
2011-07-28 14:25:00,21.88,21.88,21.83,21.84,158800.0,19.7535,19.7535,19.7084,19.7174,158800.0
2011-07-28 14:30:00,21.84,21.85,21.82,21.84,148800.0,19.7174,19.7264,19.6993,19.7174,148800.0
2011-07-28 14:35:00,21.84,21.84,21.77,21.78,182000.0,19.7174,19.7174,19.6542,19.6632,182000.0
2011-07-28 14:40:00,21.78,21.85,21.78,21.84,230400.0,19.6632,19.7264,19.6632,19.7174,230400.0
2011-07-28 14:45:00,21.84,21.86,21.84,21.86,52400.0,19.7174,19.7354,19.7174,19.7354,52400.0
2011-07-28 14:50:00,21.86,21.88,21.85,21.88,114800.0,19.7354,19.7535,19.7264,19.7535,114800.0
2011-07-28 14:55:00,21.88,21.88,21.84,21.85,95200.0,19.7535,19.7535,19.7174,19.7264,95200.0
2011-07-28 15:00:00,21.85,21.85,21.83,21.83,131600.0,19.7264,19.7264,19.7084,19.7084,131600.0
2011-07-28 15:05:00,21.83,21.85,21.82,21.84,144000.0,19.7084,19.7264,19.6993,19.7174,144000.0
2011-07-28 15:10:00,21.84,21.86,21.84,21.85,83600.0,19.7174,19.7354,19.7174,19.7264,83600.0
2011-07-28 15:15:00,21.85,21.85,21.79,21.82,110000.0,19.7264,19.7264,19.6722,19.6993,110000.0
2011-07-28 15:20:00,21.82,21.82,21.76,21.76,164400.0,19.6993,19.6993,19.6452,19.6452,164400.0
2011-07-28 15:25:00,21.76,21.77,21.73,21.74,279200.0,19.6452,19.6542,19.6181,19.6271,279200.0
2011-07-28 15:30:00,21.74,21.77,21.72,21.72,287200.0,19.6271,19.6542,19.609,19.609,287200.0
2011-07-28 15:35:00,21.73,21.76,21.72,21.75,234800.0,19.6181,19.6452,19.609,19.6361,234800.0
2011-07-28 15:40:00,21.75,21.75,21.7,21.7,344400.0,19.6361,19.6361,19.591,19.591,344400.0
2011-07-28 15:45:00,21.7,21.75,21.67,21.67,561600.0,19.591,19.6361,19.5639,19.5639,561600.0
2011-07-28 15:50:00,21.67,21.73,21.67,21.71,408000.0,19.5639,19.6181,19.5639,19.6,408000.0
2011-07-28 15:55:00,21.71,21.74,21.71,21.73,704800.0,19.6,19.6271,19.6,19.6181,704800.0
2011-07-29 09:30:00,21.44,21.46,20.9,21.01,1219600.0,19.3563,19.3743,18.8687,18.9681,1219600.0
2011-07-29 09:35:00,21.05,21.16,21.02,21.14,450800.0,19.0042,19.1035,18.9771,19.0854,450800.0
2011-07-29 09:40:00,21.14,21.22,21.13,21.21,357600.0,19.0854,19.1576,19.0764,19.1486,357600.0
2011-07-29 09:45:00,21.21,21.26,21.21,21.25,340800.0,19.1486,19.1938,19.1486,19.1847,340800.0
2011-07-29 09:50:00,21.25,21.27,21.18,21.2,504000.0,19.1847,19.2028,19.1215,19.1396,504000.0
2011-07-29 09:55:00,21.2,21.22,21.18,21.21,249600.0,19.1396,19.1576,19.1215,19.1486,249600.0
2011-07-29 10:00:00,21.21,21.24,21.2,21.23,336400.0,19.1486,19.1757,19.1396,19.1667,336400.0
2011-07-29 10:05:00,21.23,21.3,21.22,21.27,414800.0,19.1667,19.2299,19.1576,19.2028,414800.0
2011-07-29 10:10:00,21.27,21.29,21.25,21.26,292800.0,19.2028,19.2208,19.1847,19.1938,292800.0
2011-07-29 10:15:00,21.26,21.32,21.26,21.32,298000.0,19.1938,19.2479,19.1938,19.2479,298000.0
2011-07-29 10:20:00,21.32,21.4,21.32,21.35,220000.0,19.2479,19.3201,19.2479,19.275,220000.0
2011-07-29 10:25:00,21.35,21.4,21.34,21.4,344400.0,19.275,19.3201,19.266,19.3201,344400.0
2011-07-29 10:30:00,21.4,21.44,21.34,21.43,222000.0,19.3201,19.3563,19.266,19.3472,222000.0
2011-07-29 10:35:00,21.43,21.44,21.36,21.4,238800.0,19.3472,19.3563,19.284,19.3201,238800.0
2011-07-29 10:40:00,21.4,21.4,21.34,21.39,132000.0,19.3201,19.3201,19.266,19.3111,132000.0
2011-07-29 10:45:00,21.39,21.4,21.31,21.38,271600.0,19.3111,19.3201,19.2389,19.3021,271600.0
2011-07-29 10:50:00,21.38,21.43,21.38,21.42,240800.0,19.3021,19.3472,19.3021,19.3382,240800.0
2011-07-29 10:55:00,21.42,21.49,21.42,21.46,258800.0,19.3382,19.4014,19.3382,19.3743,258800.0
2011-07-29 11:00:00,21.46,21.46,21.41,21.43,154400.0,19.3743,19.3743,19.3292,19.3472,154400.0
2011-07-29 11:05:00,21.43,21.55,21.43,21.54,125600.0,19.3472,19.4556,19.3472,19.4465,125600.0
2011-07-29 11:10:00,21.53,21.55,21.47,21.48,266800.0,19.4375,19.4556,19.3833,19.3924,266800.0
2011-07-29 11:15:00,21.48,21.56,21.48,21.55,152400.0,19.3924,19.4646,19.3924,19.4556,152400.0
2011-07-29 11:20:00,21.55,21.55,21.49,21.52,118800.0,19.4556,19.4556,19.4014,19.4285,118800.0
2011-07-29 11:25:00,21.52,21.52,21.44,21.45,218000.0,19.4285,19.4285,19.3563,19.3653,218000.0
2011-07-29 11:30:00,21.45,21.49,21.45,21.49,103600.0,19.3653,19.4014,19.3653,19.4014,103600.0
2011-07-29 11:35:00,21.48,21.48,21.45,21.45,96000.0,19.3924,19.3924,19.3653,19.3653,96000.0
2011-07-29 11:40:00,21.45,21.49,21.44,21.46,86400.0,19.3653,19.4014,19.3563,19.3743,86400.0
2011-07-29 11:45:00,21.45,21.5,21.44,21.45,115200.0,19.3653,19.4104,19.3563,19.3653,115200.0
2011-07-29 11:50:00,21.45,21.5,21.45,21.5,169600.0,19.3653,19.4104,19.3653,19.4104,169600.0
2011-07-29 11:55:00,21.5,21.5,21.44,21.45,179600.0,19.4104,19.4104,19.3563,19.3653,179600.0
2011-07-29 12:00:00,21.46,21.49,21.43,21.45,132800.0,19.3743,19.4014,19.3472,19.3653,132800.0
2011-07-29 12:05:00,21.45,21.46,21.43,21.45,112800.0,19.3653,19.3743,19.3472,19.3653,112800.0
2011-07-29 12:10:00,21.45,21.46,21.4,21.41,134400.0,19.3653,19.3743,19.3201,19.3292,134400.0
2011-07-29 12:15:00,21.4,21.44,21.39,21.43,109200.0,19.3201,19.3563,19.3111,19.3472,109200.0
2011-07-29 12:20:00,21.42,21.42,21.37,21.41,152800.0,19.3382,19.3382,19.2931,19.3292,152800.0
2011-07-29 12:25:00,21.41,21.42,21.38,21.39,103600.0,19.3292,19.3382,19.3021,19.3111,103600.0
2011-07-29 12:30:00,21.4,21.42,21.36,21.38,74000.0,19.3201,19.3382,19.284,19.3021,74000.0
2011-07-29 12:35:00,21.38,21.43,21.38,21.42,77600.0,19.3021,19.3472,19.3021,19.3382,77600.0
2011-07-29 12:40:00,21.41,21.42,21.4,21.4,60800.0,19.3292,19.3382,19.3201,19.3201,60800.0
2011-07-29 12:45:00,21.4,21.4,21.35,21.35,53600.0,19.3201,19.3201,19.275,19.275,53600.0
2011-07-29 12:50:00,21.36,21.38,21.34,21.34,54400.0,19.284,19.3021,19.266,19.266,54400.0
2011-07-29 12:55:00,21.35,21.38,21.34,21.37,72800.0,19.275,19.3021,19.266,19.2931,72800.0
2011-07-29 13:00:00,21.37,21.39,21.36,21.36,105600.0,19.2931,19.3111,19.284,19.284,105600.0
2011-07-29 13:05:00,21.36,21.4,21.36,21.4,57600.0,19.284,19.3201,19.284,19.3201,57600.0
2011-07-29 13:10:00,21.4,21.41,21.39,21.4,250400.0,19.3201,19.3292,19.3111,19.3201,250400.0
2011-07-29 13:15:00,21.4,21.41,21.39,21.4,74400.0,19.3201,19.3292,19.3111,19.3201,74400.0
2011-07-29 13:20:00,21.4,21.43,21.4,21.43,218000.0,19.3201,19.3472,19.3201,19.3472,218000.0
2011-07-29 13:25:00,21.43,21.43,21.39,21.4,57600.0,19.3472,19.3472,19.3111,19.3201,57600.0
2011-07-29 13:30:00,21.4,21.4,21.38,21.4,199200.0,19.3201,19.3201,19.3021,19.3201,199200.0
2011-07-29 13:35:00,21.4,21.42,21.39,21.41,116800.0,19.3201,19.3382,19.3111,19.3292,116800.0
2011-07-29 13:40:00,21.41,21.45,21.41,21.45,91200.0,19.3292,19.3653,19.3292,19.3653,91200.0
2011-07-29 13:45:00,21.45,21.45,21.42,21.43,196800.0,19.3653,19.3653,19.3382,19.3472,196800.0
2011-07-29 13:50:00,21.43,21.43,21.4,21.4,61200.0,19.3472,19.3472,19.3201,19.3201,61200.0
2011-07-29 13:55:00,21.4,21.41,21.4,21.4,86000.0,19.3201,19.3292,19.3201,19.3201,86000.0
2011-07-29 14:00:00,21.41,21.48,21.4,21.46,430000.0,19.3292,19.3924,19.3201,19.3743,430000.0
2011-07-29 14:05:00,21.46,21.51,21.46,21.5,123200.0,19.3743,19.4195,19.3743,19.4104,123200.0
2011-07-29 14:10:00,21.5,21.51,21.48,21.49,91200.0,19.4104,19.4195,19.3924,19.4014,91200.0
2011-07-29 14:15:00,21.5,21.5,21.47,21.47,104000.0,19.4104,19.4104,19.3833,19.3833,104000.0
2011-07-29 14:20:00,21.47,21.47,21.45,21.46,94400.0,19.3833,19.3833,19.3653,19.3743,94400.0
2011-07-29 14:25:00,21.46,21.46,21.44,21.45,61200.0,19.3743,19.3743,19.3563,19.3653,61200.0
2011-07-29 14:30:00,21.45,21.47,21.44,21.47,52400.0,19.3653,19.3833,19.3563,19.3833,52400.0
2011-07-29 14:35:00,21.46,21.52,21.45,21.52,64000.0,19.3743,19.4285,19.3653,19.4285,64000.0
2011-07-29 14:40:00,21.51,21.52,21.5,21.5,69200.0,19.4195,19.4285,19.4104,19.4104,69200.0
2011-07-29 14:45:00,21.5,21.5,21.48,21.49,64400.0,19.4104,19.4104,19.3924,19.4014,64400.0
2011-07-29 14:50:00,21.49,21.52,21.49,21.49,69200.0,19.4014,19.4285,19.4014,19.4014,69200.0
2011-07-29 14:55:00,21.49,21.5,21.45,21.45,135600.0,19.4014,19.4104,19.3653,19.3653,135600.0
2011-07-29 15:00:00,21.45,21.48,21.43,21.47,134000.0,19.3653,19.3924,19.3472,19.3833,134000.0
2011-07-29 15:05:00,21.47,21.49,21.47,21.49,63200.0,19.3833,19.4014,19.3833,19.4014,63200.0
2011-07-29 15:10:00,21.49,21.5,21.48,21.48,110400.0,19.4014,19.4104,19.3924,19.3924,110400.0
2011-07-29 15:15:00,21.48,21.5,21.47,21.48,139600.0,19.3924,19.4104,19.3833,19.3924,139600.0
2011-07-29 15:20:00,21.48,21.48,21.44,21.44,105600.0,19.3924,19.3924,19.3563,19.3563,105600.0
2011-07-29 15:25:00,21.44,21.44,21.42,21.43,108400.0,19.3563,19.3563,19.3382,19.3472,108400.0
2011-07-29 15:30:00,21.43,21.43,21.4,21.42,145600.0,19.3472,19.3472,19.3201,19.3382,145600.0
2011-07-29 15:35:00,21.42,21.45,21.41,21.43,205600.0,19.3382,19.3653,19.3292,19.3472,205600.0
2011-07-29 15:40:00,21.43,21.46,21.43,21.43,303200.0,19.3472,19.3743,19.3472,19.3472,303200.0
2011-07-29 15:45:00,21.43,21.43,21.36,21.38,369600.0,19.3472,19.3472,19.284,19.3021,369600.0
2011-07-29 15:50:00,21.38,21.42,21.37,21.42,336800.0,19.3021,19.3382,19.2931,19.3382,336800.0
2011-07-29 15:55:00,21.42,21.46,21.39,21.39,892800.0,19.3382,19.3743,19.3111,19.3111,892800.0
2011-08-01 09:30:00,21.75,21.83,21.56,21.76,822800.0,19.6361,19.7084,19.4646,19.6452,822800.0
2011-08-01 09:35:00,21.75,21.77,21.69,21.7,405600.0,19.6361,19.6542,19.582,19.591,405600.0
2011-08-01 09:40:00,21.7,21.71,21.65,21.69,260000.0,19.591,19.6,19.5459,19.582,260000.0
2011-08-01 09:45:00,21.7,21.71,21.6,21.63,332000.0,19.591,19.6,19.5007,19.5278,332000.0
2011-08-01 09:50:00,21.61,21.62,21.53,21.57,236800.0,19.5097,19.5188,19.4375,19.4736,236800.0
2011-08-01 09:55:00,21.56,21.62,21.56,21.59,210400.0,19.4646,19.5188,19.4646,19.4917,210400.0
2011-08-01 10:00:00,21.59,21.59,21.35,21.42,673200.0,19.4917,19.4917,19.275,19.3382,673200.0
2011-08-01 10:05:00,21.42,21.46,21.39,21.43,286800.0,19.3382,19.3743,19.3111,19.3472,286800.0
2011-08-01 10:10:00,21.43,21.43,21.36,21.38,226400.0,19.3472,19.3472,19.284,19.3021,226400.0
2011-08-01 10:15:00,21.38,21.41,21.3,21.34,267600.0,19.3021,19.3292,19.2299,19.266,267600.0
2011-08-01 10:20:00,21.34,21.4,21.32,21.39,293600.0,19.266,19.3201,19.2479,19.3111,293600.0
2011-08-01 10:25:00,21.39,21.43,21.36,21.38,222000.0,19.3111,19.3472,19.284,19.3021,222000.0
2011-08-01 10:30:00,21.37,21.45,21.36,21.43,170800.0,19.2931,19.3653,19.284,19.3472,170800.0
2011-08-01 10:35:00,21.42,21.49,21.39,21.47,146800.0,19.3382,19.4014,19.3111,19.3833,146800.0
2011-08-01 10:40:00,21.47,21.48,21.43,21.47,88400.0,19.3833,19.3924,19.3472,19.3833,88400.0
2011-08-01 10:45:00,21.48,21.5,21.45,21.46,72400.0,19.3924,19.4104,19.3653,19.3743,72400.0
2011-08-01 10:50:00,21.46,21.49,21.46,21.46,72000.0,19.3743,19.4014,19.3743,19.3743,72000.0
2011-08-01 10:55:00,21.45,21.46,21.42,21.43,48800.0,19.3653,19.3743,19.3382,19.3472,48800.0
2011-08-01 11:00:00,21.43,21.43,21.38,21.38,146800.0,19.3472,19.3472,19.3021,19.3021,146800.0
2011-08-01 11:05:00,21.38,21.39,21.34,21.37,118000.0,19.3021,19.3111,19.266,19.2931,118000.0
2011-08-01 11:10:00,21.38,21.38,21.31,21.34,127600.0,19.3021,19.3021,19.2389,19.266,127600.0
2011-08-01 11:15:00,21.34,21.39,21.34,21.39,56800.0,19.266,19.3111,19.266,19.3111,56800.0
2011-08-01 11:20:00,21.39,21.42,21.38,21.39,40400.0,19.3111,19.3382,19.3021,19.3111,40400.0
2011-08-01 11:25:00,21.39,21.42,21.39,21.41,67200.0,19.3111,19.3382,19.3111,19.3292,67200.0
2011-08-01 11:30:00,21.39,21.4,21.33,21.36,114800.0,19.3111,19.3201,19.257,19.284,114800.0
2011-08-01 11:35:00,21.36,21.37,21.28,21.33,112400.0,19.284,19.2931,19.2118,19.257,112400.0
2011-08-01 11:40:00,21.32,21.32,21.29,21.31,290800.0,19.2479,19.2479,19.2208,19.2389,290800.0
2011-08-01 11:45:00,21.32,21.36,21.29,21.36,103600.0,19.2479,19.284,19.2208,19.284,103600.0
2011-08-01 11:50:00,21.36,21.36,21.32,21.34,155600.0,19.284,19.284,19.2479,19.266,155600.0
2011-08-01 11:55:00,21.34,21.35,21.29,21.31,58000.0,19.266,19.275,19.2208,19.2389,58000.0
2011-08-01 12:00:00,21.31,21.36,21.31,21.36,80400.0,19.2389,19.284,19.2389,19.284,80400.0
2011-08-01 12:05:00,21.35,21.36,21.3,21.36,109600.0,19.275,19.284,19.2299,19.284,109600.0
2011-08-01 12:10:00,21.36,21.38,21.34,21.35,112000.0,19.284,19.3021,19.266,19.275,112000.0
2011-08-01 12:15:00,21.35,21.37,21.33,21.34,96400.0,19.275,19.2931,19.257,19.266,96400.0
2011-08-01 12:20:00,21.34,21.36,21.31,21.32,130000.0,19.266,19.284,19.2389,19.2479,130000.0
2011-08-01 12:25:00,21.33,21.36,21.33,21.36,39200.0,19.257,19.284,19.257,19.284,39200.0
2011-08-01 12:30:00,21.35,21.36,21.34,21.34,51600.0,19.275,19.284,19.266,19.266,51600.0
2011-08-01 12:35:00,21.34,21.36,21.32,21.35,87600.0,19.266,19.284,19.2479,19.275,87600.0
2011-08-01 12:40:00,21.36,21.38,21.35,21.36,140800.0,19.284,19.3021,19.275,19.284,140800.0
2011-08-01 12:45:00,21.37,21.37,21.33,21.36,110000.0,19.2931,19.2931,19.257,19.284,110000.0
2011-08-01 12:50:00,21.36,21.36,21.33,21.34,118000.0,19.284,19.284,19.257,19.266,118000.0
2011-08-01 12:55:00,21.34,21.35,21.33,21.34,102800.0,19.266,19.275,19.257,19.266,102800.0
2011-08-01 13:00:00,21.33,21.36,21.33,21.36,147600.0,19.257,19.284,19.257,19.284,147600.0
2011-08-01 13:05:00,21.36,21.36,21.34,21.35,167600.0,19.284,19.284,19.266,19.275,167600.0
2011-08-01 13:10:00,21.35,21.36,21.34,21.36,34000.0,19.275,19.284,19.266,19.284,34000.0
2011-08-01 13:15:00,21.36,21.36,21.33,21.34,103200.0,19.284,19.284,19.257,19.266,103200.0
2011-08-01 13:20:00,21.35,21.36,21.34,21.34,68800.0,19.275,19.284,19.266,19.266,68800.0
2011-08-01 13:25:00,21.34,21.36,21.33,21.33,80000.0,19.266,19.284,19.257,19.257,80000.0
2011-08-01 13:30:00,21.33,21.36,21.33,21.35,49200.0,19.257,19.284,19.257,19.275,49200.0
2011-08-01 13:35:00,21.35,21.36,21.34,21.36,61200.0,19.275,19.284,19.266,19.284,61200.0
2011-08-01 13:40:00,21.37,21.37,21.36,21.37,37200.0,19.2931,19.2931,19.284,19.2931,37200.0
2011-08-01 13:45:00,21.38,21.38,21.35,21.35,50800.0,19.3021,19.3021,19.275,19.275,50800.0
2011-08-01 13:50:00,21.35,21.36,21.34,21.35,84800.0,19.275,19.284,19.266,19.275,84800.0
2011-08-01 13:55:00,21.35,21.35,21.34,21.34,64400.0,19.275,19.275,19.266,19.266,64400.0
2011-08-01 14:00:00,21.34,21.35,21.32,21.32,120400.0,19.266,19.275,19.2479,19.2479,120400.0
2011-08-01 14:05:00,21.32,21.33,21.29,21.3,90800.0,19.2479,19.257,19.2208,19.2299,90800.0
2011-08-01 14:10:00,21.29,21.31,21.27,21.27,111200.0,19.2208,19.2389,19.2028,19.2028,111200.0
2011-08-01 14:15:00,21.27,21.3,21.27,21.3,76800.0,19.2028,19.2299,19.2028,19.2299,76800.0
2011-08-01 14:20:00,21.29,21.33,21.29,21.3,144000.0,19.2208,19.257,19.2208,19.2299,144000.0
2011-08-01 14:25:00,21.3,21.3,21.27,21.28,68400.0,19.2299,19.2299,19.2028,19.2118,68400.0
2011-08-01 14:30:00,21.28,21.31,21.27,21.3,90000.0,19.2118,19.2389,19.2028,19.2299,90000.0
2011-08-01 14:35:00,21.3,21.31,21.29,21.31,60000.0,19.2299,19.2389,19.2208,19.2389,60000.0
2011-08-01 14:40:00,21.31,21.33,21.3,21.31,66400.0,19.2389,19.257,19.2299,19.2389,66400.0
2011-08-01 14:45:00,21.31,21.35,21.31,21.34,68000.0,19.2389,19.275,19.2389,19.266,68000.0
2011-08-01 14:50:00,21.34,21.37,21.33,21.37,56800.0,19.266,19.2931,19.257,19.2931,56800.0
2011-08-01 14:55:00,21.37,21.41,21.37,21.41,81600.0,19.2931,19.3292,19.2931,19.3292,81600.0
2011-08-01 15:00:00,21.41,21.45,21.4,21.42,144000.0,19.3292,19.3653,19.3201,19.3382,144000.0
2011-08-01 15:05:00,21.42,21.43,21.39,21.41,92400.0,19.3382,19.3472,19.3111,19.3292,92400.0
2011-08-01 15:10:00,21.41,21.42,21.39,21.41,104000.0,19.3292,19.3382,19.3111,19.3292,104000.0
2011-08-01 15:15:00,21.41,21.41,21.36,21.38,112800.0,19.3292,19.3292,19.284,19.3021,112800.0
2011-08-01 15:20:00,21.38,21.42,21.37,21.41,106000.0,19.3021,19.3382,19.2931,19.3292,106000.0
2011-08-01 15:25:00,21.41,21.46,21.41,21.45,140800.0,19.3292,19.3743,19.3292,19.3653,140800.0
2011-08-01 15:30:00,21.45,21.46,21.4,21.4,209200.0,19.3653,19.3743,19.3201,19.3201,209200.0
2011-08-01 15:35:00,21.41,21.47,21.37,21.47,281600.0,19.3292,19.3833,19.2931,19.3833,281600.0
2011-08-01 15:40:00,21.47,21.49,21.44,21.45,298400.0,19.3833,19.4014,19.3563,19.3653,298400.0
2011-08-01 15:45:00,21.45,21.48,21.42,21.45,360000.0,19.3653,19.3924,19.3382,19.3653,360000.0
2011-08-01 15:50:00,21.45,21.47,21.36,21.4,274000.0,19.3653,19.3833,19.284,19.3201,274000.0
2011-08-01 15:55:00,21.4,21.43,21.39,21.42,506400.0,19.3201,19.3472,19.3111,19.3382,506400.0
2011-08-02 09:30:00,21.25,21.3,21.21,21.24,342400.0,19.1847,19.2299,19.1486,19.1757,342400.0
2011-08-02 09:35:00,21.25,21.46,21.23,21.46,200000.0,19.1847,19.3743,19.1667,19.3743,200000.0
2011-08-02 09:40:00,21.47,21.5,21.38,21.38,244400.0,19.3833,19.4104,19.3021,19.3021,244400.0
2011-08-02 09:45:00,21.38,21.41,21.33,21.37,280000.0,19.3021,19.3292,19.257,19.2931,280000.0
2011-08-02 09:50:00,21.38,21.43,21.36,21.4,177600.0,19.3021,19.3472,19.284,19.3201,177600.0
2011-08-02 09:55:00,21.4,21.55,21.38,21.55,198800.0,19.3201,19.4556,19.3021,19.4556,198800.0
2011-08-02 10:00:00,21.55,21.56,21.52,21.54,249200.0,19.4556,19.4646,19.4285,19.4465,249200.0
2011-08-02 10:05:00,21.55,21.55,21.51,21.53,269200.0,19.4556,19.4556,19.4195,19.4375,269200.0
2011-08-02 10:10:00,21.53,21.56,21.52,21.55,121200.0,19.4375,19.4646,19.4285,19.4556,121200.0
2011-08-02 10:15:00,21.55,21.56,21.53,21.55,84000.0,19.4556,19.4646,19.4375,19.4556,84000.0
2011-08-02 10:20:00,21.54,21.6,21.53,21.57,207600.0,19.4465,19.5007,19.4375,19.4736,207600.0
2011-08-02 10:25:00,21.57,21.58,21.53,21.55,111200.0,19.4736,19.4827,19.4375,19.4556,111200.0
2011-08-02 10:30:00,21.55,21.56,21.54,21.55,112800.0,19.4556,19.4646,19.4465,19.4556,112800.0
2011-08-02 10:35:00,21.55,21.57,21.55,21.56,128000.0,19.4556,19.4736,19.4556,19.4646,128000.0
2011-08-02 10:40:00,21.56,21.57,21.55,21.56,91600.0,19.4646,19.4736,19.4556,19.4646,91600.0
2011-08-02 10:45:00,21.56,21.57,21.54,21.56,92400.0,19.4646,19.4736,19.4465,19.4646,92400.0
2011-08-02 10:50:00,21.55,21.57,21.53,21.54,180400.0,19.4556,19.4736,19.4375,19.4465,180400.0
2011-08-02 10:55:00,21.54,21.55,21.46,21.48,184000.0,19.4465,19.4556,19.3743,19.3924,184000.0
2011-08-02 11:00:00,21.48,21.49,21.45,21.47,122400.0,19.3924,19.4014,19.3653,19.3833,122400.0
2011-08-02 11:05:00,21.47,21.49,21.43,21.43,56000.0,19.3833,19.4014,19.3472,19.3472,56000.0
2011-08-02 11:10:00,21.43,21.45,21.4,21.43,108400.0,19.3472,19.3653,19.3201,19.3472,108400.0
2011-08-02 11:15:00,21.43,21.44,21.38,21.4,174800.0,19.3472,19.3563,19.3021,19.3201,174800.0
2011-08-02 11:20:00,21.4,21.48,21.38,21.44,454400.0,19.3201,19.3924,19.3021,19.3563,454400.0
2011-08-02 11:25:00,21.44,21.47,21.42,21.47,181600.0,19.3563,19.3833,19.3382,19.3833,181600.0
2011-08-02 11:30:00,21.46,21.49,21.45,21.45,143200.0,19.3743,19.4014,19.3653,19.3653,143200.0
2011-08-02 11:35:00,21.46,21.46,21.4,21.41,69600.0,19.3743,19.3743,19.3201,19.3292,69600.0
2011-08-02 11:40:00,21.41,21.44,21.39,21.43,164400.0,19.3292,19.3563,19.3111,19.3472,164400.0
2011-08-02 11:45:00,21.42,21.42,21.38,21.4,100800.0,19.3382,19.3382,19.3021,19.3201,100800.0
2011-08-02 11:50:00,21.4,21.42,21.36,21.39,228000.0,19.3201,19.3382,19.284,19.3111,228000.0
2011-08-02 11:55:00,21.39,21.39,21.36,21.39,58000.0,19.3111,19.3111,19.284,19.3111,58000.0
2011-08-02 12:00:00,21.39,21.4,21.36,21.37,69200.0,19.3111,19.3201,19.284,19.2931,69200.0
2011-08-02 12:05:00,21.37,21.4,21.37,21.38,50000.0,19.2931,19.3201,19.2931,19.3021,50000.0
2011-08-02 12:10:00,21.38,21.4,21.37,21.4,62000.0,19.3021,19.3201,19.2931,19.3201,62000.0
2011-08-02 12:15:00,21.4,21.43,21.38,21.43,64800.0,19.3201,19.3472,19.3021,19.3472,64800.0
2011-08-02 12:20:00,21.43,21.44,21.42,21.42,149600.0,19.3472,19.3563,19.3382,19.3382,149600.0
2011-08-02 12:25:00,21.42,21.43,21.41,21.43,62800.0,19.3382,19.3472,19.3292,19.3472,62800.0
2011-08-02 12:30:00,21.43,21.43,21.39,21.42,144800.0,19.3472,19.3472,19.3111,19.3382,144800.0
2011-08-02 12:35:00,21.42,21.42,21.37,21.4,53200.0,19.3382,19.3382,19.2931,19.3201,53200.0
2011-08-02 12:40:00,21.41,21.42,21.37,21.37,34800.0,19.3292,19.3382,19.2931,19.2931,34800.0
2011-08-02 12:45:00,21.36,21.37,21.29,21.31,249200.0,19.284,19.2931,19.2208,19.2389,249200.0
2011-08-02 12:50:00,21.31,21.32,21.27,21.28,150800.0,19.2389,19.2479,19.2028,19.2118,150800.0
2011-08-02 12:55:00,21.28,21.29,21.25,21.27,200000.0,19.2118,19.2208,19.1847,19.2028,200000.0
2011-08-02 13:00:00,21.27,21.32,21.27,21.3,113200.0,19.2028,19.2479,19.2028,19.2299,113200.0
2011-08-02 13:05:00,21.3,21.32,21.26,21.31,143600.0,19.2299,19.2479,19.1938,19.2389,143600.0
2011-08-02 13:10:00,21.3,21.3,21.25,21.27,70800.0,19.2299,19.2299,19.1847,19.2028,70800.0
2011-08-02 13:15:00,21.26,21.3,21.25,21.28,81600.0,19.1938,19.2299,19.1847,19.2118,81600.0
2011-08-02 13:20:00,21.29,21.3,21.27,21.27,58800.0,19.2208,19.2299,19.2028,19.2028,58800.0
2011-08-02 13:25:00,21.28,21.28,21.26,21.26,108800.0,19.2118,19.2118,19.1938,19.1938,108800.0
2011-08-02 13:30:00,21.26,21.27,21.25,21.25,116400.0,19.1938,19.2028,19.1847,19.1847,116400.0
2011-08-02 13:35:00,21.25,21.26,21.17,21.21,322400.0,19.1847,19.1938,19.1125,19.1486,322400.0
2011-08-02 13:40:00,21.22,21.24,21.2,21.22,87200.0,19.1576,19.1757,19.1396,19.1576,87200.0
2011-08-02 13:45:00,21.2,21.22,21.16,21.18,142800.0,19.1396,19.1576,19.1035,19.1215,142800.0
2011-08-02 13:50:00,21.18,21.19,21.15,21.17,342400.0,19.1215,19.1306,19.0944,19.1125,342400.0
2011-08-02 13:55:00,21.16,21.17,21.11,21.13,131200.0,19.1035,19.1125,19.0583,19.0764,131200.0
2011-08-02 14:00:00,21.13,21.18,21.12,21.18,176000.0,19.0764,19.1215,19.0674,19.1215,176000.0
2011-08-02 14:05:00,21.18,21.19,21.15,21.15,300000.0,19.1215,19.1306,19.0944,19.0944,300000.0
2011-08-02 14:10:00,21.15,21.19,21.15,21.19,147200.0,19.0944,19.1306,19.0944,19.1306,147200.0
2011-08-02 14:15:00,21.19,21.19,21.17,21.18,372400.0,19.1306,19.1306,19.1125,19.1215,372400.0
2011-08-02 14:20:00,21.18,21.19,21.14,21.14,186800.0,19.1215,19.1306,19.0854,19.0854,186800.0
2011-08-02 14:25:00,21.14,21.17,21.13,21.14,86000.0,19.0854,19.1125,19.0764,19.0854,86000.0
2011-08-02 14:30:00,21.15,21.15,21.1,21.13,173600.0,19.0944,19.0944,19.0493,19.0764,173600.0
2011-08-02 14:35:00,21.13,21.13,21.11,21.12,114800.0,19.0764,19.0764,19.0583,19.0674,114800.0
2011-08-02 14:40:00,21.12,21.14,21.1,21.13,166800.0,19.0674,19.0854,19.0493,19.0764,166800.0
2011-08-02 14:45:00,21.13,21.14,21.11,21.11,115200.0,19.0764,19.0854,19.0583,19.0583,115200.0
2011-08-02 14:50:00,21.11,21.14,21.11,21.13,106400.0,19.0583,19.0854,19.0583,19.0764,106400.0
2011-08-02 14:55:00,21.13,21.2,21.13,21.2,198400.0,19.0764,19.1396,19.0764,19.1396,198400.0
2011-08-02 15:00:00,21.2,21.23,21.2,21.2,268000.0,19.1396,19.1667,19.1396,19.1396,268000.0
2011-08-02 15:05:00,21.2,21.25,21.2,21.21,236400.0,19.1396,19.1847,19.1396,19.1486,236400.0
2011-08-02 15:10:00,21.21,21.22,21.16,21.17,242400.0,19.1486,19.1576,19.1035,19.1125,242400.0
2011-08-02 15:15:00,21.17,21.19,21.12,21.12,349200.0,19.1125,19.1306,19.0674,19.0674,349200.0
2011-08-02 15:20:00,21.12,21.13,21.07,21.08,270400.0,19.0674,19.0764,19.0222,19.0312,270400.0
2011-08-02 15:25:00,21.08,21.08,21.02,21.04,374400.0,19.0312,19.0312,18.9771,18.9951,374400.0
2011-08-02 15:30:00,21.04,21.09,21.03,21.08,246000.0,18.9951,19.0403,18.9861,19.0312,246000.0
2011-08-02 15:35:00,21.08,21.11,21.06,21.08,261600.0,19.0312,19.0583,19.0132,19.0312,261600.0
2011-08-02 15:40:00,21.09,21.09,21.01,21.01,584000.0,19.0403,19.0403,18.9681,18.9681,584000.0
2011-08-02 15:45:00,21.01,21.03,20.99,20.99,537600.0,18.9681,18.9861,18.95,18.95,537600.0
2011-08-02 15:50:00,20.99,21.0,20.92,20.95,568800.0,18.95,18.959,18.8868,18.9139,568800.0
2011-08-02 15:55:00,20.95,20.96,20.89,20.89,1536400.0,18.9139,18.9229,18.8597,18.8597,1536400.0
2011-08-03 09:30:00,21.13,21.38,21.13,21.24,722000.0,19.0764,19.3021,19.0764,19.1757,722000.0
2011-08-03 09:35:00,21.24,21.3,21.19,21.2,552800.0,19.1757,19.2299,19.1306,19.1396,552800.0
2011-08-03 09:40:00,21.21,21.23,21.18,21.21,628800.0,19.1486,19.1667,19.1215,19.1486,628800.0
2011-08-03 09:45:00,21.19,21.43,21.19,21.42,1149600.0,19.1306,19.3472,19.1306,19.3382,1149600.0
2011-08-03 09:50:00,21.42,21.47,21.38,21.4,760400.0,19.3382,19.3833,19.3021,19.3201,760400.0
2011-08-03 09:55:00,21.39,21.4,21.26,21.28,631600.0,19.3111,19.3201,19.1938,19.2118,631600.0
2011-08-03 10:00:00,21.28,21.37,21.16,21.17,871200.0,19.2118,19.2931,19.1035,19.1125,871200.0
2011-08-03 10:05:00,21.17,21.3,21.13,21.2,562400.0,19.1125,19.2299,19.0764,19.1396,562400.0
2011-08-03 10:10:00,21.2,21.3,21.2,21.3,413600.0,19.1396,19.2299,19.1396,19.2299,413600.0
2011-08-03 10:15:00,21.3,21.34,21.28,21.31,312800.0,19.2299,19.266,19.2118,19.2389,312800.0
2011-08-03 10:20:00,21.31,21.31,21.14,21.17,330400.0,19.2389,19.2389,19.0854,19.1125,330400.0
2011-08-03 10:25:00,21.18,21.21,21.08,21.09,384800.0,19.1215,19.1486,19.0312,19.0403,384800.0
2011-08-03 10:30:00,21.1,21.13,21.01,21.03,299200.0,19.0493,19.0764,18.9681,18.9861,299200.0
2011-08-03 10:35:00,21.04,21.1,20.95,21.03,521200.0,18.9951,19.0493,18.9139,18.9861,521200.0
2011-08-03 10:40:00,21.03,21.1,20.95,21.06,610000.0,18.9861,19.0493,18.9139,19.0132,610000.0
2011-08-03 10:45:00,21.06,21.06,20.96,21.0,278000.0,19.0132,19.0132,18.9229,18.959,278000.0
2011-08-03 10:50:00,21.0,21.11,20.98,21.08,386400.0,18.959,19.0583,18.941,19.0312,386400.0
2011-08-03 10:55:00,21.09,21.21,21.07,21.21,276400.0,19.0403,19.1486,19.0222,19.1486,276400.0
2011-08-03 11:00:00,21.21,21.27,21.18,21.21,260000.0,19.1486,19.2028,19.1215,19.1486,260000.0
2011-08-03 11:05:00,21.21,21.24,21.19,21.22,321600.0,19.1486,19.1757,19.1306,19.1576,321600.0
2011-08-03 11:10:00,21.22,21.25,21.2,21.23,396400.0,19.1576,19.1847,19.1396,19.1667,396400.0
2011-08-03 11:15:00,21.23,21.25,21.21,21.21,492000.0,19.1667,19.1847,19.1486,19.1486,492000.0
2011-08-03 11:20:00,21.22,21.23,21.18,21.23,288400.0,19.1576,19.1667,19.1215,19.1667,288400.0
2011-08-03 11:25:00,21.24,21.35,21.23,21.35,665200.0,19.1757,19.275,19.1667,19.275,665200.0
2011-08-03 11:30:00,21.35,21.35,21.3,21.31,432400.0,19.275,19.275,19.2299,19.2389,432400.0
2011-08-03 11:35:00,21.31,21.36,21.3,21.34,395200.0,19.2389,19.284,19.2299,19.266,395200.0
2011-08-03 11:40:00,21.34,21.35,21.25,21.25,400400.0,19.266,19.275,19.1847,19.1847,400400.0
2011-08-03 11:45:00,21.26,21.28,21.23,21.25,267600.0,19.1938,19.2118,19.1667,19.1847,267600.0
2011-08-03 11:50:00,21.26,21.34,21.26,21.34,206400.0,19.1938,19.266,19.1938,19.266,206400.0
2011-08-03 11:55:00,21.33,21.41,21.33,21.41,360000.0,19.257,19.3292,19.257,19.3292,360000.0
2011-08-03 12:00:00,21.41,21.42,21.33,21.34,520400.0,19.3292,19.3382,19.257,19.266,520400.0
2011-08-03 12:05:00,21.34,21.37,21.31,21.36,305200.0,19.266,19.2931,19.2389,19.284,305200.0
2011-08-03 12:10:00,21.36,21.36,21.25,21.25,173600.0,19.284,19.284,19.1847,19.1847,173600.0
2011-08-03 12:15:00,21.25,21.26,21.21,21.23,187600.0,19.1847,19.1938,19.1486,19.1667,187600.0
2011-08-03 12:20:00,21.23,21.26,21.21,21.26,410000.0,19.1667,19.1938,19.1486,19.1938,410000.0
2011-08-03 12:25:00,21.26,21.31,21.26,21.3,141200.0,19.1938,19.2389,19.1938,19.2299,141200.0
2011-08-03 12:30:00,21.3,21.35,21.3,21.34,232400.0,19.2299,19.275,19.2299,19.266,232400.0
2011-08-03 12:35:00,21.35,21.39,21.32,21.38,304400.0,19.275,19.3111,19.2479,19.3021,304400.0
2011-08-03 12:40:00,21.38,21.39,21.35,21.36,122800.0,19.3021,19.3111,19.275,19.284,122800.0
2011-08-03 12:45:00,21.35,21.37,21.34,21.37,70800.0,19.275,19.2931,19.266,19.2931,70800.0
2011-08-03 12:50:00,21.37,21.41,21.35,21.36,117200.0,19.2931,19.3292,19.275,19.284,117200.0
2011-08-03 12:55:00,21.36,21.39,21.33,21.38,176800.0,19.284,19.3111,19.257,19.3021,176800.0
2011-08-03 13:00:00,21.38,21.42,21.35,21.35,212800.0,19.3021,19.3382,19.275,19.275,212800.0
2011-08-03 13:05:00,21.34,21.39,21.33,21.38,116000.0,19.266,19.3111,19.257,19.3021,116000.0
2011-08-03 13:10:00,21.38,21.41,21.36,21.39,121200.0,19.3021,19.3292,19.284,19.3111,121200.0
2011-08-03 13:15:00,21.39,21.39,21.36,21.38,66800.0,19.3111,19.3111,19.284,19.3021,66800.0
2011-08-03 13:20:00,21.38,21.4,21.34,21.39,115600.0,19.3021,19.3201,19.266,19.3111,115600.0
2011-08-03 13:25:00,21.39,21.39,21.35,21.38,109200.0,19.3111,19.3111,19.275,19.3021,109200.0
2011-08-03 13:30:00,21.38,21.53,21.37,21.53,387600.0,19.3021,19.4375,19.2931,19.4375,387600.0
2011-08-03 13:35:00,21.53,21.55,21.48,21.55,246000.0,19.4375,19.4556,19.3924,19.4556,246000.0
2011-08-03 13:40:00,21.55,21.59,21.53,21.56,318400.0,19.4556,19.4917,19.4375,19.4646,318400.0
2011-08-03 13:45:00,21.56,21.62,21.56,21.58,457200.0,19.4646,19.5188,19.4646,19.4827,457200.0
2011-08-03 13:50:00,21.58,21.58,21.53,21.57,361600.0,19.4827,19.4827,19.4375,19.4736,361600.0
2011-08-03 13:55:00,21.57,21.58,21.52,21.54,892000.0,19.4736,19.4827,19.4285,19.4465,892000.0
2011-08-03 14:00:00,21.55,21.59,21.53,21.59,182400.0,19.4556,19.4917,19.4375,19.4917,182400.0
2011-08-03 14:05:00,21.59,21.59,21.54,21.56,192800.0,19.4917,19.4917,19.4465,19.4646,192800.0
2011-08-03 14:10:00,21.57,21.62,21.57,21.62,289200.0,19.4736,19.5188,19.4736,19.5188,289200.0
2011-08-03 14:15:00,21.61,21.64,21.54,21.54,232400.0,19.5097,19.5368,19.4465,19.4465,232400.0
2011-08-03 14:20:00,21.54,21.58,21.49,21.55,268800.0,19.4465,19.4827,19.4014,19.4556,268800.0
2011-08-03 14:25:00,21.55,21.56,21.47,21.48,243200.0,19.4556,19.4646,19.3833,19.3924,243200.0
2011-08-03 14:30:00,21.49,21.54,21.48,21.49,193200.0,19.4014,19.4465,19.3924,19.4014,193200.0
2011-08-03 14:35:00,21.5,21.52,21.46,21.48,240800.0,19.4104,19.4285,19.3743,19.3924,240800.0
2011-08-03 14:40:00,21.48,21.54,21.46,21.54,382000.0,19.3924,19.4465,19.3743,19.4465,382000.0
2011-08-03 14:45:00,21.52,21.58,21.51,21.58,224400.0,19.4285,19.4827,19.4195,19.4827,224400.0
2011-08-03 14:50:00,21.57,21.61,21.55,21.61,254800.0,19.4736,19.5097,19.4556,19.5097,254800.0
2011-08-03 14:55:00,21.61,21.77,21.6,21.68,786400.0,19.5097,19.6542,19.5007,19.5729,786400.0
2011-08-03 15:00:00,21.68,21.72,21.66,21.68,375600.0,19.5729,19.609,19.5549,19.5729,375600.0
2011-08-03 15:05:00,21.68,21.7,21.64,21.64,534800.0,19.5729,19.591,19.5368,19.5368,534800.0
2011-08-03 15:10:00,21.64,21.75,21.63,21.71,633600.0,19.5368,19.6361,19.5278,19.6,633600.0
2011-08-03 15:15:00,21.72,21.84,21.71,21.84,782800.0,19.609,19.7174,19.6,19.7174,782800.0
2011-08-03 15:20:00,21.84,21.92,21.81,21.9,731200.0,19.7174,19.7896,19.6903,19.7716,731200.0
2011-08-03 15:25:00,21.91,21.94,21.88,21.9,844800.0,19.7806,19.8077,19.7535,19.7716,844800.0
2011-08-03 15:30:00,21.9,21.92,21.8,21.82,663200.0,19.7716,19.7896,19.6813,19.6993,663200.0
2011-08-03 15:35:00,21.81,21.81,21.77,21.8,889200.0,19.6903,19.6903,19.6542,19.6813,889200.0
2011-08-03 15:40:00,21.8,21.86,21.79,21.79,621600.0,19.6813,19.7354,19.6722,19.6722,621600.0
2011-08-03 15:45:00,21.79,21.8,21.74,21.75,890400.0,19.6722,19.6813,19.6271,19.6361,890400.0
2011-08-03 15:50:00,21.75,21.81,21.74,21.77,847600.0,19.6361,19.6903,19.6271,19.6542,847600.0
2011-08-03 15:55:00,21.77,21.9,21.77,21.86,1649600.0,19.6542,19.7716,19.6542,19.7354,1649600.0
2011-08-04 09:30:00,21.69,21.7,21.51,21.6,566800.0,19.582,19.591,19.4195,19.5007,566800.0
2011-08-04 09:35:00,21.59,21.61,21.51,21.54,564000.0,19.4917,19.5097,19.4195,19.4465,564000.0
2011-08-04 09:40:00,21.53,21.63,21.5,21.5,468800.0,19.4375,19.5278,19.4104,19.4104,468800.0
2011-08-04 09:45:00,21.5,21.53,21.38,21.38,454800.0,19.4104,19.4375,19.3021,19.3021,454800.0
2011-08-04 09:50:00,21.38,21.42,21.34,21.4,624400.0,19.3021,19.3382,19.266,19.3201,624400.0
2011-08-04 09:55:00,21.39,21.47,21.39,21.42,537600.0,19.3111,19.3833,19.3111,19.3382,537600.0
2011-08-04 10:00:00,21.42,21.49,21.41,21.47,744000.0,19.3382,19.4014,19.3292,19.3833,744000.0
2011-08-04 10:05:00,21.46,21.51,21.42,21.43,432400.0,19.3743,19.4195,19.3382,19.3472,432400.0
2011-08-04 10:10:00,21.43,21.44,21.36,21.4,396800.0,19.3472,19.3563,19.284,19.3201,396800.0
2011-08-04 10:15:00,21.4,21.48,21.38,21.44,520000.0,19.3201,19.3924,19.3021,19.3563,520000.0
2011-08-04 10:20:00,21.43,21.54,21.43,21.54,353200.0,19.3472,19.4465,19.3472,19.4465,353200.0
2011-08-04 10:25:00,21.54,21.63,21.54,21.6,476400.0,19.4465,19.5278,19.4465,19.5007,476400.0
2011-08-04 10:30:00,21.6,21.68,21.58,21.65,426000.0,19.5007,19.5729,19.4827,19.5459,426000.0
2011-08-04 10:35:00,21.65,21.7,21.63,21.63,278400.0,19.5459,19.591,19.5278,19.5278,278400.0
2011-08-04 10:40:00,21.63,21.64,21.54,21.59,456400.0,19.5278,19.5368,19.4465,19.4917,456400.0
2011-08-04 10:45:00,21.59,21.59,21.5,21.53,338400.0,19.4917,19.4917,19.4104,19.4375,338400.0
2011-08-04 10:50:00,21.52,21.53,21.39,21.41,289200.0,19.4285,19.4375,19.3111,19.3292,289200.0
2011-08-04 10:55:00,21.42,21.42,21.33,21.36,581600.0,19.3382,19.3382,19.257,19.284,581600.0
2011-08-04 11:00:00,21.37,21.37,21.26,21.31,594000.0,19.2931,19.2931,19.1938,19.2389,594000.0
2011-08-04 11:05:00,21.31,21.37,21.3,21.36,305600.0,19.2389,19.2931,19.2299,19.284,305600.0
2011-08-04 11:10:00,21.37,21.38,21.27,21.32,453200.0,19.2931,19.3021,19.2028,19.2479,453200.0
2011-08-04 11:15:00,21.33,21.4,21.32,21.38,217600.0,19.257,19.3201,19.2479,19.3021,217600.0
2011-08-04 11:20:00,21.37,21.42,21.29,21.29,273600.0,19.2931,19.3382,19.2208,19.2208,273600.0
2011-08-04 11:25:00,21.28,21.35,21.25,21.27,265200.0,19.2118,19.275,19.1847,19.2028,265200.0
2011-08-04 11:30:00,21.27,21.37,21.26,21.37,227200.0,19.2028,19.2931,19.1938,19.2931,227200.0
2011-08-04 11:35:00,21.37,21.37,21.3,21.31,162000.0,19.2931,19.2931,19.2299,19.2389,162000.0
2011-08-04 11:40:00,21.3,21.31,21.25,21.29,243600.0,19.2299,19.2389,19.1847,19.2208,243600.0
2011-08-04 11:45:00,21.29,21.31,21.22,21.29,598800.0,19.2208,19.2389,19.1576,19.2208,598800.0
2011-08-04 11:50:00,21.28,21.31,21.24,21.27,414000.0,19.2118,19.2389,19.1757,19.2028,414000.0
2011-08-04 11:55:00,21.27,21.33,21.25,21.33,334400.0,19.2028,19.257,19.1847,19.257,334400.0
2011-08-04 12:00:00,21.33,21.36,21.26,21.36,436000.0,19.257,19.284,19.1938,19.284,436000.0
2011-08-04 12:05:00,21.36,21.38,21.34,21.35,410000.0,19.284,19.3021,19.266,19.275,410000.0
2011-08-04 12:10:00,21.35,21.48,21.35,21.41,427200.0,19.275,19.3924,19.275,19.3292,427200.0
2011-08-04 12:15:00,21.41,21.44,21.35,21.36,393200.0,19.3292,19.3563,19.275,19.284,393200.0
2011-08-04 12:20:00,21.36,21.43,21.34,21.41,327200.0,19.284,19.3472,19.266,19.3292,327200.0
2011-08-04 12:25:00,21.4,21.45,21.35,21.41,251200.0,19.3201,19.3653,19.275,19.3292,251200.0
2011-08-04 12:30:00,21.41,21.46,21.41,21.44,306400.0,19.3292,19.3743,19.3292,19.3563,306400.0
2011-08-04 12:35:00,21.44,21.46,21.38,21.44,321600.0,19.3563,19.3743,19.3021,19.3563,321600.0
2011-08-04 12:40:00,21.45,21.48,21.43,21.45,238800.0,19.3653,19.3924,19.3472,19.3653,238800.0
2011-08-04 12:45:00,21.46,21.53,21.43,21.52,294000.0,19.3743,19.4375,19.3472,19.4285,294000.0
2011-08-04 12:50:00,21.52,21.52,21.45,21.48,280400.0,19.4285,19.4285,19.3653,19.3924,280400.0
2011-08-04 12:55:00,21.47,21.53,21.46,21.51,380800.0,19.3833,19.4375,19.3743,19.4195,380800.0
2011-08-04 13:00:00,21.51,21.54,21.46,21.48,355600.0,19.4195,19.4465,19.3743,19.3924,355600.0
2011-08-04 13:05:00,21.48,21.54,21.46,21.47,260800.0,19.3924,19.4465,19.3743,19.3833,260800.0
2011-08-04 13:10:00,21.47,21.47,21.39,21.44,328800.0,19.3833,19.3833,19.3111,19.3563,328800.0
2011-08-04 13:15:00,21.45,21.49,21.41,21.47,341600.0,19.3653,19.4014,19.3292,19.3833,341600.0
2011-08-04 13:20:00,21.46,21.57,21.46,21.56,364800.0,19.3743,19.4736,19.3743,19.4646,364800.0
2011-08-04 13:25:00,21.56,21.66,21.54,21.63,465600.0,19.4646,19.5549,19.4465,19.5278,465600.0
2011-08-04 13:30:00,21.63,21.63,21.5,21.52,334400.0,19.5278,19.5278,19.4104,19.4285,334400.0
2011-08-04 13:35:00,21.52,21.52,21.46,21.49,224000.0,19.4285,19.4285,19.3743,19.4014,224000.0
2011-08-04 13:40:00,21.49,21.52,21.44,21.46,238000.0,19.4014,19.4285,19.3563,19.3743,238000.0
2011-08-04 13:45:00,21.46,21.49,21.42,21.49,284800.0,19.3743,19.4014,19.3382,19.4014,284800.0
2011-08-04 13:50:00,21.48,21.53,21.47,21.51,234800.0,19.3924,19.4375,19.3833,19.4195,234800.0
2011-08-04 13:55:00,21.5,21.57,21.5,21.57,358000.0,19.4104,19.4736,19.4104,19.4736,358000.0
2011-08-04 14:00:00,21.57,21.57,21.45,21.47,718800.0,19.4736,19.4736,19.3653,19.3833,718800.0
2011-08-04 14:05:00,21.47,21.47,21.42,21.44,581600.0,19.3833,19.3833,19.3382,19.3563,581600.0
2011-08-04 14:10:00,21.44,21.45,21.33,21.37,669200.0,19.3563,19.3653,19.257,19.2931,669200.0
2011-08-04 14:15:00,21.37,21.38,21.31,21.33,581600.0,19.2931,19.3021,19.2389,19.257,581600.0
2011-08-04 14:20:00,21.32,21.36,21.29,21.31,314800.0,19.2479,19.284,19.2208,19.2389,314800.0
2011-08-04 14:25:00,21.3,21.31,21.25,21.28,410000.0,19.2299,19.2389,19.1847,19.2118,410000.0
2011-08-04 14:30:00,21.28,21.41,21.26,21.38,468000.0,19.2118,19.3292,19.1938,19.3021,468000.0
2011-08-04 14:35:00,21.38,21.39,21.33,21.37,390000.0,19.3021,19.3111,19.257,19.2931,390000.0
2011-08-04 14:40:00,21.38,21.45,21.36,21.42,351200.0,19.3021,19.3653,19.284,19.3382,351200.0
2011-08-04 14:45:00,21.42,21.49,21.4,21.45,257200.0,19.3382,19.4014,19.3201,19.3653,257200.0
2011-08-04 14:50:00,21.45,21.5,21.44,21.47,298800.0,19.3653,19.4104,19.3563,19.3833,298800.0
2011-08-04 14:55:00,21.47,21.47,21.41,21.45,223600.0,19.3833,19.3833,19.3292,19.3653,223600.0
2011-08-04 15:00:00,21.44,21.48,21.4,21.47,276000.0,19.3563,19.3924,19.3201,19.3833,276000.0
2011-08-04 15:05:00,21.47,21.55,21.47,21.49,338800.0,19.3833,19.4556,19.3833,19.4014,338800.0
2011-08-04 15:10:00,21.49,21.5,21.4,21.41,237200.0,19.4014,19.4104,19.3201,19.3292,237200.0
2011-08-04 15:15:00,21.41,21.45,21.31,21.32,354400.0,19.3292,19.3653,19.2389,19.2479,354400.0
2011-08-04 15:20:00,21.32,21.36,21.28,21.31,253200.0,19.2479,19.284,19.2118,19.2389,253200.0
2011-08-04 15:25:00,21.31,21.34,21.25,21.25,555600.0,19.2389,19.266,19.1847,19.1847,555600.0
2011-08-04 15:30:00,21.25,21.29,21.23,21.28,867200.0,19.1847,19.2208,19.1667,19.2118,867200.0
2011-08-04 15:35:00,21.28,21.45,21.25,21.4,1104400.0,19.2118,19.3653,19.1847,19.3201,1104400.0
2011-08-04 15:40:00,21.4,21.43,21.29,21.32,836000.0,19.3201,19.3472,19.2208,19.2479,836000.0
2011-08-04 15:45:00,21.33,21.43,21.3,21.37,1596400.0,19.257,19.3472,19.2299,19.2931,1596400.0
2011-08-04 15:50:00,21.38,21.38,21.24,21.36,1344000.0,19.3021,19.3021,19.1757,19.284,1344000.0
2011-08-04 15:55:00,21.36,21.37,21.23,21.25,2517600.0,19.284,19.2931,19.1667,19.1847,2517600.0
2011-08-05 09:30:00,21.34,21.42,21.26,21.39,200800.0,19.266,19.3382,19.1938,19.3111,200800.0
2011-08-05 09:35:00,21.38,21.38,21.25,21.3,909600.0,19.3021,19.3021,19.1847,19.2299,909600.0
2011-08-05 09:40:00,21.29,21.31,21.08,21.1,445200.0,19.2208,19.2389,19.0312,19.0493,445200.0
2011-08-05 09:45:00,21.1,21.18,21.07,21.09,477200.0,19.0493,19.1215,19.0222,19.0403,477200.0
2011-08-05 09:50:00,21.08,21.08,20.71,20.73,981600.0,19.0312,19.0312,18.6972,18.7153,981600.0
2011-08-05 09:55:00,20.72,20.78,20.65,20.65,434400.0,18.7062,18.7604,18.643,18.643,434400.0
2011-08-05 10:00:00,20.65,20.77,20.61,20.74,600000.0,18.643,18.7514,18.6069,18.7243,600000.0
2011-08-05 10:05:00,20.74,20.79,20.69,20.78,513200.0,18.7243,18.7694,18.6792,18.7604,513200.0
2011-08-05 10:10:00,20.79,20.79,20.66,20.75,642400.0,18.7694,18.7694,18.6521,18.7333,642400.0
2011-08-05 10:15:00,20.75,20.9,20.75,20.84,306800.0,18.7333,18.8687,18.7333,18.8146,306800.0
2011-08-05 10:20:00,20.84,20.92,20.81,20.92,304000.0,18.8146,18.8868,18.7875,18.8868,304000.0
2011-08-05 10:25:00,20.92,20.99,20.88,20.95,630800.0,18.8868,18.95,18.8507,18.9139,630800.0
2011-08-05 10:30:00,20.96,20.96,20.84,20.85,371200.0,18.9229,18.9229,18.8146,18.8236,371200.0
2011-08-05 10:35:00,20.85,20.88,20.81,20.86,200400.0,18.8236,18.8507,18.7875,18.8326,200400.0
2011-08-05 10:40:00,20.86,20.87,20.78,20.82,204000.0,18.8326,18.8417,18.7604,18.7965,204000.0
2011-08-05 10:45:00,20.82,20.85,20.75,20.81,211600.0,18.7965,18.8236,18.7333,18.7875,211600.0
2011-08-05 10:50:00,20.83,20.87,20.78,20.84,159600.0,18.8055,18.8417,18.7604,18.8146,159600.0
2011-08-05 10:55:00,20.84,20.84,20.79,20.82,185200.0,18.8146,18.8146,18.7694,18.7965,185200.0
2011-08-05 11:00:00,20.82,20.83,20.75,20.77,134800.0,18.7965,18.8055,18.7333,18.7514,134800.0
2011-08-05 11:05:00,20.78,20.81,20.73,20.76,234000.0,18.7604,18.7875,18.7153,18.7423,234000.0
2011-08-05 11:10:00,20.76,20.78,20.63,20.67,352800.0,18.7423,18.7604,18.625,18.6611,352800.0
2011-08-05 11:15:00,20.66,20.7,20.56,20.6,381600.0,18.6521,18.6882,18.5618,18.5979,381600.0
2011-08-05 11:20:00,20.6,20.63,20.49,20.59,522800.0,18.5979,18.625,18.4986,18.5889,522800.0
2011-08-05 11:25:00,20.59,20.8,20.58,20.69,404400.0,18.5889,18.7785,18.5798,18.6792,404400.0
2011-08-05 11:30:00,20.68,20.8,20.66,20.76,257600.0,18.6701,18.7785,18.6521,18.7423,257600.0
2011-08-05 11:35:00,20.74,20.75,20.66,20.67,252800.0,18.7243,18.7333,18.6521,18.6611,252800.0
2011-08-05 11:40:00,20.67,20.67,20.58,20.62,349600.0,18.6611,18.6611,18.5798,18.616,349600.0
2011-08-05 11:45:00,20.61,20.61,20.45,20.47,542800.0,18.6069,18.6069,18.4625,18.4805,542800.0
2011-08-05 11:50:00,20.47,20.53,20.45,20.5,387200.0,18.4805,18.5347,18.4625,18.5076,387200.0
2011-08-05 11:55:00,20.5,20.5,20.28,20.31,603200.0,18.5076,18.5076,18.309,18.3361,603200.0
2011-08-05 12:00:00,20.31,20.34,20.22,20.3,502000.0,18.3361,18.3632,18.2548,18.3271,502000.0
2011-08-05 12:05:00,20.31,20.42,20.3,20.41,330000.0,18.3361,18.4354,18.3271,18.4264,330000.0
2011-08-05 12:10:00,20.42,20.63,20.41,20.62,500800.0,18.4354,18.625,18.4264,18.616,500800.0
2011-08-05 12:15:00,20.64,20.86,20.63,20.71,283600.0,18.634,18.8326,18.625,18.6972,283600.0
2011-08-05 12:20:00,20.71,20.75,20.6,20.75,283200.0,18.6972,18.7333,18.5979,18.7333,283200.0
2011-08-05 12:25:00,20.75,20.83,20.7,20.8,712800.0,18.7333,18.8055,18.6882,18.7785,712800.0
2011-08-05 12:30:00,20.8,20.91,20.8,20.9,670400.0,18.7785,18.8778,18.7785,18.8687,670400.0
2011-08-05 12:35:00,20.9,21.03,20.86,20.98,374800.0,18.8687,18.9861,18.8326,18.941,374800.0
2011-08-05 12:40:00,20.98,21.16,20.92,21.15,537200.0,18.941,19.1035,18.8868,19.0944,537200.0
2011-08-05 12:45:00,21.15,21.3,21.11,21.24,582400.0,19.0944,19.2299,19.0583,19.1757,582400.0
2011-08-05 12:50:00,21.23,21.31,21.19,21.23,310400.0,19.1667,19.2389,19.1306,19.1667,310400.0
2011-08-05 12:55:00,21.22,21.28,21.19,21.2,698000.0,19.1576,19.2118,19.1306,19.1396,698000.0
2011-08-05 13:00:00,21.2,21.24,21.05,21.05,348800.0,19.1396,19.1757,19.0042,19.0042,348800.0
2011-08-05 13:05:00,21.05,21.1,20.94,21.05,485600.0,19.0042,19.0493,18.9049,19.0042,485600.0
2011-08-05 13:10:00,21.05,21.18,21.03,21.13,252400.0,19.0042,19.1215,18.9861,19.0764,252400.0
2011-08-05 13:15:00,21.14,21.2,21.14,21.2,320400.0,19.0854,19.1396,19.0854,19.1396,320400.0
2011-08-05 13:20:00,21.2,21.22,21.16,21.18,307600.0,19.1396,19.1576,19.1035,19.1215,307600.0
2011-08-05 13:25:00,21.17,21.21,21.12,21.15,186800.0,19.1125,19.1486,19.0674,19.0944,186800.0
2011-08-05 13:30:00,21.15,21.18,21.11,21.12,208800.0,19.0944,19.1215,19.0583,19.0674,208800.0
2011-08-05 13:35:00,21.12,21.12,21.05,21.09,215200.0,19.0674,19.0674,19.0042,19.0403,215200.0
2011-08-05 13:40:00,21.09,21.14,21.05,21.14,289200.0,19.0403,19.0854,19.0042,19.0854,289200.0
2011-08-05 13:45:00,21.13,21.22,21.07,21.2,306800.0,19.0764,19.1576,19.0222,19.1396,306800.0
2011-08-05 13:50:00,21.2,21.3,21.18,21.28,217600.0,19.1396,19.2299,19.1215,19.2118,217600.0
2011-08-05 13:55:00,21.28,21.3,21.15,21.17,244400.0,19.2118,19.2299,19.0944,19.1125,244400.0
2011-08-05 14:00:00,21.17,21.2,21.08,21.11,302400.0,19.1125,19.1396,19.0312,19.0583,302400.0
2011-08-05 14:05:00,21.11,21.11,21.0,21.0,337200.0,19.0583,19.0583,18.959,18.959,337200.0
2011-08-05 14:10:00,21.01,21.08,20.96,21.03,170400.0,18.9681,19.0312,18.9229,18.9861,170400.0
2011-08-05 14:15:00,21.03,21.05,20.99,21.04,98800.0,18.9861,19.0042,18.95,18.9951,98800.0
2011-08-05 14:20:00,21.05,21.1,21.0,21.01,157200.0,19.0042,19.0493,18.959,18.9681,157200.0
2011-08-05 14:25:00,21.01,21.03,20.95,20.99,234000.0,18.9681,18.9861,18.9139,18.95,234000.0
2011-08-05 14:30:00,20.99,21.01,20.94,20.98,204400.0,18.95,18.9681,18.9049,18.941,204400.0
2011-08-05 14:35:00,20.97,21.1,20.96,21.09,231600.0,18.9319,19.0493,18.9229,19.0403,231600.0
2011-08-05 14:40:00,21.1,21.1,21.03,21.05,248400.0,19.0493,19.0493,18.9861,19.0042,248400.0
2011-08-05 14:45:00,21.06,21.08,20.98,20.98,260000.0,19.0132,19.0312,18.941,18.941,260000.0
2011-08-05 14:50:00,20.99,20.99,20.91,20.96,400800.0,18.95,18.95,18.8778,18.9229,400800.0
2011-08-05 14:55:00,20.97,20.99,20.9,20.95,376800.0,18.9319,18.95,18.8687,18.9139,376800.0
2011-08-05 15:00:00,20.94,20.98,20.84,20.85,315200.0,18.9049,18.941,18.8146,18.8236,315200.0
2011-08-05 15:05:00,20.85,20.85,20.66,20.7,1070000.0,18.8236,18.8236,18.6521,18.6882,1070000.0
2011-08-05 15:10:00,20.7,20.86,20.69,20.83,559600.0,18.6882,18.8326,18.6792,18.8055,559600.0
2011-08-05 15:15:00,20.83,20.86,20.75,20.79,599600.0,18.8055,18.8326,18.7333,18.7694,599600.0
2011-08-05 15:20:00,20.79,20.87,20.77,20.82,409200.0,18.7694,18.8417,18.7514,18.7965,409200.0
2011-08-05 15:25:00,20.82,20.84,20.7,20.71,408400.0,18.7965,18.8146,18.6882,18.6972,408400.0
2011-08-05 15:30:00,20.7,20.85,20.7,20.81,636000.0,18.6882,18.8236,18.6882,18.7875,636000.0
2011-08-05 15:35:00,20.81,20.9,20.75,20.89,435600.0,18.7875,18.8687,18.7333,18.8597,435600.0
2011-08-05 15:40:00,20.89,21.02,20.89,21.0,826000.0,18.8597,18.9771,18.8597,18.959,826000.0
2011-08-05 15:45:00,21.0,21.0,20.88,20.88,594000.0,18.959,18.959,18.8507,18.8507,594000.0
2011-08-05 15:50:00,20.88,20.97,20.85,20.96,484400.0,18.8507,18.9319,18.8236,18.9229,484400.0
2011-08-05 15:55:00,20.96,20.97,20.84,20.85,981200.0,18.9229,18.9319,18.8146,18.8236,981200.0
2011-08-08 09:30:00,20.05,20.15,19.78,19.99,1302800.0,18.1014,18.1916,17.8576,18.0472,1302800.0
2011-08-08 09:35:00,20.0,20.21,20.0,20.11,1109600.0,18.0562,18.2458,18.0562,18.1555,1109600.0
2011-08-08 09:40:00,20.11,20.3,20.1,20.3,1079600.0,18.1555,18.3271,18.1465,18.3271,1079600.0
2011-08-08 09:45:00,20.29,20.34,20.26,20.27,1318000.0,18.318,18.3632,18.2909,18.3,1318000.0
2011-08-08 09:50:00,20.27,20.39,20.25,20.34,1201200.0,18.3,18.4083,18.2819,18.3632,1201200.0
2011-08-08 09:55:00,20.33,20.38,20.05,20.36,900400.0,18.3541,18.3993,18.1014,18.3812,900400.0
2011-08-08 10:00:00,20.38,20.45,20.34,20.42,1138400.0,18.3993,18.4625,18.3632,18.4354,1138400.0
2011-08-08 10:05:00,20.41,20.44,20.36,20.4,529200.0,18.4264,18.4535,18.3812,18.4173,529200.0
2011-08-08 10:10:00,20.41,20.43,20.36,20.37,370800.0,18.4264,18.4444,18.3812,18.3903,370800.0
2011-08-08 10:15:00,20.38,20.41,20.34,20.4,615600.0,18.3993,18.4264,18.3632,18.4173,615600.0
2011-08-08 10:20:00,20.39,20.41,20.35,20.39,284000.0,18.4083,18.4264,18.3722,18.4083,284000.0
2011-08-08 10:25:00,20.39,20.39,20.23,20.27,768400.0,18.4083,18.4083,18.2639,18.3,768400.0
2011-08-08 10:30:00,20.26,20.34,20.23,20.27,718000.0,18.2909,18.3632,18.2639,18.3,718000.0
2011-08-08 10:35:00,20.25,20.27,20.19,20.26,844400.0,18.2819,18.3,18.2277,18.2909,844400.0
2011-08-08 10:40:00,20.26,20.3,20.22,20.3,617600.0,18.2909,18.3271,18.2548,18.3271,617600.0
2011-08-08 10:45:00,20.3,20.31,20.25,20.3,649200.0,18.3271,18.3361,18.2819,18.3271,649200.0
2011-08-08 10:50:00,20.3,20.31,20.25,20.26,408400.0,18.3271,18.3361,18.2819,18.2909,408400.0
2011-08-08 10:55:00,20.27,20.28,20.24,20.25,641200.0,18.3,18.309,18.2729,18.2819,641200.0
2011-08-08 11:00:00,20.25,20.29,20.24,20.28,570800.0,18.2819,18.318,18.2729,18.309,570800.0
2011-08-08 11:05:00,20.29,20.29,20.25,20.27,604400.0,18.318,18.318,18.2819,18.3,604400.0
2011-08-08 11:10:00,20.27,20.39,20.26,20.36,467200.0,18.3,18.4083,18.2909,18.3812,467200.0
2011-08-08 11:15:00,20.36,20.39,20.27,20.29,344400.0,18.3812,18.4083,18.3,18.318,344400.0
2011-08-08 11:20:00,20.29,20.33,20.27,20.31,222800.0,18.318,18.3541,18.3,18.3361,222800.0
2011-08-08 11:25:00,20.31,20.33,20.28,20.29,582000.0,18.3361,18.3541,18.309,18.318,582000.0
2011-08-08 11:30:00,20.29,20.29,20.26,20.28,572800.0,18.318,18.318,18.2909,18.309,572800.0
2011-08-08 11:35:00,20.28,20.31,20.26,20.31,434800.0,18.309,18.3361,18.2909,18.3361,434800.0
2011-08-08 11:40:00,20.31,20.36,20.28,20.3,330400.0,18.3361,18.3812,18.309,18.3271,330400.0
2011-08-08 11:45:00,20.3,20.37,20.28,20.36,346800.0,18.3271,18.3903,18.309,18.3812,346800.0
2011-08-08 11:50:00,20.37,20.39,20.31,20.35,267200.0,18.3903,18.4083,18.3361,18.3722,267200.0
2011-08-08 11:55:00,20.35,20.36,20.32,20.35,400800.0,18.3722,18.3812,18.3451,18.3722,400800.0
2011-08-08 12:00:00,20.35,20.36,20.31,20.32,460800.0,18.3722,18.3812,18.3361,18.3451,460800.0
2011-08-08 12:05:00,20.32,20.34,20.29,20.3,397200.0,18.3451,18.3632,18.318,18.3271,397200.0
2011-08-08 12:10:00,20.3,20.33,20.29,20.32,267200.0,18.3271,18.3541,18.318,18.3451,267200.0
2011-08-08 12:15:00,20.32,20.32,20.25,20.25,440800.0,18.3451,18.3451,18.2819,18.2819,440800.0
2011-08-08 12:20:00,20.25,20.29,20.22,20.25,388800.0,18.2819,18.318,18.2548,18.2819,388800.0
2011-08-08 12:25:00,20.25,20.25,20.15,20.16,254000.0,18.2819,18.2819,18.1916,18.2007,254000.0
2011-08-08 12:30:00,20.16,20.2,20.13,20.17,257200.0,18.2007,18.2368,18.1736,18.2097,257200.0
2011-08-08 12:35:00,20.17,20.19,20.12,20.13,293200.0,18.2097,18.2277,18.1646,18.1736,293200.0
2011-08-08 12:40:00,20.12,20.2,20.12,20.13,460000.0,18.1646,18.2368,18.1646,18.1736,460000.0
2011-08-08 12:45:00,20.13,20.21,20.11,20.19,353200.0,18.1736,18.2458,18.1555,18.2277,353200.0
2011-08-08 12:50:00,20.19,20.21,20.13,20.14,314000.0,18.2277,18.2458,18.1736,18.1826,314000.0
2011-08-08 12:55:00,20.14,20.15,20.11,20.11,520000.0,18.1826,18.1916,18.1555,18.1555,520000.0
2011-08-08 13:00:00,20.11,20.13,20.05,20.05,593200.0,18.1555,18.1736,18.1014,18.1014,593200.0
2011-08-08 13:05:00,20.05,20.11,20.01,20.02,314800.0,18.1014,18.1555,18.0652,18.0743,314800.0
2011-08-08 13:10:00,20.03,20.04,19.96,19.97,467200.0,18.0833,18.0923,18.0201,18.0291,467200.0
2011-08-08 13:15:00,19.97,20.02,19.92,20.0,490800.0,18.0291,18.0743,17.984,18.0562,490800.0
2011-08-08 13:20:00,20.0,20.08,19.98,20.06,304000.0,18.0562,18.1284,18.0382,18.1104,304000.0
2011-08-08 13:25:00,20.06,20.08,20.02,20.07,520000.0,18.1104,18.1284,18.0743,18.1194,520000.0
2011-08-08 13:30:00,20.07,20.09,20.05,20.07,307200.0,18.1194,18.1375,18.1014,18.1194,307200.0
2011-08-08 13:35:00,20.07,20.07,19.96,19.97,382400.0,18.1194,18.1194,18.0201,18.0291,382400.0
2011-08-08 13:40:00,19.97,20.0,19.92,19.93,372400.0,18.0291,18.0562,17.984,17.993,372400.0
2011-08-08 13:45:00,19.93,19.94,19.86,19.91,576800.0,17.993,18.002,17.9298,17.975,576800.0
2011-08-08 13:50:00,19.92,20.0,19.89,19.94,394800.0,17.984,18.0562,17.9569,18.002,394800.0
2011-08-08 13:55:00,19.95,19.97,19.76,19.81,788800.0,18.0111,18.0291,17.8395,17.8847,788800.0
2011-08-08 14:00:00,19.77,19.96,19.76,19.96,480000.0,17.8486,18.0201,17.8395,18.0201,480000.0
2011-08-08 14:05:00,19.96,19.96,19.81,19.84,789200.0,18.0201,18.0201,17.8847,17.9118,789200.0
2011-08-08 14:10:00,19.83,19.9,19.77,19.79,622000.0,17.9027,17.9659,17.8486,17.8666,622000.0
2011-08-08 14:15:00,19.78,19.79,19.65,19.71,820400.0,17.8576,17.8666,17.7402,17.7944,820400.0
2011-08-08 14:20:00,19.72,19.74,19.62,19.67,610400.0,17.8034,17.8215,17.7131,17.7583,610400.0
2011-08-08 14:25:00,19.66,19.71,19.52,19.68,1034400.0,17.7493,17.7944,17.6229,17.7673,1034400.0
2011-08-08 14:30:00,19.68,19.83,19.63,19.82,538400.0,17.7673,17.9027,17.7222,17.8937,538400.0
2011-08-08 14:35:00,19.82,19.85,19.64,19.66,500000.0,17.8937,17.9208,17.7312,17.7493,500000.0
2011-08-08 14:40:00,19.66,19.76,19.64,19.72,464800.0,17.7493,17.8395,17.7312,17.8034,464800.0
2011-08-08 14:45:00,19.72,19.73,19.59,19.71,747600.0,17.8034,17.8125,17.6861,17.7944,747600.0
2011-08-08 14:50:00,19.72,19.8,19.68,19.8,684800.0,17.8034,17.8757,17.7673,17.8757,684800.0
2011-08-08 14:55:00,19.79,19.86,19.77,19.85,828800.0,17.8666,17.9298,17.8486,17.9208,828800.0
2011-08-08 15:00:00,19.85,19.88,19.8,19.88,812800.0,17.9208,17.9479,17.8757,17.9479,812800.0
2011-08-08 15:05:00,19.88,19.9,19.8,19.88,1313200.0,17.9479,17.9659,17.8757,17.9479,1313200.0
2011-08-08 15:10:00,19.87,20.05,19.83,20.03,851200.0,17.9388,18.1014,17.9027,18.0833,851200.0
2011-08-08 15:15:00,20.04,20.18,20.0,20.08,1056400.0,18.0923,18.2187,18.0562,18.1284,1056400.0
2011-08-08 15:20:00,20.08,20.09,20.0,20.07,863600.0,18.1284,18.1375,18.0562,18.1194,863600.0
2011-08-08 15:25:00,20.07,20.08,19.96,20.0,810800.0,18.1194,18.1284,18.0201,18.0562,810800.0
2011-08-08 15:30:00,20.0,20.11,20.0,20.08,1066000.0,18.0562,18.1555,18.0562,18.1284,1066000.0
2011-08-08 15:35:00,20.08,20.14,20.04,20.1,1018400.0,18.1284,18.1826,18.0923,18.1465,1018400.0
2011-08-08 15:40:00,20.11,20.13,19.98,20.09,1188000.0,18.1555,18.1736,18.0382,18.1375,1188000.0
2011-08-08 15:45:00,20.09,20.1,19.96,19.99,1527200.0,18.1375,18.1465,18.0201,18.0472,1527200.0
2011-08-08 15:50:00,19.99,20.02,19.94,19.94,1584000.0,18.0472,18.0743,18.002,18.002,1584000.0
2011-08-08 15:55:00,19.94,19.95,19.78,19.8,3714000.0,18.002,18.0111,17.8576,17.8757,3714000.0
2011-08-09 09:30:00,20.02,20.13,19.83,20.03,1044400.0,18.0743,18.1736,17.9027,18.0833,1044400.0
2011-08-09 09:35:00,20.04,20.21,20.04,20.13,1143200.0,18.0923,18.2458,18.0923,18.1736,1143200.0
2011-08-09 09:40:00,20.14,20.25,19.77,19.82,1927600.0,18.1826,18.2819,17.8486,17.8937,1927600.0
2011-08-09 09:45:00,19.84,20.02,19.83,19.99,1013200.0,17.9118,18.0743,17.9027,18.0472,1013200.0
2011-08-09 09:50:00,20.0,20.25,20.0,20.23,496000.0,18.0562,18.2819,18.0562,18.2639,496000.0
2011-08-09 09:55:00,20.23,20.27,20.17,20.21,1010400.0,18.2639,18.3,18.2097,18.2458,1010400.0
2011-08-09 10:00:00,20.23,20.45,20.2,20.42,754400.0,18.2639,18.4625,18.2368,18.4354,754400.0
2011-08-09 10:05:00,20.43,20.49,20.26,20.47,1356000.0,18.4444,18.4986,18.2909,18.4805,1356000.0
2011-08-09 10:10:00,20.44,20.53,20.34,20.52,478400.0,18.4535,18.5347,18.3632,18.5257,478400.0
2011-08-09 10:15:00,20.52,20.53,20.36,20.41,359600.0,18.5257,18.5347,18.3812,18.4264,359600.0
2011-08-09 10:20:00,20.41,20.45,20.36,20.36,446400.0,18.4264,18.4625,18.3812,18.3812,446400.0
2011-08-09 10:25:00,20.37,20.49,20.37,20.46,453200.0,18.3903,18.4986,18.3903,18.4715,453200.0
2011-08-09 10:30:00,20.46,20.56,20.39,20.54,381600.0,18.4715,18.5618,18.4083,18.5437,381600.0
2011-08-09 10:35:00,20.54,20.54,20.38,20.38,359600.0,18.5437,18.5437,18.3993,18.3993,359600.0
2011-08-09 10:40:00,20.38,20.41,20.29,20.3,623200.0,18.3993,18.4264,18.318,18.3271,623200.0
2011-08-09 10:45:00,20.32,20.41,20.31,20.39,569600.0,18.3451,18.4264,18.3361,18.4083,569600.0
2011-08-09 10:50:00,20.4,20.43,20.35,20.42,473200.0,18.4173,18.4444,18.3722,18.4354,473200.0
2011-08-09 10:55:00,20.4,20.47,20.37,20.45,632000.0,18.4173,18.4805,18.3903,18.4625,632000.0
2011-08-09 11:00:00,20.44,20.46,20.38,20.4,402400.0,18.4535,18.4715,18.3993,18.4173,402400.0
2011-08-09 11:05:00,20.39,20.4,20.34,20.34,248800.0,18.4083,18.4173,18.3632,18.3632,248800.0
2011-08-09 11:10:00,20.35,20.35,20.26,20.3,272000.0,18.3722,18.3722,18.2909,18.3271,272000.0
2011-08-09 11:15:00,20.3,20.35,20.3,20.34,230000.0,18.3271,18.3722,18.3271,18.3632,230000.0
2011-08-09 11:20:00,20.33,20.35,20.29,20.31,402000.0,18.3541,18.3722,18.318,18.3361,402000.0
2011-08-09 11:25:00,20.3,20.37,20.29,20.37,476800.0,18.3271,18.3903,18.318,18.3903,476800.0
2011-08-09 11:30:00,20.37,20.38,20.29,20.32,403200.0,18.3903,18.3993,18.318,18.3451,403200.0
2011-08-09 11:35:00,20.33,20.33,20.25,20.25,173600.0,18.3541,18.3541,18.2819,18.2819,173600.0
2011-08-09 11:40:00,20.25,20.29,20.23,20.28,220800.0,18.2819,18.318,18.2639,18.309,220800.0
2011-08-09 11:45:00,20.28,20.29,20.24,20.25,207600.0,18.309,18.318,18.2729,18.2819,207600.0
2011-08-09 11:50:00,20.25,20.26,20.19,20.22,380000.0,18.2819,18.2909,18.2277,18.2548,380000.0
2011-08-09 11:55:00,20.21,20.29,20.21,20.27,316400.0,18.2458,18.318,18.2458,18.3,316400.0
2011-08-09 12:00:00,20.28,20.3,20.25,20.26,577600.0,18.309,18.3271,18.2819,18.2909,577600.0
2011-08-09 12:05:00,20.26,20.28,20.21,20.24,529200.0,18.2909,18.309,18.2458,18.2729,529200.0
2011-08-09 12:10:00,20.24,20.26,20.21,20.22,244800.0,18.2729,18.2909,18.2458,18.2548,244800.0
2011-08-09 12:15:00,20.22,20.22,20.17,20.18,270800.0,18.2548,18.2548,18.2097,18.2187,270800.0
2011-08-09 12:20:00,20.18,20.22,20.17,20.21,364800.0,18.2187,18.2548,18.2097,18.2458,364800.0
2011-08-09 12:25:00,20.21,20.23,20.17,20.18,356400.0,18.2458,18.2639,18.2097,18.2187,356400.0
2011-08-09 12:30:00,20.18,20.2,20.16,20.18,306800.0,18.2187,18.2368,18.2007,18.2187,306800.0
2011-08-09 12:35:00,20.18,20.27,20.18,20.24,133600.0,18.2187,18.3,18.2187,18.2729,133600.0
2011-08-09 12:40:00,20.23,20.23,20.18,20.18,179200.0,18.2639,18.2639,18.2187,18.2187,179200.0
2011-08-09 12:45:00,20.18,20.19,20.14,20.15,528800.0,18.2187,18.2277,18.1826,18.1916,528800.0
2011-08-09 12:50:00,20.15,20.15,20.09,20.12,343200.0,18.1916,18.1916,18.1375,18.1646,343200.0
2011-08-09 12:55:00,20.12,20.13,20.05,20.05,493200.0,18.1646,18.1736,18.1014,18.1014,493200.0
2011-08-09 13:00:00,20.06,20.06,20.0,20.0,590000.0,18.1104,18.1104,18.0562,18.0562,590000.0
2011-08-09 13:05:00,20.0,20.02,19.98,19.98,411600.0,18.0562,18.0743,18.0382,18.0382,411600.0
2011-08-09 13:10:00,19.98,20.01,19.97,20.0,274800.0,18.0382,18.0652,18.0291,18.0562,274800.0
2011-08-09 13:15:00,20.0,20.0,19.95,19.96,279200.0,18.0562,18.0562,18.0111,18.0201,279200.0
2011-08-09 13:20:00,19.96,19.98,19.93,19.93,276000.0,18.0201,18.0382,17.993,17.993,276000.0
2011-08-09 13:25:00,19.93,19.96,19.92,19.92,340000.0,17.993,18.0201,17.984,17.984,340000.0
2011-08-09 13:30:00,19.92,19.94,19.91,19.92,358800.0,17.984,18.002,17.975,17.984,358800.0
2011-08-09 13:35:00,19.92,19.93,19.9,19.9,838400.0,17.984,17.993,17.9659,17.9659,838400.0
2011-08-09 13:40:00,19.9,19.91,19.88,19.9,843600.0,17.9659,17.975,17.9479,17.9659,843600.0
2011-08-09 13:45:00,19.9,19.91,19.88,19.89,726000.0,17.9659,17.975,17.9479,17.9569,726000.0
2011-08-09 13:50:00,19.89,19.91,19.89,19.89,998400.0,17.9569,17.975,17.9569,17.9569,998400.0
2011-08-09 13:55:00,19.89,19.9,19.88,19.88,1079600.0,17.9569,17.9659,17.9479,17.9479,1079600.0
2011-08-09 14:00:00,19.88,19.91,19.88,19.88,684800.0,17.9479,17.975,17.9479,17.9479,684800.0
2011-08-09 14:05:00,19.88,19.89,19.8,19.8,1227200.0,17.9479,17.9569,17.8757,17.8757,1227200.0
2011-08-09 14:10:00,19.81,19.83,19.73,19.75,616000.0,17.8847,17.9027,17.8125,17.8305,616000.0
2011-08-09 14:15:00,19.75,19.76,19.6,19.68,1515600.0,17.8305,17.8395,17.6951,17.7673,1515600.0
2011-08-09 14:20:00,19.68,19.7,19.03,19.36,2069600.0,17.7673,17.7854,17.1805,17.4784,2069600.0
2011-08-09 14:25:00,19.36,19.66,19.33,19.59,1289200.0,17.4784,17.7493,17.4513,17.6861,1289200.0
2011-08-09 14:30:00,19.61,19.68,19.46,19.48,953600.0,17.7041,17.7673,17.5687,17.5868,953600.0
2011-08-09 14:35:00,19.48,19.53,19.29,19.37,1016400.0,17.5868,17.6319,17.4152,17.4874,1016400.0
2011-08-09 14:40:00,19.38,19.38,19.12,19.15,1252800.0,17.4965,17.4965,17.2617,17.2888,1252800.0
2011-08-09 14:45:00,19.15,19.37,19.09,19.3,1108000.0,17.2888,17.4874,17.2347,17.4242,1108000.0
2011-08-09 14:50:00,19.29,19.61,19.29,19.54,894800.0,17.4152,17.7041,17.4152,17.6409,894800.0
2011-08-09 14:55:00,19.53,19.57,19.41,19.46,933200.0,17.6319,17.668,17.5236,17.5687,933200.0
2011-08-09 15:00:00,19.46,19.65,19.34,19.62,839600.0,17.5687,17.7402,17.4604,17.7131,839600.0
2011-08-09 15:05:00,19.61,19.71,19.59,19.66,725600.0,17.7041,17.7944,17.6861,17.7493,725600.0
2011-08-09 15:10:00,19.65,19.91,19.63,19.83,865200.0,17.7402,17.975,17.7222,17.9027,865200.0
2011-08-09 15:15:00,19.82,20.04,19.82,19.98,513200.0,17.8937,18.0923,17.8937,18.0382,513200.0
2011-08-09 15:20:00,19.98,20.02,19.87,19.96,364000.0,18.0382,18.0743,17.9388,18.0201,364000.0
2011-08-09 15:25:00,19.95,20.02,19.9,20.0,496800.0,18.0111,18.0743,17.9659,18.0562,496800.0
2011-08-09 15:30:00,20.0,20.03,19.93,19.99,458400.0,18.0562,18.0833,17.993,18.0472,458400.0
2011-08-09 15:35:00,19.99,20.05,19.9,20.04,554800.0,18.0472,18.1014,17.9659,18.0923,554800.0
2011-08-09 15:40:00,20.04,20.2,20.01,20.18,421600.0,18.0923,18.2368,18.0652,18.2187,421600.0
2011-08-09 15:45:00,20.17,20.31,20.14,20.25,1014000.0,18.2097,18.3361,18.1826,18.2819,1014000.0
2011-08-09 15:50:00,20.25,20.33,20.22,20.29,741200.0,18.2819,18.3541,18.2548,18.318,741200.0
2011-08-09 15:55:00,20.28,20.69,20.28,20.69,2826800.0,18.309,18.6792,18.309,18.6792,2826800.0
2011-08-10 09:30:00,20.32,20.32,20.0,20.0,626800.0,18.3451,18.3451,18.0562,18.0562,626800.0
2011-08-10 09:35:00,20.02,20.41,19.92,20.22,1104400.0,18.0743,18.4264,17.984,18.2548,1104400.0
2011-08-10 09:40:00,20.22,20.22,20.08,20.17,596400.0,18.2548,18.2548,18.1284,18.2097,596400.0
2011-08-10 09:45:00,20.17,20.36,20.15,20.31,440800.0,18.2097,18.3812,18.1916,18.3361,440800.0
2011-08-10 09:50:00,20.31,20.38,20.21,20.38,548000.0,18.3361,18.3993,18.2458,18.3993,548000.0
2011-08-10 09:55:00,20.36,20.38,20.15,20.17,509200.0,18.3812,18.3993,18.1916,18.2097,509200.0
2011-08-10 10:00:00,20.19,20.21,20.06,20.18,526800.0,18.2277,18.2458,18.1104,18.2187,526800.0
2011-08-10 10:05:00,20.18,20.29,20.16,20.2,652000.0,18.2187,18.318,18.2007,18.2368,652000.0
2011-08-10 10:10:00,20.2,20.2,20.04,20.11,734800.0,18.2368,18.2368,18.0923,18.1555,734800.0
2011-08-10 10:15:00,20.11,20.13,20.04,20.08,602800.0,18.1555,18.1736,18.0923,18.1284,602800.0
2011-08-10 10:20:00,20.08,20.13,19.97,20.0,715600.0,18.1284,18.1736,18.0291,18.0562,715600.0
2011-08-10 10:25:00,19.99,20.13,19.98,20.1,450400.0,18.0472,18.1736,18.0382,18.1465,450400.0
2011-08-10 10:30:00,20.11,20.3,20.02,20.24,694800.0,18.1555,18.3271,18.0743,18.2729,694800.0
2011-08-10 10:35:00,20.24,20.25,20.1,20.15,394000.0,18.2729,18.2819,18.1465,18.1916,394000.0
2011-08-10 10:40:00,20.16,20.17,20.0,20.01,370000.0,18.2007,18.2097,18.0562,18.0652,370000.0
2011-08-10 10:45:00,20.0,20.08,19.97,20.04,766000.0,18.0562,18.1284,18.0291,18.0923,766000.0
2011-08-10 10:50:00,20.02,20.02,19.96,20.0,434800.0,18.0743,18.0743,18.0201,18.0562,434800.0
2011-08-10 10:55:00,20.0,20.14,19.98,20.1,303600.0,18.0562,18.1826,18.0382,18.1465,303600.0
2011-08-10 11:00:00,20.1,20.1,19.96,19.97,334400.0,18.1465,18.1465,18.0201,18.0291,334400.0
2011-08-10 11:05:00,19.97,20.05,19.95,20.03,349600.0,18.0291,18.1014,18.0111,18.0833,349600.0
2011-08-10 11:10:00,20.02,20.05,19.97,20.0,180000.0,18.0743,18.1014,18.0291,18.0562,180000.0
2011-08-10 11:15:00,19.99,20.09,19.96,20.0,221600.0,18.0472,18.1375,18.0201,18.0562,221600.0
2011-08-10 11:20:00,20.0,20.02,19.93,19.96,358400.0,18.0562,18.0743,17.993,18.0201,358400.0
2011-08-10 11:25:00,19.96,20.0,19.93,19.95,260000.0,18.0201,18.0562,17.993,18.0111,260000.0
2011-08-10 11:30:00,19.95,20.02,19.93,20.0,283600.0,18.0111,18.0743,17.993,18.0562,283600.0
2011-08-10 11:35:00,20.0,20.0,19.91,19.94,394000.0,18.0562,18.0562,17.975,18.002,394000.0
2011-08-10 11:40:00,19.93,19.98,19.91,19.95,510400.0,17.993,18.0382,17.975,18.0111,510400.0
2011-08-10 11:45:00,19.96,19.98,19.9,19.92,296000.0,18.0201,18.0382,17.9659,17.984,296000.0
2011-08-10 11:50:00,19.92,19.98,19.9,19.97,206000.0,17.984,18.0382,17.9659,18.0291,206000.0
2011-08-10 11:55:00,19.98,20.09,19.97,20.02,280800.0,18.0382,18.1375,18.0291,18.0743,280800.0
2011-08-10 12:00:00,20.01,20.03,19.92,19.99,357200.0,18.0652,18.0833,17.984,18.0472,357200.0
2011-08-10 12:05:00,20.0,20.06,19.99,20.04,191200.0,18.0562,18.1104,18.0472,18.0923,191200.0
2011-08-10 12:10:00,20.04,20.07,20.0,20.06,160800.0,18.0923,18.1194,18.0562,18.1104,160800.0
2011-08-10 12:15:00,20.06,20.1,20.05,20.07,196800.0,18.1104,18.1465,18.1014,18.1194,196800.0
2011-08-10 12:20:00,20.06,20.08,20.0,20.07,177200.0,18.1104,18.1284,18.0562,18.1194,177200.0
2011-08-10 12:25:00,20.06,20.06,19.93,19.93,284000.0,18.1104,18.1104,17.993,17.993,284000.0
2011-08-10 12:30:00,19.93,19.97,19.93,19.95,254000.0,17.993,18.0291,17.993,18.0111,254000.0
2011-08-10 12:35:00,19.94,19.95,19.91,19.93,346000.0,18.002,18.0111,17.975,17.993,346000.0
2011-08-10 12:40:00,19.93,19.97,19.91,19.93,311600.0,17.993,18.0291,17.975,17.993,311600.0
2011-08-10 12:45:00,19.93,19.99,19.93,19.96,162800.0,17.993,18.0472,17.993,18.0201,162800.0
2011-08-10 12:50:00,19.95,20.02,19.95,19.99,255200.0,18.0111,18.0743,18.0111,18.0472,255200.0
2011-08-10 12:55:00,19.99,20.07,19.97,20.06,131600.0,18.0472,18.1194,18.0291,18.1104,131600.0
2011-08-10 13:00:00,20.06,20.11,20.03,20.1,235200.0,18.1104,18.1555,18.0833,18.1465,235200.0
2011-08-10 13:05:00,20.11,20.11,20.01,20.04,283600.0,18.1555,18.1555,18.0652,18.0923,283600.0
2011-08-10 13:10:00,20.05,20.09,20.02,20.04,117200.0,18.1014,18.1375,18.0743,18.0923,117200.0
2011-08-10 13:15:00,20.04,20.07,19.95,19.96,239600.0,18.0923,18.1194,18.0111,18.0201,239600.0
2011-08-10 13:20:00,19.96,20.0,19.91,19.95,344000.0,18.0201,18.0562,17.975,18.0111,344000.0
2011-08-10 13:25:00,19.95,19.98,19.93,19.94,734800.0,18.0111,18.0382,17.993,18.002,734800.0
2011-08-10 13:30:00,19.94,20.0,19.92,19.94,524000.0,18.002,18.0562,17.984,18.002,524000.0
2011-08-10 13:35:00,19.95,20.0,19.93,19.95,284000.0,18.0111,18.0562,17.993,18.0111,284000.0
2011-08-10 13:40:00,19.95,20.01,19.94,19.98,150400.0,18.0111,18.0652,18.002,18.0382,150400.0
2011-08-10 13:45:00,19.99,20.1,19.97,20.06,275200.0,18.0472,18.1465,18.0291,18.1104,275200.0
2011-08-10 13:50:00,20.05,20.11,20.02,20.11,245200.0,18.1014,18.1555,18.0743,18.1555,245200.0
2011-08-10 13:55:00,20.11,20.14,20.06,20.11,366000.0,18.1555,18.1826,18.1104,18.1555,366000.0
2011-08-10 14:00:00,20.11,20.11,20.02,20.04,372400.0,18.1555,18.1555,18.0743,18.0923,372400.0
2011-08-10 14:05:00,20.04,20.22,20.04,20.21,468800.0,18.0923,18.2548,18.0923,18.2458,468800.0
2011-08-10 14:10:00,20.21,20.36,20.21,20.3,564400.0,18.2458,18.3812,18.2458,18.3271,564400.0
2011-08-10 14:15:00,20.3,20.32,20.19,20.25,538800.0,18.3271,18.3451,18.2277,18.2819,538800.0
2011-08-10 14:20:00,20.25,20.25,20.16,20.2,506000.0,18.2819,18.2819,18.2007,18.2368,506000.0
2011-08-10 14:25:00,20.2,20.31,20.19,20.25,327600.0,18.2368,18.3361,18.2277,18.2819,327600.0
2011-08-10 14:30:00,20.24,20.33,20.22,20.22,286800.0,18.2729,18.3541,18.2548,18.2548,286800.0
2011-08-10 14:35:00,20.23,20.27,20.21,20.25,370400.0,18.2639,18.3,18.2458,18.2819,370400.0
2011-08-10 14:40:00,20.25,20.29,20.21,20.25,272000.0,18.2819,18.318,18.2458,18.2819,272000.0
2011-08-10 14:45:00,20.24,20.34,20.23,20.27,207200.0,18.2729,18.3632,18.2639,18.3,207200.0
2011-08-10 14:50:00,20.27,20.27,20.17,20.21,281600.0,18.3,18.3,18.2097,18.2458,281600.0
2011-08-10 14:55:00,20.21,20.26,20.14,20.16,268800.0,18.2458,18.2909,18.1826,18.2007,268800.0
2011-08-10 15:00:00,20.14,20.18,20.11,20.16,270800.0,18.1826,18.2187,18.1555,18.2007,270800.0
2011-08-10 15:05:00,20.15,20.17,19.98,20.0,266000.0,18.1916,18.2097,18.0382,18.0562,266000.0
2011-08-10 15:10:00,20.0,20.04,19.94,19.96,325200.0,18.0562,18.0923,18.002,18.0201,325200.0
2011-08-10 15:15:00,19.96,20.05,19.94,20.0,453600.0,18.0201,18.1014,18.002,18.0562,453600.0
2011-08-10 15:20:00,20.0,20.07,20.0,20.07,286400.0,18.0562,18.1194,18.0562,18.1194,286400.0
2011-08-10 15:25:00,20.07,20.12,19.99,20.0,450800.0,18.1194,18.1646,18.0472,18.0562,450800.0
2011-08-10 15:30:00,20.01,20.04,19.99,20.01,918000.0,18.0652,18.0923,18.0472,18.0652,918000.0
2011-08-10 15:35:00,20.0,20.05,20.0,20.04,682000.0,18.0562,18.1014,18.0562,18.0923,682000.0
2011-08-10 15:40:00,20.05,20.11,20.03,20.05,1060000.0,18.1014,18.1555,18.0833,18.1014,1060000.0
2011-08-10 15:45:00,20.06,20.11,20.0,20.09,705600.0,18.1104,18.1555,18.0562,18.1375,705600.0
2011-08-10 15:50:00,20.1,20.1,20.02,20.02,1216000.0,18.1465,18.1465,18.0743,18.0743,1216000.0
2011-08-10 15:55:00,20.03,20.03,19.75,19.8,2755600.0,18.0833,18.0833,17.8305,17.8757,2755600.0
2011-08-11 09:30:00,20.04,20.43,19.93,20.43,761200.0,18.0923,18.4444,17.993,18.4444,761200.0
2011-08-11 09:35:00,20.43,20.5,20.36,20.39,711600.0,18.4444,18.5076,18.3812,18.4083,711600.0
2011-08-11 09:40:00,20.37,20.42,20.19,20.28,316000.0,18.3903,18.4354,18.2277,18.309,316000.0
2011-08-11 09:45:00,20.28,20.41,20.24,20.27,428800.0,18.309,18.4264,18.2729,18.3,428800.0
2011-08-11 09:50:00,20.26,20.26,19.98,20.03,335200.0,18.2909,18.2909,18.0382,18.0833,335200.0
2011-08-11 09:55:00,20.02,20.18,19.99,20.1,254000.0,18.0743,18.2187,18.0472,18.1465,254000.0
2011-08-11 10:00:00,20.11,20.37,20.09,20.32,633200.0,18.1555,18.3903,18.1375,18.3451,633200.0
2011-08-11 10:05:00,20.33,20.34,20.25,20.3,316000.0,18.3541,18.3632,18.2819,18.3271,316000.0
2011-08-11 10:10:00,20.3,20.41,20.21,20.39,425200.0,18.3271,18.4264,18.2458,18.4083,425200.0
2011-08-11 10:15:00,20.37,20.52,20.37,20.48,828400.0,18.3903,18.5257,18.3903,18.4896,828400.0
2011-08-11 10:20:00,20.47,20.68,20.44,20.63,750000.0,18.4805,18.6701,18.4535,18.625,750000.0
2011-08-11 10:25:00,20.62,20.72,20.6,20.67,497600.0,18.616,18.7062,18.5979,18.6611,497600.0
2011-08-11 10:30:00,20.68,20.78,20.67,20.76,1036000.0,18.6701,18.7604,18.6611,18.7423,1036000.0
2011-08-11 10:35:00,20.75,20.75,20.59,20.72,625600.0,18.7333,18.7333,18.5889,18.7062,625600.0
2011-08-11 10:40:00,20.73,20.83,20.69,20.79,916000.0,18.7153,18.8055,18.6792,18.7694,916000.0
2011-08-11 10:45:00,20.79,20.81,20.72,20.81,472000.0,18.7694,18.7875,18.7062,18.7875,472000.0
2011-08-11 10:50:00,20.81,20.86,20.75,20.83,474400.0,18.7875,18.8326,18.7333,18.8055,474400.0
2011-08-11 10:55:00,20.83,20.85,20.77,20.79,248000.0,18.8055,18.8236,18.7514,18.7694,248000.0
2011-08-11 11:00:00,20.77,20.79,20.7,20.76,252800.0,18.7514,18.7694,18.6882,18.7423,252800.0
2011-08-11 11:05:00,20.76,20.81,20.75,20.77,455200.0,18.7423,18.7875,18.7333,18.7514,455200.0
2011-08-11 11:10:00,20.76,20.8,20.71,20.76,395200.0,18.7423,18.7785,18.6972,18.7423,395200.0
2011-08-11 11:15:00,20.76,20.77,20.64,20.71,488000.0,18.7423,18.7514,18.634,18.6972,488000.0
2011-08-11 11:20:00,20.72,20.74,20.61,20.65,384800.0,18.7062,18.7243,18.6069,18.643,384800.0
2011-08-11 11:25:00,20.67,20.71,20.58,20.68,400000.0,18.6611,18.6972,18.5798,18.6701,400000.0
2011-08-11 11:30:00,20.68,20.73,20.67,20.7,470000.0,18.6701,18.7153,18.6611,18.6882,470000.0
2011-08-11 11:35:00,20.69,20.71,20.65,20.71,193600.0,18.6792,18.6972,18.643,18.6972,193600.0
2011-08-11 11:40:00,20.71,20.74,20.68,20.73,122000.0,18.6972,18.7243,18.6701,18.7153,122000.0
2011-08-11 11:45:00,20.72,20.75,20.69,20.74,117600.0,18.7062,18.7333,18.6792,18.7243,117600.0
2011-08-11 11:50:00,20.75,20.75,20.71,20.73,53600.0,18.7333,18.7333,18.6972,18.7153,53600.0
2011-08-11 11:55:00,20.73,20.74,20.69,20.69,86800.0,18.7153,18.7243,18.6792,18.6792,86800.0
2011-08-11 12:00:00,20.68,20.69,20.61,20.66,120800.0,18.6701,18.6792,18.6069,18.6521,120800.0
2011-08-11 12:05:00,20.65,20.74,20.64,20.7,145200.0,18.643,18.7243,18.634,18.6882,145200.0
2011-08-11 12:10:00,20.71,20.72,20.64,20.7,164800.0,18.6972,18.7062,18.634,18.6882,164800.0
2011-08-11 12:15:00,20.69,20.71,20.62,20.63,171200.0,18.6792,18.6972,18.616,18.625,171200.0
2011-08-11 12:20:00,20.62,20.65,20.58,20.61,237600.0,18.616,18.643,18.5798,18.6069,237600.0
2011-08-11 12:25:00,20.6,20.61,20.55,20.55,150400.0,18.5979,18.6069,18.5528,18.5528,150400.0
2011-08-11 12:30:00,20.55,20.63,20.54,20.59,201200.0,18.5528,18.625,18.5437,18.5889,201200.0
2011-08-11 12:35:00,20.59,20.61,20.57,20.61,94400.0,18.5889,18.6069,18.5708,18.6069,94400.0
2011-08-11 12:40:00,20.6,20.64,20.59,20.6,263600.0,18.5979,18.634,18.5889,18.5979,263600.0
2011-08-11 12:45:00,20.6,20.72,20.59,20.66,227200.0,18.5979,18.7062,18.5889,18.6521,227200.0
2011-08-11 12:50:00,20.67,20.73,20.67,20.72,158800.0,18.6611,18.7153,18.6611,18.7062,158800.0
2011-08-11 12:55:00,20.7,20.93,20.7,20.87,419600.0,18.6882,18.8958,18.6882,18.8417,419600.0
2011-08-11 13:00:00,20.86,20.88,20.8,20.82,361600.0,18.8326,18.8507,18.7785,18.7965,361600.0
2011-08-11 13:05:00,20.84,20.9,20.83,20.86,148400.0,18.8146,18.8687,18.8055,18.8326,148400.0
2011-08-11 13:10:00,20.87,20.94,20.85,20.86,206400.0,18.8417,18.9049,18.8236,18.8326,206400.0
2011-08-11 13:15:00,20.87,20.9,20.8,20.82,147600.0,18.8417,18.8687,18.7785,18.7965,147600.0
2011-08-11 13:20:00,20.79,20.81,20.77,20.78,156400.0,18.7694,18.7875,18.7514,18.7604,156400.0
2011-08-11 13:25:00,20.79,20.8,20.74,20.78,219600.0,18.7694,18.7785,18.7243,18.7604,219600.0
2011-08-11 13:30:00,20.78,20.84,20.76,20.84,152800.0,18.7604,18.8146,18.7423,18.8146,152800.0
2011-08-11 13:35:00,20.84,20.87,20.76,20.77,237600.0,18.8146,18.8417,18.7423,18.7514,237600.0
2011-08-11 13:40:00,20.77,20.81,20.72,20.73,542400.0,18.7514,18.7875,18.7062,18.7153,542400.0
2011-08-11 13:45:00,20.73,20.77,20.72,20.77,160400.0,18.7153,18.7514,18.7062,18.7514,160400.0
2011-08-11 13:50:00,20.77,20.77,20.71,20.75,294400.0,18.7514,18.7514,18.6972,18.7333,294400.0
2011-08-11 13:55:00,20.75,20.84,20.74,20.83,195200.0,18.7333,18.8146,18.7243,18.8055,195200.0
2011-08-11 14:00:00,20.84,20.9,20.8,20.89,229200.0,18.8146,18.8687,18.7785,18.8597,229200.0
2011-08-11 14:05:00,20.88,20.97,20.87,20.93,288400.0,18.8507,18.9319,18.8417,18.8958,288400.0
2011-08-11 14:10:00,20.94,21.0,20.94,21.0,291200.0,18.9049,18.959,18.9049,18.959,291200.0
2011-08-11 14:15:00,21.0,21.06,20.98,21.06,420400.0,18.959,19.0132,18.941,19.0132,420400.0
2011-08-11 14:20:00,21.06,21.13,21.05,21.12,532000.0,19.0132,19.0764,19.0042,19.0674,532000.0
2011-08-11 14:25:00,21.12,21.16,21.1,21.12,486800.0,19.0674,19.1035,19.0493,19.0674,486800.0
2011-08-11 14:30:00,21.12,21.13,20.98,20.99,353200.0,19.0674,19.0764,18.941,18.95,353200.0
2011-08-11 14:35:00,20.99,21.03,20.97,21.0,388800.0,18.95,18.9861,18.9319,18.959,388800.0
2011-08-11 14:40:00,21.0,21.05,20.98,21.05,333600.0,18.959,19.0042,18.941,19.0042,333600.0
2011-08-11 14:45:00,21.05,21.06,21.01,21.03,288000.0,19.0042,19.0132,18.9681,18.9861,288000.0
2011-08-11 14:50:00,21.03,21.16,20.98,21.15,396400.0,18.9861,19.1035,18.941,19.0944,396400.0
2011-08-11 14:55:00,21.15,21.25,21.14,21.21,633600.0,19.0944,19.1847,19.0854,19.1486,633600.0
2011-08-11 15:00:00,21.2,21.25,21.14,21.25,340400.0,19.1396,19.1847,19.0854,19.1847,340400.0
2011-08-11 15:05:00,21.25,21.26,21.19,21.19,631600.0,19.1847,19.1938,19.1306,19.1306,631600.0
2011-08-11 15:10:00,21.19,21.23,21.18,21.21,495600.0,19.1306,19.1667,19.1215,19.1486,495600.0
2011-08-11 15:15:00,21.22,21.3,21.19,21.27,508800.0,19.1576,19.2299,19.1306,19.2028,508800.0
2011-08-11 15:20:00,21.26,21.35,21.24,21.35,540800.0,19.1938,19.275,19.1757,19.275,540800.0
2011-08-11 15:25:00,21.35,21.41,21.34,21.41,939600.0,19.275,19.3292,19.266,19.3292,939600.0
2011-08-11 15:30:00,21.41,21.42,21.32,21.39,804000.0,19.3292,19.3382,19.2479,19.3111,804000.0
2011-08-11 15:35:00,21.39,21.39,21.26,21.29,917200.0,19.3111,19.3111,19.1938,19.2208,917200.0
2011-08-11 15:40:00,21.28,21.3,21.22,21.23,718800.0,19.2118,19.2299,19.1576,19.1667,718800.0
2011-08-11 15:45:00,21.24,21.28,21.13,21.14,958400.0,19.1757,19.2118,19.0764,19.0854,958400.0
2011-08-11 15:50:00,21.15,21.18,21.05,21.12,969200.0,19.0944,19.1215,19.0042,19.0674,969200.0
2011-08-11 15:55:00,21.13,21.22,21.08,21.09,2250000.0,19.0764,19.1576,19.0312,19.0403,2250000.0
2011-08-12 09:30:00,21.28,21.38,21.2,21.31,408000.0,19.2118,19.3021,19.1396,19.2389,408000.0
2011-08-12 09:35:00,21.33,21.39,21.24,21.31,246800.0,19.257,19.3111,19.1757,19.2389,246800.0
2011-08-12 09:40:00,21.27,21.45,21.26,21.29,332800.0,19.2028,19.3653,19.1938,19.2208,332800.0
2011-08-12 09:45:00,21.28,21.34,21.24,21.28,258000.0,19.2118,19.266,19.1757,19.2118,258000.0
2011-08-12 09:50:00,21.26,21.3,21.07,21.09,244400.0,19.1938,19.2299,19.0222,19.0403,244400.0
2011-08-12 09:55:00,21.06,21.13,20.93,21.06,433600.0,19.0132,19.0764,18.8958,19.0132,433600.0
2011-08-12 10:00:00,21.07,21.18,21.0,21.13,419600.0,19.0222,19.1215,18.959,19.0764,419600.0
2011-08-12 10:05:00,21.11,21.17,21.05,21.05,220400.0,19.0583,19.1125,19.0042,19.0042,220400.0
2011-08-12 10:10:00,21.06,21.09,20.95,21.0,382000.0,19.0132,19.0403,18.9139,18.959,382000.0
2011-08-12 10:15:00,21.0,21.03,20.93,20.95,246400.0,18.959,18.9861,18.8958,18.9139,246400.0
2011-08-12 10:20:00,20.94,21.01,20.91,21.0,189200.0,18.9049,18.9681,18.8778,18.959,189200.0
2011-08-12 10:25:00,20.99,21.0,20.88,20.9,338400.0,18.95,18.959,18.8507,18.8687,338400.0
2011-08-12 10:30:00,20.9,20.99,20.9,20.96,226400.0,18.8687,18.95,18.8687,18.9229,226400.0
2011-08-12 10:35:00,20.98,21.06,20.98,21.03,208800.0,18.941,19.0132,18.941,18.9861,208800.0
2011-08-12 10:40:00,21.04,21.05,20.93,20.93,121200.0,18.9951,19.0042,18.8958,18.8958,121200.0
2011-08-12 10:45:00,20.93,20.98,20.91,20.94,157600.0,18.8958,18.941,18.8778,18.9049,157600.0
2011-08-12 10:50:00,20.94,20.96,20.86,20.93,164000.0,18.9049,18.9229,18.8326,18.8958,164000.0
2011-08-12 10:55:00,20.94,21.0,20.89,20.98,90000.0,18.9049,18.959,18.8597,18.941,90000.0
2011-08-12 11:00:00,20.99,21.0,20.91,20.91,81600.0,18.95,18.959,18.8778,18.8778,81600.0
2011-08-12 11:05:00,20.91,21.04,20.91,21.02,84000.0,18.8778,18.9951,18.8778,18.9771,84000.0
2011-08-12 11:10:00,21.02,21.04,20.97,21.01,63600.0,18.9771,18.9951,18.9319,18.9681,63600.0
2011-08-12 11:15:00,21.0,21.09,21.0,21.02,194400.0,18.959,19.0403,18.959,18.9771,194400.0
2011-08-12 11:20:00,21.02,21.02,20.9,20.9,314000.0,18.9771,18.9771,18.8687,18.8687,314000.0
2011-08-12 11:25:00,20.91,20.94,20.88,20.92,238800.0,18.8778,18.9049,18.8507,18.8868,238800.0
2011-08-12 11:30:00,20.92,21.0,20.89,21.0,158800.0,18.8868,18.959,18.8597,18.959,158800.0
2011-08-12 11:35:00,21.0,21.1,21.0,21.05,192000.0,18.959,19.0493,18.959,19.0042,192000.0
2011-08-12 11:40:00,21.05,21.11,21.05,21.08,261200.0,19.0042,19.0583,19.0042,19.0312,261200.0
2011-08-12 11:45:00,21.09,21.09,20.98,21.01,350000.0,19.0403,19.0403,18.941,18.9681,350000.0
2011-08-12 11:50:00,21.02,21.07,21.0,21.05,372800.0,18.9771,19.0222,18.959,19.0042,372800.0
2011-08-12 11:55:00,21.05,21.06,20.99,21.04,331200.0,19.0042,19.0132,18.95,18.9951,331200.0
2011-08-12 12:00:00,21.04,21.06,21.03,21.05,124000.0,18.9951,19.0132,18.9861,19.0042,124000.0
2011-08-12 12:05:00,21.05,21.06,21.04,21.06,116400.0,19.0042,19.0132,18.9951,19.0132,116400.0
2011-08-12 12:10:00,21.06,21.06,21.01,21.01,136800.0,19.0132,19.0132,18.9681,18.9681,136800.0
2011-08-12 12:15:00,21.01,21.06,21.01,21.01,228000.0,18.9681,19.0132,18.9681,18.9681,228000.0
2011-08-12 12:20:00,21.02,21.03,20.98,20.98,200800.0,18.9771,18.9861,18.941,18.941,200800.0
2011-08-12 12:25:00,20.98,20.99,20.93,20.98,324000.0,18.941,18.95,18.8958,18.941,324000.0
2011-08-12 12:30:00,20.98,21.04,20.98,21.04,273600.0,18.941,18.9951,18.941,18.9951,273600.0
2011-08-12 12:35:00,21.04,21.06,21.03,21.06,158000.0,18.9951,19.0132,18.9861,19.0132,158000.0
2011-08-12 12:40:00,21.06,21.07,21.01,21.04,114800.0,19.0132,19.0222,18.9681,18.9951,114800.0
2011-08-12 12:45:00,21.03,21.06,20.99,20.99,66000.0,18.9861,19.0132,18.95,18.95,66000.0
2011-08-12 12:50:00,21.0,21.09,20.99,21.07,257200.0,18.959,19.0403,18.95,19.0222,257200.0
2011-08-12 12:55:00,21.07,21.1,21.05,21.1,95200.0,19.0222,19.0493,19.0042,19.0493,95200.0
2011-08-12 13:00:00,21.1,21.11,21.07,21.08,87600.0,19.0493,19.0583,19.0222,19.0312,87600.0
2011-08-12 13:05:00,21.08,21.11,21.07,21.08,177200.0,19.0312,19.0583,19.0222,19.0312,177200.0
2011-08-12 13:10:00,21.08,21.09,21.04,21.05,50000.0,19.0312,19.0403,18.9951,19.0042,50000.0
2011-08-12 13:15:00,21.05,21.11,21.05,21.09,74800.0,19.0042,19.0583,19.0042,19.0403,74800.0
2011-08-12 13:20:00,21.09,21.13,21.07,21.09,136400.0,19.0403,19.0764,19.0222,19.0403,136400.0
2011-08-12 13:25:00,21.09,21.12,21.08,21.12,57200.0,19.0403,19.0674,19.0312,19.0674,57200.0
2011-08-12 13:30:00,21.11,21.16,21.11,21.16,215200.0,19.0583,19.1035,19.0583,19.1035,215200.0
2011-08-12 13:35:00,21.16,21.25,21.16,21.21,224000.0,19.1035,19.1847,19.1035,19.1486,224000.0
2011-08-12 13:40:00,21.21,21.24,21.18,21.18,130400.0,19.1486,19.1757,19.1215,19.1215,130400.0
2011-08-12 13:45:00,21.19,21.22,21.17,21.18,83200.0,19.1306,19.1576,19.1125,19.1215,83200.0
2011-08-12 13:50:00,21.18,21.18,21.14,21.17,67600.0,19.1215,19.1215,19.0854,19.1125,67600.0
2011-08-12 13:55:00,21.16,21.17,21.1,21.14,71600.0,19.1035,19.1125,19.0493,19.0854,71600.0
2011-08-12 14:00:00,21.14,21.17,21.13,21.15,66000.0,19.0854,19.1125,19.0764,19.0944,66000.0
2011-08-12 14:05:00,21.14,21.16,21.14,21.16,64400.0,19.0854,19.1035,19.0854,19.1035,64400.0
2011-08-12 14:10:00,21.16,21.16,21.05,21.1,89600.0,19.1035,19.1035,19.0042,19.0493,89600.0
2011-08-12 14:15:00,21.11,21.12,21.01,21.05,176800.0,19.0583,19.0674,18.9681,19.0042,176800.0
2011-08-12 14:20:00,21.05,21.05,20.95,20.99,165200.0,19.0042,19.0042,18.9139,18.95,165200.0
2011-08-12 14:25:00,20.99,21.07,20.99,21.06,120000.0,18.95,19.0222,18.95,19.0132,120000.0
2011-08-12 14:30:00,21.05,21.06,20.97,20.98,170800.0,19.0042,19.0132,18.9319,18.941,170800.0
2011-08-12 14:35:00,20.99,20.99,20.93,20.94,132800.0,18.95,18.95,18.8958,18.9049,132800.0
2011-08-12 14:40:00,20.94,20.99,20.94,20.99,124000.0,18.9049,18.95,18.9049,18.95,124000.0
2011-08-12 14:45:00,20.99,21.05,20.99,21.03,105200.0,18.95,19.0042,18.95,18.9861,105200.0
2011-08-12 14:50:00,21.03,21.03,20.96,21.01,112000.0,18.9861,18.9861,18.9229,18.9681,112000.0
2011-08-12 14:55:00,21.02,21.06,21.0,21.0,133200.0,18.9771,19.0132,18.959,18.959,133200.0
2011-08-12 15:00:00,21.01,21.07,21.0,21.03,119200.0,18.9681,19.0222,18.959,18.9861,119200.0
2011-08-12 15:05:00,21.03,21.07,21.0,21.02,108800.0,18.9861,19.0222,18.959,18.9771,108800.0
2011-08-12 15:10:00,21.01,21.03,20.98,21.01,187600.0,18.9681,18.9861,18.941,18.9681,187600.0
2011-08-12 15:15:00,21.0,21.02,20.98,21.0,134000.0,18.959,18.9771,18.941,18.959,134000.0
2011-08-12 15:20:00,21.0,21.06,21.0,21.04,182000.0,18.959,19.0132,18.959,18.9951,182000.0
2011-08-12 15:25:00,21.04,21.05,20.96,20.97,223200.0,18.9951,19.0042,18.9229,18.9319,223200.0
2011-08-12 15:30:00,20.98,20.99,20.89,20.93,319200.0,18.941,18.95,18.8597,18.8958,319200.0
2011-08-12 15:35:00,20.93,20.98,20.91,20.93,273200.0,18.8958,18.941,18.8778,18.8958,273200.0
2011-08-12 15:40:00,20.93,20.97,20.92,20.93,313200.0,18.8958,18.9319,18.8868,18.8958,313200.0
2011-08-12 15:45:00,20.93,20.94,20.89,20.93,375600.0,18.8958,18.9049,18.8597,18.8958,375600.0
2011-08-12 15:50:00,20.94,20.96,20.92,20.94,337200.0,18.9049,18.9229,18.8868,18.9049,337200.0
2011-08-12 15:55:00,20.94,20.98,20.93,20.96,570400.0,18.9049,18.941,18.8958,18.9229,570400.0
2011-08-15 09:30:00,21.28,21.38,21.18,21.24,696400.0,19.2118,19.3021,19.1215,19.1757,696400.0
2011-08-15 09:35:00,21.21,21.3,21.2,21.28,348000.0,19.1486,19.2299,19.1396,19.2118,348000.0
2011-08-15 09:40:00,21.28,21.33,21.28,21.3,458000.0,19.2118,19.257,19.2118,19.2299,458000.0
2011-08-15 09:45:00,21.32,21.41,21.31,21.41,336400.0,19.2479,19.3292,19.2389,19.3292,336400.0
2011-08-15 09:50:00,21.41,21.49,21.36,21.4,434800.0,19.3292,19.4014,19.284,19.3201,434800.0
2011-08-15 09:55:00,21.38,21.44,21.36,21.39,491200.0,19.3021,19.3563,19.284,19.3111,491200.0
2011-08-15 10:00:00,21.39,21.43,21.34,21.35,226400.0,19.3111,19.3472,19.266,19.275,226400.0
2011-08-15 10:05:00,21.36,21.41,21.35,21.39,148000.0,19.284,19.3292,19.275,19.3111,148000.0
2011-08-15 10:10:00,21.38,21.4,21.36,21.39,99600.0,19.3021,19.3201,19.284,19.3111,99600.0
2011-08-15 10:15:00,21.39,21.47,21.38,21.45,208400.0,19.3111,19.3833,19.3021,19.3653,208400.0
2011-08-15 10:20:00,21.46,21.54,21.45,21.53,301600.0,19.3743,19.4465,19.3653,19.4375,301600.0
2011-08-15 10:25:00,21.52,21.56,21.49,21.55,446800.0,19.4285,19.4646,19.4014,19.4556,446800.0
2011-08-15 10:30:00,21.54,21.55,21.47,21.48,218400.0,19.4465,19.4556,19.3833,19.3924,218400.0
2011-08-15 10:35:00,21.47,21.54,21.47,21.51,138800.0,19.3833,19.4465,19.3833,19.4195,138800.0
2011-08-15 10:40:00,21.51,21.51,21.43,21.46,158000.0,19.4195,19.4195,19.3472,19.3743,158000.0
2011-08-15 10:45:00,21.46,21.46,21.41,21.42,115200.0,19.3743,19.3743,19.3292,19.3382,115200.0
2011-08-15 10:50:00,21.42,21.43,21.39,21.4,199200.0,19.3382,19.3472,19.3111,19.3201,199200.0
2011-08-15 10:55:00,21.39,21.41,21.36,21.38,190400.0,19.3111,19.3292,19.284,19.3021,190400.0
2011-08-15 11:00:00,21.38,21.39,21.34,21.34,173200.0,19.3021,19.3111,19.266,19.266,173200.0
2011-08-15 11:05:00,21.35,21.36,21.32,21.32,217600.0,19.275,19.284,19.2479,19.2479,217600.0
2011-08-15 11:10:00,21.32,21.34,21.3,21.32,196000.0,19.2479,19.266,19.2299,19.2479,196000.0
2011-08-15 11:15:00,21.33,21.33,21.23,21.23,224400.0,19.257,19.257,19.1667,19.1667,224400.0
2011-08-15 11:20:00,21.23,21.23,21.16,21.17,196800.0,19.1667,19.1667,19.1035,19.1125,196800.0
2011-08-15 11:25:00,21.17,21.19,21.13,21.18,245600.0,19.1125,19.1306,19.0764,19.1215,245600.0
2011-08-15 11:30:00,21.18,21.19,21.13,21.16,150400.0,19.1215,19.1306,19.0764,19.1035,150400.0
2011-08-15 11:35:00,21.17,21.18,21.14,21.16,98400.0,19.1125,19.1215,19.0854,19.1035,98400.0
2011-08-15 11:40:00,21.16,21.22,21.16,21.21,173600.0,19.1035,19.1576,19.1035,19.1486,173600.0
2011-08-15 11:45:00,21.21,21.25,21.2,21.24,162400.0,19.1486,19.1847,19.1396,19.1757,162400.0
2011-08-15 11:50:00,21.24,21.28,21.24,21.26,101200.0,19.1757,19.2118,19.1757,19.1938,101200.0
2011-08-15 11:55:00,21.27,21.27,21.24,21.25,69200.0,19.2028,19.2028,19.1757,19.1847,69200.0
2011-08-15 12:00:00,21.25,21.28,21.24,21.28,218000.0,19.1847,19.2118,19.1757,19.2118,218000.0
2011-08-15 12:05:00,21.27,21.28,21.21,21.22,156000.0,19.2028,19.2118,19.1486,19.1576,156000.0
2011-08-15 12:10:00,21.22,21.26,21.21,21.25,141600.0,19.1576,19.1938,19.1486,19.1847,141600.0
2011-08-15 12:15:00,21.24,21.26,21.23,21.25,111200.0,19.1757,19.1938,19.1667,19.1847,111200.0
2011-08-15 12:20:00,21.26,21.27,21.24,21.26,118400.0,19.1938,19.2028,19.1757,19.1938,118400.0
2011-08-15 12:25:00,21.26,21.31,21.26,21.27,109600.0,19.1938,19.2389,19.1938,19.2028,109600.0
2011-08-15 12:30:00,21.27,21.28,21.25,21.26,114800.0,19.2028,19.2118,19.1847,19.1938,114800.0
2011-08-15 12:35:00,21.26,21.27,21.25,21.27,96000.0,19.1938,19.2028,19.1847,19.2028,96000.0
2011-08-15 12:40:00,21.26,21.27,21.25,21.27,95600.0,19.1938,19.2028,19.1847,19.2028,95600.0
2011-08-15 12:45:00,21.27,21.28,21.25,21.25,115600.0,19.2028,19.2118,19.1847,19.1847,115600.0
2011-08-15 12:50:00,21.26,21.31,21.26,21.3,94000.0,19.1938,19.2389,19.1938,19.2299,94000.0
2011-08-15 12:55:00,21.29,21.31,21.28,21.28,70800.0,19.2208,19.2389,19.2118,19.2118,70800.0
2011-08-15 13:00:00,21.28,21.3,21.26,21.27,104400.0,19.2118,19.2299,19.1938,19.2028,104400.0
2011-08-15 13:05:00,21.27,21.29,21.25,21.29,72000.0,19.2028,19.2208,19.1847,19.2208,72000.0
2011-08-15 13:10:00,21.3,21.3,21.24,21.27,126400.0,19.2299,19.2299,19.1757,19.2028,126400.0
2011-08-15 13:15:00,21.27,21.3,21.27,21.3,108400.0,19.2028,19.2299,19.2028,19.2299,108400.0
2011-08-15 13:20:00,21.31,21.35,21.3,21.35,146000.0,19.2389,19.275,19.2299,19.275,146000.0
2011-08-15 13:25:00,21.35,21.36,21.35,21.36,72400.0,19.275,19.284,19.275,19.284,72400.0
2011-08-15 13:30:00,21.36,21.37,21.32,21.35,134000.0,19.284,19.2931,19.2479,19.275,134000.0
2011-08-15 13:35:00,21.35,21.35,21.27,21.3,103600.0,19.275,19.275,19.2028,19.2299,103600.0
2011-08-15 13:40:00,21.3,21.31,21.29,21.31,74800.0,19.2299,19.2389,19.2208,19.2389,74800.0
2011-08-15 13:45:00,21.31,21.33,21.3,21.3,90000.0,19.2389,19.257,19.2299,19.2299,90000.0
2011-08-15 13:50:00,21.3,21.3,21.25,21.25,246400.0,19.2299,19.2299,19.1847,19.1847,246400.0
2011-08-15 13:55:00,21.25,21.28,21.25,21.26,152400.0,19.1847,19.2118,19.1847,19.1938,152400.0
2011-08-15 14:00:00,21.26,21.29,21.25,21.29,130800.0,19.1938,19.2208,19.1847,19.2208,130800.0
2011-08-15 14:05:00,21.29,21.29,21.23,21.25,319200.0,19.2208,19.2208,19.1667,19.1847,319200.0
2011-08-15 14:10:00,21.25,21.28,21.24,21.27,127200.0,19.1847,19.2118,19.1757,19.2028,127200.0
2011-08-15 14:15:00,21.27,21.29,21.25,21.28,111600.0,19.2028,19.2208,19.1847,19.2118,111600.0
2011-08-15 14:20:00,21.27,21.31,21.27,21.29,171200.0,19.2028,19.2389,19.2028,19.2208,171200.0
2011-08-15 14:25:00,21.29,21.34,21.26,21.32,309200.0,19.2208,19.266,19.1938,19.2479,309200.0
2011-08-15 14:30:00,21.32,21.36,21.29,21.3,158000.0,19.2479,19.284,19.2208,19.2299,158000.0
2011-08-15 14:35:00,21.29,21.31,21.27,21.29,112000.0,19.2208,19.2389,19.2028,19.2208,112000.0
2011-08-15 14:40:00,21.29,21.33,21.28,21.32,118000.0,19.2208,19.257,19.2118,19.2479,118000.0
2011-08-15 14:45:00,21.32,21.39,21.32,21.38,140000.0,19.2479,19.3111,19.2479,19.3021,140000.0
2011-08-15 14:50:00,21.39,21.39,21.36,21.37,184400.0,19.3111,19.3111,19.284,19.2931,184400.0
2011-08-15 14:55:00,21.37,21.39,21.35,21.37,165200.0,19.2931,19.3111,19.275,19.2931,165200.0
2011-08-15 15:00:00,21.37,21.41,21.37,21.41,203200.0,19.2931,19.3292,19.2931,19.3292,203200.0
2011-08-15 15:05:00,21.41,21.44,21.4,21.44,147200.0,19.3292,19.3563,19.3201,19.3563,147200.0
2011-08-15 15:10:00,21.44,21.47,21.42,21.46,177600.0,19.3563,19.3833,19.3382,19.3743,177600.0
2011-08-15 15:15:00,21.46,21.47,21.44,21.45,102800.0,19.3743,19.3833,19.3563,19.3653,102800.0
2011-08-15 15:20:00,21.45,21.48,21.43,21.43,278000.0,19.3653,19.3924,19.3472,19.3472,278000.0
2011-08-15 15:25:00,21.43,21.44,21.38,21.39,218400.0,19.3472,19.3563,19.3021,19.3111,218400.0
2011-08-15 15:30:00,21.39,21.41,21.37,21.4,361600.0,19.3111,19.3292,19.2931,19.3201,361600.0
2011-08-15 15:35:00,21.4,21.4,21.38,21.39,341200.0,19.3201,19.3201,19.3021,19.3111,341200.0
2011-08-15 15:40:00,21.4,21.41,21.38,21.41,366000.0,19.3201,19.3292,19.3021,19.3292,366000.0
2011-08-15 15:45:00,21.41,21.43,21.38,21.39,480800.0,19.3292,19.3472,19.3021,19.3111,480800.0
2011-08-15 15:50:00,21.4,21.41,21.36,21.4,532000.0,19.3201,19.3292,19.284,19.3201,532000.0
2011-08-15 15:55:00,21.41,21.47,21.4,21.46,1056400.0,19.3292,19.3833,19.3201,19.3743,1056400.0
2011-08-16 09:30:00,21.25,21.27,21.15,21.27,399200.0,19.1847,19.2028,19.0944,19.2028,399200.0
2011-08-16 09:35:00,21.27,21.49,21.26,21.48,386400.0,19.2028,19.4014,19.1938,19.3924,386400.0
2011-08-16 09:40:00,21.48,21.55,21.43,21.55,586400.0,19.3924,19.4556,19.3472,19.4556,586400.0
2011-08-16 09:45:00,21.55,21.56,21.4,21.51,400000.0,19.4556,19.4646,19.3201,19.4195,400000.0
2011-08-16 09:50:00,21.51,21.56,21.43,21.45,400000.0,19.4195,19.4646,19.3472,19.3653,400000.0
2011-08-16 09:55:00,21.44,21.46,21.38,21.45,365200.0,19.3563,19.3743,19.3021,19.3653,365200.0
2011-08-16 10:00:00,21.45,21.46,21.38,21.38,367600.0,19.3653,19.3743,19.3021,19.3021,367600.0
2011-08-16 10:05:00,21.38,21.44,21.34,21.43,322000.0,19.3021,19.3563,19.266,19.3472,322000.0
2011-08-16 10:10:00,21.43,21.45,21.39,21.4,220800.0,19.3472,19.3653,19.3111,19.3201,220800.0
2011-08-16 10:15:00,21.4,21.45,21.4,21.42,214800.0,19.3201,19.3653,19.3201,19.3382,214800.0
2011-08-16 10:20:00,21.42,21.43,21.39,21.42,171600.0,19.3382,19.3472,19.3111,19.3382,171600.0
2011-08-16 10:25:00,21.42,21.46,21.4,21.44,146800.0,19.3382,19.3743,19.3201,19.3563,146800.0
2011-08-16 10:30:00,21.45,21.46,21.42,21.46,173600.0,19.3653,19.3743,19.3382,19.3743,173600.0
2011-08-16 10:35:00,21.45,21.47,21.42,21.46,151600.0,19.3653,19.3833,19.3382,19.3743,151600.0
2011-08-16 10:40:00,21.46,21.47,21.4,21.4,205200.0,19.3743,19.3833,19.3201,19.3201,205200.0
2011-08-16 10:45:00,21.4,21.44,21.39,21.44,148000.0,19.3201,19.3563,19.3111,19.3563,148000.0
2011-08-16 10:50:00,21.44,21.47,21.43,21.46,157600.0,19.3563,19.3833,19.3472,19.3743,157600.0
2011-08-16 10:55:00,21.46,21.48,21.41,21.43,164800.0,19.3743,19.3924,19.3292,19.3472,164800.0
2011-08-16 11:00:00,21.43,21.43,21.39,21.41,116800.0,19.3472,19.3472,19.3111,19.3292,116800.0
2011-08-16 11:05:00,21.41,21.43,21.39,21.4,106400.0,19.3292,19.3472,19.3111,19.3201,106400.0
2011-08-16 11:10:00,21.4,21.4,21.36,21.39,128400.0,19.3201,19.3201,19.284,19.3111,128400.0
2011-08-16 11:15:00,21.39,21.39,21.34,21.35,120000.0,19.3111,19.3111,19.266,19.275,120000.0
2011-08-16 11:20:00,21.35,21.37,21.34,21.35,120000.0,19.275,19.2931,19.266,19.275,120000.0
2011-08-16 11:25:00,21.36,21.39,21.34,21.39,117200.0,19.284,19.3111,19.266,19.3111,117200.0
2011-08-16 11:30:00,21.39,21.4,21.35,21.38,258800.0,19.3111,19.3201,19.275,19.3021,258800.0
2011-08-16 11:35:00,21.38,21.41,21.38,21.4,131600.0,19.3021,19.3292,19.3021,19.3201,131600.0
2011-08-16 11:40:00,21.4,21.47,21.39,21.47,161200.0,19.3201,19.3833,19.3111,19.3833,161200.0
2011-08-16 11:45:00,21.47,21.48,21.43,21.47,160800.0,19.3833,19.3924,19.3472,19.3833,160800.0
2011-08-16 11:50:00,21.47,21.47,21.43,21.46,113600.0,19.3833,19.3833,19.3472,19.3743,113600.0
2011-08-16 11:55:00,21.46,21.46,21.41,21.43,256400.0,19.3743,19.3743,19.3292,19.3472,256400.0
2011-08-16 12:00:00,21.43,21.44,21.4,21.4,134000.0,19.3472,19.3563,19.3201,19.3201,134000.0
2011-08-16 12:05:00,21.4,21.48,21.4,21.48,194000.0,19.3201,19.3924,19.3201,19.3924,194000.0
2011-08-16 12:10:00,21.48,21.51,21.36,21.43,424800.0,19.3924,19.4195,19.284,19.3472,424800.0
2011-08-16 12:15:00,21.43,21.45,21.36,21.39,421600.0,19.3472,19.3653,19.284,19.3111,421600.0
2011-08-16 12:20:00,21.39,21.42,21.35,21.36,308000.0,19.3111,19.3382,19.275,19.284,308000.0
2011-08-16 12:25:00,21.36,21.36,21.25,21.27,343600.0,19.284,19.284,19.1847,19.2028,343600.0
2011-08-16 12:30:00,21.27,21.29,21.22,21.26,268800.0,19.2028,19.2208,19.1576,19.1938,268800.0
2011-08-16 12:35:00,21.27,21.35,21.26,21.35,298800.0,19.2028,19.275,19.1938,19.275,298800.0
2011-08-16 12:40:00,21.35,21.38,21.33,21.36,168800.0,19.275,19.3021,19.257,19.284,168800.0
2011-08-16 12:45:00,21.37,21.4,21.35,21.38,257600.0,19.2931,19.3201,19.275,19.3021,257600.0
2011-08-16 12:50:00,21.38,21.43,21.37,21.4,298000.0,19.3021,19.3472,19.2931,19.3201,298000.0
2011-08-16 12:55:00,21.4,21.42,21.38,21.42,312000.0,19.3201,19.3382,19.3021,19.3382,312000.0
2011-08-16 13:00:00,21.42,21.42,21.29,21.29,267600.0,19.3382,19.3382,19.2208,19.2208,267600.0
2011-08-16 13:05:00,21.29,21.29,21.19,21.24,372400.0,19.2208,19.2208,19.1306,19.1757,372400.0
2011-08-16 13:10:00,21.24,21.25,21.21,21.24,222000.0,19.1757,19.1847,19.1486,19.1757,222000.0
2011-08-16 13:15:00,21.25,21.28,21.22,21.24,160400.0,19.1847,19.2118,19.1576,19.1757,160400.0
2011-08-16 13:20:00,21.24,21.27,21.23,21.27,133600.0,19.1757,19.2028,19.1667,19.2028,133600.0
2011-08-16 13:25:00,21.27,21.28,21.24,21.27,204400.0,19.2028,19.2118,19.1757,19.2028,204400.0
2011-08-16 13:30:00,21.27,21.31,21.26,21.31,160400.0,19.2028,19.2389,19.1938,19.2389,160400.0
2011-08-16 13:35:00,21.31,21.33,21.29,21.3,72800.0,19.2389,19.257,19.2208,19.2299,72800.0
2011-08-16 13:40:00,21.3,21.31,21.26,21.27,116800.0,19.2299,19.2389,19.1938,19.2028,116800.0
2011-08-16 13:45:00,21.28,21.31,21.28,21.3,74400.0,19.2118,19.2389,19.2118,19.2299,74400.0
2011-08-16 13:50:00,21.3,21.39,21.3,21.38,198400.0,19.2299,19.3111,19.2299,19.3021,198400.0
2011-08-16 13:55:00,21.38,21.4,21.37,21.37,170400.0,19.3021,19.3201,19.2931,19.2931,170400.0
2011-08-16 14:00:00,21.37,21.41,21.37,21.38,157200.0,19.2931,19.3292,19.2931,19.3021,157200.0
2011-08-16 14:05:00,21.38,21.4,21.37,21.38,119600.0,19.3021,19.3201,19.2931,19.3021,119600.0
2011-08-16 14:10:00,21.38,21.45,21.38,21.43,181600.0,19.3021,19.3653,19.3021,19.3472,181600.0
2011-08-16 14:15:00,21.43,21.45,21.41,21.42,136800.0,19.3472,19.3653,19.3292,19.3382,136800.0
2011-08-16 14:20:00,21.42,21.44,21.41,21.41,104400.0,19.3382,19.3563,19.3292,19.3292,104400.0
2011-08-16 14:25:00,21.42,21.42,21.39,21.41,126000.0,19.3382,19.3382,19.3111,19.3292,126000.0
2011-08-16 14:30:00,21.42,21.42,21.37,21.4,147600.0,19.3382,19.3382,19.2931,19.3201,147600.0
2011-08-16 14:35:00,21.4,21.42,21.36,21.39,182000.0,19.3201,19.3382,19.284,19.3111,182000.0
2011-08-16 14:40:00,21.38,21.41,21.38,21.41,115200.0,19.3021,19.3292,19.3021,19.3292,115200.0
2011-08-16 14:45:00,21.4,21.42,21.37,21.41,199600.0,19.3201,19.3382,19.2931,19.3292,199600.0
2011-08-16 14:50:00,21.42,21.43,21.35,21.38,257200.0,19.3382,19.3472,19.275,19.3021,257200.0
2011-08-16 14:55:00,21.38,21.43,21.36,21.39,356800.0,19.3021,19.3472,19.284,19.3111,356800.0
2011-08-16 15:00:00,21.39,21.42,21.38,21.4,275200.0,19.3111,19.3382,19.3021,19.3201,275200.0
2011-08-16 15:05:00,21.4,21.49,21.4,21.49,272400.0,19.3201,19.4014,19.3201,19.4014,272400.0
2011-08-16 15:10:00,21.49,21.5,21.46,21.46,263200.0,19.4014,19.4104,19.3743,19.3743,263200.0
2011-08-16 15:15:00,21.47,21.5,21.45,21.5,210800.0,19.3833,19.4104,19.3653,19.4104,210800.0
2011-08-16 15:20:00,21.5,21.5,21.47,21.5,214400.0,19.4104,19.4104,19.3833,19.4104,214400.0
2011-08-16 15:25:00,21.5,21.56,21.49,21.56,433600.0,19.4104,19.4646,19.4014,19.4646,433600.0
2011-08-16 15:30:00,21.56,21.56,21.52,21.53,302000.0,19.4646,19.4646,19.4285,19.4375,302000.0
2011-08-16 15:35:00,21.53,21.56,21.52,21.55,273200.0,19.4375,19.4646,19.4285,19.4556,273200.0
2011-08-16 15:40:00,21.55,21.59,21.53,21.58,466400.0,19.4556,19.4917,19.4375,19.4827,466400.0
2011-08-16 15:45:00,21.58,21.59,21.51,21.55,496400.0,19.4827,19.4917,19.4195,19.4556,496400.0
2011-08-16 15:50:00,21.54,21.55,21.48,21.5,326800.0,19.4465,19.4556,19.3924,19.4104,326800.0
2011-08-16 15:55:00,21.5,21.5,21.45,21.45,598800.0,19.4104,19.4104,19.3653,19.3653,598800.0
2011-08-17 09:30:00,21.49,21.53,21.39,21.39,257600.0,19.4361,19.4722,19.3456,19.3456,257600.0
2011-08-17 09:35:00,21.41,21.43,21.38,21.4,247200.0,19.3637,19.3818,19.3366,19.3547,247200.0
2011-08-17 09:40:00,21.4,21.4,21.35,21.35,228400.0,19.3547,19.3547,19.3094,19.3094,228400.0
2011-08-17 09:45:00,21.35,21.47,21.33,21.45,174000.0,19.3094,19.418,19.2913,19.3999,174000.0
2011-08-17 09:50:00,21.46,21.46,21.39,21.44,149200.0,19.4089,19.4089,19.3456,19.3908,149200.0
2011-08-17 09:55:00,21.44,21.47,21.39,21.46,220000.0,19.3908,19.418,19.3456,19.4089,220000.0
2011-08-17 10:00:00,21.47,21.49,21.45,21.45,182400.0,19.418,19.4361,19.3999,19.3999,182400.0
2011-08-17 10:05:00,21.45,21.54,21.45,21.53,196000.0,19.3999,19.4813,19.3999,19.4722,196000.0
2011-08-17 10:10:00,21.53,21.55,21.43,21.43,162000.0,19.4722,19.4903,19.3818,19.3818,162000.0
2011-08-17 10:15:00,21.44,21.48,21.42,21.47,116400.0,19.3908,19.427,19.3727,19.418,116400.0
2011-08-17 10:20:00,21.46,21.47,21.38,21.42,114000.0,19.4089,19.418,19.3366,19.3727,114000.0
2011-08-17 10:25:00,21.41,21.48,21.4,21.48,68800.0,19.3637,19.427,19.3547,19.427,68800.0
2011-08-17 10:30:00,21.47,21.47,21.39,21.42,74800.0,19.418,19.418,19.3456,19.3727,74800.0
2011-08-17 10:35:00,21.42,21.44,21.39,21.41,72000.0,19.3727,19.3908,19.3456,19.3637,72000.0
2011-08-17 10:40:00,21.41,21.43,21.4,21.41,46400.0,19.3637,19.3818,19.3547,19.3637,46400.0
2011-08-17 10:45:00,21.4,21.41,21.36,21.39,126400.0,19.3547,19.3637,19.3185,19.3456,126400.0
2011-08-17 10:50:00,21.39,21.39,21.33,21.35,122000.0,19.3456,19.3456,19.2913,19.3094,122000.0
2011-08-17 10:55:00,21.35,21.36,21.29,21.3,137200.0,19.3094,19.3185,19.2552,19.2642,137200.0
2011-08-17 11:00:00,21.29,21.35,21.29,21.34,148800.0,19.2552,19.3094,19.2552,19.3004,148800.0
2011-08-17 11:05:00,21.33,21.35,21.33,21.34,72000.0,19.2913,19.3094,19.2913,19.3004,72000.0
2011-08-17 11:10:00,21.34,21.38,21.33,21.35,102400.0,19.3004,19.3366,19.2913,19.3094,102400.0
2011-08-17 11:15:00,21.35,21.37,21.3,21.33,164400.0,19.3094,19.3275,19.2642,19.2913,164400.0
2011-08-17 11:20:00,21.33,21.37,21.32,21.36,98000.0,19.2913,19.3275,19.2823,19.3185,98000.0
2011-08-17 11:25:00,21.35,21.37,21.34,21.36,113200.0,19.3094,19.3275,19.3004,19.3185,113200.0
2011-08-17 11:30:00,21.37,21.38,21.32,21.34,130000.0,19.3275,19.3366,19.2823,19.3004,130000.0
2011-08-17 11:35:00,21.34,21.36,21.32,21.35,120000.0,19.3004,19.3185,19.2823,19.3094,120000.0
2011-08-17 11:40:00,21.35,21.36,21.32,21.35,187600.0,19.3094,19.3185,19.2823,19.3094,187600.0
2011-08-17 11:45:00,21.35,21.38,21.33,21.35,301600.0,19.3094,19.3366,19.2913,19.3094,301600.0
2011-08-17 11:50:00,21.35,21.36,21.21,21.21,994000.0,19.3094,19.3185,19.1828,19.1828,994000.0
2011-08-17 11:55:00,21.21,21.23,21.08,21.08,969200.0,19.1828,19.2009,19.0652,19.0652,969200.0
2011-08-17 12:00:00,21.08,21.08,20.99,20.99,844800.0,19.0652,19.0652,18.9838,18.9838,844800.0
2011-08-17 12:05:00,20.99,20.99,20.89,20.97,606000.0,18.9838,18.9838,18.8934,18.9658,606000.0
2011-08-17 12:10:00,20.97,20.99,20.9,20.91,275600.0,18.9658,18.9838,18.9024,18.9115,275600.0
2011-08-17 12:15:00,20.91,20.98,20.91,20.95,346800.0,18.9115,18.9748,18.9115,18.9477,346800.0
2011-08-17 12:20:00,20.95,21.02,20.95,21.02,292800.0,18.9477,19.011,18.9477,19.011,292800.0
2011-08-17 12:25:00,21.02,21.04,21.0,21.02,187600.0,19.011,19.0291,18.9929,19.011,187600.0
2011-08-17 12:30:00,21.02,21.03,21.01,21.03,144400.0,19.011,19.02,19.0019,19.02,144400.0
2011-08-17 12:35:00,21.03,21.06,21.02,21.05,105600.0,19.02,19.0471,19.011,19.0381,105600.0
2011-08-17 12:40:00,21.05,21.07,21.04,21.04,155600.0,19.0381,19.0562,19.0291,19.0291,155600.0
2011-08-17 12:45:00,21.04,21.07,21.02,21.06,137600.0,19.0291,19.0562,19.011,19.0471,137600.0
2011-08-17 12:50:00,21.06,21.08,21.02,21.03,181200.0,19.0471,19.0652,19.011,19.02,181200.0
2011-08-17 12:55:00,21.03,21.03,20.96,20.98,129600.0,19.02,19.02,18.9567,18.9748,129600.0
2011-08-17 13:00:00,20.97,20.99,20.94,20.96,139600.0,18.9658,18.9838,18.9386,18.9567,139600.0
2011-08-17 13:05:00,20.96,20.99,20.95,20.97,142400.0,18.9567,18.9838,18.9477,18.9658,142400.0
2011-08-17 13:10:00,20.97,21.01,20.97,20.98,88400.0,18.9658,19.0019,18.9658,18.9748,88400.0
2011-08-17 13:15:00,20.98,21.03,20.98,21.03,57200.0,18.9748,19.02,18.9748,19.02,57200.0
2011-08-17 13:20:00,21.03,21.04,20.95,20.97,153600.0,19.02,19.0291,18.9477,18.9658,153600.0
2011-08-17 13:25:00,20.97,20.97,20.94,20.96,116400.0,18.9658,18.9658,18.9386,18.9567,116400.0
2011-08-17 13:30:00,20.96,20.98,20.94,20.95,92800.0,18.9567,18.9748,18.9386,18.9477,92800.0
2011-08-17 13:35:00,20.95,20.96,20.93,20.96,95200.0,18.9477,18.9567,18.9296,18.9567,95200.0
2011-08-17 13:40:00,20.95,20.95,20.84,20.85,534400.0,18.9477,18.9477,18.8482,18.8572,534400.0
2011-08-17 13:45:00,20.85,20.86,20.83,20.86,149600.0,18.8572,18.8663,18.8391,18.8663,149600.0
2011-08-17 13:50:00,20.86,20.88,20.85,20.88,168000.0,18.8663,18.8844,18.8572,18.8844,168000.0
2011-08-17 13:55:00,20.88,20.89,20.85,20.86,206000.0,18.8844,18.8934,18.8572,18.8663,206000.0
2011-08-17 14:00:00,20.86,20.9,20.86,20.89,176800.0,18.8663,18.9024,18.8663,18.8934,176800.0
2011-08-17 14:05:00,20.89,20.9,20.86,20.86,236000.0,18.8934,18.9024,18.8663,18.8663,236000.0
2011-08-17 14:10:00,20.86,20.89,20.86,20.89,207600.0,18.8663,18.8934,18.8663,18.8934,207600.0
2011-08-17 14:15:00,20.89,20.92,20.88,20.92,151200.0,18.8934,18.9205,18.8844,18.9205,151200.0
2011-08-17 14:20:00,20.92,20.94,20.88,20.89,288000.0,18.9205,18.9386,18.8844,18.8934,288000.0
2011-08-17 14:25:00,20.89,20.89,20.86,20.86,204400.0,18.8934,18.8934,18.8663,18.8663,204400.0
2011-08-17 14:30:00,20.86,20.89,20.86,20.87,169600.0,18.8663,18.8934,18.8663,18.8753,169600.0
2011-08-17 14:35:00,20.87,20.89,20.85,20.88,170800.0,18.8753,18.8934,18.8572,18.8844,170800.0
2011-08-17 14:40:00,20.88,20.89,20.86,20.88,255200.0,18.8844,18.8934,18.8663,18.8844,255200.0
2011-08-17 14:45:00,20.88,20.89,20.86,20.87,193200.0,18.8844,18.8934,18.8663,18.8753,193200.0
2011-08-17 14:50:00,20.87,20.88,20.86,20.88,246000.0,18.8753,18.8844,18.8663,18.8844,246000.0
2011-08-17 14:55:00,20.88,20.91,20.88,20.89,213200.0,18.8844,18.9115,18.8844,18.8934,213200.0
2011-08-17 15:00:00,20.9,20.9,20.86,20.89,309200.0,18.9024,18.9024,18.8663,18.8934,309200.0
2011-08-17 15:05:00,20.89,20.93,20.88,20.92,278000.0,18.8934,18.9296,18.8844,18.9205,278000.0
2011-08-17 15:10:00,20.92,20.96,20.92,20.95,372400.0,18.9205,18.9567,18.9205,18.9477,372400.0
2011-08-17 15:15:00,20.95,20.99,20.94,20.99,252400.0,18.9477,18.9838,18.9386,18.9838,252400.0
2011-08-17 15:20:00,20.99,20.99,20.95,20.98,341200.0,18.9838,18.9838,18.9477,18.9748,341200.0
2011-08-17 15:25:00,20.98,20.98,20.92,20.93,233600.0,18.9748,18.9748,18.9205,18.9296,233600.0
2011-08-17 15:30:00,20.93,20.94,20.91,20.91,303200.0,18.9296,18.9386,18.9115,18.9115,303200.0
2011-08-17 15:35:00,20.91,20.94,20.9,20.93,246400.0,18.9115,18.9386,18.9024,18.9296,246400.0
2011-08-17 15:40:00,20.93,20.96,20.92,20.95,323200.0,18.9296,18.9567,18.9205,18.9477,323200.0
2011-08-17 15:45:00,20.95,21.0,20.93,21.0,458000.0,18.9477,18.9929,18.9296,18.9929,458000.0
2011-08-17 15:50:00,21.0,21.0,20.96,20.99,527600.0,18.9929,18.9929,18.9567,18.9838,527600.0
2011-08-17 15:55:00,20.99,21.03,20.98,21.0,746800.0,18.9838,19.02,18.9748,18.9929,746800.0
2011-08-18 09:30:00,20.39,20.48,20.31,20.46,766800.0,18.4412,18.5226,18.3688,18.5045,766800.0
2011-08-18 09:35:00,20.47,20.49,20.34,20.49,368400.0,18.5135,18.5316,18.396,18.5316,368400.0
2011-08-18 09:40:00,20.49,20.55,20.45,20.5,257200.0,18.5316,18.5859,18.4955,18.5407,257200.0
2011-08-18 09:45:00,20.5,20.56,20.45,20.48,268800.0,18.5407,18.5949,18.4955,18.5226,268800.0
2011-08-18 09:50:00,20.49,20.69,20.49,20.61,359200.0,18.5316,18.7125,18.5316,18.6402,359200.0
2011-08-18 09:55:00,20.61,20.61,20.53,20.56,215600.0,18.6402,18.6402,18.5678,18.5949,215600.0
2011-08-18 10:00:00,20.55,20.56,20.26,20.36,641200.0,18.5859,18.5949,18.3236,18.4141,641200.0
2011-08-18 10:05:00,20.35,20.36,20.2,20.26,572000.0,18.405,18.4141,18.2693,18.3236,572000.0
2011-08-18 10:10:00,20.26,20.3,20.19,20.29,294400.0,18.3236,18.3598,18.2603,18.3507,294400.0
2011-08-18 10:15:00,20.28,20.32,20.25,20.27,252000.0,18.3417,18.3779,18.3146,18.3327,252000.0
2011-08-18 10:20:00,20.26,20.36,20.23,20.35,422400.0,18.3236,18.4141,18.2965,18.405,422400.0
2011-08-18 10:25:00,20.34,20.41,20.27,20.31,281600.0,18.396,18.4593,18.3327,18.3688,281600.0
2011-08-18 10:30:00,20.31,20.31,20.22,20.25,206400.0,18.3688,18.3688,18.2874,18.3146,206400.0
2011-08-18 10:35:00,20.25,20.27,20.19,20.22,135600.0,18.3146,18.3327,18.2603,18.2874,135600.0
2011-08-18 10:40:00,20.22,20.22,20.15,20.21,165600.0,18.2874,18.2874,18.2241,18.2784,165600.0
2011-08-18 10:45:00,20.21,20.25,20.17,20.23,160400.0,18.2784,18.3146,18.2422,18.2965,160400.0
2011-08-18 10:50:00,20.23,20.27,20.22,20.25,229200.0,18.2965,18.3327,18.2874,18.3146,229200.0
2011-08-18 10:55:00,20.25,20.28,20.2,20.25,218800.0,18.3146,18.3417,18.2693,18.3146,218800.0
2011-08-18 11:00:00,20.25,20.27,20.18,20.19,248000.0,18.3146,18.3327,18.2513,18.2603,248000.0
2011-08-18 11:05:00,20.19,20.23,20.15,20.17,166400.0,18.2603,18.2965,18.2241,18.2422,166400.0
2011-08-18 11:10:00,20.17,20.18,20.15,20.16,127600.0,18.2422,18.2513,18.2241,18.2332,127600.0
2011-08-18 11:15:00,20.16,20.2,20.14,20.17,253600.0,18.2332,18.2693,18.2151,18.2422,253600.0
2011-08-18 11:20:00,20.17,20.18,20.14,20.15,496800.0,18.2422,18.2513,18.2151,18.2241,496800.0
2011-08-18 11:25:00,20.15,20.25,20.14,20.25,418400.0,18.2241,18.3146,18.2151,18.3146,418400.0
2011-08-18 11:30:00,20.25,20.32,20.24,20.26,612000.0,18.3146,18.3779,18.3055,18.3236,612000.0
2011-08-18 11:35:00,20.27,20.28,20.24,20.25,314800.0,18.3327,18.3417,18.3055,18.3146,314800.0
2011-08-18 11:40:00,20.25,20.34,20.23,20.3,612800.0,18.3146,18.396,18.2965,18.3598,612800.0
2011-08-18 11:45:00,20.3,20.35,20.3,20.33,98800.0,18.3598,18.405,18.3598,18.3869,98800.0
2011-08-18 11:50:00,20.33,20.33,20.25,20.27,117600.0,18.3869,18.3869,18.3146,18.3327,117600.0
2011-08-18 11:55:00,20.27,20.29,20.24,20.26,89600.0,18.3327,18.3507,18.3055,18.3236,89600.0
2011-08-18 12:00:00,20.27,20.28,20.21,20.22,158000.0,18.3327,18.3417,18.2784,18.2874,158000.0
2011-08-18 12:05:00,20.23,20.26,20.2,20.25,172000.0,18.2965,18.3236,18.2693,18.3146,172000.0
2011-08-18 12:10:00,20.24,20.28,20.22,20.25,298400.0,18.3055,18.3417,18.2874,18.3146,298400.0
2011-08-18 12:15:00,20.25,20.3,20.24,20.27,151200.0,18.3146,18.3598,18.3055,18.3327,151200.0
2011-08-18 12:20:00,20.27,20.28,20.23,20.23,178400.0,18.3327,18.3417,18.2965,18.2965,178400.0
2011-08-18 12:25:00,20.24,20.29,20.22,20.26,271600.0,18.3055,18.3507,18.2874,18.3236,271600.0
2011-08-18 12:30:00,20.27,20.31,20.26,20.29,668000.0,18.3327,18.3688,18.3236,18.3507,668000.0
2011-08-18 12:35:00,20.29,20.31,20.27,20.31,556800.0,18.3507,18.3688,18.3327,18.3688,556800.0
2011-08-18 12:40:00,20.31,20.38,20.3,20.36,582400.0,18.3688,18.4321,18.3598,18.4141,582400.0
2011-08-18 12:45:00,20.36,20.37,20.33,20.35,124000.0,18.4141,18.4231,18.3869,18.405,124000.0
2011-08-18 12:50:00,20.34,20.34,20.31,20.31,114800.0,18.396,18.396,18.3688,18.3688,114800.0
2011-08-18 12:55:00,20.31,20.32,20.29,20.31,136400.0,18.3688,18.3779,18.3507,18.3688,136400.0
2011-08-18 13:00:00,20.3,20.32,20.29,20.29,93200.0,18.3598,18.3779,18.3507,18.3507,93200.0
2011-08-18 13:05:00,20.29,20.29,20.23,20.24,130800.0,18.3507,18.3507,18.2965,18.3055,130800.0
2011-08-18 13:10:00,20.25,20.28,20.24,20.27,134400.0,18.3146,18.3417,18.3055,18.3327,134400.0
2011-08-18 13:15:00,20.27,20.29,20.23,20.28,212000.0,18.3327,18.3507,18.2965,18.3417,212000.0
2011-08-18 13:20:00,20.28,20.29,20.25,20.26,222800.0,18.3417,18.3507,18.3146,18.3236,222800.0
2011-08-18 13:25:00,20.27,20.28,20.25,20.25,109200.0,18.3327,18.3417,18.3146,18.3146,109200.0
2011-08-18 13:30:00,20.25,20.25,20.19,20.19,131600.0,18.3146,18.3146,18.2603,18.2603,131600.0
2011-08-18 13:35:00,20.19,20.2,20.13,20.15,227600.0,18.2603,18.2693,18.206,18.2241,227600.0
2011-08-18 13:40:00,20.15,20.23,20.14,20.21,370400.0,18.2241,18.2965,18.2151,18.2784,370400.0
2011-08-18 13:45:00,20.21,20.24,20.19,20.22,384000.0,18.2784,18.3055,18.2603,18.2874,384000.0
2011-08-18 13:50:00,20.22,20.25,20.22,20.22,282800.0,18.2874,18.3146,18.2874,18.2874,282800.0
2011-08-18 13:55:00,20.22,20.24,20.16,20.18,207600.0,18.2874,18.3055,18.2332,18.2513,207600.0
2011-08-18 14:00:00,20.19,20.27,20.17,20.22,594800.0,18.2603,18.3327,18.2422,18.2874,594800.0
2011-08-18 14:05:00,20.22,20.23,20.2,20.22,200800.0,18.2874,18.2965,18.2693,18.2874,200800.0
2011-08-18 14:10:00,20.22,20.23,20.16,20.17,159200.0,18.2874,18.2965,18.2332,18.2422,159200.0
2011-08-18 14:15:00,20.17,20.21,20.17,20.18,420800.0,18.2422,18.2784,18.2422,18.2513,420800.0
2011-08-18 14:20:00,20.19,20.24,20.18,20.24,397200.0,18.2603,18.3055,18.2513,18.3055,397200.0
2011-08-18 14:25:00,20.24,20.26,20.21,20.22,143200.0,18.3055,18.3236,18.2784,18.2874,143200.0
2011-08-18 14:30:00,20.22,20.22,20.16,20.17,195200.0,18.2874,18.2874,18.2332,18.2422,195200.0
2011-08-18 14:35:00,20.17,20.24,20.16,20.21,194800.0,18.2422,18.3055,18.2332,18.2784,194800.0
2011-08-18 14:40:00,20.21,20.21,20.17,20.18,156000.0,18.2784,18.2784,18.2422,18.2513,156000.0
2011-08-18 14:45:00,20.17,20.18,20.16,20.17,144000.0,18.2422,18.2513,18.2332,18.2422,144000.0
2011-08-18 14:50:00,20.17,20.18,20.13,20.13,150400.0,18.2422,18.2513,18.206,18.206,150400.0
2011-08-18 14:55:00,20.13,20.15,20.08,20.08,228000.0,18.206,18.2241,18.1608,18.1608,228000.0
2011-08-18 15:00:00,20.08,20.1,20.03,20.04,341200.0,18.1608,18.1789,18.1156,18.1246,341200.0
2011-08-18 15:05:00,20.04,20.11,20.04,20.11,337200.0,18.1246,18.1879,18.1246,18.1879,337200.0
2011-08-18 15:10:00,20.11,20.15,20.09,20.11,298400.0,18.1879,18.2241,18.1699,18.1879,298400.0
2011-08-18 15:15:00,20.11,20.13,20.08,20.11,186800.0,18.1879,18.206,18.1608,18.1879,186800.0
2011-08-18 15:20:00,20.11,20.11,20.06,20.06,282000.0,18.1879,18.1879,18.1427,18.1427,282000.0
2011-08-18 15:25:00,20.06,20.11,20.06,20.1,687600.0,18.1427,18.1879,18.1427,18.1789,687600.0
2011-08-18 15:30:00,20.1,20.12,20.05,20.1,486400.0,18.1789,18.197,18.1337,18.1789,486400.0
2011-08-18 15:35:00,20.09,20.1,20.03,20.06,545600.0,18.1699,18.1789,18.1156,18.1427,545600.0
2011-08-18 15:40:00,20.06,20.07,20.0,20.01,682400.0,18.1427,18.1518,18.0885,18.0975,682400.0
2011-08-18 15:45:00,20.01,20.08,19.99,20.06,1074800.0,18.0975,18.1608,18.0794,18.1427,1074800.0
2011-08-18 15:50:00,20.06,20.18,20.06,20.17,1202400.0,18.1427,18.2513,18.1427,18.2422,1202400.0
2011-08-18 15:55:00,20.17,20.2,20.07,20.07,2317600.0,18.2422,18.2693,18.1518,18.1518,2317600.0
2011-08-19 09:30:00,19.83,20.05,19.83,20.02,2072800.0,17.9347,18.1337,17.9347,18.1065,2072800.0
2011-08-19 09:35:00,20.03,20.07,19.89,20.0,767600.0,18.1156,18.1518,17.989,18.0885,767600.0
2011-08-19 09:40:00,20.02,20.09,19.98,20.06,253600.0,18.1065,18.1699,18.0704,18.1427,253600.0
2011-08-19 09:45:00,20.06,20.13,20.04,20.07,354800.0,18.1427,18.206,18.1246,18.1518,354800.0
2011-08-19 09:50:00,20.06,20.19,20.01,20.18,196400.0,18.1427,18.2603,18.0975,18.2513,196400.0
2011-08-19 09:55:00,20.18,20.34,20.18,20.32,422400.0,18.2513,18.396,18.2513,18.3779,422400.0
2011-08-19 10:00:00,20.31,20.35,20.27,20.34,465600.0,18.3688,18.405,18.3327,18.396,465600.0
2011-08-19 10:05:00,20.34,20.39,20.28,20.33,480000.0,18.396,18.4412,18.3417,18.3869,480000.0
2011-08-19 10:10:00,20.33,20.41,20.23,20.26,328800.0,18.3869,18.4593,18.2965,18.3236,328800.0
2011-08-19 10:15:00,20.25,20.35,20.23,20.29,388800.0,18.3146,18.405,18.2965,18.3507,388800.0
2011-08-19 10:20:00,20.29,20.29,20.2,20.2,438000.0,18.3507,18.3507,18.2693,18.2693,438000.0
2011-08-19 10:25:00,20.21,20.42,20.21,20.4,337600.0,18.2784,18.4683,18.2784,18.4502,337600.0
2011-08-19 10:30:00,20.39,20.42,20.32,20.39,396800.0,18.4412,18.4683,18.3779,18.4412,396800.0
2011-08-19 10:35:00,20.4,20.4,20.23,20.25,295200.0,18.4502,18.4502,18.2965,18.3146,295200.0
2011-08-19 10:40:00,20.25,20.3,20.21,20.26,156000.0,18.3146,18.3598,18.2784,18.3236,156000.0
2011-08-19 10:45:00,20.26,20.3,20.17,20.29,174400.0,18.3236,18.3598,18.2422,18.3507,174400.0
2011-08-19 10:50:00,20.29,20.32,20.23,20.32,157600.0,18.3507,18.3779,18.2965,18.3779,157600.0
2011-08-19 10:55:00,20.32,20.34,20.26,20.26,76400.0,18.3779,18.396,18.3236,18.3236,76400.0
2011-08-19 11:00:00,20.27,20.3,20.23,20.23,128400.0,18.3327,18.3598,18.2965,18.2965,128400.0
2011-08-19 11:05:00,20.22,20.25,20.14,20.14,174800.0,18.2874,18.3146,18.2151,18.2151,174800.0
2011-08-19 11:10:00,20.14,20.19,20.11,20.13,310800.0,18.2151,18.2603,18.1879,18.206,310800.0
2011-08-19 11:15:00,20.13,20.2,20.11,20.16,214400.0,18.206,18.2693,18.1879,18.2332,214400.0
2011-08-19 11:20:00,20.16,20.25,20.16,20.21,225600.0,18.2332,18.3146,18.2332,18.2784,225600.0
2011-08-19 11:25:00,20.21,20.24,20.11,20.17,339200.0,18.2784,18.3055,18.1879,18.2422,339200.0
2011-08-19 11:30:00,20.18,20.25,20.16,20.2,515200.0,18.2513,18.3146,18.2332,18.2693,515200.0
2011-08-19 11:35:00,20.2,20.21,20.15,20.17,368400.0,18.2693,18.2784,18.2241,18.2422,368400.0
2011-08-19 11:40:00,20.17,20.2,20.11,20.16,273200.0,18.2422,18.2693,18.1879,18.2332,273200.0
2011-08-19 11:45:00,20.16,20.23,20.13,20.23,1121600.0,18.2332,18.2965,18.206,18.2965,1121600.0
2011-08-19 11:50:00,20.23,20.28,20.22,20.28,221200.0,18.2965,18.3417,18.2874,18.3417,221200.0
2011-08-19 11:55:00,20.28,20.28,20.15,20.23,511200.0,18.3417,18.3417,18.2241,18.2965,511200.0
2011-08-19 12:00:00,20.23,20.25,20.18,20.18,169600.0,18.2965,18.3146,18.2513,18.2513,169600.0
2011-08-19 12:05:00,20.18,20.18,20.13,20.14,434800.0,18.2513,18.2513,18.206,18.2151,434800.0
2011-08-19 12:10:00,20.14,20.15,20.05,20.11,475200.0,18.2151,18.2241,18.1337,18.1879,475200.0
2011-08-19 12:15:00,20.12,20.13,20.06,20.08,131200.0,18.197,18.206,18.1427,18.1608,131200.0
2011-08-19 12:20:00,20.08,20.09,20.0,20.02,138800.0,18.1608,18.1699,18.0885,18.1065,138800.0
2011-08-19 12:25:00,20.02,20.09,20.02,20.09,100800.0,18.1065,18.1699,18.1065,18.1699,100800.0
2011-08-19 12:30:00,20.1,20.11,20.07,20.09,101200.0,18.1789,18.1879,18.1518,18.1699,101200.0
2011-08-19 12:35:00,20.1,20.13,20.03,20.03,248400.0,18.1789,18.206,18.1156,18.1156,248400.0
2011-08-19 12:40:00,20.04,20.05,20.03,20.04,132000.0,18.1246,18.1337,18.1156,18.1246,132000.0
2011-08-19 12:45:00,20.03,20.09,20.03,20.09,95200.0,18.1156,18.1699,18.1156,18.1699,95200.0
2011-08-19 12:50:00,20.09,20.11,20.06,20.11,99600.0,18.1699,18.1879,18.1427,18.1879,99600.0
2011-08-19 12:55:00,20.11,20.11,20.05,20.06,93200.0,18.1879,18.1879,18.1337,18.1427,93200.0
2011-08-19 13:00:00,20.06,20.06,20.03,20.05,248400.0,18.1427,18.1427,18.1156,18.1337,248400.0
2011-08-19 13:05:00,20.05,20.1,20.03,20.1,212000.0,18.1337,18.1789,18.1156,18.1789,212000.0
2011-08-19 13:10:00,20.1,20.13,20.09,20.1,128400.0,18.1789,18.206,18.1699,18.1789,128400.0
2011-08-19 13:15:00,20.1,20.13,20.07,20.08,142400.0,18.1789,18.206,18.1518,18.1608,142400.0
2011-08-19 13:20:00,20.09,20.11,20.05,20.05,167600.0,18.1699,18.1879,18.1337,18.1337,167600.0
2011-08-19 13:25:00,20.04,20.1,20.04,20.07,133600.0,18.1246,18.1789,18.1246,18.1518,133600.0
2011-08-19 13:30:00,20.07,20.08,19.98,19.99,560400.0,18.1518,18.1608,18.0704,18.0794,560400.0
2011-08-19 13:35:00,19.99,20.0,19.99,20.0,628400.0,18.0794,18.0885,18.0794,18.0885,628400.0
2011-08-19 13:40:00,20.0,20.01,19.98,19.98,366800.0,18.0885,18.0975,18.0704,18.0704,366800.0
2011-08-19 13:45:00,19.98,20.04,19.98,20.03,250800.0,18.0704,18.1246,18.0704,18.1156,250800.0
2011-08-19 13:50:00,20.03,20.03,19.99,19.99,216800.0,18.1156,18.1156,18.0794,18.0794,216800.0
2011-08-19 13:55:00,19.99,20.03,19.99,20.0,120400.0,18.0794,18.1156,18.0794,18.0885,120400.0
2011-08-19 14:00:00,20.0,20.04,19.98,19.99,225600.0,18.0885,18.1246,18.0704,18.0794,225600.0
2011-08-19 14:05:00,19.99,20.01,19.98,20.0,676400.0,18.0794,18.0975,18.0704,18.0885,676400.0
2011-08-19 14:10:00,20.0,20.01,19.99,20.0,697600.0,18.0885,18.0975,18.0794,18.0885,697600.0
2011-08-19 14:15:00,20.0,20.01,19.99,19.99,475600.0,18.0885,18.0975,18.0794,18.0794,475600.0
2011-08-19 14:20:00,19.99,20.0,19.97,20.0,886000.0,18.0794,18.0885,18.0613,18.0885,886000.0
2011-08-19 14:25:00,20.0,20.02,19.98,20.01,442400.0,18.0885,18.1065,18.0704,18.0975,442400.0
2011-08-19 14:30:00,20.01,20.02,19.99,20.0,362000.0,18.0975,18.1065,18.0794,18.0885,362000.0
2011-08-19 14:35:00,20.0,20.04,19.99,20.02,360800.0,18.0885,18.1246,18.0794,18.1065,360800.0
2011-08-19 14:40:00,20.03,20.04,19.99,20.02,432400.0,18.1156,18.1246,18.0794,18.1065,432400.0
2011-08-19 14:45:00,20.03,20.03,19.97,20.0,438400.0,18.1156,18.1156,18.0613,18.0885,438400.0
2011-08-19 14:50:00,19.99,20.02,19.98,20.0,529200.0,18.0794,18.1065,18.0704,18.0885,529200.0
2011-08-19 14:55:00,20.0,20.04,20.0,20.01,205600.0,18.0885,18.1246,18.0885,18.0975,205600.0
2011-08-19 15:00:00,20.01,20.04,19.98,20.03,338400.0,18.0975,18.1246,18.0704,18.1156,338400.0
2011-08-19 15:05:00,20.03,20.03,19.99,20.01,368000.0,18.1156,18.1156,18.0794,18.0975,368000.0
2011-08-19 15:10:00,20.02,20.04,19.99,20.01,274000.0,18.1065,18.1246,18.0794,18.0975,274000.0
2011-08-19 15:15:00,20.0,20.02,19.98,20.0,416400.0,18.0885,18.1065,18.0704,18.0885,416400.0
2011-08-19 15:20:00,20.01,20.03,20.0,20.0,390800.0,18.0975,18.1156,18.0885,18.0885,390800.0
2011-08-19 15:25:00,20.0,20.03,20.0,20.02,420000.0,18.0885,18.1156,18.0885,18.1065,420000.0
2011-08-19 15:30:00,20.01,20.02,19.99,20.0,447200.0,18.0975,18.1065,18.0794,18.0885,447200.0
2011-08-19 15:35:00,20.0,20.03,19.99,20.01,553200.0,18.0885,18.1156,18.0794,18.0975,553200.0
2011-08-19 15:40:00,20.01,20.03,19.99,20.03,511600.0,18.0975,18.1156,18.0794,18.1156,511600.0
2011-08-19 15:45:00,20.02,20.07,20.0,20.05,464400.0,18.1065,18.1518,18.0885,18.1337,464400.0
2011-08-19 15:50:00,20.05,20.07,20.0,20.0,431200.0,18.1337,18.1518,18.0885,18.0885,431200.0
2011-08-19 15:55:00,20.0,20.0,19.88,19.9,1739200.0,18.0885,18.0885,17.9799,17.998,1739200.0
2011-08-22 09:30:00,20.31,20.38,20.13,20.13,324800.0,18.3688,18.4321,18.206,18.206,324800.0
2011-08-22 09:35:00,20.14,20.19,20.05,20.09,294000.0,18.2151,18.2603,18.1337,18.1699,294000.0
2011-08-22 09:40:00,20.08,20.12,20.03,20.07,334800.0,18.1608,18.197,18.1156,18.1518,334800.0
2011-08-22 09:45:00,20.07,20.11,20.06,20.1,128400.0,18.1518,18.1879,18.1427,18.1789,128400.0
2011-08-22 09:50:00,20.1,20.11,20.02,20.05,150000.0,18.1789,18.1879,18.1065,18.1337,150000.0
2011-08-22 09:55:00,20.05,20.1,20.01,20.05,310400.0,18.1337,18.1789,18.0975,18.1337,310400.0
2011-08-22 10:00:00,20.06,20.09,20.04,20.07,127600.0,18.1427,18.1699,18.1246,18.1518,127600.0
2011-08-22 10:05:00,20.07,20.07,20.02,20.03,134400.0,18.1518,18.1518,18.1065,18.1156,134400.0
2011-08-22 10:10:00,20.03,20.05,20.01,20.04,277200.0,18.1156,18.1337,18.0975,18.1246,277200.0
2011-08-22 10:15:00,20.03,20.04,19.95,20.0,330000.0,18.1156,18.1246,18.0432,18.0885,330000.0
2011-08-22 10:20:00,20.0,20.04,19.98,20.0,328000.0,18.0885,18.1246,18.0704,18.0885,328000.0
2011-08-22 10:25:00,20.0,20.03,19.99,20.02,235200.0,18.0885,18.1156,18.0794,18.1065,235200.0
2011-08-22 10:30:00,20.02,20.04,20.0,20.01,169600.0,18.1065,18.1246,18.0885,18.0975,169600.0
2011-08-22 10:35:00,20.0,20.02,19.99,20.01,173600.0,18.0885,18.1065,18.0794,18.0975,173600.0
2011-08-22 10:40:00,20.01,20.03,19.99,20.0,172800.0,18.0975,18.1156,18.0794,18.0885,172800.0
2011-08-22 10:45:00,20.0,20.05,20.0,20.04,148400.0,18.0885,18.1337,18.0885,18.1246,148400.0
2011-08-22 10:50:00,20.04,20.09,20.0,20.01,214000.0,18.1246,18.1699,18.0885,18.0975,214000.0
2011-08-22 10:55:00,20.01,20.03,19.99,20.0,143200.0,18.0975,18.1156,18.0794,18.0885,143200.0
2011-08-22 11:00:00,20.0,20.02,20.0,20.01,303600.0,18.0885,18.1065,18.0885,18.0975,303600.0
2011-08-22 11:05:00,20.01,20.02,19.98,20.02,288800.0,18.0975,18.1065,18.0704,18.1065,288800.0
2011-08-22 11:10:00,20.02,20.02,19.98,20.01,228400.0,18.1065,18.1065,18.0704,18.0975,228400.0
2011-08-22 11:15:00,20.01,20.02,19.96,20.0,271600.0,18.0975,18.1065,18.0523,18.0885,271600.0
2011-08-22 11:20:00,20.0,20.0,19.98,19.99,244400.0,18.0885,18.0885,18.0704,18.0794,244400.0
2011-08-22 11:25:00,19.99,20.01,19.97,20.0,294800.0,18.0794,18.0975,18.0613,18.0885,294800.0
2011-08-22 11:30:00,20.0,20.01,19.97,19.98,341600.0,18.0885,18.0975,18.0613,18.0704,341600.0
2011-08-22 11:35:00,19.97,19.98,19.89,19.9,158400.0,18.0613,18.0704,17.989,17.998,158400.0
2011-08-22 11:40:00,19.9,19.91,19.86,19.86,203600.0,17.998,18.0071,17.9618,17.9618,203600.0
2011-08-22 11:45:00,19.86,19.89,19.85,19.88,191200.0,17.9618,17.989,17.9528,17.9799,191200.0
2011-08-22 11:50:00,19.88,19.88,19.84,19.84,254000.0,17.9799,17.9799,17.9438,17.9438,254000.0
2011-08-22 11:55:00,19.84,19.91,19.81,19.9,198000.0,17.9438,18.0071,17.9166,17.998,198000.0
2011-08-22 12:00:00,19.91,19.94,19.9,19.93,180800.0,18.0071,18.0342,17.998,18.0252,180800.0
2011-08-22 12:05:00,19.93,20.02,19.93,20.01,205600.0,18.0252,18.1065,18.0252,18.0975,205600.0
2011-08-22 12:10:00,20.02,20.02,19.99,20.0,144400.0,18.1065,18.1065,18.0794,18.0885,144400.0
2011-08-22 12:15:00,20.0,20.04,19.99,20.03,127600.0,18.0885,18.1246,18.0794,18.1156,127600.0
2011-08-22 12:20:00,20.03,20.05,20.01,20.02,84000.0,18.1156,18.1337,18.0975,18.1065,84000.0
2011-08-22 12:25:00,20.02,20.05,19.97,19.98,177200.0,18.1065,18.1337,18.0613,18.0704,177200.0
2011-08-22 12:30:00,19.98,20.02,19.95,19.97,230400.0,18.0704,18.1065,18.0432,18.0613,230400.0
2011-08-22 12:35:00,19.97,20.02,19.97,20.02,394000.0,18.0613,18.1065,18.0613,18.1065,394000.0
2011-08-22 12:40:00,20.02,20.05,20.0,20.03,113200.0,18.1065,18.1337,18.0885,18.1156,113200.0
2011-08-22 12:45:00,20.03,20.08,20.01,20.07,149600.0,18.1156,18.1608,18.0975,18.1518,149600.0
2011-08-22 12:50:00,20.07,20.12,20.05,20.11,122800.0,18.1518,18.197,18.1337,18.1879,122800.0
2011-08-22 12:55:00,20.11,20.18,20.11,20.18,163600.0,18.1879,18.2513,18.1879,18.2513,163600.0
2011-08-22 13:00:00,20.17,20.21,20.14,20.2,188000.0,18.2422,18.2784,18.2151,18.2693,188000.0
2011-08-22 13:05:00,20.21,20.22,20.18,20.2,189600.0,18.2784,18.2874,18.2513,18.2693,189600.0
2011-08-22 13:10:00,20.2,20.21,20.16,20.16,132800.0,18.2693,18.2784,18.2332,18.2332,132800.0
2011-08-22 13:15:00,20.16,20.16,20.09,20.1,297600.0,18.2332,18.2332,18.1699,18.1789,297600.0
2011-08-22 13:20:00,20.1,20.1,20.03,20.03,247200.0,18.1789,18.1789,18.1156,18.1156,247200.0
2011-08-22 13:25:00,20.03,20.04,19.99,19.99,232800.0,18.1156,18.1246,18.0794,18.0794,232800.0
2011-08-22 13:30:00,19.99,20.02,19.92,19.92,214800.0,18.0794,18.1065,18.0161,18.0161,214800.0
2011-08-22 13:35:00,19.92,19.97,19.91,19.97,186000.0,18.0161,18.0613,18.0071,18.0613,186000.0
2011-08-22 13:40:00,19.97,20.01,19.95,20.0,254000.0,18.0613,18.0975,18.0432,18.0885,254000.0
2011-08-22 13:45:00,20.0,20.0,19.95,20.0,292800.0,18.0885,18.0885,18.0432,18.0885,292800.0
2011-08-22 13:50:00,20.0,20.02,19.97,19.99,168400.0,18.0885,18.1065,18.0613,18.0794,168400.0
2011-08-22 13:55:00,19.99,20.02,19.99,20.0,350400.0,18.0794,18.1065,18.0794,18.0885,350400.0
2011-08-22 14:00:00,20.0,20.03,19.98,20.02,198000.0,18.0885,18.1156,18.0704,18.1065,198000.0
2011-08-22 14:05:00,20.01,20.06,20.0,20.0,123600.0,18.0975,18.1427,18.0885,18.0885,123600.0
2011-08-22 14:10:00,20.01,20.05,20.01,20.04,114800.0,18.0975,18.1337,18.0975,18.1246,114800.0
2011-08-22 14:15:00,20.04,20.09,20.01,20.02,284000.0,18.1246,18.1699,18.0975,18.1065,284000.0
2011-08-22 14:20:00,20.02,20.03,19.99,20.01,221600.0,18.1065,18.1156,18.0794,18.0975,221600.0
2011-08-22 14:25:00,20.0,20.02,19.97,20.0,156400.0,18.0885,18.1065,18.0613,18.0885,156400.0
2011-08-22 14:30:00,20.0,20.02,19.98,20.0,196000.0,18.0885,18.1065,18.0704,18.0885,196000.0
2011-08-22 14:35:00,20.01,20.02,19.99,19.99,248400.0,18.0975,18.1065,18.0794,18.0794,248400.0
2011-08-22 14:40:00,20.0,20.02,19.99,20.0,201600.0,18.0885,18.1065,18.0794,18.0885,201600.0
2011-08-22 14:45:00,20.0,20.04,20.0,20.01,129600.0,18.0885,18.1246,18.0885,18.0975,129600.0
2011-08-22 14:50:00,20.01,20.01,19.98,20.0,300000.0,18.0975,18.0975,18.0704,18.0885,300000.0
2011-08-22 14:55:00,20.0,20.03,19.99,20.0,246800.0,18.0885,18.1156,18.0794,18.0885,246800.0
2011-08-22 15:00:00,20.0,20.03,20.0,20.02,203200.0,18.0885,18.1156,18.0885,18.1065,203200.0
2011-08-22 15:05:00,20.02,20.05,20.0,20.01,258800.0,18.1065,18.1337,18.0885,18.0975,258800.0
2011-08-22 15:10:00,20.01,20.08,20.0,20.05,180400.0,18.0975,18.1608,18.0885,18.1337,180400.0
2011-08-22 15:15:00,20.05,20.08,20.05,20.05,162400.0,18.1337,18.1608,18.1337,18.1337,162400.0
2011-08-22 15:20:00,20.05,20.1,20.04,20.09,324400.0,18.1337,18.1789,18.1246,18.1699,324400.0
2011-08-22 15:25:00,20.09,20.11,20.05,20.07,230800.0,18.1699,18.1879,18.1337,18.1518,230800.0
2011-08-22 15:30:00,20.06,20.09,20.06,20.08,345200.0,18.1427,18.1699,18.1427,18.1608,345200.0
2011-08-22 15:35:00,20.08,20.09,20.06,20.07,310000.0,18.1608,18.1699,18.1427,18.1518,310000.0
2011-08-22 15:40:00,20.07,20.09,20.05,20.09,378800.0,18.1518,18.1699,18.1337,18.1699,378800.0
2011-08-22 15:45:00,20.09,20.1,20.01,20.03,416000.0,18.1699,18.1789,18.0975,18.1156,416000.0
2011-08-22 15:50:00,20.02,20.03,19.92,19.96,468000.0,18.1065,18.1156,18.0161,18.0523,468000.0
2011-08-22 15:55:00,19.95,19.97,19.91,19.95,716800.0,18.0432,18.0613,18.0071,18.0432,716800.0
2011-08-23 09:30:00,20.06,20.1,19.95,20.01,261600.0,18.1427,18.1789,18.0432,18.0975,261600.0
2011-08-23 09:35:00,19.99,20.09,19.95,19.96,438400.0,18.0794,18.1699,18.0432,18.0523,438400.0
2011-08-23 09:40:00,19.96,20.0,19.95,19.98,538000.0,18.0523,18.0885,18.0432,18.0704,538000.0
2011-08-23 09:45:00,19.98,20.05,19.96,20.02,354400.0,18.0704,18.1337,18.0523,18.1065,354400.0
2011-08-23 09:50:00,20.02,20.06,19.99,20.03,406800.0,18.1065,18.1427,18.0794,18.1156,406800.0
2011-08-23 09:55:00,20.03,20.07,20.03,20.03,274400.0,18.1156,18.1518,18.1156,18.1156,274400.0
2011-08-23 10:00:00,20.03,20.11,19.99,20.09,535200.0,18.1156,18.1879,18.0794,18.1699,535200.0
2011-08-23 10:05:00,20.09,20.24,20.09,20.24,319600.0,18.1699,18.3055,18.1699,18.3055,319600.0
2011-08-23 10:10:00,20.25,20.31,20.24,20.28,163600.0,18.3146,18.3688,18.3055,18.3417,163600.0
2011-08-23 10:15:00,20.29,20.3,20.22,20.26,247600.0,18.3507,18.3598,18.2874,18.3236,247600.0
2011-08-23 10:20:00,20.27,20.31,20.27,20.3,233600.0,18.3327,18.3688,18.3327,18.3598,233600.0
2011-08-23 10:25:00,20.3,20.37,20.3,20.36,218800.0,18.3598,18.4231,18.3598,18.4141,218800.0
2011-08-23 10:30:00,20.36,20.37,20.33,20.34,152800.0,18.4141,18.4231,18.3869,18.396,152800.0
2011-08-23 10:35:00,20.34,20.37,20.33,20.36,143200.0,18.396,18.4231,18.3869,18.4141,143200.0
2011-08-23 10:40:00,20.37,20.44,20.37,20.42,350400.0,18.4231,18.4864,18.4231,18.4683,350400.0
2011-08-23 10:45:00,20.42,20.46,20.42,20.45,232400.0,18.4683,18.5045,18.4683,18.4955,232400.0
2011-08-23 10:50:00,20.46,20.46,20.38,20.45,259200.0,18.5045,18.5045,18.4321,18.4955,259200.0
2011-08-23 10:55:00,20.44,20.5,20.44,20.45,476000.0,18.4864,18.5407,18.4864,18.4955,476000.0
2011-08-23 11:00:00,20.45,20.51,20.44,20.46,558800.0,18.4955,18.5497,18.4864,18.5045,558800.0
2011-08-23 11:05:00,20.46,20.46,20.38,20.41,138400.0,18.5045,18.5045,18.4321,18.4593,138400.0
2011-08-23 11:10:00,20.42,20.42,20.38,20.41,164800.0,18.4683,18.4683,18.4321,18.4593,164800.0
2011-08-23 11:15:00,20.41,20.49,20.41,20.48,243200.0,18.4593,18.5316,18.4593,18.5226,243200.0
2011-08-23 11:20:00,20.48,20.48,20.43,20.43,212400.0,18.5226,18.5226,18.4774,18.4774,212400.0
2011-08-23 11:25:00,20.45,20.52,20.43,20.51,150000.0,18.4955,18.5588,18.4774,18.5497,150000.0
2011-08-23 11:30:00,20.51,20.54,20.5,20.53,165200.0,18.5497,18.5768,18.5407,18.5678,165200.0
2011-08-23 11:35:00,20.52,20.61,20.52,20.58,217200.0,18.5588,18.6402,18.5588,18.613,217200.0
2011-08-23 11:40:00,20.58,20.6,20.56,20.6,93600.0,18.613,18.6311,18.5949,18.6311,93600.0
2011-08-23 11:45:00,20.61,20.62,20.57,20.57,156000.0,18.6402,18.6492,18.604,18.604,156000.0
2011-08-23 11:50:00,20.58,20.6,20.57,20.57,105200.0,18.613,18.6311,18.604,18.604,105200.0
2011-08-23 11:55:00,20.57,20.67,20.57,20.66,208400.0,18.604,18.6944,18.604,18.6854,208400.0
2011-08-23 12:00:00,20.66,20.68,20.65,20.67,220000.0,18.6854,18.7035,18.6763,18.6944,220000.0
2011-08-23 12:05:00,20.67,20.71,20.65,20.7,164400.0,18.6944,18.7306,18.6763,18.7216,164400.0
2011-08-23 12:10:00,20.7,20.72,20.7,20.72,222000.0,18.7216,18.7396,18.7216,18.7396,222000.0
2011-08-23 12:15:00,20.72,20.73,20.69,20.7,156800.0,18.7396,18.7487,18.7125,18.7216,156800.0
2011-08-23 12:20:00,20.71,20.74,20.7,20.72,225200.0,18.7306,18.7577,18.7216,18.7396,225200.0
2011-08-23 12:25:00,20.72,20.77,20.72,20.77,311600.0,18.7396,18.7849,18.7396,18.7849,311600.0
2011-08-23 12:30:00,20.76,20.81,20.76,20.81,218000.0,18.7758,18.821,18.7758,18.821,218000.0
2011-08-23 12:35:00,20.81,20.84,20.81,20.83,213600.0,18.821,18.8482,18.821,18.8391,213600.0
2011-08-23 12:40:00,20.83,20.9,20.82,20.89,335200.0,18.8391,18.9024,18.8301,18.8934,335200.0
2011-08-23 12:45:00,20.89,20.89,20.83,20.85,196400.0,18.8934,18.8934,18.8391,18.8572,196400.0
2011-08-23 12:50:00,20.85,20.9,20.85,20.87,239200.0,18.8572,18.9024,18.8572,18.8753,239200.0
2011-08-23 12:55:00,20.86,20.87,20.83,20.84,64800.0,18.8663,18.8753,18.8391,18.8482,64800.0
2011-08-23 13:00:00,20.84,20.86,20.81,20.83,108400.0,18.8482,18.8663,18.821,18.8391,108400.0
2011-08-23 13:05:00,20.83,20.83,20.77,20.77,127600.0,18.8391,18.8391,18.7849,18.7849,127600.0
2011-08-23 13:10:00,20.76,20.77,20.72,20.73,130400.0,18.7758,18.7849,18.7396,18.7487,130400.0
2011-08-23 13:15:00,20.73,20.75,20.7,20.71,108800.0,18.7487,18.7668,18.7216,18.7306,108800.0
2011-08-23 13:20:00,20.7,20.74,20.7,20.71,89600.0,18.7216,18.7577,18.7216,18.7306,89600.0
2011-08-23 13:25:00,20.71,20.72,20.68,20.71,93200.0,18.7306,18.7396,18.7035,18.7306,93200.0
2011-08-23 13:30:00,20.71,20.74,20.67,20.68,114000.0,18.7306,18.7577,18.6944,18.7035,114000.0
2011-08-23 13:35:00,20.67,20.71,20.66,20.7,89600.0,18.6944,18.7306,18.6854,18.7216,89600.0
2011-08-23 13:40:00,20.7,20.71,20.67,20.69,121200.0,18.7216,18.7306,18.6944,18.7125,121200.0
2011-08-23 13:45:00,20.69,20.73,20.69,20.7,109600.0,18.7125,18.7487,18.7125,18.7216,109600.0
2011-08-23 13:50:00,20.7,20.71,20.55,20.62,210000.0,18.7216,18.7306,18.5859,18.6492,210000.0
2011-08-23 13:55:00,20.62,20.67,20.59,20.67,220400.0,18.6492,18.6944,18.6221,18.6944,220400.0
2011-08-23 14:00:00,20.67,20.69,20.63,20.68,128800.0,18.6944,18.7125,18.6582,18.7035,128800.0
2011-08-23 14:05:00,20.68,20.69,20.64,20.65,98000.0,18.7035,18.7125,18.6673,18.6763,98000.0
2011-08-23 14:10:00,20.65,20.68,20.63,20.64,190400.0,18.6763,18.7035,18.6582,18.6673,190400.0
2011-08-23 14:15:00,20.65,20.71,20.64,20.7,149600.0,18.6763,18.7306,18.6673,18.7216,149600.0
2011-08-23 14:20:00,20.7,20.7,20.63,20.65,224000.0,18.7216,18.7216,18.6582,18.6763,224000.0
2011-08-23 14:25:00,20.66,20.73,20.66,20.72,121200.0,18.6854,18.7487,18.6854,18.7396,121200.0
2011-08-23 14:30:00,20.72,20.79,20.71,20.77,250800.0,18.7396,18.803,18.7306,18.7849,250800.0
2011-08-23 14:35:00,20.78,20.81,20.75,20.79,242400.0,18.7939,18.821,18.7668,18.803,242400.0
2011-08-23 14:40:00,20.79,20.8,20.72,20.73,191600.0,18.803,18.812,18.7396,18.7487,191600.0
2011-08-23 14:45:00,20.73,20.79,20.73,20.79,349600.0,18.7487,18.803,18.7487,18.803,349600.0
2011-08-23 14:50:00,20.79,20.8,20.76,20.78,103200.0,18.803,18.812,18.7758,18.7939,103200.0
2011-08-23 14:55:00,20.77,20.78,20.74,20.77,114000.0,18.7849,18.7939,18.7577,18.7849,114000.0
2011-08-23 15:00:00,20.77,20.86,20.77,20.83,224000.0,18.7849,18.8663,18.7849,18.8391,224000.0
2011-08-23 15:05:00,20.84,20.88,20.82,20.88,206800.0,18.8482,18.8844,18.8301,18.8844,206800.0
2011-08-23 15:10:00,20.88,20.9,20.87,20.87,276800.0,18.8844,18.9024,18.8753,18.8753,276800.0
2011-08-23 15:15:00,20.88,20.88,20.83,20.85,235600.0,18.8844,18.8844,18.8391,18.8572,235600.0
2011-08-23 15:20:00,20.86,20.91,20.85,20.88,235600.0,18.8663,18.9115,18.8572,18.8844,235600.0
2011-08-23 15:25:00,20.88,20.91,20.81,20.81,240000.0,18.8844,18.9115,18.821,18.821,240000.0
2011-08-23 15:30:00,20.81,20.81,20.73,20.75,234800.0,18.821,18.821,18.7487,18.7668,234800.0
2011-08-23 15:35:00,20.75,20.79,20.75,20.79,200400.0,18.7668,18.803,18.7668,18.803,200400.0
2011-08-23 15:40:00,20.79,20.82,20.75,20.8,301200.0,18.803,18.8301,18.7668,18.812,301200.0
2011-08-23 15:45:00,20.8,20.83,20.8,20.82,367200.0,18.812,18.8391,18.812,18.8301,367200.0
2011-08-23 15:50:00,20.83,20.84,20.78,20.81,296000.0,18.8391,18.8482,18.7939,18.821,296000.0
2011-08-23 15:55:00,20.82,20.95,20.82,20.94,1200000.0,18.8301,18.9477,18.8301,18.9386,1200000.0
2011-08-24 09:30:00,20.9,20.99,20.78,20.96,468800.0,18.9024,18.9838,18.7939,18.9567,468800.0
2011-08-24 09:35:00,20.96,21.05,20.92,21.02,649200.0,18.9567,19.0381,18.9205,19.011,649200.0
2011-08-24 09:40:00,21.02,21.17,21.0,21.17,381600.0,19.011,19.1466,18.9929,19.1466,381600.0
2011-08-24 09:45:00,21.17,21.31,21.15,21.3,745200.0,19.1466,19.2733,19.1285,19.2642,745200.0
2011-08-24 09:50:00,21.29,21.31,21.18,21.26,512400.0,19.2552,19.2733,19.1557,19.228,512400.0
2011-08-24 09:55:00,21.25,21.39,21.25,21.36,552800.0,19.219,19.3456,19.219,19.3185,552800.0
2011-08-24 10:00:00,21.36,21.5,21.34,21.48,765200.0,19.3185,19.4451,19.3004,19.427,765200.0
2011-08-24 10:05:00,21.48,21.5,21.42,21.45,671200.0,19.427,19.4451,19.3727,19.3999,671200.0
2011-08-24 10:10:00,21.45,21.46,21.38,21.39,503600.0,19.3999,19.4089,19.3366,19.3456,503600.0
2011-08-24 10:15:00,21.38,21.4,21.36,21.4,471200.0,19.3366,19.3547,19.3185,19.3547,471200.0
2011-08-24 10:20:00,21.4,21.45,21.36,21.45,462400.0,19.3547,19.3999,19.3185,19.3999,462400.0
2011-08-24 10:25:00,21.45,21.47,21.42,21.43,347200.0,19.3999,19.418,19.3727,19.3818,347200.0
2011-08-24 10:30:00,21.43,21.44,21.38,21.42,478800.0,19.3818,19.3908,19.3366,19.3727,478800.0
2011-08-24 10:35:00,21.42,21.46,21.4,21.45,249200.0,19.3727,19.4089,19.3547,19.3999,249200.0
2011-08-24 10:40:00,21.45,21.49,21.43,21.48,246000.0,19.3999,19.4361,19.3818,19.427,246000.0
2011-08-24 10:45:00,21.48,21.48,21.34,21.34,351200.0,19.427,19.427,19.3004,19.3004,351200.0
2011-08-24 10:50:00,21.34,21.35,21.29,21.31,364800.0,19.3004,19.3094,19.2552,19.2733,364800.0
2011-08-24 10:55:00,21.31,21.31,21.24,21.24,306000.0,19.2733,19.2733,19.2099,19.2099,306000.0
2011-08-24 11:00:00,21.24,21.24,21.17,21.22,300800.0,19.2099,19.2099,19.1466,19.1919,300800.0
2011-08-24 11:05:00,21.23,21.31,21.22,21.25,473200.0,19.2009,19.2733,19.1919,19.219,473200.0
2011-08-24 11:10:00,21.26,21.26,21.21,21.25,234000.0,19.228,19.228,19.1828,19.219,234000.0
2011-08-24 11:15:00,21.25,21.25,21.21,21.23,189200.0,19.219,19.219,19.1828,19.2009,189200.0
2011-08-24 11:20:00,21.23,21.33,21.21,21.32,406400.0,19.2009,19.2913,19.1828,19.2823,406400.0
2011-08-24 11:25:00,21.33,21.36,21.3,21.31,316800.0,19.2913,19.3185,19.2642,19.2733,316800.0
2011-08-24 11:30:00,21.31,21.39,21.29,21.38,232400.0,19.2733,19.3456,19.2552,19.3366,232400.0
2011-08-24 11:35:00,21.39,21.44,21.39,21.39,319600.0,19.3456,19.3908,19.3456,19.3456,319600.0
2011-08-24 11:40:00,21.39,21.39,21.33,21.38,325600.0,19.3456,19.3456,19.2913,19.3366,325600.0
2011-08-24 11:45:00,21.38,21.39,21.33,21.35,313200.0,19.3366,19.3456,19.2913,19.3094,313200.0
2011-08-24 11:50:00,21.35,21.41,21.35,21.4,360000.0,19.3094,19.3637,19.3094,19.3547,360000.0
2011-08-24 11:55:00,21.4,21.42,21.39,21.4,408800.0,19.3547,19.3727,19.3456,19.3547,408800.0
2011-08-24 12:00:00,21.4,21.4,21.34,21.35,308800.0,19.3547,19.3547,19.3004,19.3094,308800.0
2011-08-24 12:05:00,21.35,21.36,21.31,21.33,151600.0,19.3094,19.3185,19.2733,19.2913,151600.0
2011-08-24 12:10:00,21.33,21.35,21.31,21.34,290000.0,19.2913,19.3094,19.2733,19.3004,290000.0
2011-08-24 12:15:00,21.34,21.36,21.29,21.29,202000.0,19.3004,19.3185,19.2552,19.2552,202000.0
2011-08-24 12:20:00,21.3,21.34,21.29,21.34,77600.0,19.2642,19.3004,19.2552,19.3004,77600.0
2011-08-24 12:25:00,21.34,21.34,21.27,21.29,116800.0,19.3004,19.3004,19.2371,19.2552,116800.0
2011-08-24 12:30:00,21.29,21.31,21.27,21.28,121600.0,19.2552,19.2733,19.2371,19.2461,121600.0
2011-08-24 12:35:00,21.28,21.3,21.25,21.3,111200.0,19.2461,19.2642,19.219,19.2642,111200.0
2011-08-24 12:40:00,21.3,21.36,21.3,21.35,252000.0,19.2642,19.3185,19.2642,19.3094,252000.0
2011-08-24 12:45:00,21.35,21.36,21.31,21.33,277200.0,19.3094,19.3185,19.2733,19.2913,277200.0
2011-08-24 12:50:00,21.33,21.36,21.33,21.36,203600.0,19.2913,19.3185,19.2913,19.3185,203600.0
2011-08-24 12:55:00,21.36,21.45,21.36,21.43,347600.0,19.3185,19.3999,19.3185,19.3818,347600.0
2011-08-24 13:00:00,21.43,21.46,21.4,21.44,276400.0,19.3818,19.4089,19.3547,19.3908,276400.0
2011-08-24 13:05:00,21.44,21.46,21.42,21.42,139600.0,19.3908,19.4089,19.3727,19.3727,139600.0
2011-08-24 13:10:00,21.42,21.45,21.41,21.45,231600.0,19.3727,19.3999,19.3637,19.3999,231600.0
2011-08-24 13:15:00,21.44,21.47,21.43,21.46,188400.0,19.3908,19.418,19.3818,19.4089,188400.0
2011-08-24 13:20:00,21.46,21.52,21.46,21.51,448000.0,19.4089,19.4632,19.4089,19.4541,448000.0
2011-08-24 13:25:00,21.51,21.51,21.46,21.47,220000.0,19.4541,19.4541,19.4089,19.418,220000.0
2011-08-24 13:30:00,21.47,21.49,21.45,21.46,220000.0,19.418,19.4361,19.3999,19.4089,220000.0
2011-08-24 13:35:00,21.46,21.5,21.46,21.47,295200.0,19.4089,19.4451,19.4089,19.418,295200.0
2011-08-24 13:40:00,21.47,21.47,21.38,21.41,260400.0,19.418,19.418,19.3366,19.3637,260400.0
2011-08-24 13:45:00,21.42,21.43,21.36,21.4,317200.0,19.3727,19.3818,19.3185,19.3547,317200.0
2011-08-24 13:50:00,21.4,21.4,21.37,21.39,150800.0,19.3547,19.3547,19.3275,19.3456,150800.0
2011-08-24 13:55:00,21.4,21.44,21.39,21.44,278800.0,19.3547,19.3908,19.3456,19.3908,278800.0
2011-08-24 14:00:00,21.43,21.43,21.39,21.41,220800.0,19.3818,19.3818,19.3456,19.3637,220800.0
2011-08-24 14:05:00,21.41,21.46,21.39,21.45,255600.0,19.3637,19.4089,19.3456,19.3999,255600.0
2011-08-24 14:10:00,21.45,21.48,21.42,21.44,306400.0,19.3999,19.427,19.3727,19.3908,306400.0
2011-08-24 14:15:00,21.43,21.43,21.37,21.39,204000.0,19.3818,19.3818,19.3275,19.3456,204000.0
2011-08-24 14:20:00,21.39,21.39,21.34,21.39,240400.0,19.3456,19.3456,19.3004,19.3456,240400.0
2011-08-24 14:25:00,21.39,21.43,21.37,21.41,234000.0,19.3456,19.3818,19.3275,19.3637,234000.0
2011-08-24 14:30:00,21.4,21.42,21.37,21.41,199600.0,19.3547,19.3727,19.3275,19.3637,199600.0
2011-08-24 14:35:00,21.41,21.41,21.39,21.41,172400.0,19.3637,19.3637,19.3456,19.3637,172400.0
2011-08-24 14:40:00,21.42,21.46,21.41,21.45,261200.0,19.3727,19.4089,19.3637,19.3999,261200.0
2011-08-24 14:45:00,21.45,21.48,21.41,21.41,210800.0,19.3999,19.427,19.3637,19.3637,210800.0
2011-08-24 14:50:00,21.41,21.46,21.4,21.46,237600.0,19.3637,19.4089,19.3547,19.4089,237600.0
2011-08-24 14:55:00,21.46,21.49,21.43,21.47,415200.0,19.4089,19.4361,19.3818,19.418,415200.0
2011-08-24 15:00:00,21.47,21.51,21.45,21.51,486400.0,19.418,19.4541,19.3999,19.4541,486400.0
2011-08-24 15:05:00,21.51,21.54,21.5,21.5,676400.0,19.4541,19.4813,19.4451,19.4451,676400.0
2011-08-24 15:10:00,21.5,21.54,21.48,21.54,413600.0,19.4451,19.4813,19.427,19.4813,413600.0
2011-08-24 15:15:00,21.54,21.56,21.53,21.55,549200.0,19.4813,19.4994,19.4722,19.4903,549200.0
2011-08-24 15:20:00,21.55,21.56,21.52,21.53,340400.0,19.4903,19.4994,19.4632,19.4722,340400.0
2011-08-24 15:25:00,21.53,21.55,21.52,21.52,231600.0,19.4722,19.4903,19.4632,19.4632,231600.0
2011-08-24 15:30:00,21.52,21.58,21.52,21.57,520400.0,19.4632,19.5174,19.4632,19.5084,520400.0
2011-08-24 15:35:00,21.57,21.6,21.55,21.55,455200.0,19.5084,19.5355,19.4903,19.4903,455200.0
2011-08-24 15:40:00,21.55,21.64,21.55,21.63,487600.0,19.4903,19.5717,19.4903,19.5627,487600.0
2011-08-24 15:45:00,21.63,21.65,21.55,21.58,488400.0,19.5627,19.5808,19.4903,19.5174,488400.0
2011-08-24 15:50:00,21.58,21.6,21.54,21.58,680400.0,19.5174,19.5355,19.4813,19.5174,680400.0
2011-08-24 15:55:00,21.58,21.61,21.56,21.6,1073200.0,19.5174,19.5446,19.4994,19.5355,1073200.0
2011-08-25 09:30:00,21.62,21.73,21.52,21.71,480400.0,19.5536,19.6531,19.4632,19.635,480400.0
2011-08-25 09:35:00,21.71,21.71,21.6,21.61,343200.0,19.635,19.635,19.5355,19.5446,343200.0
2011-08-25 09:40:00,21.6,21.65,21.54,21.57,368000.0,19.5355,19.5808,19.4813,19.5084,368000.0
2011-08-25 09:45:00,21.57,21.6,21.47,21.49,362800.0,19.5084,19.5355,19.418,19.4361,362800.0
2011-08-25 09:50:00,21.5,21.57,21.48,21.55,175200.0,19.4451,19.5084,19.427,19.4903,175200.0
2011-08-25 09:55:00,21.55,21.57,21.48,21.52,258000.0,19.4903,19.5084,19.427,19.4632,258000.0
2011-08-25 10:00:00,21.51,21.53,21.41,21.44,338000.0,19.4541,19.4722,19.3637,19.3908,338000.0
2011-08-25 10:05:00,21.44,21.55,21.4,21.54,279200.0,19.3908,19.4903,19.3547,19.4813,279200.0
2011-08-25 10:10:00,21.54,21.61,21.52,21.61,208800.0,19.4813,19.5446,19.4632,19.5446,208800.0
2011-08-25 10:15:00,21.61,21.62,21.54,21.55,290800.0,19.5446,19.5536,19.4813,19.4903,290800.0
2011-08-25 10:20:00,21.54,21.55,21.45,21.53,306000.0,19.4813,19.4903,19.3999,19.4722,306000.0
2011-08-25 10:25:00,21.53,21.53,21.48,21.49,280000.0,19.4722,19.4722,19.427,19.4361,280000.0
2011-08-25 10:30:00,21.49,21.51,21.42,21.46,264000.0,19.4361,19.4541,19.3727,19.4089,264000.0
2011-08-25 10:35:00,21.45,21.45,21.34,21.35,339200.0,19.3999,19.3999,19.3004,19.3094,339200.0
2011-08-25 10:40:00,21.36,21.37,21.33,21.34,202400.0,19.3185,19.3275,19.2913,19.3004,202400.0
2011-08-25 10:45:00,21.34,21.35,21.26,21.27,367600.0,19.3004,19.3094,19.228,19.2371,367600.0
2011-08-25 10:50:00,21.28,21.37,21.25,21.34,333200.0,19.2461,19.3275,19.219,19.3004,333200.0
2011-08-25 10:55:00,21.34,21.4,21.32,21.39,261200.0,19.3004,19.3547,19.2823,19.3456,261200.0
2011-08-25 11:00:00,21.39,21.45,21.38,21.45,215600.0,19.3456,19.3999,19.3366,19.3999,215600.0
2011-08-25 11:05:00,21.44,21.45,21.36,21.36,256000.0,19.3908,19.3999,19.3185,19.3185,256000.0
2011-08-25 11:10:00,21.36,21.43,21.33,21.43,369600.0,19.3185,19.3818,19.2913,19.3818,369600.0
2011-08-25 11:15:00,21.43,21.52,21.43,21.49,268800.0,19.3818,19.4632,19.3818,19.4361,268800.0
2011-08-25 11:20:00,21.5,21.53,21.49,21.52,273200.0,19.4451,19.4722,19.4361,19.4632,273200.0
2011-08-25 11:25:00,21.53,21.54,21.5,21.52,171200.0,19.4722,19.4813,19.4451,19.4632,171200.0
2011-08-25 11:30:00,21.52,21.55,21.5,21.53,419200.0,19.4632,19.4903,19.4451,19.4722,419200.0
2011-08-25 11:35:00,21.54,21.55,21.45,21.46,181200.0,19.4813,19.4903,19.3999,19.4089,181200.0
2011-08-25 11:40:00,21.46,21.48,21.4,21.42,331200.0,19.4089,19.427,19.3547,19.3727,331200.0
2011-08-25 11:45:00,21.41,21.44,21.37,21.44,197200.0,19.3637,19.3908,19.3275,19.3908,197200.0
2011-08-25 11:50:00,21.44,21.46,21.43,21.45,113200.0,19.3908,19.4089,19.3818,19.3999,113200.0
2011-08-25 11:55:00,21.45,21.49,21.45,21.49,116000.0,19.3999,19.4361,19.3999,19.4361,116000.0
2011-08-25 12:00:00,21.49,21.5,21.45,21.46,226400.0,19.4361,19.4451,19.3999,19.4089,226400.0
2011-08-25 12:05:00,21.46,21.47,21.38,21.39,305600.0,19.4089,19.418,19.3366,19.3456,305600.0
2011-08-25 12:10:00,21.38,21.41,21.36,21.36,174400.0,19.3366,19.3637,19.3185,19.3185,174400.0
2011-08-25 12:15:00,21.36,21.4,21.34,21.34,194800.0,19.3185,19.3547,19.3004,19.3004,194800.0
2011-08-25 12:20:00,21.34,21.35,21.3,21.33,200800.0,19.3004,19.3094,19.2642,19.2913,200800.0
2011-08-25 12:25:00,21.33,21.37,21.33,21.37,107600.0,19.2913,19.3275,19.2913,19.3275,107600.0
2011-08-25 12:30:00,21.37,21.38,21.32,21.32,203200.0,19.3275,19.3366,19.2823,19.2823,203200.0
2011-08-25 12:35:00,21.32,21.33,21.29,21.31,216400.0,19.2823,19.2913,19.2552,19.2733,216400.0
2011-08-25 12:40:00,21.32,21.33,21.29,21.31,109600.0,19.2823,19.2913,19.2552,19.2733,109600.0
2011-08-25 12:45:00,21.3,21.3,21.28,21.28,130400.0,19.2642,19.2642,19.2461,19.2461,130400.0
2011-08-25 12:50:00,21.28,21.31,21.26,21.3,183200.0,19.2461,19.2733,19.228,19.2642,183200.0
2011-08-25 12:55:00,21.29,21.38,21.29,21.38,230800.0,19.2552,19.3366,19.2552,19.3366,230800.0
2011-08-25 13:00:00,21.38,21.41,21.36,21.37,105600.0,19.3366,19.3637,19.3185,19.3275,105600.0
2011-08-25 13:05:00,21.38,21.42,21.35,21.35,207600.0,19.3366,19.3727,19.3094,19.3094,207600.0
2011-08-25 13:10:00,21.35,21.39,21.35,21.37,151200.0,19.3094,19.3456,19.3094,19.3275,151200.0
2011-08-25 13:15:00,21.37,21.41,21.36,21.39,217600.0,19.3275,19.3637,19.3185,19.3456,217600.0
2011-08-25 13:20:00,21.39,21.49,21.39,21.45,215200.0,19.3456,19.4361,19.3456,19.3999,215200.0
2011-08-25 13:25:00,21.46,21.46,21.43,21.46,182800.0,19.4089,19.4089,19.3818,19.4089,182800.0
2011-08-25 13:30:00,21.45,21.46,21.42,21.43,216000.0,19.3999,19.4089,19.3727,19.3818,216000.0
2011-08-25 13:35:00,21.43,21.43,21.39,21.43,212400.0,19.3818,19.3818,19.3456,19.3818,212400.0
2011-08-25 13:40:00,21.43,21.43,21.4,21.41,120800.0,19.3818,19.3818,19.3547,19.3637,120800.0
2011-08-25 13:45:00,21.41,21.43,21.34,21.34,206800.0,19.3637,19.3818,19.3004,19.3004,206800.0
2011-08-25 13:50:00,21.35,21.35,21.32,21.32,156800.0,19.3094,19.3094,19.2823,19.2823,156800.0
2011-08-25 13:55:00,21.32,21.35,21.3,21.33,194800.0,19.2823,19.3094,19.2642,19.2913,194800.0
2011-08-25 14:00:00,21.33,21.34,21.3,21.33,188800.0,19.2913,19.3004,19.2642,19.2913,188800.0
2011-08-25 14:05:00,21.33,21.34,21.27,21.27,247600.0,19.2913,19.3004,19.2371,19.2371,247600.0
2011-08-25 14:10:00,21.27,21.29,21.25,21.28,249200.0,19.2371,19.2552,19.219,19.2461,249200.0
2011-08-25 14:15:00,21.28,21.32,21.27,21.3,411200.0,19.2461,19.2823,19.2371,19.2642,411200.0
2011-08-25 14:20:00,21.3,21.3,21.21,21.25,341200.0,19.2642,19.2642,19.1828,19.219,341200.0
2011-08-25 14:25:00,21.24,21.26,21.2,21.23,128400.0,19.2099,19.228,19.1738,19.2009,128400.0
2011-08-25 14:30:00,21.24,21.29,21.23,21.26,159600.0,19.2099,19.2552,19.2009,19.228,159600.0
2011-08-25 14:35:00,21.25,21.27,21.21,21.21,312400.0,19.219,19.2371,19.1828,19.1828,312400.0
2011-08-25 14:40:00,21.21,21.21,21.14,21.19,370400.0,19.1828,19.1828,19.1195,19.1647,370400.0
2011-08-25 14:45:00,21.18,21.19,21.15,21.16,223600.0,19.1557,19.1647,19.1285,19.1376,223600.0
2011-08-25 14:50:00,21.16,21.17,21.1,21.11,246800.0,19.1376,19.1466,19.0833,19.0924,246800.0
2011-08-25 14:55:00,21.12,21.12,21.06,21.06,285600.0,19.1014,19.1014,19.0471,19.0471,285600.0
2011-08-25 15:00:00,21.06,21.07,21.02,21.04,523600.0,19.0471,19.0562,19.011,19.0291,523600.0
2011-08-25 15:05:00,21.04,21.08,21.02,21.04,428800.0,19.0291,19.0652,19.011,19.0291,428800.0
2011-08-25 15:10:00,21.04,21.07,20.99,21.05,543200.0,19.0291,19.0562,18.9838,19.0381,543200.0
2011-08-25 15:15:00,21.05,21.15,21.04,21.14,350000.0,19.0381,19.1285,19.0291,19.1195,350000.0
2011-08-25 15:20:00,21.14,21.22,21.14,21.19,512800.0,19.1195,19.1919,19.1195,19.1647,512800.0
2011-08-25 15:25:00,21.2,21.2,21.13,21.14,407600.0,19.1738,19.1738,19.1105,19.1195,407600.0
2011-08-25 15:30:00,21.15,21.17,21.11,21.11,346000.0,19.1285,19.1466,19.0924,19.0924,346000.0
2011-08-25 15:35:00,21.11,21.11,21.07,21.09,303200.0,19.0924,19.0924,19.0562,19.0743,303200.0
2011-08-25 15:40:00,21.09,21.09,21.0,21.02,785200.0,19.0743,19.0743,18.9929,19.011,785200.0
2011-08-25 15:45:00,21.02,21.08,20.99,21.07,559200.0,19.011,19.0652,18.9838,19.0562,559200.0
2011-08-25 15:50:00,21.07,21.08,21.02,21.04,715600.0,19.0562,19.0652,19.011,19.0291,715600.0
2011-08-25 15:55:00,21.04,21.06,21.01,21.03,1362800.0,19.0291,19.0471,19.0019,19.02,1362800.0
2011-08-26 09:30:00,20.88,20.99,20.82,20.82,324400.0,18.8844,18.9838,18.8301,18.8301,324400.0
2011-08-26 09:35:00,20.83,21.09,20.83,21.05,202800.0,18.8391,19.0743,18.8391,19.0381,202800.0
2011-08-26 09:40:00,21.04,21.07,20.99,21.03,134000.0,19.0291,19.0562,18.9838,19.02,134000.0
2011-08-26 09:45:00,21.02,21.02,20.96,21.0,121600.0,19.011,19.011,18.9567,18.9929,121600.0
2011-08-26 09:50:00,20.99,21.02,20.92,20.92,160800.0,18.9838,19.011,18.9205,18.9205,160800.0
2011-08-26 09:55:00,20.92,21.01,20.92,21.0,156000.0,18.9205,19.0019,18.9205,18.9929,156000.0
2011-08-26 10:00:00,21.0,21.01,20.8,20.81,341200.0,18.9929,19.0019,18.812,18.821,341200.0
2011-08-26 10:05:00,20.8,20.8,20.67,20.77,334000.0,18.812,18.812,18.6944,18.7849,334000.0
2011-08-26 10:10:00,20.76,20.91,20.74,20.86,247200.0,18.7758,18.9115,18.7577,18.8663,247200.0
2011-08-26 10:15:00,20.86,21.0,20.86,20.96,158000.0,18.8663,18.9929,18.8663,18.9567,158000.0
2011-08-26 10:20:00,20.96,21.11,20.94,21.09,248000.0,18.9567,19.0924,18.9386,19.0743,248000.0
2011-08-26 10:25:00,21.09,21.17,21.07,21.11,243600.0,19.0743,19.1466,19.0562,19.0924,243600.0
2011-08-26 10:30:00,21.1,21.13,21.02,21.03,287200.0,19.0833,19.1105,19.011,19.02,287200.0
2011-08-26 10:35:00,21.04,21.11,21.04,21.08,220000.0,19.0291,19.0924,19.0291,19.0652,220000.0
2011-08-26 10:40:00,21.08,21.12,21.05,21.12,258000.0,19.0652,19.1014,19.0381,19.1014,258000.0
2011-08-26 10:45:00,21.11,21.28,21.11,21.26,518400.0,19.0924,19.2461,19.0924,19.228,518400.0
2011-08-26 10:50:00,21.26,21.29,21.24,21.25,256000.0,19.228,19.2552,19.2099,19.219,256000.0
2011-08-26 10:55:00,21.25,21.27,21.14,21.15,309600.0,19.219,19.2371,19.1195,19.1285,309600.0
2011-08-26 11:00:00,21.15,21.21,21.13,21.17,253600.0,19.1285,19.1828,19.1105,19.1466,253600.0
2011-08-26 11:05:00,21.17,21.23,21.17,21.21,198400.0,19.1466,19.2009,19.1466,19.1828,198400.0
2011-08-26 11:10:00,21.21,21.31,21.2,21.3,298000.0,19.1828,19.2733,19.1738,19.2642,298000.0
2011-08-26 11:15:00,21.31,21.34,21.29,21.31,326400.0,19.2733,19.3004,19.2552,19.2733,326400.0
2011-08-26 11:20:00,21.31,21.33,21.3,21.32,184800.0,19.2733,19.2913,19.2642,19.2823,184800.0
2011-08-26 11:25:00,21.33,21.35,21.3,21.32,233600.0,19.2913,19.3094,19.2642,19.2823,233600.0
2011-08-26 11:30:00,21.32,21.33,21.25,21.27,310400.0,19.2823,19.2913,19.219,19.2371,310400.0
2011-08-26 11:35:00,21.27,21.3,21.24,21.25,212000.0,19.2371,19.2642,19.2099,19.219,212000.0
2011-08-26 11:40:00,21.25,21.25,21.19,21.2,258000.0,19.219,19.219,19.1647,19.1738,258000.0
2011-08-26 11:45:00,21.2,21.23,21.19,21.22,226800.0,19.1738,19.2009,19.1647,19.1919,226800.0
2011-08-26 11:50:00,21.23,21.24,21.19,21.23,165600.0,19.2009,19.2099,19.1647,19.2009,165600.0
2011-08-26 11:55:00,21.23,21.29,21.22,21.28,230400.0,19.2009,19.2552,19.1919,19.2461,230400.0
2011-08-26 12:00:00,21.27,21.34,21.27,21.32,344400.0,19.2371,19.3004,19.2371,19.2823,344400.0
2011-08-26 12:05:00,21.32,21.4,21.32,21.39,395200.0,19.2823,19.3547,19.2823,19.3456,395200.0
2011-08-26 12:10:00,21.39,21.42,21.37,21.39,335600.0,19.3456,19.3727,19.3275,19.3456,335600.0
2011-08-26 12:15:00,21.39,21.4,21.36,21.38,272400.0,19.3456,19.3547,19.3185,19.3366,272400.0
2011-08-26 12:20:00,21.38,21.4,21.36,21.36,170800.0,19.3366,19.3547,19.3185,19.3185,170800.0
2011-08-26 12:25:00,21.37,21.38,21.32,21.38,322400.0,19.3275,19.3366,19.2823,19.3366,322400.0
2011-08-26 12:30:00,21.38,21.39,21.31,21.33,176400.0,19.3366,19.3456,19.2733,19.2913,176400.0
2011-08-26 12:35:00,21.33,21.34,21.28,21.31,131600.0,19.2913,19.3004,19.2461,19.2733,131600.0
2011-08-26 12:40:00,21.31,21.34,21.29,21.31,156800.0,19.2733,19.3004,19.2552,19.2733,156800.0
2011-08-26 12:45:00,21.31,21.33,21.28,21.32,104800.0,19.2733,19.2913,19.2461,19.2823,104800.0
2011-08-26 12:50:00,21.32,21.37,21.31,21.36,255200.0,19.2823,19.3275,19.2733,19.3185,255200.0
2011-08-26 12:55:00,21.35,21.42,21.35,21.4,144000.0,19.3094,19.3727,19.3094,19.3547,144000.0
2011-08-26 13:00:00,21.4,21.41,21.36,21.39,97200.0,19.3547,19.3637,19.3185,19.3456,97200.0
2011-08-26 13:05:00,21.39,21.44,21.38,21.41,171600.0,19.3456,19.3908,19.3366,19.3637,171600.0
2011-08-26 13:10:00,21.41,21.44,21.4,21.43,80800.0,19.3637,19.3908,19.3547,19.3818,80800.0
2011-08-26 13:15:00,21.44,21.47,21.43,21.46,202800.0,19.3908,19.418,19.3818,19.4089,202800.0
2011-08-26 13:20:00,21.46,21.47,21.43,21.46,111200.0,19.4089,19.418,19.3818,19.4089,111200.0
2011-08-26 13:25:00,21.46,21.48,21.45,21.48,125200.0,19.4089,19.427,19.3999,19.427,125200.0
2011-08-26 13:30:00,21.48,21.49,21.46,21.47,135600.0,19.427,19.4361,19.4089,19.418,135600.0
2011-08-26 13:35:00,21.47,21.49,21.45,21.45,90000.0,19.418,19.4361,19.3999,19.3999,90000.0
2011-08-26 13:40:00,21.44,21.48,21.43,21.46,188400.0,19.3908,19.427,19.3818,19.4089,188400.0
2011-08-26 13:45:00,21.46,21.46,21.42,21.45,153600.0,19.4089,19.4089,19.3727,19.3999,153600.0
2011-08-26 13:50:00,21.45,21.46,21.42,21.45,146800.0,19.3999,19.4089,19.3727,19.3999,146800.0
2011-08-26 13:55:00,21.45,21.46,21.42,21.45,219200.0,19.3999,19.4089,19.3727,19.3999,219200.0
2011-08-26 14:00:00,21.45,21.46,21.42,21.42,308800.0,19.3999,19.4089,19.3727,19.3727,308800.0
2011-08-26 14:05:00,21.42,21.43,21.36,21.39,281600.0,19.3727,19.3818,19.3185,19.3456,281600.0
2011-08-26 14:10:00,21.38,21.4,21.37,21.38,156000.0,19.3366,19.3547,19.3275,19.3366,156000.0
2011-08-26 14:15:00,21.38,21.38,21.29,21.33,347200.0,19.3366,19.3366,19.2552,19.2913,347200.0
2011-08-26 14:20:00,21.33,21.37,21.32,21.36,134800.0,19.2913,19.3275,19.2823,19.3185,134800.0
2011-08-26 14:25:00,21.36,21.36,21.3,21.31,197200.0,19.3185,19.3185,19.2642,19.2733,197200.0
2011-08-26 14:30:00,21.32,21.36,21.31,21.36,159600.0,19.2823,19.3185,19.2733,19.3185,159600.0
2011-08-26 14:35:00,21.36,21.37,21.33,21.36,282000.0,19.3185,19.3275,19.2913,19.3185,282000.0
2011-08-26 14:40:00,21.36,21.42,21.36,21.41,186400.0,19.3185,19.3727,19.3185,19.3637,186400.0
2011-08-26 14:45:00,21.41,21.45,21.41,21.44,157600.0,19.3637,19.3999,19.3637,19.3908,157600.0
2011-08-26 14:50:00,21.44,21.49,21.44,21.47,221200.0,19.3908,19.4361,19.3908,19.418,221200.0
2011-08-26 14:55:00,21.47,21.48,21.45,21.47,163600.0,19.418,19.427,19.3999,19.418,163600.0
2011-08-26 15:00:00,21.48,21.48,21.4,21.41,343600.0,19.427,19.427,19.3547,19.3637,343600.0
2011-08-26 15:05:00,21.41,21.42,21.36,21.38,202800.0,19.3637,19.3727,19.3185,19.3366,202800.0
2011-08-26 15:10:00,21.38,21.38,21.36,21.37,232800.0,19.3366,19.3366,19.3185,19.3275,232800.0
2011-08-26 15:15:00,21.37,21.38,21.32,21.34,190000.0,19.3275,19.3366,19.2823,19.3004,190000.0
2011-08-26 15:20:00,21.34,21.35,21.33,21.33,154400.0,19.3004,19.3094,19.2913,19.2913,154400.0
2011-08-26 15:25:00,21.33,21.36,21.31,21.36,190000.0,19.2913,19.3185,19.2733,19.3185,190000.0
2011-08-26 15:30:00,21.36,21.37,21.34,21.36,227200.0,19.3185,19.3275,19.3004,19.3185,227200.0
2011-08-26 15:35:00,21.36,21.39,21.34,21.38,374400.0,19.3185,19.3456,19.3004,19.3366,374400.0
2011-08-26 15:40:00,21.38,21.43,21.38,21.43,286000.0,19.3366,19.3818,19.3366,19.3818,286000.0
2011-08-26 15:45:00,21.43,21.46,21.4,21.43,437600.0,19.3818,19.4089,19.3547,19.3818,437600.0
2011-08-26 15:50:00,21.43,21.44,21.4,21.42,503200.0,19.3818,19.3908,19.3547,19.3727,503200.0
2011-08-26 15:55:00,21.42,21.47,21.42,21.45,800800.0,19.3727,19.418,19.3727,19.3999,800800.0
2011-08-29 09:30:00,21.75,21.88,21.58,21.86,534800.0,19.6712,19.7888,19.5174,19.7707,534800.0
2011-08-29 09:35:00,21.87,21.98,21.83,21.94,462000.0,19.7797,19.8792,19.7436,19.843,462000.0
2011-08-29 09:40:00,21.94,21.98,21.9,21.92,261600.0,19.843,19.8792,19.8069,19.825,261600.0
2011-08-29 09:45:00,21.91,21.92,21.82,21.89,139200.0,19.8159,19.825,19.7345,19.7978,139200.0
2011-08-29 09:50:00,21.88,21.88,21.72,21.76,255200.0,19.7888,19.7888,19.6441,19.6802,255200.0
2011-08-29 09:55:00,21.77,21.86,21.77,21.78,426400.0,19.6893,19.7707,19.6893,19.6983,426400.0
2011-08-29 10:00:00,21.79,21.83,21.77,21.8,256000.0,19.7074,19.7436,19.6893,19.7164,256000.0
2011-08-29 10:05:00,21.8,21.8,21.73,21.74,213200.0,19.7164,19.7164,19.6531,19.6622,213200.0
2011-08-29 10:10:00,21.75,21.77,21.71,21.71,263200.0,19.6712,19.6893,19.635,19.635,263200.0
2011-08-29 10:15:00,21.72,21.72,21.68,21.68,210000.0,19.6441,19.6441,19.6079,19.6079,210000.0
2011-08-29 10:20:00,21.68,21.72,21.68,21.68,226800.0,19.6079,19.6441,19.6079,19.6079,226800.0
2011-08-29 10:25:00,21.69,21.75,21.67,21.73,300800.0,19.6169,19.6712,19.5988,19.6531,300800.0
2011-08-29 10:30:00,21.73,21.75,21.7,21.74,198800.0,19.6531,19.6712,19.626,19.6622,198800.0
2011-08-29 10:35:00,21.74,21.76,21.72,21.75,149600.0,19.6622,19.6802,19.6441,19.6712,149600.0
2011-08-29 10:40:00,21.75,21.76,21.73,21.75,181600.0,19.6712,19.6802,19.6531,19.6712,181600.0
2011-08-29 10:45:00,21.75,21.76,21.72,21.73,195200.0,19.6712,19.6802,19.6441,19.6531,195200.0
2011-08-29 10:50:00,21.73,21.79,21.73,21.79,163600.0,19.6531,19.7074,19.6531,19.7074,163600.0
2011-08-29 10:55:00,21.79,21.8,21.76,21.78,99200.0,19.7074,19.7164,19.6802,19.6983,99200.0
2011-08-29 11:00:00,21.77,21.8,21.75,21.75,224400.0,19.6893,19.7164,19.6712,19.6712,224400.0
2011-08-29 11:05:00,21.75,21.77,21.73,21.74,143600.0,19.6712,19.6893,19.6531,19.6622,143600.0
2011-08-29 11:10:00,21.74,21.75,21.73,21.73,258400.0,19.6622,19.6712,19.6531,19.6531,258400.0
2011-08-29 11:15:00,21.74,21.75,21.73,21.74,147200.0,19.6622,19.6712,19.6531,19.6622,147200.0
2011-08-29 11:20:00,21.74,21.75,21.73,21.75,136800.0,19.6622,19.6712,19.6531,19.6712,136800.0
2011-08-29 11:25:00,21.75,21.75,21.73,21.73,180800.0,19.6712,19.6712,19.6531,19.6531,180800.0
2011-08-29 11:30:00,21.73,21.77,21.73,21.77,152000.0,19.6531,19.6893,19.6531,19.6893,152000.0
2011-08-29 11:35:00,21.78,21.82,21.77,21.79,184400.0,19.6983,19.7345,19.6893,19.7074,184400.0
2011-08-29 11:40:00,21.79,21.81,21.79,21.8,110800.0,19.7074,19.7255,19.7074,19.7164,110800.0
2011-08-29 11:45:00,21.8,21.83,21.8,21.83,108800.0,19.7164,19.7436,19.7164,19.7436,108800.0
2011-08-29 11:50:00,21.83,21.84,21.82,21.84,103200.0,19.7436,19.7526,19.7345,19.7526,103200.0
2011-08-29 11:55:00,21.84,21.85,21.83,21.85,166000.0,19.7526,19.7616,19.7436,19.7616,166000.0
2011-08-29 12:00:00,21.84,21.87,21.83,21.85,190400.0,19.7526,19.7797,19.7436,19.7616,190400.0
2011-08-29 12:05:00,21.85,21.86,21.84,21.84,61600.0,19.7616,19.7707,19.7526,19.7526,61600.0
2011-08-29 12:10:00,21.84,21.85,21.81,21.81,97200.0,19.7526,19.7616,19.7255,19.7255,97200.0
2011-08-29 12:15:00,21.82,21.82,21.8,21.81,77600.0,19.7345,19.7345,19.7164,19.7255,77600.0
2011-08-29 12:20:00,21.81,21.81,21.8,21.8,72400.0,19.7255,19.7255,19.7164,19.7164,72400.0
2011-08-29 12:25:00,21.81,21.81,21.78,21.79,105600.0,19.7255,19.7255,19.6983,19.7074,105600.0
2011-08-29 12:30:00,21.78,21.79,21.77,21.77,151600.0,19.6983,19.7074,19.6893,19.6893,151600.0
2011-08-29 12:35:00,21.77,21.78,21.76,21.77,88400.0,19.6893,19.6983,19.6802,19.6893,88400.0
2011-08-29 12:40:00,21.77,21.81,21.77,21.8,128400.0,19.6893,19.7255,19.6893,19.7164,128400.0
2011-08-29 12:45:00,21.8,21.8,21.78,21.78,76400.0,19.7164,19.7164,19.6983,19.6983,76400.0
2011-08-29 12:50:00,21.78,21.81,21.78,21.8,213200.0,19.6983,19.7255,19.6983,19.7164,213200.0
2011-08-29 12:55:00,21.8,21.8,21.78,21.78,88800.0,19.7164,19.7164,19.6983,19.6983,88800.0
2011-08-29 13:00:00,21.78,21.82,21.78,21.82,100800.0,19.6983,19.7345,19.6983,19.7345,100800.0
2011-08-29 13:05:00,21.82,21.82,21.79,21.81,115200.0,19.7345,19.7345,19.7074,19.7255,115200.0
2011-08-29 13:10:00,21.81,21.84,21.81,21.82,85200.0,19.7255,19.7526,19.7255,19.7345,85200.0
2011-08-29 13:15:00,21.82,21.83,21.81,21.83,96000.0,19.7345,19.7436,19.7255,19.7436,96000.0
2011-08-29 13:20:00,21.82,21.83,21.81,21.81,84800.0,19.7345,19.7436,19.7255,19.7255,84800.0
2011-08-29 13:25:00,21.81,21.81,21.78,21.78,60000.0,19.7255,19.7255,19.6983,19.6983,60000.0
2011-08-29 13:30:00,21.77,21.79,21.77,21.78,133200.0,19.6893,19.7074,19.6893,19.6983,133200.0
2011-08-29 13:35:00,21.78,21.78,21.75,21.75,154000.0,19.6983,19.6983,19.6712,19.6712,154000.0
2011-08-29 13:40:00,21.75,21.75,21.7,21.73,158800.0,19.6712,19.6712,19.626,19.6531,158800.0
2011-08-29 13:45:00,21.73,21.73,21.72,21.72,73200.0,19.6531,19.6531,19.6441,19.6441,73200.0
2011-08-29 13:50:00,21.72,21.75,21.72,21.73,118000.0,19.6441,19.6712,19.6441,19.6531,118000.0
2011-08-29 13:55:00,21.74,21.75,21.71,21.71,87200.0,19.6622,19.6712,19.635,19.635,87200.0
2011-08-29 14:00:00,21.71,21.75,21.71,21.75,114000.0,19.635,19.6712,19.635,19.6712,114000.0
2011-08-29 14:05:00,21.75,21.77,21.75,21.77,100000.0,19.6712,19.6893,19.6712,19.6893,100000.0
2011-08-29 14:10:00,21.78,21.79,21.77,21.78,114800.0,19.6983,19.7074,19.6893,19.6983,114800.0
2011-08-29 14:15:00,21.78,21.78,21.73,21.74,156800.0,19.6983,19.6983,19.6531,19.6622,156800.0
2011-08-29 14:20:00,21.74,21.76,21.74,21.74,86800.0,19.6622,19.6802,19.6622,19.6622,86800.0
2011-08-29 14:25:00,21.74,21.76,21.74,21.76,96800.0,19.6622,19.6802,19.6622,19.6802,96800.0
2011-08-29 14:30:00,21.76,21.76,21.74,21.75,134800.0,19.6802,19.6802,19.6622,19.6712,134800.0
2011-08-29 14:35:00,21.76,21.76,21.74,21.75,136000.0,19.6802,19.6802,19.6622,19.6712,136000.0
2011-08-29 14:40:00,21.75,21.75,21.72,21.72,93200.0,19.6712,19.6712,19.6441,19.6441,93200.0
2011-08-29 14:45:00,21.72,21.72,21.7,21.72,135200.0,19.6441,19.6441,19.626,19.6441,135200.0
2011-08-29 14:50:00,21.72,21.73,21.7,21.7,91200.0,19.6441,19.6531,19.626,19.626,91200.0
2011-08-29 14:55:00,21.71,21.71,21.68,21.7,117200.0,19.635,19.635,19.6079,19.626,117200.0
2011-08-29 15:00:00,21.7,21.72,21.7,21.72,99600.0,19.626,19.6441,19.626,19.6441,99600.0
2011-08-29 15:05:00,21.72,21.72,21.66,21.66,175600.0,19.6441,19.6441,19.5898,19.5898,175600.0
2011-08-29 15:10:00,21.67,21.68,21.64,21.64,262400.0,19.5988,19.6079,19.5717,19.5717,262400.0
2011-08-29 15:15:00,21.65,21.65,21.61,21.61,252000.0,19.5808,19.5808,19.5446,19.5446,252000.0
2011-08-29 15:20:00,21.62,21.63,21.59,21.61,397600.0,19.5536,19.5627,19.5265,19.5446,397600.0
2011-08-29 15:25:00,21.61,21.61,21.56,21.58,280800.0,19.5446,19.5446,19.4994,19.5174,280800.0
2011-08-29 15:30:00,21.58,21.61,21.57,21.6,438400.0,19.5174,19.5446,19.5084,19.5355,438400.0
2011-08-29 15:35:00,21.6,21.6,21.52,21.54,448000.0,19.5355,19.5355,19.4632,19.4813,448000.0
2011-08-29 15:40:00,21.55,21.58,21.54,21.56,626800.0,19.4903,19.5174,19.4813,19.4994,626800.0
2011-08-29 15:45:00,21.56,21.57,21.52,21.52,1498800.0,19.4994,19.5084,19.4632,19.4632,1498800.0
2011-08-29 15:50:00,21.52,21.62,21.52,21.61,772000.0,19.4632,19.5536,19.4632,19.5446,772000.0
2011-08-29 15:55:00,21.61,21.68,21.61,21.65,1188800.0,19.5446,19.6079,19.5446,19.5808,1188800.0
2011-08-30 09:30:00,21.66,21.89,21.66,21.87,545600.0,19.5898,19.7978,19.5898,19.7797,545600.0
2011-08-30 09:35:00,21.86,21.88,21.78,21.8,154800.0,19.7707,19.7888,19.6983,19.7164,154800.0
2011-08-30 09:40:00,21.8,21.82,21.75,21.79,145200.0,19.7164,19.7345,19.6712,19.7074,145200.0
2011-08-30 09:45:00,21.79,21.83,21.77,21.79,202800.0,19.7074,19.7436,19.6893,19.7074,202800.0
2011-08-30 09:50:00,21.79,21.83,21.73,21.75,215200.0,19.7074,19.7436,19.6531,19.6712,215200.0
2011-08-30 09:55:00,21.74,21.76,21.72,21.73,287200.0,19.6622,19.6802,19.6441,19.6531,287200.0
2011-08-30 10:00:00,21.73,21.74,21.59,21.59,590800.0,19.6531,19.6622,19.5265,19.5265,590800.0
2011-08-30 10:05:00,21.6,21.63,21.58,21.63,242000.0,19.5355,19.5627,19.5174,19.5627,242000.0
2011-08-30 10:10:00,21.63,21.63,21.58,21.6,251600.0,19.5627,19.5627,19.5174,19.5355,251600.0
2011-08-30 10:15:00,21.6,21.66,21.59,21.64,184000.0,19.5355,19.5898,19.5265,19.5717,184000.0
2011-08-30 10:20:00,21.64,21.66,21.62,21.63,207200.0,19.5717,19.5898,19.5536,19.5627,207200.0
2011-08-30 10:25:00,21.63,21.66,21.61,21.65,204000.0,19.5627,19.5898,19.5446,19.5808,204000.0
2011-08-30 10:30:00,21.65,21.71,21.64,21.7,201600.0,19.5808,19.635,19.5717,19.626,201600.0
2011-08-30 10:35:00,21.7,21.71,21.68,21.71,172000.0,19.626,19.635,19.6079,19.635,172000.0
2011-08-30 10:40:00,21.71,21.71,21.68,21.68,92400.0,19.635,19.635,19.6079,19.6079,92400.0
2011-08-30 10:45:00,21.69,21.71,21.66,21.66,134000.0,19.6169,19.635,19.5898,19.5898,134000.0
2011-08-30 10:50:00,21.66,21.7,21.65,21.7,100000.0,19.5898,19.626,19.5808,19.626,100000.0
2011-08-30 10:55:00,21.7,21.79,21.7,21.78,182800.0,19.626,19.7074,19.626,19.6983,182800.0
2011-08-30 11:00:00,21.78,21.81,21.78,21.81,151200.0,19.6983,19.7255,19.6983,19.7255,151200.0
2011-08-30 11:05:00,21.81,21.83,21.8,21.81,295600.0,19.7255,19.7436,19.7164,19.7255,295600.0
2011-08-30 11:10:00,21.8,21.82,21.79,21.82,187600.0,19.7164,19.7345,19.7074,19.7345,187600.0
2011-08-30 11:15:00,21.82,21.83,21.81,21.82,90000.0,19.7345,19.7436,19.7255,19.7345,90000.0
2011-08-30 11:20:00,21.82,21.86,21.81,21.85,92400.0,19.7345,19.7707,19.7255,19.7616,92400.0
2011-08-30 11:25:00,21.85,21.92,21.84,21.9,187200.0,19.7616,19.825,19.7526,19.8069,187200.0
2011-08-30 11:30:00,21.9,21.97,21.9,21.96,179600.0,19.8069,19.8702,19.8069,19.8611,179600.0
2011-08-30 11:35:00,21.96,22.02,21.94,22.02,522400.0,19.8611,19.9154,19.843,19.9154,522400.0
2011-08-30 11:40:00,22.02,22.06,22.01,22.05,282000.0,19.9154,19.9516,19.9064,19.9425,282000.0
2011-08-30 11:45:00,22.05,22.05,21.99,22.0,132400.0,19.9425,19.9425,19.8883,19.8973,132400.0
2011-08-30 11:50:00,21.99,22.0,21.96,21.98,107600.0,19.8883,19.8973,19.8611,19.8792,107600.0
2011-08-30 11:55:00,21.98,21.99,21.95,21.97,92000.0,19.8792,19.8883,19.8521,19.8702,92000.0
2011-08-30 12:00:00,21.97,21.97,21.92,21.92,91200.0,19.8702,19.8702,19.825,19.825,91200.0
2011-08-30 12:05:00,21.92,21.93,21.87,21.87,96400.0,19.825,19.834,19.7797,19.7797,96400.0
2011-08-30 12:10:00,21.87,21.9,21.84,21.85,236000.0,19.7797,19.8069,19.7526,19.7616,236000.0
2011-08-30 12:15:00,21.85,21.91,21.84,21.91,56400.0,19.7616,19.8159,19.7526,19.8159,56400.0
2011-08-30 12:20:00,21.91,21.95,21.91,21.95,103600.0,19.8159,19.8521,19.8159,19.8521,103600.0
2011-08-30 12:25:00,21.95,21.98,21.95,21.96,117600.0,19.8521,19.8792,19.8521,19.8611,117600.0
2011-08-30 12:30:00,21.96,21.98,21.95,21.98,148000.0,19.8611,19.8792,19.8521,19.8792,148000.0
2011-08-30 12:35:00,21.98,21.99,21.97,21.99,166000.0,19.8792,19.8883,19.8702,19.8883,166000.0
2011-08-30 12:40:00,21.98,21.98,21.89,21.9,168800.0,19.8792,19.8792,19.7978,19.8069,168800.0
2011-08-30 12:45:00,21.89,21.91,21.85,21.85,176000.0,19.7978,19.8159,19.7616,19.7616,176000.0
2011-08-30 12:50:00,21.85,21.88,21.84,21.85,111200.0,19.7616,19.7888,19.7526,19.7616,111200.0
2011-08-30 12:55:00,21.85,21.85,21.81,21.82,120000.0,19.7616,19.7616,19.7255,19.7345,120000.0
2011-08-30 13:00:00,21.82,21.84,21.81,21.81,98000.0,19.7345,19.7526,19.7255,19.7255,98000.0
2011-08-30 13:05:00,21.81,21.84,21.8,21.84,102800.0,19.7255,19.7526,19.7164,19.7526,102800.0
2011-08-30 13:10:00,21.84,21.88,21.83,21.88,95600.0,19.7526,19.7888,19.7436,19.7888,95600.0
2011-08-30 13:15:00,21.87,21.88,21.86,21.87,110800.0,19.7797,19.7888,19.7707,19.7797,110800.0
2011-08-30 13:20:00,21.87,21.9,21.87,21.9,80400.0,19.7797,19.8069,19.7797,19.8069,80400.0
2011-08-30 13:25:00,21.91,21.91,21.87,21.87,92800.0,19.8159,19.8159,19.7797,19.7797,92800.0
2011-08-30 13:30:00,21.87,21.88,21.83,21.85,194000.0,19.7797,19.7888,19.7436,19.7616,194000.0
2011-08-30 13:35:00,21.85,21.85,21.82,21.83,84800.0,19.7616,19.7616,19.7345,19.7436,84800.0
2011-08-30 13:40:00,21.84,21.86,21.84,21.85,103600.0,19.7526,19.7707,19.7526,19.7616,103600.0
2011-08-30 13:45:00,21.85,21.88,21.85,21.86,121600.0,19.7616,19.7888,19.7616,19.7707,121600.0
2011-08-30 13:50:00,21.86,21.86,21.81,21.83,166000.0,19.7707,19.7707,19.7255,19.7436,166000.0
2011-08-30 13:55:00,21.83,21.85,21.83,21.83,112400.0,19.7436,19.7616,19.7436,19.7436,112400.0
2011-08-30 14:00:00,21.84,21.89,21.82,21.84,486400.0,19.7526,19.7978,19.7345,19.7526,486400.0
2011-08-30 14:05:00,21.83,21.87,21.81,21.87,182400.0,19.7436,19.7797,19.7255,19.7797,182400.0
2011-08-30 14:10:00,21.87,21.92,21.82,21.92,187200.0,19.7797,19.825,19.7345,19.825,187200.0
2011-08-30 14:15:00,21.92,21.93,21.91,21.91,176400.0,19.825,19.834,19.8159,19.8159,176400.0
2011-08-30 14:20:00,21.91,21.95,21.9,21.95,158000.0,19.8159,19.8521,19.8069,19.8521,158000.0
2011-08-30 14:25:00,21.95,21.99,21.94,21.99,222800.0,19.8521,19.8883,19.843,19.8883,222800.0
2011-08-30 14:30:00,21.99,22.0,21.97,21.98,155600.0,19.8883,19.8973,19.8702,19.8792,155600.0
2011-08-30 14:35:00,21.99,21.99,21.92,21.96,181600.0,19.8883,19.8883,19.825,19.8611,181600.0
2011-08-30 14:40:00,21.96,21.98,21.93,21.98,118800.0,19.8611,19.8792,19.834,19.8792,118800.0
2011-08-30 14:45:00,21.98,21.99,21.96,21.99,235600.0,19.8792,19.8883,19.8611,19.8883,235600.0
2011-08-30 14:50:00,21.99,22.0,21.96,21.98,284800.0,19.8883,19.8973,19.8611,19.8792,284800.0
2011-08-30 14:55:00,21.98,22.04,21.97,22.04,272000.0,19.8792,19.9335,19.8702,19.9335,272000.0
2011-08-30 15:00:00,22.03,22.04,22.0,22.02,255200.0,19.9244,19.9335,19.8973,19.9154,255200.0
2011-08-30 15:05:00,22.02,22.04,22.0,22.01,273200.0,19.9154,19.9335,19.8973,19.9064,273200.0
2011-08-30 15:10:00,22.02,22.02,22.0,22.01,144800.0,19.9154,19.9154,19.8973,19.9064,144800.0
2011-08-30 15:15:00,22.01,22.02,22.0,22.02,172000.0,19.9064,19.9154,19.8973,19.9154,172000.0
2011-08-30 15:20:00,22.02,22.03,22.0,22.02,224800.0,19.9154,19.9244,19.8973,19.9154,224800.0
2011-08-30 15:25:00,22.01,22.04,22.0,22.03,191200.0,19.9064,19.9335,19.8973,19.9244,191200.0
2011-08-30 15:30:00,22.04,22.06,22.02,22.05,346800.0,19.9335,19.9516,19.9154,19.9425,346800.0
2011-08-30 15:35:00,22.06,22.07,22.05,22.07,284000.0,19.9516,19.9606,19.9425,19.9606,284000.0
2011-08-30 15:40:00,22.07,22.08,22.05,22.07,397200.0,19.9606,19.9697,19.9425,19.9606,397200.0
2011-08-30 15:45:00,22.08,22.08,22.05,22.08,279600.0,19.9697,19.9697,19.9425,19.9697,279600.0
2011-08-30 15:50:00,22.08,22.08,22.02,22.03,320800.0,19.9697,19.9697,19.9154,19.9244,320800.0
2011-08-30 15:55:00,22.03,22.03,21.97,21.97,683200.0,19.9244,19.9244,19.8702,19.8702,683200.0
2011-08-31 09:30:00,22.13,22.21,22.08,22.2,408000.0,20.0149,20.0872,19.9697,20.0782,408000.0
2011-08-31 09:35:00,22.2,22.21,22.12,22.13,71600.0,20.0782,20.0872,20.0058,20.0149,71600.0
2011-08-31 09:40:00,22.13,22.15,22.08,22.1,146800.0,20.0149,20.033,19.9697,19.9877,146800.0
2011-08-31 09:45:00,22.1,22.14,22.09,22.14,124000.0,19.9877,20.0239,19.9787,20.0239,124000.0
2011-08-31 09:50:00,22.14,22.15,22.11,22.13,186000.0,20.0239,20.033,19.9968,20.0149,186000.0
2011-08-31 09:55:00,22.14,22.15,22.11,22.12,160800.0,20.0239,20.033,19.9968,20.0058,160800.0
2011-08-31 10:00:00,22.13,22.14,22.11,22.13,294400.0,20.0149,20.0239,19.9968,20.0149,294400.0
2011-08-31 10:05:00,22.13,22.15,22.12,22.14,190400.0,20.0149,20.033,20.0058,20.0239,190400.0
2011-08-31 10:10:00,22.14,22.17,22.14,22.16,424000.0,20.0239,20.0511,20.0239,20.042,424000.0
2011-08-31 10:15:00,22.16,22.18,22.12,22.12,399200.0,20.042,20.0601,20.0058,20.0058,399200.0
2011-08-31 10:20:00,22.12,22.13,22.06,22.06,251600.0,20.0058,20.0149,19.9516,19.9516,251600.0
2011-08-31 10:25:00,22.06,22.08,22.05,22.07,183200.0,19.9516,19.9697,19.9425,19.9606,183200.0
2011-08-31 10:30:00,22.07,22.11,22.06,22.1,230000.0,19.9606,19.9968,19.9516,19.9877,230000.0
2011-08-31 10:35:00,22.1,22.11,22.09,22.09,198400.0,19.9877,19.9968,19.9787,19.9787,198400.0
2011-08-31 10:40:00,22.09,22.1,22.07,22.08,222000.0,19.9787,19.9877,19.9606,19.9697,222000.0
2011-08-31 10:45:00,22.08,22.11,22.06,22.08,214800.0,19.9697,19.9968,19.9516,19.9697,214800.0
2011-08-31 10:50:00,22.08,22.1,22.06,22.08,167200.0,19.9697,19.9877,19.9516,19.9697,167200.0
2011-08-31 10:55:00,22.08,22.1,22.07,22.08,101200.0,19.9697,19.9877,19.9606,19.9697,101200.0
2011-08-31 11:00:00,22.08,22.09,22.05,22.07,148000.0,19.9697,19.9787,19.9425,19.9606,148000.0
2011-08-31 11:05:00,22.08,22.09,22.06,22.09,132800.0,19.9697,19.9787,19.9516,19.9787,132800.0
2011-08-31 11:10:00,22.09,22.15,22.09,22.15,169200.0,19.9787,20.033,19.9787,20.033,169200.0
2011-08-31 11:15:00,22.15,22.15,22.08,22.08,206800.0,20.033,20.033,19.9697,19.9697,206800.0
2011-08-31 11:20:00,22.08,22.08,22.01,22.02,164800.0,19.9697,19.9697,19.9064,19.9154,164800.0
2011-08-31 11:25:00,22.02,22.02,21.96,21.97,207200.0,19.9154,19.9154,19.8611,19.8702,207200.0
2011-08-31 11:30:00,21.97,21.98,21.92,21.93,178800.0,19.8702,19.8792,19.825,19.834,178800.0
2011-08-31 11:35:00,21.92,21.95,21.92,21.92,277600.0,19.825,19.8521,19.825,19.825,277600.0
2011-08-31 11:40:00,21.92,21.95,21.91,21.92,242400.0,19.825,19.8521,19.8159,19.825,242400.0
2011-08-31 11:45:00,21.91,21.92,21.89,21.9,144800.0,19.8159,19.825,19.7978,19.8069,144800.0
2011-08-31 11:50:00,21.91,21.93,21.9,21.92,154000.0,19.8159,19.834,19.8069,19.825,154000.0
2011-08-31 11:55:00,21.91,21.92,21.86,21.87,184400.0,19.8159,19.825,19.7707,19.7797,184400.0
2011-08-31 12:00:00,21.86,21.87,21.84,21.86,214800.0,19.7707,19.7797,19.7526,19.7707,214800.0
2011-08-31 12:05:00,21.86,21.87,21.85,21.87,135200.0,19.7707,19.7797,19.7616,19.7797,135200.0
2011-08-31 12:10:00,21.87,21.89,21.85,21.87,202400.0,19.7797,19.7978,19.7616,19.7797,202400.0
2011-08-31 12:15:00,21.87,21.89,21.86,21.88,166400.0,19.7797,19.7978,19.7707,19.7888,166400.0
2011-08-31 12:20:00,21.88,21.89,21.87,21.88,162400.0,19.7888,19.7978,19.7797,19.7888,162400.0
2011-08-31 12:25:00,21.89,21.89,21.88,21.88,88000.0,19.7978,19.7978,19.7888,19.7888,88000.0
2011-08-31 12:30:00,21.88,21.93,21.88,21.93,285600.0,19.7888,19.834,19.7888,19.834,285600.0
2011-08-31 12:35:00,21.93,21.94,21.9,21.9,141200.0,19.834,19.843,19.8069,19.8069,141200.0
2011-08-31 12:40:00,21.91,21.94,21.9,21.92,304000.0,19.8159,19.843,19.8069,19.825,304000.0
2011-08-31 12:45:00,21.92,21.94,21.92,21.93,195200.0,19.825,19.843,19.825,19.834,195200.0
2011-08-31 12:50:00,21.93,21.95,21.92,21.94,179600.0,19.834,19.8521,19.825,19.843,179600.0
2011-08-31 12:55:00,21.95,21.96,21.93,21.96,179600.0,19.8521,19.8611,19.834,19.8611,179600.0
2011-08-31 13:00:00,21.96,21.99,21.96,21.98,225200.0,19.8611,19.8883,19.8611,19.8792,225200.0
2011-08-31 13:05:00,21.98,21.99,21.96,21.96,111200.0,19.8792,19.8883,19.8611,19.8611,111200.0
2011-08-31 13:10:00,21.96,21.97,21.95,21.96,261600.0,19.8611,19.8702,19.8521,19.8611,261600.0
2011-08-31 13:15:00,21.96,21.96,21.93,21.93,151200.0,19.8611,19.8611,19.834,19.834,151200.0
2011-08-31 13:20:00,21.93,21.94,21.92,21.92,81600.0,19.834,19.843,19.825,19.825,81600.0
2011-08-31 13:25:00,21.92,21.93,21.91,21.93,156000.0,19.825,19.834,19.8159,19.834,156000.0
2011-08-31 13:30:00,21.93,21.95,21.92,21.94,259200.0,19.834,19.8521,19.825,19.843,259200.0
2011-08-31 13:35:00,21.94,21.97,21.94,21.97,282800.0,19.843,19.8702,19.843,19.8702,282800.0
2011-08-31 13:40:00,21.97,21.99,21.96,21.96,174400.0,19.8702,19.8883,19.8611,19.8611,174400.0
2011-08-31 13:45:00,21.96,21.96,21.92,21.92,148800.0,19.8611,19.8611,19.825,19.825,148800.0
2011-08-31 13:50:00,21.92,21.93,21.9,21.9,120800.0,19.825,19.834,19.8069,19.8069,120800.0
2011-08-31 13:55:00,21.9,21.92,21.9,21.92,209200.0,19.8069,19.825,19.8069,19.825,209200.0
2011-08-31 14:00:00,21.92,21.93,21.9,21.92,257200.0,19.825,19.834,19.8069,19.825,257200.0
2011-08-31 14:05:00,21.91,21.92,21.9,21.91,153200.0,19.8159,19.825,19.8069,19.8159,153200.0
2011-08-31 14:10:00,21.91,21.92,21.91,21.91,218400.0,19.8159,19.825,19.8159,19.8159,218400.0
2011-08-31 14:15:00,21.91,21.92,21.88,21.88,194000.0,19.8159,19.825,19.7888,19.7888,194000.0
2011-08-31 14:20:00,21.88,21.91,21.88,21.91,300000.0,19.7888,19.8159,19.7888,19.8159,300000.0
2011-08-31 14:25:00,21.91,21.92,21.91,21.92,132800.0,19.8159,19.825,19.8159,19.825,132800.0
2011-08-31 14:30:00,21.92,21.92,21.88,21.88,106000.0,19.825,19.825,19.7888,19.7888,106000.0
2011-08-31 14:35:00,21.88,21.91,21.84,21.88,237600.0,19.7888,19.8159,19.7526,19.7888,237600.0
2011-08-31 14:40:00,21.87,21.88,21.82,21.82,187200.0,19.7797,19.7888,19.7345,19.7345,187200.0
2011-08-31 14:45:00,21.82,21.85,21.82,21.85,132800.0,19.7345,19.7616,19.7345,19.7616,132800.0
2011-08-31 14:50:00,21.85,21.85,21.76,21.77,298800.0,19.7616,19.7616,19.6802,19.6893,298800.0
2011-08-31 14:55:00,21.77,21.81,21.77,21.81,254400.0,19.6893,19.7255,19.6893,19.7255,254400.0
2011-08-31 15:00:00,21.8,21.83,21.78,21.82,309600.0,19.7164,19.7436,19.6983,19.7345,309600.0
2011-08-31 15:05:00,21.83,21.86,21.83,21.86,308400.0,19.7436,19.7707,19.7436,19.7707,308400.0
2011-08-31 15:10:00,21.86,21.86,21.76,21.77,398000.0,19.7707,19.7707,19.6802,19.6893,398000.0
2011-08-31 15:15:00,21.77,21.78,21.69,21.7,416000.0,19.6893,19.6983,19.6169,19.626,416000.0
2011-08-31 15:20:00,21.7,21.78,21.7,21.76,312000.0,19.626,19.6983,19.626,19.6802,312000.0
2011-08-31 15:25:00,21.76,21.82,21.76,21.82,358800.0,19.6802,19.7345,19.6802,19.7345,358800.0
2011-08-31 15:30:00,21.81,21.83,21.79,21.82,539200.0,19.7255,19.7436,19.7074,19.7345,539200.0
2011-08-31 15:35:00,21.82,21.88,21.81,21.86,459200.0,19.7345,19.7888,19.7255,19.7707,459200.0
2011-08-31 15:40:00,21.86,21.94,21.86,21.93,281200.0,19.7707,19.843,19.7707,19.834,281200.0
2011-08-31 15:45:00,21.94,21.99,21.91,21.97,462400.0,19.843,19.8883,19.8159,19.8702,462400.0
2011-08-31 15:50:00,21.98,21.99,21.93,21.93,493600.0,19.8792,19.8883,19.834,19.834,493600.0
2011-08-31 15:55:00,21.94,21.97,21.88,21.96,1334400.0,19.843,19.8702,19.7888,19.8611,1334400.0
2011-09-01 09:30:00,21.93,21.99,21.76,21.83,366400.0,19.834,19.8883,19.6802,19.7436,366400.0
2011-09-01 09:35:00,21.82,22.0,21.81,21.99,198400.0,19.7345,19.8973,19.7255,19.8883,198400.0
2011-09-01 09:40:00,21.99,22.02,21.98,21.99,206400.0,19.8883,19.9154,19.8792,19.8883,206400.0
2011-09-01 09:45:00,21.99,22.03,21.96,22.02,142000.0,19.8883,19.9244,19.8611,19.9154,142000.0
2011-09-01 09:50:00,22.02,22.02,21.95,21.95,302800.0,19.9154,19.9154,19.8521,19.8521,302800.0
2011-09-01 09:55:00,21.95,21.99,21.93,21.99,212000.0,19.8521,19.8883,19.834,19.8883,212000.0
2011-09-01 10:00:00,21.98,22.24,21.96,22.24,1252800.0,19.8792,20.1144,19.8611,20.1144,1252800.0
2011-09-01 10:05:00,22.24,22.24,22.09,22.1,453200.0,20.1144,20.1144,19.9787,19.9877,453200.0
2011-09-01 10:10:00,22.1,22.11,22.06,22.06,282800.0,19.9877,19.9968,19.9516,19.9516,282800.0
2011-09-01 10:15:00,22.06,22.07,21.99,22.02,279200.0,19.9516,19.9606,19.8883,19.9154,279200.0
2011-09-01 10:20:00,22.01,22.03,22.0,22.0,257200.0,19.9064,19.9244,19.8973,19.8973,257200.0
2011-09-01 10:25:00,22.0,22.02,21.98,21.98,255200.0,19.8973,19.9154,19.8792,19.8792,255200.0
2011-09-01 10:30:00,21.98,21.98,21.87,21.89,463600.0,19.8792,19.8792,19.7797,19.7978,463600.0
2011-09-01 10:35:00,21.89,21.89,21.85,21.86,260000.0,19.7978,19.7978,19.7616,19.7707,260000.0
2011-09-01 10:40:00,21.86,21.96,21.85,21.95,187600.0,19.7707,19.8611,19.7616,19.8521,187600.0
2011-09-01 10:45:00,21.95,21.95,21.87,21.87,104400.0,19.8521,19.8521,19.7797,19.7797,104400.0
2011-09-01 10:50:00,21.87,21.93,21.86,21.89,152800.0,19.7797,19.834,19.7707,19.7978,152800.0
2011-09-01 10:55:00,21.9,21.92,21.85,21.85,173600.0,19.8069,19.825,19.7616,19.7616,173600.0
2011-09-01 11:00:00,21.85,21.86,21.81,21.85,187200.0,19.7616,19.7707,19.7255,19.7616,187200.0
2011-09-01 11:05:00,21.85,21.86,21.8,21.82,160800.0,19.7616,19.7707,19.7164,19.7345,160800.0
2011-09-01 11:10:00,21.82,21.84,21.79,21.81,152000.0,19.7345,19.7526,19.7074,19.7255,152000.0
2011-09-01 11:15:00,21.81,21.86,21.81,21.86,96400.0,19.7255,19.7707,19.7255,19.7707,96400.0
2011-09-01 11:20:00,21.86,21.9,21.86,21.87,132400.0,19.7707,19.8069,19.7707,19.7797,132400.0
2011-09-01 11:25:00,21.86,21.87,21.83,21.86,130800.0,19.7707,19.7797,19.7436,19.7707,130800.0
2011-09-01 11:30:00,21.86,21.88,21.85,21.86,136800.0,19.7707,19.7888,19.7616,19.7707,136800.0
2011-09-01 11:35:00,21.86,21.86,21.81,21.84,127200.0,19.7707,19.7707,19.7255,19.7526,127200.0
2011-09-01 11:40:00,21.84,21.85,21.79,21.84,271600.0,19.7526,19.7616,19.7074,19.7526,271600.0
2011-09-01 11:45:00,21.84,21.86,21.82,21.86,170400.0,19.7526,19.7707,19.7345,19.7707,170400.0
2011-09-01 11:50:00,21.86,21.86,21.81,21.85,196800.0,19.7707,19.7707,19.7255,19.7616,196800.0
2011-09-01 11:55:00,21.85,21.86,21.83,21.86,191600.0,19.7616,19.7707,19.7436,19.7707,191600.0
2011-09-01 12:00:00,21.85,21.86,21.83,21.83,434400.0,19.7616,19.7707,19.7436,19.7436,434400.0
2011-09-01 12:05:00,21.83,21.84,21.8,21.81,134800.0,19.7436,19.7526,19.7164,19.7255,134800.0
2011-09-01 12:10:00,21.81,21.86,21.81,21.85,191200.0,19.7255,19.7707,19.7255,19.7616,191200.0
2011-09-01 12:15:00,21.85,21.86,21.83,21.85,147200.0,19.7616,19.7707,19.7436,19.7616,147200.0
2011-09-01 12:20:00,21.85,21.86,21.84,21.85,162400.0,19.7616,19.7707,19.7526,19.7616,162400.0
2011-09-01 12:25:00,21.85,21.86,21.84,21.86,130800.0,19.7616,19.7707,19.7526,19.7707,130800.0
2011-09-01 12:30:00,21.86,21.95,21.86,21.94,164800.0,19.7707,19.8521,19.7707,19.843,164800.0
2011-09-01 12:35:00,21.94,21.96,21.92,21.92,160000.0,19.843,19.8611,19.825,19.825,160000.0
2011-09-01 12:40:00,21.92,21.93,21.92,21.93,120000.0,19.825,19.834,19.825,19.834,120000.0
2011-09-01 12:45:00,21.93,21.99,21.93,21.97,291200.0,19.834,19.8883,19.834,19.8702,291200.0
2011-09-01 12:50:00,21.97,21.99,21.95,21.95,102400.0,19.8702,19.8883,19.8521,19.8521,102400.0
2011-09-01 12:55:00,21.95,21.97,21.92,21.92,164000.0,19.8521,19.8702,19.825,19.825,164000.0
2011-09-01 13:00:00,21.92,21.95,21.9,21.94,144800.0,19.825,19.8521,19.8069,19.843,144800.0
2011-09-01 13:05:00,21.93,21.94,21.91,21.92,104800.0,19.834,19.843,19.8159,19.825,104800.0
2011-09-01 13:10:00,21.92,21.93,21.91,21.93,99200.0,19.825,19.834,19.8159,19.834,99200.0
2011-09-01 13:15:00,21.93,21.97,21.91,21.97,150800.0,19.834,19.8702,19.8159,19.8702,150800.0
2011-09-01 13:20:00,21.97,21.98,21.93,21.93,126000.0,19.8702,19.8792,19.834,19.834,126000.0
2011-09-01 13:25:00,21.93,22.0,21.93,22.0,172000.0,19.834,19.8973,19.834,19.8973,172000.0
2011-09-01 13:30:00,22.0,22.02,21.99,22.02,368400.0,19.8973,19.9154,19.8883,19.9154,368400.0
2011-09-01 13:35:00,22.02,22.02,21.98,21.98,219200.0,19.9154,19.9154,19.8792,19.8792,219200.0
2011-09-01 13:40:00,21.97,21.98,21.89,21.9,288000.0,19.8702,19.8792,19.7978,19.8069,288000.0
2011-09-01 13:45:00,21.9,21.96,21.89,21.96,289200.0,19.8069,19.8611,19.7978,19.8611,289200.0
2011-09-01 13:50:00,21.96,21.97,21.92,21.96,235600.0,19.8611,19.8702,19.825,19.8611,235600.0
2011-09-01 13:55:00,21.96,21.99,21.92,21.95,215200.0,19.8611,19.8883,19.825,19.8521,215200.0
2011-09-01 14:00:00,21.95,21.96,21.92,21.93,305600.0,19.8521,19.8611,19.825,19.834,305600.0
2011-09-01 14:05:00,21.93,21.95,21.92,21.94,193200.0,19.834,19.8521,19.825,19.843,193200.0
2011-09-01 14:10:00,21.94,21.97,21.93,21.95,174000.0,19.843,19.8702,19.834,19.8521,174000.0
2011-09-01 14:15:00,21.95,21.96,21.94,21.95,226400.0,19.8521,19.8611,19.843,19.8521,226400.0
2011-09-01 14:20:00,21.95,21.97,21.94,21.97,241200.0,19.8521,19.8702,19.843,19.8702,241200.0
2011-09-01 14:25:00,21.97,21.98,21.95,21.97,213600.0,19.8702,19.8792,19.8521,19.8702,213600.0
2011-09-01 14:30:00,21.97,22.01,21.96,22.0,278400.0,19.8702,19.9064,19.8611,19.8973,278400.0
2011-09-01 14:35:00,22.0,22.01,21.99,22.0,148400.0,19.8973,19.9064,19.8883,19.8973,148400.0
2011-09-01 14:40:00,22.0,22.03,21.98,21.99,131200.0,19.8973,19.9244,19.8792,19.8883,131200.0
2011-09-01 14:45:00,21.99,22.0,21.97,21.99,133200.0,19.8883,19.8973,19.8702,19.8883,133200.0
2011-09-01 14:50:00,21.99,21.99,21.94,21.96,142800.0,19.8883,19.8883,19.843,19.8611,142800.0
2011-09-01 14:55:00,21.97,21.97,21.94,21.96,172400.0,19.8702,19.8702,19.843,19.8611,172400.0
2011-09-01 15:00:00,21.95,21.96,21.92,21.93,400800.0,19.8521,19.8611,19.825,19.834,400800.0
2011-09-01 15:05:00,21.93,21.94,21.9,21.92,282000.0,19.834,19.843,19.8069,19.825,282000.0
2011-09-01 15:10:00,21.92,21.96,21.92,21.95,196800.0,19.825,19.8611,19.825,19.8521,196800.0
2011-09-01 15:15:00,21.94,21.97,21.93,21.95,200400.0,19.843,19.8702,19.834,19.8521,200400.0
2011-09-01 15:20:00,21.94,21.96,21.93,21.96,370800.0,19.843,19.8611,19.834,19.8611,370800.0
2011-09-01 15:25:00,21.96,21.97,21.92,21.93,216400.0,19.8611,19.8702,19.825,19.834,216400.0
2011-09-01 15:30:00,21.93,21.95,21.93,21.95,432400.0,19.834,19.8521,19.834,19.8521,432400.0
2011-09-01 15:35:00,21.95,22.0,21.95,21.98,420800.0,19.8521,19.8973,19.8521,19.8792,420800.0
2011-09-01 15:40:00,21.99,22.0,21.95,21.99,323200.0,19.8883,19.8973,19.8521,19.8883,323200.0
2011-09-01 15:45:00,21.99,22.0,21.96,21.99,388400.0,19.8883,19.8973,19.8611,19.8883,388400.0
2011-09-01 15:50:00,22.0,22.0,21.96,21.97,442000.0,19.8973,19.8973,19.8611,19.8702,442000.0
2011-09-01 15:55:00,21.97,21.97,21.9,21.93,1033600.0,19.8702,19.8702,19.8069,19.834,1033600.0
2011-09-02 09:30:00,21.43,21.63,21.41,21.57,461200.0,19.3818,19.5627,19.3637,19.5084,461200.0
2011-09-02 09:35:00,21.57,21.58,21.32,21.34,368000.0,19.5084,19.5174,19.2823,19.3004,368000.0
2011-09-02 09:40:00,21.32,21.4,21.28,21.4,305600.0,19.2823,19.3547,19.2461,19.3547,305600.0
2011-09-02 09:45:00,21.39,21.48,21.38,21.48,612800.0,19.3456,19.427,19.3366,19.427,612800.0
2011-09-02 09:50:00,21.46,21.56,21.44,21.55,261200.0,19.4089,19.4994,19.3908,19.4903,261200.0
2011-09-02 09:55:00,21.56,21.72,21.5,21.52,533200.0,19.4994,19.6441,19.4451,19.4632,533200.0
2011-09-02 10:00:00,21.52,21.55,21.49,21.55,193600.0,19.4632,19.4903,19.4361,19.4903,193600.0
2011-09-02 10:05:00,21.55,21.56,21.5,21.55,224800.0,19.4903,19.4994,19.4451,19.4903,224800.0
2011-09-02 10:10:00,21.55,21.59,21.54,21.59,168400.0,19.4903,19.5265,19.4813,19.5265,168400.0
2011-09-02 10:15:00,21.58,21.59,21.54,21.58,168400.0,19.5174,19.5265,19.4813,19.5174,168400.0
2011-09-02 10:20:00,21.57,21.57,21.51,21.51,152800.0,19.5084,19.5084,19.4541,19.4541,152800.0
2011-09-02 10:25:00,21.52,21.55,21.51,21.55,121600.0,19.4632,19.4903,19.4541,19.4903,121600.0
2011-09-02 10:30:00,21.55,21.56,21.44,21.5,296400.0,19.4903,19.4994,19.3908,19.4451,296400.0
2011-09-02 10:35:00,21.5,21.54,21.49,21.54,223200.0,19.4451,19.4813,19.4361,19.4813,223200.0
2011-09-02 10:40:00,21.54,21.56,21.49,21.49,158400.0,19.4813,19.4994,19.4361,19.4361,158400.0
2011-09-02 10:45:00,21.48,21.52,21.46,21.51,334400.0,19.427,19.4632,19.4089,19.4541,334400.0
2011-09-02 10:50:00,21.51,21.51,21.47,21.48,82800.0,19.4541,19.4541,19.418,19.427,82800.0
2011-09-02 10:55:00,21.48,21.53,21.47,21.53,78800.0,19.427,19.4722,19.418,19.4722,78800.0
2011-09-02 11:00:00,21.53,21.57,21.51,21.57,102400.0,19.4722,19.5084,19.4541,19.5084,102400.0
2011-09-02 11:05:00,21.57,21.64,21.56,21.62,279200.0,19.5084,19.5717,19.4994,19.5536,279200.0
2011-09-02 11:10:00,21.61,21.67,21.61,21.66,143200.0,19.5446,19.5988,19.5446,19.5898,143200.0
2011-09-02 11:15:00,21.65,21.71,21.63,21.7,155200.0,19.5808,19.635,19.5627,19.626,155200.0
2011-09-02 11:20:00,21.7,21.72,21.68,21.69,167200.0,19.626,19.6441,19.6079,19.6169,167200.0
2011-09-02 11:25:00,21.68,21.71,21.67,21.68,80400.0,19.6079,19.635,19.5988,19.6079,80400.0
2011-09-02 11:30:00,21.68,21.7,21.65,21.69,183600.0,19.6079,19.626,19.5808,19.6169,183600.0
2011-09-02 11:35:00,21.7,21.75,21.69,21.74,122000.0,19.626,19.6712,19.6169,19.6622,122000.0
2011-09-02 11:40:00,21.74,21.76,21.73,21.75,157600.0,19.6622,19.6802,19.6531,19.6712,157600.0
2011-09-02 11:45:00,21.75,21.78,21.73,21.73,158400.0,19.6712,19.6983,19.6531,19.6531,158400.0
2011-09-02 11:50:00,21.73,21.73,21.67,21.67,62400.0,19.6531,19.6531,19.5988,19.5988,62400.0
2011-09-02 11:55:00,21.67,21.68,21.62,21.63,221600.0,19.5988,19.6079,19.5536,19.5627,221600.0
2011-09-02 12:00:00,21.64,21.67,21.63,21.65,183600.0,19.5717,19.5988,19.5627,19.5808,183600.0
2011-09-02 12:05:00,21.65,21.68,21.64,21.65,110800.0,19.5808,19.6079,19.5717,19.5808,110800.0
2011-09-02 12:10:00,21.65,21.66,21.61,21.66,75200.0,19.5808,19.5898,19.5446,19.5898,75200.0
2011-09-02 12:15:00,21.65,21.66,21.62,21.64,48800.0,19.5808,19.5898,19.5536,19.5717,48800.0
2011-09-02 12:20:00,21.65,21.68,21.6,21.65,174400.0,19.5808,19.6079,19.5355,19.5808,174400.0
2011-09-02 12:25:00,21.64,21.68,21.64,21.68,52800.0,19.5717,19.6079,19.5717,19.6079,52800.0
2011-09-02 12:30:00,21.67,21.69,21.65,21.68,80800.0,19.5988,19.6169,19.5808,19.6079,80800.0
2011-09-02 12:35:00,21.68,21.7,21.67,21.69,78000.0,19.6079,19.626,19.5988,19.6169,78000.0
2011-09-02 12:40:00,21.69,21.71,21.68,21.71,117600.0,19.6169,19.635,19.6079,19.635,117600.0
2011-09-02 12:45:00,21.71,21.73,21.65,21.65,204400.0,19.635,19.6531,19.5808,19.5808,204400.0
2011-09-02 12:50:00,21.66,21.68,21.63,21.65,121200.0,19.5898,19.6079,19.5627,19.5808,121200.0
2011-09-02 12:55:00,21.64,21.68,21.64,21.68,73600.0,19.5717,19.6079,19.5717,19.6079,73600.0
2011-09-02 13:00:00,21.68,21.68,21.62,21.62,49600.0,19.6079,19.6079,19.5536,19.5536,49600.0
2011-09-02 13:05:00,21.62,21.63,21.6,21.6,56000.0,19.5536,19.5627,19.5355,19.5355,56000.0
2011-09-02 13:10:00,21.59,21.63,21.59,21.6,72000.0,19.5265,19.5627,19.5265,19.5355,72000.0
2011-09-02 13:15:00,21.59,21.6,21.54,21.55,134000.0,19.5265,19.5355,19.4813,19.4903,134000.0
2011-09-02 13:20:00,21.55,21.56,21.51,21.55,367200.0,19.4903,19.4994,19.4541,19.4903,367200.0
2011-09-02 13:25:00,21.55,21.55,21.5,21.5,127200.0,19.4903,19.4903,19.4451,19.4451,127200.0
2011-09-02 13:30:00,21.5,21.51,21.48,21.49,284400.0,19.4451,19.4541,19.427,19.4361,284400.0
2011-09-02 13:35:00,21.49,21.49,21.45,21.48,128400.0,19.4361,19.4361,19.3999,19.427,128400.0
2011-09-02 13:40:00,21.48,21.5,21.47,21.47,31200.0,19.427,19.4451,19.418,19.418,31200.0
2011-09-02 13:45:00,21.46,21.5,21.46,21.48,107200.0,19.4089,19.4451,19.4089,19.427,107200.0
2011-09-02 13:50:00,21.48,21.5,21.47,21.47,160000.0,19.427,19.4451,19.418,19.418,160000.0
2011-09-02 13:55:00,21.48,21.5,21.46,21.48,273200.0,19.427,19.4451,19.4089,19.427,273200.0
2011-09-02 14:00:00,21.47,21.5,21.45,21.47,74000.0,19.418,19.4451,19.3999,19.418,74000.0
2011-09-02 14:05:00,21.46,21.47,21.44,21.45,57600.0,19.4089,19.418,19.3908,19.3999,57600.0
2011-09-02 14:10:00,21.45,21.47,21.38,21.4,236400.0,19.3999,19.418,19.3366,19.3547,236400.0
2011-09-02 14:15:00,21.4,21.42,21.39,21.41,57600.0,19.3547,19.3727,19.3456,19.3637,57600.0
2011-09-02 14:20:00,21.4,21.43,21.38,21.4,49200.0,19.3547,19.3818,19.3366,19.3547,49200.0
2011-09-02 14:25:00,21.4,21.41,21.38,21.38,65600.0,19.3547,19.3637,19.3366,19.3366,65600.0
2011-09-02 14:30:00,21.38,21.38,21.32,21.34,164400.0,19.3366,19.3366,19.2823,19.3004,164400.0
2011-09-02 14:35:00,21.35,21.4,21.34,21.37,118400.0,19.3094,19.3547,19.3004,19.3275,118400.0
2011-09-02 14:40:00,21.36,21.38,21.36,21.37,73600.0,19.3185,19.3366,19.3185,19.3275,73600.0
2011-09-02 14:45:00,21.38,21.4,21.33,21.33,63600.0,19.3366,19.3547,19.2913,19.2913,63600.0
2011-09-02 14:50:00,21.33,21.41,21.33,21.39,141200.0,19.2913,19.3637,19.2913,19.3456,141200.0
2011-09-02 14:55:00,21.39,21.42,21.36,21.39,201200.0,19.3456,19.3727,19.3185,19.3456,201200.0
2011-09-02 15:00:00,21.39,21.41,21.36,21.38,221600.0,19.3456,19.3637,19.3185,19.3366,221600.0
2011-09-02 15:05:00,21.38,21.4,21.37,21.4,93200.0,19.3366,19.3547,19.3275,19.3547,93200.0
2011-09-02 15:10:00,21.4,21.41,21.37,21.4,115200.0,19.3547,19.3637,19.3275,19.3547,115200.0
2011-09-02 15:15:00,21.4,21.43,21.39,21.43,230000.0,19.3547,19.3818,19.3456,19.3818,230000.0
2011-09-02 15:20:00,21.43,21.51,21.43,21.5,302400.0,19.3818,19.4541,19.3818,19.4451,302400.0
2011-09-02 15:25:00,21.5,21.5,21.45,21.45,145200.0,19.4451,19.4451,19.3999,19.3999,145200.0
2011-09-02 15:30:00,21.45,21.52,21.45,21.52,273200.0,19.3999,19.4632,19.3999,19.4632,273200.0
2011-09-02 15:35:00,21.51,21.52,21.47,21.5,208000.0,19.4541,19.4632,19.418,19.4451,208000.0
2011-09-02 15:40:00,21.5,21.52,21.48,21.49,236000.0,19.4451,19.4632,19.427,19.4361,236000.0
2011-09-02 15:45:00,21.49,21.5,21.45,21.47,312000.0,19.4361,19.4451,19.3999,19.418,312000.0
2011-09-02 15:50:00,21.47,21.5,21.43,21.48,487200.0,19.418,19.4451,19.3818,19.427,487200.0
2011-09-02 15:55:00,21.48,21.48,21.38,21.39,741200.0,19.427,19.427,19.3366,19.3456,741200.0
2011-09-06 09:30:00,20.8,21.11,20.8,21.1,722400.0,18.812,19.0924,18.812,19.0833,722400.0
2011-09-06 09:35:00,21.11,21.14,20.91,21.0,546000.0,19.0924,19.1195,18.9115,18.9929,546000.0
2011-09-06 09:40:00,21.0,21.05,20.95,21.02,362800.0,18.9929,19.0381,18.9477,19.011,362800.0
2011-09-06 09:45:00,21.02,21.1,20.98,21.01,364400.0,19.011,19.0833,18.9748,19.0019,364400.0
2011-09-06 09:50:00,21.02,21.06,20.93,21.05,345200.0,19.011,19.0471,18.9296,19.0381,345200.0
2011-09-06 09:55:00,21.05,21.1,21.05,21.09,160000.0,19.0381,19.0833,19.0381,19.0743,160000.0
2011-09-06 10:00:00,21.1,21.19,21.06,21.07,549600.0,19.0833,19.1647,19.0471,19.0562,549600.0
2011-09-06 10:05:00,21.08,21.14,21.06,21.13,147600.0,19.0652,19.1195,19.0471,19.1105,147600.0
2011-09-06 10:10:00,21.12,21.13,21.03,21.04,196800.0,19.1014,19.1105,19.02,19.0291,196800.0
2011-09-06 10:15:00,21.04,21.04,21.0,21.02,152800.0,19.0291,19.0291,18.9929,19.011,152800.0
2011-09-06 10:20:00,21.02,21.02,20.98,21.01,136800.0,19.011,19.011,18.9748,19.0019,136800.0
2011-09-06 10:25:00,21.0,21.02,20.98,21.0,108400.0,18.9929,19.011,18.9748,18.9929,108400.0
2011-09-06 10:30:00,21.0,21.03,20.93,20.95,169200.0,18.9929,19.02,18.9296,18.9477,169200.0
2011-09-06 10:35:00,20.95,21.0,20.9,20.9,226400.0,18.9477,18.9929,18.9024,18.9024,226400.0
2011-09-06 10:40:00,20.9,20.97,20.9,20.92,243600.0,18.9024,18.9658,18.9024,18.9205,243600.0
2011-09-06 10:45:00,20.92,20.93,20.86,20.92,172800.0,18.9205,18.9296,18.8663,18.9205,172800.0
2011-09-06 10:50:00,20.92,20.97,20.9,20.93,240800.0,18.9205,18.9658,18.9024,18.9296,240800.0
2011-09-06 10:55:00,20.93,20.98,20.88,20.97,190400.0,18.9296,18.9748,18.8844,18.9658,190400.0
2011-09-06 11:00:00,20.97,21.0,20.95,20.98,99600.0,18.9658,18.9929,18.9477,18.9748,99600.0
2011-09-06 11:05:00,20.98,21.02,20.95,20.99,93200.0,18.9748,19.011,18.9477,18.9838,93200.0
2011-09-06 11:10:00,20.99,21.07,20.95,21.06,126400.0,18.9838,19.0562,18.9477,19.0471,126400.0
2011-09-06 11:15:00,21.05,21.14,21.04,21.11,201200.0,19.0381,19.1195,19.0291,19.0924,201200.0
2011-09-06 11:20:00,21.11,21.17,21.1,21.16,163200.0,19.0924,19.1466,19.0833,19.1376,163200.0
2011-09-06 11:25:00,21.17,21.19,21.13,21.19,167200.0,19.1466,19.1647,19.1105,19.1647,167200.0
2011-09-06 11:30:00,21.18,21.22,21.17,21.22,117600.0,19.1557,19.1919,19.1466,19.1919,117600.0
2011-09-06 11:35:00,21.21,21.24,21.17,21.22,140400.0,19.1828,19.2099,19.1466,19.1919,140400.0
2011-09-06 11:40:00,21.22,21.23,21.16,21.22,123200.0,19.1919,19.2009,19.1376,19.1919,123200.0
2011-09-06 11:45:00,21.23,21.24,21.19,21.22,109200.0,19.2009,19.2099,19.1647,19.1919,109200.0
2011-09-06 11:50:00,21.22,21.25,21.2,21.24,112400.0,19.1919,19.219,19.1738,19.2099,112400.0
2011-09-06 11:55:00,21.24,21.25,21.21,21.22,137600.0,19.2099,19.219,19.1828,19.1919,137600.0
2011-09-06 12:00:00,21.22,21.26,21.22,21.25,218800.0,19.1919,19.228,19.1919,19.219,218800.0
2011-09-06 12:05:00,21.25,21.3,21.22,21.23,97600.0,19.219,19.2642,19.1919,19.2009,97600.0
2011-09-06 12:10:00,21.23,21.27,21.23,21.25,79600.0,19.2009,19.2371,19.2009,19.219,79600.0
2011-09-06 12:15:00,21.25,21.29,21.25,21.29,73200.0,19.219,19.2552,19.219,19.2552,73200.0
2011-09-06 12:20:00,21.29,21.36,21.29,21.34,115600.0,19.2552,19.3185,19.2552,19.3004,115600.0
2011-09-06 12:25:00,21.34,21.34,21.31,21.32,68000.0,19.3004,19.3004,19.2733,19.2823,68000.0
2011-09-06 12:30:00,21.32,21.33,21.3,21.31,124800.0,19.2823,19.2913,19.2642,19.2733,124800.0
2011-09-06 12:35:00,21.32,21.33,21.29,21.32,67600.0,19.2823,19.2913,19.2552,19.2823,67600.0
2011-09-06 12:40:00,21.32,21.32,21.28,21.32,76400.0,19.2823,19.2823,19.2461,19.2823,76400.0
2011-09-06 12:45:00,21.32,21.36,21.31,21.35,108800.0,19.2823,19.3185,19.2733,19.3094,108800.0
2011-09-06 12:50:00,21.35,21.38,21.33,21.33,104800.0,19.3094,19.3366,19.2913,19.2913,104800.0
2011-09-06 12:55:00,21.33,21.36,21.33,21.36,55200.0,19.2913,19.3185,19.2913,19.3185,55200.0
2011-09-06 13:00:00,21.36,21.38,21.35,21.38,96400.0,19.3185,19.3366,19.3094,19.3366,96400.0
2011-09-06 13:05:00,21.37,21.41,21.36,21.39,111600.0,19.3275,19.3637,19.3185,19.3456,111600.0
2011-09-06 13:10:00,21.39,21.43,21.38,21.39,108000.0,19.3456,19.3818,19.3366,19.3456,108000.0
2011-09-06 13:15:00,21.38,21.39,21.35,21.38,89600.0,19.3366,19.3456,19.3094,19.3366,89600.0
2011-09-06 13:20:00,21.39,21.41,21.36,21.37,97200.0,19.3456,19.3637,19.3185,19.3275,97200.0
2011-09-06 13:25:00,21.37,21.37,21.33,21.35,116800.0,19.3275,19.3275,19.2913,19.3094,116800.0
2011-09-06 13:30:00,21.34,21.34,21.3,21.32,81200.0,19.3004,19.3004,19.2642,19.2823,81200.0
2011-09-06 13:35:00,21.32,21.38,21.31,21.37,100800.0,19.2823,19.3366,19.2733,19.3275,100800.0
2011-09-06 13:40:00,21.37,21.45,21.36,21.45,194000.0,19.3275,19.3999,19.3185,19.3999,194000.0
2011-09-06 13:45:00,21.45,21.46,21.42,21.46,90000.0,19.3999,19.4089,19.3727,19.4089,90000.0
2011-09-06 13:50:00,21.46,21.46,21.43,21.46,144800.0,19.4089,19.4089,19.3818,19.4089,144800.0
2011-09-06 13:55:00,21.46,21.48,21.45,21.45,90800.0,19.4089,19.427,19.3999,19.3999,90800.0
2011-09-06 14:00:00,21.45,21.46,21.4,21.4,92800.0,19.3999,19.4089,19.3547,19.3547,92800.0
2011-09-06 14:05:00,21.4,21.45,21.4,21.44,144800.0,19.3547,19.3999,19.3547,19.3908,144800.0
2011-09-06 14:10:00,21.43,21.49,21.42,21.48,178000.0,19.3818,19.4361,19.3727,19.427,178000.0
2011-09-06 14:15:00,21.48,21.53,21.48,21.53,108800.0,19.427,19.4722,19.427,19.4722,108800.0
2011-09-06 14:20:00,21.53,21.54,21.49,21.53,123600.0,19.4722,19.4813,19.4361,19.4722,123600.0
2011-09-06 14:25:00,21.53,21.56,21.49,21.49,173200.0,19.4722,19.4994,19.4361,19.4361,173200.0
2011-09-06 14:30:00,21.5,21.5,21.47,21.47,79200.0,19.4451,19.4451,19.418,19.418,79200.0
2011-09-06 14:35:00,21.47,21.49,21.45,21.46,88400.0,19.418,19.4361,19.3999,19.4089,88400.0
2011-09-06 14:40:00,21.45,21.47,21.43,21.47,133600.0,19.3999,19.418,19.3818,19.418,133600.0
2011-09-06 14:45:00,21.47,21.5,21.45,21.45,158000.0,19.418,19.4451,19.3999,19.3999,158000.0
2011-09-06 14:50:00,21.46,21.48,21.43,21.43,117600.0,19.4089,19.427,19.3818,19.3818,117600.0
2011-09-06 14:55:00,21.42,21.44,21.4,21.4,137600.0,19.3727,19.3908,19.3547,19.3547,137600.0
2011-09-06 15:00:00,21.41,21.41,21.34,21.35,222400.0,19.3637,19.3637,19.3004,19.3094,222400.0
2011-09-06 15:05:00,21.35,21.36,21.29,21.3,210800.0,19.3094,19.3185,19.2552,19.2642,210800.0
2011-09-06 15:10:00,21.3,21.31,21.25,21.25,222000.0,19.2642,19.2733,19.219,19.219,222000.0
2011-09-06 15:15:00,21.24,21.26,21.22,21.24,234800.0,19.2099,19.228,19.1919,19.2099,234800.0
2011-09-06 15:20:00,21.24,21.35,21.23,21.34,181600.0,19.2099,19.3094,19.2009,19.3004,181600.0
2011-09-06 15:25:00,21.34,21.35,21.3,21.31,148400.0,19.3004,19.3094,19.2642,19.2733,148400.0
2011-09-06 15:30:00,21.3,21.33,21.27,21.29,222000.0,19.2642,19.2913,19.2371,19.2552,222000.0
2011-09-06 15:35:00,21.29,21.37,21.28,21.37,249600.0,19.2552,19.3275,19.2461,19.3275,249600.0
2011-09-06 15:40:00,21.36,21.42,21.36,21.41,278000.0,19.3185,19.3727,19.3185,19.3637,278000.0
2011-09-06 15:45:00,21.41,21.44,21.37,21.42,283600.0,19.3637,19.3908,19.3275,19.3727,283600.0
2011-09-06 15:50:00,21.42,21.48,21.4,21.47,453600.0,19.3727,19.427,19.3547,19.418,453600.0
2011-09-06 15:55:00,21.47,21.51,21.45,21.48,986800.0,19.418,19.4541,19.3999,19.427,986800.0
2011-09-07 09:30:00,21.71,21.81,21.71,21.79,342800.0,19.635,19.7255,19.635,19.7074,342800.0
2011-09-07 09:35:00,21.79,21.8,21.76,21.8,160400.0,19.7074,19.7164,19.6802,19.7164,160400.0
2011-09-07 09:40:00,21.8,21.85,21.77,21.85,144400.0,19.7164,19.7616,19.6893,19.7616,144400.0
2011-09-07 09:45:00,21.85,21.92,21.83,21.92,267200.0,19.7616,19.825,19.7436,19.825,267200.0
2011-09-07 09:50:00,21.92,21.92,21.79,21.83,312000.0,19.825,19.825,19.7074,19.7436,312000.0
2011-09-07 09:55:00,21.83,21.85,21.78,21.84,210000.0,19.7436,19.7616,19.6983,19.7526,210000.0
2011-09-07 10:00:00,21.84,21.84,21.81,21.84,164400.0,19.7526,19.7526,19.7255,19.7526,164400.0
2011-09-07 10:05:00,21.84,21.85,21.76,21.76,129200.0,19.7526,19.7616,19.6802,19.6802,129200.0
2011-09-07 10:10:00,21.77,21.8,21.75,21.78,186400.0,19.6893,19.7164,19.6712,19.6983,186400.0
2011-09-07 10:15:00,21.78,21.79,21.7,21.72,197600.0,19.6983,19.7074,19.626,19.6441,197600.0
2011-09-07 10:20:00,21.72,21.76,21.7,21.75,138400.0,19.6441,19.6802,19.626,19.6712,138400.0
2011-09-07 10:25:00,21.75,21.76,21.68,21.75,487200.0,19.6712,19.6802,19.6079,19.6712,487200.0
2011-09-07 10:30:00,21.74,21.81,21.73,21.8,170400.0,19.6622,19.7255,19.6531,19.7164,170400.0
2011-09-07 10:35:00,21.8,21.88,21.8,21.84,216000.0,19.7164,19.7888,19.7164,19.7526,216000.0
2011-09-07 10:40:00,21.84,21.89,21.83,21.89,196800.0,19.7526,19.7978,19.7436,19.7978,196800.0
2011-09-07 10:45:00,21.89,21.91,21.89,21.9,313600.0,19.7978,19.8159,19.7978,19.8069,313600.0
2011-09-07 10:50:00,21.9,21.9,21.86,21.89,224000.0,19.8069,19.8069,19.7707,19.7978,224000.0
2011-09-07 10:55:00,21.88,21.9,21.86,21.89,218400.0,19.7888,19.8069,19.7707,19.7978,218400.0
2011-09-07 11:00:00,21.89,21.89,21.85,21.88,108000.0,19.7978,19.7978,19.7616,19.7888,108000.0
2011-09-07 11:05:00,21.88,21.91,21.86,21.88,186400.0,19.7888,19.8159,19.7707,19.7888,186400.0
2011-09-07 11:10:00,21.89,21.93,21.89,21.91,168800.0,19.7978,19.834,19.7978,19.8159,168800.0
2011-09-07 11:15:00,21.92,21.94,21.9,21.91,123600.0,19.825,19.843,19.8069,19.8159,123600.0
2011-09-07 11:20:00,21.91,21.95,21.91,21.93,125200.0,19.8159,19.8521,19.8159,19.834,125200.0
2011-09-07 11:25:00,21.93,21.96,21.93,21.95,98800.0,19.834,19.8611,19.834,19.8521,98800.0
2011-09-07 11:30:00,21.95,21.95,21.91,21.91,127200.0,19.8521,19.8521,19.8159,19.8159,127200.0
2011-09-07 11:35:00,21.92,21.94,21.9,21.91,92000.0,19.825,19.843,19.8069,19.8159,92000.0
2011-09-07 11:40:00,21.91,21.92,21.89,21.9,84800.0,19.8159,19.825,19.7978,19.8069,84800.0
2011-09-07 11:45:00,21.9,21.92,21.9,21.9,135600.0,19.8069,19.825,19.8069,19.8069,135600.0
2011-09-07 11:50:00,21.9,21.95,21.9,21.93,83200.0,19.8069,19.8521,19.8069,19.834,83200.0
2011-09-07 11:55:00,21.94,21.95,21.93,21.93,49600.0,19.843,19.8521,19.834,19.834,49600.0
2011-09-07 12:00:00,21.93,21.93,21.91,21.91,72800.0,19.834,19.834,19.8159,19.8159,72800.0
2011-09-07 12:05:00,21.91,21.93,21.91,21.92,74800.0,19.8159,19.834,19.8159,19.825,74800.0
2011-09-07 12:10:00,21.92,21.93,21.91,21.93,78400.0,19.825,19.834,19.8159,19.834,78400.0
2011-09-07 12:15:00,21.92,21.94,21.92,21.94,39200.0,19.825,19.843,19.825,19.843,39200.0
2011-09-07 12:20:00,21.94,21.97,21.93,21.97,98400.0,19.843,19.8702,19.834,19.8702,98400.0
2011-09-07 12:25:00,21.97,21.99,21.96,21.99,86400.0,19.8702,19.8883,19.8611,19.8883,86400.0
2011-09-07 12:30:00,21.99,22.0,21.98,22.0,149600.0,19.8883,19.8973,19.8792,19.8973,149600.0
2011-09-07 12:35:00,21.99,22.0,21.98,22.0,142800.0,19.8883,19.8973,19.8792,19.8973,142800.0
2011-09-07 12:40:00,22.0,22.01,21.98,22.0,223600.0,19.8973,19.9064,19.8792,19.8973,223600.0
2011-09-07 12:45:00,21.99,22.0,21.97,21.97,134400.0,19.8883,19.8973,19.8702,19.8702,134400.0
2011-09-07 12:50:00,21.98,21.99,21.97,21.97,118400.0,19.8792,19.8883,19.8702,19.8702,118400.0
2011-09-07 12:55:00,21.97,21.99,21.96,21.96,136800.0,19.8702,19.8883,19.8611,19.8611,136800.0
2011-09-07 13:00:00,21.96,21.96,21.91,21.94,171600.0,19.8611,19.8611,19.8159,19.843,171600.0
2011-09-07 13:05:00,21.94,21.98,21.94,21.95,110800.0,19.843,19.8792,19.843,19.8521,110800.0
2011-09-07 13:10:00,21.95,21.96,21.92,21.93,121600.0,19.8521,19.8611,19.825,19.834,121600.0
2011-09-07 13:15:00,21.93,21.93,21.91,21.91,83200.0,19.834,19.834,19.8159,19.8159,83200.0
2011-09-07 13:20:00,21.91,21.92,21.89,21.91,108800.0,19.8159,19.825,19.7978,19.8159,108800.0
2011-09-07 13:25:00,21.91,21.91,21.88,21.9,90800.0,19.8159,19.8159,19.7888,19.8069,90800.0
2011-09-07 13:30:00,21.9,21.91,21.87,21.88,83600.0,19.8069,19.8159,19.7797,19.7888,83600.0
2011-09-07 13:35:00,21.88,21.89,21.86,21.87,76000.0,19.7888,19.7978,19.7707,19.7797,76000.0
2011-09-07 13:40:00,21.88,21.9,21.87,21.9,61200.0,19.7888,19.8069,19.7797,19.8069,61200.0
2011-09-07 13:45:00,21.89,21.92,21.88,21.92,86800.0,19.7978,19.825,19.7888,19.825,86800.0
2011-09-07 13:50:00,21.92,21.99,21.92,21.99,146800.0,19.825,19.8883,19.825,19.8883,146800.0
2011-09-07 13:55:00,21.99,22.01,21.99,22.01,147600.0,19.8883,19.9064,19.8883,19.9064,147600.0
2011-09-07 14:00:00,22.01,22.05,21.99,22.04,278800.0,19.9064,19.9425,19.8883,19.9335,278800.0
2011-09-07 14:05:00,22.03,22.05,21.99,22.01,156800.0,19.9244,19.9425,19.8883,19.9064,156800.0
2011-09-07 14:10:00,22.01,22.02,21.99,21.99,179600.0,19.9064,19.9154,19.8883,19.8883,179600.0
2011-09-07 14:15:00,21.99,22.0,21.94,21.95,257600.0,19.8883,19.8973,19.843,19.8521,257600.0
2011-09-07 14:20:00,21.95,21.96,21.92,21.93,98800.0,19.8521,19.8611,19.825,19.834,98800.0
2011-09-07 14:25:00,21.93,21.97,21.93,21.97,92400.0,19.834,19.8702,19.834,19.8702,92400.0
2011-09-07 14:30:00,21.97,22.0,21.97,21.99,82400.0,19.8702,19.8973,19.8702,19.8883,82400.0
2011-09-07 14:35:00,22.0,22.01,21.99,22.0,102000.0,19.8973,19.9064,19.8883,19.8973,102000.0
2011-09-07 14:40:00,22.01,22.01,21.99,22.01,132800.0,19.9064,19.9064,19.8883,19.9064,132800.0
2011-09-07 14:45:00,22.01,22.04,22.01,22.04,88000.0,19.9064,19.9335,19.9064,19.9335,88000.0
2011-09-07 14:50:00,22.04,22.04,22.0,22.01,165600.0,19.9335,19.9335,19.8973,19.9064,165600.0
2011-09-07 14:55:00,22.0,22.05,22.0,22.04,88800.0,19.8973,19.9425,19.8973,19.9335,88800.0
2011-09-07 15:00:00,22.04,22.05,22.02,22.03,101200.0,19.9335,19.9425,19.9154,19.9244,101200.0
2011-09-07 15:05:00,22.03,22.03,22.0,22.0,140800.0,19.9244,19.9244,19.8973,19.8973,140800.0
2011-09-07 15:10:00,22.0,22.0,21.96,21.97,190800.0,19.8973,19.8973,19.8611,19.8702,190800.0
2011-09-07 15:15:00,21.97,22.0,21.97,21.99,190400.0,19.8702,19.8973,19.8702,19.8883,190400.0
2011-09-07 15:20:00,21.99,22.02,21.99,22.0,163600.0,19.8883,19.9154,19.8883,19.8973,163600.0
2011-09-07 15:25:00,22.0,22.02,21.98,22.02,201200.0,19.8973,19.9154,19.8792,19.9154,201200.0
2011-09-07 15:30:00,22.02,22.04,21.94,21.95,240800.0,19.9154,19.9335,19.843,19.8521,240800.0
2011-09-07 15:35:00,21.95,21.96,21.91,21.96,309600.0,19.8521,19.8611,19.8159,19.8611,309600.0
2011-09-07 15:40:00,21.96,22.01,21.96,22.0,330800.0,19.8611,19.9064,19.8611,19.8973,330800.0
2011-09-07 15:45:00,22.0,22.02,21.99,21.99,350800.0,19.8973,19.9154,19.8883,19.8883,350800.0
2011-09-07 15:50:00,22.0,22.02,21.98,22.02,483200.0,19.8973,19.9154,19.8792,19.9154,483200.0
2011-09-07 15:55:00,22.02,22.13,22.02,22.12,1481600.0,19.9154,20.0149,19.9154,20.0058,1481600.0
2011-09-08 09:30:00,21.94,22.16,21.89,22.03,403600.0,19.843,20.042,19.7978,19.9244,403600.0
2011-09-08 09:35:00,22.03,22.1,22.02,22.09,234800.0,19.9244,19.9877,19.9154,19.9787,234800.0
2011-09-08 09:40:00,22.1,22.22,22.09,22.2,285200.0,19.9877,20.0963,19.9787,20.0782,285200.0
2011-09-08 09:45:00,22.2,22.22,22.15,22.18,222400.0,20.0782,20.0963,20.033,20.0601,222400.0
2011-09-08 09:50:00,22.18,22.18,22.11,22.12,190400.0,20.0601,20.0601,19.9968,20.0058,190400.0
2011-09-08 09:55:00,22.12,22.12,22.05,22.1,218400.0,20.0058,20.0058,19.9425,19.9877,218400.0
2011-09-08 10:00:00,22.1,22.11,22.0,22.01,253600.0,19.9877,19.9968,19.8973,19.9064,253600.0
2011-09-08 10:05:00,22.01,22.06,21.99,22.05,261600.0,19.9064,19.9516,19.8883,19.9425,261600.0
2011-09-08 10:10:00,22.05,22.06,22.0,22.02,338800.0,19.9425,19.9516,19.8973,19.9154,338800.0
2011-09-08 10:15:00,22.03,22.12,22.02,22.12,214400.0,19.9244,20.0058,19.9154,20.0058,214400.0
2011-09-08 10:20:00,22.11,22.11,22.07,22.08,193600.0,19.9968,19.9968,19.9606,19.9697,193600.0
2011-09-08 10:25:00,22.08,22.15,22.08,22.15,74800.0,19.9697,20.033,19.9697,20.033,74800.0
2011-09-08 10:30:00,22.15,22.25,22.15,22.24,185200.0,20.033,20.1234,20.033,20.1144,185200.0
2011-09-08 10:35:00,22.23,22.25,22.22,22.23,194800.0,20.1053,20.1234,20.0963,20.1053,194800.0
2011-09-08 10:40:00,22.23,22.28,22.23,22.25,305200.0,20.1053,20.1505,20.1053,20.1234,305200.0
2011-09-08 10:45:00,22.26,22.28,22.19,22.22,187200.0,20.1325,20.1505,20.0691,20.0963,187200.0
2011-09-08 10:50:00,22.22,22.23,22.16,22.16,237600.0,20.0963,20.1053,20.042,20.042,237600.0
2011-09-08 10:55:00,22.17,22.18,22.14,22.17,371200.0,20.0511,20.0601,20.0239,20.0511,371200.0
2011-09-08 11:00:00,22.17,22.18,22.15,22.18,279200.0,20.0511,20.0601,20.033,20.0601,279200.0
2011-09-08 11:05:00,22.18,22.19,22.15,22.16,242800.0,20.0601,20.0691,20.033,20.042,242800.0
2011-09-08 11:10:00,22.15,22.17,22.15,22.16,146400.0,20.033,20.0511,20.033,20.042,146400.0
2011-09-08 11:15:00,22.17,22.22,22.17,22.2,372400.0,20.0511,20.0963,20.0511,20.0782,372400.0
2011-09-08 11:20:00,22.2,22.21,22.15,22.17,194400.0,20.0782,20.0872,20.033,20.0511,194400.0
2011-09-08 11:25:00,22.17,22.17,22.11,22.12,279200.0,20.0511,20.0511,19.9968,20.0058,279200.0
2011-09-08 11:30:00,22.13,22.21,22.12,22.21,166400.0,20.0149,20.0872,20.0058,20.0872,166400.0
2011-09-08 11:35:00,22.21,22.23,22.2,22.21,202400.0,20.0872,20.1053,20.0782,20.0872,202400.0
2011-09-08 11:40:00,22.21,22.21,22.18,22.19,154800.0,20.0872,20.0872,20.0601,20.0691,154800.0
2011-09-08 11:45:00,22.19,22.2,22.14,22.14,249600.0,20.0691,20.0782,20.0239,20.0239,249600.0
2011-09-08 11:50:00,22.13,22.17,22.08,22.09,246000.0,20.0149,20.0511,19.9697,19.9787,246000.0
2011-09-08 11:55:00,22.09,22.14,22.07,22.14,320800.0,19.9787,20.0239,19.9606,20.0239,320800.0
2011-09-08 12:00:00,22.14,22.16,22.1,22.15,143600.0,20.0239,20.042,19.9877,20.033,143600.0
2011-09-08 12:05:00,22.15,22.16,22.1,22.13,122800.0,20.033,20.042,19.9877,20.0149,122800.0
2011-09-08 12:10:00,22.13,22.16,22.11,22.13,92800.0,20.0149,20.042,19.9968,20.0149,92800.0
2011-09-08 12:15:00,22.13,22.15,22.13,22.14,113200.0,20.0149,20.033,20.0149,20.0239,113200.0
2011-09-08 12:20:00,22.15,22.16,22.13,22.15,81200.0,20.033,20.042,20.0149,20.033,81200.0
2011-09-08 12:25:00,22.15,22.17,22.12,22.12,114400.0,20.033,20.0511,20.0058,20.0058,114400.0
2011-09-08 12:30:00,22.12,22.13,22.1,22.13,105200.0,20.0058,20.0149,19.9877,20.0149,105200.0
2011-09-08 12:35:00,22.13,22.17,22.13,22.15,166000.0,20.0149,20.0511,20.0149,20.033,166000.0
2011-09-08 12:40:00,22.15,22.17,22.13,22.16,109600.0,20.033,20.0511,20.0149,20.042,109600.0
2011-09-08 12:45:00,22.15,22.16,22.1,22.14,152800.0,20.033,20.042,19.9877,20.0239,152800.0
2011-09-08 12:50:00,22.14,22.2,22.14,22.19,150000.0,20.0239,20.0782,20.0239,20.0691,150000.0
2011-09-08 12:55:00,22.2,22.21,22.16,22.2,98400.0,20.0782,20.0872,20.042,20.0782,98400.0
2011-09-08 13:00:00,22.2,22.2,22.15,22.15,84800.0,20.0782,20.0782,20.033,20.033,84800.0
2011-09-08 13:05:00,22.15,22.18,22.13,22.17,82400.0,20.033,20.0601,20.0149,20.0511,82400.0
2011-09-08 13:10:00,22.17,22.17,22.11,22.11,82800.0,20.0511,20.0511,19.9968,19.9968,82800.0
2011-09-08 13:15:00,22.12,22.17,22.11,22.17,74400.0,20.0058,20.0511,19.9968,20.0511,74400.0
2011-09-08 13:20:00,22.16,22.17,22.13,22.16,90400.0,20.042,20.0511,20.0149,20.042,90400.0
2011-09-08 13:25:00,22.17,22.18,22.12,22.14,126800.0,20.0511,20.0601,20.0058,20.0239,126800.0
2011-09-08 13:30:00,22.14,22.18,22.06,22.1,590400.0,20.0239,20.0601,19.9516,19.9877,590400.0
2011-09-08 13:35:00,22.1,22.15,22.09,22.12,193600.0,19.9877,20.033,19.9787,20.0058,193600.0
2011-09-08 13:40:00,22.12,22.12,22.0,22.0,438000.0,20.0058,20.0058,19.8973,19.8973,438000.0
2011-09-08 13:45:00,22.01,22.07,22.0,22.07,208400.0,19.9064,19.9606,19.8973,19.9606,208400.0
2011-09-08 13:50:00,22.07,22.07,22.02,22.04,232400.0,19.9606,19.9606,19.9154,19.9335,232400.0
2011-09-08 13:55:00,22.04,22.08,22.0,22.01,153200.0,19.9335,19.9697,19.8973,19.9064,153200.0
2011-09-08 14:00:00,22.01,22.02,21.96,22.01,278400.0,19.9064,19.9154,19.8611,19.9064,278400.0
2011-09-08 14:05:00,22.01,22.05,21.98,22.02,302800.0,19.9064,19.9425,19.8792,19.9154,302800.0
2011-09-08 14:10:00,22.02,22.05,22.0,22.04,119600.0,19.9154,19.9425,19.8973,19.9335,119600.0
2011-09-08 14:15:00,22.05,22.05,21.99,22.0,97600.0,19.9425,19.9425,19.8883,19.8973,97600.0
2011-09-08 14:20:00,22.0,22.0,21.95,21.96,106800.0,19.8973,19.8973,19.8521,19.8611,106800.0
2011-09-08 14:25:00,21.97,21.99,21.93,21.93,144800.0,19.8702,19.8883,19.834,19.834,144800.0
2011-09-08 14:30:00,21.93,21.98,21.93,21.96,175200.0,19.834,19.8792,19.834,19.8611,175200.0
2011-09-08 14:35:00,21.96,21.98,21.93,21.93,114400.0,19.8611,19.8792,19.834,19.834,114400.0
2011-09-08 14:40:00,21.93,21.97,21.92,21.93,130000.0,19.834,19.8702,19.825,19.834,130000.0
2011-09-08 14:45:00,21.93,21.95,21.92,21.94,107600.0,19.834,19.8521,19.825,19.843,107600.0
2011-09-08 14:50:00,21.94,21.98,21.92,21.95,168800.0,19.843,19.8792,19.825,19.8521,168800.0
2011-09-08 14:55:00,21.95,22.01,21.95,22.01,106400.0,19.8521,19.9064,19.8521,19.9064,106400.0
2011-09-08 15:00:00,22.01,22.01,21.95,21.97,176000.0,19.9064,19.9064,19.8521,19.8702,176000.0
2011-09-08 15:05:00,21.97,21.98,21.93,21.98,201600.0,19.8702,19.8792,19.834,19.8792,201600.0
2011-09-08 15:10:00,21.97,21.98,21.92,21.92,129600.0,19.8702,19.8792,19.825,19.825,129600.0
2011-09-08 15:15:00,21.92,21.95,21.91,21.95,146400.0,19.825,19.8521,19.8159,19.8521,146400.0
2011-09-08 15:20:00,21.95,22.0,21.95,21.99,134000.0,19.8521,19.8973,19.8521,19.8883,134000.0
2011-09-08 15:25:00,22.0,22.05,21.96,22.04,155200.0,19.8973,19.9425,19.8611,19.9335,155200.0
2011-09-08 15:30:00,22.05,22.06,21.99,22.04,229200.0,19.9425,19.9516,19.8883,19.9335,229200.0
2011-09-08 15:35:00,22.04,22.05,21.99,22.0,410400.0,19.9335,19.9425,19.8883,19.8973,410400.0
2011-09-08 15:40:00,22.0,22.03,21.99,22.0,380800.0,19.8973,19.9244,19.8883,19.8973,380800.0
2011-09-08 15:45:00,22.0,22.0,21.93,21.96,385200.0,19.8973,19.8973,19.834,19.8611,385200.0
2011-09-08 15:50:00,21.96,21.98,21.89,21.91,409600.0,19.8611,19.8792,19.7978,19.8159,409600.0
2011-09-08 15:55:00,21.91,21.92,21.86,21.87,961200.0,19.8159,19.825,19.7707,19.7797,961200.0
2011-09-09 09:30:00,21.72,21.85,21.63,21.69,462800.0,19.6441,19.7616,19.5627,19.6169,462800.0
2011-09-09 09:35:00,21.69,21.83,21.66,21.81,290400.0,19.6169,19.7436,19.5898,19.7255,290400.0
2011-09-09 09:40:00,21.82,21.9,21.77,21.87,369600.0,19.7345,19.8069,19.6893,19.7797,369600.0
2011-09-09 09:45:00,21.87,21.95,21.84,21.95,392800.0,19.7797,19.8521,19.7526,19.8521,392800.0
2011-09-09 09:50:00,21.95,22.02,21.9,22.01,331600.0,19.8521,19.9154,19.8069,19.9064,331600.0
2011-09-09 09:55:00,22.01,22.04,21.96,21.99,340000.0,19.9064,19.9335,19.8611,19.8883,340000.0
2011-09-09 10:00:00,21.98,22.08,21.97,22.04,450800.0,19.8792,19.9697,19.8702,19.9335,450800.0
2011-09-09 10:05:00,22.04,22.04,21.93,21.97,394800.0,19.9335,19.9335,19.834,19.8702,394800.0
2011-09-09 10:10:00,21.97,21.97,21.81,21.85,428800.0,19.8702,19.8702,19.7255,19.7616,428800.0
2011-09-09 10:15:00,21.86,21.89,21.82,21.88,229600.0,19.7707,19.7978,19.7345,19.7888,229600.0
2011-09-09 10:20:00,21.88,21.91,21.87,21.89,329200.0,19.7888,19.8159,19.7797,19.7978,329200.0
2011-09-09 10:25:00,21.89,21.96,21.88,21.96,225600.0,19.7978,19.8611,19.7888,19.8611,225600.0
2011-09-09 10:30:00,21.95,21.95,21.86,21.88,218400.0,19.8521,19.8521,19.7707,19.7888,218400.0
2011-09-09 10:35:00,21.88,21.93,21.86,21.91,228800.0,19.7888,19.834,19.7707,19.8159,228800.0
2011-09-09 10:40:00,21.92,22.0,21.91,21.98,196400.0,19.825,19.8973,19.8159,19.8792,196400.0
2011-09-09 10:45:00,21.97,22.07,21.96,22.06,223200.0,19.8702,19.9606,19.8611,19.9516,223200.0
2011-09-09 10:50:00,22.06,22.08,22.05,22.05,272000.0,19.9516,19.9697,19.9425,19.9425,272000.0
2011-09-09 10:55:00,22.05,22.08,22.0,22.01,186000.0,19.9425,19.9697,19.8973,19.9064,186000.0
2011-09-09 11:00:00,22.01,22.05,22.0,22.03,223600.0,19.9064,19.9425,19.8973,19.9244,223600.0
2011-09-09 11:05:00,22.04,22.06,21.99,22.04,257600.0,19.9335,19.9516,19.8883,19.9335,257600.0
2011-09-09 11:10:00,22.04,22.1,21.98,22.0,509200.0,19.9335,19.9877,19.8792,19.8973,509200.0
2011-09-09 11:15:00,21.99,22.07,21.97,22.03,644800.0,19.8883,19.9606,19.8702,19.9244,644800.0
2011-09-09 11:20:00,22.03,22.08,22.0,22.02,763200.0,19.9244,19.9697,19.8973,19.9154,763200.0
2011-09-09 11:25:00,22.01,22.04,21.95,21.98,462000.0,19.9064,19.9335,19.8521,19.8792,462000.0
2011-09-09 11:30:00,21.98,22.0,21.94,22.0,338800.0,19.8792,19.8973,19.843,19.8973,338800.0
2011-09-09 11:35:00,22.0,22.02,21.96,21.98,433200.0,19.8973,19.9154,19.8611,19.8792,433200.0
2011-09-09 11:40:00,21.98,21.98,21.88,21.9,369200.0,19.8792,19.8792,19.7888,19.8069,369200.0
2011-09-09 11:45:00,21.9,21.91,21.81,21.81,451600.0,19.8069,19.8159,19.7255,19.7255,451600.0
2011-09-09 11:50:00,21.82,21.84,21.75,21.81,635600.0,19.7345,19.7526,19.6712,19.7255,635600.0
2011-09-09 11:55:00,21.81,21.83,21.77,21.77,348400.0,19.7255,19.7436,19.6893,19.6893,348400.0
2011-09-09 12:00:00,21.78,21.79,21.71,21.75,428400.0,19.6983,19.7074,19.635,19.6712,428400.0
2011-09-09 12:05:00,21.75,21.78,21.72,21.74,226800.0,19.6712,19.6983,19.6441,19.6622,226800.0
2011-09-09 12:10:00,21.74,21.75,21.69,21.7,197600.0,19.6622,19.6712,19.6169,19.626,197600.0
2011-09-09 12:15:00,21.71,21.77,21.7,21.75,507200.0,19.635,19.6893,19.626,19.6712,507200.0
2011-09-09 12:20:00,21.75,21.77,21.73,21.75,368800.0,19.6712,19.6893,19.6531,19.6712,368800.0
2011-09-09 12:25:00,21.75,21.75,21.69,21.7,215600.0,19.6712,19.6712,19.6169,19.626,215600.0
2011-09-09 12:30:00,21.7,21.72,21.66,21.69,251200.0,19.626,19.6441,19.5898,19.6169,251200.0
2011-09-09 12:35:00,21.69,21.7,21.65,21.68,217600.0,19.6169,19.626,19.5808,19.6079,217600.0
2011-09-09 12:40:00,21.68,21.68,21.64,21.67,247600.0,19.6079,19.6079,19.5717,19.5988,247600.0
2011-09-09 12:45:00,21.67,21.72,21.67,21.68,208000.0,19.5988,19.6441,19.5988,19.6079,208000.0
2011-09-09 12:50:00,21.68,21.69,21.63,21.64,99200.0,19.6079,19.6169,19.5627,19.5717,99200.0
2011-09-09 12:55:00,21.64,21.76,21.64,21.75,486400.0,19.5717,19.6802,19.5717,19.6712,486400.0
2011-09-09 13:00:00,21.75,21.78,21.67,21.69,191200.0,19.6712,19.6983,19.5988,19.6169,191200.0
2011-09-09 13:05:00,21.69,21.72,21.67,21.68,291600.0,19.6169,19.6441,19.5988,19.6079,291600.0
2011-09-09 13:10:00,21.68,21.76,21.66,21.75,298800.0,19.6079,19.6802,19.5898,19.6712,298800.0
2011-09-09 13:15:00,21.75,21.78,21.72,21.73,181600.0,19.6712,19.6983,19.6441,19.6531,181600.0
2011-09-09 13:20:00,21.72,21.73,21.64,21.65,214000.0,19.6441,19.6531,19.5717,19.5808,214000.0
2011-09-09 13:25:00,21.65,21.66,21.64,21.66,210800.0,19.5808,19.5898,19.5717,19.5898,210800.0
2011-09-09 13:30:00,21.66,21.66,21.58,21.63,184400.0,19.5898,19.5898,19.5174,19.5627,184400.0
2011-09-09 13:35:00,21.62,21.66,21.61,21.65,161600.0,19.5536,19.5898,19.5446,19.5808,161600.0
2011-09-09 13:40:00,21.64,21.66,21.63,21.64,152400.0,19.5717,19.5898,19.5627,19.5717,152400.0
2011-09-09 13:45:00,21.64,21.65,21.6,21.6,121600.0,19.5717,19.5808,19.5355,19.5355,121600.0
2011-09-09 13:50:00,21.6,21.64,21.6,21.61,162000.0,19.5355,19.5717,19.5355,19.5446,162000.0
2011-09-09 13:55:00,21.61,21.64,21.6,21.61,228000.0,19.5446,19.5717,19.5355,19.5446,228000.0
2011-09-09 14:00:00,21.61,21.63,21.6,21.62,188400.0,19.5446,19.5627,19.5355,19.5536,188400.0
2011-09-09 14:05:00,21.62,21.64,21.59,21.62,202800.0,19.5536,19.5717,19.5265,19.5536,202800.0
2011-09-09 14:10:00,21.62,21.63,21.53,21.55,221200.0,19.5536,19.5627,19.4722,19.4903,221200.0
2011-09-09 14:15:00,21.54,21.56,21.52,21.52,275200.0,19.4813,19.4994,19.4632,19.4632,275200.0
2011-09-09 14:20:00,21.52,21.59,21.51,21.56,147200.0,19.4632,19.5265,19.4541,19.4994,147200.0
2011-09-09 14:25:00,21.56,21.58,21.53,21.56,151600.0,19.4994,19.5174,19.4722,19.4994,151600.0
2011-09-09 14:30:00,21.56,21.56,21.5,21.52,271200.0,19.4994,19.4994,19.4451,19.4632,271200.0
2011-09-09 14:35:00,21.51,21.56,21.49,21.54,344800.0,19.4541,19.4994,19.4361,19.4813,344800.0
2011-09-09 14:40:00,21.54,21.62,21.54,21.6,250000.0,19.4813,19.5536,19.4813,19.5355,250000.0
2011-09-09 14:45:00,21.61,21.61,21.59,21.6,387200.0,19.5446,19.5446,19.5265,19.5355,387200.0
2011-09-09 14:50:00,21.6,21.6,21.56,21.58,180800.0,19.5355,19.5355,19.4994,19.5174,180800.0
2011-09-09 14:55:00,21.58,21.59,21.55,21.56,232000.0,19.5174,19.5265,19.4903,19.4994,232000.0
2011-09-09 15:00:00,21.57,21.57,21.52,21.57,239600.0,19.5084,19.5084,19.4632,19.5084,239600.0
2011-09-09 15:05:00,21.57,21.62,21.56,21.61,269600.0,19.5084,19.5536,19.4994,19.5446,269600.0
2011-09-09 15:10:00,21.61,21.62,21.58,21.62,205600.0,19.5446,19.5536,19.5174,19.5536,205600.0
2011-09-09 15:15:00,21.62,21.69,21.59,21.67,329200.0,19.5536,19.6169,19.5265,19.5988,329200.0
2011-09-09 15:20:00,21.67,21.68,21.6,21.61,211200.0,19.5988,19.6079,19.5355,19.5446,211200.0
2011-09-09 15:25:00,21.61,21.64,21.56,21.56,238000.0,19.5446,19.5717,19.4994,19.4994,238000.0
2011-09-09 15:30:00,21.57,21.64,21.56,21.64,259600.0,19.5084,19.5717,19.4994,19.5717,259600.0
2011-09-09 15:35:00,21.64,21.69,21.61,21.68,453600.0,19.5717,19.6169,19.5446,19.6079,453600.0
2011-09-09 15:40:00,21.68,21.73,21.65,21.69,525600.0,19.6079,19.6531,19.5808,19.6169,525600.0
2011-09-09 15:45:00,21.69,21.75,21.67,21.7,506400.0,19.6169,19.6712,19.5988,19.626,506400.0
2011-09-09 15:50:00,21.71,21.73,21.68,21.72,596000.0,19.635,19.6531,19.6079,19.6441,596000.0
2011-09-09 15:55:00,21.72,21.72,21.57,21.6,1208400.0,19.6441,19.6441,19.5084,19.5355,1208400.0
2011-09-12 09:30:00,21.43,21.81,21.37,21.74,526400.0,19.3818,19.7255,19.3275,19.6622,526400.0
2011-09-12 09:35:00,21.73,21.73,21.63,21.67,386800.0,19.6531,19.6531,19.5627,19.5988,386800.0
2011-09-12 09:40:00,21.67,21.67,21.49,21.5,505200.0,19.5988,19.5988,19.4361,19.4451,505200.0
2011-09-12 09:45:00,21.5,21.63,21.5,21.59,330800.0,19.4451,19.5627,19.4451,19.5265,330800.0
2011-09-12 09:50:00,21.59,21.68,21.57,21.61,318800.0,19.5265,19.6079,19.5084,19.5446,318800.0
2011-09-12 09:55:00,21.63,21.71,21.6,21.63,325600.0,19.5627,19.635,19.5355,19.5627,325600.0
2011-09-12 10:00:00,21.63,21.72,21.6,21.72,256400.0,19.5627,19.6441,19.5355,19.6441,256400.0
2011-09-12 10:05:00,21.72,21.79,21.72,21.75,205600.0,19.6441,19.7074,19.6441,19.6712,205600.0
2011-09-12 10:10:00,21.75,21.76,21.67,21.68,131200.0,19.6712,19.6802,19.5988,19.6079,131200.0
2011-09-12 10:15:00,21.68,21.71,21.67,21.7,159600.0,19.6079,19.635,19.5988,19.626,159600.0
2011-09-12 10:20:00,21.7,21.75,21.7,21.74,204000.0,19.626,19.6712,19.626,19.6622,204000.0
2011-09-12 10:25:00,21.74,21.75,21.66,21.67,182400.0,19.6622,19.6712,19.5898,19.5988,182400.0
2011-09-12 10:30:00,21.66,21.7,21.66,21.68,208800.0,19.5898,19.626,19.5898,19.6079,208800.0
2011-09-12 10:35:00,21.67,21.68,21.6,21.66,228000.0,19.5988,19.6079,19.5355,19.5898,228000.0
2011-09-12 10:40:00,21.65,21.66,21.6,21.61,240800.0,19.5808,19.5898,19.5355,19.5446,240800.0
2011-09-12 10:45:00,21.61,21.61,21.57,21.58,269600.0,19.5446,19.5446,19.5084,19.5174,269600.0
2011-09-12 10:50:00,21.58,21.61,21.58,21.61,186800.0,19.5174,19.5446,19.5174,19.5446,186800.0
2011-09-12 10:55:00,21.61,21.61,21.56,21.56,245200.0,19.5446,19.5446,19.4994,19.4994,245200.0
2011-09-12 11:00:00,21.56,21.58,21.53,21.53,100400.0,19.4994,19.5174,19.4722,19.4722,100400.0
2011-09-12 11:05:00,21.54,21.6,21.54,21.59,82000.0,19.4813,19.5355,19.4813,19.5265,82000.0
2011-09-12 11:10:00,21.58,21.63,21.57,21.62,140400.0,19.5174,19.5627,19.5084,19.5536,140400.0
2011-09-12 11:15:00,21.63,21.67,21.61,21.65,159600.0,19.5627,19.5988,19.5446,19.5808,159600.0
2011-09-12 11:20:00,21.65,21.68,21.61,21.67,146400.0,19.5808,19.6079,19.5446,19.5988,146400.0
2011-09-12 11:25:00,21.68,21.7,21.67,21.68,99600.0,19.6079,19.626,19.5988,19.6079,99600.0
2011-09-12 11:30:00,21.68,21.7,21.66,21.69,86800.0,19.6079,19.626,19.5898,19.6169,86800.0
2011-09-12 11:35:00,21.68,21.72,21.68,21.72,127600.0,19.6079,19.6441,19.6079,19.6441,127600.0
2011-09-12 11:40:00,21.72,21.78,21.72,21.75,270800.0,19.6441,19.6983,19.6441,19.6712,270800.0
2011-09-12 11:45:00,21.75,21.75,21.67,21.67,88400.0,19.6712,19.6712,19.5988,19.5988,88400.0
2011-09-12 11:50:00,21.67,21.68,21.65,21.66,85600.0,19.5988,19.6079,19.5808,19.5898,85600.0
2011-09-12 11:55:00,21.66,21.66,21.62,21.62,61600.0,19.5898,19.5898,19.5536,19.5536,61600.0
2011-09-12 12:00:00,21.62,21.67,21.61,21.63,247600.0,19.5536,19.5988,19.5446,19.5627,247600.0
2011-09-12 12:05:00,21.63,21.64,21.6,21.61,116000.0,19.5627,19.5717,19.5355,19.5446,116000.0
2011-09-12 12:10:00,21.61,21.63,21.56,21.57,120400.0,19.5446,19.5627,19.4994,19.5084,120400.0
2011-09-12 12:15:00,21.57,21.58,21.51,21.52,147600.0,19.5084,19.5174,19.4541,19.4632,147600.0
2011-09-12 12:20:00,21.51,21.55,21.5,21.54,124800.0,19.4541,19.4903,19.4451,19.4813,124800.0
2011-09-12 12:25:00,21.54,21.59,21.53,21.58,107600.0,19.4813,19.5265,19.4722,19.5174,107600.0
2011-09-12 12:30:00,21.58,21.58,21.5,21.53,209200.0,19.5174,19.5174,19.4451,19.4722,209200.0
2011-09-12 12:35:00,21.53,21.54,21.51,21.51,144400.0,19.4722,19.4813,19.4541,19.4541,144400.0
2011-09-12 12:40:00,21.51,21.53,21.49,21.5,159600.0,19.4541,19.4722,19.4361,19.4451,159600.0
2011-09-12 12:45:00,21.5,21.54,21.5,21.5,196000.0,19.4451,19.4813,19.4451,19.4451,196000.0
2011-09-12 12:50:00,21.5,21.53,21.49,21.52,119600.0,19.4451,19.4722,19.4361,19.4632,119600.0
2011-09-12 12:55:00,21.52,21.54,21.5,21.54,227200.0,19.4632,19.4813,19.4451,19.4813,227200.0
2011-09-12 13:00:00,21.54,21.57,21.52,21.56,169600.0,19.4813,19.5084,19.4632,19.4994,169600.0
2011-09-12 13:05:00,21.57,21.59,21.52,21.53,145200.0,19.5084,19.5265,19.4632,19.4722,145200.0
2011-09-12 13:10:00,21.53,21.57,21.52,21.57,120000.0,19.4722,19.5084,19.4632,19.5084,120000.0
2011-09-12 13:15:00,21.57,21.58,21.55,21.57,152800.0,19.5084,19.5174,19.4903,19.5084,152800.0
2011-09-12 13:20:00,21.57,21.58,21.54,21.55,129600.0,19.5084,19.5174,19.4813,19.4903,129600.0
2011-09-12 13:25:00,21.54,21.59,21.53,21.58,156000.0,19.4813,19.5265,19.4722,19.5174,156000.0
2011-09-12 13:30:00,21.57,21.58,21.5,21.53,152400.0,19.5084,19.5174,19.4451,19.4722,152400.0
2011-09-12 13:35:00,21.54,21.54,21.44,21.47,213200.0,19.4813,19.4813,19.3908,19.418,213200.0
2011-09-12 13:40:00,21.46,21.46,21.43,21.43,188000.0,19.4089,19.4089,19.3818,19.3818,188000.0
2011-09-12 13:45:00,21.44,21.49,21.41,21.49,435200.0,19.3908,19.4361,19.3637,19.4361,435200.0
2011-09-12 13:50:00,21.49,21.54,21.48,21.52,319200.0,19.4361,19.4813,19.427,19.4632,319200.0
2011-09-12 13:55:00,21.52,21.54,21.5,21.52,90400.0,19.4632,19.4813,19.4451,19.4632,90400.0
2011-09-12 14:00:00,21.52,21.52,21.46,21.47,342800.0,19.4632,19.4632,19.4089,19.418,342800.0
2011-09-12 14:05:00,21.47,21.47,21.42,21.45,117200.0,19.418,19.418,19.3727,19.3999,117200.0
2011-09-12 14:10:00,21.45,21.46,21.41,21.44,166400.0,19.3999,19.4089,19.3637,19.3908,166400.0
2011-09-12 14:15:00,21.44,21.5,21.42,21.43,220400.0,19.3908,19.4451,19.3727,19.3818,220400.0
2011-09-12 14:20:00,21.43,21.49,21.41,21.46,161600.0,19.3818,19.4361,19.3637,19.4089,161600.0
2011-09-12 14:25:00,21.45,21.47,21.42,21.44,146400.0,19.3999,19.418,19.3727,19.3908,146400.0
2011-09-12 14:30:00,21.44,21.5,21.43,21.5,174800.0,19.3908,19.4451,19.3818,19.4451,174800.0
2011-09-12 14:35:00,21.5,21.54,21.49,21.5,763200.0,19.4451,19.4813,19.4361,19.4451,763200.0
2011-09-12 14:40:00,21.51,21.65,21.51,21.61,327200.0,19.4541,19.5808,19.4541,19.5446,327200.0
2011-09-12 14:45:00,21.61,21.61,21.57,21.6,250800.0,19.5446,19.5446,19.5084,19.5355,250800.0
2011-09-12 14:50:00,21.6,21.6,21.53,21.55,148000.0,19.5355,19.5355,19.4722,19.4903,148000.0
2011-09-12 14:55:00,21.55,21.56,21.51,21.53,113600.0,19.4903,19.4994,19.4541,19.4722,113600.0
2011-09-12 15:00:00,21.54,21.56,21.52,21.55,232800.0,19.4813,19.4994,19.4632,19.4903,232800.0
2011-09-12 15:05:00,21.56,21.58,21.52,21.54,177600.0,19.4994,19.5174,19.4632,19.4813,177600.0
2011-09-12 15:10:00,21.54,21.55,21.49,21.49,306000.0,19.4813,19.4903,19.4361,19.4361,306000.0
2011-09-12 15:15:00,21.49,21.51,21.45,21.5,190800.0,19.4361,19.4541,19.3999,19.4451,190800.0
2011-09-12 15:20:00,21.49,21.55,21.47,21.54,353200.0,19.4361,19.4903,19.418,19.4813,353200.0
2011-09-12 15:25:00,21.55,21.6,21.53,21.59,360000.0,19.4903,19.5355,19.4722,19.5265,360000.0
2011-09-12 15:30:00,21.6,21.68,21.59,21.65,429600.0,19.5355,19.6079,19.5265,19.5808,429600.0
2011-09-12 15:35:00,21.65,21.65,21.59,21.62,311600.0,19.5808,19.5808,19.5265,19.5536,311600.0
2011-09-12 15:40:00,21.62,21.67,21.6,21.65,349600.0,19.5536,19.5988,19.5355,19.5808,349600.0
2011-09-12 15:45:00,21.65,21.71,21.65,21.7,464000.0,19.5808,19.635,19.5808,19.626,464000.0
2011-09-12 15:50:00,21.7,21.85,21.7,21.79,712400.0,19.626,19.7616,19.626,19.7074,712400.0
2011-09-12 15:55:00,21.79,21.87,21.77,21.86,961600.0,19.7074,19.7797,19.6893,19.7707,961600.0
2011-09-13 09:30:00,21.92,21.95,21.82,21.9,376800.0,19.825,19.8521,19.7345,19.8069,376800.0
2011-09-13 09:35:00,21.9,21.9,21.82,21.83,296800.0,19.8069,19.8069,19.7345,19.7436,296800.0
2011-09-13 09:40:00,21.83,21.84,21.74,21.76,245600.0,19.7436,19.7526,19.6622,19.6802,245600.0
2011-09-13 09:45:00,21.77,21.89,21.74,21.84,289600.0,19.6893,19.7978,19.6622,19.7526,289600.0
2011-09-13 09:50:00,21.84,21.95,21.83,21.94,247200.0,19.7526,19.8521,19.7436,19.843,247200.0
2011-09-13 09:55:00,21.93,21.96,21.92,21.95,246000.0,19.834,19.8611,19.825,19.8521,246000.0
2011-09-13 10:00:00,21.95,21.97,21.9,21.93,171600.0,19.8521,19.8702,19.8069,19.834,171600.0
2011-09-13 10:05:00,21.93,21.96,21.91,21.92,236400.0,19.834,19.8611,19.8159,19.825,236400.0
2011-09-13 10:10:00,21.92,21.98,21.89,21.93,244400.0,19.825,19.8792,19.7978,19.834,244400.0
2011-09-13 10:15:00,21.94,21.97,21.92,21.93,142000.0,19.843,19.8702,19.825,19.834,142000.0
2011-09-13 10:20:00,21.93,21.98,21.9,21.91,210400.0,19.834,19.8792,19.8069,19.8159,210400.0
2011-09-13 10:25:00,21.91,21.93,21.8,21.81,389600.0,19.8159,19.834,19.7164,19.7255,389600.0
2011-09-13 10:30:00,21.81,21.84,21.75,21.83,281200.0,19.7255,19.7526,19.6712,19.7436,281200.0
2011-09-13 10:35:00,21.83,21.84,21.78,21.83,365200.0,19.7436,19.7526,19.6983,19.7436,365200.0
2011-09-13 10:40:00,21.83,21.83,21.79,21.81,196400.0,19.7436,19.7436,19.7074,19.7255,196400.0
2011-09-13 10:45:00,21.81,21.83,21.78,21.8,163200.0,19.7255,19.7436,19.6983,19.7164,163200.0
2011-09-13 10:50:00,21.8,21.83,21.75,21.76,167600.0,19.7164,19.7436,19.6712,19.6802,167600.0
2011-09-13 10:55:00,21.77,21.78,21.67,21.69,444400.0,19.6893,19.6983,19.5988,19.6169,444400.0
2011-09-13 11:00:00,21.69,21.74,21.67,21.69,262000.0,19.6169,19.6622,19.5988,19.6169,262000.0
2011-09-13 11:05:00,21.69,21.74,21.68,21.72,135200.0,19.6169,19.6622,19.6079,19.6441,135200.0
2011-09-13 11:10:00,21.72,21.77,21.71,21.77,124000.0,19.6441,19.6893,19.635,19.6893,124000.0
2011-09-13 11:15:00,21.76,21.8,21.72,21.74,166400.0,19.6802,19.7164,19.6441,19.6622,166400.0
2011-09-13 11:20:00,21.74,21.75,21.72,21.72,57600.0,19.6622,19.6712,19.6441,19.6441,57600.0
2011-09-13 11:25:00,21.72,21.73,21.69,21.7,149600.0,19.6441,19.6531,19.6169,19.626,149600.0
2011-09-13 11:30:00,21.71,21.72,21.67,21.71,123200.0,19.635,19.6441,19.5988,19.635,123200.0
2011-09-13 11:35:00,21.71,21.79,21.69,21.77,129600.0,19.635,19.7074,19.6169,19.6893,129600.0
2011-09-13 11:40:00,21.78,21.8,21.75,21.79,108800.0,19.6983,19.7164,19.6712,19.7074,108800.0
2011-09-13 11:45:00,21.79,21.81,21.73,21.73,100400.0,19.7074,19.7255,19.6531,19.6531,100400.0
2011-09-13 11:50:00,21.73,21.77,21.71,21.75,81600.0,19.6531,19.6893,19.635,19.6712,81600.0
2011-09-13 11:55:00,21.74,21.79,21.74,21.78,110800.0,19.6622,19.7074,19.6622,19.6983,110800.0
2011-09-13 12:00:00,21.79,21.79,21.71,21.72,108800.0,19.7074,19.7074,19.635,19.6441,108800.0
2011-09-13 12:05:00,21.72,21.8,21.72,21.8,92800.0,19.6441,19.7164,19.6441,19.7164,92800.0
2011-09-13 12:10:00,21.8,21.81,21.77,21.81,86800.0,19.7164,19.7255,19.6893,19.7255,86800.0
2011-09-13 12:15:00,21.81,21.84,21.8,21.82,136800.0,19.7255,19.7526,19.7164,19.7345,136800.0
2011-09-13 12:20:00,21.82,21.83,21.75,21.77,98400.0,19.7345,19.7436,19.6712,19.6893,98400.0
2011-09-13 12:25:00,21.77,21.81,21.75,21.8,89600.0,19.6893,19.7255,19.6712,19.7164,89600.0
2011-09-13 12:30:00,21.8,21.82,21.78,21.79,130400.0,19.7164,19.7345,19.6983,19.7074,130400.0
2011-09-13 12:35:00,21.79,21.82,21.78,21.8,103600.0,19.7074,19.7345,19.6983,19.7164,103600.0
2011-09-13 12:40:00,21.8,21.81,21.76,21.78,116800.0,19.7164,19.7255,19.6802,19.6983,116800.0
2011-09-13 12:45:00,21.78,21.81,21.77,21.78,87200.0,19.6983,19.7255,19.6893,19.6983,87200.0
2011-09-13 12:50:00,21.78,21.8,21.77,21.79,65600.0,19.6983,19.7164,19.6893,19.7074,65600.0
2011-09-13 12:55:00,21.78,21.81,21.76,21.8,191200.0,19.6983,19.7255,19.6802,19.7164,191200.0
2011-09-13 13:00:00,21.8,21.85,21.8,21.83,99600.0,19.7164,19.7616,19.7164,19.7436,99600.0
2011-09-13 13:05:00,21.84,21.86,21.81,21.81,92000.0,19.7526,19.7707,19.7255,19.7255,92000.0
2011-09-13 13:10:00,21.81,21.83,21.79,21.83,131600.0,19.7255,19.7436,19.7074,19.7436,131600.0
2011-09-13 13:15:00,21.83,21.85,21.8,21.81,87600.0,19.7436,19.7616,19.7164,19.7255,87600.0
2011-09-13 13:20:00,21.81,21.83,21.8,21.82,81200.0,19.7255,19.7436,19.7164,19.7345,81200.0
2011-09-13 13:25:00,21.82,21.83,21.81,21.81,86000.0,19.7345,19.7436,19.7255,19.7255,86000.0
2011-09-13 13:30:00,21.81,21.82,21.77,21.79,93200.0,19.7255,19.7345,19.6893,19.7074,93200.0
2011-09-13 13:35:00,21.78,21.79,21.75,21.78,103200.0,19.6983,19.7074,19.6712,19.6983,103200.0
2011-09-13 13:40:00,21.79,21.81,21.77,21.79,117600.0,19.7074,19.7255,19.6893,19.7074,117600.0
2011-09-13 13:45:00,21.79,21.82,21.77,21.81,110800.0,19.7074,19.7345,19.6893,19.7255,110800.0
2011-09-13 13:50:00,21.81,21.82,21.8,21.82,125200.0,19.7255,19.7345,19.7164,19.7345,125200.0
2011-09-13 13:55:00,21.82,21.82,21.76,21.79,230400.0,19.7345,19.7345,19.6802,19.7074,230400.0
2011-09-13 14:00:00,21.79,21.79,21.75,21.79,104800.0,19.7074,19.7074,19.6712,19.7074,104800.0
2011-09-13 14:05:00,21.79,21.8,21.75,21.76,198400.0,19.7074,19.7164,19.6712,19.6802,198400.0
2011-09-13 14:10:00,21.76,21.77,21.74,21.76,182800.0,19.6802,19.6893,19.6622,19.6802,182800.0
2011-09-13 14:15:00,21.75,21.78,21.75,21.77,132800.0,19.6712,19.6983,19.6712,19.6893,132800.0
2011-09-13 14:20:00,21.76,21.82,21.76,21.81,209200.0,19.6802,19.7345,19.6802,19.7255,209200.0
2011-09-13 14:25:00,21.82,21.82,21.8,21.82,111200.0,19.7345,19.7345,19.7164,19.7345,111200.0
2011-09-13 14:30:00,21.82,21.82,21.79,21.82,152400.0,19.7345,19.7345,19.7074,19.7345,152400.0
2011-09-13 14:35:00,21.82,21.82,21.77,21.79,142400.0,19.7345,19.7345,19.6893,19.7074,142400.0
2011-09-13 14:40:00,21.79,21.81,21.79,21.8,80400.0,19.7074,19.7255,19.7074,19.7164,80400.0
2011-09-13 14:45:00,21.8,21.81,21.73,21.73,195600.0,19.7164,19.7255,19.6531,19.6531,195600.0
2011-09-13 14:50:00,21.73,21.75,21.73,21.75,140000.0,19.6531,19.6712,19.6531,19.6712,140000.0
2011-09-13 14:55:00,21.75,21.79,21.73,21.78,575600.0,19.6712,19.7074,19.6531,19.6983,575600.0
2011-09-13 15:00:00,21.77,21.8,21.74,21.8,266000.0,19.6893,19.7164,19.6622,19.7164,266000.0
2011-09-13 15:05:00,21.79,21.8,21.77,21.8,333600.0,19.7074,19.7164,19.6893,19.7164,333600.0
2011-09-13 15:10:00,21.79,21.83,21.78,21.81,349600.0,19.7074,19.7436,19.6983,19.7255,349600.0
2011-09-13 15:15:00,21.81,21.82,21.74,21.75,541600.0,19.7255,19.7345,19.6622,19.6712,541600.0
2011-09-13 15:20:00,21.74,21.78,21.72,21.78,254000.0,19.6622,19.6983,19.6441,19.6983,254000.0
2011-09-13 15:25:00,21.78,21.82,21.74,21.82,368800.0,19.6983,19.7345,19.6622,19.7345,368800.0
2011-09-13 15:30:00,21.82,21.89,21.82,21.88,501200.0,19.7345,19.7978,19.7345,19.7888,501200.0
2011-09-13 15:35:00,21.88,21.91,21.84,21.89,352400.0,19.7888,19.8159,19.7526,19.7978,352400.0
2011-09-13 15:40:00,21.89,21.97,21.85,21.94,387200.0,19.7978,19.8702,19.7616,19.843,387200.0
2011-09-13 15:45:00,21.95,21.97,21.92,21.96,513200.0,19.8521,19.8702,19.825,19.8611,513200.0
2011-09-13 15:50:00,21.96,21.96,21.87,21.89,477600.0,19.8611,19.8611,19.7797,19.7978,477600.0
2011-09-13 15:55:00,21.89,21.95,21.88,21.93,879600.0,19.7978,19.8521,19.7888,19.834,879600.0
2011-09-14 09:30:00,22.06,22.14,21.99,22.12,344800.0,19.9516,20.0239,19.8883,20.0058,344800.0
2011-09-14 09:35:00,22.12,22.14,22.06,22.08,261600.0,20.0058,20.0239,19.9516,19.9697,261600.0
2011-09-14 09:40:00,22.07,22.1,22.05,22.09,298000.0,19.9606,19.9877,19.9425,19.9787,298000.0
2011-09-14 09:45:00,22.1,22.22,22.07,22.17,464800.0,19.9877,20.0963,19.9606,20.0511,464800.0
2011-09-14 09:50:00,22.16,22.16,22.02,22.02,649200.0,20.042,20.042,19.9154,19.9154,649200.0
2011-09-14 09:55:00,22.03,22.13,21.99,22.04,305600.0,19.9244,20.0149,19.8883,19.9335,305600.0
2011-09-14 10:00:00,22.04,22.05,21.98,21.99,279600.0,19.9335,19.9425,19.8792,19.8883,279600.0
2011-09-14 10:05:00,22.0,22.08,21.98,22.07,222400.0,19.8973,19.9697,19.8792,19.9606,222400.0
2011-09-14 10:10:00,22.07,22.14,22.05,22.11,172000.0,19.9606,20.0239,19.9425,19.9968,172000.0
2011-09-14 10:15:00,22.11,22.11,21.93,21.95,318000.0,19.9968,19.9968,19.834,19.8521,318000.0
2011-09-14 10:20:00,21.95,21.99,21.89,21.97,350400.0,19.8521,19.8883,19.7978,19.8702,350400.0
2011-09-14 10:25:00,21.97,22.03,21.96,21.99,301200.0,19.8702,19.9244,19.8611,19.8883,301200.0
2011-09-14 10:30:00,21.99,22.01,21.93,21.99,176400.0,19.8883,19.9064,19.834,19.8883,176400.0
2011-09-14 10:35:00,21.99,22.06,21.99,22.06,329200.0,19.8883,19.9516,19.8883,19.9516,329200.0
2011-09-14 10:40:00,22.06,22.09,22.03,22.04,229600.0,19.9516,19.9787,19.9244,19.9335,229600.0
2011-09-14 10:45:00,22.04,22.06,22.03,22.05,308800.0,19.9335,19.9516,19.9244,19.9425,308800.0
2011-09-14 10:50:00,22.05,22.13,22.05,22.11,269600.0,19.9425,20.0149,19.9425,19.9968,269600.0
2011-09-14 10:55:00,22.11,22.14,22.07,22.13,244000.0,19.9968,20.0239,19.9606,20.0149,244000.0
2011-09-14 11:00:00,22.12,22.17,22.09,22.17,267200.0,20.0058,20.0511,19.9787,20.0511,267200.0
2011-09-14 11:05:00,22.17,22.2,22.15,22.16,199200.0,20.0511,20.0782,20.033,20.042,199200.0
2011-09-14 11:10:00,22.16,22.17,22.11,22.16,207200.0,20.042,20.0511,19.9968,20.042,207200.0
2011-09-14 11:15:00,22.16,22.17,22.09,22.09,262000.0,20.042,20.0511,19.9787,19.9787,262000.0
2011-09-14 11:20:00,22.09,22.14,22.08,22.13,181600.0,19.9787,20.0239,19.9697,20.0149,181600.0
2011-09-14 11:25:00,22.12,22.19,22.12,22.18,189200.0,20.0058,20.0691,20.0058,20.0601,189200.0
2011-09-14 11:30:00,22.18,22.2,22.12,22.13,206400.0,20.0601,20.0782,20.0058,20.0149,206400.0
2011-09-14 11:35:00,22.12,22.16,22.12,22.16,217200.0,20.0058,20.042,20.0058,20.042,217200.0
2011-09-14 11:40:00,22.16,22.16,22.11,22.13,169600.0,20.042,20.042,19.9968,20.0149,169600.0
2011-09-14 11:45:00,22.12,22.14,22.1,22.11,133600.0,20.0058,20.0239,19.9877,19.9968,133600.0
2011-09-14 11:50:00,22.12,22.17,22.1,22.16,189600.0,20.0058,20.0511,19.9877,20.042,189600.0
2011-09-14 11:55:00,22.16,22.22,22.16,22.22,178400.0,20.042,20.0963,20.042,20.0963,178400.0
2011-09-14 12:00:00,22.22,22.24,22.21,22.24,293200.0,20.0963,20.1144,20.0872,20.1144,293200.0
2011-09-14 12:05:00,22.24,22.25,22.23,22.25,232800.0,20.1144,20.1234,20.1053,20.1234,232800.0
2011-09-14 12:10:00,22.25,22.25,22.22,22.23,177200.0,20.1234,20.1234,20.0963,20.1053,177200.0
2011-09-14 12:15:00,22.24,22.25,22.2,22.2,172000.0,20.1144,20.1234,20.0782,20.0782,172000.0
2011-09-14 12:20:00,22.2,22.23,22.2,22.22,116800.0,20.0782,20.1053,20.0782,20.0963,116800.0
2011-09-14 12:25:00,22.22,22.3,22.22,22.29,361200.0,20.0963,20.1686,20.0963,20.1596,361200.0
2011-09-14 12:30:00,22.29,22.31,22.27,22.31,318800.0,20.1596,20.1777,20.1415,20.1777,318800.0
2011-09-14 12:35:00,22.31,22.4,22.31,22.4,453600.0,20.1777,20.2591,20.1777,20.2591,453600.0
2011-09-14 12:40:00,22.39,22.45,22.39,22.43,448400.0,20.25,20.3043,20.25,20.2862,448400.0
2011-09-14 12:45:00,22.44,22.45,22.4,22.4,396400.0,20.2953,20.3043,20.2591,20.2591,396400.0
2011-09-14 12:50:00,22.4,22.42,22.39,22.41,211200.0,20.2591,20.2772,20.25,20.2681,211200.0
2011-09-14 12:55:00,22.41,22.45,22.41,22.43,476800.0,20.2681,20.3043,20.2681,20.2862,476800.0
2011-09-14 13:00:00,22.43,22.45,22.42,22.44,260400.0,20.2862,20.3043,20.2772,20.2953,260400.0
2011-09-14 13:05:00,22.44,22.48,22.43,22.48,451200.0,20.2953,20.3314,20.2862,20.3314,451200.0
2011-09-14 13:10:00,22.48,22.49,22.48,22.49,378800.0,20.3314,20.3405,20.3314,20.3405,378800.0
2011-09-14 13:15:00,22.49,22.5,22.48,22.5,286800.0,20.3405,20.3495,20.3314,20.3495,286800.0
2011-09-14 13:20:00,22.5,22.5,22.48,22.49,190800.0,20.3495,20.3495,20.3314,20.3405,190800.0
2011-09-14 13:25:00,22.49,22.49,22.46,22.48,268800.0,20.3405,20.3405,20.3133,20.3314,268800.0
2011-09-14 13:30:00,22.48,22.49,22.47,22.48,175600.0,20.3314,20.3405,20.3224,20.3314,175600.0
2011-09-14 13:35:00,22.48,22.49,22.47,22.48,225200.0,20.3314,20.3405,20.3224,20.3314,225200.0
2011-09-14 13:40:00,22.48,22.49,22.46,22.46,213200.0,20.3314,20.3405,20.3133,20.3133,213200.0
2011-09-14 13:45:00,22.46,22.46,22.44,22.45,154800.0,20.3133,20.3133,20.2953,20.3043,154800.0
2011-09-14 13:50:00,22.45,22.48,22.43,22.45,207600.0,20.3043,20.3314,20.2862,20.3043,207600.0
2011-09-14 13:55:00,22.44,22.44,22.38,22.4,278800.0,20.2953,20.2953,20.241,20.2591,278800.0
2011-09-14 14:00:00,22.4,22.42,22.38,22.41,346400.0,20.2591,20.2772,20.241,20.2681,346400.0
2011-09-14 14:05:00,22.41,22.44,22.41,22.41,258000.0,20.2681,20.2953,20.2681,20.2681,258000.0
2011-09-14 14:10:00,22.41,22.43,22.39,22.39,234800.0,20.2681,20.2862,20.25,20.25,234800.0
2011-09-14 14:15:00,22.39,22.43,22.39,22.42,211200.0,20.25,20.2862,20.25,20.2772,211200.0
2011-09-14 14:20:00,22.42,22.42,22.38,22.39,224400.0,20.2772,20.2772,20.241,20.25,224400.0
2011-09-14 14:25:00,22.39,22.39,22.35,22.37,210800.0,20.25,20.25,20.2139,20.2319,210800.0
2011-09-14 14:30:00,22.37,22.38,22.35,22.36,229200.0,20.2319,20.241,20.2139,20.2229,229200.0
2011-09-14 14:35:00,22.36,22.38,22.36,22.37,127200.0,20.2229,20.241,20.2229,20.2319,127200.0
2011-09-14 14:40:00,22.37,22.42,22.37,22.41,297200.0,20.2319,20.2772,20.2319,20.2681,297200.0
2011-09-14 14:45:00,22.41,22.42,22.35,22.36,217600.0,20.2681,20.2772,20.2139,20.2229,217600.0
2011-09-14 14:50:00,22.36,22.41,22.36,22.39,244400.0,20.2229,20.2681,20.2229,20.25,244400.0
2011-09-14 14:55:00,22.4,22.43,22.39,22.41,164400.0,20.2591,20.2862,20.25,20.2681,164400.0
2011-09-14 15:00:00,22.41,22.47,22.41,22.46,256000.0,20.2681,20.3224,20.2681,20.3133,256000.0
2011-09-14 15:05:00,22.46,22.49,22.45,22.48,309200.0,20.3133,20.3405,20.3043,20.3314,309200.0
2011-09-14 15:10:00,22.48,22.5,22.45,22.45,326800.0,20.3314,20.3495,20.3043,20.3043,326800.0
2011-09-14 15:15:00,22.45,22.48,22.45,22.48,399600.0,20.3043,20.3314,20.3043,20.3314,399600.0
2011-09-14 15:20:00,22.48,22.5,22.45,22.49,432000.0,20.3314,20.3495,20.3043,20.3405,432000.0
2011-09-14 15:25:00,22.49,22.5,22.46,22.46,1363200.0,20.3405,20.3495,20.3133,20.3133,1363200.0
2011-09-14 15:30:00,22.46,22.52,22.46,22.49,740400.0,20.3133,20.3676,20.3133,20.3405,740400.0
2011-09-14 15:35:00,22.49,22.55,22.48,22.51,514400.0,20.3405,20.3947,20.3314,20.3586,514400.0
2011-09-14 15:40:00,22.51,22.52,22.46,22.46,432000.0,20.3586,20.3676,20.3133,20.3133,432000.0
2011-09-14 15:45:00,22.47,22.48,22.37,22.4,544400.0,20.3224,20.3314,20.2319,20.2591,544400.0
2011-09-14 15:50:00,22.4,22.46,22.4,22.43,566400.0,20.2591,20.3133,20.2591,20.2862,566400.0
2011-09-14 15:55:00,22.43,22.44,22.38,22.39,1158400.0,20.2862,20.2953,20.241,20.25,1158400.0
2011-09-15 09:30:00,22.5,22.56,22.25,22.28,660800.0,20.3495,20.4038,20.1234,20.1505,660800.0
2011-09-15 09:35:00,22.28,22.38,22.25,22.27,358800.0,20.1505,20.241,20.1234,20.1415,358800.0
2011-09-15 09:40:00,22.27,22.27,22.13,22.16,427200.0,20.1415,20.1415,20.0149,20.042,427200.0
2011-09-15 09:45:00,22.16,22.2,22.09,22.12,375200.0,20.042,20.0782,19.9787,20.0058,375200.0
2011-09-15 09:50:00,22.13,22.26,22.13,22.24,264800.0,20.0149,20.1325,20.0149,20.1144,264800.0
2011-09-15 09:55:00,22.24,22.37,22.24,22.27,249600.0,20.1144,20.2319,20.1144,20.1415,249600.0
2011-09-15 10:00:00,22.27,22.39,22.25,22.38,365600.0,20.1415,20.25,20.1234,20.241,365600.0
2011-09-15 10:05:00,22.39,22.41,22.33,22.39,285200.0,20.25,20.2681,20.1958,20.25,285200.0
2011-09-15 10:10:00,22.4,22.4,22.33,22.34,291600.0,20.2591,20.2591,20.1958,20.2048,291600.0
2011-09-15 10:15:00,22.34,22.36,22.31,22.36,371200.0,20.2048,20.2229,20.1777,20.2229,371200.0
2011-09-15 10:20:00,22.36,22.38,22.32,22.33,197600.0,20.2229,20.241,20.1867,20.1958,197600.0
2011-09-15 10:25:00,22.33,22.34,22.29,22.3,211600.0,20.1958,20.2048,20.1596,20.1686,211600.0
2011-09-15 10:30:00,22.3,22.31,22.21,22.27,204400.0,20.1686,20.1777,20.0872,20.1415,204400.0
2011-09-15 10:35:00,22.27,22.27,22.18,22.22,243600.0,20.1415,20.1415,20.0601,20.0963,243600.0
2011-09-15 10:40:00,22.22,22.33,22.22,22.31,116000.0,20.0963,20.1958,20.0963,20.1777,116000.0
2011-09-15 10:45:00,22.31,22.33,22.29,22.32,120400.0,20.1777,20.1958,20.1596,20.1867,120400.0
2011-09-15 10:50:00,22.32,22.33,22.25,22.25,154000.0,20.1867,20.1958,20.1234,20.1234,154000.0
2011-09-15 10:55:00,22.25,22.29,22.18,22.19,201200.0,20.1234,20.1596,20.0601,20.0691,201200.0
2011-09-15 11:00:00,22.18,22.27,22.14,22.27,267200.0,20.0601,20.1415,20.0239,20.1415,267200.0
2011-09-15 11:05:00,22.26,22.33,22.26,22.33,137200.0,20.1325,20.1958,20.1325,20.1958,137200.0
2011-09-15 11:10:00,22.33,22.37,22.32,22.32,281200.0,20.1958,20.2319,20.1867,20.1867,281200.0
2011-09-15 11:15:00,22.32,22.36,22.3,22.36,196000.0,20.1867,20.2229,20.1686,20.2229,196000.0
2011-09-15 11:20:00,22.36,22.36,22.32,22.32,149200.0,20.2229,20.2229,20.1867,20.1867,149200.0
2011-09-15 11:25:00,22.32,22.32,22.26,22.27,210800.0,20.1867,20.1867,20.1325,20.1415,210800.0
2011-09-15 11:30:00,22.28,22.28,22.25,22.25,432400.0,20.1505,20.1505,20.1234,20.1234,432400.0
2011-09-15 11:35:00,22.25,22.35,22.25,22.33,198400.0,20.1234,20.2139,20.1234,20.1958,198400.0
2011-09-15 11:40:00,22.33,22.34,22.28,22.3,276000.0,20.1958,20.2048,20.1505,20.1686,276000.0
2011-09-15 11:45:00,22.31,22.39,22.31,22.37,220000.0,20.1777,20.25,20.1777,20.2319,220000.0
2011-09-15 11:50:00,22.38,22.44,22.38,22.44,173200.0,20.241,20.2953,20.241,20.2953,173200.0
2011-09-15 11:55:00,22.44,22.49,22.41,22.42,258400.0,20.2953,20.3405,20.2681,20.2772,258400.0
2011-09-15 12:00:00,22.42,22.44,22.38,22.44,286400.0,20.2772,20.2953,20.241,20.2953,286400.0
2011-09-15 12:05:00,22.43,22.44,22.39,22.43,152000.0,20.2862,20.2953,20.25,20.2862,152000.0
2011-09-15 12:10:00,22.43,22.48,22.43,22.46,292800.0,20.2862,20.3314,20.2862,20.3133,292800.0
2011-09-15 12:15:00,22.46,22.5,22.46,22.5,342400.0,20.3133,20.3495,20.3133,20.3495,342400.0
2011-09-15 12:20:00,22.5,22.5,22.45,22.46,195600.0,20.3495,20.3495,20.3043,20.3133,195600.0
2011-09-15 12:25:00,22.46,22.48,22.46,22.48,124400.0,20.3133,20.3314,20.3133,20.3314,124400.0
2011-09-15 12:30:00,22.48,22.54,22.47,22.51,288800.0,20.3314,20.3857,20.3224,20.3586,288800.0
2011-09-15 12:35:00,22.51,22.51,22.47,22.48,145200.0,20.3586,20.3586,20.3224,20.3314,145200.0
2011-09-15 12:40:00,22.48,22.5,22.48,22.49,66800.0,20.3314,20.3495,20.3314,20.3405,66800.0
2011-09-15 12:45:00,22.49,22.49,22.45,22.47,123200.0,20.3405,20.3405,20.3043,20.3224,123200.0
2011-09-15 12:50:00,22.46,22.46,22.42,22.42,85200.0,20.3133,20.3133,20.2772,20.2772,85200.0
2011-09-15 12:55:00,22.42,22.48,22.42,22.46,194000.0,20.2772,20.3314,20.2772,20.3133,194000.0
2011-09-15 13:00:00,22.46,22.5,22.46,22.5,79200.0,20.3133,20.3495,20.3133,20.3495,79200.0
2011-09-15 13:05:00,22.5,22.5,22.45,22.46,89600.0,20.3495,20.3495,20.3043,20.3133,89600.0
2011-09-15 13:10:00,22.46,22.47,22.45,22.46,108800.0,20.3133,20.3224,20.3043,20.3133,108800.0
2011-09-15 13:15:00,22.45,22.46,22.42,22.43,146000.0,20.3043,20.3133,20.2772,20.2862,146000.0
2011-09-15 13:20:00,22.43,22.45,22.42,22.43,90000.0,20.2862,20.3043,20.2772,20.2862,90000.0
2011-09-15 13:25:00,22.43,22.43,22.39,22.41,98800.0,20.2862,20.2862,20.25,20.2681,98800.0
2011-09-15 13:30:00,22.41,22.44,22.4,22.43,101200.0,20.2681,20.2953,20.2591,20.2862,101200.0
2011-09-15 13:35:00,22.43,22.44,22.4,22.42,86800.0,20.2862,20.2953,20.2591,20.2772,86800.0
2011-09-15 13:40:00,22.42,22.46,22.42,22.46,98800.0,20.2772,20.3133,20.2772,20.3133,98800.0
2011-09-15 13:45:00,22.46,22.49,22.45,22.48,185200.0,20.3133,20.3405,20.3043,20.3314,185200.0
2011-09-15 13:50:00,22.48,22.48,22.43,22.47,112800.0,20.3314,20.3314,20.2862,20.3224,112800.0
2011-09-15 13:55:00,22.46,22.5,22.44,22.49,132000.0,20.3133,20.3495,20.2953,20.3405,132000.0
2011-09-15 14:00:00,22.49,22.5,22.47,22.48,242000.0,20.3405,20.3495,20.3224,20.3314,242000.0
2011-09-15 14:05:00,22.48,22.51,22.45,22.51,270000.0,20.3314,20.3586,20.3043,20.3586,270000.0
2011-09-15 14:10:00,22.51,22.56,22.51,22.53,460000.0,20.3586,20.4038,20.3586,20.3767,460000.0
2011-09-15 14:15:00,22.53,22.56,22.5,22.56,352400.0,20.3767,20.4038,20.3495,20.4038,352400.0
2011-09-15 14:20:00,22.56,22.61,22.55,22.58,237600.0,20.4038,20.449,20.3947,20.4219,237600.0
2011-09-15 14:25:00,22.59,22.6,22.55,22.6,202000.0,20.4309,20.44,20.3947,20.44,202000.0
2011-09-15 14:30:00,22.6,22.63,22.6,22.62,230000.0,20.44,20.4671,20.44,20.458,230000.0
2011-09-15 14:35:00,22.61,22.63,22.55,22.57,251200.0,20.449,20.4671,20.3947,20.4128,251200.0
2011-09-15 14:40:00,22.57,22.59,22.54,22.57,204800.0,20.4128,20.4309,20.3857,20.4128,204800.0
2011-09-15 14:45:00,22.57,22.61,22.57,22.6,178000.0,20.4128,20.449,20.4128,20.44,178000.0
2011-09-15 14:50:00,22.6,22.62,22.59,22.62,127200.0,20.44,20.458,20.4309,20.458,127200.0
2011-09-15 14:55:00,22.62,22.65,22.62,22.63,381600.0,20.458,20.4852,20.458,20.4671,381600.0
2011-09-15 15:00:00,22.63,22.65,22.61,22.61,247200.0,20.4671,20.4852,20.449,20.449,247200.0
2011-09-15 15:05:00,22.62,22.64,22.59,22.6,261600.0,20.458,20.4761,20.4309,20.44,261600.0
2011-09-15 15:10:00,22.6,22.62,22.58,22.61,224400.0,20.44,20.458,20.4219,20.449,224400.0
2011-09-15 15:15:00,22.61,22.63,22.57,22.57,191600.0,20.449,20.4671,20.4128,20.4128,191600.0
2011-09-15 15:20:00,22.58,22.6,22.57,22.6,187600.0,20.4219,20.44,20.4128,20.44,187600.0
2011-09-15 15:25:00,22.59,22.61,22.54,22.54,348800.0,20.4309,20.449,20.3857,20.3857,348800.0
2011-09-15 15:30:00,22.54,22.57,22.52,22.56,559600.0,20.3857,20.4128,20.3676,20.4038,559600.0
2011-09-15 15:35:00,22.57,22.59,22.54,22.57,420400.0,20.4128,20.4309,20.3857,20.4128,420400.0
2011-09-15 15:40:00,22.57,22.62,22.54,22.59,410400.0,20.4128,20.458,20.3857,20.4309,410400.0
2011-09-15 15:45:00,22.6,22.6,22.52,22.55,487600.0,20.44,20.44,20.3676,20.3947,487600.0
2011-09-15 15:50:00,22.56,22.58,22.54,22.55,476400.0,20.4038,20.4219,20.3857,20.3947,476400.0
2011-09-15 15:55:00,22.55,22.63,22.54,22.61,1026000.0,20.3947,20.4671,20.3857,20.449,1026000.0
2011-09-16 09:30:00,22.66,22.78,22.64,22.7,3325200.0,20.4942,20.6028,20.4761,20.5304,3325200.0
2011-09-16 09:35:00,22.69,22.74,22.65,22.7,512800.0,20.5214,20.5666,20.4852,20.5304,512800.0
2011-09-16 09:40:00,22.7,22.74,22.65,22.7,414800.0,20.5304,20.5666,20.4852,20.5304,414800.0
2011-09-16 09:45:00,22.71,22.75,22.66,22.69,355200.0,20.5394,20.5756,20.4942,20.5214,355200.0
2011-09-16 09:50:00,22.7,22.78,22.66,22.78,234400.0,20.5304,20.6028,20.4942,20.6028,234400.0
2011-09-16 09:55:00,22.77,22.8,22.69,22.72,382000.0,20.5937,20.6208,20.5214,20.5485,382000.0
2011-09-16 10:00:00,22.72,22.76,22.71,22.74,216000.0,20.5485,20.5847,20.5394,20.5666,216000.0
2011-09-16 10:05:00,22.74,22.75,22.72,22.73,125200.0,20.5666,20.5756,20.5485,20.5575,125200.0
2011-09-16 10:10:00,22.74,22.81,22.73,22.8,197600.0,20.5666,20.6299,20.5575,20.6208,197600.0
2011-09-16 10:15:00,22.8,22.81,22.73,22.73,257200.0,20.6208,20.6299,20.5575,20.5575,257200.0
2011-09-16 10:20:00,22.74,22.74,22.54,22.56,614000.0,20.5666,20.5666,20.3857,20.4038,614000.0
2011-09-16 10:25:00,22.55,22.56,22.41,22.47,769200.0,20.3947,20.4038,20.2681,20.3224,769200.0
2011-09-16 10:30:00,22.47,22.61,22.46,22.61,533600.0,20.3224,20.449,20.3133,20.449,533600.0
2011-09-16 10:35:00,22.61,22.64,22.58,22.61,259200.0,20.449,20.4761,20.4219,20.449,259200.0
2011-09-16 10:40:00,22.61,22.66,22.58,22.58,233200.0,20.449,20.4942,20.4219,20.4219,233200.0
2011-09-16 10:45:00,22.58,22.62,22.56,22.58,227200.0,20.4219,20.458,20.4038,20.4219,227200.0
2011-09-16 10:50:00,22.58,22.58,22.48,22.51,155600.0,20.4219,20.4219,20.3314,20.3586,155600.0
2011-09-16 10:55:00,22.52,22.54,22.46,22.52,173600.0,20.3676,20.3857,20.3133,20.3676,173600.0
2011-09-16 11:00:00,22.52,22.58,22.52,22.58,155200.0,20.3676,20.4219,20.3676,20.4219,155200.0
2011-09-16 11:05:00,22.58,22.65,22.58,22.63,108800.0,20.4219,20.4852,20.4219,20.4671,108800.0
2011-09-16 11:10:00,22.64,22.68,22.62,22.62,126000.0,20.4761,20.5123,20.458,20.458,126000.0
2011-09-16 11:15:00,22.64,22.66,22.62,22.63,90400.0,20.4761,20.4942,20.458,20.4671,90400.0
2011-09-16 11:20:00,22.63,22.63,22.57,22.6,80000.0,20.4671,20.4671,20.4128,20.44,80000.0
2011-09-16 11:25:00,22.6,22.67,22.57,22.65,173200.0,20.44,20.5033,20.4128,20.4852,173200.0
2011-09-16 11:30:00,22.64,22.69,22.61,22.68,181200.0,20.4761,20.5214,20.449,20.5123,181200.0
2011-09-16 11:35:00,22.68,22.74,22.68,22.7,201200.0,20.5123,20.5666,20.5123,20.5304,201200.0
2011-09-16 11:40:00,22.71,22.73,22.69,22.7,132000.0,20.5394,20.5575,20.5214,20.5304,132000.0
2011-09-16 11:45:00,22.71,22.72,22.67,22.7,94800.0,20.5394,20.5485,20.5033,20.5304,94800.0
2011-09-16 11:50:00,22.7,22.73,22.7,22.72,106800.0,20.5304,20.5575,20.5304,20.5485,106800.0
2011-09-16 11:55:00,22.72,22.74,22.69,22.69,108800.0,20.5485,20.5666,20.5214,20.5214,108800.0
2011-09-16 12:00:00,22.69,22.71,22.67,22.69,103200.0,20.5214,20.5394,20.5033,20.5214,103200.0
2011-09-16 12:05:00,22.69,22.7,22.67,22.68,102800.0,20.5214,20.5304,20.5033,20.5123,102800.0
2011-09-16 12:10:00,22.68,22.69,22.65,22.65,73600.0,20.5123,20.5214,20.4852,20.4852,73600.0
2011-09-16 12:15:00,22.65,22.68,22.65,22.67,58400.0,20.4852,20.5123,20.4852,20.5033,58400.0
2011-09-16 12:20:00,22.67,22.73,22.67,22.72,82400.0,20.5033,20.5575,20.5033,20.5485,82400.0
2011-09-16 12:25:00,22.72,22.78,22.71,22.77,302400.0,20.5485,20.6028,20.5394,20.5937,302400.0
2011-09-16 12:30:00,22.76,22.8,22.75,22.79,145600.0,20.5847,20.6208,20.5756,20.6118,145600.0
2011-09-16 12:35:00,22.79,22.86,22.78,22.86,252800.0,20.6118,20.6751,20.6028,20.6751,252800.0
2011-09-16 12:40:00,22.86,22.88,22.81,22.81,246000.0,20.6751,20.6932,20.6299,20.6299,246000.0
2011-09-16 12:45:00,22.81,22.86,22.8,22.83,152800.0,20.6299,20.6751,20.6208,20.648,152800.0
2011-09-16 12:50:00,22.83,22.84,22.82,22.83,109200.0,20.648,20.657,20.6389,20.648,109200.0
2011-09-16 12:55:00,22.83,22.84,22.77,22.78,84000.0,20.648,20.657,20.5937,20.6028,84000.0
2011-09-16 13:00:00,22.78,22.78,22.73,22.73,158800.0,20.6028,20.6028,20.5575,20.5575,158800.0
2011-09-16 13:05:00,22.73,22.73,22.68,22.69,129600.0,20.5575,20.5575,20.5123,20.5214,129600.0
2011-09-16 13:10:00,22.69,22.71,22.68,22.69,53200.0,20.5214,20.5394,20.5123,20.5214,53200.0
2011-09-16 13:15:00,22.69,22.71,22.62,22.62,201600.0,20.5214,20.5394,20.458,20.458,201600.0
2011-09-16 13:20:00,22.62,22.63,22.59,22.62,204800.0,20.458,20.4671,20.4309,20.458,204800.0
2011-09-16 13:25:00,22.63,22.66,22.61,22.65,75600.0,20.4671,20.4942,20.449,20.4852,75600.0
2011-09-16 13:30:00,22.64,22.69,22.64,22.65,178800.0,20.4761,20.5214,20.4761,20.4852,178800.0
2011-09-16 13:35:00,22.65,22.66,22.59,22.61,183200.0,20.4852,20.4942,20.4309,20.449,183200.0
2011-09-16 13:40:00,22.61,22.62,22.6,22.6,85600.0,20.449,20.458,20.44,20.44,85600.0
2011-09-16 13:45:00,22.6,22.6,22.56,22.56,180400.0,20.44,20.44,20.4038,20.4038,180400.0
2011-09-16 13:50:00,22.56,22.59,22.56,22.57,115600.0,20.4038,20.4309,20.4038,20.4128,115600.0
2011-09-16 13:55:00,22.58,22.6,22.57,22.57,134800.0,20.4219,20.44,20.4128,20.4128,134800.0
2011-09-16 14:00:00,22.57,22.59,22.55,22.56,141600.0,20.4128,20.4309,20.3947,20.4038,141600.0
2011-09-16 14:05:00,22.57,22.57,22.53,22.53,228800.0,20.4128,20.4128,20.3767,20.3767,228800.0
2011-09-16 14:10:00,22.53,22.53,22.49,22.49,127200.0,20.3767,20.3767,20.3405,20.3405,127200.0
2011-09-16 14:15:00,22.49,22.5,22.48,22.5,215600.0,20.3405,20.3495,20.3314,20.3495,215600.0
2011-09-16 14:20:00,22.5,22.52,22.49,22.51,100800.0,20.3495,20.3676,20.3405,20.3586,100800.0
2011-09-16 14:25:00,22.51,22.54,22.5,22.51,81200.0,20.3586,20.3857,20.3495,20.3586,81200.0
2011-09-16 14:30:00,22.51,22.58,22.51,22.58,128000.0,20.3586,20.4219,20.3586,20.4219,128000.0
2011-09-16 14:35:00,22.58,22.61,22.58,22.61,93200.0,20.4219,20.449,20.4219,20.449,93200.0
2011-09-16 14:40:00,22.61,22.61,22.57,22.59,152000.0,20.449,20.449,20.4128,20.4309,152000.0
2011-09-16 14:45:00,22.59,22.61,22.58,22.61,120400.0,20.4309,20.449,20.4219,20.449,120400.0
2011-09-16 14:50:00,22.61,22.61,22.59,22.61,135200.0,20.449,20.449,20.4309,20.449,135200.0
2011-09-16 14:55:00,22.61,22.62,22.6,22.61,117200.0,20.449,20.458,20.44,20.449,117200.0
2011-09-16 15:00:00,22.61,22.62,22.6,22.62,184000.0,20.449,20.458,20.44,20.458,184000.0
2011-09-16 15:05:00,22.62,22.63,22.59,22.59,153600.0,20.458,20.4671,20.4309,20.4309,153600.0
2011-09-16 15:10:00,22.59,22.6,22.55,22.56,174400.0,20.4309,20.44,20.3947,20.4038,174400.0
2011-09-16 15:15:00,22.57,22.58,22.55,22.57,221200.0,20.4128,20.4219,20.3947,20.4128,221200.0
2011-09-16 15:20:00,22.57,22.61,22.57,22.6,273600.0,20.4128,20.449,20.4128,20.44,273600.0
2011-09-16 15:25:00,22.6,22.61,22.55,22.55,449200.0,20.44,20.449,20.3947,20.3947,449200.0
2011-09-16 15:30:00,22.56,22.65,22.55,22.64,358400.0,20.4038,20.4852,20.3947,20.4761,358400.0
2011-09-16 15:35:00,22.64,22.64,22.6,22.64,370400.0,20.4761,20.4761,20.44,20.4761,370400.0
2011-09-16 15:40:00,22.64,22.64,22.58,22.61,865200.0,20.4761,20.4761,20.4219,20.449,865200.0
2011-09-16 15:45:00,22.61,22.72,22.59,22.72,1075200.0,20.449,20.5485,20.4309,20.5485,1075200.0
2011-09-16 15:50:00,22.72,22.74,22.7,22.72,1162400.0,20.5485,20.5666,20.5304,20.5485,1162400.0
2011-09-16 15:55:00,22.71,22.74,22.61,22.72,3299600.0,20.5394,20.5666,20.449,20.5485,3299600.0
2011-09-19 09:30:00,22.37,22.43,22.32,22.37,320000.0,20.2319,20.2862,20.1867,20.2319,320000.0
2011-09-19 09:35:00,22.36,22.41,22.36,22.41,393600.0,20.2229,20.2681,20.2229,20.2681,393600.0
2011-09-19 09:40:00,22.4,22.43,22.27,22.31,518800.0,20.2591,20.2862,20.1415,20.1777,518800.0
2011-09-19 09:45:00,22.31,22.31,22.25,22.25,294000.0,20.1777,20.1777,20.1234,20.1234,294000.0
2011-09-19 09:50:00,22.26,22.29,22.2,22.22,405200.0,20.1325,20.1596,20.0782,20.0963,405200.0
2011-09-19 09:55:00,22.22,22.23,22.18,22.19,180000.0,20.0963,20.1053,20.0601,20.0691,180000.0
2011-09-19 10:00:00,22.19,22.23,22.17,22.21,204800.0,20.0691,20.1053,20.0511,20.0872,204800.0
2011-09-19 10:05:00,22.21,22.24,22.18,22.21,168800.0,20.0872,20.1144,20.0601,20.0872,168800.0
2011-09-19 10:10:00,22.2,22.24,22.2,22.24,129200.0,20.0782,20.1144,20.0782,20.1144,129200.0
2011-09-19 10:15:00,22.24,22.25,22.19,22.21,172400.0,20.1144,20.1234,20.0691,20.0872,172400.0
2011-09-19 10:20:00,22.21,22.23,22.19,22.2,157200.0,20.0872,20.1053,20.0691,20.0782,157200.0
2011-09-19 10:25:00,22.2,22.29,22.18,22.29,197600.0,20.0782,20.1596,20.0601,20.1596,197600.0
2011-09-19 10:30:00,22.28,22.32,22.28,22.31,263600.0,20.1505,20.1867,20.1505,20.1777,263600.0
2011-09-19 10:35:00,22.32,22.38,22.31,22.32,164800.0,20.1867,20.241,20.1777,20.1867,164800.0
2011-09-19 10:40:00,22.32,22.36,22.31,22.33,146400.0,20.1867,20.2229,20.1777,20.1958,146400.0
2011-09-19 10:45:00,22.33,22.37,22.31,22.36,110000.0,20.1958,20.2319,20.1777,20.2229,110000.0
2011-09-19 10:50:00,22.36,22.38,22.34,22.37,110400.0,20.2229,20.241,20.2048,20.2319,110400.0
2011-09-19 10:55:00,22.36,22.38,22.34,22.35,132400.0,20.2229,20.241,20.2048,20.2139,132400.0
2011-09-19 11:00:00,22.35,22.38,22.33,22.36,170000.0,20.2139,20.241,20.1958,20.2229,170000.0
2011-09-19 11:05:00,22.37,22.38,22.33,22.35,154000.0,20.2319,20.241,20.1958,20.2139,154000.0
2011-09-19 11:10:00,22.35,22.35,22.3,22.35,124400.0,20.2139,20.2139,20.1686,20.2139,124400.0
2011-09-19 11:15:00,22.34,22.41,22.34,22.39,376800.0,20.2048,20.2681,20.2048,20.25,376800.0
2011-09-19 11:20:00,22.4,22.46,22.39,22.4,380000.0,20.2591,20.3133,20.25,20.2591,380000.0
2011-09-19 11:25:00,22.4,22.44,22.33,22.35,288800.0,20.2591,20.2953,20.1958,20.2139,288800.0
2011-09-19 11:30:00,22.35,22.41,22.34,22.38,216800.0,20.2139,20.2681,20.2048,20.241,216800.0
2011-09-19 11:35:00,22.38,22.42,22.36,22.39,222800.0,20.241,20.2772,20.2229,20.25,222800.0
2011-09-19 11:40:00,22.39,22.47,22.39,22.46,245600.0,20.25,20.3224,20.25,20.3133,245600.0
2011-09-19 11:45:00,22.46,22.57,22.46,22.56,306000.0,20.3133,20.4128,20.3133,20.4038,306000.0
2011-09-19 11:50:00,22.57,22.58,22.52,22.54,233200.0,20.4128,20.4219,20.3676,20.3857,233200.0
2011-09-19 11:55:00,22.55,22.57,22.53,22.55,99200.0,20.3947,20.4128,20.3767,20.3947,99200.0
2011-09-19 12:00:00,22.56,22.57,22.52,22.56,116000.0,20.4038,20.4128,20.3676,20.4038,116000.0
2011-09-19 12:05:00,22.55,22.64,22.55,22.63,181600.0,20.3947,20.4761,20.3947,20.4671,181600.0
2011-09-19 12:10:00,22.63,22.65,22.57,22.58,212000.0,20.4671,20.4852,20.4128,20.4219,212000.0
2011-09-19 12:15:00,22.58,22.59,22.54,22.56,246400.0,20.4219,20.4309,20.3857,20.4038,246400.0
2011-09-19 12:20:00,22.55,22.55,22.52,22.52,173600.0,20.3947,20.3947,20.3676,20.3676,173600.0
2011-09-19 12:25:00,22.52,22.54,22.51,22.53,92400.0,20.3676,20.3857,20.3586,20.3767,92400.0
2011-09-19 12:30:00,22.53,22.55,22.52,22.54,59600.0,20.3767,20.3947,20.3676,20.3857,59600.0
2011-09-19 12:35:00,22.54,22.54,22.51,22.52,62000.0,20.3857,20.3857,20.3586,20.3676,62000.0
2011-09-19 12:40:00,22.52,22.53,22.51,22.52,78400.0,20.3676,20.3767,20.3586,20.3676,78400.0
2011-09-19 12:45:00,22.52,22.53,22.49,22.49,103200.0,20.3676,20.3767,20.3405,20.3405,103200.0
2011-09-19 12:50:00,22.49,22.5,22.48,22.48,71600.0,20.3405,20.3495,20.3314,20.3314,71600.0
2011-09-19 12:55:00,22.47,22.5,22.47,22.5,87600.0,20.3224,20.3495,20.3224,20.3495,87600.0
2011-09-19 13:00:00,22.49,22.49,22.45,22.46,123600.0,20.3405,20.3405,20.3043,20.3133,123600.0
2011-09-19 13:05:00,22.46,22.52,22.45,22.5,85600.0,20.3133,20.3676,20.3043,20.3495,85600.0
2011-09-19 13:10:00,22.5,22.5,22.45,22.45,81200.0,20.3495,20.3495,20.3043,20.3043,81200.0
2011-09-19 13:15:00,22.44,22.45,22.41,22.41,112400.0,20.2953,20.3043,20.2681,20.2681,112400.0
2011-09-19 13:20:00,22.41,22.43,22.39,22.4,282400.0,20.2681,20.2862,20.25,20.2591,282400.0
2011-09-19 13:25:00,22.4,22.43,22.36,22.41,248000.0,20.2591,20.2862,20.2229,20.2681,248000.0
2011-09-19 13:30:00,22.41,22.44,22.41,22.43,193600.0,20.2681,20.2953,20.2681,20.2862,193600.0
2011-09-19 13:35:00,22.43,22.46,22.42,22.46,134800.0,20.2862,20.3133,20.2772,20.3133,134800.0
2011-09-19 13:40:00,22.45,22.48,22.44,22.47,140800.0,20.3043,20.3314,20.2953,20.3224,140800.0
2011-09-19 13:45:00,22.47,22.5,22.44,22.5,181200.0,20.3224,20.3495,20.2953,20.3495,181200.0
2011-09-19 13:50:00,22.49,22.54,22.48,22.54,146400.0,20.3405,20.3857,20.3314,20.3857,146400.0
2011-09-19 13:55:00,22.54,22.59,22.53,22.56,188000.0,20.3857,20.4309,20.3767,20.4038,188000.0
2011-09-19 14:00:00,22.56,22.56,22.52,22.52,166000.0,20.4038,20.4038,20.3676,20.3676,166000.0
2011-09-19 14:05:00,22.52,22.61,22.51,22.55,259200.0,20.3676,20.449,20.3586,20.3947,259200.0
2011-09-19 14:10:00,22.54,22.6,22.54,22.58,234000.0,20.3857,20.44,20.3857,20.4219,234000.0
2011-09-19 14:15:00,22.58,22.59,22.56,22.57,161600.0,20.4219,20.4309,20.4038,20.4128,161600.0
2011-09-19 14:20:00,22.57,22.59,22.54,22.55,204400.0,20.4128,20.4309,20.3857,20.3947,204400.0
2011-09-19 14:25:00,22.55,22.56,22.48,22.5,188800.0,20.3947,20.4038,20.3314,20.3495,188800.0
2011-09-19 14:30:00,22.5,22.53,22.49,22.5,63600.0,20.3495,20.3767,20.3405,20.3495,63600.0
2011-09-19 14:35:00,22.5,22.56,22.48,22.54,193200.0,20.3495,20.4038,20.3314,20.3857,193200.0
2011-09-19 14:40:00,22.54,22.56,22.52,22.52,133200.0,20.3857,20.4038,20.3676,20.3676,133200.0
2011-09-19 14:45:00,22.52,22.54,22.5,22.53,102800.0,20.3676,20.3857,20.3495,20.3767,102800.0
2011-09-19 14:50:00,22.54,22.58,22.52,22.55,293200.0,20.3857,20.4219,20.3676,20.3947,293200.0
2011-09-19 14:55:00,22.55,22.55,22.46,22.47,144000.0,20.3947,20.3947,20.3133,20.3224,144000.0
2011-09-19 15:00:00,22.47,22.5,22.45,22.46,116000.0,20.3224,20.3495,20.3043,20.3133,116000.0
2011-09-19 15:05:00,22.46,22.46,22.42,22.44,116000.0,20.3133,20.3133,20.2772,20.2953,116000.0
2011-09-19 15:10:00,22.44,22.55,22.43,22.54,566800.0,20.2953,20.3947,20.2862,20.3857,566800.0
2011-09-19 15:15:00,22.54,22.58,22.5,22.54,328400.0,20.3857,20.4219,20.3495,20.3857,328400.0
2011-09-19 15:20:00,22.54,22.63,22.54,22.58,358000.0,20.3857,20.4671,20.3857,20.4219,358000.0
2011-09-19 15:25:00,22.58,22.6,22.55,22.6,194400.0,20.4219,20.44,20.3947,20.44,194400.0
2011-09-19 15:30:00,22.6,22.65,22.59,22.63,353200.0,20.44,20.4852,20.4309,20.4671,353200.0
2011-09-19 15:35:00,22.64,22.67,22.61,22.64,388400.0,20.4761,20.5033,20.449,20.4761,388400.0
2011-09-19 15:40:00,22.63,22.63,22.59,22.63,214000.0,20.4671,20.4671,20.4309,20.4671,214000.0
2011-09-19 15:45:00,22.63,22.63,22.58,22.59,380400.0,20.4671,20.4671,20.4219,20.4309,380400.0
2011-09-19 15:50:00,22.6,22.61,22.54,22.57,362800.0,20.44,20.449,20.3857,20.4128,362800.0
2011-09-19 15:55:00,22.57,22.63,22.48,22.5,1100800.0,20.4128,20.4671,20.3314,20.3495,1100800.0
2011-09-20 09:30:00,22.6,22.64,22.57,22.61,314800.0,20.44,20.4761,20.4128,20.449,314800.0
2011-09-20 09:35:00,22.61,22.67,22.6,22.62,545600.0,20.449,20.5033,20.44,20.458,545600.0
2011-09-20 09:40:00,22.62,22.66,22.59,22.64,233200.0,20.458,20.4942,20.4309,20.4761,233200.0
2011-09-20 09:45:00,22.64,22.65,22.6,22.63,427200.0,20.4761,20.4852,20.44,20.4671,427200.0
2011-09-20 09:50:00,22.63,22.65,22.62,22.65,390400.0,20.4671,20.4852,20.458,20.4852,390400.0
2011-09-20 09:55:00,22.65,22.78,22.63,22.76,638400.0,20.4852,20.6028,20.4671,20.5847,638400.0
2011-09-20 10:00:00,22.75,22.88,22.73,22.84,584000.0,20.5756,20.6932,20.5575,20.657,584000.0
2011-09-20 10:05:00,22.85,22.91,22.82,22.86,445600.0,20.6661,20.7203,20.6389,20.6751,445600.0
2011-09-20 10:10:00,22.86,22.87,22.83,22.86,427200.0,20.6751,20.6842,20.648,20.6751,427200.0
2011-09-20 10:15:00,22.86,22.93,22.85,22.92,441600.0,20.6751,20.7384,20.6661,20.7294,441600.0
2011-09-20 10:20:00,22.92,22.96,22.9,22.94,454000.0,20.7294,20.7656,20.7113,20.7475,454000.0
2011-09-20 10:25:00,22.93,22.99,22.91,22.98,338000.0,20.7384,20.7927,20.7203,20.7836,338000.0
2011-09-20 10:30:00,22.98,23.1,22.96,23.1,772000.0,20.7836,20.8922,20.7656,20.8922,772000.0
2011-09-20 10:35:00,23.1,23.18,23.1,23.17,574800.0,20.8922,20.9645,20.8922,20.9555,574800.0
2011-09-20 10:40:00,23.17,23.23,23.16,23.22,439600.0,20.9555,21.0097,20.9464,21.0007,439600.0
2011-09-20 10:45:00,23.22,23.28,23.2,23.27,808800.0,21.0007,21.055,20.9826,21.0459,808800.0
2011-09-20 10:50:00,23.27,23.29,23.21,23.26,574400.0,21.0459,21.064,20.9917,21.0369,574400.0
2011-09-20 10:55:00,23.27,23.27,23.22,23.26,284400.0,21.0459,21.0459,21.0007,21.0369,284400.0
2011-09-20 11:00:00,23.26,23.35,23.25,23.35,361200.0,21.0369,21.1183,21.0278,21.1183,361200.0
2011-09-20 11:05:00,23.34,23.39,23.33,23.39,431600.0,21.1092,21.1545,21.1002,21.1545,431600.0
2011-09-20 11:10:00,23.38,23.39,23.25,23.26,566400.0,21.1454,21.1545,21.0278,21.0369,566400.0
2011-09-20 11:15:00,23.25,23.27,23.21,23.21,544000.0,21.0278,21.0459,20.9917,20.9917,544000.0
2011-09-20 11:20:00,23.21,23.24,23.17,23.23,1332800.0,20.9917,21.0188,20.9555,21.0097,1332800.0
2011-09-20 11:25:00,23.23,23.27,23.21,23.25,500400.0,21.0097,21.0459,20.9917,21.0278,500400.0
2011-09-20 11:30:00,23.25,23.37,23.25,23.36,372800.0,21.0278,21.1364,21.0278,21.1273,372800.0
2011-09-20 11:35:00,23.37,23.38,23.33,23.34,279200.0,21.1364,21.1454,21.1002,21.1092,279200.0
2011-09-20 11:40:00,23.35,23.35,23.28,23.31,322800.0,21.1183,21.1183,21.055,21.0821,322800.0
2011-09-20 11:45:00,23.31,23.32,23.28,23.32,198800.0,21.0821,21.0911,21.055,21.0911,198800.0
2011-09-20 11:50:00,23.32,23.34,23.3,23.33,172800.0,21.0911,21.1092,21.0731,21.1002,172800.0
2011-09-20 11:55:00,23.33,23.46,23.33,23.46,290000.0,21.1002,21.2178,21.1002,21.2178,290000.0
2011-09-20 12:00:00,23.46,23.49,23.41,23.46,379600.0,21.2178,21.2449,21.1725,21.2178,379600.0
2011-09-20 12:05:00,23.47,23.49,23.41,23.43,490000.0,21.2268,21.2449,21.1725,21.1906,490000.0
2011-09-20 12:10:00,23.43,23.44,23.39,23.44,213200.0,21.1906,21.1997,21.1545,21.1997,213200.0
2011-09-20 12:15:00,23.44,23.51,23.43,23.49,605600.0,21.1997,21.263,21.1906,21.2449,605600.0
2011-09-20 12:20:00,23.49,23.55,23.47,23.54,401600.0,21.2449,21.2992,21.2268,21.2901,401600.0
2011-09-20 12:25:00,23.54,23.62,23.53,23.62,746800.0,21.2901,21.3625,21.2811,21.3625,746800.0
2011-09-20 12:30:00,23.62,23.63,23.56,23.61,415600.0,21.3625,21.3715,21.3082,21.3534,415600.0
2011-09-20 12:35:00,23.6,23.64,23.59,23.63,371600.0,21.3444,21.3806,21.3353,21.3715,371600.0
2011-09-20 12:40:00,23.62,23.64,23.57,23.59,309600.0,21.3625,21.3806,21.3173,21.3353,309600.0
2011-09-20 12:45:00,23.59,23.6,23.52,23.53,624400.0,21.3353,21.3444,21.272,21.2811,624400.0
2011-09-20 12:50:00,23.53,23.64,23.53,23.64,457200.0,21.2811,21.3806,21.2811,21.3806,457200.0
2011-09-20 12:55:00,23.64,23.69,23.64,23.65,322000.0,21.3806,21.4258,21.3806,21.3896,322000.0
2011-09-20 13:00:00,23.65,23.69,23.64,23.65,308800.0,21.3896,21.4258,21.3806,21.3896,308800.0
2011-09-20 13:05:00,23.65,23.65,23.57,23.57,336400.0,21.3896,21.3896,21.3173,21.3173,336400.0
2011-09-20 13:10:00,23.57,23.6,23.54,23.58,350800.0,21.3173,21.3444,21.2901,21.3263,350800.0
2011-09-20 13:15:00,23.58,23.58,23.52,23.55,429600.0,21.3263,21.3263,21.272,21.2992,429600.0
2011-09-20 13:20:00,23.55,23.55,23.5,23.5,279600.0,21.2992,21.2992,21.2539,21.2539,279600.0
2011-09-20 13:25:00,23.5,23.5,23.43,23.43,380800.0,21.2539,21.2539,21.1906,21.1906,380800.0
2011-09-20 13:30:00,23.43,23.43,23.34,23.36,422400.0,21.1906,21.1906,21.1092,21.1273,422400.0
2011-09-20 13:35:00,23.36,23.36,23.28,23.28,350800.0,21.1273,21.1273,21.055,21.055,350800.0
2011-09-20 13:40:00,23.29,23.32,23.27,23.28,761600.0,21.064,21.0911,21.0459,21.055,761600.0
2011-09-20 13:45:00,23.28,23.34,23.26,23.33,366000.0,21.055,21.1092,21.0369,21.1002,366000.0
2011-09-20 13:50:00,23.33,23.4,23.31,23.34,401200.0,21.1002,21.1635,21.0821,21.1092,401200.0
2011-09-20 13:55:00,23.35,23.35,23.33,23.34,220800.0,21.1183,21.1183,21.1002,21.1092,220800.0
2011-09-20 14:00:00,23.33,23.33,23.3,23.32,300800.0,21.1002,21.1002,21.0731,21.0911,300800.0
2011-09-20 14:05:00,23.32,23.35,23.31,23.34,366400.0,21.0911,21.1183,21.0821,21.1092,366400.0
2011-09-20 14:10:00,23.34,23.35,23.31,23.32,814400.0,21.1092,21.1183,21.0821,21.0911,814400.0
2011-09-20 14:15:00,23.32,23.35,23.28,23.28,299200.0,21.0911,21.1183,21.055,21.055,299200.0
2011-09-20 14:20:00,23.28,23.29,23.19,23.24,286800.0,21.055,21.064,20.9736,21.0188,286800.0
2011-09-20 14:25:00,23.24,23.25,23.15,23.17,306800.0,21.0188,21.0278,20.9374,20.9555,306800.0
2011-09-20 14:30:00,23.17,23.21,23.16,23.16,248000.0,20.9555,20.9917,20.9464,20.9464,248000.0
2011-09-20 14:35:00,23.17,23.18,23.09,23.1,339200.0,20.9555,20.9645,20.8831,20.8922,339200.0
2011-09-20 14:40:00,23.09,23.16,23.09,23.14,336400.0,20.8831,20.9464,20.8831,20.9283,336400.0
2011-09-20 14:45:00,23.14,23.18,23.12,23.17,242000.0,20.9283,20.9645,20.9103,20.9555,242000.0
2011-09-20 14:50:00,23.17,23.19,23.13,23.15,221200.0,20.9555,20.9736,20.9193,20.9374,221200.0
2011-09-20 14:55:00,23.15,23.27,23.14,23.25,467200.0,20.9374,21.0459,20.9283,21.0278,467200.0
2011-09-20 15:00:00,23.25,23.27,23.21,23.24,540800.0,21.0278,21.0459,20.9917,21.0188,540800.0
2011-09-20 15:05:00,23.23,23.26,23.23,23.24,672000.0,21.0097,21.0369,21.0097,21.0188,672000.0
2011-09-20 15:10:00,23.24,23.31,23.24,23.25,329600.0,21.0188,21.0821,21.0188,21.0278,329600.0
2011-09-20 15:15:00,23.25,23.27,23.24,23.25,202000.0,21.0278,21.0459,21.0188,21.0278,202000.0
2011-09-20 15:20:00,23.25,23.26,23.15,23.15,421600.0,21.0278,21.0369,20.9374,20.9374,421600.0
2011-09-20 15:25:00,23.15,23.2,23.11,23.2,252400.0,20.9374,20.9826,20.9012,20.9826,252400.0
2011-09-20 15:30:00,23.2,23.27,23.19,23.25,560800.0,20.9826,21.0459,20.9736,21.0278,560800.0
2011-09-20 15:35:00,23.25,23.29,23.24,23.27,361200.0,21.0278,21.064,21.0188,21.0459,361200.0
2011-09-20 15:40:00,23.27,23.29,23.22,23.22,291200.0,21.0459,21.064,21.0007,21.0007,291200.0
2011-09-20 15:45:00,23.22,23.31,23.18,23.3,1159600.0,21.0007,21.0821,20.9645,21.0731,1159600.0
2011-09-20 15:50:00,23.31,23.31,23.23,23.29,534000.0,21.0821,21.0821,21.0097,21.064,534000.0
2011-09-20 15:55:00,23.29,23.29,23.2,23.23,909600.0,21.064,21.064,20.9826,21.0097,909600.0
2011-09-21 09:30:00,23.16,23.27,23.13,23.19,825600.0,20.9464,21.0459,20.9193,20.9736,825600.0
2011-09-21 09:35:00,23.19,23.49,23.19,23.43,834800.0,20.9736,21.2449,20.9736,21.1906,834800.0
2011-09-21 09:40:00,23.42,23.44,23.13,23.25,623600.0,21.1816,21.1997,20.9193,21.0278,623600.0
2011-09-21 09:45:00,23.25,23.29,23.16,23.16,200800.0,21.0278,21.064,20.9464,20.9464,200800.0
2011-09-21 09:50:00,23.15,23.17,23.09,23.11,388000.0,20.9374,20.9555,20.8831,20.9012,388000.0
2011-09-21 09:55:00,23.12,23.22,23.1,23.2,364000.0,20.9103,21.0007,20.8922,20.9826,364000.0
2011-09-21 10:00:00,23.22,23.25,23.17,23.22,356400.0,21.0007,21.0278,20.9555,21.0007,356400.0
2011-09-21 10:05:00,23.22,23.27,23.21,23.22,221200.0,21.0007,21.0459,20.9917,21.0007,221200.0
2011-09-21 10:10:00,23.21,23.22,23.1,23.13,271200.0,20.9917,21.0007,20.8922,20.9193,271200.0
2011-09-21 10:15:00,23.13,23.22,23.1,23.21,288000.0,20.9193,21.0007,20.8922,20.9917,288000.0
2011-09-21 10:20:00,23.21,23.22,23.07,23.15,258800.0,20.9917,21.0007,20.865,20.9374,258800.0
2011-09-21 10:25:00,23.15,23.16,23.09,23.11,134000.0,20.9374,20.9464,20.8831,20.9012,134000.0
2011-09-21 10:30:00,23.11,23.12,22.99,23.0,430800.0,20.9012,20.9103,20.7927,20.8017,430800.0
2011-09-21 10:35:00,22.99,23.03,22.97,23.0,296400.0,20.7927,20.8289,20.7746,20.8017,296400.0
2011-09-21 10:40:00,23.0,23.01,22.95,23.0,376400.0,20.8017,20.8108,20.7565,20.8017,376400.0
2011-09-21 10:45:00,23.0,23.0,22.98,22.99,264800.0,20.8017,20.8017,20.7836,20.7927,264800.0
2011-09-21 10:50:00,22.99,23.0,22.95,22.99,203600.0,20.7927,20.8017,20.7565,20.7927,203600.0
2011-09-21 10:55:00,22.98,23.0,22.97,22.99,176000.0,20.7836,20.8017,20.7746,20.7927,176000.0
2011-09-21 11:00:00,22.99,23.0,22.95,22.99,222000.0,20.7927,20.8017,20.7565,20.7927,222000.0
2011-09-21 11:05:00,22.99,23.04,22.98,23.0,153200.0,20.7927,20.8379,20.7836,20.8017,153200.0
2011-09-21 11:10:00,23.0,23.04,22.98,23.01,116800.0,20.8017,20.8379,20.7836,20.8108,116800.0
2011-09-21 11:15:00,23.01,23.02,22.91,22.95,219200.0,20.8108,20.8198,20.7203,20.7565,219200.0
2011-09-21 11:20:00,22.94,22.98,22.93,22.97,246000.0,20.7475,20.7836,20.7384,20.7746,246000.0
2011-09-21 11:25:00,22.96,23.03,22.95,23.0,139600.0,20.7656,20.8289,20.7565,20.8017,139600.0
2011-09-21 11:30:00,23.01,23.03,23.0,23.01,140800.0,20.8108,20.8289,20.8017,20.8108,140800.0
2011-09-21 11:35:00,23.02,23.03,23.0,23.02,91600.0,20.8198,20.8289,20.8017,20.8198,91600.0
2011-09-21 11:40:00,23.02,23.08,23.02,23.07,178400.0,20.8198,20.8741,20.8198,20.865,178400.0
2011-09-21 11:45:00,23.07,23.14,23.07,23.13,140800.0,20.865,20.9283,20.865,20.9193,140800.0
2011-09-21 11:50:00,23.13,23.19,23.12,23.19,125200.0,20.9193,20.9736,20.9103,20.9736,125200.0
2011-09-21 11:55:00,23.18,23.22,23.14,23.2,174000.0,20.9645,21.0007,20.9283,20.9826,174000.0
2011-09-21 12:00:00,23.2,23.2,23.11,23.11,147200.0,20.9826,20.9826,20.9012,20.9012,147200.0
2011-09-21 12:05:00,23.11,23.11,23.04,23.05,118000.0,20.9012,20.9012,20.8379,20.847,118000.0
2011-09-21 12:10:00,23.05,23.08,23.03,23.08,62000.0,20.847,20.8741,20.8289,20.8741,62000.0
2011-09-21 12:15:00,23.09,23.17,23.08,23.17,173200.0,20.8831,20.9555,20.8741,20.9555,173200.0
2011-09-21 12:20:00,23.17,23.17,23.12,23.14,110000.0,20.9555,20.9555,20.9103,20.9283,110000.0
2011-09-21 12:25:00,23.14,23.16,23.08,23.13,262400.0,20.9283,20.9464,20.8741,20.9193,262400.0
2011-09-21 12:30:00,23.13,23.16,23.12,23.15,84000.0,20.9193,20.9464,20.9103,20.9374,84000.0
2011-09-21 12:35:00,23.15,23.25,23.15,23.23,265200.0,20.9374,21.0278,20.9374,21.0097,265200.0
2011-09-21 12:40:00,23.24,23.25,23.2,23.25,102800.0,21.0188,21.0278,20.9826,21.0278,102800.0
2011-09-21 12:45:00,23.25,23.26,23.18,23.18,187600.0,21.0278,21.0369,20.9645,20.9645,187600.0
2011-09-21 12:50:00,23.18,23.23,23.15,23.18,152400.0,20.9645,21.0097,20.9374,20.9645,152400.0
2011-09-21 12:55:00,23.18,23.26,23.18,23.26,302000.0,20.9645,21.0369,20.9645,21.0369,302000.0
2011-09-21 13:00:00,23.26,23.29,23.23,23.26,345200.0,21.0369,21.064,21.0097,21.0369,345200.0
2011-09-21 13:05:00,23.26,23.34,23.25,23.32,181200.0,21.0369,21.1092,21.0278,21.0911,181200.0
2011-09-21 13:10:00,23.32,23.32,23.24,23.25,96400.0,21.0911,21.0911,21.0188,21.0278,96400.0
2011-09-21 13:15:00,23.25,23.29,23.25,23.28,95200.0,21.0278,21.064,21.0278,21.055,95200.0
2011-09-21 13:20:00,23.28,23.28,23.24,23.24,109600.0,21.055,21.055,21.0188,21.0188,109600.0
2011-09-21 13:25:00,23.24,23.25,23.19,23.21,196800.0,21.0188,21.0278,20.9736,20.9917,196800.0
2011-09-21 13:30:00,23.21,23.23,23.2,23.21,159200.0,20.9917,21.0097,20.9826,20.9917,159200.0
2011-09-21 13:35:00,23.21,23.22,23.19,23.21,102800.0,20.9917,21.0007,20.9736,20.9917,102800.0
2011-09-21 13:40:00,23.22,23.23,23.18,23.18,108000.0,21.0007,21.0097,20.9645,20.9645,108000.0
2011-09-21 13:45:00,23.18,23.2,23.16,23.16,110400.0,20.9645,20.9826,20.9464,20.9464,110400.0
2011-09-21 13:50:00,23.16,23.2,23.16,23.2,78800.0,20.9464,20.9826,20.9464,20.9826,78800.0
2011-09-21 13:55:00,23.2,23.23,23.2,23.23,212400.0,20.9826,21.0097,20.9826,21.0097,212400.0
2011-09-21 14:00:00,23.22,23.3,23.21,23.3,210400.0,21.0007,21.0731,20.9917,21.0731,210400.0
2011-09-21 14:05:00,23.3,23.36,23.3,23.36,299600.0,21.0731,21.1273,21.0731,21.1273,299600.0
2011-09-21 14:10:00,23.36,23.46,23.36,23.44,361600.0,21.1273,21.2178,21.1273,21.1997,361600.0
2011-09-21 14:15:00,23.44,23.45,23.37,23.4,126400.0,21.1997,21.2087,21.1364,21.1635,126400.0
2011-09-21 14:20:00,23.39,23.45,23.29,23.29,288400.0,21.1545,21.2087,21.064,21.064,288400.0
2011-09-21 14:25:00,23.3,23.39,23.18,23.38,356000.0,21.0731,21.1545,20.9645,21.1454,356000.0
2011-09-21 14:30:00,23.36,23.5,23.36,23.5,782000.0,21.1273,21.2539,21.1273,21.2539,782000.0
2011-09-21 14:35:00,23.5,23.53,23.28,23.28,1428800.0,21.2539,21.2811,21.055,21.055,1428800.0
2011-09-21 14:40:00,23.28,23.31,23.2,23.28,428400.0,21.055,21.0821,20.9826,21.055,428400.0
2011-09-21 14:45:00,23.27,23.35,23.24,23.34,414000.0,21.0459,21.1183,21.0188,21.1092,414000.0
2011-09-21 14:50:00,23.34,23.4,23.31,23.4,315200.0,21.1092,21.1635,21.0821,21.1635,315200.0
2011-09-21 14:55:00,23.4,23.4,23.31,23.36,377200.0,21.1635,21.1635,21.0821,21.1273,377200.0
2011-09-21 15:00:00,23.36,23.44,23.33,23.44,386800.0,21.1273,21.1997,21.1002,21.1997,386800.0
2011-09-21 15:05:00,23.44,23.5,23.37,23.43,409200.0,21.1997,21.2539,21.1364,21.1906,409200.0
2011-09-21 15:10:00,23.42,23.53,23.42,23.5,345200.0,21.1816,21.2811,21.1816,21.2539,345200.0
2011-09-21 15:15:00,23.5,23.51,23.44,23.49,247600.0,21.2539,21.263,21.1997,21.2449,247600.0
2011-09-21 15:20:00,23.49,23.49,23.35,23.39,404000.0,21.2449,21.2449,21.1183,21.1545,404000.0
2011-09-21 15:25:00,23.39,23.4,23.34,23.39,396000.0,21.1545,21.1635,21.1092,21.1545,396000.0
2011-09-21 15:30:00,23.39,23.39,23.29,23.29,611200.0,21.1545,21.1545,21.064,21.064,611200.0
2011-09-21 15:35:00,23.29,23.3,23.18,23.2,824400.0,21.064,21.0731,20.9645,20.9826,824400.0
2011-09-21 15:40:00,23.19,23.2,23.12,23.14,803200.0,20.9736,20.9826,20.9103,20.9283,803200.0
2011-09-21 15:45:00,23.13,23.13,23.06,23.06,701200.0,20.9193,20.9193,20.856,20.856,701200.0
2011-09-21 15:50:00,23.05,23.05,22.96,22.97,701600.0,20.847,20.847,20.7656,20.7746,701600.0
2011-09-21 15:55:00,22.97,22.98,22.85,22.86,2081600.0,20.7746,20.7836,20.6661,20.6751,2081600.0
2011-09-22 09:30:00,22.18,22.18,21.55,21.74,2092000.0,20.0601,20.0601,19.4903,19.6622,2092000.0
2011-09-22 09:35:00,21.76,22.0,21.71,21.98,843600.0,19.6802,19.8973,19.635,19.8792,843600.0
2011-09-22 09:40:00,21.98,22.18,21.97,22.04,999600.0,19.8792,20.0601,19.8702,19.9335,999600.0
2011-09-22 09:45:00,22.03,22.05,21.91,21.92,563600.0,19.9244,19.9425,19.8159,19.825,563600.0
2011-09-22 09:50:00,21.93,21.93,21.87,21.89,641200.0,19.834,19.834,19.7797,19.7978,641200.0
2011-09-22 09:55:00,21.89,21.9,21.63,21.68,694000.0,19.7978,19.8069,19.5627,19.6079,694000.0
2011-09-22 10:00:00,21.67,21.79,21.63,21.79,641600.0,19.5988,19.7074,19.5627,19.7074,641600.0
2011-09-22 10:05:00,21.79,21.8,21.7,21.76,704800.0,19.7074,19.7164,19.626,19.6802,704800.0
2011-09-22 10:10:00,21.75,21.91,21.74,21.91,828800.0,19.6712,19.8159,19.6622,19.8159,828800.0
2011-09-22 10:15:00,21.91,22.05,21.88,22.05,564000.0,19.8159,19.9425,19.7888,19.9425,564000.0
2011-09-22 10:20:00,22.06,22.21,22.05,22.12,577600.0,19.9516,20.0872,19.9425,20.0058,577600.0
2011-09-22 10:25:00,22.13,22.18,22.12,22.18,376800.0,20.0149,20.0601,20.0058,20.0601,376800.0
2011-09-22 10:30:00,22.18,22.32,22.12,22.32,448000.0,20.0601,20.1867,20.0058,20.1867,448000.0
2011-09-22 10:35:00,22.32,22.37,22.26,22.28,558400.0,20.1867,20.2319,20.1325,20.1505,558400.0
2011-09-22 10:40:00,22.28,22.46,22.24,22.45,696000.0,20.1505,20.3133,20.1144,20.3043,696000.0
2011-09-22 10:45:00,22.45,22.5,22.42,22.47,498000.0,20.3043,20.3495,20.2772,20.3224,498000.0
2011-09-22 10:50:00,22.46,22.48,22.38,22.41,271200.0,20.3133,20.3314,20.241,20.2681,271200.0
2011-09-22 10:55:00,22.41,22.5,22.38,22.43,403200.0,20.2681,20.3495,20.241,20.2862,403200.0
2011-09-22 11:00:00,22.43,22.47,22.37,22.39,255600.0,20.2862,20.3224,20.2319,20.25,255600.0
2011-09-22 11:05:00,22.39,22.39,22.31,22.33,188800.0,20.25,20.25,20.1777,20.1958,188800.0
2011-09-22 11:10:00,22.33,22.4,22.29,22.3,268400.0,20.1958,20.2591,20.1596,20.1686,268400.0
2011-09-22 11:15:00,22.3,22.34,22.29,22.32,215200.0,20.1686,20.2048,20.1596,20.1867,215200.0
2011-09-22 11:20:00,22.32,22.38,22.29,22.37,182000.0,20.1867,20.241,20.1596,20.2319,182000.0
2011-09-22 11:25:00,22.36,22.36,22.26,22.32,222400.0,20.2229,20.2229,20.1325,20.1867,222400.0
2011-09-22 11:30:00,22.31,22.4,22.27,22.37,189200.0,20.1777,20.2591,20.1415,20.2319,189200.0
2011-09-22 11:35:00,22.36,22.43,22.34,22.39,193600.0,20.2229,20.2862,20.2048,20.25,193600.0
2011-09-22 11:40:00,22.39,22.42,22.31,22.41,285200.0,20.25,20.2772,20.1777,20.2681,285200.0
2011-09-22 11:45:00,22.41,22.46,22.37,22.37,226800.0,20.2681,20.3133,20.2319,20.2319,226800.0
2011-09-22 11:50:00,22.36,22.4,22.32,22.33,150400.0,20.2229,20.2591,20.1867,20.1958,150400.0
2011-09-22 11:55:00,22.33,22.34,22.27,22.27,156400.0,20.1958,20.2048,20.1415,20.1415,156400.0
2011-09-22 12:00:00,22.28,22.3,22.21,22.24,225200.0,20.1505,20.1686,20.0872,20.1144,225200.0
2011-09-22 12:05:00,22.24,22.25,22.17,22.21,482000.0,20.1144,20.1234,20.0511,20.0872,482000.0
2011-09-22 12:10:00,22.21,22.28,22.19,22.24,143600.0,20.0872,20.1505,20.0691,20.1144,143600.0
2011-09-22 12:15:00,22.23,22.25,22.16,22.16,173200.0,20.1053,20.1234,20.042,20.042,173200.0
2011-09-22 12:20:00,22.16,22.22,22.11,22.2,218400.0,20.042,20.0963,19.9968,20.0782,218400.0
2011-09-22 12:25:00,22.19,22.26,22.17,22.24,174400.0,20.0691,20.1325,20.0511,20.1144,174400.0
2011-09-22 12:30:00,22.24,22.29,22.23,22.27,164000.0,20.1144,20.1596,20.1053,20.1415,164000.0
2011-09-22 12:35:00,22.27,22.37,22.25,22.37,206400.0,20.1415,20.2319,20.1234,20.2319,206400.0
2011-09-22 12:40:00,22.36,22.38,22.31,22.32,93200.0,20.2229,20.241,20.1777,20.1867,93200.0
2011-09-22 12:45:00,22.32,22.37,22.31,22.37,84800.0,20.1867,20.2319,20.1777,20.2319,84800.0
2011-09-22 12:50:00,22.37,22.41,22.35,22.39,160000.0,20.2319,20.2681,20.2139,20.25,160000.0
2011-09-22 12:55:00,22.4,22.42,22.37,22.38,154400.0,20.2591,20.2772,20.2319,20.241,154400.0
2011-09-22 13:00:00,22.39,22.4,22.33,22.33,142000.0,20.25,20.2591,20.1958,20.1958,142000.0
2011-09-22 13:05:00,22.33,22.34,22.3,22.3,132800.0,20.1958,20.2048,20.1686,20.1686,132800.0
2011-09-22 13:10:00,22.3,22.32,22.23,22.23,162800.0,20.1686,20.1867,20.1053,20.1053,162800.0
2011-09-22 13:15:00,22.23,22.23,22.16,22.17,186400.0,20.1053,20.1053,20.042,20.0511,186400.0
2011-09-22 13:20:00,22.17,22.17,22.12,22.12,231200.0,20.0511,20.0511,20.0058,20.0058,231200.0
2011-09-22 13:25:00,22.12,22.18,22.09,22.11,454400.0,20.0058,20.0601,19.9787,19.9968,454400.0
2011-09-22 13:30:00,22.11,22.14,22.1,22.12,365200.0,19.9968,20.0239,19.9877,20.0058,365200.0
2011-09-22 13:35:00,22.12,22.12,22.05,22.07,331600.0,20.0058,20.0058,19.9425,19.9606,331600.0
2011-09-22 13:40:00,22.07,22.11,22.06,22.1,322800.0,19.9606,19.9968,19.9516,19.9877,322800.0
2011-09-22 13:45:00,22.09,22.11,22.07,22.08,199600.0,19.9787,19.9968,19.9606,19.9697,199600.0
2011-09-22 13:50:00,22.09,22.11,22.06,22.07,118000.0,19.9787,19.9968,19.9516,19.9606,118000.0
2011-09-22 13:55:00,22.07,22.1,22.0,22.0,214800.0,19.9606,19.9877,19.8973,19.8973,214800.0
2011-09-22 14:00:00,22.01,22.03,21.94,22.01,448000.0,19.9064,19.9244,19.843,19.9064,448000.0
2011-09-22 14:05:00,22.02,22.08,21.99,22.07,269200.0,19.9154,19.9697,19.8883,19.9606,269200.0
2011-09-22 14:10:00,22.06,22.18,22.04,22.16,243600.0,19.9516,20.0601,19.9335,20.042,243600.0
2011-09-22 14:15:00,22.15,22.16,22.02,22.06,285200.0,20.033,20.042,19.9154,19.9516,285200.0
2011-09-22 14:20:00,22.06,22.31,22.06,22.23,385600.0,19.9516,20.1777,19.9516,20.1053,385600.0
2011-09-22 14:25:00,22.25,22.36,22.18,22.26,348800.0,20.1234,20.2229,20.0601,20.1325,348800.0
2011-09-22 14:30:00,22.26,22.28,22.11,22.13,261200.0,20.1325,20.1505,19.9968,20.0149,261200.0
2011-09-22 14:35:00,22.12,22.23,22.08,22.1,292000.0,20.0058,20.1053,19.9697,19.9877,292000.0
2011-09-22 14:40:00,22.1,22.2,22.06,22.17,339600.0,19.9877,20.0782,19.9516,20.0511,339600.0
2011-09-22 14:45:00,22.16,22.18,22.12,22.16,238400.0,20.042,20.0601,20.0058,20.042,238400.0
2011-09-22 14:50:00,22.16,22.16,22.09,22.11,235600.0,20.042,20.042,19.9787,19.9968,235600.0
2011-09-22 14:55:00,22.13,22.14,22.0,22.0,173200.0,20.0149,20.0239,19.8973,19.8973,173200.0
2011-09-22 15:00:00,22.0,22.03,21.98,22.0,357200.0,19.8973,19.9244,19.8792,19.8973,357200.0
2011-09-22 15:05:00,22.0,22.09,21.99,22.09,264800.0,19.8973,19.9787,19.8883,19.9787,264800.0
2011-09-22 15:10:00,22.09,22.12,22.03,22.04,278000.0,19.9787,20.0058,19.9244,19.9335,278000.0
2011-09-22 15:15:00,22.04,22.07,22.0,22.02,256400.0,19.9335,19.9606,19.8973,19.9154,256400.0
2011-09-22 15:20:00,22.02,22.02,21.85,21.86,730400.0,19.9154,19.9154,19.7616,19.7707,730400.0
2011-09-22 15:25:00,21.86,21.93,21.81,21.92,622400.0,19.7707,19.834,19.7255,19.825,622400.0
2011-09-22 15:30:00,21.92,22.03,21.91,22.02,777600.0,19.825,19.9244,19.8159,19.9154,777600.0
2011-09-22 15:35:00,22.02,22.03,21.93,22.02,613200.0,19.9154,19.9244,19.834,19.9154,613200.0
2011-09-22 15:40:00,22.02,22.09,21.98,22.0,706800.0,19.9154,19.9787,19.8792,19.8973,706800.0
2011-09-22 15:45:00,22.0,22.21,21.95,22.15,842000.0,19.8973,20.0872,19.8521,20.033,842000.0
2011-09-22 15:50:00,22.15,22.15,22.04,22.09,916800.0,20.033,20.033,19.9335,19.9787,916800.0
2011-09-22 15:55:00,22.1,22.2,22.07,22.1,1616800.0,19.9877,20.0782,19.9606,19.9877,1616800.0
2011-09-23 09:30:00,21.99,22.22,21.99,22.1,590800.0,19.8883,20.0963,19.8883,19.9877,590800.0
2011-09-23 09:35:00,22.1,22.25,22.1,22.23,505600.0,19.9877,20.1234,19.9877,20.1053,505600.0
2011-09-23 09:40:00,22.23,22.36,22.15,22.31,559600.0,20.1053,20.2229,20.033,20.1777,559600.0
2011-09-23 09:45:00,22.29,22.56,22.28,22.51,934400.0,20.1596,20.4038,20.1505,20.3586,934400.0
2011-09-23 09:50:00,22.5,22.59,22.45,22.57,680800.0,20.3495,20.4309,20.3043,20.4128,680800.0
2011-09-23 09:55:00,22.58,22.73,22.57,22.58,684400.0,20.4219,20.5575,20.4128,20.4219,684400.0
2011-09-23 10:00:00,22.58,22.68,22.55,22.58,534400.0,20.4219,20.5123,20.3947,20.4219,534400.0
2011-09-23 10:05:00,22.56,22.56,22.45,22.51,234800.0,20.4038,20.4038,20.3043,20.3586,234800.0
2011-09-23 10:10:00,22.51,22.53,22.39,22.42,307600.0,20.3586,20.3767,20.25,20.2772,307600.0
2011-09-23 10:15:00,22.42,22.46,22.39,22.41,259600.0,20.2772,20.3133,20.25,20.2681,259600.0
2011-09-23 10:20:00,22.4,22.41,22.36,22.41,218800.0,20.2591,20.2681,20.2229,20.2681,218800.0
2011-09-23 10:25:00,22.41,22.52,22.41,22.51,302400.0,20.2681,20.3676,20.2681,20.3586,302400.0
2011-09-23 10:30:00,22.51,22.54,22.45,22.5,219600.0,20.3586,20.3857,20.3043,20.3495,219600.0
2011-09-23 10:35:00,22.5,22.59,22.5,22.55,166000.0,20.3495,20.4309,20.3495,20.3947,166000.0
2011-09-23 10:40:00,22.54,22.54,22.47,22.53,126400.0,20.3857,20.3857,20.3224,20.3767,126400.0
2011-09-23 10:45:00,22.52,22.63,22.5,22.62,236000.0,20.3676,20.4671,20.3495,20.458,236000.0
2011-09-23 10:50:00,22.63,22.68,22.61,22.67,92800.0,20.4671,20.5123,20.449,20.5033,92800.0
2011-09-23 10:55:00,22.67,22.69,22.63,22.69,179200.0,20.5033,20.5214,20.4671,20.5214,179200.0
2011-09-23 11:00:00,22.69,22.7,22.58,22.59,161600.0,20.5214,20.5304,20.4219,20.4309,161600.0
2011-09-23 11:05:00,22.59,22.67,22.59,22.65,152800.0,20.4309,20.5033,20.4309,20.4852,152800.0
2011-09-23 11:10:00,22.66,22.69,22.62,22.63,105200.0,20.4942,20.5214,20.458,20.4671,105200.0
2011-09-23 11:15:00,22.63,22.68,22.61,22.66,103200.0,20.4671,20.5123,20.449,20.4942,103200.0
2011-09-23 11:20:00,22.66,22.69,22.64,22.68,152800.0,20.4942,20.5214,20.4761,20.5123,152800.0
2011-09-23 11:25:00,22.68,22.69,22.57,22.62,108000.0,20.5123,20.5214,20.4128,20.458,108000.0
2011-09-23 11:30:00,22.61,22.64,22.55,22.61,160400.0,20.449,20.4761,20.3947,20.449,160400.0
2011-09-23 11:35:00,22.6,22.61,22.58,22.6,175600.0,20.44,20.449,20.4219,20.44,175600.0
2011-09-23 11:40:00,22.6,22.65,22.59,22.59,92800.0,20.44,20.4852,20.4309,20.4309,92800.0
2011-09-23 11:45:00,22.59,22.62,22.59,22.59,189200.0,20.4309,20.458,20.4309,20.4309,189200.0
2011-09-23 11:50:00,22.59,22.63,22.59,22.61,132400.0,20.4309,20.4671,20.4309,20.449,132400.0
2011-09-23 11:55:00,22.62,22.63,22.58,22.62,149200.0,20.458,20.4671,20.4219,20.458,149200.0
2011-09-23 12:00:00,22.63,22.63,22.56,22.58,143600.0,20.4671,20.4671,20.4038,20.4219,143600.0
2011-09-23 12:05:00,22.59,22.63,22.59,22.61,86400.0,20.4309,20.4671,20.4309,20.449,86400.0
2011-09-23 12:10:00,22.61,22.63,22.59,22.62,80000.0,20.449,20.4671,20.4309,20.458,80000.0
2011-09-23 12:15:00,22.63,22.68,22.61,22.66,108800.0,20.4671,20.5123,20.449,20.4942,108800.0
2011-09-23 12:20:00,22.66,22.68,22.65,22.68,191200.0,20.4942,20.5123,20.4852,20.5123,191200.0
2011-09-23 12:25:00,22.68,22.71,22.62,22.64,278400.0,20.5123,20.5394,20.458,20.4761,278400.0
2011-09-23 12:30:00,22.64,22.66,22.61,22.62,141200.0,20.4761,20.4942,20.449,20.458,141200.0
2011-09-23 12:35:00,22.63,22.63,22.6,22.61,104000.0,20.4671,20.4671,20.44,20.449,104000.0
2011-09-23 12:40:00,22.61,22.61,22.49,22.51,142400.0,20.449,20.449,20.3405,20.3586,142400.0
2011-09-23 12:45:00,22.51,22.64,22.5,22.58,225200.0,20.3586,20.4761,20.3495,20.4219,225200.0
2011-09-23 12:50:00,22.58,22.68,22.57,22.62,144400.0,20.4219,20.5123,20.4128,20.458,144400.0
2011-09-23 12:55:00,22.61,22.63,22.54,22.55,172000.0,20.449,20.4671,20.3857,20.3947,172000.0
2011-09-23 13:00:00,22.55,22.58,22.5,22.54,104400.0,20.3947,20.4219,20.3495,20.3857,104400.0
2011-09-23 13:05:00,22.54,22.55,22.46,22.5,310400.0,20.3857,20.3947,20.3133,20.3495,310400.0
2011-09-23 13:10:00,22.49,22.55,22.47,22.5,168800.0,20.3405,20.3947,20.3224,20.3495,168800.0
2011-09-23 13:15:00,22.5,22.52,22.44,22.45,170000.0,20.3495,20.3676,20.2953,20.3043,170000.0
2011-09-23 13:20:00,22.45,22.46,22.43,22.44,103600.0,20.3043,20.3133,20.2862,20.2953,103600.0
2011-09-23 13:25:00,22.44,22.47,22.4,22.41,157600.0,20.2953,20.3224,20.2591,20.2681,157600.0
2011-09-23 13:30:00,22.4,22.51,22.39,22.44,252400.0,20.2591,20.3586,20.25,20.2953,252400.0
2011-09-23 13:35:00,22.45,22.45,22.39,22.42,140000.0,20.3043,20.3043,20.25,20.2772,140000.0
2011-09-23 13:40:00,22.42,22.52,22.41,22.51,203600.0,20.2772,20.3676,20.2681,20.3586,203600.0
2011-09-23 13:45:00,22.51,22.52,22.45,22.48,211200.0,20.3586,20.3676,20.3043,20.3314,211200.0
2011-09-23 13:50:00,22.48,22.5,22.43,22.44,144400.0,20.3314,20.3495,20.2862,20.2953,144400.0
2011-09-23 13:55:00,22.44,22.49,22.43,22.48,146000.0,20.2953,20.3405,20.2862,20.3314,146000.0
2011-09-23 14:00:00,22.48,22.54,22.47,22.53,207600.0,20.3314,20.3857,20.3224,20.3767,207600.0
2011-09-23 14:05:00,22.53,22.56,22.49,22.55,294400.0,20.3767,20.4038,20.3405,20.3947,294400.0
2011-09-23 14:10:00,22.54,22.56,22.5,22.5,207600.0,20.3857,20.4038,20.3495,20.3495,207600.0
2011-09-23 14:15:00,22.5,22.53,22.49,22.5,160000.0,20.3495,20.3767,20.3405,20.3495,160000.0
2011-09-23 14:20:00,22.5,22.51,22.45,22.47,166800.0,20.3495,20.3586,20.3043,20.3224,166800.0
2011-09-23 14:25:00,22.47,22.47,22.43,22.47,100000.0,20.3224,20.3224,20.2862,20.3224,100000.0
2011-09-23 14:30:00,22.47,22.52,22.45,22.5,142000.0,20.3224,20.3676,20.3043,20.3495,142000.0
2011-09-23 14:35:00,22.5,22.53,22.49,22.5,167600.0,20.3495,20.3767,20.3405,20.3495,167600.0
2011-09-23 14:40:00,22.5,22.51,22.48,22.49,109600.0,20.3495,20.3586,20.3314,20.3405,109600.0
2011-09-23 14:45:00,22.49,22.5,22.41,22.42,127200.0,20.3405,20.3495,20.2681,20.2772,127200.0
2011-09-23 14:50:00,22.42,22.43,22.38,22.43,176400.0,20.2772,20.2862,20.241,20.2862,176400.0
2011-09-23 14:55:00,22.43,22.45,22.31,22.33,346000.0,20.2862,20.3043,20.1777,20.1958,346000.0
2011-09-23 15:00:00,22.33,22.44,22.32,22.42,392400.0,20.1958,20.2953,20.1867,20.2772,392400.0
2011-09-23 15:05:00,22.43,22.46,22.39,22.42,182000.0,20.2862,20.3133,20.25,20.2772,182000.0
2011-09-23 15:10:00,22.42,22.48,22.38,22.48,168000.0,20.2772,20.3314,20.241,20.3314,168000.0
2011-09-23 15:15:00,22.47,22.49,22.42,22.46,153600.0,20.3224,20.3405,20.2772,20.3133,153600.0
2011-09-23 15:20:00,22.45,22.49,22.43,22.44,150000.0,20.3043,20.3405,20.2862,20.2953,150000.0
2011-09-23 15:25:00,22.43,22.49,22.42,22.49,196800.0,20.2862,20.3405,20.2772,20.3405,196800.0
2011-09-23 15:30:00,22.48,22.5,22.46,22.48,344000.0,20.3314,20.3495,20.3133,20.3314,344000.0
2011-09-23 15:35:00,22.48,22.55,22.48,22.53,439200.0,20.3314,20.3947,20.3314,20.3767,439200.0
2011-09-23 15:40:00,22.53,22.55,22.44,22.45,290000.0,20.3767,20.3947,20.2953,20.3043,290000.0
2011-09-23 15:45:00,22.44,22.49,22.42,22.42,358400.0,20.2953,20.3405,20.2772,20.2772,358400.0
2011-09-23 15:50:00,22.43,22.43,22.39,22.41,437600.0,20.2862,20.2862,20.25,20.2681,437600.0
2011-09-23 15:55:00,22.41,22.54,22.41,22.5,1301200.0,20.2681,20.3857,20.2681,20.3495,1301200.0
2011-09-26 09:30:00,22.75,22.88,22.7,22.79,668000.0,20.5756,20.6932,20.5304,20.6118,668000.0
2011-09-26 09:35:00,22.79,22.79,22.54,22.54,306800.0,20.6118,20.6118,20.3857,20.3857,306800.0
2011-09-26 09:40:00,22.53,22.54,22.36,22.48,521600.0,20.3767,20.3857,20.2229,20.3314,521600.0
2011-09-26 09:45:00,22.46,22.56,22.42,22.56,246400.0,20.3133,20.4038,20.2772,20.4038,246400.0
2011-09-26 09:50:00,22.58,22.58,22.4,22.43,276000.0,20.4219,20.4219,20.2591,20.2862,276000.0
2011-09-26 09:55:00,22.43,22.43,22.24,22.24,200400.0,20.2862,20.2862,20.1144,20.1144,200400.0
2011-09-26 10:00:00,22.24,22.3,22.21,22.26,318800.0,20.1144,20.1686,20.0872,20.1325,318800.0
2011-09-26 10:05:00,22.26,22.29,22.21,22.29,212800.0,20.1325,20.1596,20.0872,20.1596,212800.0
2011-09-26 10:10:00,22.29,22.35,22.25,22.34,240400.0,20.1596,20.2139,20.1234,20.2048,240400.0
2011-09-26 10:15:00,22.34,22.35,22.23,22.24,307200.0,20.2048,20.2139,20.1053,20.1144,307200.0
2011-09-26 10:20:00,22.24,22.25,22.23,22.24,216400.0,20.1144,20.1234,20.1053,20.1144,216400.0
2011-09-26 10:25:00,22.24,22.28,22.2,22.25,226800.0,20.1144,20.1505,20.0782,20.1234,226800.0
2011-09-26 10:30:00,22.25,22.25,22.14,22.15,189200.0,20.1234,20.1234,20.0239,20.033,189200.0
2011-09-26 10:35:00,22.14,22.16,22.05,22.06,216800.0,20.0239,20.042,19.9425,19.9516,216800.0
2011-09-26 10:40:00,22.06,22.11,22.04,22.1,224400.0,19.9516,19.9968,19.9335,19.9877,224400.0
2011-09-26 10:45:00,22.1,22.13,22.06,22.08,164000.0,19.9877,20.0149,19.9516,19.9697,164000.0
2011-09-26 10:50:00,22.08,22.27,22.07,22.25,205200.0,19.9697,20.1415,19.9606,20.1234,205200.0
2011-09-26 10:55:00,22.25,22.32,22.22,22.26,208000.0,20.1234,20.1867,20.0963,20.1325,208000.0
2011-09-26 11:00:00,22.26,22.29,22.24,22.28,216400.0,20.1325,20.1596,20.1144,20.1505,216400.0
2011-09-26 11:05:00,22.28,22.32,22.27,22.3,210800.0,20.1505,20.1867,20.1415,20.1686,210800.0
2011-09-26 11:10:00,22.31,22.39,22.25,22.36,216800.0,20.1777,20.25,20.1234,20.2229,216800.0
2011-09-26 11:15:00,22.36,22.45,22.34,22.45,175600.0,20.2229,20.3043,20.2048,20.3043,175600.0
2011-09-26 11:20:00,22.46,22.47,22.38,22.41,132400.0,20.3133,20.3224,20.241,20.2681,132400.0
2011-09-26 11:25:00,22.41,22.43,22.34,22.37,82400.0,20.2681,20.2862,20.2048,20.2319,82400.0
2011-09-26 11:30:00,22.38,22.38,22.3,22.32,119600.0,20.241,20.241,20.1686,20.1867,119600.0
2011-09-26 11:35:00,22.33,22.42,22.33,22.4,203200.0,20.1958,20.2772,20.1958,20.2591,203200.0
2011-09-26 11:40:00,22.41,22.5,22.4,22.49,172000.0,20.2681,20.3495,20.2591,20.3405,172000.0
2011-09-26 11:45:00,22.48,22.49,22.47,22.49,109600.0,20.3314,20.3405,20.3224,20.3405,109600.0
2011-09-26 11:50:00,22.49,22.5,22.47,22.5,170000.0,20.3405,20.3495,20.3224,20.3495,170000.0
2011-09-26 11:55:00,22.5,22.5,22.48,22.49,190000.0,20.3495,20.3495,20.3314,20.3405,190000.0
2011-09-26 12:00:00,22.5,22.5,22.46,22.49,257200.0,20.3495,20.3495,20.3133,20.3405,257200.0
2011-09-26 12:05:00,22.49,22.5,22.45,22.46,80400.0,20.3405,20.3495,20.3043,20.3133,80400.0
2011-09-26 12:10:00,22.45,22.46,22.43,22.44,56400.0,20.3043,20.3133,20.2862,20.2953,56400.0
2011-09-26 12:15:00,22.43,22.44,22.41,22.43,98000.0,20.2862,20.2953,20.2681,20.2862,98000.0
2011-09-26 12:20:00,22.44,22.49,22.41,22.41,65200.0,20.2953,20.3405,20.2681,20.2681,65200.0
2011-09-26 12:25:00,22.4,22.47,22.38,22.46,92800.0,20.2591,20.3224,20.241,20.3133,92800.0
2011-09-26 12:30:00,22.46,22.47,22.4,22.41,88800.0,20.3133,20.3224,20.2591,20.2681,88800.0
2011-09-26 12:35:00,22.41,22.42,22.36,22.36,88000.0,20.2681,20.2772,20.2229,20.2229,88000.0
2011-09-26 12:40:00,22.36,22.44,22.36,22.37,160400.0,20.2229,20.2953,20.2229,20.2319,160400.0
2011-09-26 12:45:00,22.36,22.37,22.3,22.3,104400.0,20.2229,20.2319,20.1686,20.1686,104400.0
2011-09-26 12:50:00,22.3,22.32,22.28,22.32,146800.0,20.1686,20.1867,20.1505,20.1867,146800.0
2011-09-26 12:55:00,22.31,22.34,22.28,22.33,76800.0,20.1777,20.2048,20.1505,20.1958,76800.0
2011-09-26 13:00:00,22.33,22.33,22.26,22.3,95600.0,20.1958,20.1958,20.1325,20.1686,95600.0
2011-09-26 13:05:00,22.3,22.32,22.28,22.3,110000.0,20.1686,20.1867,20.1505,20.1686,110000.0
2011-09-26 13:10:00,22.28,22.3,22.21,22.22,214000.0,20.1505,20.1686,20.0872,20.0963,214000.0
2011-09-26 13:15:00,22.22,22.22,22.17,22.17,211600.0,20.0963,20.0963,20.0511,20.0511,211600.0
2011-09-26 13:20:00,22.18,22.2,22.16,22.17,293200.0,20.0601,20.0782,20.042,20.0511,293200.0
2011-09-26 13:25:00,22.18,22.2,22.15,22.18,140400.0,20.0601,20.0782,20.033,20.0601,140400.0
2011-09-26 13:30:00,22.18,22.25,22.14,22.17,125600.0,20.0601,20.1234,20.0239,20.0511,125600.0
2011-09-26 13:35:00,22.15,22.17,22.11,22.15,82800.0,20.033,20.0511,19.9968,20.033,82800.0
2011-09-26 13:40:00,22.16,22.18,22.15,22.16,74400.0,20.042,20.0601,20.033,20.042,74400.0
2011-09-26 13:45:00,22.16,22.19,22.12,22.12,71600.0,20.042,20.0691,20.0058,20.0058,71600.0
2011-09-26 13:50:00,22.12,22.2,22.12,22.2,132000.0,20.0058,20.0782,20.0058,20.0782,132000.0
2011-09-26 13:55:00,22.2,22.25,22.19,22.24,69600.0,20.0782,20.1234,20.0691,20.1144,69600.0
2011-09-26 14:00:00,22.25,22.35,22.21,22.31,244000.0,20.1234,20.2139,20.0872,20.1777,244000.0
2011-09-26 14:05:00,22.3,22.33,22.26,22.29,132800.0,20.1686,20.1958,20.1325,20.1596,132800.0
2011-09-26 14:10:00,22.29,22.33,22.28,22.31,98400.0,20.1596,20.1958,20.1505,20.1777,98400.0
2011-09-26 14:15:00,22.31,22.37,22.28,22.33,123600.0,20.1777,20.2319,20.1505,20.1958,123600.0
2011-09-26 14:20:00,22.33,22.39,22.3,22.36,88400.0,20.1958,20.25,20.1686,20.2229,88400.0
2011-09-26 14:25:00,22.36,22.4,22.35,22.38,129200.0,20.2229,20.2591,20.2139,20.241,129200.0
2011-09-26 14:30:00,22.38,22.46,22.35,22.46,129600.0,20.241,20.3133,20.2139,20.3133,129600.0
2011-09-26 14:35:00,22.45,22.48,22.45,22.47,150400.0,20.3043,20.3314,20.3043,20.3224,150400.0
2011-09-26 14:40:00,22.48,22.49,22.46,22.48,143200.0,20.3314,20.3405,20.3133,20.3314,143200.0
2011-09-26 14:45:00,22.48,22.49,22.46,22.48,161200.0,20.3314,20.3405,20.3133,20.3314,161200.0
2011-09-26 14:50:00,22.48,22.55,22.47,22.5,564000.0,20.3314,20.3947,20.3224,20.3495,564000.0
2011-09-26 14:55:00,22.5,22.55,22.5,22.53,189600.0,20.3495,20.3947,20.3495,20.3767,189600.0
2011-09-26 15:00:00,22.54,22.65,22.53,22.56,434400.0,20.3857,20.4852,20.3767,20.4038,434400.0
2011-09-26 15:05:00,22.57,22.57,22.47,22.5,323200.0,20.4128,20.4128,20.3224,20.3495,323200.0
2011-09-26 15:10:00,22.5,22.5,22.43,22.5,362000.0,20.3495,20.3495,20.2862,20.3495,362000.0
2011-09-26 15:15:00,22.49,22.49,22.43,22.48,344400.0,20.3405,20.3405,20.2862,20.3314,344400.0
2011-09-26 15:20:00,22.48,22.5,22.4,22.49,374400.0,20.3314,20.3495,20.2591,20.3405,374400.0
2011-09-26 15:25:00,22.49,22.5,22.47,22.49,157600.0,20.3405,20.3495,20.3224,20.3405,157600.0
2011-09-26 15:30:00,22.49,22.49,22.44,22.46,178400.0,20.3405,20.3405,20.2953,20.3133,178400.0
2011-09-26 15:35:00,22.46,22.54,22.46,22.53,210000.0,20.3133,20.3857,20.3133,20.3767,210000.0
2011-09-26 15:40:00,22.54,22.58,22.5,22.58,278400.0,20.3857,20.4219,20.3495,20.4219,278400.0
2011-09-26 15:45:00,22.58,22.65,22.56,22.58,374800.0,20.4219,20.4852,20.4038,20.4219,374800.0
2011-09-26 15:50:00,22.58,22.62,22.5,22.62,548000.0,20.4219,20.458,20.3495,20.458,548000.0
2011-09-26 15:55:00,22.62,22.64,22.57,22.57,1371600.0,20.458,20.4761,20.4128,20.4128,1371600.0
2011-09-27 09:30:00,22.78,22.9,22.69,22.69,610800.0,20.6028,20.7113,20.5214,20.5214,610800.0
2011-09-27 09:35:00,22.69,22.8,22.68,22.75,324400.0,20.5214,20.6208,20.5123,20.5756,324400.0
2011-09-27 09:40:00,22.76,22.76,22.57,22.61,246400.0,20.5847,20.5847,20.4128,20.449,246400.0
2011-09-27 09:45:00,22.61,22.72,22.59,22.67,204000.0,20.449,20.5485,20.4309,20.5033,204000.0
2011-09-27 09:50:00,22.67,22.8,22.67,22.7,298800.0,20.5033,20.6208,20.5033,20.5304,298800.0
2011-09-27 09:55:00,22.7,22.79,22.69,22.78,479200.0,20.5304,20.6118,20.5214,20.6028,479200.0
2011-09-27 10:00:00,22.77,22.81,22.72,22.72,466000.0,20.5937,20.6299,20.5485,20.5485,466000.0
2011-09-27 10:05:00,22.72,22.73,22.68,22.7,214800.0,20.5485,20.5575,20.5123,20.5304,214800.0
2011-09-27 10:10:00,22.7,22.74,22.65,22.68,232800.0,20.5304,20.5666,20.4852,20.5123,232800.0
2011-09-27 10:15:00,22.69,22.74,22.66,22.68,298000.0,20.5214,20.5666,20.4942,20.5123,298000.0
2011-09-27 10:20:00,22.68,22.73,22.67,22.72,270000.0,20.5123,20.5575,20.5033,20.5485,270000.0
2011-09-27 10:25:00,22.72,22.78,22.71,22.77,246800.0,20.5485,20.6028,20.5394,20.5937,246800.0
2011-09-27 10:30:00,22.78,22.84,22.75,22.83,148000.0,20.6028,20.657,20.5756,20.648,148000.0
2011-09-27 10:35:00,22.84,22.86,22.77,22.77,122000.0,20.657,20.6751,20.5937,20.5937,122000.0
2011-09-27 10:40:00,22.77,22.87,22.77,22.82,130400.0,20.5937,20.6842,20.5937,20.6389,130400.0
2011-09-27 10:45:00,22.82,22.86,22.81,22.83,140800.0,20.6389,20.6751,20.6299,20.648,140800.0
2011-09-27 10:50:00,22.83,22.85,22.8,22.83,174000.0,20.648,20.6661,20.6208,20.648,174000.0
2011-09-27 10:55:00,22.82,22.83,22.72,22.74,409200.0,20.6389,20.648,20.5485,20.5666,409200.0
2011-09-27 11:00:00,22.74,22.75,22.72,22.72,182400.0,20.5666,20.5756,20.5485,20.5485,182400.0
2011-09-27 11:05:00,22.71,22.71,22.68,22.7,136400.0,20.5394,20.5394,20.5123,20.5304,136400.0
2011-09-27 11:10:00,22.7,22.73,22.68,22.7,181600.0,20.5304,20.5575,20.5123,20.5304,181600.0
2011-09-27 11:15:00,22.69,22.73,22.69,22.73,104400.0,20.5214,20.5575,20.5214,20.5575,104400.0
2011-09-27 11:20:00,22.73,22.73,22.64,22.66,221200.0,20.5575,20.5575,20.4761,20.4942,221200.0
2011-09-27 11:25:00,22.66,22.72,22.66,22.7,90800.0,20.4942,20.5485,20.4942,20.5304,90800.0
2011-09-27 11:30:00,22.7,22.78,22.69,22.76,104400.0,20.5304,20.6028,20.5214,20.5847,104400.0
2011-09-27 11:35:00,22.76,22.82,22.76,22.8,311600.0,20.5847,20.6389,20.5847,20.6208,311600.0
2011-09-27 11:40:00,22.8,22.82,22.76,22.76,138000.0,20.6208,20.6389,20.5847,20.5847,138000.0
2011-09-27 11:45:00,22.76,22.78,22.75,22.77,94800.0,20.5847,20.6028,20.5756,20.5937,94800.0
2011-09-27 11:50:00,22.77,22.79,22.77,22.78,124000.0,20.5937,20.6118,20.5937,20.6028,124000.0
2011-09-27 11:55:00,22.79,22.82,22.77,22.81,94400.0,20.6118,20.6389,20.5937,20.6299,94400.0
2011-09-27 12:00:00,22.81,22.83,22.8,22.81,96400.0,20.6299,20.648,20.6208,20.6299,96400.0
2011-09-27 12:05:00,22.81,22.83,22.81,22.83,105600.0,20.6299,20.648,20.6299,20.648,105600.0
2011-09-27 12:10:00,22.83,22.84,22.81,22.84,128800.0,20.648,20.657,20.6299,20.657,128800.0
2011-09-27 12:15:00,22.84,22.85,22.81,22.82,80400.0,20.657,20.6661,20.6299,20.6389,80400.0
2011-09-27 12:20:00,22.81,22.82,22.76,22.77,160000.0,20.6299,20.6389,20.5847,20.5937,160000.0
2011-09-27 12:25:00,22.77,22.78,22.75,22.75,173600.0,20.5937,20.6028,20.5756,20.5756,173600.0
2011-09-27 12:30:00,22.75,22.75,22.69,22.69,136800.0,20.5756,20.5756,20.5214,20.5214,136800.0
2011-09-27 12:35:00,22.7,22.71,22.68,22.68,188800.0,20.5304,20.5394,20.5123,20.5123,188800.0
2011-09-27 12:40:00,22.68,22.72,22.68,22.7,90000.0,20.5123,20.5485,20.5123,20.5304,90000.0
2011-09-27 12:45:00,22.7,22.73,22.7,22.73,67200.0,20.5304,20.5575,20.5304,20.5575,67200.0
2011-09-27 12:50:00,22.73,22.74,22.72,22.73,96000.0,20.5575,20.5666,20.5485,20.5575,96000.0
2011-09-27 12:55:00,22.73,22.73,22.71,22.72,100000.0,20.5575,20.5575,20.5394,20.5485,100000.0
2011-09-27 13:00:00,22.72,22.73,22.68,22.69,206800.0,20.5485,20.5575,20.5123,20.5214,206800.0
2011-09-27 13:05:00,22.7,22.71,22.69,22.69,102800.0,20.5304,20.5394,20.5214,20.5214,102800.0
2011-09-27 13:10:00,22.69,22.7,22.66,22.68,148800.0,20.5214,20.5304,20.4942,20.5123,148800.0
2011-09-27 13:15:00,22.68,22.73,22.67,22.72,104000.0,20.5123,20.5575,20.5033,20.5485,104000.0
2011-09-27 13:20:00,22.72,22.74,22.7,22.73,68800.0,20.5485,20.5666,20.5304,20.5575,68800.0
2011-09-27 13:25:00,22.73,22.75,22.71,22.74,84400.0,20.5575,20.5756,20.5394,20.5666,84400.0
2011-09-27 13:30:00,22.74,22.75,22.72,22.75,95200.0,20.5666,20.5756,20.5485,20.5756,95200.0
2011-09-27 13:35:00,22.75,22.78,22.74,22.78,171200.0,20.5756,20.6028,20.5666,20.6028,171200.0
2011-09-27 13:40:00,22.78,22.78,22.73,22.75,150000.0,20.6028,20.6028,20.5575,20.5756,150000.0
2011-09-27 13:45:00,22.75,22.78,22.75,22.75,104000.0,20.5756,20.6028,20.5756,20.5756,104000.0
2011-09-27 13:50:00,22.75,22.79,22.75,22.77,145600.0,20.5756,20.6118,20.5756,20.5937,145600.0
2011-09-27 13:55:00,22.77,22.78,22.75,22.76,70400.0,20.5937,20.6028,20.5756,20.5847,70400.0
2011-09-27 14:00:00,22.76,22.79,22.76,22.78,107200.0,20.5847,20.6118,20.5847,20.6028,107200.0
2011-09-27 14:05:00,22.78,22.79,22.77,22.77,92800.0,20.6028,20.6118,20.5937,20.5937,92800.0
2011-09-27 14:10:00,22.77,22.81,22.76,22.8,120400.0,20.5937,20.6299,20.5847,20.6208,120400.0
2011-09-27 14:15:00,22.8,22.83,22.79,22.8,98400.0,20.6208,20.648,20.6118,20.6208,98400.0
2011-09-27 14:20:00,22.8,22.84,22.8,22.82,113200.0,20.6208,20.657,20.6208,20.6389,113200.0
2011-09-27 14:25:00,22.82,22.85,22.81,22.84,131600.0,20.6389,20.6661,20.6299,20.657,131600.0
2011-09-27 14:30:00,22.84,22.85,22.83,22.85,108800.0,20.657,20.6661,20.648,20.6661,108800.0
2011-09-27 14:35:00,22.84,22.88,22.84,22.85,118000.0,20.657,20.6932,20.657,20.6661,118000.0
2011-09-27 14:40:00,22.85,22.88,22.85,22.86,105200.0,20.6661,20.6932,20.6661,20.6751,105200.0
2011-09-27 14:45:00,22.86,22.9,22.86,22.86,91200.0,20.6751,20.7113,20.6751,20.6751,91200.0
2011-09-27 14:50:00,22.86,22.93,22.86,22.93,182400.0,20.6751,20.7384,20.6751,20.7384,182400.0
2011-09-27 14:55:00,22.92,22.93,22.86,22.86,238400.0,20.7294,20.7384,20.6751,20.6751,238400.0
2011-09-27 15:00:00,22.86,22.86,22.81,22.81,124000.0,20.6751,20.6751,20.6299,20.6299,124000.0
2011-09-27 15:05:00,22.81,22.81,22.73,22.78,242800.0,20.6299,20.6299,20.5575,20.6028,242800.0
2011-09-27 15:10:00,22.79,22.81,22.67,22.68,174000.0,20.6118,20.6299,20.5033,20.5123,174000.0
2011-09-27 15:15:00,22.68,22.76,22.68,22.73,174400.0,20.5123,20.5847,20.5123,20.5575,174400.0
2011-09-27 15:20:00,22.73,22.74,22.5,22.58,357200.0,20.5575,20.5666,20.3495,20.4219,357200.0
2011-09-27 15:25:00,22.58,22.65,22.56,22.64,244000.0,20.4219,20.4852,20.4038,20.4761,244000.0
2011-09-27 15:30:00,22.63,22.71,22.6,22.65,188800.0,20.4671,20.5394,20.44,20.4852,188800.0
2011-09-27 15:35:00,22.65,22.7,22.59,22.6,274400.0,20.4852,20.5304,20.4309,20.44,274400.0
2011-09-27 15:40:00,22.6,22.61,22.51,22.55,356400.0,20.44,20.449,20.3586,20.3947,356400.0
2011-09-27 15:45:00,22.55,22.55,22.38,22.45,656000.0,20.3947,20.3947,20.241,20.3043,656000.0
2011-09-27 15:50:00,22.44,22.5,22.33,22.33,835200.0,20.2953,20.3495,20.1958,20.1958,835200.0
2011-09-27 15:55:00,22.33,22.37,22.28,22.37,2241200.0,20.1958,20.2319,20.1505,20.2319,2241200.0
2011-09-28 09:30:00,22.45,22.46,22.26,22.28,340400.0,20.3043,20.3133,20.1325,20.1505,340400.0
2011-09-28 09:35:00,22.3,22.3,22.13,22.15,455200.0,20.1686,20.1686,20.0149,20.033,455200.0
2011-09-28 09:40:00,22.14,22.24,22.13,22.2,272800.0,20.0239,20.1144,20.0149,20.0782,272800.0
2011-09-28 09:45:00,22.22,22.39,22.2,22.34,246400.0,20.0963,20.25,20.0782,20.2048,246400.0
2011-09-28 09:50:00,22.34,22.36,22.24,22.25,248800.0,20.2048,20.2229,20.1144,20.1234,248800.0
2011-09-28 09:55:00,22.24,22.29,22.19,22.2,193600.0,20.1144,20.1596,20.0691,20.0782,193600.0
2011-09-28 10:00:00,22.21,22.29,22.18,22.28,160800.0,20.0872,20.1596,20.0601,20.1505,160800.0
2011-09-28 10:05:00,22.28,22.29,22.23,22.27,300000.0,20.1505,20.1596,20.1053,20.1415,300000.0
2011-09-28 10:10:00,22.27,22.28,22.2,22.28,188000.0,20.1415,20.1505,20.0782,20.1505,188000.0
2011-09-28 10:15:00,22.28,22.28,22.18,22.18,299200.0,20.1505,20.1505,20.0601,20.0601,299200.0
2011-09-28 10:20:00,22.18,22.24,22.15,22.16,225600.0,20.0601,20.1144,20.033,20.042,225600.0
2011-09-28 10:25:00,22.16,22.22,22.15,22.18,150800.0,20.042,20.0963,20.033,20.0601,150800.0
2011-09-28 10:30:00,22.19,22.21,22.14,22.17,271600.0,20.0691,20.0872,20.0239,20.0511,271600.0
2011-09-28 10:35:00,22.18,22.22,22.13,22.17,311200.0,20.0601,20.0963,20.0149,20.0511,311200.0
2011-09-28 10:40:00,22.18,22.2,22.16,22.18,182000.0,20.0601,20.0782,20.042,20.0601,182000.0
2011-09-28 10:45:00,22.18,22.22,22.18,22.2,137600.0,20.0601,20.0963,20.0601,20.0782,137600.0
2011-09-28 10:50:00,22.2,22.26,22.17,22.23,152400.0,20.0782,20.1325,20.0511,20.1053,152400.0
2011-09-28 10:55:00,22.23,22.24,22.2,22.21,84000.0,20.1053,20.1144,20.0782,20.0872,84000.0
2011-09-28 11:00:00,22.21,22.22,22.15,22.18,144800.0,20.0872,20.0963,20.033,20.0601,144800.0
2011-09-28 11:05:00,22.18,22.19,22.13,22.19,160000.0,20.0601,20.0691,20.0149,20.0691,160000.0
2011-09-28 11:10:00,22.19,22.25,22.17,22.22,157600.0,20.0691,20.1234,20.0511,20.0963,157600.0
2011-09-28 11:15:00,22.22,22.26,22.22,22.22,77600.0,20.0963,20.1325,20.0963,20.0963,77600.0
2011-09-28 11:20:00,22.22,22.24,22.18,22.23,121200.0,20.0963,20.1144,20.0601,20.1053,121200.0
2011-09-28 11:25:00,22.24,22.27,22.23,22.24,181200.0,20.1144,20.1415,20.1053,20.1144,181200.0
2011-09-28 11:30:00,22.24,22.27,22.22,22.25,168400.0,20.1144,20.1415,20.0963,20.1234,168400.0
2011-09-28 11:35:00,22.23,22.37,22.23,22.35,219200.0,20.1053,20.2319,20.1053,20.2139,219200.0
2011-09-28 11:40:00,22.35,22.36,22.32,22.36,72000.0,20.2139,20.2229,20.1867,20.2229,72000.0
2011-09-28 11:45:00,22.36,22.36,22.32,22.33,58400.0,20.2229,20.2229,20.1867,20.1958,58400.0
2011-09-28 11:50:00,22.33,22.36,22.31,22.35,54000.0,20.1958,20.2229,20.1777,20.2139,54000.0
2011-09-28 11:55:00,22.36,22.37,22.35,22.36,74400.0,20.2229,20.2319,20.2139,20.2229,74400.0
2011-09-28 12:00:00,22.36,22.38,22.33,22.36,120000.0,20.2229,20.241,20.1958,20.2229,120000.0
2011-09-28 12:05:00,22.36,22.38,22.35,22.36,111600.0,20.2229,20.241,20.2139,20.2229,111600.0
2011-09-28 12:10:00,22.36,22.38,22.35,22.37,78000.0,20.2229,20.241,20.2139,20.2319,78000.0
2011-09-28 12:15:00,22.36,22.36,22.31,22.33,79600.0,20.2229,20.2229,20.1777,20.1958,79600.0
2011-09-28 12:20:00,22.33,22.38,22.32,22.33,64800.0,20.1958,20.241,20.1867,20.1958,64800.0
2011-09-28 12:25:00,22.34,22.41,22.34,22.38,118000.0,20.2048,20.2681,20.2048,20.241,118000.0
2011-09-28 12:30:00,22.38,22.4,22.34,22.36,81600.0,20.241,20.2591,20.2048,20.2229,81600.0
2011-09-28 12:35:00,22.36,22.38,22.34,22.38,60000.0,20.2229,20.241,20.2048,20.241,60000.0
2011-09-28 12:40:00,22.37,22.38,22.32,22.33,69200.0,20.2319,20.241,20.1867,20.1958,69200.0
2011-09-28 12:45:00,22.33,22.36,22.33,22.35,65200.0,20.1958,20.2229,20.1958,20.2139,65200.0
2011-09-28 12:50:00,22.34,22.37,22.34,22.34,52400.0,20.2048,20.2319,20.2048,20.2048,52400.0
2011-09-28 12:55:00,22.34,22.44,22.34,22.43,97200.0,20.2048,20.2953,20.2048,20.2862,97200.0
2011-09-28 13:00:00,22.43,22.43,22.39,22.41,70400.0,20.2862,20.2862,20.25,20.2681,70400.0
2011-09-28 13:05:00,22.41,22.44,22.37,22.39,64400.0,20.2681,20.2953,20.2319,20.25,64400.0
2011-09-28 13:10:00,22.38,22.39,22.32,22.32,102800.0,20.241,20.25,20.1867,20.1867,102800.0
2011-09-28 13:15:00,22.32,22.37,22.32,22.34,63200.0,20.1867,20.2319,20.1867,20.2048,63200.0
2011-09-28 13:20:00,22.34,22.35,22.29,22.29,144400.0,20.2048,20.2139,20.1596,20.1596,144400.0
2011-09-28 13:25:00,22.29,22.29,22.25,22.25,102400.0,20.1596,20.1596,20.1234,20.1234,102400.0
2011-09-28 13:30:00,22.24,22.25,22.2,22.22,98000.0,20.1144,20.1234,20.0782,20.0963,98000.0
2011-09-28 13:35:00,22.22,22.27,22.22,22.27,140400.0,20.0963,20.1415,20.0963,20.1415,140400.0
2011-09-28 13:40:00,22.26,22.29,22.25,22.26,134400.0,20.1325,20.1596,20.1234,20.1325,134400.0
2011-09-28 13:45:00,22.27,22.28,22.18,22.19,190800.0,20.1415,20.1505,20.0601,20.0691,190800.0
2011-09-28 13:50:00,22.19,22.22,22.15,22.16,107600.0,20.0691,20.0963,20.033,20.042,107600.0
2011-09-28 13:55:00,22.15,22.16,22.12,22.13,162000.0,20.033,20.042,20.0058,20.0149,162000.0
2011-09-28 14:00:00,22.13,22.14,22.05,22.06,196400.0,20.0149,20.0239,19.9425,19.9516,196400.0
2011-09-28 14:05:00,22.06,22.08,22.04,22.07,191600.0,19.9516,19.9697,19.9335,19.9606,191600.0
2011-09-28 14:10:00,22.07,22.07,22.05,22.07,189600.0,19.9606,19.9606,19.9425,19.9606,189600.0
2011-09-28 14:15:00,22.07,22.11,22.06,22.1,174000.0,19.9606,19.9968,19.9516,19.9877,174000.0
2011-09-28 14:20:00,22.1,22.12,22.07,22.12,99200.0,19.9877,20.0058,19.9606,20.0058,99200.0
2011-09-28 14:25:00,22.11,22.12,22.09,22.1,71600.0,19.9968,20.0058,19.9787,19.9877,71600.0
2011-09-28 14:30:00,22.1,22.16,22.08,22.16,86000.0,19.9877,20.042,19.9697,20.042,86000.0
2011-09-28 14:35:00,22.16,22.18,22.14,22.18,152400.0,20.042,20.0601,20.0239,20.0601,152400.0
2011-09-28 14:40:00,22.17,22.21,22.17,22.2,93600.0,20.0511,20.0872,20.0511,20.0782,93600.0
2011-09-28 14:45:00,22.2,22.23,22.15,22.15,320400.0,20.0782,20.1053,20.033,20.033,320400.0
2011-09-28 14:50:00,22.15,22.21,22.15,22.2,121600.0,20.033,20.0872,20.033,20.0782,121600.0
2011-09-28 14:55:00,22.2,22.24,22.19,22.22,148400.0,20.0782,20.1144,20.0691,20.0963,148400.0
2011-09-28 15:00:00,22.22,22.29,22.21,22.29,182400.0,20.0963,20.1596,20.0872,20.1596,182400.0
2011-09-28 15:05:00,22.29,22.32,22.27,22.27,111200.0,20.1596,20.1867,20.1415,20.1415,111200.0
2011-09-28 15:10:00,22.28,22.38,22.27,22.34,208000.0,20.1505,20.241,20.1415,20.2048,208000.0
2011-09-28 15:15:00,22.33,22.34,22.21,22.22,298000.0,20.1958,20.2048,20.0872,20.0963,298000.0
2011-09-28 15:20:00,22.22,22.23,22.18,22.22,209600.0,20.0963,20.1053,20.0601,20.0963,209600.0
2011-09-28 15:25:00,22.22,22.25,22.15,22.18,236000.0,20.0963,20.1234,20.033,20.0601,236000.0
2011-09-28 15:30:00,22.18,22.18,22.12,22.13,236000.0,20.0601,20.0601,20.0058,20.0149,236000.0
2011-09-28 15:35:00,22.12,22.13,22.01,22.03,406800.0,20.0058,20.0149,19.9064,19.9244,406800.0
2011-09-28 15:40:00,22.03,22.08,22.02,22.02,286400.0,19.9244,19.9697,19.9154,19.9154,286400.0
2011-09-28 15:45:00,22.02,22.03,21.91,21.96,602000.0,19.9154,19.9244,19.8159,19.8611,602000.0
2011-09-28 15:50:00,21.97,22.0,21.94,21.96,462800.0,19.8702,19.8973,19.843,19.8611,462800.0
2011-09-28 15:55:00,21.97,21.98,21.86,21.93,1840400.0,19.8702,19.8792,19.7707,19.834,1840400.0
2011-09-29 09:30:00,22.24,22.24,22.13,22.13,255600.0,20.1144,20.1144,20.0149,20.0149,255600.0
2011-09-29 09:35:00,22.14,22.2,21.89,21.95,215200.0,20.0239,20.0782,19.7978,19.8521,215200.0
2011-09-29 09:40:00,21.96,22.02,21.96,22.01,133600.0,19.8611,19.9154,19.8611,19.9064,133600.0
2011-09-29 09:45:00,22.02,22.16,21.98,22.14,147200.0,19.9154,20.042,19.8792,20.0239,147200.0
2011-09-29 09:50:00,22.15,22.15,21.99,22.07,506400.0,20.033,20.033,19.8883,19.9606,506400.0
2011-09-29 09:55:00,22.1,22.1,21.99,22.06,318000.0,19.9877,19.9877,19.8883,19.9516,318000.0
2011-09-29 10:00:00,22.04,22.08,22.03,22.07,151600.0,19.9335,19.9697,19.9244,19.9606,151600.0
2011-09-29 10:05:00,22.07,22.09,22.0,22.01,238000.0,19.9606,19.9787,19.8973,19.9064,238000.0
2011-09-29 10:10:00,22.02,22.03,21.97,21.99,128800.0,19.9154,19.9244,19.8702,19.8883,128800.0
2011-09-29 10:15:00,21.99,22.0,21.9,21.97,215200.0,19.8883,19.8973,19.8069,19.8702,215200.0
2011-09-29 10:20:00,21.97,21.97,21.91,21.94,97600.0,19.8702,19.8702,19.8159,19.843,97600.0
2011-09-29 10:25:00,21.92,21.97,21.79,21.79,244400.0,19.825,19.8702,19.7074,19.7074,244400.0
2011-09-29 10:30:00,21.79,21.8,21.74,21.75,327200.0,19.7074,19.7164,19.6622,19.6712,327200.0
2011-09-29 10:35:00,21.75,21.79,21.73,21.73,244000.0,19.6712,19.7074,19.6531,19.6531,244000.0
2011-09-29 10:40:00,21.74,21.74,21.66,21.67,217200.0,19.6622,19.6622,19.5898,19.5988,217200.0
2011-09-29 10:45:00,21.68,21.75,21.66,21.75,212800.0,19.6079,19.6712,19.5898,19.6712,212800.0
2011-09-29 10:50:00,21.75,21.79,21.73,21.76,126000.0,19.6712,19.7074,19.6531,19.6802,126000.0
2011-09-29 10:55:00,21.75,21.81,21.73,21.79,124400.0,19.6712,19.7255,19.6531,19.7074,124400.0
2011-09-29 11:00:00,21.79,21.89,21.79,21.86,108800.0,19.7074,19.7978,19.7074,19.7707,108800.0
2011-09-29 11:05:00,21.87,21.88,21.84,21.87,82800.0,19.7797,19.7888,19.7526,19.7797,82800.0
2011-09-29 11:10:00,21.87,21.92,21.85,21.91,134400.0,19.7797,19.825,19.7616,19.8159,134400.0
2011-09-29 11:15:00,21.91,21.92,21.86,21.87,105600.0,19.8159,19.825,19.7707,19.7797,105600.0
2011-09-29 11:20:00,21.87,21.88,21.83,21.86,77600.0,19.7797,19.7888,19.7436,19.7707,77600.0
2011-09-29 11:25:00,21.85,22.01,21.84,22.0,170800.0,19.7616,19.9064,19.7526,19.8973,170800.0
2011-09-29 11:30:00,22.0,22.01,21.95,21.98,132000.0,19.8973,19.9064,19.8521,19.8792,132000.0
2011-09-29 11:35:00,21.99,22.0,21.94,21.96,133600.0,19.8883,19.8973,19.843,19.8611,133600.0
2011-09-29 11:40:00,21.96,21.99,21.93,21.99,148400.0,19.8611,19.8883,19.834,19.8883,148400.0
2011-09-29 11:45:00,21.99,22.0,21.93,21.96,109600.0,19.8883,19.8973,19.834,19.8611,109600.0
2011-09-29 11:50:00,21.97,21.98,21.94,21.96,58800.0,19.8702,19.8792,19.843,19.8611,58800.0
2011-09-29 11:55:00,21.96,21.98,21.96,21.97,46400.0,19.8611,19.8792,19.8611,19.8702,46400.0
2011-09-29 12:00:00,21.97,22.0,21.97,21.97,62000.0,19.8702,19.8973,19.8702,19.8702,62000.0
2011-09-29 12:05:00,21.97,22.0,21.96,21.97,66000.0,19.8702,19.8973,19.8611,19.8702,66000.0
2011-09-29 12:10:00,21.97,21.99,21.97,21.97,46400.0,19.8702,19.8883,19.8702,19.8702,46400.0
2011-09-29 12:15:00,21.96,21.96,21.91,21.94,124800.0,19.8611,19.8611,19.8159,19.843,124800.0
2011-09-29 12:20:00,21.95,22.01,21.94,22.0,50400.0,19.8521,19.9064,19.843,19.8973,50400.0
2011-09-29 12:25:00,21.99,22.05,21.99,22.0,81600.0,19.8883,19.9425,19.8883,19.8973,81600.0
2011-09-29 12:30:00,22.0,22.02,21.91,21.93,77600.0,19.8973,19.9154,19.8159,19.834,77600.0
2011-09-29 12:35:00,21.95,21.96,21.9,21.93,244000.0,19.8521,19.8611,19.8069,19.834,244000.0
2011-09-29 12:40:00,21.94,21.95,21.9,21.91,84800.0,19.843,19.8521,19.8069,19.8159,84800.0
2011-09-29 12:45:00,21.92,21.97,21.91,21.96,48000.0,19.825,19.8702,19.8159,19.8611,48000.0
2011-09-29 12:50:00,21.96,21.96,21.91,21.95,78400.0,19.8611,19.8611,19.8159,19.8521,78400.0
2011-09-29 12:55:00,21.94,21.95,21.91,21.92,52400.0,19.843,19.8521,19.8159,19.825,52400.0
2011-09-29 13:00:00,21.91,21.92,21.89,21.89,80400.0,19.8159,19.825,19.7978,19.7978,80400.0
2011-09-29 13:05:00,21.9,21.93,21.89,21.9,82400.0,19.8069,19.834,19.7978,19.8069,82400.0
2011-09-29 13:10:00,21.9,21.96,21.89,21.91,96800.0,19.8069,19.8611,19.7978,19.8159,96800.0
2011-09-29 13:15:00,21.9,21.94,21.9,21.91,84400.0,19.8069,19.843,19.8069,19.8159,84400.0
2011-09-29 13:20:00,21.91,21.93,21.88,21.9,78800.0,19.8159,19.834,19.7888,19.8069,78800.0
2011-09-29 13:25:00,21.9,21.91,21.83,21.83,124800.0,19.8069,19.8159,19.7436,19.7436,124800.0
2011-09-29 13:30:00,21.82,21.84,21.75,21.76,126000.0,19.7345,19.7526,19.6712,19.6802,126000.0
2011-09-29 13:35:00,21.77,21.79,21.68,21.69,184400.0,19.6893,19.7074,19.6079,19.6169,184400.0
2011-09-29 13:40:00,21.68,21.7,21.64,21.65,149200.0,19.6079,19.626,19.5717,19.5808,149200.0
2011-09-29 13:45:00,21.64,21.7,21.64,21.68,129200.0,19.5717,19.626,19.5717,19.6079,129200.0
2011-09-29 13:50:00,21.68,21.74,21.65,21.72,100400.0,19.6079,19.6622,19.5808,19.6441,100400.0
2011-09-29 13:55:00,21.72,21.75,21.69,21.72,118400.0,19.6441,19.6712,19.6169,19.6441,118400.0
2011-09-29 14:00:00,21.73,21.75,21.65,21.67,131600.0,19.6531,19.6712,19.5808,19.5988,131600.0
2011-09-29 14:05:00,21.66,21.67,21.61,21.62,188000.0,19.5898,19.5988,19.5446,19.5536,188000.0
2011-09-29 14:10:00,21.62,21.62,21.52,21.53,192400.0,19.5536,19.5536,19.4632,19.4722,192400.0
2011-09-29 14:15:00,21.53,21.62,21.52,21.61,186800.0,19.4722,19.5536,19.4632,19.5446,186800.0
2011-09-29 14:20:00,21.61,21.64,21.57,21.64,161600.0,19.5446,19.5717,19.5084,19.5717,161600.0
2011-09-29 14:25:00,21.64,21.7,21.63,21.64,141600.0,19.5717,19.626,19.5627,19.5717,141600.0
2011-09-29 14:30:00,21.64,21.65,21.57,21.61,131600.0,19.5717,19.5808,19.5084,19.5446,131600.0
2011-09-29 14:35:00,21.61,21.64,21.58,21.64,101600.0,19.5446,19.5717,19.5174,19.5717,101600.0
2011-09-29 14:40:00,21.64,21.65,21.56,21.56,132000.0,19.5717,19.5808,19.4994,19.4994,132000.0
2011-09-29 14:45:00,21.55,21.57,21.53,21.54,119600.0,19.4903,19.5084,19.4722,19.4813,119600.0
2011-09-29 14:50:00,21.55,21.6,21.53,21.58,172000.0,19.4903,19.5355,19.4722,19.5174,172000.0
2011-09-29 14:55:00,21.58,21.66,21.57,21.63,173200.0,19.5174,19.5898,19.5084,19.5627,173200.0
2011-09-29 15:00:00,21.65,21.66,21.5,21.5,299200.0,19.5808,19.5898,19.4451,19.4451,299200.0
2011-09-29 15:05:00,21.51,21.55,21.5,21.54,320400.0,19.4541,19.4903,19.4451,19.4813,320400.0
2011-09-29 15:10:00,21.54,21.6,21.54,21.56,174400.0,19.4813,19.5355,19.4813,19.4994,174400.0
2011-09-29 15:15:00,21.55,21.63,21.51,21.54,295200.0,19.4903,19.5627,19.4541,19.4813,295200.0
2011-09-29 15:20:00,21.54,21.64,21.52,21.6,174000.0,19.4813,19.5717,19.4632,19.5355,174000.0
2011-09-29 15:25:00,21.6,21.69,21.59,21.65,215600.0,19.5355,19.6169,19.5265,19.5808,215600.0
2011-09-29 15:30:00,21.65,21.73,21.63,21.68,230400.0,19.5808,19.6531,19.5627,19.6079,230400.0
2011-09-29 15:35:00,21.68,21.81,21.67,21.8,282000.0,19.6079,19.7255,19.5988,19.7164,282000.0
2011-09-29 15:40:00,21.8,21.83,21.76,21.81,364800.0,19.7164,19.7436,19.6802,19.7255,364800.0
2011-09-29 15:45:00,21.83,21.89,21.79,21.79,363200.0,19.7436,19.7978,19.7074,19.7074,363200.0
2011-09-29 15:50:00,21.79,21.86,21.79,21.79,380400.0,19.7074,19.7707,19.7074,19.7074,380400.0
2011-09-29 15:55:00,21.79,21.92,21.78,21.91,1126000.0,19.7074,19.825,19.6983,19.8159,1126000.0
2011-09-30 09:30:00,21.56,21.77,21.35,21.55,977600.0,19.4994,19.6893,19.3094,19.4903,977600.0
2011-09-30 09:35:00,21.53,21.58,21.43,21.44,743600.0,19.4722,19.5174,19.3818,19.3908,743600.0
2011-09-30 09:40:00,21.44,21.64,21.31,21.63,978800.0,19.3908,19.5717,19.2733,19.5627,978800.0
2011-09-30 09:45:00,21.63,21.74,21.5,21.5,510000.0,19.5627,19.6622,19.4451,19.4451,510000.0
2011-09-30 09:50:00,21.48,21.64,21.43,21.61,303200.0,19.427,19.5717,19.3818,19.5446,303200.0
2011-09-30 09:55:00,21.61,21.63,21.43,21.45,256800.0,19.5446,19.5627,19.3818,19.3999,256800.0
2011-09-30 10:00:00,21.45,21.55,21.44,21.45,410400.0,19.3999,19.4903,19.3908,19.3999,410400.0
2011-09-30 10:05:00,21.45,21.64,21.45,21.62,291200.0,19.3999,19.5717,19.3999,19.5536,291200.0
2011-09-30 10:10:00,21.62,21.67,21.56,21.63,163200.0,19.5536,19.5988,19.4994,19.5627,163200.0
2011-09-30 10:15:00,21.63,21.69,21.63,21.68,140400.0,19.5627,19.6169,19.5627,19.6079,140400.0
2011-09-30 10:20:00,21.68,21.74,21.67,21.68,85200.0,19.6079,19.6622,19.5988,19.6079,85200.0
2011-09-30 10:25:00,21.68,21.72,21.67,21.69,117600.0,19.6079,19.6441,19.5988,19.6169,117600.0
2011-09-30 10:30:00,21.7,21.71,21.67,21.68,129600.0,19.626,19.635,19.5988,19.6079,129600.0
2011-09-30 10:35:00,21.69,21.74,21.61,21.65,121600.0,19.6169,19.6622,19.5446,19.5808,121600.0
2011-09-30 10:40:00,21.65,21.68,21.61,21.63,76400.0,19.5808,19.6079,19.5446,19.5627,76400.0
2011-09-30 10:45:00,21.62,21.63,21.59,21.62,105200.0,19.5536,19.5627,19.5265,19.5536,105200.0
2011-09-30 10:50:00,21.62,21.69,21.62,21.66,122400.0,19.5536,19.6169,19.5536,19.5898,122400.0
2011-09-30 10:55:00,21.66,21.74,21.62,21.64,116800.0,19.5898,19.6622,19.5536,19.5717,116800.0
2011-09-30 11:00:00,21.64,21.68,21.62,21.66,83200.0,19.5717,19.6079,19.5536,19.5898,83200.0
2011-09-30 11:05:00,21.66,21.81,21.64,21.8,173600.0,19.5898,19.7255,19.5717,19.7164,173600.0
2011-09-30 11:10:00,21.8,21.86,21.78,21.84,245200.0,19.7164,19.7707,19.6983,19.7526,245200.0
2011-09-30 11:15:00,21.84,21.9,21.84,21.86,129600.0,19.7526,19.8069,19.7526,19.7707,129600.0
2011-09-30 11:20:00,21.87,21.91,21.85,21.87,93600.0,19.7797,19.8159,19.7616,19.7797,93600.0
2011-09-30 11:25:00,21.87,21.88,21.8,21.81,98000.0,19.7797,19.7888,19.7164,19.7255,98000.0
2011-09-30 11:30:00,21.82,21.85,21.79,21.84,128800.0,19.7345,19.7616,19.7074,19.7526,128800.0
2011-09-30 11:35:00,21.84,21.88,21.84,21.86,73600.0,19.7526,19.7888,19.7526,19.7707,73600.0
2011-09-30 11:40:00,21.86,21.89,21.84,21.84,85600.0,19.7707,19.7978,19.7526,19.7526,85600.0
2011-09-30 11:45:00,21.84,21.84,21.76,21.8,102000.0,19.7526,19.7526,19.6802,19.7164,102000.0
2011-09-30 11:50:00,21.8,21.83,21.77,21.8,87600.0,19.7164,19.7436,19.6893,19.7164,87600.0
2011-09-30 11:55:00,21.8,21.87,21.77,21.85,100400.0,19.7164,19.7797,19.6893,19.7616,100400.0
2011-09-30 12:00:00,21.85,21.85,21.79,21.82,66000.0,19.7616,19.7616,19.7074,19.7345,66000.0
2011-09-30 12:05:00,21.82,21.82,21.75,21.76,55200.0,19.7345,19.7345,19.6712,19.6802,55200.0
2011-09-30 12:10:00,21.75,21.76,21.72,21.72,107200.0,19.6712,19.6802,19.6441,19.6441,107200.0
2011-09-30 12:15:00,21.72,21.73,21.69,21.69,79200.0,19.6441,19.6531,19.6169,19.6169,79200.0
2011-09-30 12:20:00,21.7,21.74,21.7,21.72,81600.0,19.626,19.6622,19.626,19.6441,81600.0
2011-09-30 12:25:00,21.72,21.77,21.7,21.77,106400.0,19.6441,19.6893,19.626,19.6893,106400.0
2011-09-30 12:30:00,21.77,21.79,21.73,21.73,129200.0,19.6893,19.7074,19.6531,19.6531,129200.0
2011-09-30 12:35:00,21.74,21.75,21.68,21.72,85200.0,19.6622,19.6712,19.6079,19.6441,85200.0
2011-09-30 12:40:00,21.72,21.72,21.67,21.71,107200.0,19.6441,19.6441,19.5988,19.635,107200.0
2011-09-30 12:45:00,21.71,21.74,21.68,21.71,136400.0,19.635,19.6622,19.6079,19.635,136400.0
2011-09-30 12:50:00,21.71,21.72,21.69,21.71,132800.0,19.635,19.6441,19.6169,19.635,132800.0
2011-09-30 12:55:00,21.71,21.71,21.6,21.6,192400.0,19.635,19.635,19.5355,19.5355,192400.0
2011-09-30 13:00:00,21.59,21.6,21.57,21.6,169600.0,19.5265,19.5355,19.5084,19.5355,169600.0
2011-09-30 13:05:00,21.6,21.7,21.59,21.65,88000.0,19.5355,19.626,19.5265,19.5808,88000.0
2011-09-30 13:10:00,21.65,21.67,21.63,21.64,110400.0,19.5808,19.5988,19.5627,19.5717,110400.0
2011-09-30 13:15:00,21.64,21.64,21.6,21.63,73200.0,19.5717,19.5717,19.5355,19.5627,73200.0
2011-09-30 13:20:00,21.63,21.63,21.59,21.6,60000.0,19.5627,19.5627,19.5265,19.5355,60000.0
2011-09-30 13:25:00,21.6,21.61,21.56,21.57,101200.0,19.5355,19.5446,19.4994,19.5084,101200.0
2011-09-30 13:30:00,21.57,21.66,21.56,21.66,84400.0,19.5084,19.5898,19.4994,19.5898,84400.0
2011-09-30 13:35:00,21.67,21.67,21.63,21.63,59600.0,19.5988,19.5988,19.5627,19.5627,59600.0
2011-09-30 13:40:00,21.64,21.65,21.61,21.64,184800.0,19.5717,19.5808,19.5446,19.5717,184800.0
2011-09-30 13:45:00,21.64,21.68,21.64,21.66,128800.0,19.5717,19.6079,19.5717,19.5898,128800.0
2011-09-30 13:50:00,21.66,21.67,21.65,21.65,200000.0,19.5898,19.5988,19.5808,19.5808,200000.0
2011-09-30 13:55:00,21.65,21.67,21.64,21.64,221200.0,19.5808,19.5988,19.5717,19.5717,221200.0
2011-09-30 14:00:00,21.64,21.68,21.62,21.66,95600.0,19.5717,19.6079,19.5536,19.5898,95600.0
2011-09-30 14:05:00,21.67,21.67,21.57,21.59,110800.0,19.5988,19.5988,19.5084,19.5265,110800.0
2011-09-30 14:10:00,21.59,21.61,21.57,21.59,90800.0,19.5265,19.5446,19.5084,19.5265,90800.0
2011-09-30 14:15:00,21.58,21.62,21.56,21.59,106400.0,19.5174,19.5536,19.4994,19.5265,106400.0
2011-09-30 14:20:00,21.59,21.59,21.55,21.56,112400.0,19.5265,19.5265,19.4903,19.4994,112400.0
2011-09-30 14:25:00,21.56,21.59,21.5,21.57,320400.0,19.4994,19.5265,19.4451,19.5084,320400.0
2011-09-30 14:30:00,21.56,21.62,21.55,21.59,174800.0,19.4994,19.5536,19.4903,19.5265,174800.0
2011-09-30 14:35:00,21.59,21.61,21.55,21.61,136400.0,19.5265,19.5446,19.4903,19.5446,136400.0
2011-09-30 14:40:00,21.6,21.64,21.6,21.63,131200.0,19.5355,19.5717,19.5355,19.5627,131200.0
2011-09-30 14:45:00,21.63,21.63,21.6,21.6,136400.0,19.5627,19.5627,19.5355,19.5355,136400.0
2011-09-30 14:50:00,21.61,21.61,21.53,21.59,114000.0,19.5446,19.5446,19.4722,19.5265,114000.0
2011-09-30 14:55:00,21.6,21.64,21.59,21.61,118000.0,19.5355,19.5717,19.5265,19.5446,118000.0
2011-09-30 15:00:00,21.62,21.64,21.59,21.61,181200.0,19.5536,19.5717,19.5265,19.5446,181200.0
2011-09-30 15:05:00,21.61,21.68,21.61,21.67,141200.0,19.5446,19.6079,19.5446,19.5988,141200.0
2011-09-30 15:10:00,21.66,21.68,21.61,21.61,98400.0,19.5898,19.6079,19.5446,19.5446,98400.0
2011-09-30 15:15:00,21.61,21.62,21.58,21.59,140400.0,19.5446,19.5536,19.5174,19.5265,140400.0
2011-09-30 15:20:00,21.6,21.67,21.6,21.64,259200.0,19.5355,19.5988,19.5355,19.5717,259200.0
2011-09-30 15:25:00,21.64,21.66,21.61,21.64,329600.0,19.5717,19.5898,19.5446,19.5717,329600.0
2011-09-30 15:30:00,21.64,21.65,21.55,21.6,291200.0,19.5717,19.5808,19.4903,19.5355,291200.0
2011-09-30 15:35:00,21.58,21.59,21.52,21.53,263200.0,19.5174,19.5265,19.4632,19.4722,263200.0
2011-09-30 15:40:00,21.53,21.63,21.52,21.61,252800.0,19.4722,19.5627,19.4632,19.5446,252800.0
2011-09-30 15:45:00,21.61,21.61,21.53,21.56,474400.0,19.5446,19.5446,19.4722,19.4994,474400.0
2011-09-30 15:50:00,21.56,21.57,21.44,21.5,632400.0,19.4994,19.5084,19.3908,19.4451,632400.0
2011-09-30 15:55:00,21.5,21.51,21.42,21.42,1290000.0,19.4451,19.4541,19.3727,19.3727,1290000.0
2011-10-03 09:30:00,21.24,21.31,21.13,21.29,787200.0,19.2099,19.2733,19.1105,19.2552,787200.0
2011-10-03 09:35:00,21.29,21.42,21.27,21.42,355600.0,19.2552,19.3727,19.2371,19.3727,355600.0
2011-10-03 09:40:00,21.42,21.57,21.37,21.39,437600.0,19.3727,19.5084,19.3275,19.3456,437600.0
2011-10-03 09:45:00,21.4,21.48,21.35,21.39,248800.0,19.3547,19.427,19.3094,19.3456,248800.0
2011-10-03 09:50:00,21.39,21.42,21.32,21.36,286000.0,19.3456,19.3727,19.2823,19.3185,286000.0
2011-10-03 09:55:00,21.35,21.43,21.33,21.42,457200.0,19.3094,19.3818,19.2913,19.3727,457200.0
2011-10-03 10:00:00,21.4,21.61,21.4,21.47,446400.0,19.3547,19.5446,19.3547,19.418,446400.0
2011-10-03 10:05:00,21.47,21.61,21.45,21.59,402800.0,19.418,19.5446,19.3999,19.5265,402800.0
2011-10-03 10:10:00,21.59,21.66,21.53,21.61,457600.0,19.5265,19.5898,19.4722,19.5446,457600.0
2011-10-03 10:15:00,21.63,21.63,21.57,21.59,150400.0,19.5627,19.5627,19.5084,19.5265,150400.0
2011-10-03 10:20:00,21.59,21.61,21.54,21.61,331600.0,19.5265,19.5446,19.4813,19.5446,331600.0
2011-10-03 10:25:00,21.61,21.66,21.58,21.62,220000.0,19.5446,19.5898,19.5174,19.5536,220000.0
2011-10-03 10:30:00,21.61,21.64,21.5,21.51,276800.0,19.5446,19.5717,19.4451,19.4541,276800.0
2011-10-03 10:35:00,21.5,21.52,21.47,21.51,156400.0,19.4451,19.4632,19.418,19.4541,156400.0
2011-10-03 10:40:00,21.5,21.52,21.42,21.49,417600.0,19.4451,19.4632,19.3727,19.4361,417600.0
2011-10-03 10:45:00,21.49,21.52,21.46,21.48,184000.0,19.4361,19.4632,19.4089,19.427,184000.0
2011-10-03 10:50:00,21.48,21.53,21.44,21.52,199200.0,19.427,19.4722,19.3908,19.4632,199200.0
2011-10-03 10:55:00,21.51,21.58,21.45,21.47,285200.0,19.4541,19.5174,19.3999,19.418,285200.0
2011-10-03 11:00:00,21.47,21.49,21.38,21.41,130000.0,19.418,19.4361,19.3366,19.3637,130000.0
2011-10-03 11:05:00,21.4,21.46,21.38,21.46,152000.0,19.3547,19.4089,19.3366,19.4089,152000.0
2011-10-03 11:10:00,21.46,21.5,21.43,21.45,90400.0,19.4089,19.4451,19.3818,19.3999,90400.0
2011-10-03 11:15:00,21.45,21.55,21.43,21.55,151600.0,19.3999,19.4903,19.3818,19.4903,151600.0
2011-10-03 11:20:00,21.55,21.57,21.48,21.48,140800.0,19.4903,19.5084,19.427,19.427,140800.0
2011-10-03 11:25:00,21.48,21.52,21.43,21.49,97200.0,19.427,19.4632,19.3818,19.4361,97200.0
2011-10-03 11:30:00,21.48,21.54,21.46,21.5,104400.0,19.427,19.4813,19.4089,19.4451,104400.0
2011-10-03 11:35:00,21.5,21.51,21.46,21.48,139600.0,19.4451,19.4541,19.4089,19.427,139600.0
2011-10-03 11:40:00,21.48,21.5,21.44,21.46,123600.0,19.427,19.4451,19.3908,19.4089,123600.0
2011-10-03 11:45:00,21.47,21.51,21.45,21.49,118000.0,19.418,19.4541,19.3999,19.4361,118000.0
2011-10-03 11:50:00,21.49,21.54,21.47,21.52,130000.0,19.4361,19.4813,19.418,19.4632,130000.0
2011-10-03 11:55:00,21.53,21.56,21.5,21.52,188000.0,19.4722,19.4994,19.4451,19.4632,188000.0
2011-10-03 12:00:00,21.53,21.54,21.46,21.46,93200.0,19.4722,19.4813,19.4089,19.4089,93200.0
2011-10-03 12:05:00,21.46,21.5,21.46,21.47,94000.0,19.4089,19.4451,19.4089,19.418,94000.0
2011-10-03 12:10:00,21.47,21.48,21.41,21.43,147600.0,19.418,19.427,19.3637,19.3818,147600.0
2011-10-03 12:15:00,21.43,21.44,21.42,21.43,66400.0,19.3818,19.3908,19.3727,19.3818,66400.0
2011-10-03 12:20:00,21.43,21.45,21.4,21.45,110800.0,19.3818,19.3999,19.3547,19.3999,110800.0
2011-10-03 12:25:00,21.45,21.5,21.44,21.48,447600.0,19.3999,19.4451,19.3908,19.427,447600.0
2011-10-03 12:30:00,21.49,21.5,21.44,21.44,296400.0,19.4361,19.4451,19.3908,19.3908,296400.0
2011-10-03 12:35:00,21.44,21.49,21.41,21.46,146800.0,19.3908,19.4361,19.3637,19.4089,146800.0
2011-10-03 12:40:00,21.45,21.5,21.45,21.5,118000.0,19.3999,19.4451,19.3999,19.4451,118000.0
2011-10-03 12:45:00,21.5,21.53,21.47,21.48,125200.0,19.4451,19.4722,19.418,19.427,125200.0
2011-10-03 12:50:00,21.47,21.48,21.42,21.43,194400.0,19.418,19.427,19.3727,19.3818,194400.0
2011-10-03 12:55:00,21.43,21.45,21.42,21.43,130800.0,19.3818,19.3999,19.3727,19.3818,130800.0
2011-10-03 13:00:00,21.44,21.45,21.41,21.43,219600.0,19.3908,19.3999,19.3637,19.3818,219600.0
2011-10-03 13:05:00,21.43,21.45,21.4,21.43,186000.0,19.3818,19.3999,19.3547,19.3818,186000.0
2011-10-03 13:10:00,21.43,21.45,21.36,21.37,354400.0,19.3818,19.3999,19.3185,19.3275,354400.0
2011-10-03 13:15:00,21.37,21.37,21.23,21.33,352400.0,19.3275,19.3275,19.2009,19.2913,352400.0
2011-10-03 13:20:00,21.33,21.35,21.28,21.33,189600.0,19.2913,19.3094,19.2461,19.2913,189600.0
2011-10-03 13:25:00,21.33,21.35,21.21,21.3,418400.0,19.2913,19.3094,19.1828,19.2642,418400.0
2011-10-03 13:30:00,21.31,21.32,21.26,21.26,181600.0,19.2733,19.2823,19.228,19.228,181600.0
2011-10-03 13:35:00,21.26,21.29,21.2,21.2,424400.0,19.228,19.2552,19.1738,19.1738,424400.0
2011-10-03 13:40:00,21.2,21.28,21.19,21.23,422000.0,19.1738,19.2461,19.1647,19.2009,422000.0
2011-10-03 13:45:00,21.23,21.25,21.19,21.2,311200.0,19.2009,19.219,19.1647,19.1738,311200.0
2011-10-03 13:50:00,21.21,21.28,21.21,21.27,331600.0,19.1828,19.2461,19.1828,19.2371,331600.0
2011-10-03 13:55:00,21.26,21.36,21.25,21.31,166400.0,19.228,19.3185,19.219,19.2733,166400.0
2011-10-03 14:00:00,21.31,21.36,21.29,21.34,271200.0,19.2733,19.3185,19.2552,19.3004,271200.0
2011-10-03 14:05:00,21.35,21.44,21.34,21.38,584400.0,19.3094,19.3908,19.3004,19.3366,584400.0
2011-10-03 14:10:00,21.39,21.42,21.33,21.36,217200.0,19.3456,19.3727,19.2913,19.3185,217200.0
2011-10-03 14:15:00,21.36,21.36,21.3,21.33,195200.0,19.3185,19.3185,19.2642,19.2913,195200.0
2011-10-03 14:20:00,21.32,21.36,21.31,21.33,138800.0,19.2823,19.3185,19.2733,19.2913,138800.0
2011-10-03 14:25:00,21.33,21.34,21.29,21.31,315200.0,19.2913,19.3004,19.2552,19.2733,315200.0
2011-10-03 14:30:00,21.31,21.36,21.28,21.32,184400.0,19.2733,19.3185,19.2461,19.2823,184400.0
2011-10-03 14:35:00,21.32,21.34,21.27,21.3,116400.0,19.2823,19.3004,19.2371,19.2642,116400.0
2011-10-03 14:40:00,21.3,21.31,21.25,21.28,190400.0,19.2642,19.2733,19.219,19.2461,190400.0
2011-10-03 14:45:00,21.28,21.28,21.19,21.24,384000.0,19.2461,19.2461,19.1647,19.2099,384000.0
2011-10-03 14:50:00,21.23,21.3,21.23,21.25,262400.0,19.2009,19.2642,19.2009,19.219,262400.0
2011-10-03 14:55:00,21.25,21.29,21.23,21.28,335200.0,19.219,19.2552,19.2009,19.2461,335200.0
2011-10-03 15:00:00,21.27,21.3,21.25,21.29,460800.0,19.2371,19.2642,19.219,19.2552,460800.0
2011-10-03 15:05:00,21.29,21.39,21.25,21.25,250000.0,19.2552,19.3456,19.219,19.219,250000.0
2011-10-03 15:10:00,21.26,21.28,21.24,21.26,166400.0,19.228,19.2461,19.2099,19.228,166400.0
2011-10-03 15:15:00,21.25,21.31,21.24,21.29,244000.0,19.219,19.2733,19.2099,19.2552,244000.0
2011-10-03 15:20:00,21.28,21.32,21.27,21.27,342400.0,19.2461,19.2823,19.2371,19.2371,342400.0
2011-10-03 15:25:00,21.27,21.33,21.26,21.3,453600.0,19.2371,19.2913,19.228,19.2642,453600.0
2011-10-03 15:30:00,21.29,21.3,21.25,21.26,356000.0,19.2552,19.2642,19.219,19.228,356000.0
2011-10-03 15:35:00,21.26,21.34,21.25,21.3,606800.0,19.228,19.3004,19.219,19.2642,606800.0
2011-10-03 15:40:00,21.3,21.31,21.25,21.3,491200.0,19.2642,19.2733,19.219,19.2642,491200.0
2011-10-03 15:45:00,21.3,21.38,21.28,21.34,955600.0,19.2642,19.3366,19.2461,19.3004,955600.0
2011-10-03 15:50:00,21.33,21.34,21.25,21.27,967600.0,19.2913,19.3004,19.219,19.2371,967600.0
2011-10-03 15:55:00,21.27,21.27,21.06,21.06,2064000.0,19.2371,19.2371,19.0471,19.0471,2064000.0
2011-10-04 09:30:00,20.76,20.83,20.56,20.64,773600.0,18.7758,18.8391,18.5949,18.6673,773600.0
2011-10-04 09:35:00,20.62,20.67,20.58,20.6,701600.0,18.6492,18.6944,18.613,18.6311,701600.0
2011-10-04 09:40:00,20.61,20.66,20.56,20.6,628000.0,18.6402,18.6854,18.5949,18.6311,628000.0
2011-10-04 09:45:00,20.58,20.69,20.58,20.65,506800.0,18.613,18.7125,18.613,18.6763,506800.0
2011-10-04 09:50:00,20.66,20.67,20.53,20.56,394000.0,18.6854,18.6944,18.5678,18.5949,394000.0
2011-10-04 09:55:00,20.56,20.6,20.45,20.55,842000.0,18.5949,18.6311,18.4955,18.5859,842000.0
2011-10-04 10:00:00,20.55,20.65,20.55,20.57,484800.0,18.5859,18.6763,18.5859,18.604,484800.0
2011-10-04 10:05:00,20.57,20.57,20.48,20.54,379200.0,18.604,18.604,18.5226,18.5768,379200.0
2011-10-04 10:10:00,20.54,20.65,20.45,20.46,771200.0,18.5768,18.6763,18.4955,18.5045,771200.0
2011-10-04 10:15:00,20.46,20.62,20.45,20.6,773200.0,18.5045,18.6492,18.4955,18.6311,773200.0
2011-10-04 10:20:00,20.59,20.63,20.54,20.54,362400.0,18.6221,18.6582,18.5768,18.5768,362400.0
2011-10-04 10:25:00,20.54,20.57,20.43,20.57,344000.0,18.5768,18.604,18.4774,18.604,344000.0
2011-10-04 10:30:00,20.56,20.61,20.53,20.59,263600.0,18.5949,18.6402,18.5678,18.6221,263600.0
2011-10-04 10:35:00,20.58,20.64,20.57,20.63,202400.0,18.613,18.6673,18.604,18.6582,202400.0
2011-10-04 10:40:00,20.63,20.76,20.62,20.74,669600.0,18.6582,18.7758,18.6492,18.7577,669600.0
2011-10-04 10:45:00,20.74,20.79,20.69,20.76,367600.0,18.7577,18.803,18.7125,18.7758,367600.0
2011-10-04 10:50:00,20.77,20.77,20.64,20.64,575600.0,18.7849,18.7849,18.6673,18.6673,575600.0
2011-10-04 10:55:00,20.64,20.75,20.64,20.72,386000.0,18.6673,18.7668,18.6673,18.7396,386000.0
2011-10-04 11:00:00,20.72,20.75,20.68,20.75,393200.0,18.7396,18.7668,18.7035,18.7668,393200.0
2011-10-04 11:05:00,20.75,20.9,20.74,20.88,487600.0,18.7668,18.9024,18.7577,18.8844,487600.0
2011-10-04 11:10:00,20.89,20.94,20.87,20.92,301600.0,18.8934,18.9386,18.8753,18.9205,301600.0
2011-10-04 11:15:00,20.92,20.95,20.9,20.92,430400.0,18.9205,18.9477,18.9024,18.9205,430400.0
2011-10-04 11:20:00,20.92,20.93,20.83,20.83,138800.0,18.9205,18.9296,18.8391,18.8391,138800.0
2011-10-04 11:25:00,20.82,20.86,20.81,20.85,299600.0,18.8301,18.8663,18.821,18.8572,299600.0
2011-10-04 11:30:00,20.85,20.87,20.74,20.75,209200.0,18.8572,18.8753,18.7577,18.7668,209200.0
2011-10-04 11:35:00,20.74,20.77,20.73,20.77,169600.0,18.7577,18.7849,18.7487,18.7849,169600.0
2011-10-04 11:40:00,20.77,20.82,20.75,20.79,118400.0,18.7849,18.8301,18.7668,18.803,118400.0
2011-10-04 11:45:00,20.79,20.82,20.75,20.8,145200.0,18.803,18.8301,18.7668,18.812,145200.0
2011-10-04 11:50:00,20.81,20.89,20.81,20.84,144000.0,18.821,18.8934,18.821,18.8482,144000.0
2011-10-04 11:55:00,20.83,20.83,20.69,20.72,485600.0,18.8391,18.8391,18.7125,18.7396,485600.0
2011-10-04 12:00:00,20.72,20.86,20.72,20.86,344000.0,18.7396,18.8663,18.7396,18.8663,344000.0
2011-10-04 12:05:00,20.86,20.9,20.85,20.87,230800.0,18.8663,18.9024,18.8572,18.8753,230800.0
2011-10-04 12:10:00,20.86,20.87,20.83,20.86,114800.0,18.8663,18.8753,18.8391,18.8663,114800.0
2011-10-04 12:15:00,20.86,20.87,20.82,20.85,158400.0,18.8663,18.8753,18.8301,18.8572,158400.0
2011-10-04 12:20:00,20.85,20.88,20.82,20.84,208000.0,18.8572,18.8844,18.8301,18.8482,208000.0
2011-10-04 12:25:00,20.84,20.84,20.75,20.75,226800.0,18.8482,18.8482,18.7668,18.7668,226800.0
2011-10-04 12:30:00,20.75,20.79,20.75,20.75,132800.0,18.7668,18.803,18.7668,18.7668,132800.0
2011-10-04 12:35:00,20.75,20.82,20.74,20.79,134800.0,18.7668,18.8301,18.7577,18.803,134800.0
2011-10-04 12:40:00,20.78,20.82,20.75,20.81,128000.0,18.7939,18.8301,18.7668,18.821,128000.0
2011-10-04 12:45:00,20.82,20.84,20.79,20.79,148400.0,18.8301,18.8482,18.803,18.803,148400.0
2011-10-04 12:50:00,20.79,20.82,20.78,20.81,183600.0,18.803,18.8301,18.7939,18.821,183600.0
2011-10-04 12:55:00,20.8,20.81,20.78,20.8,161200.0,18.812,18.821,18.7939,18.812,161200.0
2011-10-04 13:00:00,20.8,20.81,20.74,20.75,107600.0,18.812,18.821,18.7577,18.7668,107600.0
2011-10-04 13:05:00,20.74,20.79,20.71,20.77,173200.0,18.7577,18.803,18.7306,18.7849,173200.0
2011-10-04 13:10:00,20.76,20.76,20.64,20.67,147600.0,18.7758,18.7758,18.6673,18.6944,147600.0
2011-10-04 13:15:00,20.67,20.74,20.67,20.71,142800.0,18.6944,18.7577,18.6944,18.7306,142800.0
2011-10-04 13:20:00,20.71,20.76,20.68,20.75,122000.0,18.7306,18.7758,18.7035,18.7668,122000.0
2011-10-04 13:25:00,20.75,20.76,20.72,20.74,272000.0,18.7668,18.7758,18.7396,18.7577,272000.0
2011-10-04 13:30:00,20.74,20.76,20.7,20.73,289200.0,18.7577,18.7758,18.7216,18.7487,289200.0
2011-10-04 13:35:00,20.73,20.77,20.73,20.74,274400.0,18.7487,18.7849,18.7487,18.7577,274400.0
2011-10-04 13:40:00,20.74,20.77,20.69,20.73,388800.0,18.7577,18.7849,18.7125,18.7487,388800.0
2011-10-04 13:45:00,20.73,20.81,20.73,20.8,220800.0,18.7487,18.821,18.7487,18.812,220800.0
2011-10-04 13:50:00,20.8,20.85,20.77,20.79,178000.0,18.812,18.8572,18.7849,18.803,178000.0
2011-10-04 13:55:00,20.79,20.79,20.73,20.75,254800.0,18.803,18.803,18.7487,18.7668,254800.0
2011-10-04 14:00:00,20.76,20.81,20.75,20.75,162800.0,18.7758,18.821,18.7668,18.7668,162800.0
2011-10-04 14:05:00,20.75,20.79,20.73,20.75,282000.0,18.7668,18.803,18.7487,18.7668,282000.0
2011-10-04 14:10:00,20.75,20.77,20.71,20.75,346800.0,18.7668,18.7849,18.7306,18.7668,346800.0
2011-10-04 14:15:00,20.75,20.77,20.72,20.73,352400.0,18.7668,18.7849,18.7396,18.7487,352400.0
2011-10-04 14:20:00,20.73,20.73,20.63,20.68,203600.0,18.7487,18.7487,18.6582,18.7035,203600.0
2011-10-04 14:25:00,20.68,20.77,20.67,20.75,338400.0,18.7035,18.7849,18.6944,18.7668,338400.0
2011-10-04 14:30:00,20.76,20.78,20.73,20.76,231600.0,18.7758,18.7939,18.7487,18.7758,231600.0
2011-10-04 14:35:00,20.76,20.78,20.71,20.71,164000.0,18.7758,18.7939,18.7306,18.7306,164000.0
2011-10-04 14:40:00,20.71,20.74,20.59,20.66,479200.0,18.7306,18.7577,18.6221,18.6854,479200.0
2011-10-04 14:45:00,20.66,20.7,20.65,20.7,321600.0,18.6854,18.7216,18.6763,18.7216,321600.0
2011-10-04 14:50:00,20.7,20.72,20.59,20.59,276400.0,18.7216,18.7396,18.6221,18.6221,276400.0
2011-10-04 14:55:00,20.59,20.65,20.59,20.64,324000.0,18.6221,18.6763,18.6221,18.6673,324000.0
2011-10-04 15:00:00,20.64,20.73,20.63,20.65,205200.0,18.6673,18.7487,18.6582,18.6763,205200.0
2011-10-04 15:05:00,20.65,20.68,20.55,20.56,279600.0,18.6763,18.7035,18.5859,18.5949,279600.0
2011-10-04 15:10:00,20.56,20.59,20.53,20.57,184800.0,18.5949,18.6221,18.5678,18.604,184800.0
2011-10-04 15:15:00,20.56,20.63,20.53,20.61,254800.0,18.5949,18.6582,18.5678,18.6402,254800.0
2011-10-04 15:20:00,20.61,20.69,20.59,20.67,261200.0,18.6402,18.7125,18.6221,18.6944,261200.0
2011-10-04 15:25:00,20.66,20.86,20.66,20.84,533600.0,18.6854,18.8663,18.6854,18.8482,533600.0
2011-10-04 15:30:00,20.83,20.91,20.78,20.82,668000.0,18.8391,18.9115,18.7939,18.8301,668000.0
2011-10-04 15:35:00,20.82,20.85,20.8,20.82,557600.0,18.8301,18.8572,18.812,18.8301,557600.0
2011-10-04 15:40:00,20.82,20.98,20.78,20.94,616000.0,18.8301,18.9748,18.7939,18.9386,616000.0
2011-10-04 15:45:00,20.94,21.0,20.91,20.97,866800.0,18.9386,18.9929,18.9115,18.9658,866800.0
2011-10-04 15:50:00,20.98,21.0,20.88,20.96,874000.0,18.9748,18.9929,18.8844,18.9567,874000.0
2011-10-04 15:55:00,20.96,21.27,20.94,21.23,1800800.0,18.9567,19.2371,18.9386,19.2009,1800800.0
2011-10-05 09:30:00,21.15,21.25,20.98,21.06,867600.0,19.1285,19.219,18.9748,19.0471,867600.0
2011-10-05 09:35:00,21.03,21.07,20.91,20.93,316400.0,19.02,19.0562,18.9115,18.9296,316400.0
2011-10-05 09:40:00,20.94,21.09,20.92,21.06,254000.0,18.9386,19.0743,18.9205,19.0471,254000.0
2011-10-05 09:45:00,21.03,21.13,21.01,21.09,206800.0,19.02,19.1105,19.0019,19.0743,206800.0
2011-10-05 09:50:00,21.1,21.11,21.0,21.07,277600.0,19.0833,19.0924,18.9929,19.0562,277600.0
2011-10-05 09:55:00,21.06,21.1,21.03,21.07,140800.0,19.0471,19.0833,19.02,19.0562,140800.0
2011-10-05 10:00:00,21.06,21.23,21.04,21.23,341200.0,19.0471,19.2009,19.0291,19.2009,341200.0
2011-10-05 10:05:00,21.22,21.25,21.13,21.17,106800.0,19.1919,19.219,19.1105,19.1466,106800.0
2011-10-05 10:10:00,21.17,21.22,21.12,21.13,305200.0,19.1466,19.1919,19.1014,19.1105,305200.0
2011-10-05 10:15:00,21.13,21.14,21.01,21.04,364000.0,19.1105,19.1195,19.0019,19.0291,364000.0
2011-10-05 10:20:00,21.04,21.08,21.0,21.05,347200.0,19.0291,19.0652,18.9929,19.0381,347200.0
2011-10-05 10:25:00,21.04,21.07,20.93,20.94,438400.0,19.0291,19.0562,18.9296,18.9386,438400.0
2011-10-05 10:30:00,20.93,21.02,20.93,21.0,317600.0,18.9296,19.011,18.9296,18.9929,317600.0
2011-10-05 10:35:00,21.0,21.03,20.99,21.0,457200.0,18.9929,19.02,18.9838,18.9929,457200.0
2011-10-05 10:40:00,21.0,21.07,21.0,21.05,352400.0,18.9929,19.0562,18.9929,19.0381,352400.0
2011-10-05 10:45:00,21.05,21.05,20.99,21.05,259200.0,19.0381,19.0381,18.9838,19.0381,259200.0
2011-10-05 10:50:00,21.04,21.04,20.98,21.0,392000.0,19.0291,19.0291,18.9748,18.9929,392000.0
2011-10-05 10:55:00,21.0,21.02,20.98,21.0,312800.0,18.9929,19.011,18.9748,18.9929,312800.0
2011-10-05 11:00:00,21.0,21.07,21.0,21.05,338400.0,18.9929,19.0562,18.9929,19.0381,338400.0
2011-10-05 11:05:00,21.05,21.1,21.03,21.03,443600.0,19.0381,19.0833,19.02,19.02,443600.0
2011-10-05 11:10:00,21.03,21.04,20.96,20.97,208000.0,19.02,19.0291,18.9567,18.9658,208000.0
2011-10-05 11:15:00,20.97,20.97,20.9,20.91,316400.0,18.9658,18.9658,18.9024,18.9115,316400.0
2011-10-05 11:20:00,20.91,20.94,20.9,20.92,189600.0,18.9115,18.9386,18.9024,18.9205,189600.0
2011-10-05 11:25:00,20.92,20.94,20.86,20.86,258000.0,18.9205,18.9386,18.8663,18.8663,258000.0
2011-10-05 11:30:00,20.86,20.9,20.84,20.84,327600.0,18.8663,18.9024,18.8482,18.8482,327600.0
2011-10-05 11:35:00,20.84,20.89,20.84,20.88,362800.0,18.8482,18.8934,18.8482,18.8844,362800.0
2011-10-05 11:40:00,20.88,20.92,20.87,20.9,506400.0,18.8844,18.9205,18.8753,18.9024,506400.0
2011-10-05 11:45:00,20.9,20.93,20.88,20.92,230000.0,18.9024,18.9296,18.8844,18.9205,230000.0
2011-10-05 11:50:00,20.92,20.99,20.91,20.97,571200.0,18.9205,18.9838,18.9115,18.9658,571200.0
2011-10-05 11:55:00,20.97,20.99,20.96,20.97,352000.0,18.9658,18.9838,18.9567,18.9658,352000.0
2011-10-05 12:00:00,20.97,20.99,20.95,20.97,390400.0,18.9658,18.9838,18.9477,18.9658,390400.0
2011-10-05 12:05:00,20.98,20.99,20.93,20.97,233200.0,18.9748,18.9838,18.9296,18.9658,233200.0
2011-10-05 12:10:00,20.97,20.98,20.93,20.96,169600.0,18.9658,18.9748,18.9296,18.9567,169600.0
2011-10-05 12:15:00,20.96,20.97,20.93,20.93,140000.0,18.9567,18.9658,18.9296,18.9296,140000.0
2011-10-05 12:20:00,20.93,20.94,20.91,20.92,109200.0,18.9296,18.9386,18.9115,18.9205,109200.0
2011-10-05 12:25:00,20.92,20.93,20.9,20.91,86800.0,18.9205,18.9296,18.9024,18.9115,86800.0
2011-10-05 12:30:00,20.91,20.91,20.86,20.89,130400.0,18.9115,18.9115,18.8663,18.8934,130400.0
2011-10-05 12:35:00,20.89,20.9,20.86,20.87,103200.0,18.8934,18.9024,18.8663,18.8753,103200.0
2011-10-05 12:40:00,20.87,20.88,20.84,20.85,146800.0,18.8753,18.8844,18.8482,18.8572,146800.0
2011-10-05 12:45:00,20.85,20.88,20.81,20.86,202800.0,18.8572,18.8844,18.821,18.8663,202800.0
2011-10-05 12:50:00,20.86,20.89,20.83,20.84,248400.0,18.8663,18.8934,18.8391,18.8482,248400.0
2011-10-05 12:55:00,20.85,20.86,20.81,20.85,100000.0,18.8572,18.8663,18.821,18.8572,100000.0
2011-10-05 13:00:00,20.85,20.86,20.84,20.85,171200.0,18.8572,18.8663,18.8482,18.8572,171200.0
2011-10-05 13:05:00,20.85,20.9,20.85,20.86,342800.0,18.8572,18.9024,18.8572,18.8663,342800.0
2011-10-05 13:10:00,20.86,20.86,20.83,20.85,174000.0,18.8663,18.8663,18.8391,18.8572,174000.0
2011-10-05 13:15:00,20.85,20.9,20.85,20.87,256400.0,18.8572,18.9024,18.8572,18.8753,256400.0
2011-10-05 13:20:00,20.89,20.92,20.88,20.89,125200.0,18.8934,18.9205,18.8844,18.8934,125200.0
2011-10-05 13:25:00,20.9,20.93,20.88,20.92,134400.0,18.9024,18.9296,18.8844,18.9205,134400.0
2011-10-05 13:30:00,20.92,20.93,20.9,20.91,146000.0,18.9205,18.9296,18.9024,18.9115,146000.0
2011-10-05 13:35:00,20.91,20.92,20.88,20.89,158000.0,18.9115,18.9205,18.8844,18.8934,158000.0
2011-10-05 13:40:00,20.9,20.91,20.87,20.89,112800.0,18.9024,18.9115,18.8753,18.8934,112800.0
2011-10-05 13:45:00,20.89,20.93,20.89,20.91,223600.0,18.8934,18.9296,18.8934,18.9115,223600.0
2011-10-05 13:50:00,20.91,20.97,20.9,20.96,692800.0,18.9115,18.9658,18.9024,18.9567,692800.0
2011-10-05 13:55:00,20.97,21.01,20.96,21.0,506800.0,18.9658,19.0019,18.9567,18.9929,506800.0
2011-10-05 14:00:00,21.0,21.1,21.0,21.08,555600.0,18.9929,19.0833,18.9929,19.0652,555600.0
2011-10-05 14:05:00,21.08,21.08,21.03,21.03,396000.0,19.0652,19.0652,19.02,19.02,396000.0
2011-10-05 14:10:00,21.04,21.04,20.97,20.97,609600.0,19.0291,19.0291,18.9658,18.9658,609600.0
2011-10-05 14:15:00,20.97,21.02,20.95,21.01,362400.0,18.9658,19.011,18.9477,19.0019,362400.0
2011-10-05 14:20:00,21.01,21.05,20.98,21.02,192400.0,19.0019,19.0381,18.9748,19.011,192400.0
2011-10-05 14:25:00,21.01,21.05,21.01,21.02,170400.0,19.0019,19.0381,19.0019,19.011,170400.0
2011-10-05 14:30:00,21.02,21.04,21.0,21.03,414400.0,19.011,19.0291,18.9929,19.02,414400.0
2011-10-05 14:35:00,21.03,21.03,20.91,20.91,400800.0,19.02,19.02,18.9115,18.9115,400800.0
2011-10-05 14:40:00,20.91,20.96,20.91,20.92,198000.0,18.9115,18.9567,18.9115,18.9205,198000.0
2011-10-05 14:45:00,20.91,21.04,20.9,21.02,222800.0,18.9115,19.0291,18.9024,19.011,222800.0
2011-10-05 14:50:00,21.02,21.07,21.01,21.03,154800.0,19.011,19.0562,19.0019,19.02,154800.0
2011-10-05 14:55:00,21.04,21.06,21.0,21.02,284400.0,19.0291,19.0471,18.9929,19.011,284400.0
2011-10-05 15:00:00,21.02,21.05,21.0,21.03,322800.0,19.011,19.0381,18.9929,19.02,322800.0
2011-10-05 15:05:00,21.03,21.1,21.01,21.07,336800.0,19.02,19.0833,19.0019,19.0562,336800.0
2011-10-05 15:10:00,21.06,21.14,21.05,21.13,198800.0,19.0471,19.1195,19.0381,19.1105,198800.0
2011-10-05 15:15:00,21.13,21.22,21.11,21.22,334000.0,19.1105,19.1919,19.0924,19.1919,334000.0
2011-10-05 15:20:00,21.22,21.24,21.09,21.1,290000.0,19.1919,19.2099,19.0743,19.0833,290000.0
2011-10-05 15:25:00,21.11,21.16,21.1,21.13,221200.0,19.0924,19.1376,19.0833,19.1105,221200.0
2011-10-05 15:30:00,21.13,21.31,21.13,21.29,375200.0,19.1105,19.2733,19.1105,19.2552,375200.0
2011-10-05 15:35:00,21.29,21.36,21.26,21.34,294000.0,19.2552,19.3185,19.228,19.3004,294000.0
2011-10-05 15:40:00,21.34,21.34,21.25,21.31,354000.0,19.3004,19.3004,19.219,19.2733,354000.0
2011-10-05 15:45:00,21.31,21.32,21.17,21.18,618000.0,19.2733,19.2823,19.1466,19.1557,618000.0
2011-10-05 15:50:00,21.18,21.26,21.18,21.23,622400.0,19.1557,19.228,19.1557,19.2009,622400.0
2011-10-05 15:55:00,21.23,21.27,21.2,21.24,768800.0,19.2009,19.2371,19.1738,19.2099,768800.0
2011-10-06 09:30:00,21.22,21.23,21.11,21.2,236800.0,19.1919,19.2009,19.0924,19.1738,236800.0
2011-10-06 09:35:00,21.2,21.3,21.15,21.29,647600.0,19.1738,19.2642,19.1285,19.2552,647600.0
2011-10-06 09:40:00,21.28,21.31,21.19,21.31,519600.0,19.2461,19.2733,19.1647,19.2733,519600.0
2011-10-06 09:45:00,21.3,21.34,21.18,21.21,347600.0,19.2642,19.3004,19.1557,19.1828,347600.0
2011-10-06 09:50:00,21.2,21.24,21.16,21.22,225200.0,19.1738,19.2099,19.1376,19.1919,225200.0
2011-10-06 09:55:00,21.23,21.26,21.18,21.25,162000.0,19.2009,19.228,19.1557,19.219,162000.0
2011-10-06 10:00:00,21.25,21.25,21.17,21.22,155600.0,19.219,19.219,19.1466,19.1919,155600.0
2011-10-06 10:05:00,21.22,21.29,21.19,21.27,148800.0,19.1919,19.2552,19.1647,19.2371,148800.0
2011-10-06 10:10:00,21.28,21.4,21.26,21.38,150400.0,19.2461,19.3547,19.228,19.3366,150400.0
2011-10-06 10:15:00,21.37,21.41,21.37,21.41,128000.0,19.3275,19.3637,19.3275,19.3637,128000.0
2011-10-06 10:20:00,21.41,21.5,21.39,21.5,231600.0,19.3637,19.4451,19.3456,19.4451,231600.0
2011-10-06 10:25:00,21.5,21.62,21.5,21.6,348400.0,19.4451,19.5536,19.4451,19.5355,348400.0
2011-10-06 10:30:00,21.59,21.66,21.58,21.65,411600.0,19.5265,19.5898,19.5174,19.5808,411600.0
2011-10-06 10:35:00,21.65,21.68,21.63,21.64,294400.0,19.5808,19.6079,19.5627,19.5717,294400.0
2011-10-06 10:40:00,21.63,21.64,21.54,21.55,344000.0,19.5627,19.5717,19.4813,19.4903,344000.0
2011-10-06 10:45:00,21.55,21.65,21.5,21.53,557600.0,19.4903,19.5808,19.4451,19.4722,557600.0
2011-10-06 10:50:00,21.53,21.55,21.48,21.51,280800.0,19.4722,19.4903,19.427,19.4541,280800.0
2011-10-06 10:55:00,21.52,21.59,21.43,21.44,410800.0,19.4632,19.5265,19.3818,19.3908,410800.0
2011-10-06 11:00:00,21.45,21.53,21.44,21.52,402800.0,19.3999,19.4722,19.3908,19.4632,402800.0
2011-10-06 11:05:00,21.5,21.57,21.47,21.57,286800.0,19.4451,19.5084,19.418,19.5084,286800.0
2011-10-06 11:10:00,21.57,21.65,21.54,21.65,127600.0,19.5084,19.5808,19.4813,19.5808,127600.0
2011-10-06 11:15:00,21.66,21.68,21.62,21.65,267200.0,19.5898,19.6079,19.5536,19.5808,267200.0
2011-10-06 11:20:00,21.65,21.65,21.55,21.57,198400.0,19.5808,19.5808,19.4903,19.5084,198400.0
2011-10-06 11:25:00,21.57,21.65,21.55,21.61,247200.0,19.5084,19.5808,19.4903,19.5446,247200.0
2011-10-06 11:30:00,21.61,21.66,21.57,21.62,171200.0,19.5446,19.5898,19.5084,19.5536,171200.0
2011-10-06 11:35:00,21.61,21.67,21.59,21.67,204800.0,19.5446,19.5988,19.5265,19.5988,204800.0
2011-10-06 11:40:00,21.67,21.67,21.61,21.65,153200.0,19.5988,19.5988,19.5446,19.5808,153200.0
2011-10-06 11:45:00,21.65,21.68,21.6,21.65,246400.0,19.5808,19.6079,19.5355,19.5808,246400.0
2011-10-06 11:50:00,21.65,21.66,21.6,21.65,250400.0,19.5808,19.5898,19.5355,19.5808,250400.0
2011-10-06 11:55:00,21.66,21.73,21.64,21.73,220800.0,19.5898,19.6531,19.5717,19.6531,220800.0
2011-10-06 12:00:00,21.72,21.73,21.65,21.66,108800.0,19.6441,19.6531,19.5808,19.5898,108800.0
2011-10-06 12:05:00,21.66,21.67,21.63,21.64,78000.0,19.5898,19.5988,19.5627,19.5717,78000.0
2011-10-06 12:10:00,21.64,21.66,21.6,21.65,76800.0,19.5717,19.5898,19.5355,19.5808,76800.0
2011-10-06 12:15:00,21.65,21.7,21.63,21.68,136400.0,19.5808,19.626,19.5627,19.6079,136400.0
2011-10-06 12:20:00,21.68,21.73,21.68,21.72,129600.0,19.6079,19.6531,19.6079,19.6441,129600.0
2011-10-06 12:25:00,21.73,21.73,21.69,21.71,102400.0,19.6531,19.6531,19.6169,19.635,102400.0
2011-10-06 12:30:00,21.71,21.71,21.66,21.66,92800.0,19.635,19.635,19.5898,19.5898,92800.0
2011-10-06 12:35:00,21.65,21.69,21.61,21.63,100800.0,19.5808,19.6169,19.5446,19.5627,100800.0
2011-10-06 12:40:00,21.63,21.65,21.6,21.61,68000.0,19.5627,19.5808,19.5355,19.5446,68000.0
2011-10-06 12:45:00,21.61,21.61,21.55,21.6,86400.0,19.5446,19.5446,19.4903,19.5355,86400.0
2011-10-06 12:50:00,21.6,21.61,21.56,21.6,57200.0,19.5355,19.5446,19.4994,19.5355,57200.0
2011-10-06 12:55:00,21.6,21.61,21.58,21.58,60800.0,19.5355,19.5446,19.5174,19.5174,60800.0
2011-10-06 13:00:00,21.58,21.64,21.54,21.54,345600.0,19.5174,19.5717,19.4813,19.4813,345600.0
2011-10-06 13:05:00,21.54,21.58,21.51,21.57,112400.0,19.4813,19.5174,19.4541,19.5084,112400.0
2011-10-06 13:10:00,21.57,21.63,21.57,21.62,64000.0,19.5084,19.5627,19.5084,19.5536,64000.0
2011-10-06 13:15:00,21.61,21.66,21.56,21.61,326400.0,19.5446,19.5898,19.4994,19.5446,326400.0
2011-10-06 13:20:00,21.6,21.61,21.56,21.59,53200.0,19.5355,19.5446,19.4994,19.5265,53200.0
2011-10-06 13:25:00,21.6,21.65,21.55,21.57,334000.0,19.5355,19.5808,19.4903,19.5084,334000.0
2011-10-06 13:30:00,21.57,21.59,21.54,21.57,77200.0,19.5084,19.5265,19.4813,19.5084,77200.0
2011-10-06 13:35:00,21.56,21.6,21.52,21.56,272400.0,19.4994,19.5355,19.4632,19.4994,272400.0
2011-10-06 13:40:00,21.56,21.57,21.48,21.5,268800.0,19.4994,19.5084,19.427,19.4451,268800.0
2011-10-06 13:45:00,21.49,21.59,21.48,21.59,106800.0,19.4361,19.5265,19.427,19.5265,106800.0
2011-10-06 13:50:00,21.58,21.62,21.56,21.56,172800.0,19.5174,19.5536,19.4994,19.4994,172800.0
2011-10-06 13:55:00,21.57,21.63,21.55,21.63,77600.0,19.5084,19.5627,19.4903,19.5627,77600.0
2011-10-06 14:00:00,21.63,21.64,21.57,21.63,94000.0,19.5627,19.5717,19.5084,19.5627,94000.0
2011-10-06 14:05:00,21.63,21.67,21.63,21.66,81600.0,19.5627,19.5988,19.5627,19.5898,81600.0
2011-10-06 14:10:00,21.66,21.68,21.66,21.67,72800.0,19.5898,19.6079,19.5898,19.5988,72800.0
2011-10-06 14:15:00,21.68,21.7,21.63,21.7,348800.0,19.6079,19.626,19.5627,19.626,348800.0
2011-10-06 14:20:00,21.68,21.72,21.68,21.68,136400.0,19.6079,19.6441,19.6079,19.6079,136400.0
2011-10-06 14:25:00,21.68,21.69,21.63,21.66,59600.0,19.6079,19.6169,19.5627,19.5898,59600.0
2011-10-06 14:30:00,21.66,21.7,21.59,21.59,128400.0,19.5898,19.626,19.5265,19.5265,128400.0
2011-10-06 14:35:00,21.59,21.61,21.56,21.59,138400.0,19.5265,19.5446,19.4994,19.5265,138400.0
2011-10-06 14:40:00,21.58,21.62,21.57,21.62,86800.0,19.5174,19.5536,19.5084,19.5536,86800.0
2011-10-06 14:45:00,21.61,21.63,21.57,21.57,99200.0,19.5446,19.5627,19.5084,19.5084,99200.0
2011-10-06 14:50:00,21.57,21.64,21.56,21.64,153600.0,19.5084,19.5717,19.4994,19.5717,153600.0
2011-10-06 14:55:00,21.64,21.67,21.62,21.66,159200.0,19.5717,19.5988,19.5536,19.5898,159200.0
2011-10-06 15:00:00,21.66,21.66,21.6,21.63,219600.0,19.5898,19.5898,19.5355,19.5627,219600.0
2011-10-06 15:05:00,21.63,21.68,21.63,21.67,215600.0,19.5627,19.6079,19.5627,19.5988,215600.0
2011-10-06 15:10:00,21.67,21.68,21.61,21.61,146800.0,19.5988,19.6079,19.5446,19.5446,146800.0
2011-10-06 15:15:00,21.62,21.63,21.58,21.58,226000.0,19.5536,19.5627,19.5174,19.5174,226000.0
2011-10-06 15:20:00,21.58,21.58,21.52,21.55,368800.0,19.5174,19.5174,19.4632,19.4903,368800.0
2011-10-06 15:25:00,21.55,21.61,21.53,21.55,194800.0,19.4903,19.5446,19.4722,19.4903,194800.0
2011-10-06 15:30:00,21.55,21.63,21.54,21.57,228400.0,19.4903,19.5627,19.4813,19.5084,228400.0
2011-10-06 15:35:00,21.57,21.63,21.56,21.61,270800.0,19.5084,19.5627,19.4994,19.5446,270800.0
2011-10-06 15:40:00,21.61,21.73,21.6,21.71,350400.0,19.5446,19.6531,19.5355,19.635,350400.0
2011-10-06 15:45:00,21.72,21.73,21.66,21.68,351600.0,19.6441,19.6531,19.5898,19.6079,351600.0
2011-10-06 15:50:00,21.68,21.74,21.68,21.74,536000.0,19.6079,19.6622,19.6079,19.6622,536000.0
2011-10-06 15:55:00,21.73,21.82,21.72,21.78,1502400.0,19.6531,19.7345,19.6441,19.6983,1502400.0
2011-10-07 09:30:00,21.86,21.87,21.68,21.7,359200.0,19.7707,19.7797,19.6079,19.626,359200.0
2011-10-07 09:35:00,21.68,21.78,21.65,21.72,309600.0,19.6079,19.6983,19.5808,19.6441,309600.0
2011-10-07 09:40:00,21.72,21.73,21.64,21.71,153200.0,19.6441,19.6531,19.5717,19.635,153200.0
2011-10-07 09:45:00,21.71,21.78,21.66,21.75,270000.0,19.635,19.6983,19.5898,19.6712,270000.0
2011-10-07 09:50:00,21.75,21.82,21.67,21.81,364800.0,19.6712,19.7345,19.5988,19.7255,364800.0
2011-10-07 09:55:00,21.81,21.85,21.74,21.79,123200.0,19.7255,19.7616,19.6622,19.7074,123200.0
2011-10-07 10:00:00,21.79,21.87,21.78,21.85,246000.0,19.7074,19.7797,19.6983,19.7616,246000.0
2011-10-07 10:05:00,21.84,21.84,21.78,21.78,220000.0,19.7526,19.7526,19.6983,19.6983,220000.0
2011-10-07 10:10:00,21.79,21.88,21.78,21.86,312400.0,19.7074,19.7888,19.6983,19.7707,312400.0
2011-10-07 10:15:00,21.86,22.0,21.84,21.99,310000.0,19.7707,19.8973,19.7526,19.8883,310000.0
2011-10-07 10:20:00,21.98,22.0,21.95,21.96,138400.0,19.8792,19.8973,19.8521,19.8611,138400.0
2011-10-07 10:25:00,21.96,21.99,21.9,21.91,122000.0,19.8611,19.8883,19.8069,19.8159,122000.0
2011-10-07 10:30:00,21.91,21.95,21.9,21.94,167200.0,19.8159,19.8521,19.8069,19.843,167200.0
2011-10-07 10:35:00,21.93,21.96,21.91,21.95,167200.0,19.834,19.8611,19.8159,19.8521,167200.0
2011-10-07 10:40:00,21.95,21.96,21.89,21.92,187600.0,19.8521,19.8611,19.7978,19.825,187600.0
2011-10-07 10:45:00,21.92,21.93,21.88,21.89,145200.0,19.825,19.834,19.7888,19.7978,145200.0
2011-10-07 10:50:00,21.89,21.89,21.84,21.85,103600.0,19.7978,19.7978,19.7526,19.7616,103600.0
2011-10-07 10:55:00,21.84,21.86,21.82,21.83,320400.0,19.7526,19.7707,19.7345,19.7436,320400.0
2011-10-07 11:00:00,21.83,21.85,21.75,21.78,166800.0,19.7436,19.7616,19.6712,19.6983,166800.0
2011-10-07 11:05:00,21.78,21.78,21.69,21.71,147200.0,19.6983,19.6983,19.6169,19.635,147200.0
2011-10-07 11:10:00,21.7,21.73,21.67,21.68,112800.0,19.626,19.6531,19.5988,19.6079,112800.0
2011-10-07 11:15:00,21.67,21.73,21.67,21.71,205200.0,19.5988,19.6531,19.5988,19.635,205200.0
2011-10-07 11:20:00,21.7,21.75,21.68,21.74,121200.0,19.626,19.6712,19.6079,19.6622,121200.0
2011-10-07 11:25:00,21.74,21.77,21.74,21.75,121200.0,19.6622,19.6893,19.6622,19.6712,121200.0
2011-10-07 11:30:00,21.76,21.79,21.73,21.76,200400.0,19.6802,19.7074,19.6531,19.6802,200400.0
2011-10-07 11:35:00,21.77,21.79,21.74,21.75,379600.0,19.6893,19.7074,19.6622,19.6712,379600.0
2011-10-07 11:40:00,21.75,21.84,21.75,21.79,198400.0,19.6712,19.7526,19.6712,19.7074,198400.0
2011-10-07 11:45:00,21.79,21.85,21.79,21.8,107200.0,19.7074,19.7616,19.7074,19.7164,107200.0
2011-10-07 11:50:00,21.81,21.85,21.79,21.81,214400.0,19.7255,19.7616,19.7074,19.7255,214400.0
2011-10-07 11:55:00,21.82,21.84,21.78,21.83,302800.0,19.7345,19.7526,19.6983,19.7436,302800.0
2011-10-07 12:00:00,21.83,21.83,21.68,21.74,398400.0,19.7436,19.7436,19.6079,19.6622,398400.0
2011-10-07 12:05:00,21.74,21.81,21.74,21.8,66800.0,19.6622,19.7255,19.6622,19.7164,66800.0
2011-10-07 12:10:00,21.8,21.82,21.7,21.75,277200.0,19.7164,19.7345,19.626,19.6712,277200.0
2011-10-07 12:15:00,21.76,21.77,21.68,21.69,367600.0,19.6802,19.6893,19.6079,19.6169,367600.0
2011-10-07 12:20:00,21.69,21.7,21.56,21.62,159600.0,19.6169,19.626,19.4994,19.5536,159600.0
2011-10-07 12:25:00,21.63,21.65,21.6,21.63,103600.0,19.5627,19.5808,19.5355,19.5627,103600.0
2011-10-07 12:30:00,21.62,21.63,21.58,21.61,113200.0,19.5536,19.5627,19.5174,19.5446,113200.0
2011-10-07 12:35:00,21.61,21.62,21.55,21.58,84800.0,19.5446,19.5536,19.4903,19.5174,84800.0
2011-10-07 12:40:00,21.6,21.6,21.5,21.5,150000.0,19.5355,19.5355,19.4451,19.4451,150000.0
2011-10-07 12:45:00,21.5,21.53,21.49,21.52,86400.0,19.4451,19.4722,19.4361,19.4632,86400.0
2011-10-07 12:50:00,21.52,21.54,21.48,21.5,96800.0,19.4632,19.4813,19.427,19.4451,96800.0
2011-10-07 12:55:00,21.51,21.52,21.47,21.5,93200.0,19.4541,19.4632,19.418,19.4451,93200.0
2011-10-07 13:00:00,21.48,21.54,21.48,21.5,69200.0,19.427,19.4813,19.427,19.4451,69200.0
2011-10-07 13:05:00,21.51,21.51,21.44,21.47,107200.0,19.4541,19.4541,19.3908,19.418,107200.0
2011-10-07 13:10:00,21.47,21.53,21.47,21.52,123200.0,19.418,19.4722,19.418,19.4632,123200.0
2011-10-07 13:15:00,21.52,21.58,21.52,21.56,119600.0,19.4632,19.5174,19.4632,19.4994,119600.0
2011-10-07 13:20:00,21.55,21.58,21.54,21.57,138800.0,19.4903,19.5174,19.4813,19.5084,138800.0
2011-10-07 13:25:00,21.57,21.61,21.55,21.56,82800.0,19.5084,19.5446,19.4903,19.4994,82800.0
2011-10-07 13:30:00,21.57,21.57,21.55,21.56,133200.0,19.5084,19.5084,19.4903,19.4994,133200.0
2011-10-07 13:35:00,21.57,21.58,21.54,21.55,98400.0,19.5084,19.5174,19.4813,19.4903,98400.0
2011-10-07 13:40:00,21.55,21.57,21.53,21.56,228000.0,19.4903,19.5084,19.4722,19.4994,228000.0
2011-10-07 13:45:00,21.56,21.6,21.56,21.58,77600.0,19.4994,19.5355,19.4994,19.5174,77600.0
2011-10-07 13:50:00,21.58,21.61,21.55,21.61,72800.0,19.5174,19.5446,19.4903,19.5446,72800.0
2011-10-07 13:55:00,21.61,21.67,21.61,21.64,72800.0,19.5446,19.5988,19.5446,19.5717,72800.0
2011-10-07 14:00:00,21.64,21.69,21.63,21.68,117200.0,19.5717,19.6169,19.5627,19.6079,117200.0
2011-10-07 14:05:00,21.67,21.73,21.64,21.67,186800.0,19.5988,19.6531,19.5717,19.5988,186800.0
2011-10-07 14:10:00,21.67,21.68,21.6,21.61,144000.0,19.5988,19.6079,19.5355,19.5446,144000.0
2011-10-07 14:15:00,21.6,21.68,21.6,21.66,80400.0,19.5355,19.6079,19.5355,19.5898,80400.0
2011-10-07 14:20:00,21.66,21.72,21.65,21.66,74800.0,19.5898,19.6441,19.5808,19.5898,74800.0
2011-10-07 14:25:00,21.67,21.71,21.66,21.66,189600.0,19.5988,19.635,19.5898,19.5898,189600.0
2011-10-07 14:30:00,21.66,21.71,21.66,21.68,182000.0,19.5898,19.635,19.5898,19.6079,182000.0
2011-10-07 14:35:00,21.69,21.73,21.68,21.69,98000.0,19.6169,19.6531,19.6079,19.6169,98000.0
2011-10-07 14:40:00,21.7,21.71,21.67,21.68,191200.0,19.626,19.635,19.5988,19.6079,191200.0
2011-10-07 14:45:00,21.68,21.73,21.68,21.7,91200.0,19.6079,19.6531,19.6079,19.626,91200.0
2011-10-07 14:50:00,21.69,21.73,21.67,21.68,119600.0,19.6169,19.6531,19.5988,19.6079,119600.0
2011-10-07 14:55:00,21.68,21.73,21.67,21.71,112800.0,19.6079,19.6531,19.5988,19.635,112800.0
2011-10-07 15:00:00,21.72,21.72,21.68,21.7,431600.0,19.6441,19.6441,19.6079,19.626,431600.0
2011-10-07 15:05:00,21.7,21.75,21.7,21.75,98000.0,19.626,19.6712,19.626,19.6712,98000.0
2011-10-07 15:10:00,21.74,21.75,21.7,21.73,149200.0,19.6622,19.6712,19.626,19.6531,149200.0
2011-10-07 15:15:00,21.72,21.8,21.72,21.76,180000.0,19.6441,19.7164,19.6441,19.6802,180000.0
2011-10-07 15:20:00,21.76,21.85,21.76,21.85,128000.0,19.6802,19.7616,19.6802,19.7616,128000.0
2011-10-07 15:25:00,21.85,21.9,21.83,21.9,188400.0,19.7616,19.8069,19.7436,19.8069,188400.0
2011-10-07 15:30:00,21.9,21.92,21.84,21.86,147600.0,19.8069,19.825,19.7526,19.7707,147600.0
2011-10-07 15:35:00,21.86,21.88,21.8,21.8,124400.0,19.7707,19.7888,19.7164,19.7164,124400.0
2011-10-07 15:40:00,21.8,21.81,21.72,21.77,236800.0,19.7164,19.7255,19.6441,19.6893,236800.0
2011-10-07 15:45:00,21.78,21.78,21.71,21.72,282800.0,19.6983,19.6983,19.635,19.6441,282800.0
2011-10-07 15:50:00,21.73,21.75,21.61,21.67,695200.0,19.6531,19.6712,19.5446,19.5988,695200.0
2011-10-07 15:55:00,21.67,21.67,21.56,21.58,1383600.0,19.5988,19.5988,19.4994,19.5174,1383600.0
2011-10-10 09:30:00,21.95,21.99,21.86,21.89,254000.0,19.8521,19.8883,19.7707,19.7978,254000.0
2011-10-10 09:35:00,21.9,21.97,21.85,21.97,133600.0,19.8069,19.8702,19.7616,19.8702,133600.0
2011-10-10 09:40:00,21.98,22.03,21.96,21.97,197200.0,19.8792,19.9244,19.8611,19.8702,197200.0
2011-10-10 09:45:00,21.96,22.02,21.96,22.0,137600.0,19.8611,19.9154,19.8611,19.8973,137600.0
2011-10-10 09:50:00,22.01,22.05,22.0,22.04,406400.0,19.9064,19.9425,19.8973,19.9335,406400.0
2011-10-10 09:55:00,22.05,22.15,22.05,22.12,239600.0,19.9425,20.033,19.9425,20.0058,239600.0
2011-10-10 10:00:00,22.11,22.13,22.09,22.11,124800.0,19.9968,20.0149,19.9787,19.9968,124800.0
2011-10-10 10:05:00,22.11,22.11,22.04,22.06,115600.0,19.9968,19.9968,19.9335,19.9516,115600.0
2011-10-10 10:10:00,22.07,22.13,22.07,22.12,130800.0,19.9606,20.0149,19.9606,20.0058,130800.0
2011-10-10 10:15:00,22.12,22.2,22.11,22.18,174400.0,20.0058,20.0782,19.9968,20.0601,174400.0
2011-10-10 10:20:00,22.19,22.2,22.16,22.18,212400.0,20.0691,20.0782,20.042,20.0601,212400.0
2011-10-10 10:25:00,22.18,22.18,22.11,22.14,135200.0,20.0601,20.0601,19.9968,20.0239,135200.0
2011-10-10 10:30:00,22.14,22.16,22.11,22.11,98400.0,20.0239,20.042,19.9968,19.9968,98400.0
2011-10-10 10:35:00,22.12,22.12,22.06,22.08,100800.0,20.0058,20.0058,19.9516,19.9697,100800.0
2011-10-10 10:40:00,22.09,22.12,22.08,22.12,125600.0,19.9787,20.0058,19.9697,20.0058,125600.0
2011-10-10 10:45:00,22.12,22.12,22.06,22.08,211200.0,20.0058,20.0058,19.9516,19.9697,211200.0
2011-10-10 10:50:00,22.08,22.08,22.03,22.04,138000.0,19.9697,19.9697,19.9244,19.9335,138000.0
2011-10-10 10:55:00,22.05,22.07,22.0,22.01,152800.0,19.9425,19.9606,19.8973,19.9064,152800.0
2011-10-10 11:00:00,22.01,22.05,21.99,22.02,202800.0,19.9064,19.9425,19.8883,19.9154,202800.0
2011-10-10 11:05:00,22.02,22.03,21.98,21.99,85200.0,19.9154,19.9244,19.8792,19.8883,85200.0
2011-10-10 11:10:00,21.99,22.02,21.98,22.02,105600.0,19.8883,19.9154,19.8792,19.9154,105600.0
2011-10-10 11:15:00,22.02,22.09,22.0,22.09,95200.0,19.9154,19.9787,19.8973,19.9787,95200.0
2011-10-10 11:20:00,22.09,22.1,22.06,22.09,53200.0,19.9787,19.9877,19.9516,19.9787,53200.0
2011-10-10 11:25:00,22.1,22.11,22.06,22.11,65600.0,19.9877,19.9968,19.9516,19.9968,65600.0
2011-10-10 11:30:00,22.11,22.12,22.07,22.09,72000.0,19.9968,20.0058,19.9606,19.9787,72000.0
2011-10-10 11:35:00,22.09,22.12,22.07,22.11,50800.0,19.9787,20.0058,19.9606,19.9968,50800.0
2011-10-10 11:40:00,22.11,22.11,22.07,22.08,89600.0,19.9968,19.9968,19.9606,19.9697,89600.0
2011-10-10 11:45:00,22.09,22.1,22.04,22.04,102400.0,19.9787,19.9877,19.9335,19.9335,102400.0
2011-10-10 11:50:00,22.04,22.06,22.02,22.03,98400.0,19.9335,19.9516,19.9154,19.9244,98400.0
2011-10-10 11:55:00,22.05,22.06,22.03,22.06,81600.0,19.9425,19.9516,19.9244,19.9516,81600.0
2011-10-10 12:00:00,22.06,22.1,22.06,22.09,59600.0,19.9516,19.9877,19.9516,19.9787,59600.0
2011-10-10 12:05:00,22.09,22.1,22.04,22.1,88000.0,19.9787,19.9877,19.9335,19.9877,88000.0
2011-10-10 12:10:00,22.1,22.13,22.1,22.11,59600.0,19.9877,20.0149,19.9877,19.9968,59600.0
2011-10-10 12:15:00,22.12,22.13,22.09,22.09,62400.0,20.0058,20.0149,19.9787,19.9787,62400.0
2011-10-10 12:20:00,22.09,22.13,22.07,22.12,80000.0,19.9787,20.0149,19.9606,20.0058,80000.0
2011-10-10 12:25:00,22.11,22.13,22.09,22.11,90800.0,19.9968,20.0149,19.9787,19.9968,90800.0
2011-10-10 12:30:00,22.11,22.13,22.1,22.12,163600.0,19.9968,20.0149,19.9877,20.0058,163600.0
2011-10-10 12:35:00,22.11,22.13,22.11,22.11,94000.0,19.9968,20.0149,19.9968,19.9968,94000.0
2011-10-10 12:40:00,22.12,22.13,22.11,22.11,77600.0,20.0058,20.0149,19.9968,19.9968,77600.0
2011-10-10 12:45:00,22.12,22.13,22.11,22.12,142000.0,20.0058,20.0149,19.9968,20.0058,142000.0
2011-10-10 12:50:00,22.12,22.13,22.12,22.13,93200.0,20.0058,20.0149,20.0058,20.0149,93200.0
2011-10-10 12:55:00,22.13,22.18,22.13,22.17,77200.0,20.0149,20.0601,20.0149,20.0511,77200.0
2011-10-10 13:00:00,22.16,22.16,22.14,22.15,66000.0,20.042,20.042,20.0239,20.033,66000.0
2011-10-10 13:05:00,22.16,22.18,22.15,22.18,55200.0,20.042,20.0601,20.033,20.0601,55200.0
2011-10-10 13:10:00,22.17,22.18,22.15,22.15,74000.0,20.0511,20.0601,20.033,20.033,74000.0
2011-10-10 13:15:00,22.15,22.19,22.14,22.19,54000.0,20.033,20.0691,20.0239,20.0691,54000.0
2011-10-10 13:20:00,22.19,22.23,22.17,22.22,226800.0,20.0691,20.1053,20.0511,20.0963,226800.0
2011-10-10 13:25:00,22.23,22.24,22.2,22.2,106800.0,20.1053,20.1144,20.0782,20.0782,106800.0
2011-10-10 13:30:00,22.2,22.2,22.17,22.18,128000.0,20.0782,20.0782,20.0511,20.0601,128000.0
2011-10-10 13:35:00,22.19,22.2,22.16,22.17,64400.0,20.0691,20.0782,20.042,20.0511,64400.0
2011-10-10 13:40:00,22.17,22.18,22.15,22.18,112400.0,20.0511,20.0601,20.033,20.0601,112400.0
2011-10-10 13:45:00,22.18,22.19,22.16,22.18,64000.0,20.0601,20.0691,20.042,20.0601,64000.0
2011-10-10 13:50:00,22.18,22.21,22.16,22.2,68800.0,20.0601,20.0872,20.042,20.0782,68800.0
2011-10-10 13:55:00,22.2,22.2,22.15,22.16,206400.0,20.0782,20.0782,20.033,20.042,206400.0
2011-10-10 14:00:00,22.16,22.2,22.16,22.16,88000.0,20.042,20.0782,20.042,20.042,88000.0
2011-10-10 14:05:00,22.15,22.15,22.11,22.13,92400.0,20.033,20.033,19.9968,20.0149,92400.0
2011-10-10 14:10:00,22.13,22.15,22.13,22.14,42400.0,20.0149,20.033,20.0149,20.0239,42400.0
2011-10-10 14:15:00,22.15,22.16,22.12,22.12,58800.0,20.033,20.042,20.0058,20.0058,58800.0
2011-10-10 14:20:00,22.12,22.15,22.11,22.14,58400.0,20.0058,20.033,19.9968,20.0239,58400.0
2011-10-10 14:25:00,22.14,22.16,22.13,22.13,74400.0,20.0239,20.042,20.0149,20.0149,74400.0
2011-10-10 14:30:00,22.14,22.16,22.13,22.15,114800.0,20.0239,20.042,20.0149,20.033,114800.0
2011-10-10 14:35:00,22.15,22.16,22.11,22.12,54000.0,20.033,20.042,19.9968,20.0058,54000.0
2011-10-10 14:40:00,22.11,22.15,22.11,22.14,100800.0,19.9968,20.033,19.9968,20.0239,100800.0
2011-10-10 14:45:00,22.14,22.15,22.1,22.11,102800.0,20.0239,20.033,19.9877,19.9968,102800.0
2011-10-10 14:50:00,22.11,22.12,22.1,22.1,78000.0,19.9968,20.0058,19.9877,19.9877,78000.0
2011-10-10 14:55:00,22.1,22.11,22.06,22.07,104000.0,19.9877,19.9968,19.9516,19.9606,104000.0
2011-10-10 15:00:00,22.08,22.13,22.08,22.11,84400.0,19.9697,20.0149,19.9697,19.9968,84400.0
2011-10-10 15:05:00,22.1,22.11,22.06,22.08,110400.0,19.9877,19.9968,19.9516,19.9697,110400.0
2011-10-10 15:10:00,22.08,22.1,22.06,22.08,148000.0,19.9697,19.9877,19.9516,19.9697,148000.0
2011-10-10 15:15:00,22.08,22.14,22.08,22.1,165600.0,19.9697,20.0239,19.9697,19.9877,165600.0
2011-10-10 15:20:00,22.1,22.11,22.02,22.03,135200.0,19.9877,19.9968,19.9154,19.9244,135200.0
2011-10-10 15:25:00,22.03,22.1,22.03,22.03,158000.0,19.9244,19.9877,19.9244,19.9244,158000.0
2011-10-10 15:30:00,22.03,22.08,22.01,22.07,232400.0,19.9244,19.9697,19.9064,19.9606,232400.0
2011-10-10 15:35:00,22.07,22.1,22.04,22.1,219600.0,19.9606,19.9877,19.9335,19.9877,219600.0
2011-10-10 15:40:00,22.1,22.17,22.07,22.16,278400.0,19.9877,20.0511,19.9606,20.042,278400.0
2011-10-10 15:45:00,22.17,22.2,22.13,22.19,301600.0,20.0511,20.0782,20.0149,20.0691,301600.0
2011-10-10 15:50:00,22.2,22.24,22.18,22.24,523200.0,20.0782,20.1144,20.0601,20.1144,523200.0
2011-10-10 15:55:00,22.24,22.32,22.23,22.31,1534800.0,20.1144,20.1867,20.1053,20.1777,1534800.0
2011-10-11 09:30:00,22.18,22.24,22.14,22.2,188800.0,20.0601,20.1144,20.0239,20.0782,188800.0
2011-10-11 09:35:00,22.18,22.2,22.13,22.14,122400.0,20.0601,20.0782,20.0149,20.0239,122400.0
2011-10-11 09:40:00,22.16,22.18,22.11,22.12,105600.0,20.042,20.0601,19.9968,20.0058,105600.0
2011-10-11 09:45:00,22.12,22.23,22.12,22.21,128000.0,20.0058,20.1053,20.0058,20.0872,128000.0
2011-10-11 09:50:00,22.21,22.24,22.19,22.21,192400.0,20.0872,20.1144,20.0691,20.0872,192400.0
2011-10-11 09:55:00,22.21,22.23,22.19,22.22,156400.0,20.0872,20.1053,20.0691,20.0963,156400.0
2011-10-11 10:00:00,22.22,22.23,22.2,22.21,196800.0,20.0963,20.1053,20.0782,20.0872,196800.0
2011-10-11 10:05:00,22.21,22.28,22.2,22.28,248000.0,20.0872,20.1505,20.0782,20.1505,248000.0
2011-10-11 10:10:00,22.28,22.39,22.28,22.35,217200.0,20.1505,20.25,20.1505,20.2139,217200.0
2011-10-11 10:15:00,22.34,22.38,22.33,22.34,264800.0,20.2048,20.241,20.1958,20.2048,264800.0
2011-10-11 10:20:00,22.34,22.48,22.34,22.47,321200.0,20.2048,20.3314,20.2048,20.3224,321200.0
2011-10-11 10:25:00,22.47,22.52,22.45,22.5,300000.0,20.3224,20.3676,20.3043,20.3495,300000.0
2011-10-11 10:30:00,22.5,22.51,22.43,22.47,199600.0,20.3495,20.3586,20.2862,20.3224,199600.0
2011-10-11 10:35:00,22.47,22.53,22.45,22.53,390800.0,20.3224,20.3767,20.3043,20.3767,390800.0
2011-10-11 10:40:00,22.53,22.6,22.52,22.6,238000.0,20.3767,20.44,20.3676,20.44,238000.0
2011-10-11 10:45:00,22.59,22.62,22.55,22.58,184000.0,20.4309,20.458,20.3947,20.4219,184000.0
2011-10-11 10:50:00,22.58,22.62,22.51,22.52,202800.0,20.4219,20.458,20.3586,20.3676,202800.0
2011-10-11 10:55:00,22.52,22.55,22.47,22.5,136000.0,20.3676,20.3947,20.3224,20.3495,136000.0
2011-10-11 11:00:00,22.5,22.52,22.48,22.5,95200.0,20.3495,20.3676,20.3314,20.3495,95200.0
2011-10-11 11:05:00,22.5,22.5,22.47,22.5,65200.0,20.3495,20.3495,20.3224,20.3495,65200.0
2011-10-11 11:10:00,22.5,22.51,22.48,22.49,102000.0,20.3495,20.3586,20.3314,20.3405,102000.0
2011-10-11 11:15:00,22.48,22.52,22.46,22.51,113600.0,20.3314,20.3676,20.3133,20.3586,113600.0
2011-10-11 11:20:00,22.51,22.52,22.45,22.49,60800.0,20.3586,20.3676,20.3043,20.3405,60800.0
2011-10-11 11:25:00,22.49,22.5,22.47,22.47,52000.0,20.3405,20.3495,20.3224,20.3224,52000.0
2011-10-11 11:30:00,22.47,22.5,22.47,22.49,77600.0,20.3224,20.3495,20.3224,20.3405,77600.0
2011-10-11 11:35:00,22.5,22.54,22.49,22.51,94800.0,20.3495,20.3857,20.3405,20.3586,94800.0
2011-10-11 11:40:00,22.5,22.54,22.5,22.53,106400.0,20.3495,20.3857,20.3495,20.3767,106400.0
2011-10-11 11:45:00,22.53,22.54,22.51,22.52,54400.0,20.3767,20.3857,20.3586,20.3676,54400.0
2011-10-11 11:50:00,22.52,22.52,22.49,22.5,74800.0,20.3676,20.3676,20.3405,20.3495,74800.0
2011-10-11 11:55:00,22.5,22.56,22.49,22.54,61200.0,20.3495,20.4038,20.3405,20.3857,61200.0
2011-10-11 12:00:00,22.55,22.56,22.54,22.55,134400.0,20.3947,20.4038,20.3857,20.3947,134400.0
2011-10-11 12:05:00,22.55,22.59,22.55,22.57,46000.0,20.3947,20.4309,20.3947,20.4128,46000.0
2011-10-11 12:10:00,22.57,22.61,22.57,22.58,80400.0,20.4128,20.449,20.4128,20.4219,80400.0
2011-10-11 12:15:00,22.58,22.59,22.56,22.57,65600.0,20.4219,20.4309,20.4038,20.4128,65600.0
2011-10-11 12:20:00,22.57,22.59,22.56,22.59,68800.0,20.4128,20.4309,20.4038,20.4309,68800.0
2011-10-11 12:25:00,22.58,22.59,22.57,22.58,43200.0,20.4219,20.4309,20.4128,20.4219,43200.0
2011-10-11 12:30:00,22.58,22.59,22.55,22.56,114400.0,20.4219,20.4309,20.3947,20.4038,114400.0
2011-10-11 12:35:00,22.56,22.59,22.56,22.58,208400.0,20.4038,20.4309,20.4038,20.4219,208400.0
2011-10-11 12:40:00,22.57,22.58,22.56,22.58,110400.0,20.4128,20.4219,20.4038,20.4219,110400.0
2011-10-11 12:45:00,22.58,22.58,22.55,22.55,91600.0,20.4219,20.4219,20.3947,20.3947,91600.0
2011-10-11 12:50:00,22.57,22.61,22.56,22.61,164800.0,20.4128,20.449,20.4038,20.449,164800.0
2011-10-11 12:55:00,22.61,22.64,22.61,22.64,127200.0,20.449,20.4761,20.449,20.4761,127200.0
2011-10-11 13:00:00,22.64,22.67,22.63,22.63,129200.0,20.4761,20.5033,20.4671,20.4671,129200.0
2011-10-11 13:05:00,22.63,22.65,22.61,22.64,111200.0,20.4671,20.4852,20.449,20.4761,111200.0
2011-10-11 13:10:00,22.63,22.64,22.61,22.62,152800.0,20.4671,20.4761,20.449,20.458,152800.0
2011-10-11 13:15:00,22.62,22.67,22.62,22.65,123200.0,20.458,20.5033,20.458,20.4852,123200.0
2011-10-11 13:20:00,22.65,22.66,22.62,22.63,92800.0,20.4852,20.4942,20.458,20.4671,92800.0
2011-10-11 13:25:00,22.63,22.65,22.62,22.64,74000.0,20.4671,20.4852,20.458,20.4761,74000.0
2011-10-11 13:30:00,22.64,22.65,22.63,22.64,72400.0,20.4761,20.4852,20.4671,20.4761,72400.0
2011-10-11 13:35:00,22.64,22.69,22.64,22.69,193200.0,20.4761,20.5214,20.4761,20.5214,193200.0
2011-10-11 13:40:00,22.69,22.71,22.68,22.7,249600.0,20.5214,20.5394,20.5123,20.5304,249600.0
2011-10-11 13:45:00,22.7,22.72,22.63,22.63,324000.0,20.5304,20.5485,20.4671,20.4671,324000.0
2011-10-11 13:50:00,22.64,22.7,22.64,22.68,160800.0,20.4761,20.5304,20.4761,20.5123,160800.0
2011-10-11 13:55:00,22.68,22.7,22.65,22.67,301600.0,20.5123,20.5304,20.4852,20.5033,301600.0
2011-10-11 14:00:00,22.67,22.67,22.63,22.64,293200.0,20.5033,20.5033,20.4671,20.4761,293200.0
2011-10-11 14:05:00,22.64,22.66,22.63,22.64,139200.0,20.4761,20.4942,20.4671,20.4761,139200.0
2011-10-11 14:10:00,22.64,22.66,22.63,22.65,152400.0,20.4761,20.4942,20.4671,20.4852,152400.0
2011-10-11 14:15:00,22.65,22.67,22.64,22.66,186000.0,20.4852,20.5033,20.4761,20.4942,186000.0
2011-10-11 14:20:00,22.67,22.68,22.6,22.62,225200.0,20.5033,20.5123,20.44,20.458,225200.0
2011-10-11 14:25:00,22.61,22.63,22.58,22.61,192000.0,20.449,20.4671,20.4219,20.449,192000.0
2011-10-11 14:30:00,22.61,22.64,22.61,22.61,267600.0,20.449,20.4761,20.449,20.449,267600.0
2011-10-11 14:35:00,22.62,22.62,22.6,22.6,264400.0,20.458,20.458,20.44,20.44,264400.0
2011-10-11 14:40:00,22.6,22.63,22.6,22.61,287600.0,20.44,20.4671,20.44,20.449,287600.0
2011-10-11 14:45:00,22.61,22.62,22.6,22.61,163200.0,20.449,20.458,20.44,20.449,163200.0
2011-10-11 14:50:00,22.61,22.63,22.59,22.6,160400.0,20.449,20.4671,20.4309,20.44,160400.0
2011-10-11 14:55:00,22.6,22.61,22.6,22.61,253200.0,20.44,20.449,20.44,20.449,253200.0
2011-10-11 15:00:00,22.61,22.64,22.6,22.61,366800.0,20.449,20.4761,20.44,20.449,366800.0
2011-10-11 15:05:00,22.62,22.67,22.61,22.65,182400.0,20.458,20.5033,20.449,20.4852,182400.0
2011-10-11 15:10:00,22.66,22.66,22.61,22.62,176400.0,20.4942,20.4942,20.449,20.458,176400.0
2011-10-11 15:15:00,22.62,22.64,22.61,22.63,285600.0,20.458,20.4761,20.449,20.4671,285600.0
2011-10-11 15:20:00,22.63,22.67,22.62,22.67,372400.0,20.4671,20.5033,20.458,20.5033,372400.0
2011-10-11 15:25:00,22.67,22.68,22.63,22.63,402800.0,20.5033,20.5123,20.4671,20.4671,402800.0
2011-10-11 15:30:00,22.63,22.66,22.63,22.65,430000.0,20.4671,20.4942,20.4671,20.4852,430000.0
2011-10-11 15:35:00,22.65,22.69,22.64,22.67,484400.0,20.4852,20.5214,20.4761,20.5033,484400.0
2011-10-11 15:40:00,22.67,22.71,22.65,22.66,668400.0,20.5033,20.5394,20.4852,20.4942,668400.0
2011-10-11 15:45:00,22.66,22.68,22.62,22.64,804400.0,20.4942,20.5123,20.458,20.4761,804400.0
2011-10-11 15:50:00,22.63,22.66,22.61,22.63,739200.0,20.4671,20.4942,20.449,20.4671,739200.0
2011-10-11 15:55:00,22.64,22.64,22.59,22.64,823200.0,20.4761,20.4761,20.4309,20.4761,823200.0
2011-10-12 09:30:00,22.75,22.84,22.68,22.8,794000.0,20.5756,20.657,20.5123,20.6208,794000.0
2011-10-12 09:35:00,22.81,22.81,22.69,22.76,355600.0,20.6299,20.6299,20.5214,20.5847,355600.0
2011-10-12 09:40:00,22.76,22.91,22.74,22.87,544800.0,20.5847,20.7203,20.5666,20.6842,544800.0
2011-10-12 09:45:00,22.87,22.92,22.79,22.8,456800.0,20.6842,20.7294,20.6118,20.6208,456800.0
2011-10-12 09:50:00,22.8,22.93,22.79,22.93,302000.0,20.6208,20.7384,20.6118,20.7384,302000.0
2011-10-12 09:55:00,22.93,23.0,22.87,23.0,536800.0,20.7384,20.8017,20.6842,20.8017,536800.0
2011-10-12 10:00:00,23.0,23.0,22.85,22.95,345200.0,20.8017,20.8017,20.6661,20.7565,345200.0
2011-10-12 10:05:00,22.95,22.95,22.88,22.91,136000.0,20.7565,20.7565,20.6932,20.7203,136000.0
2011-10-12 10:10:00,22.9,22.93,22.84,22.92,233200.0,20.7113,20.7384,20.657,20.7294,233200.0
2011-10-12 10:15:00,22.92,22.99,22.92,22.96,216800.0,20.7294,20.7927,20.7294,20.7656,216800.0
2011-10-12 10:20:00,22.96,22.97,22.93,22.93,223200.0,20.7656,20.7746,20.7384,20.7384,223200.0
2011-10-12 10:25:00,22.93,22.94,22.87,22.89,204000.0,20.7384,20.7475,20.6842,20.7022,204000.0
2011-10-12 10:30:00,22.91,22.91,22.83,22.85,162000.0,20.7203,20.7203,20.648,20.6661,162000.0
2011-10-12 10:35:00,22.85,22.97,22.85,22.97,176800.0,20.6661,20.7746,20.6661,20.7746,176800.0
2011-10-12 10:40:00,22.97,22.98,22.88,22.9,96800.0,20.7746,20.7836,20.6932,20.7113,96800.0
2011-10-12 10:45:00,22.91,22.94,22.9,22.93,134400.0,20.7203,20.7475,20.7113,20.7384,134400.0
2011-10-12 10:50:00,22.93,22.93,22.87,22.91,110400.0,20.7384,20.7384,20.6842,20.7203,110400.0
2011-10-12 10:55:00,22.89,22.94,22.89,22.89,102800.0,20.7022,20.7475,20.7022,20.7022,102800.0
2011-10-12 11:00:00,22.89,22.94,22.89,22.89,82000.0,20.7022,20.7475,20.7022,20.7022,82000.0
2011-10-12 11:05:00,22.89,22.92,22.89,22.91,58400.0,20.7022,20.7294,20.7022,20.7203,58400.0
2011-10-12 11:10:00,22.91,22.93,22.9,22.93,130000.0,20.7203,20.7384,20.7113,20.7384,130000.0
2011-10-12 11:15:00,22.93,22.96,22.93,22.93,190400.0,20.7384,20.7656,20.7384,20.7384,190400.0
2011-10-12 11:20:00,22.92,22.95,22.92,22.93,119200.0,20.7294,20.7565,20.7294,20.7384,119200.0
2011-10-12 11:25:00,22.93,22.95,22.92,22.93,98400.0,20.7384,20.7565,20.7294,20.7384,98400.0
2011-10-12 11:30:00,22.93,22.94,22.9,22.93,57600.0,20.7384,20.7475,20.7113,20.7384,57600.0
2011-10-12 11:35:00,22.93,22.94,22.91,22.93,57200.0,20.7384,20.7475,20.7203,20.7384,57200.0
2011-10-12 11:40:00,22.92,22.94,22.92,22.94,139200.0,20.7294,20.7475,20.7294,20.7475,139200.0
2011-10-12 11:45:00,22.94,22.95,22.89,22.92,85600.0,20.7475,20.7565,20.7022,20.7294,85600.0
2011-10-12 11:50:00,22.92,22.92,22.88,22.91,69200.0,20.7294,20.7294,20.6932,20.7203,69200.0
2011-10-12 11:55:00,22.91,22.92,22.85,22.86,111600.0,20.7203,20.7294,20.6661,20.6751,111600.0
2011-10-12 12:00:00,22.86,22.89,22.86,22.88,81600.0,20.6751,20.7022,20.6751,20.6932,81600.0
2011-10-12 12:05:00,22.88,22.88,22.84,22.84,61600.0,20.6932,20.6932,20.657,20.657,61600.0
2011-10-12 12:10:00,22.84,22.85,22.82,22.84,81600.0,20.657,20.6661,20.6389,20.657,81600.0
2011-10-12 12:15:00,22.84,22.84,22.8,22.82,230000.0,20.657,20.657,20.6208,20.6389,230000.0
2011-10-12 12:20:00,22.82,22.87,22.82,22.86,53200.0,20.6389,20.6842,20.6389,20.6751,53200.0
2011-10-12 12:25:00,22.87,23.08,22.83,22.95,2067600.0,20.6842,20.8741,20.648,20.7565,2067600.0
2011-10-12 12:30:00,22.95,23.01,22.89,22.93,472400.0,20.7565,20.8108,20.7022,20.7384,472400.0
2011-10-12 12:35:00,22.93,23.06,22.9,22.96,513200.0,20.7384,20.856,20.7113,20.7656,513200.0
2011-10-12 12:40:00,22.95,22.96,22.89,22.9,220800.0,20.7565,20.7656,20.7022,20.7113,220800.0
2011-10-12 12:45:00,22.91,22.93,22.89,22.9,98800.0,20.7203,20.7384,20.7022,20.7113,98800.0
2011-10-12 12:50:00,22.89,22.97,22.89,22.96,139600.0,20.7022,20.7746,20.7022,20.7656,139600.0
2011-10-12 12:55:00,22.97,22.97,22.93,22.95,81200.0,20.7746,20.7746,20.7384,20.7565,81200.0
2011-10-12 13:00:00,22.95,22.97,22.93,22.96,131200.0,20.7565,20.7746,20.7384,20.7656,131200.0
2011-10-12 13:05:00,22.96,23.0,22.96,22.98,188000.0,20.7656,20.8017,20.7656,20.7836,188000.0
2011-10-12 13:10:00,22.98,23.0,22.96,22.97,124400.0,20.7836,20.8017,20.7656,20.7746,124400.0
2011-10-12 13:15:00,22.97,23.0,22.97,22.99,58800.0,20.7746,20.8017,20.7746,20.7927,58800.0
2011-10-12 13:20:00,23.0,23.0,22.93,22.95,302400.0,20.8017,20.8017,20.7384,20.7565,302400.0
2011-10-12 13:25:00,22.95,22.99,22.94,22.95,156800.0,20.7565,20.7927,20.7475,20.7565,156800.0
2011-10-12 13:30:00,22.96,22.99,22.93,22.95,159600.0,20.7656,20.7927,20.7384,20.7565,159600.0
2011-10-12 13:35:00,22.95,22.96,22.94,22.95,63200.0,20.7565,20.7656,20.7475,20.7565,63200.0
2011-10-12 13:40:00,22.95,22.96,22.93,22.94,61200.0,20.7565,20.7656,20.7384,20.7475,61200.0
2011-10-12 13:45:00,22.93,22.94,22.9,22.91,82800.0,20.7384,20.7475,20.7113,20.7203,82800.0
2011-10-12 13:50:00,22.92,22.92,22.87,22.92,143600.0,20.7294,20.7294,20.6842,20.7294,143600.0
2011-10-12 13:55:00,22.92,22.96,22.92,22.94,174800.0,20.7294,20.7656,20.7294,20.7475,174800.0
2011-10-12 14:00:00,22.94,22.97,22.91,22.95,160000.0,20.7475,20.7746,20.7203,20.7565,160000.0
2011-10-12 14:05:00,22.95,23.0,22.95,22.99,100000.0,20.7565,20.8017,20.7565,20.7927,100000.0
2011-10-12 14:10:00,22.99,23.0,22.96,22.98,139600.0,20.7927,20.8017,20.7656,20.7836,139600.0
2011-10-12 14:15:00,22.99,23.0,22.96,22.98,120400.0,20.7927,20.8017,20.7656,20.7836,120400.0
2011-10-12 14:20:00,22.98,22.99,22.94,22.98,116400.0,20.7836,20.7927,20.7475,20.7836,116400.0
2011-10-12 14:25:00,22.98,22.99,22.96,22.98,129200.0,20.7836,20.7927,20.7656,20.7836,129200.0
2011-10-12 14:30:00,22.98,23.04,22.98,23.02,302400.0,20.7836,20.8379,20.7836,20.8198,302400.0
2011-10-12 14:35:00,23.02,23.02,22.96,22.99,87600.0,20.8198,20.8198,20.7656,20.7927,87600.0
2011-10-12 14:40:00,22.99,23.01,22.93,22.94,182400.0,20.7927,20.8108,20.7384,20.7475,182400.0
2011-10-12 14:45:00,22.94,22.96,22.92,22.96,263600.0,20.7475,20.7656,20.7294,20.7656,263600.0
2011-10-12 14:50:00,22.96,22.98,22.91,22.93,181200.0,20.7656,20.7836,20.7203,20.7384,181200.0
2011-10-12 14:55:00,22.93,22.94,22.86,22.91,246000.0,20.7384,20.7475,20.6751,20.7203,246000.0
2011-10-12 15:00:00,22.89,22.92,22.87,22.9,136000.0,20.7022,20.7294,20.6842,20.7113,136000.0
2011-10-12 15:05:00,22.9,22.95,22.87,22.94,199600.0,20.7113,20.7565,20.6842,20.7475,199600.0
2011-10-12 15:10:00,22.93,22.97,22.91,22.94,128800.0,20.7384,20.7746,20.7203,20.7475,128800.0
2011-10-12 15:15:00,22.94,22.94,22.88,22.9,170000.0,20.7475,20.7475,20.6932,20.7113,170000.0
2011-10-12 15:20:00,22.9,22.91,22.84,22.87,174000.0,20.7113,20.7203,20.657,20.6842,174000.0
2011-10-12 15:25:00,22.86,22.93,22.84,22.9,151600.0,20.6751,20.7384,20.657,20.7113,151600.0
2011-10-12 15:30:00,22.9,22.91,22.86,22.88,217200.0,20.7113,20.7203,20.6751,20.6932,217200.0
2011-10-12 15:35:00,22.87,22.92,22.83,22.89,289600.0,20.6842,20.7294,20.648,20.7022,289600.0
2011-10-12 15:40:00,22.89,22.98,22.88,22.96,266000.0,20.7022,20.7836,20.6932,20.7656,266000.0
2011-10-12 15:45:00,22.96,22.97,22.78,22.82,430800.0,20.7656,20.7746,20.6028,20.6389,430800.0
2011-10-12 15:50:00,22.81,22.87,22.75,22.8,472000.0,20.6299,20.6842,20.5756,20.6208,472000.0
2011-10-12 15:55:00,22.8,22.84,22.77,22.79,813600.0,20.6208,20.657,20.5937,20.6118,813600.0
2011-10-13 09:30:00,22.63,22.89,22.61,22.89,421200.0,20.4671,20.7022,20.449,20.7022,421200.0
2011-10-13 09:35:00,22.89,22.89,22.72,22.78,427600.0,20.7022,20.7022,20.5485,20.6028,427600.0
2011-10-13 09:40:00,22.79,22.84,22.78,22.8,133200.0,20.6118,20.657,20.6028,20.6208,133200.0
2011-10-13 09:45:00,22.79,22.85,22.78,22.79,209200.0,20.6118,20.6661,20.6028,20.6118,209200.0
2011-10-13 09:50:00,22.8,22.81,22.74,22.78,347200.0,20.6208,20.6299,20.5666,20.6028,347200.0
2011-10-13 09:55:00,22.75,22.85,22.75,22.81,152000.0,20.5756,20.6661,20.5756,20.6299,152000.0
2011-10-13 10:00:00,22.81,22.85,22.75,22.78,252400.0,20.6299,20.6661,20.5756,20.6028,252400.0
2011-10-13 10:05:00,22.79,22.83,22.76,22.82,340800.0,20.6118,20.648,20.5847,20.6389,340800.0
2011-10-13 10:10:00,22.82,22.83,22.78,22.79,309600.0,20.6389,20.648,20.6028,20.6118,309600.0
2011-10-13 10:15:00,22.79,22.81,22.75,22.77,237200.0,20.6118,20.6299,20.5756,20.5937,237200.0
2011-10-13 10:20:00,22.76,22.81,22.75,22.81,158400.0,20.5847,20.6299,20.5756,20.6299,158400.0
2011-10-13 10:25:00,22.81,22.89,22.8,22.86,114000.0,20.6299,20.7022,20.6208,20.6751,114000.0
2011-10-13 10:30:00,22.86,22.96,22.86,22.95,104800.0,20.6751,20.7656,20.6751,20.7565,104800.0
2011-10-13 10:35:00,22.95,22.95,22.91,22.92,78400.0,20.7565,20.7565,20.7203,20.7294,78400.0
2011-10-13 10:40:00,22.93,22.94,22.84,22.86,104400.0,20.7384,20.7475,20.657,20.6751,104400.0
2011-10-13 10:45:00,22.85,22.85,22.78,22.79,73600.0,20.6661,20.6661,20.6028,20.6118,73600.0
2011-10-13 10:50:00,22.79,22.84,22.79,22.82,60800.0,20.6118,20.657,20.6118,20.6389,60800.0
2011-10-13 10:55:00,22.84,22.86,22.78,22.78,61200.0,20.657,20.6751,20.6028,20.6028,61200.0
2011-10-13 11:00:00,22.79,22.88,22.78,22.88,95200.0,20.6118,20.6932,20.6028,20.6932,95200.0
2011-10-13 11:05:00,22.87,22.88,22.83,22.85,90800.0,20.6842,20.6932,20.648,20.6661,90800.0
2011-10-13 11:10:00,22.85,22.9,22.84,22.9,166800.0,20.6661,20.7113,20.657,20.7113,166800.0
2011-10-13 11:15:00,22.9,22.91,22.82,22.83,139600.0,20.7113,20.7203,20.6389,20.648,139600.0
2011-10-13 11:20:00,22.83,22.88,22.83,22.86,46000.0,20.648,20.6932,20.648,20.6751,46000.0
2011-10-13 11:25:00,22.85,22.89,22.85,22.87,72400.0,20.6661,20.7022,20.6661,20.6842,72400.0
2011-10-13 11:30:00,22.88,22.97,22.87,22.95,122000.0,20.6932,20.7746,20.6842,20.7565,122000.0
2011-10-13 11:35:00,22.96,23.01,22.96,22.99,214000.0,20.7656,20.8108,20.7656,20.7927,214000.0
2011-10-13 11:40:00,23.0,23.0,22.96,23.0,122400.0,20.8017,20.8017,20.7656,20.8017,122400.0
2011-10-13 11:45:00,23.0,23.05,22.99,23.02,96400.0,20.8017,20.847,20.7927,20.8198,96400.0
2011-10-13 11:50:00,23.02,23.04,22.97,23.03,105600.0,20.8198,20.8379,20.7746,20.8289,105600.0
2011-10-13 11:55:00,23.03,23.05,23.02,23.04,85600.0,20.8289,20.847,20.8198,20.8379,85600.0
2011-10-13 12:00:00,23.05,23.05,23.02,23.04,95200.0,20.847,20.847,20.8198,20.8379,95200.0
2011-10-13 12:05:00,23.03,23.04,22.97,23.0,181200.0,20.8289,20.8379,20.7746,20.8017,181200.0
2011-10-13 12:10:00,23.0,23.0,22.95,22.96,54800.0,20.8017,20.8017,20.7565,20.7656,54800.0
2011-10-13 12:15:00,22.97,22.97,22.95,22.96,32400.0,20.7746,20.7746,20.7565,20.7656,32400.0
2011-10-13 12:20:00,22.96,22.98,22.93,22.93,35200.0,20.7656,20.7836,20.7384,20.7384,35200.0
2011-10-13 12:25:00,22.93,22.94,22.9,22.9,85200.0,20.7384,20.7475,20.7113,20.7113,85200.0
2011-10-13 12:30:00,22.9,22.92,22.9,22.9,52400.0,20.7113,20.7294,20.7113,20.7113,52400.0
2011-10-13 12:35:00,22.9,22.96,22.89,22.95,84000.0,20.7113,20.7656,20.7022,20.7565,84000.0
2011-10-13 12:40:00,22.96,22.97,22.93,22.96,170400.0,20.7656,20.7746,20.7384,20.7656,170400.0
2011-10-13 12:45:00,22.97,23.0,22.95,22.98,43600.0,20.7746,20.8017,20.7565,20.7836,43600.0
2011-10-13 12:50:00,22.98,23.0,22.96,23.0,39600.0,20.7836,20.8017,20.7656,20.8017,39600.0
2011-10-13 12:55:00,22.99,23.0,22.96,22.97,38400.0,20.7927,20.8017,20.7656,20.7746,38400.0
2011-10-13 13:00:00,22.97,22.98,22.95,22.97,46400.0,20.7746,20.7836,20.7565,20.7746,46400.0
2011-10-13 13:05:00,22.97,23.04,22.94,23.03,133200.0,20.7746,20.8379,20.7475,20.8289,133200.0
2011-10-13 13:10:00,23.04,23.07,23.04,23.06,172000.0,20.8379,20.865,20.8379,20.856,172000.0
2011-10-13 13:15:00,23.05,23.08,23.04,23.04,68000.0,20.847,20.8741,20.8379,20.8379,68000.0
2011-10-13 13:20:00,23.04,23.06,23.0,23.0,64000.0,20.8379,20.856,20.8017,20.8017,64000.0
2011-10-13 13:25:00,23.0,23.08,23.0,23.06,73200.0,20.8017,20.8741,20.8017,20.856,73200.0
2011-10-13 13:30:00,23.07,23.08,23.05,23.06,70000.0,20.865,20.8741,20.847,20.856,70000.0
2011-10-13 13:35:00,23.06,23.07,23.04,23.04,28400.0,20.856,20.865,20.8379,20.8379,28400.0
2011-10-13 13:40:00,23.04,23.04,23.02,23.02,81600.0,20.8379,20.8379,20.8198,20.8198,81600.0
2011-10-13 13:45:00,23.02,23.05,23.02,23.03,40000.0,20.8198,20.847,20.8198,20.8289,40000.0
2011-10-13 13:50:00,23.03,23.03,22.97,22.97,40800.0,20.8289,20.8289,20.7746,20.7746,40800.0
2011-10-13 13:55:00,22.97,22.98,22.96,22.98,42000.0,20.7746,20.7836,20.7656,20.7836,42000.0
2011-10-13 14:00:00,22.98,23.0,22.97,22.99,87200.0,20.7836,20.8017,20.7746,20.7927,87200.0
2011-10-13 14:05:00,22.98,23.03,22.98,23.03,66000.0,20.7836,20.8289,20.7836,20.8289,66000.0
2011-10-13 14:10:00,23.03,23.03,22.99,23.01,68400.0,20.8289,20.8289,20.7927,20.8108,68400.0
2011-10-13 14:15:00,23.01,23.03,23.0,23.02,42800.0,20.8108,20.8289,20.8017,20.8198,42800.0
2011-10-13 14:20:00,23.02,23.03,23.0,23.0,98800.0,20.8198,20.8289,20.8017,20.8017,98800.0
2011-10-13 14:25:00,23.0,23.02,23.0,23.02,102000.0,20.8017,20.8198,20.8017,20.8198,102000.0
2011-10-13 14:30:00,23.03,23.07,23.01,23.06,112800.0,20.8289,20.865,20.8108,20.856,112800.0
2011-10-13 14:35:00,23.06,23.08,23.02,23.03,94400.0,20.856,20.8741,20.8198,20.8289,94400.0
2011-10-13 14:40:00,23.04,23.06,23.03,23.05,65600.0,20.8379,20.856,20.8289,20.847,65600.0
2011-10-13 14:45:00,23.06,23.13,23.03,23.12,112400.0,20.856,20.9193,20.8289,20.9103,112400.0
2011-10-13 14:50:00,23.12,23.16,23.09,23.14,290000.0,20.9103,20.9464,20.8831,20.9283,290000.0
2011-10-13 14:55:00,23.15,23.17,23.14,23.14,152000.0,20.9374,20.9555,20.9283,20.9283,152000.0
2011-10-13 15:00:00,23.14,23.19,23.13,23.18,230400.0,20.9283,20.9736,20.9193,20.9645,230400.0
2011-10-13 15:05:00,23.18,23.23,23.18,23.21,189600.0,20.9645,21.0097,20.9645,20.9917,189600.0
2011-10-13 15:10:00,23.21,23.22,23.19,23.22,173600.0,20.9917,21.0007,20.9736,21.0007,173600.0
2011-10-13 15:15:00,23.21,23.23,23.18,23.18,171200.0,20.9917,21.0097,20.9645,20.9645,171200.0
2011-10-13 15:20:00,23.19,23.21,23.13,23.14,266000.0,20.9736,20.9917,20.9193,20.9283,266000.0
2011-10-13 15:25:00,23.14,23.14,23.06,23.11,386000.0,20.9283,20.9283,20.856,20.9012,386000.0
2011-10-13 15:30:00,23.11,23.13,23.07,23.11,168000.0,20.9012,20.9193,20.865,20.9012,168000.0
2011-10-13 15:35:00,23.11,23.16,23.09,23.11,148400.0,20.9012,20.9464,20.8831,20.9012,148400.0
2011-10-13 15:40:00,23.1,23.14,23.09,23.12,176400.0,20.8922,20.9283,20.8831,20.9103,176400.0
2011-10-13 15:45:00,23.12,23.16,23.1,23.13,300000.0,20.9103,20.9464,20.8922,20.9193,300000.0
2011-10-13 15:50:00,23.13,23.16,23.11,23.14,339200.0,20.9193,20.9464,20.9012,20.9283,339200.0
2011-10-13 15:55:00,23.14,23.16,23.11,23.15,1181200.0,20.9283,20.9464,20.9012,20.9374,1181200.0
2011-10-14 09:30:00,23.36,23.56,23.3,23.56,637200.0,21.1273,21.3082,21.0731,21.3082,637200.0
2011-10-14 09:35:00,23.56,23.66,23.53,23.65,520800.0,21.3082,21.3986,21.2811,21.3896,520800.0
2011-10-14 09:40:00,23.65,23.66,23.59,23.6,429600.0,21.3896,21.3986,21.3353,21.3444,429600.0
2011-10-14 09:45:00,23.6,23.64,23.56,23.57,570000.0,21.3444,21.3806,21.3082,21.3173,570000.0
2011-10-14 09:50:00,23.57,23.58,23.53,23.55,176400.0,21.3173,21.3263,21.2811,21.2992,176400.0
2011-10-14 09:55:00,23.55,23.62,23.54,23.6,226800.0,21.2992,21.3625,21.2901,21.3444,226800.0
2011-10-14 10:00:00,23.6,23.6,23.46,23.49,219600.0,21.3444,21.3444,21.2178,21.2449,219600.0
2011-10-14 10:05:00,23.49,23.56,23.49,23.52,158800.0,21.2449,21.3082,21.2449,21.272,158800.0
2011-10-14 10:10:00,23.52,23.52,23.48,23.5,172800.0,21.272,21.272,21.2359,21.2539,172800.0
2011-10-14 10:15:00,23.5,23.5,23.44,23.44,174400.0,21.2539,21.2539,21.1997,21.1997,174400.0
2011-10-14 10:20:00,23.44,23.47,23.43,23.43,264000.0,21.1997,21.2268,21.1906,21.1906,264000.0
2011-10-14 10:25:00,23.43,23.45,23.32,23.33,237200.0,21.1906,21.2087,21.0911,21.1002,237200.0
2011-10-14 10:30:00,23.33,23.46,23.33,23.45,221200.0,21.1002,21.2178,21.1002,21.2087,221200.0
2011-10-14 10:35:00,23.46,23.47,23.4,23.4,127200.0,21.2178,21.2268,21.1635,21.1635,127200.0
2011-10-14 10:40:00,23.4,23.43,23.38,23.43,335600.0,21.1635,21.1906,21.1454,21.1906,335600.0
2011-10-14 10:45:00,23.43,23.45,23.39,23.4,203600.0,21.1906,21.2087,21.1545,21.1635,203600.0
2011-10-14 10:50:00,23.4,23.42,23.37,23.4,133200.0,21.1635,21.1816,21.1364,21.1635,133200.0
2011-10-14 10:55:00,23.4,23.45,23.4,23.43,140800.0,21.1635,21.2087,21.1635,21.1906,140800.0
2011-10-14 11:00:00,23.43,23.49,23.43,23.47,154800.0,21.1906,21.2449,21.1906,21.2268,154800.0
2011-10-14 11:05:00,23.47,23.47,23.37,23.4,122800.0,21.2268,21.2268,21.1364,21.1635,122800.0
2011-10-14 11:10:00,23.41,23.43,23.37,23.38,109200.0,21.1725,21.1906,21.1364,21.1454,109200.0
2011-10-14 11:15:00,23.39,23.39,23.35,23.37,102400.0,21.1545,21.1545,21.1183,21.1364,102400.0
2011-10-14 11:20:00,23.38,23.38,23.32,23.35,147600.0,21.1454,21.1454,21.0911,21.1183,147600.0
2011-10-14 11:25:00,23.35,23.38,23.34,23.37,79600.0,21.1183,21.1454,21.1092,21.1364,79600.0
2011-10-14 11:30:00,23.37,23.39,23.36,23.37,97200.0,21.1364,21.1545,21.1273,21.1364,97200.0
2011-10-14 11:35:00,23.37,23.38,23.35,23.35,170800.0,21.1364,21.1454,21.1183,21.1183,170800.0
2011-10-14 11:40:00,23.35,23.38,23.35,23.36,177200.0,21.1183,21.1454,21.1183,21.1273,177200.0
2011-10-14 11:45:00,23.36,23.39,23.36,23.37,76400.0,21.1273,21.1545,21.1273,21.1364,76400.0
2011-10-14 11:50:00,23.37,23.38,23.35,23.37,76800.0,21.1364,21.1454,21.1183,21.1364,76800.0
2011-10-14 11:55:00,23.37,23.39,23.36,23.37,82000.0,21.1364,21.1545,21.1273,21.1364,82000.0
2011-10-14 12:00:00,23.37,23.38,23.34,23.38,146800.0,21.1364,21.1454,21.1092,21.1454,146800.0
2011-10-14 12:05:00,23.38,23.41,23.37,23.41,90000.0,21.1454,21.1725,21.1364,21.1725,90000.0
2011-10-14 12:10:00,23.41,23.42,23.38,23.38,102000.0,21.1725,21.1816,21.1454,21.1454,102000.0
2011-10-14 12:15:00,23.39,23.4,23.37,23.38,81600.0,21.1545,21.1635,21.1364,21.1454,81600.0
2011-10-14 12:20:00,23.38,23.4,23.36,23.37,118800.0,21.1454,21.1635,21.1273,21.1364,118800.0
2011-10-14 12:25:00,23.37,23.39,23.36,23.37,140800.0,21.1364,21.1545,21.1273,21.1364,140800.0
2011-10-14 12:30:00,23.37,23.38,23.36,23.38,105600.0,21.1364,21.1454,21.1273,21.1454,105600.0
2011-10-14 12:35:00,23.38,23.39,23.36,23.36,68400.0,21.1454,21.1545,21.1273,21.1273,68400.0
2011-10-14 12:40:00,23.36,23.38,23.35,23.35,71600.0,21.1273,21.1454,21.1183,21.1183,71600.0
2011-10-14 12:45:00,23.36,23.39,23.35,23.38,223600.0,21.1273,21.1545,21.1183,21.1454,223600.0
2011-10-14 12:50:00,23.39,23.45,23.39,23.44,295200.0,21.1545,21.2087,21.1545,21.1997,295200.0
2011-10-14 12:55:00,23.44,23.46,23.42,23.43,209200.0,21.1997,21.2178,21.1816,21.1906,209200.0
2011-10-14 13:00:00,23.43,23.43,23.39,23.43,119200.0,21.1906,21.1906,21.1545,21.1906,119200.0
2011-10-14 13:05:00,23.43,23.43,23.4,23.42,47200.0,21.1906,21.1906,21.1635,21.1816,47200.0
2011-10-14 13:10:00,23.42,23.42,23.39,23.41,56000.0,21.1816,21.1816,21.1545,21.1725,56000.0
2011-10-14 13:15:00,23.41,23.45,23.41,23.45,70000.0,21.1725,21.2087,21.1725,21.2087,70000.0
2011-10-14 13:20:00,23.45,23.48,23.43,23.46,64400.0,21.2087,21.2359,21.1906,21.2178,64400.0
2011-10-14 13:25:00,23.46,23.47,23.44,23.47,37200.0,21.2178,21.2268,21.1997,21.2268,37200.0
2011-10-14 13:30:00,23.46,23.46,23.43,23.44,62000.0,21.2178,21.2178,21.1906,21.1997,62000.0
2011-10-14 13:35:00,23.44,23.45,23.41,23.41,86800.0,21.1997,21.2087,21.1725,21.1725,86800.0
2011-10-14 13:40:00,23.41,23.42,23.4,23.41,103200.0,21.1725,21.1816,21.1635,21.1725,103200.0
2011-10-14 13:45:00,23.41,23.42,23.39,23.4,91600.0,21.1725,21.1816,21.1545,21.1635,91600.0
2011-10-14 13:50:00,23.41,23.41,23.39,23.41,91200.0,21.1725,21.1725,21.1545,21.1725,91200.0
2011-10-14 13:55:00,23.41,23.45,23.41,23.43,83600.0,21.1725,21.2087,21.1725,21.1906,83600.0
2011-10-14 14:00:00,23.43,23.45,23.42,23.42,52800.0,21.1906,21.2087,21.1816,21.1816,52800.0
2011-10-14 14:05:00,23.42,23.43,23.39,23.4,70000.0,21.1816,21.1906,21.1545,21.1635,70000.0
2011-10-14 14:10:00,23.4,23.41,23.36,23.37,87200.0,21.1635,21.1725,21.1273,21.1364,87200.0
2011-10-14 14:15:00,23.37,23.38,23.36,23.36,90800.0,21.1364,21.1454,21.1273,21.1273,90800.0
2011-10-14 14:20:00,23.36,23.37,23.35,23.36,78000.0,21.1273,21.1364,21.1183,21.1273,78000.0
2011-10-14 14:25:00,23.37,23.38,23.36,23.36,90400.0,21.1364,21.1454,21.1273,21.1273,90400.0
2011-10-14 14:30:00,23.37,23.37,23.31,23.31,145600.0,21.1364,21.1364,21.0821,21.0821,145600.0
2011-10-14 14:35:00,23.31,23.34,23.29,23.3,140800.0,21.0821,21.1092,21.064,21.0731,140800.0
2011-10-14 14:40:00,23.31,23.32,23.3,23.3,99200.0,21.0821,21.0911,21.0731,21.0731,99200.0
2011-10-14 14:45:00,23.31,23.35,23.3,23.34,128800.0,21.0821,21.1183,21.0731,21.1092,128800.0
2011-10-14 14:50:00,23.34,23.35,23.33,23.34,193200.0,21.1092,21.1183,21.1002,21.1092,193200.0
2011-10-14 14:55:00,23.34,23.39,23.32,23.39,113200.0,21.1092,21.1545,21.0911,21.1545,113200.0
2011-10-14 15:00:00,23.39,23.41,23.38,23.38,85200.0,21.1545,21.1725,21.1454,21.1454,85200.0
2011-10-14 15:05:00,23.39,23.42,23.39,23.4,109200.0,21.1545,21.1816,21.1545,21.1635,109200.0
2011-10-14 15:10:00,23.4,23.4,23.38,23.39,74400.0,21.1635,21.1635,21.1454,21.1545,74400.0
2011-10-14 15:15:00,23.39,23.4,23.39,23.4,61200.0,21.1545,21.1635,21.1545,21.1635,61200.0
2011-10-14 15:20:00,23.4,23.42,23.4,23.41,116000.0,21.1635,21.1816,21.1635,21.1725,116000.0
2011-10-14 15:25:00,23.41,23.43,23.4,23.41,86400.0,21.1725,21.1906,21.1635,21.1725,86400.0
2011-10-14 15:30:00,23.41,23.45,23.4,23.44,242400.0,21.1725,21.2087,21.1635,21.1997,242400.0
2011-10-14 15:35:00,23.44,23.46,23.39,23.4,168800.0,21.1997,21.2178,21.1545,21.1635,168800.0
2011-10-14 15:40:00,23.39,23.41,23.36,23.39,216400.0,21.1545,21.1725,21.1273,21.1545,216400.0
2011-10-14 15:45:00,23.39,23.4,23.3,23.32,307200.0,21.1545,21.1635,21.0731,21.0911,307200.0
2011-10-14 15:50:00,23.32,23.38,23.31,23.38,251200.0,21.0911,21.1454,21.0821,21.1454,251200.0
2011-10-14 15:55:00,23.37,23.48,23.37,23.47,1009200.0,21.1364,21.2359,21.1364,21.2268,1009200.0
2011-10-17 09:30:00,23.27,23.35,23.27,23.3,295200.0,21.0459,21.1183,21.0459,21.0731,295200.0
2011-10-17 09:35:00,23.31,23.38,23.25,23.36,134800.0,21.0821,21.1454,21.0278,21.1273,134800.0
2011-10-17 09:40:00,23.37,23.42,23.35,23.42,109600.0,21.1364,21.1816,21.1183,21.1816,109600.0
2011-10-17 09:45:00,23.42,23.48,23.38,23.44,146400.0,21.1816,21.2359,21.1454,21.1997,146400.0
2011-10-17 09:50:00,23.45,23.47,23.36,23.36,159200.0,21.2087,21.2268,21.1273,21.1273,159200.0
2011-10-17 09:55:00,23.36,23.36,23.2,23.22,271200.0,21.1273,21.1273,20.9826,21.0007,271200.0
2011-10-17 10:00:00,23.22,23.32,23.21,23.29,152800.0,21.0007,21.0911,20.9917,21.064,152800.0
2011-10-17 10:05:00,23.28,23.32,23.26,23.32,97600.0,21.055,21.0911,21.0369,21.0911,97600.0
2011-10-17 10:10:00,23.32,23.35,23.26,23.26,120800.0,21.0911,21.1183,21.0369,21.0369,120800.0
2011-10-17 10:15:00,23.27,23.3,23.25,23.28,77200.0,21.0459,21.0731,21.0278,21.055,77200.0
2011-10-17 10:20:00,23.28,23.29,23.24,23.26,62400.0,21.055,21.064,21.0188,21.0369,62400.0
2011-10-17 10:25:00,23.26,23.27,23.24,23.24,86000.0,21.0369,21.0459,21.0188,21.0188,86000.0
2011-10-17 10:30:00,23.24,23.27,23.12,23.15,519200.0,21.0188,21.0459,20.9103,20.9374,519200.0
2011-10-17 10:35:00,23.17,23.23,23.16,23.17,164400.0,20.9555,21.0097,20.9464,20.9555,164400.0
2011-10-17 10:40:00,23.17,23.22,23.13,23.13,176800.0,20.9555,21.0007,20.9193,20.9193,176800.0
2011-10-17 10:45:00,23.13,23.18,23.13,23.15,109200.0,20.9193,20.9645,20.9193,20.9374,109200.0
2011-10-17 10:50:00,23.15,23.2,23.15,23.2,109600.0,20.9374,20.9826,20.9374,20.9826,109600.0
2011-10-17 10:55:00,23.2,23.25,23.18,23.25,193600.0,20.9826,21.0278,20.9645,21.0278,193600.0
2011-10-17 11:00:00,23.25,23.26,23.17,23.19,194800.0,21.0278,21.0369,20.9555,20.9736,194800.0
2011-10-17 11:05:00,23.18,23.22,23.15,23.17,76800.0,20.9645,21.0007,20.9374,20.9555,76800.0
2011-10-17 11:10:00,23.17,23.18,23.1,23.13,125600.0,20.9555,20.9645,20.8922,20.9193,125600.0
2011-10-17 11:15:00,23.12,23.19,23.1,23.19,108800.0,20.9103,20.9736,20.8922,20.9736,108800.0
2011-10-17 11:20:00,23.18,23.21,23.17,23.17,88800.0,20.9645,20.9917,20.9555,20.9555,88800.0
2011-10-17 11:25:00,23.17,23.22,23.16,23.21,98400.0,20.9555,21.0007,20.9464,20.9917,98400.0
2011-10-17 11:30:00,23.21,23.21,23.18,23.2,48000.0,20.9917,20.9917,20.9645,20.9826,48000.0
2011-10-17 11:35:00,23.2,23.27,23.2,23.25,166400.0,20.9826,21.0459,20.9826,21.0278,166400.0
2011-10-17 11:40:00,23.25,23.25,23.2,23.2,64800.0,21.0278,21.0278,20.9826,20.9826,64800.0
2011-10-17 11:45:00,23.21,23.21,23.15,23.16,83600.0,20.9917,20.9917,20.9374,20.9464,83600.0
2011-10-17 11:50:00,23.16,23.16,23.11,23.11,81200.0,20.9464,20.9464,20.9012,20.9012,81200.0
2011-10-17 11:55:00,23.12,23.12,23.06,23.06,147600.0,20.9103,20.9103,20.856,20.856,147600.0
2011-10-17 12:00:00,23.05,23.07,23.03,23.06,68400.0,20.847,20.865,20.8289,20.856,68400.0
2011-10-17 12:05:00,23.06,23.07,23.04,23.06,39200.0,20.856,20.865,20.8379,20.856,39200.0
2011-10-17 12:10:00,23.05,23.07,23.02,23.04,73600.0,20.847,20.865,20.8198,20.8379,73600.0
2011-10-17 12:15:00,23.05,23.06,23.05,23.06,31600.0,20.847,20.856,20.847,20.856,31600.0
2011-10-17 12:20:00,23.06,23.08,23.05,23.06,36000.0,20.856,20.8741,20.847,20.856,36000.0
2011-10-17 12:25:00,23.06,23.07,23.02,23.04,119200.0,20.856,20.865,20.8198,20.8379,119200.0
2011-10-17 12:30:00,23.03,23.04,23.0,23.02,63200.0,20.8289,20.8379,20.8017,20.8198,63200.0
2011-10-17 12:35:00,23.01,23.03,23.0,23.02,71600.0,20.8108,20.8289,20.8017,20.8198,71600.0
2011-10-17 12:40:00,23.02,23.03,23.01,23.03,46800.0,20.8198,20.8289,20.8108,20.8289,46800.0
2011-10-17 12:45:00,23.03,23.03,23.0,23.02,146400.0,20.8289,20.8289,20.8017,20.8198,146400.0
2011-10-17 12:50:00,23.02,23.03,22.99,23.0,74800.0,20.8198,20.8289,20.7927,20.8017,74800.0
2011-10-17 12:55:00,23.0,23.02,23.0,23.01,61600.0,20.8017,20.8198,20.8017,20.8108,61600.0
2011-10-17 13:00:00,23.0,23.01,22.98,22.99,93600.0,20.8017,20.8108,20.7836,20.7927,93600.0
2011-10-17 13:05:00,22.99,23.01,22.98,23.0,61200.0,20.7927,20.8108,20.7836,20.8017,61200.0
2011-10-17 13:10:00,23.0,23.01,22.98,23.0,75200.0,20.8017,20.8108,20.7836,20.8017,75200.0
2011-10-17 13:15:00,22.99,22.99,22.95,22.99,81200.0,20.7927,20.7927,20.7565,20.7927,81200.0
2011-10-17 13:20:00,23.0,23.01,22.98,23.0,43600.0,20.8017,20.8108,20.7836,20.8017,43600.0
2011-10-17 13:25:00,23.0,23.0,22.97,22.98,102000.0,20.8017,20.8017,20.7746,20.7836,102000.0
2011-10-17 13:30:00,22.98,22.99,22.96,22.98,68000.0,20.7836,20.7927,20.7656,20.7836,68000.0
2011-10-17 13:35:00,22.98,22.98,22.92,22.93,182000.0,20.7836,20.7836,20.7294,20.7384,182000.0
2011-10-17 13:40:00,22.95,22.98,22.93,22.97,147600.0,20.7565,20.7836,20.7384,20.7746,147600.0
2011-10-17 13:45:00,22.97,22.98,22.94,22.96,63200.0,20.7746,20.7836,20.7475,20.7656,63200.0
2011-10-17 13:50:00,22.95,22.98,22.95,22.95,32400.0,20.7565,20.7836,20.7565,20.7565,32400.0
2011-10-17 13:55:00,22.96,23.0,22.96,23.0,70800.0,20.7656,20.8017,20.7656,20.8017,70800.0
2011-10-17 14:00:00,22.99,23.02,22.98,22.99,116000.0,20.7927,20.8198,20.7836,20.7927,116000.0
2011-10-17 14:05:00,22.98,23.0,22.94,22.95,140400.0,20.7836,20.8017,20.7475,20.7565,140400.0
2011-10-17 14:10:00,22.96,22.97,22.95,22.96,49600.0,20.7656,20.7746,20.7565,20.7656,49600.0
2011-10-17 14:15:00,22.95,22.96,22.93,22.96,57600.0,20.7565,20.7656,20.7384,20.7656,57600.0
2011-10-17 14:20:00,22.95,22.96,22.93,22.94,93200.0,20.7565,20.7656,20.7384,20.7475,93200.0
2011-10-17 14:25:00,22.94,22.96,22.93,22.95,64400.0,20.7475,20.7656,20.7384,20.7565,64400.0
2011-10-17 14:30:00,22.95,22.95,22.93,22.93,159200.0,20.7565,20.7565,20.7384,20.7384,159200.0
2011-10-17 14:35:00,22.92,22.93,22.84,22.86,228000.0,20.7294,20.7384,20.657,20.6751,228000.0
2011-10-17 14:40:00,22.86,22.86,22.81,22.82,196000.0,20.6751,20.6751,20.6299,20.6389,196000.0
2011-10-17 14:45:00,22.82,22.86,22.82,22.86,78400.0,20.6389,20.6751,20.6389,20.6751,78400.0
2011-10-17 14:50:00,22.86,22.86,22.83,22.84,144000.0,20.6751,20.6751,20.648,20.657,144000.0
2011-10-17 14:55:00,22.84,22.86,22.82,22.86,233200.0,20.657,20.6751,20.6389,20.6751,233200.0
2011-10-17 15:00:00,22.86,22.93,22.86,22.92,138400.0,20.6751,20.7384,20.6751,20.7294,138400.0
2011-10-17 15:05:00,22.93,22.93,22.9,22.91,96400.0,20.7384,20.7384,20.7113,20.7203,96400.0
2011-10-17 15:10:00,22.91,22.96,22.9,22.91,86000.0,20.7203,20.7656,20.7113,20.7203,86000.0
2011-10-17 15:15:00,22.91,22.97,22.91,22.93,92800.0,20.7203,20.7746,20.7203,20.7384,92800.0
2011-10-17 15:20:00,22.93,22.93,22.88,22.91,130400.0,20.7384,20.7384,20.6932,20.7203,130400.0
2011-10-17 15:25:00,22.92,22.94,22.89,22.92,156800.0,20.7294,20.7475,20.7022,20.7294,156800.0
2011-10-17 15:30:00,22.91,22.95,22.89,22.91,164800.0,20.7203,20.7565,20.7022,20.7203,164800.0
2011-10-17 15:35:00,22.9,22.91,22.84,22.85,185600.0,20.7113,20.7203,20.657,20.6661,185600.0
2011-10-17 15:40:00,22.85,22.94,22.84,22.93,213600.0,20.6661,20.7475,20.657,20.7384,213600.0
2011-10-17 15:45:00,22.93,22.94,22.84,22.87,307200.0,20.7384,20.7475,20.657,20.6842,307200.0
2011-10-17 15:50:00,22.87,22.9,22.84,22.85,453600.0,20.6842,20.7113,20.657,20.6661,453600.0
2011-10-17 15:55:00,22.85,22.86,22.76,22.82,1177200.0,20.6661,20.6751,20.5847,20.6389,1177200.0
2011-10-18 09:30:00,22.78,22.84,22.76,22.8,296800.0,20.6028,20.657,20.5847,20.6208,296800.0
2011-10-18 09:35:00,22.79,22.9,22.75,22.87,155600.0,20.6118,20.7113,20.5756,20.6842,155600.0
2011-10-18 09:40:00,22.87,22.93,22.87,22.93,137600.0,20.6842,20.7384,20.6842,20.7384,137600.0
2011-10-18 09:45:00,22.93,22.93,22.7,22.73,242800.0,20.7384,20.7384,20.5304,20.5575,242800.0
2011-10-18 09:50:00,22.72,22.77,22.66,22.72,145600.0,20.5485,20.5937,20.4942,20.5485,145600.0
2011-10-18 09:55:00,22.72,22.74,22.66,22.69,118800.0,20.5485,20.5666,20.4942,20.5214,118800.0
2011-10-18 10:00:00,22.7,22.7,22.65,22.65,134800.0,20.5304,20.5304,20.4852,20.4852,134800.0
2011-10-18 10:05:00,22.66,22.8,22.65,22.77,120000.0,20.4942,20.6208,20.4852,20.5937,120000.0
2011-10-18 10:10:00,22.78,22.81,22.75,22.76,133600.0,20.6028,20.6299,20.5756,20.5847,133600.0
2011-10-18 10:15:00,22.76,22.77,22.71,22.71,136800.0,20.5847,20.5937,20.5394,20.5394,136800.0
2011-10-18 10:20:00,22.71,22.82,22.71,22.77,155600.0,20.5394,20.6389,20.5394,20.5937,155600.0
2011-10-18 10:25:00,22.76,22.84,22.75,22.84,157600.0,20.5847,20.657,20.5756,20.657,157600.0
2011-10-18 10:30:00,22.84,22.86,22.82,22.85,66800.0,20.657,20.6751,20.6389,20.6661,66800.0
2011-10-18 10:35:00,22.86,22.88,22.84,22.87,74000.0,20.6751,20.6932,20.657,20.6842,74000.0
2011-10-18 10:40:00,22.88,22.95,22.87,22.93,88400.0,20.6932,20.7565,20.6842,20.7384,88400.0
2011-10-18 10:45:00,22.93,22.97,22.92,22.97,47600.0,20.7384,20.7746,20.7294,20.7746,47600.0
2011-10-18 10:50:00,22.97,23.0,22.93,22.96,75200.0,20.7746,20.8017,20.7384,20.7656,75200.0
2011-10-18 10:55:00,22.96,22.96,22.92,22.94,75200.0,20.7656,20.7656,20.7294,20.7475,75200.0
2011-10-18 11:00:00,22.93,22.93,22.87,22.88,68400.0,20.7384,20.7384,20.6842,20.6932,68400.0
2011-10-18 11:05:00,22.9,22.93,22.89,22.91,40400.0,20.7113,20.7384,20.7022,20.7203,40400.0
2011-10-18 11:10:00,22.91,22.94,22.9,22.93,57600.0,20.7203,20.7475,20.7113,20.7384,57600.0
2011-10-18 11:15:00,22.92,22.92,22.86,22.9,70800.0,20.7294,20.7294,20.6751,20.7113,70800.0
2011-10-18 11:20:00,22.91,22.92,22.89,22.91,38800.0,20.7203,20.7294,20.7022,20.7203,38800.0
2011-10-18 11:25:00,22.92,22.94,22.9,22.94,48400.0,20.7294,20.7475,20.7113,20.7475,48400.0
2011-10-18 11:30:00,22.93,22.99,22.93,22.99,63200.0,20.7384,20.7927,20.7384,20.7927,63200.0
2011-10-18 11:35:00,22.99,23.07,22.99,23.06,175200.0,20.7927,20.865,20.7927,20.856,175200.0
2011-10-18 11:40:00,23.06,23.12,23.05,23.11,119600.0,20.856,20.9103,20.847,20.9012,119600.0
2011-10-18 11:45:00,23.11,23.14,23.1,23.13,141600.0,20.9012,20.9283,20.8922,20.9193,141600.0
2011-10-18 11:50:00,23.13,23.15,23.13,23.14,97600.0,20.9193,20.9374,20.9193,20.9283,97600.0
2011-10-18 11:55:00,23.15,23.17,23.14,23.14,75600.0,20.9374,20.9555,20.9283,20.9283,75600.0
2011-10-18 12:00:00,23.14,23.15,23.11,23.12,83200.0,20.9283,20.9374,20.9012,20.9103,83200.0
2011-10-18 12:05:00,23.13,23.14,23.11,23.13,53200.0,20.9193,20.9283,20.9012,20.9193,53200.0
2011-10-18 12:10:00,23.13,23.13,23.12,23.13,68400.0,20.9193,20.9193,20.9103,20.9193,68400.0
2011-10-18 12:15:00,23.13,23.14,23.12,23.14,71600.0,20.9193,20.9283,20.9103,20.9283,71600.0
2011-10-18 12:20:00,23.14,23.16,23.13,23.14,90800.0,20.9283,20.9464,20.9193,20.9283,90800.0
2011-10-18 12:25:00,23.13,23.15,23.12,23.13,46800.0,20.9193,20.9374,20.9103,20.9193,46800.0
2011-10-18 12:30:00,23.13,23.13,23.08,23.09,39200.0,20.9193,20.9193,20.8741,20.8831,39200.0
2011-10-18 12:35:00,23.09,23.16,23.09,23.15,47600.0,20.8831,20.9464,20.8831,20.9374,47600.0
2011-10-18 12:40:00,23.15,23.19,23.15,23.19,65600.0,20.9374,20.9736,20.9374,20.9736,65600.0
2011-10-18 12:45:00,23.19,23.22,23.18,23.19,53200.0,20.9736,21.0007,20.9645,20.9736,53200.0
2011-10-18 12:50:00,23.19,23.19,23.16,23.17,42800.0,20.9736,20.9736,20.9464,20.9555,42800.0
2011-10-18 12:55:00,23.17,23.18,23.16,23.16,48800.0,20.9555,20.9645,20.9464,20.9464,48800.0
2011-10-18 13:00:00,23.16,23.18,23.13,23.16,57600.0,20.9464,20.9645,20.9193,20.9464,57600.0
2011-10-18 13:05:00,23.16,23.17,23.15,23.15,28000.0,20.9464,20.9555,20.9374,20.9374,28000.0
2011-10-18 13:10:00,23.16,23.16,23.09,23.09,71200.0,20.9464,20.9464,20.8831,20.8831,71200.0
2011-10-18 13:15:00,23.1,23.11,23.09,23.1,28000.0,20.8922,20.9012,20.8831,20.8922,28000.0
2011-10-18 13:20:00,23.1,23.1,23.09,23.09,20000.0,20.8922,20.8922,20.8831,20.8831,20000.0
2011-10-18 13:25:00,23.09,23.12,23.09,23.11,42800.0,20.8831,20.9103,20.8831,20.9012,42800.0
2011-10-18 13:30:00,23.11,23.12,23.1,23.12,20800.0,20.9012,20.9103,20.8922,20.9103,20800.0
2011-10-18 13:35:00,23.13,23.16,23.12,23.16,48000.0,20.9193,20.9464,20.9103,20.9464,48000.0
2011-10-18 13:40:00,23.16,23.16,23.11,23.13,30800.0,20.9464,20.9464,20.9012,20.9193,30800.0
2011-10-18 13:45:00,23.13,23.15,23.1,23.13,44400.0,20.9193,20.9374,20.8922,20.9193,44400.0
2011-10-18 13:50:00,23.14,23.18,23.13,23.17,147200.0,20.9283,20.9645,20.9193,20.9555,147200.0
2011-10-18 13:55:00,23.17,23.18,23.16,23.17,41600.0,20.9555,20.9645,20.9464,20.9555,41600.0
2011-10-18 14:00:00,23.18,23.19,23.15,23.18,84400.0,20.9645,20.9736,20.9374,20.9645,84400.0
2011-10-18 14:05:00,23.18,23.19,23.16,23.18,53200.0,20.9645,20.9736,20.9464,20.9645,53200.0
2011-10-18 14:10:00,23.18,23.21,23.17,23.2,82400.0,20.9645,20.9917,20.9555,20.9826,82400.0
2011-10-18 14:15:00,23.21,23.22,23.16,23.16,55600.0,20.9917,21.0007,20.9464,20.9464,55600.0
2011-10-18 14:20:00,23.17,23.19,23.16,23.18,59200.0,20.9555,20.9736,20.9464,20.9645,59200.0
2011-10-18 14:25:00,23.18,23.22,23.18,23.21,46400.0,20.9645,21.0007,20.9645,20.9917,46400.0
2011-10-18 14:30:00,23.21,23.25,23.21,23.25,147200.0,20.9917,21.0278,20.9917,21.0278,147200.0
2011-10-18 14:35:00,23.25,23.33,23.24,23.27,694000.0,21.0278,21.1002,21.0188,21.0459,694000.0
2011-10-18 14:40:00,23.27,23.3,23.25,23.28,275600.0,21.0459,21.0731,21.0278,21.055,275600.0
2011-10-18 14:45:00,23.28,23.33,23.28,23.32,193200.0,21.055,21.1002,21.055,21.0911,193200.0
2011-10-18 14:50:00,23.32,23.33,23.3,23.31,190800.0,21.0911,21.1002,21.0731,21.0821,190800.0
2011-10-18 14:55:00,23.31,23.33,23.29,23.32,132800.0,21.0821,21.1002,21.064,21.0911,132800.0
2011-10-18 15:00:00,23.32,23.43,23.31,23.41,281600.0,21.0911,21.1906,21.0821,21.1725,281600.0
2011-10-18 15:05:00,23.42,23.49,23.4,23.47,262800.0,21.1816,21.2449,21.1635,21.2268,262800.0
2011-10-18 15:10:00,23.47,23.63,23.47,23.55,514400.0,21.2268,21.3715,21.2268,21.2992,514400.0
2011-10-18 15:15:00,23.55,23.59,23.47,23.49,303200.0,21.2992,21.3353,21.2268,21.2449,303200.0
2011-10-18 15:20:00,23.49,23.54,23.42,23.43,204400.0,21.2449,21.2901,21.1816,21.1906,204400.0
2011-10-18 15:25:00,23.43,23.46,23.33,23.36,412400.0,21.1906,21.2178,21.1002,21.1273,412400.0
2011-10-18 15:30:00,23.35,23.39,23.29,23.31,248400.0,21.1183,21.1545,21.064,21.0821,248400.0
2011-10-18 15:35:00,23.31,23.45,23.31,23.39,330400.0,21.0821,21.2087,21.0821,21.1545,330400.0
2011-10-18 15:40:00,23.39,23.47,23.36,23.47,333200.0,21.1545,21.2268,21.1273,21.2268,333200.0
2011-10-18 15:45:00,23.48,23.54,23.46,23.53,396400.0,21.2359,21.2901,21.2178,21.2811,396400.0
2011-10-18 15:50:00,23.54,23.58,23.52,23.57,640000.0,21.2901,21.3263,21.272,21.3173,640000.0
2011-10-18 15:55:00,23.56,23.59,23.4,23.47,1614800.0,21.3082,21.3353,21.1635,21.2268,1614800.0
2011-10-19 09:30:00,23.55,23.62,23.41,23.59,346000.0,21.2992,21.3625,21.1725,21.3353,346000.0
2011-10-19 09:35:00,23.6,23.61,23.37,23.39,305600.0,21.3444,21.3534,21.1364,21.1545,305600.0
2011-10-19 09:40:00,23.38,23.41,23.26,23.26,292800.0,21.1454,21.1725,21.0369,21.0369,292800.0
2011-10-19 09:45:00,23.28,23.28,23.21,23.25,194000.0,21.055,21.055,20.9917,21.0278,194000.0
2011-10-19 09:50:00,23.25,23.32,23.16,23.16,307200.0,21.0278,21.0911,20.9464,20.9464,307200.0
2011-10-19 09:55:00,23.17,23.22,23.11,23.2,243200.0,20.9555,21.0007,20.9012,20.9826,243200.0
2011-10-19 10:00:00,23.21,23.31,23.21,23.27,250400.0,20.9917,21.0821,20.9917,21.0459,250400.0
2011-10-19 10:05:00,23.27,23.31,23.22,23.3,157600.0,21.0459,21.0821,21.0007,21.0731,157600.0
2011-10-19 10:10:00,23.31,23.33,23.27,23.28,154800.0,21.0821,21.1002,21.0459,21.055,154800.0
2011-10-19 10:15:00,23.28,23.3,23.22,23.27,182000.0,21.055,21.0731,21.0007,21.0459,182000.0
2011-10-19 10:20:00,23.26,23.26,23.19,23.25,128000.0,21.0369,21.0369,20.9736,21.0278,128000.0
2011-10-19 10:25:00,23.25,23.29,23.24,23.29,152000.0,21.0278,21.064,21.0188,21.064,152000.0
2011-10-19 10:30:00,23.29,23.36,23.28,23.3,305600.0,21.064,21.1273,21.055,21.0731,305600.0
2011-10-19 10:35:00,23.3,23.32,23.28,23.32,212000.0,21.0731,21.0911,21.055,21.0911,212000.0
2011-10-19 10:40:00,23.32,23.33,23.29,23.29,144800.0,21.0911,21.1002,21.064,21.064,144800.0
2011-10-19 10:45:00,23.3,23.35,23.29,23.35,220400.0,21.0731,21.1183,21.064,21.1183,220400.0
2011-10-19 10:50:00,23.35,23.35,23.3,23.34,104800.0,21.1183,21.1183,21.0731,21.1092,104800.0
2011-10-19 10:55:00,23.35,23.38,23.33,23.34,194400.0,21.1183,21.1454,21.1002,21.1092,194400.0
2011-10-19 11:00:00,23.33,23.38,23.33,23.34,244000.0,21.1002,21.1454,21.1002,21.1092,244000.0
2011-10-19 11:05:00,23.34,23.37,23.33,23.36,145200.0,21.1092,21.1364,21.1002,21.1273,145200.0
2011-10-19 11:10:00,23.36,23.36,23.34,23.36,175200.0,21.1273,21.1273,21.1092,21.1273,175200.0
2011-10-19 11:15:00,23.36,23.37,23.33,23.34,143600.0,21.1273,21.1364,21.1002,21.1092,143600.0
2011-10-19 11:20:00,23.35,23.39,23.32,23.39,194000.0,21.1183,21.1545,21.0911,21.1545,194000.0
2011-10-19 11:25:00,23.38,23.43,23.38,23.42,105200.0,21.1454,21.1906,21.1454,21.1816,105200.0
2011-10-19 11:30:00,23.42,23.45,23.39,23.39,111200.0,21.1816,21.2087,21.1545,21.1545,111200.0
2011-10-19 11:35:00,23.39,23.39,23.36,23.37,126400.0,21.1545,21.1545,21.1273,21.1364,126400.0
2011-10-19 11:40:00,23.36,23.38,23.36,23.38,118800.0,21.1273,21.1454,21.1273,21.1454,118800.0
2011-10-19 11:45:00,23.38,23.38,23.34,23.35,200000.0,21.1454,21.1454,21.1092,21.1183,200000.0
2011-10-19 11:50:00,23.35,23.38,23.34,23.36,59200.0,21.1183,21.1454,21.1092,21.1273,59200.0
2011-10-19 11:55:00,23.37,23.37,23.33,23.34,109200.0,21.1364,21.1364,21.1002,21.1092,109200.0
2011-10-19 12:00:00,23.34,23.36,23.33,23.36,85600.0,21.1092,21.1273,21.1002,21.1273,85600.0
2011-10-19 12:05:00,23.36,23.37,23.32,23.33,104000.0,21.1273,21.1364,21.0911,21.1002,104000.0
2011-10-19 12:10:00,23.33,23.38,23.32,23.38,112800.0,21.1002,21.1454,21.0911,21.1454,112800.0
2011-10-19 12:15:00,23.38,23.4,23.36,23.36,60000.0,21.1454,21.1635,21.1273,21.1273,60000.0
2011-10-19 12:20:00,23.36,23.41,23.34,23.4,64800.0,21.1273,21.1725,21.1092,21.1635,64800.0
2011-10-19 12:25:00,23.4,23.4,23.36,23.36,66800.0,21.1635,21.1635,21.1273,21.1273,66800.0
2011-10-19 12:30:00,23.36,23.36,23.31,23.32,101200.0,21.1273,21.1273,21.0821,21.0911,101200.0
2011-10-19 12:35:00,23.32,23.37,23.32,23.35,91200.0,21.0911,21.1364,21.0911,21.1183,91200.0
2011-10-19 12:40:00,23.35,23.35,23.32,23.33,64400.0,21.1183,21.1183,21.0911,21.1002,64400.0
2011-10-19 12:45:00,23.33,23.34,23.31,23.31,43200.0,21.1002,21.1092,21.0821,21.0821,43200.0
2011-10-19 12:50:00,23.33,23.38,23.32,23.37,65600.0,21.1002,21.1454,21.0911,21.1364,65600.0
2011-10-19 12:55:00,23.37,23.38,23.35,23.35,158800.0,21.1364,21.1454,21.1183,21.1183,158800.0
2011-10-19 13:00:00,23.35,23.36,23.33,23.36,83200.0,21.1183,21.1273,21.1002,21.1273,83200.0
2011-10-19 13:05:00,23.36,23.36,23.33,23.35,52000.0,21.1273,21.1273,21.1002,21.1183,52000.0
2011-10-19 13:10:00,23.35,23.35,23.33,23.34,68000.0,21.1183,21.1183,21.1002,21.1092,68000.0
2011-10-19 13:15:00,23.33,23.35,23.31,23.32,83600.0,21.1002,21.1183,21.0821,21.0911,83600.0
2011-10-19 13:20:00,23.31,23.33,23.29,23.29,62800.0,21.0821,21.1002,21.064,21.064,62800.0
2011-10-19 13:25:00,23.28,23.3,23.25,23.25,75600.0,21.055,21.0731,21.0278,21.0278,75600.0
2011-10-19 13:30:00,23.25,23.26,23.23,23.23,70000.0,21.0278,21.0369,21.0097,21.0097,70000.0
2011-10-19 13:35:00,23.24,23.24,23.18,23.18,172400.0,21.0188,21.0188,20.9645,20.9645,172400.0
2011-10-19 13:40:00,23.18,23.2,23.14,23.15,116000.0,20.9645,20.9826,20.9283,20.9374,116000.0
2011-10-19 13:45:00,23.15,23.16,23.11,23.12,234000.0,20.9374,20.9464,20.9012,20.9103,234000.0
2011-10-19 13:50:00,23.13,23.15,23.11,23.12,268000.0,20.9193,20.9374,20.9012,20.9103,268000.0
2011-10-19 13:55:00,23.12,23.12,23.07,23.09,228000.0,20.9103,20.9103,20.865,20.8831,228000.0
2011-10-19 14:00:00,23.09,23.11,22.99,23.0,366000.0,20.8831,20.9012,20.7927,20.8017,366000.0
2011-10-19 14:05:00,23.0,23.0,22.84,22.87,845200.0,20.8017,20.8017,20.657,20.6842,845200.0
2011-10-19 14:10:00,22.87,22.87,22.71,22.72,608000.0,20.6842,20.6842,20.5394,20.5485,608000.0
2011-10-19 14:15:00,22.72,22.77,22.68,22.7,709600.0,20.5485,20.5937,20.5123,20.5304,709600.0
2011-10-19 14:20:00,22.69,22.7,22.61,22.67,592800.0,20.5214,20.5304,20.449,20.5033,592800.0
2011-10-19 14:25:00,22.67,22.75,22.67,22.74,378400.0,20.5033,20.5756,20.5033,20.5666,378400.0
2011-10-19 14:30:00,22.74,22.78,22.71,22.76,452400.0,20.5666,20.6028,20.5394,20.5847,452400.0
2011-10-19 14:35:00,22.76,22.8,22.75,22.78,155600.0,20.5847,20.6208,20.5756,20.6028,155600.0
2011-10-19 14:40:00,22.78,22.84,22.74,22.82,177200.0,20.6028,20.657,20.5666,20.6389,177200.0
2011-10-19 14:45:00,22.82,22.93,22.82,22.88,340400.0,20.6389,20.7384,20.6389,20.6932,340400.0
2011-10-19 14:50:00,22.88,22.89,22.82,22.83,128800.0,20.6932,20.7022,20.6389,20.648,128800.0
2011-10-19 14:55:00,22.83,22.86,22.78,22.79,163600.0,20.648,20.6751,20.6028,20.6118,163600.0
2011-10-19 15:00:00,22.79,22.82,22.73,22.74,200400.0,20.6118,20.6389,20.5575,20.5666,200400.0
2011-10-19 15:05:00,22.75,22.77,22.71,22.75,253200.0,20.5756,20.5937,20.5394,20.5756,253200.0
2011-10-19 15:10:00,22.74,22.76,22.69,22.72,354400.0,20.5666,20.5847,20.5214,20.5485,354400.0
2011-10-19 15:15:00,22.72,22.77,22.72,22.72,248800.0,20.5485,20.5937,20.5485,20.5485,248800.0
2011-10-19 15:20:00,22.72,22.74,22.67,22.71,223200.0,20.5485,20.5666,20.5033,20.5394,223200.0
2011-10-19 15:25:00,22.71,22.72,22.64,22.65,354800.0,20.5394,20.5485,20.4761,20.4852,354800.0
2011-10-19 15:30:00,22.65,22.74,22.64,22.74,376800.0,20.4852,20.5666,20.4761,20.5666,376800.0
2011-10-19 15:35:00,22.74,22.75,22.61,22.63,598400.0,20.5666,20.5756,20.449,20.4671,598400.0
2011-10-19 15:40:00,22.63,22.67,22.58,22.62,827600.0,20.4671,20.5033,20.4219,20.458,827600.0
2011-10-19 15:45:00,22.63,22.69,22.57,22.69,794400.0,20.4671,20.5214,20.4128,20.5214,794400.0
2011-10-19 15:50:00,22.69,22.69,22.56,22.57,801600.0,20.5214,20.5214,20.4038,20.4128,801600.0
2011-10-19 15:55:00,22.57,22.58,22.47,22.53,1775200.0,20.4128,20.4219,20.3224,20.3767,1775200.0
2011-10-20 09:30:00,22.7,22.84,22.65,22.73,489200.0,20.5304,20.657,20.4852,20.5575,489200.0
2011-10-20 09:35:00,22.73,22.75,22.57,22.63,375600.0,20.5575,20.5756,20.4128,20.4671,375600.0
2011-10-20 09:40:00,22.63,22.8,22.6,22.8,227200.0,20.4671,20.6208,20.44,20.6208,227200.0
2011-10-20 09:45:00,22.78,22.86,22.72,22.83,274400.0,20.6028,20.6751,20.5485,20.648,274400.0
2011-10-20 09:50:00,22.84,22.85,22.7,22.72,249200.0,20.657,20.6661,20.5304,20.5485,249200.0
2011-10-20 09:55:00,22.73,22.74,22.64,22.71,314400.0,20.5575,20.5666,20.4761,20.5394,314400.0
2011-10-20 10:00:00,22.72,22.89,22.72,22.8,314400.0,20.5485,20.7022,20.5485,20.6208,314400.0
2011-10-20 10:05:00,22.81,22.81,22.73,22.76,226800.0,20.6299,20.6299,20.5575,20.5847,226800.0
2011-10-20 10:10:00,22.77,22.86,22.75,22.85,226000.0,20.5937,20.6751,20.5756,20.6661,226000.0
2011-10-20 10:15:00,22.85,22.86,22.79,22.81,164400.0,20.6661,20.6751,20.6118,20.6299,164400.0
2011-10-20 10:20:00,22.82,22.89,22.8,22.8,246000.0,20.6389,20.7022,20.6208,20.6208,246000.0
2011-10-20 10:25:00,22.8,22.81,22.77,22.78,122800.0,20.6208,20.6299,20.5937,20.6028,122800.0
2011-10-20 10:30:00,22.79,22.84,22.77,22.82,324400.0,20.6118,20.657,20.5937,20.6389,324400.0
2011-10-20 10:35:00,22.81,22.84,22.78,22.84,180400.0,20.6299,20.657,20.6028,20.657,180400.0
2011-10-20 10:40:00,22.84,22.93,22.84,22.91,272800.0,20.657,20.7384,20.657,20.7203,272800.0
2011-10-20 10:45:00,22.91,22.92,22.86,22.86,314000.0,20.7203,20.7294,20.6751,20.6751,314000.0
2011-10-20 10:50:00,22.86,22.91,22.86,22.9,156800.0,20.6751,20.7203,20.6751,20.7113,156800.0
2011-10-20 10:55:00,22.91,22.91,22.85,22.85,155600.0,20.7203,20.7203,20.6661,20.6661,155600.0
2011-10-20 11:00:00,22.85,22.88,22.82,22.84,364800.0,20.6661,20.6932,20.6389,20.657,364800.0
2011-10-20 11:05:00,22.85,22.85,22.77,22.81,326400.0,20.6661,20.6661,20.5937,20.6299,326400.0
2011-10-20 11:10:00,22.8,22.8,22.75,22.77,184400.0,20.6208,20.6208,20.5756,20.5937,184400.0
2011-10-20 11:15:00,22.77,22.79,22.7,22.71,307200.0,20.5937,20.6118,20.5304,20.5394,307200.0
2011-10-20 11:20:00,22.7,22.86,22.7,22.85,336000.0,20.5304,20.6751,20.5304,20.6661,336000.0
2011-10-20 11:25:00,22.84,22.87,22.83,22.85,259600.0,20.657,20.6842,20.648,20.6661,259600.0
2011-10-20 11:30:00,22.85,22.86,22.79,22.8,175200.0,20.6661,20.6751,20.6118,20.6208,175200.0
2011-10-20 11:35:00,22.81,22.91,22.8,22.88,298400.0,20.6299,20.7203,20.6208,20.6932,298400.0
2011-10-20 11:40:00,22.88,22.94,22.86,22.93,182400.0,20.6932,20.7475,20.6751,20.7384,182400.0
2011-10-20 11:45:00,22.93,22.95,22.9,22.91,229600.0,20.7384,20.7565,20.7113,20.7203,229600.0
2011-10-20 11:50:00,22.91,22.91,22.83,22.85,141600.0,20.7203,20.7203,20.648,20.6661,141600.0
2011-10-20 11:55:00,22.86,22.86,22.8,22.85,167200.0,20.6751,20.6751,20.6208,20.6661,167200.0
2011-10-20 12:00:00,22.86,22.88,22.84,22.87,115600.0,20.6751,20.6932,20.657,20.6842,115600.0
2011-10-20 12:05:00,22.86,22.88,22.8,22.8,101600.0,20.6751,20.6932,20.6208,20.6208,101600.0
2011-10-20 12:10:00,22.8,22.83,22.79,22.82,120400.0,20.6208,20.648,20.6118,20.6389,120400.0
2011-10-20 12:15:00,22.82,22.85,22.8,22.81,89200.0,20.6389,20.6661,20.6208,20.6299,89200.0
2011-10-20 12:20:00,22.8,22.85,22.8,22.83,139200.0,20.6208,20.6661,20.6208,20.648,139200.0
2011-10-20 12:25:00,22.83,22.89,22.83,22.87,84800.0,20.648,20.7022,20.648,20.6842,84800.0
2011-10-20 12:30:00,22.87,22.9,22.85,22.87,192800.0,20.6842,20.7113,20.6661,20.6842,192800.0
2011-10-20 12:35:00,22.87,22.87,22.82,22.83,126800.0,20.6842,20.6842,20.6389,20.648,126800.0
2011-10-20 12:40:00,22.84,22.85,22.8,22.81,234800.0,20.657,20.6661,20.6208,20.6299,234800.0
2011-10-20 12:45:00,22.81,22.84,22.79,22.84,110000.0,20.6299,20.657,20.6118,20.657,110000.0
2011-10-20 12:50:00,22.84,22.86,22.81,22.84,87200.0,20.657,20.6751,20.6299,20.657,87200.0
2011-10-20 12:55:00,22.84,22.9,22.84,22.9,158400.0,20.657,20.7113,20.657,20.7113,158400.0
2011-10-20 13:00:00,22.9,22.92,22.85,22.86,120400.0,20.7113,20.7294,20.6661,20.6751,120400.0
2011-10-20 13:05:00,22.88,22.92,22.84,22.85,186000.0,20.6932,20.7294,20.657,20.6661,186000.0
2011-10-20 13:10:00,22.85,22.9,22.85,22.87,70000.0,20.6661,20.7113,20.6661,20.6842,70000.0
2011-10-20 13:15:00,22.86,22.91,22.85,22.86,266800.0,20.6751,20.7203,20.6661,20.6751,266800.0
2011-10-20 13:20:00,22.86,22.93,22.86,22.89,115200.0,20.6751,20.7384,20.6751,20.7022,115200.0
2011-10-20 13:25:00,22.9,22.95,22.9,22.91,124000.0,20.7113,20.7565,20.7113,20.7203,124000.0
2011-10-20 13:30:00,22.92,22.96,22.89,22.89,98000.0,20.7294,20.7656,20.7022,20.7022,98000.0
2011-10-20 13:35:00,22.9,22.93,22.89,22.9,125600.0,20.7113,20.7384,20.7022,20.7113,125600.0
2011-10-20 13:40:00,22.9,22.92,22.87,22.88,87600.0,20.7113,20.7294,20.6842,20.6932,87600.0
2011-10-20 13:45:00,22.88,22.97,22.88,22.91,223600.0,20.6932,20.7746,20.6932,20.7203,223600.0
2011-10-20 13:50:00,22.92,22.97,22.9,22.9,205600.0,20.7294,20.7746,20.7113,20.7113,205600.0
2011-10-20 13:55:00,22.9,22.91,22.86,22.88,101600.0,20.7113,20.7203,20.6751,20.6932,101600.0
2011-10-20 14:00:00,22.88,22.92,22.88,22.9,172000.0,20.6932,20.7294,20.6932,20.7113,172000.0
2011-10-20 14:05:00,22.9,22.93,22.89,22.9,77600.0,20.7113,20.7384,20.7022,20.7113,77600.0
2011-10-20 14:10:00,22.9,22.91,22.88,22.88,111600.0,20.7113,20.7203,20.6932,20.6932,111600.0
2011-10-20 14:15:00,22.88,22.9,22.88,22.89,88800.0,20.6932,20.7113,20.6932,20.7022,88800.0
2011-10-20 14:20:00,22.88,22.9,22.88,22.89,116800.0,20.6932,20.7113,20.6932,20.7022,116800.0
2011-10-20 14:25:00,22.89,22.91,22.88,22.9,50000.0,20.7022,20.7203,20.6932,20.7113,50000.0
2011-10-20 14:30:00,22.9,22.92,22.88,22.9,56000.0,20.7113,20.7294,20.6932,20.7113,56000.0
2011-10-20 14:35:00,22.91,22.94,22.89,22.94,133600.0,20.7203,20.7475,20.7022,20.7475,133600.0
2011-10-20 14:40:00,22.93,22.95,22.92,22.94,106000.0,20.7384,20.7565,20.7294,20.7475,106000.0
2011-10-20 14:45:00,22.93,22.95,22.9,22.94,90400.0,20.7384,20.7565,20.7113,20.7475,90400.0
2011-10-20 14:50:00,22.94,22.97,22.94,22.96,204400.0,20.7475,20.7746,20.7475,20.7656,204400.0
2011-10-20 14:55:00,22.97,22.99,22.94,22.97,142000.0,20.7746,20.7927,20.7475,20.7746,142000.0
2011-10-20 15:00:00,22.97,22.99,22.94,22.97,102000.0,20.7746,20.7927,20.7475,20.7746,102000.0
2011-10-20 15:05:00,22.97,22.98,22.92,22.95,142000.0,20.7746,20.7836,20.7294,20.7565,142000.0
2011-10-20 15:10:00,22.95,22.96,22.92,22.96,109600.0,20.7565,20.7656,20.7294,20.7656,109600.0
2011-10-20 15:15:00,22.96,22.97,22.92,22.96,100400.0,20.7656,20.7746,20.7294,20.7656,100400.0
2011-10-20 15:20:00,22.96,22.96,22.89,22.93,119600.0,20.7656,20.7656,20.7022,20.7384,119600.0
2011-10-20 15:25:00,22.93,22.93,22.84,22.86,188400.0,20.7384,20.7384,20.657,20.6751,188400.0
2011-10-20 15:30:00,22.86,22.9,22.83,22.85,170000.0,20.6751,20.7113,20.648,20.6661,170000.0
2011-10-20 15:35:00,22.85,22.85,22.75,22.77,369200.0,20.6661,20.6661,20.5756,20.5937,369200.0
2011-10-20 15:40:00,22.78,22.83,22.77,22.81,304400.0,20.6028,20.648,20.5937,20.6299,304400.0
2011-10-20 15:45:00,22.81,22.83,22.77,22.81,452000.0,20.6299,20.648,20.5937,20.6299,452000.0
2011-10-20 15:50:00,22.81,22.83,22.77,22.8,464000.0,20.6299,20.648,20.5937,20.6208,464000.0
2011-10-20 15:55:00,22.8,22.88,22.78,22.82,1245200.0,20.6208,20.6932,20.6028,20.6389,1245200.0
2011-10-21 09:30:00,23.12,23.13,22.99,23.02,1857200.0,20.9103,20.9193,20.7927,20.8198,1857200.0
2011-10-21 09:35:00,23.0,23.04,22.98,23.0,207600.0,20.8017,20.8379,20.7836,20.8017,207600.0
2011-10-21 09:40:00,22.98,23.02,22.98,23.0,211200.0,20.7836,20.8198,20.7836,20.8017,211200.0
2011-10-21 09:45:00,23.0,23.06,22.99,23.04,296800.0,20.8017,20.856,20.7927,20.8379,296800.0
2011-10-21 09:50:00,23.04,23.05,22.99,23.05,275600.0,20.8379,20.847,20.7927,20.847,275600.0
2011-10-21 09:55:00,23.05,23.09,23.05,23.09,135200.0,20.847,20.8831,20.847,20.8831,135200.0
2011-10-21 10:00:00,23.08,23.13,23.08,23.11,204800.0,20.8741,20.9193,20.8741,20.9012,204800.0
2011-10-21 10:05:00,23.11,23.15,23.1,23.1,236800.0,20.9012,20.9374,20.8922,20.8922,236800.0
2011-10-21 10:10:00,23.11,23.14,23.07,23.13,117600.0,20.9012,20.9283,20.865,20.9193,117600.0
2011-10-21 10:15:00,23.13,23.22,23.08,23.22,219200.0,20.9193,21.0007,20.8741,21.0007,219200.0
2011-10-21 10:20:00,23.22,23.25,23.21,23.22,215200.0,21.0007,21.0278,20.9917,21.0007,215200.0
2011-10-21 10:25:00,23.22,23.24,23.2,23.22,90800.0,21.0007,21.0188,20.9826,21.0007,90800.0
2011-10-21 10:30:00,23.23,23.26,23.21,23.26,248800.0,21.0097,21.0369,20.9917,21.0369,248800.0
2011-10-21 10:35:00,23.26,23.29,23.24,23.25,146000.0,21.0369,21.064,21.0188,21.0278,146000.0
2011-10-21 10:40:00,23.25,23.28,23.23,23.24,185600.0,21.0278,21.055,21.0097,21.0188,185600.0
2011-10-21 10:45:00,23.23,23.28,23.22,23.26,174800.0,21.0097,21.055,21.0007,21.0369,174800.0
2011-10-21 10:50:00,23.26,23.27,23.24,23.25,156400.0,21.0369,21.0459,21.0188,21.0278,156400.0
2011-10-21 10:55:00,23.25,23.27,23.23,23.27,112400.0,21.0278,21.0459,21.0097,21.0459,112400.0
2011-10-21 11:00:00,23.26,23.27,23.22,23.24,102000.0,21.0369,21.0459,21.0007,21.0188,102000.0
2011-10-21 11:05:00,23.24,23.24,23.21,23.21,110800.0,21.0188,21.0188,20.9917,20.9917,110800.0
2011-10-21 11:10:00,23.21,23.24,23.21,23.23,131600.0,20.9917,21.0188,20.9917,21.0097,131600.0
2011-10-21 11:15:00,23.24,23.29,23.24,23.25,132000.0,21.0188,21.064,21.0188,21.0278,132000.0
2011-10-21 11:20:00,23.25,23.27,23.25,23.25,112000.0,21.0278,21.0459,21.0278,21.0278,112000.0
2011-10-21 11:25:00,23.25,23.25,23.23,23.25,150400.0,21.0278,21.0278,21.0097,21.0278,150400.0
2011-10-21 11:30:00,23.24,23.27,23.23,23.25,85200.0,21.0188,21.0459,21.0097,21.0278,85200.0
2011-10-21 11:35:00,23.24,23.27,23.24,23.27,23600.0,21.0188,21.0459,21.0188,21.0459,23600.0
2011-10-21 11:40:00,23.26,23.31,23.26,23.28,81600.0,21.0369,21.0821,21.0369,21.055,81600.0
2011-10-21 11:45:00,23.28,23.3,23.27,23.28,34400.0,21.055,21.0731,21.0459,21.055,34400.0
2011-10-21 11:50:00,23.27,23.31,23.27,23.29,46000.0,21.0459,21.0821,21.0459,21.064,46000.0
2011-10-21 11:55:00,23.29,23.32,23.29,23.3,54400.0,21.064,21.0911,21.064,21.0731,54400.0
2011-10-21 12:00:00,23.29,23.31,23.25,23.25,108400.0,21.064,21.0821,21.0278,21.0278,108400.0
2011-10-21 12:05:00,23.26,23.26,23.25,23.25,50800.0,21.0369,21.0369,21.0278,21.0278,50800.0
2011-10-21 12:10:00,23.25,23.3,23.25,23.29,169200.0,21.0278,21.0731,21.0278,21.064,169200.0
2011-10-21 12:15:00,23.29,23.29,23.26,23.27,60000.0,21.064,21.064,21.0369,21.0459,60000.0
2011-10-21 12:20:00,23.26,23.27,23.25,23.25,159600.0,21.0369,21.0459,21.0278,21.0278,159600.0
2011-10-21 12:25:00,23.26,23.27,23.24,23.25,87600.0,21.0369,21.0459,21.0188,21.0278,87600.0
2011-10-21 12:30:00,23.26,23.26,23.24,23.24,26400.0,21.0369,21.0369,21.0188,21.0188,26400.0
2011-10-21 12:35:00,23.24,23.24,23.22,23.24,74800.0,21.0188,21.0188,21.0007,21.0188,74800.0
2011-10-21 12:40:00,23.24,23.25,23.22,23.22,61200.0,21.0188,21.0278,21.0007,21.0007,61200.0
2011-10-21 12:45:00,23.23,23.25,23.22,23.24,52400.0,21.0097,21.0278,21.0007,21.0188,52400.0
2011-10-21 12:50:00,23.23,23.24,23.22,23.23,44000.0,21.0097,21.0188,21.0007,21.0097,44000.0
2011-10-21 12:55:00,23.23,23.23,23.21,23.21,105600.0,21.0097,21.0097,20.9917,20.9917,105600.0
2011-10-21 13:00:00,23.2,23.21,23.17,23.18,104000.0,20.9826,20.9917,20.9555,20.9645,104000.0
2011-10-21 13:05:00,23.17,23.18,23.14,23.17,144000.0,20.9555,20.9645,20.9283,20.9555,144000.0
2011-10-21 13:10:00,23.17,23.19,23.14,23.19,112000.0,20.9555,20.9736,20.9283,20.9736,112000.0
2011-10-21 13:15:00,23.19,23.2,23.19,23.19,63600.0,20.9736,20.9826,20.9736,20.9736,63600.0
2011-10-21 13:20:00,23.19,23.21,23.19,23.19,58400.0,20.9736,20.9917,20.9736,20.9736,58400.0
2011-10-21 13:25:00,23.19,23.19,23.14,23.14,194400.0,20.9736,20.9736,20.9283,20.9283,194400.0
2011-10-21 13:30:00,23.15,23.18,23.14,23.15,139600.0,20.9374,20.9645,20.9283,20.9374,139600.0
2011-10-21 13:35:00,23.14,23.16,23.14,23.14,69200.0,20.9283,20.9464,20.9283,20.9283,69200.0
2011-10-21 13:40:00,23.14,23.15,23.11,23.12,110400.0,20.9283,20.9374,20.9012,20.9103,110400.0
2011-10-21 13:45:00,23.13,23.17,23.11,23.17,55200.0,20.9193,20.9555,20.9012,20.9555,55200.0
2011-10-21 13:50:00,23.16,23.17,23.14,23.15,74800.0,20.9464,20.9555,20.9283,20.9374,74800.0
2011-10-21 13:55:00,23.14,23.16,23.14,23.15,98800.0,20.9283,20.9464,20.9283,20.9374,98800.0
2011-10-21 14:00:00,23.15,23.19,23.13,23.17,126800.0,20.9374,20.9736,20.9193,20.9555,126800.0
2011-10-21 14:05:00,23.17,23.2,23.15,23.18,91600.0,20.9555,20.9826,20.9374,20.9645,91600.0
2011-10-21 14:10:00,23.18,23.18,23.16,23.18,28000.0,20.9645,20.9645,20.9464,20.9645,28000.0
2011-10-21 14:15:00,23.18,23.2,23.17,23.17,62800.0,20.9645,20.9826,20.9555,20.9555,62800.0
2011-10-21 14:20:00,23.17,23.19,23.16,23.18,49600.0,20.9555,20.9736,20.9464,20.9645,49600.0
2011-10-21 14:25:00,23.18,23.19,23.16,23.17,46400.0,20.9645,20.9736,20.9464,20.9555,46400.0
2011-10-21 14:30:00,23.16,23.17,23.13,23.13,53600.0,20.9464,20.9555,20.9193,20.9193,53600.0
2011-10-21 14:35:00,23.13,23.16,23.13,23.16,48000.0,20.9193,20.9464,20.9193,20.9464,48000.0
2011-10-21 14:40:00,23.16,23.2,23.15,23.18,111200.0,20.9464,20.9826,20.9374,20.9645,111200.0
2011-10-21 14:45:00,23.17,23.18,23.16,23.16,45600.0,20.9555,20.9645,20.9464,20.9464,45600.0
2011-10-21 14:50:00,23.17,23.21,23.16,23.2,75200.0,20.9555,20.9917,20.9464,20.9826,75200.0
2011-10-21 14:55:00,23.2,23.24,23.18,23.24,198000.0,20.9826,21.0188,20.9645,21.0188,198000.0
2011-10-21 15:00:00,23.24,23.25,23.23,23.25,122000.0,21.0188,21.0278,21.0097,21.0278,122000.0
2011-10-21 15:05:00,23.25,23.28,23.24,23.27,126800.0,21.0278,21.055,21.0188,21.0459,126800.0
2011-10-21 15:10:00,23.27,23.28,23.24,23.24,106000.0,21.0459,21.055,21.0188,21.0188,106000.0
2011-10-21 15:15:00,23.24,23.27,23.24,23.25,111200.0,21.0188,21.0459,21.0188,21.0278,111200.0
2011-10-21 15:20:00,23.26,23.29,23.25,23.27,172400.0,21.0369,21.064,21.0278,21.0459,172400.0
2011-10-21 15:25:00,23.26,23.27,23.2,23.21,154400.0,21.0369,21.0459,20.9826,20.9917,154400.0
2011-10-21 15:30:00,23.21,23.24,23.21,23.23,105600.0,20.9917,21.0188,20.9917,21.0097,105600.0
2011-10-21 15:35:00,23.23,23.24,23.2,23.21,115200.0,21.0097,21.0188,20.9826,20.9917,115200.0
2011-10-21 15:40:00,23.2,23.22,23.18,23.18,160000.0,20.9826,21.0007,20.9645,20.9645,160000.0
2011-10-21 15:45:00,23.18,23.24,23.18,23.24,222800.0,20.9645,21.0188,20.9645,21.0188,222800.0
2011-10-21 15:50:00,23.24,23.31,23.23,23.3,394400.0,21.0188,21.0821,21.0097,21.0731,394400.0
2011-10-21 15:55:00,23.3,23.36,23.28,23.35,984000.0,21.0731,21.1273,21.055,21.1183,984000.0
2011-10-24 09:30:00,23.32,23.36,23.3,23.34,169200.0,21.0911,21.1273,21.0731,21.1092,169200.0
2011-10-24 09:35:00,23.34,23.48,23.33,23.47,225200.0,21.1092,21.2359,21.1002,21.2268,225200.0
2011-10-24 09:40:00,23.47,23.53,23.46,23.53,204000.0,21.2268,21.2811,21.2178,21.2811,204000.0
2011-10-24 09:45:00,23.53,23.53,23.42,23.5,228400.0,21.2811,21.2811,21.1816,21.2539,228400.0
2011-10-24 09:50:00,23.5,23.51,23.48,23.5,133200.0,21.2539,21.263,21.2359,21.2539,133200.0
2011-10-24 09:55:00,23.5,23.5,23.42,23.45,96400.0,21.2539,21.2539,21.1816,21.2087,96400.0
2011-10-24 10:00:00,23.46,23.47,23.38,23.38,190800.0,21.2178,21.2268,21.1454,21.1454,190800.0
2011-10-24 10:05:00,23.38,23.4,23.38,23.39,120000.0,21.1454,21.1635,21.1454,21.1545,120000.0
2011-10-24 10:10:00,23.39,23.4,23.37,23.38,137600.0,21.1545,21.1635,21.1364,21.1454,137600.0
2011-10-24 10:15:00,23.38,23.4,23.36,23.4,108400.0,21.1454,21.1635,21.1273,21.1635,108400.0
2011-10-24 10:20:00,23.4,23.45,23.39,23.44,90800.0,21.1635,21.2087,21.1545,21.1997,90800.0
2011-10-24 10:25:00,23.44,23.49,23.43,23.48,93200.0,21.1997,21.2449,21.1906,21.2359,93200.0
2011-10-24 10:30:00,23.48,23.48,23.42,23.48,176400.0,21.2359,21.2359,21.1816,21.2359,176400.0
2011-10-24 10:35:00,23.48,23.49,23.43,23.45,216800.0,21.2359,21.2449,21.1906,21.2087,216800.0
2011-10-24 10:40:00,23.45,23.46,23.42,23.45,178800.0,21.2087,21.2178,21.1816,21.2087,178800.0
2011-10-24 10:45:00,23.45,23.46,23.41,23.41,83600.0,21.2087,21.2178,21.1725,21.1725,83600.0
2011-10-24 10:50:00,23.41,23.45,23.39,23.44,124800.0,21.1725,21.2087,21.1545,21.1997,124800.0
2011-10-24 10:55:00,23.44,23.46,23.4,23.4,98800.0,21.1997,21.2178,21.1635,21.1635,98800.0
2011-10-24 11:00:00,23.4,23.42,23.38,23.41,155600.0,21.1635,21.1816,21.1454,21.1725,155600.0
2011-10-24 11:05:00,23.41,23.45,23.41,23.42,139600.0,21.1725,21.2087,21.1725,21.1816,139600.0
2011-10-24 11:10:00,23.41,23.43,23.4,23.42,92400.0,21.1725,21.1906,21.1635,21.1816,92400.0
2011-10-24 11:15:00,23.43,23.48,23.42,23.44,157200.0,21.1906,21.2359,21.1816,21.1997,157200.0
2011-10-24 11:20:00,23.45,23.47,23.41,23.46,96400.0,21.2087,21.2268,21.1725,21.2178,96400.0
2011-10-24 11:25:00,23.47,23.5,23.47,23.5,72400.0,21.2268,21.2539,21.2268,21.2539,72400.0
2011-10-24 11:30:00,23.5,23.51,23.48,23.5,160000.0,21.2539,21.263,21.2359,21.2539,160000.0
2011-10-24 11:35:00,23.51,23.52,23.49,23.52,116000.0,21.263,21.272,21.2449,21.272,116000.0
2011-10-24 11:40:00,23.52,23.54,23.51,23.54,94800.0,21.272,21.2901,21.263,21.2901,94800.0
2011-10-24 11:45:00,23.54,23.55,23.49,23.52,92800.0,21.2901,21.2992,21.2449,21.272,92800.0
2011-10-24 11:50:00,23.53,23.55,23.5,23.53,82400.0,21.2811,21.2992,21.2539,21.2811,82400.0
2011-10-24 11:55:00,23.53,23.55,23.52,23.54,95200.0,21.2811,21.2992,21.272,21.2901,95200.0
2011-10-24 12:00:00,23.54,23.55,23.53,23.55,53600.0,21.2901,21.2992,21.2811,21.2992,53600.0
2011-10-24 12:05:00,23.54,23.56,23.53,23.55,124000.0,21.2901,21.3082,21.2811,21.2992,124000.0
2011-10-24 12:10:00,23.55,23.56,23.52,23.54,85600.0,21.2992,21.3082,21.272,21.2901,85600.0
2011-10-24 12:15:00,23.53,23.55,23.53,23.54,97600.0,21.2811,21.2992,21.2811,21.2901,97600.0
2011-10-24 12:20:00,23.54,23.54,23.51,23.51,38000.0,21.2901,21.2901,21.263,21.263,38000.0
2011-10-24 12:25:00,23.51,23.54,23.51,23.54,78800.0,21.263,21.2901,21.263,21.2901,78800.0
2011-10-24 12:30:00,23.54,23.55,23.5,23.52,63200.0,21.2901,21.2992,21.2539,21.272,63200.0
2011-10-24 12:35:00,23.51,23.52,23.5,23.5,50800.0,21.263,21.272,21.2539,21.2539,50800.0
2011-10-24 12:40:00,23.5,23.52,23.47,23.48,107200.0,21.2539,21.272,21.2268,21.2359,107200.0
2011-10-24 12:45:00,23.48,23.49,23.45,23.47,34800.0,21.2359,21.2449,21.2087,21.2268,34800.0
2011-10-24 12:50:00,23.47,23.5,23.46,23.49,32800.0,21.2268,21.2539,21.2178,21.2449,32800.0
2011-10-24 12:55:00,23.49,23.5,23.48,23.49,38800.0,21.2449,21.2539,21.2359,21.2449,38800.0
2011-10-24 13:00:00,23.49,23.5,23.47,23.49,63200.0,21.2449,21.2539,21.2268,21.2449,63200.0
2011-10-24 13:05:00,23.49,23.49,23.47,23.49,44400.0,21.2449,21.2449,21.2268,21.2449,44400.0
2011-10-24 13:10:00,23.49,23.52,23.48,23.51,76000.0,21.2449,21.272,21.2359,21.263,76000.0
2011-10-24 13:15:00,23.5,23.51,23.49,23.5,60800.0,21.2539,21.263,21.2449,21.2539,60800.0
2011-10-24 13:20:00,23.49,23.49,23.47,23.49,49600.0,21.2449,21.2449,21.2268,21.2449,49600.0
2011-10-24 13:25:00,23.48,23.5,23.48,23.49,76400.0,21.2359,21.2539,21.2359,21.2449,76400.0
2011-10-24 13:30:00,23.49,23.53,23.49,23.5,97200.0,21.2449,21.2811,21.2449,21.2539,97200.0
2011-10-24 13:35:00,23.51,23.51,23.49,23.51,127200.0,21.263,21.263,21.2449,21.263,127200.0
2011-10-24 13:40:00,23.51,23.53,23.5,23.52,90000.0,21.263,21.2811,21.2539,21.272,90000.0
2011-10-24 13:45:00,23.52,23.58,23.52,23.58,178400.0,21.272,21.3263,21.272,21.3263,178400.0
2011-10-24 13:50:00,23.58,23.6,23.56,23.59,75600.0,21.3263,21.3444,21.3082,21.3353,75600.0
2011-10-24 13:55:00,23.59,23.6,23.56,23.56,70000.0,21.3353,21.3444,21.3082,21.3082,70000.0
2011-10-24 14:00:00,23.57,23.58,23.56,23.56,58000.0,21.3173,21.3263,21.3082,21.3082,58000.0
2011-10-24 14:05:00,23.56,23.56,23.53,23.55,74000.0,21.3082,21.3082,21.2811,21.2992,74000.0
2011-10-24 14:10:00,23.55,23.56,23.51,23.54,140800.0,21.2992,21.3082,21.263,21.2901,140800.0
2011-10-24 14:15:00,23.54,23.57,23.54,23.55,204000.0,21.2901,21.3173,21.2901,21.2992,204000.0
2011-10-24 14:20:00,23.55,23.56,23.54,23.54,45600.0,21.2992,21.3082,21.2901,21.2901,45600.0
2011-10-24 14:25:00,23.55,23.55,23.54,23.54,37200.0,21.2992,21.2992,21.2901,21.2901,37200.0
2011-10-24 14:30:00,23.53,23.54,23.53,23.53,56400.0,21.2811,21.2901,21.2811,21.2811,56400.0
2011-10-24 14:35:00,23.53,23.54,23.52,23.54,76800.0,21.2811,21.2901,21.272,21.2901,76800.0
2011-10-24 14:40:00,23.54,23.54,23.51,23.52,40400.0,21.2901,21.2901,21.263,21.272,40400.0
2011-10-24 14:45:00,23.52,23.54,23.51,23.53,90400.0,21.272,21.2901,21.263,21.2811,90400.0
2011-10-24 14:50:00,23.53,23.54,23.52,23.53,61200.0,21.2811,21.2901,21.272,21.2811,61200.0
2011-10-24 14:55:00,23.52,23.55,23.52,23.55,108000.0,21.272,21.2992,21.272,21.2992,108000.0
2011-10-24 15:00:00,23.55,23.6,23.55,23.58,190400.0,21.2992,21.3444,21.2992,21.3263,190400.0
2011-10-24 15:05:00,23.58,23.59,23.55,23.57,132000.0,21.3263,21.3353,21.2992,21.3173,132000.0
2011-10-24 15:10:00,23.57,23.57,23.53,23.55,106000.0,21.3173,21.3173,21.2811,21.2992,106000.0
2011-10-24 15:15:00,23.54,23.56,23.51,23.55,97200.0,21.2901,21.3082,21.263,21.2992,97200.0
2011-10-24 15:20:00,23.55,23.56,23.51,23.51,130400.0,21.2992,21.3082,21.263,21.263,130400.0
2011-10-24 15:25:00,23.51,23.52,23.48,23.52,150800.0,21.263,21.272,21.2359,21.272,150800.0
2011-10-24 15:30:00,23.52,23.53,23.49,23.49,137600.0,21.272,21.2811,21.2449,21.2449,137600.0
2011-10-24 15:35:00,23.49,23.55,23.49,23.53,195200.0,21.2449,21.2992,21.2449,21.2811,195200.0
2011-10-24 15:40:00,23.53,23.54,23.5,23.52,319200.0,21.2811,21.2901,21.2539,21.272,319200.0
2011-10-24 15:45:00,23.52,23.53,23.48,23.48,426000.0,21.272,21.2811,21.2359,21.2359,426000.0
2011-10-24 15:50:00,23.49,23.49,23.44,23.49,706800.0,21.2449,21.2449,21.1997,21.2449,706800.0
2011-10-24 15:55:00,23.48,23.57,23.46,23.55,1290800.0,21.2359,21.3173,21.2178,21.2992,1290800.0
2011-10-25 09:30:00,23.38,23.41,23.32,23.35,322400.0,21.1454,21.1725,21.0911,21.1183,322400.0
2011-10-25 09:35:00,23.34,23.35,23.14,23.21,307200.0,21.1092,21.1183,20.9283,20.9917,307200.0
2011-10-25 09:40:00,23.21,23.27,23.18,23.26,250000.0,20.9917,21.0459,20.9645,21.0369,250000.0
2011-10-25 09:45:00,23.27,23.27,23.18,23.19,337200.0,21.0459,21.0459,20.9645,20.9736,337200.0
2011-10-25 09:50:00,23.19,23.21,23.1,23.21,240800.0,20.9736,20.9917,20.8922,20.9917,240800.0
2011-10-25 09:55:00,23.22,23.22,23.13,23.14,173200.0,21.0007,21.0007,20.9193,20.9283,173200.0
2011-10-25 10:00:00,23.13,23.17,23.07,23.09,460400.0,20.9193,20.9555,20.865,20.8831,460400.0
2011-10-25 10:05:00,23.09,23.17,23.09,23.16,164800.0,20.8831,20.9555,20.8831,20.9464,164800.0
2011-10-25 10:10:00,23.16,23.2,23.16,23.18,109600.0,20.9464,20.9826,20.9464,20.9645,109600.0
2011-10-25 10:15:00,23.18,23.22,23.16,23.22,106000.0,20.9645,21.0007,20.9464,21.0007,106000.0
2011-10-25 10:20:00,23.22,23.25,23.21,23.21,142400.0,21.0007,21.0278,20.9917,20.9917,142400.0
2011-10-25 10:25:00,23.21,23.23,23.18,23.21,115200.0,20.9917,21.0097,20.9645,20.9917,115200.0
2011-10-25 10:30:00,23.2,23.21,23.17,23.2,70400.0,20.9826,20.9917,20.9555,20.9826,70400.0
2011-10-25 10:35:00,23.2,23.2,23.15,23.18,96800.0,20.9826,20.9826,20.9374,20.9645,96800.0
2011-10-25 10:40:00,23.18,23.2,23.17,23.19,76000.0,20.9645,20.9826,20.9555,20.9736,76000.0
2011-10-25 10:45:00,23.19,23.21,23.15,23.2,176000.0,20.9736,20.9917,20.9374,20.9826,176000.0
2011-10-25 10:50:00,23.2,23.21,23.13,23.13,379200.0,20.9826,20.9917,20.9193,20.9193,379200.0
2011-10-25 10:55:00,23.13,23.2,23.12,23.13,244000.0,20.9193,20.9826,20.9103,20.9193,244000.0
2011-10-25 11:00:00,23.13,23.15,23.09,23.1,270400.0,20.9193,20.9374,20.8831,20.8922,270400.0
2011-10-25 11:05:00,23.1,23.1,23.06,23.09,255600.0,20.8922,20.8922,20.856,20.8831,255600.0
2011-10-25 11:10:00,23.09,23.11,23.08,23.11,107200.0,20.8831,20.9012,20.8741,20.9012,107200.0
2011-10-25 11:15:00,23.11,23.11,23.07,23.08,128000.0,20.9012,20.9012,20.865,20.8741,128000.0
2011-10-25 11:20:00,23.08,23.09,23.06,23.06,131600.0,20.8741,20.8831,20.856,20.856,131600.0
2011-10-25 11:25:00,23.06,23.06,23.01,23.04,152800.0,20.856,20.856,20.8108,20.8379,152800.0
2011-10-25 11:30:00,23.05,23.08,23.04,23.06,120000.0,20.847,20.8741,20.8379,20.856,120000.0
2011-10-25 11:35:00,23.06,23.1,23.05,23.07,106000.0,20.856,20.8922,20.847,20.865,106000.0
2011-10-25 11:40:00,23.08,23.09,23.05,23.07,66800.0,20.8741,20.8831,20.847,20.865,66800.0
2011-10-25 11:45:00,23.06,23.08,23.03,23.07,52400.0,20.856,20.8741,20.8289,20.865,52400.0
2011-10-25 11:50:00,23.07,23.08,23.05,23.07,42000.0,20.865,20.8741,20.847,20.865,42000.0
2011-10-25 11:55:00,23.07,23.09,23.06,23.08,31200.0,20.865,20.8831,20.856,20.8741,31200.0
2011-10-25 12:00:00,23.08,23.08,23.03,23.04,80000.0,20.8741,20.8741,20.8289,20.8379,80000.0
2011-10-25 12:05:00,23.05,23.12,23.04,23.1,175200.0,20.847,20.9103,20.8379,20.8922,175200.0
2011-10-25 12:10:00,23.09,23.1,23.08,23.09,36800.0,20.8831,20.8922,20.8741,20.8831,36800.0
2011-10-25 12:15:00,23.09,23.14,23.07,23.14,240400.0,20.8831,20.9283,20.865,20.9283,240400.0
2011-10-25 12:20:00,23.13,23.17,23.12,23.15,227200.0,20.9193,20.9555,20.9103,20.9374,227200.0
2011-10-25 12:25:00,23.15,23.17,23.13,23.14,146800.0,20.9374,20.9555,20.9193,20.9283,146800.0
2011-10-25 12:30:00,23.15,23.15,23.1,23.11,120400.0,20.9374,20.9374,20.8922,20.9012,120400.0
2011-10-25 12:35:00,23.11,23.13,23.1,23.1,40400.0,20.9012,20.9193,20.8922,20.8922,40400.0
2011-10-25 12:40:00,23.1,23.11,23.08,23.09,86400.0,20.8922,20.9012,20.8741,20.8831,86400.0
2011-10-25 12:45:00,23.09,23.09,23.06,23.08,122000.0,20.8831,20.8831,20.856,20.8741,122000.0
2011-10-25 12:50:00,23.07,23.09,23.06,23.08,62400.0,20.865,20.8831,20.856,20.8741,62400.0
2011-10-25 12:55:00,23.09,23.1,23.08,23.08,25200.0,20.8831,20.8922,20.8741,20.8741,25200.0
2011-10-25 13:00:00,23.08,23.13,23.07,23.11,58400.0,20.8741,20.9193,20.865,20.9012,58400.0
2011-10-25 13:05:00,23.11,23.15,23.11,23.14,145600.0,20.9012,20.9374,20.9012,20.9283,145600.0
2011-10-25 13:10:00,23.14,23.14,23.11,23.11,62000.0,20.9283,20.9283,20.9012,20.9012,62000.0
2011-10-25 13:15:00,23.11,23.13,23.1,23.12,56000.0,20.9012,20.9193,20.8922,20.9103,56000.0
2011-10-25 13:20:00,23.12,23.14,23.1,23.1,46000.0,20.9103,20.9283,20.8922,20.8922,46000.0
2011-10-25 13:25:00,23.11,23.11,23.08,23.1,89600.0,20.9012,20.9012,20.8741,20.8922,89600.0
2011-10-25 13:30:00,23.11,23.11,23.06,23.07,149600.0,20.9012,20.9012,20.856,20.865,149600.0
2011-10-25 13:35:00,23.07,23.1,23.06,23.07,47600.0,20.865,20.8922,20.856,20.865,47600.0
2011-10-25 13:40:00,23.07,23.1,23.06,23.09,109200.0,20.865,20.8922,20.856,20.8831,109200.0
2011-10-25 13:45:00,23.09,23.1,23.06,23.07,42400.0,20.8831,20.8922,20.856,20.865,42400.0
2011-10-25 13:50:00,23.07,23.13,23.07,23.1,60800.0,20.865,20.9193,20.865,20.8922,60800.0
2011-10-25 13:55:00,23.1,23.11,23.07,23.09,229600.0,20.8922,20.9012,20.865,20.8831,229600.0
2011-10-25 14:00:00,23.09,23.09,23.01,23.01,260400.0,20.8831,20.8831,20.8108,20.8108,260400.0
2011-10-25 14:05:00,23.01,23.05,23.01,23.03,196400.0,20.8108,20.847,20.8108,20.8289,196400.0
2011-10-25 14:10:00,23.03,23.04,22.99,23.0,114400.0,20.8289,20.8379,20.7927,20.8017,114400.0
2011-10-25 14:15:00,23.0,23.03,22.99,23.01,90000.0,20.8017,20.8289,20.7927,20.8108,90000.0
2011-10-25 14:20:00,23.01,23.02,22.98,23.0,140000.0,20.8108,20.8198,20.7836,20.8017,140000.0
2011-10-25 14:25:00,23.0,23.0,22.97,22.98,124000.0,20.8017,20.8017,20.7746,20.7836,124000.0
2011-10-25 14:30:00,22.98,23.0,22.96,22.99,191600.0,20.7836,20.8017,20.7656,20.7927,191600.0
2011-10-25 14:35:00,22.99,22.99,22.94,22.94,186000.0,20.7927,20.7927,20.7475,20.7475,186000.0
2011-10-25 14:40:00,22.94,23.0,22.94,22.99,314800.0,20.7475,20.8017,20.7475,20.7927,314800.0
2011-10-25 14:45:00,22.99,23.0,22.95,22.96,223200.0,20.7927,20.8017,20.7565,20.7656,223200.0
2011-10-25 14:50:00,22.97,22.97,22.94,22.94,172000.0,20.7746,20.7746,20.7475,20.7475,172000.0
2011-10-25 14:55:00,22.94,22.97,22.93,22.96,162400.0,20.7475,20.7746,20.7384,20.7656,162400.0
2011-10-25 15:00:00,22.97,23.04,22.97,23.01,224800.0,20.7746,20.8379,20.7746,20.8108,224800.0
2011-10-25 15:05:00,23.01,23.01,22.97,22.98,172400.0,20.8108,20.8108,20.7746,20.7836,172400.0
2011-10-25 15:10:00,22.98,22.98,22.9,22.91,252000.0,20.7836,20.7836,20.7113,20.7203,252000.0
2011-10-25 15:15:00,22.91,22.94,22.91,22.91,198000.0,20.7203,20.7475,20.7203,20.7203,198000.0
2011-10-25 15:20:00,22.91,22.91,22.83,22.85,237600.0,20.7203,20.7203,20.648,20.6661,237600.0
2011-10-25 15:25:00,22.84,22.89,22.84,22.87,210800.0,20.657,20.7022,20.657,20.6842,210800.0
2011-10-25 15:30:00,22.87,22.9,22.85,22.87,284000.0,20.6842,20.7113,20.6661,20.6842,284000.0
2011-10-25 15:35:00,22.87,22.87,22.8,22.81,261600.0,20.6842,20.6842,20.6208,20.6299,261600.0
2011-10-25 15:40:00,22.81,22.81,22.75,22.77,456400.0,20.6299,20.6299,20.5756,20.5937,456400.0
2011-10-25 15:45:00,22.77,22.77,22.68,22.68,822800.0,20.5937,20.5937,20.5123,20.5123,822800.0
2011-10-25 15:50:00,22.68,22.71,22.64,22.65,917600.0,20.5123,20.5394,20.4761,20.4852,917600.0
2011-10-25 15:55:00,22.64,22.71,22.64,22.71,1161200.0,20.4761,20.5394,20.4761,20.5394,1161200.0
2011-10-26 09:30:00,23.04,23.07,22.88,22.89,486800.0,20.8379,20.865,20.6932,20.7022,486800.0
2011-10-26 09:35:00,22.88,22.89,22.74,22.79,417200.0,20.6932,20.7022,20.5666,20.6118,417200.0
2011-10-26 09:40:00,22.79,22.81,22.68,22.76,564000.0,20.6118,20.6299,20.5123,20.5847,564000.0
2011-10-26 09:45:00,22.76,22.88,22.75,22.88,356400.0,20.5847,20.6932,20.5756,20.6932,356400.0
2011-10-26 09:50:00,22.88,22.88,22.79,22.83,236000.0,20.6932,20.6932,20.6118,20.648,236000.0
2011-10-26 09:55:00,22.83,22.83,22.71,22.73,278800.0,20.648,20.648,20.5394,20.5575,278800.0
2011-10-26 10:00:00,22.73,22.81,22.72,22.8,220800.0,20.5575,20.6299,20.5485,20.6208,220800.0
2011-10-26 10:05:00,22.81,22.85,22.8,22.83,222000.0,20.6299,20.6661,20.6208,20.648,222000.0
2011-10-26 10:10:00,22.83,22.83,22.71,22.74,178800.0,20.648,20.648,20.5394,20.5666,178800.0
2011-10-26 10:15:00,22.75,22.77,22.71,22.74,138000.0,20.5756,20.5937,20.5394,20.5666,138000.0
2011-10-26 10:20:00,22.75,22.8,22.7,22.72,210000.0,20.5756,20.6208,20.5304,20.5485,210000.0
2011-10-26 10:25:00,22.73,22.76,22.69,22.75,124400.0,20.5575,20.5847,20.5214,20.5756,124400.0
2011-10-26 10:30:00,22.74,22.74,22.61,22.62,328400.0,20.5666,20.5666,20.449,20.458,328400.0
2011-10-26 10:35:00,22.61,22.66,22.59,22.6,333600.0,20.449,20.4942,20.4309,20.44,333600.0
2011-10-26 10:40:00,22.6,22.61,22.53,22.56,231200.0,20.44,20.449,20.3767,20.4038,231200.0
2011-10-26 10:45:00,22.56,22.57,22.5,22.5,181600.0,20.4038,20.4128,20.3495,20.3495,181600.0
2011-10-26 10:50:00,22.5,22.52,22.42,22.51,218800.0,20.3495,20.3676,20.2772,20.3586,218800.0
2011-10-26 10:55:00,22.5,22.5,22.45,22.45,210800.0,20.3495,20.3495,20.3043,20.3043,210800.0
2011-10-26 11:00:00,22.45,22.52,22.4,22.51,214400.0,20.3043,20.3676,20.2591,20.3586,214400.0
2011-10-26 11:05:00,22.51,22.51,22.42,22.44,327200.0,20.3586,20.3586,20.2772,20.2953,327200.0
2011-10-26 11:10:00,22.43,22.5,22.43,22.5,152400.0,20.2862,20.3495,20.2862,20.3495,152400.0
2011-10-26 11:15:00,22.5,22.63,22.5,22.61,207200.0,20.3495,20.4671,20.3495,20.449,207200.0
2011-10-26 11:20:00,22.61,22.63,22.55,22.56,163200.0,20.449,20.4671,20.3947,20.4038,163200.0
2011-10-26 11:25:00,22.55,22.56,22.48,22.5,320400.0,20.3947,20.4038,20.3314,20.3495,320400.0
2011-10-26 11:30:00,22.49,22.56,22.49,22.52,189600.0,20.3405,20.4038,20.3405,20.3676,189600.0
2011-10-26 11:35:00,22.53,22.54,22.47,22.49,190800.0,20.3767,20.3857,20.3224,20.3405,190800.0
2011-10-26 11:40:00,22.49,22.61,22.47,22.59,104800.0,20.3405,20.449,20.3224,20.4309,104800.0
2011-10-26 11:45:00,22.6,22.6,22.5,22.5,155600.0,20.44,20.44,20.3495,20.3495,155600.0
2011-10-26 11:50:00,22.51,22.53,22.5,22.53,202400.0,20.3586,20.3767,20.3495,20.3767,202400.0
2011-10-26 11:55:00,22.53,22.54,22.51,22.53,68800.0,20.3767,20.3857,20.3586,20.3767,68800.0
2011-10-26 12:00:00,22.52,22.6,22.52,22.59,102800.0,20.3676,20.44,20.3676,20.4309,102800.0
2011-10-26 12:05:00,22.6,22.64,22.59,22.62,131200.0,20.44,20.4761,20.4309,20.458,131200.0
2011-10-26 12:10:00,22.62,22.64,22.62,22.63,212000.0,20.458,20.4761,20.458,20.4671,212000.0
2011-10-26 12:15:00,22.63,22.64,22.62,22.63,105200.0,20.4671,20.4761,20.458,20.4671,105200.0
2011-10-26 12:20:00,22.64,22.65,22.61,22.63,97200.0,20.4761,20.4852,20.449,20.4671,97200.0
2011-10-26 12:25:00,22.63,22.66,22.61,22.66,164800.0,20.4671,20.4942,20.449,20.4942,164800.0
2011-10-26 12:30:00,22.65,22.65,22.62,22.63,100400.0,20.4852,20.4852,20.458,20.4671,100400.0
2011-10-26 12:35:00,22.63,22.65,22.63,22.63,160800.0,20.4671,20.4852,20.4671,20.4671,160800.0
2011-10-26 12:40:00,22.63,22.64,22.62,22.62,94000.0,20.4671,20.4761,20.458,20.458,94000.0
2011-10-26 12:45:00,22.62,22.62,22.54,22.55,118800.0,20.458,20.458,20.3857,20.3947,118800.0
2011-10-26 12:50:00,22.55,22.56,22.51,22.52,113200.0,20.3947,20.4038,20.3586,20.3676,113200.0
2011-10-26 12:55:00,22.51,22.54,22.51,22.52,93600.0,20.3586,20.3857,20.3586,20.3676,93600.0
2011-10-26 13:00:00,22.53,22.53,22.52,22.53,68800.0,20.3767,20.3767,20.3676,20.3767,68800.0
2011-10-26 13:05:00,22.52,22.54,22.5,22.5,108800.0,20.3676,20.3857,20.3495,20.3495,108800.0
2011-10-26 13:10:00,22.5,22.52,22.5,22.51,112000.0,20.3495,20.3676,20.3495,20.3586,112000.0
2011-10-26 13:15:00,22.51,22.53,22.49,22.53,254800.0,20.3586,20.3767,20.3405,20.3767,254800.0
2011-10-26 13:20:00,22.53,22.55,22.48,22.5,258400.0,20.3767,20.3947,20.3314,20.3495,258400.0
2011-10-26 13:25:00,22.51,22.53,22.5,22.52,79600.0,20.3586,20.3767,20.3495,20.3676,79600.0
2011-10-26 13:30:00,22.53,22.56,22.5,22.54,354400.0,20.3767,20.4038,20.3495,20.3857,354400.0
2011-10-26 13:35:00,22.55,22.65,22.55,22.6,220000.0,20.3947,20.4852,20.3947,20.44,220000.0
2011-10-26 13:40:00,22.61,22.63,22.55,22.56,194800.0,20.449,20.4671,20.3947,20.4038,194800.0
2011-10-26 13:45:00,22.56,22.65,22.55,22.6,126400.0,20.4038,20.4852,20.3947,20.44,126400.0
2011-10-26 13:50:00,22.6,22.67,22.58,22.61,200800.0,20.44,20.5033,20.4219,20.449,200800.0
2011-10-26 13:55:00,22.61,22.64,22.56,22.58,215200.0,20.449,20.4761,20.4038,20.4219,215200.0
2011-10-26 14:00:00,22.58,22.68,22.58,22.65,518800.0,20.4219,20.5123,20.4219,20.4852,518800.0
2011-10-26 14:05:00,22.65,22.73,22.63,22.73,477600.0,20.4852,20.5575,20.4671,20.5575,477600.0
2011-10-26 14:10:00,22.73,22.82,22.72,22.77,498800.0,20.5575,20.6389,20.5485,20.5937,498800.0
2011-10-26 14:15:00,22.77,22.79,22.71,22.72,404400.0,20.5937,20.6118,20.5394,20.5485,404400.0
2011-10-26 14:20:00,22.72,22.81,22.72,22.81,207600.0,20.5485,20.6299,20.5485,20.6299,207600.0
2011-10-26 14:25:00,22.81,22.84,22.79,22.81,114000.0,20.6299,20.657,20.6118,20.6299,114000.0
2011-10-26 14:30:00,22.81,22.83,22.78,22.82,212800.0,20.6299,20.648,20.6028,20.6389,212800.0
2011-10-26 14:35:00,22.82,22.85,22.77,22.84,144800.0,20.6389,20.6661,20.5937,20.657,144800.0
2011-10-26 14:40:00,22.84,22.84,22.77,22.82,196400.0,20.657,20.657,20.5937,20.6389,196400.0
2011-10-26 14:45:00,22.8,22.84,22.8,22.81,186800.0,20.6208,20.657,20.6208,20.6299,186800.0
2011-10-26 14:50:00,22.81,22.82,22.76,22.78,156800.0,20.6299,20.6389,20.5847,20.6028,156800.0
2011-10-26 14:55:00,22.78,22.78,22.74,22.75,168000.0,20.6028,20.6028,20.5666,20.5756,168000.0
2011-10-26 15:00:00,22.75,22.79,22.75,22.78,294800.0,20.5756,20.6118,20.5756,20.6028,294800.0
2011-10-26 15:05:00,22.79,22.81,22.76,22.78,174800.0,20.6118,20.6299,20.5847,20.6028,174800.0
2011-10-26 15:10:00,22.78,22.84,22.76,22.83,316800.0,20.6028,20.657,20.5847,20.648,316800.0
2011-10-26 15:15:00,22.83,23.0,22.83,22.95,702400.0,20.648,20.8017,20.648,20.7565,702400.0
2011-10-26 15:20:00,22.96,23.05,22.94,23.01,775600.0,20.7656,20.847,20.7475,20.8108,775600.0
2011-10-26 15:25:00,23.01,23.08,23.0,23.08,550000.0,20.8108,20.8741,20.8017,20.8741,550000.0
2011-10-26 15:30:00,23.09,23.16,23.01,23.13,706000.0,20.8831,20.9464,20.8108,20.9193,706000.0
2011-10-26 15:35:00,23.13,23.18,23.11,23.12,892400.0,20.9193,20.9645,20.9012,20.9103,892400.0
2011-10-26 15:40:00,23.12,23.14,23.03,23.05,732400.0,20.9103,20.9283,20.8289,20.847,732400.0
2011-10-26 15:45:00,23.05,23.06,22.93,22.95,689600.0,20.847,20.856,20.7384,20.7565,689600.0
2011-10-26 15:50:00,22.95,22.98,22.85,22.98,1120800.0,20.7565,20.7836,20.6661,20.7836,1120800.0
2011-10-26 15:55:00,22.98,23.06,22.95,23.01,1919600.0,20.7836,20.856,20.7565,20.8108,1919600.0
2011-10-27 09:30:00,22.75,22.94,22.68,22.68,1964400.0,20.5756,20.7475,20.5123,20.5123,1964400.0
2011-10-27 09:35:00,22.68,22.81,22.65,22.78,1699200.0,20.5123,20.6299,20.4852,20.6028,1699200.0
2011-10-27 09:40:00,22.77,23.05,22.75,23.01,1468400.0,20.5937,20.847,20.5756,20.8108,1468400.0
2011-10-27 09:45:00,23.03,23.03,22.85,22.99,1247200.0,20.8289,20.8289,20.6661,20.7927,1247200.0
2011-10-27 09:50:00,23.0,23.13,22.97,23.05,1452000.0,20.8017,20.9193,20.7746,20.847,1452000.0
2011-10-27 09:55:00,23.05,23.06,22.86,22.89,1171200.0,20.847,20.856,20.6751,20.7022,1171200.0
2011-10-27 10:00:00,22.91,22.91,22.79,22.82,1007600.0,20.7203,20.7203,20.6118,20.6389,1007600.0
2011-10-27 10:05:00,22.82,22.87,22.77,22.85,1278400.0,20.6389,20.6842,20.5937,20.6661,1278400.0
2011-10-27 10:10:00,22.85,23.15,22.84,23.14,968400.0,20.6661,20.9374,20.657,20.9283,968400.0
2011-10-27 10:15:00,23.14,23.17,23.03,23.12,564400.0,20.9283,20.9555,20.8289,20.9103,564400.0
2011-10-27 10:20:00,23.12,23.38,23.12,23.32,1243200.0,20.9103,21.1454,20.9103,21.0911,1243200.0
2011-10-27 10:25:00,23.32,23.36,23.22,23.34,837600.0,21.0911,21.1273,21.0007,21.1092,837600.0
2011-10-27 10:30:00,23.32,23.4,23.25,23.38,798400.0,21.0911,21.1635,21.0278,21.1454,798400.0
2011-10-27 10:35:00,23.38,23.4,23.23,23.24,548000.0,21.1454,21.1635,21.0097,21.0188,548000.0
2011-10-27 10:40:00,23.24,23.25,23.13,23.15,518800.0,21.0188,21.0278,20.9193,20.9374,518800.0
2011-10-27 10:45:00,23.15,23.19,23.06,23.07,434400.0,20.9374,20.9736,20.856,20.865,434400.0
2011-10-27 10:50:00,23.07,23.14,23.05,23.12,343600.0,20.865,20.9283,20.847,20.9103,343600.0
2011-10-27 10:55:00,23.12,23.13,23.06,23.1,236800.0,20.9103,20.9193,20.856,20.8922,236800.0
2011-10-27 11:00:00,23.1,23.15,23.09,23.13,270800.0,20.8922,20.9374,20.8831,20.9193,270800.0
2011-10-27 11:05:00,23.13,23.17,23.1,23.14,294000.0,20.9193,20.9555,20.8922,20.9283,294000.0
2011-10-27 11:10:00,23.13,23.22,23.13,23.19,304800.0,20.9193,21.0007,20.9193,20.9736,304800.0
2011-10-27 11:15:00,23.19,23.24,23.14,23.14,221600.0,20.9736,21.0188,20.9283,20.9283,221600.0
2011-10-27 11:20:00,23.14,23.15,23.05,23.06,206000.0,20.9283,20.9374,20.847,20.856,206000.0
2011-10-27 11:25:00,23.06,23.11,23.0,23.11,420400.0,20.856,20.9012,20.8017,20.9012,420400.0
2011-10-27 11:30:00,23.12,23.14,23.1,23.13,305200.0,20.9103,20.9283,20.8922,20.9193,305200.0
2011-10-27 11:35:00,23.13,23.17,23.08,23.16,206800.0,20.9193,20.9555,20.8741,20.9464,206800.0
2011-10-27 11:40:00,23.15,23.17,23.1,23.13,115200.0,20.9374,20.9555,20.8922,20.9193,115200.0
2011-10-27 11:45:00,23.13,23.17,23.09,23.11,183600.0,20.9193,20.9555,20.8831,20.9012,183600.0
2011-10-27 11:50:00,23.1,23.13,23.04,23.05,186400.0,20.8922,20.9193,20.8379,20.847,186400.0
2011-10-27 11:55:00,23.04,23.08,23.03,23.06,267200.0,20.8379,20.8741,20.8289,20.856,267200.0
2011-10-27 12:00:00,23.06,23.19,23.06,23.18,279200.0,20.856,20.9736,20.856,20.9645,279200.0
2011-10-27 12:05:00,23.18,23.24,23.18,23.22,312000.0,20.9645,21.0188,20.9645,21.0007,312000.0
2011-10-27 12:10:00,23.22,23.25,23.21,23.25,258000.0,21.0007,21.0278,20.9917,21.0278,258000.0
2011-10-27 12:15:00,23.25,23.28,23.19,23.2,146800.0,21.0278,21.055,20.9736,20.9826,146800.0
2011-10-27 12:20:00,23.2,23.22,23.14,23.16,130400.0,20.9826,21.0007,20.9283,20.9464,130400.0
2011-10-27 12:25:00,23.16,23.16,23.12,23.13,262800.0,20.9464,20.9464,20.9103,20.9193,262800.0
2011-10-27 12:30:00,23.13,23.17,23.13,23.16,150400.0,20.9193,20.9555,20.9193,20.9464,150400.0
2011-10-27 12:35:00,23.16,23.2,23.15,23.16,110800.0,20.9464,20.9826,20.9374,20.9464,110800.0
2011-10-27 12:40:00,23.17,23.22,23.16,23.21,140000.0,20.9555,21.0007,20.9464,20.9917,140000.0
2011-10-27 12:45:00,23.21,23.24,23.21,23.23,213200.0,20.9917,21.0188,20.9917,21.0097,213200.0
2011-10-27 12:50:00,23.23,23.28,23.22,23.24,181600.0,21.0097,21.055,21.0007,21.0188,181600.0
2011-10-27 12:55:00,23.25,23.25,23.2,23.22,134000.0,21.0278,21.0278,20.9826,21.0007,134000.0
2011-10-27 13:00:00,23.23,23.29,23.22,23.27,129200.0,21.0097,21.064,21.0007,21.0459,129200.0
2011-10-27 13:05:00,23.27,23.33,23.26,23.32,326800.0,21.0459,21.1002,21.0369,21.0911,326800.0
2011-10-27 13:10:00,23.31,23.37,23.31,23.35,280400.0,21.0821,21.1364,21.0821,21.1183,280400.0
2011-10-27 13:15:00,23.35,23.35,23.25,23.31,330400.0,21.1183,21.1183,21.0278,21.0821,330400.0
2011-10-27 13:20:00,23.31,23.35,23.27,23.34,297600.0,21.0821,21.1183,21.0459,21.1092,297600.0
2011-10-27 13:25:00,23.34,23.38,23.34,23.37,262400.0,21.1092,21.1454,21.1092,21.1364,262400.0
2011-10-27 13:30:00,23.36,23.37,23.33,23.33,136800.0,21.1273,21.1364,21.1002,21.1002,136800.0
2011-10-27 13:35:00,23.33,23.39,23.33,23.39,247200.0,21.1002,21.1545,21.1002,21.1545,247200.0
2011-10-27 13:40:00,23.39,23.43,23.39,23.42,404400.0,21.1545,21.1906,21.1545,21.1816,404400.0
2011-10-27 13:45:00,23.42,23.43,23.39,23.4,352000.0,21.1816,21.1906,21.1545,21.1635,352000.0
2011-10-27 13:50:00,23.41,23.47,23.4,23.46,388400.0,21.1725,21.2268,21.1635,21.2178,388400.0
2011-10-27 13:55:00,23.46,23.48,23.43,23.48,264000.0,21.2178,21.2359,21.1906,21.2359,264000.0
2011-10-27 14:00:00,23.48,23.51,23.48,23.5,383200.0,21.2359,21.263,21.2359,21.2539,383200.0
2011-10-27 14:05:00,23.5,23.52,23.38,23.38,311200.0,21.2539,21.272,21.1454,21.1454,311200.0
2011-10-27 14:10:00,23.38,23.38,23.33,23.37,306800.0,21.1454,21.1454,21.1002,21.1364,306800.0
2011-10-27 14:15:00,23.37,23.41,23.37,23.37,352400.0,21.1364,21.1725,21.1364,21.1364,352400.0
2011-10-27 14:20:00,23.38,23.39,23.32,23.33,493600.0,21.1454,21.1545,21.0911,21.1002,493600.0
2011-10-27 14:25:00,23.33,23.39,23.3,23.38,369600.0,21.1002,21.1545,21.0731,21.1454,369600.0
2011-10-27 14:30:00,23.39,23.42,23.36,23.42,264000.0,21.1545,21.1816,21.1273,21.1816,264000.0
2011-10-27 14:35:00,23.43,23.49,23.41,23.48,262000.0,21.1906,21.2449,21.1725,21.2359,262000.0
2011-10-27 14:40:00,23.48,23.5,23.4,23.4,308800.0,21.2359,21.2539,21.1635,21.1635,308800.0
2011-10-27 14:45:00,23.4,23.43,23.36,23.37,204800.0,21.1635,21.1906,21.1273,21.1364,204800.0
2011-10-27 14:50:00,23.37,23.4,23.35,23.38,176800.0,21.1364,21.1635,21.1183,21.1454,176800.0
2011-10-27 14:55:00,23.38,23.44,23.37,23.39,286800.0,21.1454,21.1997,21.1364,21.1545,286800.0
2011-10-27 15:00:00,23.4,23.46,23.4,23.44,270000.0,21.1635,21.2178,21.1635,21.1997,270000.0
2011-10-27 15:05:00,23.44,23.46,23.42,23.43,311600.0,21.1997,21.2178,21.1816,21.1906,311600.0
2011-10-27 15:10:00,23.43,23.44,23.4,23.42,298000.0,21.1906,21.1997,21.1635,21.1816,298000.0
2011-10-27 15:15:00,23.42,23.43,23.39,23.4,287200.0,21.1816,21.1906,21.1545,21.1635,287200.0
2011-10-27 15:20:00,23.4,23.5,23.4,23.49,631200.0,21.1635,21.2539,21.1635,21.2449,631200.0
2011-10-27 15:25:00,23.49,23.55,23.49,23.5,604400.0,21.2449,21.2992,21.2449,21.2539,604400.0
2011-10-27 15:30:00,23.5,23.53,23.48,23.51,520400.0,21.2539,21.2811,21.2359,21.263,520400.0
2011-10-27 15:35:00,23.53,23.54,23.51,23.53,418400.0,21.2811,21.2901,21.263,21.2811,418400.0
2011-10-27 15:40:00,23.52,23.56,23.5,23.55,528000.0,21.272,21.3082,21.2539,21.2992,528000.0
2011-10-27 15:45:00,23.55,23.56,23.48,23.51,1005600.0,21.2992,21.3082,21.2359,21.263,1005600.0
2011-10-27 15:50:00,23.51,23.52,23.42,23.42,872800.0,21.263,21.272,21.1816,21.1816,872800.0
2011-10-27 15:55:00,23.43,23.62,23.43,23.6,2054400.0,21.1906,21.3625,21.1906,21.3444,2054400.0
2011-10-28 09:30:00,23.31,23.63,23.31,23.61,1188000.0,21.0821,21.3715,21.0821,21.3534,1188000.0
2011-10-28 09:35:00,23.62,23.72,23.6,23.68,693600.0,21.3625,21.4529,21.3444,21.4167,693600.0
2011-10-28 09:40:00,23.68,23.7,23.54,23.66,220400.0,21.4167,21.4348,21.2901,21.3986,220400.0
2011-10-28 09:45:00,23.64,23.7,23.55,23.59,297200.0,21.3806,21.4348,21.2992,21.3353,297200.0
2011-10-28 09:50:00,23.58,23.71,23.56,23.69,246800.0,21.3263,21.4439,21.3082,21.4258,246800.0
2011-10-28 09:55:00,23.69,23.71,23.6,23.68,369200.0,21.4258,21.4439,21.3444,21.4167,369200.0
2011-10-28 10:00:00,23.68,23.73,23.68,23.71,768000.0,21.4167,21.462,21.4167,21.4439,768000.0
2011-10-28 10:05:00,23.71,23.71,23.67,23.69,271600.0,21.4439,21.4439,21.4077,21.4258,271600.0
2011-10-28 10:10:00,23.69,23.73,23.67,23.69,219200.0,21.4258,21.462,21.4077,21.4258,219200.0
2011-10-28 10:15:00,23.69,23.73,23.68,23.73,329200.0,21.4258,21.462,21.4167,21.462,329200.0
2011-10-28 10:20:00,23.73,23.88,23.72,23.81,1887200.0,21.462,21.5976,21.4529,21.5343,1887200.0
2011-10-28 10:25:00,23.8,23.86,23.8,23.81,478800.0,21.5253,21.5795,21.5253,21.5343,478800.0
2011-10-28 10:30:00,23.82,23.86,23.76,23.86,534000.0,21.5434,21.5795,21.4891,21.5795,534000.0
2011-10-28 10:35:00,23.86,23.87,23.84,23.87,293200.0,21.5795,21.5886,21.5614,21.5886,293200.0
2011-10-28 10:40:00,23.87,23.91,23.83,23.85,705600.0,21.5886,21.6248,21.5524,21.5705,705600.0
2011-10-28 10:45:00,23.85,23.89,23.85,23.87,170400.0,21.5705,21.6067,21.5705,21.5886,170400.0
2011-10-28 10:50:00,23.88,23.9,23.86,23.9,258400.0,21.5976,21.6157,21.5795,21.6157,258400.0
2011-10-28 10:55:00,23.89,23.93,23.89,23.9,332800.0,21.6067,21.6428,21.6067,21.6157,332800.0
2011-10-28 11:00:00,23.89,23.91,23.88,23.89,214800.0,21.6067,21.6248,21.5976,21.6067,214800.0
2011-10-28 11:05:00,23.89,23.93,23.87,23.92,286400.0,21.6067,21.6428,21.5886,21.6338,286400.0
2011-10-28 11:10:00,23.93,23.94,23.91,23.91,236400.0,21.6428,21.6519,21.6248,21.6248,236400.0
2011-10-28 11:15:00,23.91,23.91,23.81,23.82,490800.0,21.6248,21.6248,21.5343,21.5434,490800.0
2011-10-28 11:20:00,23.82,23.85,23.77,23.77,312000.0,21.5434,21.5705,21.4981,21.4981,312000.0
2011-10-28 11:25:00,23.77,23.81,23.76,23.79,331200.0,21.4981,21.5343,21.4891,21.5162,331200.0
2011-10-28 11:30:00,23.79,23.85,23.79,23.83,235600.0,21.5162,21.5705,21.5162,21.5524,235600.0
2011-10-28 11:35:00,23.83,23.84,23.81,23.81,398000.0,21.5524,21.5614,21.5343,21.5343,398000.0
2011-10-28 11:40:00,23.81,23.81,23.77,23.78,163200.0,21.5343,21.5343,21.4981,21.5072,163200.0
2011-10-28 11:45:00,23.78,23.78,23.7,23.74,454800.0,21.5072,21.5072,21.4348,21.471,454800.0
2011-10-28 11:50:00,23.74,23.74,23.72,23.73,149600.0,21.471,21.471,21.4529,21.462,149600.0
2011-10-28 11:55:00,23.73,23.74,23.71,23.74,207200.0,21.462,21.471,21.4439,21.471,207200.0
2011-10-28 12:00:00,23.73,23.74,23.67,23.68,179200.0,21.462,21.471,21.4077,21.4167,179200.0
2011-10-28 12:05:00,23.69,23.7,23.67,23.7,100800.0,21.4258,21.4348,21.4077,21.4348,100800.0
2011-10-28 12:10:00,23.71,23.74,23.7,23.73,104000.0,21.4439,21.471,21.4348,21.462,104000.0
2011-10-28 12:15:00,23.74,23.75,23.72,23.73,162000.0,21.471,21.48,21.4529,21.462,162000.0
2011-10-28 12:20:00,23.73,23.74,23.73,23.74,42000.0,21.462,21.471,21.462,21.471,42000.0
2011-10-28 12:25:00,23.73,23.76,23.73,23.74,398400.0,21.462,21.4891,21.462,21.471,398400.0
2011-10-28 12:30:00,23.74,23.75,23.73,23.74,80800.0,21.471,21.48,21.462,21.471,80800.0
2011-10-28 12:35:00,23.74,23.74,23.7,23.71,162000.0,21.471,21.471,21.4348,21.4439,162000.0
2011-10-28 12:40:00,23.71,23.73,23.7,23.71,200400.0,21.4439,21.462,21.4348,21.4439,200400.0
2011-10-28 12:45:00,23.7,23.73,23.69,23.73,176400.0,21.4348,21.462,21.4258,21.462,176400.0
2011-10-28 12:50:00,23.73,23.73,23.69,23.7,72000.0,21.462,21.462,21.4258,21.4348,72000.0
2011-10-28 12:55:00,23.7,23.73,23.7,23.72,66800.0,21.4348,21.462,21.4348,21.4529,66800.0
2011-10-28 13:00:00,23.73,23.77,23.72,23.76,112800.0,21.462,21.4981,21.4529,21.4891,112800.0
2011-10-28 13:05:00,23.76,23.77,23.73,23.73,85600.0,21.4891,21.4981,21.462,21.462,85600.0
2011-10-28 13:10:00,23.73,23.75,23.73,23.75,63200.0,21.462,21.48,21.462,21.48,63200.0
2011-10-28 13:15:00,23.75,23.76,23.73,23.75,112800.0,21.48,21.4891,21.462,21.48,112800.0
2011-10-28 13:20:00,23.75,23.81,23.74,23.8,160400.0,21.48,21.5343,21.471,21.5253,160400.0
2011-10-28 13:25:00,23.81,23.82,23.8,23.81,76800.0,21.5343,21.5434,21.5253,21.5343,76800.0
2011-10-28 13:30:00,23.81,23.83,23.81,23.82,145200.0,21.5343,21.5524,21.5343,21.5434,145200.0
2011-10-28 13:35:00,23.83,23.83,23.76,23.76,118000.0,21.5524,21.5524,21.4891,21.4891,118000.0
2011-10-28 13:40:00,23.76,23.76,23.7,23.7,204000.0,21.4891,21.4891,21.4348,21.4348,204000.0
2011-10-28 13:45:00,23.71,23.72,23.68,23.7,238000.0,21.4439,21.4529,21.4167,21.4348,238000.0
2011-10-28 13:50:00,23.71,23.71,23.66,23.7,192000.0,21.4439,21.4439,21.3986,21.4348,192000.0
2011-10-28 13:55:00,23.7,23.71,23.69,23.7,108400.0,21.4348,21.4439,21.4258,21.4348,108400.0
2011-10-28 14:00:00,23.71,23.71,23.69,23.71,106400.0,21.4439,21.4439,21.4258,21.4439,106400.0
2011-10-28 14:05:00,23.7,23.72,23.69,23.71,145600.0,21.4348,21.4529,21.4258,21.4439,145600.0
2011-10-28 14:10:00,23.71,23.71,23.68,23.71,83600.0,21.4439,21.4439,21.4167,21.4439,83600.0
2011-10-28 14:15:00,23.71,23.71,23.65,23.69,261200.0,21.4439,21.4439,21.3896,21.4258,261200.0
2011-10-28 14:20:00,23.69,23.71,23.69,23.7,130800.0,21.4258,21.4439,21.4258,21.4348,130800.0
2011-10-28 14:25:00,23.7,23.71,23.67,23.7,140800.0,21.4348,21.4439,21.4077,21.4348,140800.0
2011-10-28 14:30:00,23.7,23.71,23.69,23.7,121600.0,21.4348,21.4439,21.4258,21.4348,121600.0
2011-10-28 14:35:00,23.7,23.71,23.68,23.69,105200.0,21.4348,21.4439,21.4167,21.4258,105200.0
2011-10-28 14:40:00,23.69,23.71,23.68,23.7,177200.0,21.4258,21.4439,21.4167,21.4348,177200.0
2011-10-28 14:45:00,23.7,23.7,23.68,23.68,90400.0,21.4348,21.4348,21.4167,21.4167,90400.0
2011-10-28 14:50:00,23.68,23.71,23.68,23.7,84800.0,21.4167,21.4439,21.4167,21.4348,84800.0
2011-10-28 14:55:00,23.7,23.71,23.68,23.7,97200.0,21.4348,21.4439,21.4167,21.4348,97200.0
2011-10-28 15:00:00,23.7,23.78,23.7,23.76,242000.0,21.4348,21.5072,21.4348,21.4891,242000.0
2011-10-28 15:05:00,23.76,23.78,23.75,23.77,165600.0,21.4891,21.5072,21.48,21.4981,165600.0
2011-10-28 15:10:00,23.77,23.78,23.75,23.76,229600.0,21.4981,21.5072,21.48,21.4891,229600.0
2011-10-28 15:15:00,23.76,23.78,23.71,23.72,150400.0,21.4891,21.5072,21.4439,21.4529,150400.0
2011-10-28 15:20:00,23.73,23.75,23.73,23.75,176800.0,21.462,21.48,21.462,21.48,176800.0
2011-10-28 15:25:00,23.75,23.76,23.73,23.73,180800.0,21.48,21.4891,21.462,21.462,180800.0
2011-10-28 15:30:00,23.74,23.74,23.71,23.74,270000.0,21.471,21.471,21.4439,21.471,270000.0
2011-10-28 15:35:00,23.74,23.78,23.73,23.78,232400.0,21.471,21.5072,21.462,21.5072,232400.0
2011-10-28 15:40:00,23.78,23.79,23.75,23.77,245600.0,21.5072,21.5162,21.48,21.4981,245600.0
2011-10-28 15:45:00,23.78,23.8,23.74,23.79,297600.0,21.5072,21.5253,21.471,21.5162,297600.0
2011-10-28 15:50:00,23.78,23.83,23.77,23.8,450000.0,21.5072,21.5524,21.4981,21.5253,450000.0
2011-10-28 15:55:00,23.8,23.8,23.75,23.76,569600.0,21.5253,21.5253,21.48,21.4891,569600.0
2011-10-31 09:30:00,23.57,23.66,23.48,23.6,504800.0,21.3173,21.3986,21.2359,21.3444,504800.0
2011-10-31 09:35:00,23.62,23.75,23.51,23.75,196800.0,21.3625,21.48,21.263,21.48,196800.0
2011-10-31 09:40:00,23.75,23.77,23.64,23.71,430800.0,21.48,21.4981,21.3806,21.4439,430800.0
2011-10-31 09:45:00,23.7,23.77,23.69,23.75,482000.0,21.4348,21.4981,21.4258,21.48,482000.0
2011-10-31 09:50:00,23.76,23.88,23.74,23.86,375600.0,21.4891,21.5976,21.471,21.5795,375600.0
2011-10-31 09:55:00,23.86,23.88,23.83,23.83,277600.0,21.5795,21.5976,21.5524,21.5524,277600.0
2011-10-31 10:00:00,23.83,23.93,23.79,23.93,336000.0,21.5524,21.6428,21.5162,21.6428,336000.0
2011-10-31 10:05:00,23.92,23.97,23.88,23.88,276400.0,21.6338,21.679,21.5976,21.5976,276400.0
2011-10-31 10:10:00,23.88,23.95,23.87,23.91,167600.0,21.5976,21.6609,21.5886,21.6248,167600.0
2011-10-31 10:15:00,23.9,23.92,23.78,23.78,221600.0,21.6157,21.6338,21.5072,21.5072,221600.0
2011-10-31 10:20:00,23.78,23.8,23.75,23.79,198000.0,21.5072,21.5253,21.48,21.5162,198000.0
2011-10-31 10:25:00,23.79,23.83,23.77,23.78,134800.0,21.5162,21.5524,21.4981,21.5072,134800.0
2011-10-31 10:30:00,23.79,23.8,23.77,23.77,184000.0,21.5162,21.5253,21.4981,21.4981,184000.0
2011-10-31 10:35:00,23.78,23.8,23.76,23.79,159200.0,21.5072,21.5253,21.4891,21.5162,159200.0
2011-10-31 10:40:00,23.78,23.8,23.73,23.75,207600.0,21.5072,21.5253,21.462,21.48,207600.0
2011-10-31 10:45:00,23.76,23.76,23.68,23.7,194800.0,21.4891,21.4891,21.4167,21.4348,194800.0
2011-10-31 10:50:00,23.71,23.74,23.67,23.68,306400.0,21.4439,21.471,21.4077,21.4167,306400.0
2011-10-31 10:55:00,23.68,23.74,23.67,23.71,192800.0,21.4167,21.471,21.4077,21.4439,192800.0
2011-10-31 11:00:00,23.71,23.73,23.69,23.7,114400.0,21.4439,21.462,21.4258,21.4348,114400.0
2011-10-31 11:05:00,23.69,23.72,23.68,23.72,163200.0,21.4258,21.4529,21.4167,21.4529,163200.0
2011-10-31 11:10:00,23.72,23.73,23.68,23.68,98000.0,21.4529,21.462,21.4167,21.4167,98000.0
2011-10-31 11:15:00,23.68,23.69,23.6,23.63,219200.0,21.4167,21.4258,21.3444,21.3715,219200.0
2011-10-31 11:20:00,23.63,23.63,23.59,23.61,87600.0,21.3715,21.3715,21.3353,21.3534,87600.0
2011-10-31 11:25:00,23.62,23.66,23.61,23.62,105200.0,21.3625,21.3986,21.3534,21.3625,105200.0
2011-10-31 11:30:00,23.61,23.64,23.6,23.64,186000.0,21.3534,21.3806,21.3444,21.3806,186000.0
2011-10-31 11:35:00,23.64,23.68,23.64,23.67,102000.0,21.3806,21.4167,21.3806,21.4077,102000.0
2011-10-31 11:40:00,23.68,23.73,23.67,23.71,160000.0,21.4167,21.462,21.4077,21.4439,160000.0
2011-10-31 11:45:00,23.72,23.73,23.67,23.67,67600.0,21.4529,21.462,21.4077,21.4077,67600.0
2011-10-31 11:50:00,23.67,23.68,23.63,23.63,62800.0,21.4077,21.4167,21.3715,21.3715,62800.0
2011-10-31 11:55:00,23.63,23.63,23.58,23.6,63600.0,21.3715,21.3715,21.3263,21.3444,63600.0
2011-10-31 12:00:00,23.59,23.6,23.57,23.59,146800.0,21.3353,21.3444,21.3173,21.3353,146800.0
2011-10-31 12:05:00,23.59,23.59,23.55,23.58,134000.0,21.3353,21.3353,21.2992,21.3263,134000.0
2011-10-31 12:10:00,23.58,23.6,23.57,23.59,77600.0,21.3263,21.3444,21.3173,21.3353,77600.0
2011-10-31 12:15:00,23.59,23.59,23.54,23.54,58000.0,21.3353,21.3353,21.2901,21.2901,58000.0
2011-10-31 12:20:00,23.55,23.56,23.54,23.55,55600.0,21.2992,21.3082,21.2901,21.2992,55600.0
2011-10-31 12:25:00,23.55,23.55,23.5,23.5,110000.0,21.2992,21.2992,21.2539,21.2539,110000.0
2011-10-31 12:30:00,23.5,23.52,23.49,23.49,310000.0,21.2539,21.272,21.2449,21.2449,310000.0
2011-10-31 12:35:00,23.49,23.52,23.48,23.52,276400.0,21.2449,21.272,21.2359,21.272,276400.0
2011-10-31 12:40:00,23.51,23.54,23.5,23.53,112800.0,21.263,21.2901,21.2539,21.2811,112800.0
2011-10-31 12:45:00,23.53,23.54,23.5,23.52,53200.0,21.2811,21.2901,21.2539,21.272,53200.0
2011-10-31 12:50:00,23.52,23.52,23.5,23.5,42800.0,21.272,21.272,21.2539,21.2539,42800.0
2011-10-31 12:55:00,23.51,23.52,23.49,23.5,58000.0,21.263,21.272,21.2449,21.2539,58000.0
2011-10-31 13:00:00,23.5,23.56,23.5,23.54,158800.0,21.2539,21.3082,21.2539,21.2901,158800.0
2011-10-31 13:05:00,23.54,23.56,23.54,23.55,102000.0,21.2901,21.3082,21.2901,21.2992,102000.0
2011-10-31 13:10:00,23.56,23.56,23.53,23.53,26000.0,21.3082,21.3082,21.2811,21.2811,26000.0
2011-10-31 13:15:00,23.53,23.53,23.5,23.5,69200.0,21.2811,21.2811,21.2539,21.2539,69200.0
2011-10-31 13:20:00,23.5,23.51,23.48,23.5,118000.0,21.2539,21.263,21.2359,21.2539,118000.0
2011-10-31 13:25:00,23.5,23.51,23.49,23.49,43600.0,21.2539,21.263,21.2449,21.2449,43600.0
2011-10-31 13:30:00,23.49,23.5,23.46,23.48,80800.0,21.2449,21.2539,21.2178,21.2359,80800.0
2011-10-31 13:35:00,23.47,23.5,23.46,23.5,86000.0,21.2268,21.2539,21.2178,21.2539,86000.0
2011-10-31 13:40:00,23.5,23.52,23.49,23.5,104800.0,21.2539,21.272,21.2449,21.2539,104800.0
2011-10-31 13:45:00,23.51,23.52,23.5,23.51,211600.0,21.263,21.272,21.2539,21.263,211600.0
2011-10-31 13:50:00,23.52,23.55,23.52,23.53,149600.0,21.272,21.2992,21.272,21.2811,149600.0
2011-10-31 13:55:00,23.53,23.54,23.5,23.52,106400.0,21.2811,21.2901,21.2539,21.272,106400.0
2011-10-31 14:00:00,23.52,23.53,23.51,23.52,93600.0,21.272,21.2811,21.263,21.272,93600.0
2011-10-31 14:05:00,23.52,23.52,23.5,23.51,109600.0,21.272,21.272,21.2539,21.263,109600.0
2011-10-31 14:10:00,23.51,23.52,23.47,23.48,176000.0,21.263,21.272,21.2268,21.2359,176000.0
2011-10-31 14:15:00,23.48,23.48,23.43,23.46,174000.0,21.2359,21.2359,21.1906,21.2178,174000.0
2011-10-31 14:20:00,23.46,23.5,23.46,23.49,80000.0,21.2178,21.2539,21.2178,21.2449,80000.0
2011-10-31 14:25:00,23.49,23.5,23.48,23.5,111600.0,21.2449,21.2539,21.2359,21.2539,111600.0
2011-10-31 14:30:00,23.5,23.5,23.49,23.5,59200.0,21.2539,21.2539,21.2449,21.2539,59200.0
2011-10-31 14:35:00,23.5,23.5,23.47,23.5,206800.0,21.2539,21.2539,21.2268,21.2539,206800.0
2011-10-31 14:40:00,23.5,23.51,23.49,23.51,124800.0,21.2539,21.263,21.2449,21.263,124800.0
2011-10-31 14:45:00,23.51,23.52,23.49,23.5,113600.0,21.263,21.272,21.2449,21.2539,113600.0
2011-10-31 14:50:00,23.5,23.53,23.5,23.52,152400.0,21.2539,21.2811,21.2539,21.272,152400.0
2011-10-31 14:55:00,23.52,23.54,23.5,23.52,102400.0,21.272,21.2901,21.2539,21.272,102400.0
2011-10-31 15:00:00,23.52,23.52,23.48,23.49,143600.0,21.272,21.272,21.2359,21.2449,143600.0
2011-10-31 15:05:00,23.48,23.49,23.46,23.48,120400.0,21.2359,21.2449,21.2178,21.2359,120400.0
2011-10-31 15:10:00,23.48,23.5,23.47,23.47,128000.0,21.2359,21.2539,21.2268,21.2268,128000.0
2011-10-31 15:15:00,23.47,23.5,23.46,23.48,226000.0,21.2268,21.2539,21.2178,21.2359,226000.0
2011-10-31 15:20:00,23.48,23.49,23.45,23.46,243600.0,21.2359,21.2449,21.2087,21.2178,243600.0
2011-10-31 15:25:00,23.46,23.46,23.38,23.4,286400.0,21.2178,21.2178,21.1454,21.1635,286400.0
2011-10-31 15:30:00,23.4,23.46,23.39,23.45,286000.0,21.1635,21.2178,21.1545,21.2087,286000.0
2011-10-31 15:35:00,23.45,23.48,23.45,23.47,287600.0,21.2087,21.2359,21.2087,21.2268,287600.0
2011-10-31 15:40:00,23.47,23.49,23.45,23.45,455200.0,21.2268,21.2449,21.2087,21.2087,455200.0
2011-10-31 15:45:00,23.45,23.48,23.39,23.43,543200.0,21.2087,21.2359,21.1545,21.1906,543200.0
2011-10-31 15:50:00,23.44,23.46,23.42,23.45,391200.0,21.1997,21.2178,21.1816,21.2087,391200.0
2011-10-31 15:55:00,23.46,23.46,23.32,23.33,1754000.0,21.2178,21.2178,21.0911,21.1002,1754000.0
2011-11-01 09:30:00,22.79,23.11,22.72,23.03,943200.0,20.6118,20.9012,20.5485,20.8289,943200.0
2011-11-01 09:35:00,23.04,23.11,22.95,23.02,624800.0,20.8379,20.9012,20.7565,20.8198,624800.0
2011-11-01 09:40:00,23.02,23.05,22.97,23.0,537600.0,20.8198,20.847,20.7746,20.8017,537600.0
2011-11-01 09:45:00,23.01,23.03,22.94,22.95,420800.0,20.8108,20.8289,20.7475,20.7565,420800.0
2011-11-01 09:50:00,22.95,22.97,22.89,22.89,270000.0,20.7565,20.7746,20.7022,20.7022,270000.0
2011-11-01 09:55:00,22.9,22.91,22.86,22.86,272400.0,20.7113,20.7203,20.6751,20.6751,272400.0
2011-11-01 10:00:00,22.86,22.97,22.81,22.87,522000.0,20.6751,20.7746,20.6299,20.6842,522000.0
2011-11-01 10:05:00,22.88,22.88,22.8,22.81,267200.0,20.6932,20.6932,20.6208,20.6299,267200.0
2011-11-01 10:10:00,22.81,22.89,22.78,22.86,266000.0,20.6299,20.7022,20.6028,20.6751,266000.0
2011-11-01 10:15:00,22.85,22.87,22.81,22.86,223200.0,20.6661,20.6842,20.6299,20.6751,223200.0
2011-11-01 10:20:00,22.86,22.86,22.79,22.83,380400.0,20.6751,20.6751,20.6118,20.648,380400.0
2011-11-01 10:25:00,22.83,22.93,22.82,22.92,446800.0,20.648,20.7384,20.6389,20.7294,446800.0
2011-11-01 10:30:00,22.93,23.0,22.89,22.99,359600.0,20.7384,20.8017,20.7022,20.7927,359600.0
2011-11-01 10:35:00,23.0,23.04,22.97,23.0,364800.0,20.8017,20.8379,20.7746,20.8017,364800.0
2011-11-01 10:40:00,23.0,23.03,22.99,23.0,314400.0,20.8017,20.8289,20.7927,20.8017,314400.0
2011-11-01 10:45:00,23.0,23.01,22.97,23.0,526000.0,20.8017,20.8108,20.7746,20.8017,526000.0
2011-11-01 10:50:00,22.99,23.0,22.97,22.98,216800.0,20.7927,20.8017,20.7746,20.7836,216800.0
2011-11-01 10:55:00,22.98,23.04,22.9,22.9,324800.0,20.7836,20.8379,20.7113,20.7113,324800.0
2011-11-01 11:00:00,22.9,22.96,22.89,22.92,145200.0,20.7113,20.7656,20.7022,20.7294,145200.0
2011-11-01 11:05:00,22.92,22.96,22.9,22.94,106400.0,20.7294,20.7656,20.7113,20.7475,106400.0
2011-11-01 11:10:00,22.95,22.99,22.95,22.95,64800.0,20.7565,20.7927,20.7565,20.7565,64800.0
2011-11-01 11:15:00,22.95,22.99,22.94,22.97,156800.0,20.7565,20.7927,20.7475,20.7746,156800.0
2011-11-01 11:20:00,22.98,23.0,22.95,22.97,131600.0,20.7836,20.8017,20.7565,20.7746,131600.0
2011-11-01 11:25:00,22.97,22.99,22.91,22.93,99200.0,20.7746,20.7927,20.7203,20.7384,99200.0
2011-11-01 11:30:00,22.93,22.95,22.87,22.88,86000.0,20.7384,20.7565,20.6842,20.6932,86000.0
2011-11-01 11:35:00,22.87,22.92,22.86,22.87,165600.0,20.6842,20.7294,20.6751,20.6842,165600.0
2011-11-01 11:40:00,22.87,22.87,22.75,22.77,373200.0,20.6842,20.6842,20.5756,20.5937,373200.0
2011-11-01 11:45:00,22.78,22.82,22.75,22.81,239600.0,20.6028,20.6389,20.5756,20.6299,239600.0
2011-11-01 11:50:00,22.8,22.81,22.7,22.74,472400.0,20.6208,20.6299,20.5304,20.5666,472400.0
2011-11-01 11:55:00,22.74,22.74,22.69,22.7,195200.0,20.5666,20.5666,20.5214,20.5304,195200.0
2011-11-01 12:00:00,22.69,22.71,22.66,22.7,282400.0,20.5214,20.5394,20.4942,20.5304,282400.0
2011-11-01 12:05:00,22.7,22.77,22.68,22.74,200800.0,20.5304,20.5937,20.5123,20.5666,200800.0
2011-11-01 12:10:00,22.74,22.77,22.73,22.75,128000.0,20.5666,20.5937,20.5575,20.5756,128000.0
2011-11-01 12:15:00,22.74,22.74,22.71,22.71,491200.0,20.5666,20.5666,20.5394,20.5394,491200.0
2011-11-01 12:20:00,22.72,22.74,22.64,22.66,393600.0,20.5485,20.5666,20.4761,20.4942,393600.0
2011-11-01 12:25:00,22.65,22.69,22.65,22.66,104000.0,20.4852,20.5214,20.4852,20.4942,104000.0
2011-11-01 12:30:00,22.66,22.7,22.63,22.67,237600.0,20.4942,20.5304,20.4671,20.5033,237600.0
2011-11-01 12:35:00,22.68,22.7,22.66,22.69,240000.0,20.5123,20.5304,20.4942,20.5214,240000.0
2011-11-01 12:40:00,22.69,22.69,22.63,22.64,253200.0,20.5214,20.5214,20.4671,20.4761,253200.0
2011-11-01 12:45:00,22.64,22.66,22.61,22.62,353600.0,20.4761,20.4942,20.449,20.458,353600.0
2011-11-01 12:50:00,22.62,22.66,22.61,22.63,183200.0,20.458,20.4942,20.449,20.4671,183200.0
2011-11-01 12:55:00,22.63,22.66,22.61,22.61,93200.0,20.4671,20.4942,20.449,20.449,93200.0
2011-11-01 13:00:00,22.61,22.61,22.53,22.55,379200.0,20.449,20.449,20.3767,20.3947,379200.0
2011-11-01 13:05:00,22.55,22.56,22.53,22.54,530400.0,20.3947,20.4038,20.3767,20.3857,530400.0
2011-11-01 13:10:00,22.54,22.55,22.53,22.54,297200.0,20.3857,20.3947,20.3767,20.3857,297200.0
2011-11-01 13:15:00,22.54,22.57,22.54,22.56,224800.0,20.3857,20.4128,20.3857,20.4038,224800.0
2011-11-01 13:20:00,22.56,22.58,22.54,22.57,258800.0,20.4038,20.4219,20.3857,20.4128,258800.0
2011-11-01 13:25:00,22.57,22.7,22.57,22.69,600400.0,20.4128,20.5304,20.4128,20.5214,600400.0
2011-11-01 13:30:00,22.69,22.74,22.66,22.69,877200.0,20.5214,20.5666,20.4942,20.5214,877200.0
2011-11-01 13:35:00,22.69,22.74,22.66,22.68,448000.0,20.5214,20.5666,20.4942,20.5123,448000.0
2011-11-01 13:40:00,22.68,22.75,22.68,22.74,337200.0,20.5123,20.5756,20.5123,20.5666,337200.0
2011-11-01 13:45:00,22.74,22.8,22.73,22.74,368000.0,20.5666,20.6208,20.5575,20.5666,368000.0
2011-11-01 13:50:00,22.73,22.78,22.68,22.7,237600.0,20.5575,20.6028,20.5123,20.5304,237600.0
2011-11-01 13:55:00,22.69,22.7,22.61,22.68,181200.0,20.5214,20.5304,20.449,20.5123,181200.0
2011-11-01 14:00:00,22.67,22.71,22.66,22.69,188800.0,20.5033,20.5394,20.4942,20.5214,188800.0
2011-11-01 14:05:00,22.69,22.74,22.66,22.74,251200.0,20.5214,20.5666,20.4942,20.5666,251200.0
2011-11-01 14:10:00,22.73,22.76,22.72,22.75,211200.0,20.5575,20.5847,20.5485,20.5756,211200.0
2011-11-01 14:15:00,22.75,22.76,22.67,22.71,178000.0,20.5756,20.5847,20.5033,20.5394,178000.0
2011-11-01 14:20:00,22.71,22.75,22.7,22.75,138000.0,20.5394,20.5756,20.5304,20.5756,138000.0
2011-11-01 14:25:00,22.75,22.8,22.72,22.74,281600.0,20.5756,20.6208,20.5485,20.5666,281600.0
2011-11-01 14:30:00,22.73,22.76,22.71,22.74,175200.0,20.5575,20.5847,20.5394,20.5666,175200.0
2011-11-01 14:35:00,22.73,22.74,22.67,22.68,155200.0,20.5575,20.5666,20.5033,20.5123,155200.0
2011-11-01 14:40:00,22.68,22.69,22.65,22.68,151600.0,20.5123,20.5214,20.4852,20.5123,151600.0
2011-11-01 14:45:00,22.68,22.69,22.66,22.66,191200.0,20.5123,20.5214,20.4942,20.4942,191200.0
2011-11-01 14:50:00,22.65,22.69,22.62,22.65,164800.0,20.4852,20.5214,20.458,20.4852,164800.0
2011-11-01 14:55:00,22.64,22.65,22.61,22.65,251600.0,20.4761,20.4852,20.449,20.4852,251600.0
2011-11-01 15:00:00,22.65,22.69,22.6,22.63,342000.0,20.4852,20.5214,20.44,20.4671,342000.0
2011-11-01 15:05:00,22.63,22.64,22.6,22.61,456000.0,20.4671,20.4761,20.44,20.449,456000.0
2011-11-01 15:10:00,22.61,22.7,22.6,22.69,211600.0,20.449,20.5304,20.44,20.5214,211600.0
2011-11-01 15:15:00,22.69,22.69,22.66,22.68,251200.0,20.5214,20.5214,20.4942,20.5123,251200.0
2011-11-01 15:20:00,22.68,22.69,22.65,22.67,250800.0,20.5123,20.5214,20.4852,20.5033,250800.0
2011-11-01 15:25:00,22.67,22.72,22.67,22.68,286400.0,20.5033,20.5485,20.5033,20.5123,286400.0
2011-11-01 15:30:00,22.68,22.77,22.68,22.68,497200.0,20.5123,20.5937,20.5123,20.5123,497200.0
2011-11-01 15:35:00,22.68,22.75,22.68,22.74,443600.0,20.5123,20.5756,20.5123,20.5666,443600.0
2011-11-01 15:40:00,22.74,22.74,22.63,22.65,542000.0,20.5666,20.5666,20.4671,20.4852,542000.0
2011-11-01 15:45:00,22.65,22.66,22.56,22.63,915200.0,20.4852,20.4942,20.4038,20.4671,915200.0
2011-11-01 15:50:00,22.62,22.65,22.54,22.57,894400.0,20.458,20.4852,20.3857,20.4128,894400.0
2011-11-01 15:55:00,22.57,22.59,22.5,22.52,1598800.0,20.4128,20.4309,20.3495,20.3676,1598800.0
2011-11-02 09:30:00,23.26,23.5,23.19,23.2,1342800.0,21.0369,21.2539,20.9736,20.9826,1342800.0
2011-11-02 09:35:00,23.21,23.25,23.15,23.22,335600.0,20.9917,21.0278,20.9374,21.0007,335600.0
2011-11-02 09:40:00,23.24,23.33,23.23,23.29,399200.0,21.0188,21.1002,21.0097,21.064,399200.0
2011-11-02 09:45:00,23.29,23.32,23.25,23.27,188000.0,21.064,21.0911,21.0278,21.0459,188000.0
2011-11-02 09:50:00,23.27,23.27,23.15,23.15,279200.0,21.0459,21.0459,20.9374,20.9374,279200.0
2011-11-02 09:55:00,23.16,23.21,23.14,23.21,163600.0,20.9464,20.9917,20.9283,20.9917,163600.0
2011-11-02 10:00:00,23.22,23.3,23.17,23.18,228800.0,21.0007,21.0731,20.9555,20.9645,228800.0
2011-11-02 10:05:00,23.17,23.22,23.15,23.21,222800.0,20.9555,21.0007,20.9374,20.9917,222800.0
2011-11-02 10:10:00,23.21,23.28,23.2,23.27,227600.0,20.9917,21.055,20.9826,21.0459,227600.0
2011-11-02 10:15:00,23.26,23.29,23.19,23.2,284000.0,21.0369,21.064,20.9736,20.9826,284000.0
2011-11-02 10:20:00,23.2,23.21,23.11,23.13,264800.0,20.9826,20.9917,20.9012,20.9193,264800.0
2011-11-02 10:25:00,23.14,23.19,23.07,23.1,260400.0,20.9283,20.9736,20.865,20.8922,260400.0
2011-11-02 10:30:00,23.1,23.14,23.04,23.08,189200.0,20.8922,20.9283,20.8379,20.8741,189200.0
2011-11-02 10:35:00,23.09,23.15,23.07,23.13,117600.0,20.8831,20.9374,20.865,20.9193,117600.0
2011-11-02 10:40:00,23.13,23.18,23.11,23.15,167200.0,20.9193,20.9645,20.9012,20.9374,167200.0
2011-11-02 10:45:00,23.15,23.18,23.12,23.18,198000.0,20.9374,20.9645,20.9103,20.9645,198000.0
2011-11-02 10:50:00,23.18,23.2,23.16,23.17,232400.0,20.9645,20.9826,20.9464,20.9555,232400.0
2011-11-02 10:55:00,23.16,23.17,23.07,23.08,151200.0,20.9464,20.9555,20.865,20.8741,151200.0
2011-11-02 11:00:00,23.08,23.16,23.06,23.11,125200.0,20.8741,20.9464,20.856,20.9012,125200.0
2011-11-02 11:05:00,23.12,23.15,23.1,23.13,65200.0,20.9103,20.9374,20.8922,20.9193,65200.0
2011-11-02 11:10:00,23.13,23.18,23.12,23.17,76800.0,20.9193,20.9645,20.9103,20.9555,76800.0
2011-11-02 11:15:00,23.17,23.21,23.16,23.2,144400.0,20.9555,20.9917,20.9464,20.9826,144400.0
2011-11-02 11:20:00,23.2,23.25,23.2,23.24,230000.0,20.9826,21.0278,20.9826,21.0188,230000.0
2011-11-02 11:25:00,23.24,23.24,23.18,23.19,57600.0,21.0188,21.0188,20.9645,20.9736,57600.0
2011-11-02 11:30:00,23.19,23.2,23.16,23.16,69600.0,20.9736,20.9826,20.9464,20.9464,69600.0
2011-11-02 11:35:00,23.17,23.17,23.14,23.16,60000.0,20.9555,20.9555,20.9283,20.9464,60000.0
2011-11-02 11:40:00,23.16,23.17,23.15,23.16,65600.0,20.9464,20.9555,20.9374,20.9464,65600.0
2011-11-02 11:45:00,23.16,23.19,23.15,23.16,70000.0,20.9464,20.9736,20.9374,20.9464,70000.0
2011-11-02 11:50:00,23.16,23.18,23.15,23.16,94800.0,20.9464,20.9645,20.9374,20.9464,94800.0
2011-11-02 11:55:00,23.17,23.18,23.13,23.16,100000.0,20.9555,20.9645,20.9193,20.9464,100000.0
2011-11-02 12:00:00,23.16,23.16,23.14,23.16,63600.0,20.9464,20.9464,20.9283,20.9464,63600.0
2011-11-02 12:05:00,23.15,23.16,23.1,23.12,55600.0,20.9374,20.9464,20.8922,20.9103,55600.0
2011-11-02 12:10:00,23.13,23.16,23.12,23.14,60000.0,20.9193,20.9464,20.9103,20.9283,60000.0
2011-11-02 12:15:00,23.13,23.13,23.1,23.11,61600.0,20.9193,20.9193,20.8922,20.9012,61600.0
2011-11-02 12:20:00,23.11,23.15,23.1,23.13,54400.0,20.9012,20.9374,20.8922,20.9193,54400.0
2011-11-02 12:25:00,23.13,23.18,23.13,23.18,75600.0,20.9193,20.9645,20.9193,20.9645,75600.0
2011-11-02 12:30:00,23.17,23.18,23.13,23.13,55200.0,20.9555,20.9645,20.9193,20.9193,55200.0
2011-11-02 12:35:00,23.11,23.17,23.09,23.15,55600.0,20.9012,20.9555,20.8831,20.9374,55600.0
2011-11-02 12:40:00,23.16,23.19,23.11,23.13,103200.0,20.9464,20.9736,20.9012,20.9193,103200.0
2011-11-02 12:45:00,23.12,23.13,23.07,23.07,124800.0,20.9103,20.9193,20.865,20.865,124800.0
2011-11-02 12:50:00,23.07,23.1,23.06,23.09,41600.0,20.865,20.8922,20.856,20.8831,41600.0
2011-11-02 12:55:00,23.09,23.13,23.07,23.08,46400.0,20.8831,20.9193,20.865,20.8741,46400.0
2011-11-02 13:00:00,23.08,23.08,23.0,23.0,255600.0,20.8741,20.8741,20.8017,20.8017,255600.0
2011-11-02 13:05:00,23.0,23.03,22.98,22.99,117600.0,20.8017,20.8289,20.7836,20.7927,117600.0
2011-11-02 13:10:00,22.99,23.02,22.98,23.0,66800.0,20.7927,20.8198,20.7836,20.8017,66800.0
2011-11-02 13:15:00,22.99,23.0,22.95,22.95,71200.0,20.7927,20.8017,20.7565,20.7565,71200.0
2011-11-02 13:20:00,22.95,22.96,22.92,22.93,66800.0,20.7565,20.7656,20.7294,20.7384,66800.0
2011-11-02 13:25:00,22.93,22.94,22.91,22.91,237600.0,20.7384,20.7475,20.7203,20.7203,237600.0
2011-11-02 13:30:00,22.92,22.94,22.91,22.94,106800.0,20.7294,20.7475,20.7203,20.7475,106800.0
2011-11-02 13:35:00,22.93,22.98,22.93,22.97,82000.0,20.7384,20.7836,20.7384,20.7746,82000.0
2011-11-02 13:40:00,22.97,22.97,22.94,22.97,66000.0,20.7746,20.7746,20.7475,20.7746,66000.0
2011-11-02 13:45:00,22.96,23.0,22.95,22.96,78000.0,20.7656,20.8017,20.7565,20.7656,78000.0
2011-11-02 13:50:00,22.97,22.97,22.91,22.91,106800.0,20.7746,20.7746,20.7203,20.7203,106800.0
2011-11-02 13:55:00,22.92,22.94,22.91,22.91,76000.0,20.7294,20.7475,20.7203,20.7203,76000.0
2011-11-02 14:00:00,22.91,22.96,22.89,22.96,218800.0,20.7203,20.7656,20.7022,20.7656,218800.0
2011-11-02 14:05:00,22.95,23.0,22.9,22.9,150000.0,20.7565,20.8017,20.7113,20.7113,150000.0
2011-11-02 14:10:00,22.9,22.92,22.87,22.89,243600.0,20.7113,20.7294,20.6842,20.7022,243600.0
2011-11-02 14:15:00,22.88,22.92,22.88,22.9,86000.0,20.6932,20.7294,20.6932,20.7113,86000.0
2011-11-02 14:20:00,22.89,22.95,22.89,22.89,88400.0,20.7022,20.7565,20.7022,20.7022,88400.0
2011-11-02 14:25:00,22.89,22.94,22.89,22.93,96400.0,20.7022,20.7475,20.7022,20.7384,96400.0
2011-11-02 14:30:00,22.93,22.98,22.9,22.93,188000.0,20.7384,20.7836,20.7113,20.7384,188000.0
2011-11-02 14:35:00,22.93,22.95,22.89,22.9,254400.0,20.7384,20.7565,20.7022,20.7113,254400.0
2011-11-02 14:40:00,22.9,22.9,22.86,22.88,141200.0,20.7113,20.7113,20.6751,20.6932,141200.0
2011-11-02 14:45:00,22.88,22.89,22.85,22.85,204800.0,20.6932,20.7022,20.6661,20.6661,204800.0
2011-11-02 14:50:00,22.85,22.93,22.85,22.92,151600.0,20.6661,20.7384,20.6661,20.7294,151600.0
2011-11-02 14:55:00,22.91,22.98,22.91,22.97,152000.0,20.7203,20.7836,20.7203,20.7746,152000.0
2011-11-02 15:00:00,22.97,22.99,22.95,22.96,144800.0,20.7746,20.7927,20.7565,20.7656,144800.0
2011-11-02 15:05:00,22.97,23.04,22.96,23.03,212000.0,20.7746,20.8379,20.7656,20.8289,212000.0
2011-11-02 15:10:00,23.03,23.03,22.95,22.96,410000.0,20.8289,20.8289,20.7565,20.7656,410000.0
2011-11-02 15:15:00,22.96,22.98,22.94,22.94,389600.0,20.7656,20.7836,20.7475,20.7475,389600.0
2011-11-02 15:20:00,22.95,22.95,22.92,22.93,489600.0,20.7565,20.7565,20.7294,20.7384,489600.0
2011-11-02 15:25:00,22.93,22.93,22.88,22.9,241200.0,20.7384,20.7384,20.6932,20.7113,241200.0
2011-11-02 15:30:00,22.9,22.91,22.85,22.88,675200.0,20.7113,20.7203,20.6661,20.6932,675200.0
2011-11-02 15:35:00,22.88,22.89,22.86,22.89,554400.0,20.6932,20.7022,20.6751,20.7022,554400.0
2011-11-02 15:40:00,22.89,22.91,22.85,22.88,634800.0,20.7022,20.7203,20.6661,20.6932,634800.0
2011-11-02 15:45:00,22.88,22.9,22.84,22.87,836800.0,20.6932,20.7113,20.657,20.6842,836800.0
2011-11-02 15:50:00,22.86,22.88,22.85,22.87,1136000.0,20.6751,20.6932,20.6661,20.6842,1136000.0
2011-11-02 15:55:00,22.87,22.94,22.78,22.87,4294800.0,20.6842,20.7475,20.6028,20.6842,4294800.0
2011-11-03 09:30:00,23.02,23.05,22.9,22.92,608400.0,20.8198,20.847,20.7113,20.7294,608400.0
2011-11-03 09:35:00,22.91,22.93,22.78,22.83,312000.0,20.7203,20.7384,20.6028,20.648,312000.0
2011-11-03 09:40:00,22.83,22.84,22.8,22.81,244000.0,20.648,20.657,20.6208,20.6299,244000.0
2011-11-03 09:45:00,22.81,22.84,22.78,22.8,254800.0,20.6299,20.657,20.6028,20.6208,254800.0
2011-11-03 09:50:00,22.8,22.8,22.67,22.68,530000.0,20.6208,20.6208,20.5033,20.5123,530000.0
2011-11-03 09:55:00,22.68,22.7,22.65,22.69,350400.0,20.5123,20.5304,20.4852,20.5214,350400.0
2011-11-03 10:00:00,22.7,22.7,22.57,22.59,355200.0,20.5304,20.5304,20.4128,20.4309,355200.0
2011-11-03 10:05:00,22.61,22.74,22.59,22.74,230800.0,20.449,20.5666,20.4309,20.5666,230800.0
2011-11-03 10:10:00,22.74,22.83,22.73,22.81,220000.0,20.5666,20.648,20.5575,20.6299,220000.0
2011-11-03 10:15:00,22.82,22.86,22.77,22.82,232400.0,20.6389,20.6751,20.5937,20.6389,232400.0
2011-11-03 10:20:00,22.83,22.88,22.82,22.85,115200.0,20.648,20.6932,20.6389,20.6661,115200.0
2011-11-03 10:25:00,22.84,22.93,22.84,22.92,229200.0,20.657,20.7384,20.657,20.7294,229200.0
2011-11-03 10:30:00,22.92,22.97,22.91,22.93,247600.0,20.7294,20.7746,20.7203,20.7384,247600.0
2011-11-03 10:35:00,22.93,22.95,22.89,22.94,95200.0,20.7384,20.7565,20.7022,20.7475,95200.0
2011-11-03 10:40:00,22.94,23.06,22.94,23.05,262800.0,20.7475,20.856,20.7475,20.847,262800.0
2011-11-03 10:45:00,23.06,23.1,23.02,23.03,220800.0,20.856,20.8922,20.8198,20.8289,220800.0
2011-11-03 10:50:00,23.02,23.03,22.92,22.99,378800.0,20.8198,20.8289,20.7294,20.7927,378800.0
2011-11-03 10:55:00,22.99,23.09,22.99,23.08,144000.0,20.7927,20.8831,20.7927,20.8741,144000.0
2011-11-03 11:00:00,23.08,23.12,22.99,23.02,260400.0,20.8741,20.9103,20.7927,20.8198,260400.0
2011-11-03 11:05:00,23.02,23.08,23.0,23.05,112800.0,20.8198,20.8741,20.8017,20.847,112800.0
2011-11-03 11:10:00,23.06,23.13,23.06,23.11,120000.0,20.856,20.9193,20.856,20.9012,120000.0
2011-11-03 11:15:00,23.11,23.18,23.07,23.16,310000.0,20.9012,20.9645,20.865,20.9464,310000.0
2011-11-03 11:20:00,23.17,23.21,23.16,23.21,208800.0,20.9555,20.9917,20.9464,20.9917,208800.0
2011-11-03 11:25:00,23.21,23.21,23.18,23.21,194000.0,20.9917,20.9917,20.9645,20.9917,194000.0
2011-11-03 11:30:00,23.2,23.21,23.15,23.21,264400.0,20.9826,20.9917,20.9374,20.9917,264400.0
2011-11-03 11:35:00,23.21,23.24,23.16,23.18,299200.0,20.9917,21.0188,20.9464,20.9645,299200.0
2011-11-03 11:40:00,23.18,23.18,23.16,23.16,123200.0,20.9645,20.9645,20.9464,20.9464,123200.0
2011-11-03 11:45:00,23.16,23.2,23.15,23.18,90000.0,20.9464,20.9826,20.9374,20.9645,90000.0
2011-11-03 11:50:00,23.18,23.22,23.17,23.22,147200.0,20.9645,21.0007,20.9555,21.0007,147200.0
2011-11-03 11:55:00,23.22,23.22,23.14,23.14,143200.0,21.0007,21.0007,20.9283,20.9283,143200.0
2011-11-03 12:00:00,23.14,23.17,23.13,23.17,104800.0,20.9283,20.9555,20.9193,20.9555,104800.0
2011-11-03 12:05:00,23.17,23.18,23.14,23.16,244800.0,20.9555,20.9645,20.9283,20.9464,244800.0
2011-11-03 12:10:00,23.16,23.18,23.14,23.16,60000.0,20.9464,20.9645,20.9283,20.9464,60000.0
2011-11-03 12:15:00,23.16,23.17,23.11,23.11,118400.0,20.9464,20.9555,20.9012,20.9012,118400.0
2011-11-03 12:20:00,23.1,23.17,23.09,23.17,108400.0,20.8922,20.9555,20.8831,20.9555,108400.0
2011-11-03 12:25:00,23.17,23.24,23.16,23.24,221200.0,20.9555,21.0188,20.9464,21.0188,221200.0
2011-11-03 12:30:00,23.24,23.25,23.22,23.23,117600.0,21.0188,21.0278,21.0007,21.0097,117600.0
2011-11-03 12:35:00,23.23,23.25,23.2,23.22,196800.0,21.0097,21.0278,20.9826,21.0007,196800.0
2011-11-03 12:40:00,23.22,23.24,23.17,23.2,147600.0,21.0007,21.0188,20.9555,20.9826,147600.0
2011-11-03 12:45:00,23.2,23.22,23.18,23.22,262000.0,20.9826,21.0007,20.9645,21.0007,262000.0
2011-11-03 12:50:00,23.22,23.24,23.2,23.21,164800.0,21.0007,21.0188,20.9826,20.9917,164800.0
2011-11-03 12:55:00,23.2,23.23,23.2,23.21,173200.0,20.9826,21.0097,20.9826,20.9917,173200.0
2011-11-03 13:00:00,23.22,23.23,23.2,23.21,99200.0,21.0007,21.0097,20.9826,20.9917,99200.0
2011-11-03 13:05:00,23.2,23.23,23.2,23.23,138800.0,20.9826,21.0097,20.9826,21.0097,138800.0
2011-11-03 13:10:00,23.22,23.23,23.21,23.22,193200.0,21.0007,21.0097,20.9917,21.0007,193200.0
2011-11-03 13:15:00,23.22,23.25,23.22,23.25,242000.0,21.0007,21.0278,21.0007,21.0278,242000.0
2011-11-03 13:20:00,23.25,23.25,23.22,23.25,116000.0,21.0278,21.0278,21.0007,21.0278,116000.0
2011-11-03 13:25:00,23.25,23.27,23.24,23.27,307600.0,21.0278,21.0459,21.0188,21.0459,307600.0
2011-11-03 13:30:00,23.27,23.29,23.25,23.29,100400.0,21.0459,21.064,21.0278,21.064,100400.0
2011-11-03 13:35:00,23.28,23.33,23.27,23.33,115200.0,21.055,21.1002,21.0459,21.1002,115200.0
2011-11-03 13:40:00,23.32,23.36,23.31,23.35,128400.0,21.0911,21.1273,21.0821,21.1183,128400.0
2011-11-03 13:45:00,23.36,23.38,23.35,23.37,229200.0,21.1273,21.1454,21.1183,21.1364,229200.0
2011-11-03 13:50:00,23.37,23.38,23.35,23.36,257200.0,21.1364,21.1454,21.1183,21.1273,257200.0
2011-11-03 13:55:00,23.36,23.38,23.31,23.34,186800.0,21.1273,21.1454,21.0821,21.1092,186800.0
2011-11-03 14:00:00,23.34,23.37,23.34,23.37,180000.0,21.1092,21.1364,21.1092,21.1364,180000.0
2011-11-03 14:05:00,23.38,23.41,23.36,23.38,170800.0,21.1454,21.1725,21.1273,21.1454,170800.0
2011-11-03 14:10:00,23.4,23.42,23.39,23.41,216400.0,21.1635,21.1816,21.1545,21.1725,216400.0
2011-11-03 14:15:00,23.42,23.45,23.38,23.39,254400.0,21.1816,21.2087,21.1454,21.1545,254400.0
2011-11-03 14:20:00,23.39,23.39,23.35,23.39,136400.0,21.1545,21.1545,21.1183,21.1545,136400.0
2011-11-03 14:25:00,23.4,23.4,23.31,23.32,203600.0,21.1635,21.1635,21.0821,21.0911,203600.0
2011-11-03 14:30:00,23.32,23.36,23.3,23.34,136000.0,21.0911,21.1273,21.0731,21.1092,136000.0
2011-11-03 14:35:00,23.33,23.35,23.31,23.35,174000.0,21.1002,21.1183,21.0821,21.1183,174000.0
2011-11-03 14:40:00,23.35,23.35,23.28,23.28,118400.0,21.1183,21.1183,21.055,21.055,118400.0
2011-11-03 14:45:00,23.28,23.29,23.24,23.26,118000.0,21.055,21.064,21.0188,21.0369,118000.0
2011-11-03 14:50:00,23.26,23.28,23.25,23.26,131600.0,21.0369,21.055,21.0278,21.0369,131600.0
2011-11-03 14:55:00,23.26,23.28,23.26,23.28,135200.0,21.0369,21.055,21.0369,21.055,135200.0
2011-11-03 15:00:00,23.28,23.34,23.28,23.33,164800.0,21.055,21.1092,21.055,21.1002,164800.0
2011-11-03 15:05:00,23.33,23.34,23.28,23.32,141200.0,21.1002,21.1092,21.055,21.0911,141200.0
2011-11-03 15:10:00,23.32,23.34,23.29,23.3,318000.0,21.0911,21.1092,21.064,21.0731,318000.0
2011-11-03 15:15:00,23.29,23.32,23.26,23.29,168000.0,21.064,21.0911,21.0369,21.064,168000.0
2011-11-03 15:20:00,23.29,23.33,23.25,23.33,158000.0,21.064,21.1002,21.0278,21.1002,158000.0
2011-11-03 15:25:00,23.33,23.33,23.29,23.33,132400.0,21.1002,21.1002,21.064,21.1002,132400.0
2011-11-03 15:30:00,23.33,23.37,23.32,23.33,259200.0,21.1002,21.1364,21.0911,21.1002,259200.0
2011-11-03 15:35:00,23.35,23.36,23.27,23.3,208800.0,21.1183,21.1273,21.0459,21.0731,208800.0
2011-11-03 15:40:00,23.3,23.35,23.27,23.34,217600.0,21.0731,21.1183,21.0459,21.1092,217600.0
2011-11-03 15:45:00,23.34,23.35,23.27,23.35,282000.0,21.1092,21.1183,21.0459,21.1183,282000.0
2011-11-03 15:50:00,23.35,23.36,23.29,23.32,496400.0,21.1183,21.1273,21.064,21.0911,496400.0
2011-11-03 15:55:00,23.32,23.33,23.26,23.29,1037600.0,21.0911,21.1002,21.0369,21.064,1037600.0
2011-11-04 09:30:00,23.08,23.23,23.08,23.21,314000.0,20.8741,21.0097,20.8741,20.9917,314000.0
2011-11-04 09:35:00,23.21,23.38,23.19,23.35,234800.0,20.9917,21.1454,20.9736,21.1183,234800.0
2011-11-04 09:40:00,23.34,23.4,23.3,23.39,302000.0,21.1092,21.1635,21.0731,21.1545,302000.0
2011-11-04 09:45:00,23.39,23.41,23.29,23.33,379600.0,21.1545,21.1725,21.064,21.1002,379600.0
2011-11-04 09:50:00,23.33,23.33,23.25,23.29,200400.0,21.1002,21.1002,21.0278,21.064,200400.0
2011-11-04 09:55:00,23.28,23.32,23.25,23.26,125200.0,21.055,21.0911,21.0278,21.0369,125200.0
2011-11-04 10:00:00,23.26,23.26,23.15,23.2,125600.0,21.0369,21.0369,20.9374,20.9826,125600.0
2011-11-04 10:05:00,23.2,23.2,23.16,23.18,125600.0,20.9826,20.9826,20.9464,20.9645,125600.0
2011-11-04 10:10:00,23.18,23.23,23.17,23.19,178000.0,20.9645,21.0097,20.9555,20.9736,178000.0
2011-11-04 10:15:00,23.18,23.21,23.14,23.17,136400.0,20.9645,20.9917,20.9283,20.9555,136400.0
2011-11-04 10:20:00,23.17,23.17,23.1,23.12,110000.0,20.9555,20.9555,20.8922,20.9103,110000.0
2011-11-04 10:25:00,23.12,23.13,23.09,23.11,81600.0,20.9103,20.9193,20.8831,20.9012,81600.0
2011-11-04 10:30:00,23.1,23.14,23.07,23.07,172400.0,20.8922,20.9283,20.865,20.865,172400.0
2011-11-04 10:35:00,23.07,23.07,22.97,22.99,195600.0,20.865,20.865,20.7746,20.7927,195600.0
2011-11-04 10:40:00,23.0,23.02,22.96,23.02,135600.0,20.8017,20.8198,20.7656,20.8198,135600.0
2011-11-04 10:45:00,23.02,23.06,23.0,23.05,98000.0,20.8198,20.856,20.8017,20.847,98000.0
2011-11-04 10:50:00,23.05,23.06,23.0,23.02,197200.0,20.847,20.856,20.8017,20.8198,197200.0
2011-11-04 10:55:00,23.02,23.04,22.98,22.98,104000.0,20.8198,20.8379,20.7836,20.7836,104000.0
2011-11-04 11:00:00,22.99,23.05,22.99,23.0,186000.0,20.7927,20.847,20.7927,20.8017,186000.0
2011-11-04 11:05:00,23.0,23.01,22.98,23.0,124000.0,20.8017,20.8108,20.7836,20.8017,124000.0
2011-11-04 11:10:00,23.0,23.05,22.99,23.0,130400.0,20.8017,20.847,20.7927,20.8017,130400.0
2011-11-04 11:15:00,23.01,23.02,22.97,22.98,88400.0,20.8108,20.8198,20.7746,20.7836,88400.0
2011-11-04 11:20:00,22.98,22.99,22.93,22.96,185200.0,20.7836,20.7927,20.7384,20.7656,185200.0
2011-11-04 11:25:00,22.96,22.97,22.93,22.95,80000.0,20.7656,20.7746,20.7384,20.7565,80000.0
2011-11-04 11:30:00,22.95,22.96,22.93,22.95,129600.0,20.7565,20.7656,20.7384,20.7565,129600.0
2011-11-04 11:35:00,22.95,23.0,22.91,23.0,104800.0,20.7565,20.8017,20.7203,20.8017,104800.0
2011-11-04 11:40:00,22.99,23.0,22.98,23.0,53200.0,20.7927,20.8017,20.7836,20.8017,53200.0
2011-11-04 11:45:00,23.0,23.0,22.96,22.97,50800.0,20.8017,20.8017,20.7656,20.7746,50800.0
2011-11-04 11:50:00,22.98,22.98,22.96,22.98,75200.0,20.7836,20.7836,20.7656,20.7836,75200.0
2011-11-04 11:55:00,22.98,23.01,22.96,23.01,111200.0,20.7836,20.8108,20.7656,20.8108,111200.0
2011-11-04 12:00:00,23.01,23.03,23.0,23.01,125200.0,20.8108,20.8289,20.8017,20.8108,125200.0
2011-11-04 12:05:00,23.01,23.03,22.98,23.0,126800.0,20.8108,20.8289,20.7836,20.8017,126800.0
2011-11-04 12:10:00,23.0,23.05,23.0,23.05,83200.0,20.8017,20.847,20.8017,20.847,83200.0
2011-11-04 12:15:00,23.04,23.08,23.04,23.07,118400.0,20.8379,20.8741,20.8379,20.865,118400.0
2011-11-04 12:20:00,23.08,23.1,23.07,23.1,112800.0,20.8741,20.8922,20.865,20.8922,112800.0
2011-11-04 12:25:00,23.1,23.1,23.07,23.08,121600.0,20.8922,20.8922,20.865,20.8741,121600.0
2011-11-04 12:30:00,23.09,23.1,23.08,23.09,87200.0,20.8831,20.8922,20.8741,20.8831,87200.0
2011-11-04 12:35:00,23.09,23.1,23.08,23.08,59600.0,20.8831,20.8922,20.8741,20.8741,59600.0
2011-11-04 12:40:00,23.09,23.1,23.03,23.03,76800.0,20.8831,20.8922,20.8289,20.8289,76800.0
2011-11-04 12:45:00,23.03,23.08,23.03,23.08,57600.0,20.8289,20.8741,20.8289,20.8741,57600.0
2011-11-04 12:50:00,23.07,23.1,23.06,23.1,39600.0,20.865,20.8922,20.856,20.8922,39600.0
2011-11-04 12:55:00,23.1,23.13,23.09,23.12,222400.0,20.8922,20.9193,20.8831,20.9103,222400.0
2011-11-04 13:00:00,23.12,23.12,23.07,23.09,92800.0,20.9103,20.9103,20.865,20.8831,92800.0
2011-11-04 13:05:00,23.08,23.1,23.07,23.1,87600.0,20.8741,20.8922,20.865,20.8922,87600.0
2011-11-04 13:10:00,23.1,23.14,23.09,23.13,62400.0,20.8922,20.9283,20.8831,20.9193,62400.0
2011-11-04 13:15:00,23.13,23.14,23.11,23.11,67200.0,20.9193,20.9283,20.9012,20.9012,67200.0
2011-11-04 13:20:00,23.12,23.12,23.1,23.12,61600.0,20.9103,20.9103,20.8922,20.9103,61600.0
2011-11-04 13:25:00,23.11,23.13,23.11,23.12,36800.0,20.9012,20.9193,20.9012,20.9103,36800.0
2011-11-04 13:30:00,23.12,23.12,23.1,23.11,58400.0,20.9103,20.9103,20.8922,20.9012,58400.0
2011-11-04 13:35:00,23.11,23.13,23.1,23.12,81200.0,20.9012,20.9193,20.8922,20.9103,81200.0
2011-11-04 13:40:00,23.12,23.17,23.11,23.16,164400.0,20.9103,20.9555,20.9012,20.9464,164400.0
2011-11-04 13:45:00,23.16,23.23,23.15,23.18,238800.0,20.9464,21.0097,20.9374,20.9645,238800.0
2011-11-04 13:50:00,23.18,23.22,23.18,23.2,116800.0,20.9645,21.0007,20.9645,20.9826,116800.0
2011-11-04 13:55:00,23.2,23.22,23.18,23.2,123200.0,20.9826,21.0007,20.9645,20.9826,123200.0
2011-11-04 14:00:00,23.2,23.21,23.18,23.21,61200.0,20.9826,20.9917,20.9645,20.9917,61200.0
2011-11-04 14:05:00,23.21,23.22,23.19,23.2,133600.0,20.9917,21.0007,20.9736,20.9826,133600.0
2011-11-04 14:10:00,23.2,23.21,23.18,23.21,79600.0,20.9826,20.9917,20.9645,20.9917,79600.0
2011-11-04 14:15:00,23.21,23.24,23.2,23.23,88800.0,20.9917,21.0188,20.9826,21.0097,88800.0
2011-11-04 14:20:00,23.23,23.23,23.2,23.22,85600.0,21.0097,21.0097,20.9826,21.0007,85600.0
2011-11-04 14:25:00,23.22,23.22,23.21,23.21,55200.0,21.0007,21.0007,20.9917,20.9917,55200.0
2011-11-04 14:30:00,23.21,23.22,23.19,23.19,80400.0,20.9917,21.0007,20.9736,20.9736,80400.0
2011-11-04 14:35:00,23.19,23.19,23.17,23.19,97200.0,20.9736,20.9736,20.9555,20.9736,97200.0
2011-11-04 14:40:00,23.19,23.21,23.18,23.19,106400.0,20.9736,20.9917,20.9645,20.9736,106400.0
2011-11-04 14:45:00,23.19,23.29,23.19,23.24,848400.0,20.9736,21.064,20.9736,21.0188,848400.0
2011-11-04 14:50:00,23.25,23.27,23.24,23.25,136800.0,21.0278,21.0459,21.0188,21.0278,136800.0
2011-11-04 14:55:00,23.25,23.26,23.19,23.19,203200.0,21.0278,21.0369,20.9736,20.9736,203200.0
2011-11-04 15:00:00,23.19,23.2,23.16,23.16,162800.0,20.9736,20.9826,20.9464,20.9464,162800.0
2011-11-04 15:05:00,23.16,23.16,23.12,23.13,138800.0,20.9464,20.9464,20.9103,20.9193,138800.0
2011-11-04 15:10:00,23.13,23.14,23.11,23.13,87600.0,20.9193,20.9283,20.9012,20.9193,87600.0
2011-11-04 15:15:00,23.14,23.17,23.14,23.16,99200.0,20.9283,20.9555,20.9283,20.9464,99200.0
2011-11-04 15:20:00,23.16,23.16,23.14,23.16,123600.0,20.9464,20.9464,20.9283,20.9464,123600.0
2011-11-04 15:25:00,23.16,23.18,23.14,23.14,122800.0,20.9464,20.9645,20.9283,20.9283,122800.0
2011-11-04 15:30:00,23.15,23.17,23.13,23.15,225200.0,20.9374,20.9555,20.9193,20.9374,225200.0
2011-11-04 15:35:00,23.15,23.15,23.09,23.11,272400.0,20.9374,20.9374,20.8831,20.9012,272400.0
2011-11-04 15:40:00,23.11,23.14,23.1,23.14,232800.0,20.9012,20.9283,20.8922,20.9283,232800.0
2011-11-04 15:45:00,23.14,23.15,23.13,23.13,366400.0,20.9283,20.9374,20.9193,20.9193,366400.0
2011-11-04 15:50:00,23.13,23.14,23.09,23.13,370800.0,20.9193,20.9283,20.8831,20.9193,370800.0
2011-11-04 15:55:00,23.13,23.17,23.09,23.16,966800.0,20.9193,20.9555,20.8831,20.9464,966800.0
2011-11-07 09:30:00,23.2,23.3,23.17,23.28,213200.0,20.9826,21.0731,20.9555,21.055,213200.0
2011-11-07 09:35:00,23.3,23.33,23.25,23.27,123600.0,21.0731,21.1002,21.0278,21.0459,123600.0
2011-11-07 09:40:00,23.26,23.29,23.25,23.25,132400.0,21.0369,21.064,21.0278,21.0278,132400.0
2011-11-07 09:45:00,23.25,23.3,23.21,23.21,153600.0,21.0278,21.0731,20.9917,20.9917,153600.0
2011-11-07 09:50:00,23.22,23.22,23.18,23.2,96800.0,21.0007,21.0007,20.9645,20.9826,96800.0
2011-11-07 09:55:00,23.19,23.2,23.15,23.18,112800.0,20.9736,20.9826,20.9374,20.9645,112800.0
2011-11-07 10:00:00,23.18,23.19,23.15,23.17,157600.0,20.9645,20.9736,20.9374,20.9555,157600.0
2011-11-07 10:05:00,23.17,23.18,23.13,23.16,71600.0,20.9555,20.9645,20.9193,20.9464,71600.0
2011-11-07 10:10:00,23.16,23.2,23.11,23.15,100000.0,20.9464,20.9826,20.9012,20.9374,100000.0
2011-11-07 10:15:00,23.15,23.15,23.07,23.08,89600.0,20.9374,20.9374,20.865,20.8741,89600.0
2011-11-07 10:20:00,23.08,23.1,23.05,23.07,64800.0,20.8741,20.8922,20.847,20.865,64800.0
2011-11-07 10:25:00,23.08,23.1,23.06,23.07,91200.0,20.8741,20.8922,20.856,20.865,91200.0
2011-11-07 10:30:00,23.06,23.08,23.01,23.02,130800.0,20.856,20.8741,20.8108,20.8198,130800.0
2011-11-07 10:35:00,23.02,23.08,23.02,23.07,81200.0,20.8198,20.8741,20.8198,20.865,81200.0
2011-11-07 10:40:00,23.07,23.08,23.01,23.05,88000.0,20.865,20.8741,20.8108,20.847,88000.0
2011-11-07 10:45:00,23.04,23.04,23.01,23.03,54800.0,20.8379,20.8379,20.8108,20.8289,54800.0
2011-11-07 10:50:00,23.03,23.05,23.0,23.01,90000.0,20.8289,20.847,20.8017,20.8108,90000.0
2011-11-07 10:55:00,23.01,23.02,22.98,22.98,49600.0,20.8108,20.8198,20.7836,20.7836,49600.0
2011-11-07 11:00:00,22.97,23.03,22.97,23.03,96400.0,20.7746,20.8289,20.7746,20.8289,96400.0
2011-11-07 11:05:00,23.03,23.04,22.99,22.99,74800.0,20.8289,20.8379,20.7927,20.7927,74800.0
2011-11-07 11:10:00,23.0,23.05,23.0,23.03,85200.0,20.8017,20.847,20.8017,20.8289,85200.0
2011-11-07 11:15:00,23.04,23.05,22.99,22.99,85200.0,20.8379,20.847,20.7927,20.7927,85200.0
2011-11-07 11:20:00,22.99,22.99,22.94,22.96,102400.0,20.7927,20.7927,20.7475,20.7656,102400.0
2011-11-07 11:25:00,22.97,22.97,22.89,22.93,100800.0,20.7746,20.7746,20.7022,20.7384,100800.0
2011-11-07 11:30:00,22.94,22.94,22.91,22.94,82400.0,20.7475,20.7475,20.7203,20.7475,82400.0
2011-11-07 11:35:00,22.93,22.97,22.92,22.97,49200.0,20.7384,20.7746,20.7294,20.7746,49200.0
2011-11-07 11:40:00,22.97,22.98,22.93,22.96,67200.0,20.7746,20.7836,20.7384,20.7656,67200.0
2011-11-07 11:45:00,22.97,22.98,22.94,22.98,61200.0,20.7746,20.7836,20.7475,20.7836,61200.0
2011-11-07 11:50:00,22.98,23.0,22.95,22.97,78800.0,20.7836,20.8017,20.7565,20.7746,78800.0
2011-11-07 11:55:00,22.97,22.97,22.94,22.96,35200.0,20.7746,20.7746,20.7475,20.7656,35200.0
2011-11-07 12:00:00,22.97,22.99,22.96,22.98,44000.0,20.7746,20.7927,20.7656,20.7836,44000.0
2011-11-07 12:05:00,22.99,23.02,22.96,22.99,40000.0,20.7927,20.8198,20.7656,20.7927,40000.0
2011-11-07 12:10:00,22.99,22.99,22.94,22.94,73200.0,20.7927,20.7927,20.7475,20.7475,73200.0
2011-11-07 12:15:00,22.94,22.94,22.88,22.89,112000.0,20.7475,20.7475,20.6932,20.7022,112000.0
2011-11-07 12:20:00,22.89,22.9,22.88,22.89,46000.0,20.7022,20.7113,20.6932,20.7022,46000.0
2011-11-07 12:25:00,22.9,22.92,22.89,22.91,39200.0,20.7113,20.7294,20.7022,20.7203,39200.0
2011-11-07 12:30:00,22.91,22.91,22.89,22.89,28000.0,20.7203,20.7203,20.7022,20.7022,28000.0
2011-11-07 12:35:00,22.89,22.91,22.89,22.91,30800.0,20.7022,20.7203,20.7022,20.7203,30800.0
2011-11-07 12:40:00,22.9,22.93,22.9,22.93,26400.0,20.7113,20.7384,20.7113,20.7384,26400.0
2011-11-07 12:45:00,22.93,22.93,22.92,22.92,22400.0,20.7384,20.7384,20.7294,20.7294,22400.0
2011-11-07 12:50:00,22.92,22.98,22.91,22.98,117600.0,20.7294,20.7836,20.7203,20.7836,117600.0
2011-11-07 12:55:00,22.98,22.98,22.97,22.98,56800.0,20.7836,20.7836,20.7746,20.7836,56800.0
2011-11-07 13:00:00,22.98,22.99,22.98,22.99,102800.0,20.7836,20.7927,20.7836,20.7927,102800.0
2011-11-07 13:05:00,22.99,22.99,22.98,22.99,37600.0,20.7927,20.7927,20.7836,20.7927,37600.0
2011-11-07 13:10:00,22.99,23.01,22.98,23.0,46800.0,20.7927,20.8108,20.7836,20.8017,46800.0
2011-11-07 13:15:00,23.0,23.02,22.99,23.01,36800.0,20.8017,20.8198,20.7927,20.8108,36800.0
2011-11-07 13:20:00,23.01,23.02,23.0,23.0,50800.0,20.8108,20.8198,20.8017,20.8017,50800.0
2011-11-07 13:25:00,23.0,23.02,23.0,23.0,27200.0,20.8017,20.8198,20.8017,20.8017,27200.0
2011-11-07 13:30:00,23.01,23.02,23.0,23.01,30400.0,20.8108,20.8198,20.8017,20.8108,30400.0
2011-11-07 13:35:00,23.0,23.01,23.0,23.0,33600.0,20.8017,20.8108,20.8017,20.8017,33600.0
2011-11-07 13:40:00,23.01,23.02,23.0,23.0,46800.0,20.8108,20.8198,20.8017,20.8017,46800.0
2011-11-07 13:45:00,23.01,23.02,23.0,23.0,72400.0,20.8108,20.8198,20.8017,20.8017,72400.0
2011-11-07 13:50:00,23.0,23.02,23.0,23.02,121600.0,20.8017,20.8198,20.8017,20.8198,121600.0
2011-11-07 13:55:00,23.02,23.1,23.02,23.08,254400.0,20.8198,20.8922,20.8198,20.8741,254400.0
2011-11-07 14:00:00,23.08,23.1,23.04,23.09,157200.0,20.8741,20.8922,20.8379,20.8831,157200.0
2011-11-07 14:05:00,23.09,23.1,23.04,23.06,115200.0,20.8831,20.8922,20.8379,20.856,115200.0
2011-11-07 14:10:00,23.07,23.11,23.06,23.06,102800.0,20.865,20.9012,20.856,20.856,102800.0
2011-11-07 14:15:00,23.06,23.09,23.06,23.07,50000.0,20.856,20.8831,20.856,20.865,50000.0
2011-11-07 14:20:00,23.08,23.14,23.08,23.12,71200.0,20.8741,20.9283,20.8741,20.9103,71200.0
2011-11-07 14:25:00,23.12,23.12,23.09,23.11,64000.0,20.9103,20.9103,20.8831,20.9012,64000.0
2011-11-07 14:30:00,23.1,23.12,23.07,23.1,90400.0,20.8922,20.9103,20.865,20.8922,90400.0
2011-11-07 14:35:00,23.1,23.11,23.08,23.11,49600.0,20.8922,20.9012,20.8741,20.9012,49600.0
2011-11-07 14:40:00,23.11,23.12,23.09,23.11,83600.0,20.9012,20.9103,20.8831,20.9012,83600.0
2011-11-07 14:45:00,23.12,23.13,23.1,23.11,62000.0,20.9103,20.9193,20.8922,20.9012,62000.0
2011-11-07 14:50:00,23.11,23.16,23.1,23.14,88000.0,20.9012,20.9464,20.8922,20.9283,88000.0
2011-11-07 14:55:00,23.14,23.16,23.13,23.16,56000.0,20.9283,20.9464,20.9193,20.9464,56000.0
2011-11-07 15:00:00,23.16,23.16,23.14,23.14,60000.0,20.9464,20.9464,20.9283,20.9283,60000.0
2011-11-07 15:05:00,23.14,23.16,23.13,23.16,72400.0,20.9283,20.9464,20.9193,20.9464,72400.0
2011-11-07 15:10:00,23.16,23.19,23.16,23.16,94000.0,20.9464,20.9736,20.9464,20.9464,94000.0
2011-11-07 15:15:00,23.17,23.18,23.13,23.13,66000.0,20.9555,20.9645,20.9193,20.9193,66000.0
2011-11-07 15:20:00,23.13,23.16,23.13,23.16,65600.0,20.9193,20.9464,20.9193,20.9464,65600.0
2011-11-07 15:25:00,23.16,23.16,23.12,23.12,64400.0,20.9464,20.9464,20.9103,20.9103,64400.0
2011-11-07 15:30:00,23.13,23.16,23.12,23.14,143600.0,20.9193,20.9464,20.9103,20.9283,143600.0
2011-11-07 15:35:00,23.14,23.18,23.14,23.17,190400.0,20.9283,20.9645,20.9283,20.9555,190400.0
2011-11-07 15:40:00,23.17,23.2,23.15,23.17,117600.0,20.9555,20.9826,20.9374,20.9555,117600.0
2011-11-07 15:45:00,23.18,23.2,23.16,23.16,158800.0,20.9645,20.9826,20.9464,20.9464,158800.0
2011-11-07 15:50:00,23.17,23.24,23.16,23.21,339200.0,20.9555,21.0188,20.9464,20.9917,339200.0
2011-11-07 15:55:00,23.21,23.24,23.19,23.24,614400.0,20.9917,21.0188,20.9736,21.0188,614400.0
2011-11-08 09:30:00,23.36,23.42,23.35,23.39,418400.0,21.1273,21.1816,21.1183,21.1545,418400.0
2011-11-08 09:35:00,23.36,23.4,23.35,23.39,92000.0,21.1273,21.1635,21.1183,21.1545,92000.0
2011-11-08 09:40:00,23.39,23.55,23.38,23.55,350400.0,21.1545,21.2992,21.1454,21.2992,350400.0
2011-11-08 09:45:00,23.55,23.56,23.37,23.38,216000.0,21.2992,21.3082,21.1364,21.1454,216000.0
2011-11-08 09:50:00,23.37,23.49,23.36,23.46,167200.0,21.1364,21.2449,21.1273,21.2178,167200.0
2011-11-08 09:55:00,23.46,23.55,23.46,23.55,259600.0,21.2178,21.2992,21.2178,21.2992,259600.0
2011-11-08 10:00:00,23.55,23.6,23.54,23.6,468000.0,21.2992,21.3444,21.2901,21.3444,468000.0
2011-11-08 10:05:00,23.6,23.6,23.54,23.56,326000.0,21.3444,21.3444,21.2901,21.3082,326000.0
2011-11-08 10:10:00,23.56,23.59,23.54,23.57,414800.0,21.3082,21.3353,21.2901,21.3173,414800.0
2011-11-08 10:15:00,23.57,23.59,23.54,23.55,264000.0,21.3173,21.3353,21.2901,21.2992,264000.0
2011-11-08 10:20:00,23.55,23.56,23.49,23.51,624400.0,21.2992,21.3082,21.2449,21.263,624400.0
2011-11-08 10:25:00,23.51,23.51,23.41,23.48,192400.0,21.263,21.263,21.1725,21.2359,192400.0
2011-11-08 10:30:00,23.48,23.53,23.46,23.48,106000.0,21.2359,21.2811,21.2178,21.2359,106000.0
2011-11-08 10:35:00,23.47,23.55,23.47,23.53,94400.0,21.2268,21.2992,21.2268,21.2811,94400.0
2011-11-08 10:40:00,23.53,23.54,23.47,23.49,154400.0,21.2811,21.2901,21.2268,21.2449,154400.0
2011-11-08 10:45:00,23.5,23.5,23.48,23.49,141200.0,21.2539,21.2539,21.2359,21.2449,141200.0
2011-11-08 10:50:00,23.49,23.52,23.47,23.51,249200.0,21.2449,21.272,21.2268,21.263,249200.0
2011-11-08 10:55:00,23.51,23.52,23.48,23.5,290800.0,21.263,21.272,21.2359,21.2539,290800.0
2011-11-08 11:00:00,23.49,23.5,23.46,23.46,278000.0,21.2449,21.2539,21.2178,21.2178,278000.0
2011-11-08 11:05:00,23.46,23.49,23.44,23.46,125600.0,21.2178,21.2449,21.1997,21.2178,125600.0
2011-11-08 11:10:00,23.46,23.46,23.4,23.41,180400.0,21.2178,21.2178,21.1635,21.1725,180400.0
2011-11-08 11:15:00,23.41,23.42,23.37,23.41,190000.0,21.1725,21.1816,21.1364,21.1725,190000.0
2011-11-08 11:20:00,23.41,23.43,23.4,23.41,100800.0,21.1725,21.1906,21.1635,21.1725,100800.0
2011-11-08 11:25:00,23.42,23.45,23.4,23.45,152000.0,21.1816,21.2087,21.1635,21.2087,152000.0
2011-11-08 11:30:00,23.45,23.48,23.43,23.45,159600.0,21.2087,21.2359,21.1906,21.2087,159600.0
2011-11-08 11:35:00,23.45,23.45,23.4,23.43,155200.0,21.2087,21.2087,21.1635,21.1906,155200.0
2011-11-08 11:40:00,23.43,23.45,23.4,23.45,88800.0,21.1906,21.2087,21.1635,21.2087,88800.0
2011-11-08 11:45:00,23.45,23.48,23.43,23.46,100400.0,21.2087,21.2359,21.1906,21.2178,100400.0
2011-11-08 11:50:00,23.46,23.49,23.45,23.47,172000.0,21.2178,21.2449,21.2087,21.2268,172000.0
2011-11-08 11:55:00,23.47,23.48,23.43,23.46,237600.0,21.2268,21.2359,21.1906,21.2178,237600.0
2011-11-08 12:00:00,23.46,23.46,23.43,23.45,204800.0,21.2178,21.2178,21.1906,21.2087,204800.0
2011-11-08 12:05:00,23.45,23.49,23.42,23.48,135200.0,21.2087,21.2449,21.1816,21.2359,135200.0
2011-11-08 12:10:00,23.48,23.5,23.48,23.5,209600.0,21.2359,21.2539,21.2359,21.2539,209600.0
2011-11-08 12:15:00,23.5,23.52,23.48,23.51,1041200.0,21.2539,21.272,21.2359,21.263,1041200.0
2011-11-08 12:20:00,23.51,23.52,23.5,23.5,188400.0,21.263,21.272,21.2539,21.2539,188400.0
2011-11-08 12:25:00,23.5,23.54,23.5,23.51,133600.0,21.2539,21.2901,21.2539,21.263,133600.0
2011-11-08 12:30:00,23.51,23.53,23.5,23.52,122000.0,21.263,21.2811,21.2539,21.272,122000.0
2011-11-08 12:35:00,23.53,23.55,23.52,23.54,74400.0,21.2811,21.2992,21.272,21.2901,74400.0
2011-11-08 12:40:00,23.55,23.55,23.5,23.5,87200.0,21.2992,21.2992,21.2539,21.2539,87200.0
2011-11-08 12:45:00,23.5,23.51,23.45,23.48,134000.0,21.2539,21.263,21.2087,21.2359,134000.0
2011-11-08 12:50:00,23.47,23.5,23.46,23.49,114400.0,21.2268,21.2539,21.2178,21.2449,114400.0
2011-11-08 12:55:00,23.49,23.5,23.47,23.48,146000.0,21.2449,21.2539,21.2268,21.2359,146000.0
2011-11-08 13:00:00,23.48,23.52,23.47,23.5,194400.0,21.2359,21.272,21.2268,21.2539,194400.0
2011-11-08 13:05:00,23.5,23.5,23.44,23.44,113200.0,21.2539,21.2539,21.1997,21.1997,113200.0
2011-11-08 13:10:00,23.44,23.47,23.42,23.43,186400.0,21.1997,21.2268,21.1816,21.1906,186400.0
2011-11-08 13:15:00,23.43,23.43,23.41,23.43,85600.0,21.1906,21.1906,21.1725,21.1906,85600.0
2011-11-08 13:20:00,23.43,23.49,23.42,23.49,135600.0,21.1906,21.2449,21.1816,21.2449,135600.0
2011-11-08 13:25:00,23.49,23.52,23.49,23.5,64400.0,21.2449,21.272,21.2449,21.2539,64400.0
2011-11-08 13:30:00,23.5,23.5,23.47,23.5,84400.0,21.2539,21.2539,21.2268,21.2539,84400.0
2011-11-08 13:35:00,23.5,23.53,23.49,23.53,122800.0,21.2539,21.2811,21.2449,21.2811,122800.0
2011-11-08 13:40:00,23.53,23.55,23.53,23.53,114800.0,21.2811,21.2992,21.2811,21.2811,114800.0
2011-11-08 13:45:00,23.53,23.58,23.52,23.56,315200.0,21.2811,21.3263,21.272,21.3082,315200.0
2011-11-08 13:50:00,23.56,23.6,23.56,23.58,119200.0,21.3082,21.3444,21.3082,21.3263,119200.0
2011-11-08 13:55:00,23.58,23.6,23.57,23.58,123600.0,21.3263,21.3444,21.3173,21.3263,123600.0
2011-11-08 14:00:00,23.58,23.59,23.56,23.58,108800.0,21.3263,21.3353,21.3082,21.3263,108800.0
2011-11-08 14:05:00,23.58,23.59,23.5,23.5,154400.0,21.3263,21.3353,21.2539,21.2539,154400.0
2011-11-08 14:10:00,23.51,23.55,23.5,23.54,115200.0,21.263,21.2992,21.2539,21.2901,115200.0
2011-11-08 14:15:00,23.54,23.54,23.5,23.5,166800.0,21.2901,21.2901,21.2539,21.2539,166800.0
2011-11-08 14:20:00,23.5,23.55,23.5,23.54,132400.0,21.2539,21.2992,21.2539,21.2901,132400.0
2011-11-08 14:25:00,23.54,23.54,23.51,23.53,179600.0,21.2901,21.2901,21.263,21.2811,179600.0
2011-11-08 14:30:00,23.53,23.55,23.53,23.54,287600.0,21.2811,21.2992,21.2811,21.2901,287600.0
2011-11-08 14:35:00,23.54,23.55,23.53,23.54,137200.0,21.2901,21.2992,21.2811,21.2901,137200.0
2011-11-08 14:40:00,23.53,23.55,23.52,23.53,144000.0,21.2811,21.2992,21.272,21.2811,144000.0
2011-11-08 14:45:00,23.52,23.53,23.5,23.51,123600.0,21.272,21.2811,21.2539,21.263,123600.0
2011-11-08 14:50:00,23.51,23.51,23.49,23.5,260800.0,21.263,21.263,21.2449,21.2539,260800.0
2011-11-08 14:55:00,23.5,23.55,23.49,23.51,455600.0,21.2539,21.2992,21.2449,21.263,455600.0
2011-11-08 15:00:00,23.51,23.52,23.49,23.5,456000.0,21.263,21.272,21.2449,21.2539,456000.0
2011-11-08 15:05:00,23.5,23.54,23.49,23.5,148800.0,21.2539,21.2901,21.2449,21.2539,148800.0
2011-11-08 15:10:00,23.5,23.56,23.5,23.56,146400.0,21.2539,21.3082,21.2539,21.3082,146400.0
2011-11-08 15:15:00,23.56,23.59,23.52,23.52,222400.0,21.3082,21.3353,21.272,21.272,222400.0
2011-11-08 15:20:00,23.52,23.55,23.52,23.54,186000.0,21.272,21.2992,21.272,21.2901,186000.0
2011-11-08 15:25:00,23.54,23.58,23.52,23.54,241600.0,21.2901,21.3263,21.272,21.2901,241600.0
2011-11-08 15:30:00,23.54,23.59,23.54,23.58,269200.0,21.2901,21.3353,21.2901,21.3263,269200.0
2011-11-08 15:35:00,23.58,23.61,23.56,23.6,588000.0,21.3263,21.3534,21.3082,21.3444,588000.0
2011-11-08 15:40:00,23.6,23.61,23.57,23.59,606400.0,21.3444,21.3534,21.3173,21.3353,606400.0
2011-11-08 15:45:00,23.59,23.62,23.58,23.61,398800.0,21.3353,21.3625,21.3263,21.3534,398800.0
2011-11-08 15:50:00,23.61,23.65,23.6,23.65,800000.0,21.3534,21.3896,21.3444,21.3896,800000.0
2011-11-08 15:55:00,23.65,23.67,23.62,23.63,1164800.0,21.3896,21.4077,21.3625,21.3715,1164800.0
2011-11-09 09:30:00,23.07,23.33,23.07,23.33,467600.0,20.865,21.1002,20.865,21.1002,467600.0
2011-11-09 09:35:00,23.33,23.33,23.22,23.28,293600.0,21.1002,21.1002,21.0007,21.055,293600.0
2011-11-09 09:40:00,23.27,23.31,23.21,23.25,321600.0,21.0459,21.0821,20.9917,21.0278,321600.0
2011-11-09 09:45:00,23.25,23.3,23.15,23.24,331200.0,21.0278,21.0731,20.9374,21.0188,331200.0
2011-11-09 09:50:00,23.24,23.24,23.13,23.13,174000.0,21.0188,21.0188,20.9193,20.9193,174000.0
2011-11-09 09:55:00,23.13,23.18,23.13,23.16,111600.0,20.9193,20.9645,20.9193,20.9464,111600.0
2011-11-09 10:00:00,23.16,23.23,23.14,23.22,144800.0,20.9464,21.0097,20.9283,21.0007,144800.0
2011-11-09 10:05:00,23.23,23.28,23.22,23.27,160000.0,21.0097,21.055,21.0007,21.0459,160000.0
2011-11-09 10:10:00,23.27,23.32,23.25,23.28,169600.0,21.0459,21.0911,21.0278,21.055,169600.0
2011-11-09 10:15:00,23.27,23.31,23.26,23.26,145600.0,21.0459,21.0821,21.0369,21.0369,145600.0
2011-11-09 10:20:00,23.27,23.3,23.22,23.29,191600.0,21.0459,21.0731,21.0007,21.064,191600.0
2011-11-09 10:25:00,23.3,23.31,23.23,23.26,220400.0,21.0731,21.0821,21.0097,21.0369,220400.0
2011-11-09 10:30:00,23.25,23.3,23.24,23.29,136400.0,21.0278,21.0731,21.0188,21.064,136400.0
2011-11-09 10:35:00,23.28,23.28,23.19,23.25,157600.0,21.055,21.055,20.9736,21.0278,157600.0
2011-11-09 10:40:00,23.25,23.28,23.24,23.28,184000.0,21.0278,21.055,21.0188,21.055,184000.0
2011-11-09 10:45:00,23.28,23.4,23.27,23.39,175600.0,21.055,21.1635,21.0459,21.1545,175600.0
2011-11-09 10:50:00,23.39,23.41,23.37,23.38,179200.0,21.1545,21.1725,21.1364,21.1454,179200.0
2011-11-09 10:55:00,23.38,23.45,23.38,23.41,156400.0,21.1454,21.2087,21.1454,21.1725,156400.0
2011-11-09 11:00:00,23.41,23.45,23.38,23.41,165600.0,21.1725,21.2087,21.1454,21.1725,165600.0
2011-11-09 11:05:00,23.41,23.45,23.4,23.44,90400.0,21.1725,21.2087,21.1635,21.1997,90400.0
2011-11-09 11:10:00,23.43,23.44,23.41,23.43,72800.0,21.1906,21.1997,21.1725,21.1906,72800.0
2011-11-09 11:15:00,23.43,23.48,23.41,23.45,172000.0,21.1906,21.2359,21.1725,21.2087,172000.0
2011-11-09 11:20:00,23.46,23.47,23.43,23.45,113200.0,21.2178,21.2268,21.1906,21.2087,113200.0
2011-11-09 11:25:00,23.45,23.47,23.42,23.45,82000.0,21.2087,21.2268,21.1816,21.2087,82000.0
2011-11-09 11:30:00,23.45,23.48,23.42,23.48,130800.0,21.2087,21.2359,21.1816,21.2359,130800.0
2011-11-09 11:35:00,23.48,23.5,23.46,23.48,124000.0,21.2359,21.2539,21.2178,21.2359,124000.0
2011-11-09 11:40:00,23.48,23.48,23.43,23.44,118800.0,21.2359,21.2359,21.1906,21.1997,118800.0
2011-11-09 11:45:00,23.43,23.47,23.41,23.45,51200.0,21.1906,21.2268,21.1725,21.2087,51200.0
2011-11-09 11:50:00,23.45,23.46,23.43,23.46,94400.0,21.2087,21.2178,21.1906,21.2178,94400.0
2011-11-09 11:55:00,23.47,23.47,23.43,23.44,87600.0,21.2268,21.2268,21.1906,21.1997,87600.0
2011-11-09 12:00:00,23.44,23.46,23.42,23.43,142400.0,21.1997,21.2178,21.1816,21.1906,142400.0
2011-11-09 12:05:00,23.43,23.45,23.43,23.44,126400.0,21.1906,21.2087,21.1906,21.1997,126400.0
2011-11-09 12:10:00,23.44,23.46,23.43,23.45,68400.0,21.1997,21.2178,21.1906,21.2087,68400.0
2011-11-09 12:15:00,23.46,23.46,23.39,23.42,80400.0,21.2178,21.2178,21.1545,21.1816,80400.0
2011-11-09 12:20:00,23.43,23.43,23.38,23.41,86000.0,21.1906,21.1906,21.1454,21.1725,86000.0
2011-11-09 12:25:00,23.4,23.42,23.39,23.4,152800.0,21.1635,21.1816,21.1545,21.1635,152800.0
2011-11-09 12:30:00,23.39,23.41,23.38,23.4,74000.0,21.1545,21.1725,21.1454,21.1635,74000.0
2011-11-09 12:35:00,23.4,23.43,23.4,23.41,76000.0,21.1635,21.1906,21.1635,21.1725,76000.0
2011-11-09 12:40:00,23.41,23.47,23.4,23.46,148000.0,21.1725,21.2268,21.1635,21.2178,148000.0
2011-11-09 12:45:00,23.46,23.5,23.46,23.48,175600.0,21.2178,21.2539,21.2178,21.2359,175600.0
2011-11-09 12:50:00,23.48,23.5,23.48,23.49,98400.0,21.2359,21.2539,21.2359,21.2449,98400.0
2011-11-09 12:55:00,23.49,23.52,23.48,23.52,298800.0,21.2449,21.272,21.2359,21.272,298800.0
2011-11-09 13:00:00,23.52,23.53,23.5,23.5,148400.0,21.272,21.2811,21.2539,21.2539,148400.0
2011-11-09 13:05:00,23.5,23.5,23.46,23.46,59200.0,21.2539,21.2539,21.2178,21.2178,59200.0
2011-11-09 13:10:00,23.46,23.46,23.41,23.42,50000.0,21.2178,21.2178,21.1725,21.1816,50000.0
2011-11-09 13:15:00,23.42,23.45,23.42,23.44,144800.0,21.1816,21.2087,21.1816,21.1997,144800.0
2011-11-09 13:20:00,23.44,23.46,23.44,23.45,133200.0,21.1997,21.2178,21.1997,21.2087,133200.0
2011-11-09 13:25:00,23.45,23.48,23.44,23.47,79200.0,21.2087,21.2359,21.1997,21.2268,79200.0
2011-11-09 13:30:00,23.48,23.49,23.45,23.47,139600.0,21.2359,21.2449,21.2087,21.2268,139600.0
2011-11-09 13:35:00,23.46,23.5,23.45,23.5,174400.0,21.2178,21.2539,21.2087,21.2539,174400.0
2011-11-09 13:40:00,23.49,23.52,23.47,23.5,270800.0,21.2449,21.272,21.2268,21.2539,270800.0
2011-11-09 13:45:00,23.5,23.51,23.45,23.46,96000.0,21.2539,21.263,21.2087,21.2178,96000.0
2011-11-09 13:50:00,23.46,23.46,23.42,23.44,178000.0,21.2178,21.2178,21.1816,21.1997,178000.0
2011-11-09 13:55:00,23.43,23.43,23.38,23.39,224800.0,21.1906,21.1906,21.1454,21.1545,224800.0
2011-11-09 14:00:00,23.39,23.39,23.33,23.35,288800.0,21.1545,21.1545,21.1002,21.1183,288800.0
2011-11-09 14:05:00,23.35,23.36,23.29,23.34,325600.0,21.1183,21.1273,21.064,21.1092,325600.0
2011-11-09 14:10:00,23.34,23.42,23.31,23.4,173200.0,21.1092,21.1816,21.0821,21.1635,173200.0
2011-11-09 14:15:00,23.41,23.42,23.36,23.39,255600.0,21.1725,21.1816,21.1273,21.1545,255600.0
2011-11-09 14:20:00,23.39,23.41,23.31,23.32,209200.0,21.1545,21.1725,21.0821,21.0911,209200.0
2011-11-09 14:25:00,23.31,23.34,23.25,23.33,412400.0,21.0821,21.1092,21.0278,21.1002,412400.0
2011-11-09 14:30:00,23.33,23.33,23.25,23.28,213600.0,21.1002,21.1002,21.0278,21.055,213600.0
2011-11-09 14:35:00,23.27,23.29,23.26,23.28,180800.0,21.0459,21.064,21.0369,21.055,180800.0
2011-11-09 14:40:00,23.28,23.35,23.26,23.32,324800.0,21.055,21.1183,21.0369,21.0911,324800.0
2011-11-09 14:45:00,23.32,23.36,23.3,23.34,152400.0,21.0911,21.1273,21.0731,21.1092,152400.0
2011-11-09 14:50:00,23.35,23.35,23.28,23.32,168000.0,21.1183,21.1183,21.055,21.0911,168000.0
2011-11-09 14:55:00,23.32,23.32,23.29,23.32,146800.0,21.0911,21.0911,21.064,21.0911,146800.0
2011-11-09 15:00:00,23.31,23.36,23.31,23.32,244000.0,21.0821,21.1273,21.0821,21.0911,244000.0
2011-11-09 15:05:00,23.32,23.4,23.32,23.39,241200.0,21.0911,21.1635,21.0911,21.1545,241200.0
2011-11-09 15:10:00,23.39,23.4,23.34,23.36,246000.0,21.1545,21.1635,21.1092,21.1273,246000.0
2011-11-09 15:15:00,23.37,23.4,23.35,23.38,200000.0,21.1364,21.1635,21.1183,21.1454,200000.0
2011-11-09 15:20:00,23.39,23.42,23.38,23.39,361200.0,21.1545,21.1816,21.1454,21.1545,361200.0
2011-11-09 15:25:00,23.39,23.41,23.36,23.4,235200.0,21.1545,21.1725,21.1273,21.1635,235200.0
2011-11-09 15:30:00,23.39,23.39,23.34,23.34,299600.0,21.1545,21.1545,21.1092,21.1092,299600.0
2011-11-09 15:35:00,23.34,23.36,23.31,23.32,315600.0,21.1092,21.1273,21.0821,21.0911,315600.0
2011-11-09 15:40:00,23.32,23.36,23.27,23.28,715200.0,21.0911,21.1273,21.0459,21.055,715200.0
2011-11-09 15:45:00,23.28,23.32,23.27,23.29,642400.0,21.055,21.0911,21.0459,21.064,642400.0
2011-11-09 15:50:00,23.29,23.36,23.26,23.32,729200.0,21.064,21.1273,21.0369,21.0911,729200.0
2011-11-09 15:55:00,23.32,23.33,23.23,23.27,1748400.0,21.0911,21.1002,21.0097,21.0459,1748400.0
2011-11-10 09:30:00,23.59,23.59,23.39,23.45,280000.0,21.3353,21.3353,21.1545,21.2087,280000.0
2011-11-10 09:35:00,23.44,23.48,23.39,23.4,103200.0,21.1997,21.2359,21.1545,21.1635,103200.0
2011-11-10 09:40:00,23.4,23.45,23.39,23.4,103200.0,21.1635,21.2087,21.1545,21.1635,103200.0
2011-11-10 09:45:00,23.4,23.49,23.39,23.39,131600.0,21.1635,21.2449,21.1545,21.1545,131600.0
2011-11-10 09:50:00,23.4,23.42,23.38,23.41,94000.0,21.1635,21.1816,21.1454,21.1725,94000.0
2011-11-10 09:55:00,23.41,23.44,23.39,23.44,97200.0,21.1725,21.1997,21.1545,21.1997,97200.0
2011-11-10 10:00:00,23.44,23.44,23.38,23.41,179200.0,21.1997,21.1997,21.1454,21.1725,179200.0
2011-11-10 10:05:00,23.42,23.45,23.39,23.4,136400.0,21.1816,21.2087,21.1545,21.1635,136400.0
2011-11-10 10:10:00,23.4,23.4,23.32,23.32,132000.0,21.1635,21.1635,21.0911,21.0911,132000.0
2011-11-10 10:15:00,23.32,23.35,23.31,23.32,104000.0,21.0911,21.1183,21.0821,21.0911,104000.0
2011-11-10 10:20:00,23.31,23.35,23.29,23.35,92800.0,21.0821,21.1183,21.064,21.1183,92800.0
2011-11-10 10:25:00,23.34,23.34,23.23,23.23,171600.0,21.1092,21.1092,21.0097,21.0097,171600.0
2011-11-10 10:30:00,23.23,23.23,23.15,23.17,193200.0,21.0097,21.0097,20.9374,20.9555,193200.0
2011-11-10 10:35:00,23.18,23.26,23.17,23.26,118800.0,20.9645,21.0369,20.9555,21.0369,118800.0
2011-11-10 10:40:00,23.25,23.29,23.25,23.26,176000.0,21.0278,21.064,21.0278,21.0369,176000.0
2011-11-10 10:45:00,23.25,23.26,23.24,23.24,171600.0,21.0278,21.0369,21.0188,21.0188,171600.0
2011-11-10 10:50:00,23.24,23.32,23.24,23.29,137200.0,21.0188,21.0911,21.0188,21.064,137200.0
2011-11-10 10:55:00,23.28,23.31,23.28,23.28,94400.0,21.055,21.0821,21.055,21.055,94400.0
2011-11-10 11:00:00,23.28,23.31,23.26,23.3,94800.0,21.055,21.0821,21.0369,21.0731,94800.0
2011-11-10 11:05:00,23.29,23.31,23.26,23.29,201200.0,21.064,21.0821,21.0369,21.064,201200.0
2011-11-10 11:10:00,23.29,23.3,23.28,23.28,46000.0,21.064,21.0731,21.055,21.055,46000.0
2011-11-10 11:15:00,23.28,23.29,23.25,23.29,127600.0,21.055,21.064,21.0278,21.064,127600.0
2011-11-10 11:20:00,23.29,23.31,23.27,23.28,32400.0,21.064,21.0821,21.0459,21.055,32400.0
2011-11-10 11:25:00,23.28,23.3,23.27,23.28,68400.0,21.055,21.0731,21.0459,21.055,68400.0
2011-11-10 11:30:00,23.28,23.37,23.26,23.37,198000.0,21.055,21.1364,21.0369,21.1364,198000.0
2011-11-10 11:35:00,23.36,23.4,23.32,23.33,140800.0,21.1273,21.1635,21.0911,21.1002,140800.0
2011-11-10 11:40:00,23.33,23.38,23.33,23.37,65200.0,21.1002,21.1454,21.1002,21.1364,65200.0
2011-11-10 11:45:00,23.37,23.39,23.34,23.37,133200.0,21.1364,21.1545,21.1092,21.1364,133200.0
2011-11-10 11:50:00,23.37,23.41,23.36,23.38,147600.0,21.1364,21.1725,21.1273,21.1454,147600.0
2011-11-10 11:55:00,23.38,23.4,23.36,23.4,85200.0,21.1454,21.1635,21.1273,21.1635,85200.0
2011-11-10 12:00:00,23.4,23.41,23.35,23.36,66000.0,21.1635,21.1725,21.1183,21.1273,66000.0
2011-11-10 12:05:00,23.36,23.39,23.36,23.38,69600.0,21.1273,21.1545,21.1273,21.1454,69600.0
2011-11-10 12:10:00,23.38,23.4,23.33,23.34,66400.0,21.1454,21.1635,21.1002,21.1092,66400.0
2011-11-10 12:15:00,23.34,23.39,23.34,23.36,45200.0,21.1092,21.1545,21.1092,21.1273,45200.0
2011-11-10 12:20:00,23.36,23.38,23.36,23.37,34400.0,21.1273,21.1454,21.1273,21.1364,34400.0
2011-11-10 12:25:00,23.38,23.39,23.33,23.33,93200.0,21.1454,21.1545,21.1002,21.1002,93200.0
2011-11-10 12:30:00,23.33,23.34,23.3,23.31,70400.0,21.1002,21.1092,21.0731,21.0821,70400.0
2011-11-10 12:35:00,23.3,23.34,23.3,23.33,97600.0,21.0731,21.1092,21.0731,21.1002,97600.0
2011-11-10 12:40:00,23.32,23.33,23.29,23.33,36000.0,21.0911,21.1002,21.064,21.1002,36000.0
2011-11-10 12:45:00,23.32,23.34,23.31,23.32,44000.0,21.0911,21.1092,21.0821,21.0911,44000.0
2011-11-10 12:50:00,23.31,23.37,23.31,23.36,60800.0,21.0821,21.1364,21.0821,21.1273,60800.0
2011-11-10 12:55:00,23.36,23.39,23.35,23.37,42800.0,21.1273,21.1545,21.1183,21.1364,42800.0
2011-11-10 13:00:00,23.37,23.39,23.35,23.39,33600.0,21.1364,21.1545,21.1183,21.1545,33600.0
2011-11-10 13:05:00,23.39,23.39,23.34,23.36,33200.0,21.1545,21.1545,21.1092,21.1273,33200.0
2011-11-10 13:10:00,23.37,23.46,23.37,23.46,135200.0,21.1364,21.2178,21.1364,21.2178,135200.0
2011-11-10 13:15:00,23.45,23.5,23.45,23.5,160400.0,21.2087,21.2539,21.2087,21.2539,160400.0
2011-11-10 13:20:00,23.49,23.5,23.49,23.49,85200.0,21.2449,21.2539,21.2449,21.2449,85200.0
2011-11-10 13:25:00,23.49,23.49,23.43,23.45,74800.0,21.2449,21.2449,21.1906,21.2087,74800.0
2011-11-10 13:30:00,23.44,23.47,23.43,23.44,50800.0,21.1997,21.2268,21.1906,21.1997,50800.0
2011-11-10 13:35:00,23.44,23.45,23.42,23.43,61600.0,21.1997,21.2087,21.1816,21.1906,61600.0
2011-11-10 13:40:00,23.43,23.48,23.43,23.45,109200.0,21.1906,21.2359,21.1906,21.2087,109200.0
2011-11-10 13:45:00,23.44,23.45,23.41,23.41,44800.0,21.1997,21.2087,21.1725,21.1725,44800.0
2011-11-10 13:50:00,23.41,23.44,23.41,23.43,52800.0,21.1725,21.1997,21.1725,21.1906,52800.0
2011-11-10 13:55:00,23.43,23.45,23.43,23.44,50000.0,21.1906,21.2087,21.1906,21.1997,50000.0
2011-11-10 14:00:00,23.44,23.45,23.38,23.38,76000.0,21.1997,21.2087,21.1454,21.1454,76000.0
2011-11-10 14:05:00,23.39,23.41,23.35,23.38,58400.0,21.1545,21.1725,21.1183,21.1454,58400.0
2011-11-10 14:10:00,23.39,23.39,23.36,23.38,54800.0,21.1545,21.1545,21.1273,21.1454,54800.0
2011-11-10 14:15:00,23.38,23.41,23.36,23.36,150800.0,21.1454,21.1725,21.1273,21.1273,150800.0
2011-11-10 14:20:00,23.36,23.38,23.33,23.37,208800.0,21.1273,21.1454,21.1002,21.1364,208800.0
2011-11-10 14:25:00,23.37,23.37,23.3,23.31,152000.0,21.1364,21.1364,21.0731,21.0821,152000.0
2011-11-10 14:30:00,23.31,23.32,23.29,23.3,106800.0,21.0821,21.0911,21.064,21.0731,106800.0
2011-11-10 14:35:00,23.31,23.31,23.24,23.28,294400.0,21.0821,21.0821,21.0188,21.055,294400.0
2011-11-10 14:40:00,23.28,23.31,23.27,23.3,142400.0,21.055,21.0821,21.0459,21.0731,142400.0
2011-11-10 14:45:00,23.3,23.31,23.28,23.29,128000.0,21.0731,21.0821,21.055,21.064,128000.0
2011-11-10 14:50:00,23.29,23.3,23.27,23.3,232400.0,21.064,21.0731,21.0459,21.0731,232400.0
2011-11-10 14:55:00,23.3,23.3,23.23,23.24,154800.0,21.0731,21.0731,21.0097,21.0188,154800.0
2011-11-10 15:00:00,23.24,23.29,23.23,23.28,168800.0,21.0188,21.064,21.0097,21.055,168800.0
2011-11-10 15:05:00,23.28,23.31,23.26,23.27,130000.0,21.055,21.0821,21.0369,21.0459,130000.0
2011-11-10 15:10:00,23.27,23.3,23.27,23.27,85200.0,21.0459,21.0731,21.0459,21.0459,85200.0
2011-11-10 15:15:00,23.27,23.29,23.23,23.23,128400.0,21.0459,21.064,21.0097,21.0097,128400.0
2011-11-10 15:20:00,23.23,23.25,23.2,23.23,221600.0,21.0097,21.0278,20.9826,21.0097,221600.0
2011-11-10 15:25:00,23.23,23.29,23.23,23.27,416800.0,21.0097,21.064,21.0097,21.0459,416800.0
2011-11-10 15:30:00,23.27,23.29,23.24,23.26,326400.0,21.0459,21.064,21.0188,21.0369,326400.0
2011-11-10 15:35:00,23.26,23.27,23.23,23.24,237200.0,21.0369,21.0459,21.0097,21.0188,237200.0
2011-11-10 15:40:00,23.24,23.25,23.21,23.23,284800.0,21.0188,21.0278,20.9917,21.0097,284800.0
2011-11-10 15:45:00,23.23,23.28,23.22,23.24,301600.0,21.0097,21.055,21.0007,21.0188,301600.0
2011-11-10 15:50:00,23.24,23.32,23.23,23.3,580400.0,21.0188,21.0911,21.0097,21.0731,580400.0
2011-11-10 15:55:00,23.3,23.3,23.25,23.27,604800.0,21.0731,21.0731,21.0278,21.0459,604800.0
2011-11-11 09:30:00,23.45,23.6,23.43,23.56,291600.0,21.2087,21.3444,21.1906,21.3082,291600.0
2011-11-11 09:35:00,23.56,23.63,23.53,23.62,205200.0,21.3082,21.3715,21.2811,21.3625,205200.0
2011-11-11 09:40:00,23.63,23.69,23.59,23.61,286800.0,21.3715,21.4258,21.3353,21.3534,286800.0
2011-11-11 09:45:00,23.59,23.7,23.59,23.7,249200.0,21.3353,21.4348,21.3353,21.4348,249200.0
2011-11-11 09:50:00,23.69,23.69,23.61,23.64,180000.0,21.4258,21.4258,21.3534,21.3806,180000.0
2011-11-11 09:55:00,23.64,23.69,23.61,23.69,187600.0,21.3806,21.4258,21.3534,21.4258,187600.0
2011-11-11 10:00:00,23.69,23.72,23.65,23.69,157600.0,21.4258,21.4529,21.3896,21.4258,157600.0
2011-11-11 10:05:00,23.7,23.7,23.66,23.68,148800.0,21.4348,21.4348,21.3986,21.4167,148800.0
2011-11-11 10:10:00,23.68,23.72,23.68,23.68,84800.0,21.4167,21.4529,21.4167,21.4167,84800.0
2011-11-11 10:15:00,23.68,23.72,23.67,23.7,89200.0,21.4167,21.4529,21.4077,21.4348,89200.0
2011-11-11 10:20:00,23.69,23.74,23.69,23.72,92800.0,21.4258,21.471,21.4258,21.4529,92800.0
2011-11-11 10:25:00,23.71,23.73,23.7,23.72,101200.0,21.4439,21.462,21.4348,21.4529,101200.0
2011-11-11 10:30:00,23.72,23.75,23.72,23.72,159200.0,21.4529,21.48,21.4529,21.4529,159200.0
2011-11-11 10:35:00,23.72,23.75,23.72,23.75,223600.0,21.4529,21.48,21.4529,21.48,223600.0
2011-11-11 10:40:00,23.75,23.76,23.73,23.75,400400.0,21.48,21.4891,21.462,21.48,400400.0
2011-11-11 10:45:00,23.75,23.77,23.72,23.75,118800.0,21.48,21.4981,21.4529,21.48,118800.0
2011-11-11 10:50:00,23.75,23.75,23.7,23.74,153600.0,21.48,21.48,21.4348,21.471,153600.0
2011-11-11 10:55:00,23.74,23.8,23.74,23.8,196000.0,21.471,21.5253,21.471,21.5253,196000.0
2011-11-11 11:00:00,23.8,23.81,23.79,23.8,176400.0,21.5253,21.5343,21.5162,21.5253,176400.0
2011-11-11 11:05:00,23.8,23.8,23.76,23.77,134400.0,21.5253,21.5253,21.4891,21.4981,134400.0
2011-11-11 11:10:00,23.77,23.79,23.76,23.78,83600.0,21.4981,21.5162,21.4891,21.5072,83600.0
2011-11-11 11:15:00,23.78,23.83,23.78,23.82,264800.0,21.5072,21.5524,21.5072,21.5434,264800.0
2011-11-11 11:20:00,23.82,23.82,23.78,23.79,50400.0,21.5434,21.5434,21.5072,21.5162,50400.0
2011-11-11 11:25:00,23.78,23.81,23.78,23.8,83200.0,21.5072,21.5343,21.5072,21.5253,83200.0
2011-11-11 11:30:00,23.81,23.83,23.8,23.82,138000.0,21.5343,21.5524,21.5253,21.5434,138000.0
2011-11-11 11:35:00,23.82,23.83,23.8,23.83,76800.0,21.5434,21.5524,21.5253,21.5524,76800.0
2011-11-11 11:40:00,23.83,23.86,23.83,23.86,120800.0,21.5524,21.5795,21.5524,21.5795,120800.0
2011-11-11 11:45:00,23.86,23.91,23.86,23.89,607200.0,21.5795,21.6248,21.5795,21.6067,607200.0
2011-11-11 11:50:00,23.89,23.91,23.87,23.89,194400.0,21.6067,21.6248,21.5886,21.6067,194400.0
2011-11-11 11:55:00,23.89,23.91,23.88,23.91,159600.0,21.6067,21.6248,21.5976,21.6248,159600.0
2011-11-11 12:00:00,23.91,23.91,23.82,23.83,268000.0,21.6248,21.6248,21.5434,21.5524,268000.0
2011-11-11 12:05:00,23.83,23.88,23.83,23.87,62800.0,21.5524,21.5976,21.5524,21.5886,62800.0
2011-11-11 12:10:00,23.86,23.87,23.84,23.84,72000.0,21.5795,21.5886,21.5614,21.5614,72000.0
2011-11-11 12:15:00,23.84,23.84,23.81,23.82,53200.0,21.5614,21.5614,21.5343,21.5434,53200.0
2011-11-11 12:20:00,23.83,23.84,23.79,23.8,105200.0,21.5524,21.5614,21.5162,21.5253,105200.0
2011-11-11 12:25:00,23.81,23.84,23.79,23.84,82000.0,21.5343,21.5614,21.5162,21.5614,82000.0
2011-11-11 12:30:00,23.84,23.85,23.82,23.82,38000.0,21.5614,21.5705,21.5434,21.5434,38000.0
2011-11-11 12:35:00,23.83,23.85,23.83,23.84,29200.0,21.5524,21.5705,21.5524,21.5614,29200.0
2011-11-11 12:40:00,23.84,23.85,23.83,23.84,42800.0,21.5614,21.5705,21.5524,21.5614,42800.0
2011-11-11 12:45:00,23.84,23.86,23.83,23.85,86800.0,21.5614,21.5795,21.5524,21.5705,86800.0
2011-11-11 12:50:00,23.85,23.85,23.83,23.84,38800.0,21.5705,21.5705,21.5524,21.5614,38800.0
2011-11-11 12:55:00,23.84,23.85,23.83,23.84,40400.0,21.5614,21.5705,21.5524,21.5614,40400.0
2011-11-11 13:00:00,23.84,23.85,23.82,23.84,127200.0,21.5614,21.5705,21.5434,21.5614,127200.0
2011-11-11 13:05:00,23.84,23.85,23.83,23.84,68800.0,21.5614,21.5705,21.5524,21.5614,68800.0
2011-11-11 13:10:00,23.84,23.85,23.83,23.84,98800.0,21.5614,21.5705,21.5524,21.5614,98800.0
2011-11-11 13:15:00,23.84,23.85,23.83,23.84,59200.0,21.5614,21.5705,21.5524,21.5614,59200.0
2011-11-11 13:20:00,23.84,23.84,23.83,23.83,69600.0,21.5614,21.5614,21.5524,21.5524,69600.0
2011-11-11 13:25:00,23.83,23.83,23.79,23.8,56000.0,21.5524,21.5524,21.5162,21.5253,56000.0
2011-11-11 13:30:00,23.8,23.81,23.79,23.8,68800.0,21.5253,21.5343,21.5162,21.5253,68800.0
2011-11-11 13:35:00,23.81,23.81,23.79,23.79,45200.0,21.5343,21.5343,21.5162,21.5162,45200.0
2011-11-11 13:40:00,23.79,23.81,23.78,23.79,69600.0,21.5162,21.5343,21.5072,21.5162,69600.0
2011-11-11 13:45:00,23.79,23.82,23.79,23.82,43200.0,21.5162,21.5434,21.5162,21.5434,43200.0
2011-11-11 13:50:00,23.82,23.82,23.8,23.81,25600.0,21.5434,21.5434,21.5253,21.5343,25600.0
2011-11-11 13:55:00,23.82,23.82,23.79,23.79,44400.0,21.5434,21.5434,21.5162,21.5162,44400.0
2011-11-11 14:00:00,23.79,23.79,23.77,23.78,56800.0,21.5162,21.5162,21.4981,21.5072,56800.0
2011-11-11 14:05:00,23.78,23.79,23.77,23.78,25600.0,21.5072,21.5162,21.4981,21.5072,25600.0
2011-11-11 14:10:00,23.78,23.8,23.77,23.78,93200.0,21.5072,21.5253,21.4981,21.5072,93200.0
2011-11-11 14:15:00,23.77,23.8,23.77,23.8,59200.0,21.4981,21.5253,21.4981,21.5253,59200.0
2011-11-11 14:20:00,23.8,23.81,23.79,23.81,95200.0,21.5253,21.5343,21.5162,21.5343,95200.0
2011-11-11 14:25:00,23.8,23.81,23.79,23.79,58000.0,21.5253,21.5343,21.5162,21.5162,58000.0
2011-11-11 14:30:00,23.8,23.81,23.79,23.8,80000.0,21.5253,21.5343,21.5162,21.5253,80000.0
2011-11-11 14:35:00,23.8,23.81,23.77,23.77,83200.0,21.5253,21.5343,21.4981,21.4981,83200.0
2011-11-11 14:40:00,23.77,23.79,23.77,23.79,44000.0,21.4981,21.5162,21.4981,21.5162,44000.0
2011-11-11 14:45:00,23.78,23.8,23.77,23.78,476800.0,21.5072,21.5253,21.4981,21.5072,476800.0
2011-11-11 14:50:00,23.78,23.8,23.77,23.8,48400.0,21.5072,21.5253,21.4981,21.5253,48400.0
2011-11-11 14:55:00,23.8,23.8,23.77,23.79,57200.0,21.5253,21.5253,21.4981,21.5162,57200.0
2011-11-11 15:00:00,23.78,23.8,23.77,23.79,70400.0,21.5072,21.5253,21.4981,21.5162,70400.0
2011-11-11 15:05:00,23.8,23.8,23.77,23.79,261600.0,21.5253,21.5253,21.4981,21.5162,261600.0
2011-11-11 15:10:00,23.79,23.79,23.76,23.77,98800.0,21.5162,21.5162,21.4891,21.4981,98800.0
2011-11-11 15:15:00,23.77,23.79,23.77,23.79,107600.0,21.4981,21.5162,21.4981,21.5162,107600.0
2011-11-11 15:20:00,23.79,23.8,23.78,23.78,182400.0,21.5162,21.5253,21.5072,21.5072,182400.0
2011-11-11 15:25:00,23.78,23.79,23.78,23.79,200800.0,21.5072,21.5162,21.5072,21.5162,200800.0
2011-11-11 15:30:00,23.79,23.8,23.78,23.78,211600.0,21.5162,21.5253,21.5072,21.5072,211600.0
2011-11-11 15:35:00,23.78,23.79,23.77,23.79,132800.0,21.5072,21.5162,21.4981,21.5162,132800.0
2011-11-11 15:40:00,23.79,23.79,23.76,23.77,639600.0,21.5162,21.5162,21.4891,21.4981,639600.0
2011-11-11 15:45:00,23.77,23.78,23.75,23.77,231200.0,21.4981,21.5072,21.48,21.4981,231200.0
2011-11-11 15:50:00,23.77,23.79,23.76,23.79,663200.0,21.4981,21.5162,21.4891,21.5162,663200.0
2011-11-11 15:55:00,23.79,23.81,23.78,23.79,1326800.0,21.5162,21.5343,21.5072,21.5162,1326800.0
2011-11-14 09:30:00,23.65,23.79,23.65,23.73,357200.0,21.3896,21.5162,21.3896,21.462,357200.0
2011-11-14 09:35:00,23.74,23.79,23.72,23.78,188800.0,21.471,21.5162,21.4529,21.5072,188800.0
2011-11-14 09:40:00,23.79,23.93,23.78,23.83,224800.0,21.5162,21.6428,21.5072,21.5524,224800.0
2011-11-14 09:45:00,23.82,23.86,23.74,23.74,123200.0,21.5434,21.5795,21.471,21.471,123200.0
2011-11-14 09:50:00,23.74,23.74,23.7,23.71,109200.0,21.471,21.471,21.4348,21.4439,109200.0
2011-11-14 09:55:00,23.72,23.75,23.7,23.75,149200.0,21.4529,21.48,21.4348,21.48,149200.0
2011-11-14 10:00:00,23.75,23.77,23.7,23.75,154000.0,21.48,21.4981,21.4348,21.48,154000.0
2011-11-14 10:05:00,23.75,23.76,23.72,23.75,69200.0,21.48,21.4891,21.4529,21.48,69200.0
2011-11-14 10:10:00,23.75,23.81,23.74,23.79,98400.0,21.48,21.5343,21.471,21.5162,98400.0
2011-11-14 10:15:00,23.79,23.79,23.71,23.72,78000.0,21.5162,21.5162,21.4439,21.4529,78000.0
2011-11-14 10:20:00,23.72,23.72,23.69,23.7,81600.0,21.4529,21.4529,21.4258,21.4348,81600.0
2011-11-14 10:25:00,23.71,23.75,23.7,23.74,121200.0,21.4439,21.48,21.4348,21.471,121200.0
2011-11-14 10:30:00,23.74,23.74,23.71,23.71,57200.0,21.471,21.471,21.4439,21.4439,57200.0
2011-11-14 10:35:00,23.71,23.71,23.66,23.68,96400.0,21.4439,21.4439,21.3986,21.4167,96400.0
2011-11-14 10:40:00,23.68,23.68,23.65,23.67,60800.0,21.4167,21.4167,21.3896,21.4077,60800.0
2011-11-14 10:45:00,23.68,23.68,23.63,23.66,68400.0,21.4167,21.4167,21.3715,21.3986,68400.0
2011-11-14 10:50:00,23.68,23.7,23.66,23.69,93200.0,21.4167,21.4348,21.3986,21.4258,93200.0
2011-11-14 10:55:00,23.69,23.74,23.68,23.72,142000.0,21.4258,21.471,21.4167,21.4529,142000.0
2011-11-14 11:00:00,23.72,23.74,23.71,23.73,37600.0,21.4529,21.471,21.4439,21.462,37600.0
2011-11-14 11:05:00,23.74,23.77,23.73,23.74,70800.0,21.471,21.4981,21.462,21.471,70800.0
2011-11-14 11:10:00,23.73,23.74,23.66,23.66,82400.0,21.462,21.471,21.3986,21.3986,82400.0
2011-11-14 11:15:00,23.67,23.7,23.66,23.7,80400.0,21.4077,21.4348,21.3986,21.4348,80400.0
2011-11-14 11:20:00,23.69,23.71,23.68,23.69,21600.0,21.4258,21.4439,21.4167,21.4258,21600.0
2011-11-14 11:25:00,23.69,23.7,23.65,23.66,47600.0,21.4258,21.4348,21.3896,21.3986,47600.0
2011-11-14 11:30:00,23.67,23.7,23.65,23.68,43600.0,21.4077,21.4348,21.3896,21.4167,43600.0
2011-11-14 11:35:00,23.69,23.7,23.67,23.67,38800.0,21.4258,21.4348,21.4077,21.4077,38800.0
2011-11-14 11:40:00,23.67,23.68,23.62,23.64,55600.0,21.4077,21.4167,21.3625,21.3806,55600.0
2011-11-14 11:45:00,23.63,23.64,23.61,23.61,51600.0,21.3715,21.3806,21.3534,21.3534,51600.0
2011-11-14 11:50:00,23.62,23.63,23.58,23.61,127200.0,21.3625,21.3715,21.3263,21.3534,127200.0
2011-11-14 11:55:00,23.61,23.64,23.61,23.63,99200.0,21.3534,21.3806,21.3534,21.3715,99200.0
2011-11-14 12:00:00,23.63,23.64,23.6,23.6,77200.0,21.3715,21.3806,21.3444,21.3444,77200.0
2011-11-14 12:05:00,23.6,23.63,23.58,23.63,53200.0,21.3444,21.3715,21.3263,21.3715,53200.0
2011-11-14 12:10:00,23.63,23.66,23.63,23.65,83600.0,21.3715,21.3986,21.3715,21.3896,83600.0
2011-11-14 12:15:00,23.65,23.67,23.61,23.62,53600.0,21.3896,21.4077,21.3534,21.3625,53600.0
2011-11-14 12:20:00,23.61,23.63,23.58,23.58,45200.0,21.3534,21.3715,21.3263,21.3263,45200.0
2011-11-14 12:25:00,23.58,23.59,23.57,23.58,46800.0,21.3263,21.3353,21.3173,21.3263,46800.0
2011-11-14 12:30:00,23.58,23.61,23.58,23.58,56800.0,21.3263,21.3534,21.3263,21.3263,56800.0
2011-11-14 12:35:00,23.58,23.6,23.57,23.59,45600.0,21.3263,21.3444,21.3173,21.3353,45600.0
2011-11-14 12:40:00,23.6,23.6,23.58,23.58,30800.0,21.3444,21.3444,21.3263,21.3263,30800.0
2011-11-14 12:45:00,23.58,23.58,23.56,23.57,40000.0,21.3263,21.3263,21.3082,21.3173,40000.0
2011-11-14 12:50:00,23.57,23.59,23.57,23.59,24000.0,21.3173,21.3353,21.3173,21.3353,24000.0
2011-11-14 12:55:00,23.59,23.6,23.58,23.59,31600.0,21.3353,21.3444,21.3263,21.3353,31600.0
2011-11-14 13:00:00,23.58,23.59,23.56,23.57,75200.0,21.3263,21.3353,21.3082,21.3173,75200.0
2011-11-14 13:05:00,23.56,23.57,23.53,23.53,57200.0,21.3082,21.3173,21.2811,21.2811,57200.0
2011-11-14 13:10:00,23.54,23.54,23.51,23.53,37600.0,21.2901,21.2901,21.263,21.2811,37600.0
2011-11-14 13:15:00,23.53,23.54,23.52,23.54,27200.0,21.2811,21.2901,21.272,21.2901,27200.0
2011-11-14 13:20:00,23.54,23.55,23.53,23.54,41600.0,21.2901,21.2992,21.2811,21.2901,41600.0
2011-11-14 13:25:00,23.54,23.56,23.53,23.55,25200.0,21.2901,21.3082,21.2811,21.2992,25200.0
2011-11-14 13:30:00,23.54,23.55,23.54,23.54,22400.0,21.2901,21.2992,21.2901,21.2901,22400.0
2011-11-14 13:35:00,23.53,23.56,23.52,23.54,92400.0,21.2811,21.3082,21.272,21.2901,92400.0
2011-11-14 13:40:00,23.54,23.56,23.53,23.55,50800.0,21.2901,21.3082,21.2811,21.2992,50800.0
2011-11-14 13:45:00,23.55,23.55,23.52,23.53,44800.0,21.2992,21.2992,21.272,21.2811,44800.0
2011-11-14 13:50:00,23.53,23.53,23.51,23.51,39200.0,21.2811,21.2811,21.263,21.263,39200.0
2011-11-14 13:55:00,23.52,23.52,23.47,23.5,61600.0,21.272,21.272,21.2268,21.2539,61600.0
2011-11-14 14:00:00,23.49,23.5,23.47,23.48,46000.0,21.2449,21.2539,21.2268,21.2359,46000.0
2011-11-14 14:05:00,23.48,23.5,23.48,23.49,30000.0,21.2359,21.2539,21.2359,21.2449,30000.0
2011-11-14 14:10:00,23.5,23.54,23.5,23.52,60000.0,21.2539,21.2901,21.2539,21.272,60000.0
2011-11-14 14:15:00,23.52,23.52,23.47,23.47,79600.0,21.272,21.272,21.2268,21.2268,79600.0
2011-11-14 14:20:00,23.47,23.48,23.46,23.47,40800.0,21.2268,21.2359,21.2178,21.2268,40800.0
2011-11-14 14:25:00,23.47,23.48,23.46,23.47,78000.0,21.2268,21.2359,21.2178,21.2268,78000.0
2011-11-14 14:30:00,23.48,23.5,23.47,23.5,79200.0,21.2359,21.2539,21.2268,21.2539,79200.0
2011-11-14 14:35:00,23.49,23.51,23.49,23.5,109600.0,21.2449,21.263,21.2449,21.2539,109600.0
2011-11-14 14:40:00,23.5,23.52,23.49,23.5,96000.0,21.2539,21.272,21.2449,21.2539,96000.0
2011-11-14 14:45:00,23.5,23.5,23.46,23.47,70000.0,21.2539,21.2539,21.2178,21.2268,70000.0
2011-11-14 14:50:00,23.47,23.47,23.45,23.45,57600.0,21.2268,21.2268,21.2087,21.2087,57600.0
2011-11-14 14:55:00,23.45,23.45,23.39,23.4,121200.0,21.2087,21.2087,21.1545,21.1635,121200.0
2011-11-14 15:00:00,23.4,23.44,23.39,23.43,78400.0,21.1635,21.1997,21.1545,21.1906,78400.0
2011-11-14 15:05:00,23.43,23.45,23.43,23.45,49600.0,21.1906,21.2087,21.1906,21.2087,49600.0
2011-11-14 15:10:00,23.45,23.46,23.43,23.44,82800.0,21.2087,21.2178,21.1906,21.1997,82800.0
2011-11-14 15:15:00,23.44,23.45,23.43,23.43,54800.0,21.1997,21.2087,21.1906,21.1906,54800.0
2011-11-14 15:20:00,23.43,23.45,23.43,23.45,59200.0,21.1906,21.2087,21.1906,21.2087,59200.0
2011-11-14 15:25:00,23.45,23.48,23.44,23.46,110400.0,21.2087,21.2359,21.1997,21.2178,110400.0
2011-11-14 15:30:00,23.45,23.5,23.45,23.48,126000.0,21.2087,21.2539,21.2087,21.2359,126000.0
2011-11-14 15:35:00,23.48,23.48,23.43,23.45,136800.0,21.2359,21.2359,21.1906,21.2087,136800.0
2011-11-14 15:40:00,23.45,23.49,23.43,23.47,184800.0,21.2087,21.2449,21.1906,21.2268,184800.0
2011-11-14 15:45:00,23.48,23.51,23.46,23.49,242800.0,21.2359,21.263,21.2178,21.2449,242800.0
2011-11-14 15:50:00,23.49,23.5,23.46,23.48,287200.0,21.2449,21.2539,21.2178,21.2359,287200.0
2011-11-14 15:55:00,23.47,23.48,23.42,23.47,633200.0,21.2268,21.2359,21.1816,21.2268,633200.0
2011-11-15 09:30:00,23.5,23.59,23.46,23.56,287600.0,21.2539,21.3353,21.2178,21.3082,287600.0
2011-11-15 09:35:00,23.55,23.75,23.54,23.69,326000.0,21.2992,21.48,21.2901,21.4258,326000.0
2011-11-15 09:40:00,23.7,23.73,23.66,23.7,193200.0,21.4348,21.462,21.3986,21.4348,193200.0
2011-11-15 09:45:00,23.69,23.79,23.69,23.73,451600.0,21.4258,21.5162,21.4258,21.462,451600.0
2011-11-15 09:50:00,23.73,23.78,23.72,23.77,280400.0,21.462,21.5072,21.4529,21.4981,280400.0
2011-11-15 09:55:00,23.76,23.8,23.75,23.75,506000.0,21.4891,21.5253,21.48,21.48,506000.0
2011-11-15 10:00:00,23.75,23.75,23.7,23.7,122000.0,21.48,21.48,21.4348,21.4348,122000.0
2011-11-15 10:05:00,23.7,23.75,23.69,23.73,201200.0,21.4348,21.48,21.4258,21.462,201200.0
2011-11-15 10:10:00,23.73,23.74,23.66,23.67,157200.0,21.462,21.471,21.3986,21.4077,157200.0
2011-11-15 10:15:00,23.67,23.69,23.66,23.66,151200.0,21.4077,21.4258,21.3986,21.3986,151200.0
2011-11-15 10:20:00,23.66,23.67,23.64,23.64,128000.0,21.3986,21.4077,21.3806,21.3806,128000.0
2011-11-15 10:25:00,23.65,23.67,23.64,23.65,104400.0,21.3896,21.4077,21.3806,21.3896,104400.0
2011-11-15 10:30:00,23.65,23.7,23.65,23.66,150800.0,21.3896,21.4348,21.3896,21.3986,150800.0
2011-11-15 10:35:00,23.66,23.7,23.65,23.69,167200.0,21.3986,21.4348,21.3896,21.4258,167200.0
2011-11-15 10:40:00,23.68,23.71,23.65,23.69,142000.0,21.4167,21.4439,21.3896,21.4258,142000.0
2011-11-15 10:45:00,23.68,23.71,23.67,23.67,136800.0,21.4167,21.4439,21.4077,21.4077,136800.0
2011-11-15 10:50:00,23.68,23.69,23.65,23.67,98800.0,21.4167,21.4258,21.3896,21.4077,98800.0
2011-11-15 10:55:00,23.66,23.68,23.61,23.62,114400.0,21.3986,21.4167,21.3534,21.3625,114400.0
2011-11-15 11:00:00,23.61,23.65,23.61,23.65,50000.0,21.3534,21.3896,21.3534,21.3896,50000.0
2011-11-15 11:05:00,23.65,23.67,23.63,23.67,94400.0,21.3896,21.4077,21.3715,21.4077,94400.0
2011-11-15 11:10:00,23.66,23.69,23.65,23.69,58000.0,21.3986,21.4258,21.3896,21.4258,58000.0
2011-11-15 11:15:00,23.68,23.68,23.63,23.63,146800.0,21.4167,21.4167,21.3715,21.3715,146800.0
2011-11-15 11:20:00,23.63,23.64,23.61,23.64,65600.0,21.3715,21.3806,21.3534,21.3806,65600.0
2011-11-15 11:25:00,23.64,23.67,23.63,23.66,58800.0,21.3806,21.4077,21.3715,21.3986,58800.0
2011-11-15 11:30:00,23.66,23.67,23.64,23.66,141600.0,21.3986,21.4077,21.3806,21.3986,141600.0
2011-11-15 11:35:00,23.66,23.66,23.63,23.64,59600.0,21.3986,21.3986,21.3715,21.3806,59600.0
2011-11-15 11:40:00,23.63,23.65,23.63,23.63,72400.0,21.3715,21.3896,21.3715,21.3715,72400.0
2011-11-15 11:45:00,23.63,23.64,23.61,23.63,49200.0,21.3715,21.3806,21.3534,21.3715,49200.0
2011-11-15 11:50:00,23.62,23.64,23.61,23.62,90400.0,21.3625,21.3806,21.3534,21.3625,90400.0
2011-11-15 11:55:00,23.62,23.64,23.59,23.64,215200.0,21.3625,21.3806,21.3353,21.3806,215200.0
2011-11-15 12:00:00,23.64,23.68,23.64,23.68,93200.0,21.3806,21.4167,21.3806,21.4167,93200.0
2011-11-15 12:05:00,23.68,23.71,23.67,23.68,170400.0,21.4167,21.4439,21.4077,21.4167,170400.0
2011-11-15 12:10:00,23.69,23.69,23.67,23.68,44000.0,21.4258,21.4258,21.4077,21.4167,44000.0
2011-11-15 12:15:00,23.68,23.68,23.65,23.67,88000.0,21.4167,21.4167,21.3896,21.4077,88000.0
2011-11-15 12:20:00,23.67,23.71,23.65,23.71,126000.0,21.4077,21.4439,21.3896,21.4439,126000.0
2011-11-15 12:25:00,23.71,23.75,23.71,23.75,102000.0,21.4439,21.48,21.4439,21.48,102000.0
2011-11-15 12:30:00,23.75,23.75,23.73,23.73,196800.0,21.48,21.48,21.462,21.462,196800.0
2011-11-15 12:35:00,23.73,23.75,23.72,23.73,226000.0,21.462,21.48,21.4529,21.462,226000.0
2011-11-15 12:40:00,23.73,23.74,23.72,23.74,82400.0,21.462,21.471,21.4529,21.471,82400.0
2011-11-15 12:45:00,23.74,23.74,23.7,23.7,53600.0,21.471,21.471,21.4348,21.4348,53600.0
2011-11-15 12:50:00,23.7,23.7,23.67,23.68,58800.0,21.4348,21.4348,21.4077,21.4167,58800.0
2011-11-15 12:55:00,23.68,23.7,23.67,23.69,138800.0,21.4167,21.4348,21.4077,21.4258,138800.0
2011-11-15 13:00:00,23.69,23.74,23.69,23.74,315600.0,21.4258,21.471,21.4258,21.471,315600.0
2011-11-15 13:05:00,23.74,23.74,23.72,23.73,273200.0,21.471,21.471,21.4529,21.462,273200.0
2011-11-15 13:10:00,23.73,23.74,23.71,23.73,213600.0,21.462,21.471,21.4439,21.462,213600.0
2011-11-15 13:15:00,23.73,23.74,23.71,23.73,60000.0,21.462,21.471,21.4439,21.462,60000.0
2011-11-15 13:20:00,23.73,23.74,23.71,23.72,70400.0,21.462,21.471,21.4439,21.4529,70400.0
2011-11-15 13:25:00,23.72,23.74,23.7,23.73,69600.0,21.4529,21.471,21.4348,21.462,69600.0
2011-11-15 13:30:00,23.73,23.75,23.73,23.74,46800.0,21.462,21.48,21.462,21.471,46800.0
2011-11-15 13:35:00,23.74,23.78,23.73,23.76,165200.0,21.471,21.5072,21.462,21.4891,165200.0
2011-11-15 13:40:00,23.75,23.78,23.74,23.77,82000.0,21.48,21.5072,21.471,21.4981,82000.0
2011-11-15 13:45:00,23.77,23.77,23.73,23.75,81200.0,21.4981,21.4981,21.462,21.48,81200.0
2011-11-15 13:50:00,23.75,23.77,23.74,23.74,83600.0,21.48,21.4981,21.471,21.471,83600.0
2011-11-15 13:55:00,23.74,23.75,23.73,23.75,76400.0,21.471,21.48,21.462,21.48,76400.0
2011-11-15 14:00:00,23.75,23.76,23.74,23.74,129600.0,21.48,21.4891,21.471,21.471,129600.0
2011-11-15 14:05:00,23.74,23.75,23.73,23.74,105200.0,21.471,21.48,21.462,21.471,105200.0
2011-11-15 14:10:00,23.74,23.8,23.74,23.79,156800.0,21.471,21.5253,21.471,21.5162,156800.0
2011-11-15 14:15:00,23.79,23.81,23.78,23.81,229600.0,21.5162,21.5343,21.5072,21.5343,229600.0
2011-11-15 14:20:00,23.81,23.82,23.8,23.81,93600.0,21.5343,21.5434,21.5253,21.5343,93600.0
2011-11-15 14:25:00,23.8,23.84,23.8,23.81,178800.0,21.5253,21.5614,21.5253,21.5343,178800.0
2011-11-15 14:30:00,23.81,23.85,23.81,23.85,72400.0,21.5343,21.5705,21.5343,21.5705,72400.0
2011-11-15 14:35:00,23.85,23.87,23.85,23.85,57600.0,21.5705,21.5886,21.5705,21.5705,57600.0
2011-11-15 14:40:00,23.85,23.86,23.85,23.86,50000.0,21.5705,21.5795,21.5705,21.5795,50000.0
2011-11-15 14:45:00,23.85,23.87,23.85,23.86,77600.0,21.5705,21.5886,21.5705,21.5795,77600.0
2011-11-15 14:50:00,23.85,23.9,23.85,23.9,154800.0,21.5705,21.6157,21.5705,21.6157,154800.0
2011-11-15 14:55:00,23.9,23.96,23.89,23.9,358000.0,21.6157,21.67,21.6067,21.6157,358000.0
2011-11-15 15:00:00,23.9,23.93,23.89,23.91,124000.0,21.6157,21.6428,21.6067,21.6248,124000.0
2011-11-15 15:05:00,23.91,23.91,23.89,23.89,60000.0,21.6248,21.6248,21.6067,21.6067,60000.0
2011-11-15 15:10:00,23.89,23.89,23.87,23.87,150400.0,21.6067,21.6067,21.5886,21.5886,150400.0
2011-11-15 15:15:00,23.87,23.88,23.86,23.86,87600.0,21.5886,21.5976,21.5795,21.5795,87600.0
2011-11-15 15:20:00,23.86,23.88,23.85,23.87,81600.0,21.5795,21.5976,21.5705,21.5886,81600.0
2011-11-15 15:25:00,23.87,23.89,23.87,23.89,153200.0,21.5886,21.6067,21.5886,21.6067,153200.0
2011-11-15 15:30:00,23.88,23.88,23.84,23.84,136000.0,21.5976,21.5976,21.5614,21.5614,136000.0
2011-11-15 15:35:00,23.84,23.88,23.82,23.86,281600.0,21.5614,21.5976,21.5434,21.5795,281600.0
2011-11-15 15:40:00,23.87,23.89,23.86,23.88,302000.0,21.5886,21.6067,21.5795,21.5976,302000.0
2011-11-15 15:45:00,23.88,23.93,23.88,23.93,409600.0,21.5976,21.6428,21.5976,21.6428,409600.0
2011-11-15 15:50:00,23.93,23.93,23.89,23.9,406800.0,21.6428,21.6428,21.6067,21.6157,406800.0
2011-11-15 15:55:00,23.9,23.93,23.9,23.9,842800.0,21.6157,21.6428,21.6157,21.6157,842800.0
2011-11-16 09:30:00,23.64,23.7,23.57,23.63,402000.0,21.4309,21.4853,21.3675,21.4219,402000.0
2011-11-16 09:35:00,23.64,23.68,23.58,23.6,221200.0,21.4309,21.4672,21.3765,21.3947,221200.0
2011-11-16 09:40:00,23.6,23.66,23.59,23.62,152800.0,21.3947,21.4491,21.3856,21.4128,152800.0
2011-11-16 09:45:00,23.62,23.64,23.53,23.56,534800.0,21.4128,21.4309,21.3312,21.3584,534800.0
2011-11-16 09:50:00,23.56,23.6,23.55,23.6,278000.0,21.3584,21.3947,21.3493,21.3947,278000.0
2011-11-16 09:55:00,23.6,23.61,23.58,23.59,429600.0,21.3947,21.4037,21.3765,21.3856,429600.0
2011-11-16 10:00:00,23.59,23.63,23.54,23.54,208000.0,21.3856,21.4219,21.3403,21.3403,208000.0
2011-11-16 10:05:00,23.55,23.59,23.51,23.56,162400.0,21.3493,21.3856,21.3131,21.3584,162400.0
2011-11-16 10:10:00,23.56,23.61,23.56,23.6,97200.0,21.3584,21.4037,21.3584,21.3947,97200.0
2011-11-16 10:15:00,23.6,23.65,23.6,23.64,87200.0,21.3947,21.44,21.3947,21.4309,87200.0
2011-11-16 10:20:00,23.64,23.65,23.62,23.64,116400.0,21.4309,21.44,21.4128,21.4309,116400.0
2011-11-16 10:25:00,23.64,23.68,23.62,23.64,81200.0,21.4309,21.4672,21.4128,21.4309,81200.0
2011-11-16 10:30:00,23.64,23.64,23.59,23.6,76000.0,21.4309,21.4309,21.3856,21.3947,76000.0
2011-11-16 10:35:00,23.6,23.63,23.6,23.63,66400.0,21.3947,21.4219,21.3947,21.4219,66400.0
2011-11-16 10:40:00,23.63,23.68,23.6,23.67,77600.0,21.4219,21.4672,21.3947,21.4581,77600.0
2011-11-16 10:45:00,23.67,23.68,23.67,23.67,104400.0,21.4581,21.4672,21.4581,21.4581,104400.0
2011-11-16 10:50:00,23.67,23.75,23.67,23.74,224800.0,21.4581,21.5306,21.4581,21.5216,224800.0
2011-11-16 10:55:00,23.74,23.75,23.73,23.74,65200.0,21.5216,21.5306,21.5125,21.5216,65200.0
2011-11-16 11:00:00,23.74,23.75,23.73,23.74,205200.0,21.5216,21.5306,21.5125,21.5216,205200.0
2011-11-16 11:05:00,23.74,23.75,23.74,23.74,116400.0,21.5216,21.5306,21.5216,21.5216,116400.0
2011-11-16 11:10:00,23.74,23.74,23.7,23.71,82800.0,21.5216,21.5216,21.4853,21.4944,82800.0
2011-11-16 11:15:00,23.71,23.73,23.7,23.72,46400.0,21.4944,21.5125,21.4853,21.5034,46400.0
2011-11-16 11:20:00,23.72,23.72,23.69,23.72,38400.0,21.5034,21.5034,21.4762,21.5034,38400.0
2011-11-16 11:25:00,23.72,23.73,23.67,23.67,94800.0,21.5034,21.5125,21.4581,21.4581,94800.0
2011-11-16 11:30:00,23.68,23.7,23.65,23.67,122000.0,21.4672,21.4853,21.44,21.4581,122000.0
2011-11-16 11:35:00,23.67,23.68,23.64,23.66,77200.0,21.4581,21.4672,21.4309,21.4491,77200.0
2011-11-16 11:40:00,23.66,23.67,23.65,23.65,32000.0,21.4491,21.4581,21.44,21.44,32000.0
2011-11-16 11:45:00,23.66,23.66,23.6,23.6,86800.0,21.4491,21.4491,21.3947,21.3947,86800.0
2011-11-16 11:50:00,23.61,23.62,23.59,23.59,42000.0,21.4037,21.4128,21.3856,21.3856,42000.0
2011-11-16 11:55:00,23.59,23.59,23.56,23.57,100400.0,21.3856,21.3856,21.3584,21.3675,100400.0
2011-11-16 12:00:00,23.56,23.59,23.56,23.58,62800.0,21.3584,21.3856,21.3584,21.3765,62800.0
2011-11-16 12:05:00,23.58,23.58,23.56,23.56,57200.0,21.3765,21.3765,21.3584,21.3584,57200.0
2011-11-16 12:10:00,23.56,23.56,23.54,23.55,58000.0,21.3584,21.3584,21.3403,21.3493,58000.0
2011-11-16 12:15:00,23.54,23.56,23.54,23.54,239200.0,21.3403,21.3584,21.3403,21.3403,239200.0
2011-11-16 12:20:00,23.54,23.54,23.5,23.5,218400.0,21.3403,21.3403,21.304,21.304,218400.0
2011-11-16 12:25:00,23.51,23.51,23.48,23.49,146400.0,21.3131,21.3131,21.2859,21.2949,146400.0
2011-11-16 12:30:00,23.49,23.51,23.49,23.5,87200.0,21.2949,21.3131,21.2949,21.304,87200.0
2011-11-16 12:35:00,23.5,23.54,23.5,23.54,74000.0,21.304,21.3403,21.304,21.3403,74000.0
2011-11-16 12:40:00,23.54,23.54,23.53,23.53,101200.0,21.3403,21.3403,21.3312,21.3312,101200.0
2011-11-16 12:45:00,23.54,23.55,23.53,23.53,103600.0,21.3403,21.3493,21.3312,21.3312,103600.0
2011-11-16 12:50:00,23.53,23.55,23.52,23.54,69200.0,21.3312,21.3493,21.3221,21.3403,69200.0
2011-11-16 12:55:00,23.54,23.55,23.53,23.53,38000.0,21.3403,21.3493,21.3312,21.3312,38000.0
2011-11-16 13:00:00,23.54,23.55,23.53,23.54,55600.0,21.3403,21.3493,21.3312,21.3403,55600.0
2011-11-16 13:05:00,23.54,23.56,23.54,23.56,46400.0,21.3403,21.3584,21.3403,21.3584,46400.0
2011-11-16 13:10:00,23.56,23.56,23.54,23.55,39600.0,21.3584,21.3584,21.3403,21.3493,39600.0
2011-11-16 13:15:00,23.55,23.56,23.54,23.55,51200.0,21.3493,21.3584,21.3403,21.3493,51200.0
2011-11-16 13:20:00,23.55,23.6,23.55,23.59,99200.0,21.3493,21.3947,21.3493,21.3856,99200.0
2011-11-16 13:25:00,23.6,23.62,23.59,23.61,55600.0,21.3947,21.4128,21.3856,21.4037,55600.0
2011-11-16 13:30:00,23.61,23.62,23.57,23.57,40000.0,21.4037,21.4128,21.3675,21.3675,40000.0
2011-11-16 13:35:00,23.57,23.59,23.56,23.59,53600.0,21.3675,21.3856,21.3584,21.3856,53600.0
2011-11-16 13:40:00,23.59,23.64,23.58,23.64,77200.0,21.3856,21.4309,21.3765,21.4309,77200.0
2011-11-16 13:45:00,23.64,23.66,23.63,23.64,104000.0,21.4309,21.4491,21.4219,21.4309,104000.0
2011-11-16 13:50:00,23.64,23.66,23.62,23.62,68800.0,21.4309,21.4491,21.4128,21.4128,68800.0
2011-11-16 13:55:00,23.63,23.64,23.6,23.61,76800.0,21.4219,21.4309,21.3947,21.4037,76800.0
2011-11-16 14:00:00,23.61,23.63,23.6,23.62,83200.0,21.4037,21.4219,21.3947,21.4128,83200.0
2011-11-16 14:05:00,23.61,23.62,23.61,23.61,67200.0,21.4037,21.4128,21.4037,21.4037,67200.0
2011-11-16 14:10:00,23.61,23.61,23.57,23.58,98000.0,21.4037,21.4037,21.3675,21.3765,98000.0
2011-11-16 14:15:00,23.58,23.6,23.58,23.59,45600.0,21.3765,21.3947,21.3765,21.3856,45600.0
2011-11-16 14:20:00,23.59,23.63,23.59,23.63,82000.0,21.3856,21.4219,21.3856,21.4219,82000.0
2011-11-16 14:25:00,23.63,23.65,23.63,23.64,62000.0,21.4219,21.44,21.4219,21.4309,62000.0
2011-11-16 14:30:00,23.64,23.65,23.61,23.62,126000.0,21.4309,21.44,21.4037,21.4128,126000.0
2011-11-16 14:35:00,23.62,23.63,23.61,23.63,73200.0,21.4128,21.4219,21.4037,21.4219,73200.0
2011-11-16 14:40:00,23.63,23.63,23.58,23.59,48000.0,21.4219,21.4219,21.3765,21.3856,48000.0
2011-11-16 14:45:00,23.59,23.59,23.56,23.56,82800.0,21.3856,21.3856,21.3584,21.3584,82800.0
2011-11-16 14:50:00,23.56,23.57,23.54,23.56,71600.0,21.3584,21.3675,21.3403,21.3584,71600.0
2011-11-16 14:55:00,23.56,23.59,23.56,23.59,123200.0,21.3584,21.3856,21.3584,21.3856,123200.0
2011-11-16 15:00:00,23.59,23.59,23.55,23.57,55600.0,21.3856,21.3856,21.3493,21.3675,55600.0
2011-11-16 15:05:00,23.57,23.59,23.57,23.58,69200.0,21.3675,21.3856,21.3675,21.3765,69200.0
2011-11-16 15:10:00,23.58,23.59,23.53,23.53,210000.0,21.3765,21.3856,21.3312,21.3312,210000.0
2011-11-16 15:15:00,23.53,23.54,23.47,23.5,163600.0,21.3312,21.3403,21.2768,21.304,163600.0
2011-11-16 15:20:00,23.49,23.5,23.46,23.48,122000.0,21.2949,21.304,21.2677,21.2859,122000.0
2011-11-16 15:25:00,23.49,23.49,23.41,23.42,215200.0,21.2949,21.2949,21.2224,21.2315,215200.0
2011-11-16 15:30:00,23.41,23.43,23.35,23.35,290000.0,21.2224,21.2405,21.168,21.168,290000.0
2011-11-16 15:35:00,23.35,23.42,23.33,23.42,258000.0,21.168,21.2315,21.1499,21.2315,258000.0
2011-11-16 15:40:00,23.42,23.42,23.35,23.37,209200.0,21.2315,21.2315,21.168,21.1862,209200.0
2011-11-16 15:45:00,23.37,23.43,23.37,23.43,570800.0,21.1862,21.2405,21.1862,21.2405,570800.0
2011-11-16 15:50:00,23.43,23.44,23.33,23.36,552400.0,21.2405,21.2496,21.1499,21.1771,552400.0
2011-11-16 15:55:00,23.36,23.4,23.29,23.35,1166800.0,21.1771,21.2133,21.1136,21.168,1166800.0
2011-11-17 09:30:00,23.42,23.5,23.35,23.39,541200.0,21.2315,21.304,21.168,21.2043,541200.0
2011-11-17 09:35:00,23.38,23.38,23.23,23.26,318800.0,21.1952,21.1952,21.0592,21.0864,318800.0
2011-11-17 09:40:00,23.26,23.3,23.18,23.2,291200.0,21.0864,21.1227,21.0139,21.032,291200.0
2011-11-17 09:45:00,23.2,23.21,23.15,23.18,249600.0,21.032,21.0411,20.9867,21.0139,249600.0
2011-11-17 09:50:00,23.18,23.2,23.15,23.18,189200.0,21.0139,21.032,20.9867,21.0139,189200.0
2011-11-17 09:55:00,23.18,23.3,23.17,23.23,355200.0,21.0139,21.1227,21.0048,21.0592,355200.0
2011-11-17 10:00:00,23.22,23.29,23.18,23.24,166400.0,21.0502,21.1136,21.0139,21.0683,166400.0
2011-11-17 10:05:00,23.24,23.27,23.19,23.25,98000.0,21.0683,21.0955,21.023,21.0774,98000.0
2011-11-17 10:10:00,23.25,23.25,23.21,23.22,67200.0,21.0774,21.0774,21.0411,21.0502,67200.0
2011-11-17 10:15:00,23.22,23.24,23.18,23.2,82000.0,21.0502,21.0683,21.0139,21.032,82000.0
2011-11-17 10:20:00,23.2,23.23,23.11,23.13,162400.0,21.032,21.0592,20.9504,20.9686,162400.0
2011-11-17 10:25:00,23.13,23.19,23.13,23.18,128800.0,20.9686,21.023,20.9686,21.0139,128800.0
2011-11-17 10:30:00,23.18,23.27,23.11,23.27,247600.0,21.0139,21.0955,20.9504,21.0955,247600.0
2011-11-17 10:35:00,23.27,23.31,23.25,23.29,170400.0,21.0955,21.1318,21.0774,21.1136,170400.0
2011-11-17 10:40:00,23.27,23.29,23.19,23.19,134400.0,21.0955,21.1136,21.023,21.023,134400.0
2011-11-17 10:45:00,23.19,23.24,23.19,23.21,148800.0,21.023,21.0683,21.023,21.0411,148800.0
2011-11-17 10:50:00,23.21,23.26,23.18,23.24,271200.0,21.0411,21.0864,21.0139,21.0683,271200.0
2011-11-17 10:55:00,23.24,23.29,23.23,23.28,200800.0,21.0683,21.1136,21.0592,21.1046,200800.0
2011-11-17 11:00:00,23.28,23.33,23.26,23.29,165200.0,21.1046,21.1499,21.0864,21.1136,165200.0
2011-11-17 11:05:00,23.29,23.29,23.23,23.24,145200.0,21.1136,21.1136,21.0592,21.0683,145200.0
2011-11-17 11:10:00,23.24,23.26,23.22,23.23,114000.0,21.0683,21.0864,21.0502,21.0592,114000.0
2011-11-17 11:15:00,23.23,23.26,23.22,23.24,152800.0,21.0592,21.0864,21.0502,21.0683,152800.0
2011-11-17 11:20:00,23.25,23.25,23.2,23.24,112800.0,21.0774,21.0774,21.032,21.0683,112800.0
2011-11-17 11:25:00,23.23,23.26,23.23,23.25,214400.0,21.0592,21.0864,21.0592,21.0774,214400.0
2011-11-17 11:30:00,23.25,23.28,23.25,23.27,89600.0,21.0774,21.1046,21.0774,21.0955,89600.0
2011-11-17 11:35:00,23.26,23.27,23.23,23.24,108400.0,21.0864,21.0955,21.0592,21.0683,108400.0
2011-11-17 11:40:00,23.25,23.28,23.24,23.26,88800.0,21.0774,21.1046,21.0683,21.0864,88800.0
2011-11-17 11:45:00,23.26,23.28,23.2,23.21,67600.0,21.0864,21.1046,21.032,21.0411,67600.0
2011-11-17 11:50:00,23.2,23.22,23.19,23.2,56800.0,21.032,21.0502,21.023,21.032,56800.0
2011-11-17 11:55:00,23.2,23.2,23.16,23.18,67600.0,21.032,21.032,20.9958,21.0139,67600.0
2011-11-17 12:00:00,23.18,23.2,23.17,23.17,48000.0,21.0139,21.032,21.0048,21.0048,48000.0
2011-11-17 12:05:00,23.17,23.17,23.13,23.14,62400.0,21.0048,21.0048,20.9686,20.9776,62400.0
2011-11-17 12:10:00,23.14,23.15,23.07,23.07,78000.0,20.9776,20.9867,20.9142,20.9142,78000.0
2011-11-17 12:15:00,23.07,23.11,23.07,23.11,86400.0,20.9142,20.9504,20.9142,20.9504,86400.0
2011-11-17 12:20:00,23.12,23.13,23.1,23.11,50000.0,20.9595,20.9686,20.9414,20.9504,50000.0
2011-11-17 12:25:00,23.11,23.11,23.04,23.05,64400.0,20.9504,20.9504,20.887,20.8961,64400.0
2011-11-17 12:30:00,23.04,23.04,22.95,22.95,386000.0,20.887,20.887,20.8054,20.8054,386000.0
2011-11-17 12:35:00,22.95,22.97,22.83,22.87,298000.0,20.8054,20.8235,20.6966,20.7329,298000.0
2011-11-17 12:40:00,22.87,22.88,22.78,22.85,314400.0,20.7329,20.7419,20.6513,20.7147,314400.0
2011-11-17 12:45:00,22.85,22.89,22.84,22.85,90400.0,20.7147,20.751,20.7057,20.7147,90400.0
2011-11-17 12:50:00,22.85,22.91,22.85,22.89,79200.0,20.7147,20.7691,20.7147,20.751,79200.0
2011-11-17 12:55:00,22.89,22.9,22.83,22.89,102400.0,20.751,20.7601,20.6966,20.751,102400.0
2011-11-17 13:00:00,22.89,22.9,22.82,22.85,132000.0,20.751,20.7601,20.6875,20.7147,132000.0
2011-11-17 13:05:00,22.84,22.87,22.77,22.78,150000.0,20.7057,20.7329,20.6422,20.6513,150000.0
2011-11-17 13:10:00,22.78,22.83,22.76,22.83,112000.0,20.6513,20.6966,20.6332,20.6966,112000.0
2011-11-17 13:15:00,22.83,22.86,22.8,22.83,120800.0,20.6966,20.7238,20.6694,20.6966,120800.0
2011-11-17 13:20:00,22.83,22.86,22.81,22.82,202400.0,20.6966,20.7238,20.6785,20.6875,202400.0
2011-11-17 13:25:00,22.82,22.83,22.75,22.79,239600.0,20.6875,20.6966,20.6241,20.6604,239600.0
2011-11-17 13:30:00,22.79,22.81,22.77,22.79,102400.0,20.6604,20.6785,20.6422,20.6604,102400.0
2011-11-17 13:35:00,22.79,22.82,22.78,22.8,88400.0,20.6604,20.6875,20.6513,20.6694,88400.0
2011-11-17 13:40:00,22.8,22.83,22.75,22.78,107600.0,20.6694,20.6966,20.6241,20.6513,107600.0
2011-11-17 13:45:00,22.78,22.83,22.78,22.82,132000.0,20.6513,20.6966,20.6513,20.6875,132000.0
2011-11-17 13:50:00,22.82,22.82,22.73,22.77,189200.0,20.6875,20.6875,20.606,20.6422,189200.0
2011-11-17 13:55:00,22.78,22.88,22.77,22.87,199600.0,20.6513,20.7419,20.6422,20.7329,199600.0
2011-11-17 14:00:00,22.86,22.86,22.8,22.82,68800.0,20.7238,20.7238,20.6694,20.6875,68800.0
2011-11-17 14:05:00,22.82,22.86,22.81,22.84,114400.0,20.6875,20.7238,20.6785,20.7057,114400.0
2011-11-17 14:10:00,22.85,22.86,22.83,22.83,69600.0,20.7147,20.7238,20.6966,20.6966,69600.0
2011-11-17 14:15:00,22.84,22.84,22.8,22.82,121600.0,20.7057,20.7057,20.6694,20.6875,121600.0
2011-11-17 14:20:00,22.81,22.88,22.81,22.84,123600.0,20.6785,20.7419,20.6785,20.7057,123600.0
2011-11-17 14:25:00,22.83,22.89,22.81,22.86,131600.0,20.6966,20.751,20.6785,20.7238,131600.0
2011-11-17 14:30:00,22.87,22.91,22.85,22.85,290000.0,20.7329,20.7691,20.7147,20.7147,290000.0
2011-11-17 14:35:00,22.85,22.88,22.8,22.8,271600.0,20.7147,20.7419,20.6694,20.6694,271600.0
2011-11-17 14:40:00,22.8,22.83,22.78,22.83,191600.0,20.6694,20.6966,20.6513,20.6966,191600.0
2011-11-17 14:45:00,22.83,22.88,22.82,22.84,192000.0,20.6966,20.7419,20.6875,20.7057,192000.0
2011-11-17 14:50:00,22.85,22.85,22.81,22.81,162400.0,20.7147,20.7147,20.6785,20.6785,162400.0
2011-11-17 14:55:00,22.81,22.82,22.79,22.79,496400.0,20.6785,20.6875,20.6604,20.6604,496400.0
2011-11-17 15:00:00,22.79,22.82,22.78,22.79,468400.0,20.6604,20.6875,20.6513,20.6604,468400.0
2011-11-17 15:05:00,22.79,22.81,22.77,22.79,415200.0,20.6604,20.6785,20.6422,20.6604,415200.0
2011-11-17 15:10:00,22.79,22.79,22.74,22.76,195200.0,20.6604,20.6604,20.615,20.6332,195200.0
2011-11-17 15:15:00,22.75,22.78,22.74,22.74,87200.0,20.6241,20.6513,20.615,20.615,87200.0
2011-11-17 15:20:00,22.75,22.84,22.73,22.82,204000.0,20.6241,20.7057,20.606,20.6875,204000.0
2011-11-17 15:25:00,22.82,22.85,22.81,22.82,198400.0,20.6875,20.7147,20.6785,20.6875,198400.0
2011-11-17 15:30:00,22.82,22.84,22.81,22.83,262400.0,20.6875,20.7057,20.6785,20.6966,262400.0
2011-11-17 15:35:00,22.83,22.84,22.77,22.77,208000.0,20.6966,20.7057,20.6422,20.6422,208000.0
2011-11-17 15:40:00,22.77,22.78,22.72,22.73,388800.0,20.6422,20.6513,20.5969,20.606,388800.0
2011-11-17 15:45:00,22.73,22.82,22.72,22.8,494800.0,20.606,20.6875,20.5969,20.6694,494800.0
2011-11-17 15:50:00,22.8,22.81,22.75,22.78,553200.0,20.6694,20.6785,20.6241,20.6513,553200.0
2011-11-17 15:55:00,22.78,22.85,22.74,22.85,1268800.0,20.6513,20.7147,20.615,20.7147,1268800.0
2011-11-18 09:30:00,22.88,22.91,22.76,22.79,1467600.0,20.7419,20.7691,20.6332,20.6604,1467600.0
2011-11-18 09:35:00,22.79,22.8,22.75,22.75,174800.0,20.6604,20.6694,20.6241,20.6241,174800.0
2011-11-18 09:40:00,22.75,22.79,22.75,22.77,278000.0,20.6241,20.6604,20.6241,20.6422,278000.0
2011-11-18 09:45:00,22.79,22.8,22.73,22.75,157600.0,20.6604,20.6694,20.606,20.6241,157600.0
2011-11-18 09:50:00,22.74,22.75,22.7,22.72,149600.0,20.615,20.6241,20.5788,20.5969,149600.0
2011-11-18 09:55:00,22.72,22.76,22.71,22.71,142800.0,20.5969,20.6332,20.5878,20.5878,142800.0
2011-11-18 10:00:00,22.72,22.72,22.64,22.71,161200.0,20.5969,20.5969,20.5244,20.5878,161200.0
2011-11-18 10:05:00,22.7,22.75,22.69,22.73,127200.0,20.5788,20.6241,20.5697,20.606,127200.0
2011-11-18 10:10:00,22.73,22.83,22.71,22.77,149600.0,20.606,20.6966,20.5878,20.6422,149600.0
2011-11-18 10:15:00,22.77,22.78,22.65,22.66,188000.0,20.6422,20.6513,20.5334,20.5425,188000.0
2011-11-18 10:20:00,22.65,22.71,22.64,22.67,79200.0,20.5334,20.5878,20.5244,20.5516,79200.0
2011-11-18 10:25:00,22.66,22.67,22.61,22.64,150800.0,20.5425,20.5516,20.4972,20.5244,150800.0
2011-11-18 10:30:00,22.64,22.71,22.64,22.7,117200.0,20.5244,20.5878,20.5244,20.5788,117200.0
2011-11-18 10:35:00,22.69,22.71,22.66,22.7,80400.0,20.5697,20.5878,20.5425,20.5788,80400.0
2011-11-18 10:40:00,22.71,22.73,22.68,22.68,101600.0,20.5878,20.606,20.5606,20.5606,101600.0
2011-11-18 10:45:00,22.69,22.76,22.69,22.75,100800.0,20.5697,20.6332,20.5697,20.6241,100800.0
2011-11-18 10:50:00,22.75,22.8,22.75,22.79,158400.0,20.6241,20.6694,20.6241,20.6604,158400.0
2011-11-18 10:55:00,22.79,22.8,22.75,22.75,86800.0,20.6604,20.6694,20.6241,20.6241,86800.0
2011-11-18 11:00:00,22.75,22.76,22.72,22.74,120000.0,20.6241,20.6332,20.5969,20.615,120000.0
2011-11-18 11:05:00,22.75,22.76,22.7,22.7,109600.0,20.6241,20.6332,20.5788,20.5788,109600.0
2011-11-18 11:10:00,22.7,22.74,22.7,22.74,59600.0,20.5788,20.615,20.5788,20.615,59600.0
2011-11-18 11:15:00,22.74,22.74,22.68,22.68,60000.0,20.615,20.615,20.5606,20.5606,60000.0
2011-11-18 11:20:00,22.68,22.7,22.67,22.69,60800.0,20.5606,20.5788,20.5516,20.5697,60800.0
2011-11-18 11:25:00,22.69,22.72,22.69,22.71,50400.0,20.5697,20.5969,20.5697,20.5878,50400.0
2011-11-18 11:30:00,22.71,22.74,22.71,22.72,61200.0,20.5878,20.615,20.5878,20.5969,61200.0
2011-11-18 11:35:00,22.72,22.72,22.7,22.71,60800.0,20.5969,20.5969,20.5788,20.5878,60800.0
2011-11-18 11:40:00,22.71,22.75,22.7,22.75,107200.0,20.5878,20.6241,20.5788,20.6241,107200.0
2011-11-18 11:45:00,22.75,22.75,22.73,22.73,140800.0,20.6241,20.6241,20.606,20.606,140800.0
2011-11-18 11:50:00,22.73,22.75,22.71,22.73,106400.0,20.606,20.6241,20.5878,20.606,106400.0
2011-11-18 11:55:00,22.73,22.76,22.73,22.76,198000.0,20.606,20.6332,20.606,20.6332,198000.0
2011-11-18 12:00:00,22.76,22.77,22.72,22.73,234800.0,20.6332,20.6422,20.5969,20.606,234800.0
2011-11-18 12:05:00,22.73,22.73,22.67,22.69,138800.0,20.606,20.606,20.5516,20.5697,138800.0
2011-11-18 12:10:00,22.7,22.72,22.69,22.71,129200.0,20.5788,20.5969,20.5697,20.5878,129200.0
2011-11-18 12:15:00,22.7,22.72,22.68,22.68,71200.0,20.5788,20.5969,20.5606,20.5606,71200.0
2011-11-18 12:20:00,22.68,22.69,22.66,22.66,53200.0,20.5606,20.5697,20.5425,20.5425,53200.0
2011-11-18 12:25:00,22.66,22.71,22.65,22.69,116000.0,20.5425,20.5878,20.5334,20.5697,116000.0
2011-11-18 12:30:00,22.7,22.7,22.66,22.68,54800.0,20.5788,20.5788,20.5425,20.5606,54800.0
2011-11-18 12:35:00,22.67,22.69,22.66,22.66,35600.0,20.5516,20.5697,20.5425,20.5425,35600.0
2011-11-18 12:40:00,22.67,22.71,22.66,22.69,52400.0,20.5516,20.5878,20.5425,20.5697,52400.0
2011-11-18 12:45:00,22.68,22.74,22.68,22.74,77600.0,20.5606,20.615,20.5606,20.615,77600.0
2011-11-18 12:50:00,22.74,22.75,22.71,22.72,63200.0,20.615,20.6241,20.5878,20.5969,63200.0
2011-11-18 12:55:00,22.73,22.75,22.72,22.74,29600.0,20.606,20.6241,20.5969,20.615,29600.0
2011-11-18 13:00:00,22.74,22.76,22.74,22.76,36800.0,20.615,20.6332,20.615,20.6332,36800.0
2011-11-18 13:05:00,22.76,22.78,22.75,22.77,58800.0,20.6332,20.6513,20.6241,20.6422,58800.0
2011-11-18 13:10:00,22.77,22.79,22.76,22.79,34800.0,20.6422,20.6604,20.6332,20.6604,34800.0
2011-11-18 13:15:00,22.78,22.82,22.78,22.82,69200.0,20.6513,20.6875,20.6513,20.6875,69200.0
2011-11-18 13:20:00,22.83,22.84,22.81,22.82,64000.0,20.6966,20.7057,20.6785,20.6875,64000.0
2011-11-18 13:25:00,22.82,22.87,22.82,22.84,95600.0,20.6875,20.7329,20.6875,20.7057,95600.0
2011-11-18 13:30:00,22.83,22.9,22.83,22.89,96800.0,20.6966,20.7601,20.6966,20.751,96800.0
2011-11-18 13:35:00,22.88,22.91,22.88,22.88,69200.0,20.7419,20.7691,20.7419,20.7419,69200.0
2011-11-18 13:40:00,22.88,22.9,22.87,22.87,69200.0,20.7419,20.7601,20.7329,20.7329,69200.0
2011-11-18 13:45:00,22.88,22.88,22.86,22.86,45200.0,20.7419,20.7419,20.7238,20.7238,45200.0
2011-11-18 13:50:00,22.86,22.86,22.83,22.84,46400.0,20.7238,20.7238,20.6966,20.7057,46400.0
2011-11-18 13:55:00,22.84,22.85,22.81,22.81,46400.0,20.7057,20.7147,20.6785,20.6785,46400.0
2011-11-18 14:00:00,22.81,22.81,22.78,22.79,58400.0,20.6785,20.6785,20.6513,20.6604,58400.0
2011-11-18 14:05:00,22.79,22.79,22.77,22.77,37200.0,20.6604,20.6604,20.6422,20.6422,37200.0
2011-11-18 14:10:00,22.77,22.86,22.77,22.85,112800.0,20.6422,20.7238,20.6422,20.7147,112800.0
2011-11-18 14:15:00,22.85,22.88,22.81,22.83,58000.0,20.7147,20.7419,20.6785,20.6966,58000.0
2011-11-18 14:20:00,22.82,22.84,22.8,22.8,60400.0,20.6875,20.7057,20.6694,20.6694,60400.0
2011-11-18 14:25:00,22.8,22.8,22.77,22.79,49200.0,20.6694,20.6694,20.6422,20.6604,49200.0
2011-11-18 14:30:00,22.79,22.81,22.79,22.79,96400.0,20.6604,20.6785,20.6604,20.6604,96400.0
2011-11-18 14:35:00,22.79,22.8,22.78,22.78,221600.0,20.6604,20.6694,20.6513,20.6513,221600.0
2011-11-18 14:40:00,22.78,22.83,22.76,22.83,189600.0,20.6513,20.6966,20.6332,20.6966,189600.0
2011-11-18 14:45:00,22.83,22.86,22.79,22.79,111200.0,20.6966,20.7238,20.6604,20.6604,111200.0
2011-11-18 14:50:00,22.78,22.81,22.77,22.79,145600.0,20.6513,20.6785,20.6422,20.6604,145600.0
2011-11-18 14:55:00,22.79,22.8,22.75,22.78,198800.0,20.6604,20.6694,20.6241,20.6513,198800.0
2011-11-18 15:00:00,22.77,22.81,22.77,22.8,144800.0,20.6422,20.6785,20.6422,20.6694,144800.0
2011-11-18 15:05:00,22.8,22.81,22.75,22.78,177600.0,20.6694,20.6785,20.6241,20.6513,177600.0
2011-11-18 15:10:00,22.78,22.79,22.74,22.75,152000.0,20.6513,20.6604,20.615,20.6241,152000.0
2011-11-18 15:15:00,22.74,22.76,22.72,22.75,144000.0,20.615,20.6332,20.5969,20.6241,144000.0
2011-11-18 15:20:00,22.75,22.76,22.73,22.74,156800.0,20.6241,20.6332,20.606,20.615,156800.0
2011-11-18 15:25:00,22.74,22.74,22.71,22.72,110400.0,20.615,20.615,20.5878,20.5969,110400.0
2011-11-18 15:30:00,22.72,22.75,22.71,22.73,153200.0,20.5969,20.6241,20.5878,20.606,153200.0
2011-11-18 15:35:00,22.73,22.75,22.7,22.71,216400.0,20.606,20.6241,20.5788,20.5878,216400.0
2011-11-18 15:40:00,22.7,22.72,22.67,22.71,333200.0,20.5788,20.5969,20.5516,20.5878,333200.0
2011-11-18 15:45:00,22.7,22.72,22.68,22.7,307600.0,20.5788,20.5969,20.5606,20.5788,307600.0
2011-11-18 15:50:00,22.7,22.73,22.68,22.71,378000.0,20.5788,20.606,20.5606,20.5878,378000.0
2011-11-18 15:55:00,22.71,22.72,22.68,22.7,570000.0,20.5878,20.5969,20.5606,20.5788,570000.0
2011-11-21 09:30:00,22.42,22.46,22.28,22.42,678000.0,20.3249,20.3612,20.198,20.3249,678000.0
2011-11-21 09:35:00,22.42,22.49,22.41,22.45,245200.0,20.3249,20.3884,20.3159,20.3521,245200.0
2011-11-21 09:40:00,22.45,22.5,22.41,22.5,294000.0,20.3521,20.3975,20.3159,20.3975,294000.0
2011-11-21 09:45:00,22.5,22.61,22.49,22.58,260800.0,20.3975,20.4972,20.3884,20.47,260800.0
2011-11-21 09:50:00,22.58,22.59,22.48,22.5,154800.0,20.47,20.479,20.3793,20.3975,154800.0
2011-11-21 09:55:00,22.49,22.54,22.49,22.49,110400.0,20.3884,20.4337,20.3884,20.3884,110400.0
2011-11-21 10:00:00,22.49,22.53,22.45,22.52,273200.0,20.3884,20.4246,20.3521,20.4156,273200.0
2011-11-21 10:05:00,22.51,22.53,22.46,22.5,168800.0,20.4065,20.4246,20.3612,20.3975,168800.0
2011-11-21 10:10:00,22.5,22.58,22.5,22.54,253200.0,20.3975,20.47,20.3975,20.4337,253200.0
2011-11-21 10:15:00,22.55,22.57,22.52,22.56,190400.0,20.4428,20.4609,20.4156,20.4518,190400.0
2011-11-21 10:20:00,22.56,22.62,22.53,22.6,198000.0,20.4518,20.5062,20.4246,20.4881,198000.0
2011-11-21 10:25:00,22.59,22.59,22.55,22.55,124000.0,20.479,20.479,20.4428,20.4428,124000.0
2011-11-21 10:30:00,22.54,22.57,22.52,22.56,197200.0,20.4337,20.4609,20.4156,20.4518,197200.0
2011-11-21 10:35:00,22.56,22.61,22.53,22.59,157200.0,20.4518,20.4972,20.4246,20.479,157200.0
2011-11-21 10:40:00,22.59,22.66,22.56,22.56,370400.0,20.479,20.5425,20.4518,20.4518,370400.0
2011-11-21 10:45:00,22.56,22.6,22.54,22.58,121600.0,20.4518,20.4881,20.4337,20.47,121600.0
2011-11-21 10:50:00,22.59,22.62,22.57,22.59,152400.0,20.479,20.5062,20.4609,20.479,152400.0
2011-11-21 10:55:00,22.58,22.61,22.56,22.58,180800.0,20.47,20.4972,20.4518,20.47,180800.0
2011-11-21 11:00:00,22.57,22.59,22.53,22.59,141600.0,20.4609,20.479,20.4246,20.479,141600.0
2011-11-21 11:05:00,22.59,22.61,22.55,22.6,136400.0,20.479,20.4972,20.4428,20.4881,136400.0
2011-11-21 11:10:00,22.6,22.68,22.59,22.66,200800.0,20.4881,20.5606,20.479,20.5425,200800.0
2011-11-21 11:15:00,22.65,22.68,22.63,22.68,85600.0,20.5334,20.5606,20.5153,20.5606,85600.0
2011-11-21 11:20:00,22.67,22.69,22.63,22.65,87600.0,20.5516,20.5697,20.5153,20.5334,87600.0
2011-11-21 11:25:00,22.65,22.78,22.64,22.76,447600.0,20.5334,20.6513,20.5244,20.6332,447600.0
2011-11-21 11:30:00,22.76,22.83,22.74,22.74,501200.0,20.6332,20.6966,20.615,20.615,501200.0
2011-11-21 11:35:00,22.73,22.75,22.68,22.69,219600.0,20.606,20.6241,20.5606,20.5697,219600.0
2011-11-21 11:40:00,22.67,22.7,22.64,22.64,150000.0,20.5516,20.5788,20.5244,20.5244,150000.0
2011-11-21 11:45:00,22.64,22.69,22.63,22.68,266400.0,20.5244,20.5697,20.5153,20.5606,266400.0
2011-11-21 11:50:00,22.68,22.68,22.63,22.66,53200.0,20.5606,20.5606,20.5153,20.5425,53200.0
2011-11-21 11:55:00,22.65,22.7,22.64,22.68,119200.0,20.5334,20.5788,20.5244,20.5606,119200.0
2011-11-21 12:00:00,22.67,22.68,22.64,22.65,81600.0,20.5516,20.5606,20.5244,20.5334,81600.0
2011-11-21 12:05:00,22.65,22.66,22.61,22.62,81200.0,20.5334,20.5425,20.4972,20.5062,81200.0
2011-11-21 12:10:00,22.62,22.68,22.61,22.65,139600.0,20.5062,20.5606,20.4972,20.5334,139600.0
2011-11-21 12:15:00,22.66,22.67,22.62,22.63,68800.0,20.5425,20.5516,20.5062,20.5153,68800.0
2011-11-21 12:20:00,22.63,22.66,22.6,22.63,99600.0,20.5153,20.5425,20.4881,20.5153,99600.0
2011-11-21 12:25:00,22.63,22.64,22.59,22.59,83200.0,20.5153,20.5244,20.479,20.479,83200.0
2011-11-21 12:30:00,22.59,22.61,22.57,22.61,103600.0,20.479,20.4972,20.4609,20.4972,103600.0
2011-11-21 12:35:00,22.61,22.63,22.6,22.62,149600.0,20.4972,20.5153,20.4881,20.5062,149600.0
2011-11-21 12:40:00,22.62,22.67,22.61,22.64,190400.0,20.5062,20.5516,20.4972,20.5244,190400.0
2011-11-21 12:45:00,22.63,22.67,22.63,22.64,70000.0,20.5153,20.5516,20.5153,20.5244,70000.0
2011-11-21 12:50:00,22.63,22.65,22.61,22.64,62400.0,20.5153,20.5334,20.4972,20.5244,62400.0
2011-11-21 12:55:00,22.65,22.65,22.61,22.61,54000.0,20.5334,20.5334,20.4972,20.4972,54000.0
2011-11-21 13:00:00,22.61,22.63,22.6,22.62,64000.0,20.4972,20.5153,20.4881,20.5062,64000.0
2011-11-21 13:05:00,22.62,22.68,22.61,22.67,140000.0,20.5062,20.5606,20.4972,20.5516,140000.0
2011-11-21 13:10:00,22.68,22.68,22.66,22.66,23600.0,20.5606,20.5606,20.5425,20.5425,23600.0
2011-11-21 13:15:00,22.66,22.71,22.64,22.71,136400.0,20.5425,20.5878,20.5244,20.5878,136400.0
2011-11-21 13:20:00,22.7,22.72,22.68,22.71,121200.0,20.5788,20.5969,20.5606,20.5878,121200.0
2011-11-21 13:25:00,22.71,22.72,22.7,22.71,100800.0,20.5878,20.5969,20.5788,20.5878,100800.0
2011-11-21 13:30:00,22.71,22.71,22.68,22.7,47600.0,20.5878,20.5878,20.5606,20.5788,47600.0
2011-11-21 13:35:00,22.7,22.7,22.67,22.68,62000.0,20.5788,20.5788,20.5516,20.5606,62000.0
2011-11-21 13:40:00,22.67,22.68,22.66,22.67,79600.0,20.5516,20.5606,20.5425,20.5516,79600.0
2011-11-21 13:45:00,22.68,22.68,22.64,22.67,80400.0,20.5606,20.5606,20.5244,20.5516,80400.0
2011-11-21 13:50:00,22.67,22.69,22.66,22.66,75600.0,20.5516,20.5697,20.5425,20.5425,75600.0
2011-11-21 13:55:00,22.66,22.66,22.61,22.62,88400.0,20.5425,20.5425,20.4972,20.5062,88400.0
2011-11-21 14:00:00,22.62,22.64,22.61,22.64,102400.0,20.5062,20.5244,20.4972,20.5244,102400.0
2011-11-21 14:05:00,22.64,22.67,22.63,22.67,99200.0,20.5244,20.5516,20.5153,20.5516,99200.0
2011-11-21 14:10:00,22.67,22.79,22.67,22.78,278400.0,20.5516,20.6604,20.5516,20.6513,278400.0
2011-11-21 14:15:00,22.77,22.86,22.77,22.81,223200.0,20.6422,20.7238,20.6422,20.6785,223200.0
2011-11-21 14:20:00,22.82,22.84,22.8,22.82,106400.0,20.6875,20.7057,20.6694,20.6875,106400.0
2011-11-21 14:25:00,22.81,22.83,22.77,22.83,189200.0,20.6785,20.6966,20.6422,20.6966,189200.0
2011-11-21 14:30:00,22.83,22.9,22.81,22.86,308000.0,20.6966,20.7601,20.6785,20.7238,308000.0
2011-11-21 14:35:00,22.86,22.89,22.82,22.85,137600.0,20.7238,20.751,20.6875,20.7147,137600.0
2011-11-21 14:40:00,22.85,22.9,22.83,22.88,114800.0,20.7147,20.7601,20.6966,20.7419,114800.0
2011-11-21 14:45:00,22.88,22.97,22.86,22.86,213200.0,20.7419,20.8235,20.7238,20.7238,213200.0
2011-11-21 14:50:00,22.85,22.9,22.78,22.78,231600.0,20.7147,20.7601,20.6513,20.6513,231600.0
2011-11-21 14:55:00,22.78,22.83,22.78,22.79,93600.0,20.6513,20.6966,20.6513,20.6604,93600.0
2011-11-21 15:00:00,22.78,22.81,22.72,22.73,173600.0,20.6513,20.6785,20.5969,20.606,173600.0
2011-11-21 15:05:00,22.74,22.75,22.73,22.75,121600.0,20.615,20.6241,20.606,20.6241,121600.0
2011-11-21 15:10:00,22.75,22.77,22.74,22.76,153200.0,20.6241,20.6422,20.615,20.6332,153200.0
2011-11-21 15:15:00,22.76,22.8,22.74,22.8,148800.0,20.6332,20.6694,20.615,20.6694,148800.0
2011-11-21 15:20:00,22.79,22.85,22.79,22.81,156800.0,20.6604,20.7147,20.6604,20.6785,156800.0
2011-11-21 15:25:00,22.81,22.91,22.81,22.88,140800.0,20.6785,20.7691,20.6785,20.7419,140800.0
2011-11-21 15:30:00,22.88,22.92,22.84,22.86,157600.0,20.7419,20.7782,20.7057,20.7238,157600.0
2011-11-21 15:35:00,22.85,22.9,22.84,22.9,143600.0,20.7147,20.7601,20.7057,20.7601,143600.0
2011-11-21 15:40:00,22.9,22.92,22.87,22.9,266000.0,20.7601,20.7782,20.7329,20.7601,266000.0
2011-11-21 15:45:00,22.9,22.96,22.89,22.96,322400.0,20.7601,20.8145,20.751,20.8145,322400.0
2011-11-21 15:50:00,22.96,22.97,22.86,22.87,514400.0,20.8145,20.8235,20.7238,20.7329,514400.0
2011-11-21 15:55:00,22.87,22.87,22.8,22.81,1093600.0,20.7329,20.7329,20.6694,20.6785,1093600.0
2011-11-22 09:30:00,22.74,22.93,22.66,22.93,421200.0,20.615,20.7873,20.5425,20.7873,421200.0
2011-11-22 09:35:00,22.93,23.0,22.92,22.99,251600.0,20.7873,20.8507,20.7782,20.8417,251600.0
2011-11-22 09:40:00,22.98,23.05,22.86,23.04,527600.0,20.8326,20.8961,20.7238,20.887,527600.0
2011-11-22 09:45:00,23.04,23.04,22.91,22.92,300800.0,20.887,20.887,20.7691,20.7782,300800.0
2011-11-22 09:50:00,22.91,22.93,22.88,22.9,214000.0,20.7691,20.7873,20.7419,20.7601,214000.0
2011-11-22 09:55:00,22.9,22.92,22.88,22.89,217200.0,20.7601,20.7782,20.7419,20.751,217200.0
2011-11-22 10:00:00,22.89,22.9,22.82,22.83,229600.0,20.751,20.7601,20.6875,20.6966,229600.0
2011-11-22 10:05:00,22.82,22.87,22.82,22.86,146800.0,20.6875,20.7329,20.6875,20.7238,146800.0
2011-11-22 10:10:00,22.86,22.88,22.82,22.83,76800.0,20.7238,20.7419,20.6875,20.6966,76800.0
2011-11-22 10:15:00,22.82,22.86,22.8,22.86,84800.0,20.6875,20.7238,20.6694,20.7238,84800.0
2011-11-22 10:20:00,22.85,22.86,22.82,22.82,146800.0,20.7147,20.7238,20.6875,20.6875,146800.0
2011-11-22 10:25:00,22.82,22.89,22.82,22.88,203600.0,20.6875,20.751,20.6875,20.7419,203600.0
2011-11-22 10:30:00,22.88,22.89,22.81,22.82,138400.0,20.7419,20.751,20.6785,20.6875,138400.0
2011-11-22 10:35:00,22.81,22.82,22.78,22.8,108000.0,20.6785,20.6875,20.6513,20.6694,108000.0
2011-11-22 10:40:00,22.81,22.83,22.79,22.83,142000.0,20.6785,20.6966,20.6604,20.6966,142000.0
2011-11-22 10:45:00,22.83,22.9,22.82,22.9,495200.0,20.6966,20.7601,20.6875,20.7601,495200.0
2011-11-22 10:50:00,22.9,22.97,22.89,22.92,782800.0,20.7601,20.8235,20.751,20.7782,782800.0
2011-11-22 10:55:00,22.93,22.93,22.79,22.81,335600.0,20.7873,20.7873,20.6604,20.6785,335600.0
2011-11-22 11:00:00,22.81,22.83,22.77,22.82,198000.0,20.6785,20.6966,20.6422,20.6875,198000.0
2011-11-22 11:05:00,22.82,22.93,22.79,22.92,158400.0,20.6875,20.7873,20.6604,20.7782,158400.0
2011-11-22 11:10:00,22.93,22.96,22.88,22.92,334000.0,20.7873,20.8145,20.7419,20.7782,334000.0
2011-11-22 11:15:00,22.92,22.93,22.85,22.93,141200.0,20.7782,20.7873,20.7147,20.7873,141200.0
2011-11-22 11:20:00,22.92,22.93,22.81,22.89,124800.0,20.7782,20.7873,20.6785,20.751,124800.0
2011-11-22 11:25:00,22.89,22.89,22.87,22.89,72000.0,20.751,20.751,20.7329,20.751,72000.0
2011-11-22 11:30:00,22.89,22.9,22.84,22.84,75200.0,20.751,20.7601,20.7057,20.7057,75200.0
2011-11-22 11:35:00,22.84,22.86,22.81,22.81,78400.0,20.7057,20.7238,20.6785,20.6785,78400.0
2011-11-22 11:40:00,22.81,22.81,22.76,22.78,78800.0,20.6785,20.6785,20.6332,20.6513,78800.0
2011-11-22 11:45:00,22.78,22.78,22.75,22.76,64400.0,20.6513,20.6513,20.6241,20.6332,64400.0
2011-11-22 11:50:00,22.76,22.81,22.75,22.81,104800.0,20.6332,20.6785,20.6241,20.6785,104800.0
2011-11-22 11:55:00,22.81,22.81,22.79,22.81,117600.0,20.6785,20.6785,20.6604,20.6785,117600.0
2011-11-22 12:00:00,22.81,22.93,22.81,22.91,429200.0,20.6785,20.7873,20.6785,20.7691,429200.0
2011-11-22 12:05:00,22.91,23.05,22.9,23.03,253200.0,20.7691,20.8961,20.7601,20.8779,253200.0
2011-11-22 12:10:00,23.02,23.03,22.94,22.94,212000.0,20.8689,20.8779,20.7963,20.7963,212000.0
2011-11-22 12:15:00,22.95,22.95,22.93,22.94,126400.0,20.8054,20.8054,20.7873,20.7963,126400.0
2011-11-22 12:20:00,22.94,22.95,22.92,22.93,176400.0,20.7963,20.8054,20.7782,20.7873,176400.0
2011-11-22 12:25:00,22.93,22.94,22.89,22.94,114800.0,20.7873,20.7963,20.751,20.7963,114800.0
2011-11-22 12:30:00,22.93,22.96,22.91,22.95,74800.0,20.7873,20.8145,20.7691,20.8054,74800.0
2011-11-22 12:35:00,22.97,22.97,22.92,22.93,42400.0,20.8235,20.8235,20.7782,20.7873,42400.0
2011-11-22 12:40:00,22.93,22.98,22.93,22.98,53200.0,20.7873,20.8326,20.7873,20.8326,53200.0
2011-11-22 12:45:00,22.97,22.99,22.95,22.99,123200.0,20.8235,20.8417,20.8054,20.8417,123200.0
2011-11-22 12:50:00,22.99,23.01,22.98,22.99,130400.0,20.8417,20.8598,20.8326,20.8417,130400.0
2011-11-22 12:55:00,22.98,23.0,22.96,22.98,96000.0,20.8326,20.8507,20.8145,20.8326,96000.0
2011-11-22 13:00:00,22.98,22.99,22.95,22.95,142400.0,20.8326,20.8417,20.8054,20.8054,142400.0
2011-11-22 13:05:00,22.95,22.96,22.9,22.91,76800.0,20.8054,20.8145,20.7601,20.7691,76800.0
2011-11-22 13:10:00,22.91,22.95,22.9,22.95,161600.0,20.7691,20.8054,20.7601,20.8054,161600.0
2011-11-22 13:15:00,22.95,22.99,22.94,22.97,238400.0,20.8054,20.8417,20.7963,20.8235,238400.0
2011-11-22 13:20:00,22.97,22.99,22.96,22.96,49600.0,20.8235,20.8417,20.8145,20.8145,49600.0
2011-11-22 13:25:00,22.95,22.98,22.93,22.93,104400.0,20.8054,20.8326,20.7873,20.7873,104400.0
2011-11-22 13:30:00,22.93,22.94,22.89,22.89,103200.0,20.7873,20.7963,20.751,20.751,103200.0
2011-11-22 13:35:00,22.89,22.9,22.87,22.88,109200.0,20.751,20.7601,20.7329,20.7419,109200.0
2011-11-22 13:40:00,22.88,22.88,22.86,22.87,66400.0,20.7419,20.7419,20.7238,20.7329,66400.0
2011-11-22 13:45:00,22.88,22.88,22.83,22.83,159200.0,20.7419,20.7419,20.6966,20.6966,159200.0
2011-11-22 13:50:00,22.83,22.83,22.8,22.81,61600.0,20.6966,20.6966,20.6694,20.6785,61600.0
2011-11-22 13:55:00,22.81,22.82,22.77,22.79,71600.0,20.6785,20.6875,20.6422,20.6604,71600.0
2011-11-22 14:00:00,22.79,22.82,22.79,22.81,52800.0,20.6604,20.6875,20.6604,20.6785,52800.0
2011-11-22 14:05:00,22.81,22.81,22.79,22.79,85600.0,20.6785,20.6785,20.6604,20.6604,85600.0
2011-11-22 14:10:00,22.78,22.79,22.76,22.79,124800.0,20.6513,20.6604,20.6332,20.6604,124800.0
2011-11-22 14:15:00,22.79,22.83,22.78,22.82,71600.0,20.6604,20.6966,20.6513,20.6875,71600.0
2011-11-22 14:20:00,22.82,22.83,22.76,22.76,56800.0,20.6875,20.6966,20.6332,20.6332,56800.0
2011-11-22 14:25:00,22.76,22.79,22.76,22.78,74400.0,20.6332,20.6604,20.6332,20.6513,74400.0
2011-11-22 14:30:00,22.78,22.79,22.78,22.78,96800.0,20.6513,20.6604,20.6513,20.6513,96800.0
2011-11-22 14:35:00,22.78,22.78,22.76,22.77,42800.0,20.6513,20.6513,20.6332,20.6422,42800.0
2011-11-22 14:40:00,22.77,22.78,22.76,22.77,97200.0,20.6422,20.6513,20.6332,20.6422,97200.0
2011-11-22 14:45:00,22.77,22.8,22.76,22.76,77600.0,20.6422,20.6694,20.6332,20.6332,77600.0
2011-11-22 14:50:00,22.76,22.76,22.75,22.76,141600.0,20.6332,20.6332,20.6241,20.6332,141600.0
2011-11-22 14:55:00,22.76,22.77,22.75,22.77,86000.0,20.6332,20.6422,20.6241,20.6422,86000.0
2011-11-22 15:00:00,22.76,22.78,22.76,22.78,146400.0,20.6332,20.6513,20.6332,20.6513,146400.0
2011-11-22 15:05:00,22.78,22.78,22.73,22.75,109200.0,20.6513,20.6513,20.606,20.6241,109200.0
2011-11-22 15:10:00,22.74,22.74,22.71,22.71,77600.0,20.615,20.615,20.5878,20.5878,77600.0
2011-11-22 15:15:00,22.71,22.75,22.7,22.73,71600.0,20.5878,20.6241,20.5788,20.606,71600.0
2011-11-22 15:20:00,22.73,22.77,22.71,22.76,126800.0,20.606,20.6422,20.5878,20.6332,126800.0
2011-11-22 15:25:00,22.76,22.78,22.75,22.76,99200.0,20.6332,20.6513,20.6241,20.6332,99200.0
2011-11-22 15:30:00,22.76,22.79,22.75,22.77,129600.0,20.6332,20.6604,20.6241,20.6422,129600.0
2011-11-22 15:35:00,22.77,22.77,22.72,22.72,125600.0,20.6422,20.6422,20.5969,20.5969,125600.0
2011-11-22 15:40:00,22.72,22.75,22.71,22.72,102800.0,20.5969,20.6241,20.5878,20.5969,102800.0
2011-11-22 15:45:00,22.71,22.76,22.7,22.73,204800.0,20.5878,20.6332,20.5788,20.606,204800.0
2011-11-22 15:50:00,22.73,22.78,22.71,22.76,274800.0,20.606,20.6513,20.5878,20.6332,274800.0
2011-11-22 15:55:00,22.77,22.77,22.7,22.72,473200.0,20.6422,20.6422,20.5788,20.5969,473200.0
2011-11-23 09:30:00,22.59,22.91,22.56,22.91,581600.0,20.479,20.7691,20.4518,20.7691,581600.0
2011-11-23 09:35:00,22.9,22.94,22.64,22.68,520400.0,20.7601,20.7963,20.5244,20.5606,520400.0
2011-11-23 09:40:00,22.68,22.68,22.59,22.65,170400.0,20.5606,20.5606,20.479,20.5334,170400.0
2011-11-23 09:45:00,22.63,22.65,22.61,22.65,163600.0,20.5153,20.5334,20.4972,20.5334,163600.0
2011-11-23 09:50:00,22.65,22.65,22.6,22.65,148000.0,20.5334,20.5334,20.4881,20.5334,148000.0
2011-11-23 09:55:00,22.65,22.68,22.6,22.61,159600.0,20.5334,20.5606,20.4881,20.4972,159600.0
2011-11-23 10:00:00,22.61,22.65,22.6,22.64,112000.0,20.4972,20.5334,20.4881,20.5244,112000.0
2011-11-23 10:05:00,22.65,22.68,22.64,22.68,109200.0,20.5334,20.5606,20.5244,20.5606,109200.0
2011-11-23 10:10:00,22.68,22.69,22.64,22.66,200400.0,20.5606,20.5697,20.5244,20.5425,200400.0
2011-11-23 10:15:00,22.66,22.68,22.59,22.62,333200.0,20.5425,20.5606,20.479,20.5062,333200.0
2011-11-23 10:20:00,22.61,22.63,22.6,22.63,58800.0,20.4972,20.5153,20.4881,20.5153,58800.0
2011-11-23 10:25:00,22.61,22.63,22.58,22.62,132400.0,20.4972,20.5153,20.47,20.5062,132400.0
2011-11-23 10:30:00,22.62,22.63,22.57,22.57,138400.0,20.5062,20.5153,20.4609,20.4609,138400.0
2011-11-23 10:35:00,22.57,22.6,22.57,22.57,73600.0,20.4609,20.4881,20.4609,20.4609,73600.0
2011-11-23 10:40:00,22.58,22.61,22.54,22.59,290800.0,20.47,20.4972,20.4337,20.479,290800.0
2011-11-23 10:45:00,22.6,22.61,22.58,22.59,148400.0,20.4881,20.4972,20.47,20.479,148400.0
2011-11-23 10:50:00,22.59,22.61,22.58,22.6,134400.0,20.479,20.4972,20.47,20.4881,134400.0
2011-11-23 10:55:00,22.6,22.64,22.6,22.64,80000.0,20.4881,20.5244,20.4881,20.5244,80000.0
2011-11-23 11:00:00,22.63,22.66,22.62,22.62,77600.0,20.5153,20.5425,20.5062,20.5062,77600.0
2011-11-23 11:05:00,22.63,22.64,22.6,22.61,101200.0,20.5153,20.5244,20.4881,20.4972,101200.0
2011-11-23 11:10:00,22.61,22.63,22.6,22.61,112400.0,20.4972,20.5153,20.4881,20.4972,112400.0
2011-11-23 11:15:00,22.6,22.66,22.6,22.65,201200.0,20.4881,20.5425,20.4881,20.5334,201200.0
2011-11-23 11:20:00,22.64,22.65,22.62,22.64,63600.0,20.5244,20.5334,20.5062,20.5244,63600.0
2011-11-23 11:25:00,22.63,22.66,22.63,22.65,159600.0,20.5153,20.5425,20.5153,20.5334,159600.0
2011-11-23 11:30:00,22.65,22.67,22.62,22.64,252000.0,20.5334,20.5516,20.5062,20.5244,252000.0
2011-11-23 11:35:00,22.63,22.7,22.62,22.7,192000.0,20.5153,20.5788,20.5062,20.5788,192000.0
2011-11-23 11:40:00,22.69,22.7,22.64,22.66,71600.0,20.5697,20.5788,20.5244,20.5425,71600.0
2011-11-23 11:45:00,22.66,22.66,22.63,22.63,76800.0,20.5425,20.5425,20.5153,20.5153,76800.0
2011-11-23 11:50:00,22.64,22.65,22.62,22.63,97600.0,20.5244,20.5334,20.5062,20.5153,97600.0
2011-11-23 11:55:00,22.63,22.64,22.6,22.61,44000.0,20.5153,20.5244,20.4881,20.4972,44000.0
2011-11-23 12:00:00,22.61,22.63,22.61,22.63,63200.0,20.4972,20.5153,20.4972,20.5153,63200.0
2011-11-23 12:05:00,22.63,22.64,22.61,22.62,168800.0,20.5153,20.5244,20.4972,20.5062,168800.0
2011-11-23 12:10:00,22.62,22.63,22.6,22.6,90000.0,20.5062,20.5153,20.4881,20.4881,90000.0
2011-11-23 12:15:00,22.6,22.61,22.58,22.59,512000.0,20.4881,20.4972,20.47,20.479,512000.0
2011-11-23 12:20:00,22.59,22.6,22.56,22.57,104400.0,20.479,20.4881,20.4518,20.4609,104400.0
2011-11-23 12:25:00,22.58,22.6,22.56,22.56,106000.0,20.47,20.4881,20.4518,20.4518,106000.0
2011-11-23 12:30:00,22.56,22.58,22.56,22.57,142800.0,20.4518,20.47,20.4518,20.4609,142800.0
2011-11-23 12:35:00,22.57,22.57,22.56,22.56,69200.0,20.4609,20.4609,20.4518,20.4518,69200.0
2011-11-23 12:40:00,22.56,22.59,22.56,22.58,66000.0,20.4518,20.479,20.4518,20.47,66000.0
2011-11-23 12:45:00,22.57,22.6,22.56,22.58,114800.0,20.4609,20.4881,20.4518,20.47,114800.0
2011-11-23 12:50:00,22.58,22.62,22.57,22.62,270800.0,20.47,20.5062,20.4609,20.5062,270800.0
2011-11-23 12:55:00,22.62,22.65,22.61,22.62,281600.0,20.5062,20.5334,20.4972,20.5062,281600.0
2011-11-23 13:00:00,22.61,22.63,22.6,22.61,110400.0,20.4972,20.5153,20.4881,20.4972,110400.0
2011-11-23 13:05:00,22.61,22.62,22.61,22.61,117200.0,20.4972,20.5062,20.4972,20.4972,117200.0
2011-11-23 13:10:00,22.61,22.62,22.57,22.57,117200.0,20.4972,20.5062,20.4609,20.4609,117200.0
2011-11-23 13:15:00,22.57,22.58,22.53,22.53,148000.0,20.4609,20.47,20.4246,20.4246,148000.0
2011-11-23 13:20:00,22.53,22.54,22.5,22.5,140800.0,20.4246,20.4337,20.3975,20.3975,140800.0
2011-11-23 13:25:00,22.5,22.51,22.5,22.5,215600.0,20.3975,20.4065,20.3975,20.3975,215600.0
2011-11-23 13:30:00,22.5,22.53,22.48,22.5,271200.0,20.3975,20.4246,20.3793,20.3975,271200.0
2011-11-23 13:35:00,22.5,22.52,22.5,22.5,156000.0,20.3975,20.4156,20.3975,20.3975,156000.0
2011-11-23 13:40:00,22.5,22.51,22.49,22.5,164000.0,20.3975,20.4065,20.3884,20.3975,164000.0
2011-11-23 13:45:00,22.5,22.51,22.48,22.5,126400.0,20.3975,20.4065,20.3793,20.3975,126400.0
2011-11-23 13:50:00,22.49,22.52,22.49,22.51,152800.0,20.3884,20.4156,20.3884,20.4065,152800.0
2011-11-23 13:55:00,22.51,22.51,22.47,22.51,267600.0,20.4065,20.4065,20.3703,20.4065,267600.0
2011-11-23 14:00:00,22.5,22.53,22.5,22.52,118400.0,20.3975,20.4246,20.3975,20.4156,118400.0
2011-11-23 14:05:00,22.51,22.53,22.5,22.51,45200.0,20.4065,20.4246,20.3975,20.4065,45200.0
2011-11-23 14:10:00,22.51,22.51,22.48,22.49,1000800.0,20.4065,20.4065,20.3793,20.3884,1000800.0
2011-11-23 14:15:00,22.49,22.5,22.48,22.48,1338800.0,20.3884,20.3975,20.3793,20.3793,1338800.0
2011-11-23 14:20:00,22.48,22.49,22.46,22.46,344800.0,20.3793,20.3884,20.3612,20.3612,344800.0
2011-11-23 14:25:00,22.45,22.46,22.41,22.43,212000.0,20.3521,20.3612,20.3159,20.334,212000.0
2011-11-23 14:30:00,22.43,22.46,22.42,22.46,534400.0,20.334,20.3612,20.3249,20.3612,534400.0
2011-11-23 14:35:00,22.46,22.49,22.44,22.49,622800.0,20.3612,20.3884,20.3431,20.3884,622800.0
2011-11-23 14:40:00,22.49,22.5,22.48,22.49,132800.0,20.3884,20.3975,20.3793,20.3884,132800.0
2011-11-23 14:45:00,22.49,22.53,22.49,22.53,98800.0,20.3884,20.4246,20.3884,20.4246,98800.0
2011-11-23 14:50:00,22.53,22.53,22.47,22.48,156000.0,20.4246,20.4246,20.3703,20.3793,156000.0
2011-11-23 14:55:00,22.48,22.49,22.46,22.47,172800.0,20.3793,20.3884,20.3612,20.3703,172800.0
2011-11-23 15:00:00,22.47,22.52,22.44,22.49,437600.0,20.3703,20.4156,20.3431,20.3884,437600.0
2011-11-23 15:05:00,22.49,22.52,22.48,22.5,293600.0,20.3884,20.4156,20.3793,20.3975,293600.0
2011-11-23 15:10:00,22.5,22.55,22.48,22.52,419600.0,20.3975,20.4428,20.3793,20.4156,419600.0
2011-11-23 15:15:00,22.53,22.53,22.46,22.47,276000.0,20.4246,20.4246,20.3612,20.3703,276000.0
2011-11-23 15:20:00,22.47,22.48,22.4,22.42,380000.0,20.3703,20.3793,20.3068,20.3249,380000.0
2011-11-23 15:25:00,22.42,22.42,22.38,22.39,336800.0,20.3249,20.3249,20.2887,20.2977,336800.0
2011-11-23 15:30:00,22.4,22.43,22.38,22.43,500800.0,20.3068,20.334,20.2887,20.334,500800.0
2011-11-23 15:35:00,22.43,22.46,22.4,22.42,428800.0,20.334,20.3612,20.3068,20.3249,428800.0
2011-11-23 15:40:00,22.41,22.48,22.41,22.48,650000.0,20.3159,20.3793,20.3159,20.3793,650000.0
2011-11-23 15:45:00,22.48,22.48,22.43,22.47,570400.0,20.3793,20.3793,20.334,20.3703,570400.0
2011-11-23 15:50:00,22.47,22.5,22.45,22.47,394800.0,20.3703,20.3975,20.3521,20.3703,394800.0
2011-11-23 15:55:00,22.47,22.47,22.3,22.33,1208000.0,20.3703,20.3703,20.2161,20.2433,1208000.0
2011-11-25 09:30:00,22.26,22.49,22.23,22.48,379200.0,20.1799,20.3884,20.1527,20.3793,379200.0
2011-11-25 09:35:00,22.48,22.6,22.44,22.54,213600.0,20.3793,20.4881,20.3431,20.4337,213600.0
2011-11-25 09:40:00,22.54,22.56,22.51,22.55,92400.0,20.4337,20.4518,20.4065,20.4428,92400.0
2011-11-25 09:45:00,22.54,22.55,22.48,22.49,161600.0,20.4337,20.4428,20.3793,20.3884,161600.0
2011-11-25 09:50:00,22.5,22.52,22.48,22.5,103600.0,20.3975,20.4156,20.3793,20.3975,103600.0
2011-11-25 09:55:00,22.5,22.51,22.48,22.5,79600.0,20.3975,20.4065,20.3793,20.3975,79600.0
2011-11-25 10:00:00,22.5,22.51,22.46,22.48,139200.0,20.3975,20.4065,20.3612,20.3793,139200.0
2011-11-25 10:05:00,22.48,22.5,22.47,22.49,174400.0,20.3793,20.3975,20.3703,20.3884,174400.0
2011-11-25 10:10:00,22.49,22.51,22.45,22.51,154800.0,20.3884,20.4065,20.3521,20.4065,154800.0
2011-11-25 10:15:00,22.51,22.56,22.49,22.56,48800.0,20.4065,20.4518,20.3884,20.4518,48800.0
2011-11-25 10:20:00,22.55,22.55,22.5,22.5,74000.0,20.4428,20.4428,20.3975,20.3975,74000.0
2011-11-25 10:25:00,22.5,22.5,22.44,22.45,91200.0,20.3975,20.3975,20.3431,20.3521,91200.0
2011-11-25 10:30:00,22.45,22.47,22.45,22.46,56400.0,20.3521,20.3703,20.3521,20.3612,56400.0
2011-11-25 10:35:00,22.46,22.48,22.45,22.45,68000.0,20.3612,20.3793,20.3521,20.3521,68000.0
2011-11-25 10:40:00,22.45,22.51,22.45,22.48,97200.0,20.3521,20.4065,20.3521,20.3793,97200.0
2011-11-25 10:45:00,22.48,22.48,22.45,22.47,171200.0,20.3793,20.3793,20.3521,20.3703,171200.0
2011-11-25 10:50:00,22.47,22.49,22.46,22.47,152000.0,20.3703,20.3884,20.3612,20.3703,152000.0
2011-11-25 10:55:00,22.47,22.48,22.44,22.45,155600.0,20.3703,20.3793,20.3431,20.3521,155600.0
2011-11-25 11:00:00,22.44,22.46,22.44,22.44,97200.0,20.3431,20.3612,20.3431,20.3431,97200.0
2011-11-25 11:05:00,22.45,22.48,22.44,22.47,78400.0,20.3521,20.3793,20.3431,20.3703,78400.0
2011-11-25 11:10:00,22.47,22.48,22.42,22.42,66800.0,20.3703,20.3793,20.3249,20.3249,66800.0
2011-11-25 11:15:00,22.42,22.43,22.39,22.42,72000.0,20.3249,20.334,20.2977,20.3249,72000.0
2011-11-25 11:20:00,22.43,22.45,22.4,22.43,103600.0,20.334,20.3521,20.3068,20.334,103600.0
2011-11-25 11:25:00,22.43,22.43,22.39,22.39,66800.0,20.334,20.334,20.2977,20.2977,66800.0
2011-11-25 11:30:00,22.38,22.44,22.38,22.43,96800.0,20.2887,20.3431,20.2887,20.334,96800.0
2011-11-25 11:35:00,22.43,22.45,22.41,22.43,142800.0,20.334,20.3521,20.3159,20.334,142800.0
2011-11-25 11:40:00,22.42,22.45,22.42,22.42,233200.0,20.3249,20.3521,20.3249,20.3249,233200.0
2011-11-25 11:45:00,22.43,22.43,22.4,22.42,193600.0,20.334,20.334,20.3068,20.3249,193600.0
2011-11-25 11:50:00,22.43,22.43,22.35,22.35,159600.0,20.334,20.334,20.2615,20.2615,159600.0
2011-11-25 11:55:00,22.34,22.37,22.33,22.35,156400.0,20.2524,20.2796,20.2433,20.2615,156400.0
2011-11-25 12:00:00,22.34,22.34,22.3,22.31,118800.0,20.2524,20.2524,20.2161,20.2252,118800.0
2011-11-25 12:05:00,22.31,22.32,22.25,22.25,86000.0,20.2252,20.2343,20.1708,20.1708,86000.0
2011-11-25 12:10:00,22.26,22.28,22.2,22.27,142800.0,20.1799,20.198,20.1255,20.1889,142800.0
2011-11-25 12:15:00,22.26,22.26,22.21,22.23,102400.0,20.1799,20.1799,20.1346,20.1527,102400.0
2011-11-25 12:20:00,22.23,22.24,22.2,22.22,140000.0,20.1527,20.1617,20.1255,20.1436,140000.0
2011-11-25 12:25:00,22.22,22.27,22.2,22.27,152400.0,20.1436,20.1889,20.1255,20.1889,152400.0
2011-11-25 12:30:00,22.27,22.29,22.23,22.29,198400.0,20.1889,20.2071,20.1527,20.2071,198400.0
2011-11-25 12:35:00,22.29,22.33,22.28,22.3,181600.0,20.2071,20.2433,20.198,20.2161,181600.0
2011-11-25 12:40:00,22.3,22.3,22.22,22.24,144800.0,20.2161,20.2161,20.1436,20.1617,144800.0
2011-11-25 12:45:00,22.24,22.36,22.24,22.36,311200.0,20.1617,20.2705,20.1617,20.2705,311200.0
2011-11-25 12:50:00,22.36,22.36,22.31,22.35,213200.0,20.2705,20.2705,20.2252,20.2615,213200.0
2011-11-25 12:55:00,22.36,22.36,22.28,22.29,461200.0,20.2705,20.2705,20.198,20.2071,461200.0
2011-11-28 09:30:00,22.92,22.97,22.78,22.84,454000.0,20.7782,20.8235,20.6513,20.7057,454000.0
2011-11-28 09:35:00,22.83,22.92,22.8,22.92,322800.0,20.6966,20.7782,20.6694,20.7782,322800.0
2011-11-28 09:40:00,22.91,22.95,22.88,22.95,197200.0,20.7691,20.8054,20.7419,20.8054,197200.0
2011-11-28 09:45:00,22.94,22.96,22.89,22.89,214000.0,20.7963,20.8145,20.751,20.751,214000.0
2011-11-28 09:50:00,22.9,22.96,22.87,22.93,139200.0,20.7601,20.8145,20.7329,20.7873,139200.0
2011-11-28 09:55:00,22.92,23.02,22.91,23.02,348800.0,20.7782,20.8689,20.7691,20.8689,348800.0
2011-11-28 10:00:00,23.0,23.06,22.96,22.96,260400.0,20.8507,20.9051,20.8145,20.8145,260400.0
2011-11-28 10:05:00,22.97,23.0,22.96,22.99,103600.0,20.8235,20.8507,20.8145,20.8417,103600.0
2011-11-28 10:10:00,22.99,23.02,22.95,22.96,132000.0,20.8417,20.8689,20.8054,20.8145,132000.0
2011-11-28 10:15:00,22.97,23.01,22.95,23.01,100400.0,20.8235,20.8598,20.8054,20.8598,100400.0
2011-11-28 10:20:00,23.01,23.03,22.97,22.97,200400.0,20.8598,20.8779,20.8235,20.8235,200400.0
2011-11-28 10:25:00,22.98,23.04,22.97,23.02,346400.0,20.8326,20.887,20.8235,20.8689,346400.0
2011-11-28 10:30:00,23.03,23.09,23.03,23.06,231600.0,20.8779,20.9323,20.8779,20.9051,231600.0
2011-11-28 10:35:00,23.06,23.11,23.05,23.07,136000.0,20.9051,20.9504,20.8961,20.9142,136000.0
2011-11-28 10:40:00,23.06,23.11,23.06,23.11,88800.0,20.9051,20.9504,20.9051,20.9504,88800.0
2011-11-28 10:45:00,23.11,23.16,23.11,23.15,176000.0,20.9504,20.9958,20.9504,20.9867,176000.0
2011-11-28 10:50:00,23.15,23.16,23.09,23.13,53600.0,20.9867,20.9958,20.9323,20.9686,53600.0
2011-11-28 10:55:00,23.13,23.13,23.09,23.12,56400.0,20.9686,20.9686,20.9323,20.9595,56400.0
2011-11-28 11:00:00,23.12,23.16,23.11,23.12,130400.0,20.9595,20.9958,20.9504,20.9595,130400.0
2011-11-28 11:05:00,23.12,23.14,23.1,23.13,85200.0,20.9595,20.9776,20.9414,20.9686,85200.0
2011-11-28 11:10:00,23.13,23.14,23.08,23.09,35200.0,20.9686,20.9776,20.9233,20.9323,35200.0
2011-11-28 11:15:00,23.1,23.12,23.08,23.11,66400.0,20.9414,20.9595,20.9233,20.9504,66400.0
2011-11-28 11:20:00,23.12,23.17,23.11,23.16,161200.0,20.9595,21.0048,20.9504,20.9958,161200.0
2011-11-28 11:25:00,23.16,23.2,23.16,23.2,64400.0,20.9958,21.032,20.9958,21.032,64400.0
2011-11-28 11:30:00,23.2,23.21,23.17,23.19,125600.0,21.032,21.0411,21.0048,21.023,125600.0
2011-11-28 11:35:00,23.19,23.21,23.17,23.21,106000.0,21.023,21.0411,21.0048,21.0411,106000.0
2011-11-28 11:40:00,23.2,23.25,23.2,23.21,218800.0,21.032,21.0774,21.032,21.0411,218800.0
2011-11-28 11:45:00,23.22,23.22,23.19,23.2,44800.0,21.0502,21.0502,21.023,21.032,44800.0
2011-11-28 11:50:00,23.19,23.22,23.18,23.22,58400.0,21.023,21.0502,21.0139,21.0502,58400.0
2011-11-28 11:55:00,23.22,23.24,23.21,23.22,49200.0,21.0502,21.0683,21.0411,21.0502,49200.0
2011-11-28 12:00:00,23.22,23.23,23.21,23.21,57200.0,21.0502,21.0592,21.0411,21.0411,57200.0
2011-11-28 12:05:00,23.21,23.23,23.2,23.21,54400.0,21.0411,21.0592,21.032,21.0411,54400.0
2011-11-28 12:10:00,23.2,23.23,23.2,23.22,48800.0,21.032,21.0592,21.032,21.0502,48800.0
2011-11-28 12:15:00,23.22,23.25,23.21,23.24,87200.0,21.0502,21.0774,21.0411,21.0683,87200.0
2011-11-28 12:20:00,23.23,23.25,23.23,23.24,60400.0,21.0592,21.0774,21.0592,21.0683,60400.0
2011-11-28 12:25:00,23.25,23.25,23.22,23.23,83200.0,21.0774,21.0774,21.0502,21.0592,83200.0
2011-11-28 12:30:00,23.23,23.24,23.2,23.21,122000.0,21.0592,21.0683,21.032,21.0411,122000.0
2011-11-28 12:35:00,23.21,23.24,23.2,23.23,154400.0,21.0411,21.0683,21.032,21.0592,154400.0
2011-11-28 12:40:00,23.24,23.25,23.23,23.25,130800.0,21.0683,21.0774,21.0592,21.0774,130800.0
2011-11-28 12:45:00,23.25,23.26,23.25,23.26,138800.0,21.0774,21.0864,21.0774,21.0864,138800.0
2011-11-28 12:50:00,23.26,23.29,23.26,23.28,160400.0,21.0864,21.1136,21.0864,21.1046,160400.0
2011-11-28 12:55:00,23.28,23.3,23.27,23.3,100800.0,21.1046,21.1227,21.0955,21.1227,100800.0
2011-11-28 13:00:00,23.29,23.32,23.27,23.3,195200.0,21.1136,21.1408,21.0955,21.1227,195200.0
2011-11-28 13:05:00,23.29,23.33,23.28,23.33,102000.0,21.1136,21.1499,21.1046,21.1499,102000.0
2011-11-28 13:10:00,23.33,23.35,23.31,23.32,124400.0,21.1499,21.168,21.1318,21.1408,124400.0
2011-11-28 13:15:00,23.32,23.38,23.32,23.36,147600.0,21.1408,21.1952,21.1408,21.1771,147600.0
2011-11-28 13:20:00,23.37,23.42,23.36,23.4,134000.0,21.1862,21.2315,21.1771,21.2133,134000.0
2011-11-28 13:25:00,23.41,23.43,23.4,23.43,120800.0,21.2224,21.2405,21.2133,21.2405,120800.0
2011-11-28 13:30:00,23.43,23.44,23.35,23.35,176800.0,21.2405,21.2496,21.168,21.168,176800.0
2011-11-28 13:35:00,23.35,23.36,23.31,23.32,85200.0,21.168,21.1771,21.1318,21.1408,85200.0
2011-11-28 13:40:00,23.32,23.35,23.32,23.34,80000.0,21.1408,21.168,21.1408,21.159,80000.0
2011-11-28 13:45:00,23.34,23.36,23.33,23.36,57200.0,21.159,21.1771,21.1499,21.1771,57200.0
2011-11-28 13:50:00,23.36,23.38,23.3,23.31,125200.0,21.1771,21.1952,21.1227,21.1318,125200.0
2011-11-28 13:55:00,23.31,23.32,23.25,23.25,111200.0,21.1318,21.1408,21.0774,21.0774,111200.0
2011-11-28 14:00:00,23.25,23.28,23.23,23.27,107600.0,21.0774,21.1046,21.0592,21.0955,107600.0
2011-11-28 14:05:00,23.28,23.29,23.25,23.27,75600.0,21.1046,21.1136,21.0774,21.0955,75600.0
2011-11-28 14:10:00,23.28,23.31,23.28,23.31,120000.0,21.1046,21.1318,21.1046,21.1318,120000.0
2011-11-28 14:15:00,23.31,23.34,23.3,23.34,122800.0,21.1318,21.159,21.1227,21.159,122800.0
2011-11-28 14:20:00,23.34,23.35,23.32,23.34,125200.0,21.159,21.168,21.1408,21.159,125200.0
2011-11-28 14:25:00,23.34,23.35,23.31,23.35,132400.0,21.159,21.168,21.1318,21.168,132400.0
2011-11-28 14:30:00,23.35,23.36,23.33,23.35,292800.0,21.168,21.1771,21.1499,21.168,292800.0
2011-11-28 14:35:00,23.35,23.36,23.32,23.32,227200.0,21.168,21.1771,21.1408,21.1408,227200.0
2011-11-28 14:40:00,23.32,23.33,23.29,23.3,220400.0,21.1408,21.1499,21.1136,21.1227,220400.0
2011-11-28 14:45:00,23.3,23.3,23.25,23.25,95600.0,21.1227,21.1227,21.0774,21.0774,95600.0
2011-11-28 14:50:00,23.25,23.28,23.23,23.28,145200.0,21.0774,21.1046,21.0592,21.1046,145200.0
2011-11-28 14:55:00,23.27,23.29,23.25,23.28,96000.0,21.0955,21.1136,21.0774,21.1046,96000.0
2011-11-28 15:00:00,23.28,23.31,23.28,23.3,114800.0,21.1046,21.1318,21.1046,21.1227,114800.0
2011-11-28 15:05:00,23.29,23.3,23.18,23.19,180400.0,21.1136,21.1227,21.0139,21.023,180400.0
2011-11-28 15:10:00,23.19,23.25,23.19,23.23,94800.0,21.023,21.0774,21.023,21.0592,94800.0
2011-11-28 15:15:00,23.23,23.26,23.19,23.26,208800.0,21.0592,21.0864,21.023,21.0864,208800.0
2011-11-28 15:20:00,23.27,23.28,23.23,23.27,131200.0,21.0955,21.1046,21.0592,21.0955,131200.0
2011-11-28 15:25:00,23.26,23.26,23.23,23.25,100800.0,21.0864,21.0864,21.0592,21.0774,100800.0
2011-11-28 15:30:00,23.25,23.28,23.24,23.26,234400.0,21.0774,21.1046,21.0683,21.0864,234400.0
2011-11-28 15:35:00,23.25,23.31,23.25,23.27,195200.0,21.0774,21.1318,21.0774,21.0955,195200.0
2011-11-28 15:40:00,23.27,23.28,23.24,23.26,300400.0,21.0955,21.1046,21.0683,21.0864,300400.0
2011-11-28 15:45:00,23.26,23.26,23.19,23.24,276400.0,21.0864,21.0864,21.023,21.0683,276400.0
2011-11-28 15:50:00,23.24,23.27,23.23,23.25,623200.0,21.0683,21.0955,21.0592,21.0774,623200.0
2011-11-28 15:55:00,23.25,23.39,23.24,23.39,1074000.0,21.0774,21.2043,21.0683,21.2043,1074000.0
2011-11-29 09:30:00,23.38,23.38,23.14,23.33,274400.0,21.1952,21.1952,20.9776,21.1499,274400.0
2011-11-29 09:35:00,23.35,23.36,23.25,23.33,216400.0,21.168,21.1771,21.0774,21.1499,216400.0
2011-11-29 09:40:00,23.33,23.36,23.3,23.3,111600.0,21.1499,21.1771,21.1227,21.1227,111600.0
2011-11-29 09:45:00,23.32,23.38,23.25,23.35,493200.0,21.1408,21.1952,21.0774,21.168,493200.0
2011-11-29 09:50:00,23.34,23.37,23.25,23.29,287600.0,21.159,21.1862,21.0774,21.1136,287600.0
2011-11-29 09:55:00,23.3,23.36,23.26,23.28,393200.0,21.1227,21.1771,21.0864,21.1046,393200.0
2011-11-29 10:00:00,23.28,23.38,23.21,23.25,469600.0,21.1046,21.1952,21.0411,21.0774,469600.0
2011-11-29 10:05:00,23.25,23.32,23.24,23.28,355200.0,21.0774,21.1408,21.0683,21.1046,355200.0
2011-11-29 10:10:00,23.28,23.33,23.25,23.25,252800.0,21.1046,21.1499,21.0774,21.0774,252800.0
2011-11-29 10:15:00,23.26,23.3,23.24,23.28,228800.0,21.0864,21.1227,21.0683,21.1046,228800.0
2011-11-29 10:20:00,23.29,23.31,23.25,23.25,134400.0,21.1136,21.1318,21.0774,21.0774,134400.0
2011-11-29 10:25:00,23.25,23.29,23.23,23.26,233200.0,21.0774,21.1136,21.0592,21.0864,233200.0
2011-11-29 10:30:00,23.26,23.3,23.26,23.28,237200.0,21.0864,21.1227,21.0864,21.1046,237200.0
2011-11-29 10:35:00,23.28,23.28,23.24,23.26,275600.0,21.1046,21.1046,21.0683,21.0864,275600.0
2011-11-29 10:40:00,23.27,23.3,23.25,23.25,236000.0,21.0955,21.1227,21.0774,21.0774,236000.0
2011-11-29 10:45:00,23.25,23.27,23.23,23.26,265200.0,21.0774,21.0955,21.0592,21.0864,265200.0
2011-11-29 10:50:00,23.27,23.27,23.23,23.23,180800.0,21.0955,21.0955,21.0592,21.0592,180800.0
2011-11-29 10:55:00,23.24,23.25,23.21,23.24,73200.0,21.0683,21.0774,21.0411,21.0683,73200.0
2011-11-29 11:00:00,23.23,23.24,23.2,23.21,76800.0,21.0592,21.0683,21.032,21.0411,76800.0
2011-11-29 11:05:00,23.21,23.21,23.17,23.18,96800.0,21.0411,21.0411,21.0048,21.0139,96800.0
2011-11-29 11:10:00,23.18,23.2,23.15,23.16,142400.0,21.0139,21.032,20.9867,20.9958,142400.0
2011-11-29 11:15:00,23.16,23.21,23.15,23.21,126400.0,20.9958,21.0411,20.9867,21.0411,126400.0
2011-11-29 11:20:00,23.21,23.24,23.21,23.22,59600.0,21.0411,21.0683,21.0411,21.0502,59600.0
2011-11-29 11:25:00,23.23,23.24,23.21,23.21,99600.0,21.0592,21.0683,21.0411,21.0411,99600.0
2011-11-29 11:30:00,23.22,23.24,23.18,23.2,208400.0,21.0502,21.0683,21.0139,21.032,208400.0
2011-11-29 11:35:00,23.2,23.23,23.19,23.23,121600.0,21.032,21.0592,21.023,21.0592,121600.0
2011-11-29 11:40:00,23.22,23.23,23.19,23.2,116800.0,21.0502,21.0592,21.023,21.032,116800.0
2011-11-29 11:45:00,23.2,23.25,23.2,23.24,207600.0,21.032,21.0774,21.032,21.0683,207600.0
2011-11-29 11:50:00,23.24,23.25,23.22,23.24,270800.0,21.0683,21.0774,21.0502,21.0683,270800.0
2011-11-29 11:55:00,23.25,23.25,23.23,23.24,89200.0,21.0774,21.0774,21.0592,21.0683,89200.0
2011-11-29 12:00:00,23.24,23.25,23.21,23.21,372400.0,21.0683,21.0774,21.0411,21.0411,372400.0
2011-11-29 12:05:00,23.22,23.24,23.21,23.23,167200.0,21.0502,21.0683,21.0411,21.0592,167200.0
2011-11-29 12:10:00,23.23,23.24,23.2,23.21,70000.0,21.0592,21.0683,21.032,21.0411,70000.0
2011-11-29 12:15:00,23.21,23.23,23.2,23.22,229200.0,21.0411,21.0592,21.032,21.0502,229200.0
2011-11-29 12:20:00,23.22,23.23,23.2,23.2,303200.0,21.0502,21.0592,21.032,21.032,303200.0
2011-11-29 12:25:00,23.2,23.23,23.2,23.23,199200.0,21.032,21.0592,21.032,21.0592,199200.0
2011-11-29 12:30:00,23.23,23.24,23.21,23.24,322800.0,21.0592,21.0683,21.0411,21.0683,322800.0
2011-11-29 12:35:00,23.24,23.24,23.22,23.23,291600.0,21.0683,21.0683,21.0502,21.0592,291600.0
2011-11-29 12:40:00,23.23,23.24,23.22,23.24,120000.0,21.0592,21.0683,21.0502,21.0683,120000.0
2011-11-29 12:45:00,23.24,23.25,23.23,23.25,144800.0,21.0683,21.0774,21.0592,21.0774,144800.0
2011-11-29 12:50:00,23.24,23.25,23.24,23.24,74400.0,21.0683,21.0774,21.0683,21.0683,74400.0
2011-11-29 12:55:00,23.25,23.27,23.24,23.27,177200.0,21.0774,21.0955,21.0683,21.0955,177200.0
2011-11-29 13:00:00,23.26,23.26,23.24,23.25,48000.0,21.0864,21.0864,21.0683,21.0774,48000.0
2011-11-29 13:05:00,23.24,23.25,23.23,23.24,252000.0,21.0683,21.0774,21.0592,21.0683,252000.0
2011-11-29 13:10:00,23.24,23.26,23.24,23.25,110400.0,21.0683,21.0864,21.0683,21.0774,110400.0
2011-11-29 13:15:00,23.25,23.26,23.24,23.25,86800.0,21.0774,21.0864,21.0683,21.0774,86800.0
2011-11-29 13:20:00,23.24,23.29,23.24,23.29,122800.0,21.0683,21.1136,21.0683,21.1136,122800.0
2011-11-29 13:25:00,23.29,23.3,23.27,23.27,85600.0,21.1136,21.1227,21.0955,21.0955,85600.0
2011-11-29 13:30:00,23.27,23.28,23.25,23.25,88000.0,21.0955,21.1046,21.0774,21.0774,88000.0
2011-11-29 13:35:00,23.25,23.3,23.24,23.3,84800.0,21.0774,21.1227,21.0683,21.1227,84800.0
2011-11-29 13:40:00,23.3,23.31,23.28,23.29,66000.0,21.1227,21.1318,21.1046,21.1136,66000.0
2011-11-29 13:45:00,23.28,23.28,23.25,23.25,97600.0,21.1046,21.1046,21.0774,21.0774,97600.0
2011-11-29 13:50:00,23.25,23.26,23.2,23.22,144800.0,21.0774,21.0864,21.032,21.0502,144800.0
2011-11-29 13:55:00,23.21,23.25,23.21,23.25,177600.0,21.0411,21.0774,21.0411,21.0774,177600.0
2011-11-29 14:00:00,23.25,23.27,23.24,23.27,216800.0,21.0774,21.0955,21.0683,21.0955,216800.0
2011-11-29 14:05:00,23.26,23.27,23.23,23.23,122400.0,21.0864,21.0955,21.0592,21.0592,122400.0
2011-11-29 14:10:00,23.23,23.25,23.23,23.24,78400.0,21.0592,21.0774,21.0592,21.0683,78400.0
2011-11-29 14:15:00,23.24,23.25,23.23,23.25,68400.0,21.0683,21.0774,21.0592,21.0774,68400.0
2011-11-29 14:20:00,23.25,23.25,23.23,23.24,49200.0,21.0774,21.0774,21.0592,21.0683,49200.0
2011-11-29 14:25:00,23.24,23.25,23.22,23.24,67200.0,21.0683,21.0774,21.0502,21.0683,67200.0
2011-11-29 14:30:00,23.24,23.25,23.23,23.25,86400.0,21.0683,21.0774,21.0592,21.0774,86400.0
2011-11-29 14:35:00,23.25,23.26,23.23,23.25,87200.0,21.0774,21.0864,21.0592,21.0774,87200.0
2011-11-29 14:40:00,23.26,23.3,23.25,23.29,155200.0,21.0864,21.1227,21.0774,21.1136,155200.0
2011-11-29 14:45:00,23.3,23.3,23.25,23.25,65600.0,21.1227,21.1227,21.0774,21.0774,65600.0
2011-11-29 14:50:00,23.25,23.26,23.22,23.25,62000.0,21.0774,21.0864,21.0502,21.0774,62000.0
2011-11-29 14:55:00,23.26,23.29,23.26,23.27,66000.0,21.0864,21.1136,21.0864,21.0955,66000.0
2011-11-29 15:00:00,23.27,23.3,23.26,23.29,71200.0,21.0955,21.1227,21.0864,21.1136,71200.0
2011-11-29 15:05:00,23.29,23.3,23.25,23.25,104400.0,21.1136,21.1227,21.0774,21.0774,104400.0
2011-11-29 15:10:00,23.25,23.3,23.25,23.28,114800.0,21.0774,21.1227,21.0774,21.1046,114800.0
2011-11-29 15:15:00,23.28,23.32,23.28,23.31,164400.0,21.1046,21.1408,21.1046,21.1318,164400.0
2011-11-29 15:20:00,23.32,23.32,23.31,23.32,72400.0,21.1408,21.1408,21.1318,21.1408,72400.0
2011-11-29 15:25:00,23.31,23.33,23.28,23.29,60000.0,21.1318,21.1499,21.1046,21.1136,60000.0
2011-11-29 15:30:00,23.3,23.33,23.29,23.32,98800.0,21.1227,21.1499,21.1136,21.1408,98800.0
2011-11-29 15:35:00,23.32,23.34,23.25,23.27,138000.0,21.1408,21.159,21.0774,21.0955,138000.0
2011-11-29 15:40:00,23.27,23.29,23.26,23.27,124000.0,21.0955,21.1136,21.0864,21.0955,124000.0
2011-11-29 15:45:00,23.27,23.31,23.25,23.29,195600.0,21.0955,21.1318,21.0774,21.1136,195600.0
2011-11-29 15:50:00,23.29,23.29,23.23,23.26,257600.0,21.1136,21.1136,21.0592,21.0864,257600.0
2011-11-29 15:55:00,23.26,23.26,23.21,23.24,420000.0,21.0864,21.0864,21.0411,21.0683,420000.0
2011-11-30 09:30:00,23.7,23.77,23.66,23.72,550800.0,21.4853,21.5488,21.4491,21.5034,550800.0
2011-11-30 09:35:00,23.72,23.73,23.69,23.72,223200.0,21.5034,21.5125,21.4762,21.5034,223200.0
2011-11-30 09:40:00,23.72,23.75,23.71,23.74,425600.0,21.5034,21.5306,21.4944,21.5216,425600.0
2011-11-30 09:45:00,23.74,23.78,23.71,23.75,479600.0,21.5216,21.5578,21.4944,21.5306,479600.0
2011-11-30 09:50:00,23.76,23.78,23.71,23.75,257200.0,21.5397,21.5578,21.4944,21.5306,257200.0
2011-11-30 09:55:00,23.76,23.81,23.75,23.79,238800.0,21.5397,21.585,21.5306,21.5669,238800.0
2011-11-30 10:00:00,23.8,23.83,23.78,23.83,335600.0,21.576,21.6032,21.5578,21.6032,335600.0
2011-11-30 10:05:00,23.83,23.84,23.81,23.84,239200.0,21.6032,21.6122,21.585,21.6122,239200.0
2011-11-30 10:10:00,23.84,23.87,23.82,23.85,241600.0,21.6122,21.6394,21.5941,21.6213,241600.0
2011-11-30 10:15:00,23.85,23.88,23.84,23.85,209600.0,21.6213,21.6485,21.6122,21.6213,209600.0
2011-11-30 10:20:00,23.86,23.87,23.81,23.84,348800.0,21.6304,21.6394,21.585,21.6122,348800.0
2011-11-30 10:25:00,23.85,23.89,23.82,23.89,265200.0,21.6213,21.6576,21.5941,21.6576,265200.0
2011-11-30 10:30:00,23.89,23.91,23.86,23.87,196800.0,21.6576,21.6757,21.6304,21.6394,196800.0
2011-11-30 10:35:00,23.87,23.92,23.87,23.92,147200.0,21.6394,21.6848,21.6394,21.6848,147200.0
2011-11-30 10:40:00,23.92,23.94,23.88,23.93,240800.0,21.6848,21.7029,21.6485,21.6938,240800.0
2011-11-30 10:45:00,23.93,23.95,23.91,23.94,324800.0,21.6938,21.712,21.6757,21.7029,324800.0
2011-11-30 10:50:00,23.94,23.96,23.93,23.96,219600.0,21.7029,21.721,21.6938,21.721,219600.0
2011-11-30 10:55:00,23.96,23.97,23.93,23.96,347200.0,21.721,21.7301,21.6938,21.721,347200.0
2011-11-30 11:00:00,23.95,23.95,23.91,23.91,146400.0,21.712,21.712,21.6757,21.6757,146400.0
2011-11-30 11:05:00,23.91,23.92,23.89,23.91,210000.0,21.6757,21.6848,21.6576,21.6757,210000.0
2011-11-30 11:10:00,23.9,23.91,23.89,23.9,125600.0,21.6666,21.6757,21.6576,21.6666,125600.0
2011-11-30 11:15:00,23.91,23.95,23.9,23.95,500800.0,21.6757,21.712,21.6666,21.712,500800.0
2011-11-30 11:20:00,23.95,23.96,23.92,23.93,112400.0,21.712,21.721,21.6848,21.6938,112400.0
2011-11-30 11:25:00,23.93,23.96,23.93,23.96,113200.0,21.6938,21.721,21.6938,21.721,113200.0
2011-11-30 11:30:00,23.96,23.97,23.95,23.97,109200.0,21.721,21.7301,21.712,21.7301,109200.0
2011-11-30 11:35:00,23.97,23.98,23.96,23.97,105200.0,21.7301,21.7391,21.721,21.7301,105200.0
2011-11-30 11:40:00,23.97,23.99,23.96,23.99,170800.0,21.7301,21.7482,21.721,21.7482,170800.0
2011-11-30 11:45:00,23.99,23.99,23.98,23.98,84800.0,21.7482,21.7482,21.7391,21.7391,84800.0
2011-11-30 11:50:00,23.98,23.98,23.95,23.98,88000.0,21.7391,21.7391,21.712,21.7391,88000.0
2011-11-30 11:55:00,23.98,24.0,23.98,24.0,144400.0,21.7391,21.7573,21.7391,21.7573,144400.0
2011-11-30 12:00:00,24.0,24.0,23.97,23.97,73600.0,21.7573,21.7573,21.7301,21.7301,73600.0
2011-11-30 12:05:00,23.97,23.98,23.97,23.97,99600.0,21.7301,21.7391,21.7301,21.7301,99600.0
2011-11-30 12:10:00,23.98,23.98,23.97,23.97,70800.0,21.7391,21.7391,21.7301,21.7301,70800.0
2011-11-30 12:15:00,23.97,23.99,23.97,23.98,100400.0,21.7301,21.7482,21.7301,21.7391,100400.0
2011-11-30 12:20:00,23.98,23.99,23.97,23.98,102800.0,21.7391,21.7482,21.7301,21.7391,102800.0
2011-11-30 12:25:00,23.98,24.0,23.98,24.0,61600.0,21.7391,21.7573,21.7391,21.7573,61600.0
2011-11-30 12:30:00,24.0,24.0,23.99,24.0,92800.0,21.7573,21.7573,21.7482,21.7573,92800.0
2011-11-30 12:35:00,24.0,24.02,23.99,23.99,476800.0,21.7573,21.7754,21.7482,21.7482,476800.0
2011-11-30 12:40:00,23.99,23.99,23.95,23.95,215200.0,21.7482,21.7482,21.712,21.712,215200.0
2011-11-30 12:45:00,23.96,23.98,23.96,23.98,44800.0,21.721,21.7391,21.721,21.7391,44800.0
2011-11-30 12:50:00,23.98,24.0,23.97,24.0,74800.0,21.7391,21.7573,21.7301,21.7573,74800.0
2011-11-30 12:55:00,24.0,24.0,23.98,23.99,50000.0,21.7573,21.7573,21.7391,21.7482,50000.0
2011-11-30 13:00:00,23.99,24.01,23.99,23.99,112000.0,21.7482,21.7663,21.7482,21.7482,112000.0
2011-11-30 13:05:00,23.99,24.0,23.98,23.98,98400.0,21.7482,21.7573,21.7391,21.7391,98400.0
2011-11-30 13:10:00,23.98,23.99,23.94,23.95,122000.0,21.7391,21.7482,21.7029,21.712,122000.0
2011-11-30 13:15:00,23.95,23.95,23.92,23.93,129200.0,21.712,21.712,21.6848,21.6938,129200.0
2011-11-30 13:20:00,23.93,23.95,23.93,23.95,85600.0,21.6938,21.712,21.6938,21.712,85600.0
2011-11-30 13:25:00,23.95,23.95,23.94,23.94,57600.0,21.712,21.712,21.7029,21.7029,57600.0
2011-11-30 13:30:00,23.94,23.95,23.93,23.94,96800.0,21.7029,21.712,21.6938,21.7029,96800.0
2011-11-30 13:35:00,23.93,23.96,23.92,23.95,101200.0,21.6938,21.721,21.6848,21.712,101200.0
2011-11-30 13:40:00,23.95,23.96,23.95,23.95,39600.0,21.712,21.721,21.712,21.712,39600.0
2011-11-30 13:45:00,23.95,23.98,23.94,23.96,74000.0,21.712,21.7391,21.7029,21.721,74000.0
2011-11-30 13:50:00,23.96,23.97,23.94,23.94,73200.0,21.721,21.7301,21.7029,21.7029,73200.0
2011-11-30 13:55:00,23.94,23.95,23.91,23.91,121200.0,21.7029,21.712,21.6757,21.6757,121200.0
2011-11-30 14:00:00,23.92,23.93,23.9,23.91,141200.0,21.6848,21.6938,21.6666,21.6757,141200.0
2011-11-30 14:05:00,23.91,23.93,23.89,23.9,107200.0,21.6757,21.6938,21.6576,21.6666,107200.0
2011-11-30 14:10:00,23.9,23.9,23.89,23.89,108000.0,21.6666,21.6666,21.6576,21.6576,108000.0
2011-11-30 14:15:00,23.89,23.9,23.86,23.89,214400.0,21.6576,21.6666,21.6304,21.6576,214400.0
2011-11-30 14:20:00,23.89,23.93,23.89,23.92,218800.0,21.6576,21.6938,21.6576,21.6848,218800.0
2011-11-30 14:25:00,23.91,23.93,23.91,23.92,190400.0,21.6757,21.6938,21.6757,21.6848,190400.0
2011-11-30 14:30:00,23.93,23.97,23.93,23.97,250000.0,21.6938,21.7301,21.6938,21.7301,250000.0
2011-11-30 14:35:00,23.97,24.0,23.97,23.99,266800.0,21.7301,21.7573,21.7301,21.7482,266800.0
2011-11-30 14:40:00,23.99,24.05,23.99,24.04,266800.0,21.7482,21.8026,21.7482,21.7935,266800.0
2011-11-30 14:45:00,24.04,24.05,24.02,24.02,253600.0,21.7935,21.8026,21.7754,21.7754,253600.0
2011-11-30 14:50:00,24.03,24.06,24.03,24.06,205600.0,21.7845,21.8117,21.7845,21.8117,205600.0
2011-11-30 14:55:00,24.06,24.11,24.06,24.1,272000.0,21.8117,21.857,21.8117,21.8479,272000.0
2011-11-30 15:00:00,24.11,24.11,24.05,24.05,230400.0,21.857,21.857,21.8026,21.8026,230400.0
2011-11-30 15:05:00,24.04,24.08,24.03,24.08,121600.0,21.7935,21.8298,21.7845,21.8298,121600.0
2011-11-30 15:10:00,24.08,24.12,24.08,24.11,142400.0,21.8298,21.8661,21.8298,21.857,142400.0
2011-11-30 15:15:00,24.1,24.1,24.07,24.1,174800.0,21.8479,21.8479,21.8207,21.8479,174800.0
2011-11-30 15:20:00,24.11,24.13,24.09,24.09,147200.0,21.857,21.8751,21.8389,21.8389,147200.0
2011-11-30 15:25:00,24.09,24.12,24.08,24.11,144000.0,21.8389,21.8661,21.8298,21.857,144000.0
2011-11-30 15:30:00,24.11,24.12,24.09,24.1,310800.0,21.857,21.8661,21.8389,21.8479,310800.0
2011-11-30 15:35:00,24.1,24.1,24.07,24.09,262400.0,21.8479,21.8479,21.8207,21.8389,262400.0
2011-11-30 15:40:00,24.09,24.15,24.08,24.15,395200.0,21.8389,21.8933,21.8298,21.8933,395200.0
2011-11-30 15:45:00,24.15,24.17,24.11,24.12,550800.0,21.8933,21.9114,21.857,21.8661,550800.0
2011-11-30 15:50:00,24.13,24.18,24.12,24.18,629200.0,21.8751,21.9205,21.8661,21.9205,629200.0
2011-11-30 15:55:00,24.18,24.26,24.17,24.22,1903200.0,21.9205,21.993,21.9114,21.9567,1903200.0
2011-12-01 09:30:00,23.98,24.15,23.94,23.95,1166800.0,21.7391,21.8933,21.7029,21.712,1166800.0
2011-12-01 09:35:00,23.96,24.01,23.94,24.0,483200.0,21.721,21.7663,21.7029,21.7573,483200.0
2011-12-01 09:40:00,24.0,24.17,24.0,24.17,443600.0,21.7573,21.9114,21.7573,21.9114,443600.0
2011-12-01 09:45:00,24.17,24.25,24.15,24.23,428400.0,21.9114,21.9839,21.8933,21.9658,428400.0
2011-12-01 09:50:00,24.22,24.28,24.21,24.28,254400.0,21.9567,22.0111,21.9477,22.0111,254400.0
2011-12-01 09:55:00,24.28,24.33,24.26,24.31,252000.0,22.0111,22.0564,21.993,22.0383,252000.0
2011-12-01 10:00:00,24.32,24.35,24.3,24.33,404800.0,22.0474,22.0746,22.0292,22.0564,404800.0
2011-12-01 10:05:00,24.34,24.35,24.31,24.34,166000.0,22.0655,22.0746,22.0383,22.0655,166000.0
2011-12-01 10:10:00,24.34,24.35,24.29,24.3,198000.0,22.0655,22.0746,22.0202,22.0292,198000.0
2011-12-01 10:15:00,24.3,24.33,24.29,24.32,179200.0,22.0292,22.0564,22.0202,22.0474,179200.0
2011-12-01 10:20:00,24.32,24.32,24.31,24.32,104800.0,22.0474,22.0474,22.0383,22.0474,104800.0
2011-12-01 10:25:00,24.32,24.35,24.32,24.35,214400.0,22.0474,22.0746,22.0474,22.0746,214400.0
2011-12-01 10:30:00,24.35,24.35,24.3,24.34,213200.0,22.0746,22.0746,22.0292,22.0655,213200.0
2011-12-01 10:35:00,24.34,24.34,24.31,24.31,155200.0,22.0655,22.0655,22.0383,22.0383,155200.0
2011-12-01 10:40:00,24.31,24.32,24.28,24.32,253200.0,22.0383,22.0474,22.0111,22.0474,253200.0
2011-12-01 10:45:00,24.32,24.34,24.31,24.31,206000.0,22.0474,22.0655,22.0383,22.0383,206000.0
2011-12-01 10:50:00,24.31,24.32,24.28,24.29,145600.0,22.0383,22.0474,22.0111,22.0202,145600.0
2011-12-01 10:55:00,24.28,24.3,24.28,24.29,121200.0,22.0111,22.0292,22.0111,22.0202,121200.0
2011-12-01 11:00:00,24.29,24.3,24.28,24.29,120000.0,22.0202,22.0292,22.0111,22.0202,120000.0
2011-12-01 11:05:00,24.29,24.3,24.28,24.28,167200.0,22.0202,22.0292,22.0111,22.0111,167200.0
2011-12-01 11:10:00,24.28,24.28,24.23,24.23,178000.0,22.0111,22.0111,21.9658,21.9658,178000.0
2011-12-01 11:15:00,24.23,24.24,24.18,24.19,288400.0,21.9658,21.9749,21.9205,21.9295,288400.0
2011-12-01 11:20:00,24.19,24.2,24.17,24.18,96400.0,21.9295,21.9386,21.9114,21.9205,96400.0
2011-12-01 11:25:00,24.18,24.18,24.13,24.13,240000.0,21.9205,21.9205,21.8751,21.8751,240000.0
2011-12-01 11:30:00,24.13,24.13,24.1,24.13,214400.0,21.8751,21.8751,21.8479,21.8751,214400.0
2011-12-01 11:35:00,24.13,24.13,24.07,24.12,149600.0,21.8751,21.8751,21.8207,21.8661,149600.0
2011-12-01 11:40:00,24.11,24.13,24.1,24.11,143200.0,21.857,21.8751,21.8479,21.857,143200.0
2011-12-01 11:45:00,24.11,24.14,24.1,24.11,172000.0,21.857,21.8842,21.8479,21.857,172000.0
2011-12-01 11:50:00,24.11,24.15,24.1,24.13,143200.0,21.857,21.8933,21.8479,21.8751,143200.0
2011-12-01 11:55:00,24.13,24.17,24.11,24.12,217600.0,21.8751,21.9114,21.857,21.8661,217600.0
2011-12-01 12:00:00,24.13,24.15,24.11,24.13,252800.0,21.8751,21.8933,21.857,21.8751,252800.0
2011-12-01 12:05:00,24.13,24.17,24.13,24.16,111200.0,21.8751,21.9114,21.8751,21.9023,111200.0
2011-12-01 12:10:00,24.17,24.21,24.16,24.2,94400.0,21.9114,21.9477,21.9023,21.9386,94400.0
2011-12-01 12:15:00,24.2,24.24,24.2,24.24,118400.0,21.9386,21.9749,21.9386,21.9749,118400.0
2011-12-01 12:20:00,24.24,24.29,24.24,24.29,111600.0,21.9749,22.0202,21.9749,22.0202,111600.0
2011-12-01 12:25:00,24.29,24.29,24.27,24.28,70800.0,22.0202,22.0202,22.002,22.0111,70800.0
2011-12-01 12:30:00,24.28,24.31,24.27,24.31,277600.0,22.0111,22.0383,22.002,22.0383,277600.0
2011-12-01 12:35:00,24.31,24.31,24.26,24.27,118400.0,22.0383,22.0383,21.993,22.002,118400.0
2011-12-01 12:40:00,24.27,24.28,24.23,24.23,96800.0,22.002,22.0111,21.9658,21.9658,96800.0
2011-12-01 12:45:00,24.23,24.23,24.18,24.2,122000.0,21.9658,21.9658,21.9205,21.9386,122000.0
2011-12-01 12:50:00,24.2,24.24,24.2,24.23,100000.0,21.9386,21.9749,21.9386,21.9658,100000.0
2011-12-01 12:55:00,24.22,24.23,24.2,24.2,104400.0,21.9567,21.9658,21.9386,21.9386,104400.0
2011-12-01 13:00:00,24.2,24.23,24.2,24.23,74000.0,21.9386,21.9658,21.9386,21.9658,74000.0
2011-12-01 13:05:00,24.23,24.24,24.23,24.23,62000.0,21.9658,21.9749,21.9658,21.9658,62000.0
2011-12-01 13:10:00,24.24,24.28,24.24,24.28,102000.0,21.9749,22.0111,21.9749,22.0111,102000.0
2011-12-01 13:15:00,24.28,24.32,24.27,24.32,102400.0,22.0111,22.0474,22.002,22.0474,102400.0
2011-12-01 13:20:00,24.32,24.39,24.32,24.37,580000.0,22.0474,22.1108,22.0474,22.0927,580000.0
2011-12-01 13:25:00,24.37,24.4,24.37,24.39,164400.0,22.0927,22.1199,22.0927,22.1108,164400.0
2011-12-01 13:30:00,24.39,24.41,24.36,24.36,144000.0,22.1108,22.129,22.0836,22.0836,144000.0
2011-12-01 13:35:00,24.36,24.41,24.36,24.4,154000.0,22.0836,22.129,22.0836,22.1199,154000.0
2011-12-01 13:40:00,24.4,24.43,24.4,24.42,152400.0,22.1199,22.1471,22.1199,22.138,152400.0
2011-12-01 13:45:00,24.42,24.49,24.42,24.49,270000.0,22.138,22.2015,22.138,22.2015,270000.0
2011-12-01 13:50:00,24.49,24.5,24.48,24.49,224400.0,22.2015,22.2106,22.1924,22.2015,224400.0
2011-12-01 13:55:00,24.49,24.56,24.48,24.56,377600.0,22.2015,22.265,22.1924,22.265,377600.0
2011-12-01 14:00:00,24.56,24.57,24.5,24.51,200000.0,22.265,22.274,22.2106,22.2196,200000.0
2011-12-01 14:05:00,24.51,24.52,24.5,24.52,144800.0,22.2196,22.2287,22.2106,22.2287,144800.0
2011-12-01 14:10:00,24.52,24.53,24.5,24.5,171600.0,22.2287,22.2378,22.2106,22.2106,171600.0
2011-12-01 14:15:00,24.51,24.51,24.48,24.5,207200.0,22.2196,22.2196,22.1924,22.2106,207200.0
2011-12-01 14:20:00,24.5,24.5,24.48,24.48,85600.0,22.2106,22.2106,22.1924,22.1924,85600.0
2011-12-01 14:25:00,24.48,24.5,24.48,24.49,80800.0,22.1924,22.2106,22.1924,22.2015,80800.0
2011-12-01 14:30:00,24.49,24.49,24.45,24.46,159600.0,22.2015,22.2015,22.1652,22.1743,159600.0
2011-12-01 14:35:00,24.46,24.49,24.46,24.49,107600.0,22.1743,22.2015,22.1743,22.2015,107600.0
2011-12-01 14:40:00,24.49,24.49,24.46,24.48,100400.0,22.2015,22.2015,22.1743,22.1924,100400.0
2011-12-01 14:45:00,24.47,24.51,24.47,24.49,219200.0,22.1834,22.2196,22.1834,22.2015,219200.0
2011-12-01 14:50:00,24.49,24.49,24.46,24.47,136400.0,22.2015,22.2015,22.1743,22.1834,136400.0
2011-12-01 14:55:00,24.47,24.48,24.44,24.45,177200.0,22.1834,22.1924,22.1562,22.1652,177200.0
2011-12-01 15:00:00,24.44,24.45,24.43,24.44,219200.0,22.1562,22.1652,22.1471,22.1562,219200.0
2011-12-01 15:05:00,24.44,24.45,24.4,24.4,398800.0,22.1562,22.1652,22.1199,22.1199,398800.0
2011-12-01 15:10:00,24.4,24.4,24.38,24.39,204400.0,22.1199,22.1199,22.1018,22.1108,204400.0
2011-12-01 15:15:00,24.39,24.43,24.39,24.43,278000.0,22.1108,22.1471,22.1108,22.1471,278000.0
2011-12-01 15:20:00,24.42,24.43,24.4,24.41,268400.0,22.138,22.1471,22.1199,22.129,268400.0
2011-12-01 15:25:00,24.41,24.5,24.41,24.47,381200.0,22.129,22.2106,22.129,22.1834,381200.0
2011-12-01 15:30:00,24.47,24.48,24.41,24.42,242400.0,22.1834,22.1924,22.129,22.138,242400.0
2011-12-01 15:35:00,24.42,24.45,24.4,24.4,262800.0,22.138,22.1652,22.1199,22.1199,262800.0
2011-12-01 15:40:00,24.4,24.43,24.4,24.42,373600.0,22.1199,22.1471,22.1199,22.138,373600.0
2011-12-01 15:45:00,24.42,24.44,24.4,24.43,421600.0,22.138,22.1562,22.1199,22.1471,421600.0
2011-12-01 15:50:00,24.43,24.45,24.41,24.42,564400.0,22.1471,22.1652,22.129,22.138,564400.0
2011-12-01 15:55:00,24.42,24.45,24.4,24.44,957200.0,22.138,22.1652,22.1199,22.1562,957200.0
2011-12-02 09:30:00,24.6,24.65,24.5,24.55,352800.0,22.3012,22.3465,22.2106,22.2559,352800.0
2011-12-02 09:35:00,24.55,24.6,24.51,24.56,162400.0,22.2559,22.3012,22.2196,22.265,162400.0
2011-12-02 09:40:00,24.56,24.57,24.5,24.56,202800.0,22.265,22.274,22.2106,22.265,202800.0
2011-12-02 09:45:00,24.56,24.61,24.55,24.58,189600.0,22.265,22.3103,22.2559,22.2831,189600.0
2011-12-02 09:50:00,24.58,24.58,24.51,24.51,197600.0,22.2831,22.2831,22.2196,22.2196,197600.0
2011-12-02 09:55:00,24.53,24.54,24.47,24.5,340400.0,22.2378,22.2468,22.1834,22.2106,340400.0
2011-12-02 10:00:00,24.5,24.57,24.48,24.49,169200.0,22.2106,22.274,22.1924,22.2015,169200.0
2011-12-02 10:05:00,24.49,24.53,24.48,24.48,366000.0,22.2015,22.2378,22.1924,22.1924,366000.0
2011-12-02 10:10:00,24.48,24.53,24.47,24.5,217600.0,22.1924,22.2378,22.1834,22.2106,217600.0
2011-12-02 10:15:00,24.5,24.53,24.48,24.51,154400.0,22.2106,22.2378,22.1924,22.2196,154400.0
2011-12-02 10:20:00,24.51,24.54,24.46,24.49,299200.0,22.2196,22.2468,22.1743,22.2015,299200.0
2011-12-02 10:25:00,24.49,24.5,24.48,24.48,79200.0,22.2015,22.2106,22.1924,22.1924,79200.0
2011-12-02 10:30:00,24.48,24.52,24.46,24.49,114800.0,22.1924,22.2287,22.1743,22.2015,114800.0
2011-12-02 10:35:00,24.48,24.5,24.44,24.46,209200.0,22.1924,22.2106,22.1562,22.1743,209200.0
2011-12-02 10:40:00,24.46,24.46,24.35,24.38,190000.0,22.1743,22.1743,22.0746,22.1018,190000.0
2011-12-02 10:45:00,24.38,24.38,24.31,24.35,166000.0,22.1018,22.1018,22.0383,22.0746,166000.0
2011-12-02 10:50:00,24.35,24.36,24.32,24.35,235600.0,22.0746,22.0836,22.0474,22.0746,235600.0
2011-12-02 10:55:00,24.35,24.36,24.31,24.34,212000.0,22.0746,22.0836,22.0383,22.0655,212000.0
2011-12-02 11:00:00,24.35,24.38,24.32,24.35,264800.0,22.0746,22.1018,22.0474,22.0746,264800.0
2011-12-02 11:05:00,24.35,24.36,24.24,24.25,238000.0,22.0746,22.0836,21.9749,21.9839,238000.0
2011-12-02 11:10:00,24.25,24.25,24.2,24.24,167600.0,21.9839,21.9839,21.9386,21.9749,167600.0
2011-12-02 11:15:00,24.23,24.26,24.22,24.25,270800.0,21.9658,21.993,21.9567,21.9839,270800.0
2011-12-02 11:20:00,24.25,24.29,24.24,24.29,167600.0,21.9839,22.0202,21.9749,22.0202,167600.0
2011-12-02 11:25:00,24.28,24.28,24.23,24.28,82000.0,22.0111,22.0111,21.9658,22.0111,82000.0
2011-12-02 11:30:00,24.28,24.31,24.27,24.29,168800.0,22.0111,22.0383,22.002,22.0202,168800.0
2011-12-02 11:35:00,24.28,24.28,24.23,24.26,87200.0,22.0111,22.0111,21.9658,21.993,87200.0
2011-12-02 11:40:00,24.25,24.29,24.23,24.27,165200.0,21.9839,22.0202,21.9658,22.002,165200.0
2011-12-02 11:45:00,24.27,24.29,24.24,24.25,235600.0,22.002,22.0202,21.9749,21.9839,235600.0
2011-12-02 11:50:00,24.25,24.3,24.24,24.29,114400.0,21.9839,22.0292,21.9749,22.0202,114400.0
2011-12-02 11:55:00,24.3,24.35,24.3,24.35,65200.0,22.0292,22.0746,22.0292,22.0746,65200.0
2011-12-02 12:00:00,24.35,24.36,24.31,24.32,71600.0,22.0746,22.0836,22.0383,22.0474,71600.0
2011-12-02 12:05:00,24.32,24.32,24.29,24.31,106000.0,22.0474,22.0474,22.0202,22.0383,106000.0
2011-12-02 12:10:00,24.31,24.32,24.28,24.28,80800.0,22.0383,22.0474,22.0111,22.0111,80800.0
2011-12-02 12:15:00,24.29,24.32,24.28,24.32,88000.0,22.0202,22.0474,22.0111,22.0474,88000.0
2011-12-02 12:20:00,24.32,24.34,24.31,24.33,77200.0,22.0474,22.0655,22.0383,22.0564,77200.0
2011-12-02 12:25:00,24.33,24.34,24.32,24.32,62800.0,22.0564,22.0655,22.0474,22.0474,62800.0
2011-12-02 12:30:00,24.32,24.34,24.3,24.33,132000.0,22.0474,22.0655,22.0292,22.0564,132000.0
2011-12-02 12:35:00,24.33,24.33,24.29,24.31,140800.0,22.0564,22.0564,22.0202,22.0383,140800.0
2011-12-02 12:40:00,24.31,24.33,24.31,24.33,62400.0,22.0383,22.0564,22.0383,22.0564,62400.0
2011-12-02 12:45:00,24.33,24.36,24.31,24.35,38800.0,22.0564,22.0836,22.0383,22.0746,38800.0
2011-12-02 12:50:00,24.36,24.39,24.35,24.39,118400.0,22.0836,22.1108,22.0746,22.1108,118400.0
2011-12-02 12:55:00,24.39,24.39,24.35,24.35,84800.0,22.1108,22.1108,22.0746,22.0746,84800.0
2011-12-02 13:00:00,24.35,24.37,24.34,24.34,48400.0,22.0746,22.0927,22.0655,22.0655,48400.0
2011-12-02 13:05:00,24.34,24.35,24.33,24.33,49200.0,22.0655,22.0746,22.0564,22.0564,49200.0
2011-12-02 13:10:00,24.33,24.33,24.32,24.32,37200.0,22.0564,22.0564,22.0474,22.0474,37200.0
2011-12-02 13:15:00,24.32,24.35,24.31,24.34,51600.0,22.0474,22.0746,22.0383,22.0655,51600.0
2011-12-02 13:20:00,24.34,24.36,24.34,24.35,62400.0,22.0655,22.0836,22.0655,22.0746,62400.0
2011-12-02 13:25:00,24.35,24.35,24.33,24.33,64800.0,22.0746,22.0746,22.0564,22.0564,64800.0
2011-12-02 13:30:00,24.33,24.33,24.3,24.31,33200.0,22.0564,22.0564,22.0292,22.0383,33200.0
2011-12-02 13:35:00,24.3,24.32,24.3,24.32,45200.0,22.0292,22.0474,22.0292,22.0474,45200.0
2011-12-02 13:40:00,24.32,24.34,24.29,24.29,144400.0,22.0474,22.0655,22.0202,22.0202,144400.0
2011-12-02 13:45:00,24.29,24.36,24.29,24.33,79600.0,22.0202,22.0836,22.0202,22.0564,79600.0
2011-12-02 13:50:00,24.32,24.35,24.31,24.31,58000.0,22.0474,22.0746,22.0383,22.0383,58000.0
2011-12-02 13:55:00,24.31,24.33,24.31,24.32,34000.0,22.0383,22.0564,22.0383,22.0474,34000.0
2011-12-02 14:00:00,24.33,24.33,24.29,24.29,57600.0,22.0564,22.0564,22.0202,22.0202,57600.0
2011-12-02 14:05:00,24.29,24.3,24.25,24.3,205600.0,22.0202,22.0292,21.9839,22.0292,205600.0
2011-12-02 14:10:00,24.3,24.33,24.29,24.33,109200.0,22.0292,22.0564,22.0202,22.0564,109200.0
2011-12-02 14:15:00,24.32,24.33,24.3,24.33,78000.0,22.0474,22.0564,22.0292,22.0564,78000.0
2011-12-02 14:20:00,24.33,24.35,24.32,24.35,81200.0,22.0564,22.0746,22.0474,22.0746,81200.0
2011-12-02 14:25:00,24.35,24.36,24.34,24.36,67600.0,22.0746,22.0836,22.0655,22.0836,67600.0
2011-12-02 14:30:00,24.36,24.37,24.33,24.36,60400.0,22.0836,22.0927,22.0564,22.0836,60400.0
2011-12-02 14:35:00,24.36,24.38,24.35,24.36,72000.0,22.0836,22.1018,22.0746,22.0836,72000.0
2011-12-02 14:40:00,24.36,24.38,24.36,24.37,61200.0,22.0836,22.1018,22.0836,22.0927,61200.0
2011-12-02 14:45:00,24.37,24.38,24.36,24.37,51200.0,22.0927,22.1018,22.0836,22.0927,51200.0
2011-12-02 14:50:00,24.37,24.38,24.35,24.36,72000.0,22.0927,22.1018,22.0746,22.0836,72000.0
2011-12-02 14:55:00,24.36,24.37,24.34,24.35,59200.0,22.0836,22.0927,22.0655,22.0746,59200.0
2011-12-02 15:00:00,24.35,24.36,24.32,24.36,149600.0,22.0746,22.0836,22.0474,22.0836,149600.0
2011-12-02 15:05:00,24.36,24.38,24.35,24.36,108000.0,22.0836,22.1018,22.0746,22.0836,108000.0
2011-12-02 15:10:00,24.36,24.37,24.34,24.37,160800.0,22.0836,22.0927,22.0655,22.0927,160800.0
2011-12-02 15:15:00,24.36,24.38,24.35,24.36,96000.0,22.0836,22.1018,22.0746,22.0836,96000.0
2011-12-02 15:20:00,24.35,24.36,24.34,24.35,129200.0,22.0746,22.0836,22.0655,22.0746,129200.0
2011-12-02 15:25:00,24.35,24.36,24.33,24.35,156800.0,22.0746,22.0836,22.0564,22.0746,156800.0
2011-12-02 15:30:00,24.35,24.35,24.31,24.32,214800.0,22.0746,22.0746,22.0383,22.0474,214800.0
2011-12-02 15:35:00,24.32,24.36,24.31,24.35,203600.0,22.0474,22.0836,22.0383,22.0746,203600.0
2011-12-02 15:40:00,24.35,24.35,24.29,24.29,175200.0,22.0746,22.0746,22.0202,22.0202,175200.0
2011-12-02 15:45:00,24.28,24.3,24.25,24.3,391200.0,22.0111,22.0292,21.9839,22.0292,391200.0
2011-12-02 15:50:00,24.29,24.33,24.27,24.3,391600.0,22.0202,22.0564,22.002,22.0292,391600.0
2011-12-02 15:55:00,24.3,24.33,24.28,24.29,540400.0,22.0292,22.0564,22.0111,22.0202,540400.0
2011-12-05 09:30:00,24.57,24.57,24.41,24.5,275200.0,22.274,22.274,22.129,22.2106,275200.0
2011-12-05 09:35:00,24.51,24.51,24.34,24.36,209600.0,22.2196,22.2196,22.0655,22.0836,209600.0
2011-12-05 09:40:00,24.37,24.42,24.36,24.4,214800.0,22.0927,22.138,22.0836,22.1199,214800.0
2011-12-05 09:45:00,24.4,24.42,24.3,24.31,355200.0,22.1199,22.138,22.0292,22.0383,355200.0
2011-12-05 09:50:00,24.32,24.36,24.3,24.32,222400.0,22.0474,22.0836,22.0292,22.0474,222400.0
2011-12-05 09:55:00,24.32,24.39,24.31,24.38,327200.0,22.0474,22.1108,22.0383,22.1018,327200.0
2011-12-05 10:00:00,24.37,24.4,24.33,24.37,299200.0,22.0927,22.1199,22.0564,22.0927,299200.0
2011-12-05 10:05:00,24.38,24.39,24.35,24.38,180800.0,22.1018,22.1108,22.0746,22.1018,180800.0
2011-12-05 10:10:00,24.38,24.42,24.37,24.42,285200.0,22.1018,22.138,22.0927,22.138,285200.0
2011-12-05 10:15:00,24.42,24.42,24.37,24.39,213600.0,22.138,22.138,22.0927,22.1108,213600.0
2011-12-05 10:20:00,24.4,24.41,24.38,24.4,146800.0,22.1199,22.129,22.1018,22.1199,146800.0
2011-12-05 10:25:00,24.4,24.45,24.4,24.43,168800.0,22.1199,22.1652,22.1199,22.1471,168800.0
2011-12-05 10:30:00,24.43,24.5,24.42,24.47,205200.0,22.1471,22.2106,22.138,22.1834,205200.0
2011-12-05 10:35:00,24.47,24.48,24.44,24.46,228800.0,22.1834,22.1924,22.1562,22.1743,228800.0
2011-12-05 10:40:00,24.46,24.51,24.46,24.5,163600.0,22.1743,22.2196,22.1743,22.2106,163600.0
2011-12-05 10:45:00,24.5,24.51,24.48,24.5,124400.0,22.2106,22.2196,22.1924,22.2106,124400.0
2011-12-05 10:50:00,24.5,24.51,24.47,24.47,140000.0,22.2106,22.2196,22.1834,22.1834,140000.0
2011-12-05 10:55:00,24.47,24.48,24.46,24.46,54800.0,22.1834,22.1924,22.1743,22.1743,54800.0
2011-12-05 11:00:00,24.46,24.47,24.43,24.45,67600.0,22.1743,22.1834,22.1471,22.1652,67600.0
2011-12-05 11:05:00,24.45,24.46,24.43,24.43,84400.0,22.1652,22.1743,22.1471,22.1471,84400.0
2011-12-05 11:10:00,24.43,24.43,24.4,24.41,78400.0,22.1471,22.1471,22.1199,22.129,78400.0
2011-12-05 11:15:00,24.4,24.43,24.4,24.41,62400.0,22.1199,22.1471,22.1199,22.129,62400.0
2011-12-05 11:20:00,24.41,24.41,24.36,24.36,103200.0,22.129,22.129,22.0836,22.0836,103200.0
2011-12-05 11:25:00,24.36,24.38,24.34,24.37,116800.0,22.0836,22.1018,22.0655,22.0927,116800.0
2011-12-05 11:30:00,24.38,24.39,24.35,24.36,98000.0,22.1018,22.1108,22.0746,22.0836,98000.0
2011-12-05 11:35:00,24.36,24.4,24.35,24.4,102800.0,22.0836,22.1199,22.0746,22.1199,102800.0
2011-12-05 11:40:00,24.41,24.47,24.4,24.46,190400.0,22.129,22.1834,22.1199,22.1743,190400.0
2011-12-05 11:45:00,24.46,24.46,24.41,24.43,131600.0,22.1743,22.1743,22.129,22.1471,131600.0
2011-12-05 11:50:00,24.43,24.44,24.42,24.43,77200.0,22.1471,22.1562,22.138,22.1471,77200.0
2011-12-05 11:55:00,24.43,24.43,24.41,24.42,64400.0,22.1471,22.1471,22.129,22.138,64400.0
2011-12-05 12:00:00,24.42,24.43,24.42,24.43,76800.0,22.138,22.1471,22.138,22.1471,76800.0
2011-12-05 12:05:00,24.43,24.46,24.42,24.43,81200.0,22.1471,22.1743,22.138,22.1471,81200.0
2011-12-05 12:10:00,24.44,24.45,24.43,24.44,49600.0,22.1562,22.1652,22.1471,22.1562,49600.0
2011-12-05 12:15:00,24.44,24.45,24.44,24.44,52000.0,22.1562,22.1652,22.1562,22.1562,52000.0
2011-12-05 12:20:00,24.44,24.45,24.43,24.43,97600.0,22.1562,22.1652,22.1471,22.1471,97600.0
2011-12-05 12:25:00,24.43,24.43,24.42,24.42,39200.0,22.1471,22.1471,22.138,22.138,39200.0
2011-12-05 12:30:00,24.42,24.44,24.42,24.43,76400.0,22.138,22.1562,22.138,22.1471,76400.0
2011-12-05 12:35:00,24.43,24.43,24.41,24.41,56000.0,22.1471,22.1471,22.129,22.129,56000.0
2011-12-05 12:40:00,24.41,24.43,24.4,24.42,61600.0,22.129,22.1471,22.1199,22.138,61600.0
2011-12-05 12:45:00,24.42,24.43,24.41,24.42,43200.0,22.138,22.1471,22.129,22.138,43200.0
2011-12-05 12:50:00,24.42,24.44,24.41,24.43,113200.0,22.138,22.1562,22.129,22.1471,113200.0
2011-12-05 12:55:00,24.44,24.45,24.43,24.43,42800.0,22.1562,22.1652,22.1471,22.1471,42800.0
2011-12-05 13:00:00,24.43,24.45,24.42,24.43,44800.0,22.1471,22.1652,22.138,22.1471,44800.0
2011-12-05 13:05:00,24.43,24.44,24.43,24.43,45600.0,22.1471,22.1562,22.1471,22.1471,45600.0
2011-12-05 13:10:00,24.43,24.43,24.41,24.41,32000.0,22.1471,22.1471,22.129,22.129,32000.0
2011-12-05 13:15:00,24.41,24.42,24.39,24.39,58800.0,22.129,22.138,22.1108,22.1108,58800.0
2011-12-05 13:20:00,24.4,24.4,24.37,24.37,153600.0,22.1199,22.1199,22.0927,22.0927,153600.0
2011-12-05 13:25:00,24.37,24.38,24.35,24.35,74800.0,22.0927,22.1018,22.0746,22.0746,74800.0
2011-12-05 13:30:00,24.35,24.36,24.33,24.36,148800.0,22.0746,22.0836,22.0564,22.0836,148800.0
2011-12-05 13:35:00,24.35,24.38,24.35,24.36,103600.0,22.0746,22.1018,22.0746,22.0836,103600.0
2011-12-05 13:40:00,24.36,24.36,24.24,24.27,612400.0,22.0836,22.0836,21.9749,22.002,612400.0
2011-12-05 13:45:00,24.27,24.3,24.21,24.22,139600.0,22.002,22.0292,21.9477,21.9567,139600.0
2011-12-05 13:50:00,24.21,24.24,24.21,24.22,164000.0,21.9477,21.9749,21.9477,21.9567,164000.0
2011-12-05 13:55:00,24.23,24.26,24.2,24.21,177600.0,21.9658,21.993,21.9386,21.9477,177600.0
2011-12-05 14:00:00,24.21,24.22,24.17,24.18,140000.0,21.9477,21.9567,21.9114,21.9205,140000.0
2011-12-05 14:05:00,24.18,24.18,24.12,24.17,154800.0,21.9205,21.9205,21.8661,21.9114,154800.0
2011-12-05 14:10:00,24.17,24.19,24.14,24.15,124400.0,21.9114,21.9295,21.8842,21.8933,124400.0
2011-12-05 14:15:00,24.15,24.19,24.13,24.17,155200.0,21.8933,21.9295,21.8751,21.9114,155200.0
2011-12-05 14:20:00,24.17,24.17,24.13,24.13,116400.0,21.9114,21.9114,21.8751,21.8751,116400.0
2011-12-05 14:25:00,24.13,24.17,24.11,24.16,91200.0,21.8751,21.9114,21.857,21.9023,91200.0
2011-12-05 14:30:00,24.16,24.17,24.13,24.13,149200.0,21.9023,21.9114,21.8751,21.8751,149200.0
2011-12-05 14:35:00,24.13,24.16,24.13,24.16,137600.0,21.8751,21.9023,21.8751,21.9023,137600.0
2011-12-05 14:40:00,24.16,24.16,24.11,24.13,152800.0,21.9023,21.9023,21.857,21.8751,152800.0
2011-12-05 14:45:00,24.13,24.14,24.09,24.13,316400.0,21.8751,21.8842,21.8389,21.8751,316400.0
2011-12-05 14:50:00,24.13,24.13,24.11,24.12,128800.0,21.8751,21.8751,21.857,21.8661,128800.0
2011-12-05 14:55:00,24.12,24.15,24.12,24.13,182800.0,21.8661,21.8933,21.8661,21.8751,182800.0
2011-12-05 15:00:00,24.13,24.15,24.1,24.14,226800.0,21.8751,21.8933,21.8479,21.8842,226800.0
2011-12-05 15:05:00,24.15,24.16,24.0,24.01,697600.0,21.8933,21.9023,21.7573,21.7663,697600.0
2011-12-05 15:10:00,24.02,24.03,24.0,24.0,257600.0,21.7754,21.7845,21.7573,21.7573,257600.0
2011-12-05 15:15:00,24.0,24.0,23.86,23.87,684000.0,21.7573,21.7573,21.6304,21.6394,684000.0
2011-12-05 15:20:00,23.87,23.95,23.87,23.95,338000.0,21.6394,21.712,21.6394,21.712,338000.0
2011-12-05 15:25:00,23.95,23.96,23.8,23.83,688800.0,21.712,21.721,21.576,21.6032,688800.0
2011-12-05 15:30:00,23.84,23.94,23.83,23.91,405600.0,21.6122,21.7029,21.6032,21.6757,405600.0
2011-12-05 15:35:00,23.91,23.92,23.87,23.88,368400.0,21.6757,21.6848,21.6394,21.6485,368400.0
2011-12-05 15:40:00,23.89,23.92,23.86,23.9,504400.0,21.6576,21.6848,21.6304,21.6666,504400.0
2011-12-05 15:45:00,23.89,23.99,23.88,23.97,533600.0,21.6576,21.7482,21.6485,21.7301,533600.0
2011-12-05 15:50:00,23.97,23.99,23.95,23.98,532000.0,21.7301,21.7482,21.712,21.7391,532000.0
2011-12-05 15:55:00,23.99,24.02,23.93,24.02,958000.0,21.7482,21.7754,21.6938,21.7754,958000.0
2011-12-06 09:30:00,24.05,24.06,23.91,23.94,292800.0,21.8026,21.8117,21.6757,21.7029,292800.0
2011-12-06 09:35:00,23.95,23.96,23.88,23.92,216400.0,21.712,21.721,21.6485,21.6848,216400.0
2011-12-06 09:40:00,23.93,24.01,23.91,24.01,197600.0,21.6938,21.7663,21.6757,21.7663,197600.0
2011-12-06 09:45:00,24.02,24.05,23.95,23.95,175200.0,21.7754,21.8026,21.712,21.712,175200.0
2011-12-06 09:50:00,23.95,23.99,23.91,23.91,135600.0,21.712,21.7482,21.6757,21.6757,135600.0
2011-12-06 09:55:00,23.91,23.94,23.91,23.92,169600.0,21.6757,21.7029,21.6757,21.6848,169600.0
2011-12-06 10:00:00,23.92,23.94,23.92,23.92,232800.0,21.6848,21.7029,21.6848,21.6848,232800.0
2011-12-06 10:05:00,23.93,23.94,23.88,23.89,170800.0,21.6938,21.7029,21.6485,21.6576,170800.0
2011-12-06 10:10:00,23.88,23.88,23.81,23.84,278000.0,21.6485,21.6485,21.585,21.6122,278000.0
2011-12-06 10:15:00,23.84,23.86,23.81,23.83,198800.0,21.6122,21.6304,21.585,21.6032,198800.0
2011-12-06 10:20:00,23.83,23.89,23.8,23.88,200000.0,21.6032,21.6576,21.576,21.6485,200000.0
2011-12-06 10:25:00,23.88,23.9,23.88,23.88,148800.0,21.6485,21.6666,21.6485,21.6485,148800.0
2011-12-06 10:30:00,23.88,23.91,23.88,23.89,216400.0,21.6485,21.6757,21.6485,21.6576,216400.0
2011-12-06 10:35:00,23.88,23.93,23.88,23.93,176400.0,21.6485,21.6938,21.6485,21.6938,176400.0
2011-12-06 10:40:00,23.92,23.94,23.9,23.92,148000.0,21.6848,21.7029,21.6666,21.6848,148000.0
2011-12-06 10:45:00,23.92,23.95,23.91,23.93,130400.0,21.6848,21.712,21.6757,21.6938,130400.0
2011-12-06 10:50:00,23.93,23.95,23.9,23.9,80800.0,21.6938,21.712,21.6666,21.6666,80800.0
2011-12-06 10:55:00,23.9,23.9,23.88,23.89,48400.0,21.6666,21.6666,21.6485,21.6576,48400.0
2011-12-06 11:00:00,23.89,23.91,23.88,23.88,82800.0,21.6576,21.6757,21.6485,21.6485,82800.0
2011-12-06 11:05:00,23.88,23.88,23.84,23.86,184000.0,21.6485,21.6485,21.6122,21.6304,184000.0
2011-12-06 11:10:00,23.86,23.88,23.85,23.88,100400.0,21.6304,21.6485,21.6213,21.6485,100400.0
2011-12-06 11:15:00,23.87,23.88,23.85,23.87,102400.0,21.6394,21.6485,21.6213,21.6394,102400.0
2011-12-06 11:20:00,23.87,23.89,23.87,23.88,136800.0,21.6394,21.6576,21.6394,21.6485,136800.0
2011-12-06 11:25:00,23.87,23.88,23.85,23.85,92000.0,21.6394,21.6485,21.6213,21.6213,92000.0
2011-12-06 11:30:00,23.85,23.86,23.84,23.84,130800.0,21.6213,21.6304,21.6122,21.6122,130800.0
2011-12-06 11:35:00,23.84,23.85,23.84,23.84,203600.0,21.6122,21.6213,21.6122,21.6122,203600.0
2011-12-06 11:40:00,23.84,23.85,23.82,23.82,129200.0,21.6122,21.6213,21.5941,21.5941,129200.0
2011-12-06 11:45:00,23.83,23.83,23.81,23.81,110400.0,21.6032,21.6032,21.585,21.585,110400.0
2011-12-06 11:50:00,23.81,23.83,23.8,23.83,142400.0,21.585,21.6032,21.576,21.6032,142400.0
2011-12-06 11:55:00,23.83,23.87,23.83,23.85,160800.0,21.6032,21.6394,21.6032,21.6213,160800.0
2011-12-06 12:00:00,23.85,23.85,23.83,23.83,76800.0,21.6213,21.6213,21.6032,21.6032,76800.0
2011-12-06 12:05:00,23.83,23.83,23.82,23.83,78400.0,21.6032,21.6032,21.5941,21.6032,78400.0
2011-12-06 12:10:00,23.83,23.85,23.83,23.83,99200.0,21.6032,21.6213,21.6032,21.6032,99200.0
2011-12-06 12:15:00,23.83,23.84,23.83,23.83,91600.0,21.6032,21.6122,21.6032,21.6032,91600.0
2011-12-06 12:20:00,23.83,23.83,23.8,23.81,134400.0,21.6032,21.6032,21.576,21.585,134400.0
2011-12-06 12:25:00,23.8,23.81,23.8,23.81,70400.0,21.576,21.585,21.576,21.585,70400.0
2011-12-06 12:30:00,23.81,23.81,23.8,23.8,155600.0,21.585,21.585,21.576,21.576,155600.0
2011-12-06 12:35:00,23.8,23.83,23.8,23.82,89600.0,21.576,21.6032,21.576,21.5941,89600.0
2011-12-06 12:40:00,23.82,23.82,23.8,23.8,43200.0,21.5941,21.5941,21.576,21.576,43200.0
2011-12-06 12:45:00,23.8,23.8,23.78,23.79,72000.0,21.576,21.576,21.5578,21.5669,72000.0
2011-12-06 12:50:00,23.79,23.81,23.78,23.79,54000.0,21.5669,21.585,21.5578,21.5669,54000.0
2011-12-06 12:55:00,23.79,23.8,23.78,23.79,45600.0,21.5669,21.576,21.5578,21.5669,45600.0
2011-12-06 13:00:00,23.79,23.8,23.77,23.79,158800.0,21.5669,21.576,21.5488,21.5669,158800.0
2011-12-06 13:05:00,23.79,23.83,23.78,23.83,307200.0,21.5669,21.6032,21.5578,21.6032,307200.0
2011-12-06 13:10:00,23.83,23.83,23.79,23.82,50000.0,21.6032,21.6032,21.5669,21.5941,50000.0
2011-12-06 13:15:00,23.82,23.85,23.82,23.85,79200.0,21.5941,21.6213,21.5941,21.6213,79200.0
2011-12-06 13:20:00,23.85,23.86,23.83,23.86,183200.0,21.6213,21.6304,21.6032,21.6304,183200.0
2011-12-06 13:25:00,23.86,23.89,23.86,23.88,88400.0,21.6304,21.6576,21.6304,21.6485,88400.0
2011-12-06 13:30:00,23.88,23.9,23.87,23.9,96000.0,21.6485,21.6666,21.6394,21.6666,96000.0
2011-12-06 13:35:00,23.9,23.91,23.89,23.91,97200.0,21.6666,21.6757,21.6576,21.6757,97200.0
2011-12-06 13:40:00,23.9,23.91,23.88,23.88,58000.0,21.6666,21.6757,21.6485,21.6485,58000.0
2011-12-06 13:45:00,23.88,23.9,23.88,23.89,58000.0,21.6485,21.6666,21.6485,21.6576,58000.0
2011-12-06 13:50:00,23.89,23.92,23.89,23.92,106000.0,21.6576,21.6848,21.6576,21.6848,106000.0
2011-12-06 13:55:00,23.91,23.93,23.89,23.89,124000.0,21.6757,21.6938,21.6576,21.6576,124000.0
2011-12-06 14:00:00,23.89,23.9,23.86,23.9,86400.0,21.6576,21.6666,21.6304,21.6666,86400.0
2011-12-06 14:05:00,23.9,23.91,23.89,23.9,92000.0,21.6666,21.6757,21.6576,21.6666,92000.0
2011-12-06 14:10:00,23.89,23.92,23.89,23.92,79200.0,21.6576,21.6848,21.6576,21.6848,79200.0
2011-12-06 14:15:00,23.91,23.93,23.91,23.91,113200.0,21.6757,21.6938,21.6757,21.6757,113200.0
2011-12-06 14:20:00,23.92,23.93,23.89,23.89,110000.0,21.6848,21.6938,21.6576,21.6576,110000.0
2011-12-06 14:25:00,23.9,23.93,23.89,23.92,64000.0,21.6666,21.6938,21.6576,21.6848,64000.0
2011-12-06 14:30:00,23.92,23.93,23.91,23.92,187200.0,21.6848,21.6938,21.6757,21.6848,187200.0
2011-12-06 14:35:00,23.92,23.95,23.91,23.93,258000.0,21.6848,21.712,21.6757,21.6938,258000.0
2011-12-06 14:40:00,23.93,23.95,23.92,23.94,414400.0,21.6938,21.712,21.6848,21.7029,414400.0
2011-12-06 14:45:00,23.94,23.98,23.94,23.98,130800.0,21.7029,21.7391,21.7029,21.7391,130800.0
2011-12-06 14:50:00,23.97,24.05,23.96,24.04,351600.0,21.7301,21.8026,21.721,21.7935,351600.0
2011-12-06 14:55:00,24.04,24.07,24.02,24.03,238000.0,21.7935,21.8207,21.7754,21.7845,238000.0
2011-12-06 15:00:00,24.03,24.07,24.02,24.05,206400.0,21.7845,21.8207,21.7754,21.8026,206400.0
2011-12-06 15:05:00,24.05,24.05,24.01,24.02,129600.0,21.8026,21.8026,21.7663,21.7754,129600.0
2011-12-06 15:10:00,24.02,24.06,24.02,24.05,120800.0,21.7754,21.8117,21.7754,21.8026,120800.0
2011-12-06 15:15:00,24.05,24.05,24.0,24.0,176000.0,21.8026,21.8026,21.7573,21.7573,176000.0
2011-12-06 15:20:00,24.01,24.04,23.98,23.99,230400.0,21.7663,21.7935,21.7391,21.7482,230400.0
2011-12-06 15:25:00,23.99,24.01,23.95,23.96,158400.0,21.7482,21.7663,21.712,21.721,158400.0
2011-12-06 15:30:00,23.96,24.0,23.96,23.98,192800.0,21.721,21.7573,21.721,21.7391,192800.0
2011-12-06 15:35:00,23.98,23.99,23.97,23.98,176000.0,21.7391,21.7482,21.7301,21.7391,176000.0
2011-12-06 15:40:00,23.97,23.98,23.91,23.92,259200.0,21.7301,21.7391,21.6757,21.6848,259200.0
2011-12-06 15:45:00,23.92,23.92,23.88,23.88,319600.0,21.6848,21.6848,21.6485,21.6485,319600.0
2011-12-06 15:50:00,23.88,23.91,23.88,23.88,311200.0,21.6485,21.6757,21.6485,21.6485,311200.0
2011-12-06 15:55:00,23.88,23.88,23.84,23.84,782800.0,21.6485,21.6485,21.6122,21.6122,782800.0
2011-12-07 09:30:00,23.82,23.85,23.76,23.82,252000.0,21.5941,21.6213,21.5397,21.5941,252000.0
2011-12-07 09:35:00,23.82,23.89,23.79,23.88,175600.0,21.5941,21.6576,21.5669,21.6485,175600.0
2011-12-07 09:40:00,23.88,23.88,23.83,23.84,185200.0,21.6485,21.6485,21.6032,21.6122,185200.0
2011-12-07 09:45:00,23.84,23.88,23.83,23.84,155600.0,21.6122,21.6485,21.6032,21.6122,155600.0
2011-12-07 09:50:00,23.84,23.98,23.84,23.94,576000.0,21.6122,21.7391,21.6122,21.7029,576000.0
2011-12-07 09:55:00,23.93,23.95,23.88,23.88,214000.0,21.6938,21.712,21.6485,21.6485,214000.0
2011-12-07 10:00:00,23.88,23.91,23.86,23.88,649200.0,21.6485,21.6757,21.6304,21.6485,649200.0
2011-12-07 10:05:00,23.89,23.89,23.84,23.84,317600.0,21.6576,21.6576,21.6122,21.6122,317600.0
2011-12-07 10:10:00,23.85,23.9,23.85,23.88,168400.0,21.6213,21.6666,21.6213,21.6485,168400.0
2011-12-07 10:15:00,23.88,23.88,23.86,23.88,192000.0,21.6485,21.6485,21.6304,21.6485,192000.0
2011-12-07 10:20:00,23.88,23.89,23.85,23.86,123600.0,21.6485,21.6576,21.6213,21.6304,123600.0
2011-12-07 10:25:00,23.86,23.87,23.81,23.83,290800.0,21.6304,21.6394,21.585,21.6032,290800.0
2011-12-07 10:30:00,23.84,23.88,23.81,23.87,220800.0,21.6122,21.6485,21.585,21.6394,220800.0
2011-12-07 10:35:00,23.87,23.91,23.86,23.91,145200.0,21.6394,21.6757,21.6304,21.6757,145200.0
2011-12-07 10:40:00,23.91,23.96,23.9,23.95,204400.0,21.6757,21.721,21.6666,21.712,204400.0
2011-12-07 10:45:00,23.95,24.02,23.95,24.0,219200.0,21.712,21.7754,21.712,21.7573,219200.0
2011-12-07 10:50:00,24.01,24.02,23.99,24.02,185200.0,21.7663,21.7754,21.7482,21.7754,185200.0
2011-12-07 10:55:00,24.02,24.03,23.99,24.03,192800.0,21.7754,21.7845,21.7482,21.7845,192800.0
2011-12-07 11:00:00,24.03,24.06,24.02,24.02,131600.0,21.7845,21.8117,21.7754,21.7754,131600.0
2011-12-07 11:05:00,24.02,24.06,24.02,24.04,123200.0,21.7754,21.8117,21.7754,21.7935,123200.0
2011-12-07 11:10:00,24.03,24.04,23.98,24.0,144400.0,21.7845,21.7935,21.7391,21.7573,144400.0
2011-12-07 11:15:00,24.0,24.02,23.99,24.0,77600.0,21.7573,21.7754,21.7482,21.7573,77600.0
2011-12-07 11:20:00,24.0,24.06,23.99,24.02,178000.0,21.7573,21.8117,21.7482,21.7754,178000.0
2011-12-07 11:25:00,24.02,24.03,23.98,23.99,112800.0,21.7754,21.7845,21.7391,21.7482,112800.0
2011-12-07 11:30:00,23.99,24.01,23.98,24.01,138400.0,21.7482,21.7663,21.7391,21.7663,138400.0
2011-12-07 11:35:00,24.0,24.04,24.0,24.04,111600.0,21.7573,21.7935,21.7573,21.7935,111600.0
2011-12-07 11:40:00,24.04,24.05,24.02,24.04,116000.0,21.7935,21.8026,21.7754,21.7935,116000.0
2011-12-07 11:45:00,24.04,24.07,24.03,24.07,72400.0,21.7935,21.8207,21.7845,21.8207,72400.0
2011-12-07 11:50:00,24.07,24.08,24.06,24.07,76800.0,21.8207,21.8298,21.8117,21.8207,76800.0
2011-12-07 11:55:00,24.07,24.09,24.06,24.08,59600.0,21.8207,21.8389,21.8117,21.8298,59600.0
2011-12-07 12:00:00,24.08,24.11,24.06,24.06,105600.0,21.8298,21.857,21.8117,21.8117,105600.0
2011-12-07 12:05:00,24.06,24.07,24.06,24.06,63200.0,21.8117,21.8207,21.8117,21.8117,63200.0
2011-12-07 12:10:00,24.06,24.07,24.02,24.05,77600.0,21.8117,21.8207,21.7754,21.8026,77600.0
2011-12-07 12:15:00,24.05,24.08,24.05,24.08,77600.0,21.8026,21.8298,21.8026,21.8298,77600.0
2011-12-07 12:20:00,24.08,24.13,24.07,24.13,150400.0,21.8298,21.8751,21.8207,21.8751,150400.0
2011-12-07 12:25:00,24.12,24.19,24.12,24.17,188000.0,21.8661,21.9295,21.8661,21.9114,188000.0
2011-12-07 12:30:00,24.17,24.18,24.16,24.17,103600.0,21.9114,21.9205,21.9023,21.9114,103600.0
2011-12-07 12:35:00,24.17,24.21,24.17,24.2,339600.0,21.9114,21.9477,21.9114,21.9386,339600.0
2011-12-07 12:40:00,24.2,24.22,24.18,24.22,162400.0,21.9386,21.9567,21.9205,21.9567,162400.0
2011-12-07 12:45:00,24.22,24.24,24.21,24.22,164800.0,21.9567,21.9749,21.9477,21.9567,164800.0
2011-12-07 12:50:00,24.23,24.24,24.2,24.2,177200.0,21.9658,21.9749,21.9386,21.9386,177200.0
2011-12-07 12:55:00,24.21,24.22,24.18,24.19,111200.0,21.9477,21.9567,21.9205,21.9295,111200.0
2011-12-07 13:00:00,24.19,24.2,24.17,24.19,85600.0,21.9295,21.9386,21.9114,21.9295,85600.0
2011-12-07 13:05:00,24.19,24.2,24.16,24.16,152000.0,21.9295,21.9386,21.9023,21.9023,152000.0
2011-12-07 13:10:00,24.16,24.17,24.11,24.14,258000.0,21.9023,21.9114,21.857,21.8842,258000.0
2011-12-07 13:15:00,24.14,24.18,24.13,24.18,125200.0,21.8842,21.9205,21.8751,21.9205,125200.0
2011-12-07 13:20:00,24.18,24.2,24.17,24.19,51200.0,21.9205,21.9386,21.9114,21.9295,51200.0
2011-12-07 13:25:00,24.2,24.21,24.18,24.2,62400.0,21.9386,21.9477,21.9205,21.9386,62400.0
2011-12-07 13:30:00,24.2,24.21,24.17,24.18,80400.0,21.9386,21.9477,21.9114,21.9205,80400.0
2011-12-07 13:35:00,24.18,24.2,24.17,24.2,67200.0,21.9205,21.9386,21.9114,21.9386,67200.0
2011-12-07 13:40:00,24.2,24.2,24.18,24.18,72800.0,21.9386,21.9386,21.9205,21.9205,72800.0
2011-12-07 13:45:00,24.18,24.2,24.17,24.19,67200.0,21.9205,21.9386,21.9114,21.9295,67200.0
2011-12-07 13:50:00,24.19,24.2,24.18,24.2,123600.0,21.9295,21.9386,21.9205,21.9386,123600.0
2011-12-07 13:55:00,24.2,24.22,24.19,24.21,80800.0,21.9386,21.9567,21.9295,21.9477,80800.0
2011-12-07 14:00:00,24.21,24.23,24.21,24.21,79200.0,21.9477,21.9658,21.9477,21.9477,79200.0
2011-12-07 14:05:00,24.21,24.22,24.18,24.18,87200.0,21.9477,21.9567,21.9205,21.9205,87200.0
2011-12-07 14:10:00,24.18,24.18,24.17,24.17,75200.0,21.9205,21.9205,21.9114,21.9114,75200.0
2011-12-07 14:15:00,24.17,24.19,24.16,24.17,104800.0,21.9114,21.9295,21.9023,21.9114,104800.0
2011-12-07 14:20:00,24.17,24.22,24.17,24.22,111200.0,21.9114,21.9567,21.9114,21.9567,111200.0
2011-12-07 14:25:00,24.22,24.25,24.21,24.24,57600.0,21.9567,21.9839,21.9477,21.9749,57600.0
2011-12-07 14:30:00,24.24,24.25,24.22,24.23,139600.0,21.9749,21.9839,21.9567,21.9658,139600.0
2011-12-07 14:35:00,24.22,24.24,24.21,24.22,104800.0,21.9567,21.9749,21.9477,21.9567,104800.0
2011-12-07 14:40:00,24.22,24.24,24.17,24.17,176400.0,21.9567,21.9749,21.9114,21.9114,176400.0
2011-12-07 14:45:00,24.17,24.19,24.12,24.16,325200.0,21.9114,21.9295,21.8661,21.9023,325200.0
2011-12-07 14:50:00,24.16,24.18,24.15,24.17,240800.0,21.9023,21.9205,21.8933,21.9114,240800.0
2011-12-07 14:55:00,24.17,24.18,24.15,24.15,135600.0,21.9114,21.9205,21.8933,21.8933,135600.0
2011-12-07 15:00:00,24.15,24.17,24.13,24.14,288400.0,21.8933,21.9114,21.8751,21.8842,288400.0
2011-12-07 15:05:00,24.14,24.15,24.14,24.15,163200.0,21.8842,21.8933,21.8842,21.8933,163200.0
2011-12-07 15:10:00,24.15,24.16,24.14,24.16,126400.0,21.8933,21.9023,21.8842,21.9023,126400.0
2011-12-07 15:15:00,24.16,24.24,24.16,24.21,308400.0,21.9023,21.9749,21.9023,21.9477,308400.0
2011-12-07 15:20:00,24.21,24.24,24.2,24.23,278800.0,21.9477,21.9749,21.9386,21.9658,278800.0
2011-12-07 15:25:00,24.22,24.24,24.21,24.23,204400.0,21.9567,21.9749,21.9477,21.9658,204400.0
2011-12-07 15:30:00,24.23,24.24,24.18,24.21,397600.0,21.9658,21.9749,21.9205,21.9477,397600.0
2011-12-07 15:35:00,24.21,24.27,24.19,24.27,303200.0,21.9477,22.002,21.9295,22.002,303200.0
2011-12-07 15:40:00,24.27,24.34,24.27,24.3,450800.0,22.002,22.0655,22.002,22.0292,450800.0
2011-12-07 15:45:00,24.3,24.33,24.26,24.33,298800.0,22.0292,22.0564,21.993,22.0564,298800.0
2011-12-07 15:50:00,24.33,24.36,24.31,24.31,558000.0,22.0564,22.0836,22.0383,22.0383,558000.0
2011-12-07 15:55:00,24.31,24.35,24.25,24.27,974400.0,22.0383,22.0746,21.9839,22.002,974400.0
2011-12-08 09:30:00,24.24,24.41,24.2,24.36,343600.0,21.9749,22.129,21.9386,22.0836,343600.0
2011-12-08 09:35:00,24.36,24.47,24.33,24.4,247600.0,22.0836,22.1834,22.0564,22.1199,247600.0
2011-12-08 09:40:00,24.4,24.41,24.31,24.33,198800.0,22.1199,22.129,22.0383,22.0564,198800.0
2011-12-08 09:45:00,24.34,24.36,24.31,24.36,273200.0,22.0655,22.0836,22.0383,22.0836,273200.0
2011-12-08 09:50:00,24.36,24.41,24.35,24.41,552000.0,22.0836,22.129,22.0746,22.129,552000.0
2011-12-08 09:55:00,24.41,24.42,24.38,24.39,139200.0,22.129,22.138,22.1018,22.1108,139200.0
2011-12-08 10:00:00,24.39,24.43,24.35,24.35,111600.0,22.1108,22.1471,22.0746,22.0746,111600.0
2011-12-08 10:05:00,24.35,24.37,24.3,24.35,168800.0,22.0746,22.0927,22.0292,22.0746,168800.0
2011-12-08 10:10:00,24.35,24.39,24.35,24.38,112000.0,22.0746,22.1108,22.0746,22.1018,112000.0
2011-12-08 10:15:00,24.38,24.38,24.3,24.31,80400.0,22.1018,22.1018,22.0292,22.0383,80400.0
2011-12-08 10:20:00,24.31,24.32,24.28,24.3,185600.0,22.0383,22.0474,22.0111,22.0292,185600.0
2011-12-08 10:25:00,24.3,24.34,24.26,24.31,424400.0,22.0292,22.0655,21.993,22.0383,424400.0
2011-12-08 10:30:00,24.31,24.39,24.31,24.38,109600.0,22.0383,22.1108,22.0383,22.1018,109600.0
2011-12-08 10:35:00,24.39,24.4,24.37,24.4,89200.0,22.1108,22.1199,22.0927,22.1199,89200.0
2011-12-08 10:40:00,24.4,24.4,24.38,24.39,48000.0,22.1199,22.1199,22.1018,22.1108,48000.0
2011-12-08 10:45:00,24.4,24.41,24.38,24.4,84000.0,22.1199,22.129,22.1018,22.1199,84000.0
2011-12-08 10:50:00,24.4,24.41,24.37,24.38,59200.0,22.1199,22.129,22.0927,22.1018,59200.0
2011-12-08 10:55:00,24.38,24.38,24.31,24.31,74800.0,22.1018,22.1018,22.0383,22.0383,74800.0
2011-12-08 11:00:00,24.31,24.31,24.28,24.29,72000.0,22.0383,22.0383,22.0111,22.0202,72000.0
2011-12-08 11:05:00,24.29,24.29,24.25,24.25,108400.0,22.0202,22.0202,21.9839,21.9839,108400.0
2011-12-08 11:10:00,24.25,24.25,24.23,24.23,96400.0,21.9839,21.9839,21.9658,21.9658,96400.0
2011-12-08 11:15:00,24.23,24.25,24.22,24.24,99200.0,21.9658,21.9839,21.9567,21.9749,99200.0
2011-12-08 11:20:00,24.25,24.32,24.25,24.31,93600.0,21.9839,22.0474,21.9839,22.0383,93600.0
2011-12-08 11:25:00,24.31,24.31,24.26,24.27,54400.0,22.0383,22.0383,21.993,22.002,54400.0
2011-12-08 11:30:00,24.27,24.31,24.26,24.31,56400.0,22.002,22.0383,21.993,22.0383,56400.0
2011-12-08 11:35:00,24.3,24.32,24.25,24.28,117600.0,22.0292,22.0474,21.9839,22.0111,117600.0
2011-12-08 11:40:00,24.27,24.29,24.25,24.27,88000.0,22.002,22.0202,21.9839,22.002,88000.0
2011-12-08 11:45:00,24.27,24.34,24.26,24.33,156800.0,22.002,22.0655,21.993,22.0564,156800.0
2011-12-08 11:50:00,24.32,24.38,24.32,24.36,171200.0,22.0474,22.1018,22.0474,22.0836,171200.0
2011-12-08 11:55:00,24.36,24.38,24.32,24.32,68400.0,22.0836,22.1018,22.0474,22.0474,68400.0
2011-12-08 12:00:00,24.31,24.32,24.28,24.28,44000.0,22.0383,22.0474,22.0111,22.0111,44000.0
2011-12-08 12:05:00,24.28,24.34,24.28,24.34,59600.0,22.0111,22.0655,22.0111,22.0655,59600.0
2011-12-08 12:10:00,24.34,24.36,24.33,24.35,44400.0,22.0655,22.0836,22.0564,22.0746,44400.0
2011-12-08 12:15:00,24.34,24.39,24.32,24.35,282000.0,22.0655,22.1108,22.0474,22.0746,282000.0
2011-12-08 12:20:00,24.35,24.35,24.33,24.35,36400.0,22.0746,22.0746,22.0564,22.0746,36400.0
2011-12-08 12:25:00,24.34,24.36,24.33,24.34,50800.0,22.0655,22.0836,22.0564,22.0655,50800.0
2011-12-08 12:30:00,24.34,24.35,24.32,24.33,63600.0,22.0655,22.0746,22.0474,22.0564,63600.0
2011-12-08 12:35:00,24.34,24.34,24.31,24.32,51200.0,22.0655,22.0655,22.0383,22.0474,51200.0
2011-12-08 12:40:00,24.32,24.36,24.29,24.33,320000.0,22.0474,22.0836,22.0202,22.0564,320000.0
2011-12-08 12:45:00,24.33,24.33,24.31,24.32,41200.0,22.0564,22.0564,22.0383,22.0474,41200.0
2011-12-08 12:50:00,24.32,24.33,24.29,24.3,37600.0,22.0474,22.0564,22.0202,22.0292,37600.0
2011-12-08 12:55:00,24.3,24.33,24.3,24.32,126800.0,22.0292,22.0564,22.0292,22.0474,126800.0
2011-12-08 13:00:00,24.32,24.32,24.29,24.31,75600.0,22.0474,22.0474,22.0202,22.0383,75600.0
2011-12-08 13:05:00,24.31,24.31,24.28,24.29,113600.0,22.0383,22.0383,22.0111,22.0202,113600.0
2011-12-08 13:10:00,24.29,24.29,24.25,24.29,126400.0,22.0202,22.0202,21.9839,22.0202,126400.0
2011-12-08 13:15:00,24.28,24.28,24.25,24.28,52000.0,22.0111,22.0111,21.9839,22.0111,52000.0
2011-12-08 13:20:00,24.28,24.28,24.25,24.27,60000.0,22.0111,22.0111,21.9839,22.002,60000.0
2011-12-08 13:25:00,24.27,24.28,24.26,24.26,35600.0,22.002,22.0111,21.993,21.993,35600.0
2011-12-08 13:30:00,24.26,24.27,24.26,24.27,79600.0,21.993,22.002,21.993,22.002,79600.0
2011-12-08 13:35:00,24.27,24.29,24.26,24.28,61600.0,22.002,22.0202,21.993,22.0111,61600.0
2011-12-08 13:40:00,24.29,24.3,24.28,24.3,52400.0,22.0202,22.0292,22.0111,22.0292,52400.0
2011-12-08 13:45:00,24.29,24.33,24.29,24.32,122400.0,22.0202,22.0564,22.0202,22.0474,122400.0
2011-12-08 13:50:00,24.32,24.32,24.3,24.3,124800.0,22.0474,22.0474,22.0292,22.0292,124800.0
2011-12-08 13:55:00,24.3,24.35,24.29,24.32,446800.0,22.0292,22.0746,22.0202,22.0474,446800.0
2011-12-08 14:00:00,24.32,24.32,24.25,24.26,84800.0,22.0474,22.0474,21.9839,21.993,84800.0
2011-12-08 14:05:00,24.25,24.27,24.24,24.27,142000.0,21.9839,22.002,21.9749,22.002,142000.0
2011-12-08 14:10:00,24.27,24.27,24.24,24.24,137600.0,22.002,22.002,21.9749,21.9749,137600.0
2011-12-08 14:15:00,24.24,24.25,24.23,24.23,129600.0,21.9749,21.9839,21.9658,21.9658,129600.0
2011-12-08 14:20:00,24.23,24.24,24.2,24.2,68000.0,21.9658,21.9749,21.9386,21.9386,68000.0
2011-12-08 14:25:00,24.2,24.21,24.17,24.18,68400.0,21.9386,21.9477,21.9114,21.9205,68400.0
2011-12-08 14:30:00,24.18,24.2,24.15,24.19,83600.0,21.9205,21.9386,21.8933,21.9295,83600.0
2011-12-08 14:35:00,24.18,24.19,24.15,24.16,58000.0,21.9205,21.9295,21.8933,21.9023,58000.0
2011-12-08 14:40:00,24.15,24.17,24.13,24.16,68800.0,21.8933,21.9114,21.8751,21.9023,68800.0
2011-12-08 14:45:00,24.16,24.18,24.15,24.18,102000.0,21.9023,21.9205,21.8933,21.9205,102000.0
2011-12-08 14:50:00,24.17,24.18,24.08,24.08,178000.0,21.9114,21.9205,21.8298,21.8298,178000.0
2011-12-08 14:55:00,24.08,24.13,24.08,24.12,94400.0,21.8298,21.8751,21.8298,21.8661,94400.0
2011-12-08 15:00:00,24.12,24.14,24.11,24.11,91200.0,21.8661,21.8842,21.857,21.857,91200.0
2011-12-08 15:05:00,24.12,24.12,24.06,24.06,83200.0,21.8661,21.8661,21.8117,21.8117,83200.0
2011-12-08 15:10:00,24.06,24.11,24.06,24.09,124000.0,21.8117,21.857,21.8117,21.8389,124000.0
2011-12-08 15:15:00,24.1,24.17,24.1,24.16,282000.0,21.8479,21.9114,21.8479,21.9023,282000.0
2011-12-08 15:20:00,24.16,24.17,24.11,24.12,113600.0,21.9023,21.9114,21.857,21.8661,113600.0
2011-12-08 15:25:00,24.11,24.18,24.11,24.13,172000.0,21.857,21.9205,21.857,21.8751,172000.0
2011-12-08 15:30:00,24.12,24.2,24.12,24.17,289600.0,21.8661,21.9386,21.8661,21.9114,289600.0
2011-12-08 15:35:00,24.17,24.18,24.05,24.05,332000.0,21.9114,21.9205,21.8026,21.8026,332000.0
2011-12-08 15:40:00,24.08,24.08,24.0,24.03,544000.0,21.8298,21.8298,21.7573,21.7845,544000.0
2011-12-08 15:45:00,24.03,24.06,23.99,24.03,327200.0,21.7845,21.8117,21.7482,21.7845,327200.0
2011-12-08 15:50:00,24.03,24.03,23.95,23.98,394400.0,21.7845,21.7845,21.712,21.7391,394400.0
2011-12-08 15:55:00,23.97,23.98,23.9,23.95,813200.0,21.7301,21.7391,21.6666,21.712,813200.0
2011-12-09 09:30:00,24.16,24.16,24.03,24.08,444000.0,21.9023,21.9023,21.7845,21.8298,444000.0
2011-12-09 09:35:00,24.09,24.1,24.03,24.04,202800.0,21.8389,21.8479,21.7845,21.7935,202800.0
2011-12-09 09:40:00,24.04,24.07,24.02,24.03,187600.0,21.7935,21.8207,21.7754,21.7845,187600.0
2011-12-09 09:45:00,24.04,24.1,24.03,24.08,136400.0,21.7935,21.8479,21.7845,21.8298,136400.0
2011-12-09 09:50:00,24.08,24.09,24.04,24.06,142800.0,21.8298,21.8389,21.7935,21.8117,142800.0
2011-12-09 09:55:00,24.07,24.07,24.03,24.05,115200.0,21.8207,21.8207,21.7845,21.8026,115200.0
2011-12-09 10:00:00,24.04,24.11,24.04,24.1,175600.0,21.7935,21.857,21.7935,21.8479,175600.0
2011-12-09 10:05:00,24.11,24.16,24.1,24.15,227200.0,21.857,21.9023,21.8479,21.8933,227200.0
2011-12-09 10:10:00,24.16,24.21,24.14,24.16,215600.0,21.9023,21.9477,21.8842,21.9023,215600.0
2011-12-09 10:15:00,24.16,24.17,24.13,24.14,95200.0,21.9023,21.9114,21.8751,21.8842,95200.0
2011-12-09 10:20:00,24.13,24.16,24.13,24.13,64000.0,21.8751,21.9023,21.8751,21.8751,64000.0
2011-12-09 10:25:00,24.13,24.13,24.05,24.06,130000.0,21.8751,21.8751,21.8026,21.8117,130000.0
2011-12-09 10:30:00,24.07,24.07,24.03,24.04,156000.0,21.8207,21.8207,21.7845,21.7935,156000.0
2011-12-09 10:35:00,24.04,24.05,23.98,23.98,262000.0,21.7935,21.8026,21.7391,21.7391,262000.0
2011-12-09 10:40:00,23.98,23.99,23.92,23.95,207200.0,21.7391,21.7482,21.6848,21.712,207200.0
2011-12-09 10:45:00,23.96,23.97,23.93,23.94,90000.0,21.721,21.7301,21.6938,21.7029,90000.0
2011-12-09 10:50:00,23.94,23.96,23.88,23.93,179600.0,21.7029,21.721,21.6485,21.6938,179600.0
2011-12-09 10:55:00,23.94,24.0,23.93,23.98,122000.0,21.7029,21.7573,21.6938,21.7391,122000.0
2011-12-09 11:00:00,23.97,24.06,23.96,24.04,205200.0,21.7301,21.8117,21.721,21.7935,205200.0
2011-12-09 11:05:00,24.04,24.11,24.03,24.11,104800.0,21.7935,21.857,21.7845,21.857,104800.0
2011-12-09 11:10:00,24.11,24.12,24.06,24.07,121200.0,21.857,21.8661,21.8117,21.8207,121200.0
2011-12-09 11:15:00,24.08,24.11,24.06,24.1,93600.0,21.8298,21.857,21.8117,21.8479,93600.0
2011-12-09 11:20:00,24.1,24.12,24.09,24.11,42800.0,21.8479,21.8661,21.8389,21.857,42800.0
2011-12-09 11:25:00,24.11,24.12,24.1,24.11,54400.0,21.857,21.8661,21.8479,21.857,54400.0
2011-12-09 11:30:00,24.11,24.17,24.11,24.15,72800.0,21.857,21.9114,21.857,21.8933,72800.0
2011-12-09 11:35:00,24.15,24.16,24.14,24.14,39600.0,21.8933,21.9023,21.8842,21.8842,39600.0
2011-12-09 11:40:00,24.15,24.2,24.14,24.18,106800.0,21.8933,21.9386,21.8842,21.9205,106800.0
2011-12-09 11:45:00,24.18,24.2,24.15,24.16,115200.0,21.9205,21.9386,21.8933,21.9023,115200.0
2011-12-09 11:50:00,24.15,24.17,24.12,24.15,156000.0,21.8933,21.9114,21.8661,21.8933,156000.0
2011-12-09 11:55:00,24.16,24.18,24.15,24.16,49200.0,21.9023,21.9205,21.8933,21.9023,49200.0
2011-12-09 12:00:00,24.17,24.17,24.13,24.15,38800.0,21.9114,21.9114,21.8751,21.8933,38800.0
2011-12-09 12:05:00,24.16,24.18,24.16,24.18,69600.0,21.9023,21.9205,21.9023,21.9205,69600.0
2011-12-09 12:10:00,24.18,24.22,24.18,24.22,85600.0,21.9205,21.9567,21.9205,21.9567,85600.0
2011-12-09 12:15:00,24.21,24.24,24.21,24.24,31200.0,21.9477,21.9749,21.9477,21.9749,31200.0
2011-12-09 12:20:00,24.24,24.24,24.21,24.23,52800.0,21.9749,21.9749,21.9477,21.9658,52800.0
2011-12-09 12:25:00,24.23,24.23,24.19,24.2,79200.0,21.9658,21.9658,21.9295,21.9386,79200.0
2011-12-09 12:30:00,24.2,24.24,24.18,24.23,150400.0,21.9386,21.9749,21.9205,21.9658,150400.0
2011-12-09 12:35:00,24.23,24.25,24.21,24.23,223200.0,21.9658,21.9839,21.9477,21.9658,223200.0
2011-12-09 12:40:00,24.22,24.25,24.22,24.22,53600.0,21.9567,21.9839,21.9567,21.9567,53600.0
2011-12-09 12:45:00,24.22,24.23,24.18,24.19,44400.0,21.9567,21.9658,21.9205,21.9295,44400.0
2011-12-09 12:50:00,24.2,24.21,24.2,24.2,29200.0,21.9386,21.9477,21.9386,21.9386,29200.0
2011-12-09 12:55:00,24.2,24.21,24.18,24.18,17200.0,21.9386,21.9477,21.9205,21.9205,17200.0
2011-12-09 13:00:00,24.18,24.2,24.18,24.2,35200.0,21.9205,21.9386,21.9205,21.9386,35200.0
2011-12-09 13:05:00,24.2,24.2,24.16,24.16,57600.0,21.9386,21.9386,21.9023,21.9023,57600.0
2011-12-09 13:10:00,24.16,24.18,24.16,24.17,55200.0,21.9023,21.9205,21.9023,21.9114,55200.0
2011-12-09 13:15:00,24.17,24.2,24.17,24.2,57600.0,21.9114,21.9386,21.9114,21.9386,57600.0
2011-12-09 13:20:00,24.2,24.22,24.2,24.21,51200.0,21.9386,21.9567,21.9386,21.9477,51200.0
2011-12-09 13:25:00,24.2,24.26,24.2,24.26,169600.0,21.9386,21.993,21.9386,21.993,169600.0
2011-12-09 13:30:00,24.25,24.28,24.25,24.27,82800.0,21.9839,22.0111,21.9839,22.002,82800.0
2011-12-09 13:35:00,24.25,24.26,24.23,24.23,32800.0,21.9839,21.993,21.9658,21.9658,32800.0
2011-12-09 13:40:00,24.23,24.25,24.22,24.25,31600.0,21.9658,21.9839,21.9567,21.9839,31600.0
2011-12-09 13:45:00,24.25,24.25,24.21,24.24,58800.0,21.9839,21.9839,21.9477,21.9749,58800.0
2011-12-09 13:50:00,24.24,24.25,24.22,24.24,25600.0,21.9749,21.9839,21.9567,21.9749,25600.0
2011-12-09 13:55:00,24.24,24.24,24.22,24.22,24400.0,21.9749,21.9749,21.9567,21.9567,24400.0
2011-12-09 14:00:00,24.22,24.26,24.22,24.25,57600.0,21.9567,21.993,21.9567,21.9839,57600.0
2011-12-09 14:05:00,24.25,24.27,24.25,24.27,50000.0,21.9839,22.002,21.9839,22.002,50000.0
2011-12-09 14:10:00,24.27,24.28,24.21,24.22,49200.0,22.002,22.0111,21.9477,21.9567,49200.0
2011-12-09 14:15:00,24.22,24.23,24.21,24.23,51200.0,21.9567,21.9658,21.9477,21.9658,51200.0
2011-12-09 14:20:00,24.22,24.23,24.2,24.21,112800.0,21.9567,21.9658,21.9386,21.9477,112800.0
2011-12-09 14:25:00,24.21,24.28,24.2,24.24,94800.0,21.9477,22.0111,21.9386,21.9749,94800.0
2011-12-09 14:30:00,24.24,24.27,24.24,24.25,60000.0,21.9749,22.002,21.9749,21.9839,60000.0
2011-12-09 14:35:00,24.24,24.27,24.24,24.25,47200.0,21.9749,22.002,21.9749,21.9839,47200.0
2011-12-09 14:40:00,24.25,24.28,24.24,24.28,72000.0,21.9839,22.0111,21.9749,22.0111,72000.0
2011-12-09 14:45:00,24.28,24.31,24.27,24.31,93200.0,22.0111,22.0383,22.002,22.0383,93200.0
2011-12-09 14:50:00,24.31,24.32,24.3,24.32,87600.0,22.0383,22.0474,22.0292,22.0474,87600.0
2011-12-09 14:55:00,24.31,24.32,24.28,24.29,112400.0,22.0383,22.0474,22.0111,22.0202,112400.0
2011-12-09 15:00:00,24.29,24.29,24.26,24.26,111600.0,22.0202,22.0202,21.993,21.993,111600.0
2011-12-09 15:05:00,24.26,24.29,24.24,24.28,188800.0,21.993,22.0202,21.9749,22.0111,188800.0
2011-12-09 15:10:00,24.28,24.29,24.27,24.29,61600.0,22.0111,22.0202,22.002,22.0202,61600.0
2011-12-09 15:15:00,24.29,24.29,24.26,24.27,97200.0,22.0202,22.0202,21.993,22.002,97200.0
2011-12-09 15:20:00,24.27,24.29,24.26,24.29,112400.0,22.002,22.0202,21.993,22.0202,112400.0
2011-12-09 15:25:00,24.28,24.29,24.28,24.29,126000.0,22.0111,22.0202,22.0111,22.0202,126000.0
2011-12-09 15:30:00,24.29,24.29,24.27,24.28,160400.0,22.0202,22.0202,22.002,22.0111,160400.0
2011-12-09 15:35:00,24.28,24.33,24.28,24.33,308000.0,22.0111,22.0564,22.0111,22.0564,308000.0
2011-12-09 15:40:00,24.33,24.36,24.32,24.35,394800.0,22.0564,22.0836,22.0474,22.0746,394800.0
2011-12-09 15:45:00,24.35,24.35,24.3,24.32,396400.0,22.0746,22.0746,22.0292,22.0474,396400.0
2011-12-09 15:50:00,24.31,24.34,24.3,24.33,654800.0,22.0383,22.0655,22.0292,22.0564,654800.0
2011-12-09 15:55:00,24.33,24.35,24.26,24.28,1083600.0,22.0564,22.0746,21.993,22.0111,1083600.0
2011-12-12 09:30:00,24.16,24.24,24.09,24.11,318800.0,21.9023,21.9749,21.8389,21.857,318800.0
2011-12-12 09:35:00,24.1,24.13,24.07,24.13,170400.0,21.8479,21.8751,21.8207,21.8751,170400.0
2011-12-12 09:40:00,24.14,24.16,24.08,24.1,245200.0,21.8842,21.9023,21.8298,21.8479,245200.0
2011-12-12 09:45:00,24.1,24.1,24.04,24.06,109200.0,21.8479,21.8479,21.7935,21.8117,109200.0
2011-12-12 09:50:00,24.06,24.1,24.04,24.04,192800.0,21.8117,21.8479,21.7935,21.7935,192800.0
2011-12-12 09:55:00,24.04,24.04,23.96,24.0,300800.0,21.7935,21.7935,21.721,21.7573,300800.0
2011-12-12 10:00:00,24.0,24.06,23.99,24.03,334000.0,21.7573,21.8117,21.7482,21.7845,334000.0
2011-12-12 10:05:00,24.03,24.08,24.02,24.03,226800.0,21.7845,21.8298,21.7754,21.7845,226800.0
2011-12-12 10:10:00,24.03,24.05,24.02,24.03,151200.0,21.7845,21.8026,21.7754,21.7845,151200.0
2011-12-12 10:15:00,24.03,24.04,24.01,24.02,223600.0,21.7845,21.7935,21.7663,21.7754,223600.0
2011-12-12 10:20:00,24.03,24.04,24.02,24.04,230000.0,21.7845,21.7935,21.7754,21.7935,230000.0
2011-12-12 10:25:00,24.04,24.06,24.03,24.05,92800.0,21.7935,21.8117,21.7845,21.8026,92800.0
2011-12-12 10:30:00,24.04,24.06,24.02,24.02,171600.0,21.7935,21.8117,21.7754,21.7754,171600.0
2011-12-12 10:35:00,24.03,24.05,24.02,24.03,116000.0,21.7845,21.8026,21.7754,21.7845,116000.0
2011-12-12 10:40:00,24.03,24.09,24.03,24.09,54800.0,21.7845,21.8389,21.7845,21.8389,54800.0
2011-12-12 10:45:00,24.09,24.14,24.08,24.14,221200.0,21.8389,21.8842,21.8298,21.8842,221200.0
2011-12-12 10:50:00,24.14,24.17,24.14,24.17,154800.0,21.8842,21.9114,21.8842,21.9114,154800.0
2011-12-12 10:55:00,24.17,24.17,24.11,24.12,66000.0,21.9114,21.9114,21.857,21.8661,66000.0
2011-12-12 11:00:00,24.12,24.15,24.11,24.14,78400.0,21.8661,21.8933,21.857,21.8842,78400.0
2011-12-12 11:05:00,24.14,24.17,24.13,24.15,61600.0,21.8842,21.9114,21.8751,21.8933,61600.0
2011-12-12 11:10:00,24.15,24.19,24.14,24.19,125200.0,21.8933,21.9295,21.8842,21.9295,125200.0
2011-12-12 11:15:00,24.19,24.21,24.17,24.19,143200.0,21.9295,21.9477,21.9114,21.9295,143200.0
2011-12-12 11:20:00,24.2,24.22,24.18,24.22,112400.0,21.9386,21.9567,21.9205,21.9567,112400.0
2011-12-12 11:25:00,24.22,24.22,24.21,24.22,69600.0,21.9567,21.9567,21.9477,21.9567,69600.0
2011-12-12 11:30:00,24.21,24.23,24.2,24.22,142400.0,21.9477,21.9658,21.9386,21.9567,142400.0
2011-12-12 11:35:00,24.23,24.25,24.22,24.25,123600.0,21.9658,21.9839,21.9567,21.9839,123600.0
2011-12-12 11:40:00,24.25,24.25,24.23,24.23,174400.0,21.9839,21.9839,21.9658,21.9658,174400.0
2011-12-12 11:45:00,24.23,24.24,24.16,24.16,233600.0,21.9658,21.9749,21.9023,21.9023,233600.0
2011-12-12 11:50:00,24.16,24.18,24.14,24.14,83200.0,21.9023,21.9205,21.8842,21.8842,83200.0
2011-12-12 11:55:00,24.14,24.14,24.08,24.11,205200.0,21.8842,21.8842,21.8298,21.857,205200.0
2011-12-12 12:00:00,24.11,24.11,24.09,24.09,54800.0,21.857,21.857,21.8389,21.8389,54800.0
2011-12-12 12:05:00,24.1,24.1,24.07,24.09,44400.0,21.8479,21.8479,21.8207,21.8389,44400.0
2011-12-12 12:10:00,24.09,24.11,24.08,24.1,158400.0,21.8389,21.857,21.8298,21.8479,158400.0
2011-12-12 12:15:00,24.1,24.12,24.09,24.11,53200.0,21.8479,21.8661,21.8389,21.857,53200.0
2011-12-12 12:20:00,24.11,24.14,24.11,24.13,98000.0,21.857,21.8842,21.857,21.8751,98000.0
2011-12-12 12:25:00,24.13,24.13,24.12,24.12,143200.0,21.8751,21.8751,21.8661,21.8661,143200.0
2011-12-12 12:30:00,24.12,24.13,24.11,24.12,90800.0,21.8661,21.8751,21.857,21.8661,90800.0
2011-12-12 12:35:00,24.13,24.13,24.11,24.12,98000.0,21.8751,21.8751,21.857,21.8661,98000.0
2011-12-12 12:40:00,24.13,24.13,24.11,24.12,47200.0,21.8751,21.8751,21.857,21.8661,47200.0
2011-12-12 12:45:00,24.12,24.12,24.11,24.11,54800.0,21.8661,21.8661,21.857,21.857,54800.0
2011-12-12 12:50:00,24.11,24.15,24.1,24.14,137200.0,21.857,21.8933,21.8479,21.8842,137200.0
2011-12-12 12:55:00,24.14,24.14,24.11,24.13,78800.0,21.8842,21.8842,21.857,21.8751,78800.0
2011-12-12 13:00:00,24.13,24.14,24.1,24.1,69200.0,21.8751,21.8842,21.8479,21.8479,69200.0
2011-12-12 13:05:00,24.1,24.13,24.1,24.11,118800.0,21.8479,21.8751,21.8479,21.857,118800.0
2011-12-12 13:10:00,24.11,24.11,24.1,24.11,38000.0,21.857,21.857,21.8479,21.857,38000.0
2011-12-12 13:15:00,24.11,24.11,24.1,24.11,42800.0,21.857,21.857,21.8479,21.857,42800.0
2011-12-12 13:20:00,24.11,24.12,24.1,24.12,33600.0,21.857,21.8661,21.8479,21.8661,33600.0
2011-12-12 13:25:00,24.12,24.15,24.12,24.14,77200.0,21.8661,21.8933,21.8661,21.8842,77200.0
2011-12-12 13:30:00,24.14,24.16,24.13,24.16,39600.0,21.8842,21.9023,21.8751,21.9023,39600.0
2011-12-12 13:35:00,24.16,24.17,24.14,24.15,47600.0,21.9023,21.9114,21.8842,21.8933,47600.0
2011-12-12 13:40:00,24.15,24.16,24.15,24.16,23200.0,21.8933,21.9023,21.8933,21.9023,23200.0
2011-12-12 13:45:00,24.16,24.17,24.14,24.15,42800.0,21.9023,21.9114,21.8842,21.8933,42800.0
2011-12-12 13:50:00,24.15,24.16,24.14,24.15,73200.0,21.8933,21.9023,21.8842,21.8933,73200.0
2011-12-12 13:55:00,24.15,24.17,24.15,24.16,44000.0,21.8933,21.9114,21.8933,21.9023,44000.0
2011-12-12 14:00:00,24.16,24.16,24.13,24.15,49200.0,21.9023,21.9023,21.8751,21.8933,49200.0
2011-12-12 14:05:00,24.15,24.15,24.13,24.15,50400.0,21.8933,21.8933,21.8751,21.8933,50400.0
2011-12-12 14:10:00,24.15,24.15,24.13,24.15,50800.0,21.8933,21.8933,21.8751,21.8933,50800.0
2011-12-12 14:15:00,24.15,24.17,24.15,24.17,68400.0,21.8933,21.9114,21.8933,21.9114,68400.0
2011-12-12 14:20:00,24.17,24.18,24.16,24.18,66000.0,21.9114,21.9205,21.9023,21.9205,66000.0
2011-12-12 14:25:00,24.18,24.18,24.15,24.15,139200.0,21.9205,21.9205,21.8933,21.8933,139200.0
2011-12-12 14:30:00,24.15,24.17,24.15,24.15,90800.0,21.8933,21.9114,21.8933,21.8933,90800.0
2011-12-12 14:35:00,24.15,24.15,24.12,24.15,97200.0,21.8933,21.8933,21.8661,21.8933,97200.0
2011-12-12 14:40:00,24.15,24.16,24.14,24.16,58400.0,21.8933,21.9023,21.8842,21.9023,58400.0
2011-12-12 14:45:00,24.16,24.16,24.13,24.14,74400.0,21.9023,21.9023,21.8751,21.8842,74400.0
2011-12-12 14:50:00,24.14,24.14,24.12,24.13,116800.0,21.8842,21.8842,21.8661,21.8751,116800.0
2011-12-12 14:55:00,24.13,24.16,24.12,24.15,135600.0,21.8751,21.9023,21.8661,21.8933,135600.0
2011-12-12 15:00:00,24.16,24.16,24.14,24.14,162800.0,21.9023,21.9023,21.8842,21.8842,162800.0
2011-12-12 15:05:00,24.14,24.14,24.09,24.11,190000.0,21.8842,21.8842,21.8389,21.857,190000.0
2011-12-12 15:10:00,24.1,24.11,24.09,24.09,98000.0,21.8479,21.857,21.8389,21.8389,98000.0
2011-12-12 15:15:00,24.09,24.1,24.09,24.09,89600.0,21.8389,21.8479,21.8389,21.8389,89600.0
2011-12-12 15:20:00,24.09,24.11,24.07,24.09,197600.0,21.8389,21.857,21.8207,21.8389,197600.0
2011-12-12 15:25:00,24.1,24.18,24.09,24.15,204000.0,21.8479,21.9205,21.8389,21.8933,204000.0
2011-12-12 15:30:00,24.15,24.2,24.15,24.2,236800.0,21.8933,21.9386,21.8933,21.9386,236800.0
2011-12-12 15:35:00,24.21,24.26,24.21,24.25,243600.0,21.9477,21.993,21.9477,21.9839,243600.0
2011-12-12 15:40:00,24.26,24.35,24.25,24.32,468000.0,21.993,22.0746,21.9839,22.0474,468000.0
2011-12-12 15:45:00,24.31,24.32,24.24,24.29,323600.0,22.0383,22.0474,21.9749,22.0202,323600.0
2011-12-12 15:50:00,24.29,24.29,24.25,24.27,502000.0,22.0202,22.0202,21.9839,22.002,502000.0
2011-12-12 15:55:00,24.27,24.27,24.16,24.23,1190000.0,22.002,22.002,21.9023,21.9658,1190000.0
2011-12-13 09:30:00,24.36,24.39,24.31,24.32,304400.0,22.0836,22.1108,22.0383,22.0474,304400.0
2011-12-13 09:35:00,24.33,24.34,24.27,24.28,264800.0,22.0564,22.0655,22.002,22.0111,264800.0
2011-12-13 09:40:00,24.28,24.29,24.24,24.29,224000.0,22.0111,22.0202,21.9749,22.0202,224000.0
2011-12-13 09:45:00,24.3,24.32,24.26,24.28,98000.0,22.0292,22.0474,21.993,22.0111,98000.0
2011-12-13 09:50:00,24.28,24.32,24.27,24.3,178400.0,22.0111,22.0474,22.002,22.0292,178400.0
2011-12-13 09:55:00,24.31,24.31,24.25,24.3,179600.0,22.0383,22.0383,21.9839,22.0292,179600.0
2011-12-13 10:00:00,24.3,24.31,24.27,24.28,73200.0,22.0292,22.0383,22.002,22.0111,73200.0
2011-12-13 10:05:00,24.28,24.3,24.27,24.3,78800.0,22.0111,22.0292,22.002,22.0292,78800.0
2011-12-13 10:10:00,24.3,24.32,24.29,24.32,104400.0,22.0292,22.0474,22.0202,22.0474,104400.0
2011-12-13 10:15:00,24.32,24.32,24.3,24.32,76800.0,22.0474,22.0474,22.0292,22.0474,76800.0
2011-12-13 10:20:00,24.32,24.34,24.31,24.33,79600.0,22.0474,22.0655,22.0383,22.0564,79600.0
2011-12-13 10:25:00,24.32,24.33,24.29,24.29,68400.0,22.0474,22.0564,22.0202,22.0202,68400.0
2011-12-13 10:30:00,24.29,24.3,24.28,24.3,76000.0,22.0202,22.0292,22.0111,22.0292,76000.0
2011-12-13 10:35:00,24.3,24.3,24.28,24.28,86400.0,22.0292,22.0292,22.0111,22.0111,86400.0
2011-12-13 10:40:00,24.28,24.29,24.24,24.25,118800.0,22.0111,22.0202,21.9749,21.9839,118800.0
2011-12-13 10:45:00,24.24,24.24,24.16,24.18,161600.0,21.9749,21.9749,21.9023,21.9205,161600.0
2011-12-13 10:50:00,24.18,24.19,24.17,24.17,108000.0,21.9205,21.9295,21.9114,21.9114,108000.0
2011-12-13 10:55:00,24.17,24.19,24.17,24.17,133600.0,21.9114,21.9295,21.9114,21.9114,133600.0
2011-12-13 11:00:00,24.17,24.18,24.16,24.17,179200.0,21.9114,21.9205,21.9023,21.9114,179200.0
2011-12-13 11:05:00,24.17,24.18,24.13,24.13,138000.0,21.9114,21.9205,21.8751,21.8751,138000.0
2011-12-13 11:10:00,24.13,24.15,24.11,24.13,124800.0,21.8751,21.8933,21.857,21.8751,124800.0
2011-12-13 11:15:00,24.13,24.13,24.11,24.12,71600.0,21.8751,21.8751,21.857,21.8661,71600.0
2011-12-13 11:20:00,24.12,24.13,24.11,24.12,67600.0,21.8661,21.8751,21.857,21.8661,67600.0
2011-12-13 11:25:00,24.13,24.15,24.12,24.14,93600.0,21.8751,21.8933,21.8661,21.8842,93600.0
2011-12-13 11:30:00,24.14,24.19,24.14,24.19,174400.0,21.8842,21.9295,21.8842,21.9295,174400.0
2011-12-13 11:35:00,24.19,24.22,24.18,24.22,164400.0,21.9295,21.9567,21.9205,21.9567,164400.0
2011-12-13 11:40:00,24.21,24.24,24.21,24.24,192400.0,21.9477,21.9749,21.9477,21.9749,192400.0
2011-12-13 11:45:00,24.24,24.26,24.24,24.26,120400.0,21.9749,21.993,21.9749,21.993,120400.0
2011-12-13 11:50:00,24.25,24.26,24.24,24.25,40800.0,21.9839,21.993,21.9749,21.9839,40800.0
2011-12-13 11:55:00,24.25,24.25,24.23,24.24,96400.0,21.9839,21.9839,21.9658,21.9749,96400.0
2011-12-13 12:00:00,24.24,24.24,24.22,24.22,96800.0,21.9749,21.9749,21.9567,21.9567,96800.0
2011-12-13 12:05:00,24.22,24.22,24.18,24.18,88400.0,21.9567,21.9567,21.9205,21.9205,88400.0
2011-12-13 12:10:00,24.17,24.2,24.16,24.2,134400.0,21.9114,21.9386,21.9023,21.9386,134400.0
2011-12-13 12:15:00,24.2,24.2,24.17,24.18,74800.0,21.9386,21.9386,21.9114,21.9205,74800.0
2011-12-13 12:20:00,24.18,24.2,24.18,24.2,66800.0,21.9205,21.9386,21.9205,21.9386,66800.0
2011-12-13 12:25:00,24.19,24.2,24.17,24.18,81200.0,21.9295,21.9386,21.9114,21.9205,81200.0
2011-12-13 12:30:00,24.18,24.2,24.18,24.2,64800.0,21.9205,21.9386,21.9205,21.9386,64800.0
2011-12-13 12:35:00,24.2,24.22,24.18,24.18,80800.0,21.9386,21.9567,21.9205,21.9205,80800.0
2011-12-13 12:40:00,24.18,24.2,24.18,24.18,108000.0,21.9205,21.9386,21.9205,21.9205,108000.0
2011-12-13 12:45:00,24.18,24.23,24.17,24.23,94000.0,21.9205,21.9658,21.9114,21.9658,94000.0
2011-12-13 12:50:00,24.23,24.23,24.2,24.2,91600.0,21.9658,21.9658,21.9386,21.9386,91600.0
2011-12-13 12:55:00,24.2,24.22,24.19,24.22,156400.0,21.9386,21.9567,21.9295,21.9567,156400.0
2011-12-13 13:00:00,24.22,24.25,24.21,24.25,131600.0,21.9567,21.9839,21.9477,21.9839,131600.0
2011-12-13 13:05:00,24.25,24.25,24.23,24.25,79600.0,21.9839,21.9839,21.9658,21.9839,79600.0
2011-12-13 13:10:00,24.25,24.28,24.24,24.25,96400.0,21.9839,22.0111,21.9749,21.9839,96400.0
2011-12-13 13:15:00,24.25,24.25,24.23,24.24,46000.0,21.9839,21.9839,21.9658,21.9749,46000.0
2011-12-13 13:20:00,24.24,24.24,24.2,24.22,88400.0,21.9749,21.9749,21.9386,21.9567,88400.0
2011-12-13 13:25:00,24.22,24.23,24.21,24.21,58000.0,21.9567,21.9658,21.9477,21.9477,58000.0
2011-12-13 13:30:00,24.21,24.23,24.2,24.23,33600.0,21.9477,21.9658,21.9386,21.9658,33600.0
2011-12-13 13:35:00,24.23,24.24,24.18,24.19,70000.0,21.9658,21.9749,21.9205,21.9295,70000.0
2011-12-13 13:40:00,24.18,24.22,24.18,24.22,48800.0,21.9205,21.9567,21.9205,21.9567,48800.0
2011-12-13 13:45:00,24.22,24.23,24.21,24.21,40000.0,21.9567,21.9658,21.9477,21.9477,40000.0
2011-12-13 13:50:00,24.21,24.21,24.2,24.2,25600.0,21.9477,21.9477,21.9386,21.9386,25600.0
2011-12-13 13:55:00,24.19,24.2,24.18,24.19,66800.0,21.9295,21.9386,21.9205,21.9295,66800.0
2011-12-13 14:00:00,24.2,24.24,24.2,24.23,109600.0,21.9386,21.9749,21.9386,21.9658,109600.0
2011-12-13 14:05:00,24.23,24.24,24.22,24.22,78000.0,21.9658,21.9749,21.9567,21.9567,78000.0
2011-12-13 14:10:00,24.22,24.22,24.16,24.19,213200.0,21.9567,21.9567,21.9023,21.9295,213200.0
2011-12-13 14:15:00,24.19,24.2,24.13,24.13,154000.0,21.9295,21.9386,21.8751,21.8751,154000.0
2011-12-13 14:20:00,24.13,24.18,24.1,24.14,368400.0,21.8751,21.9205,21.8479,21.8842,368400.0
2011-12-13 14:25:00,24.14,24.16,24.13,24.16,188400.0,21.8842,21.9023,21.8751,21.9023,188400.0
2011-12-13 14:30:00,24.16,24.17,24.1,24.11,246400.0,21.9023,21.9114,21.8479,21.857,246400.0
2011-12-13 14:35:00,24.11,24.11,24.05,24.05,274800.0,21.857,21.857,21.8026,21.8026,274800.0
2011-12-13 14:40:00,24.04,24.08,24.02,24.06,255200.0,21.7935,21.8298,21.7754,21.8117,255200.0
2011-12-13 14:45:00,24.06,24.07,24.01,24.03,188400.0,21.8117,21.8207,21.7663,21.7845,188400.0
2011-12-13 14:50:00,24.03,24.1,24.03,24.08,148400.0,21.7845,21.8479,21.7845,21.8298,148400.0
2011-12-13 14:55:00,24.09,24.1,24.07,24.08,98400.0,21.8389,21.8479,21.8207,21.8298,98400.0
2011-12-13 15:00:00,24.08,24.12,24.06,24.11,139600.0,21.8298,21.8661,21.8117,21.857,139600.0
2011-12-13 15:05:00,24.11,24.11,24.07,24.08,117600.0,21.857,21.857,21.8207,21.8298,117600.0
2011-12-13 15:10:00,24.08,24.09,24.04,24.04,197600.0,21.8298,21.8389,21.7935,21.7935,197600.0
2011-12-13 15:15:00,24.05,24.07,24.03,24.04,260800.0,21.8026,21.8207,21.7845,21.7935,260800.0
2011-12-13 15:20:00,24.04,24.06,24.01,24.02,272000.0,21.7935,21.8117,21.7663,21.7754,272000.0
2011-12-13 15:25:00,24.03,24.03,23.94,23.98,451200.0,21.7845,21.7845,21.7029,21.7391,451200.0
2011-12-13 15:30:00,23.97,23.99,23.93,23.93,273600.0,21.7301,21.7482,21.6938,21.6938,273600.0
2011-12-13 15:35:00,23.93,23.94,23.88,23.91,218400.0,21.6938,21.7029,21.6485,21.6757,218400.0
2011-12-13 15:40:00,23.91,23.95,23.9,23.93,218000.0,21.6757,21.712,21.6666,21.6938,218000.0
2011-12-13 15:45:00,23.93,23.97,23.93,23.95,354800.0,21.6938,21.7301,21.6938,21.712,354800.0
2011-12-13 15:50:00,23.95,23.96,23.88,23.9,450400.0,21.712,21.721,21.6485,21.6666,450400.0
2011-12-13 15:55:00,23.9,24.0,23.89,23.97,1133200.0,21.6666,21.7573,21.6576,21.7301,1133200.0
2011-12-14 09:30:00,23.93,23.99,23.76,23.93,422400.0,21.6938,21.7482,21.5397,21.6938,422400.0
2011-12-14 09:35:00,23.92,23.95,23.8,23.95,209200.0,21.6848,21.712,21.576,21.712,209200.0
2011-12-14 09:40:00,23.96,24.1,23.96,24.05,262000.0,21.721,21.8479,21.721,21.8026,262000.0
2011-12-14 09:45:00,24.05,24.12,24.01,24.05,470400.0,21.8026,21.8661,21.7663,21.8026,470400.0
2011-12-14 09:50:00,24.05,24.08,24.03,24.05,185600.0,21.8026,21.8298,21.7845,21.8026,185600.0
2011-12-14 09:55:00,24.05,24.07,24.03,24.04,218000.0,21.8026,21.8207,21.7845,21.7935,218000.0
2011-12-14 10:00:00,24.04,24.05,24.03,24.03,241600.0,21.7935,21.8026,21.7845,21.7845,241600.0
2011-12-14 10:05:00,24.03,24.03,23.94,23.95,389200.0,21.7845,21.7845,21.7029,21.712,389200.0
2011-12-14 10:10:00,23.96,23.96,23.88,23.9,289600.0,21.721,21.721,21.6485,21.6666,289600.0
2011-12-14 10:15:00,23.9,23.97,23.9,23.97,164400.0,21.6666,21.7301,21.6666,21.7301,164400.0
2011-12-14 10:20:00,23.96,23.97,23.92,23.95,122400.0,21.721,21.7301,21.6848,21.712,122400.0
2011-12-14 10:25:00,23.95,23.99,23.94,23.99,153600.0,21.712,21.7482,21.7029,21.7482,153600.0
2011-12-14 10:30:00,23.99,24.03,23.97,24.0,383600.0,21.7482,21.7845,21.7301,21.7573,383600.0
2011-12-14 10:35:00,24.0,24.01,23.99,23.99,158000.0,21.7573,21.7663,21.7482,21.7482,158000.0
2011-12-14 10:40:00,23.99,24.0,23.97,23.99,157600.0,21.7482,21.7573,21.7301,21.7482,157600.0
2011-12-14 10:45:00,23.99,24.01,23.96,24.0,221200.0,21.7482,21.7663,21.721,21.7573,221200.0
2011-12-14 10:50:00,24.0,24.01,23.97,24.0,208000.0,21.7573,21.7663,21.7301,21.7573,208000.0
2011-12-14 10:55:00,24.0,24.0,23.97,23.99,157600.0,21.7573,21.7573,21.7301,21.7482,157600.0
2011-12-14 11:00:00,23.99,24.0,23.95,23.97,114000.0,21.7482,21.7573,21.712,21.7301,114000.0
2011-12-14 11:05:00,23.97,24.0,23.97,23.99,230400.0,21.7301,21.7573,21.7301,21.7482,230400.0
2011-12-14 11:10:00,23.99,24.0,23.98,23.99,251600.0,21.7482,21.7573,21.7391,21.7482,251600.0
2011-12-14 11:15:00,23.99,24.02,23.98,23.99,147200.0,21.7482,21.7754,21.7391,21.7482,147200.0
2011-12-14 11:20:00,23.99,24.0,23.98,23.99,152000.0,21.7482,21.7573,21.7391,21.7482,152000.0
2011-12-14 11:25:00,23.99,24.0,23.98,23.99,148400.0,21.7482,21.7573,21.7391,21.7482,148400.0
2011-12-14 11:30:00,23.99,24.01,23.98,24.0,234400.0,21.7482,21.7663,21.7391,21.7573,234400.0
2011-12-14 11:35:00,24.0,24.0,23.97,23.98,192000.0,21.7573,21.7573,21.7301,21.7391,192000.0
2011-12-14 11:40:00,23.98,24.0,23.96,23.99,234000.0,21.7391,21.7573,21.721,21.7482,234000.0
2011-12-14 11:45:00,23.99,24.06,23.98,24.06,268000.0,21.7482,21.8117,21.7391,21.8117,268000.0
2011-12-14 11:50:00,24.05,24.06,24.04,24.04,145600.0,21.8026,21.8117,21.7935,21.7935,145600.0
2011-12-14 11:55:00,24.04,24.04,24.01,24.01,68400.0,21.7935,21.7935,21.7663,21.7663,68400.0
2011-12-14 12:00:00,24.01,24.02,24.0,24.01,177600.0,21.7663,21.7754,21.7573,21.7663,177600.0
2011-12-14 12:05:00,24.01,24.02,24.0,24.01,182800.0,21.7663,21.7754,21.7573,21.7663,182800.0
2011-12-14 12:10:00,24.01,24.05,24.01,24.04,187200.0,21.7663,21.8026,21.7663,21.7935,187200.0
2011-12-14 12:15:00,24.04,24.04,24.03,24.03,126400.0,21.7935,21.7935,21.7845,21.7845,126400.0
2011-12-14 12:20:00,24.03,24.04,24.01,24.03,194800.0,21.7845,21.7935,21.7663,21.7845,194800.0
2011-12-14 12:25:00,24.03,24.04,24.02,24.03,212000.0,21.7845,21.7935,21.7754,21.7845,212000.0
2011-12-14 12:30:00,24.03,24.04,24.02,24.03,187600.0,21.7845,21.7935,21.7754,21.7845,187600.0
2011-12-14 12:35:00,24.03,24.03,24.02,24.02,134800.0,21.7845,21.7845,21.7754,21.7754,134800.0
2011-12-14 12:40:00,24.02,24.03,24.02,24.03,124000.0,21.7754,21.7845,21.7754,21.7845,124000.0
2011-12-14 12:45:00,24.02,24.03,24.02,24.03,180400.0,21.7754,21.7845,21.7754,21.7845,180400.0
2011-12-14 12:50:00,24.03,24.05,24.02,24.04,141600.0,21.7845,21.8026,21.7754,21.7935,141600.0
2011-12-14 12:55:00,24.05,24.05,24.04,24.05,101600.0,21.8026,21.8026,21.7935,21.8026,101600.0
2011-12-14 13:00:00,24.05,24.06,24.03,24.04,183600.0,21.8026,21.8117,21.7845,21.7935,183600.0
2011-12-14 13:05:00,24.04,24.06,24.03,24.04,253200.0,21.7935,21.8117,21.7845,21.7935,253200.0
2011-12-14 13:10:00,24.04,24.04,24.03,24.04,350800.0,21.7935,21.7935,21.7845,21.7935,350800.0
2011-12-14 13:15:00,24.04,24.06,24.03,24.06,154400.0,21.7935,21.8117,21.7845,21.8117,154400.0
2011-12-14 13:20:00,24.05,24.06,24.04,24.04,247200.0,21.8026,21.8117,21.7935,21.7935,247200.0
2011-12-14 13:25:00,24.04,24.05,24.04,24.04,142400.0,21.7935,21.8026,21.7935,21.7935,142400.0
2011-12-14 13:30:00,24.04,24.04,24.02,24.03,181200.0,21.7935,21.7935,21.7754,21.7845,181200.0
2011-12-14 13:35:00,24.03,24.06,24.03,24.04,131600.0,21.7845,21.8117,21.7845,21.7935,131600.0
2011-12-14 13:40:00,24.04,24.06,24.04,24.04,156400.0,21.7935,21.8117,21.7935,21.7935,156400.0
2011-12-14 13:45:00,24.04,24.05,24.02,24.02,120000.0,21.7935,21.8026,21.7754,21.7754,120000.0
2011-12-14 13:50:00,24.02,24.03,24.01,24.02,142400.0,21.7754,21.7845,21.7663,21.7754,142400.0
2011-12-14 13:55:00,24.01,24.04,24.01,24.04,458800.0,21.7663,21.7935,21.7663,21.7935,458800.0
2011-12-14 14:00:00,24.04,24.04,24.01,24.02,77600.0,21.7935,21.7935,21.7663,21.7754,77600.0
2011-12-14 14:05:00,24.02,24.05,24.02,24.03,136400.0,21.7754,21.8026,21.7754,21.7845,136400.0
2011-12-14 14:10:00,24.03,24.05,24.01,24.05,128000.0,21.7845,21.8026,21.7663,21.8026,128000.0
2011-12-14 14:15:00,24.05,24.1,24.04,24.09,165600.0,21.8026,21.8479,21.7935,21.8389,165600.0
2011-12-14 14:20:00,24.09,24.09,24.05,24.06,108800.0,21.8389,21.8389,21.8026,21.8117,108800.0
2011-12-14 14:25:00,24.07,24.09,24.07,24.09,174400.0,21.8207,21.8389,21.8207,21.8389,174400.0
2011-12-14 14:30:00,24.09,24.09,24.02,24.02,91200.0,21.8389,21.8389,21.7754,21.7754,91200.0
2011-12-14 14:35:00,24.02,24.03,24.0,24.01,278400.0,21.7754,21.7845,21.7573,21.7663,278400.0
2011-12-14 14:40:00,24.01,24.05,24.01,24.04,149600.0,21.7663,21.8026,21.7663,21.7935,149600.0
2011-12-14 14:45:00,24.05,24.09,24.04,24.09,145600.0,21.8026,21.8389,21.7935,21.8389,145600.0
2011-12-14 14:50:00,24.09,24.11,24.06,24.08,242800.0,21.8389,21.857,21.8117,21.8298,242800.0
2011-12-14 14:55:00,24.08,24.11,24.05,24.08,192000.0,21.8298,21.857,21.8026,21.8298,192000.0
2011-12-14 15:00:00,24.08,24.1,24.06,24.06,140400.0,21.8298,21.8479,21.8117,21.8117,140400.0
2011-12-14 15:05:00,24.06,24.06,24.01,24.03,149600.0,21.8117,21.8117,21.7663,21.7845,149600.0
2011-12-14 15:10:00,24.02,24.18,24.02,24.15,638800.0,21.7754,21.9205,21.7754,21.8933,638800.0
2011-12-14 15:15:00,24.15,24.16,24.11,24.11,271200.0,21.8933,21.9023,21.857,21.857,271200.0
2011-12-14 15:20:00,24.11,24.11,24.06,24.11,294800.0,21.857,21.857,21.8117,21.857,294800.0
2011-12-14 15:25:00,24.11,24.12,24.07,24.11,196400.0,21.857,21.8661,21.8207,21.857,196400.0
2011-12-14 15:30:00,24.11,24.13,24.06,24.07,229200.0,21.857,21.8751,21.8117,21.8207,229200.0
2011-12-14 15:35:00,24.07,24.09,24.05,24.07,256000.0,21.8207,21.8389,21.8026,21.8207,256000.0
2011-12-14 15:40:00,24.07,24.09,24.03,24.05,350000.0,21.8207,21.8389,21.7845,21.8026,350000.0
2011-12-14 15:45:00,24.05,24.11,24.03,24.11,437200.0,21.8026,21.857,21.7845,21.857,437200.0
2011-12-14 15:50:00,24.11,24.11,24.05,24.05,643200.0,21.857,21.857,21.8026,21.8026,643200.0
2011-12-14 15:55:00,24.05,24.12,24.05,24.1,786000.0,21.8026,21.8661,21.8026,21.8479,786000.0
2011-12-15 09:30:00,24.33,24.33,24.1,24.1,379200.0,22.0564,22.0564,21.8479,21.8479,379200.0
2011-12-15 09:35:00,24.1,24.15,24.03,24.11,426800.0,21.8479,21.8933,21.7845,21.857,426800.0
2011-12-15 09:40:00,24.13,24.15,24.05,24.13,417200.0,21.8751,21.8933,21.8026,21.8751,417200.0
2011-12-15 09:45:00,24.13,24.14,24.08,24.14,255200.0,21.8751,21.8842,21.8298,21.8842,255200.0
2011-12-15 09:50:00,24.14,24.18,24.09,24.09,264000.0,21.8842,21.9205,21.8389,21.8389,264000.0
2011-12-15 09:55:00,24.09,24.15,24.09,24.15,468400.0,21.8389,21.8933,21.8389,21.8933,468400.0
2011-12-15 10:00:00,24.14,24.16,24.12,24.13,462400.0,21.8842,21.9023,21.8661,21.8751,462400.0
2011-12-15 10:05:00,24.13,24.13,24.05,24.1,284000.0,21.8751,21.8751,21.8026,21.8479,284000.0
2011-12-15 10:10:00,24.09,24.09,24.06,24.07,246800.0,21.8389,21.8389,21.8117,21.8207,246800.0
2011-12-15 10:15:00,24.08,24.1,24.06,24.09,195600.0,21.8298,21.8479,21.8117,21.8389,195600.0
2011-12-15 10:20:00,24.09,24.14,24.09,24.13,201200.0,21.8389,21.8842,21.8389,21.8751,201200.0
2011-12-15 10:25:00,24.13,24.14,24.06,24.1,151600.0,21.8751,21.8842,21.8117,21.8479,151600.0
2011-12-15 10:30:00,24.09,24.1,24.05,24.08,221200.0,21.8389,21.8479,21.8026,21.8298,221200.0
2011-12-15 10:35:00,24.08,24.08,24.04,24.05,234800.0,21.8298,21.8298,21.7935,21.8026,234800.0
2011-12-15 10:40:00,24.04,24.08,24.04,24.07,279200.0,21.7935,21.8298,21.7935,21.8207,279200.0
2011-12-15 10:45:00,24.06,24.1,24.06,24.1,208800.0,21.8117,21.8479,21.8117,21.8479,208800.0
2011-12-15 10:50:00,24.09,24.1,24.06,24.07,252800.0,21.8389,21.8479,21.8117,21.8207,252800.0
2011-12-15 10:55:00,24.07,24.09,24.05,24.08,521600.0,21.8207,21.8389,21.8026,21.8298,521600.0
2011-12-15 11:00:00,24.08,24.08,24.05,24.06,150800.0,21.8298,21.8298,21.8026,21.8117,150800.0
2011-12-15 11:05:00,24.06,24.06,24.02,24.02,435200.0,21.8117,21.8117,21.7754,21.7754,435200.0
2011-12-15 11:10:00,24.02,24.05,24.0,24.04,144400.0,21.7754,21.8026,21.7573,21.7935,144400.0
2011-12-15 11:15:00,24.04,24.04,24.02,24.03,92000.0,21.7935,21.7935,21.7754,21.7845,92000.0
2011-12-15 11:20:00,24.03,24.03,23.98,23.98,166400.0,21.7845,21.7845,21.7391,21.7391,166400.0
2011-12-15 11:25:00,23.98,24.03,23.95,24.02,232800.0,21.7391,21.7845,21.712,21.7754,232800.0
2011-12-15 11:30:00,24.02,24.02,23.96,23.96,123200.0,21.7754,21.7754,21.721,21.721,123200.0
2011-12-15 11:35:00,23.96,23.96,23.92,23.92,152000.0,21.721,21.721,21.6848,21.6848,152000.0
2011-12-15 11:40:00,23.93,23.95,23.92,23.93,140400.0,21.6938,21.712,21.6848,21.6938,140400.0
2011-12-15 11:45:00,23.93,23.95,23.91,23.91,121600.0,21.6938,21.712,21.6757,21.6757,121600.0
2011-12-15 11:50:00,23.91,23.92,23.89,23.91,130800.0,21.6757,21.6848,21.6576,21.6757,130800.0
2011-12-15 11:55:00,23.91,23.93,23.9,23.93,91200.0,21.6757,21.6938,21.6666,21.6938,91200.0
2011-12-15 12:00:00,23.93,23.95,23.91,23.91,103200.0,21.6938,21.712,21.6757,21.6757,103200.0
2011-12-15 12:05:00,23.91,23.96,23.91,23.95,274400.0,21.6757,21.721,21.6757,21.712,274400.0
2011-12-15 12:10:00,23.95,23.98,23.95,23.98,212400.0,21.712,21.7391,21.712,21.7391,212400.0
2011-12-15 12:15:00,23.98,24.01,23.97,24.0,159600.0,21.7391,21.7663,21.7301,21.7573,159600.0
2011-12-15 12:20:00,24.0,24.03,23.99,23.99,96800.0,21.7573,21.7845,21.7482,21.7482,96800.0
2011-12-15 12:25:00,23.98,24.04,23.98,24.03,152000.0,21.7391,21.7935,21.7391,21.7845,152000.0
2011-12-15 12:30:00,24.03,24.04,23.98,23.99,72400.0,21.7845,21.7935,21.7391,21.7482,72400.0
2011-12-15 12:35:00,23.98,23.99,23.94,23.95,62800.0,21.7391,21.7482,21.7029,21.712,62800.0
2011-12-15 12:40:00,23.95,23.97,23.95,23.95,97600.0,21.712,21.7301,21.712,21.712,97600.0
2011-12-15 12:45:00,23.95,23.96,23.91,23.93,160400.0,21.712,21.721,21.6757,21.6938,160400.0
2011-12-15 12:50:00,23.93,23.99,23.93,23.98,185600.0,21.6938,21.7482,21.6938,21.7391,185600.0
2011-12-15 12:55:00,23.97,24.02,23.97,24.0,138000.0,21.7301,21.7754,21.7301,21.7573,138000.0
2011-12-15 13:00:00,24.0,24.01,24.0,24.01,64000.0,21.7573,21.7663,21.7573,21.7663,64000.0
2011-12-15 13:05:00,24.01,24.01,23.98,23.98,79200.0,21.7663,21.7663,21.7391,21.7391,79200.0
2011-12-15 13:10:00,24.0,24.0,23.98,23.99,96000.0,21.7573,21.7573,21.7391,21.7482,96000.0
2011-12-15 13:15:00,23.99,24.01,23.98,24.0,74000.0,21.7482,21.7663,21.7391,21.7573,74000.0
2011-12-15 13:20:00,24.0,24.01,23.98,24.0,88000.0,21.7573,21.7663,21.7391,21.7573,88000.0
2011-12-15 13:25:00,24.0,24.01,24.0,24.0,51600.0,21.7573,21.7663,21.7573,21.7573,51600.0
2011-12-15 13:30:00,24.0,24.03,24.0,24.01,228400.0,21.7573,21.7845,21.7573,21.7663,228400.0
2011-12-15 13:35:00,24.01,24.03,24.0,24.02,115200.0,21.7663,21.7845,21.7573,21.7754,115200.0
2011-12-15 13:40:00,24.02,24.11,24.01,24.09,186000.0,21.7754,21.857,21.7663,21.8389,186000.0
2011-12-15 13:45:00,24.09,24.1,24.04,24.05,130800.0,21.8389,21.8479,21.7935,21.8026,130800.0
2011-12-15 13:50:00,24.05,24.08,24.03,24.04,112800.0,21.8026,21.8298,21.7845,21.7935,112800.0
2011-12-15 13:55:00,24.04,24.06,24.04,24.04,90000.0,21.7935,21.8117,21.7935,21.7935,90000.0
2011-12-15 14:00:00,24.04,24.06,24.04,24.06,116400.0,21.7935,21.8117,21.7935,21.8117,116400.0
2011-12-15 14:05:00,24.06,24.07,24.04,24.05,134800.0,21.8117,21.8207,21.7935,21.8026,134800.0
2011-12-15 14:10:00,24.05,24.07,24.04,24.05,563600.0,21.8026,21.8207,21.7935,21.8026,563600.0
2011-12-15 14:15:00,24.05,24.07,24.05,24.05,205200.0,21.8026,21.8207,21.8026,21.8026,205200.0
2011-12-15 14:20:00,24.05,24.06,24.04,24.05,172000.0,21.8026,21.8117,21.7935,21.8026,172000.0
2011-12-15 14:25:00,24.05,24.06,24.0,24.06,283200.0,21.8026,21.8117,21.7573,21.8117,283200.0
2011-12-15 14:30:00,24.06,24.08,24.05,24.06,239200.0,21.8117,21.8298,21.8026,21.8117,239200.0
2011-12-15 14:35:00,24.05,24.06,24.02,24.03,104400.0,21.8026,21.8117,21.7754,21.7845,104400.0
2011-12-15 14:40:00,24.03,24.05,24.02,24.04,140400.0,21.7845,21.8026,21.7754,21.7935,140400.0
2011-12-15 14:45:00,24.04,24.07,24.03,24.05,290000.0,21.7935,21.8207,21.7845,21.8026,290000.0
2011-12-15 14:50:00,24.05,24.05,24.01,24.03,248000.0,21.8026,21.8026,21.7663,21.7845,248000.0
2011-12-15 14:55:00,24.04,24.05,24.03,24.03,194000.0,21.7935,21.8026,21.7845,21.7845,194000.0
2011-12-15 15:00:00,24.04,24.05,24.03,24.05,150000.0,21.7935,21.8026,21.7845,21.8026,150000.0
2011-12-15 15:05:00,24.05,24.05,24.02,24.03,149600.0,21.8026,21.8026,21.7754,21.7845,149600.0
2011-12-15 15:10:00,24.03,24.05,24.02,24.03,212400.0,21.7845,21.8026,21.7754,21.7845,212400.0
2011-12-15 15:15:00,24.03,24.05,24.02,24.04,353600.0,21.7845,21.8026,21.7754,21.7935,353600.0
2011-12-15 15:20:00,24.04,24.05,24.02,24.02,271600.0,21.7935,21.8026,21.7754,21.7754,271600.0
2011-12-15 15:25:00,24.02,24.03,24.0,24.03,407200.0,21.7754,21.7845,21.7573,21.7845,407200.0
2011-12-15 15:30:00,24.03,24.06,24.03,24.05,267200.0,21.7845,21.8117,21.7845,21.8026,267200.0
2011-12-15 15:35:00,24.04,24.05,24.02,24.05,293200.0,21.7935,21.8026,21.7754,21.8026,293200.0
2011-12-15 15:40:00,24.05,24.05,24.01,24.02,538000.0,21.8026,21.8026,21.7663,21.7754,538000.0
2011-12-15 15:45:00,24.02,24.02,23.93,24.0,652000.0,21.7754,21.7754,21.6938,21.7573,652000.0
2011-12-15 15:50:00,24.0,24.03,23.97,24.02,938800.0,21.7573,21.7845,21.7301,21.7754,938800.0
2011-12-15 15:55:00,24.02,24.03,23.92,23.96,1524000.0,21.7754,21.7845,21.6848,21.721,1524000.0
2011-12-16 09:30:00,24.17,24.22,24.1,24.18,2401600.0,21.9114,21.9567,21.8479,21.9205,2401600.0
2011-12-16 09:35:00,24.18,24.29,24.18,24.28,286800.0,21.9205,22.0202,21.9205,22.0111,286800.0
2011-12-16 09:40:00,24.28,24.29,24.16,24.16,190000.0,22.0111,22.0202,21.9023,21.9023,190000.0
2011-12-16 09:45:00,24.16,24.29,24.15,24.25,283600.0,21.9023,22.0202,21.8933,21.9839,283600.0
2011-12-16 09:50:00,24.26,24.31,24.26,24.3,228800.0,21.993,22.0383,21.993,22.0292,228800.0
2011-12-16 09:55:00,24.3,24.31,24.24,24.25,199200.0,22.0292,22.0383,21.9749,21.9839,199200.0
2011-12-16 10:00:00,24.25,24.33,24.21,24.3,422800.0,21.9839,22.0564,21.9477,22.0292,422800.0
2011-12-16 10:05:00,24.3,24.35,24.29,24.33,146800.0,22.0292,22.0746,22.0202,22.0564,146800.0
2011-12-16 10:10:00,24.33,24.36,24.32,24.34,97600.0,22.0564,22.0836,22.0474,22.0655,97600.0
2011-12-16 10:15:00,24.35,24.44,24.34,24.44,235600.0,22.0746,22.1562,22.0655,22.1562,235600.0
2011-12-16 10:20:00,24.43,24.44,24.36,24.36,199600.0,22.1471,22.1562,22.0836,22.0836,199600.0
2011-12-16 10:25:00,24.36,24.39,24.34,24.38,314400.0,22.0836,22.1108,22.0655,22.1018,314400.0
2011-12-16 10:30:00,24.38,24.4,24.38,24.38,121200.0,22.1018,22.1199,22.1018,22.1018,121200.0
2011-12-16 10:35:00,24.38,24.43,24.38,24.41,145200.0,22.1018,22.1471,22.1018,22.129,145200.0
2011-12-16 10:40:00,24.41,24.41,24.34,24.35,126000.0,22.129,22.129,22.0655,22.0746,126000.0
2011-12-16 10:45:00,24.35,24.37,24.32,24.35,128000.0,22.0746,22.0927,22.0474,22.0746,128000.0
2011-12-16 10:50:00,24.35,24.36,24.33,24.35,146800.0,22.0746,22.0836,22.0564,22.0746,146800.0
2011-12-16 10:55:00,24.36,24.36,24.31,24.31,89200.0,22.0836,22.0836,22.0383,22.0383,89200.0
2011-12-16 11:00:00,24.32,24.33,24.29,24.33,92000.0,22.0474,22.0564,22.0202,22.0564,92000.0
2011-12-16 11:05:00,24.33,24.33,24.32,24.32,94000.0,22.0564,22.0564,22.0474,22.0474,94000.0
2011-12-16 11:10:00,24.32,24.32,24.28,24.29,80400.0,22.0474,22.0474,22.0111,22.0202,80400.0
2011-12-16 11:15:00,24.29,24.34,24.29,24.32,99200.0,22.0202,22.0655,22.0202,22.0474,99200.0
2011-12-16 11:20:00,24.33,24.34,24.31,24.32,39200.0,22.0564,22.0655,22.0383,22.0474,39200.0
2011-12-16 11:25:00,24.32,24.35,24.32,24.34,195600.0,22.0474,22.0746,22.0474,22.0655,195600.0
2011-12-16 11:30:00,24.35,24.35,24.32,24.32,95600.0,22.0746,22.0746,22.0474,22.0474,95600.0
2011-12-16 11:35:00,24.33,24.33,24.29,24.29,137200.0,22.0564,22.0564,22.0202,22.0202,137200.0
2011-12-16 11:40:00,24.3,24.32,24.27,24.27,48800.0,22.0292,22.0474,22.002,22.002,48800.0
2011-12-16 11:45:00,24.28,24.29,24.27,24.28,66800.0,22.0111,22.0202,22.002,22.0111,66800.0
2011-12-16 11:50:00,24.28,24.29,24.27,24.27,86000.0,22.0111,22.0202,22.002,22.002,86000.0
2011-12-16 11:55:00,24.27,24.3,24.26,24.27,170800.0,22.002,22.0292,21.993,22.002,170800.0
2011-12-16 12:00:00,24.27,24.28,24.24,24.28,147600.0,22.002,22.0111,21.9749,22.0111,147600.0
2011-12-16 12:05:00,24.28,24.29,24.25,24.27,88400.0,22.0111,22.0202,21.9839,22.002,88400.0
2011-12-16 12:10:00,24.27,24.29,24.27,24.28,46800.0,22.002,22.0202,22.002,22.0111,46800.0
2011-12-16 12:15:00,24.28,24.3,24.28,24.29,59200.0,22.0111,22.0292,22.0111,22.0202,59200.0
2011-12-16 12:20:00,24.3,24.31,24.29,24.29,78400.0,22.0292,22.0383,22.0202,22.0202,78400.0
2011-12-16 12:25:00,24.29,24.3,24.28,24.29,78000.0,22.0202,22.0292,22.0111,22.0202,78000.0
2011-12-16 12:30:00,24.29,24.29,24.25,24.27,161200.0,22.0202,22.0202,21.9839,22.002,161200.0
2011-12-16 12:35:00,24.26,24.27,24.23,24.27,222000.0,21.993,22.002,21.9658,22.002,222000.0
2011-12-16 12:40:00,24.26,24.28,24.24,24.25,137200.0,21.993,22.0111,21.9749,21.9839,137200.0
2011-12-16 12:45:00,24.25,24.28,24.24,24.27,99200.0,21.9839,22.0111,21.9749,22.002,99200.0
2011-12-16 12:50:00,24.27,24.28,24.24,24.27,115200.0,22.002,22.0111,21.9749,22.002,115200.0
2011-12-16 12:55:00,24.27,24.31,24.25,24.29,114400.0,22.002,22.0383,21.9839,22.0202,114400.0
2011-12-16 13:00:00,24.29,24.31,24.29,24.3,83200.0,22.0202,22.0383,22.0202,22.0292,83200.0
2011-12-16 13:05:00,24.3,24.33,24.29,24.31,80800.0,22.0292,22.0564,22.0202,22.0383,80800.0
2011-12-16 13:10:00,24.31,24.34,24.31,24.31,75200.0,22.0383,22.0655,22.0383,22.0383,75200.0
2011-12-16 13:15:00,24.32,24.35,24.31,24.34,78800.0,22.0474,22.0746,22.0383,22.0655,78800.0
2011-12-16 13:20:00,24.34,24.34,24.32,24.32,53600.0,22.0655,22.0655,22.0474,22.0474,53600.0
2011-12-16 13:25:00,24.32,24.33,24.31,24.31,56000.0,22.0474,22.0564,22.0383,22.0383,56000.0
2011-12-16 13:30:00,24.31,24.34,24.31,24.32,172400.0,22.0383,22.0655,22.0383,22.0474,172400.0
2011-12-16 13:35:00,24.32,24.33,24.31,24.32,112800.0,22.0474,22.0564,22.0383,22.0474,112800.0
2011-12-16 13:40:00,24.32,24.34,24.31,24.32,138800.0,22.0474,22.0655,22.0383,22.0474,138800.0
2011-12-16 13:45:00,24.31,24.36,24.31,24.35,102800.0,22.0383,22.0836,22.0383,22.0746,102800.0
2011-12-16 13:50:00,24.35,24.36,24.33,24.35,88800.0,22.0746,22.0836,22.0564,22.0746,88800.0
2011-12-16 13:55:00,24.35,24.36,24.31,24.34,166800.0,22.0746,22.0836,22.0383,22.0655,166800.0
2011-12-16 14:00:00,24.34,24.34,24.3,24.31,230400.0,22.0655,22.0655,22.0292,22.0383,230400.0
2011-12-16 14:05:00,24.31,24.31,24.26,24.26,133600.0,22.0383,22.0383,21.993,21.993,133600.0
2011-12-16 14:10:00,24.25,24.3,24.25,24.29,140000.0,21.9839,22.0292,21.9839,22.0202,140000.0
2011-12-16 14:15:00,24.29,24.29,24.26,24.27,116400.0,22.0202,22.0202,21.993,22.002,116400.0
2011-12-16 14:20:00,24.27,24.31,24.27,24.3,202000.0,22.002,22.0383,22.002,22.0292,202000.0
2011-12-16 14:25:00,24.29,24.32,24.29,24.3,100800.0,22.0202,22.0474,22.0202,22.0292,100800.0
2011-12-16 14:30:00,24.3,24.33,24.29,24.33,120000.0,22.0292,22.0564,22.0202,22.0564,120000.0
2011-12-16 14:35:00,24.32,24.33,24.3,24.3,126800.0,22.0474,22.0564,22.0292,22.0292,126800.0
2011-12-16 14:40:00,24.3,24.31,24.3,24.31,138400.0,22.0292,22.0383,22.0292,22.0383,138400.0
2011-12-16 14:45:00,24.3,24.36,24.3,24.34,106400.0,22.0292,22.0836,22.0292,22.0655,106400.0
2011-12-16 14:50:00,24.34,24.34,24.31,24.31,73600.0,22.0655,22.0655,22.0383,22.0383,73600.0
2011-12-16 14:55:00,24.31,24.33,24.3,24.33,168000.0,22.0383,22.0564,22.0292,22.0564,168000.0
2011-12-16 15:00:00,24.33,24.34,24.33,24.33,78400.0,22.0564,22.0655,22.0564,22.0564,78400.0
2011-12-16 15:05:00,24.33,24.34,24.32,24.32,92400.0,22.0564,22.0655,22.0474,22.0474,92400.0
2011-12-16 15:10:00,24.32,24.36,24.32,24.35,136000.0,22.0474,22.0836,22.0474,22.0746,136000.0
2011-12-16 15:15:00,24.35,24.38,24.34,24.37,534800.0,22.0746,22.1018,22.0655,22.0927,534800.0
2011-12-16 15:20:00,24.36,24.37,24.35,24.37,300000.0,22.0836,22.0927,22.0746,22.0927,300000.0
2011-12-16 15:25:00,24.37,24.38,24.36,24.37,285600.0,22.0927,22.1018,22.0836,22.0927,285600.0
2011-12-16 15:30:00,24.37,24.38,24.36,24.37,337600.0,22.0927,22.1018,22.0836,22.0927,337600.0
2011-12-16 15:35:00,24.37,24.37,24.35,24.36,288400.0,22.0927,22.0927,22.0746,22.0836,288400.0
2011-12-16 15:40:00,24.36,24.4,24.35,24.37,345600.0,22.0836,22.1199,22.0746,22.0927,345600.0
2011-12-16 15:45:00,24.36,24.37,24.35,24.36,532800.0,22.0836,22.0927,22.0746,22.0836,532800.0
2011-12-16 15:50:00,24.36,24.37,24.35,24.37,401600.0,22.0836,22.0927,22.0746,22.0927,401600.0
2011-12-16 15:55:00,24.37,24.39,24.35,24.35,811200.0,22.0927,22.1108,22.0746,22.0746,811200.0
2011-12-19 09:30:00,24.38,24.56,24.38,24.5,708000.0,22.1018,22.265,22.1018,22.2106,708000.0
2011-12-19 09:35:00,24.5,24.53,24.48,24.52,176000.0,22.2106,22.2378,22.1924,22.2287,176000.0
2011-12-19 09:40:00,24.5,24.59,24.48,24.55,211600.0,22.2106,22.2921,22.1924,22.2559,211600.0
2011-12-19 09:45:00,24.54,24.55,24.5,24.55,180000.0,22.2468,22.2559,22.2106,22.2559,180000.0
2011-12-19 09:50:00,24.55,24.6,24.53,24.56,258800.0,22.2559,22.3012,22.2378,22.265,258800.0
2011-12-19 09:55:00,24.57,24.68,24.56,24.68,502000.0,22.274,22.3737,22.265,22.3737,502000.0
2011-12-19 10:00:00,24.68,24.71,24.64,24.7,516400.0,22.3737,22.4009,22.3375,22.3919,516400.0
2011-12-19 10:05:00,24.69,24.7,24.61,24.62,466400.0,22.3828,22.3919,22.3103,22.3193,466400.0
2011-12-19 10:10:00,24.62,24.7,24.61,24.68,335600.0,22.3193,22.3919,22.3103,22.3737,335600.0
2011-12-19 10:15:00,24.68,24.77,24.67,24.77,800000.0,22.3737,22.4553,22.3647,22.4553,800000.0
2011-12-19 10:20:00,24.76,24.79,24.75,24.79,228800.0,22.4463,22.4735,22.4372,22.4735,228800.0
2011-12-19 10:25:00,24.79,24.84,24.77,24.82,374400.0,22.4735,22.5188,22.4553,22.5007,374400.0
2011-12-19 10:30:00,24.82,24.84,24.8,24.84,501600.0,22.5007,22.5188,22.4825,22.5188,501600.0
2011-12-19 10:35:00,24.83,24.84,24.79,24.81,332800.0,22.5097,22.5188,22.4735,22.4916,332800.0
2011-12-19 10:40:00,24.81,24.82,24.74,24.75,299200.0,22.4916,22.5007,22.4281,22.4372,299200.0
2011-12-19 10:45:00,24.75,24.75,24.6,24.6,574000.0,22.4372,22.4372,22.3012,22.3012,574000.0
2011-12-19 10:50:00,24.61,24.65,24.58,24.63,347200.0,22.3103,22.3465,22.2831,22.3284,347200.0
2011-12-19 10:55:00,24.63,24.65,24.61,24.63,251600.0,22.3284,22.3465,22.3103,22.3284,251600.0
2011-12-19 11:00:00,24.64,24.67,24.62,24.63,500800.0,22.3375,22.3647,22.3193,22.3284,500800.0
2011-12-19 11:05:00,24.63,24.64,24.58,24.61,1282400.0,22.3284,22.3375,22.2831,22.3103,1282400.0
2011-12-19 11:10:00,24.62,24.64,24.6,24.6,181600.0,22.3193,22.3375,22.3012,22.3012,181600.0
2011-12-19 11:15:00,24.6,24.63,24.56,24.62,106400.0,22.3012,22.3284,22.265,22.3193,106400.0
2011-12-19 11:20:00,24.62,24.64,24.61,24.63,104400.0,22.3193,22.3375,22.3103,22.3284,104400.0
2011-12-19 11:25:00,24.63,24.66,24.62,24.66,82800.0,22.3284,22.3556,22.3193,22.3556,82800.0
2011-12-19 11:30:00,24.65,24.67,24.63,24.64,103600.0,22.3465,22.3647,22.3284,22.3375,103600.0
2011-12-19 11:35:00,24.64,24.65,24.62,24.63,98400.0,22.3375,22.3465,22.3193,22.3284,98400.0
2011-12-19 11:40:00,24.63,24.64,24.61,24.62,193200.0,22.3284,22.3375,22.3103,22.3193,193200.0
2011-12-19 11:45:00,24.62,24.63,24.59,24.62,260400.0,22.3193,22.3284,22.2921,22.3193,260400.0
2011-12-19 11:50:00,24.62,24.66,24.62,24.66,176400.0,22.3193,22.3556,22.3193,22.3556,176400.0
2011-12-19 11:55:00,24.65,24.65,24.63,24.64,80000.0,22.3465,22.3465,22.3284,22.3375,80000.0
2011-12-19 12:00:00,24.63,24.68,24.63,24.65,179600.0,22.3284,22.3737,22.3284,22.3465,179600.0
2011-12-19 12:05:00,24.65,24.66,24.63,24.65,71600.0,22.3465,22.3556,22.3284,22.3465,71600.0
2011-12-19 12:10:00,24.65,24.66,24.64,24.65,100000.0,22.3465,22.3556,22.3375,22.3465,100000.0
2011-12-19 12:15:00,24.65,24.66,24.63,24.63,109200.0,22.3465,22.3556,22.3284,22.3284,109200.0
2011-12-19 12:20:00,24.63,24.65,24.63,24.64,78800.0,22.3284,22.3465,22.3284,22.3375,78800.0
2011-12-19 12:25:00,24.64,24.65,24.63,24.65,157200.0,22.3375,22.3465,22.3284,22.3465,157200.0
2011-12-19 12:30:00,24.65,24.66,24.64,24.64,108000.0,22.3465,22.3556,22.3375,22.3375,108000.0
2011-12-19 12:35:00,24.65,24.66,24.63,24.63,244800.0,22.3465,22.3556,22.3284,22.3284,244800.0
2011-12-19 12:40:00,24.63,24.68,24.63,24.64,156800.0,22.3284,22.3737,22.3284,22.3375,156800.0
2011-12-19 12:45:00,24.63,24.66,24.63,24.66,134400.0,22.3284,22.3556,22.3284,22.3556,134400.0
2011-12-19 12:50:00,24.65,24.66,24.64,24.66,58800.0,22.3465,22.3556,22.3375,22.3556,58800.0
2011-12-19 12:55:00,24.65,24.67,24.64,24.66,90400.0,22.3465,22.3647,22.3375,22.3556,90400.0
2011-12-19 13:00:00,24.66,24.68,24.66,24.68,65600.0,22.3556,22.3737,22.3556,22.3737,65600.0
2011-12-19 13:05:00,24.68,24.68,24.66,24.67,109200.0,22.3737,22.3737,22.3556,22.3647,109200.0
2011-12-19 13:10:00,24.67,24.68,24.65,24.65,192800.0,22.3647,22.3737,22.3465,22.3465,192800.0
2011-12-19 13:15:00,24.65,24.67,24.65,24.65,155600.0,22.3465,22.3647,22.3465,22.3465,155600.0
2011-12-19 13:20:00,24.65,24.68,24.65,24.68,136800.0,22.3465,22.3737,22.3465,22.3737,136800.0
2011-12-19 13:25:00,24.67,24.68,24.65,24.65,66000.0,22.3647,22.3737,22.3465,22.3465,66000.0
2011-12-19 13:30:00,24.65,24.67,24.65,24.67,137600.0,22.3465,22.3647,22.3465,22.3647,137600.0
2011-12-19 13:35:00,24.67,24.67,24.64,24.66,160400.0,22.3647,22.3647,22.3375,22.3556,160400.0
2011-12-19 13:40:00,24.66,24.66,24.64,24.65,247200.0,22.3556,22.3556,22.3375,22.3465,247200.0
2011-12-19 13:45:00,24.65,24.65,24.64,24.65,73200.0,22.3465,22.3465,22.3375,22.3465,73200.0
2011-12-19 13:50:00,24.65,24.69,24.65,24.66,185200.0,22.3465,22.3828,22.3465,22.3556,185200.0
2011-12-19 13:55:00,24.66,24.66,24.63,24.64,86800.0,22.3556,22.3556,22.3284,22.3375,86800.0
2011-12-19 14:00:00,24.64,24.66,24.62,24.65,188800.0,22.3375,22.3556,22.3193,22.3465,188800.0
2011-12-19 14:05:00,24.65,24.67,24.64,24.65,211600.0,22.3465,22.3647,22.3375,22.3465,211600.0
2011-12-19 14:10:00,24.65,24.66,24.64,24.66,77600.0,22.3465,22.3556,22.3375,22.3556,77600.0
2011-12-19 14:15:00,24.66,24.67,24.65,24.65,139200.0,22.3556,22.3647,22.3465,22.3465,139200.0
2011-12-19 14:20:00,24.66,24.69,24.66,24.68,145600.0,22.3556,22.3828,22.3556,22.3737,145600.0
2011-12-19 14:25:00,24.69,24.73,24.68,24.7,218400.0,22.3828,22.4191,22.3737,22.3919,218400.0
2011-12-19 14:30:00,24.69,24.7,24.66,24.67,94000.0,22.3828,22.3919,22.3556,22.3647,94000.0
2011-12-19 14:35:00,24.67,24.67,24.66,24.66,344800.0,22.3647,22.3647,22.3556,22.3556,344800.0
2011-12-19 14:40:00,24.67,24.68,24.65,24.65,87200.0,22.3647,22.3737,22.3465,22.3465,87200.0
2011-12-19 14:45:00,24.65,24.66,24.64,24.65,112400.0,22.3465,22.3556,22.3375,22.3465,112400.0
2011-12-19 14:50:00,24.65,24.66,24.65,24.65,174800.0,22.3465,22.3556,22.3465,22.3465,174800.0
2011-12-19 14:55:00,24.65,24.68,24.65,24.66,239200.0,22.3465,22.3737,22.3465,22.3556,239200.0
2011-12-19 15:00:00,24.66,24.66,24.57,24.57,474400.0,22.3556,22.3556,22.274,22.274,474400.0
2011-12-19 15:05:00,24.57,24.6,24.52,24.53,270000.0,22.274,22.3012,22.2287,22.2378,270000.0
2011-12-19 15:10:00,24.53,24.55,24.5,24.52,330000.0,22.2378,22.2559,22.2106,22.2287,330000.0
2011-12-19 15:15:00,24.52,24.54,24.51,24.54,311200.0,22.2287,22.2468,22.2196,22.2468,311200.0
2011-12-19 15:20:00,24.54,24.6,24.52,24.57,424000.0,22.2468,22.3012,22.2287,22.274,424000.0
2011-12-19 15:25:00,24.56,24.56,24.51,24.53,428800.0,22.265,22.265,22.2196,22.2378,428800.0
2011-12-19 15:30:00,24.53,24.62,24.53,24.59,657600.0,22.2378,22.3193,22.2378,22.2921,657600.0
2011-12-19 15:35:00,24.59,24.63,24.57,24.6,383200.0,22.2921,22.3284,22.274,22.3012,383200.0
2011-12-19 15:40:00,24.61,24.64,24.59,24.63,482800.0,22.3103,22.3375,22.2921,22.3284,482800.0
2011-12-19 15:45:00,24.63,24.64,24.61,24.64,585200.0,22.3284,22.3375,22.3103,22.3375,585200.0
2011-12-19 15:50:00,24.64,24.64,24.61,24.64,762400.0,22.3375,22.3375,22.3103,22.3375,762400.0
2011-12-19 15:55:00,24.64,24.67,24.63,24.65,827600.0,22.3375,22.3647,22.3284,22.3465,827600.0
2011-12-20 09:30:00,24.88,24.93,24.85,24.86,560800.0,22.555,22.6004,22.5279,22.5369,560800.0
2011-12-20 09:35:00,24.89,24.94,24.84,24.93,298400.0,22.5641,22.6094,22.5188,22.6004,298400.0
2011-12-20 09:40:00,24.93,24.97,24.91,24.95,374400.0,22.6004,22.6366,22.5822,22.6185,374400.0
2011-12-20 09:45:00,24.95,24.97,24.91,24.96,334800.0,22.6185,22.6366,22.5822,22.6276,334800.0
2011-12-20 09:50:00,24.96,24.98,24.93,24.93,593600.0,22.6276,22.6457,22.6004,22.6004,593600.0
2011-12-20 09:55:00,24.93,24.98,24.93,24.98,449600.0,22.6004,22.6457,22.6004,22.6457,449600.0
2011-12-20 10:00:00,24.98,24.98,24.95,24.95,366000.0,22.6457,22.6457,22.6185,22.6185,366000.0
2011-12-20 10:05:00,24.95,24.96,24.93,24.95,294800.0,22.6185,22.6276,22.6004,22.6185,294800.0
2011-12-20 10:10:00,24.94,24.97,24.94,24.96,201600.0,22.6094,22.6366,22.6094,22.6276,201600.0
2011-12-20 10:15:00,24.96,24.97,24.95,24.96,1204400.0,22.6276,22.6366,22.6185,22.6276,1204400.0
2011-12-20 10:20:00,24.96,24.97,24.95,24.97,266800.0,22.6276,22.6366,22.6185,22.6366,266800.0
2011-12-20 10:25:00,24.97,24.98,24.95,24.97,306400.0,22.6366,22.6457,22.6185,22.6366,306400.0
2011-12-20 10:30:00,24.98,24.98,24.9,24.91,738800.0,22.6457,22.6457,22.5732,22.5822,738800.0
2011-12-20 10:35:00,24.9,24.94,24.89,24.93,315200.0,22.5732,22.6094,22.5641,22.6004,315200.0
2011-12-20 10:40:00,24.94,24.98,24.93,24.97,378400.0,22.6094,22.6457,22.6004,22.6366,378400.0
2011-12-20 10:45:00,24.96,24.99,24.96,24.97,641200.0,22.6276,22.6548,22.6276,22.6366,641200.0
2011-12-20 10:50:00,24.97,24.98,24.93,24.93,204400.0,22.6366,22.6457,22.6004,22.6004,204400.0
2011-12-20 10:55:00,24.93,24.96,24.93,24.94,202800.0,22.6004,22.6276,22.6004,22.6094,202800.0
2011-12-20 11:00:00,24.95,24.95,24.92,24.94,278000.0,22.6185,22.6185,22.5913,22.6094,278000.0
2011-12-20 11:05:00,24.94,24.96,24.93,24.95,312400.0,22.6094,22.6276,22.6004,22.6185,312400.0
2011-12-20 11:10:00,24.95,24.97,24.94,24.96,932800.0,22.6185,22.6366,22.6094,22.6276,932800.0
2011-12-20 11:15:00,24.96,24.98,24.95,24.97,694000.0,22.6276,22.6457,22.6185,22.6366,694000.0
2011-12-20 11:20:00,24.97,24.98,24.96,24.96,130800.0,22.6366,22.6457,22.6276,22.6276,130800.0
2011-12-20 11:25:00,24.96,24.98,24.96,24.98,240400.0,22.6276,22.6457,22.6276,22.6457,240400.0
2011-12-20 11:30:00,24.98,24.98,24.95,24.97,488000.0,22.6457,22.6457,22.6185,22.6366,488000.0
2011-12-20 11:35:00,24.97,24.99,24.97,24.98,318800.0,22.6366,22.6548,22.6366,22.6457,318800.0
2011-12-20 11:40:00,24.98,24.98,24.96,24.96,574400.0,22.6457,22.6457,22.6276,22.6276,574400.0
2011-12-20 11:45:00,24.97,24.99,24.96,24.99,176800.0,22.6366,22.6548,22.6276,22.6548,176800.0
2011-12-20 11:50:00,24.99,25.0,24.98,24.98,163600.0,22.6548,22.6638,22.6457,22.6457,163600.0
2011-12-20 11:55:00,24.99,25.0,24.98,24.99,128000.0,22.6548,22.6638,22.6457,22.6548,128000.0
2011-12-20 12:00:00,24.99,25.0,24.98,24.99,110000.0,22.6548,22.6638,22.6457,22.6548,110000.0
2011-12-20 12:05:00,24.99,25.0,24.98,24.99,113600.0,22.6548,22.6638,22.6457,22.6548,113600.0
2011-12-20 12:10:00,24.99,25.04,24.99,25.03,1163200.0,22.6548,22.7001,22.6548,22.691,1163200.0
2011-12-20 12:15:00,25.02,25.09,24.99,25.04,554800.0,22.682,22.7454,22.6548,22.7001,554800.0
2011-12-20 12:20:00,25.04,25.11,25.04,25.11,183600.0,22.7001,22.7636,22.7001,22.7636,183600.0
2011-12-20 12:25:00,25.11,25.12,25.09,25.12,261600.0,22.7636,22.7726,22.7454,22.7726,261600.0
2011-12-20 12:30:00,25.12,25.12,25.05,25.06,192400.0,22.7726,22.7726,22.7092,22.7182,192400.0
2011-12-20 12:35:00,25.06,25.09,25.05,25.08,258000.0,22.7182,22.7454,22.7092,22.7364,258000.0
2011-12-20 12:40:00,25.08,25.1,25.07,25.1,164800.0,22.7364,22.7545,22.7273,22.7545,164800.0
2011-12-20 12:45:00,25.1,25.11,25.08,25.1,148800.0,22.7545,22.7636,22.7364,22.7545,148800.0
2011-12-20 12:50:00,25.1,25.12,25.08,25.09,220800.0,22.7545,22.7726,22.7364,22.7454,220800.0
2011-12-20 12:55:00,25.08,25.09,25.01,25.04,308000.0,22.7364,22.7454,22.6729,22.7001,308000.0
2011-12-20 13:00:00,25.04,25.06,25.01,25.04,210000.0,22.7001,22.7182,22.6729,22.7001,210000.0
2011-12-20 13:05:00,25.04,25.08,25.04,25.08,132000.0,22.7001,22.7364,22.7001,22.7364,132000.0
2011-12-20 13:10:00,25.08,25.09,25.03,25.05,79200.0,22.7364,22.7454,22.691,22.7092,79200.0
2011-12-20 13:15:00,25.04,25.05,25.03,25.05,114800.0,22.7001,22.7092,22.691,22.7092,114800.0
2011-12-20 13:20:00,25.05,25.06,25.04,25.06,132400.0,22.7092,22.7182,22.7001,22.7182,132400.0
2011-12-20 13:25:00,25.05,25.06,25.04,25.04,55200.0,22.7092,22.7182,22.7001,22.7001,55200.0
2011-12-20 13:30:00,25.04,25.06,25.03,25.05,148800.0,22.7001,22.7182,22.691,22.7092,148800.0
2011-12-20 13:35:00,25.05,25.05,25.04,25.04,133200.0,22.7092,22.7092,22.7001,22.7001,133200.0
2011-12-20 13:40:00,25.04,25.05,25.04,25.05,196000.0,22.7001,22.7092,22.7001,22.7092,196000.0
2011-12-20 13:45:00,25.05,25.07,25.04,25.07,133200.0,22.7092,22.7273,22.7001,22.7273,133200.0
2011-12-20 13:50:00,25.07,25.1,25.07,25.1,130400.0,22.7273,22.7545,22.7273,22.7545,130400.0
2011-12-20 13:55:00,25.1,25.13,25.1,25.12,202800.0,22.7545,22.7817,22.7545,22.7726,202800.0
2011-12-20 14:00:00,25.11,25.15,25.09,25.12,319600.0,22.7636,22.7998,22.7454,22.7726,319600.0
2011-12-20 14:05:00,25.12,25.16,25.1,25.15,142400.0,22.7726,22.8089,22.7545,22.7998,142400.0
2011-12-20 14:10:00,25.16,25.16,25.13,25.14,129600.0,22.8089,22.8089,22.7817,22.7908,129600.0
2011-12-20 14:15:00,25.14,25.19,25.14,25.18,184400.0,22.7908,22.8361,22.7908,22.827,184400.0
2011-12-20 14:20:00,25.18,25.21,25.18,25.2,132800.0,22.827,22.8542,22.827,22.8451,132800.0
2011-12-20 14:25:00,25.21,25.21,25.19,25.21,144000.0,22.8542,22.8542,22.8361,22.8542,144000.0
2011-12-20 14:30:00,25.21,25.25,25.21,25.25,358400.0,22.8542,22.8905,22.8542,22.8905,358400.0
2011-12-20 14:35:00,25.25,25.27,25.25,25.25,326800.0,22.8905,22.9086,22.8905,22.8905,326800.0
2011-12-20 14:40:00,25.25,25.29,25.25,25.29,280800.0,22.8905,22.9267,22.8905,22.9267,280800.0
2011-12-20 14:45:00,25.28,25.28,25.24,25.27,290000.0,22.9177,22.9177,22.8814,22.9086,290000.0
2011-12-20 14:50:00,25.27,25.28,25.25,25.25,211600.0,22.9086,22.9177,22.8905,22.8905,211600.0
2011-12-20 14:55:00,25.25,25.26,25.25,25.26,141600.0,22.8905,22.8995,22.8905,22.8995,141600.0
2011-12-20 15:00:00,25.26,25.27,25.25,25.25,150800.0,22.8995,22.9086,22.8905,22.8905,150800.0
2011-12-20 15:05:00,25.25,25.25,25.25,25.25,129200.0,22.8905,22.8905,22.8905,22.8905,129200.0
2011-12-20 15:10:00,25.25,25.3,25.24,25.28,354800.0,22.8905,22.9358,22.8814,22.9177,354800.0
2011-12-20 15:15:00,25.28,25.33,25.28,25.3,310800.0,22.9177,22.963,22.9177,22.9358,310800.0
2011-12-20 15:20:00,25.3,25.3,25.26,25.28,313600.0,22.9358,22.9358,22.8995,22.9177,313600.0
2011-12-20 15:25:00,25.28,25.33,25.27,25.33,236800.0,22.9177,22.963,22.9086,22.963,236800.0
2011-12-20 15:30:00,25.33,25.33,25.27,25.31,629600.0,22.963,22.963,22.9086,22.9449,629600.0
2011-12-20 15:35:00,25.31,25.33,25.28,25.32,416800.0,22.9449,22.963,22.9177,22.9539,416800.0
2011-12-20 15:40:00,25.32,25.38,25.31,25.33,460000.0,22.9539,23.0083,22.9449,22.963,460000.0
2011-12-20 15:45:00,25.33,25.36,25.31,25.32,776800.0,22.963,22.9902,22.9449,22.9539,776800.0
2011-12-20 15:50:00,25.32,25.33,25.29,25.3,403600.0,22.9539,22.963,22.9267,22.9358,403600.0
2011-12-20 15:55:00,25.3,25.34,25.3,25.33,952000.0,22.9358,22.9721,22.9358,22.963,952000.0
2011-12-21 09:30:00,25.28,25.32,25.16,25.22,395200.0,22.9177,22.9539,22.8089,22.8633,395200.0
2011-12-21 09:35:00,25.22,25.22,25.15,25.15,214400.0,22.8633,22.8633,22.7998,22.7998,214400.0
2011-12-21 09:40:00,25.16,25.18,25.1,25.16,218800.0,22.8089,22.827,22.7545,22.8089,218800.0
2011-12-21 09:45:00,25.17,25.22,25.15,25.18,218000.0,22.8179,22.8633,22.7998,22.827,218000.0
2011-12-21 09:50:00,25.18,25.22,25.17,25.17,112000.0,22.827,22.8633,22.8179,22.8179,112000.0
2011-12-21 09:55:00,25.17,25.17,25.08,25.12,195200.0,22.8179,22.8179,22.7364,22.7726,195200.0
2011-12-21 10:00:00,25.11,25.12,25.08,25.08,256800.0,22.7636,22.7726,22.7364,22.7364,256800.0
2011-12-21 10:05:00,25.08,25.08,25.01,25.02,182000.0,22.7364,22.7364,22.6729,22.682,182000.0
2011-12-21 10:10:00,25.02,25.08,25.01,25.06,188400.0,22.682,22.7364,22.6729,22.7182,188400.0
2011-12-21 10:15:00,25.07,25.08,25.03,25.03,183600.0,22.7273,22.7364,22.691,22.691,183600.0
2011-12-21 10:20:00,25.03,25.06,25.03,25.04,216800.0,22.691,22.7182,22.691,22.7001,216800.0
2011-12-21 10:25:00,25.05,25.05,25.01,25.03,187200.0,22.7092,22.7092,22.6729,22.691,187200.0
2011-12-21 10:30:00,25.03,25.05,25.02,25.03,261600.0,22.691,22.7092,22.682,22.691,261600.0
2011-12-21 10:35:00,25.03,25.03,24.95,24.97,230000.0,22.691,22.691,22.6185,22.6366,230000.0
2011-12-21 10:40:00,24.97,25.0,24.94,25.0,325200.0,22.6366,22.6638,22.6094,22.6638,325200.0
2011-12-21 10:45:00,25.0,25.03,24.98,25.01,300400.0,22.6638,22.691,22.6457,22.6729,300400.0
2011-12-21 10:50:00,25.0,25.02,24.99,25.0,118000.0,22.6638,22.682,22.6548,22.6638,118000.0
2011-12-21 10:55:00,25.0,25.02,24.97,25.0,121200.0,22.6638,22.682,22.6366,22.6638,121200.0
2011-12-21 11:00:00,25.0,25.0,24.96,24.96,109200.0,22.6638,22.6638,22.6276,22.6276,109200.0
2011-12-21 11:05:00,24.96,24.96,24.93,24.96,219600.0,22.6276,22.6276,22.6004,22.6276,219600.0
2011-12-21 11:10:00,24.96,24.99,24.95,24.98,122800.0,22.6276,22.6548,22.6185,22.6457,122800.0
2011-12-21 11:15:00,24.98,24.98,24.94,24.95,155200.0,22.6457,22.6457,22.6094,22.6185,155200.0
2011-12-21 11:20:00,24.94,24.96,24.93,24.95,148400.0,22.6094,22.6276,22.6004,22.6185,148400.0
2011-12-21 11:25:00,24.94,24.96,24.92,24.96,114800.0,22.6094,22.6276,22.5913,22.6276,114800.0
2011-12-21 11:30:00,24.96,24.96,24.92,24.94,86000.0,22.6276,22.6276,22.5913,22.6094,86000.0
2011-12-21 11:35:00,24.93,24.94,24.92,24.92,72000.0,22.6004,22.6094,22.5913,22.5913,72000.0
2011-12-21 11:40:00,24.92,24.92,24.89,24.92,173200.0,22.5913,22.5913,22.5641,22.5913,173200.0
2011-12-21 11:45:00,24.92,24.94,24.92,24.94,114000.0,22.5913,22.6094,22.5913,22.6094,114000.0
2011-12-21 11:50:00,24.94,24.95,24.92,24.94,111200.0,22.6094,22.6185,22.5913,22.6094,111200.0
2011-12-21 11:55:00,24.94,24.95,24.92,24.94,86800.0,22.6094,22.6185,22.5913,22.6094,86800.0
2011-12-21 12:00:00,24.94,24.97,24.94,24.95,89200.0,22.6094,22.6366,22.6094,22.6185,89200.0
2011-12-21 12:05:00,24.96,24.97,24.9,24.9,137600.0,22.6276,22.6366,22.5732,22.5732,137600.0
2011-12-21 12:10:00,24.9,24.92,24.89,24.91,121600.0,22.5732,22.5913,22.5641,22.5822,121600.0
2011-12-21 12:15:00,24.91,24.95,24.9,24.95,93200.0,22.5822,22.6185,22.5732,22.6185,93200.0
2011-12-21 12:20:00,24.95,24.95,24.92,24.92,106800.0,22.6185,22.6185,22.5913,22.5913,106800.0
2011-12-21 12:25:00,24.92,24.92,24.88,24.9,136400.0,22.5913,22.5913,22.555,22.5732,136400.0
2011-12-21 12:30:00,24.9,24.92,24.9,24.92,126000.0,22.5732,22.5913,22.5732,22.5913,126000.0
2011-12-21 12:35:00,24.92,24.93,24.89,24.93,185200.0,22.5913,22.6004,22.5641,22.6004,185200.0
2011-12-21 12:40:00,24.93,24.95,24.93,24.95,160800.0,22.6004,22.6185,22.6004,22.6185,160800.0
2011-12-21 12:45:00,24.95,24.97,24.94,24.97,93200.0,22.6185,22.6366,22.6094,22.6366,93200.0
2011-12-21 12:50:00,24.97,24.97,24.95,24.95,309600.0,22.6366,22.6366,22.6185,22.6185,309600.0
2011-12-21 12:55:00,24.95,24.97,24.95,24.97,120000.0,22.6185,22.6366,22.6185,22.6366,120000.0
2011-12-21 13:00:00,24.97,24.99,24.95,24.98,132000.0,22.6366,22.6548,22.6185,22.6457,132000.0
2011-12-21 13:05:00,24.98,24.99,24.96,24.97,94800.0,22.6457,22.6548,22.6276,22.6366,94800.0
2011-12-21 13:10:00,24.97,24.99,24.96,24.98,123200.0,22.6366,22.6548,22.6276,22.6457,123200.0
2011-12-21 13:15:00,24.99,24.99,24.97,24.97,86800.0,22.6548,22.6548,22.6366,22.6366,86800.0
2011-12-21 13:20:00,24.97,24.99,24.96,24.98,95600.0,22.6366,22.6548,22.6276,22.6457,95600.0
2011-12-21 13:25:00,24.99,24.99,24.95,24.97,70800.0,22.6548,22.6548,22.6185,22.6366,70800.0
2011-12-21 13:30:00,24.97,24.97,24.94,24.96,136000.0,22.6366,22.6366,22.6094,22.6276,136000.0
2011-12-21 13:35:00,24.96,24.99,24.96,24.99,114800.0,22.6276,22.6548,22.6276,22.6548,114800.0
2011-12-21 13:40:00,24.99,25.0,24.95,24.96,135200.0,22.6548,22.6638,22.6185,22.6276,135200.0
2011-12-21 13:45:00,24.95,25.0,24.95,24.99,143600.0,22.6185,22.6638,22.6185,22.6548,143600.0
2011-12-21 13:50:00,24.99,25.04,24.99,25.03,315600.0,22.6548,22.7001,22.6548,22.691,315600.0
2011-12-21 13:55:00,25.04,25.05,25.03,25.04,111600.0,22.7001,22.7092,22.691,22.7001,111600.0
2011-12-21 14:00:00,25.05,25.07,25.04,25.07,123600.0,22.7092,22.7273,22.7001,22.7273,123600.0
2011-12-21 14:05:00,25.07,25.09,25.06,25.08,134000.0,22.7273,22.7454,22.7182,22.7364,134000.0
2011-12-21 14:10:00,25.07,25.09,25.06,25.06,107200.0,22.7273,22.7454,22.7182,22.7182,107200.0
2011-12-21 14:15:00,25.07,25.07,25.04,25.06,93200.0,22.7273,22.7273,22.7001,22.7182,93200.0
2011-12-21 14:20:00,25.05,25.05,25.04,25.04,64400.0,22.7092,22.7092,22.7001,22.7001,64400.0
2011-12-21 14:25:00,25.04,25.06,25.04,25.05,81200.0,22.7001,22.7182,22.7001,22.7092,81200.0
2011-12-21 14:30:00,25.05,25.07,25.04,25.05,145200.0,22.7092,22.7273,22.7001,22.7092,145200.0
2011-12-21 14:35:00,25.05,25.11,25.05,25.1,149200.0,22.7092,22.7636,22.7092,22.7545,149200.0
2011-12-21 14:40:00,25.11,25.14,25.1,25.11,196800.0,22.7636,22.7908,22.7545,22.7636,196800.0
2011-12-21 14:45:00,25.11,25.15,25.11,25.14,123200.0,22.7636,22.7998,22.7636,22.7908,123200.0
2011-12-21 14:50:00,25.14,25.15,25.13,25.15,74000.0,22.7908,22.7998,22.7817,22.7998,74000.0
2011-12-21 14:55:00,25.14,25.15,25.11,25.12,121600.0,22.7908,22.7998,22.7636,22.7726,121600.0
2011-12-21 15:00:00,25.11,25.13,25.08,25.13,194000.0,22.7636,22.7817,22.7364,22.7817,194000.0
2011-12-21 15:05:00,25.13,25.18,25.13,25.18,160800.0,22.7817,22.827,22.7817,22.827,160800.0
2011-12-21 15:10:00,25.18,25.2,25.15,25.15,234800.0,22.827,22.8451,22.7998,22.7998,234800.0
2011-12-21 15:15:00,25.15,25.16,25.14,25.15,184000.0,22.7998,22.8089,22.7908,22.7998,184000.0
2011-12-21 15:20:00,25.15,25.16,25.14,25.14,90400.0,22.7998,22.8089,22.7908,22.7908,90400.0
2011-12-21 15:25:00,25.14,25.16,25.13,25.13,136400.0,22.7908,22.8089,22.7817,22.7817,136400.0
2011-12-21 15:30:00,25.14,25.19,25.14,25.16,192000.0,22.7908,22.8361,22.7908,22.8089,192000.0
2011-12-21 15:35:00,25.16,25.2,25.16,25.18,138000.0,22.8089,22.8451,22.8089,22.827,138000.0
2011-12-21 15:40:00,25.18,25.18,25.15,25.16,192000.0,22.827,22.827,22.7998,22.8089,192000.0
2011-12-21 15:45:00,25.16,25.18,25.13,25.16,374400.0,22.8089,22.827,22.7817,22.8089,374400.0
2011-12-21 15:50:00,25.15,25.18,25.12,25.18,540400.0,22.7998,22.827,22.7726,22.827,540400.0
2011-12-21 15:55:00,25.18,25.18,25.13,25.18,816000.0,22.827,22.827,22.7817,22.827,816000.0
2011-12-22 09:30:00,25.15,25.28,25.15,25.2,257200.0,22.7998,22.9177,22.7998,22.8451,257200.0
2011-12-22 09:35:00,25.2,25.24,25.18,25.22,101200.0,22.8451,22.8814,22.827,22.8633,101200.0
2011-12-22 09:40:00,25.22,25.27,25.21,25.24,246800.0,22.8633,22.9086,22.8542,22.8814,246800.0
2011-12-22 09:45:00,25.24,25.29,25.2,25.22,284800.0,22.8814,22.9267,22.8451,22.8633,284800.0
2011-12-22 09:50:00,25.22,25.27,25.2,25.22,234000.0,22.8633,22.9086,22.8451,22.8633,234000.0
2011-12-22 09:55:00,25.22,25.25,25.18,25.22,238400.0,22.8633,22.8905,22.827,22.8633,238400.0
2011-12-22 10:00:00,25.22,25.24,25.15,25.15,215200.0,22.8633,22.8814,22.7998,22.7998,215200.0
2011-12-22 10:05:00,25.15,25.22,25.15,25.21,234800.0,22.7998,22.8633,22.7998,22.8542,234800.0
2011-12-22 10:10:00,25.21,25.24,25.2,25.24,235200.0,22.8542,22.8814,22.8451,22.8814,235200.0
2011-12-22 10:15:00,25.25,25.27,25.23,25.24,107600.0,22.8905,22.9086,22.8723,22.8814,107600.0
2011-12-22 10:20:00,25.24,25.25,25.23,25.25,158800.0,22.8814,22.8905,22.8723,22.8905,158800.0
2011-12-22 10:25:00,25.25,25.33,25.25,25.32,177600.0,22.8905,22.963,22.8905,22.9539,177600.0
2011-12-22 10:30:00,25.32,25.38,25.32,25.37,190000.0,22.9539,23.0083,22.9539,22.9993,190000.0
2011-12-22 10:35:00,25.38,25.41,25.36,25.41,280800.0,23.0083,23.0355,22.9902,23.0355,280800.0
2011-12-22 10:40:00,25.41,25.48,25.41,25.48,295200.0,23.0355,23.099,23.0355,23.099,295200.0
2011-12-22 10:45:00,25.49,25.49,25.37,25.41,387600.0,23.108,23.108,22.9993,23.0355,387600.0
2011-12-22 10:50:00,25.4,25.41,25.36,25.36,107200.0,23.0265,23.0355,22.9902,22.9902,107200.0
2011-12-22 10:55:00,25.36,25.41,25.35,25.41,120400.0,22.9902,23.0355,22.9811,23.0355,120400.0
2011-12-22 11:00:00,25.41,25.43,25.35,25.36,154000.0,23.0355,23.0537,22.9811,22.9902,154000.0
2011-12-22 11:05:00,25.36,25.36,25.35,25.36,98800.0,22.9902,22.9902,22.9811,22.9902,98800.0
2011-12-22 11:10:00,25.35,25.36,25.33,25.33,143600.0,22.9811,22.9902,22.963,22.963,143600.0
2011-12-22 11:15:00,25.33,25.35,25.33,25.33,109600.0,22.963,22.9811,22.963,22.963,109600.0
2011-12-22 11:20:00,25.33,25.33,25.31,25.31,60400.0,22.963,22.963,22.9449,22.9449,60400.0
2011-12-22 11:25:00,25.31,25.32,25.27,25.28,119600.0,22.9449,22.9539,22.9086,22.9177,119600.0
2011-12-22 11:30:00,25.29,25.29,25.24,25.25,144400.0,22.9267,22.9267,22.8814,22.8905,144400.0
2011-12-22 11:35:00,25.25,25.27,25.23,25.27,139600.0,22.8905,22.9086,22.8723,22.9086,139600.0
2011-12-22 11:40:00,25.27,25.28,25.26,25.26,66800.0,22.9086,22.9177,22.8995,22.8995,66800.0
2011-12-22 11:45:00,25.26,25.26,25.22,25.23,125200.0,22.8995,22.8995,22.8633,22.8723,125200.0
2011-12-22 11:50:00,25.23,25.24,25.23,25.23,69200.0,22.8723,22.8814,22.8723,22.8723,69200.0
2011-12-22 11:55:00,25.23,25.23,25.21,25.22,63600.0,22.8723,22.8723,22.8542,22.8633,63600.0
2011-12-22 12:00:00,25.22,25.22,25.21,25.21,68000.0,22.8633,22.8633,22.8542,22.8542,68000.0
2011-12-22 12:05:00,25.21,25.21,25.17,25.18,208400.0,22.8542,22.8542,22.8179,22.827,208400.0
2011-12-22 12:10:00,25.18,25.18,25.17,25.18,119600.0,22.827,22.827,22.8179,22.827,119600.0
2011-12-22 12:15:00,25.18,25.19,25.17,25.19,107200.0,22.827,22.8361,22.8179,22.8361,107200.0
2011-12-22 12:20:00,25.18,25.19,25.18,25.18,115200.0,22.827,22.8361,22.827,22.827,115200.0
2011-12-22 12:25:00,25.18,25.2,25.18,25.19,132800.0,22.827,22.8451,22.827,22.8361,132800.0
2011-12-22 12:30:00,25.19,25.19,25.17,25.18,98400.0,22.8361,22.8361,22.8179,22.827,98400.0
2011-12-22 12:35:00,25.18,25.19,25.16,25.18,98400.0,22.827,22.8361,22.8089,22.827,98400.0
2011-12-22 12:40:00,25.18,25.19,25.18,25.19,75600.0,22.827,22.8361,22.827,22.8361,75600.0
2011-12-22 12:45:00,25.19,25.19,25.18,25.19,55600.0,22.8361,22.8361,22.827,22.8361,55600.0
2011-12-22 12:50:00,25.19,25.19,25.18,25.19,82000.0,22.8361,22.8361,22.827,22.8361,82000.0
2011-12-22 12:55:00,25.19,25.22,25.19,25.22,75600.0,22.8361,22.8633,22.8361,22.8633,75600.0
2011-12-22 13:00:00,25.22,25.22,25.18,25.18,123200.0,22.8633,22.8633,22.827,22.827,123200.0
2011-12-22 13:05:00,25.18,25.18,25.15,25.15,107200.0,22.827,22.827,22.7998,22.7998,107200.0
2011-12-22 13:10:00,25.15,25.16,25.1,25.11,209600.0,22.7998,22.8089,22.7545,22.7636,209600.0
2011-12-22 13:15:00,25.11,25.14,25.09,25.14,91200.0,22.7636,22.7908,22.7454,22.7908,91200.0
2011-12-22 13:20:00,25.14,25.16,25.12,25.14,84400.0,22.7908,22.8089,22.7726,22.7908,84400.0
2011-12-22 13:25:00,25.14,25.17,25.14,25.15,87600.0,22.7908,22.8179,22.7908,22.7998,87600.0
2011-12-22 13:30:00,25.16,25.19,25.16,25.18,116400.0,22.8089,22.8361,22.8089,22.827,116400.0
2011-12-22 13:35:00,25.18,25.18,25.15,25.15,125600.0,22.827,22.827,22.7998,22.7998,125600.0
2011-12-22 13:40:00,25.15,25.16,25.14,25.14,58400.0,22.7998,22.8089,22.7908,22.7908,58400.0
2011-12-22 13:45:00,25.14,25.16,25.14,25.15,51200.0,22.7908,22.8089,22.7908,22.7998,51200.0
2011-12-22 13:50:00,25.15,25.16,25.15,25.15,156000.0,22.7998,22.8089,22.7998,22.7998,156000.0
2011-12-22 13:55:00,25.15,25.15,25.12,25.12,80800.0,22.7998,22.7998,22.7726,22.7726,80800.0
2011-12-22 14:00:00,25.12,25.13,25.11,25.12,47600.0,22.7726,22.7817,22.7636,22.7726,47600.0
2011-12-22 14:05:00,25.13,25.13,25.11,25.13,89600.0,22.7817,22.7817,22.7636,22.7817,89600.0
2011-12-22 14:10:00,25.13,25.16,25.13,25.16,57600.0,22.7817,22.8089,22.7817,22.8089,57600.0
2011-12-22 14:15:00,25.16,25.16,25.1,25.1,258400.0,22.8089,22.8089,22.7545,22.7545,258400.0
2011-12-22 14:20:00,25.1,25.13,25.1,25.12,64000.0,22.7545,22.7817,22.7545,22.7726,64000.0
2011-12-22 14:25:00,25.12,25.12,25.1,25.11,97600.0,22.7726,22.7726,22.7545,22.7636,97600.0
2011-12-22 14:30:00,25.11,25.11,25.07,25.08,189200.0,22.7636,22.7636,22.7273,22.7364,189200.0
2011-12-22 14:35:00,25.08,25.08,25.05,25.06,135600.0,22.7364,22.7364,22.7092,22.7182,135600.0
2011-12-22 14:40:00,25.06,25.08,25.04,25.07,219200.0,22.7182,22.7364,22.7001,22.7273,219200.0
2011-12-22 14:45:00,25.07,25.08,25.06,25.06,111600.0,22.7273,22.7364,22.7182,22.7182,111600.0
2011-12-22 14:50:00,25.06,25.08,25.06,25.06,86000.0,22.7182,22.7364,22.7182,22.7182,86000.0
2011-12-22 14:55:00,25.06,25.08,25.06,25.07,128000.0,22.7182,22.7364,22.7182,22.7273,128000.0
2011-12-22 15:00:00,25.07,25.08,25.06,25.08,99200.0,22.7273,22.7364,22.7182,22.7364,99200.0
2011-12-22 15:05:00,25.08,25.12,25.08,25.1,131600.0,22.7364,22.7726,22.7364,22.7545,131600.0
2011-12-22 15:10:00,25.1,25.1,25.06,25.06,211600.0,22.7545,22.7545,22.7182,22.7182,211600.0
2011-12-22 15:15:00,25.06,25.07,25.05,25.06,138800.0,22.7182,22.7273,22.7092,22.7182,138800.0
2011-12-22 15:20:00,25.06,25.08,25.06,25.07,108400.0,22.7182,22.7364,22.7182,22.7273,108400.0
2011-12-22 15:25:00,25.07,25.11,25.05,25.1,116800.0,22.7273,22.7636,22.7092,22.7545,116800.0
2011-12-22 15:30:00,25.1,25.11,25.08,25.09,158400.0,22.7545,22.7636,22.7364,22.7454,158400.0
2011-12-22 15:35:00,25.09,25.09,25.03,25.05,396000.0,22.7454,22.7454,22.691,22.7092,396000.0
2011-12-22 15:40:00,25.05,25.07,25.03,25.06,145600.0,22.7092,22.7273,22.691,22.7182,145600.0
2011-12-22 15:45:00,25.06,25.07,25.03,25.05,420000.0,22.7182,22.7273,22.691,22.7092,420000.0
2011-12-22 15:50:00,25.05,25.08,25.05,25.08,269200.0,22.7092,22.7364,22.7092,22.7364,269200.0
2011-12-22 15:55:00,25.08,25.14,25.07,25.14,904800.0,22.7364,22.7908,22.7273,22.7908,904800.0
2011-12-23 09:30:00,25.23,25.25,25.19,25.23,142800.0,22.8723,22.8905,22.8361,22.8723,142800.0
2011-12-23 09:35:00,25.23,25.24,25.17,25.18,38400.0,22.8723,22.8814,22.8179,22.827,38400.0
2011-12-23 09:40:00,25.18,25.18,25.13,25.17,66000.0,22.827,22.827,22.7817,22.8179,66000.0
2011-12-23 09:45:00,25.17,25.23,25.16,25.22,58800.0,22.8179,22.8723,22.8089,22.8633,58800.0
2011-12-23 09:50:00,25.22,25.35,25.22,25.34,169600.0,22.8633,22.9811,22.8633,22.9721,169600.0
2011-12-23 09:55:00,25.34,25.35,25.29,25.29,110000.0,22.9721,22.9811,22.9267,22.9267,110000.0
2011-12-23 10:00:00,25.28,25.28,25.24,25.27,98400.0,22.9177,22.9177,22.8814,22.9086,98400.0
2011-12-23 10:05:00,25.27,25.3,25.27,25.29,108000.0,22.9086,22.9358,22.9086,22.9267,108000.0
2011-12-23 10:10:00,25.29,25.3,25.27,25.29,40800.0,22.9267,22.9358,22.9086,22.9267,40800.0
2011-12-23 10:15:00,25.28,25.29,25.23,25.23,55600.0,22.9177,22.9267,22.8723,22.8723,55600.0
2011-12-23 10:20:00,25.23,25.24,25.22,25.23,61200.0,22.8723,22.8814,22.8633,22.8723,61200.0
2011-12-23 10:25:00,25.23,25.27,25.23,25.25,67600.0,22.8723,22.9086,22.8723,22.8905,67600.0
2011-12-23 10:30:00,25.26,25.27,25.25,25.27,62400.0,22.8995,22.9086,22.8905,22.9086,62400.0
2011-12-23 10:35:00,25.27,25.28,25.25,25.25,41600.0,22.9086,22.9177,22.8905,22.8905,41600.0
2011-12-23 10:40:00,25.25,25.26,25.25,25.25,61600.0,22.8905,22.8995,22.8905,22.8905,61600.0
2011-12-23 10:45:00,25.25,25.28,25.25,25.28,50000.0,22.8905,22.9177,22.8905,22.9177,50000.0
2011-12-23 10:50:00,25.28,25.29,25.28,25.29,42000.0,22.9177,22.9267,22.9177,22.9267,42000.0
2011-12-23 10:55:00,25.29,25.31,25.29,25.31,50400.0,22.9267,22.9449,22.9267,22.9449,50400.0
2011-12-23 11:00:00,25.31,25.31,25.28,25.3,55600.0,22.9449,22.9449,22.9177,22.9358,55600.0
2011-12-23 11:05:00,25.3,25.3,25.29,25.3,33200.0,22.9358,22.9358,22.9267,22.9358,33200.0
2011-12-23 11:10:00,25.3,25.32,25.3,25.32,77600.0,22.9358,22.9539,22.9358,22.9539,77600.0
2011-12-23 11:15:00,25.32,25.35,25.32,25.34,98000.0,22.9539,22.9811,22.9539,22.9721,98000.0
2011-12-23 11:20:00,25.34,25.35,25.33,25.34,46400.0,22.9721,22.9811,22.963,22.9721,46400.0
2011-12-23 11:25:00,25.34,25.34,25.31,25.33,60000.0,22.9721,22.9721,22.9449,22.963,60000.0
2011-12-23 11:30:00,25.33,25.35,25.32,25.34,90000.0,22.963,22.9811,22.9539,22.9721,90000.0
2011-12-23 11:35:00,25.35,25.35,25.31,25.31,60800.0,22.9811,22.9811,22.9449,22.9449,60800.0
2011-12-23 11:40:00,25.31,25.32,25.31,25.32,42000.0,22.9449,22.9539,22.9449,22.9539,42000.0
2011-12-23 11:45:00,25.32,25.33,25.32,25.33,48800.0,22.9539,22.963,22.9539,22.963,48800.0
2011-12-23 11:50:00,25.33,25.33,25.31,25.31,30000.0,22.963,22.963,22.9449,22.9449,30000.0
2011-12-23 11:55:00,25.31,25.32,25.31,25.32,26400.0,22.9449,22.9539,22.9449,22.9539,26400.0
2011-12-23 12:00:00,25.32,25.33,25.32,25.32,59200.0,22.9539,22.963,22.9539,22.9539,59200.0
2011-12-23 12:05:00,25.32,25.37,25.32,25.36,60000.0,22.9539,22.9993,22.9539,22.9902,60000.0
2011-12-23 12:10:00,25.36,25.38,25.36,25.37,50800.0,22.9902,23.0083,22.9902,22.9993,50800.0
2011-12-23 12:15:00,25.36,25.38,25.36,25.36,20400.0,22.9902,23.0083,22.9902,22.9902,20400.0
2011-12-23 12:20:00,25.37,25.41,25.36,25.41,134000.0,22.9993,23.0355,22.9902,23.0355,134000.0
2011-12-23 12:25:00,25.41,25.42,25.39,25.4,59200.0,23.0355,23.0446,23.0174,23.0265,59200.0
2011-12-23 12:30:00,25.4,25.43,25.4,25.42,66000.0,23.0265,23.0537,23.0265,23.0446,66000.0
2011-12-23 12:35:00,25.43,25.44,25.42,25.43,29600.0,23.0537,23.0627,23.0446,23.0537,29600.0
2011-12-23 12:40:00,25.43,25.44,25.41,25.41,53200.0,23.0537,23.0627,23.0355,23.0355,53200.0
2011-12-23 12:45:00,25.41,25.42,25.39,25.42,128000.0,23.0355,23.0446,23.0174,23.0446,128000.0
2011-12-23 12:50:00,25.42,25.42,25.41,25.41,24800.0,23.0446,23.0446,23.0355,23.0355,24800.0
2011-12-23 12:55:00,25.41,25.43,25.41,25.42,30000.0,23.0355,23.0537,23.0355,23.0446,30000.0
2011-12-23 13:00:00,25.43,25.43,25.41,25.41,66000.0,23.0537,23.0537,23.0355,23.0355,66000.0
2011-12-23 13:05:00,25.41,25.42,25.41,25.42,48400.0,23.0355,23.0446,23.0355,23.0446,48400.0
2011-12-23 13:10:00,25.42,25.42,25.41,25.41,98800.0,23.0446,23.0446,23.0355,23.0355,98800.0
2011-12-23 13:15:00,25.41,25.42,25.41,25.41,30800.0,23.0355,23.0446,23.0355,23.0355,30800.0
2011-12-23 13:20:00,25.41,25.43,25.41,25.43,55200.0,23.0355,23.0537,23.0355,23.0537,55200.0
2011-12-23 13:25:00,25.43,25.48,25.43,25.48,156800.0,23.0537,23.099,23.0537,23.099,156800.0
2011-12-23 13:30:00,25.48,25.51,25.47,25.5,263200.0,23.099,23.1262,23.0899,23.1171,263200.0
2011-12-23 13:35:00,25.5,25.52,25.5,25.51,74800.0,23.1171,23.1352,23.1171,23.1262,74800.0
2011-12-23 13:40:00,25.51,25.51,25.48,25.48,58000.0,23.1262,23.1262,23.099,23.099,58000.0
2011-12-23 13:45:00,25.48,25.48,25.47,25.48,50400.0,23.099,23.099,23.0899,23.099,50400.0
2011-12-23 13:50:00,25.48,25.5,25.48,25.5,46800.0,23.099,23.1171,23.099,23.1171,46800.0
2011-12-23 13:55:00,25.49,25.5,25.48,25.49,62400.0,23.108,23.1171,23.099,23.108,62400.0
2011-12-23 14:00:00,25.49,25.49,25.47,25.48,62000.0,23.108,23.108,23.0899,23.099,62000.0
2011-12-23 14:05:00,25.48,25.48,25.47,25.48,35200.0,23.099,23.099,23.0899,23.099,35200.0
2011-12-23 14:10:00,25.48,25.48,25.47,25.48,70000.0,23.099,23.099,23.0899,23.099,70000.0
2011-12-23 14:15:00,25.48,25.48,25.46,25.46,28400.0,23.099,23.099,23.0808,23.0808,28400.0
2011-12-23 14:20:00,25.46,25.49,25.46,25.49,61600.0,23.0808,23.108,23.0808,23.108,61600.0
2011-12-23 14:25:00,25.48,25.51,25.48,25.5,74800.0,23.099,23.1262,23.099,23.1171,74800.0
2011-12-23 14:30:00,25.5,25.5,25.5,25.5,96800.0,23.1171,23.1171,23.1171,23.1171,96800.0
2011-12-23 14:35:00,25.5,25.5,25.49,25.49,61200.0,23.1171,23.1171,23.108,23.108,61200.0
2011-12-23 14:40:00,25.49,25.52,25.49,25.5,162400.0,23.108,23.1352,23.108,23.1171,162400.0
2011-12-23 14:45:00,25.5,25.51,25.5,25.51,128000.0,23.1171,23.1262,23.1171,23.1262,128000.0
2011-12-23 14:50:00,25.51,25.52,25.5,25.51,111600.0,23.1262,23.1352,23.1171,23.1262,111600.0
2011-12-23 14:55:00,25.5,25.5,25.5,25.5,59600.0,23.1171,23.1171,23.1171,23.1171,59600.0
2011-12-23 15:00:00,25.5,25.5,25.5,25.5,64400.0,23.1171,23.1171,23.1171,23.1171,64400.0
2011-12-23 15:05:00,25.5,25.53,25.5,25.53,102000.0,23.1171,23.1443,23.1171,23.1443,102000.0
2011-12-23 15:10:00,25.53,25.53,25.52,25.52,50400.0,23.1443,23.1443,23.1352,23.1352,50400.0
2011-12-23 15:15:00,25.52,25.53,25.52,25.53,73200.0,23.1352,23.1443,23.1352,23.1443,73200.0
2011-12-23 15:20:00,25.53,25.54,25.53,25.54,65200.0,23.1443,23.1534,23.1443,23.1534,65200.0
2011-12-23 15:25:00,25.54,25.55,25.53,25.55,100800.0,23.1534,23.1624,23.1443,23.1624,100800.0
2011-12-23 15:30:00,25.55,25.55,25.55,25.55,86000.0,23.1624,23.1624,23.1624,23.1624,86000.0
2011-12-23 15:35:00,25.55,25.55,25.54,25.54,115600.0,23.1624,23.1624,23.1534,23.1534,115600.0
2011-12-23 15:40:00,25.55,25.59,25.54,25.58,175600.0,23.1624,23.1987,23.1534,23.1896,175600.0
2011-12-23 15:45:00,25.58,25.61,25.57,25.57,210400.0,23.1896,23.2168,23.1806,23.1806,210400.0
2011-12-23 15:50:00,25.57,25.59,25.57,25.58,146400.0,23.1806,23.1987,23.1806,23.1896,146400.0
2011-12-23 15:55:00,25.58,25.63,25.58,25.62,602000.0,23.1896,23.235,23.1896,23.2259,602000.0
2011-12-27 09:30:00,25.62,25.62,25.48,25.51,293600.0,23.2259,23.2259,23.099,23.1262,293600.0
2011-12-27 09:35:00,25.5,25.62,25.5,25.61,177200.0,23.1171,23.2259,23.1171,23.2168,177200.0
2011-12-27 09:40:00,25.6,25.75,25.58,25.75,291200.0,23.2078,23.3437,23.1896,23.3437,291200.0
2011-12-27 09:45:00,25.75,25.78,25.69,25.74,431200.0,23.3437,23.3709,23.2894,23.3347,431200.0
2011-12-27 09:50:00,25.74,25.76,25.7,25.72,172400.0,23.3347,23.3528,23.2984,23.3166,172400.0
2011-12-27 09:55:00,25.7,25.72,25.63,25.66,140800.0,23.2984,23.3166,23.235,23.2622,140800.0
2011-12-27 10:00:00,25.66,25.75,25.65,25.69,318800.0,23.2622,23.3437,23.2531,23.2894,318800.0
2011-12-27 10:05:00,25.69,25.73,25.68,25.7,72000.0,23.2894,23.3256,23.2803,23.2984,72000.0
2011-12-27 10:10:00,25.69,25.77,25.69,25.75,130800.0,23.2894,23.3619,23.2894,23.3437,130800.0
2011-12-27 10:15:00,25.75,25.75,25.73,25.75,57200.0,23.3437,23.3437,23.3256,23.3437,57200.0
2011-12-27 10:20:00,25.74,25.75,25.73,25.75,100000.0,23.3347,23.3437,23.3256,23.3437,100000.0
2011-12-27 10:25:00,25.75,25.76,25.74,25.75,151600.0,23.3437,23.3528,23.3347,23.3437,151600.0
2011-12-27 10:30:00,25.75,25.83,25.75,25.82,192800.0,23.3437,23.4163,23.3437,23.4072,192800.0
2011-12-27 10:35:00,25.82,25.86,25.81,25.81,249200.0,23.4072,23.4435,23.3981,23.3981,249200.0
2011-12-27 10:40:00,25.82,25.82,25.74,25.74,145600.0,23.4072,23.4072,23.3347,23.3347,145600.0
2011-12-27 10:45:00,25.74,25.8,25.74,25.78,231600.0,23.3347,23.3891,23.3347,23.3709,231600.0
2011-12-27 10:50:00,25.78,25.79,25.71,25.72,136000.0,23.3709,23.38,23.3075,23.3166,136000.0
2011-12-27 10:55:00,25.73,25.75,25.71,25.71,108000.0,23.3256,23.3437,23.3075,23.3075,108000.0
2011-12-27 11:00:00,25.72,25.74,25.68,25.68,194000.0,23.3166,23.3347,23.2803,23.2803,194000.0
2011-12-27 11:05:00,25.68,25.7,25.66,25.66,104800.0,23.2803,23.2984,23.2622,23.2622,104800.0
2011-12-27 11:10:00,25.66,25.71,25.66,25.71,72400.0,23.2622,23.3075,23.2622,23.3075,72400.0
2011-12-27 11:15:00,25.71,25.71,25.68,25.7,43600.0,23.3075,23.3075,23.2803,23.2984,43600.0
2011-12-27 11:20:00,25.69,25.72,25.68,25.69,93200.0,23.2894,23.3166,23.2803,23.2894,93200.0
2011-12-27 11:25:00,25.69,25.73,25.68,25.72,71600.0,23.2894,23.3256,23.2803,23.3166,71600.0
2011-12-27 11:30:00,25.73,25.75,25.73,25.75,78800.0,23.3256,23.3437,23.3256,23.3437,78800.0
2011-12-27 11:35:00,25.74,25.75,25.73,25.74,61200.0,23.3347,23.3437,23.3256,23.3347,61200.0
2011-12-27 11:40:00,25.74,25.74,25.71,25.71,46000.0,23.3347,23.3347,23.3075,23.3075,46000.0
2011-12-27 11:45:00,25.71,25.71,25.68,25.68,27600.0,23.3075,23.3075,23.2803,23.2803,27600.0
2011-12-27 11:50:00,25.68,25.68,25.66,25.66,52800.0,23.2803,23.2803,23.2622,23.2622,52800.0
2011-12-27 11:55:00,25.66,25.67,25.65,25.66,34800.0,23.2622,23.2712,23.2531,23.2622,34800.0
2011-12-27 12:00:00,25.67,25.67,25.65,25.66,34800.0,23.2712,23.2712,23.2531,23.2622,34800.0
2011-12-27 12:05:00,25.65,25.67,25.64,25.67,68800.0,23.2531,23.2712,23.244,23.2712,68800.0
2011-12-27 12:10:00,25.67,25.68,25.65,25.65,74000.0,23.2712,23.2803,23.2531,23.2531,74000.0
2011-12-27 12:15:00,25.65,25.65,25.61,25.62,112000.0,23.2531,23.2531,23.2168,23.2259,112000.0
2011-12-27 12:20:00,25.62,25.62,25.57,25.58,194400.0,23.2259,23.2259,23.1806,23.1896,194400.0
2011-12-27 12:25:00,25.57,25.6,25.57,25.6,96800.0,23.1806,23.2078,23.1806,23.2078,96800.0
2011-12-27 12:30:00,25.6,25.63,25.6,25.63,84400.0,23.2078,23.235,23.2078,23.235,84400.0
2011-12-27 12:35:00,25.63,25.63,25.6,25.6,45600.0,23.235,23.235,23.2078,23.2078,45600.0
2011-12-27 12:40:00,25.6,25.61,25.59,25.61,31600.0,23.2078,23.2168,23.1987,23.2168,31600.0
2011-12-27 12:45:00,25.61,25.61,25.58,25.58,49600.0,23.2168,23.2168,23.1896,23.1896,49600.0
2011-12-27 12:50:00,25.58,25.59,25.57,25.58,20800.0,23.1896,23.1987,23.1806,23.1896,20800.0
2011-12-27 12:55:00,25.58,25.59,25.57,25.59,38800.0,23.1896,23.1987,23.1806,23.1987,38800.0
2011-12-27 13:00:00,25.59,25.6,25.59,25.59,78000.0,23.1987,23.2078,23.1987,23.1987,78000.0
2011-12-27 13:05:00,25.59,25.59,25.56,25.56,30400.0,23.1987,23.1987,23.1715,23.1715,30400.0
2011-12-27 13:10:00,25.56,25.58,25.56,25.57,62800.0,23.1715,23.1896,23.1715,23.1806,62800.0
2011-12-27 13:15:00,25.57,25.58,25.56,25.56,44400.0,23.1806,23.1896,23.1715,23.1715,44400.0
2011-12-27 13:20:00,25.56,25.58,25.56,25.57,46400.0,23.1715,23.1896,23.1715,23.1806,46400.0
2011-12-27 13:25:00,25.58,25.59,25.56,25.56,45600.0,23.1896,23.1987,23.1715,23.1715,45600.0
2011-12-27 13:30:00,25.56,25.57,25.56,25.56,34000.0,23.1715,23.1806,23.1715,23.1715,34000.0
2011-12-27 13:35:00,25.56,25.57,25.56,25.57,38400.0,23.1715,23.1806,23.1715,23.1806,38400.0
2011-12-27 13:40:00,25.56,25.57,25.56,25.56,35600.0,23.1715,23.1806,23.1715,23.1715,35600.0
2011-12-27 13:45:00,25.57,25.58,25.56,25.57,47600.0,23.1806,23.1896,23.1715,23.1806,47600.0
2011-12-27 13:50:00,25.57,25.57,25.56,25.56,48400.0,23.1806,23.1806,23.1715,23.1715,48400.0
2011-12-27 13:55:00,25.56,25.58,25.56,25.58,47200.0,23.1715,23.1896,23.1715,23.1896,47200.0
2011-12-27 14:00:00,25.58,25.59,25.57,25.57,64000.0,23.1896,23.1987,23.1806,23.1806,64000.0
2011-12-27 14:05:00,25.57,25.57,25.56,25.57,76000.0,23.1806,23.1806,23.1715,23.1806,76000.0
2011-12-27 14:10:00,25.56,25.57,25.55,25.55,51600.0,23.1715,23.1806,23.1624,23.1624,51600.0
2011-12-27 14:15:00,25.55,25.56,25.55,25.56,67600.0,23.1624,23.1715,23.1624,23.1715,67600.0
2011-12-27 14:20:00,25.56,25.57,25.55,25.57,21200.0,23.1715,23.1806,23.1624,23.1806,21200.0
2011-12-27 14:25:00,25.57,25.57,25.55,25.55,36400.0,23.1806,23.1806,23.1624,23.1624,36400.0
2011-12-27 14:30:00,25.55,25.57,25.54,25.56,74800.0,23.1624,23.1806,23.1534,23.1715,74800.0
2011-12-27 14:35:00,25.56,25.57,25.56,25.57,58800.0,23.1715,23.1806,23.1715,23.1806,58800.0
2011-12-27 14:40:00,25.57,25.57,25.56,25.56,77200.0,23.1806,23.1806,23.1715,23.1715,77200.0
2011-12-27 14:45:00,25.56,25.58,25.56,25.57,37600.0,23.1715,23.1896,23.1715,23.1806,37600.0
2011-12-27 14:50:00,25.57,25.58,25.56,25.56,48800.0,23.1806,23.1896,23.1715,23.1715,48800.0
2011-12-27 14:55:00,25.56,25.57,25.55,25.57,42000.0,23.1715,23.1806,23.1624,23.1806,42000.0
2011-12-27 15:00:00,25.57,25.59,25.57,25.58,79200.0,23.1806,23.1987,23.1806,23.1896,79200.0
2011-12-27 15:05:00,25.59,25.6,25.58,25.59,59600.0,23.1987,23.2078,23.1896,23.1987,59600.0
2011-12-27 15:10:00,25.59,25.59,25.58,25.58,34800.0,23.1987,23.1987,23.1896,23.1896,34800.0
2011-12-27 15:15:00,25.58,25.61,25.58,25.59,96000.0,23.1896,23.2168,23.1896,23.1987,96000.0
2011-12-27 15:20:00,25.6,25.61,25.58,25.61,47600.0,23.2078,23.2168,23.1896,23.2168,47600.0
2011-12-27 15:25:00,25.61,25.61,25.59,25.59,51200.0,23.2168,23.2168,23.1987,23.1987,51200.0
2011-12-27 15:30:00,25.59,25.59,25.57,25.58,154000.0,23.1987,23.1987,23.1806,23.1896,154000.0
2011-12-27 15:35:00,25.58,25.58,25.54,25.55,167200.0,23.1896,23.1896,23.1534,23.1624,167200.0
2011-12-27 15:40:00,25.55,25.55,25.53,25.54,88400.0,23.1624,23.1624,23.1443,23.1534,88400.0
2011-12-27 15:45:00,25.54,25.56,25.51,25.52,309200.0,23.1534,23.1715,23.1262,23.1352,309200.0
2011-12-27 15:50:00,25.52,25.53,25.51,25.51,313200.0,23.1352,23.1443,23.1262,23.1262,313200.0
2011-12-27 15:55:00,25.51,25.52,25.48,25.48,510400.0,23.1262,23.1352,23.099,23.099,510400.0
2011-12-28 09:30:00,25.42,25.5,25.36,25.37,314000.0,23.0446,23.1171,22.9902,22.9993,314000.0
2011-12-28 09:35:00,25.37,25.38,25.29,25.31,246400.0,22.9993,23.0083,22.9267,22.9449,246400.0
2011-12-28 09:40:00,25.31,25.31,25.23,25.28,208000.0,22.9449,22.9449,22.8723,22.9177,208000.0
2011-12-28 09:45:00,25.28,25.35,25.26,25.35,168000.0,22.9177,22.9811,22.8995,22.9811,168000.0
2011-12-28 09:50:00,25.35,25.39,25.34,25.35,140800.0,22.9811,23.0174,22.9721,22.9811,140800.0
2011-12-28 09:55:00,25.35,25.38,25.32,25.36,143200.0,22.9811,23.0083,22.9539,22.9902,143200.0
2011-12-28 10:00:00,25.36,25.38,25.35,25.36,116800.0,22.9902,23.0083,22.9811,22.9902,116800.0
2011-12-28 10:05:00,25.36,25.39,25.35,25.37,72000.0,22.9902,23.0174,22.9811,22.9993,72000.0
2011-12-28 10:10:00,25.38,25.39,25.36,25.39,56800.0,23.0083,23.0174,22.9902,23.0174,56800.0
2011-12-28 10:15:00,25.39,25.39,25.33,25.34,114400.0,23.0174,23.0174,22.963,22.9721,114400.0
2011-12-28 10:20:00,25.34,25.36,25.33,25.35,71200.0,22.9721,22.9902,22.963,22.9811,71200.0
2011-12-28 10:25:00,25.34,25.36,25.34,25.36,69600.0,22.9721,22.9902,22.9721,22.9902,69600.0
2011-12-28 10:30:00,25.36,25.36,25.34,25.36,170800.0,22.9902,22.9902,22.9721,22.9902,170800.0
2011-12-28 10:35:00,25.36,25.36,25.32,25.35,116400.0,22.9902,22.9902,22.9539,22.9811,116400.0
2011-12-28 10:40:00,25.35,25.37,25.33,25.34,132400.0,22.9811,22.9993,22.963,22.9721,132400.0
2011-12-28 10:45:00,25.34,25.37,25.33,25.34,80400.0,22.9721,22.9993,22.963,22.9721,80400.0
2011-12-28 10:50:00,25.34,25.34,25.3,25.3,36400.0,22.9721,22.9721,22.9358,22.9358,36400.0
2011-12-28 10:55:00,25.3,25.3,25.25,25.29,114800.0,22.9358,22.9358,22.8905,22.9267,114800.0
2011-12-28 11:00:00,25.28,25.31,25.27,25.31,62000.0,22.9177,22.9449,22.9086,22.9449,62000.0
2011-12-28 11:05:00,25.31,25.32,25.3,25.3,92400.0,22.9449,22.9539,22.9358,22.9358,92400.0
2011-12-28 11:10:00,25.31,25.31,25.28,25.28,93200.0,22.9449,22.9449,22.9177,22.9177,93200.0
2011-12-28 11:15:00,25.28,25.29,25.26,25.27,86000.0,22.9177,22.9267,22.8995,22.9086,86000.0
2011-12-28 11:20:00,25.27,25.29,25.24,25.29,134400.0,22.9086,22.9267,22.8814,22.9267,134400.0
2011-12-28 11:25:00,25.29,25.29,25.25,25.26,114800.0,22.9267,22.9267,22.8905,22.8995,114800.0
2011-12-28 11:30:00,25.26,25.27,25.23,25.23,151200.0,22.8995,22.9086,22.8723,22.8723,151200.0
2011-12-28 11:35:00,25.24,25.26,25.22,25.22,69600.0,22.8814,22.8995,22.8633,22.8633,69600.0
2011-12-28 11:40:00,25.22,25.22,25.16,25.19,132800.0,22.8633,22.8633,22.8089,22.8361,132800.0
2011-12-28 11:45:00,25.18,25.22,25.18,25.21,86800.0,22.827,22.8633,22.827,22.8542,86800.0
2011-12-28 11:50:00,25.21,25.22,25.19,25.21,40000.0,22.8542,22.8633,22.8361,22.8542,40000.0
2011-12-28 11:55:00,25.21,25.21,25.18,25.2,31600.0,22.8542,22.8542,22.827,22.8451,31600.0
2011-12-28 12:00:00,25.21,25.21,25.18,25.18,60000.0,22.8542,22.8542,22.827,22.827,60000.0
2011-12-28 12:05:00,25.18,25.19,25.15,25.17,85200.0,22.827,22.8361,22.7998,22.8179,85200.0
2011-12-28 12:10:00,25.17,25.19,25.17,25.18,38400.0,22.8179,22.8361,22.8179,22.827,38400.0
2011-12-28 12:15:00,25.18,25.21,25.18,25.18,100800.0,22.827,22.8542,22.827,22.827,100800.0
2011-12-28 12:20:00,25.18,25.19,25.18,25.19,83600.0,22.827,22.8361,22.827,22.8361,83600.0
2011-12-28 12:25:00,25.19,25.2,25.17,25.2,32000.0,22.8361,22.8451,22.8179,22.8451,32000.0
2011-12-28 12:30:00,25.21,25.24,25.2,25.24,63600.0,22.8542,22.8814,22.8451,22.8814,63600.0
2011-12-28 12:35:00,25.24,25.24,25.22,25.24,39200.0,22.8814,22.8814,22.8633,22.8814,39200.0
2011-12-28 12:40:00,25.24,25.24,25.21,25.22,107200.0,22.8814,22.8814,22.8542,22.8633,107200.0
2011-12-28 12:45:00,25.22,25.24,25.22,25.24,42400.0,22.8633,22.8814,22.8633,22.8814,42400.0
2011-12-28 12:50:00,25.23,25.24,25.2,25.2,88000.0,22.8723,22.8814,22.8451,22.8451,88000.0
2011-12-28 12:55:00,25.2,25.23,25.2,25.22,79200.0,22.8451,22.8723,22.8451,22.8633,79200.0
2011-12-28 13:00:00,25.22,25.22,25.21,25.21,56000.0,22.8633,22.8633,22.8542,22.8542,56000.0
2011-12-28 13:05:00,25.22,25.22,25.2,25.22,37600.0,22.8633,22.8633,22.8451,22.8633,37600.0
2011-12-28 13:10:00,25.22,25.27,25.21,25.27,66000.0,22.8633,22.9086,22.8542,22.9086,66000.0
2011-12-28 13:15:00,25.27,25.29,25.27,25.28,69200.0,22.9086,22.9267,22.9086,22.9177,69200.0
2011-12-28 13:20:00,25.28,25.28,25.22,25.23,127200.0,22.9177,22.9177,22.8633,22.8723,127200.0
2011-12-28 13:25:00,25.23,25.27,25.23,25.27,24400.0,22.8723,22.9086,22.8723,22.9086,24400.0
2011-12-28 13:30:00,25.27,25.31,25.27,25.31,47200.0,22.9086,22.9449,22.9086,22.9449,47200.0
2011-12-28 13:35:00,25.31,25.33,25.27,25.27,131600.0,22.9449,22.963,22.9086,22.9086,131600.0
2011-12-28 13:40:00,25.27,25.34,25.27,25.33,186400.0,22.9086,22.9721,22.9086,22.963,186400.0
2011-12-28 13:45:00,25.33,25.33,25.29,25.32,226800.0,22.963,22.963,22.9267,22.9539,226800.0
2011-12-28 13:50:00,25.32,25.32,25.29,25.3,55600.0,22.9539,22.9539,22.9267,22.9358,55600.0
2011-12-28 13:55:00,25.3,25.3,25.29,25.29,30000.0,22.9358,22.9358,22.9267,22.9267,30000.0
2011-12-28 14:00:00,25.3,25.3,25.28,25.29,52400.0,22.9358,22.9358,22.9177,22.9267,52400.0
2011-12-28 14:05:00,25.29,25.32,25.29,25.31,95200.0,22.9267,22.9539,22.9267,22.9449,95200.0
2011-12-28 14:10:00,25.31,25.31,25.28,25.3,124400.0,22.9449,22.9449,22.9177,22.9358,124400.0
2011-12-28 14:15:00,25.3,25.32,25.29,25.3,149200.0,22.9358,22.9539,22.9267,22.9358,149200.0
2011-12-28 14:20:00,25.3,25.3,25.27,25.3,51600.0,22.9358,22.9358,22.9086,22.9358,51600.0
2011-12-28 14:25:00,25.3,25.33,25.3,25.32,50000.0,22.9358,22.963,22.9358,22.9539,50000.0
2011-12-28 14:30:00,25.32,25.34,25.29,25.31,111600.0,22.9539,22.9721,22.9267,22.9449,111600.0
2011-12-28 14:35:00,25.31,25.31,25.29,25.3,80400.0,22.9449,22.9449,22.9267,22.9358,80400.0
2011-12-28 14:40:00,25.3,25.3,25.28,25.28,44000.0,22.9358,22.9358,22.9177,22.9177,44000.0
2011-12-28 14:45:00,25.27,25.27,25.25,25.26,62400.0,22.9086,22.9086,22.8905,22.8995,62400.0
2011-12-28 14:50:00,25.26,25.3,25.26,25.29,60000.0,22.8995,22.9358,22.8995,22.9267,60000.0
2011-12-28 14:55:00,25.29,25.31,25.27,25.29,64800.0,22.9267,22.9449,22.9086,22.9267,64800.0
2011-12-28 15:00:00,25.28,25.28,25.26,25.28,61200.0,22.9177,22.9177,22.8995,22.9177,61200.0
2011-12-28 15:05:00,25.27,25.29,25.27,25.29,54800.0,22.9086,22.9267,22.9086,22.9267,54800.0
2011-12-28 15:10:00,25.29,25.29,25.27,25.28,81200.0,22.9267,22.9267,22.9086,22.9177,81200.0
2011-12-28 15:15:00,25.28,25.28,25.23,25.23,146000.0,22.9177,22.9177,22.8723,22.8723,146000.0
2011-12-28 15:20:00,25.24,25.27,25.21,25.23,144000.0,22.8814,22.9086,22.8542,22.8723,144000.0
2011-12-28 15:25:00,25.23,25.24,25.18,25.19,116000.0,22.8723,22.8814,22.827,22.8361,116000.0
2011-12-28 15:30:00,25.2,25.22,25.18,25.21,118800.0,22.8451,22.8633,22.827,22.8542,118800.0
2011-12-28 15:35:00,25.22,25.22,25.2,25.21,166000.0,22.8633,22.8633,22.8451,22.8542,166000.0
2011-12-28 15:40:00,25.22,25.24,25.22,25.23,128400.0,22.8633,22.8814,22.8633,22.8723,128400.0
2011-12-28 15:45:00,25.23,25.25,25.22,25.25,184400.0,22.8723,22.8905,22.8633,22.8905,184400.0
2011-12-28 15:50:00,25.24,25.24,25.2,25.23,237200.0,22.8814,22.8814,22.8451,22.8723,237200.0
2011-12-28 15:55:00,25.23,25.23,25.17,25.18,677600.0,22.8723,22.8723,22.8179,22.827,677600.0
2011-12-29 09:30:00,25.3,25.35,25.21,25.33,282000.0,22.9358,22.9811,22.8542,22.963,282000.0
2011-12-29 09:35:00,25.32,25.44,25.32,25.44,153200.0,22.9539,23.0627,22.9539,23.0627,153200.0
2011-12-29 09:40:00,25.43,25.46,25.42,25.45,185200.0,23.0537,23.0808,23.0446,23.0718,185200.0
2011-12-29 09:45:00,25.46,25.52,25.46,25.47,113600.0,23.0808,23.1352,23.0808,23.0899,113600.0
2011-12-29 09:50:00,25.47,25.5,25.46,25.5,132400.0,23.0899,23.1171,23.0808,23.1171,132400.0
2011-12-29 09:55:00,25.5,25.52,25.48,25.5,164000.0,23.1171,23.1352,23.099,23.1171,164000.0
2011-12-29 10:00:00,25.5,25.52,25.42,25.45,128800.0,23.1171,23.1352,23.0446,23.0718,128800.0
2011-12-29 10:05:00,25.44,25.46,25.43,25.44,162000.0,23.0627,23.0808,23.0537,23.0627,162000.0
2011-12-29 10:10:00,25.45,25.48,25.43,25.43,68400.0,23.0718,23.099,23.0537,23.0537,68400.0
2011-12-29 10:15:00,25.43,25.47,25.43,25.46,53200.0,23.0537,23.0899,23.0537,23.0808,53200.0
2011-12-29 10:20:00,25.46,25.48,25.46,25.47,39600.0,23.0808,23.099,23.0808,23.0899,39600.0
2011-12-29 10:25:00,25.47,25.51,25.47,25.5,80000.0,23.0899,23.1262,23.0899,23.1171,80000.0
2011-12-29 10:30:00,25.5,25.53,25.5,25.53,102400.0,23.1171,23.1443,23.1171,23.1443,102400.0
2011-12-29 10:35:00,25.53,25.56,25.53,25.56,60400.0,23.1443,23.1715,23.1443,23.1715,60400.0
2011-12-29 10:40:00,25.56,25.57,25.54,25.55,69600.0,23.1715,23.1806,23.1534,23.1624,69600.0
2011-12-29 10:45:00,25.55,25.56,25.51,25.51,79200.0,23.1624,23.1715,23.1262,23.1262,79200.0
2011-12-29 10:50:00,25.51,25.55,25.51,25.55,74800.0,23.1262,23.1624,23.1262,23.1624,74800.0
2011-12-29 10:55:00,25.55,25.58,25.55,25.58,91600.0,23.1624,23.1896,23.1624,23.1896,91600.0
2011-12-29 11:00:00,25.58,25.6,25.55,25.57,80400.0,23.1896,23.2078,23.1624,23.1806,80400.0
2011-12-29 11:05:00,25.58,25.6,25.53,25.53,73600.0,23.1896,23.2078,23.1443,23.1443,73600.0
2011-12-29 11:10:00,25.53,25.54,25.52,25.54,40000.0,23.1443,23.1534,23.1352,23.1534,40000.0
2011-12-29 11:15:00,25.54,25.55,25.52,25.55,47200.0,23.1534,23.1624,23.1352,23.1624,47200.0
2011-12-29 11:20:00,25.55,25.57,25.55,25.55,62000.0,23.1624,23.1806,23.1624,23.1624,62000.0
2011-12-29 11:25:00,25.55,25.58,25.54,25.57,56800.0,23.1624,23.1896,23.1534,23.1806,56800.0
2011-12-29 11:30:00,25.56,25.62,25.56,25.62,148000.0,23.1715,23.2259,23.1715,23.2259,148000.0
2011-12-29 11:35:00,25.62,25.66,25.61,25.65,189200.0,23.2259,23.2622,23.2168,23.2531,189200.0
2011-12-29 11:40:00,25.65,25.68,25.63,25.63,165200.0,23.2531,23.2803,23.235,23.235,165200.0
2011-12-29 11:45:00,25.63,25.65,25.62,25.65,60000.0,23.235,23.2531,23.2259,23.2531,60000.0
2011-12-29 11:50:00,25.64,25.67,25.64,25.67,39200.0,23.244,23.2712,23.244,23.2712,39200.0
2011-12-29 11:55:00,25.67,25.7,25.66,25.7,96000.0,23.2712,23.2984,23.2622,23.2984,96000.0
2011-12-29 12:00:00,25.7,25.7,25.65,25.66,40800.0,23.2984,23.2984,23.2531,23.2622,40800.0
2011-12-29 12:05:00,25.67,25.68,25.64,25.64,33600.0,23.2712,23.2803,23.244,23.244,33600.0
2011-12-29 12:10:00,25.64,25.64,25.61,25.64,47600.0,23.244,23.244,23.2168,23.244,47600.0
2011-12-29 12:15:00,25.64,25.65,25.62,25.62,44800.0,23.244,23.2531,23.2259,23.2259,44800.0
2011-12-29 12:20:00,25.62,25.64,25.62,25.64,45200.0,23.2259,23.244,23.2259,23.244,45200.0
2011-12-29 12:25:00,25.64,25.65,25.64,25.65,33600.0,23.244,23.2531,23.244,23.2531,33600.0
2011-12-29 12:30:00,25.65,25.65,25.64,25.64,47200.0,23.2531,23.2531,23.244,23.244,47200.0
2011-12-29 12:35:00,25.64,25.65,25.63,25.65,34000.0,23.244,23.2531,23.235,23.2531,34000.0
2011-12-29 12:40:00,25.65,25.65,25.63,25.64,43600.0,23.2531,23.2531,23.235,23.244,43600.0
2011-12-29 12:45:00,25.64,25.66,25.64,25.65,34800.0,23.244,23.2622,23.244,23.2531,34800.0
2011-12-29 12:50:00,25.65,25.68,25.65,25.67,41600.0,23.2531,23.2803,23.2531,23.2712,41600.0
2011-12-29 12:55:00,25.67,25.68,25.66,25.67,34400.0,23.2712,23.2803,23.2622,23.2712,34400.0
2011-12-29 13:00:00,25.67,25.7,25.67,25.68,70000.0,23.2712,23.2984,23.2712,23.2803,70000.0
2011-12-29 13:05:00,25.68,25.68,25.66,25.67,40000.0,23.2803,23.2803,23.2622,23.2712,40000.0
2011-12-29 13:10:00,25.67,25.71,25.67,25.7,100400.0,23.2712,23.3075,23.2712,23.2984,100400.0
2011-12-29 13:15:00,25.7,25.71,25.66,25.67,97600.0,23.2984,23.3075,23.2622,23.2712,97600.0
2011-12-29 13:20:00,25.66,25.66,25.63,25.63,54800.0,23.2622,23.2622,23.235,23.235,54800.0
2011-12-29 13:25:00,25.63,25.7,25.63,25.7,133200.0,23.235,23.2984,23.235,23.2984,133200.0
2011-12-29 13:30:00,25.7,25.71,25.69,25.69,51200.0,23.2984,23.3075,23.2894,23.2894,51200.0
2011-12-29 13:35:00,25.69,25.72,25.68,25.71,71600.0,23.2894,23.3166,23.2803,23.3075,71600.0
2011-12-29 13:40:00,25.71,25.73,25.69,25.72,83200.0,23.3075,23.3256,23.2894,23.3166,83200.0
2011-12-29 13:45:00,25.71,25.75,25.71,25.75,87200.0,23.3075,23.3437,23.3075,23.3437,87200.0
2011-12-29 13:50:00,25.75,25.77,25.73,25.76,123600.0,23.3437,23.3619,23.3256,23.3528,123600.0
2011-12-29 13:55:00,25.77,25.77,25.75,25.77,140000.0,23.3619,23.3619,23.3437,23.3619,140000.0
2011-12-29 14:00:00,25.77,25.77,25.75,25.75,87200.0,23.3619,23.3619,23.3437,23.3437,87200.0
2011-12-29 14:05:00,25.75,25.76,25.74,25.75,130400.0,23.3437,23.3528,23.3347,23.3437,130400.0
2011-12-29 14:10:00,25.75,25.75,25.72,25.73,46400.0,23.3437,23.3437,23.3166,23.3256,46400.0
2011-12-29 14:15:00,25.73,25.74,25.72,25.73,74400.0,23.3256,23.3347,23.3166,23.3256,74400.0
2011-12-29 14:20:00,25.73,25.75,25.73,25.74,59600.0,23.3256,23.3437,23.3256,23.3347,59600.0
2011-12-29 14:25:00,25.75,25.77,25.74,25.75,82400.0,23.3437,23.3619,23.3347,23.3437,82400.0
2011-12-29 14:30:00,25.75,25.75,25.73,25.73,61600.0,23.3437,23.3437,23.3256,23.3256,61600.0
2011-12-29 14:35:00,25.73,25.73,25.72,25.73,60000.0,23.3256,23.3256,23.3166,23.3256,60000.0
2011-12-29 14:40:00,25.73,25.73,25.72,25.72,49600.0,23.3256,23.3256,23.3166,23.3166,49600.0
2011-12-29 14:45:00,25.72,25.74,25.72,25.74,62000.0,23.3166,23.3347,23.3166,23.3347,62000.0
2011-12-29 14:50:00,25.74,25.77,25.74,25.77,54400.0,23.3347,23.3619,23.3347,23.3619,54400.0
2011-12-29 14:55:00,25.77,25.78,25.76,25.77,64000.0,23.3619,23.3709,23.3528,23.3619,64000.0
2011-12-29 15:00:00,25.76,25.78,25.75,25.76,81200.0,23.3528,23.3709,23.3437,23.3528,81200.0
2011-12-29 15:05:00,25.76,25.78,25.76,25.78,86000.0,23.3528,23.3709,23.3528,23.3709,86000.0
2011-12-29 15:10:00,25.78,25.8,25.78,25.8,92800.0,23.3709,23.3891,23.3709,23.3891,92800.0
2011-12-29 15:15:00,25.8,25.81,25.8,25.8,117600.0,23.3891,23.3981,23.3891,23.3891,117600.0
2011-12-29 15:20:00,25.8,25.8,25.76,25.79,102800.0,23.3891,23.3891,23.3528,23.38,102800.0
2011-12-29 15:25:00,25.79,25.8,25.76,25.77,104400.0,23.38,23.3891,23.3528,23.3619,104400.0
2011-12-29 15:30:00,25.77,25.77,25.73,25.73,104800.0,23.3619,23.3619,23.3256,23.3256,104800.0
2011-12-29 15:35:00,25.73,25.76,25.73,25.76,103200.0,23.3256,23.3528,23.3256,23.3528,103200.0
2011-12-29 15:40:00,25.75,25.79,25.75,25.78,218800.0,23.3437,23.38,23.3437,23.3709,218800.0
2011-12-29 15:45:00,25.78,25.79,25.74,25.74,247200.0,23.3709,23.38,23.3347,23.3347,247200.0
2011-12-29 15:50:00,25.74,25.77,25.73,25.75,221200.0,23.3347,23.3619,23.3256,23.3437,221200.0
2011-12-29 15:55:00,25.75,25.8,25.75,25.78,787600.0,23.3437,23.3891,23.3437,23.3709,787600.0
2011-12-30 09:30:00,25.8,25.8,25.6,25.66,316000.0,23.3891,23.3891,23.2078,23.2622,316000.0
2011-12-30 09:35:00,25.66,25.69,25.62,25.64,130800.0,23.2622,23.2894,23.2259,23.244,130800.0
2011-12-30 09:40:00,25.64,25.64,25.55,25.55,135600.0,23.244,23.244,23.1624,23.1624,135600.0
2011-12-30 09:45:00,25.55,25.58,25.54,25.58,120800.0,23.1624,23.1896,23.1534,23.1896,120800.0
2011-12-30 09:50:00,25.58,25.65,25.58,25.62,102800.0,23.1896,23.2531,23.1896,23.2259,102800.0
2011-12-30 09:55:00,25.62,25.71,25.62,25.66,427200.0,23.2259,23.3075,23.2259,23.2622,427200.0
2011-12-30 10:00:00,25.66,25.66,25.63,25.64,71200.0,23.2622,23.2622,23.235,23.244,71200.0
2011-12-30 10:05:00,25.64,25.66,25.63,25.64,259600.0,23.244,23.2622,23.235,23.244,259600.0
2011-12-30 10:10:00,25.63,25.63,25.6,25.61,53200.0,23.235,23.235,23.2078,23.2168,53200.0
2011-12-30 10:15:00,25.61,25.61,25.58,25.58,85200.0,23.2168,23.2168,23.1896,23.1896,85200.0
2011-12-30 10:20:00,25.58,25.6,25.58,25.6,51600.0,23.1896,23.2078,23.1896,23.2078,51600.0
2011-12-30 10:25:00,25.59,25.6,25.57,25.57,103600.0,23.1987,23.2078,23.1806,23.1806,103600.0
2011-12-30 10:30:00,25.57,25.57,25.54,25.54,74400.0,23.1806,23.1806,23.1534,23.1534,74400.0
2011-12-30 10:35:00,25.54,25.58,25.54,25.56,166000.0,23.1534,23.1896,23.1534,23.1715,166000.0
2011-12-30 10:40:00,25.57,25.57,25.54,25.54,72000.0,23.1806,23.1806,23.1534,23.1534,72000.0
2011-12-30 10:45:00,25.54,25.55,25.53,25.54,69200.0,23.1534,23.1624,23.1443,23.1534,69200.0
2011-12-30 10:50:00,25.54,25.55,25.53,25.53,48400.0,23.1534,23.1624,23.1443,23.1443,48400.0
2011-12-30 10:55:00,25.53,25.56,25.53,25.53,67600.0,23.1443,23.1715,23.1443,23.1443,67600.0
2011-12-30 11:00:00,25.54,25.54,25.53,25.53,68400.0,23.1534,23.1534,23.1443,23.1443,68400.0
2011-12-30 11:05:00,25.54,25.55,25.53,25.54,44000.0,23.1534,23.1624,23.1443,23.1534,44000.0
2011-12-30 11:10:00,25.54,25.55,25.53,25.54,71600.0,23.1534,23.1624,23.1443,23.1534,71600.0
2011-12-30 11:15:00,25.53,25.58,25.53,25.57,119600.0,23.1443,23.1896,23.1443,23.1806,119600.0
2011-12-30 11:20:00,25.57,25.57,25.55,25.57,93200.0,23.1806,23.1806,23.1624,23.1806,93200.0
2011-12-30 11:25:00,25.57,25.57,25.54,25.54,83600.0,23.1806,23.1806,23.1534,23.1534,83600.0
2011-12-30 11:30:00,25.54,25.55,25.54,25.54,43600.0,23.1534,23.1624,23.1534,23.1534,43600.0
2011-12-30 11:35:00,25.54,25.55,25.53,25.53,72000.0,23.1534,23.1624,23.1443,23.1443,72000.0
2011-12-30 11:40:00,25.53,25.56,25.5,25.56,183200.0,23.1443,23.1715,23.1171,23.1715,183200.0
2011-12-30 11:45:00,25.56,25.57,25.54,25.56,140400.0,23.1715,23.1806,23.1534,23.1715,140400.0
2011-12-30 11:50:00,25.56,25.57,25.55,25.56,96800.0,23.1715,23.1806,23.1624,23.1715,96800.0
2011-12-30 11:55:00,25.56,25.57,25.54,25.54,77200.0,23.1715,23.1806,23.1534,23.1534,77200.0
2011-12-30 12:00:00,25.54,25.56,25.53,25.54,76800.0,23.1534,23.1715,23.1443,23.1534,76800.0
2011-12-30 12:05:00,25.54,25.56,25.54,25.54,60000.0,23.1534,23.1715,23.1534,23.1534,60000.0
2011-12-30 12:10:00,25.54,25.55,25.51,25.52,57600.0,23.1534,23.1624,23.1262,23.1352,57600.0
2011-12-30 12:15:00,25.52,25.52,25.51,25.51,42000.0,23.1352,23.1352,23.1262,23.1262,42000.0
2011-12-30 12:20:00,25.5,25.5,25.47,25.48,85200.0,23.1171,23.1171,23.0899,23.099,85200.0
2011-12-30 12:25:00,25.48,25.48,25.47,25.48,40000.0,23.099,23.099,23.0899,23.099,40000.0
2011-12-30 12:30:00,25.47,25.48,25.47,25.48,66400.0,23.0899,23.099,23.0899,23.099,66400.0
2011-12-30 12:35:00,25.48,25.5,25.48,25.49,53200.0,23.099,23.1171,23.099,23.108,53200.0
2011-12-30 12:40:00,25.49,25.49,25.48,25.48,53200.0,23.108,23.108,23.099,23.099,53200.0
2011-12-30 12:45:00,25.49,25.5,25.48,25.5,47600.0,23.108,23.1171,23.099,23.1171,47600.0
2011-12-30 12:50:00,25.5,25.5,25.48,25.49,90400.0,23.1171,23.1171,23.099,23.108,90400.0
2011-12-30 12:55:00,25.5,25.5,25.49,25.49,33600.0,23.1171,23.1171,23.108,23.108,33600.0
2011-12-30 13:00:00,25.49,25.49,25.47,25.47,45200.0,23.108,23.108,23.0899,23.0899,45200.0
2011-12-30 13:05:00,25.48,25.48,25.47,25.47,111600.0,23.099,23.099,23.0899,23.0899,111600.0
2011-12-30 13:10:00,25.48,25.48,25.46,25.48,62000.0,23.099,23.099,23.0808,23.099,62000.0
2011-12-30 13:15:00,25.48,25.48,25.46,25.46,48000.0,23.099,23.099,23.0808,23.0808,48000.0
2011-12-30 13:20:00,25.47,25.47,25.45,25.46,62000.0,23.0899,23.0899,23.0718,23.0808,62000.0
2011-12-30 13:25:00,25.46,25.47,25.46,25.46,46800.0,23.0808,23.0899,23.0808,23.0808,46800.0
2011-12-30 13:30:00,25.47,25.48,25.47,25.48,44400.0,23.0899,23.099,23.0899,23.099,44400.0
2011-12-30 13:35:00,25.48,25.49,25.48,25.49,39200.0,23.099,23.108,23.099,23.108,39200.0
2011-12-30 13:40:00,25.49,25.5,25.48,25.5,45600.0,23.108,23.1171,23.099,23.1171,45600.0
2011-12-30 13:45:00,25.49,25.5,25.48,25.48,76800.0,23.108,23.1171,23.099,23.099,76800.0
2011-12-30 13:50:00,25.49,25.49,25.47,25.48,26400.0,23.108,23.108,23.0899,23.099,26400.0
2011-12-30 13:55:00,25.49,25.49,25.47,25.49,52000.0,23.108,23.108,23.0899,23.108,52000.0
2011-12-30 14:00:00,25.49,25.49,25.47,25.48,25600.0,23.108,23.108,23.0899,23.099,25600.0
2011-12-30 14:05:00,25.48,25.48,25.47,25.48,36000.0,23.099,23.099,23.0899,23.099,36000.0
2011-12-30 14:10:00,25.48,25.49,25.48,25.49,71200.0,23.099,23.108,23.099,23.108,71200.0
2011-12-30 14:15:00,25.49,25.51,25.49,25.51,66400.0,23.108,23.1262,23.108,23.1262,66400.0
2011-12-30 14:20:00,25.5,25.51,25.48,25.49,88400.0,23.1171,23.1262,23.099,23.108,88400.0
2011-12-30 14:25:00,25.5,25.5,25.48,25.48,61200.0,23.1171,23.1171,23.099,23.099,61200.0
2011-12-30 14:30:00,25.49,25.51,25.48,25.48,53600.0,23.108,23.1262,23.099,23.099,53600.0
2011-12-30 14:35:00,25.48,25.49,25.48,25.48,60800.0,23.099,23.108,23.099,23.099,60800.0
2011-12-30 14:40:00,25.48,25.48,25.46,25.46,62400.0,23.099,23.099,23.0808,23.0808,62400.0
2011-12-30 14:45:00,25.46,25.47,25.45,25.45,34400.0,23.0808,23.0899,23.0718,23.0718,34400.0
2011-12-30 14:50:00,25.45,25.45,25.44,25.44,61200.0,23.0718,23.0718,23.0627,23.0627,61200.0
2011-12-30 14:55:00,25.44,25.45,25.44,25.44,49600.0,23.0627,23.0718,23.0627,23.0627,49600.0
2011-12-30 15:00:00,25.44,25.49,25.44,25.48,73200.0,23.0627,23.108,23.0627,23.099,73200.0
2011-12-30 15:05:00,25.47,25.51,25.47,25.5,60800.0,23.0899,23.1262,23.0899,23.1171,60800.0
2011-12-30 15:10:00,25.49,25.49,25.46,25.48,40400.0,23.108,23.108,23.0808,23.099,40400.0
2011-12-30 15:15:00,25.48,25.5,25.47,25.48,44400.0,23.099,23.1171,23.0899,23.099,44400.0
2011-12-30 15:20:00,25.48,25.5,25.46,25.49,103200.0,23.099,23.1171,23.0808,23.108,103200.0
2011-12-30 15:25:00,25.49,25.49,25.43,25.43,131600.0,23.108,23.108,23.0537,23.0537,131600.0
2011-12-30 15:30:00,25.43,25.44,25.41,25.41,197600.0,23.0537,23.0627,23.0355,23.0355,197600.0
2011-12-30 15:35:00,25.4,25.41,25.4,25.41,235600.0,23.0265,23.0355,23.0265,23.0355,235600.0
2011-12-30 15:40:00,25.41,25.45,25.41,25.43,124000.0,23.0355,23.0718,23.0355,23.0537,124000.0
2011-12-30 15:45:00,25.43,25.47,25.42,25.46,168400.0,23.0537,23.0899,23.0446,23.0808,168400.0
2011-12-30 15:50:00,25.46,25.47,25.45,25.45,144800.0,23.0808,23.0899,23.0718,23.0718,144800.0
2011-12-30 15:55:00,25.45,25.45,25.37,25.39,720000.0,23.0718,23.0718,22.9993,23.0174,720000.0
2012-01-03 09:30:00,25.85,25.85,25.63,25.73,454000.0,23.4344,23.4344,23.235,23.3256,454000.0
2012-01-03 09:35:00,25.73,25.74,25.61,25.61,254400.0,23.3256,23.3347,23.2168,23.2168,254400.0
2012-01-03 09:40:00,25.6,25.65,25.55,25.6,277600.0,23.2078,23.2531,23.1624,23.2078,277600.0
2012-01-03 09:45:00,25.61,25.62,25.59,25.6,204800.0,23.2168,23.2259,23.1987,23.2078,204800.0
2012-01-03 09:50:00,25.6,25.64,25.51,25.61,436800.0,23.2078,23.244,23.1262,23.2168,436800.0
2012-01-03 09:55:00,25.63,25.77,25.62,25.75,518400.0,23.235,23.3619,23.2259,23.3437,518400.0
2012-01-03 10:00:00,25.75,25.76,25.68,25.7,335200.0,23.3437,23.3528,23.2803,23.2984,335200.0
2012-01-03 10:05:00,25.7,25.72,25.66,25.68,228800.0,23.2984,23.3166,23.2622,23.2803,228800.0
2012-01-03 10:10:00,25.68,25.68,25.63,25.66,223200.0,23.2803,23.2803,23.235,23.2622,223200.0
2012-01-03 10:15:00,25.66,25.68,25.65,25.67,158800.0,23.2622,23.2803,23.2531,23.2712,158800.0
2012-01-03 10:20:00,25.67,25.69,25.65,25.65,133600.0,23.2712,23.2894,23.2531,23.2531,133600.0
2012-01-03 10:25:00,25.65,25.68,25.64,25.66,134000.0,23.2531,23.2803,23.244,23.2622,134000.0
2012-01-03 10:30:00,25.66,25.7,25.66,25.67,167200.0,23.2622,23.2984,23.2622,23.2712,167200.0
2012-01-03 10:35:00,25.67,25.68,25.66,25.67,479200.0,23.2712,23.2803,23.2622,23.2712,479200.0
2012-01-03 10:40:00,25.68,25.68,25.63,25.64,118000.0,23.2803,23.2803,23.235,23.244,118000.0
2012-01-03 10:45:00,25.63,25.68,25.63,25.67,150400.0,23.235,23.2803,23.235,23.2712,150400.0
2012-01-03 10:50:00,25.68,25.7,25.66,25.68,170400.0,23.2803,23.2984,23.2622,23.2803,170400.0
2012-01-03 10:55:00,25.68,25.69,25.65,25.66,248000.0,23.2803,23.2894,23.2531,23.2622,248000.0
2012-01-03 11:00:00,25.66,25.67,25.64,25.65,176000.0,23.2622,23.2712,23.244,23.2531,176000.0
2012-01-03 11:05:00,25.65,25.66,25.62,25.64,296400.0,23.2531,23.2622,23.2259,23.244,296400.0
2012-01-03 11:10:00,25.64,25.64,25.59,25.64,218000.0,23.244,23.244,23.1987,23.244,218000.0
2012-01-03 11:15:00,25.63,25.63,25.53,25.54,304000.0,23.235,23.235,23.1443,23.1534,304000.0
2012-01-03 11:20:00,25.54,25.55,25.5,25.51,242400.0,23.1534,23.1624,23.1171,23.1262,242400.0
2012-01-03 11:25:00,25.51,25.55,25.46,25.49,334400.0,23.1262,23.1624,23.0808,23.108,334400.0
2012-01-03 11:30:00,25.5,25.54,25.49,25.53,224000.0,23.1171,23.1534,23.108,23.1443,224000.0
2012-01-03 11:35:00,25.53,25.54,25.5,25.53,162800.0,23.1443,23.1534,23.1171,23.1443,162800.0
2012-01-03 11:40:00,25.53,25.54,25.48,25.52,332000.0,23.1443,23.1534,23.099,23.1352,332000.0
2012-01-03 11:45:00,25.52,25.55,25.51,25.54,207200.0,23.1352,23.1624,23.1262,23.1534,207200.0
2012-01-03 11:50:00,25.55,25.59,25.54,25.54,162800.0,23.1624,23.1987,23.1534,23.1534,162800.0
2012-01-03 11:55:00,25.56,25.59,25.55,25.55,124000.0,23.1715,23.1987,23.1624,23.1624,124000.0
2012-01-03 12:00:00,25.55,25.58,25.55,25.57,173200.0,23.1624,23.1896,23.1624,23.1806,173200.0
2012-01-03 12:05:00,25.57,25.6,25.57,25.59,122800.0,23.1806,23.2078,23.1806,23.1987,122800.0
2012-01-03 12:10:00,25.6,25.63,25.59,25.63,174000.0,23.2078,23.235,23.1987,23.235,174000.0
2012-01-03 12:15:00,25.63,25.67,25.63,25.65,200400.0,23.235,23.2712,23.235,23.2531,200400.0
2012-01-03 12:20:00,25.65,25.66,25.58,25.59,130000.0,23.2531,23.2622,23.1896,23.1987,130000.0
2012-01-03 12:25:00,25.59,25.59,25.57,25.58,59600.0,23.1987,23.1987,23.1806,23.1896,59600.0
2012-01-03 12:30:00,25.58,25.58,25.5,25.5,138000.0,23.1896,23.1896,23.1171,23.1171,138000.0
2012-01-03 12:35:00,25.5,25.51,25.47,25.48,264400.0,23.1171,23.1262,23.0899,23.099,264400.0
2012-01-03 12:40:00,25.47,25.53,25.47,25.52,144800.0,23.0899,23.1443,23.0899,23.1352,144800.0
2012-01-03 12:45:00,25.52,25.54,25.5,25.52,194800.0,23.1352,23.1534,23.1171,23.1352,194800.0
2012-01-03 12:50:00,25.52,25.55,25.52,25.52,141200.0,23.1352,23.1624,23.1352,23.1352,141200.0
2012-01-03 12:55:00,25.52,25.55,25.5,25.52,189200.0,23.1352,23.1624,23.1171,23.1352,189200.0
2012-01-03 13:00:00,25.53,25.56,25.52,25.55,89200.0,23.1443,23.1715,23.1352,23.1624,89200.0
2012-01-03 13:05:00,25.55,25.58,25.55,25.58,138800.0,23.1624,23.1896,23.1624,23.1896,138800.0
2012-01-03 13:10:00,25.57,25.61,25.57,25.61,93200.0,23.1806,23.2168,23.1806,23.2168,93200.0
2012-01-03 13:15:00,25.6,25.61,25.57,25.61,152400.0,23.2078,23.2168,23.1806,23.2168,152400.0
2012-01-03 13:20:00,25.62,25.62,25.57,25.58,78800.0,23.2259,23.2259,23.1806,23.1896,78800.0
2012-01-03 13:25:00,25.59,25.6,25.57,25.58,76400.0,23.1987,23.2078,23.1806,23.1896,76400.0
2012-01-03 13:30:00,25.58,25.61,25.56,25.59,124000.0,23.1896,23.2168,23.1715,23.1987,124000.0
2012-01-03 13:35:00,25.59,25.6,25.57,25.58,85600.0,23.1987,23.2078,23.1806,23.1896,85600.0
2012-01-03 13:40:00,25.58,25.61,25.58,25.6,158800.0,23.1896,23.2168,23.1896,23.2078,158800.0
2012-01-03 13:45:00,25.59,25.64,25.59,25.64,56400.0,23.1987,23.244,23.1987,23.244,56400.0
2012-01-03 13:50:00,25.64,25.69,25.64,25.64,107200.0,23.244,23.2894,23.244,23.244,107200.0
2012-01-03 13:55:00,25.64,25.64,25.62,25.63,84800.0,23.244,23.244,23.2259,23.235,84800.0
2012-01-03 14:00:00,25.63,25.65,25.62,25.65,46000.0,23.235,23.2531,23.2259,23.2531,46000.0
2012-01-03 14:05:00,25.65,25.66,25.64,25.64,88000.0,23.2531,23.2622,23.244,23.244,88000.0
2012-01-03 14:10:00,25.65,25.67,25.64,25.64,161200.0,23.2531,23.2712,23.244,23.244,161200.0
2012-01-03 14:15:00,25.64,25.65,25.62,25.64,93200.0,23.244,23.2531,23.2259,23.244,93200.0
2012-01-03 14:20:00,25.64,25.68,25.64,25.67,58000.0,23.244,23.2803,23.244,23.2712,58000.0
2012-01-03 14:25:00,25.68,25.72,25.67,25.71,182000.0,23.2803,23.3166,23.2712,23.3075,182000.0
2012-01-03 14:30:00,25.71,25.71,25.68,25.7,71600.0,23.3075,23.3075,23.2803,23.2984,71600.0
2012-01-03 14:35:00,25.71,25.73,25.7,25.73,99200.0,23.3075,23.3256,23.2984,23.3256,99200.0
2012-01-03 14:40:00,25.73,25.74,25.69,25.73,101600.0,23.3256,23.3347,23.2894,23.3256,101600.0
2012-01-03 14:45:00,25.73,25.75,25.73,25.74,92400.0,23.3256,23.3437,23.3256,23.3347,92400.0
2012-01-03 14:50:00,25.74,25.79,25.74,25.79,169600.0,23.3347,23.38,23.3347,23.38,169600.0
2012-01-03 14:55:00,25.79,25.83,25.79,25.81,182800.0,23.38,23.4163,23.38,23.3981,182800.0
2012-01-03 15:00:00,25.82,25.82,25.78,25.79,108000.0,23.4072,23.4072,23.3709,23.38,108000.0
2012-01-03 15:05:00,25.78,25.8,25.76,25.77,162800.0,23.3709,23.3891,23.3528,23.3619,162800.0
2012-01-03 15:10:00,25.77,25.77,25.75,25.76,75600.0,23.3619,23.3619,23.3437,23.3528,75600.0
2012-01-03 15:15:00,25.76,25.77,25.75,25.75,126400.0,23.3528,23.3619,23.3437,23.3437,126400.0
2012-01-03 15:20:00,25.75,25.76,25.63,25.63,223200.0,23.3437,23.3528,23.235,23.235,223200.0
2012-01-03 15:25:00,25.63,25.67,25.63,25.67,228800.0,23.235,23.2712,23.235,23.2712,228800.0
2012-01-03 15:30:00,25.66,25.74,25.66,25.71,193200.0,23.2622,23.3347,23.2622,23.3075,193200.0
2012-01-03 15:35:00,25.7,25.72,25.66,25.72,190000.0,23.2984,23.3166,23.2622,23.3166,190000.0
2012-01-03 15:40:00,25.72,25.78,25.72,25.78,249600.0,23.3166,23.3709,23.3166,23.3709,249600.0
2012-01-03 15:45:00,25.78,25.8,25.76,25.77,332000.0,23.3709,23.3891,23.3528,23.3619,332000.0
2012-01-03 15:50:00,25.77,25.77,25.74,25.77,397200.0,23.3619,23.3619,23.3347,23.3619,397200.0
2012-01-03 15:55:00,25.77,25.79,25.71,25.75,1012800.0,23.3619,23.38,23.3075,23.3437,1012800.0
2012-01-04 09:30:00,25.42,25.61,25.4,25.58,515600.0,23.0446,23.2168,23.0265,23.1896,515600.0
2012-01-04 09:35:00,25.58,25.59,25.5,25.59,304000.0,23.1896,23.1987,23.1171,23.1987,304000.0
2012-01-04 09:40:00,25.59,25.59,25.5,25.57,352000.0,23.1987,23.1987,23.1171,23.1806,352000.0
2012-01-04 09:45:00,25.57,25.58,25.52,25.55,168800.0,23.1806,23.1896,23.1352,23.1624,168800.0
2012-01-04 09:50:00,25.54,25.55,25.36,25.39,438800.0,23.1534,23.1624,22.9902,23.0174,438800.0
2012-01-04 09:55:00,25.39,25.45,25.35,25.39,474000.0,23.0174,23.0718,22.9811,23.0174,474000.0
2012-01-04 10:00:00,25.4,25.4,25.24,25.24,520000.0,23.0265,23.0265,22.8814,22.8814,520000.0
2012-01-04 10:05:00,25.24,25.29,25.21,25.22,439600.0,22.8814,22.9267,22.8542,22.8633,439600.0
2012-01-04 10:10:00,25.22,25.22,25.0,25.11,778000.0,22.8633,22.8633,22.6638,22.7636,778000.0
2012-01-04 10:15:00,25.11,25.11,25.0,25.08,539200.0,22.7636,22.7636,22.6638,22.7364,539200.0
2012-01-04 10:20:00,25.08,25.1,25.03,25.08,298800.0,22.7364,22.7545,22.691,22.7364,298800.0
2012-01-04 10:25:00,25.08,25.15,25.08,25.13,376000.0,22.7364,22.7998,22.7364,22.7817,376000.0
2012-01-04 10:30:00,25.13,25.25,25.1,25.22,274400.0,22.7817,22.8905,22.7545,22.8633,274400.0
2012-01-04 10:35:00,25.22,25.23,25.16,25.2,183200.0,22.8633,22.8723,22.8089,22.8451,183200.0
2012-01-04 10:40:00,25.19,25.21,25.18,25.19,141200.0,22.8361,22.8542,22.827,22.8361,141200.0
2012-01-04 10:45:00,25.19,25.19,25.14,25.16,156000.0,22.8361,22.8361,22.7908,22.8089,156000.0
2012-01-04 10:50:00,25.17,25.21,25.17,25.2,154400.0,22.8179,22.8542,22.8179,22.8451,154400.0
2012-01-04 10:55:00,25.2,25.29,25.2,25.28,150000.0,22.8451,22.9267,22.8451,22.9177,150000.0
2012-01-04 11:00:00,25.28,25.3,25.27,25.28,102800.0,22.9177,22.9358,22.9086,22.9177,102800.0
2012-01-04 11:05:00,25.27,25.3,25.25,25.29,152400.0,22.9086,22.9358,22.8905,22.9267,152400.0
2012-01-04 11:10:00,25.29,25.3,25.25,25.27,168000.0,22.9267,22.9358,22.8905,22.9086,168000.0
2012-01-04 11:15:00,25.25,25.26,25.23,25.24,81200.0,22.8905,22.8995,22.8723,22.8814,81200.0
2012-01-04 11:20:00,25.24,25.28,25.23,25.28,171600.0,22.8814,22.9177,22.8723,22.9177,171600.0
2012-01-04 11:25:00,25.27,25.32,25.27,25.3,120400.0,22.9086,22.9539,22.9086,22.9358,120400.0
2012-01-04 11:30:00,25.3,25.32,25.27,25.27,161600.0,22.9358,22.9539,22.9086,22.9086,161600.0
2012-01-04 11:35:00,25.27,25.29,25.27,25.29,85600.0,22.9086,22.9267,22.9086,22.9267,85600.0
2012-01-04 11:40:00,25.29,25.29,25.27,25.28,66000.0,22.9267,22.9267,22.9086,22.9177,66000.0
2012-01-04 11:45:00,25.28,25.28,25.26,25.26,78000.0,22.9177,22.9177,22.8995,22.8995,78000.0
2012-01-04 11:50:00,25.27,25.28,25.25,25.25,108000.0,22.9086,22.9177,22.8905,22.8905,108000.0
2012-01-04 11:55:00,25.25,25.26,25.24,25.25,111200.0,22.8905,22.8995,22.8814,22.8905,111200.0
2012-01-04 12:00:00,25.25,25.27,25.24,25.27,198000.0,22.8905,22.9086,22.8814,22.9086,198000.0
2012-01-04 12:05:00,25.26,25.35,25.25,25.34,194400.0,22.8995,22.9811,22.8905,22.9721,194400.0
2012-01-04 12:10:00,25.33,25.33,25.31,25.31,96800.0,22.963,22.963,22.9449,22.9449,96800.0
2012-01-04 12:15:00,25.3,25.32,25.27,25.3,71200.0,22.9358,22.9539,22.9086,22.9358,71200.0
2012-01-04 12:20:00,25.29,25.3,25.25,25.25,83200.0,22.9267,22.9358,22.8905,22.8905,83200.0
2012-01-04 12:25:00,25.25,25.26,25.23,25.23,164000.0,22.8905,22.8995,22.8723,22.8723,164000.0
2012-01-04 12:30:00,25.23,25.23,25.18,25.19,176800.0,22.8723,22.8723,22.827,22.8361,176800.0
2012-01-04 12:35:00,25.19,25.19,25.13,25.17,274000.0,22.8361,22.8361,22.7817,22.8179,274000.0
2012-01-04 12:40:00,25.16,25.16,25.14,25.15,142000.0,22.8089,22.8089,22.7908,22.7998,142000.0
2012-01-04 12:45:00,25.16,25.18,25.13,25.16,227200.0,22.8089,22.827,22.7817,22.8089,227200.0
2012-01-04 12:50:00,25.16,25.18,25.15,25.17,141200.0,22.8089,22.827,22.7998,22.8179,141200.0
2012-01-04 12:55:00,25.18,25.18,25.17,25.18,94800.0,22.827,22.827,22.8179,22.827,94800.0
2012-01-04 13:00:00,25.18,25.18,25.16,25.16,220800.0,22.827,22.827,22.8089,22.8089,220800.0
2012-01-04 13:05:00,25.16,25.16,25.14,25.15,84800.0,22.8089,22.8089,22.7908,22.7998,84800.0
2012-01-04 13:10:00,25.14,25.15,25.14,25.15,66800.0,22.7908,22.7998,22.7908,22.7998,66800.0
2012-01-04 13:15:00,25.15,25.15,25.11,25.14,155200.0,22.7998,22.7998,22.7636,22.7908,155200.0
2012-01-04 13:20:00,25.14,25.14,25.12,25.13,81600.0,22.7908,22.7908,22.7726,22.7817,81600.0
2012-01-04 13:25:00,25.13,25.16,25.12,25.13,98400.0,22.7817,22.8089,22.7726,22.7817,98400.0
2012-01-04 13:30:00,25.13,25.15,25.11,25.14,61600.0,22.7817,22.7998,22.7636,22.7908,61600.0
2012-01-04 13:35:00,25.14,25.18,25.13,25.16,245600.0,22.7908,22.827,22.7817,22.8089,245600.0
2012-01-04 13:40:00,25.16,25.18,25.16,25.17,98400.0,22.8089,22.827,22.8089,22.8179,98400.0
2012-01-04 13:45:00,25.17,25.19,25.17,25.18,138400.0,22.8179,22.8361,22.8179,22.827,138400.0
2012-01-04 13:50:00,25.18,25.19,25.16,25.19,116000.0,22.827,22.8361,22.8089,22.8361,116000.0
2012-01-04 13:55:00,25.19,25.19,25.17,25.17,47600.0,22.8361,22.8361,22.8179,22.8179,47600.0
2012-01-04 14:00:00,25.17,25.19,25.17,25.17,115600.0,22.8179,22.8361,22.8179,22.8179,115600.0
2012-01-04 14:05:00,25.17,25.18,25.16,25.17,78400.0,22.8179,22.827,22.8089,22.8179,78400.0
2012-01-04 14:10:00,25.16,25.17,25.14,25.15,86400.0,22.8089,22.8179,22.7908,22.7998,86400.0
2012-01-04 14:15:00,25.15,25.18,25.15,25.18,302400.0,22.7998,22.827,22.7998,22.827,302400.0
2012-01-04 14:20:00,25.18,25.25,25.17,25.23,158000.0,22.827,22.8905,22.8179,22.8723,158000.0
2012-01-04 14:25:00,25.23,25.26,25.21,25.24,106800.0,22.8723,22.8995,22.8542,22.8814,106800.0
2012-01-04 14:30:00,25.24,25.28,25.24,25.25,132000.0,22.8814,22.9177,22.8814,22.8905,132000.0
2012-01-04 14:35:00,25.25,25.25,25.17,25.17,214000.0,22.8905,22.8905,22.8179,22.8179,214000.0
2012-01-04 14:40:00,25.18,25.19,25.17,25.19,99600.0,22.827,22.8361,22.8179,22.8361,99600.0
2012-01-04 14:45:00,25.2,25.22,25.19,25.21,192400.0,22.8451,22.8633,22.8361,22.8542,192400.0
2012-01-04 14:50:00,25.21,25.24,25.19,25.23,233200.0,22.8542,22.8814,22.8361,22.8723,233200.0
2012-01-04 14:55:00,25.23,25.25,25.23,25.23,134000.0,22.8723,22.8905,22.8723,22.8723,134000.0
2012-01-04 15:00:00,25.24,25.24,25.23,25.24,107200.0,22.8814,22.8814,22.8723,22.8814,107200.0
2012-01-04 15:05:00,25.24,25.25,25.24,25.24,79200.0,22.8814,22.8905,22.8814,22.8814,79200.0
2012-01-04 15:10:00,25.24,25.27,25.24,25.25,138000.0,22.8814,22.9086,22.8814,22.8905,138000.0
2012-01-04 15:15:00,25.25,25.26,25.24,25.25,101200.0,22.8905,22.8995,22.8814,22.8905,101200.0
2012-01-04 15:20:00,25.25,25.26,25.23,25.24,172000.0,22.8905,22.8995,22.8723,22.8814,172000.0
2012-01-04 15:25:00,25.24,25.24,25.23,25.23,184400.0,22.8814,22.8814,22.8723,22.8723,184400.0
2012-01-04 15:30:00,25.23,25.24,25.21,25.22,178400.0,22.8723,22.8814,22.8542,22.8633,178400.0
2012-01-04 15:35:00,25.22,25.25,25.22,25.24,112400.0,22.8633,22.8905,22.8633,22.8814,112400.0
2012-01-04 15:40:00,25.24,25.25,25.24,25.24,117600.0,22.8814,22.8905,22.8814,22.8814,117600.0
2012-01-04 15:45:00,25.24,25.29,25.24,25.29,333600.0,22.8814,22.9267,22.8814,22.9267,333600.0
2012-01-04 15:50:00,25.29,25.3,25.27,25.28,324000.0,22.9267,22.9358,22.9086,22.9177,324000.0
2012-01-04 15:55:00,25.28,25.3,25.28,25.28,320800.0,22.9177,22.9358,22.9177,22.9177,320800.0
2012-01-05 09:30:00,25.18,25.24,25.04,25.06,381200.0,22.827,22.8814,22.7001,22.7182,381200.0
2012-01-05 09:35:00,25.06,25.08,24.94,25.02,308800.0,22.7182,22.7364,22.6094,22.682,308800.0
2012-01-05 09:40:00,25.02,25.07,24.93,24.97,228800.0,22.682,22.7273,22.6004,22.6366,228800.0
2012-01-05 09:45:00,24.96,25.01,24.92,25.01,267200.0,22.6276,22.6729,22.5913,22.6729,267200.0
2012-01-05 09:50:00,25.03,25.08,25.02,25.05,235200.0,22.691,22.7364,22.682,22.7092,235200.0
2012-01-05 09:55:00,25.06,25.11,25.03,25.03,236800.0,22.7182,22.7636,22.691,22.691,236800.0
2012-01-05 10:00:00,25.03,25.06,24.98,25.04,201200.0,22.691,22.7182,22.6457,22.7001,201200.0
2012-01-05 10:05:00,25.04,25.07,25.0,25.06,152800.0,22.7001,22.7273,22.6638,22.7182,152800.0
2012-01-05 10:10:00,25.06,25.07,25.0,25.07,126000.0,22.7182,22.7273,22.6638,22.7273,126000.0
2012-01-05 10:15:00,25.08,25.2,25.08,25.15,325200.0,22.7364,22.8451,22.7364,22.7998,325200.0
2012-01-05 10:20:00,25.15,25.17,25.09,25.16,155600.0,22.7998,22.8179,22.7454,22.8089,155600.0
2012-01-05 10:25:00,25.16,25.24,25.13,25.23,232000.0,22.8089,22.8814,22.7817,22.8723,232000.0
2012-01-05 10:30:00,25.23,25.26,25.2,25.2,126800.0,22.8723,22.8995,22.8451,22.8451,126800.0
2012-01-05 10:35:00,25.2,25.22,25.16,25.17,92000.0,22.8451,22.8633,22.8089,22.8179,92000.0
2012-01-05 10:40:00,25.16,25.19,25.13,25.13,80800.0,22.8089,22.8361,22.7817,22.7817,80800.0
2012-01-05 10:45:00,25.13,25.14,25.11,25.13,117200.0,22.7817,22.7908,22.7636,22.7817,117200.0
2012-01-05 10:50:00,25.13,25.15,25.12,25.14,80400.0,22.7817,22.7998,22.7726,22.7908,80400.0
2012-01-05 10:55:00,25.13,25.19,25.13,25.18,95600.0,22.7817,22.8361,22.7817,22.827,95600.0
2012-01-05 11:00:00,25.19,25.21,25.17,25.21,167200.0,22.8361,22.8542,22.8179,22.8542,167200.0
2012-01-05 11:05:00,25.2,25.29,25.19,25.27,142000.0,22.8451,22.9267,22.8361,22.9086,142000.0
2012-01-05 11:10:00,25.28,25.33,25.28,25.33,154000.0,22.9177,22.963,22.9177,22.963,154000.0
2012-01-05 11:15:00,25.33,25.34,25.31,25.31,139200.0,22.963,22.9721,22.9449,22.9449,139200.0
2012-01-05 11:20:00,25.32,25.39,25.31,25.39,182400.0,22.9539,23.0174,22.9449,23.0174,182400.0
2012-01-05 11:25:00,25.38,25.41,25.35,25.41,115600.0,23.0083,23.0355,22.9811,23.0355,115600.0
2012-01-05 11:30:00,25.41,25.43,25.37,25.42,154400.0,23.0355,23.0537,22.9993,23.0446,154400.0
2012-01-05 11:35:00,25.42,25.44,25.4,25.42,122400.0,23.0446,23.0627,23.0265,23.0446,122400.0
2012-01-05 11:40:00,25.42,25.43,25.35,25.35,170800.0,23.0446,23.0537,22.9811,22.9811,170800.0
2012-01-05 11:45:00,25.35,25.38,25.34,25.38,70400.0,22.9811,23.0083,22.9721,23.0083,70400.0
2012-01-05 11:50:00,25.38,25.4,25.37,25.38,194000.0,23.0083,23.0265,22.9993,23.0083,194000.0
2012-01-05 11:55:00,25.38,25.4,25.37,25.38,90000.0,23.0083,23.0265,22.9993,23.0083,90000.0
2012-01-05 12:00:00,25.38,25.39,25.35,25.37,140000.0,23.0083,23.0174,22.9811,22.9993,140000.0
2012-01-05 12:05:00,25.36,25.37,25.33,25.34,88400.0,22.9902,22.9993,22.963,22.9721,88400.0
2012-01-05 12:10:00,25.34,25.35,25.33,25.33,63600.0,22.9721,22.9811,22.963,22.963,63600.0
2012-01-05 12:15:00,25.33,25.35,25.33,25.34,73200.0,22.963,22.9811,22.963,22.9721,73200.0
2012-01-05 12:20:00,25.33,25.35,25.29,25.31,93600.0,22.963,22.9811,22.9267,22.9449,93600.0
2012-01-05 12:25:00,25.31,25.35,25.31,25.33,51200.0,22.9449,22.9811,22.9449,22.963,51200.0
2012-01-05 12:30:00,25.32,25.33,25.3,25.31,46400.0,22.9539,22.963,22.9358,22.9449,46400.0
2012-01-05 12:35:00,25.3,25.32,25.28,25.29,61200.0,22.9358,22.9539,22.9177,22.9267,61200.0
2012-01-05 12:40:00,25.29,25.32,25.28,25.32,32800.0,22.9267,22.9539,22.9177,22.9539,32800.0
2012-01-05 12:45:00,25.32,25.35,25.31,25.35,64400.0,22.9539,22.9811,22.9449,22.9811,64400.0
2012-01-05 12:50:00,25.35,25.35,25.31,25.33,39200.0,22.9811,22.9811,22.9449,22.963,39200.0
2012-01-05 12:55:00,25.33,25.36,25.33,25.36,33600.0,22.963,22.9902,22.963,22.9902,33600.0
2012-01-05 13:00:00,25.36,25.37,25.34,25.36,68400.0,22.9902,22.9993,22.9721,22.9902,68400.0
2012-01-05 13:05:00,25.36,25.4,25.35,25.39,86400.0,22.9902,23.0265,22.9811,23.0174,86400.0
2012-01-05 13:10:00,25.4,25.42,25.38,25.41,73200.0,23.0265,23.0446,23.0083,23.0355,73200.0
2012-01-05 13:15:00,25.41,25.44,25.41,25.44,78400.0,23.0355,23.0627,23.0355,23.0627,78400.0
2012-01-05 13:20:00,25.44,25.45,25.43,25.43,83600.0,23.0627,23.0718,23.0537,23.0537,83600.0
2012-01-05 13:25:00,25.44,25.5,25.43,25.49,148800.0,23.0627,23.1171,23.0537,23.108,148800.0
2012-01-05 13:30:00,25.49,25.53,25.49,25.53,185600.0,23.108,23.1443,23.108,23.1443,185600.0
2012-01-05 13:35:00,25.52,25.55,25.51,25.52,104000.0,23.1352,23.1624,23.1262,23.1352,104000.0
2012-01-05 13:40:00,25.52,25.55,25.52,25.54,106400.0,23.1352,23.1624,23.1352,23.1534,106400.0
2012-01-05 13:45:00,25.53,25.53,25.49,25.52,118800.0,23.1443,23.1443,23.108,23.1352,118800.0
2012-01-05 13:50:00,25.52,25.52,25.49,25.5,158000.0,23.1352,23.1352,23.108,23.1171,158000.0
2012-01-05 13:55:00,25.5,25.51,25.49,25.51,180000.0,23.1171,23.1262,23.108,23.1262,180000.0
2012-01-05 14:00:00,25.5,25.51,25.49,25.5,61200.0,23.1171,23.1262,23.108,23.1171,61200.0
2012-01-05 14:05:00,25.5,25.51,25.47,25.49,133200.0,23.1171,23.1262,23.0899,23.108,133200.0
2012-01-05 14:10:00,25.49,25.5,25.48,25.48,74000.0,23.108,23.1171,23.099,23.099,74000.0
2012-01-05 14:15:00,25.49,25.49,25.44,25.44,116000.0,23.108,23.108,23.0627,23.0627,116000.0
2012-01-05 14:20:00,25.45,25.48,25.43,25.47,77600.0,23.0718,23.099,23.0537,23.0899,77600.0
2012-01-05 14:25:00,25.47,25.48,25.43,25.45,113200.0,23.0899,23.099,23.0537,23.0718,113200.0
2012-01-05 14:30:00,25.45,25.46,25.42,25.42,58000.0,23.0718,23.0808,23.0446,23.0446,58000.0
2012-01-05 14:35:00,25.43,25.47,25.42,25.46,62400.0,23.0537,23.0899,23.0446,23.0808,62400.0
2012-01-05 14:40:00,25.45,25.48,25.43,25.46,72000.0,23.0718,23.099,23.0537,23.0808,72000.0
2012-01-05 14:45:00,25.46,25.49,25.46,25.47,61600.0,23.0808,23.108,23.0808,23.0899,61600.0
2012-01-05 14:50:00,25.47,25.47,25.45,25.46,86800.0,23.0899,23.0899,23.0718,23.0808,86800.0
2012-01-05 14:55:00,25.46,25.47,25.44,25.44,54000.0,23.0808,23.0899,23.0627,23.0627,54000.0
2012-01-05 15:00:00,25.44,25.49,25.42,25.49,121600.0,23.0627,23.108,23.0446,23.108,121600.0
2012-01-05 15:05:00,25.5,25.5,25.45,25.46,76800.0,23.1171,23.1171,23.0718,23.0808,76800.0
2012-01-05 15:10:00,25.46,25.46,25.4,25.4,126800.0,23.0808,23.0808,23.0265,23.0265,126800.0
2012-01-05 15:15:00,25.4,25.41,25.38,25.41,152800.0,23.0265,23.0355,23.0083,23.0355,152800.0
2012-01-05 15:20:00,25.41,25.41,25.35,25.36,120400.0,23.0355,23.0355,22.9811,22.9902,120400.0
2012-01-05 15:25:00,25.37,25.39,25.35,25.35,138400.0,22.9993,23.0174,22.9811,22.9811,138400.0
2012-01-05 15:30:00,25.35,25.4,25.35,25.37,199200.0,22.9811,23.0265,22.9811,22.9993,199200.0
2012-01-05 15:35:00,25.37,25.4,25.36,25.39,124000.0,22.9993,23.0265,22.9902,23.0174,124000.0
2012-01-05 15:40:00,25.4,25.48,25.38,25.45,322400.0,23.0265,23.099,23.0083,23.0718,322400.0
2012-01-05 15:45:00,25.45,25.5,25.45,25.46,426800.0,23.0718,23.1171,23.0718,23.0808,426800.0
2012-01-05 15:50:00,25.46,25.48,25.44,25.48,222800.0,23.0808,23.099,23.0627,23.099,222800.0
2012-01-05 15:55:00,25.48,25.5,25.46,25.47,506800.0,23.099,23.1171,23.0808,23.0899,506800.0
2012-01-06 09:30:00,25.6,25.6,25.37,25.39,297200.0,23.2078,23.2078,22.9993,23.0174,297200.0
2012-01-06 09:35:00,25.4,25.4,25.14,25.2,481200.0,23.0265,23.0265,22.7908,22.8451,481200.0
2012-01-06 09:40:00,25.21,25.34,25.16,25.2,437600.0,22.8542,22.9721,22.8089,22.8451,437600.0
2012-01-06 09:45:00,25.18,25.29,25.16,25.28,519600.0,22.827,22.9267,22.8089,22.9177,519600.0
2012-01-06 09:50:00,25.28,25.3,25.17,25.17,206400.0,22.9177,22.9358,22.8179,22.8179,206400.0
2012-01-06 09:55:00,25.16,25.28,25.15,25.2,259200.0,22.8089,22.9177,22.7998,22.8451,259200.0
2012-01-06 10:00:00,25.2,25.2,25.1,25.14,632800.0,22.8451,22.8451,22.7545,22.7908,632800.0
2012-01-06 10:05:00,25.14,25.14,25.06,25.06,347600.0,22.7908,22.7908,22.7182,22.7182,347600.0
2012-01-06 10:10:00,25.06,25.13,25.06,25.11,246000.0,22.7182,22.7817,22.7182,22.7636,246000.0
2012-01-06 10:15:00,25.11,25.17,25.1,25.16,326000.0,22.7636,22.8179,22.7545,22.8089,326000.0
2012-01-06 10:20:00,25.18,25.18,25.12,25.14,150800.0,22.827,22.827,22.7726,22.7908,150800.0
2012-01-06 10:25:00,25.14,25.16,25.13,25.16,117600.0,22.7908,22.8089,22.7817,22.8089,117600.0
2012-01-06 10:30:00,25.16,25.22,25.15,25.17,112800.0,22.8089,22.8633,22.7998,22.8179,112800.0
2012-01-06 10:35:00,25.18,25.2,25.15,25.18,125200.0,22.827,22.8451,22.7998,22.827,125200.0
2012-01-06 10:40:00,25.18,25.21,25.15,25.21,82400.0,22.827,22.8542,22.7998,22.8542,82400.0
2012-01-06 10:45:00,25.21,25.22,25.17,25.21,69600.0,22.8542,22.8633,22.8179,22.8542,69600.0
2012-01-06 10:50:00,25.21,25.21,25.17,25.18,74000.0,22.8542,22.8542,22.8179,22.827,74000.0
2012-01-06 10:55:00,25.18,25.2,25.14,25.15,120800.0,22.827,22.8451,22.7908,22.7998,120800.0
2012-01-06 11:00:00,25.15,25.26,25.15,25.25,127200.0,22.7998,22.8995,22.7998,22.8905,127200.0
2012-01-06 11:05:00,25.24,25.29,25.23,25.27,87200.0,22.8814,22.9267,22.8723,22.9086,87200.0
2012-01-06 11:10:00,25.26,25.26,25.21,25.24,120400.0,22.8995,22.8995,22.8542,22.8814,120400.0
2012-01-06 11:15:00,25.24,25.27,25.24,25.25,94000.0,22.8814,22.9086,22.8814,22.8905,94000.0
2012-01-06 11:20:00,25.25,25.27,25.25,25.26,45200.0,22.8905,22.9086,22.8905,22.8995,45200.0
2012-01-06 11:25:00,25.25,25.27,25.25,25.25,116400.0,22.8905,22.9086,22.8905,22.8905,116400.0
2012-01-06 11:30:00,25.25,25.27,25.24,25.26,76400.0,22.8905,22.9086,22.8814,22.8995,76400.0
2012-01-06 11:35:00,25.26,25.27,25.24,25.25,60800.0,22.8995,22.9086,22.8814,22.8905,60800.0
2012-01-06 11:40:00,25.25,25.27,25.24,25.24,105600.0,22.8905,22.9086,22.8814,22.8814,105600.0
2012-01-06 11:45:00,25.25,25.26,25.2,25.21,99600.0,22.8905,22.8995,22.8451,22.8542,99600.0
2012-01-06 11:50:00,25.22,25.22,25.2,25.2,64400.0,22.8633,22.8633,22.8451,22.8451,64400.0
2012-01-06 11:55:00,25.2,25.2,25.16,25.18,95200.0,22.8451,22.8451,22.8089,22.827,95200.0
2012-01-06 12:00:00,25.18,25.23,25.18,25.23,44400.0,22.827,22.8723,22.827,22.8723,44400.0
2012-01-06 12:05:00,25.23,25.25,25.2,25.2,49200.0,22.8723,22.8905,22.8451,22.8451,49200.0
2012-01-06 12:10:00,25.2,25.22,25.19,25.2,42800.0,22.8451,22.8633,22.8361,22.8451,42800.0
2012-01-06 12:15:00,25.2,25.22,25.19,25.22,55600.0,22.8451,22.8633,22.8361,22.8633,55600.0
2012-01-06 12:20:00,25.22,25.26,25.22,25.24,49200.0,22.8633,22.8995,22.8633,22.8814,49200.0
2012-01-06 12:25:00,25.23,25.25,25.23,25.24,27600.0,22.8723,22.8905,22.8723,22.8814,27600.0
2012-01-06 12:30:00,25.24,25.28,25.24,25.27,47600.0,22.8814,22.9177,22.8814,22.9086,47600.0
2012-01-06 12:35:00,25.27,25.28,25.25,25.26,74800.0,22.9086,22.9177,22.8905,22.8995,74800.0
2012-01-06 12:40:00,25.25,25.25,25.21,25.21,119600.0,22.8905,22.8905,22.8542,22.8542,119600.0
2012-01-06 12:45:00,25.21,25.22,25.19,25.22,99600.0,22.8542,22.8633,22.8361,22.8633,99600.0
2012-01-06 12:50:00,25.22,25.24,25.22,25.23,18400.0,22.8633,22.8814,22.8633,22.8723,18400.0
2012-01-06 12:55:00,25.22,25.23,25.21,25.23,49200.0,22.8633,22.8723,22.8542,22.8723,49200.0
2012-01-06 13:00:00,25.23,25.26,25.23,25.23,40800.0,22.8723,22.8995,22.8723,22.8723,40800.0
2012-01-06 13:05:00,25.23,25.23,25.21,25.22,34800.0,22.8723,22.8723,22.8542,22.8633,34800.0
2012-01-06 13:10:00,25.21,25.21,25.18,25.2,70800.0,22.8542,22.8542,22.827,22.8451,70800.0
2012-01-06 13:15:00,25.2,25.22,25.19,25.2,111200.0,22.8451,22.8633,22.8361,22.8451,111200.0
2012-01-06 13:20:00,25.2,25.2,25.15,25.17,94400.0,22.8451,22.8451,22.7998,22.8179,94400.0
2012-01-06 13:25:00,25.17,25.18,25.15,25.17,65200.0,22.8179,22.827,22.7998,22.8179,65200.0
2012-01-06 13:30:00,25.16,25.18,25.14,25.16,80400.0,22.8089,22.827,22.7908,22.8089,80400.0
2012-01-06 13:35:00,25.16,25.17,25.14,25.17,52800.0,22.8089,22.8179,22.7908,22.8179,52800.0
2012-01-06 13:40:00,25.17,25.2,25.17,25.19,66800.0,22.8179,22.8451,22.8179,22.8361,66800.0
2012-01-06 13:45:00,25.19,25.19,25.16,25.18,75600.0,22.8361,22.8361,22.8089,22.827,75600.0
2012-01-06 13:50:00,25.18,25.21,25.17,25.19,111600.0,22.827,22.8542,22.8179,22.8361,111600.0
2012-01-06 13:55:00,25.19,25.22,25.18,25.2,230400.0,22.8361,22.8633,22.827,22.8451,230400.0
2012-01-06 14:00:00,25.19,25.22,25.19,25.21,102000.0,22.8361,22.8633,22.8361,22.8542,102000.0
2012-01-06 14:05:00,25.21,25.25,25.2,25.24,119200.0,22.8542,22.8905,22.8451,22.8814,119200.0
2012-01-06 14:10:00,25.24,25.24,25.21,25.21,74000.0,22.8814,22.8814,22.8542,22.8542,74000.0
2012-01-06 14:15:00,25.21,25.23,25.21,25.22,68800.0,22.8542,22.8723,22.8542,22.8633,68800.0
2012-01-06 14:20:00,25.21,25.26,25.21,25.26,67200.0,22.8542,22.8995,22.8542,22.8995,67200.0
2012-01-06 14:25:00,25.25,25.28,25.25,25.27,95600.0,22.8905,22.9177,22.8905,22.9086,95600.0
2012-01-06 14:30:00,25.27,25.3,25.26,25.27,110400.0,22.9086,22.9358,22.8995,22.9086,110400.0
2012-01-06 14:35:00,25.27,25.29,25.25,25.28,172400.0,22.9086,22.9267,22.8905,22.9177,172400.0
2012-01-06 14:40:00,25.28,25.29,25.26,25.27,115200.0,22.9177,22.9267,22.8995,22.9086,115200.0
2012-01-06 14:45:00,25.26,25.27,25.23,25.25,82000.0,22.8995,22.9086,22.8723,22.8905,82000.0
2012-01-06 14:50:00,25.25,25.25,25.22,25.24,92800.0,22.8905,22.8905,22.8633,22.8814,92800.0
2012-01-06 14:55:00,25.24,25.26,25.23,25.25,116800.0,22.8814,22.8995,22.8723,22.8905,116800.0
2012-01-06 15:00:00,25.25,25.27,25.24,25.25,96400.0,22.8905,22.9086,22.8814,22.8905,96400.0
2012-01-06 15:05:00,25.25,25.27,25.25,25.25,82400.0,22.8905,22.9086,22.8905,22.8905,82400.0
2012-01-06 15:10:00,25.25,25.26,25.25,25.25,120000.0,22.8905,22.8995,22.8905,22.8905,120000.0
2012-01-06 15:15:00,25.25,25.25,25.2,25.21,157200.0,22.8905,22.8905,22.8451,22.8542,157200.0
2012-01-06 15:20:00,25.21,25.23,25.19,25.23,213600.0,22.8542,22.8723,22.8361,22.8723,213600.0
2012-01-06 15:25:00,25.23,25.23,25.2,25.23,337200.0,22.8723,22.8723,22.8451,22.8723,337200.0
2012-01-06 15:30:00,25.23,25.24,25.23,25.24,389200.0,22.8723,22.8814,22.8723,22.8814,389200.0
2012-01-06 15:35:00,25.24,25.25,25.23,25.25,355200.0,22.8814,22.8905,22.8723,22.8905,355200.0
2012-01-06 15:40:00,25.25,25.27,25.22,25.23,431200.0,22.8905,22.9086,22.8633,22.8723,431200.0
2012-01-06 15:45:00,25.23,25.24,25.17,25.19,324400.0,22.8723,22.8814,22.8179,22.8361,324400.0
2012-01-06 15:50:00,25.2,25.21,25.16,25.17,285200.0,22.8451,22.8542,22.8089,22.8179,285200.0
2012-01-06 15:55:00,25.17,25.2,25.16,25.18,595200.0,22.8179,22.8451,22.8089,22.827,595200.0
2012-01-09 09:30:00,25.25,25.3,25.08,25.11,215600.0,22.8905,22.9358,22.7364,22.7636,215600.0
2012-01-09 09:35:00,25.11,25.21,25.09,25.16,152400.0,22.7636,22.8542,22.7454,22.8089,152400.0
2012-01-09 09:40:00,25.15,25.15,25.0,25.05,416400.0,22.7998,22.7998,22.6638,22.7092,416400.0
2012-01-09 09:45:00,25.05,25.05,24.94,25.01,307200.0,22.7092,22.7092,22.6094,22.6729,307200.0
2012-01-09 09:50:00,25.01,25.03,24.98,25.01,312000.0,22.6729,22.691,22.6457,22.6729,312000.0
2012-01-09 09:55:00,25.02,25.02,24.96,24.99,146000.0,22.682,22.682,22.6276,22.6548,146000.0
2012-01-09 10:00:00,24.99,25.01,24.94,24.98,226000.0,22.6548,22.6729,22.6094,22.6457,226000.0
2012-01-09 10:05:00,24.97,25.0,24.97,24.98,146000.0,22.6366,22.6638,22.6366,22.6457,146000.0
2012-01-09 10:10:00,24.99,25.05,24.98,25.04,261600.0,22.6548,22.7092,22.6457,22.7001,261600.0
2012-01-09 10:15:00,25.05,25.08,24.98,24.98,334800.0,22.7092,22.7364,22.6457,22.6457,334800.0
2012-01-09 10:20:00,24.98,24.99,24.92,24.95,223200.0,22.6457,22.6548,22.5913,22.6185,223200.0
2012-01-09 10:25:00,24.95,24.99,24.94,24.95,307600.0,22.6185,22.6548,22.6094,22.6185,307600.0
2012-01-09 10:30:00,24.95,24.97,24.9,24.93,359200.0,22.6185,22.6366,22.5732,22.6004,359200.0
2012-01-09 10:35:00,24.93,24.93,24.91,24.92,210400.0,22.6004,22.6004,22.5822,22.5913,210400.0
2012-01-09 10:40:00,24.92,24.97,24.92,24.95,191200.0,22.5913,22.6366,22.5913,22.6185,191200.0
2012-01-09 10:45:00,24.96,24.96,24.89,24.89,185600.0,22.6276,22.6276,22.5641,22.5641,185600.0
2012-01-09 10:50:00,24.89,24.92,24.84,24.87,224400.0,22.5641,22.5913,22.5188,22.546,224400.0
2012-01-09 10:55:00,24.87,24.87,24.8,24.82,321200.0,22.546,22.546,22.4825,22.5007,321200.0
2012-01-09 11:00:00,24.83,24.83,24.78,24.79,243600.0,22.5097,22.5097,22.4644,22.4735,243600.0
2012-01-09 11:05:00,24.79,24.82,24.77,24.8,458800.0,22.4735,22.5007,22.4553,22.4825,458800.0
2012-01-09 11:10:00,24.79,24.84,24.79,24.84,179200.0,22.4735,22.5188,22.4735,22.5188,179200.0
2012-01-09 11:15:00,24.84,24.87,24.81,24.84,151200.0,22.5188,22.546,22.4916,22.5188,151200.0
2012-01-09 11:20:00,24.84,24.86,24.84,24.86,144000.0,22.5188,22.5369,22.5188,22.5369,144000.0
2012-01-09 11:25:00,24.86,24.88,24.82,24.83,221200.0,22.5369,22.555,22.5007,22.5097,221200.0
2012-01-09 11:30:00,24.83,24.84,24.81,24.82,185600.0,22.5097,22.5188,22.4916,22.5007,185600.0
2012-01-09 11:35:00,24.83,24.85,24.77,24.82,356000.0,22.5097,22.5279,22.4553,22.5007,356000.0
2012-01-09 11:40:00,24.82,24.85,24.81,24.84,150800.0,22.5007,22.5279,22.4916,22.5188,150800.0
2012-01-09 11:45:00,24.84,24.86,24.77,24.77,223600.0,22.5188,22.5369,22.4553,22.4553,223600.0
2012-01-09 11:50:00,24.77,24.78,24.73,24.73,623600.0,22.4553,22.4644,22.4191,22.4191,623600.0
2012-01-09 11:55:00,24.73,24.75,24.71,24.75,426400.0,22.4191,22.4372,22.4009,22.4372,426400.0
2012-01-09 12:00:00,24.75,24.75,24.71,24.71,440000.0,22.4372,22.4372,22.4009,22.4009,440000.0
2012-01-09 12:05:00,24.71,24.73,24.7,24.72,392400.0,22.4009,22.4191,22.3919,22.41,392400.0
2012-01-09 12:10:00,24.71,24.75,24.7,24.75,185200.0,22.4009,22.4372,22.3919,22.4372,185200.0
2012-01-09 12:15:00,24.74,24.75,24.73,24.74,126000.0,22.4281,22.4372,22.4191,22.4281,126000.0
2012-01-09 12:20:00,24.75,24.75,24.73,24.75,97200.0,22.4372,22.4372,22.4191,22.4372,97200.0
2012-01-09 12:25:00,24.75,24.85,24.74,24.84,148400.0,22.4372,22.5279,22.4281,22.5188,148400.0
2012-01-09 12:30:00,24.84,24.84,24.81,24.82,192400.0,22.5188,22.5188,22.4916,22.5007,192400.0
2012-01-09 12:35:00,24.82,24.82,24.78,24.78,189200.0,22.5007,22.5007,22.4644,22.4644,189200.0
2012-01-09 12:40:00,24.78,24.81,24.77,24.81,135200.0,22.4644,22.4916,22.4553,22.4916,135200.0
2012-01-09 12:45:00,24.81,24.85,24.81,24.84,136000.0,22.4916,22.5279,22.4916,22.5188,136000.0
2012-01-09 12:50:00,24.84,24.85,24.83,24.83,52800.0,22.5188,22.5279,22.5097,22.5097,52800.0
2012-01-09 12:55:00,24.83,24.83,24.81,24.83,70400.0,22.5097,22.5097,22.4916,22.5097,70400.0
2012-01-09 13:00:00,24.83,24.84,24.79,24.8,78400.0,22.5097,22.5188,22.4735,22.4825,78400.0
2012-01-09 13:05:00,24.81,24.85,24.79,24.79,580400.0,22.4916,22.5279,22.4735,22.4735,580400.0
2012-01-09 13:10:00,24.79,24.8,24.75,24.75,129600.0,22.4735,22.4825,22.4372,22.4372,129600.0
2012-01-09 13:15:00,24.76,24.8,24.75,24.79,113200.0,22.4463,22.4825,22.4372,22.4735,113200.0
2012-01-09 13:20:00,24.79,24.8,24.77,24.79,159600.0,22.4735,22.4825,22.4553,22.4735,159600.0
2012-01-09 13:25:00,24.8,24.84,24.8,24.83,145200.0,22.4825,22.5188,22.4825,22.5097,145200.0
2012-01-09 13:30:00,24.83,24.88,24.83,24.87,162000.0,22.5097,22.555,22.5097,22.546,162000.0
2012-01-09 13:35:00,24.88,24.9,24.86,24.89,219600.0,22.555,22.5732,22.5369,22.5641,219600.0
2012-01-09 13:40:00,24.9,24.9,24.87,24.88,92000.0,22.5732,22.5732,22.546,22.555,92000.0
2012-01-09 13:45:00,24.88,24.93,24.88,24.93,192800.0,22.555,22.6004,22.555,22.6004,192800.0
2012-01-09 13:50:00,24.93,24.94,24.92,24.93,248000.0,22.6004,22.6094,22.5913,22.6004,248000.0
2012-01-09 13:55:00,24.94,24.96,24.92,24.96,149600.0,22.6094,22.6276,22.5913,22.6276,149600.0
2012-01-09 14:00:00,24.96,24.98,24.96,24.97,136800.0,22.6276,22.6457,22.6276,22.6366,136800.0
2012-01-09 14:05:00,24.97,24.98,24.95,24.96,116400.0,22.6366,22.6457,22.6185,22.6276,116400.0
2012-01-09 14:10:00,24.96,24.97,24.93,24.94,139200.0,22.6276,22.6366,22.6004,22.6094,139200.0
2012-01-09 14:15:00,24.93,24.95,24.91,24.92,100800.0,22.6004,22.6185,22.5822,22.5913,100800.0
2012-01-09 14:20:00,24.92,24.93,24.91,24.91,78000.0,22.5913,22.6004,22.5822,22.5822,78000.0
2012-01-09 14:25:00,24.91,24.92,24.9,24.9,114000.0,22.5822,22.5913,22.5732,22.5732,114000.0
2012-01-09 14:30:00,24.9,24.93,24.9,24.91,122400.0,22.5732,22.6004,22.5732,22.5822,122400.0
2012-01-09 14:35:00,24.91,24.93,24.91,24.93,74800.0,22.5822,22.6004,22.5822,22.6004,74800.0
2012-01-09 14:40:00,24.93,24.96,24.93,24.96,108400.0,22.6004,22.6276,22.6004,22.6276,108400.0
2012-01-09 14:45:00,24.96,24.99,24.96,24.98,167200.0,22.6276,22.6548,22.6276,22.6457,167200.0
2012-01-09 14:50:00,24.98,24.98,24.96,24.97,96000.0,22.6457,22.6457,22.6276,22.6366,96000.0
2012-01-09 14:55:00,24.97,24.98,24.95,24.97,154800.0,22.6366,22.6457,22.6185,22.6366,154800.0
2012-01-09 15:00:00,24.97,24.98,24.94,24.95,184400.0,22.6366,22.6457,22.6094,22.6185,184400.0
2012-01-09 15:05:00,24.95,24.95,24.92,24.94,132000.0,22.6185,22.6185,22.5913,22.6094,132000.0
2012-01-09 15:10:00,24.94,24.94,24.91,24.91,103200.0,22.6094,22.6094,22.5822,22.5822,103200.0
2012-01-09 15:15:00,24.92,24.97,24.91,24.94,176000.0,22.5913,22.6366,22.5822,22.6094,176000.0
2012-01-09 15:20:00,24.95,24.98,24.94,24.98,237600.0,22.6185,22.6457,22.6094,22.6457,237600.0
2012-01-09 15:25:00,24.97,25.02,24.97,25.0,368000.0,22.6366,22.682,22.6366,22.6638,368000.0
2012-01-09 15:30:00,25.0,25.02,25.0,25.0,243600.0,22.6638,22.682,22.6638,22.6638,243600.0
2012-01-09 15:35:00,25.01,25.02,24.99,25.0,221200.0,22.6729,22.682,22.6548,22.6638,221200.0
2012-01-09 15:40:00,24.99,25.0,24.97,24.98,366400.0,22.6548,22.6638,22.6366,22.6457,366400.0
2012-01-09 15:45:00,24.98,25.0,24.95,24.96,332400.0,22.6457,22.6638,22.6185,22.6276,332400.0
2012-01-09 15:50:00,24.96,24.98,24.94,24.94,305200.0,22.6276,22.6457,22.6094,22.6094,305200.0
2012-01-09 15:55:00,24.94,24.99,24.94,24.97,744000.0,22.6094,22.6548,22.6094,22.6366,744000.0
2012-01-10 09:30:00,25.22,25.24,24.88,24.92,553600.0,22.8633,22.8814,22.555,22.5913,553600.0
2012-01-10 09:35:00,24.92,25.03,24.91,25.0,580800.0,22.5913,22.691,22.5822,22.6638,580800.0
2012-01-10 09:40:00,25.0,25.0,24.87,24.88,1066400.0,22.6638,22.6638,22.546,22.555,1066400.0
2012-01-10 09:45:00,24.88,24.95,24.86,24.93,339600.0,22.555,22.6185,22.5369,22.6004,339600.0
2012-01-10 09:50:00,24.93,24.96,24.87,24.93,610400.0,22.6004,22.6276,22.546,22.6004,610400.0
2012-01-10 09:55:00,24.93,24.97,24.91,24.97,273600.0,22.6004,22.6366,22.5822,22.6366,273600.0
2012-01-10 10:00:00,24.97,25.04,24.94,25.04,387200.0,22.6366,22.7001,22.6094,22.7001,387200.0
2012-01-10 10:05:00,25.04,25.05,24.98,24.99,188400.0,22.7001,22.7092,22.6457,22.6548,188400.0
2012-01-10 10:10:00,24.99,25.09,24.99,25.07,257600.0,22.6548,22.7454,22.6548,22.7273,257600.0
2012-01-10 10:15:00,25.07,25.15,25.07,25.14,282000.0,22.7273,22.7998,22.7273,22.7908,282000.0
2012-01-10 10:20:00,25.14,25.15,25.07,25.08,127600.0,22.7908,22.7998,22.7273,22.7364,127600.0
2012-01-10 10:25:00,25.07,25.1,25.05,25.07,158400.0,22.7273,22.7545,22.7092,22.7273,158400.0
2012-01-10 10:30:00,25.07,25.08,25.05,25.07,68800.0,22.7273,22.7364,22.7092,22.7273,68800.0
2012-01-10 10:35:00,25.07,25.09,25.06,25.06,144400.0,22.7273,22.7454,22.7182,22.7182,144400.0
2012-01-10 10:40:00,25.06,25.06,25.01,25.05,193200.0,22.7182,22.7182,22.6729,22.7092,193200.0
2012-01-10 10:45:00,25.04,25.06,25.03,25.05,127200.0,22.7001,22.7182,22.691,22.7092,127200.0
2012-01-10 10:50:00,25.05,25.09,25.05,25.05,374400.0,22.7092,22.7454,22.7092,22.7092,374400.0
2012-01-10 10:55:00,25.05,25.06,25.04,25.06,104800.0,22.7092,22.7182,22.7001,22.7182,104800.0
2012-01-10 11:00:00,25.06,25.09,25.04,25.04,246000.0,22.7182,22.7454,22.7001,22.7001,246000.0
2012-01-10 11:05:00,25.04,25.06,25.02,25.06,141200.0,22.7001,22.7182,22.682,22.7182,141200.0
2012-01-10 11:10:00,25.06,25.06,25.03,25.04,141200.0,22.7182,22.7182,22.691,22.7001,141200.0
2012-01-10 11:15:00,25.05,25.08,25.04,25.08,150400.0,22.7092,22.7364,22.7001,22.7364,150400.0
2012-01-10 11:20:00,25.07,25.11,25.06,25.11,119200.0,22.7273,22.7636,22.7182,22.7636,119200.0
2012-01-10 11:25:00,25.1,25.13,25.1,25.12,195600.0,22.7545,22.7817,22.7545,22.7726,195600.0
2012-01-10 11:30:00,25.12,25.13,25.08,25.1,243200.0,22.7726,22.7817,22.7364,22.7545,243200.0
2012-01-10 11:35:00,25.09,25.1,25.03,25.04,123600.0,22.7454,22.7545,22.691,22.7001,123600.0
2012-01-10 11:40:00,25.04,25.04,24.99,24.99,202400.0,22.7001,22.7001,22.6548,22.6548,202400.0
2012-01-10 11:45:00,24.99,25.01,24.96,25.0,402000.0,22.6548,22.6729,22.6276,22.6638,402000.0
2012-01-10 11:50:00,24.99,25.0,24.97,24.97,154400.0,22.6548,22.6638,22.6366,22.6366,154400.0
2012-01-10 11:55:00,24.97,25.0,24.95,24.98,272000.0,22.6366,22.6638,22.6185,22.6457,272000.0
2012-01-10 12:00:00,24.98,25.0,24.93,24.95,203600.0,22.6457,22.6638,22.6004,22.6185,203600.0
2012-01-10 12:05:00,24.95,24.97,24.93,24.97,198800.0,22.6185,22.6366,22.6004,22.6366,198800.0
2012-01-10 12:10:00,24.97,25.0,24.96,24.97,113200.0,22.6366,22.6638,22.6276,22.6366,113200.0
2012-01-10 12:15:00,24.97,24.99,24.94,24.94,236400.0,22.6366,22.6548,22.6094,22.6094,236400.0
2012-01-10 12:20:00,24.94,24.95,24.93,24.94,121200.0,22.6094,22.6185,22.6004,22.6094,121200.0
2012-01-10 12:25:00,24.93,24.95,24.89,24.94,181200.0,22.6004,22.6185,22.5641,22.6094,181200.0
2012-01-10 12:30:00,24.94,24.97,24.94,24.96,218000.0,22.6094,22.6366,22.6094,22.6276,218000.0
2012-01-10 12:35:00,24.97,24.99,24.96,24.99,106800.0,22.6366,22.6548,22.6276,22.6548,106800.0
2012-01-10 12:40:00,24.98,24.99,24.98,24.98,58000.0,22.6457,22.6548,22.6457,22.6457,58000.0
2012-01-10 12:45:00,24.99,24.99,24.97,24.97,28000.0,22.6548,22.6548,22.6366,22.6366,28000.0
2012-01-10 12:50:00,24.97,24.98,24.96,24.97,72800.0,22.6366,22.6457,22.6276,22.6366,72800.0
2012-01-10 12:55:00,24.97,24.99,24.96,24.98,62800.0,22.6366,22.6548,22.6276,22.6457,62800.0
2012-01-10 13:00:00,24.98,24.99,24.96,24.97,171200.0,22.6457,22.6548,22.6276,22.6366,171200.0
2012-01-10 13:05:00,24.97,24.98,24.95,24.95,94000.0,22.6366,22.6457,22.6185,22.6185,94000.0
2012-01-10 13:10:00,24.95,24.95,24.92,24.93,98400.0,22.6185,22.6185,22.5913,22.6004,98400.0
2012-01-10 13:15:00,24.93,24.93,24.89,24.89,118400.0,22.6004,22.6004,22.5641,22.5641,118400.0
2012-01-10 13:20:00,24.89,24.89,24.87,24.88,140800.0,22.5641,22.5641,22.546,22.555,140800.0
2012-01-10 13:25:00,24.88,24.9,24.87,24.9,127200.0,22.555,22.5732,22.546,22.5732,127200.0
2012-01-10 13:30:00,24.9,24.94,24.88,24.94,138000.0,22.5732,22.6094,22.555,22.6094,138000.0
2012-01-10 13:35:00,24.92,24.93,24.91,24.92,254000.0,22.5913,22.6004,22.5822,22.5913,254000.0
2012-01-10 13:40:00,24.91,24.92,24.9,24.91,236000.0,22.5822,22.5913,22.5732,22.5822,236000.0
2012-01-10 13:45:00,24.91,24.94,24.9,24.92,298000.0,22.5822,22.6094,22.5732,22.5913,298000.0
2012-01-10 13:50:00,24.92,24.93,24.92,24.92,187200.0,22.5913,22.6004,22.5913,22.5913,187200.0
2012-01-10 13:55:00,24.92,24.94,24.91,24.92,132400.0,22.5913,22.6094,22.5822,22.5913,132400.0
2012-01-10 14:00:00,24.92,24.96,24.92,24.96,93600.0,22.5913,22.6276,22.5913,22.6276,93600.0
2012-01-10 14:05:00,24.96,24.98,24.96,24.97,152800.0,22.6276,22.6457,22.6276,22.6366,152800.0
2012-01-10 14:10:00,24.97,24.98,24.95,24.96,133600.0,22.6366,22.6457,22.6185,22.6276,133600.0
2012-01-10 14:15:00,24.96,24.98,24.96,24.97,93200.0,22.6276,22.6457,22.6276,22.6366,93200.0
2012-01-10 14:20:00,24.97,24.97,24.95,24.96,114400.0,22.6366,22.6366,22.6185,22.6276,114400.0
2012-01-10 14:25:00,24.96,24.98,24.94,24.98,206800.0,22.6276,22.6457,22.6094,22.6457,206800.0
2012-01-10 14:30:00,24.98,24.99,24.97,24.98,163600.0,22.6457,22.6548,22.6366,22.6457,163600.0
2012-01-10 14:35:00,24.98,24.98,24.97,24.97,99600.0,22.6457,22.6457,22.6366,22.6366,99600.0
2012-01-10 14:40:00,24.97,24.99,24.97,24.98,135200.0,22.6366,22.6548,22.6366,22.6457,135200.0
2012-01-10 14:45:00,24.98,24.99,24.97,24.98,71200.0,22.6457,22.6548,22.6366,22.6457,71200.0
2012-01-10 14:50:00,24.98,24.98,24.96,24.97,92400.0,22.6457,22.6457,22.6276,22.6366,92400.0
2012-01-10 14:55:00,24.96,24.97,24.95,24.96,220400.0,22.6276,22.6366,22.6185,22.6276,220400.0
2012-01-10 15:00:00,24.96,24.96,24.94,24.94,186400.0,22.6276,22.6276,22.6094,22.6094,186400.0
2012-01-10 15:05:00,24.94,24.94,24.93,24.94,384000.0,22.6094,22.6094,22.6004,22.6094,384000.0
2012-01-10 15:10:00,24.95,24.96,24.93,24.96,283600.0,22.6185,22.6276,22.6004,22.6276,283600.0
2012-01-10 15:15:00,24.96,24.97,24.95,24.96,115600.0,22.6276,22.6366,22.6185,22.6276,115600.0
2012-01-10 15:20:00,24.95,24.96,24.91,24.92,199200.0,22.6185,22.6276,22.5822,22.5913,199200.0
2012-01-10 15:25:00,24.92,24.92,24.89,24.9,343600.0,22.5913,22.5913,22.5641,22.5732,343600.0
2012-01-10 15:30:00,24.9,24.92,24.89,24.92,218800.0,22.5732,22.5913,22.5641,22.5913,218800.0
2012-01-10 15:35:00,24.92,24.94,24.9,24.93,273600.0,22.5913,22.6094,22.5732,22.6004,273600.0
2012-01-10 15:40:00,24.93,25.0,24.92,25.0,357200.0,22.6004,22.6638,22.5913,22.6638,357200.0
2012-01-10 15:45:00,25.0,25.0,24.92,24.93,464000.0,22.6638,22.6638,22.5913,22.6004,464000.0
2012-01-10 15:50:00,24.93,24.96,24.92,24.93,358000.0,22.6004,22.6276,22.5913,22.6004,358000.0
2012-01-10 15:55:00,24.93,24.95,24.93,24.95,537200.0,22.6004,22.6185,22.6004,22.6185,537200.0
2012-01-11 09:30:00,24.75,24.86,24.7,24.85,585200.0,22.4372,22.5369,22.3919,22.5279,585200.0
2012-01-11 09:35:00,24.84,24.86,24.73,24.76,444800.0,22.5188,22.5369,22.4191,22.4463,444800.0
2012-01-11 09:40:00,24.75,24.84,24.75,24.79,732800.0,22.4372,22.5188,22.4372,22.4735,732800.0
2012-01-11 09:45:00,24.8,24.86,24.78,24.86,732400.0,22.4825,22.5369,22.4644,22.5369,732400.0
2012-01-11 09:50:00,24.86,24.88,24.8,24.8,257200.0,22.5369,22.555,22.4825,22.4825,257200.0
2012-01-11 09:55:00,24.8,24.8,24.76,24.76,205600.0,22.4825,22.4825,22.4463,22.4463,205600.0
2012-01-11 10:00:00,24.76,24.77,24.7,24.7,515600.0,22.4463,22.4553,22.3919,22.3919,515600.0
2012-01-11 10:05:00,24.71,24.71,24.68,24.69,409600.0,22.4009,22.4009,22.3737,22.3828,409600.0
2012-01-11 10:10:00,24.69,24.7,24.67,24.7,169600.0,22.3828,22.3919,22.3647,22.3919,169600.0
2012-01-11 10:15:00,24.7,24.71,24.59,24.62,815600.0,22.3919,22.4009,22.2921,22.3193,815600.0
2012-01-11 10:20:00,24.62,24.68,24.62,24.62,315600.0,22.3193,22.3737,22.3193,22.3193,315600.0
2012-01-11 10:25:00,24.62,24.67,24.58,24.66,570000.0,22.3193,22.3647,22.2831,22.3556,570000.0
2012-01-11 10:30:00,24.66,24.71,24.66,24.71,362000.0,22.3556,22.4009,22.3556,22.4009,362000.0
2012-01-11 10:35:00,24.7,24.71,24.69,24.7,187200.0,22.3919,22.4009,22.3828,22.3919,187200.0
2012-01-11 10:40:00,24.7,24.7,24.68,24.68,146400.0,22.3919,22.3919,22.3737,22.3737,146400.0
2012-01-11 10:45:00,24.68,24.68,24.63,24.64,259200.0,22.3737,22.3737,22.3284,22.3375,259200.0
2012-01-11 10:50:00,24.64,24.71,24.64,24.66,284000.0,22.3375,22.4009,22.3375,22.3556,284000.0
2012-01-11 10:55:00,24.67,24.68,24.64,24.67,100400.0,22.3647,22.3737,22.3375,22.3647,100400.0
2012-01-11 11:00:00,24.67,24.71,24.67,24.71,180800.0,22.3647,22.4009,22.3647,22.4009,180800.0
2012-01-11 11:05:00,24.71,24.72,24.68,24.69,104800.0,22.4009,22.41,22.3737,22.3828,104800.0
2012-01-11 11:10:00,24.68,24.69,24.68,24.69,126400.0,22.3737,22.3828,22.3737,22.3828,126400.0
2012-01-11 11:15:00,24.69,24.71,24.68,24.69,99600.0,22.3828,22.4009,22.3737,22.3828,99600.0
2012-01-11 11:20:00,24.7,24.72,24.69,24.71,224400.0,22.3919,22.41,22.3828,22.4009,224400.0
2012-01-11 11:25:00,24.71,24.74,24.71,24.73,284000.0,22.4009,22.4281,22.4009,22.4191,284000.0
2012-01-11 11:30:00,24.73,24.75,24.73,24.75,100400.0,22.4191,22.4372,22.4191,22.4372,100400.0
2012-01-11 11:35:00,24.75,24.76,24.74,24.75,134400.0,22.4372,22.4463,22.4281,22.4372,134400.0
2012-01-11 11:40:00,24.75,24.79,24.75,24.75,96000.0,22.4372,22.4735,22.4372,22.4372,96000.0
2012-01-11 11:45:00,24.75,24.77,24.74,24.76,117200.0,22.4372,22.4553,22.4281,22.4463,117200.0
2012-01-11 11:50:00,24.75,24.78,24.75,24.75,160800.0,22.4372,22.4644,22.4372,22.4372,160800.0
2012-01-11 11:55:00,24.75,24.76,24.75,24.76,139200.0,22.4372,22.4463,22.4372,22.4463,139200.0
2012-01-11 12:00:00,24.76,24.78,24.76,24.77,95200.0,22.4463,22.4644,22.4463,22.4553,95200.0
2012-01-11 12:05:00,24.77,24.78,24.76,24.77,110800.0,22.4553,22.4644,22.4463,22.4553,110800.0
2012-01-11 12:10:00,24.77,24.8,24.77,24.8,144400.0,22.4553,22.4825,22.4553,22.4825,144400.0
2012-01-11 12:15:00,24.8,24.81,24.77,24.81,198800.0,22.4825,22.4916,22.4553,22.4916,198800.0
2012-01-11 12:20:00,24.81,24.82,24.78,24.79,198000.0,22.4916,22.5007,22.4644,22.4735,198000.0
2012-01-11 12:25:00,24.78,24.78,24.75,24.75,64800.0,22.4644,22.4644,22.4372,22.4372,64800.0
2012-01-11 12:30:00,24.76,24.77,24.74,24.76,200000.0,22.4463,22.4553,22.4281,22.4463,200000.0
2012-01-11 12:35:00,24.76,24.77,24.75,24.75,27200.0,22.4463,22.4553,22.4372,22.4372,27200.0
2012-01-11 12:40:00,24.75,24.78,24.75,24.78,66800.0,22.4372,22.4644,22.4372,22.4644,66800.0
2012-01-11 12:45:00,24.77,24.78,24.75,24.76,42800.0,22.4553,22.4644,22.4372,22.4463,42800.0
2012-01-11 12:50:00,24.75,24.76,24.74,24.75,180000.0,22.4372,22.4463,22.4281,22.4372,180000.0
2012-01-11 12:55:00,24.75,24.76,24.74,24.74,158000.0,22.4372,22.4463,22.4281,22.4281,158000.0
2012-01-11 13:00:00,24.75,24.76,24.75,24.75,112400.0,22.4372,22.4463,22.4372,22.4372,112400.0
2012-01-11 13:05:00,24.75,24.75,24.75,24.75,137600.0,22.4372,22.4372,22.4372,22.4372,137600.0
2012-01-11 13:10:00,24.75,24.77,24.75,24.77,127200.0,22.4372,22.4553,22.4372,22.4553,127200.0
2012-01-11 13:15:00,24.77,24.79,24.76,24.78,78800.0,22.4553,22.4735,22.4463,22.4644,78800.0
2012-01-11 13:20:00,24.78,24.82,24.78,24.81,107600.0,22.4644,22.5007,22.4644,22.4916,107600.0
2012-01-11 13:25:00,24.8,24.83,24.79,24.82,97200.0,22.4825,22.5097,22.4735,22.5007,97200.0
2012-01-11 13:30:00,24.83,24.83,24.8,24.81,115600.0,22.5097,22.5097,22.4825,22.4916,115600.0
2012-01-11 13:35:00,24.81,24.83,24.79,24.79,128800.0,22.4916,22.5097,22.4735,22.4735,128800.0
2012-01-11 13:40:00,24.79,24.8,24.78,24.78,60400.0,22.4735,22.4825,22.4644,22.4644,60400.0
2012-01-11 13:45:00,24.78,24.8,24.76,24.76,55600.0,22.4644,22.4825,22.4463,22.4463,55600.0
2012-01-11 13:50:00,24.76,24.76,24.73,24.75,136800.0,22.4463,22.4463,22.4191,22.4372,136800.0
2012-01-11 13:55:00,24.75,24.8,24.75,24.8,147600.0,22.4372,22.4825,22.4372,22.4825,147600.0
2012-01-11 14:00:00,24.8,24.81,24.8,24.81,83600.0,22.4825,22.4916,22.4825,22.4916,83600.0
2012-01-11 14:05:00,24.81,24.83,24.8,24.81,132000.0,22.4916,22.5097,22.4825,22.4916,132000.0
2012-01-11 14:10:00,24.81,24.82,24.8,24.8,129600.0,22.4916,22.5007,22.4825,22.4825,129600.0
2012-01-11 14:15:00,24.8,24.82,24.79,24.81,114000.0,22.4825,22.5007,22.4735,22.4916,114000.0
2012-01-11 14:20:00,24.81,24.81,24.77,24.8,120800.0,22.4916,22.4916,22.4553,22.4825,120800.0
2012-01-11 14:25:00,24.79,24.81,24.77,24.77,109600.0,22.4735,22.4916,22.4553,22.4553,109600.0
2012-01-11 14:30:00,24.77,24.78,24.74,24.74,110800.0,22.4553,22.4644,22.4281,22.4281,110800.0
2012-01-11 14:35:00,24.74,24.75,24.73,24.74,84000.0,22.4281,22.4372,22.4191,22.4281,84000.0
2012-01-11 14:40:00,24.74,24.75,24.73,24.74,169600.0,22.4281,22.4372,22.4191,22.4281,169600.0
2012-01-11 14:45:00,24.74,24.75,24.7,24.71,199600.0,22.4281,22.4372,22.3919,22.4009,199600.0
2012-01-11 14:50:00,24.71,24.73,24.7,24.7,70400.0,22.4009,22.4191,22.3919,22.3919,70400.0
2012-01-11 14:55:00,24.7,24.74,24.7,24.73,68800.0,22.3919,22.4281,22.3919,22.4191,68800.0
2012-01-11 15:00:00,24.73,24.74,24.72,24.72,85200.0,22.4191,22.4281,22.41,22.41,85200.0
2012-01-11 15:05:00,24.72,24.76,24.72,24.75,108400.0,22.41,22.4463,22.41,22.4372,108400.0
2012-01-11 15:10:00,24.75,24.75,24.71,24.71,210400.0,22.4372,22.4372,22.4009,22.4009,210400.0
2012-01-11 15:15:00,24.71,24.73,24.7,24.72,83600.0,22.4009,22.4191,22.3919,22.41,83600.0
2012-01-11 15:20:00,24.72,24.73,24.71,24.73,132400.0,22.41,22.4191,22.4009,22.4191,132400.0
2012-01-11 15:25:00,24.73,24.75,24.73,24.75,233600.0,22.4191,22.4372,22.4191,22.4372,233600.0
2012-01-11 15:30:00,24.75,24.78,24.75,24.78,192400.0,22.4372,22.4644,22.4372,22.4644,192400.0
2012-01-11 15:35:00,24.78,24.79,24.77,24.79,132800.0,22.4644,22.4735,22.4553,22.4735,132800.0
2012-01-11 15:40:00,24.79,24.81,24.78,24.81,248000.0,22.4735,22.4916,22.4644,22.4916,248000.0
2012-01-11 15:45:00,24.8,24.82,24.78,24.81,196400.0,22.4825,22.5007,22.4644,22.4916,196400.0
2012-01-11 15:50:00,24.81,24.82,24.8,24.82,254800.0,22.4916,22.5007,22.4825,22.5007,254800.0
2012-01-11 15:55:00,24.82,24.83,24.77,24.8,664800.0,22.5007,22.5097,22.4553,22.4825,664800.0
2012-01-12 09:30:00,24.85,25.03,24.85,24.95,719600.0,22.5279,22.691,22.5279,22.6185,719600.0
2012-01-12 09:35:00,24.94,25.01,24.94,24.99,391200.0,22.6094,22.6729,22.6094,22.6548,391200.0
2012-01-12 09:40:00,24.99,25.07,24.99,25.03,312000.0,22.6548,22.7273,22.6548,22.691,312000.0
2012-01-12 09:45:00,25.03,25.11,25.03,25.09,286800.0,22.691,22.7636,22.691,22.7454,286800.0
2012-01-12 09:50:00,25.09,25.1,25.02,25.05,284400.0,22.7454,22.7545,22.682,22.7092,284400.0
2012-01-12 09:55:00,25.05,25.11,25.05,25.09,270800.0,22.7092,22.7636,22.7092,22.7454,270800.0
2012-01-12 10:00:00,25.1,25.16,25.09,25.15,367200.0,22.7545,22.8089,22.7454,22.7998,367200.0
2012-01-12 10:05:00,25.14,25.21,25.13,25.13,399600.0,22.7908,22.8542,22.7817,22.7817,399600.0
2012-01-12 10:10:00,25.13,25.16,25.1,25.12,259200.0,22.7817,22.8089,22.7545,22.7726,259200.0
2012-01-12 10:15:00,25.13,25.17,25.01,25.02,306800.0,22.7817,22.8179,22.6729,22.682,306800.0
2012-01-12 10:20:00,25.02,25.1,25.02,25.06,211200.0,22.682,22.7545,22.682,22.7182,211200.0
2012-01-12 10:25:00,25.06,25.09,25.05,25.09,107600.0,22.7182,22.7454,22.7092,22.7454,107600.0
2012-01-12 10:30:00,25.09,25.12,25.08,25.11,106400.0,22.7454,22.7726,22.7364,22.7636,106400.0
2012-01-12 10:35:00,25.11,25.12,25.09,25.12,104000.0,22.7636,22.7726,22.7454,22.7726,104000.0
2012-01-12 10:40:00,25.12,25.12,25.1,25.11,141600.0,22.7726,22.7726,22.7545,22.7636,141600.0
2012-01-12 10:45:00,25.11,25.11,25.09,25.09,261200.0,22.7636,22.7636,22.7454,22.7454,261200.0
2012-01-12 10:50:00,25.1,25.13,25.09,25.11,261200.0,22.7545,22.7817,22.7454,22.7636,261200.0
2012-01-12 10:55:00,25.11,25.11,25.1,25.11,122000.0,22.7636,22.7636,22.7545,22.7636,122000.0
2012-01-12 11:00:00,25.11,25.12,25.1,25.11,97600.0,22.7636,22.7726,22.7545,22.7636,97600.0
2012-01-12 11:05:00,25.11,25.17,25.11,25.15,162800.0,22.7636,22.8179,22.7636,22.7998,162800.0
2012-01-12 11:10:00,25.15,25.2,25.15,25.19,154400.0,22.7998,22.8451,22.7998,22.8361,154400.0
2012-01-12 11:15:00,25.19,25.27,25.18,25.27,318400.0,22.8361,22.9086,22.827,22.9086,318400.0
2012-01-12 11:20:00,25.27,25.27,25.19,25.21,199200.0,22.9086,22.9086,22.8361,22.8542,199200.0
2012-01-12 11:25:00,25.21,25.25,25.18,25.23,224400.0,22.8542,22.8905,22.827,22.8723,224400.0
2012-01-12 11:30:00,25.23,25.25,25.2,25.2,199600.0,22.8723,22.8905,22.8451,22.8451,199600.0
2012-01-12 11:35:00,25.2,25.23,25.2,25.2,103200.0,22.8451,22.8723,22.8451,22.8451,103200.0
2012-01-12 11:40:00,25.2,25.2,25.17,25.18,139200.0,22.8451,22.8451,22.8179,22.827,139200.0
2012-01-12 11:45:00,25.18,25.19,25.14,25.17,141200.0,22.827,22.8361,22.7908,22.8179,141200.0
2012-01-12 11:50:00,25.17,25.21,25.17,25.18,172800.0,22.8179,22.8542,22.8179,22.827,172800.0
2012-01-12 11:55:00,25.18,25.2,25.15,25.16,150800.0,22.827,22.8451,22.7998,22.8089,150800.0
2012-01-12 12:00:00,25.16,25.17,25.15,25.15,103200.0,22.8089,22.8179,22.7998,22.7998,103200.0
2012-01-12 12:05:00,25.15,25.2,25.15,25.2,134800.0,22.7998,22.8451,22.7998,22.8451,134800.0
2012-01-12 12:10:00,25.2,25.25,25.19,25.24,110400.0,22.8451,22.8905,22.8361,22.8814,110400.0
2012-01-12 12:15:00,25.24,25.26,25.24,25.25,119200.0,22.8814,22.8995,22.8814,22.8905,119200.0
2012-01-12 12:20:00,25.25,25.28,25.25,25.27,102400.0,22.8905,22.9177,22.8905,22.9086,102400.0
2012-01-12 12:25:00,25.28,25.29,25.27,25.28,87600.0,22.9177,22.9267,22.9086,22.9177,87600.0
2012-01-12 12:30:00,25.28,25.3,25.27,25.29,228400.0,22.9177,22.9358,22.9086,22.9267,228400.0
2012-01-12 12:35:00,25.28,25.31,25.28,25.3,243600.0,22.9177,22.9449,22.9177,22.9358,243600.0
2012-01-12 12:40:00,25.3,25.34,25.3,25.34,136400.0,22.9358,22.9721,22.9358,22.9721,136400.0
2012-01-12 12:45:00,25.34,25.36,25.33,25.33,114400.0,22.9721,22.9902,22.963,22.963,114400.0
2012-01-12 12:50:00,25.33,25.38,25.33,25.38,164800.0,22.963,23.0083,22.963,23.0083,164800.0
2012-01-12 12:55:00,25.37,25.41,25.36,25.39,385200.0,22.9993,23.0355,22.9902,23.0174,385200.0
2012-01-12 13:00:00,25.39,25.42,25.37,25.4,195200.0,23.0174,23.0446,22.9993,23.0265,195200.0
2012-01-12 13:05:00,25.4,25.4,25.39,25.39,111200.0,23.0265,23.0265,23.0174,23.0174,111200.0
2012-01-12 13:10:00,25.38,25.39,25.36,25.36,174400.0,23.0083,23.0174,22.9902,22.9902,174400.0
2012-01-12 13:15:00,25.35,25.36,25.34,25.35,85600.0,22.9811,22.9902,22.9721,22.9811,85600.0
2012-01-12 13:20:00,25.34,25.34,25.33,25.33,39600.0,22.9721,22.9721,22.963,22.963,39600.0
2012-01-12 13:25:00,25.33,25.33,25.3,25.32,64000.0,22.963,22.963,22.9358,22.9539,64000.0
2012-01-12 13:30:00,25.33,25.33,25.3,25.32,102000.0,22.963,22.963,22.9358,22.9539,102000.0
2012-01-12 13:35:00,25.32,25.33,25.29,25.29,99600.0,22.9539,22.963,22.9267,22.9267,99600.0
2012-01-12 13:40:00,25.29,25.3,25.27,25.29,120800.0,22.9267,22.9358,22.9086,22.9267,120800.0
2012-01-12 13:45:00,25.29,25.29,25.25,25.25,232000.0,22.9267,22.9267,22.8905,22.8905,232000.0
2012-01-12 13:50:00,25.25,25.25,25.24,25.24,81200.0,22.8905,22.8905,22.8814,22.8814,81200.0
2012-01-12 13:55:00,25.24,25.25,25.24,25.24,187200.0,22.8814,22.8905,22.8814,22.8814,187200.0
2012-01-12 14:00:00,25.25,25.25,25.24,25.25,259200.0,22.8905,22.8905,22.8814,22.8905,259200.0
2012-01-12 14:05:00,25.25,25.26,25.24,25.25,207600.0,22.8905,22.8995,22.8814,22.8905,207600.0
2012-01-12 14:10:00,25.25,25.28,25.25,25.27,105200.0,22.8905,22.9177,22.8905,22.9086,105200.0
2012-01-12 14:15:00,25.27,25.28,25.26,25.27,70400.0,22.9086,22.9177,22.8995,22.9086,70400.0
2012-01-12 14:20:00,25.27,25.3,25.26,25.3,97200.0,22.9086,22.9358,22.8995,22.9358,97200.0
2012-01-12 14:25:00,25.3,25.32,25.29,25.3,84000.0,22.9358,22.9539,22.9267,22.9358,84000.0
2012-01-12 14:30:00,25.29,25.31,25.29,25.3,96000.0,22.9267,22.9449,22.9267,22.9358,96000.0
2012-01-12 14:35:00,25.3,25.35,25.3,25.34,103600.0,22.9358,22.9811,22.9358,22.9721,103600.0
2012-01-12 14:40:00,25.34,25.4,25.34,25.4,158800.0,22.9721,23.0265,22.9721,23.0265,158800.0
2012-01-12 14:45:00,25.4,25.4,25.36,25.36,176000.0,23.0265,23.0265,22.9902,22.9902,176000.0
2012-01-12 14:50:00,25.36,25.39,25.36,25.38,98800.0,22.9902,23.0174,22.9902,23.0083,98800.0
2012-01-12 14:55:00,25.38,25.4,25.38,25.4,78800.0,23.0083,23.0265,23.0083,23.0265,78800.0
2012-01-12 15:00:00,25.4,25.4,25.36,25.38,137200.0,23.0265,23.0265,22.9902,23.0083,137200.0
2012-01-12 15:05:00,25.38,25.4,25.37,25.38,98800.0,23.0083,23.0265,22.9993,23.0083,98800.0
2012-01-12 15:10:00,25.38,25.38,25.34,25.36,139200.0,23.0083,23.0083,22.9721,22.9902,139200.0
2012-01-12 15:15:00,25.36,25.39,25.36,25.37,113600.0,22.9902,23.0174,22.9902,22.9993,113600.0
2012-01-12 15:20:00,25.37,25.38,25.35,25.35,185200.0,22.9993,23.0083,22.9811,22.9811,185200.0
2012-01-12 15:25:00,25.35,25.36,25.31,25.32,254800.0,22.9811,22.9902,22.9449,22.9539,254800.0
2012-01-12 15:30:00,25.32,25.33,25.25,25.26,244400.0,22.9539,22.963,22.8905,22.8995,244400.0
2012-01-12 15:35:00,25.26,25.29,25.25,25.29,234400.0,22.8995,22.9267,22.8905,22.9267,234400.0
2012-01-12 15:40:00,25.29,25.35,25.29,25.35,282800.0,22.9267,22.9811,22.9267,22.9811,282800.0
2012-01-12 15:45:00,25.35,25.36,25.31,25.33,421600.0,22.9811,22.9902,22.9449,22.963,421600.0
2012-01-12 15:50:00,25.33,25.36,25.33,25.35,264000.0,22.963,22.9902,22.963,22.9811,264000.0
2012-01-12 15:55:00,25.35,25.35,25.32,25.33,544000.0,22.9811,22.9811,22.9539,22.963,544000.0
2012-01-13 09:30:00,25.18,25.38,25.07,25.34,476800.0,22.827,23.0083,22.7273,22.9721,476800.0
2012-01-13 09:35:00,25.35,25.35,25.15,25.15,205600.0,22.9811,22.9811,22.7998,22.7998,205600.0
2012-01-13 09:40:00,25.15,25.19,25.11,25.18,158000.0,22.7998,22.8361,22.7636,22.827,158000.0
2012-01-13 09:45:00,25.18,25.24,25.16,25.2,168000.0,22.827,22.8814,22.8089,22.8451,168000.0
2012-01-13 09:50:00,25.22,25.31,25.19,25.31,112000.0,22.8633,22.9449,22.8361,22.9449,112000.0
2012-01-13 09:55:00,25.3,25.34,25.27,25.34,186800.0,22.9358,22.9721,22.9086,22.9721,186800.0
2012-01-13 10:00:00,25.33,25.34,25.29,25.3,151200.0,22.963,22.9721,22.9267,22.9358,151200.0
2012-01-13 10:05:00,25.3,25.3,25.2,25.21,207600.0,22.9358,22.9358,22.8451,22.8542,207600.0
2012-01-13 10:10:00,25.21,25.24,25.18,25.21,172400.0,22.8542,22.8814,22.827,22.8542,172400.0
2012-01-13 10:15:00,25.21,25.22,25.17,25.17,225200.0,22.8542,22.8633,22.8179,22.8179,225200.0
2012-01-13 10:20:00,25.17,25.18,25.12,25.18,118000.0,22.8179,22.827,22.7726,22.827,118000.0
2012-01-13 10:25:00,25.18,25.24,25.17,25.22,74800.0,22.827,22.8814,22.8179,22.8633,74800.0
2012-01-13 10:30:00,25.21,25.24,25.2,25.23,76800.0,22.8542,22.8814,22.8451,22.8723,76800.0
2012-01-13 10:35:00,25.23,25.24,25.2,25.23,74400.0,22.8723,22.8814,22.8451,22.8723,74400.0
2012-01-13 10:40:00,25.23,25.25,25.22,25.24,88000.0,22.8723,22.8905,22.8633,22.8814,88000.0
2012-01-13 10:45:00,25.24,25.28,25.24,25.26,88800.0,22.8814,22.9177,22.8814,22.8995,88800.0
2012-01-13 10:50:00,25.26,25.3,25.25,25.29,65200.0,22.8995,22.9358,22.8905,22.9267,65200.0
2012-01-13 10:55:00,25.29,25.32,25.29,25.32,108000.0,22.9267,22.9539,22.9267,22.9539,108000.0
2012-01-13 11:00:00,25.32,25.33,25.3,25.32,128400.0,22.9539,22.963,22.9358,22.9539,128400.0
2012-01-13 11:05:00,25.32,25.35,25.31,25.33,174800.0,22.9539,22.9811,22.9449,22.963,174800.0
2012-01-13 11:10:00,25.33,25.36,25.31,25.35,128800.0,22.963,22.9902,22.9449,22.9811,128800.0
2012-01-13 11:15:00,25.36,25.36,25.35,25.36,53200.0,22.9902,22.9902,22.9811,22.9902,53200.0
2012-01-13 11:20:00,25.36,25.38,25.35,25.37,99600.0,22.9902,23.0083,22.9811,22.9993,99600.0
2012-01-13 11:25:00,25.37,25.4,25.35,25.4,184800.0,22.9993,23.0265,22.9811,23.0265,184800.0
2012-01-13 11:30:00,25.4,25.41,25.38,25.41,97200.0,23.0265,23.0355,23.0083,23.0355,97200.0
2012-01-13 11:35:00,25.41,25.45,25.41,25.42,107600.0,23.0355,23.0718,23.0355,23.0446,107600.0
2012-01-13 11:40:00,25.41,25.43,25.41,25.43,50400.0,23.0355,23.0537,23.0355,23.0537,50400.0
2012-01-13 11:45:00,25.43,25.44,25.42,25.42,62000.0,23.0537,23.0627,23.0446,23.0446,62000.0
2012-01-13 11:50:00,25.43,25.43,25.4,25.4,84800.0,23.0537,23.0537,23.0265,23.0265,84800.0
2012-01-13 11:55:00,25.4,25.43,25.38,25.42,202400.0,23.0265,23.0537,23.0083,23.0446,202400.0
2012-01-13 12:00:00,25.42,25.43,25.37,25.4,312400.0,23.0446,23.0537,22.9993,23.0265,312400.0
2012-01-13 12:05:00,25.4,25.43,25.4,25.41,84000.0,23.0265,23.0537,23.0265,23.0355,84000.0
2012-01-13 12:10:00,25.41,25.41,25.34,25.36,59600.0,23.0355,23.0355,22.9721,22.9902,59600.0
2012-01-13 12:15:00,25.36,25.37,25.34,25.34,39200.0,22.9902,22.9993,22.9721,22.9721,39200.0
2012-01-13 12:20:00,25.34,25.36,25.33,25.34,60400.0,22.9721,22.9902,22.963,22.9721,60400.0
2012-01-13 12:25:00,25.33,25.34,25.31,25.32,53600.0,22.963,22.9721,22.9449,22.9539,53600.0
2012-01-13 12:30:00,25.32,25.32,25.28,25.31,60400.0,22.9539,22.9539,22.9177,22.9449,60400.0
2012-01-13 12:35:00,25.31,25.31,25.28,25.29,35200.0,22.9449,22.9449,22.9177,22.9267,35200.0
2012-01-13 12:40:00,25.29,25.29,25.27,25.29,32400.0,22.9267,22.9267,22.9086,22.9267,32400.0
2012-01-13 12:45:00,25.29,25.31,25.28,25.3,36800.0,22.9267,22.9449,22.9177,22.9358,36800.0
2012-01-13 12:50:00,25.3,25.32,25.3,25.32,16400.0,22.9358,22.9539,22.9358,22.9539,16400.0
2012-01-13 12:55:00,25.32,25.33,25.32,25.33,45200.0,22.9539,22.963,22.9539,22.963,45200.0
2012-01-13 13:00:00,25.33,25.33,25.29,25.29,52000.0,22.963,22.963,22.9267,22.9267,52000.0
2012-01-13 13:05:00,25.29,25.3,25.28,25.29,49600.0,22.9267,22.9358,22.9177,22.9267,49600.0
2012-01-13 13:10:00,25.29,25.3,25.29,25.3,42400.0,22.9267,22.9358,22.9267,22.9358,42400.0
2012-01-13 13:15:00,25.3,25.34,25.29,25.34,63600.0,22.9358,22.9721,22.9267,22.9721,63600.0
2012-01-13 13:20:00,25.34,25.34,25.29,25.29,54800.0,22.9721,22.9721,22.9267,22.9267,54800.0
2012-01-13 13:25:00,25.3,25.3,25.27,25.28,85200.0,22.9358,22.9358,22.9086,22.9177,85200.0
2012-01-13 13:30:00,25.28,25.28,25.25,25.26,65600.0,22.9177,22.9177,22.8905,22.8995,65600.0
2012-01-13 13:35:00,25.26,25.27,25.22,25.23,173600.0,22.8995,22.9086,22.8633,22.8723,173600.0
2012-01-13 13:40:00,25.23,25.24,25.21,25.21,30800.0,22.8723,22.8814,22.8542,22.8542,30800.0
2012-01-13 13:45:00,25.22,25.25,25.21,25.23,63600.0,22.8633,22.8905,22.8542,22.8723,63600.0
2012-01-13 13:50:00,25.23,25.27,25.23,25.24,415600.0,22.8723,22.9086,22.8723,22.8814,415600.0
2012-01-13 13:55:00,25.24,25.25,25.23,25.25,112000.0,22.8814,22.8905,22.8723,22.8905,112000.0
2012-01-13 14:00:00,25.25,25.28,25.25,25.26,187200.0,22.8905,22.9177,22.8905,22.8995,187200.0
2012-01-13 14:05:00,25.26,25.27,25.22,25.23,132400.0,22.8995,22.9086,22.8633,22.8723,132400.0
2012-01-13 14:10:00,25.23,25.24,25.23,25.24,30000.0,22.8723,22.8814,22.8723,22.8814,30000.0
2012-01-13 14:15:00,25.24,25.24,25.22,25.23,79200.0,22.8814,22.8814,22.8633,22.8723,79200.0
2012-01-13 14:20:00,25.23,25.25,25.23,25.25,55600.0,22.8723,22.8905,22.8723,22.8905,55600.0
2012-01-13 14:25:00,25.24,25.25,25.23,25.23,59200.0,22.8814,22.8905,22.8723,22.8723,59200.0
2012-01-13 14:30:00,25.23,25.24,25.2,25.21,224000.0,22.8723,22.8814,22.8451,22.8542,224000.0
2012-01-13 14:35:00,25.2,25.22,25.2,25.21,83200.0,22.8451,22.8633,22.8451,22.8542,83200.0
2012-01-13 14:40:00,25.21,25.21,25.19,25.2,163200.0,22.8542,22.8542,22.8361,22.8451,163200.0
2012-01-13 14:45:00,25.2,25.21,25.18,25.19,48400.0,22.8451,22.8542,22.827,22.8361,48400.0
2012-01-13 14:50:00,25.19,25.21,25.18,25.2,104400.0,22.8361,22.8542,22.827,22.8451,104400.0
2012-01-13 14:55:00,25.19,25.21,25.19,25.19,53600.0,22.8361,22.8542,22.8361,22.8361,53600.0
2012-01-13 15:00:00,25.19,25.21,25.19,25.2,148400.0,22.8361,22.8542,22.8361,22.8451,148400.0
2012-01-13 15:05:00,25.2,25.25,25.19,25.25,149200.0,22.8451,22.8905,22.8361,22.8905,149200.0
2012-01-13 15:10:00,25.24,25.25,25.23,25.23,106800.0,22.8814,22.8905,22.8723,22.8723,106800.0
2012-01-13 15:15:00,25.24,25.24,25.21,25.21,71600.0,22.8814,22.8814,22.8542,22.8542,71600.0
2012-01-13 15:20:00,25.21,25.22,25.2,25.22,85200.0,22.8542,22.8633,22.8451,22.8633,85200.0
2012-01-13 15:25:00,25.21,25.23,25.2,25.21,100400.0,22.8542,22.8723,22.8451,22.8542,100400.0
2012-01-13 15:30:00,25.2,25.22,25.2,25.21,300800.0,22.8451,22.8633,22.8451,22.8542,300800.0
2012-01-13 15:35:00,25.21,25.22,25.19,25.2,382400.0,22.8542,22.8633,22.8361,22.8451,382400.0
2012-01-13 15:40:00,25.2,25.22,25.2,25.21,191600.0,22.8451,22.8633,22.8451,22.8542,191600.0
2012-01-13 15:45:00,25.2,25.22,25.18,25.21,228800.0,22.8451,22.8633,22.827,22.8542,228800.0
2012-01-13 15:50:00,25.22,25.22,25.2,25.21,130000.0,22.8633,22.8633,22.8451,22.8542,130000.0
2012-01-13 15:55:00,25.2,25.21,25.17,25.18,704400.0,22.8451,22.8542,22.8179,22.827,704400.0
2012-01-17 09:30:00,25.33,25.5,25.33,25.46,376400.0,22.963,23.1171,22.963,23.0808,376400.0
2012-01-17 09:35:00,25.46,25.46,25.31,25.34,276000.0,23.0808,23.0808,22.9449,22.9721,276000.0
2012-01-17 09:40:00,25.34,25.35,25.3,25.31,192800.0,22.9721,22.9811,22.9358,22.9449,192800.0
2012-01-17 09:45:00,25.33,25.39,25.33,25.35,176800.0,22.963,23.0174,22.963,22.9811,176800.0
2012-01-17 09:50:00,25.35,25.39,25.33,25.39,172800.0,22.9811,23.0174,22.963,23.0174,172800.0
2012-01-17 09:55:00,25.39,25.43,25.37,25.4,110800.0,23.0174,23.0537,22.9993,23.0265,110800.0
2012-01-17 10:00:00,25.39,25.4,25.31,25.35,158800.0,23.0174,23.0265,22.9449,22.9811,158800.0
2012-01-17 10:05:00,25.35,25.39,25.35,25.36,83600.0,22.9811,23.0174,22.9811,22.9902,83600.0
2012-01-17 10:10:00,25.36,25.38,25.35,25.36,102400.0,22.9902,23.0083,22.9811,22.9902,102400.0
2012-01-17 10:15:00,25.36,25.39,25.36,25.38,110400.0,22.9902,23.0174,22.9902,23.0083,110400.0
2012-01-17 10:20:00,25.38,25.39,25.36,25.37,158400.0,23.0083,23.0174,22.9902,22.9993,158400.0
2012-01-17 10:25:00,25.37,25.38,25.35,25.38,167200.0,22.9993,23.0083,22.9811,23.0083,167200.0
2012-01-17 10:30:00,25.38,25.38,25.35,25.36,117600.0,23.0083,23.0083,22.9811,22.9902,117600.0
2012-01-17 10:35:00,25.36,25.36,25.32,25.36,189200.0,22.9902,22.9902,22.9539,22.9902,189200.0
2012-01-17 10:40:00,25.36,25.4,25.34,25.37,668400.0,22.9902,23.0265,22.9721,22.9993,668400.0
2012-01-17 10:45:00,25.36,25.4,25.36,25.39,191200.0,22.9902,23.0265,22.9902,23.0174,191200.0
2012-01-17 10:50:00,25.39,25.45,25.38,25.45,270800.0,23.0174,23.0718,23.0083,23.0718,270800.0
2012-01-17 10:55:00,25.45,25.49,25.42,25.49,190800.0,23.0718,23.108,23.0446,23.108,190800.0
2012-01-17 11:00:00,25.49,25.5,25.48,25.49,165600.0,23.108,23.1171,23.099,23.108,165600.0
2012-01-17 11:05:00,25.49,25.53,25.48,25.51,130000.0,23.108,23.1443,23.099,23.1262,130000.0
2012-01-17 11:10:00,25.51,25.53,25.48,25.5,122000.0,23.1262,23.1443,23.099,23.1171,122000.0
2012-01-17 11:15:00,25.5,25.52,25.5,25.5,77600.0,23.1171,23.1352,23.1171,23.1171,77600.0
2012-01-17 11:20:00,25.5,25.53,25.5,25.52,131200.0,23.1171,23.1443,23.1171,23.1352,131200.0
2012-01-17 11:25:00,25.53,25.56,25.52,25.56,135600.0,23.1443,23.1715,23.1352,23.1715,135600.0
2012-01-17 11:30:00,25.56,25.58,25.55,25.58,170400.0,23.1715,23.1896,23.1624,23.1896,170400.0
2012-01-17 11:35:00,25.58,25.61,25.57,25.57,153200.0,23.1896,23.2168,23.1806,23.1806,153200.0
2012-01-17 11:40:00,25.58,25.59,25.57,25.57,72400.0,23.1896,23.1987,23.1806,23.1806,72400.0
2012-01-17 11:45:00,25.57,25.57,25.53,25.54,49200.0,23.1806,23.1806,23.1443,23.1534,49200.0
2012-01-17 11:50:00,25.55,25.55,25.53,25.54,91200.0,23.1624,23.1624,23.1443,23.1534,91200.0
2012-01-17 11:55:00,25.53,25.54,25.52,25.53,138000.0,23.1443,23.1534,23.1352,23.1443,138000.0
2012-01-17 12:00:00,25.54,25.58,25.54,25.57,96000.0,23.1534,23.1896,23.1534,23.1806,96000.0
2012-01-17 12:05:00,25.57,25.61,25.56,25.61,92400.0,23.1806,23.2168,23.1715,23.2168,92400.0
2012-01-17 12:10:00,25.61,25.63,25.61,25.63,132000.0,23.2168,23.235,23.2168,23.235,132000.0
2012-01-17 12:15:00,25.62,25.68,25.62,25.67,129200.0,23.2259,23.2803,23.2259,23.2712,129200.0
2012-01-17 12:20:00,25.67,25.67,25.64,25.64,84400.0,23.2712,23.2712,23.244,23.244,84400.0
2012-01-17 12:25:00,25.64,25.66,25.63,25.66,74400.0,23.244,23.2622,23.235,23.2622,74400.0
2012-01-17 12:30:00,25.66,25.66,25.61,25.61,78400.0,23.2622,23.2622,23.2168,23.2168,78400.0
2012-01-17 12:35:00,25.61,25.63,25.57,25.61,80000.0,23.2168,23.235,23.1806,23.2168,80000.0
2012-01-17 12:40:00,25.61,25.63,25.6,25.63,51600.0,23.2168,23.235,23.2078,23.235,51600.0
2012-01-17 12:45:00,25.63,25.65,25.63,25.65,64400.0,23.235,23.2531,23.235,23.2531,64400.0
2012-01-17 12:50:00,25.65,25.65,25.63,25.65,71200.0,23.2531,23.2531,23.235,23.2531,71200.0
2012-01-17 12:55:00,25.65,25.68,25.65,25.67,94400.0,23.2531,23.2803,23.2531,23.2712,94400.0
2012-01-17 13:00:00,25.67,25.7,25.67,25.7,88000.0,23.2712,23.2984,23.2712,23.2984,88000.0
2012-01-17 13:05:00,25.7,25.73,25.69,25.72,127600.0,23.2984,23.3256,23.2894,23.3166,127600.0
2012-01-17 13:10:00,25.72,25.74,25.72,25.74,72000.0,23.3166,23.3347,23.3166,23.3347,72000.0
2012-01-17 13:15:00,25.74,25.74,25.71,25.71,113600.0,23.3347,23.3347,23.3075,23.3075,113600.0
2012-01-17 13:20:00,25.71,25.72,25.7,25.71,128400.0,23.3075,23.3166,23.2984,23.3075,128400.0
2012-01-17 13:25:00,25.7,25.72,25.7,25.72,83200.0,23.2984,23.3166,23.2984,23.3166,83200.0
2012-01-17 13:30:00,25.72,25.72,25.67,25.67,143600.0,23.3166,23.3166,23.2712,23.2712,143600.0
2012-01-17 13:35:00,25.68,25.69,25.67,25.68,64800.0,23.2803,23.2894,23.2712,23.2803,64800.0
2012-01-17 13:40:00,25.68,25.69,25.68,25.69,50800.0,23.2803,23.2894,23.2803,23.2894,50800.0
2012-01-17 13:45:00,25.68,25.69,25.68,25.68,40800.0,23.2803,23.2894,23.2803,23.2803,40800.0
2012-01-17 13:50:00,25.68,25.7,25.66,25.69,119200.0,23.2803,23.2984,23.2622,23.2894,119200.0
2012-01-17 13:55:00,25.69,25.69,25.67,25.68,71600.0,23.2894,23.2894,23.2712,23.2803,71600.0
2012-01-17 14:00:00,25.68,25.68,25.66,25.66,47200.0,23.2803,23.2803,23.2622,23.2622,47200.0
2012-01-17 14:05:00,25.66,25.68,25.65,25.68,58800.0,23.2622,23.2803,23.2531,23.2803,58800.0
2012-01-17 14:10:00,25.68,25.69,25.66,25.68,76400.0,23.2803,23.2894,23.2622,23.2803,76400.0
2012-01-17 14:15:00,25.68,25.69,25.68,25.69,74800.0,23.2803,23.2894,23.2803,23.2894,74800.0
2012-01-17 14:20:00,25.69,25.7,25.68,25.68,133600.0,23.2894,23.2984,23.2803,23.2803,133600.0
2012-01-17 14:25:00,25.68,25.7,25.68,25.69,72800.0,23.2803,23.2984,23.2803,23.2894,72800.0
2012-01-17 14:30:00,25.69,25.7,25.64,25.64,94000.0,23.2894,23.2984,23.244,23.244,94000.0
2012-01-17 14:35:00,25.64,25.65,25.63,25.64,88800.0,23.244,23.2531,23.235,23.244,88800.0
2012-01-17 14:40:00,25.63,25.67,25.63,25.67,55600.0,23.235,23.2712,23.235,23.2712,55600.0
2012-01-17 14:45:00,25.67,25.67,25.63,25.63,93200.0,23.2712,23.2712,23.235,23.235,93200.0
2012-01-17 14:50:00,25.63,25.63,25.61,25.62,131200.0,23.235,23.235,23.2168,23.2259,131200.0
2012-01-17 14:55:00,25.62,25.64,25.62,25.63,69200.0,23.2259,23.244,23.2259,23.235,69200.0
2012-01-17 15:00:00,25.63,25.64,25.62,25.63,89600.0,23.235,23.244,23.2259,23.235,89600.0
2012-01-17 15:05:00,25.63,25.63,25.59,25.59,110800.0,23.235,23.235,23.1987,23.1987,110800.0
2012-01-17 15:10:00,25.59,25.62,25.59,25.61,119200.0,23.1987,23.2259,23.1987,23.2168,119200.0
2012-01-17 15:15:00,25.6,25.61,25.58,25.58,82800.0,23.2078,23.2168,23.1896,23.1896,82800.0
2012-01-17 15:20:00,25.58,25.6,25.58,25.58,153600.0,23.1896,23.2078,23.1896,23.1896,153600.0
2012-01-17 15:25:00,25.58,25.61,25.58,25.61,126000.0,23.1896,23.2168,23.1896,23.2168,126000.0
2012-01-17 15:30:00,25.61,25.61,25.58,25.6,261600.0,23.2168,23.2168,23.1896,23.2078,261600.0
2012-01-17 15:35:00,25.6,25.61,25.58,25.61,214000.0,23.2078,23.2168,23.1896,23.2168,214000.0
2012-01-17 15:40:00,25.61,25.66,25.61,25.66,268800.0,23.2168,23.2622,23.2168,23.2622,268800.0
2012-01-17 15:45:00,25.66,25.68,25.64,25.66,267600.0,23.2622,23.2803,23.244,23.2622,267600.0
2012-01-17 15:50:00,25.66,25.66,25.62,25.62,342000.0,23.2622,23.2622,23.2259,23.2259,342000.0
2012-01-17 15:55:00,25.62,25.65,25.62,25.62,485200.0,23.2259,23.2531,23.2259,23.2259,485200.0
2012-01-18 09:30:00,25.54,25.74,25.53,25.65,491600.0,23.1534,23.3347,23.1443,23.2531,491600.0
2012-01-18 09:35:00,25.65,25.74,25.65,25.73,317200.0,23.2531,23.3347,23.2531,23.3256,317200.0
2012-01-18 09:40:00,25.74,25.85,25.71,25.79,658800.0,23.3347,23.4344,23.3075,23.38,658800.0
2012-01-18 09:45:00,25.78,25.8,25.74,25.79,215200.0,23.3709,23.3891,23.3347,23.38,215200.0
2012-01-18 09:50:00,25.79,25.84,25.75,25.81,306400.0,23.38,23.4253,23.3437,23.3981,306400.0
2012-01-18 09:55:00,25.82,25.84,25.78,25.82,85600.0,23.4072,23.4253,23.3709,23.4072,85600.0
2012-01-18 10:00:00,25.81,25.89,25.81,25.89,261600.0,23.3981,23.4707,23.3981,23.4707,261600.0
2012-01-18 10:05:00,25.88,25.96,25.88,25.92,308400.0,23.4616,23.5341,23.4616,23.4979,308400.0
2012-01-18 10:10:00,25.92,25.93,25.89,25.93,112800.0,23.4979,23.5069,23.4707,23.5069,112800.0
2012-01-18 10:15:00,25.93,25.93,25.85,25.89,267200.0,23.5069,23.5069,23.4344,23.4707,267200.0
2012-01-18 10:20:00,25.89,25.93,25.89,25.9,246000.0,23.4707,23.5069,23.4707,23.4797,246000.0
2012-01-18 10:25:00,25.91,25.94,25.9,25.92,139200.0,23.4888,23.516,23.4797,23.4979,139200.0
2012-01-18 10:30:00,25.92,25.93,25.9,25.93,264000.0,23.4979,23.5069,23.4797,23.5069,264000.0
2012-01-18 10:35:00,25.93,25.97,25.92,25.96,178400.0,23.5069,23.5432,23.4979,23.5341,178400.0
2012-01-18 10:40:00,25.96,25.97,25.94,25.95,89600.0,23.5341,23.5432,23.516,23.5251,89600.0
2012-01-18 10:45:00,25.95,25.96,25.89,25.89,143200.0,23.5251,23.5341,23.4707,23.4707,143200.0
2012-01-18 10:50:00,25.9,25.94,25.9,25.93,66000.0,23.4797,23.516,23.4797,23.5069,66000.0
2012-01-18 10:55:00,25.93,25.95,25.89,25.91,74800.0,23.5069,23.5251,23.4707,23.4888,74800.0
2012-01-18 11:00:00,25.91,25.91,25.89,25.9,84400.0,23.4888,23.4888,23.4707,23.4797,84400.0
2012-01-18 11:05:00,25.9,25.91,25.89,25.91,78400.0,23.4797,23.4888,23.4707,23.4888,78400.0
2012-01-18 11:10:00,25.91,25.93,25.91,25.91,68000.0,23.4888,23.5069,23.4888,23.4888,68000.0
2012-01-18 11:15:00,25.92,25.92,25.89,25.89,135600.0,23.4979,23.4979,23.4707,23.4707,135600.0
2012-01-18 11:20:00,25.9,25.92,25.9,25.91,92000.0,23.4797,23.4979,23.4797,23.4888,92000.0
2012-01-18 11:25:00,25.9,25.91,25.89,25.89,155600.0,23.4797,23.4888,23.4707,23.4707,155600.0
2012-01-18 11:30:00,25.88,25.89,25.85,25.85,115200.0,23.4616,23.4707,23.4344,23.4344,115200.0
2012-01-18 11:35:00,25.84,25.85,25.81,25.83,79200.0,23.4253,23.4344,23.3981,23.4163,79200.0
2012-01-18 11:40:00,25.83,25.84,25.82,25.84,25200.0,23.4163,23.4253,23.4072,23.4253,25200.0
2012-01-18 11:45:00,25.84,25.85,25.78,25.79,30000.0,23.4253,23.4344,23.3709,23.38,30000.0
2012-01-18 11:50:00,25.79,25.83,25.79,25.83,40000.0,23.38,23.4163,23.38,23.4163,40000.0
2012-01-18 11:55:00,25.83,25.83,25.82,25.83,23200.0,23.4163,23.4163,23.4072,23.4163,23200.0
2012-01-18 12:00:00,25.83,25.85,25.83,25.85,59200.0,23.4163,23.4344,23.4163,23.4344,59200.0
2012-01-18 12:05:00,25.85,25.88,25.85,25.86,61600.0,23.4344,23.4616,23.4344,23.4435,61600.0
2012-01-18 12:10:00,25.85,25.86,25.84,25.86,30400.0,23.4344,23.4435,23.4253,23.4435,30400.0
2012-01-18 12:15:00,25.86,25.86,25.83,25.83,20400.0,23.4435,23.4435,23.4163,23.4163,20400.0
2012-01-18 12:20:00,25.83,25.88,25.83,25.88,69600.0,23.4163,23.4616,23.4163,23.4616,69600.0
2012-01-18 12:25:00,25.87,25.88,25.85,25.87,52400.0,23.4525,23.4616,23.4344,23.4525,52400.0
2012-01-18 12:30:00,25.86,25.87,25.86,25.87,80400.0,23.4435,23.4525,23.4435,23.4525,80400.0
2012-01-18 12:35:00,25.87,25.88,25.83,25.84,42400.0,23.4525,23.4616,23.4163,23.4253,42400.0
2012-01-18 12:40:00,25.85,25.88,25.84,25.86,56000.0,23.4344,23.4616,23.4253,23.4435,56000.0
2012-01-18 12:45:00,25.86,25.87,25.85,25.85,33600.0,23.4435,23.4525,23.4344,23.4344,33600.0
2012-01-18 12:50:00,25.86,25.86,25.84,25.86,36400.0,23.4435,23.4435,23.4253,23.4435,36400.0
2012-01-18 12:55:00,25.86,25.86,25.84,25.84,32800.0,23.4435,23.4435,23.4253,23.4253,32800.0
2012-01-18 13:00:00,25.84,25.85,25.81,25.82,66800.0,23.4253,23.4344,23.3981,23.4072,66800.0
2012-01-18 13:05:00,25.82,25.82,25.77,25.79,103200.0,23.4072,23.4072,23.3619,23.38,103200.0
2012-01-18 13:10:00,25.79,25.81,25.78,25.79,52800.0,23.38,23.3981,23.3709,23.38,52800.0
2012-01-18 13:15:00,25.79,25.8,25.79,25.79,35200.0,23.38,23.3891,23.38,23.38,35200.0
2012-01-18 13:20:00,25.8,25.81,25.79,25.79,39600.0,23.3891,23.3981,23.38,23.38,39600.0
2012-01-18 13:25:00,25.79,25.8,25.78,25.78,56000.0,23.38,23.3891,23.3709,23.3709,56000.0
2012-01-18 13:30:00,25.78,25.83,25.78,25.8,72000.0,23.3709,23.4163,23.3709,23.3891,72000.0
2012-01-18 13:35:00,25.8,25.81,25.78,25.78,78000.0,23.3891,23.3981,23.3709,23.3709,78000.0
2012-01-18 13:40:00,25.78,25.78,25.75,25.76,96400.0,23.3709,23.3709,23.3437,23.3528,96400.0
2012-01-18 13:45:00,25.75,25.77,25.75,25.77,60800.0,23.3437,23.3619,23.3437,23.3619,60800.0
2012-01-18 13:50:00,25.76,25.78,25.75,25.78,96800.0,23.3528,23.3709,23.3437,23.3709,96800.0
2012-01-18 13:55:00,25.78,25.79,25.77,25.78,54800.0,23.3709,23.38,23.3619,23.3709,54800.0
2012-01-18 14:00:00,25.79,25.81,25.79,25.81,66800.0,23.38,23.3981,23.38,23.3981,66800.0
2012-01-18 14:05:00,25.81,25.83,25.79,25.82,107200.0,23.3981,23.4163,23.38,23.4072,107200.0
2012-01-18 14:10:00,25.82,25.83,25.81,25.83,113600.0,23.4072,23.4163,23.3981,23.4163,113600.0
2012-01-18 14:15:00,25.83,25.85,25.82,25.85,62800.0,23.4163,23.4344,23.4072,23.4344,62800.0
2012-01-18 14:20:00,25.85,25.86,25.83,25.85,70400.0,23.4344,23.4435,23.4163,23.4344,70400.0
2012-01-18 14:25:00,25.85,25.85,25.84,25.85,86000.0,23.4344,23.4344,23.4253,23.4344,86000.0
2012-01-18 14:30:00,25.85,25.85,25.83,25.83,98000.0,23.4344,23.4344,23.4163,23.4163,98000.0
2012-01-18 14:35:00,25.83,25.85,25.83,25.85,63200.0,23.4163,23.4344,23.4163,23.4344,63200.0
2012-01-18 14:40:00,25.85,25.86,25.84,25.85,86800.0,23.4344,23.4435,23.4253,23.4344,86800.0
2012-01-18 14:45:00,25.85,25.86,25.84,25.85,50800.0,23.4344,23.4435,23.4253,23.4344,50800.0
2012-01-18 14:50:00,25.85,25.85,25.82,25.82,98400.0,23.4344,23.4344,23.4072,23.4072,98400.0
2012-01-18 14:55:00,25.83,25.85,25.82,25.85,90800.0,23.4163,23.4344,23.4072,23.4344,90800.0
2012-01-18 15:00:00,25.85,25.89,25.85,25.88,204400.0,23.4344,23.4707,23.4344,23.4616,204400.0
2012-01-18 15:05:00,25.88,25.88,25.87,25.87,84400.0,23.4616,23.4616,23.4525,23.4525,84400.0
2012-01-18 15:10:00,25.88,25.9,25.88,25.89,156000.0,23.4616,23.4797,23.4616,23.4707,156000.0
2012-01-18 15:15:00,25.89,25.92,25.89,25.89,697600.0,23.4707,23.4979,23.4707,23.4707,697600.0
2012-01-18 15:20:00,25.89,25.93,25.89,25.91,138800.0,23.4707,23.5069,23.4707,23.4888,138800.0
2012-01-18 15:25:00,25.9,25.93,25.89,25.9,153600.0,23.4797,23.5069,23.4707,23.4797,153600.0
2012-01-18 15:30:00,25.91,25.91,25.88,25.89,128000.0,23.4888,23.4888,23.4616,23.4707,128000.0
2012-01-18 15:35:00,25.89,25.9,25.86,25.87,133200.0,23.4707,23.4797,23.4435,23.4525,133200.0
2012-01-18 15:40:00,25.87,25.89,25.86,25.88,157200.0,23.4525,23.4707,23.4435,23.4616,157200.0
2012-01-18 15:45:00,25.88,25.89,25.86,25.87,224800.0,23.4616,23.4707,23.4435,23.4525,224800.0
2012-01-18 15:50:00,25.87,25.89,25.86,25.86,180000.0,23.4525,23.4707,23.4435,23.4435,180000.0
2012-01-18 15:55:00,25.87,25.95,25.87,25.95,801200.0,23.4525,23.5251,23.4525,23.5251,801200.0
2012-01-19 09:30:00,26.04,26.05,25.79,25.98,461600.0,23.6066,23.6157,23.38,23.5523,461600.0
2012-01-19 09:35:00,25.98,26.03,25.85,25.92,562000.0,23.5523,23.5976,23.4344,23.4979,562000.0
2012-01-19 09:40:00,25.91,26.0,25.84,25.93,406400.0,23.4888,23.5704,23.4253,23.5069,406400.0
2012-01-19 09:45:00,25.92,25.96,25.82,25.88,378800.0,23.4979,23.5341,23.4072,23.4616,378800.0
2012-01-19 09:50:00,25.88,25.88,25.83,25.84,65600.0,23.4616,23.4616,23.4163,23.4253,65600.0
2012-01-19 09:55:00,25.84,25.87,25.82,25.87,107200.0,23.4253,23.4525,23.4072,23.4525,107200.0
2012-01-19 10:00:00,25.86,25.86,25.74,25.76,183200.0,23.4435,23.4435,23.3347,23.3528,183200.0
2012-01-19 10:05:00,25.76,25.76,25.72,25.73,124000.0,23.3528,23.3528,23.3166,23.3256,124000.0
2012-01-19 10:10:00,25.73,25.73,25.71,25.72,86400.0,23.3256,23.3256,23.3075,23.3166,86400.0
2012-01-19 10:15:00,25.72,25.73,25.71,25.72,137200.0,23.3166,23.3256,23.3075,23.3166,137200.0
2012-01-19 10:20:00,25.72,25.73,25.7,25.71,120800.0,23.3166,23.3256,23.2984,23.3075,120800.0
2012-01-19 10:25:00,25.71,25.73,25.69,25.7,98800.0,23.3075,23.3256,23.2894,23.2984,98800.0
2012-01-19 10:30:00,25.7,25.71,25.65,25.66,398400.0,23.2984,23.3075,23.2531,23.2622,398400.0
2012-01-19 10:35:00,25.66,25.66,25.63,25.65,250800.0,23.2622,23.2622,23.235,23.2531,250800.0
2012-01-19 10:40:00,25.65,25.73,25.65,25.73,348000.0,23.2531,23.3256,23.2531,23.3256,348000.0
2012-01-19 10:45:00,25.73,25.75,25.68,25.69,89600.0,23.3256,23.3437,23.2803,23.2894,89600.0
2012-01-19 10:50:00,25.69,25.72,25.68,25.72,98400.0,23.2894,23.3166,23.2803,23.3166,98400.0
2012-01-19 10:55:00,25.72,25.72,25.64,25.64,173600.0,23.3166,23.3166,23.244,23.244,173600.0
2012-01-19 11:00:00,25.65,25.68,25.64,25.68,206400.0,23.2531,23.2803,23.244,23.2803,206400.0
2012-01-19 11:05:00,25.68,25.71,25.67,25.71,161200.0,23.2803,23.3075,23.2712,23.3075,161200.0
2012-01-19 11:10:00,25.72,25.75,25.72,25.75,104400.0,23.3166,23.3437,23.3166,23.3437,104400.0
2012-01-19 11:15:00,25.75,25.75,25.72,25.73,214000.0,23.3437,23.3437,23.3166,23.3256,214000.0
2012-01-19 11:20:00,25.73,25.75,25.71,25.74,217200.0,23.3256,23.3437,23.3075,23.3347,217200.0
2012-01-19 11:25:00,25.73,25.75,25.73,25.74,225200.0,23.3256,23.3437,23.3256,23.3347,225200.0
2012-01-19 11:30:00,25.74,25.75,25.73,25.74,81200.0,23.3347,23.3437,23.3256,23.3347,81200.0
2012-01-19 11:35:00,25.74,25.75,25.73,25.73,102800.0,23.3347,23.3437,23.3256,23.3256,102800.0
2012-01-19 11:40:00,25.73,25.75,25.72,25.74,78400.0,23.3256,23.3437,23.3166,23.3347,78400.0
2012-01-19 11:45:00,25.74,25.74,25.7,25.7,117200.0,23.3347,23.3347,23.2984,23.2984,117200.0
2012-01-19 11:50:00,25.7,25.7,25.68,25.7,88400.0,23.2984,23.2984,23.2803,23.2984,88400.0
2012-01-19 11:55:00,25.69,25.71,25.67,25.68,126800.0,23.2894,23.3075,23.2712,23.2803,126800.0
2012-01-19 12:00:00,25.68,25.69,25.65,25.68,137200.0,23.2803,23.2894,23.2531,23.2803,137200.0
2012-01-19 12:05:00,25.68,25.71,25.66,25.71,108400.0,23.2803,23.3075,23.2622,23.3075,108400.0
2012-01-19 12:10:00,25.71,25.74,25.71,25.74,336800.0,23.3075,23.3347,23.3075,23.3347,336800.0
2012-01-19 12:15:00,25.74,25.74,25.71,25.71,143200.0,23.3347,23.3347,23.3075,23.3075,143200.0
2012-01-19 12:20:00,25.71,25.71,25.66,25.66,233200.0,23.3075,23.3075,23.2622,23.2622,233200.0
2012-01-19 12:25:00,25.66,25.73,25.66,25.73,130800.0,23.2622,23.3256,23.2622,23.3256,130800.0
2012-01-19 12:30:00,25.73,25.73,25.71,25.72,71200.0,23.3256,23.3256,23.3075,23.3166,71200.0
2012-01-19 12:35:00,25.72,25.73,25.71,25.72,106000.0,23.3166,23.3256,23.3075,23.3166,106000.0
2012-01-19 12:40:00,25.72,25.78,25.72,25.75,178800.0,23.3166,23.3709,23.3166,23.3437,178800.0
2012-01-19 12:45:00,25.75,25.75,25.69,25.71,319200.0,23.3437,23.3437,23.2894,23.3075,319200.0
2012-01-19 12:50:00,25.7,25.72,25.7,25.72,68400.0,23.2984,23.3166,23.2984,23.3166,68400.0
2012-01-19 12:55:00,25.72,25.73,25.71,25.71,48800.0,23.3166,23.3256,23.3075,23.3075,48800.0
2012-01-19 13:00:00,25.71,25.73,25.7,25.72,82800.0,23.3075,23.3256,23.2984,23.3166,82800.0
2012-01-19 13:05:00,25.72,25.73,25.68,25.68,185600.0,23.3166,23.3256,23.2803,23.2803,185600.0
2012-01-19 13:10:00,25.68,25.71,25.67,25.71,101600.0,23.2803,23.3075,23.2712,23.3075,101600.0
2012-01-19 13:15:00,25.71,25.72,25.69,25.69,75200.0,23.3075,23.3166,23.2894,23.2894,75200.0
2012-01-19 13:20:00,25.69,25.7,25.69,25.7,30000.0,23.2894,23.2984,23.2894,23.2984,30000.0
2012-01-19 13:25:00,25.7,25.7,25.68,25.69,70000.0,23.2984,23.2984,23.2803,23.2894,70000.0
2012-01-19 13:30:00,25.69,25.7,25.68,25.69,58800.0,23.2894,23.2984,23.2803,23.2894,58800.0
2012-01-19 13:35:00,25.69,25.73,25.69,25.71,50800.0,23.2894,23.3256,23.2894,23.3075,50800.0
2012-01-19 13:40:00,25.71,25.72,25.67,25.68,215200.0,23.3075,23.3166,23.2712,23.2803,215200.0
2012-01-19 13:45:00,25.68,25.68,25.65,25.65,135200.0,23.2803,23.2803,23.2531,23.2531,135200.0
2012-01-19 13:50:00,25.66,25.68,25.66,25.67,62800.0,23.2622,23.2803,23.2622,23.2712,62800.0
2012-01-19 13:55:00,25.67,25.68,25.65,25.65,74800.0,23.2712,23.2803,23.2531,23.2531,74800.0
2012-01-19 14:00:00,25.65,25.68,25.65,25.68,67200.0,23.2531,23.2803,23.2531,23.2803,67200.0
2012-01-19 14:05:00,25.68,25.68,25.65,25.65,300000.0,23.2803,23.2803,23.2531,23.2531,300000.0
2012-01-19 14:10:00,25.65,25.65,25.64,25.65,101600.0,23.2531,23.2531,23.244,23.2531,101600.0
2012-01-19 14:15:00,25.65,25.65,25.64,25.64,92800.0,23.2531,23.2531,23.244,23.244,92800.0
2012-01-19 14:20:00,25.64,25.65,25.64,25.65,70000.0,23.244,23.2531,23.244,23.2531,70000.0
2012-01-19 14:25:00,25.64,25.65,25.64,25.64,61600.0,23.244,23.2531,23.244,23.244,61600.0
2012-01-19 14:30:00,25.65,25.65,25.64,25.64,154800.0,23.2531,23.2531,23.244,23.244,154800.0
2012-01-19 14:35:00,25.64,25.65,25.64,25.65,82800.0,23.244,23.2531,23.244,23.2531,82800.0
2012-01-19 14:40:00,25.65,25.65,25.63,25.63,123200.0,23.2531,23.2531,23.235,23.235,123200.0
2012-01-19 14:45:00,25.63,25.63,25.6,25.61,190000.0,23.235,23.235,23.2078,23.2168,190000.0
2012-01-19 14:50:00,25.61,25.61,25.61,25.61,70400.0,23.2168,23.2168,23.2168,23.2168,70400.0
2012-01-19 14:55:00,25.61,25.62,25.58,25.59,65200.0,23.2168,23.2259,23.1896,23.1987,65200.0
2012-01-19 15:00:00,25.59,25.59,25.58,25.58,190400.0,23.1987,23.1987,23.1896,23.1896,190400.0
2012-01-19 15:05:00,25.59,25.6,25.58,25.59,162800.0,23.1987,23.2078,23.1896,23.1987,162800.0
2012-01-19 15:10:00,25.6,25.6,25.57,25.57,177600.0,23.2078,23.2078,23.1806,23.1806,177600.0
2012-01-19 15:15:00,25.57,25.59,25.56,25.58,105200.0,23.1806,23.1987,23.1715,23.1896,105200.0
2012-01-19 15:20:00,25.58,25.6,25.57,25.58,158800.0,23.1896,23.2078,23.1806,23.1896,158800.0
2012-01-19 15:25:00,25.58,25.59,25.57,25.58,146000.0,23.1896,23.1987,23.1806,23.1896,146000.0
2012-01-19 15:30:00,25.58,25.6,25.58,25.6,219600.0,23.1896,23.2078,23.1896,23.2078,219600.0
2012-01-19 15:35:00,25.6,25.6,25.59,25.59,166800.0,23.2078,23.2078,23.1987,23.1987,166800.0
2012-01-19 15:40:00,25.59,25.6,25.59,25.6,176400.0,23.1987,23.2078,23.1987,23.2078,176400.0
2012-01-19 15:45:00,25.6,25.61,25.59,25.6,260400.0,23.2078,23.2168,23.1987,23.2078,260400.0
2012-01-19 15:50:00,25.61,25.63,25.6,25.62,167600.0,23.2168,23.235,23.2078,23.2259,167600.0
2012-01-19 15:55:00,25.62,25.63,25.6,25.6,671200.0,23.2259,23.235,23.2078,23.2078,671200.0
2012-01-20 09:30:00,25.6,25.63,25.42,25.43,1664400.0,23.2078,23.235,23.0446,23.0537,1664400.0
2012-01-20 09:35:00,25.43,25.45,25.25,25.26,510800.0,23.0537,23.0718,22.8905,22.8995,510800.0
2012-01-20 09:40:00,25.26,25.35,25.25,25.25,234000.0,22.8995,22.9811,22.8905,22.8905,234000.0
2012-01-20 09:45:00,25.25,25.27,25.22,25.25,330800.0,22.8905,22.9086,22.8633,22.8905,330800.0
2012-01-20 09:50:00,25.25,25.27,25.23,25.25,209200.0,22.8905,22.9086,22.8723,22.8905,209200.0
2012-01-20 09:55:00,25.25,25.32,25.22,25.3,192000.0,22.8905,22.9539,22.8633,22.9358,192000.0
2012-01-20 10:00:00,25.31,25.31,25.25,25.28,208800.0,22.9449,22.9449,22.8905,22.9177,208800.0
2012-01-20 10:05:00,25.28,25.28,25.22,25.24,155600.0,22.9177,22.9177,22.8633,22.8814,155600.0
2012-01-20 10:10:00,25.24,25.25,25.18,25.22,140800.0,22.8814,22.8905,22.827,22.8633,140800.0
2012-01-20 10:15:00,25.22,25.25,25.21,25.25,132400.0,22.8633,22.8905,22.8542,22.8905,132400.0
2012-01-20 10:20:00,25.25,25.29,25.24,25.29,121200.0,22.8905,22.9267,22.8814,22.9267,121200.0
2012-01-20 10:25:00,25.29,25.31,25.26,25.27,73200.0,22.9267,22.9449,22.8995,22.9086,73200.0
2012-01-20 10:30:00,25.26,25.27,25.25,25.26,86400.0,22.8995,22.9086,22.8905,22.8995,86400.0
2012-01-20 10:35:00,25.25,25.26,25.23,25.25,97200.0,22.8905,22.8995,22.8723,22.8905,97200.0
2012-01-20 10:40:00,25.25,25.25,25.24,25.25,55600.0,22.8905,22.8905,22.8814,22.8905,55600.0
2012-01-20 10:45:00,25.25,25.26,25.21,25.21,149600.0,22.8905,22.8995,22.8542,22.8542,149600.0
2012-01-20 10:50:00,25.21,25.22,25.19,25.21,106400.0,22.8542,22.8633,22.8361,22.8542,106400.0
2012-01-20 10:55:00,25.21,25.23,25.21,25.22,144800.0,22.8542,22.8723,22.8542,22.8633,144800.0
2012-01-20 11:00:00,25.22,25.22,25.14,25.14,197200.0,22.8633,22.8633,22.7908,22.7908,197200.0
2012-01-20 11:05:00,25.15,25.16,25.1,25.13,226800.0,22.7998,22.8089,22.7545,22.7817,226800.0
2012-01-20 11:10:00,25.12,25.13,25.1,25.1,253200.0,22.7726,22.7817,22.7545,22.7545,253200.0
2012-01-20 11:15:00,25.11,25.13,25.1,25.11,76400.0,22.7636,22.7817,22.7545,22.7636,76400.0
2012-01-20 11:20:00,25.11,25.13,25.11,25.12,136400.0,22.7636,22.7817,22.7636,22.7726,136400.0
2012-01-20 11:25:00,25.12,25.12,25.08,25.08,103600.0,22.7726,22.7726,22.7364,22.7364,103600.0
2012-01-20 11:30:00,25.08,25.08,24.97,24.97,739200.0,22.7364,22.7364,22.6366,22.6366,739200.0
2012-01-20 11:35:00,24.97,25.0,24.96,25.0,621600.0,22.6366,22.6638,22.6276,22.6638,621600.0
2012-01-20 11:40:00,24.99,25.01,24.98,25.0,242000.0,22.6548,22.6729,22.6457,22.6638,242000.0
2012-01-20 11:45:00,25.0,25.01,25.0,25.0,164400.0,22.6638,22.6729,22.6638,22.6638,164400.0
2012-01-20 11:50:00,25.0,25.01,24.98,25.0,188400.0,22.6638,22.6729,22.6457,22.6638,188400.0
2012-01-20 11:55:00,25.0,25.03,24.99,25.02,239600.0,22.6638,22.691,22.6548,22.682,239600.0
2012-01-20 12:00:00,25.02,25.03,24.98,25.0,237200.0,22.682,22.691,22.6457,22.6638,237200.0
2012-01-20 12:05:00,25.0,25.0,24.99,25.0,150800.0,22.6638,22.6638,22.6548,22.6638,150800.0
2012-01-20 12:10:00,25.0,25.0,24.99,25.0,217600.0,22.6638,22.6638,22.6548,22.6638,217600.0
2012-01-20 12:15:00,25.0,25.0,24.97,24.99,250400.0,22.6638,22.6638,22.6366,22.6548,250400.0
2012-01-20 12:20:00,24.99,25.0,24.98,24.99,153200.0,22.6548,22.6638,22.6457,22.6548,153200.0
2012-01-20 12:25:00,24.99,25.0,24.98,24.99,226800.0,22.6548,22.6638,22.6457,22.6548,226800.0
2012-01-20 12:30:00,24.99,25.0,24.99,24.99,175600.0,22.6548,22.6638,22.6548,22.6548,175600.0
2012-01-20 12:35:00,24.99,25.0,24.98,24.99,102800.0,22.6548,22.6638,22.6457,22.6548,102800.0
2012-01-20 12:40:00,24.99,25.0,24.99,25.0,143600.0,22.6548,22.6638,22.6548,22.6638,143600.0
2012-01-20 12:45:00,25.0,25.01,25.0,25.0,110800.0,22.6638,22.6729,22.6638,22.6638,110800.0
2012-01-20 12:50:00,25.0,25.05,25.0,25.04,129200.0,22.6638,22.7092,22.6638,22.7001,129200.0
2012-01-20 12:55:00,25.04,25.06,25.02,25.05,212000.0,22.7001,22.7182,22.682,22.7092,212000.0
2012-01-20 13:00:00,25.05,25.06,24.98,25.01,638000.0,22.7092,22.7182,22.6457,22.6729,638000.0
2012-01-20 13:05:00,25.02,25.02,24.98,25.0,183600.0,22.682,22.682,22.6457,22.6638,183600.0
2012-01-20 13:10:00,25.0,25.0,24.98,24.98,132400.0,22.6638,22.6638,22.6457,22.6457,132400.0
2012-01-20 13:15:00,24.98,24.98,24.95,24.96,266800.0,22.6457,22.6457,22.6185,22.6276,266800.0
2012-01-20 13:20:00,24.96,24.98,24.95,24.97,262000.0,22.6276,22.6457,22.6185,22.6366,262000.0
2012-01-20 13:25:00,24.97,24.99,24.96,24.99,270800.0,22.6366,22.6548,22.6276,22.6548,270800.0
2012-01-20 13:30:00,24.99,24.99,24.96,24.97,93600.0,22.6548,22.6548,22.6276,22.6366,93600.0
2012-01-20 13:35:00,24.97,24.98,24.96,24.98,94000.0,22.6366,22.6457,22.6276,22.6457,94000.0
2012-01-20 13:40:00,24.98,24.98,24.96,24.97,88800.0,22.6457,22.6457,22.6276,22.6366,88800.0
2012-01-20 13:45:00,24.97,25.01,24.97,24.99,150000.0,22.6366,22.6729,22.6366,22.6548,150000.0
2012-01-20 13:50:00,24.99,25.0,24.99,25.0,70800.0,22.6548,22.6638,22.6548,22.6638,70800.0
2012-01-20 13:55:00,25.01,25.01,25.0,25.0,191200.0,22.6729,22.6729,22.6638,22.6638,191200.0
2012-01-20 14:00:00,25.0,25.04,25.0,25.03,117200.0,22.6638,22.7001,22.6638,22.691,117200.0
2012-01-20 14:05:00,25.03,25.04,25.02,25.03,172800.0,22.691,22.7001,22.682,22.691,172800.0
2012-01-20 14:10:00,25.03,25.03,25.0,25.0,235200.0,22.691,22.691,22.6638,22.6638,235200.0
2012-01-20 14:15:00,25.0,25.0,24.97,24.98,178000.0,22.6638,22.6638,22.6366,22.6457,178000.0
2012-01-20 14:20:00,24.98,24.98,24.96,24.96,246000.0,22.6457,22.6457,22.6276,22.6276,246000.0
2012-01-20 14:25:00,24.96,24.97,24.95,24.96,206000.0,22.6276,22.6366,22.6185,22.6276,206000.0
2012-01-20 14:30:00,24.96,24.99,24.96,24.99,129600.0,22.6276,22.6548,22.6276,22.6548,129600.0
2012-01-20 14:35:00,24.99,24.99,24.95,24.95,154000.0,22.6548,22.6548,22.6185,22.6185,154000.0
2012-01-20 14:40:00,24.95,24.97,24.95,24.97,159600.0,22.6185,22.6366,22.6185,22.6366,159600.0
2012-01-20 14:45:00,24.97,24.99,24.95,24.98,220400.0,22.6366,22.6548,22.6185,22.6457,220400.0
2012-01-20 14:50:00,24.98,25.01,24.98,25.01,244800.0,22.6457,22.6729,22.6457,22.6729,244800.0
2012-01-20 14:55:00,25.01,25.04,25.0,25.02,232000.0,22.6729,22.7001,22.6638,22.682,232000.0
2012-01-20 15:00:00,25.02,25.06,25.02,25.05,179600.0,22.682,22.7182,22.682,22.7092,179600.0
2012-01-20 15:05:00,25.05,25.11,25.05,25.08,345600.0,22.7092,22.7636,22.7092,22.7364,345600.0
2012-01-20 15:10:00,25.09,25.12,25.06,25.12,394400.0,22.7454,22.7726,22.7182,22.7726,394400.0
2012-01-20 15:15:00,25.11,25.13,25.09,25.12,226000.0,22.7636,22.7817,22.7454,22.7726,226000.0
2012-01-20 15:20:00,25.12,25.13,25.11,25.13,196000.0,22.7726,22.7817,22.7636,22.7817,196000.0
2012-01-20 15:25:00,25.13,25.16,25.12,25.14,315600.0,22.7817,22.8089,22.7726,22.7908,315600.0
2012-01-20 15:30:00,25.14,25.17,25.14,25.16,198800.0,22.7908,22.8179,22.7908,22.8089,198800.0
2012-01-20 15:35:00,25.16,25.16,25.11,25.11,261600.0,22.8089,22.8089,22.7636,22.7636,261600.0
2012-01-20 15:40:00,25.11,25.12,25.1,25.11,319600.0,22.7636,22.7726,22.7545,22.7636,319600.0
2012-01-20 15:45:00,25.11,25.14,25.1,25.13,279600.0,22.7636,22.7908,22.7545,22.7817,279600.0
2012-01-20 15:50:00,25.13,25.15,25.13,25.15,352400.0,22.7817,22.7998,22.7817,22.7998,352400.0
2012-01-20 15:55:00,25.15,25.18,25.15,25.15,585200.0,22.7998,22.827,22.7998,22.7998,585200.0
2012-01-23 09:30:00,25.19,25.22,25.0,25.02,765600.0,22.8361,22.8633,22.6638,22.682,765600.0
2012-01-23 09:35:00,25.02,25.05,25.0,25.02,292400.0,22.682,22.7092,22.6638,22.682,292400.0
2012-01-23 09:40:00,25.02,25.03,24.98,25.02,275600.0,22.682,22.691,22.6457,22.682,275600.0
2012-01-23 09:45:00,25.02,25.02,24.96,25.0,308400.0,22.682,22.682,22.6276,22.6638,308400.0
2012-01-23 09:50:00,24.99,25.04,24.99,25.03,383200.0,22.6548,22.7001,22.6548,22.691,383200.0
2012-01-23 09:55:00,25.03,25.07,25.03,25.04,299600.0,22.691,22.7273,22.691,22.7001,299600.0
2012-01-23 10:00:00,25.03,25.04,24.99,25.0,273200.0,22.691,22.7001,22.6548,22.6638,273200.0
2012-01-23 10:05:00,25.0,25.01,24.99,25.01,195600.0,22.6638,22.6729,22.6548,22.6729,195600.0
2012-01-23 10:10:00,25.0,25.01,25.0,25.01,180800.0,22.6638,22.6729,22.6638,22.6729,180800.0
2012-01-23 10:15:00,25.01,25.03,25.0,25.02,247200.0,22.6729,22.691,22.6638,22.682,247200.0
2012-01-23 10:20:00,25.02,25.04,25.02,25.03,208000.0,22.682,22.7001,22.682,22.691,208000.0
2012-01-23 10:25:00,25.03,25.08,25.03,25.03,342800.0,22.691,22.7364,22.691,22.691,342800.0
2012-01-23 10:30:00,25.03,25.05,25.01,25.04,288800.0,22.691,22.7092,22.6729,22.7001,288800.0
2012-01-23 10:35:00,25.04,25.07,25.04,25.05,250400.0,22.7001,22.7273,22.7001,22.7092,250400.0
2012-01-23 10:40:00,25.05,25.05,25.01,25.02,481600.0,22.7092,22.7092,22.6729,22.682,481600.0
2012-01-23 10:45:00,25.01,25.05,25.01,25.04,123200.0,22.6729,22.7092,22.6729,22.7001,123200.0
2012-01-23 10:50:00,25.04,25.05,25.02,25.03,250400.0,22.7001,22.7092,22.682,22.691,250400.0
2012-01-23 10:55:00,25.04,25.05,25.0,25.01,212000.0,22.7001,22.7092,22.6638,22.6729,212000.0
2012-01-23 11:00:00,25.01,25.02,24.99,25.0,120400.0,22.6729,22.682,22.6548,22.6638,120400.0
2012-01-23 11:05:00,25.0,25.0,24.97,24.97,115600.0,22.6638,22.6638,22.6366,22.6366,115600.0
2012-01-23 11:10:00,24.97,24.98,24.96,24.97,76800.0,22.6366,22.6457,22.6276,22.6366,76800.0
2012-01-23 11:15:00,24.97,25.0,24.97,25.0,65200.0,22.6366,22.6638,22.6366,22.6638,65200.0
2012-01-23 11:20:00,25.0,25.0,24.98,24.99,176800.0,22.6638,22.6638,22.6457,22.6548,176800.0
2012-01-23 11:25:00,25.0,25.0,24.99,24.99,181600.0,22.6638,22.6638,22.6548,22.6548,181600.0
2012-01-23 11:30:00,24.99,24.99,24.98,24.98,63200.0,22.6548,22.6548,22.6457,22.6457,63200.0
2012-01-23 11:35:00,24.98,24.98,24.92,24.93,250800.0,22.6457,22.6457,22.5913,22.6004,250800.0
2012-01-23 11:40:00,24.93,24.95,24.91,24.91,144000.0,22.6004,22.6185,22.5822,22.5822,144000.0
2012-01-23 11:45:00,24.91,24.92,24.83,24.83,278800.0,22.5822,22.5913,22.5097,22.5097,278800.0
2012-01-23 11:50:00,24.83,24.83,24.77,24.79,373600.0,22.5097,22.5097,22.4553,22.4735,373600.0
2012-01-23 11:55:00,24.79,24.79,24.74,24.74,276400.0,22.4735,22.4735,22.4281,22.4281,276400.0
2012-01-23 12:00:00,24.73,24.75,24.7,24.75,296800.0,22.4191,22.4372,22.3919,22.4372,296800.0
2012-01-23 12:05:00,24.75,24.76,24.72,24.72,302000.0,22.4372,22.4463,22.41,22.41,302000.0
2012-01-23 12:10:00,24.73,24.78,24.71,24.71,262400.0,22.4191,22.4644,22.4009,22.4009,262400.0
2012-01-23 12:15:00,24.72,24.75,24.7,24.72,218800.0,22.41,22.4372,22.3919,22.41,218800.0
2012-01-23 12:20:00,24.72,24.75,24.71,24.75,154400.0,22.41,22.4372,22.4009,22.4372,154400.0
2012-01-23 12:25:00,24.75,24.77,24.74,24.75,113600.0,22.4372,22.4553,22.4281,22.4372,113600.0
2012-01-23 12:30:00,24.75,24.77,24.74,24.75,120800.0,22.4372,22.4553,22.4281,22.4372,120800.0
2012-01-23 12:35:00,24.75,24.75,24.72,24.74,81200.0,22.4372,22.4372,22.41,22.4281,81200.0
2012-01-23 12:40:00,24.74,24.75,24.73,24.74,56000.0,22.4281,22.4372,22.4191,22.4281,56000.0
2012-01-23 12:45:00,24.75,24.75,24.73,24.73,85600.0,22.4372,22.4372,22.4191,22.4191,85600.0
2012-01-23 12:50:00,24.73,24.74,24.72,24.73,52800.0,22.4191,22.4281,22.41,22.4191,52800.0
2012-01-23 12:55:00,24.73,24.75,24.72,24.75,74400.0,22.4191,22.4372,22.41,22.4372,74400.0
2012-01-23 13:00:00,24.75,24.77,24.75,24.77,214000.0,22.4372,22.4553,22.4372,22.4553,214000.0
2012-01-23 13:05:00,24.77,24.77,24.74,24.75,323600.0,22.4553,22.4553,22.4281,22.4372,323600.0
2012-01-23 13:10:00,24.75,24.76,24.75,24.75,73200.0,22.4372,22.4463,22.4372,22.4372,73200.0
2012-01-23 13:15:00,24.75,24.77,24.75,24.76,96400.0,22.4372,22.4553,22.4372,22.4463,96400.0
2012-01-23 13:20:00,24.75,24.78,24.75,24.77,233200.0,22.4372,22.4644,22.4372,22.4553,233200.0
2012-01-23 13:25:00,24.77,24.78,24.75,24.78,260000.0,22.4553,22.4644,22.4372,22.4644,260000.0
2012-01-23 13:30:00,24.78,24.86,24.78,24.86,147600.0,22.4644,22.5369,22.4644,22.5369,147600.0
2012-01-23 13:35:00,24.86,24.87,24.85,24.86,136000.0,22.5369,22.546,22.5279,22.5369,136000.0
2012-01-23 13:40:00,24.86,24.88,24.86,24.86,100800.0,22.5369,22.555,22.5369,22.5369,100800.0
2012-01-23 13:45:00,24.86,24.88,24.86,24.88,54000.0,22.5369,22.555,22.5369,22.555,54000.0
2012-01-23 13:50:00,24.88,24.91,24.88,24.9,134000.0,22.555,22.5822,22.555,22.5732,134000.0
2012-01-23 13:55:00,24.9,24.9,24.86,24.87,226400.0,22.5732,22.5732,22.5369,22.546,226400.0
2012-01-23 14:00:00,24.87,24.88,24.86,24.86,72000.0,22.546,22.555,22.5369,22.5369,72000.0
2012-01-23 14:05:00,24.86,24.88,24.86,24.88,41200.0,22.5369,22.555,22.5369,22.555,41200.0
2012-01-23 14:10:00,24.88,24.91,24.88,24.89,60000.0,22.555,22.5822,22.555,22.5641,60000.0
2012-01-23 14:15:00,24.89,24.9,24.86,24.86,134000.0,22.5641,22.5732,22.5369,22.5369,134000.0
2012-01-23 14:20:00,24.86,24.86,24.84,24.85,90400.0,22.5369,22.5369,22.5188,22.5279,90400.0
2012-01-23 14:25:00,24.85,24.86,24.83,24.84,74800.0,22.5279,22.5369,22.5097,22.5188,74800.0
2012-01-23 14:30:00,24.84,24.86,24.84,24.84,72400.0,22.5188,22.5369,22.5188,22.5188,72400.0
2012-01-23 14:35:00,24.83,24.84,24.82,24.84,56400.0,22.5097,22.5188,22.5007,22.5188,56400.0
2012-01-23 14:40:00,24.84,24.86,24.84,24.84,78800.0,22.5188,22.5369,22.5188,22.5188,78800.0
2012-01-23 14:45:00,24.83,24.84,24.79,24.8,135200.0,22.5097,22.5188,22.4735,22.4825,135200.0
2012-01-23 14:50:00,24.8,24.8,24.77,24.79,110000.0,22.4825,22.4825,22.4553,22.4735,110000.0
2012-01-23 14:55:00,24.8,24.85,24.8,24.84,128800.0,22.4825,22.5279,22.4825,22.5188,128800.0
2012-01-23 15:00:00,24.84,24.86,24.84,24.85,96800.0,22.5188,22.5369,22.5188,22.5279,96800.0
2012-01-23 15:05:00,24.85,24.88,24.85,24.86,150800.0,22.5279,22.555,22.5279,22.5369,150800.0
2012-01-23 15:10:00,24.86,24.89,24.85,24.88,237600.0,22.5369,22.5641,22.5279,22.555,237600.0
2012-01-23 15:15:00,24.89,24.93,24.89,24.91,92800.0,22.5641,22.6004,22.5641,22.5822,92800.0
2012-01-23 15:20:00,24.92,24.94,24.91,24.94,111200.0,22.5913,22.6094,22.5822,22.6094,111200.0
2012-01-23 15:25:00,24.94,24.97,24.93,24.97,160800.0,22.6094,22.6366,22.6004,22.6366,160800.0
2012-01-23 15:30:00,24.97,24.97,24.96,24.97,112400.0,22.6366,22.6366,22.6276,22.6366,112400.0
2012-01-23 15:35:00,24.97,24.98,24.97,24.97,190400.0,22.6366,22.6457,22.6366,22.6366,190400.0
2012-01-23 15:40:00,24.97,24.98,24.96,24.97,221200.0,22.6366,22.6457,22.6276,22.6366,221200.0
2012-01-23 15:45:00,24.97,24.98,24.95,24.97,204800.0,22.6366,22.6457,22.6185,22.6366,204800.0
2012-01-23 15:50:00,24.97,24.97,24.94,24.94,249200.0,22.6366,22.6366,22.6094,22.6094,249200.0
2012-01-23 15:55:00,24.94,24.95,24.9,24.9,716400.0,22.6094,22.6185,22.5732,22.5732,716400.0
2012-01-24 09:30:00,24.76,24.88,24.75,24.79,276400.0,22.4463,22.555,22.4372,22.4735,276400.0
2012-01-24 09:35:00,24.78,24.79,24.75,24.76,81200.0,22.4644,22.4735,22.4372,22.4463,81200.0
2012-01-24 09:40:00,24.76,24.84,24.75,24.84,228000.0,22.4463,22.5188,22.4372,22.5188,228000.0
2012-01-24 09:45:00,24.83,24.93,24.81,24.93,147600.0,22.5097,22.6004,22.4916,22.6004,147600.0
2012-01-24 09:50:00,24.93,24.93,24.86,24.86,134400.0,22.6004,22.6004,22.5369,22.5369,134400.0
2012-01-24 09:55:00,24.87,24.87,24.84,24.85,245200.0,22.546,22.546,22.5188,22.5279,245200.0
2012-01-24 10:00:00,24.84,24.89,24.83,24.86,194000.0,22.5188,22.5641,22.5097,22.5369,194000.0
2012-01-24 10:05:00,24.86,24.87,24.84,24.85,91200.0,22.5369,22.546,22.5188,22.5279,91200.0
2012-01-24 10:10:00,24.85,24.87,24.84,24.87,160400.0,22.5279,22.546,22.5188,22.546,160400.0
2012-01-24 10:15:00,24.86,24.88,24.84,24.87,308800.0,22.5369,22.555,22.5188,22.546,308800.0
2012-01-24 10:20:00,24.86,24.86,24.83,24.84,156400.0,22.5369,22.5369,22.5097,22.5188,156400.0
2012-01-24 10:25:00,24.85,24.86,24.81,24.83,137600.0,22.5279,22.5369,22.4916,22.5097,137600.0
2012-01-24 10:30:00,24.83,24.87,24.83,24.87,168000.0,22.5097,22.546,22.5097,22.546,168000.0
2012-01-24 10:35:00,24.86,24.88,24.85,24.86,202000.0,22.5369,22.555,22.5279,22.5369,202000.0
2012-01-24 10:40:00,24.86,24.91,24.85,24.9,422400.0,22.5369,22.5822,22.5279,22.5732,422400.0
2012-01-24 10:45:00,24.91,24.95,24.9,24.93,209600.0,22.5822,22.6185,22.5732,22.6004,209600.0
2012-01-24 10:50:00,24.93,24.95,24.89,24.95,346400.0,22.6004,22.6185,22.5641,22.6185,346400.0
2012-01-24 10:55:00,24.95,24.96,24.94,24.95,94000.0,22.6185,22.6276,22.6094,22.6185,94000.0
2012-01-24 11:00:00,24.95,24.95,24.92,24.93,181200.0,22.6185,22.6185,22.5913,22.6004,181200.0
2012-01-24 11:05:00,24.93,24.96,24.93,24.95,357200.0,22.6004,22.6276,22.6004,22.6185,357200.0
2012-01-24 11:10:00,24.95,25.0,24.95,24.99,232000.0,22.6185,22.6638,22.6185,22.6548,232000.0
2012-01-24 11:15:00,24.99,24.99,24.96,24.98,106400.0,22.6548,22.6548,22.6276,22.6457,106400.0
2012-01-24 11:20:00,24.98,25.0,24.98,25.0,179600.0,22.6457,22.6638,22.6457,22.6638,179600.0
2012-01-24 11:25:00,25.0,25.01,25.0,25.01,113200.0,22.6638,22.6729,22.6638,22.6729,113200.0
2012-01-24 11:30:00,25.01,25.05,25.01,25.05,99200.0,22.6729,22.7092,22.6729,22.7092,99200.0
2012-01-24 11:35:00,25.04,25.11,25.04,25.11,162800.0,22.7001,22.7636,22.7001,22.7636,162800.0
2012-01-24 11:40:00,25.11,25.13,25.08,25.11,252000.0,22.7636,22.7817,22.7364,22.7636,252000.0
2012-01-24 11:45:00,25.11,25.13,25.09,25.1,182000.0,22.7636,22.7817,22.7454,22.7545,182000.0
2012-01-24 11:50:00,25.1,25.11,25.09,25.1,54400.0,22.7545,22.7636,22.7454,22.7545,54400.0
2012-01-24 11:55:00,25.1,25.1,25.08,25.1,74800.0,22.7545,22.7545,22.7364,22.7545,74800.0
2012-01-24 12:00:00,25.1,25.11,25.1,25.1,55200.0,22.7545,22.7636,22.7545,22.7545,55200.0
2012-01-24 12:05:00,25.1,25.11,25.09,25.1,96800.0,22.7545,22.7636,22.7454,22.7545,96800.0
2012-01-24 12:10:00,25.1,25.1,25.09,25.1,77600.0,22.7545,22.7545,22.7454,22.7545,77600.0
2012-01-24 12:15:00,25.09,25.11,25.09,25.11,50000.0,22.7454,22.7636,22.7454,22.7636,50000.0
2012-01-24 12:20:00,25.11,25.12,25.11,25.11,39200.0,22.7636,22.7726,22.7636,22.7636,39200.0
2012-01-24 12:25:00,25.1,25.11,25.1,25.1,32800.0,22.7545,22.7636,22.7545,22.7545,32800.0
2012-01-24 12:30:00,25.1,25.14,25.1,25.14,83600.0,22.7545,22.7908,22.7545,22.7908,83600.0
2012-01-24 12:35:00,25.14,25.15,25.12,25.13,110800.0,22.7908,22.7998,22.7726,22.7817,110800.0
2012-01-24 12:40:00,25.13,25.15,25.13,25.13,86400.0,22.7817,22.7998,22.7817,22.7817,86400.0
2012-01-24 12:45:00,25.13,25.14,25.13,25.14,84800.0,22.7817,22.7908,22.7817,22.7908,84800.0
2012-01-24 12:50:00,25.14,25.15,25.14,25.15,42400.0,22.7908,22.7998,22.7908,22.7998,42400.0
2012-01-24 12:55:00,25.15,25.18,25.14,25.17,59200.0,22.7998,22.827,22.7908,22.8179,59200.0
2012-01-24 13:00:00,25.16,25.16,25.12,25.13,114000.0,22.8089,22.8089,22.7726,22.7817,114000.0
2012-01-24 13:05:00,25.13,25.13,25.11,25.12,38400.0,22.7817,22.7817,22.7636,22.7726,38400.0
2012-01-24 13:10:00,25.11,25.14,25.11,25.14,74400.0,22.7636,22.7908,22.7636,22.7908,74400.0
2012-01-24 13:15:00,25.13,25.14,25.11,25.12,52400.0,22.7817,22.7908,22.7636,22.7726,52400.0
2012-01-24 13:20:00,25.11,25.11,25.08,25.08,54400.0,22.7636,22.7636,22.7364,22.7364,54400.0
2012-01-24 13:25:00,25.08,25.09,25.06,25.08,142000.0,22.7364,22.7454,22.7182,22.7364,142000.0
2012-01-24 13:30:00,25.08,25.1,25.08,25.1,50400.0,22.7364,22.7545,22.7364,22.7545,50400.0
2012-01-24 13:35:00,25.11,25.11,25.1,25.1,97600.0,22.7636,22.7636,22.7545,22.7545,97600.0
2012-01-24 13:40:00,25.1,25.16,25.1,25.15,168800.0,22.7545,22.8089,22.7545,22.7998,168800.0
2012-01-24 13:45:00,25.15,25.16,25.09,25.12,257200.0,22.7998,22.8089,22.7454,22.7726,257200.0
2012-01-24 13:50:00,25.12,25.15,25.11,25.15,88400.0,22.7726,22.7998,22.7636,22.7998,88400.0
2012-01-24 13:55:00,25.15,25.16,25.14,25.14,49200.0,22.7998,22.8089,22.7908,22.7908,49200.0
2012-01-24 14:00:00,25.14,25.14,25.1,25.11,68400.0,22.7908,22.7908,22.7545,22.7636,68400.0
2012-01-24 14:05:00,25.11,25.13,25.11,25.12,48800.0,22.7636,22.7817,22.7636,22.7726,48800.0
2012-01-24 14:10:00,25.12,25.13,25.11,25.13,107600.0,22.7726,22.7817,22.7636,22.7817,107600.0
2012-01-24 14:15:00,25.12,25.17,25.12,25.17,140000.0,22.7726,22.8179,22.7726,22.8179,140000.0
2012-01-24 14:20:00,25.16,25.18,25.16,25.18,144400.0,22.8089,22.827,22.8089,22.827,144400.0
2012-01-24 14:25:00,25.18,25.18,25.17,25.18,54400.0,22.827,22.827,22.8179,22.827,54400.0
2012-01-24 14:30:00,25.18,25.18,25.14,25.16,148800.0,22.827,22.827,22.7908,22.8089,148800.0
2012-01-24 14:35:00,25.16,25.21,25.16,25.21,98000.0,22.8089,22.8542,22.8089,22.8542,98000.0
2012-01-24 14:40:00,25.21,25.23,25.2,25.22,131200.0,22.8542,22.8723,22.8451,22.8633,131200.0
2012-01-24 14:45:00,25.23,25.24,25.21,25.21,124800.0,22.8723,22.8814,22.8542,22.8542,124800.0
2012-01-24 14:50:00,25.21,25.23,25.21,25.22,127200.0,22.8542,22.8723,22.8542,22.8633,127200.0
2012-01-24 14:55:00,25.22,25.24,25.21,25.24,105200.0,22.8633,22.8814,22.8542,22.8814,105200.0
2012-01-24 15:00:00,25.24,25.25,25.22,25.25,102000.0,22.8814,22.8905,22.8633,22.8905,102000.0
2012-01-24 15:05:00,25.25,25.25,25.24,25.25,180000.0,22.8905,22.8905,22.8814,22.8905,180000.0
2012-01-24 15:10:00,25.25,25.29,25.24,25.29,154000.0,22.8905,22.9267,22.8814,22.9267,154000.0
2012-01-24 15:15:00,25.29,25.31,25.29,25.3,154400.0,22.9267,22.9449,22.9267,22.9358,154400.0
2012-01-24 15:20:00,25.3,25.32,25.28,25.28,341600.0,22.9358,22.9539,22.9177,22.9177,341600.0
2012-01-24 15:25:00,25.28,25.29,25.26,25.29,196400.0,22.9177,22.9267,22.8995,22.9267,196400.0
2012-01-24 15:30:00,25.29,25.29,25.24,25.24,91200.0,22.9267,22.9267,22.8814,22.8814,91200.0
2012-01-24 15:35:00,25.24,25.24,25.2,25.2,107600.0,22.8814,22.8814,22.8451,22.8451,107600.0
2012-01-24 15:40:00,25.2,25.2,25.16,25.18,222400.0,22.8451,22.8451,22.8089,22.827,222400.0
2012-01-24 15:45:00,25.18,25.23,25.18,25.23,233600.0,22.827,22.8723,22.827,22.8723,233600.0
2012-01-24 15:50:00,25.23,25.25,25.22,25.23,184000.0,22.8723,22.8905,22.8633,22.8723,184000.0
2012-01-24 15:55:00,25.23,25.25,25.22,25.25,444800.0,22.8723,22.8905,22.8633,22.8905,444800.0
2012-01-25 09:30:00,25.15,25.24,25.08,25.16,311600.0,22.7998,22.8814,22.7364,22.8089,311600.0
2012-01-25 09:35:00,25.17,25.19,25.07,25.09,128800.0,22.8179,22.8361,22.7273,22.7454,128800.0
2012-01-25 09:40:00,25.09,25.09,24.98,24.99,154400.0,22.7454,22.7454,22.6457,22.6548,154400.0
2012-01-25 09:45:00,24.99,25.13,24.99,25.02,272000.0,22.6548,22.7817,22.6548,22.682,272000.0
2012-01-25 09:50:00,25.02,25.1,25.01,25.07,188400.0,22.682,22.7545,22.6729,22.7273,188400.0
2012-01-25 09:55:00,25.07,25.07,25.04,25.05,78400.0,22.7273,22.7273,22.7001,22.7092,78400.0
2012-01-25 10:00:00,25.04,25.12,25.03,25.1,212000.0,22.7001,22.7726,22.691,22.7545,212000.0
2012-01-25 10:05:00,25.1,25.1,25.08,25.08,78800.0,22.7545,22.7545,22.7364,22.7364,78800.0
2012-01-25 10:10:00,25.09,25.09,25.0,25.01,179200.0,22.7454,22.7454,22.6638,22.6729,179200.0
2012-01-25 10:15:00,25.02,25.05,25.01,25.04,120000.0,22.682,22.7092,22.6729,22.7001,120000.0
2012-01-25 10:20:00,25.04,25.04,24.99,25.0,113600.0,22.7001,22.7001,22.6548,22.6638,113600.0
2012-01-25 10:25:00,25.0,25.0,24.97,24.99,164000.0,22.6638,22.6638,22.6366,22.6548,164000.0
2012-01-25 10:30:00,25.0,25.04,24.99,25.0,550800.0,22.6638,22.7001,22.6548,22.6638,550800.0
2012-01-25 10:35:00,25.0,25.02,25.0,25.01,108000.0,22.6638,22.682,22.6638,22.6729,108000.0
2012-01-25 10:40:00,25.01,25.03,25.01,25.03,90000.0,22.6729,22.691,22.6729,22.691,90000.0
2012-01-25 10:45:00,25.03,25.04,25.02,25.03,99600.0,22.691,22.7001,22.682,22.691,99600.0
2012-01-25 10:50:00,25.03,25.04,25.01,25.03,80800.0,22.691,22.7001,22.6729,22.691,80800.0
2012-01-25 10:55:00,25.03,25.06,25.02,25.02,76800.0,22.691,22.7182,22.682,22.682,76800.0
2012-01-25 11:00:00,25.02,25.02,25.0,25.02,124800.0,22.682,22.682,22.6638,22.682,124800.0
2012-01-25 11:05:00,25.02,25.03,24.99,24.99,172800.0,22.682,22.691,22.6548,22.6548,172800.0
2012-01-25 11:10:00,24.99,25.0,24.99,25.0,92800.0,22.6548,22.6638,22.6548,22.6638,92800.0
2012-01-25 11:15:00,25.0,25.0,24.99,25.0,99200.0,22.6638,22.6638,22.6548,22.6638,99200.0
2012-01-25 11:20:00,25.0,25.03,25.0,25.02,96800.0,22.6638,22.691,22.6638,22.682,96800.0
2012-01-25 11:25:00,25.02,25.04,25.0,25.01,166400.0,22.682,22.7001,22.6638,22.6729,166400.0
2012-01-25 11:30:00,25.01,25.03,25.0,25.0,139200.0,22.6729,22.691,22.6638,22.6638,139200.0
2012-01-25 11:35:00,25.0,25.02,25.0,25.0,176400.0,22.6638,22.682,22.6638,22.6638,176400.0
2012-01-25 11:40:00,25.0,25.01,25.0,25.0,84400.0,22.6638,22.6729,22.6638,22.6638,84400.0
2012-01-25 11:45:00,25.0,25.0,24.98,25.0,107600.0,22.6638,22.6638,22.6457,22.6638,107600.0
2012-01-25 11:50:00,25.0,25.01,24.98,25.0,80400.0,22.6638,22.6729,22.6457,22.6638,80400.0
2012-01-25 11:55:00,25.0,25.01,24.99,25.0,82400.0,22.6638,22.6729,22.6548,22.6638,82400.0
2012-01-25 12:00:00,25.0,25.01,24.99,24.99,157200.0,22.6638,22.6729,22.6548,22.6548,157200.0
2012-01-25 12:05:00,24.99,25.0,24.98,24.98,96000.0,22.6548,22.6638,22.6457,22.6457,96000.0
2012-01-25 12:10:00,24.98,24.99,24.97,24.97,105600.0,22.6457,22.6548,22.6366,22.6366,105600.0
2012-01-25 12:15:00,24.97,24.98,24.96,24.96,74400.0,22.6366,22.6457,22.6276,22.6276,74400.0
2012-01-25 12:20:00,24.96,24.98,24.96,24.97,53200.0,22.6276,22.6457,22.6276,22.6366,53200.0
2012-01-25 12:25:00,24.97,25.04,24.95,25.0,238400.0,22.6366,22.7001,22.6185,22.6638,238400.0
2012-01-25 12:30:00,25.0,25.08,24.95,25.08,310000.0,22.6638,22.7364,22.6185,22.7364,310000.0
2012-01-25 12:35:00,25.08,25.1,25.02,25.03,284400.0,22.7364,22.7545,22.682,22.691,284400.0
2012-01-25 12:40:00,25.03,25.03,24.97,24.97,167200.0,22.691,22.691,22.6366,22.6366,167200.0
2012-01-25 12:45:00,24.97,25.01,24.97,25.01,94400.0,22.6366,22.6729,22.6366,22.6729,94400.0
2012-01-25 12:50:00,25.01,25.03,24.98,25.03,188000.0,22.6729,22.691,22.6457,22.691,188000.0
2012-01-25 12:55:00,25.03,25.03,25.0,25.01,62000.0,22.691,22.691,22.6638,22.6729,62000.0
2012-01-25 13:00:00,25.0,25.03,25.0,25.01,239600.0,22.6638,22.691,22.6638,22.6729,239600.0
2012-01-25 13:05:00,25.01,25.07,25.0,25.07,128400.0,22.6729,22.7273,22.6638,22.7273,128400.0
2012-01-25 13:10:00,25.07,25.08,25.05,25.08,103200.0,22.7273,22.7364,22.7092,22.7364,103200.0
2012-01-25 13:15:00,25.08,25.12,25.08,25.11,129200.0,22.7364,22.7726,22.7364,22.7636,129200.0
2012-01-25 13:20:00,25.11,25.13,25.1,25.1,104000.0,22.7636,22.7817,22.7545,22.7545,104000.0
2012-01-25 13:25:00,25.11,25.13,25.1,25.12,80800.0,22.7636,22.7817,22.7545,22.7726,80800.0
2012-01-25 13:30:00,25.12,25.15,25.1,25.14,151600.0,22.7726,22.7998,22.7545,22.7908,151600.0
2012-01-25 13:35:00,25.14,25.14,25.09,25.11,105600.0,22.7908,22.7908,22.7454,22.7636,105600.0
2012-01-25 13:40:00,25.11,25.15,25.11,25.14,140400.0,22.7636,22.7998,22.7636,22.7908,140400.0
2012-01-25 13:45:00,25.14,25.15,25.13,25.15,188000.0,22.7908,22.7998,22.7817,22.7998,188000.0
2012-01-25 13:50:00,25.15,25.16,25.14,25.16,139600.0,22.7998,22.8089,22.7908,22.8089,139600.0
2012-01-25 13:55:00,25.16,25.18,25.15,25.17,138400.0,22.8089,22.827,22.7998,22.8179,138400.0
2012-01-25 14:00:00,25.18,25.18,25.13,25.14,166400.0,22.827,22.827,22.7817,22.7908,166400.0
2012-01-25 14:05:00,25.13,25.14,25.11,25.13,222000.0,22.7817,22.7908,22.7636,22.7817,222000.0
2012-01-25 14:10:00,25.12,25.15,25.12,25.13,117200.0,22.7726,22.7998,22.7726,22.7817,117200.0
2012-01-25 14:15:00,25.13,25.14,25.12,25.13,138800.0,22.7817,22.7908,22.7726,22.7817,138800.0
2012-01-25 14:20:00,25.13,25.13,25.08,25.11,151600.0,22.7817,22.7817,22.7364,22.7636,151600.0
2012-01-25 14:25:00,25.12,25.12,25.09,25.1,78800.0,22.7726,22.7726,22.7454,22.7545,78800.0
2012-01-25 14:30:00,25.1,25.13,25.1,25.12,123200.0,22.7545,22.7817,22.7545,22.7726,123200.0
2012-01-25 14:35:00,25.12,25.13,25.1,25.1,114400.0,22.7726,22.7817,22.7545,22.7545,114400.0
2012-01-25 14:40:00,25.1,25.11,25.1,25.1,65600.0,22.7545,22.7636,22.7545,22.7545,65600.0
2012-01-25 14:45:00,25.1,25.12,25.1,25.11,164000.0,22.7545,22.7726,22.7545,22.7636,164000.0
2012-01-25 14:50:00,25.12,25.13,25.11,25.12,253600.0,22.7726,22.7817,22.7636,22.7726,253600.0
2012-01-25 14:55:00,25.12,25.13,25.1,25.11,222000.0,22.7726,22.7817,22.7545,22.7636,222000.0
2012-01-25 15:00:00,25.11,25.12,25.08,25.11,114000.0,22.7636,22.7726,22.7364,22.7636,114000.0
2012-01-25 15:05:00,25.11,25.12,25.11,25.11,111200.0,22.7636,22.7726,22.7636,22.7636,111200.0
2012-01-25 15:10:00,25.11,25.12,25.1,25.11,148000.0,22.7636,22.7726,22.7545,22.7636,148000.0
2012-01-25 15:15:00,25.11,25.12,25.1,25.1,160800.0,22.7636,22.7726,22.7545,22.7545,160800.0
2012-01-25 15:20:00,25.11,25.13,25.1,25.13,256800.0,22.7636,22.7817,22.7545,22.7817,256800.0
2012-01-25 15:25:00,25.13,25.18,25.13,25.17,280400.0,22.7817,22.827,22.7817,22.8179,280400.0
2012-01-25 15:30:00,25.17,25.18,25.15,25.15,296000.0,22.8179,22.827,22.7998,22.7998,296000.0
2012-01-25 15:35:00,25.15,25.15,25.14,25.15,230400.0,22.7998,22.7998,22.7908,22.7998,230400.0
2012-01-25 15:40:00,25.15,25.17,25.14,25.14,370800.0,22.7998,22.8179,22.7908,22.7908,370800.0
2012-01-25 15:45:00,25.14,25.18,25.13,25.16,439600.0,22.7908,22.827,22.7817,22.8089,439600.0
2012-01-25 15:50:00,25.16,25.16,25.13,25.13,338800.0,22.8089,22.8089,22.7817,22.7817,338800.0
2012-01-25 15:55:00,25.13,25.17,25.12,25.14,963200.0,22.7817,22.8179,22.7726,22.7908,963200.0
2012-01-26 09:30:00,25.18,25.2,25.0,25.08,369200.0,22.827,22.8451,22.6638,22.7364,369200.0
2012-01-26 09:35:00,25.09,25.14,25.09,25.13,206000.0,22.7454,22.7908,22.7454,22.7817,206000.0
2012-01-26 09:40:00,25.13,25.18,25.13,25.16,279200.0,22.7817,22.827,22.7817,22.8089,279200.0
2012-01-26 09:45:00,25.17,25.25,25.15,25.25,272400.0,22.8179,22.8905,22.7998,22.8905,272400.0
2012-01-26 09:50:00,25.25,25.38,25.25,25.38,285600.0,22.8905,23.0083,22.8905,23.0083,285600.0
2012-01-26 09:55:00,25.38,25.41,25.36,25.36,239600.0,23.0083,23.0355,22.9902,22.9902,239600.0
2012-01-26 10:00:00,25.36,25.39,25.34,25.39,208800.0,22.9902,23.0174,22.9721,23.0174,208800.0
2012-01-26 10:05:00,25.39,25.42,25.38,25.38,194000.0,23.0174,23.0446,23.0083,23.0083,194000.0
2012-01-26 10:10:00,25.38,25.5,25.38,25.49,276400.0,23.0083,23.1171,23.0083,23.108,276400.0
2012-01-26 10:15:00,25.49,25.54,25.48,25.52,361200.0,23.108,23.1534,23.099,23.1352,361200.0
2012-01-26 10:20:00,25.52,25.54,25.5,25.54,123600.0,23.1352,23.1534,23.1171,23.1534,123600.0
2012-01-26 10:25:00,25.54,25.54,25.49,25.5,240400.0,23.1534,23.1534,23.108,23.1171,240400.0
2012-01-26 10:30:00,25.5,25.5,25.39,25.39,212800.0,23.1171,23.1171,23.0174,23.0174,212800.0
2012-01-26 10:35:00,25.38,25.4,25.38,25.39,133600.0,23.0083,23.0265,23.0083,23.0174,133600.0
2012-01-26 10:40:00,25.39,25.4,25.38,25.4,88000.0,23.0174,23.0265,23.0083,23.0265,88000.0
2012-01-26 10:45:00,25.4,25.4,25.38,25.39,74000.0,23.0265,23.0265,23.0083,23.0174,74000.0
2012-01-26 10:50:00,25.4,25.41,25.38,25.4,77200.0,23.0265,23.0355,23.0083,23.0265,77200.0
2012-01-26 10:55:00,25.4,25.41,25.38,25.39,53600.0,23.0265,23.0355,23.0083,23.0174,53600.0
2012-01-26 11:00:00,25.39,25.4,25.38,25.38,122000.0,23.0174,23.0265,23.0083,23.0083,122000.0
2012-01-26 11:05:00,25.38,25.39,25.38,25.39,87600.0,23.0083,23.0174,23.0083,23.0174,87600.0
2012-01-26 11:10:00,25.39,25.43,25.39,25.42,252000.0,23.0174,23.0537,23.0174,23.0446,252000.0
2012-01-26 11:15:00,25.42,25.42,25.39,25.39,219600.0,23.0446,23.0446,23.0174,23.0174,219600.0
2012-01-26 11:20:00,25.39,25.4,25.35,25.36,182000.0,23.0174,23.0265,22.9811,22.9902,182000.0
2012-01-26 11:25:00,25.36,25.39,25.36,25.39,85200.0,22.9902,23.0174,22.9902,23.0174,85200.0
2012-01-26 11:30:00,25.39,25.4,25.38,25.39,123200.0,23.0174,23.0265,23.0083,23.0174,123200.0
2012-01-26 11:35:00,25.38,25.39,25.36,25.37,387600.0,23.0083,23.0174,22.9902,22.9993,387600.0
2012-01-26 11:40:00,25.37,25.39,25.37,25.38,116400.0,22.9993,23.0174,22.9993,23.0083,116400.0
2012-01-26 11:45:00,25.38,25.39,25.36,25.38,92000.0,23.0083,23.0174,22.9902,23.0083,92000.0
2012-01-26 11:50:00,25.38,25.43,25.38,25.42,85200.0,23.0083,23.0537,23.0083,23.0446,85200.0
2012-01-26 11:55:00,25.42,25.43,25.41,25.41,190400.0,23.0446,23.0537,23.0355,23.0355,190400.0
2012-01-26 12:00:00,25.42,25.42,25.39,25.41,142800.0,23.0446,23.0446,23.0174,23.0355,142800.0
2012-01-26 12:05:00,25.41,25.43,25.37,25.37,139600.0,23.0355,23.0537,22.9993,22.9993,139600.0
2012-01-26 12:10:00,25.37,25.39,25.36,25.36,64800.0,22.9993,23.0174,22.9902,22.9902,64800.0
2012-01-26 12:15:00,25.36,25.37,25.35,25.36,180400.0,22.9902,22.9993,22.9811,22.9902,180400.0
2012-01-26 12:20:00,25.35,25.38,25.35,25.35,133600.0,22.9811,23.0083,22.9811,22.9811,133600.0
2012-01-26 12:25:00,25.35,25.36,25.35,25.35,88800.0,22.9811,22.9902,22.9811,22.9811,88800.0
2012-01-26 12:30:00,25.35,25.35,25.34,25.35,140800.0,22.9811,22.9811,22.9721,22.9811,140800.0
2012-01-26 12:35:00,25.35,25.36,25.35,25.36,66800.0,22.9811,22.9902,22.9811,22.9902,66800.0
2012-01-26 12:40:00,25.36,25.36,25.34,25.35,61200.0,22.9902,22.9902,22.9721,22.9811,61200.0
2012-01-26 12:45:00,25.35,25.36,25.35,25.35,49200.0,22.9811,22.9902,22.9811,22.9811,49200.0
2012-01-26 12:50:00,25.35,25.36,25.34,25.34,90400.0,22.9811,22.9902,22.9721,22.9721,90400.0
2012-01-26 12:55:00,25.35,25.36,25.34,25.35,30800.0,22.9811,22.9902,22.9721,22.9811,30800.0
2012-01-26 13:00:00,25.35,25.35,25.34,25.35,61200.0,22.9811,22.9811,22.9721,22.9811,61200.0
2012-01-26 13:05:00,25.35,25.36,25.35,25.35,46800.0,22.9811,22.9902,22.9811,22.9811,46800.0
2012-01-26 13:10:00,25.35,25.38,25.35,25.38,43200.0,22.9811,23.0083,22.9811,23.0083,43200.0
2012-01-26 13:15:00,25.38,25.38,25.37,25.38,46400.0,23.0083,23.0083,22.9993,23.0083,46400.0
2012-01-26 13:20:00,25.38,25.38,25.33,25.34,298800.0,23.0083,23.0083,22.963,22.9721,298800.0
2012-01-26 13:25:00,25.34,25.34,25.31,25.31,42400.0,22.9721,22.9721,22.9449,22.9449,42400.0
2012-01-26 13:30:00,25.31,25.31,25.3,25.3,147600.0,22.9449,22.9449,22.9358,22.9358,147600.0
2012-01-26 13:35:00,25.3,25.32,25.28,25.29,158000.0,22.9358,22.9539,22.9177,22.9267,158000.0
2012-01-26 13:40:00,25.29,25.29,25.23,25.23,309600.0,22.9267,22.9267,22.8723,22.8723,309600.0
2012-01-26 13:45:00,25.23,25.24,25.23,25.23,78800.0,22.8723,22.8814,22.8723,22.8723,78800.0
2012-01-26 13:50:00,25.23,25.27,25.23,25.27,118800.0,22.8723,22.9086,22.8723,22.9086,118800.0
2012-01-26 13:55:00,25.27,25.29,25.25,25.26,74400.0,22.9086,22.9267,22.8905,22.8995,74400.0
2012-01-26 14:00:00,25.26,25.27,25.21,25.22,144400.0,22.8995,22.9086,22.8542,22.8633,144400.0
2012-01-26 14:05:00,25.22,25.25,25.21,25.25,126800.0,22.8633,22.8905,22.8542,22.8905,126800.0
2012-01-26 14:10:00,25.24,25.24,25.21,25.23,56800.0,22.8814,22.8814,22.8542,22.8723,56800.0
2012-01-26 14:15:00,25.23,25.25,25.22,25.24,214000.0,22.8723,22.8905,22.8633,22.8814,214000.0
2012-01-26 14:20:00,25.24,25.25,25.2,25.21,128400.0,22.8814,22.8905,22.8451,22.8542,128400.0
2012-01-26 14:25:00,25.2,25.21,25.19,25.2,167200.0,22.8451,22.8542,22.8361,22.8451,167200.0
2012-01-26 14:30:00,25.2,25.27,25.2,25.27,42400.0,22.8451,22.9086,22.8451,22.9086,42400.0
2012-01-26 14:35:00,25.27,25.29,25.26,25.26,93200.0,22.9086,22.9267,22.8995,22.8995,93200.0
2012-01-26 14:40:00,25.25,25.26,25.24,25.25,101200.0,22.8905,22.8995,22.8814,22.8905,101200.0
2012-01-26 14:45:00,25.25,25.26,25.24,25.25,131200.0,22.8905,22.8995,22.8814,22.8905,131200.0
2012-01-26 14:50:00,25.25,25.25,25.24,25.24,170800.0,22.8905,22.8905,22.8814,22.8814,170800.0
2012-01-26 14:55:00,25.24,25.25,25.23,25.24,173200.0,22.8814,22.8905,22.8723,22.8814,173200.0
2012-01-26 15:00:00,25.24,25.24,25.19,25.19,360400.0,22.8814,22.8814,22.8361,22.8361,360400.0
2012-01-26 15:05:00,25.18,25.21,25.18,25.2,108800.0,22.827,22.8542,22.827,22.8451,108800.0
2012-01-26 15:10:00,25.2,25.22,25.2,25.21,117200.0,22.8451,22.8633,22.8451,22.8542,117200.0
2012-01-26 15:15:00,25.22,25.24,25.21,25.24,124800.0,22.8633,22.8814,22.8542,22.8814,124800.0
2012-01-26 15:20:00,25.24,25.24,25.21,25.24,126400.0,22.8814,22.8814,22.8542,22.8814,126400.0
2012-01-26 15:25:00,25.24,25.25,25.2,25.23,212000.0,22.8814,22.8905,22.8451,22.8723,212000.0
2012-01-26 15:30:00,25.23,25.23,25.19,25.19,350000.0,22.8723,22.8723,22.8361,22.8361,350000.0
2012-01-26 15:35:00,25.19,25.19,25.15,25.18,316400.0,22.8361,22.8361,22.7998,22.827,316400.0
2012-01-26 15:40:00,25.18,25.21,25.18,25.2,166800.0,22.827,22.8542,22.827,22.8451,166800.0
2012-01-26 15:45:00,25.2,25.21,25.18,25.19,168400.0,22.8451,22.8542,22.827,22.8361,168400.0
2012-01-26 15:50:00,25.19,25.23,25.19,25.21,273200.0,22.8361,22.8723,22.8361,22.8542,273200.0
2012-01-26 15:55:00,25.21,25.22,25.19,25.22,860400.0,22.8542,22.8633,22.8361,22.8633,860400.0
2012-01-27 09:30:00,25.1,25.14,24.98,25.11,608800.0,22.7545,22.7908,22.6457,22.7636,608800.0
2012-01-27 09:35:00,25.12,25.18,25.11,25.15,184400.0,22.7726,22.827,22.7636,22.7998,184400.0
2012-01-27 09:40:00,25.16,25.16,25.05,25.12,169200.0,22.8089,22.8089,22.7092,22.7726,169200.0
2012-01-27 09:45:00,25.12,25.15,25.08,25.13,166000.0,22.7726,22.7998,22.7364,22.7817,166000.0
2012-01-27 09:50:00,25.12,25.15,25.1,25.15,182800.0,22.7726,22.7998,22.7545,22.7998,182800.0
2012-01-27 09:55:00,25.15,25.22,25.14,25.21,268400.0,22.7998,22.8633,22.7908,22.8542,268400.0
2012-01-27 10:00:00,25.21,25.21,25.05,25.11,232000.0,22.8542,22.8542,22.7092,22.7636,232000.0
2012-01-27 10:05:00,25.11,25.12,25.09,25.11,122400.0,22.7636,22.7726,22.7454,22.7636,122400.0
2012-01-27 10:10:00,25.11,25.17,25.11,25.17,142000.0,22.7636,22.8179,22.7636,22.8179,142000.0
2012-01-27 10:15:00,25.18,25.21,25.18,25.2,109600.0,22.827,22.8542,22.827,22.8451,109600.0
2012-01-27 10:20:00,25.2,25.28,25.19,25.27,92000.0,22.8451,22.9177,22.8361,22.9086,92000.0
2012-01-27 10:25:00,25.27,25.31,25.27,25.29,122800.0,22.9086,22.9449,22.9086,22.9267,122800.0
2012-01-27 10:30:00,25.29,25.3,25.26,25.26,198800.0,22.9267,22.9358,22.8995,22.8995,198800.0
2012-01-27 10:35:00,25.26,25.27,25.25,25.25,60800.0,22.8995,22.9086,22.8905,22.8905,60800.0
2012-01-27 10:40:00,25.24,25.25,25.2,25.2,76400.0,22.8814,22.8905,22.8451,22.8451,76400.0
2012-01-27 10:45:00,25.19,25.2,25.18,25.19,61200.0,22.8361,22.8451,22.827,22.8361,61200.0
2012-01-27 10:50:00,25.18,25.19,25.13,25.14,190800.0,22.827,22.8361,22.7817,22.7908,190800.0
2012-01-27 10:55:00,25.14,25.17,25.14,25.17,72400.0,22.7908,22.8179,22.7908,22.8179,72400.0
2012-01-27 11:00:00,25.17,25.22,25.17,25.22,168000.0,22.8179,22.8633,22.8179,22.8633,168000.0
2012-01-27 11:05:00,25.21,25.23,25.2,25.2,161600.0,22.8542,22.8723,22.8451,22.8451,161600.0
2012-01-27 11:10:00,25.2,25.2,25.18,25.18,32800.0,22.8451,22.8451,22.827,22.827,32800.0
2012-01-27 11:15:00,25.19,25.2,25.15,25.16,145600.0,22.8361,22.8451,22.7998,22.8089,145600.0
2012-01-27 11:20:00,25.16,25.16,25.14,25.15,139600.0,22.8089,22.8089,22.7908,22.7998,139600.0
2012-01-27 11:25:00,25.15,25.18,25.15,25.17,50800.0,22.7998,22.827,22.7998,22.8179,50800.0
2012-01-27 11:30:00,25.17,25.17,25.13,25.13,50000.0,22.8179,22.8179,22.7817,22.7817,50000.0
2012-01-27 11:35:00,25.13,25.13,25.09,25.11,98000.0,22.7817,22.7817,22.7454,22.7636,98000.0
2012-01-27 11:40:00,25.1,25.11,25.08,25.1,64400.0,22.7545,22.7636,22.7364,22.7545,64400.0
2012-01-27 11:45:00,25.1,25.11,25.08,25.09,54800.0,22.7545,22.7636,22.7364,22.7454,54800.0
2012-01-27 11:50:00,25.09,25.11,25.09,25.11,19600.0,22.7454,22.7636,22.7454,22.7636,19600.0
2012-01-27 11:55:00,25.12,25.13,25.1,25.11,58000.0,22.7726,22.7817,22.7545,22.7636,58000.0
2012-01-27 12:00:00,25.11,25.12,25.09,25.1,52400.0,22.7636,22.7726,22.7454,22.7545,52400.0
2012-01-27 12:05:00,25.1,25.11,25.05,25.05,126400.0,22.7545,22.7636,22.7092,22.7092,126400.0
2012-01-27 12:10:00,25.05,25.07,25.04,25.07,53600.0,22.7092,22.7273,22.7001,22.7273,53600.0
2012-01-27 12:15:00,25.07,25.11,25.06,25.11,79600.0,22.7273,22.7636,22.7182,22.7636,79600.0
2012-01-27 12:20:00,25.11,25.14,25.1,25.13,91600.0,22.7636,22.7908,22.7545,22.7817,91600.0
2012-01-27 12:25:00,25.14,25.15,25.13,25.14,55200.0,22.7908,22.7998,22.7817,22.7908,55200.0
2012-01-27 12:30:00,25.14,25.14,25.11,25.12,51600.0,22.7908,22.7908,22.7636,22.7726,51600.0
2012-01-27 12:35:00,25.12,25.13,25.11,25.12,46000.0,22.7726,22.7817,22.7636,22.7726,46000.0
2012-01-27 12:40:00,25.12,25.13,25.11,25.12,30800.0,22.7726,22.7817,22.7636,22.7726,30800.0
2012-01-27 12:45:00,25.12,25.13,25.11,25.12,114400.0,22.7726,22.7817,22.7636,22.7726,114400.0
2012-01-27 12:50:00,25.13,25.13,25.11,25.13,48800.0,22.7817,22.7817,22.7636,22.7817,48800.0
2012-01-27 12:55:00,25.12,25.14,25.1,25.12,86000.0,22.7726,22.7908,22.7545,22.7726,86000.0
2012-01-27 13:00:00,25.11,25.17,25.11,25.17,41200.0,22.7636,22.8179,22.7636,22.8179,41200.0
2012-01-27 13:05:00,25.17,25.17,25.15,25.16,56800.0,22.8179,22.8179,22.7998,22.8089,56800.0
2012-01-27 13:10:00,25.16,25.17,25.15,25.15,36400.0,22.8089,22.8179,22.7998,22.7998,36400.0
2012-01-27 13:15:00,25.15,25.17,25.15,25.16,62800.0,22.7998,22.8179,22.7998,22.8089,62800.0
2012-01-27 13:20:00,25.16,25.17,25.15,25.15,50400.0,22.8089,22.8179,22.7998,22.7998,50400.0
2012-01-27 13:25:00,25.15,25.17,25.15,25.16,52800.0,22.7998,22.8179,22.7998,22.8089,52800.0
2012-01-27 13:30:00,25.16,25.17,25.16,25.16,45200.0,22.8089,22.8179,22.8089,22.8089,45200.0
2012-01-27 13:35:00,25.16,25.19,25.16,25.19,92000.0,22.8089,22.8361,22.8089,22.8361,92000.0
2012-01-27 13:40:00,25.19,25.21,25.19,25.21,73200.0,22.8361,22.8542,22.8361,22.8542,73200.0
2012-01-27 13:45:00,25.22,25.22,25.21,25.21,61600.0,22.8633,22.8633,22.8542,22.8542,61600.0
2012-01-27 13:50:00,25.21,25.22,25.21,25.22,30000.0,22.8542,22.8633,22.8542,22.8633,30000.0
2012-01-27 13:55:00,25.22,25.22,25.21,25.21,85600.0,22.8633,22.8633,22.8542,22.8542,85600.0
2012-01-27 14:00:00,25.21,25.22,25.19,25.19,58800.0,22.8542,22.8633,22.8361,22.8361,58800.0
2012-01-27 14:05:00,25.19,25.2,25.16,25.16,99200.0,22.8361,22.8451,22.8089,22.8089,99200.0
2012-01-27 14:10:00,25.16,25.17,25.14,25.15,90000.0,22.8089,22.8179,22.7908,22.7998,90000.0
2012-01-27 14:15:00,25.15,25.16,25.14,25.15,86800.0,22.7998,22.8089,22.7908,22.7998,86800.0
2012-01-27 14:20:00,25.15,25.15,25.11,25.11,73600.0,22.7998,22.7998,22.7636,22.7636,73600.0
2012-01-27 14:25:00,25.11,25.12,25.1,25.11,100800.0,22.7636,22.7726,22.7545,22.7636,100800.0
2012-01-27 14:30:00,25.11,25.11,25.09,25.09,74400.0,22.7636,22.7636,22.7454,22.7454,74400.0
2012-01-27 14:35:00,25.1,25.13,25.09,25.13,142800.0,22.7545,22.7817,22.7454,22.7817,142800.0
2012-01-27 14:40:00,25.13,25.16,25.12,25.16,76800.0,22.7817,22.8089,22.7726,22.8089,76800.0
2012-01-27 14:45:00,25.16,25.19,25.16,25.19,140400.0,22.8089,22.8361,22.8089,22.8361,140400.0
2012-01-27 14:50:00,25.19,25.2,25.16,25.2,104000.0,22.8361,22.8451,22.8089,22.8451,104000.0
2012-01-27 14:55:00,25.2,25.22,25.19,25.22,64800.0,22.8451,22.8633,22.8361,22.8633,64800.0
2012-01-27 15:00:00,25.21,25.26,25.21,25.25,80400.0,22.8542,22.8995,22.8542,22.8905,80400.0
2012-01-27 15:05:00,25.26,25.27,25.25,25.26,138800.0,22.8995,22.9086,22.8905,22.8995,138800.0
2012-01-27 15:10:00,25.26,25.28,25.25,25.28,111600.0,22.8995,22.9177,22.8905,22.9177,111600.0
2012-01-27 15:15:00,25.28,25.3,25.27,25.28,137200.0,22.9177,22.9358,22.9086,22.9177,137200.0
2012-01-27 15:20:00,25.27,25.29,25.25,25.25,91200.0,22.9086,22.9267,22.8905,22.8905,91200.0
2012-01-27 15:25:00,25.25,25.29,25.25,25.27,116400.0,22.8905,22.9267,22.8905,22.9086,116400.0
2012-01-27 15:30:00,25.27,25.27,25.24,25.25,149600.0,22.9086,22.9086,22.8814,22.8905,149600.0
2012-01-27 15:35:00,25.25,25.28,25.25,25.27,99200.0,22.8905,22.9177,22.8905,22.9086,99200.0
2012-01-27 15:40:00,25.27,25.29,25.26,25.29,143600.0,22.9086,22.9267,22.8995,22.9267,143600.0
2012-01-27 15:45:00,25.29,25.34,25.28,25.33,355600.0,22.9267,22.9721,22.9177,22.963,355600.0
2012-01-27 15:50:00,25.33,25.38,25.31,25.38,504800.0,22.963,23.0083,22.9449,23.0083,504800.0
2012-01-27 15:55:00,25.38,25.38,25.26,25.28,1030400.0,23.0083,23.0083,22.8995,22.9177,1030400.0
2012-01-30 09:30:00,25.04,25.13,25.0,25.09,283200.0,22.7001,22.7817,22.6638,22.7454,283200.0
2012-01-30 09:35:00,25.09,25.1,25.01,25.02,206000.0,22.7454,22.7545,22.6729,22.682,206000.0
2012-01-30 09:40:00,25.02,25.03,24.99,25.03,315600.0,22.682,22.691,22.6548,22.691,315600.0
2012-01-30 09:45:00,25.03,25.03,24.99,24.99,236000.0,22.691,22.691,22.6548,22.6548,236000.0
2012-01-30 09:50:00,24.99,24.99,24.95,24.96,228800.0,22.6548,22.6548,22.6185,22.6276,228800.0
2012-01-30 09:55:00,24.96,24.98,24.95,24.96,194800.0,22.6276,22.6457,22.6185,22.6276,194800.0
2012-01-30 10:00:00,24.96,24.99,24.94,24.99,207600.0,22.6276,22.6548,22.6094,22.6548,207600.0
2012-01-30 10:05:00,24.99,25.0,24.95,24.98,190800.0,22.6548,22.6638,22.6185,22.6457,190800.0
2012-01-30 10:10:00,24.98,24.98,24.94,24.95,114400.0,22.6457,22.6457,22.6094,22.6185,114400.0
2012-01-30 10:15:00,24.95,24.95,24.93,24.93,190400.0,22.6185,22.6185,22.6004,22.6004,190400.0
2012-01-30 10:20:00,24.93,24.95,24.93,24.93,106400.0,22.6004,22.6185,22.6004,22.6004,106400.0
2012-01-30 10:25:00,24.93,24.95,24.9,24.9,113600.0,22.6004,22.6185,22.5732,22.5732,113600.0
2012-01-30 10:30:00,24.9,24.93,24.9,24.91,91200.0,22.5732,22.6004,22.5732,22.5822,91200.0
2012-01-30 10:35:00,24.91,24.91,24.89,24.9,160400.0,22.5822,22.5822,22.5641,22.5732,160400.0
2012-01-30 10:40:00,24.9,24.95,24.9,24.94,202800.0,22.5732,22.6185,22.5732,22.6094,202800.0
2012-01-30 10:45:00,24.94,24.96,24.93,24.94,109200.0,22.6094,22.6276,22.6004,22.6094,109200.0
2012-01-30 10:50:00,24.93,24.93,24.89,24.9,168000.0,22.6004,22.6004,22.5641,22.5732,168000.0
2012-01-30 10:55:00,24.89,24.9,24.89,24.89,40000.0,22.5641,22.5732,22.5641,22.5641,40000.0
2012-01-30 11:00:00,24.89,24.93,24.89,24.92,250400.0,22.5641,22.6004,22.5641,22.5913,250400.0
2012-01-30 11:05:00,24.93,24.94,24.92,24.94,251600.0,22.6004,22.6094,22.5913,22.6094,251600.0
2012-01-30 11:10:00,24.94,24.95,24.94,24.94,88800.0,22.6094,22.6185,22.6094,22.6094,88800.0
2012-01-30 11:15:00,24.95,24.95,24.94,24.95,91200.0,22.6185,22.6185,22.6094,22.6185,91200.0
2012-01-30 11:20:00,24.95,24.97,24.95,24.96,84800.0,22.6185,22.6366,22.6185,22.6276,84800.0
2012-01-30 11:25:00,24.96,25.0,24.95,24.97,148400.0,22.6276,22.6638,22.6185,22.6366,148400.0
2012-01-30 11:30:00,24.98,24.99,24.97,24.98,74400.0,22.6457,22.6548,22.6366,22.6457,74400.0
2012-01-30 11:35:00,24.99,25.0,24.98,24.98,57200.0,22.6548,22.6638,22.6457,22.6457,57200.0
2012-01-30 11:40:00,24.98,24.98,24.96,24.97,70800.0,22.6457,22.6457,22.6276,22.6366,70800.0
2012-01-30 11:45:00,24.97,24.98,24.95,24.97,63600.0,22.6366,22.6457,22.6185,22.6366,63600.0
2012-01-30 11:50:00,24.97,24.97,24.96,24.97,107600.0,22.6366,22.6366,22.6276,22.6366,107600.0
2012-01-30 11:55:00,24.96,24.97,24.95,24.95,73600.0,22.6276,22.6366,22.6185,22.6185,73600.0
2012-01-30 12:00:00,24.95,24.97,24.95,24.95,55200.0,22.6185,22.6366,22.6185,22.6185,55200.0
2012-01-30 12:05:00,24.95,24.95,24.93,24.94,128400.0,22.6185,22.6185,22.6004,22.6094,128400.0
2012-01-30 12:10:00,24.94,24.95,24.93,24.94,50400.0,22.6094,22.6185,22.6004,22.6094,50400.0
2012-01-30 12:15:00,24.94,24.95,24.92,24.92,105600.0,22.6094,22.6185,22.5913,22.5913,105600.0
2012-01-30 12:20:00,24.93,24.94,24.92,24.92,60400.0,22.6004,22.6094,22.5913,22.5913,60400.0
2012-01-30 12:25:00,24.92,24.92,24.91,24.91,67200.0,22.5913,22.5913,22.5822,22.5822,67200.0
2012-01-30 12:30:00,24.91,24.93,24.91,24.92,32000.0,22.5822,22.6004,22.5822,22.5913,32000.0
2012-01-30 12:35:00,24.91,24.91,24.9,24.9,63600.0,22.5822,22.5822,22.5732,22.5732,63600.0
2012-01-30 12:40:00,24.89,24.9,24.89,24.89,50800.0,22.5641,22.5732,22.5641,22.5641,50800.0
2012-01-30 12:45:00,24.89,24.9,24.89,24.89,60000.0,22.5641,22.5732,22.5641,22.5641,60000.0
2012-01-30 12:50:00,24.89,24.9,24.88,24.89,48000.0,22.5641,22.5732,22.555,22.5641,48000.0
2012-01-30 12:55:00,24.89,24.92,24.89,24.92,103200.0,22.5641,22.5913,22.5641,22.5913,103200.0
2012-01-30 13:00:00,24.92,24.92,24.89,24.89,38000.0,22.5913,22.5913,22.5641,22.5641,38000.0
2012-01-30 13:05:00,24.9,24.9,24.89,24.89,73600.0,22.5732,22.5732,22.5641,22.5641,73600.0
2012-01-30 13:10:00,24.89,24.89,24.88,24.88,152000.0,22.5641,22.5641,22.555,22.555,152000.0
2012-01-30 13:15:00,24.88,24.89,24.88,24.88,76400.0,22.555,22.5641,22.555,22.555,76400.0
2012-01-30 13:20:00,24.88,24.89,24.88,24.88,56800.0,22.555,22.5641,22.555,22.555,56800.0
2012-01-30 13:25:00,24.89,24.9,24.88,24.89,74800.0,22.5641,22.5732,22.555,22.5641,74800.0
2012-01-30 13:30:00,24.89,24.9,24.89,24.89,69600.0,22.5641,22.5732,22.5641,22.5641,69600.0
2012-01-30 13:35:00,24.89,24.92,24.89,24.91,121200.0,22.5641,22.5913,22.5641,22.5822,121200.0
2012-01-30 13:40:00,24.91,24.92,24.91,24.92,70000.0,22.5822,22.5913,22.5822,22.5913,70000.0
2012-01-30 13:45:00,24.92,24.93,24.91,24.93,94400.0,22.5913,22.6004,22.5822,22.6004,94400.0
2012-01-30 13:50:00,24.92,24.93,24.92,24.92,138400.0,22.5913,22.6004,22.5913,22.5913,138400.0
2012-01-30 13:55:00,24.92,24.92,24.91,24.92,129600.0,22.5913,22.5913,22.5822,22.5913,129600.0
2012-01-30 14:00:00,24.91,24.93,24.91,24.92,122400.0,22.5822,22.6004,22.5822,22.5913,122400.0
2012-01-30 14:05:00,24.92,24.92,24.9,24.92,196400.0,22.5913,22.5913,22.5732,22.5913,196400.0
2012-01-30 14:10:00,24.92,24.93,24.91,24.91,191200.0,22.5913,22.6004,22.5822,22.5822,191200.0
2012-01-30 14:15:00,24.92,24.93,24.91,24.93,145200.0,22.5913,22.6004,22.5822,22.6004,145200.0
2012-01-30 14:20:00,24.93,24.94,24.92,24.92,147200.0,22.6004,22.6094,22.5913,22.5913,147200.0
2012-01-30 14:25:00,24.92,24.93,24.91,24.92,90800.0,22.5913,22.6004,22.5822,22.5913,90800.0
2012-01-30 14:30:00,24.92,24.92,24.91,24.92,126800.0,22.5913,22.5913,22.5822,22.5913,126800.0
2012-01-30 14:35:00,24.92,24.92,24.91,24.92,64000.0,22.5913,22.5913,22.5822,22.5913,64000.0
2012-01-30 14:40:00,24.92,24.93,24.91,24.91,97600.0,22.5913,22.6004,22.5822,22.5822,97600.0
2012-01-30 14:45:00,24.91,24.93,24.9,24.9,147600.0,22.5822,22.6004,22.5732,22.5732,147600.0
2012-01-30 14:50:00,24.91,24.92,24.88,24.89,118400.0,22.5822,22.5913,22.555,22.5641,118400.0
2012-01-30 14:55:00,24.89,24.92,24.89,24.91,122000.0,22.5641,22.5913,22.5641,22.5822,122000.0
2012-01-30 15:00:00,24.91,24.92,24.9,24.9,120000.0,22.5822,22.5913,22.5732,22.5732,120000.0
2012-01-30 15:05:00,24.9,24.91,24.9,24.9,82000.0,22.5732,22.5822,22.5732,22.5732,82000.0
2012-01-30 15:10:00,24.91,24.91,24.89,24.9,112800.0,22.5822,22.5822,22.5641,22.5732,112800.0
2012-01-30 15:15:00,24.9,24.91,24.9,24.9,124000.0,22.5732,22.5822,22.5732,22.5732,124000.0
2012-01-30 15:20:00,24.9,24.92,24.9,24.91,106400.0,22.5732,22.5913,22.5732,22.5822,106400.0
2012-01-30 15:25:00,24.91,24.91,24.9,24.91,125200.0,22.5822,22.5822,22.5732,22.5822,125200.0
2012-01-30 15:30:00,24.91,24.94,24.91,24.93,190400.0,22.5822,22.6094,22.5822,22.6004,190400.0
2012-01-30 15:35:00,24.93,24.95,24.92,24.93,197200.0,22.6004,22.6185,22.5913,22.6004,197200.0
2012-01-30 15:40:00,24.93,24.94,24.91,24.92,206000.0,22.6004,22.6094,22.5822,22.5913,206000.0
2012-01-30 15:45:00,24.91,24.97,24.91,24.97,412400.0,22.5822,22.6366,22.5822,22.6366,412400.0
2012-01-30 15:50:00,24.96,24.98,24.94,24.98,338800.0,22.6276,22.6457,22.6094,22.6457,338800.0
2012-01-30 15:55:00,24.98,24.98,24.95,24.95,604400.0,22.6457,22.6457,22.6185,22.6185,604400.0
2012-01-31 09:30:00,25.12,25.15,25.06,25.14,430000.0,22.7726,22.7998,22.7182,22.7908,430000.0
2012-01-31 09:35:00,25.13,25.2,25.13,25.14,379200.0,22.7817,22.8451,22.7817,22.7908,379200.0
2012-01-31 09:40:00,25.15,25.16,25.07,25.07,179600.0,22.7998,22.8089,22.7273,22.7273,179600.0
2012-01-31 09:45:00,25.07,25.16,25.07,25.14,233600.0,22.7273,22.8089,22.7273,22.7908,233600.0
2012-01-31 09:50:00,25.15,25.16,25.13,25.16,206000.0,22.7998,22.8089,22.7817,22.8089,206000.0
2012-01-31 09:55:00,25.15,25.18,25.13,25.16,231200.0,22.7998,22.827,22.7817,22.8089,231200.0
2012-01-31 10:00:00,25.17,25.17,25.1,25.13,273600.0,22.8179,22.8179,22.7545,22.7817,273600.0
2012-01-31 10:05:00,25.12,25.14,25.1,25.1,142000.0,22.7726,22.7908,22.7545,22.7545,142000.0
2012-01-31 10:10:00,25.1,25.11,25.09,25.11,86800.0,22.7545,22.7636,22.7454,22.7636,86800.0
2012-01-31 10:15:00,25.1,25.13,25.1,25.13,144800.0,22.7545,22.7817,22.7545,22.7817,144800.0
2012-01-31 10:20:00,25.13,25.14,25.12,25.14,142800.0,22.7817,22.7908,22.7726,22.7908,142800.0
2012-01-31 10:25:00,25.14,25.15,25.13,25.14,197200.0,22.7908,22.7998,22.7817,22.7908,197200.0
2012-01-31 10:30:00,25.14,25.16,25.13,25.14,136800.0,22.7908,22.8089,22.7817,22.7908,136800.0
2012-01-31 10:35:00,25.14,25.15,25.09,25.11,255600.0,22.7908,22.7998,22.7454,22.7636,255600.0
2012-01-31 10:40:00,25.11,25.12,25.1,25.12,93600.0,22.7636,22.7726,22.7545,22.7726,93600.0
2012-01-31 10:45:00,25.12,25.12,25.09,25.11,124400.0,22.7726,22.7726,22.7454,22.7636,124400.0
2012-01-31 10:50:00,25.11,25.13,25.1,25.11,192400.0,22.7636,22.7817,22.7545,22.7636,192400.0
2012-01-31 10:55:00,25.11,25.11,25.08,25.08,56800.0,22.7636,22.7636,22.7364,22.7364,56800.0
2012-01-31 11:00:00,25.09,25.1,25.05,25.05,88400.0,22.7454,22.7545,22.7092,22.7092,88400.0
2012-01-31 11:05:00,25.05,25.06,25.03,25.04,76800.0,22.7092,22.7182,22.691,22.7001,76800.0
2012-01-31 11:10:00,25.03,25.04,25.01,25.02,91200.0,22.691,22.7001,22.6729,22.682,91200.0
2012-01-31 11:15:00,25.02,25.03,25.0,25.02,82000.0,22.682,22.691,22.6638,22.682,82000.0
2012-01-31 11:20:00,25.03,25.03,25.0,25.01,99200.0,22.691,22.691,22.6638,22.6729,99200.0
2012-01-31 11:25:00,25.01,25.01,24.97,24.97,114400.0,22.6729,22.6729,22.6366,22.6366,114400.0
2012-01-31 11:30:00,24.98,24.99,24.96,24.97,130400.0,22.6457,22.6548,22.6276,22.6366,130400.0
2012-01-31 11:35:00,24.97,25.03,24.97,25.03,68000.0,22.6366,22.691,22.6366,22.691,68000.0
2012-01-31 11:40:00,25.04,25.05,25.01,25.02,79200.0,22.7001,22.7092,22.6729,22.682,79200.0
2012-01-31 11:45:00,25.02,25.03,24.99,25.0,83200.0,22.682,22.691,22.6548,22.6638,83200.0
2012-01-31 11:50:00,25.0,25.02,24.97,24.99,107200.0,22.6638,22.682,22.6366,22.6548,107200.0
2012-01-31 11:55:00,24.99,25.01,24.99,25.0,114800.0,22.6548,22.6729,22.6548,22.6638,114800.0
2012-01-31 12:00:00,25.0,25.01,24.98,25.0,126800.0,22.6638,22.6729,22.6457,22.6638,126800.0
2012-01-31 12:05:00,25.0,25.0,24.97,24.99,165200.0,22.6638,22.6638,22.6366,22.6548,165200.0
2012-01-31 12:10:00,24.99,25.0,24.98,24.98,64000.0,22.6548,22.6638,22.6457,22.6457,64000.0
2012-01-31 12:15:00,24.99,25.01,24.98,25.01,234800.0,22.6548,22.6729,22.6457,22.6729,234800.0
2012-01-31 12:20:00,25.01,25.01,24.99,24.99,57200.0,22.6729,22.6729,22.6548,22.6548,57200.0
2012-01-31 12:25:00,24.99,25.01,24.99,24.99,36000.0,22.6548,22.6729,22.6548,22.6548,36000.0
2012-01-31 12:30:00,24.99,25.0,24.99,25.0,36000.0,22.6548,22.6638,22.6548,22.6638,36000.0
2012-01-31 12:35:00,25.0,25.02,25.0,25.02,40400.0,22.6638,22.682,22.6638,22.682,40400.0
2012-01-31 12:40:00,25.02,25.03,25.0,25.0,87200.0,22.682,22.691,22.6638,22.6638,87200.0
2012-01-31 12:45:00,25.01,25.02,24.99,24.99,70000.0,22.6729,22.682,22.6548,22.6548,70000.0
2012-01-31 12:50:00,24.99,25.01,24.99,25.0,76800.0,22.6548,22.6729,22.6548,22.6638,76800.0
2012-01-31 12:55:00,25.0,25.01,24.99,25.0,60400.0,22.6638,22.6729,22.6548,22.6638,60400.0
2012-01-31 13:00:00,25.0,25.01,25.0,25.01,78000.0,22.6638,22.6729,22.6638,22.6729,78000.0
2012-01-31 13:05:00,25.01,25.02,25.0,25.01,58800.0,22.6729,22.682,22.6638,22.6729,58800.0
2012-01-31 13:10:00,25.01,25.03,25.0,25.0,155200.0,22.6729,22.691,22.6638,22.6638,155200.0
2012-01-31 13:15:00,25.0,25.03,25.0,25.03,64400.0,22.6638,22.691,22.6638,22.691,64400.0
2012-01-31 13:20:00,25.03,25.07,25.03,25.07,123600.0,22.691,22.7273,22.691,22.7273,123600.0
2012-01-31 13:25:00,25.07,25.08,25.06,25.07,68000.0,22.7273,22.7364,22.7182,22.7273,68000.0
2012-01-31 13:30:00,25.07,25.07,25.03,25.04,89200.0,22.7273,22.7273,22.691,22.7001,89200.0
2012-01-31 13:35:00,25.04,25.06,25.03,25.05,127200.0,22.7001,22.7182,22.691,22.7092,127200.0
2012-01-31 13:40:00,25.05,25.05,25.03,25.03,65600.0,22.7092,22.7092,22.691,22.691,65600.0
2012-01-31 13:45:00,25.03,25.04,25.02,25.02,88800.0,22.691,22.7001,22.682,22.682,88800.0
2012-01-31 13:50:00,25.02,25.02,25.0,25.02,77600.0,22.682,22.682,22.6638,22.682,77600.0
2012-01-31 13:55:00,25.01,25.03,25.01,25.02,90000.0,22.6729,22.691,22.6729,22.682,90000.0
2012-01-31 14:00:00,25.02,25.04,25.0,25.04,172400.0,22.682,22.7001,22.6638,22.7001,172400.0
2012-01-31 14:05:00,25.04,25.04,25.03,25.03,82400.0,22.7001,22.7001,22.691,22.691,82400.0
2012-01-31 14:10:00,25.03,25.05,25.02,25.04,125600.0,22.691,22.7092,22.682,22.7001,125600.0
2012-01-31 14:15:00,25.04,25.08,25.04,25.08,74800.0,22.7001,22.7364,22.7001,22.7364,74800.0
2012-01-31 14:20:00,25.08,25.11,25.08,25.09,138800.0,22.7364,22.7636,22.7364,22.7454,138800.0
2012-01-31 14:25:00,25.09,25.09,25.07,25.07,91200.0,22.7454,22.7454,22.7273,22.7273,91200.0
2012-01-31 14:30:00,25.08,25.08,25.07,25.07,69600.0,22.7364,22.7364,22.7273,22.7273,69600.0
2012-01-31 14:35:00,25.07,25.08,25.07,25.08,80000.0,22.7273,22.7364,22.7273,22.7364,80000.0
2012-01-31 14:40:00,25.08,25.08,25.06,25.06,81600.0,22.7364,22.7364,22.7182,22.7182,81600.0
2012-01-31 14:45:00,25.06,25.06,25.05,25.06,64000.0,22.7182,22.7182,22.7092,22.7182,64000.0
2012-01-31 14:50:00,25.06,25.09,25.06,25.09,110400.0,22.7182,22.7454,22.7182,22.7454,110400.0
2012-01-31 14:55:00,25.09,25.09,25.08,25.09,86000.0,22.7454,22.7454,22.7364,22.7454,86000.0
2012-01-31 15:00:00,25.09,25.09,25.06,25.07,120800.0,22.7454,22.7454,22.7182,22.7273,120800.0
2012-01-31 15:05:00,25.07,25.11,25.07,25.11,90800.0,22.7273,22.7636,22.7273,22.7636,90800.0
2012-01-31 15:10:00,25.11,25.11,25.1,25.1,165600.0,22.7636,22.7636,22.7545,22.7545,165600.0
2012-01-31 15:15:00,25.1,25.12,25.09,25.12,151200.0,22.7545,22.7726,22.7454,22.7726,151200.0
2012-01-31 15:20:00,25.12,25.13,25.09,25.11,142400.0,22.7726,22.7817,22.7454,22.7636,142400.0
2012-01-31 15:25:00,25.11,25.16,25.11,25.16,84800.0,22.7636,22.8089,22.7636,22.8089,84800.0
2012-01-31 15:30:00,25.16,25.16,25.11,25.11,129200.0,22.8089,22.8089,22.7636,22.7636,129200.0
2012-01-31 15:35:00,25.11,25.13,25.1,25.12,144400.0,22.7636,22.7817,22.7545,22.7726,144400.0
2012-01-31 15:40:00,25.12,25.13,25.11,25.11,310400.0,22.7726,22.7817,22.7636,22.7636,310400.0
2012-01-31 15:45:00,25.11,25.12,25.1,25.1,403600.0,22.7636,22.7726,22.7545,22.7545,403600.0
2012-01-31 15:50:00,25.1,25.11,25.09,25.11,430000.0,22.7545,22.7636,22.7454,22.7636,430000.0
2012-01-31 15:55:00,25.11,25.18,25.11,25.16,700800.0,22.7636,22.827,22.7636,22.8089,700800.0
2012-02-01 09:30:00,25.3,25.33,25.15,25.22,462400.0,22.9358,22.963,22.7998,22.8633,462400.0
2012-02-01 09:35:00,25.22,25.32,25.18,25.27,271600.0,22.8633,22.9539,22.827,22.9086,271600.0
2012-02-01 09:40:00,25.28,25.33,25.22,25.32,202000.0,22.9177,22.963,22.8633,22.9539,202000.0
2012-02-01 09:45:00,25.31,25.34,25.28,25.29,306000.0,22.9449,22.9721,22.9177,22.9267,306000.0
2012-02-01 09:50:00,25.29,25.34,25.28,25.31,458400.0,22.9267,22.9721,22.9177,22.9449,458400.0
2012-02-01 09:55:00,25.31,25.33,25.29,25.3,201600.0,22.9449,22.963,22.9267,22.9358,201600.0
2012-02-01 10:00:00,25.3,25.33,25.24,25.27,260400.0,22.9358,22.963,22.8814,22.9086,260400.0
2012-02-01 10:05:00,25.27,25.34,25.26,25.33,242000.0,22.9086,22.9721,22.8995,22.963,242000.0
2012-02-01 10:10:00,25.34,25.4,25.31,25.39,258800.0,22.9721,23.0265,22.9449,23.0174,258800.0
2012-02-01 10:15:00,25.39,25.39,25.35,25.35,264000.0,23.0174,23.0174,22.9811,22.9811,264000.0
2012-02-01 10:20:00,25.35,25.38,25.35,25.37,89600.0,22.9811,23.0083,22.9811,22.9993,89600.0
2012-02-01 10:25:00,25.37,25.38,25.35,25.35,195200.0,22.9993,23.0083,22.9811,22.9811,195200.0
2012-02-01 10:30:00,25.35,25.36,25.31,25.33,266000.0,22.9811,22.9902,22.9449,22.963,266000.0
2012-02-01 10:35:00,25.33,25.37,25.33,25.37,143600.0,22.963,22.9993,22.963,22.9993,143600.0
2012-02-01 10:40:00,25.37,25.4,25.36,25.4,185600.0,22.9993,23.0265,22.9902,23.0265,185600.0
2012-02-01 10:45:00,25.4,25.41,25.37,25.38,200000.0,23.0265,23.0355,22.9993,23.0083,200000.0
2012-02-01 10:50:00,25.39,25.4,25.37,25.39,247200.0,23.0174,23.0265,22.9993,23.0174,247200.0
2012-02-01 10:55:00,25.39,25.39,25.36,25.39,226000.0,23.0174,23.0174,22.9902,23.0174,226000.0
2012-02-01 11:00:00,25.4,25.4,25.38,25.38,48400.0,23.0265,23.0265,23.0083,23.0083,48400.0
2012-02-01 11:05:00,25.39,25.4,25.38,25.39,115600.0,23.0174,23.0265,23.0083,23.0174,115600.0
2012-02-01 11:10:00,25.39,25.43,25.39,25.43,146400.0,23.0174,23.0537,23.0174,23.0537,146400.0
2012-02-01 11:15:00,25.43,25.43,25.39,25.42,185600.0,23.0537,23.0537,23.0174,23.0446,185600.0
2012-02-01 11:20:00,25.42,25.43,25.41,25.42,136000.0,23.0446,23.0537,23.0355,23.0446,136000.0
2012-02-01 11:25:00,25.42,25.45,25.42,25.43,114400.0,23.0446,23.0718,23.0446,23.0537,114400.0
2012-02-01 11:30:00,25.43,25.44,25.42,25.44,102000.0,23.0537,23.0627,23.0446,23.0627,102000.0
2012-02-01 11:35:00,25.44,25.45,25.42,25.43,187600.0,23.0627,23.0718,23.0446,23.0537,187600.0
2012-02-01 11:40:00,25.44,25.46,25.43,25.46,408000.0,23.0627,23.0808,23.0537,23.0808,408000.0
2012-02-01 11:45:00,25.46,25.47,25.44,25.45,236400.0,23.0808,23.0899,23.0627,23.0718,236400.0
2012-02-01 11:50:00,25.45,25.45,25.44,25.45,130400.0,23.0718,23.0718,23.0627,23.0718,130400.0
2012-02-01 11:55:00,25.45,25.47,25.45,25.46,136000.0,23.0718,23.0899,23.0718,23.0808,136000.0
2012-02-01 12:00:00,25.46,25.47,25.46,25.47,62400.0,23.0808,23.0899,23.0808,23.0899,62400.0
2012-02-01 12:05:00,25.47,25.49,25.45,25.48,201200.0,23.0899,23.108,23.0718,23.099,201200.0
2012-02-01 12:10:00,25.48,25.5,25.48,25.49,129200.0,23.099,23.1171,23.099,23.108,129200.0
2012-02-01 12:15:00,25.49,25.5,25.49,25.5,112000.0,23.108,23.1171,23.108,23.1171,112000.0
2012-02-01 12:20:00,25.5,25.51,25.49,25.51,136400.0,23.1171,23.1262,23.108,23.1262,136400.0
2012-02-01 12:25:00,25.51,25.53,25.5,25.52,148000.0,23.1262,23.1443,23.1171,23.1352,148000.0
2012-02-01 12:30:00,25.52,25.54,25.51,25.54,142800.0,23.1352,23.1534,23.1262,23.1534,142800.0
2012-02-01 12:35:00,25.53,25.56,25.53,25.56,84000.0,23.1443,23.1715,23.1443,23.1715,84000.0
2012-02-01 12:40:00,25.55,25.58,25.55,25.57,199200.0,23.1624,23.1896,23.1624,23.1806,199200.0
2012-02-01 12:45:00,25.57,25.6,25.56,25.59,127200.0,23.1806,23.2078,23.1715,23.1987,127200.0
2012-02-01 12:50:00,25.6,25.65,25.59,25.64,259600.0,23.2078,23.2531,23.1987,23.244,259600.0
2012-02-01 12:55:00,25.64,25.66,25.62,25.65,118800.0,23.244,23.2622,23.2259,23.2531,118800.0
2012-02-01 13:00:00,25.65,25.65,25.6,25.61,250800.0,23.2531,23.2531,23.2078,23.2168,250800.0
2012-02-01 13:05:00,25.61,25.63,25.61,25.61,140800.0,23.2168,23.235,23.2168,23.2168,140800.0
2012-02-01 13:10:00,25.62,25.66,25.62,25.65,113200.0,23.2259,23.2622,23.2259,23.2531,113200.0
2012-02-01 13:15:00,25.65,25.66,25.63,25.63,72800.0,23.2531,23.2622,23.235,23.235,72800.0
2012-02-01 13:20:00,25.63,25.64,25.62,25.63,107200.0,23.235,23.244,23.2259,23.235,107200.0
2012-02-01 13:25:00,25.64,25.64,25.62,25.63,133200.0,23.244,23.244,23.2259,23.235,133200.0
2012-02-01 13:30:00,25.63,25.63,25.61,25.63,122400.0,23.235,23.235,23.2168,23.235,122400.0
2012-02-01 13:35:00,25.63,25.64,25.62,25.64,120000.0,23.235,23.244,23.2259,23.244,120000.0
2012-02-01 13:40:00,25.64,25.64,25.61,25.62,101600.0,23.244,23.244,23.2168,23.2259,101600.0
2012-02-01 13:45:00,25.62,25.63,25.61,25.61,99600.0,23.2259,23.235,23.2168,23.2168,99600.0
2012-02-01 13:50:00,25.61,25.61,25.57,25.57,216000.0,23.2168,23.2168,23.1806,23.1806,216000.0
2012-02-01 13:55:00,25.56,25.59,25.56,25.59,111200.0,23.1715,23.1987,23.1715,23.1987,111200.0
2012-02-01 14:00:00,25.59,25.6,25.57,25.58,49200.0,23.1987,23.2078,23.1806,23.1896,49200.0
2012-02-01 14:05:00,25.58,25.61,25.58,25.59,72800.0,23.1896,23.2168,23.1896,23.1987,72800.0
2012-02-01 14:10:00,25.59,25.62,25.59,25.62,108000.0,23.1987,23.2259,23.1987,23.2259,108000.0
2012-02-01 14:15:00,25.62,25.63,25.62,25.63,68800.0,23.2259,23.235,23.2259,23.235,68800.0
2012-02-01 14:20:00,25.63,25.64,25.63,25.63,46400.0,23.235,23.244,23.235,23.235,46400.0
2012-02-01 14:25:00,25.63,25.65,25.61,25.65,63600.0,23.235,23.2531,23.2168,23.2531,63600.0
2012-02-01 14:30:00,25.65,25.67,25.63,25.64,151200.0,23.2531,23.2712,23.235,23.244,151200.0
2012-02-01 14:35:00,25.63,25.66,25.63,25.66,119200.0,23.235,23.2622,23.235,23.2622,119200.0
2012-02-01 14:40:00,25.66,25.66,25.63,25.64,104000.0,23.2622,23.2622,23.235,23.244,104000.0
2012-02-01 14:45:00,25.64,25.64,25.61,25.62,115200.0,23.244,23.244,23.2168,23.2259,115200.0
2012-02-01 14:50:00,25.62,25.65,25.62,25.65,89200.0,23.2259,23.2531,23.2259,23.2531,89200.0
2012-02-01 14:55:00,25.65,25.65,25.63,25.65,338400.0,23.2531,23.2531,23.235,23.2531,338400.0
2012-02-01 15:00:00,25.66,25.67,25.65,25.66,151600.0,23.2622,23.2712,23.2531,23.2622,151600.0
2012-02-01 15:05:00,25.66,25.66,25.65,25.65,154800.0,23.2622,23.2622,23.2531,23.2531,154800.0
2012-02-01 15:10:00,25.65,25.68,25.64,25.65,182400.0,23.2531,23.2803,23.244,23.2531,182400.0
2012-02-01 15:15:00,25.65,25.65,25.61,25.63,114000.0,23.2531,23.2531,23.2168,23.235,114000.0
2012-02-01 15:20:00,25.63,25.63,25.58,25.61,230800.0,23.235,23.235,23.1896,23.2168,230800.0
2012-02-01 15:25:00,25.61,25.62,25.59,25.59,127200.0,23.2168,23.2259,23.1987,23.1987,127200.0
2012-02-01 15:30:00,25.59,25.59,25.56,25.56,205200.0,23.1987,23.1987,23.1715,23.1715,205200.0
2012-02-01 15:35:00,25.56,25.58,25.56,25.58,210000.0,23.1715,23.1896,23.1715,23.1896,210000.0
2012-02-01 15:40:00,25.58,25.61,25.57,25.6,244000.0,23.1896,23.2168,23.1806,23.2078,244000.0
2012-02-01 15:45:00,25.6,25.62,25.59,25.61,330400.0,23.2078,23.2259,23.1987,23.2168,330400.0
2012-02-01 15:50:00,25.61,25.63,25.58,25.59,351600.0,23.2168,23.235,23.1896,23.1987,351600.0
2012-02-01 15:55:00,25.59,25.63,25.58,25.62,693600.0,23.1987,23.235,23.1896,23.2259,693600.0
2012-02-02 09:30:00,25.95,26.15,25.9,26.13,900800.0,23.5251,23.7064,23.4797,23.6882,900800.0
2012-02-02 09:35:00,26.13,26.44,26.09,26.36,1392800.0,23.6882,23.9693,23.652,23.8967,1392800.0
2012-02-02 09:40:00,26.36,26.38,26.27,26.27,425600.0,23.8967,23.9149,23.8152,23.8152,425600.0
2012-02-02 09:45:00,26.27,26.31,26.21,26.26,430800.0,23.8152,23.8514,23.7608,23.8061,430800.0
2012-02-02 09:50:00,26.26,26.38,26.23,26.37,485600.0,23.8061,23.9149,23.7789,23.9058,485600.0
2012-02-02 09:55:00,26.37,26.55,26.37,26.5,1165200.0,23.9058,24.069,23.9058,24.0237,1165200.0
2012-02-02 10:00:00,26.5,26.52,26.43,26.48,501600.0,24.0237,24.0418,23.9602,24.0055,501600.0
2012-02-02 10:05:00,26.48,26.57,26.45,26.55,766400.0,24.0055,24.0871,23.9783,24.069,766400.0
2012-02-02 10:10:00,26.55,26.63,26.54,26.63,868000.0,24.069,24.1415,24.0599,24.1415,868000.0
2012-02-02 10:15:00,26.63,26.78,26.62,26.75,1157200.0,24.1415,24.2775,24.1325,24.2503,1157200.0
2012-02-02 10:20:00,26.75,26.77,26.5,26.58,1152800.0,24.2503,24.2684,24.0237,24.0962,1152800.0
2012-02-02 10:25:00,26.58,26.6,26.31,26.41,919600.0,24.0962,24.1143,23.8514,23.9421,919600.0
2012-02-02 10:30:00,26.42,26.43,26.21,26.3,1310000.0,23.9511,23.9602,23.7608,23.8424,1310000.0
2012-02-02 10:35:00,26.3,26.31,26.07,26.17,1627600.0,23.8424,23.8514,23.6338,23.7245,1627600.0
2012-02-02 10:40:00,26.18,26.36,26.17,26.35,716000.0,23.7336,23.8967,23.7245,23.8877,716000.0
2012-02-02 10:45:00,26.34,26.42,26.34,26.37,362800.0,23.8786,23.9511,23.8786,23.9058,362800.0
2012-02-02 10:50:00,26.38,26.41,26.34,26.36,346400.0,23.9149,23.9421,23.8786,23.8967,346400.0
2012-02-02 10:55:00,26.36,26.36,26.25,26.29,222000.0,23.8967,23.8967,23.797,23.8333,222000.0
2012-02-02 11:00:00,26.3,26.36,26.3,26.35,139600.0,23.8424,23.8967,23.8424,23.8877,139600.0
2012-02-02 11:05:00,26.35,26.38,26.33,26.33,314800.0,23.8877,23.9149,23.8695,23.8695,314800.0
2012-02-02 11:10:00,26.34,26.34,26.29,26.3,748400.0,23.8786,23.8786,23.8333,23.8424,748400.0
2012-02-02 11:15:00,26.3,26.33,26.28,26.33,213200.0,23.8424,23.8695,23.8242,23.8695,213200.0
2012-02-02 11:20:00,26.33,26.33,26.29,26.33,136800.0,23.8695,23.8695,23.8333,23.8695,136800.0
2012-02-02 11:25:00,26.32,26.37,26.31,26.36,229600.0,23.8605,23.9058,23.8514,23.8967,229600.0
2012-02-02 11:30:00,26.36,26.41,26.36,26.37,214000.0,23.8967,23.9421,23.8967,23.9058,214000.0
2012-02-02 11:35:00,26.37,26.4,26.36,26.39,192800.0,23.9058,23.933,23.8967,23.9239,192800.0
2012-02-02 11:40:00,26.39,26.4,26.29,26.32,218400.0,23.9239,23.933,23.8333,23.8605,218400.0
2012-02-02 11:45:00,26.32,26.32,26.18,26.27,288000.0,23.8605,23.8605,23.7336,23.8152,288000.0
2012-02-02 11:50:00,26.27,26.27,26.2,26.2,191200.0,23.8152,23.8152,23.7517,23.7517,191200.0
2012-02-02 11:55:00,26.2,26.27,26.2,26.26,188000.0,23.7517,23.8152,23.7517,23.8061,188000.0
2012-02-02 12:00:00,26.26,26.27,26.23,26.27,136400.0,23.8061,23.8152,23.7789,23.8152,136400.0
2012-02-02 12:05:00,26.26,26.27,26.24,26.25,310800.0,23.8061,23.8152,23.788,23.797,310800.0
2012-02-02 12:10:00,26.25,26.26,26.23,26.25,141200.0,23.797,23.8061,23.7789,23.797,141200.0
2012-02-02 12:15:00,26.25,26.32,26.23,26.28,211600.0,23.797,23.8605,23.7789,23.8242,211600.0
2012-02-02 12:20:00,26.29,26.35,26.27,26.33,257600.0,23.8333,23.8877,23.8152,23.8695,257600.0
2012-02-02 12:25:00,26.32,26.36,26.32,26.32,75600.0,23.8605,23.8967,23.8605,23.8605,75600.0
2012-02-02 12:30:00,26.32,26.33,26.28,26.31,172800.0,23.8605,23.8695,23.8242,23.8514,172800.0
2012-02-02 12:35:00,26.31,26.32,26.29,26.31,248000.0,23.8514,23.8605,23.8333,23.8514,248000.0
2012-02-02 12:40:00,26.31,26.33,26.28,26.31,198400.0,23.8514,23.8695,23.8242,23.8514,198400.0
2012-02-02 12:45:00,26.31,26.33,26.29,26.31,232800.0,23.8514,23.8695,23.8333,23.8514,232800.0
2012-02-02 12:50:00,26.31,26.33,26.3,26.3,107200.0,23.8514,23.8695,23.8424,23.8424,107200.0
2012-02-02 12:55:00,26.31,26.33,26.3,26.32,117600.0,23.8514,23.8695,23.8424,23.8605,117600.0
2012-02-02 13:00:00,26.32,26.36,26.32,26.34,194000.0,23.8605,23.8967,23.8605,23.8786,194000.0
2012-02-02 13:05:00,26.35,26.41,26.34,26.4,246800.0,23.8877,23.9421,23.8786,23.933,246800.0
2012-02-02 13:10:00,26.4,26.44,26.4,26.41,224000.0,23.933,23.9693,23.933,23.9421,224000.0
2012-02-02 13:15:00,26.41,26.46,26.41,26.46,170800.0,23.9421,23.9874,23.9421,23.9874,170800.0
2012-02-02 13:20:00,26.46,26.48,26.44,26.47,127200.0,23.9874,24.0055,23.9693,23.9965,127200.0
2012-02-02 13:25:00,26.47,26.48,26.46,26.48,99600.0,23.9965,24.0055,23.9874,24.0055,99600.0
2012-02-02 13:30:00,26.47,26.48,26.44,26.45,105600.0,23.9965,24.0055,23.9693,23.9783,105600.0
2012-02-02 13:35:00,26.45,26.5,26.44,26.49,107200.0,23.9783,24.0237,23.9693,24.0146,107200.0
2012-02-02 13:40:00,26.5,26.54,26.47,26.53,325200.0,24.0237,24.0599,23.9965,24.0509,325200.0
2012-02-02 13:45:00,26.53,26.58,26.53,26.58,183600.0,24.0509,24.0962,24.0509,24.0962,183600.0
2012-02-02 13:50:00,26.57,26.57,26.56,26.56,144800.0,24.0871,24.0871,24.0781,24.0781,144800.0
2012-02-02 13:55:00,26.56,26.59,26.54,26.54,229200.0,24.0781,24.1053,24.0599,24.0599,229200.0
2012-02-02 14:00:00,26.54,26.54,26.49,26.5,210000.0,24.0599,24.0599,24.0146,24.0237,210000.0
2012-02-02 14:05:00,26.5,26.5,26.49,26.49,211200.0,24.0237,24.0237,24.0146,24.0146,211200.0
2012-02-02 14:10:00,26.49,26.49,26.46,26.47,114400.0,24.0146,24.0146,23.9874,23.9965,114400.0
2012-02-02 14:15:00,26.47,26.47,26.45,26.46,145200.0,23.9965,23.9965,23.9783,23.9874,145200.0
2012-02-02 14:20:00,26.46,26.46,26.41,26.41,144000.0,23.9874,23.9874,23.9421,23.9421,144000.0
2012-02-02 14:25:00,26.42,26.42,26.39,26.4,141200.0,23.9511,23.9511,23.9239,23.933,141200.0
2012-02-02 14:30:00,26.41,26.46,26.4,26.46,188000.0,23.9421,23.9874,23.933,23.9874,188000.0
2012-02-02 14:35:00,26.46,26.48,26.46,26.47,103600.0,23.9874,24.0055,23.9874,23.9965,103600.0
2012-02-02 14:40:00,26.47,26.47,26.43,26.47,100800.0,23.9965,23.9965,23.9602,23.9965,100800.0
2012-02-02 14:45:00,26.47,26.47,26.42,26.43,157600.0,23.9965,23.9965,23.9511,23.9602,157600.0
2012-02-02 14:50:00,26.43,26.43,26.36,26.37,240000.0,23.9602,23.9602,23.8967,23.9058,240000.0
2012-02-02 14:55:00,26.37,26.42,26.36,26.42,190800.0,23.9058,23.9511,23.8967,23.9511,190800.0
2012-02-02 15:00:00,26.41,26.48,26.41,26.46,393200.0,23.9421,24.0055,23.9421,23.9874,393200.0
2012-02-02 15:05:00,26.46,26.47,26.44,26.47,205200.0,23.9874,23.9965,23.9693,23.9965,205200.0
2012-02-02 15:10:00,26.47,26.5,26.47,26.5,327200.0,23.9965,24.0237,23.9965,24.0237,327200.0
2012-02-02 15:15:00,26.5,26.51,26.49,26.49,272000.0,24.0237,24.0327,24.0146,24.0146,272000.0
2012-02-02 15:20:00,26.49,26.49,26.43,26.46,325200.0,24.0146,24.0146,23.9602,23.9874,325200.0
2012-02-02 15:25:00,26.46,26.5,26.46,26.49,204400.0,23.9874,24.0237,23.9874,24.0146,204400.0
2012-02-02 15:30:00,26.49,26.49,26.45,26.48,250000.0,24.0146,24.0146,23.9783,24.0055,250000.0
2012-02-02 15:35:00,26.48,26.56,26.48,26.55,444800.0,24.0055,24.0781,24.0055,24.069,444800.0
2012-02-02 15:40:00,26.55,26.56,26.5,26.5,509600.0,24.069,24.0781,24.0237,24.0237,509600.0
2012-02-02 15:45:00,26.5,26.52,26.47,26.48,506400.0,24.0237,24.0418,23.9965,24.0055,506400.0
2012-02-02 15:50:00,26.47,26.49,26.43,26.47,555200.0,23.9965,24.0146,23.9602,23.9965,555200.0
2012-02-02 15:55:00,26.46,26.5,26.4,26.49,1878400.0,23.9874,24.0237,23.933,24.0146,1878400.0
2012-02-03 09:30:00,26.7,26.82,26.65,26.72,798400.0,24.205,24.3138,24.1596,24.2231,798400.0
2012-02-03 09:35:00,26.72,26.87,26.69,26.76,322000.0,24.2231,24.3591,24.1959,24.2594,322000.0
2012-02-03 09:40:00,26.76,26.77,26.68,26.75,315200.0,24.2594,24.2684,24.1868,24.2503,315200.0
2012-02-03 09:45:00,26.75,26.81,26.69,26.81,224800.0,24.2503,24.3047,24.1959,24.3047,224800.0
2012-02-03 09:50:00,26.81,26.95,26.81,26.93,369600.0,24.3047,24.4316,24.3047,24.4135,369600.0
2012-02-03 09:55:00,26.93,26.96,26.82,26.84,555600.0,24.4135,24.4407,24.3138,24.3319,555600.0
2012-02-03 10:00:00,26.83,26.89,26.77,26.77,364800.0,24.3228,24.3772,24.2684,24.2684,364800.0
2012-02-03 10:05:00,26.78,26.85,26.73,26.85,303200.0,24.2775,24.341,24.2322,24.341,303200.0
2012-02-03 10:10:00,26.85,26.86,26.72,26.73,286000.0,24.341,24.35,24.2231,24.2322,286000.0
2012-02-03 10:15:00,26.74,26.75,26.72,26.72,120800.0,24.2412,24.2503,24.2231,24.2231,120800.0
2012-02-03 10:20:00,26.73,26.78,26.72,26.78,279600.0,24.2322,24.2775,24.2231,24.2775,279600.0
2012-02-03 10:25:00,26.78,26.78,26.71,26.72,216000.0,24.2775,24.2775,24.214,24.2231,216000.0
2012-02-03 10:30:00,26.72,26.74,26.7,26.71,222000.0,24.2231,24.2412,24.205,24.214,222000.0
2012-02-03 10:35:00,26.71,26.72,26.7,26.71,186800.0,24.214,24.2231,24.205,24.214,186800.0
2012-02-03 10:40:00,26.71,26.72,26.7,26.7,168400.0,24.214,24.2231,24.205,24.205,168400.0
2012-02-03 10:45:00,26.71,26.73,26.7,26.73,113200.0,24.214,24.2322,24.205,24.2322,113200.0
2012-02-03 10:50:00,26.72,26.73,26.7,26.71,114400.0,24.2231,24.2322,24.205,24.214,114400.0
2012-02-03 10:55:00,26.71,26.74,26.71,26.71,114400.0,24.214,24.2412,24.214,24.214,114400.0
2012-02-03 11:00:00,26.71,26.72,26.68,26.72,259200.0,24.214,24.2231,24.1868,24.2231,259200.0
2012-02-03 11:05:00,26.71,26.74,26.71,26.72,168000.0,24.214,24.2412,24.214,24.2231,168000.0
2012-02-03 11:10:00,26.72,26.73,26.71,26.73,100800.0,24.2231,24.2322,24.214,24.2322,100800.0
2012-02-03 11:15:00,26.73,26.74,26.71,26.71,96400.0,24.2322,24.2412,24.214,24.214,96400.0
2012-02-03 11:20:00,26.72,26.74,26.72,26.74,178400.0,24.2231,24.2412,24.2231,24.2412,178400.0
2012-02-03 11:25:00,26.74,26.74,26.72,26.73,73200.0,24.2412,24.2412,24.2231,24.2322,73200.0
2012-02-03 11:30:00,26.73,26.74,26.72,26.74,117200.0,24.2322,24.2412,24.2231,24.2412,117200.0
2012-02-03 11:35:00,26.74,26.75,26.74,26.74,205600.0,24.2412,24.2503,24.2412,24.2412,205600.0
2012-02-03 11:40:00,26.74,26.78,26.74,26.78,144000.0,24.2412,24.2775,24.2412,24.2775,144000.0
2012-02-03 11:45:00,26.78,26.79,26.75,26.75,158400.0,24.2775,24.2866,24.2503,24.2503,158400.0
2012-02-03 11:50:00,26.75,26.77,26.75,26.76,176400.0,24.2503,24.2684,24.2503,24.2594,176400.0
2012-02-03 11:55:00,26.76,26.76,26.74,26.74,100000.0,24.2594,24.2594,24.2412,24.2412,100000.0
2012-02-03 12:00:00,26.73,26.75,26.73,26.74,180400.0,24.2322,24.2503,24.2322,24.2412,180400.0
2012-02-03 12:05:00,26.75,26.75,26.73,26.74,159200.0,24.2503,24.2503,24.2322,24.2412,159200.0
2012-02-03 12:10:00,26.74,26.74,26.7,26.7,234800.0,24.2412,24.2412,24.205,24.205,234800.0
2012-02-03 12:15:00,26.71,26.72,26.71,26.72,46000.0,24.214,24.2231,24.214,24.2231,46000.0
2012-02-03 12:20:00,26.72,26.74,26.72,26.74,47600.0,24.2231,24.2412,24.2231,24.2412,47600.0
2012-02-03 12:25:00,26.74,26.75,26.73,26.75,150400.0,24.2412,24.2503,24.2322,24.2503,150400.0
2012-02-03 12:30:00,26.75,26.75,26.74,26.75,70000.0,24.2503,24.2503,24.2412,24.2503,70000.0
2012-02-03 12:35:00,26.75,26.76,26.74,26.75,66800.0,24.2503,24.2594,24.2412,24.2503,66800.0
2012-02-03 12:40:00,26.75,26.76,26.74,26.75,130000.0,24.2503,24.2594,24.2412,24.2503,130000.0
2012-02-03 12:45:00,26.75,26.75,26.72,26.73,98800.0,24.2503,24.2503,24.2231,24.2322,98800.0
2012-02-03 12:50:00,26.72,26.74,26.71,26.71,75600.0,24.2231,24.2412,24.214,24.214,75600.0
2012-02-03 12:55:00,26.72,26.73,26.7,26.72,63200.0,24.2231,24.2322,24.205,24.2231,63200.0
2012-02-03 13:00:00,26.72,26.74,26.72,26.74,65600.0,24.2231,24.2412,24.2231,24.2412,65600.0
2012-02-03 13:05:00,26.74,26.75,26.73,26.75,76400.0,24.2412,24.2503,24.2322,24.2503,76400.0
2012-02-03 13:10:00,26.75,26.75,26.74,26.75,120400.0,24.2503,24.2503,24.2412,24.2503,120400.0
2012-02-03 13:15:00,26.75,26.75,26.72,26.74,85600.0,24.2503,24.2503,24.2231,24.2412,85600.0
2012-02-03 13:20:00,26.74,26.75,26.73,26.74,69200.0,24.2412,24.2503,24.2322,24.2412,69200.0
2012-02-03 13:25:00,26.75,26.75,26.74,26.74,279200.0,24.2503,24.2503,24.2412,24.2412,279200.0
2012-02-03 13:30:00,26.74,26.75,26.74,26.75,67600.0,24.2412,24.2503,24.2412,24.2503,67600.0
2012-02-03 13:35:00,26.75,26.75,26.75,26.75,88800.0,24.2503,24.2503,24.2503,24.2503,88800.0
2012-02-03 13:40:00,26.75,26.75,26.73,26.74,54800.0,24.2503,24.2503,24.2322,24.2412,54800.0
2012-02-03 13:45:00,26.74,26.74,26.73,26.74,81200.0,24.2412,24.2412,24.2322,24.2412,81200.0
2012-02-03 13:50:00,26.74,26.74,26.72,26.74,96800.0,24.2412,24.2412,24.2231,24.2412,96800.0
2012-02-03 13:55:00,26.74,26.75,26.73,26.73,86400.0,24.2412,24.2503,24.2322,24.2322,86400.0
2012-02-03 14:00:00,26.73,26.74,26.73,26.73,40000.0,24.2322,24.2412,24.2322,24.2322,40000.0
2012-02-03 14:05:00,26.73,26.74,26.72,26.73,63200.0,24.2322,24.2412,24.2231,24.2322,63200.0
2012-02-03 14:10:00,26.74,26.74,26.72,26.74,84400.0,24.2412,24.2412,24.2231,24.2412,84400.0
2012-02-03 14:15:00,26.74,26.74,26.72,26.72,272800.0,24.2412,24.2412,24.2231,24.2231,272800.0
2012-02-03 14:20:00,26.72,26.73,26.71,26.73,78800.0,24.2231,24.2322,24.214,24.2322,78800.0
2012-02-03 14:25:00,26.72,26.73,26.72,26.72,50800.0,24.2231,24.2322,24.2231,24.2231,50800.0
2012-02-03 14:30:00,26.73,26.73,26.72,26.72,110800.0,24.2322,24.2322,24.2231,24.2231,110800.0
2012-02-03 14:35:00,26.72,26.73,26.71,26.71,75600.0,24.2231,24.2322,24.214,24.214,75600.0
2012-02-03 14:40:00,26.71,26.72,26.71,26.72,109600.0,24.214,24.2231,24.214,24.2231,109600.0
2012-02-03 14:45:00,26.72,26.73,26.71,26.72,206000.0,24.2231,24.2322,24.214,24.2231,206000.0
2012-02-03 14:50:00,26.72,26.72,26.71,26.71,151200.0,24.2231,24.2231,24.214,24.214,151200.0
2012-02-03 14:55:00,26.7,26.71,26.7,26.71,107200.0,24.205,24.214,24.205,24.214,107200.0
2012-02-03 15:00:00,26.71,26.71,26.69,26.7,168400.0,24.214,24.214,24.1959,24.205,168400.0
2012-02-03 15:05:00,26.7,26.7,26.68,26.69,122000.0,24.205,24.205,24.1868,24.1959,122000.0
2012-02-03 15:10:00,26.69,26.71,26.69,26.71,145200.0,24.1959,24.214,24.1959,24.214,145200.0
2012-02-03 15:15:00,26.7,26.71,26.69,26.71,106400.0,24.205,24.214,24.1959,24.214,106400.0
2012-02-03 15:20:00,26.71,26.71,26.69,26.69,116000.0,24.214,24.214,24.1959,24.1959,116000.0
2012-02-03 15:25:00,26.69,26.7,26.68,26.69,154400.0,24.1959,24.205,24.1868,24.1959,154400.0
2012-02-03 15:30:00,26.69,26.7,26.68,26.69,214400.0,24.1959,24.205,24.1868,24.1959,214400.0
2012-02-03 15:35:00,26.69,26.71,26.69,26.71,133200.0,24.1959,24.214,24.1959,24.214,133200.0
2012-02-03 15:40:00,26.71,26.72,26.69,26.71,155600.0,24.214,24.2231,24.1959,24.214,155600.0
2012-02-03 15:45:00,26.71,26.73,26.71,26.72,375200.0,24.214,24.2322,24.214,24.2231,375200.0
2012-02-03 15:50:00,26.72,26.72,26.72,26.72,308800.0,24.2231,24.2231,24.2231,24.2231,308800.0
2012-02-03 15:55:00,26.72,26.76,26.71,26.75,1368000.0,24.2231,24.2594,24.214,24.2503,1368000.0
2012-02-06 09:30:00,26.74,26.81,26.72,26.75,663200.0,24.2412,24.3047,24.2231,24.2503,663200.0
2012-02-06 09:35:00,26.74,26.81,26.73,26.79,370400.0,24.2412,24.3047,24.2322,24.2866,370400.0
2012-02-06 09:40:00,26.78,26.78,26.73,26.75,220000.0,24.2775,24.2775,24.2322,24.2503,220000.0
2012-02-06 09:45:00,26.75,26.77,26.7,26.77,241600.0,24.2503,24.2684,24.205,24.2684,241600.0
2012-02-06 09:50:00,26.77,26.81,26.75,26.8,306400.0,24.2684,24.3047,24.2503,24.2956,306400.0
2012-02-06 09:55:00,26.81,26.84,26.79,26.81,295600.0,24.3047,24.3319,24.2866,24.3047,295600.0
2012-02-06 10:00:00,26.81,26.84,26.79,26.81,189600.0,24.3047,24.3319,24.2866,24.3047,189600.0
2012-02-06 10:05:00,26.81,26.84,26.8,26.83,90800.0,24.3047,24.3319,24.2956,24.3228,90800.0
2012-02-06 10:10:00,26.83,26.84,26.8,26.84,130000.0,24.3228,24.3319,24.2956,24.3319,130000.0
2012-02-06 10:15:00,26.84,26.85,26.83,26.84,62800.0,24.3319,24.341,24.3228,24.3319,62800.0
2012-02-06 10:20:00,26.84,26.89,26.83,26.88,201600.0,24.3319,24.3772,24.3228,24.3682,201600.0
2012-02-06 10:25:00,26.88,26.91,26.86,26.9,199200.0,24.3682,24.3954,24.35,24.3863,199200.0
2012-02-06 10:30:00,26.9,26.92,26.89,26.92,148000.0,24.3863,24.4044,24.3772,24.4044,148000.0
2012-02-06 10:35:00,26.92,26.94,26.87,26.89,135600.0,24.4044,24.4225,24.3591,24.3772,135600.0
2012-02-06 10:40:00,26.89,26.93,26.86,26.93,174800.0,24.3772,24.4135,24.35,24.4135,174800.0
2012-02-06 10:45:00,26.93,26.97,26.93,26.94,252400.0,24.4135,24.4497,24.4135,24.4225,252400.0
2012-02-06 10:50:00,26.94,26.97,26.94,26.96,152800.0,24.4225,24.4497,24.4225,24.4407,152800.0
2012-02-06 10:55:00,26.96,27.01,26.96,27.01,266800.0,24.4407,24.486,24.4407,24.486,266800.0
2012-02-06 11:00:00,27.01,27.07,27.0,27.06,242800.0,24.486,24.5404,24.4769,24.5313,242800.0
2012-02-06 11:05:00,27.07,27.07,26.97,26.98,169200.0,24.5404,24.5404,24.4497,24.4588,169200.0
2012-02-06 11:10:00,26.98,27.01,26.95,26.95,168000.0,24.4588,24.486,24.4316,24.4316,168000.0
2012-02-06 11:15:00,26.95,26.99,26.94,26.95,150800.0,24.4316,24.4679,24.4225,24.4316,150800.0
2012-02-06 11:20:00,26.95,26.95,26.89,26.93,123600.0,24.4316,24.4316,24.3772,24.4135,123600.0
2012-02-06 11:25:00,26.93,26.96,26.93,26.94,108800.0,24.4135,24.4407,24.4135,24.4225,108800.0
2012-02-06 11:30:00,26.94,26.96,26.93,26.93,125200.0,24.4225,24.4407,24.4135,24.4135,125200.0
2012-02-06 11:35:00,26.93,26.93,26.89,26.89,124400.0,24.4135,24.4135,24.3772,24.3772,124400.0
2012-02-06 11:40:00,26.89,26.91,26.86,26.88,109200.0,24.3772,24.3954,24.35,24.3682,109200.0
2012-02-06 11:45:00,26.88,26.91,26.86,26.87,87600.0,24.3682,24.3954,24.35,24.3591,87600.0
2012-02-06 11:50:00,26.87,26.89,26.86,26.89,91600.0,24.3591,24.3772,24.35,24.3772,91600.0
2012-02-06 11:55:00,26.89,26.92,26.89,26.9,90400.0,24.3772,24.4044,24.3772,24.3863,90400.0
2012-02-06 12:00:00,26.9,26.91,26.88,26.91,84000.0,24.3863,24.3954,24.3682,24.3954,84000.0
2012-02-06 12:05:00,26.92,26.92,26.88,26.9,112000.0,24.4044,24.4044,24.3682,24.3863,112000.0
2012-02-06 12:10:00,26.9,26.9,26.87,26.87,42000.0,24.3863,24.3863,24.3591,24.3591,42000.0
2012-02-06 12:15:00,26.87,26.89,26.87,26.89,122800.0,24.3591,24.3772,24.3591,24.3772,122800.0
2012-02-06 12:20:00,26.89,26.89,26.86,26.86,51200.0,24.3772,24.3772,24.35,24.35,51200.0
2012-02-06 12:25:00,26.86,26.88,26.86,26.87,126000.0,24.35,24.3682,24.35,24.3591,126000.0
2012-02-06 12:30:00,26.87,26.9,26.86,26.88,119200.0,24.3591,24.3863,24.35,24.3682,119200.0
2012-02-06 12:35:00,26.88,26.91,26.88,26.89,102400.0,24.3682,24.3954,24.3682,24.3772,102400.0
2012-02-06 12:40:00,26.89,26.9,26.87,26.88,210800.0,24.3772,24.3863,24.3591,24.3682,210800.0
2012-02-06 12:45:00,26.88,26.88,26.86,26.86,89200.0,24.3682,24.3682,24.35,24.35,89200.0
2012-02-06 12:50:00,26.86,26.87,26.84,26.85,103600.0,24.35,24.3591,24.3319,24.341,103600.0
2012-02-06 12:55:00,26.85,26.86,26.85,26.85,123200.0,24.341,24.35,24.341,24.341,123200.0
2012-02-06 13:00:00,26.85,26.86,26.85,26.86,74800.0,24.341,24.35,24.341,24.35,74800.0
2012-02-06 13:05:00,26.86,26.87,26.86,26.86,135200.0,24.35,24.3591,24.35,24.35,135200.0
2012-02-06 13:10:00,26.86,26.86,26.85,26.86,72400.0,24.35,24.35,24.341,24.35,72400.0
2012-02-06 13:15:00,26.86,26.87,26.86,26.87,119200.0,24.35,24.3591,24.35,24.3591,119200.0
2012-02-06 13:20:00,26.87,26.88,26.87,26.87,64800.0,24.3591,24.3682,24.3591,24.3591,64800.0
2012-02-06 13:25:00,26.87,26.88,26.86,26.86,76000.0,24.3591,24.3682,24.35,24.35,76000.0
2012-02-06 13:30:00,26.86,26.88,26.86,26.86,53600.0,24.35,24.3682,24.35,24.35,53600.0
2012-02-06 13:35:00,26.87,26.87,26.85,26.86,94400.0,24.3591,24.3591,24.341,24.35,94400.0
2012-02-06 13:40:00,26.85,26.86,26.85,26.86,58800.0,24.341,24.35,24.341,24.35,58800.0
2012-02-06 13:45:00,26.86,26.86,26.86,26.86,74800.0,24.35,24.35,24.35,24.35,74800.0
2012-02-06 13:50:00,26.86,26.87,26.85,26.86,159600.0,24.35,24.3591,24.341,24.35,159600.0
2012-02-06 13:55:00,26.86,26.86,26.85,26.86,43200.0,24.35,24.35,24.341,24.35,43200.0
2012-02-06 14:00:00,26.86,26.87,26.86,26.87,136800.0,24.35,24.3591,24.35,24.3591,136800.0
2012-02-06 14:05:00,26.86,26.88,26.85,26.85,90000.0,24.35,24.3682,24.341,24.341,90000.0
2012-02-06 14:10:00,26.85,26.86,26.84,26.85,91600.0,24.341,24.35,24.3319,24.341,91600.0
2012-02-06 14:15:00,26.85,26.85,26.84,26.85,74400.0,24.341,24.341,24.3319,24.341,74400.0
2012-02-06 14:20:00,26.85,26.86,26.84,26.85,87200.0,24.341,24.35,24.3319,24.341,87200.0
2012-02-06 14:25:00,26.86,26.86,26.84,26.86,46400.0,24.35,24.35,24.3319,24.35,46400.0
2012-02-06 14:30:00,26.86,26.86,26.85,26.85,30000.0,24.35,24.35,24.341,24.341,30000.0
2012-02-06 14:35:00,26.85,26.86,26.84,26.86,62800.0,24.341,24.35,24.3319,24.35,62800.0
2012-02-06 14:40:00,26.86,26.86,26.85,26.86,87200.0,24.35,24.35,24.341,24.35,87200.0
2012-02-06 14:45:00,26.86,26.86,26.83,26.85,77600.0,24.35,24.35,24.3228,24.341,77600.0
2012-02-06 14:50:00,26.85,26.86,26.84,26.85,86000.0,24.341,24.35,24.3319,24.341,86000.0
2012-02-06 14:55:00,26.85,26.85,26.84,26.84,136400.0,24.341,24.341,24.3319,24.3319,136400.0
2012-02-06 15:00:00,26.84,26.86,26.84,26.85,122400.0,24.3319,24.35,24.3319,24.341,122400.0
2012-02-06 15:05:00,26.85,26.86,26.84,26.85,232800.0,24.341,24.35,24.3319,24.341,232800.0
2012-02-06 15:10:00,26.85,26.85,26.84,26.85,89200.0,24.341,24.341,24.3319,24.341,89200.0
2012-02-06 15:15:00,26.85,26.85,26.84,26.84,143200.0,24.341,24.341,24.3319,24.3319,143200.0
2012-02-06 15:20:00,26.85,26.85,26.83,26.83,141600.0,24.341,24.341,24.3228,24.3228,141600.0
2012-02-06 15:25:00,26.83,26.84,26.82,26.82,156000.0,24.3228,24.3319,24.3138,24.3138,156000.0
2012-02-06 15:30:00,26.83,26.84,26.82,26.83,188400.0,24.3228,24.3319,24.3138,24.3228,188400.0
2012-02-06 15:35:00,26.83,26.83,26.82,26.82,216400.0,24.3228,24.3228,24.3138,24.3138,216400.0
2012-02-06 15:40:00,26.82,26.83,26.8,26.83,195600.0,24.3138,24.3228,24.2956,24.3228,195600.0
2012-02-06 15:45:00,26.83,26.84,26.81,26.82,267600.0,24.3228,24.3319,24.3047,24.3138,267600.0
2012-02-06 15:50:00,26.82,26.82,26.79,26.8,306000.0,24.3138,24.3138,24.2866,24.2956,306000.0
2012-02-06 15:55:00,26.8,26.85,26.8,26.83,524800.0,24.2956,24.341,24.2956,24.3228,524800.0
2012-02-07 09:30:00,26.86,26.89,26.73,26.73,522000.0,24.35,24.3772,24.2322,24.2322,522000.0
2012-02-07 09:35:00,26.75,26.75,26.69,26.7,156800.0,24.2503,24.2503,24.1959,24.205,156800.0
2012-02-07 09:40:00,26.7,26.75,26.69,26.73,124000.0,24.205,24.2503,24.1959,24.2322,124000.0
2012-02-07 09:45:00,26.74,26.75,26.65,26.72,157200.0,24.2412,24.2503,24.1596,24.2231,157200.0
2012-02-07 09:50:00,26.72,26.74,26.65,26.66,372400.0,24.2231,24.2412,24.1596,24.1687,372400.0
2012-02-07 09:55:00,26.66,26.66,26.56,26.57,348000.0,24.1687,24.1687,24.0781,24.0871,348000.0
2012-02-07 10:00:00,26.57,26.58,26.52,26.54,253600.0,24.0871,24.0962,24.0418,24.0599,253600.0
2012-02-07 10:05:00,26.54,26.56,26.52,26.55,166400.0,24.0599,24.0781,24.0418,24.069,166400.0
2012-02-07 10:10:00,26.55,26.58,26.54,26.56,110400.0,24.069,24.0962,24.0599,24.0781,110400.0
2012-02-07 10:15:00,26.55,26.64,26.55,26.61,243200.0,24.069,24.1506,24.069,24.1234,243200.0
2012-02-07 10:20:00,26.62,26.65,26.57,26.64,193600.0,24.1325,24.1596,24.0871,24.1506,193600.0
2012-02-07 10:25:00,26.64,26.64,26.6,26.62,92800.0,24.1506,24.1506,24.1143,24.1325,92800.0
2012-02-07 10:30:00,26.62,26.68,26.62,26.65,171200.0,24.1325,24.1868,24.1325,24.1596,171200.0
2012-02-07 10:35:00,26.65,26.68,26.62,26.64,178000.0,24.1596,24.1868,24.1325,24.1506,178000.0
2012-02-07 10:40:00,26.64,26.66,26.62,26.63,206000.0,24.1506,24.1687,24.1325,24.1415,206000.0
2012-02-07 10:45:00,26.63,26.66,26.63,26.65,111600.0,24.1415,24.1687,24.1415,24.1596,111600.0
2012-02-07 10:50:00,26.65,26.66,26.63,26.64,119600.0,24.1596,24.1687,24.1415,24.1506,119600.0
2012-02-07 10:55:00,26.64,26.66,26.64,26.66,164000.0,24.1506,24.1687,24.1506,24.1687,164000.0
2012-02-07 11:00:00,26.66,26.69,26.65,26.65,339600.0,24.1687,24.1959,24.1596,24.1596,339600.0
2012-02-07 11:05:00,26.65,26.67,26.64,26.65,222800.0,24.1596,24.1778,24.1506,24.1596,222800.0
2012-02-07 11:10:00,26.66,26.68,26.65,26.68,162800.0,24.1687,24.1868,24.1596,24.1868,162800.0
2012-02-07 11:15:00,26.68,26.69,26.67,26.68,120000.0,24.1868,24.1959,24.1778,24.1868,120000.0
2012-02-07 11:20:00,26.68,26.68,26.65,26.66,152000.0,24.1868,24.1868,24.1596,24.1687,152000.0
2012-02-07 11:25:00,26.66,26.68,26.64,26.68,150400.0,24.1687,24.1868,24.1506,24.1868,150400.0
2012-02-07 11:30:00,26.69,26.69,26.66,26.67,122400.0,24.1959,24.1959,24.1687,24.1778,122400.0
2012-02-07 11:35:00,26.67,26.71,26.66,26.7,188400.0,24.1778,24.214,24.1687,24.205,188400.0
2012-02-07 11:40:00,26.71,26.74,26.7,26.74,71600.0,24.214,24.2412,24.205,24.2412,71600.0
2012-02-07 11:45:00,26.74,26.75,26.71,26.74,250000.0,24.2412,24.2503,24.214,24.2412,250000.0
2012-02-07 11:50:00,26.74,26.76,26.73,26.76,197200.0,24.2412,24.2594,24.2322,24.2594,197200.0
2012-02-07 11:55:00,26.76,26.8,26.75,26.8,183200.0,24.2594,24.2956,24.2503,24.2956,183200.0
2012-02-07 12:00:00,26.79,26.82,26.76,26.8,226000.0,24.2866,24.3138,24.2594,24.2956,226000.0
2012-02-07 12:05:00,26.8,26.8,26.76,26.76,171200.0,24.2956,24.2956,24.2594,24.2594,171200.0
2012-02-07 12:10:00,26.77,26.77,26.75,26.76,269200.0,24.2684,24.2684,24.2503,24.2594,269200.0
2012-02-07 12:15:00,26.76,26.8,26.74,26.8,193600.0,24.2594,24.2956,24.2412,24.2956,193600.0
2012-02-07 12:20:00,26.8,26.82,26.78,26.82,133200.0,24.2956,24.3138,24.2775,24.3138,133200.0
2012-02-07 12:25:00,26.82,26.85,26.81,26.82,123200.0,24.3138,24.341,24.3047,24.3138,123200.0
2012-02-07 12:30:00,26.82,26.82,26.79,26.8,169600.0,24.3138,24.3138,24.2866,24.2956,169600.0
2012-02-07 12:35:00,26.8,26.81,26.77,26.79,114000.0,24.2956,24.3047,24.2684,24.2866,114000.0
2012-02-07 12:40:00,26.79,26.79,26.73,26.74,83600.0,24.2866,24.2866,24.2322,24.2412,83600.0
2012-02-07 12:45:00,26.74,26.78,26.73,26.76,92400.0,24.2412,24.2775,24.2322,24.2594,92400.0
2012-02-07 12:50:00,26.76,26.79,26.76,26.78,34000.0,24.2594,24.2866,24.2594,24.2775,34000.0
2012-02-07 12:55:00,26.78,26.8,26.77,26.8,46000.0,24.2775,24.2956,24.2684,24.2956,46000.0
2012-02-07 13:00:00,26.8,26.81,26.78,26.78,225600.0,24.2956,24.3047,24.2775,24.2775,225600.0
2012-02-07 13:05:00,26.79,26.8,26.77,26.79,52000.0,24.2866,24.2956,24.2684,24.2866,52000.0
2012-02-07 13:10:00,26.79,26.79,26.77,26.77,97200.0,24.2866,24.2866,24.2684,24.2684,97200.0
2012-02-07 13:15:00,26.78,26.79,26.74,26.75,111600.0,24.2775,24.2866,24.2412,24.2503,111600.0
2012-02-07 13:20:00,26.75,26.76,26.73,26.75,102000.0,24.2503,24.2594,24.2322,24.2503,102000.0
2012-02-07 13:25:00,26.75,26.79,26.75,26.77,61600.0,24.2503,24.2866,24.2503,24.2684,61600.0
2012-02-07 13:30:00,26.77,26.79,26.76,26.77,81200.0,24.2684,24.2866,24.2594,24.2684,81200.0
2012-02-07 13:35:00,26.77,26.79,26.77,26.79,54400.0,24.2684,24.2866,24.2684,24.2866,54400.0
2012-02-07 13:40:00,26.78,26.79,26.77,26.79,69600.0,24.2775,24.2866,24.2684,24.2866,69600.0
2012-02-07 13:45:00,26.78,26.8,26.77,26.8,54800.0,24.2775,24.2956,24.2684,24.2956,54800.0
2012-02-07 13:50:00,26.8,26.81,26.79,26.81,77600.0,24.2956,24.3047,24.2866,24.3047,77600.0
2012-02-07 13:55:00,26.81,26.81,26.77,26.77,111600.0,24.3047,24.3047,24.2684,24.2684,111600.0
2012-02-07 14:00:00,26.76,26.8,26.76,26.79,76800.0,24.2594,24.2956,24.2594,24.2866,76800.0
2012-02-07 14:05:00,26.79,26.8,26.79,26.79,39600.0,24.2866,24.2956,24.2866,24.2866,39600.0
2012-02-07 14:10:00,26.8,26.8,26.78,26.78,73600.0,24.2956,24.2956,24.2775,24.2775,73600.0
2012-02-07 14:15:00,26.79,26.79,26.77,26.77,119200.0,24.2866,24.2866,24.2684,24.2684,119200.0
2012-02-07 14:20:00,26.78,26.8,26.75,26.76,121200.0,24.2775,24.2956,24.2503,24.2594,121200.0
2012-02-07 14:25:00,26.76,26.79,26.76,26.78,60800.0,24.2594,24.2866,24.2594,24.2775,60800.0
2012-02-07 14:30:00,26.78,26.78,26.76,26.78,97200.0,24.2775,24.2775,24.2594,24.2775,97200.0
2012-02-07 14:35:00,26.78,26.79,26.75,26.75,168000.0,24.2775,24.2866,24.2503,24.2503,168000.0
2012-02-07 14:40:00,26.75,26.79,26.75,26.77,110800.0,24.2503,24.2866,24.2503,24.2684,110800.0
2012-02-07 14:45:00,26.77,26.78,26.76,26.78,115600.0,24.2684,24.2775,24.2594,24.2775,115600.0
2012-02-07 14:50:00,26.77,26.78,26.76,26.76,129200.0,24.2684,24.2775,24.2594,24.2594,129200.0
2012-02-07 14:55:00,26.76,26.76,26.72,26.73,150400.0,24.2594,24.2594,24.2231,24.2322,150400.0
2012-02-07 15:00:00,26.74,26.75,26.73,26.75,113200.0,24.2412,24.2503,24.2322,24.2503,113200.0
2012-02-07 15:05:00,26.75,26.75,26.74,26.75,98000.0,24.2503,24.2503,24.2412,24.2503,98000.0
2012-02-07 15:10:00,26.75,26.75,26.75,26.75,91200.0,24.2503,24.2503,24.2503,24.2503,91200.0
2012-02-07 15:15:00,26.75,26.78,26.75,26.77,210800.0,24.2503,24.2775,24.2503,24.2684,210800.0
2012-02-07 15:20:00,26.77,26.78,26.76,26.77,177600.0,24.2684,24.2775,24.2594,24.2684,177600.0
2012-02-07 15:25:00,26.76,26.79,26.76,26.79,392400.0,24.2594,24.2866,24.2594,24.2866,392400.0
2012-02-07 15:30:00,26.79,26.79,26.75,26.77,202000.0,24.2866,24.2866,24.2503,24.2684,202000.0
2012-02-07 15:35:00,26.77,26.78,26.77,26.77,144400.0,24.2684,24.2775,24.2684,24.2684,144400.0
2012-02-07 15:40:00,26.77,26.78,26.75,26.77,151200.0,24.2684,24.2775,24.2503,24.2684,151200.0
2012-02-07 15:45:00,26.77,26.78,26.74,26.76,158400.0,24.2684,24.2775,24.2412,24.2594,158400.0
2012-02-07 15:50:00,26.76,26.77,26.74,26.75,164800.0,24.2594,24.2684,24.2412,24.2503,164800.0
2012-02-07 15:55:00,26.75,26.78,26.74,26.75,366000.0,24.2503,24.2775,24.2412,24.2503,366000.0
2012-02-08 09:30:00,26.94,26.97,26.86,26.95,700400.0,24.4225,24.4497,24.35,24.4316,700400.0
2012-02-08 09:35:00,26.96,26.96,26.86,26.89,338400.0,24.4407,24.4407,24.35,24.3772,338400.0
2012-02-08 09:40:00,26.89,26.93,26.88,26.89,223600.0,24.3772,24.4135,24.3682,24.3772,223600.0
2012-02-08 09:45:00,26.9,26.93,26.89,26.92,405200.0,24.3863,24.4135,24.3772,24.4044,405200.0
2012-02-08 09:50:00,26.92,26.93,26.9,26.93,309600.0,24.4044,24.4135,24.3863,24.4135,309600.0
2012-02-08 09:55:00,26.93,26.97,26.92,26.94,687200.0,24.4135,24.4497,24.4044,24.4225,687200.0
2012-02-08 10:00:00,26.94,26.97,26.94,26.96,199200.0,24.4225,24.4497,24.4225,24.4407,199200.0
2012-02-08 10:05:00,26.96,26.98,26.95,26.95,252800.0,24.4407,24.4588,24.4316,24.4316,252800.0
2012-02-08 10:10:00,26.95,26.95,26.93,26.95,126800.0,24.4316,24.4316,24.4135,24.4316,126800.0
2012-02-08 10:15:00,26.95,26.95,26.92,26.93,165200.0,24.4316,24.4316,24.4044,24.4135,165200.0
2012-02-08 10:20:00,26.93,26.97,26.92,26.94,271600.0,24.4135,24.4497,24.4044,24.4225,271600.0
2012-02-08 10:25:00,26.94,26.95,26.9,26.95,188800.0,24.4225,24.4316,24.3863,24.4316,188800.0
2012-02-08 10:30:00,26.95,26.95,26.93,26.93,209600.0,24.4316,24.4316,24.4135,24.4135,209600.0
2012-02-08 10:35:00,26.93,26.95,26.93,26.94,185200.0,24.4135,24.4316,24.4135,24.4225,185200.0
2012-02-08 10:40:00,26.94,26.95,26.93,26.93,158000.0,24.4225,24.4316,24.4135,24.4135,158000.0
2012-02-08 10:45:00,26.93,26.95,26.91,26.92,396800.0,24.4135,24.4316,24.3954,24.4044,396800.0
2012-02-08 10:50:00,26.92,26.93,26.88,26.89,181600.0,24.4044,24.4135,24.3682,24.3772,181600.0
2012-02-08 10:55:00,26.89,26.9,26.87,26.9,219200.0,24.3772,24.3863,24.3591,24.3863,219200.0
2012-02-08 11:00:00,26.9,26.93,26.86,26.86,125200.0,24.3863,24.4135,24.35,24.35,125200.0
2012-02-08 11:05:00,26.85,26.91,26.84,26.89,244800.0,24.341,24.3954,24.3319,24.3772,244800.0
2012-02-08 11:10:00,26.89,26.92,26.88,26.91,146000.0,24.3772,24.4044,24.3682,24.3954,146000.0
2012-02-08 11:15:00,26.91,26.91,26.81,26.85,211600.0,24.3954,24.3954,24.3047,24.341,211600.0
2012-02-08 11:20:00,26.85,26.88,26.83,26.86,104800.0,24.341,24.3682,24.3228,24.35,104800.0
2012-02-08 11:25:00,26.86,26.89,26.84,26.88,182400.0,24.35,24.3772,24.3319,24.3682,182400.0
2012-02-08 11:30:00,26.88,26.89,26.87,26.87,102000.0,24.3682,24.3772,24.3591,24.3591,102000.0
2012-02-08 11:35:00,26.87,26.88,26.84,26.86,141200.0,24.3591,24.3682,24.3319,24.35,141200.0
2012-02-08 11:40:00,26.86,26.86,26.82,26.83,127200.0,24.35,24.35,24.3138,24.3228,127200.0
2012-02-08 11:45:00,26.83,26.83,26.77,26.77,162000.0,24.3228,24.3228,24.2684,24.2684,162000.0
2012-02-08 11:50:00,26.77,26.8,26.75,26.8,206800.0,24.2684,24.2956,24.2503,24.2956,206800.0
2012-02-08 11:55:00,26.8,26.84,26.78,26.82,200400.0,24.2956,24.3319,24.2775,24.3138,200400.0
2012-02-08 12:00:00,26.82,26.84,26.82,26.82,81200.0,24.3138,24.3319,24.3138,24.3138,81200.0
2012-02-08 12:05:00,26.82,26.83,26.82,26.83,126400.0,24.3138,24.3228,24.3138,24.3228,126400.0
2012-02-08 12:10:00,26.82,26.85,26.82,26.85,123600.0,24.3138,24.341,24.3138,24.341,123600.0
2012-02-08 12:15:00,26.85,26.85,26.82,26.83,132800.0,24.341,24.341,24.3138,24.3228,132800.0
2012-02-08 12:20:00,26.83,26.9,26.83,26.9,172000.0,24.3228,24.3863,24.3228,24.3863,172000.0
2012-02-08 12:25:00,26.89,26.91,26.88,26.88,153600.0,24.3772,24.3954,24.3682,24.3682,153600.0
2012-02-08 12:30:00,26.88,26.89,26.85,26.88,58800.0,24.3682,24.3772,24.341,24.3682,58800.0
2012-02-08 12:35:00,26.88,26.88,26.86,26.87,72400.0,24.3682,24.3682,24.35,24.3591,72400.0
2012-02-08 12:40:00,26.87,26.88,26.86,26.86,124800.0,24.3591,24.3682,24.35,24.35,124800.0
2012-02-08 12:45:00,26.86,26.87,26.85,26.87,104800.0,24.35,24.3591,24.341,24.3591,104800.0
2012-02-08 12:50:00,26.87,26.88,26.86,26.88,95200.0,24.3591,24.3682,24.35,24.3682,95200.0
2012-02-08 12:55:00,26.88,26.89,26.86,26.88,99200.0,24.3682,24.3772,24.35,24.3682,99200.0
2012-02-08 13:00:00,26.88,26.89,26.88,26.89,64800.0,24.3682,24.3772,24.3682,24.3772,64800.0
2012-02-08 13:05:00,26.88,26.89,26.87,26.89,86400.0,24.3682,24.3772,24.3591,24.3772,86400.0
2012-02-08 13:10:00,26.89,26.89,26.88,26.88,89600.0,24.3772,24.3772,24.3682,24.3682,89600.0
2012-02-08 13:15:00,26.88,26.88,26.86,26.88,154400.0,24.3682,24.3682,24.35,24.3682,154400.0
2012-02-08 13:20:00,26.87,26.88,26.86,26.88,138400.0,24.3591,24.3682,24.35,24.3682,138400.0
2012-02-08 13:25:00,26.88,26.88,26.87,26.88,59600.0,24.3682,24.3682,24.3591,24.3682,59600.0
2012-02-08 13:30:00,26.88,26.89,26.87,26.88,236000.0,24.3682,24.3772,24.3591,24.3682,236000.0
2012-02-08 13:35:00,26.88,26.88,26.87,26.88,92800.0,24.3682,24.3682,24.3591,24.3682,92800.0
2012-02-08 13:40:00,26.88,26.88,26.87,26.88,53600.0,24.3682,24.3682,24.3591,24.3682,53600.0
2012-02-08 13:45:00,26.88,26.89,26.88,26.88,84800.0,24.3682,24.3772,24.3682,24.3682,84800.0
2012-02-08 13:50:00,26.88,26.89,26.88,26.88,147600.0,24.3682,24.3772,24.3682,24.3682,147600.0
2012-02-08 13:55:00,26.88,26.89,26.86,26.87,133600.0,24.3682,24.3772,24.35,24.3591,133600.0
2012-02-08 14:00:00,26.87,26.88,26.86,26.87,96400.0,24.3591,24.3682,24.35,24.3591,96400.0
2012-02-08 14:05:00,26.87,26.91,26.86,26.9,298000.0,24.3591,24.3954,24.35,24.3863,298000.0
2012-02-08 14:10:00,26.9,26.92,26.9,26.9,182800.0,24.3863,24.4044,24.3863,24.3863,182800.0
2012-02-08 14:15:00,26.9,26.91,26.9,26.9,84800.0,24.3863,24.3954,24.3863,24.3863,84800.0
2012-02-08 14:20:00,26.9,26.9,26.88,26.9,128000.0,24.3863,24.3863,24.3682,24.3863,128000.0
2012-02-08 14:25:00,26.9,26.92,26.9,26.91,155600.0,24.3863,24.4044,24.3863,24.3954,155600.0
2012-02-08 14:30:00,26.91,26.92,26.9,26.91,110000.0,24.3954,24.4044,24.3863,24.3954,110000.0
2012-02-08 14:35:00,26.92,26.92,26.91,26.91,188000.0,24.4044,24.4044,24.3954,24.3954,188000.0
2012-02-08 14:40:00,26.91,26.92,26.9,26.92,126800.0,24.3954,24.4044,24.3863,24.4044,126800.0
2012-02-08 14:45:00,26.92,26.94,26.92,26.93,185600.0,24.4044,24.4225,24.4044,24.4135,185600.0
2012-02-08 14:50:00,26.93,26.94,26.93,26.93,281200.0,24.4135,24.4225,24.4135,24.4135,281200.0
2012-02-08 14:55:00,26.93,26.98,26.93,26.96,476000.0,24.4135,24.4588,24.4135,24.4407,476000.0
2012-02-08 15:00:00,26.96,27.0,26.95,27.0,370800.0,24.4407,24.4769,24.4316,24.4769,370800.0
2012-02-08 15:05:00,27.0,27.0,26.97,26.99,480800.0,24.4769,24.4769,24.4497,24.4679,480800.0
2012-02-08 15:10:00,26.99,27.02,26.97,26.98,558800.0,24.4679,24.4951,24.4497,24.4588,558800.0
2012-02-08 15:15:00,26.98,27.09,26.98,27.08,646800.0,24.4588,24.5585,24.4588,24.5495,646800.0
2012-02-08 15:20:00,27.08,27.1,27.06,27.09,546400.0,24.5495,24.5676,24.5313,24.5585,546400.0
2012-02-08 15:25:00,27.09,27.16,27.08,27.1,750800.0,24.5585,24.622,24.5495,24.5676,750800.0
2012-02-08 15:30:00,27.11,27.11,27.08,27.1,397200.0,24.5767,24.5767,24.5495,24.5676,397200.0
2012-02-08 15:35:00,27.1,27.1,27.07,27.08,502000.0,24.5676,24.5676,24.5404,24.5495,502000.0
2012-02-08 15:40:00,27.08,27.1,27.06,27.09,344800.0,24.5495,24.5676,24.5313,24.5585,344800.0
2012-02-08 15:45:00,27.09,27.12,27.08,27.1,473600.0,24.5585,24.5857,24.5495,24.5676,473600.0
2012-02-08 15:50:00,27.1,27.11,27.08,27.1,776400.0,24.5676,24.5767,24.5495,24.5676,776400.0
2012-02-08 15:55:00,27.09,27.1,27.09,27.09,1055600.0,24.5585,24.5676,24.5585,24.5585,1055600.0
2012-02-09 09:30:00,28.27,28.73,28.26,28.56,4428000.0,25.6283,26.0453,25.6192,25.8912,4428000.0
2012-02-09 09:35:00,28.57,28.58,28.33,28.5,1831600.0,25.9002,25.9093,25.6827,25.8368,1831600.0
2012-02-09 09:40:00,28.5,28.53,28.25,28.26,1707200.0,25.8368,25.864,25.6101,25.6192,1707200.0
2012-02-09 09:45:00,28.25,28.4,28.15,28.39,1930400.0,25.6101,25.7461,25.5195,25.737,1930400.0
2012-02-09 09:50:00,28.39,28.41,28.25,28.36,1080000.0,25.737,25.7552,25.6101,25.7099,1080000.0
2012-02-09 09:55:00,28.36,28.59,28.36,28.58,2320000.0,25.7099,25.9184,25.7099,25.9093,2320000.0
2012-02-09 10:00:00,28.59,28.61,28.43,28.49,1102400.0,25.9184,25.9365,25.7733,25.8277,1102400.0
2012-02-09 10:05:00,28.49,28.5,28.42,28.46,489200.0,25.8277,25.8368,25.7642,25.8005,489200.0
2012-02-09 10:10:00,28.46,28.5,28.35,28.37,613200.0,25.8005,25.8368,25.7008,25.7189,613200.0
2012-02-09 10:15:00,28.37,28.42,28.26,28.26,761200.0,25.7189,25.7642,25.6192,25.6192,761200.0
2012-02-09 10:20:00,28.26,28.27,28.18,28.23,912000.0,25.6192,25.6283,25.5467,25.592,912000.0
2012-02-09 10:25:00,28.24,28.35,28.21,28.35,420400.0,25.6011,25.7008,25.5739,25.7008,420400.0
2012-02-09 10:30:00,28.35,28.37,28.3,28.36,283200.0,25.7008,25.7189,25.6555,25.7099,283200.0
2012-02-09 10:35:00,28.36,28.36,28.26,28.3,554800.0,25.7099,25.7099,25.6192,25.6555,554800.0
2012-02-09 10:40:00,28.31,28.36,28.24,28.24,424000.0,25.6645,25.7099,25.6011,25.6011,424000.0
2012-02-09 10:45:00,28.24,28.25,28.23,28.25,456000.0,25.6011,25.6101,25.592,25.6101,456000.0
2012-02-09 10:50:00,28.24,28.25,28.06,28.14,666800.0,25.6011,25.6101,25.4379,25.5104,666800.0
2012-02-09 10:55:00,28.14,28.19,28.12,28.18,244000.0,25.5104,25.5557,25.4923,25.5467,244000.0
2012-02-09 11:00:00,28.18,28.2,28.13,28.13,285600.0,25.5467,25.5648,25.5013,25.5013,285600.0
2012-02-09 11:05:00,28.13,28.18,28.11,28.15,248400.0,25.5013,25.5467,25.4832,25.5195,248400.0
2012-02-09 11:10:00,28.15,28.18,28.13,28.14,156000.0,25.5195,25.5467,25.5013,25.5104,156000.0
2012-02-09 11:15:00,28.14,28.16,28.07,28.08,293600.0,25.5104,25.5285,25.447,25.456,293600.0
2012-02-09 11:20:00,28.08,28.12,28.01,28.1,315200.0,25.456,25.4923,25.3926,25.4741,315200.0
2012-02-09 11:25:00,28.1,28.11,28.02,28.03,333200.0,25.4741,25.4832,25.4016,25.4107,333200.0
2012-02-09 11:30:00,28.04,28.11,28.03,28.11,267200.0,25.4198,25.4832,25.4107,25.4832,267200.0
2012-02-09 11:35:00,28.11,28.16,28.1,28.11,207200.0,25.4832,25.5285,25.4741,25.4832,207200.0
2012-02-09 11:40:00,28.11,28.16,28.08,28.16,154800.0,25.4832,25.5285,25.456,25.5285,154800.0
2012-02-09 11:45:00,28.15,28.25,28.14,28.25,244400.0,25.5195,25.6101,25.5104,25.6101,244400.0
2012-02-09 11:50:00,28.25,28.3,28.23,28.25,565200.0,25.6101,25.6555,25.592,25.6101,565200.0
2012-02-09 11:55:00,28.25,28.27,28.24,28.27,226400.0,25.6101,25.6283,25.6011,25.6283,226400.0
2012-02-09 12:00:00,28.27,28.29,28.23,28.25,285200.0,25.6283,25.6464,25.592,25.6101,285200.0
2012-02-09 12:05:00,28.25,28.28,28.23,28.25,260000.0,25.6101,25.6373,25.592,25.6101,260000.0
2012-02-09 12:10:00,28.25,28.3,28.22,28.27,284800.0,25.6101,25.6555,25.5829,25.6283,284800.0
2012-02-09 12:15:00,28.27,28.28,28.25,28.26,146800.0,25.6283,25.6373,25.6101,25.6192,146800.0
2012-02-09 12:20:00,28.26,28.28,28.25,28.27,178800.0,25.6192,25.6373,25.6101,25.6283,178800.0
2012-02-09 12:25:00,28.27,28.28,28.25,28.26,162000.0,25.6283,25.6373,25.6101,25.6192,162000.0
2012-02-09 12:30:00,28.26,28.27,28.25,28.27,169600.0,25.6192,25.6283,25.6101,25.6283,169600.0
2012-02-09 12:35:00,28.27,28.35,28.26,28.35,347600.0,25.6283,25.7008,25.6192,25.7008,347600.0
2012-02-09 12:40:00,28.34,28.4,28.34,28.4,406800.0,25.6917,25.7461,25.6917,25.7461,406800.0
2012-02-09 12:45:00,28.39,28.46,28.34,28.35,386400.0,25.737,25.8005,25.6917,25.7008,386400.0
2012-02-09 12:50:00,28.35,28.39,28.35,28.39,162400.0,25.7008,25.737,25.7008,25.737,162400.0
2012-02-09 12:55:00,28.39,28.44,28.38,28.43,295200.0,25.737,25.7824,25.728,25.7733,295200.0
2012-02-09 13:00:00,28.43,28.45,28.42,28.45,434000.0,25.7733,25.7914,25.7642,25.7914,434000.0
2012-02-09 13:05:00,28.45,28.45,28.41,28.43,303200.0,25.7914,25.7914,25.7552,25.7733,303200.0
2012-02-09 13:10:00,28.43,28.43,28.41,28.42,188000.0,25.7733,25.7733,25.7552,25.7642,188000.0
2012-02-09 13:15:00,28.41,28.43,28.35,28.37,279200.0,25.7552,25.7733,25.7008,25.7189,279200.0
2012-02-09 13:20:00,28.37,28.38,28.32,28.37,134800.0,25.7189,25.728,25.6736,25.7189,134800.0
2012-02-09 13:25:00,28.37,28.4,28.35,28.36,157200.0,25.7189,25.7461,25.7008,25.7099,157200.0
2012-02-09 13:30:00,28.36,28.37,28.31,28.32,126000.0,25.7099,25.7189,25.6645,25.6736,126000.0
2012-02-09 13:35:00,28.32,28.33,28.26,28.29,218000.0,25.6736,25.6827,25.6192,25.6464,218000.0
2012-02-09 13:40:00,28.29,28.32,28.26,28.26,223600.0,25.6464,25.6736,25.6192,25.6192,223600.0
2012-02-09 13:45:00,28.26,28.29,28.25,28.29,207600.0,25.6192,25.6464,25.6101,25.6464,207600.0
2012-02-09 13:50:00,28.29,28.29,28.23,28.24,220000.0,25.6464,25.6464,25.592,25.6011,220000.0
2012-02-09 13:55:00,28.23,28.24,28.21,28.23,247600.0,25.592,25.6011,25.5739,25.592,247600.0
2012-02-09 14:00:00,28.23,28.29,28.23,28.29,167200.0,25.592,25.6464,25.592,25.6464,167200.0
2012-02-09 14:05:00,28.29,28.3,28.23,28.24,173200.0,25.6464,25.6555,25.592,25.6011,173200.0
2012-02-09 14:10:00,28.24,28.24,28.18,28.18,141200.0,25.6011,25.6011,25.5467,25.5467,141200.0
2012-02-09 14:15:00,28.18,28.21,28.18,28.21,230400.0,25.5467,25.5739,25.5467,25.5739,230400.0
2012-02-09 14:20:00,28.21,28.25,28.18,28.23,239200.0,25.5739,25.6101,25.5467,25.592,239200.0
2012-02-09 14:25:00,28.22,28.25,28.21,28.23,144400.0,25.5829,25.6101,25.5739,25.592,144400.0
2012-02-09 14:30:00,28.23,28.26,28.23,28.25,352400.0,25.592,25.6192,25.592,25.6101,352400.0
2012-02-09 14:35:00,28.25,28.25,28.2,28.22,187600.0,25.6101,25.6101,25.5648,25.5829,187600.0
2012-02-09 14:40:00,28.22,28.22,28.21,28.21,298000.0,25.5829,25.5829,25.5739,25.5739,298000.0
2012-02-09 14:45:00,28.21,28.22,28.19,28.2,161600.0,25.5739,25.5829,25.5557,25.5648,161600.0
2012-02-09 14:50:00,28.2,28.21,28.19,28.2,149200.0,25.5648,25.5739,25.5557,25.5648,149200.0
2012-02-09 14:55:00,28.2,28.23,28.2,28.22,156400.0,25.5648,25.592,25.5648,25.5829,156400.0
2012-02-09 15:00:00,28.21,28.22,28.19,28.22,182400.0,25.5739,25.5829,25.5557,25.5829,182400.0
2012-02-09 15:05:00,28.22,28.24,28.22,28.24,376000.0,25.5829,25.6011,25.5829,25.6011,376000.0
2012-02-09 15:10:00,28.24,28.24,28.18,28.18,345600.0,25.6011,25.6011,25.5467,25.5467,345600.0
2012-02-09 15:15:00,28.18,28.21,28.09,28.11,296000.0,25.5467,25.5739,25.4651,25.4832,296000.0
2012-02-09 15:20:00,28.11,28.12,28.08,28.09,296800.0,25.4832,25.4923,25.456,25.4651,296800.0
2012-02-09 15:25:00,28.08,28.17,28.08,28.16,308000.0,25.456,25.5376,25.456,25.5285,308000.0
2012-02-09 15:30:00,28.16,28.17,28.08,28.11,283200.0,25.5285,25.5376,25.456,25.4832,283200.0
2012-02-09 15:35:00,28.11,28.14,28.07,28.12,551600.0,25.4832,25.5104,25.447,25.4923,551600.0
2012-02-09 15:40:00,28.14,28.16,28.11,28.16,410800.0,25.5104,25.5285,25.4832,25.5285,410800.0
2012-02-09 15:45:00,28.16,28.16,28.13,28.13,406000.0,25.5285,25.5285,25.5013,25.5013,406000.0
2012-02-09 15:50:00,28.13,28.2,28.13,28.19,754400.0,25.5013,25.5648,25.5013,25.5557,754400.0
2012-02-09 15:55:00,28.19,28.19,28.11,28.11,1387200.0,25.5557,25.5557,25.4832,25.4832,1387200.0
2012-02-10 09:30:00,27.95,28.1,27.85,28.05,1342000.0,25.3382,25.4741,25.2475,25.4288,1342000.0
2012-02-10 09:35:00,28.05,28.1,28.03,28.07,380800.0,25.4288,25.4741,25.4107,25.447,380800.0
2012-02-10 09:40:00,28.07,28.18,28.06,28.18,440400.0,25.447,25.5467,25.4379,25.5467,440400.0
2012-02-10 09:45:00,28.18,28.3,28.18,28.26,909200.0,25.5467,25.6555,25.5467,25.6192,909200.0
2012-02-10 09:50:00,28.27,28.27,28.19,28.24,527600.0,25.6283,25.6283,25.5557,25.6011,527600.0
2012-02-10 09:55:00,28.23,28.24,28.1,28.11,425200.0,25.592,25.6011,25.4741,25.4832,425200.0
2012-02-10 10:00:00,28.11,28.13,28.08,28.13,363600.0,25.4832,25.5013,25.456,25.5013,363600.0
2012-02-10 10:05:00,28.12,28.12,28.08,28.1,266400.0,25.4923,25.4923,25.456,25.4741,266400.0
2012-02-10 10:10:00,28.1,28.12,28.08,28.1,223600.0,25.4741,25.4923,25.456,25.4741,223600.0
2012-02-10 10:15:00,28.11,28.13,28.09,28.12,326400.0,25.4832,25.5013,25.4651,25.4923,326400.0
2012-02-10 10:20:00,28.12,28.14,28.11,28.13,307200.0,25.4923,25.5104,25.4832,25.5013,307200.0
2012-02-10 10:25:00,28.13,28.16,28.11,28.16,380400.0,25.5013,25.5285,25.4832,25.5285,380400.0
2012-02-10 10:30:00,28.15,28.24,28.15,28.23,436800.0,25.5195,25.6011,25.5195,25.592,436800.0
2012-02-10 10:35:00,28.24,28.24,28.18,28.21,281200.0,25.6011,25.6011,25.5467,25.5739,281200.0
2012-02-10 10:40:00,28.21,28.22,28.18,28.18,248800.0,25.5739,25.5829,25.5467,25.5467,248800.0
2012-02-10 10:45:00,28.18,28.2,28.17,28.2,105200.0,25.5467,25.5648,25.5376,25.5648,105200.0
2012-02-10 10:50:00,28.2,28.21,28.18,28.2,248400.0,25.5648,25.5739,25.5467,25.5648,248400.0
2012-02-10 10:55:00,28.21,28.25,28.2,28.23,277600.0,25.5739,25.6101,25.5648,25.592,277600.0
2012-02-10 11:00:00,28.23,28.25,28.22,28.25,217200.0,25.592,25.6101,25.5829,25.6101,217200.0
2012-02-10 11:05:00,28.25,28.26,28.23,28.25,410400.0,25.6101,25.6192,25.592,25.6101,410400.0
2012-02-10 11:10:00,28.25,28.27,28.25,28.26,280000.0,25.6101,25.6283,25.6101,25.6192,280000.0
2012-02-10 11:15:00,28.26,28.27,28.25,28.26,174000.0,25.6192,25.6283,25.6101,25.6192,174000.0
2012-02-10 11:20:00,28.27,28.31,28.27,28.3,481200.0,25.6283,25.6645,25.6283,25.6555,481200.0
2012-02-10 11:25:00,28.3,28.33,28.27,28.27,254000.0,25.6555,25.6827,25.6283,25.6283,254000.0
2012-02-10 11:30:00,28.28,28.29,28.27,28.29,109200.0,25.6373,25.6464,25.6283,25.6464,109200.0
2012-02-10 11:35:00,28.29,28.3,28.26,28.26,143600.0,25.6464,25.6555,25.6192,25.6192,143600.0
2012-02-10 11:40:00,28.26,28.29,28.25,28.29,247600.0,25.6192,25.6464,25.6101,25.6464,247600.0
2012-02-10 11:45:00,28.3,28.31,28.29,28.3,237200.0,25.6555,25.6645,25.6464,25.6555,237200.0
2012-02-10 11:50:00,28.3,28.31,28.3,28.31,184000.0,25.6555,25.6645,25.6555,25.6645,184000.0
2012-02-10 11:55:00,28.31,28.32,28.29,28.32,225200.0,25.6645,25.6736,25.6464,25.6736,225200.0
2012-02-10 12:00:00,28.32,28.35,28.32,28.34,244000.0,25.6736,25.7008,25.6736,25.6917,244000.0
2012-02-10 12:05:00,28.34,28.35,28.33,28.33,167200.0,25.6917,25.7008,25.6827,25.6827,167200.0
2012-02-10 12:10:00,28.33,28.35,28.31,28.31,118000.0,25.6827,25.7008,25.6645,25.6645,118000.0
2012-02-10 12:15:00,28.31,28.35,28.3,28.35,174400.0,25.6645,25.7008,25.6555,25.7008,174400.0
2012-02-10 12:20:00,28.35,28.36,28.29,28.29,282000.0,25.7008,25.7099,25.6464,25.6464,282000.0
2012-02-10 12:25:00,28.29,28.32,28.29,28.32,108000.0,25.6464,25.6736,25.6464,25.6736,108000.0
2012-02-10 12:30:00,28.31,28.33,28.31,28.33,151200.0,25.6645,25.6827,25.6645,25.6827,151200.0
2012-02-10 12:35:00,28.33,28.4,28.33,28.39,363600.0,25.6827,25.7461,25.6827,25.737,363600.0
2012-02-10 12:40:00,28.39,28.39,28.36,28.36,200400.0,25.737,25.737,25.7099,25.7099,200400.0
2012-02-10 12:45:00,28.36,28.43,28.36,28.43,274800.0,25.7099,25.7733,25.7099,25.7733,274800.0
2012-02-10 12:50:00,28.43,28.5,28.43,28.46,350800.0,25.7733,25.8368,25.7733,25.8005,350800.0
2012-02-10 12:55:00,28.46,28.5,28.46,28.48,230400.0,25.8005,25.8368,25.8005,25.8186,230400.0
2012-02-10 13:00:00,28.48,28.48,28.44,28.44,107600.0,25.8186,25.8186,25.7824,25.7824,107600.0
2012-02-10 13:05:00,28.43,28.45,28.41,28.44,94800.0,25.7733,25.7914,25.7552,25.7824,94800.0
2012-02-10 13:10:00,28.44,28.49,28.44,28.48,145600.0,25.7824,25.8277,25.7824,25.8186,145600.0
2012-02-10 13:15:00,28.48,28.5,28.47,28.5,118400.0,25.8186,25.8368,25.8096,25.8368,118400.0
2012-02-10 13:20:00,28.5,28.5,28.49,28.5,201600.0,25.8368,25.8368,25.8277,25.8368,201600.0
2012-02-10 13:25:00,28.5,28.5,28.47,28.47,174400.0,25.8368,25.8368,25.8096,25.8096,174400.0
2012-02-10 13:30:00,28.47,28.48,28.45,28.46,206000.0,25.8096,25.8186,25.7914,25.8005,206000.0
2012-02-10 13:35:00,28.46,28.46,28.44,28.46,171200.0,25.8005,25.8005,25.7824,25.8005,171200.0
2012-02-10 13:40:00,28.46,28.47,28.44,28.46,117200.0,25.8005,25.8096,25.7824,25.8005,117200.0
2012-02-10 13:45:00,28.46,28.46,28.45,28.46,96400.0,25.8005,25.8005,25.7914,25.8005,96400.0
2012-02-10 13:50:00,28.46,28.47,28.45,28.45,116400.0,25.8005,25.8096,25.7914,25.7914,116400.0
2012-02-10 13:55:00,28.46,28.47,28.42,28.42,204000.0,25.8005,25.8096,25.7642,25.7642,204000.0
2012-02-10 14:00:00,28.43,28.47,28.41,28.42,177600.0,25.7733,25.8096,25.7552,25.7642,177600.0
2012-02-10 14:05:00,28.42,28.43,28.39,28.4,168800.0,25.7642,25.7733,25.737,25.7461,168800.0
2012-02-10 14:10:00,28.4,28.43,28.37,28.39,274400.0,25.7461,25.7733,25.7189,25.737,274400.0
2012-02-10 14:15:00,28.39,28.39,28.37,28.38,280800.0,25.737,25.737,25.7189,25.728,280800.0
2012-02-10 14:20:00,28.38,28.4,28.37,28.38,262000.0,25.728,25.7461,25.7189,25.728,262000.0
2012-02-10 14:25:00,28.38,28.4,28.38,28.4,172400.0,25.728,25.7461,25.728,25.7461,172400.0
2012-02-10 14:30:00,28.4,28.43,28.39,28.43,200800.0,25.7461,25.7733,25.737,25.7733,200800.0
2012-02-10 14:35:00,28.43,28.43,28.4,28.4,208400.0,25.7733,25.7733,25.7461,25.7461,208400.0
2012-02-10 14:40:00,28.4,28.41,28.39,28.41,161200.0,25.7461,25.7552,25.737,25.7552,161200.0
2012-02-10 14:45:00,28.4,28.43,28.4,28.42,135200.0,25.7461,25.7733,25.7461,25.7642,135200.0
2012-02-10 14:50:00,28.42,28.45,28.41,28.44,72800.0,25.7642,25.7914,25.7552,25.7824,72800.0
2012-02-10 14:55:00,28.45,28.46,28.43,28.43,107600.0,25.7914,25.8005,25.7733,25.7733,107600.0
2012-02-10 15:00:00,28.43,28.43,28.4,28.41,132400.0,25.7733,25.7733,25.7461,25.7552,132400.0
2012-02-10 15:05:00,28.41,28.42,28.38,28.38,190000.0,25.7552,25.7642,25.728,25.728,190000.0
2012-02-10 15:10:00,28.38,28.41,28.36,28.41,253200.0,25.728,25.7552,25.7099,25.7552,253200.0
2012-02-10 15:15:00,28.4,28.41,28.37,28.38,240400.0,25.7461,25.7552,25.7189,25.728,240400.0
2012-02-10 15:20:00,28.38,28.38,28.36,28.37,149600.0,25.728,25.728,25.7099,25.7189,149600.0
2012-02-10 15:25:00,28.37,28.39,28.37,28.39,168400.0,25.7189,25.737,25.7189,25.737,168400.0
2012-02-10 15:30:00,28.39,28.42,28.38,28.39,316400.0,25.737,25.7642,25.728,25.737,316400.0
2012-02-10 15:35:00,28.39,28.43,28.39,28.43,167200.0,25.737,25.7733,25.737,25.7733,167200.0
2012-02-10 15:40:00,28.43,28.43,28.41,28.42,311600.0,25.7733,25.7733,25.7552,25.7642,311600.0
2012-02-10 15:45:00,28.42,28.45,28.42,28.42,431600.0,25.7642,25.7914,25.7642,25.7642,431600.0
2012-02-10 15:50:00,28.42,28.43,28.4,28.4,306000.0,25.7642,25.7733,25.7461,25.7461,306000.0
2012-02-10 15:55:00,28.4,28.48,28.4,28.47,821200.0,25.7461,25.8186,25.7461,25.8096,821200.0
2012-02-13 09:30:00,28.56,28.63,28.44,28.44,674400.0,25.8912,25.9546,25.7824,25.7824,674400.0
2012-02-13 09:35:00,28.44,28.46,28.31,28.39,335200.0,25.7824,25.8005,25.6645,25.737,335200.0
2012-02-13 09:40:00,28.39,28.5,28.38,28.49,250400.0,25.737,25.8368,25.728,25.8277,250400.0
2012-02-13 09:45:00,28.5,28.5,28.42,28.49,198000.0,25.8368,25.8368,25.7642,25.8277,198000.0
2012-02-13 09:50:00,28.5,28.7,28.49,28.68,624800.0,25.8368,26.0181,25.8277,26.0,624800.0
2012-02-13 09:55:00,28.68,28.72,28.63,28.71,250800.0,26.0,26.0362,25.9546,26.0271,250800.0
2012-02-13 10:00:00,28.71,28.75,28.65,28.73,437200.0,26.0271,26.0634,25.9728,26.0453,437200.0
2012-02-13 10:05:00,28.73,28.79,28.69,28.7,544800.0,26.0453,26.0997,26.009,26.0181,544800.0
2012-02-13 10:10:00,28.7,28.73,28.64,28.66,222400.0,26.0181,26.0453,25.9637,25.9818,222400.0
2012-02-13 10:15:00,28.67,28.68,28.57,28.61,224400.0,25.9909,26.0,25.9002,25.9365,224400.0
2012-02-13 10:20:00,28.61,28.63,28.5,28.55,350800.0,25.9365,25.9546,25.8368,25.8821,350800.0
2012-02-13 10:25:00,28.55,28.58,28.54,28.54,186000.0,25.8821,25.9093,25.873,25.873,186000.0
2012-02-13 10:30:00,28.55,28.56,28.48,28.49,208800.0,25.8821,25.8912,25.8186,25.8277,208800.0
2012-02-13 10:35:00,28.49,28.53,28.49,28.51,186000.0,25.8277,25.864,25.8277,25.8458,186000.0
2012-02-13 10:40:00,28.51,28.57,28.5,28.5,163600.0,25.8458,25.9002,25.8368,25.8368,163600.0
2012-02-13 10:45:00,28.5,28.54,28.49,28.53,122000.0,25.8368,25.873,25.8277,25.864,122000.0
2012-02-13 10:50:00,28.53,28.55,28.51,28.55,148400.0,25.864,25.8821,25.8458,25.8821,148400.0
2012-02-13 10:55:00,28.55,28.55,28.5,28.54,141200.0,25.8821,25.8821,25.8368,25.873,141200.0
2012-02-13 11:00:00,28.54,28.56,28.52,28.52,157200.0,25.873,25.8912,25.8549,25.8549,157200.0
2012-02-13 11:05:00,28.52,28.54,28.49,28.49,82000.0,25.8549,25.873,25.8277,25.8277,82000.0
2012-02-13 11:10:00,28.5,28.5,28.49,28.5,63600.0,25.8368,25.8368,25.8277,25.8368,63600.0
2012-02-13 11:15:00,28.5,28.52,28.49,28.51,87200.0,25.8368,25.8549,25.8277,25.8458,87200.0
2012-02-13 11:20:00,28.51,28.52,28.49,28.52,64400.0,25.8458,25.8549,25.8277,25.8549,64400.0
2012-02-13 11:25:00,28.52,28.53,28.49,28.52,68800.0,25.8549,25.864,25.8277,25.8549,68800.0
2012-02-13 11:30:00,28.52,28.53,28.49,28.52,101200.0,25.8549,25.864,25.8277,25.8549,101200.0
2012-02-13 11:35:00,28.53,28.53,28.5,28.52,286400.0,25.864,25.864,25.8368,25.8549,286400.0
2012-02-13 11:40:00,28.52,28.52,28.48,28.5,252000.0,25.8549,25.8549,25.8186,25.8368,252000.0
2012-02-13 11:45:00,28.5,28.52,28.5,28.51,126000.0,25.8368,25.8549,25.8368,25.8458,126000.0
2012-02-13 11:50:00,28.51,28.52,28.5,28.5,81600.0,25.8458,25.8549,25.8368,25.8368,81600.0
2012-02-13 11:55:00,28.5,28.5,28.49,28.5,130000.0,25.8368,25.8368,25.8277,25.8368,130000.0
2012-02-13 12:00:00,28.5,28.51,28.49,28.49,95200.0,25.8368,25.8458,25.8277,25.8277,95200.0
2012-02-13 12:05:00,28.49,28.49,28.46,28.47,90800.0,25.8277,25.8277,25.8005,25.8096,90800.0
2012-02-13 12:10:00,28.47,28.5,28.47,28.5,79600.0,25.8096,25.8368,25.8096,25.8368,79600.0
2012-02-13 12:15:00,28.5,28.5,28.49,28.49,28400.0,25.8368,25.8368,25.8277,25.8277,28400.0
2012-02-13 12:20:00,28.49,28.5,28.49,28.49,59600.0,25.8277,25.8368,25.8277,25.8277,59600.0
2012-02-13 12:25:00,28.49,28.5,28.47,28.48,38800.0,25.8277,25.8368,25.8096,25.8186,38800.0
2012-02-13 12:30:00,28.48,28.5,28.47,28.5,98800.0,25.8186,25.8368,25.8096,25.8368,98800.0
2012-02-13 12:35:00,28.5,28.5,28.47,28.48,47200.0,25.8368,25.8368,25.8096,25.8186,47200.0
2012-02-13 12:40:00,28.48,28.5,28.47,28.48,62000.0,25.8186,25.8368,25.8096,25.8186,62000.0
2012-02-13 12:45:00,28.48,28.5,28.48,28.49,32000.0,25.8186,25.8368,25.8186,25.8277,32000.0
2012-02-13 12:50:00,28.49,28.5,28.48,28.5,156000.0,25.8277,25.8368,25.8186,25.8368,156000.0
2012-02-13 12:55:00,28.5,28.5,28.48,28.49,80000.0,25.8368,25.8368,25.8186,25.8277,80000.0
2012-02-13 13:00:00,28.48,28.5,28.48,28.5,94800.0,25.8186,25.8368,25.8186,25.8368,94800.0
2012-02-13 13:05:00,28.49,28.5,28.49,28.49,38000.0,25.8277,25.8368,25.8277,25.8277,38000.0
2012-02-13 13:10:00,28.49,28.5,28.49,28.49,68000.0,25.8277,25.8368,25.8277,25.8277,68000.0
2012-02-13 13:15:00,28.49,28.5,28.49,28.49,68000.0,25.8277,25.8368,25.8277,25.8277,68000.0
2012-02-13 13:20:00,28.49,28.49,28.47,28.49,62000.0,25.8277,25.8277,25.8096,25.8277,62000.0
2012-02-13 13:25:00,28.49,28.49,28.46,28.46,50400.0,25.8277,25.8277,25.8005,25.8005,50400.0
2012-02-13 13:30:00,28.47,28.48,28.46,28.48,82000.0,25.8096,25.8186,25.8005,25.8186,82000.0
2012-02-13 13:35:00,28.48,28.49,28.43,28.43,216400.0,25.8186,25.8277,25.7733,25.7733,216400.0
2012-02-13 13:40:00,28.43,28.43,28.4,28.41,154000.0,25.7733,25.7733,25.7461,25.7552,154000.0
2012-02-13 13:45:00,28.41,28.43,28.37,28.37,285600.0,25.7552,25.7733,25.7189,25.7189,285600.0
2012-02-13 13:50:00,28.37,28.38,28.34,28.36,260400.0,25.7189,25.728,25.6917,25.7099,260400.0
2012-02-13 13:55:00,28.36,28.37,28.33,28.33,146800.0,25.7099,25.7189,25.6827,25.6827,146800.0
2012-02-13 14:00:00,28.33,28.36,28.33,28.35,178400.0,25.6827,25.7099,25.6827,25.7008,178400.0
2012-02-13 14:05:00,28.35,28.36,28.34,28.34,157200.0,25.7008,25.7099,25.6917,25.6917,157200.0
2012-02-13 14:10:00,28.35,28.41,28.35,28.4,186800.0,25.7008,25.7552,25.7008,25.7461,186800.0
2012-02-13 14:15:00,28.4,28.4,28.38,28.39,61200.0,25.7461,25.7461,25.728,25.737,61200.0
2012-02-13 14:20:00,28.4,28.41,28.37,28.39,100800.0,25.7461,25.7552,25.7189,25.737,100800.0
2012-02-13 14:25:00,28.39,28.39,28.35,28.35,310800.0,25.737,25.737,25.7008,25.7008,310800.0
2012-02-13 14:30:00,28.35,28.35,28.33,28.33,172400.0,25.7008,25.7008,25.6827,25.6827,172400.0
2012-02-13 14:35:00,28.33,28.35,28.31,28.32,133600.0,25.6827,25.7008,25.6645,25.6736,133600.0
2012-02-13 14:40:00,28.32,28.33,28.29,28.29,164800.0,25.6736,25.6827,25.6464,25.6464,164800.0
2012-02-13 14:45:00,28.3,28.3,28.27,28.27,219200.0,25.6555,25.6555,25.6283,25.6283,219200.0
2012-02-13 14:50:00,28.27,28.32,28.27,28.32,170000.0,25.6283,25.6736,25.6283,25.6736,170000.0
2012-02-13 14:55:00,28.32,28.32,28.28,28.28,143600.0,25.6736,25.6736,25.6373,25.6373,143600.0
2012-02-13 15:00:00,28.28,28.31,28.28,28.29,217600.0,25.6373,25.6645,25.6373,25.6464,217600.0
2012-02-13 15:05:00,28.29,28.29,28.25,28.25,216000.0,25.6464,25.6464,25.6101,25.6101,216000.0
2012-02-13 15:10:00,28.25,28.29,28.25,28.25,194800.0,25.6101,25.6464,25.6101,25.6101,194800.0
2012-02-13 15:15:00,28.25,28.26,28.25,28.25,189600.0,25.6101,25.6192,25.6101,25.6101,189600.0
2012-02-13 15:20:00,28.25,28.25,28.2,28.2,295200.0,25.6101,25.6101,25.5648,25.5648,295200.0
2012-02-13 15:25:00,28.2,28.24,28.2,28.23,256400.0,25.5648,25.6011,25.5648,25.592,256400.0
2012-02-13 15:30:00,28.22,28.24,28.18,28.19,306400.0,25.5829,25.6011,25.5467,25.5557,306400.0
2012-02-13 15:35:00,28.19,28.19,28.15,28.16,352400.0,25.5557,25.5557,25.5195,25.5285,352400.0
2012-02-13 15:40:00,28.17,28.18,28.13,28.14,371600.0,25.5376,25.5467,25.5013,25.5104,371600.0
2012-02-13 15:45:00,28.13,28.2,28.09,28.17,720000.0,25.5013,25.5648,25.4651,25.5376,720000.0
2012-02-13 15:50:00,28.17,28.21,28.16,28.18,524800.0,25.5376,25.5739,25.5285,25.5467,524800.0
2012-02-13 15:55:00,28.18,28.2,28.17,28.19,846800.0,25.5467,25.5648,25.5376,25.5557,846800.0
2012-02-14 09:30:00,28.03,28.28,28.02,28.23,388400.0,25.4107,25.6373,25.4016,25.592,388400.0
2012-02-14 09:35:00,28.23,28.28,28.18,28.24,152000.0,25.592,25.6373,25.5467,25.6011,152000.0
2012-02-14 09:40:00,28.24,28.34,28.22,28.27,194000.0,25.6011,25.6917,25.5829,25.6283,194000.0
2012-02-14 09:45:00,28.29,28.37,28.25,28.36,180800.0,25.6464,25.7189,25.6101,25.7099,180800.0
2012-02-14 09:50:00,28.37,28.44,28.35,28.36,257200.0,25.7189,25.7824,25.7008,25.7099,257200.0
2012-02-14 09:55:00,28.36,28.38,28.29,28.35,187200.0,25.7099,25.728,25.6464,25.7008,187200.0
2012-02-14 10:00:00,28.35,28.38,28.34,28.35,138000.0,25.7008,25.728,25.6917,25.7008,138000.0
2012-02-14 10:05:00,28.35,28.39,28.34,28.35,195600.0,25.7008,25.737,25.6917,25.7008,195600.0
2012-02-14 10:10:00,28.35,28.39,28.34,28.38,142400.0,25.7008,25.737,25.6917,25.728,142400.0
2012-02-14 10:15:00,28.38,28.41,28.37,28.38,198400.0,25.728,25.7552,25.7189,25.728,198400.0
2012-02-14 10:20:00,28.39,28.43,28.38,28.43,182800.0,25.737,25.7733,25.728,25.7733,182800.0
2012-02-14 10:25:00,28.43,28.44,28.4,28.43,201600.0,25.7733,25.7824,25.7461,25.7733,201600.0
2012-02-14 10:30:00,28.43,28.46,28.41,28.45,160000.0,25.7733,25.8005,25.7552,25.7914,160000.0
2012-02-14 10:35:00,28.44,28.48,28.42,28.44,146800.0,25.7824,25.8186,25.7642,25.7824,146800.0
2012-02-14 10:40:00,28.45,28.45,28.41,28.42,165600.0,25.7914,25.7914,25.7552,25.7642,165600.0
2012-02-14 10:45:00,28.42,28.45,28.42,28.44,122000.0,25.7642,25.7914,25.7642,25.7824,122000.0
2012-02-14 10:50:00,28.45,28.45,28.42,28.42,92800.0,25.7914,25.7914,25.7642,25.7642,92800.0
2012-02-14 10:55:00,28.42,28.42,28.34,28.36,179200.0,25.7642,25.7642,25.6917,25.7099,179200.0
2012-02-14 11:00:00,28.37,28.42,28.37,28.41,65600.0,25.7189,25.7642,25.7189,25.7552,65600.0
2012-02-14 11:05:00,28.41,28.44,28.4,28.44,109600.0,25.7552,25.7824,25.7461,25.7824,109600.0
2012-02-14 11:10:00,28.44,28.46,28.43,28.46,113600.0,25.7824,25.8005,25.7733,25.8005,113600.0
2012-02-14 11:15:00,28.46,28.47,28.45,28.46,94000.0,25.8005,25.8096,25.7914,25.8005,94000.0
2012-02-14 11:20:00,28.46,28.48,28.46,28.47,129200.0,25.8005,25.8186,25.8005,25.8096,129200.0
2012-02-14 11:25:00,28.47,28.51,28.46,28.51,238800.0,25.8096,25.8458,25.8005,25.8458,238800.0
2012-02-14 11:30:00,28.51,28.52,28.5,28.51,108000.0,25.8458,25.8549,25.8368,25.8458,108000.0
2012-02-14 11:35:00,28.51,28.54,28.5,28.52,86400.0,25.8458,25.873,25.8368,25.8549,86400.0
2012-02-14 11:40:00,28.52,28.52,28.5,28.51,104400.0,25.8549,25.8549,25.8368,25.8458,104400.0
2012-02-14 11:45:00,28.51,28.52,28.5,28.52,62800.0,25.8458,25.8549,25.8368,25.8549,62800.0
2012-02-14 11:50:00,28.52,28.54,28.52,28.52,131600.0,25.8549,25.873,25.8549,25.8549,131600.0
2012-02-14 11:55:00,28.52,28.54,28.52,28.54,83600.0,25.8549,25.873,25.8549,25.873,83600.0
2012-02-14 12:00:00,28.53,28.53,28.52,28.53,72400.0,25.864,25.864,25.8549,25.864,72400.0
2012-02-14 12:05:00,28.53,28.53,28.5,28.51,108000.0,25.864,25.864,25.8368,25.8458,108000.0
2012-02-14 12:10:00,28.51,28.51,28.5,28.5,84400.0,25.8458,25.8458,25.8368,25.8368,84400.0
2012-02-14 12:15:00,28.5,28.52,28.49,28.52,94800.0,25.8368,25.8549,25.8277,25.8549,94800.0
2012-02-14 12:20:00,28.52,28.53,28.49,28.52,136400.0,25.8549,25.864,25.8277,25.8549,136400.0
2012-02-14 12:25:00,28.52,28.53,28.5,28.51,54800.0,25.8549,25.864,25.8368,25.8458,54800.0
2012-02-14 12:30:00,28.51,28.51,28.5,28.5,88400.0,25.8458,25.8458,25.8368,25.8368,88400.0
2012-02-14 12:35:00,28.51,28.53,28.49,28.5,86000.0,25.8458,25.864,25.8277,25.8368,86000.0
2012-02-14 12:40:00,28.51,28.54,28.5,28.54,150400.0,25.8458,25.873,25.8368,25.873,150400.0
2012-02-14 12:45:00,28.54,28.61,28.54,28.59,340000.0,25.873,25.9365,25.873,25.9184,340000.0
2012-02-14 12:50:00,28.59,28.59,28.55,28.58,185200.0,25.9184,25.9184,25.8821,25.9093,185200.0
2012-02-14 12:55:00,28.58,28.58,28.53,28.55,149200.0,25.9093,25.9093,25.864,25.8821,149200.0
2012-02-14 13:00:00,28.55,28.57,28.53,28.56,104400.0,25.8821,25.9002,25.864,25.8912,104400.0
2012-02-14 13:05:00,28.56,28.57,28.54,28.54,117200.0,25.8912,25.9002,25.873,25.873,117200.0
2012-02-14 13:10:00,28.54,28.57,28.54,28.56,141600.0,25.873,25.9002,25.873,25.8912,141600.0
2012-02-14 13:15:00,28.56,28.57,28.55,28.56,161200.0,25.8912,25.9002,25.8821,25.8912,161200.0
2012-02-14 13:20:00,28.56,28.61,28.55,28.6,478800.0,25.8912,25.9365,25.8821,25.9274,478800.0
2012-02-14 13:25:00,28.61,28.62,28.6,28.61,164800.0,25.9365,25.9456,25.9274,25.9365,164800.0
2012-02-14 13:30:00,28.61,28.62,28.6,28.61,165600.0,25.9365,25.9456,25.9274,25.9365,165600.0
2012-02-14 13:35:00,28.61,28.62,28.6,28.61,119200.0,25.9365,25.9456,25.9274,25.9365,119200.0
2012-02-14 13:40:00,28.61,28.62,28.61,28.62,141600.0,25.9365,25.9456,25.9365,25.9456,141600.0
2012-02-14 13:45:00,28.62,28.68,28.62,28.67,349200.0,25.9456,26.0,25.9456,25.9909,349200.0
2012-02-14 13:50:00,28.67,28.69,28.64,28.68,258400.0,25.9909,26.009,25.9637,26.0,258400.0
2012-02-14 13:55:00,28.68,28.72,28.67,28.7,298400.0,26.0,26.0362,25.9909,26.0181,298400.0
2012-02-14 14:00:00,28.7,28.75,28.7,28.74,366000.0,26.0181,26.0634,26.0181,26.0543,366000.0
2012-02-14 14:05:00,28.74,28.74,28.7,28.72,220400.0,26.0543,26.0543,26.0181,26.0362,220400.0
2012-02-14 14:10:00,28.71,28.72,28.67,28.69,240000.0,26.0271,26.0362,25.9909,26.009,240000.0
2012-02-14 14:15:00,28.69,28.71,28.65,28.71,122000.0,26.009,26.0271,25.9728,26.0271,122000.0
2012-02-14 14:20:00,28.71,28.71,28.64,28.66,165600.0,26.0271,26.0271,25.9637,25.9818,165600.0
2012-02-14 14:25:00,28.67,28.67,28.64,28.66,130800.0,25.9909,25.9909,25.9637,25.9818,130800.0
2012-02-14 14:30:00,28.65,28.65,28.59,28.6,182000.0,25.9728,25.9728,25.9184,25.9274,182000.0
2012-02-14 14:35:00,28.6,28.6,28.58,28.59,267600.0,25.9274,25.9274,25.9093,25.9184,267600.0
2012-02-14 14:40:00,28.59,28.62,28.59,28.6,170800.0,25.9184,25.9456,25.9184,25.9274,170800.0
2012-02-14 14:45:00,28.6,28.66,28.6,28.64,196800.0,25.9274,25.9818,25.9274,25.9637,196800.0
2012-02-14 14:50:00,28.65,28.69,28.63,28.69,233600.0,25.9728,26.009,25.9546,26.009,233600.0
2012-02-14 14:55:00,28.69,28.72,28.67,28.7,306000.0,26.009,26.0362,25.9909,26.0181,306000.0
2012-02-14 15:00:00,28.7,28.71,28.68,28.7,188000.0,26.0181,26.0271,26.0,26.0181,188000.0
2012-02-14 15:05:00,28.7,28.75,28.7,28.75,367600.0,26.0181,26.0634,26.0181,26.0634,367600.0
2012-02-14 15:10:00,28.75,28.77,28.73,28.74,469600.0,26.0634,26.0815,26.0453,26.0543,469600.0
2012-02-14 15:15:00,28.73,28.73,28.69,28.69,253600.0,26.0453,26.0453,26.009,26.009,253600.0
2012-02-14 15:20:00,28.69,28.7,28.64,28.66,267600.0,26.009,26.0181,25.9637,25.9818,267600.0
2012-02-14 15:25:00,28.65,28.65,28.6,28.6,274400.0,25.9728,25.9728,25.9274,25.9274,274400.0
2012-02-14 15:30:00,28.6,28.63,28.57,28.62,237600.0,25.9274,25.9546,25.9002,25.9456,237600.0
2012-02-14 15:35:00,28.62,28.7,28.61,28.7,284400.0,25.9456,26.0181,25.9365,26.0181,284400.0
2012-02-14 15:40:00,28.7,28.75,28.7,28.73,281200.0,26.0181,26.0634,26.0181,26.0453,281200.0
2012-02-14 15:45:00,28.72,28.77,28.72,28.77,460800.0,26.0362,26.0815,26.0362,26.0815,460800.0
2012-02-14 15:50:00,28.77,28.81,28.76,28.8,500400.0,26.0815,26.1178,26.0725,26.1087,500400.0
2012-02-14 15:55:00,28.8,28.81,28.78,28.81,646400.0,26.1087,26.1178,26.0906,26.1178,646400.0
2012-02-15 09:30:00,28.93,29.16,28.89,28.97,794800.0,26.2767,26.4856,26.2404,26.313,794800.0
2012-02-15 09:35:00,28.98,29.05,28.93,29.04,431200.0,26.3221,26.3857,26.2767,26.3766,431200.0
2012-02-15 09:40:00,29.05,29.05,28.86,28.9,457200.0,26.3857,26.3857,26.2131,26.2495,457200.0
2012-02-15 09:45:00,28.9,29.02,28.9,28.96,252800.0,26.2495,26.3585,26.2495,26.304,252800.0
2012-02-15 09:50:00,28.97,29.0,28.97,28.98,311200.0,26.313,26.3403,26.313,26.3221,311200.0
2012-02-15 09:55:00,28.98,29.09,28.98,29.05,529200.0,26.3221,26.422,26.3221,26.3857,529200.0
2012-02-15 10:00:00,29.05,29.05,29.0,29.05,208800.0,26.3857,26.3857,26.3403,26.3857,208800.0
2012-02-15 10:05:00,29.04,29.09,29.03,29.07,206400.0,26.3766,26.422,26.3675,26.4039,206400.0
2012-02-15 10:10:00,29.07,29.07,28.95,28.97,369200.0,26.4039,26.4039,26.2949,26.313,369200.0
2012-02-15 10:15:00,28.96,28.99,28.93,28.95,267200.0,26.304,26.3312,26.2767,26.2949,267200.0
2012-02-15 10:20:00,28.95,28.99,28.94,28.98,208800.0,26.2949,26.3312,26.2858,26.3221,208800.0
2012-02-15 10:25:00,28.98,29.02,28.95,28.97,232000.0,26.3221,26.3585,26.2949,26.313,232000.0
2012-02-15 10:30:00,28.97,29.01,28.96,28.99,156800.0,26.313,26.3494,26.304,26.3312,156800.0
2012-02-15 10:35:00,28.99,29.0,28.96,28.97,201200.0,26.3312,26.3403,26.304,26.313,201200.0
2012-02-15 10:40:00,28.98,29.06,28.97,29.06,159600.0,26.3221,26.3948,26.313,26.3948,159600.0
2012-02-15 10:45:00,29.06,29.06,29.03,29.06,201600.0,26.3948,26.3948,26.3675,26.3948,201600.0
2012-02-15 10:50:00,29.06,29.1,29.05,29.08,248000.0,26.3948,26.4311,26.3857,26.413,248000.0
2012-02-15 10:55:00,29.08,29.09,29.02,29.03,99600.0,26.413,26.422,26.3585,26.3675,99600.0
2012-02-15 11:00:00,29.03,29.04,29.0,29.03,74000.0,26.3675,26.3766,26.3403,26.3675,74000.0
2012-02-15 11:05:00,29.02,29.1,29.02,29.09,115200.0,26.3585,26.4311,26.3585,26.422,115200.0
2012-02-15 11:10:00,29.09,29.1,29.03,29.03,163200.0,26.422,26.4311,26.3675,26.3675,163200.0
2012-02-15 11:15:00,29.03,29.06,29.01,29.05,203200.0,26.3675,26.3948,26.3494,26.3857,203200.0
2012-02-15 11:20:00,29.05,29.06,29.0,29.01,183200.0,26.3857,26.3948,26.3403,26.3494,183200.0
2012-02-15 11:25:00,29.01,29.04,29.0,29.0,173200.0,26.3494,26.3766,26.3403,26.3403,173200.0
2012-02-15 11:30:00,29.0,29.03,28.99,29.01,199200.0,26.3403,26.3675,26.3312,26.3494,199200.0
2012-02-15 11:35:00,29.02,29.05,29.01,29.05,139200.0,26.3585,26.3857,26.3494,26.3857,139200.0
2012-02-15 11:40:00,29.05,29.07,29.03,29.06,258000.0,26.3857,26.4039,26.3675,26.3948,258000.0
2012-02-15 11:45:00,29.06,29.12,29.05,29.11,218000.0,26.3948,26.4493,26.3857,26.4402,218000.0
2012-02-15 11:50:00,29.1,29.17,29.07,29.15,330800.0,26.4311,26.4947,26.4039,26.4765,330800.0
2012-02-15 11:55:00,29.15,29.23,29.14,29.23,387200.0,26.4765,26.5492,26.4675,26.5492,387200.0
2012-02-15 12:00:00,29.23,29.3,29.19,29.26,461200.0,26.5492,26.6128,26.5129,26.5765,461200.0
2012-02-15 12:05:00,29.26,29.29,29.23,29.23,374400.0,26.5765,26.6037,26.5492,26.5492,374400.0
2012-02-15 12:10:00,29.23,29.23,29.17,29.19,159600.0,26.5492,26.5492,26.4947,26.5129,159600.0
2012-02-15 12:15:00,29.19,29.28,29.18,29.28,402000.0,26.5129,26.5946,26.5038,26.5946,402000.0
2012-02-15 12:20:00,29.28,29.29,29.26,29.26,155200.0,26.5946,26.6037,26.5765,26.5765,155200.0
2012-02-15 12:25:00,29.26,29.26,29.21,29.24,96800.0,26.5765,26.5765,26.531,26.5583,96800.0
2012-02-15 12:30:00,29.24,29.24,29.15,29.17,224400.0,26.5583,26.5583,26.4765,26.4947,224400.0
2012-02-15 12:35:00,29.17,29.21,29.16,29.17,89200.0,26.4947,26.531,26.4856,26.4947,89200.0
2012-02-15 12:40:00,29.17,29.2,29.14,29.19,272800.0,26.4947,26.522,26.4675,26.5129,272800.0
2012-02-15 12:45:00,29.18,29.24,29.17,29.21,382800.0,26.5038,26.5583,26.4947,26.531,382800.0
2012-02-15 12:50:00,29.2,29.23,29.17,29.17,152400.0,26.522,26.5492,26.4947,26.4947,152400.0
2012-02-15 12:55:00,29.17,29.19,29.12,29.15,309200.0,26.4947,26.5129,26.4493,26.4765,309200.0
2012-02-15 13:00:00,29.15,29.15,29.06,29.06,439200.0,26.4765,26.4765,26.3948,26.3948,439200.0
2012-02-15 13:05:00,29.06,29.07,28.99,29.03,314400.0,26.3948,26.4039,26.3312,26.3675,314400.0
2012-02-15 13:10:00,29.02,29.04,28.99,29.03,331200.0,26.3585,26.3766,26.3312,26.3675,331200.0
2012-02-15 13:15:00,29.03,29.05,29.01,29.03,222000.0,26.3675,26.3857,26.3494,26.3675,222000.0
2012-02-15 13:20:00,29.03,29.04,29.01,29.01,201600.0,26.3675,26.3766,26.3494,26.3494,201600.0
2012-02-15 13:25:00,29.02,29.02,28.98,29.0,136400.0,26.3585,26.3585,26.3221,26.3403,136400.0
2012-02-15 13:30:00,29.0,29.0,28.96,28.99,152000.0,26.3403,26.3403,26.304,26.3312,152000.0
2012-02-15 13:35:00,28.99,29.0,28.97,28.99,67600.0,26.3312,26.3403,26.313,26.3312,67600.0
2012-02-15 13:40:00,28.98,28.99,28.96,28.99,131200.0,26.3221,26.3312,26.304,26.3312,131200.0
2012-02-15 13:45:00,28.99,28.99,28.95,28.97,77600.0,26.3312,26.3312,26.2949,26.313,77600.0
2012-02-15 13:50:00,28.97,29.02,28.97,29.0,103600.0,26.313,26.3585,26.313,26.3403,103600.0
2012-02-15 13:55:00,29.0,29.02,28.98,29.0,116800.0,26.3403,26.3585,26.3221,26.3403,116800.0
2012-02-15 14:00:00,29.0,29.02,28.93,28.96,138800.0,26.3403,26.3585,26.2767,26.304,138800.0
2012-02-15 14:05:00,28.96,28.96,28.89,28.91,166000.0,26.304,26.304,26.2404,26.2586,166000.0
2012-02-15 14:10:00,28.91,28.92,28.85,28.85,174800.0,26.2586,26.2676,26.2041,26.2041,174800.0
2012-02-15 14:15:00,28.85,28.91,28.85,28.86,250400.0,26.2041,26.2586,26.2041,26.2131,250400.0
2012-02-15 14:20:00,28.85,28.93,28.85,28.92,166000.0,26.2041,26.2767,26.2041,26.2676,166000.0
2012-02-15 14:25:00,28.92,29.02,28.92,28.95,389600.0,26.2676,26.3585,26.2676,26.2949,389600.0
2012-02-15 14:30:00,28.96,28.97,28.85,28.85,138800.0,26.304,26.313,26.2041,26.2041,138800.0
2012-02-15 14:35:00,28.85,28.9,28.85,28.88,144400.0,26.2041,26.2495,26.2041,26.2313,144400.0
2012-02-15 14:40:00,28.88,28.91,28.87,28.89,90400.0,26.2313,26.2586,26.2222,26.2404,90400.0
2012-02-15 14:45:00,28.88,28.9,28.85,28.89,130400.0,26.2313,26.2495,26.2041,26.2404,130400.0
2012-02-15 14:50:00,28.89,28.93,28.86,28.86,154000.0,26.2404,26.2767,26.2131,26.2131,154000.0
2012-02-15 14:55:00,28.86,28.86,28.84,28.84,246400.0,26.2131,26.2131,26.195,26.195,246400.0
2012-02-15 15:00:00,28.85,28.86,28.81,28.84,322400.0,26.2041,26.2131,26.1677,26.195,322400.0
2012-02-15 15:05:00,28.84,28.86,28.78,28.78,359600.0,26.195,26.2131,26.1405,26.1405,359600.0
2012-02-15 15:10:00,28.78,28.83,28.78,28.82,277200.0,26.1405,26.1859,26.1405,26.1768,277200.0
2012-02-15 15:15:00,28.82,28.84,28.82,28.82,271600.0,26.1768,26.195,26.1768,26.1768,271600.0
2012-02-15 15:20:00,28.82,28.83,28.73,28.73,248800.0,26.1768,26.1859,26.0951,26.0951,248800.0
2012-02-15 15:25:00,28.74,28.77,28.66,28.77,384400.0,26.1041,26.1314,26.0315,26.1314,384400.0
2012-02-15 15:30:00,28.77,28.79,28.69,28.7,314800.0,26.1314,26.1496,26.0587,26.0678,314800.0
2012-02-15 15:35:00,28.69,28.75,28.68,28.74,364000.0,26.0587,26.1132,26.0496,26.1041,364000.0
2012-02-15 15:40:00,28.74,28.78,28.73,28.78,255600.0,26.1041,26.1405,26.0951,26.1405,255600.0
2012-02-15 15:45:00,28.78,28.82,28.76,28.76,418800.0,26.1405,26.1768,26.1223,26.1223,418800.0
2012-02-15 15:50:00,28.76,28.78,28.73,28.74,398800.0,26.1223,26.1405,26.0951,26.1041,398800.0
2012-02-15 15:55:00,28.74,28.79,28.71,28.79,738800.0,26.1041,26.1496,26.0769,26.1496,738800.0
2012-02-16 09:30:00,28.86,28.93,28.75,28.76,424000.0,26.2131,26.2767,26.1132,26.1223,424000.0
2012-02-16 09:35:00,28.76,28.86,28.75,28.75,305200.0,26.1223,26.2131,26.1132,26.1132,305200.0
2012-02-16 09:40:00,28.77,28.81,28.75,28.76,254000.0,26.1314,26.1677,26.1132,26.1223,254000.0
2012-02-16 09:45:00,28.78,28.79,28.75,28.79,211600.0,26.1405,26.1496,26.1132,26.1496,211600.0
2012-02-16 09:50:00,28.79,28.79,28.73,28.73,347600.0,26.1496,26.1496,26.0951,26.0951,347600.0
2012-02-16 09:55:00,28.73,28.75,28.67,28.67,425200.0,26.0951,26.1132,26.0406,26.0406,425200.0
2012-02-16 10:00:00,28.68,28.75,28.67,28.75,253600.0,26.0496,26.1132,26.0406,26.1132,253600.0
2012-02-16 10:05:00,28.75,28.79,28.73,28.78,274400.0,26.1132,26.1496,26.0951,26.1405,274400.0
2012-02-16 10:10:00,28.78,28.82,28.75,28.75,305600.0,26.1405,26.1768,26.1132,26.1132,305600.0
2012-02-16 10:15:00,28.75,28.75,28.65,28.67,237600.0,26.1132,26.1132,26.0224,26.0406,237600.0
2012-02-16 10:20:00,28.67,28.67,28.58,28.58,220400.0,26.0406,26.0406,25.9588,25.9588,220400.0
2012-02-16 10:25:00,28.58,28.62,28.55,28.55,442000.0,25.9588,25.9951,25.9316,25.9316,442000.0
2012-02-16 10:30:00,28.56,28.56,28.46,28.48,576800.0,25.9407,25.9407,25.8498,25.868,576800.0
2012-02-16 10:35:00,28.48,28.59,28.47,28.59,209600.0,25.868,25.9679,25.8589,25.9679,209600.0
2012-02-16 10:40:00,28.59,28.61,28.5,28.57,208400.0,25.9679,25.9861,25.8862,25.9497,208400.0
2012-02-16 10:45:00,28.56,28.58,28.51,28.51,348000.0,25.9407,25.9588,25.8952,25.8952,348000.0
2012-02-16 10:50:00,28.52,28.54,28.48,28.5,177600.0,25.9043,25.9225,25.868,25.8862,177600.0
2012-02-16 10:55:00,28.5,28.51,28.47,28.48,218800.0,25.8862,25.8952,25.8589,25.868,218800.0
2012-02-16 11:00:00,28.48,28.5,28.47,28.5,112000.0,25.868,25.8862,25.8589,25.8862,112000.0
2012-02-16 11:05:00,28.5,28.5,28.46,28.5,156800.0,25.8862,25.8862,25.8498,25.8862,156800.0
2012-02-16 11:10:00,28.5,28.5,28.43,28.47,206000.0,25.8862,25.8862,25.8226,25.8589,206000.0
2012-02-16 11:15:00,28.46,28.5,28.45,28.5,176000.0,25.8498,25.8862,25.8407,25.8862,176000.0
2012-02-16 11:20:00,28.5,28.5,28.48,28.49,157600.0,25.8862,25.8862,25.868,25.8771,157600.0
2012-02-16 11:25:00,28.5,28.5,28.46,28.47,143600.0,25.8862,25.8862,25.8498,25.8589,143600.0
2012-02-16 11:30:00,28.47,28.47,28.4,28.43,258400.0,25.8589,25.8589,25.7953,25.8226,258400.0
2012-02-16 11:35:00,28.43,28.49,28.41,28.48,262400.0,25.8226,25.8771,25.8044,25.868,262400.0
2012-02-16 11:40:00,28.48,28.48,28.46,28.47,118800.0,25.868,25.868,25.8498,25.8589,118800.0
2012-02-16 11:45:00,28.47,28.48,28.43,28.47,82800.0,25.8589,25.868,25.8226,25.8589,82800.0
2012-02-16 11:50:00,28.47,28.48,28.45,28.47,60800.0,25.8589,25.868,25.8407,25.8589,60800.0
2012-02-16 11:55:00,28.48,28.5,28.47,28.48,249600.0,25.868,25.8862,25.8589,25.868,249600.0
2012-02-16 12:00:00,28.48,28.53,28.48,28.52,242000.0,25.868,25.9134,25.868,25.9043,242000.0
2012-02-16 12:05:00,28.52,28.52,28.48,28.49,120400.0,25.9043,25.9043,25.868,25.8771,120400.0
2012-02-16 12:10:00,28.49,28.5,28.48,28.5,42000.0,25.8771,25.8862,25.868,25.8862,42000.0
2012-02-16 12:15:00,28.5,28.5,28.47,28.49,148000.0,25.8862,25.8862,25.8589,25.8771,148000.0
2012-02-16 12:20:00,28.48,28.49,28.43,28.45,409200.0,25.868,25.8771,25.8226,25.8407,409200.0
2012-02-16 12:25:00,28.46,28.5,28.45,28.46,170400.0,25.8498,25.8862,25.8407,25.8498,170400.0
2012-02-16 12:30:00,28.47,28.49,28.45,28.46,102800.0,25.8589,25.8771,25.8407,25.8498,102800.0
2012-02-16 12:35:00,28.45,28.48,28.45,28.48,58800.0,25.8407,25.868,25.8407,25.868,58800.0
2012-02-16 12:40:00,28.48,28.49,28.45,28.48,52400.0,25.868,25.8771,25.8407,25.868,52400.0
2012-02-16 12:45:00,28.48,28.49,28.47,28.49,92000.0,25.868,25.8771,25.8589,25.8771,92000.0
2012-02-16 12:50:00,28.49,28.5,28.49,28.49,44800.0,25.8771,25.8862,25.8771,25.8771,44800.0
2012-02-16 12:55:00,28.49,28.5,28.46,28.5,142800.0,25.8771,25.8862,25.8498,25.8862,142800.0
2012-02-16 13:00:00,28.5,28.51,28.49,28.5,158000.0,25.8862,25.8952,25.8771,25.8862,158000.0
2012-02-16 13:05:00,28.5,28.5,28.46,28.5,62000.0,25.8862,25.8862,25.8498,25.8862,62000.0
2012-02-16 13:10:00,28.5,28.52,28.49,28.51,152400.0,25.8862,25.9043,25.8771,25.8952,152400.0
2012-02-16 13:15:00,28.52,28.55,28.52,28.55,88000.0,25.9043,25.9316,25.9043,25.9316,88000.0
2012-02-16 13:20:00,28.55,28.56,28.54,28.54,114800.0,25.9316,25.9407,25.9225,25.9225,114800.0
2012-02-16 13:25:00,28.54,28.55,28.52,28.53,110000.0,25.9225,25.9316,25.9043,25.9134,110000.0
2012-02-16 13:30:00,28.53,28.53,28.5,28.51,48400.0,25.9134,25.9134,25.8862,25.8952,48400.0
2012-02-16 13:35:00,28.51,28.54,28.51,28.51,99600.0,25.8952,25.9225,25.8952,25.8952,99600.0
2012-02-16 13:40:00,28.51,28.52,28.5,28.51,83200.0,25.8952,25.9043,25.8862,25.8952,83200.0
2012-02-16 13:45:00,28.51,28.53,28.49,28.52,94800.0,25.8952,25.9134,25.8771,25.9043,94800.0
2012-02-16 13:50:00,28.52,28.54,28.51,28.54,117600.0,25.9043,25.9225,25.8952,25.9225,117600.0
2012-02-16 13:55:00,28.53,28.55,28.52,28.55,49600.0,25.9134,25.9316,25.9043,25.9316,49600.0
2012-02-16 14:00:00,28.55,28.59,28.55,28.56,189200.0,25.9316,25.9679,25.9316,25.9407,189200.0
2012-02-16 14:05:00,28.56,28.56,28.54,28.56,66800.0,25.9407,25.9407,25.9225,25.9407,66800.0
2012-02-16 14:10:00,28.56,28.58,28.55,28.57,67200.0,25.9407,25.9588,25.9316,25.9497,67200.0
2012-02-16 14:15:00,28.57,28.6,28.57,28.6,75600.0,25.9497,25.977,25.9497,25.977,75600.0
2012-02-16 14:20:00,28.59,28.61,28.58,28.6,127600.0,25.9679,25.9861,25.9588,25.977,127600.0
2012-02-16 14:25:00,28.59,28.61,28.58,28.58,147200.0,25.9679,25.9861,25.9588,25.9588,147200.0
2012-02-16 14:30:00,28.57,28.59,28.57,28.58,118000.0,25.9497,25.9679,25.9497,25.9588,118000.0
2012-02-16 14:35:00,28.58,28.58,28.53,28.55,271200.0,25.9588,25.9588,25.9134,25.9316,271200.0
2012-02-16 14:40:00,28.55,28.55,28.48,28.48,173600.0,25.9316,25.9316,25.868,25.868,173600.0
2012-02-16 14:45:00,28.48,28.5,28.45,28.5,144400.0,25.868,25.8862,25.8407,25.8862,144400.0
2012-02-16 14:50:00,28.5,28.5,28.48,28.5,142000.0,25.8862,25.8862,25.868,25.8862,142000.0
2012-02-16 14:55:00,28.5,28.53,28.5,28.52,110400.0,25.8862,25.9134,25.8862,25.9043,110400.0
2012-02-16 15:00:00,28.52,28.53,28.5,28.51,150000.0,25.9043,25.9134,25.8862,25.8952,150000.0
2012-02-16 15:05:00,28.51,28.52,28.51,28.51,121600.0,25.8952,25.9043,25.8952,25.8952,121600.0
2012-02-16 15:10:00,28.51,28.51,28.45,28.45,172400.0,25.8952,25.8952,25.8407,25.8407,172400.0
2012-02-16 15:15:00,28.46,28.51,28.45,28.5,168800.0,25.8498,25.8952,25.8407,25.8862,168800.0
2012-02-16 15:20:00,28.51,28.51,28.49,28.5,148800.0,25.8952,25.8952,25.8771,25.8862,148800.0
2012-02-16 15:25:00,28.5,28.5,28.47,28.47,178400.0,25.8862,25.8862,25.8589,25.8589,178400.0
2012-02-16 15:30:00,28.48,28.48,28.45,28.47,183200.0,25.868,25.868,25.8407,25.8589,183200.0
2012-02-16 15:35:00,28.47,28.48,28.44,28.45,285600.0,25.8589,25.868,25.8317,25.8407,285600.0
2012-02-16 15:40:00,28.45,28.47,28.44,28.47,220000.0,25.8407,25.8589,25.8317,25.8589,220000.0
2012-02-16 15:45:00,28.47,28.5,28.43,28.43,352800.0,25.8589,25.8862,25.8226,25.8226,352800.0
2012-02-16 15:50:00,28.43,28.46,28.43,28.45,372400.0,25.8226,25.8498,25.8226,25.8407,372400.0
2012-02-16 15:55:00,28.45,28.47,28.42,28.45,765200.0,25.8407,25.8589,25.8135,25.8407,765200.0
2012-02-17 09:30:00,28.6,28.6,28.45,28.47,1652400.0,25.977,25.977,25.8407,25.8589,1652400.0
2012-02-17 09:35:00,28.47,28.53,28.45,28.49,286400.0,25.8589,25.9134,25.8407,25.8771,286400.0
2012-02-17 09:40:00,28.49,28.55,28.48,28.53,301600.0,25.8771,25.9316,25.868,25.9134,301600.0
2012-02-17 09:45:00,28.53,28.57,28.5,28.56,416400.0,25.9134,25.9497,25.8862,25.9407,416400.0
2012-02-17 09:50:00,28.57,28.59,28.52,28.58,261200.0,25.9497,25.9679,25.9043,25.9588,261200.0
2012-02-17 09:55:00,28.58,28.6,28.54,28.59,185600.0,25.9588,25.977,25.9225,25.9679,185600.0
2012-02-17 10:00:00,28.58,28.61,28.56,28.6,206800.0,25.9588,25.9861,25.9407,25.977,206800.0
2012-02-17 10:05:00,28.6,28.6,28.5,28.5,198800.0,25.977,25.977,25.8862,25.8862,198800.0
2012-02-17 10:10:00,28.51,28.56,28.51,28.56,145600.0,25.8952,25.9407,25.8952,25.9407,145600.0
2012-02-17 10:15:00,28.56,28.57,28.53,28.55,226400.0,25.9407,25.9497,25.9134,25.9316,226400.0
2012-02-17 10:20:00,28.55,28.56,28.52,28.54,372000.0,25.9316,25.9407,25.9043,25.9225,372000.0
2012-02-17 10:25:00,28.54,28.58,28.53,28.55,342000.0,25.9225,25.9588,25.9134,25.9316,342000.0
2012-02-17 10:30:00,28.56,28.6,28.56,28.59,184000.0,25.9407,25.977,25.9407,25.9679,184000.0
2012-02-17 10:35:00,28.59,28.6,28.57,28.57,130000.0,25.9679,25.977,25.9497,25.9497,130000.0
2012-02-17 10:40:00,28.58,28.6,28.55,28.6,190400.0,25.9588,25.977,25.9316,25.977,190400.0
2012-02-17 10:45:00,28.6,28.64,28.6,28.64,146000.0,25.977,26.0133,25.977,26.0133,146000.0
2012-02-17 10:50:00,28.64,28.65,28.63,28.65,171600.0,26.0133,26.0224,26.0042,26.0224,171600.0
2012-02-17 10:55:00,28.65,28.67,28.63,28.66,191200.0,26.0224,26.0406,26.0042,26.0315,191200.0
2012-02-17 11:00:00,28.67,28.67,28.61,28.64,353600.0,26.0406,26.0406,25.9861,26.0133,353600.0
2012-02-17 11:05:00,28.64,28.65,28.6,28.65,178000.0,26.0133,26.0224,25.977,26.0224,178000.0
2012-02-17 11:10:00,28.65,28.66,28.63,28.65,180800.0,26.0224,26.0315,26.0042,26.0224,180800.0
2012-02-17 11:15:00,28.65,28.67,28.64,28.65,162800.0,26.0224,26.0406,26.0133,26.0224,162800.0
2012-02-17 11:20:00,28.65,28.66,28.64,28.64,146400.0,26.0224,26.0315,26.0133,26.0133,146400.0
2012-02-17 11:25:00,28.64,28.66,28.61,28.64,313600.0,26.0133,26.0315,25.9861,26.0133,313600.0
2012-02-17 11:30:00,28.65,28.66,28.63,28.64,110800.0,26.0224,26.0315,26.0042,26.0133,110800.0
2012-02-17 11:35:00,28.64,28.71,28.64,28.71,151200.0,26.0133,26.0769,26.0133,26.0769,151200.0
2012-02-17 11:40:00,28.71,28.71,28.69,28.7,88800.0,26.0769,26.0769,26.0587,26.0678,88800.0
2012-02-17 11:45:00,28.7,28.73,28.69,28.73,151600.0,26.0678,26.0951,26.0587,26.0951,151600.0
2012-02-17 11:50:00,28.73,28.74,28.72,28.74,82400.0,26.0951,26.1041,26.086,26.1041,82400.0
2012-02-17 11:55:00,28.74,28.74,28.72,28.73,161200.0,26.1041,26.1041,26.086,26.0951,161200.0
2012-02-17 12:00:00,28.73,28.74,28.73,28.74,238000.0,26.0951,26.1041,26.0951,26.1041,238000.0
2012-02-17 12:05:00,28.74,28.74,28.72,28.72,275200.0,26.1041,26.1041,26.086,26.086,275200.0
2012-02-17 12:10:00,28.72,28.74,28.72,28.73,49600.0,26.086,26.1041,26.086,26.0951,49600.0
2012-02-17 12:15:00,28.73,28.73,28.72,28.73,75600.0,26.0951,26.0951,26.086,26.0951,75600.0
2012-02-17 12:20:00,28.73,28.73,28.72,28.73,100800.0,26.0951,26.0951,26.086,26.0951,100800.0
2012-02-17 12:25:00,28.73,28.74,28.72,28.73,76800.0,26.0951,26.1041,26.086,26.0951,76800.0
2012-02-17 12:30:00,28.73,28.75,28.73,28.75,74400.0,26.0951,26.1132,26.0951,26.1132,74400.0
2012-02-17 12:35:00,28.75,28.75,28.75,28.75,160400.0,26.1132,26.1132,26.1132,26.1132,160400.0
2012-02-17 12:40:00,28.75,28.75,28.73,28.74,116800.0,26.1132,26.1132,26.0951,26.1041,116800.0
2012-02-17 12:45:00,28.74,28.75,28.7,28.7,89200.0,26.1041,26.1132,26.0678,26.0678,89200.0
2012-02-17 12:50:00,28.7,28.73,28.68,28.73,117600.0,26.0678,26.0951,26.0496,26.0951,117600.0
2012-02-17 12:55:00,28.73,28.73,28.7,28.7,41600.0,26.0951,26.0951,26.0678,26.0678,41600.0
2012-02-17 13:00:00,28.7,28.72,28.69,28.7,79200.0,26.0678,26.086,26.0587,26.0678,79200.0
2012-02-17 13:05:00,28.7,28.71,28.69,28.69,52000.0,26.0678,26.0769,26.0587,26.0587,52000.0
2012-02-17 13:10:00,28.69,28.71,28.69,28.7,53200.0,26.0587,26.0769,26.0587,26.0678,53200.0
2012-02-17 13:15:00,28.69,28.71,28.69,28.7,86400.0,26.0587,26.0769,26.0587,26.0678,86400.0
2012-02-17 13:20:00,28.7,28.75,28.7,28.74,183200.0,26.0678,26.1132,26.0678,26.1041,183200.0
2012-02-17 13:25:00,28.74,28.75,28.74,28.74,41600.0,26.1041,26.1132,26.1041,26.1041,41600.0
2012-02-17 13:30:00,28.74,28.75,28.73,28.74,120000.0,26.1041,26.1132,26.0951,26.1041,120000.0
2012-02-17 13:35:00,28.75,28.75,28.74,28.75,76800.0,26.1132,26.1132,26.1041,26.1132,76800.0
2012-02-17 13:40:00,28.75,28.75,28.74,28.75,46800.0,26.1132,26.1132,26.1041,26.1132,46800.0
2012-02-17 13:45:00,28.75,28.75,28.73,28.74,101600.0,26.1132,26.1132,26.0951,26.1041,101600.0
2012-02-17 13:50:00,28.74,28.78,28.74,28.77,297200.0,26.1041,26.1405,26.1041,26.1314,297200.0
2012-02-17 13:55:00,28.77,28.78,28.72,28.75,130000.0,26.1314,26.1405,26.086,26.1132,130000.0
2012-02-17 14:00:00,28.74,28.77,28.73,28.75,106800.0,26.1041,26.1314,26.0951,26.1132,106800.0
2012-02-17 14:05:00,28.75,28.76,28.73,28.76,80800.0,26.1132,26.1223,26.0951,26.1223,80800.0
2012-02-17 14:10:00,28.76,28.76,28.74,28.74,69200.0,26.1223,26.1223,26.1041,26.1041,69200.0
2012-02-17 14:15:00,28.74,28.74,28.71,28.73,165600.0,26.1041,26.1041,26.0769,26.0951,165600.0
2012-02-17 14:20:00,28.73,28.77,28.71,28.77,155600.0,26.0951,26.1314,26.0769,26.1314,155600.0
2012-02-17 14:25:00,28.77,28.78,28.75,28.78,161600.0,26.1314,26.1405,26.1132,26.1405,161600.0
2012-02-17 14:30:00,28.78,28.8,28.77,28.78,98400.0,26.1405,26.1586,26.1314,26.1405,98400.0
2012-02-17 14:35:00,28.78,28.79,28.77,28.78,50000.0,26.1405,26.1496,26.1314,26.1405,50000.0
2012-02-17 14:40:00,28.78,28.79,28.75,28.76,97200.0,26.1405,26.1496,26.1132,26.1223,97200.0
2012-02-17 14:45:00,28.75,28.8,28.74,28.79,100400.0,26.1132,26.1586,26.1041,26.1496,100400.0
2012-02-17 14:50:00,28.79,28.8,28.78,28.79,67200.0,26.1496,26.1586,26.1405,26.1496,67200.0
2012-02-17 14:55:00,28.79,28.81,28.78,28.81,139200.0,26.1496,26.1677,26.1405,26.1677,139200.0
2012-02-17 15:00:00,28.81,28.81,28.8,28.8,127200.0,26.1677,26.1677,26.1586,26.1586,127200.0
2012-02-17 15:05:00,28.8,28.81,28.78,28.8,85200.0,26.1586,26.1677,26.1405,26.1586,85200.0
2012-02-17 15:10:00,28.79,28.79,28.75,28.79,84800.0,26.1496,26.1496,26.1132,26.1496,84800.0
2012-02-17 15:15:00,28.79,28.8,28.77,28.78,102400.0,26.1496,26.1586,26.1314,26.1405,102400.0
2012-02-17 15:20:00,28.78,28.78,28.75,28.77,246400.0,26.1405,26.1405,26.1132,26.1314,246400.0
2012-02-17 15:25:00,28.77,28.79,28.75,28.79,124800.0,26.1314,26.1496,26.1132,26.1496,124800.0
2012-02-17 15:30:00,28.78,28.79,28.77,28.77,181200.0,26.1405,26.1496,26.1314,26.1314,181200.0
2012-02-17 15:35:00,28.77,28.77,28.73,28.76,248400.0,26.1314,26.1314,26.0951,26.1223,248400.0
2012-02-17 15:40:00,28.76,28.77,28.75,28.77,168400.0,26.1223,26.1314,26.1132,26.1314,168400.0
2012-02-17 15:45:00,28.77,28.78,28.75,28.76,417600.0,26.1314,26.1405,26.1132,26.1223,417600.0
2012-02-17 15:50:00,28.77,28.78,28.76,28.78,243600.0,26.1314,26.1405,26.1223,26.1405,243600.0
2012-02-17 15:55:00,28.78,28.78,28.75,28.75,486000.0,26.1405,26.1405,26.1132,26.1132,486000.0
2012-02-21 09:30:00,28.82,29.0,28.82,28.98,498400.0,26.1768,26.3403,26.1768,26.3221,498400.0
2012-02-21 09:35:00,28.99,28.99,28.93,28.93,184400.0,26.3312,26.3312,26.2767,26.2767,184400.0
2012-02-21 09:40:00,28.91,28.99,28.89,28.93,232800.0,26.2586,26.3312,26.2404,26.2767,232800.0
2012-02-21 09:45:00,28.94,28.95,28.88,28.91,196400.0,26.2858,26.2949,26.2313,26.2586,196400.0
2012-02-21 09:50:00,28.91,28.94,28.89,28.94,136000.0,26.2586,26.2858,26.2404,26.2858,136000.0
2012-02-21 09:55:00,28.93,28.94,28.91,28.94,78400.0,26.2767,26.2858,26.2586,26.2858,78400.0
2012-02-21 10:00:00,28.94,28.94,28.93,28.93,105200.0,26.2858,26.2858,26.2767,26.2767,105200.0
2012-02-21 10:05:00,28.93,28.94,28.91,28.91,171600.0,26.2767,26.2858,26.2586,26.2586,171600.0
2012-02-21 10:10:00,28.91,28.91,28.84,28.86,115200.0,26.2586,26.2586,26.195,26.2131,115200.0
2012-02-21 10:15:00,28.86,28.87,28.81,28.81,102800.0,26.2131,26.2222,26.1677,26.1677,102800.0
2012-02-21 10:20:00,28.82,28.85,28.8,28.84,112800.0,26.1768,26.2041,26.1586,26.195,112800.0
2012-02-21 10:25:00,28.84,28.86,28.84,28.86,78800.0,26.195,26.2131,26.195,26.2131,78800.0
2012-02-21 10:30:00,28.85,28.88,28.85,28.88,44000.0,26.2041,26.2313,26.2041,26.2313,44000.0
2012-02-21 10:35:00,28.88,28.92,28.88,28.91,105600.0,26.2313,26.2676,26.2313,26.2586,105600.0
2012-02-21 10:40:00,28.91,28.92,28.89,28.89,83200.0,26.2586,26.2676,26.2404,26.2404,83200.0
2012-02-21 10:45:00,28.89,28.91,28.88,28.89,136800.0,26.2404,26.2586,26.2313,26.2404,136800.0
2012-02-21 10:50:00,28.89,28.9,28.85,28.87,217200.0,26.2404,26.2495,26.2041,26.2222,217200.0
2012-02-21 10:55:00,28.87,28.88,28.86,28.88,120400.0,26.2222,26.2313,26.2131,26.2313,120400.0
2012-02-21 11:00:00,28.88,28.9,28.88,28.89,101600.0,26.2313,26.2495,26.2313,26.2404,101600.0
2012-02-21 11:05:00,28.89,28.9,28.87,28.88,50000.0,26.2404,26.2495,26.2222,26.2313,50000.0
2012-02-21 11:10:00,28.87,28.89,28.87,28.89,46000.0,26.2222,26.2404,26.2222,26.2404,46000.0
2012-02-21 11:15:00,28.89,28.89,28.86,28.87,94800.0,26.2404,26.2404,26.2131,26.2222,94800.0
2012-02-21 11:20:00,28.87,28.88,28.86,28.87,131600.0,26.2222,26.2313,26.2131,26.2222,131600.0
2012-02-21 11:25:00,28.87,28.9,28.86,28.88,164000.0,26.2222,26.2495,26.2131,26.2313,164000.0
2012-02-21 11:30:00,28.88,28.9,28.84,28.84,106000.0,26.2313,26.2495,26.195,26.195,106000.0
2012-02-21 11:35:00,28.84,28.86,28.82,28.84,81200.0,26.195,26.2131,26.1768,26.195,81200.0
2012-02-21 11:40:00,28.84,28.85,28.83,28.83,34000.0,26.195,26.2041,26.1859,26.1859,34000.0
2012-02-21 11:45:00,28.83,28.87,28.82,28.86,132400.0,26.1859,26.2222,26.1768,26.2131,132400.0
2012-02-21 11:50:00,28.86,28.9,28.86,28.87,115200.0,26.2131,26.2495,26.2131,26.2222,115200.0
2012-02-21 11:55:00,28.88,28.88,28.85,28.86,130000.0,26.2313,26.2313,26.2041,26.2131,130000.0
2012-02-21 12:00:00,28.86,28.92,28.86,28.92,82400.0,26.2131,26.2676,26.2131,26.2676,82400.0
2012-02-21 12:05:00,28.92,28.96,28.91,28.95,199600.0,26.2676,26.304,26.2586,26.2949,199600.0
2012-02-21 12:10:00,28.95,28.95,28.91,28.95,173200.0,26.2949,26.2949,26.2586,26.2949,173200.0
2012-02-21 12:15:00,28.93,28.95,28.89,28.9,172800.0,26.2767,26.2949,26.2404,26.2495,172800.0
2012-02-21 12:20:00,28.89,28.89,28.87,28.89,170800.0,26.2404,26.2404,26.2222,26.2404,170800.0
2012-02-21 12:25:00,28.89,28.91,28.89,28.91,92400.0,26.2404,26.2586,26.2404,26.2586,92400.0
2012-02-21 12:30:00,28.91,28.93,28.91,28.92,57200.0,26.2586,26.2767,26.2586,26.2676,57200.0
2012-02-21 12:35:00,28.92,28.93,28.89,28.89,120000.0,26.2676,26.2767,26.2404,26.2404,120000.0
2012-02-21 12:40:00,28.89,28.89,28.86,28.87,69600.0,26.2404,26.2404,26.2131,26.2222,69600.0
2012-02-21 12:45:00,28.87,28.87,28.83,28.84,120000.0,26.2222,26.2222,26.1859,26.195,120000.0
2012-02-21 12:50:00,28.83,28.84,28.81,28.81,90400.0,26.1859,26.195,26.1677,26.1677,90400.0
2012-02-21 12:55:00,28.82,28.82,28.8,28.8,65200.0,26.1768,26.1768,26.1586,26.1586,65200.0
2012-02-21 13:00:00,28.8,28.82,28.79,28.8,45600.0,26.1586,26.1768,26.1496,26.1586,45600.0
2012-02-21 13:05:00,28.8,28.81,28.78,28.78,65600.0,26.1586,26.1677,26.1405,26.1405,65600.0
2012-02-21 13:10:00,28.78,28.79,28.77,28.78,75600.0,26.1405,26.1496,26.1314,26.1405,75600.0
2012-02-21 13:15:00,28.79,28.79,28.77,28.77,50800.0,26.1496,26.1496,26.1314,26.1314,50800.0
2012-02-21 13:20:00,28.77,28.77,28.75,28.76,44800.0,26.1314,26.1314,26.1132,26.1223,44800.0
2012-02-21 13:25:00,28.75,28.76,28.75,28.76,16400.0,26.1132,26.1223,26.1132,26.1223,16400.0
2012-02-21 13:30:00,28.76,28.77,28.75,28.75,53200.0,26.1223,26.1314,26.1132,26.1132,53200.0
2012-02-21 13:35:00,28.75,28.76,28.74,28.74,53600.0,26.1132,26.1223,26.1041,26.1041,53600.0
2012-02-21 13:40:00,28.74,28.74,28.68,28.69,91200.0,26.1041,26.1041,26.0496,26.0587,91200.0
2012-02-21 13:45:00,28.68,28.68,28.66,28.67,98000.0,26.0496,26.0496,26.0315,26.0406,98000.0
2012-02-21 13:50:00,28.66,28.67,28.64,28.64,124800.0,26.0315,26.0406,26.0133,26.0133,124800.0
2012-02-21 13:55:00,28.64,28.64,28.59,28.59,128000.0,26.0133,26.0133,25.9679,25.9679,128000.0
2012-02-21 14:00:00,28.6,28.6,28.52,28.54,364800.0,25.977,25.977,25.9043,25.9225,364800.0
2012-02-21 14:05:00,28.54,28.57,28.53,28.55,128800.0,25.9225,25.9497,25.9134,25.9316,128800.0
2012-02-21 14:10:00,28.55,28.56,28.5,28.53,127200.0,25.9316,25.9407,25.8862,25.9134,127200.0
2012-02-21 14:15:00,28.53,28.54,28.52,28.53,121600.0,25.9134,25.9225,25.9043,25.9134,121600.0
2012-02-21 14:20:00,28.53,28.54,28.5,28.52,110000.0,25.9134,25.9225,25.8862,25.9043,110000.0
2012-02-21 14:25:00,28.53,28.53,28.5,28.5,136400.0,25.9134,25.9134,25.8862,25.8862,136400.0
2012-02-21 14:30:00,28.5,28.52,28.48,28.49,138000.0,25.8862,25.9043,25.868,25.8771,138000.0
2012-02-21 14:35:00,28.49,28.5,28.47,28.47,134400.0,25.8771,25.8862,25.8589,25.8589,134400.0
2012-02-21 14:40:00,28.47,28.48,28.47,28.48,76800.0,25.8589,25.868,25.8589,25.868,76800.0
2012-02-21 14:45:00,28.49,28.49,28.46,28.48,110800.0,25.8771,25.8771,25.8498,25.868,110800.0
2012-02-21 14:50:00,28.48,28.5,28.48,28.48,112800.0,25.868,25.8862,25.868,25.868,112800.0
2012-02-21 14:55:00,28.48,28.5,28.48,28.49,92400.0,25.868,25.8862,25.868,25.8771,92400.0
2012-02-21 15:00:00,28.49,28.53,28.49,28.52,147200.0,25.8771,25.9134,25.8771,25.9043,147200.0
2012-02-21 15:05:00,28.52,28.54,28.51,28.52,121600.0,25.9043,25.9225,25.8952,25.9043,121600.0
2012-02-21 15:10:00,28.52,28.54,28.51,28.52,91200.0,25.9043,25.9225,25.8952,25.9043,91200.0
2012-02-21 15:15:00,28.52,28.53,28.52,28.53,34800.0,25.9043,25.9134,25.9043,25.9134,34800.0
2012-02-21 15:20:00,28.53,28.53,28.52,28.52,116000.0,25.9134,25.9134,25.9043,25.9043,116000.0
2012-02-21 15:25:00,28.52,28.53,28.49,28.52,188400.0,25.9043,25.9134,25.8771,25.9043,188400.0
2012-02-21 15:30:00,28.52,28.53,28.49,28.51,175600.0,25.9043,25.9134,25.8771,25.8952,175600.0
2012-02-21 15:35:00,28.51,28.53,28.5,28.53,155600.0,25.8952,25.9134,25.8862,25.9134,155600.0
2012-02-21 15:40:00,28.53,28.6,28.53,28.57,201600.0,25.9134,25.977,25.9134,25.9497,201600.0
2012-02-21 15:45:00,28.57,28.59,28.56,28.58,241200.0,25.9497,25.9679,25.9407,25.9588,241200.0
2012-02-21 15:50:00,28.58,28.58,28.53,28.55,252000.0,25.9588,25.9588,25.9134,25.9316,252000.0
2012-02-21 15:55:00,28.55,28.56,28.52,28.55,428000.0,25.9316,25.9407,25.9043,25.9316,428000.0
2012-02-22 09:30:00,28.38,28.52,28.33,28.44,394000.0,25.7772,25.9043,25.7317,25.8317,394000.0
2012-02-22 09:35:00,28.46,28.56,28.44,28.45,174400.0,25.8498,25.9407,25.8317,25.8407,174400.0
2012-02-22 09:40:00,28.45,28.54,28.44,28.51,420400.0,25.8407,25.9225,25.8317,25.8952,420400.0
2012-02-22 09:45:00,28.51,28.6,28.5,28.55,269200.0,25.8952,25.977,25.8862,25.9316,269200.0
2012-02-22 09:50:00,28.55,28.64,28.54,28.57,199600.0,25.9316,26.0133,25.9225,25.9497,199600.0
2012-02-22 09:55:00,28.58,28.73,28.56,28.72,84000.0,25.9588,26.0951,25.9407,26.086,84000.0
2012-02-22 10:00:00,28.72,28.73,28.65,28.7,410800.0,26.086,26.0951,26.0224,26.0678,410800.0
2012-02-22 10:05:00,28.7,28.7,28.66,28.68,290400.0,26.0678,26.0678,26.0315,26.0496,290400.0
2012-02-22 10:10:00,28.68,28.68,28.66,28.67,106800.0,26.0496,26.0496,26.0315,26.0406,106800.0
2012-02-22 10:15:00,28.68,28.75,28.67,28.73,318800.0,26.0496,26.1132,26.0406,26.0951,318800.0
2012-02-22 10:20:00,28.73,28.79,28.72,28.72,659200.0,26.0951,26.1496,26.086,26.086,659200.0
2012-02-22 10:25:00,28.73,28.82,28.72,28.82,141200.0,26.0951,26.1768,26.086,26.1768,141200.0
2012-02-22 10:30:00,28.82,28.87,28.82,28.85,191600.0,26.1768,26.2222,26.1768,26.2041,191600.0
2012-02-22 10:35:00,28.84,28.88,28.84,28.85,189600.0,26.195,26.2313,26.195,26.2041,189600.0
2012-02-22 10:40:00,28.84,28.85,28.78,28.78,166800.0,26.195,26.2041,26.1405,26.1405,166800.0
2012-02-22 10:45:00,28.78,28.85,28.78,28.83,76400.0,26.1405,26.2041,26.1405,26.1859,76400.0
2012-02-22 10:50:00,28.84,28.92,28.82,28.91,101600.0,26.195,26.2676,26.1768,26.2586,101600.0
2012-02-22 10:55:00,28.92,28.93,28.89,28.92,105200.0,26.2676,26.2767,26.2404,26.2676,105200.0
2012-02-22 11:00:00,28.92,28.96,28.91,28.96,136800.0,26.2676,26.304,26.2586,26.304,136800.0
2012-02-22 11:05:00,28.96,28.98,28.95,28.98,164000.0,26.304,26.3221,26.2949,26.3221,164000.0
2012-02-22 11:10:00,28.98,28.98,28.88,28.9,158400.0,26.3221,26.3221,26.2313,26.2495,158400.0
2012-02-22 11:15:00,28.89,28.92,28.88,28.91,109200.0,26.2404,26.2676,26.2313,26.2586,109200.0
2012-02-22 11:20:00,28.91,28.92,28.84,28.88,136400.0,26.2586,26.2676,26.195,26.2313,136400.0
2012-02-22 11:25:00,28.87,28.9,28.87,28.89,71600.0,26.2222,26.2495,26.2222,26.2404,71600.0
2012-02-22 11:30:00,28.89,28.89,28.82,28.84,66800.0,26.2404,26.2404,26.1768,26.195,66800.0
2012-02-22 11:35:00,28.84,28.85,28.8,28.85,72000.0,26.195,26.2041,26.1586,26.2041,72000.0
2012-02-22 11:40:00,28.85,28.86,28.84,28.86,115200.0,26.2041,26.2131,26.195,26.2131,115200.0
2012-02-22 11:45:00,28.86,28.91,28.85,28.89,221200.0,26.2131,26.2586,26.2041,26.2404,221200.0
2012-02-22 11:50:00,28.89,28.9,28.87,28.88,115200.0,26.2404,26.2495,26.2222,26.2313,115200.0
2012-02-22 11:55:00,28.87,28.88,28.86,28.88,63200.0,26.2222,26.2313,26.2131,26.2313,63200.0
2012-02-22 12:00:00,28.88,28.89,28.87,28.89,82400.0,26.2313,26.2404,26.2222,26.2404,82400.0
2012-02-22 12:05:00,28.89,28.92,28.88,28.92,92000.0,26.2404,26.2676,26.2313,26.2676,92000.0
2012-02-22 12:10:00,28.93,28.93,28.89,28.89,159200.0,26.2767,26.2767,26.2404,26.2404,159200.0
2012-02-22 12:15:00,28.89,28.9,28.87,28.89,113600.0,26.2404,26.2495,26.2222,26.2404,113600.0
2012-02-22 12:20:00,28.89,28.9,28.85,28.85,72800.0,26.2404,26.2495,26.2041,26.2041,72800.0
2012-02-22 12:25:00,28.85,28.89,28.85,28.88,57200.0,26.2041,26.2404,26.2041,26.2313,57200.0
2012-02-22 12:30:00,28.88,28.89,28.86,28.87,69200.0,26.2313,26.2404,26.2131,26.2222,69200.0
2012-02-22 12:35:00,28.88,28.9,28.87,28.87,55600.0,26.2313,26.2495,26.2222,26.2222,55600.0
2012-02-22 12:40:00,28.86,28.9,28.86,28.86,85200.0,26.2131,26.2495,26.2131,26.2131,85200.0
2012-02-22 12:45:00,28.86,28.88,28.85,28.85,43600.0,26.2131,26.2313,26.2041,26.2041,43600.0
2012-02-22 12:50:00,28.86,28.89,28.85,28.89,76000.0,26.2131,26.2404,26.2041,26.2404,76000.0
2012-02-22 12:55:00,28.89,28.9,28.87,28.89,122000.0,26.2404,26.2495,26.2222,26.2404,122000.0
2012-02-22 13:00:00,28.89,28.93,28.89,28.93,156800.0,26.2404,26.2767,26.2404,26.2767,156800.0
2012-02-22 13:05:00,28.93,28.96,28.92,28.94,101600.0,26.2767,26.304,26.2676,26.2858,101600.0
2012-02-22 13:10:00,28.94,28.96,28.9,28.91,122400.0,26.2858,26.304,26.2495,26.2586,122400.0
2012-02-22 13:15:00,28.91,28.92,28.9,28.92,62400.0,26.2586,26.2676,26.2495,26.2676,62400.0
2012-02-22 13:20:00,28.92,28.93,28.89,28.89,66000.0,26.2676,26.2767,26.2404,26.2404,66000.0
2012-02-22 13:25:00,28.89,28.92,28.89,28.92,57600.0,26.2404,26.2676,26.2404,26.2676,57600.0
2012-02-22 13:30:00,28.92,28.92,28.89,28.89,94000.0,26.2676,26.2676,26.2404,26.2404,94000.0
2012-02-22 13:35:00,28.89,28.89,28.87,28.89,58400.0,26.2404,26.2404,26.2222,26.2404,58400.0
2012-02-22 13:40:00,28.89,28.93,28.89,28.92,46800.0,26.2404,26.2767,26.2404,26.2676,46800.0
2012-02-22 13:45:00,28.92,28.95,28.92,28.95,74400.0,26.2676,26.2949,26.2676,26.2949,74400.0
2012-02-22 13:50:00,28.94,28.98,28.93,28.97,154400.0,26.2858,26.3221,26.2767,26.313,154400.0
2012-02-22 13:55:00,28.97,28.98,28.93,28.94,142000.0,26.313,26.3221,26.2767,26.2858,142000.0
2012-02-22 14:00:00,28.94,28.96,28.93,28.96,76400.0,26.2858,26.304,26.2767,26.304,76400.0
2012-02-22 14:05:00,28.96,28.96,28.93,28.93,88800.0,26.304,26.304,26.2767,26.2767,88800.0
2012-02-22 14:10:00,28.93,28.96,28.92,28.93,73600.0,26.2767,26.304,26.2676,26.2767,73600.0
2012-02-22 14:15:00,28.94,28.97,28.93,28.97,82000.0,26.2858,26.313,26.2767,26.313,82000.0
2012-02-22 14:20:00,28.97,28.98,28.96,28.97,80800.0,26.313,26.3221,26.304,26.313,80800.0
2012-02-22 14:25:00,28.97,28.98,28.96,28.97,45600.0,26.313,26.3221,26.304,26.313,45600.0
2012-02-22 14:30:00,28.97,29.0,28.97,29.0,184000.0,26.313,26.3403,26.313,26.3403,184000.0
2012-02-22 14:35:00,28.99,29.0,28.98,29.0,193600.0,26.3312,26.3403,26.3221,26.3403,193600.0
2012-02-22 14:40:00,29.0,29.0,28.97,28.98,91200.0,26.3403,26.3403,26.313,26.3221,91200.0
2012-02-22 14:45:00,28.99,29.0,28.97,28.98,61600.0,26.3312,26.3403,26.313,26.3221,61600.0
2012-02-22 14:50:00,28.98,29.0,28.98,29.0,188400.0,26.3221,26.3403,26.3221,26.3403,188400.0
2012-02-22 14:55:00,29.0,29.0,28.99,29.0,104800.0,26.3403,26.3403,26.3312,26.3403,104800.0
2012-02-22 15:00:00,28.99,29.05,28.99,29.04,512000.0,26.3312,26.3857,26.3312,26.3766,512000.0
2012-02-22 15:05:00,29.04,29.11,29.04,29.11,451200.0,26.3766,26.4402,26.3766,26.4402,451200.0
2012-02-22 15:10:00,29.11,29.17,29.11,29.17,484400.0,26.4402,26.4947,26.4402,26.4947,484400.0
2012-02-22 15:15:00,29.17,29.18,29.15,29.17,194000.0,26.4947,26.5038,26.4765,26.4947,194000.0
2012-02-22 15:20:00,29.17,29.19,29.11,29.15,214400.0,26.4947,26.5129,26.4402,26.4765,214400.0
2012-02-22 15:25:00,29.14,29.14,29.08,29.11,154400.0,26.4675,26.4675,26.413,26.4402,154400.0
2012-02-22 15:30:00,29.1,29.1,29.05,29.06,140800.0,26.4311,26.4311,26.3857,26.3948,140800.0
2012-02-22 15:35:00,29.06,29.11,29.06,29.09,148800.0,26.3948,26.4402,26.3948,26.422,148800.0
2012-02-22 15:40:00,29.09,29.11,29.06,29.06,230400.0,26.422,26.4402,26.3948,26.3948,230400.0
2012-02-22 15:45:00,29.06,29.1,29.04,29.07,529200.0,26.3948,26.4311,26.3766,26.4039,529200.0
2012-02-22 15:50:00,29.07,29.12,29.06,29.12,419200.0,26.4039,26.4493,26.3948,26.4493,419200.0
2012-02-22 15:55:00,29.11,29.11,29.07,29.08,588000.0,26.4402,26.4402,26.4039,26.413,588000.0
2012-02-23 09:30:00,29.09,29.09,28.98,29.09,346000.0,26.422,26.422,26.3221,26.422,346000.0
2012-02-23 09:35:00,29.09,29.2,29.06,29.07,189600.0,26.422,26.522,26.3948,26.4039,189600.0
2012-02-23 09:40:00,29.06,29.08,29.01,29.01,93200.0,26.3948,26.413,26.3494,26.3494,93200.0
2012-02-23 09:45:00,29.02,29.08,28.96,29.0,351200.0,26.3585,26.413,26.304,26.3403,351200.0
2012-02-23 09:50:00,29.0,29.04,28.92,28.94,343200.0,26.3403,26.3766,26.2676,26.2858,343200.0
2012-02-23 09:55:00,28.94,29.0,28.92,28.94,237600.0,26.2858,26.3403,26.2676,26.2858,237600.0
2012-02-23 10:00:00,28.93,29.08,28.93,29.0,403200.0,26.2767,26.413,26.2767,26.3403,403200.0
2012-02-23 10:05:00,29.0,29.01,28.98,29.0,165200.0,26.3403,26.3494,26.3221,26.3403,165200.0
2012-02-23 10:10:00,29.0,29.01,28.99,28.99,127600.0,26.3403,26.3494,26.3312,26.3312,127600.0
2012-02-23 10:15:00,28.99,29.01,28.98,28.99,66000.0,26.3312,26.3494,26.3221,26.3312,66000.0
2012-02-23 10:20:00,28.99,28.99,28.97,28.97,237200.0,26.3312,26.3312,26.313,26.313,237200.0
2012-02-23 10:25:00,28.98,29.05,28.98,29.0,111200.0,26.3221,26.3857,26.3221,26.3403,111200.0
2012-02-23 10:30:00,29.0,29.11,29.0,29.11,157600.0,26.3403,26.4402,26.3403,26.4402,157600.0
2012-02-23 10:35:00,29.11,29.13,29.07,29.1,158800.0,26.4402,26.4584,26.4039,26.4311,158800.0
2012-02-23 10:40:00,29.1,29.15,29.05,29.07,229200.0,26.4311,26.4765,26.3857,26.4039,229200.0
2012-02-23 10:45:00,29.07,29.12,29.05,29.06,105600.0,26.4039,26.4493,26.3857,26.3948,105600.0
2012-02-23 10:50:00,29.06,29.11,29.02,29.1,131600.0,26.3948,26.4402,26.3585,26.4311,131600.0
2012-02-23 10:55:00,29.11,29.15,29.1,29.13,156400.0,26.4402,26.4765,26.4311,26.4584,156400.0
2012-02-23 11:00:00,29.13,29.13,29.09,29.09,66400.0,26.4584,26.4584,26.422,26.422,66400.0
2012-02-23 11:05:00,29.09,29.1,29.08,29.09,106800.0,26.422,26.4311,26.413,26.422,106800.0
2012-02-23 11:10:00,29.09,29.11,29.06,29.07,84800.0,26.422,26.4402,26.3948,26.4039,84800.0
2012-02-23 11:15:00,29.07,29.09,29.0,29.0,94400.0,26.4039,26.422,26.3403,26.3403,94400.0
2012-02-23 11:20:00,29.0,29.07,29.0,29.04,72000.0,26.3403,26.4039,26.3403,26.3766,72000.0
2012-02-23 11:25:00,29.04,29.08,29.03,29.06,71600.0,26.3766,26.413,26.3675,26.3948,71600.0
2012-02-23 11:30:00,29.05,29.06,29.01,29.03,86800.0,26.3857,26.3948,26.3494,26.3675,86800.0
2012-02-23 11:35:00,29.03,29.03,28.98,29.0,79600.0,26.3675,26.3675,26.3221,26.3403,79600.0
2012-02-23 11:40:00,28.99,29.04,28.99,29.04,41600.0,26.3312,26.3766,26.3312,26.3766,41600.0
2012-02-23 11:45:00,29.04,29.05,29.02,29.03,106400.0,26.3766,26.3857,26.3585,26.3675,106400.0
2012-02-23 11:50:00,29.03,29.05,29.01,29.02,94800.0,26.3675,26.3857,26.3494,26.3585,94800.0
2012-02-23 11:55:00,29.02,29.04,29.01,29.04,105200.0,26.3585,26.3766,26.3494,26.3766,105200.0
2012-02-23 12:00:00,29.04,29.06,29.03,29.06,28800.0,26.3766,26.3948,26.3675,26.3948,28800.0
2012-02-23 12:05:00,29.06,29.08,29.04,29.05,65600.0,26.3948,26.413,26.3766,26.3857,65600.0
2012-02-23 12:10:00,29.05,29.05,29.0,29.01,21600.0,26.3857,26.3857,26.3403,26.3494,21600.0
2012-02-23 12:15:00,29.01,29.01,28.99,29.0,50400.0,26.3494,26.3494,26.3312,26.3403,50400.0
2012-02-23 12:20:00,29.0,29.04,29.0,29.0,52400.0,26.3403,26.3766,26.3403,26.3403,52400.0
2012-02-23 12:25:00,29.0,29.04,28.99,29.02,72800.0,26.3403,26.3766,26.3312,26.3585,72800.0
2012-02-23 12:30:00,29.03,29.04,29.0,29.0,81600.0,26.3675,26.3766,26.3403,26.3403,81600.0
2012-02-23 12:35:00,29.01,29.01,29.0,29.0,13600.0,26.3494,26.3494,26.3403,26.3403,13600.0
2012-02-23 12:40:00,29.0,29.0,28.99,29.0,40400.0,26.3403,26.3403,26.3312,26.3403,40400.0
2012-02-23 12:45:00,29.0,29.01,28.99,29.0,80400.0,26.3403,26.3494,26.3312,26.3403,80400.0
2012-02-23 12:50:00,29.0,29.04,29.0,29.03,87200.0,26.3403,26.3766,26.3403,26.3675,87200.0
2012-02-23 12:55:00,29.02,29.04,29.01,29.02,29600.0,26.3585,26.3766,26.3494,26.3585,29600.0
2012-02-23 13:00:00,29.02,29.05,29.0,29.05,176400.0,26.3585,26.3857,26.3403,26.3857,176400.0
2012-02-23 13:05:00,29.05,29.05,29.02,29.03,30000.0,26.3857,26.3857,26.3585,26.3675,30000.0
2012-02-23 13:10:00,29.02,29.05,29.02,29.03,38800.0,26.3585,26.3857,26.3585,26.3675,38800.0
2012-02-23 13:15:00,29.03,29.06,29.02,29.06,79200.0,26.3675,26.3948,26.3585,26.3948,79200.0
2012-02-23 13:20:00,29.06,29.08,29.05,29.08,57600.0,26.3948,26.413,26.3857,26.413,57600.0
2012-02-23 13:25:00,29.08,29.09,29.05,29.06,42800.0,26.413,26.422,26.3857,26.3948,42800.0
2012-02-23 13:30:00,29.06,29.07,29.03,29.03,80000.0,26.3948,26.4039,26.3675,26.3675,80000.0
2012-02-23 13:35:00,29.04,29.05,29.03,29.05,32000.0,26.3766,26.3857,26.3675,26.3857,32000.0
2012-02-23 13:40:00,29.05,29.06,29.02,29.05,98800.0,26.3857,26.3948,26.3585,26.3857,98800.0
2012-02-23 13:45:00,29.05,29.08,29.05,29.07,177600.0,26.3857,26.413,26.3857,26.4039,177600.0
2012-02-23 13:50:00,29.07,29.09,29.05,29.07,87600.0,26.4039,26.422,26.3857,26.4039,87600.0
2012-02-23 13:55:00,29.07,29.07,29.05,29.07,38800.0,26.4039,26.4039,26.3857,26.4039,38800.0
2012-02-23 14:00:00,29.07,29.07,29.01,29.02,45600.0,26.4039,26.4039,26.3494,26.3585,45600.0
2012-02-23 14:05:00,29.01,29.03,28.99,29.0,68400.0,26.3494,26.3675,26.3312,26.3403,68400.0
2012-02-23 14:10:00,29.0,29.01,28.99,28.99,45200.0,26.3403,26.3494,26.3312,26.3312,45200.0
2012-02-23 14:15:00,28.99,29.0,28.98,29.0,67600.0,26.3312,26.3403,26.3221,26.3403,67600.0
2012-02-23 14:20:00,29.0,29.0,28.98,28.99,88800.0,26.3403,26.3403,26.3221,26.3312,88800.0
2012-02-23 14:25:00,28.99,28.99,28.98,28.98,30000.0,26.3312,26.3312,26.3221,26.3221,30000.0
2012-02-23 14:30:00,28.99,28.99,28.94,28.94,105200.0,26.3312,26.3312,26.2858,26.2858,105200.0
2012-02-23 14:35:00,28.94,29.03,28.94,29.01,96400.0,26.2858,26.3675,26.2858,26.3494,96400.0
2012-02-23 14:40:00,29.01,29.02,28.97,28.97,32400.0,26.3494,26.3585,26.313,26.313,32400.0
2012-02-23 14:45:00,28.97,29.0,28.97,28.99,45600.0,26.313,26.3403,26.313,26.3312,45600.0
2012-02-23 14:50:00,28.99,29.03,28.99,29.03,53600.0,26.3312,26.3675,26.3312,26.3675,53600.0
2012-02-23 14:55:00,29.02,29.03,29.01,29.02,60800.0,26.3585,26.3675,26.3494,26.3585,60800.0
2012-02-23 15:00:00,29.03,29.03,28.98,28.99,110400.0,26.3675,26.3675,26.3221,26.3312,110400.0
2012-02-23 15:05:00,28.99,29.03,28.99,29.03,90400.0,26.3312,26.3675,26.3312,26.3675,90400.0
2012-02-23 15:10:00,29.03,29.07,29.03,29.07,90800.0,26.3675,26.4039,26.3675,26.4039,90800.0
2012-02-23 15:15:00,29.07,29.1,29.06,29.09,134000.0,26.4039,26.4311,26.3948,26.422,134000.0
2012-02-23 15:20:00,29.08,29.08,29.04,29.04,60000.0,26.413,26.413,26.3766,26.3766,60000.0
2012-02-23 15:25:00,29.04,29.05,29.03,29.03,72000.0,26.3766,26.3857,26.3675,26.3675,72000.0
2012-02-23 15:30:00,29.03,29.08,29.03,29.05,145200.0,26.3675,26.413,26.3675,26.3857,145200.0
2012-02-23 15:35:00,29.06,29.09,29.06,29.09,152000.0,26.3948,26.422,26.3948,26.422,152000.0
2012-02-23 15:40:00,29.09,29.15,29.08,29.09,467600.0,26.422,26.4765,26.413,26.422,467600.0
2012-02-23 15:45:00,29.09,29.17,29.09,29.16,334800.0,26.422,26.4947,26.422,26.4856,334800.0
2012-02-23 15:50:00,29.16,29.16,29.11,29.13,359200.0,26.4856,26.4856,26.4402,26.4584,359200.0
2012-02-23 15:55:00,29.14,29.14,29.11,29.12,354400.0,26.4675,26.4675,26.4402,26.4493,354400.0
2012-02-24 09:30:00,29.12,29.25,29.06,29.08,342400.0,26.4493,26.5674,26.3948,26.413,342400.0
2012-02-24 09:35:00,29.08,29.11,28.98,29.0,236000.0,26.413,26.4402,26.3221,26.3403,236000.0
2012-02-24 09:40:00,29.01,29.01,28.98,29.0,219600.0,26.3494,26.3494,26.3221,26.3403,219600.0
2012-02-24 09:45:00,29.0,29.03,29.0,29.02,183200.0,26.3403,26.3675,26.3403,26.3585,183200.0
2012-02-24 09:50:00,29.03,29.05,29.01,29.04,121600.0,26.3675,26.3857,26.3494,26.3766,121600.0
2012-02-24 09:55:00,29.03,29.04,29.03,29.04,189600.0,26.3675,26.3766,26.3675,26.3766,189600.0
2012-02-24 10:00:00,29.04,29.05,29.02,29.04,224800.0,26.3766,26.3857,26.3585,26.3766,224800.0
2012-02-24 10:05:00,29.05,29.11,29.04,29.1,128000.0,26.3857,26.4402,26.3766,26.4311,128000.0
2012-02-24 10:10:00,29.1,29.18,29.1,29.16,329600.0,26.4311,26.5038,26.4311,26.4856,329600.0
2012-02-24 10:15:00,29.15,29.24,29.15,29.23,225200.0,26.4765,26.5583,26.4765,26.5492,225200.0
2012-02-24 10:20:00,29.24,29.25,29.15,29.24,290000.0,26.5583,26.5674,26.4765,26.5583,290000.0
2012-02-24 10:25:00,29.24,29.24,29.19,29.21,234800.0,26.5583,26.5583,26.5129,26.531,234800.0
2012-02-24 10:30:00,29.21,29.21,29.11,29.11,150400.0,26.531,26.531,26.4402,26.4402,150400.0
2012-02-24 10:35:00,29.11,29.16,29.11,29.15,77200.0,26.4402,26.4856,26.4402,26.4765,77200.0
2012-02-24 10:40:00,29.14,29.15,29.14,29.14,74000.0,26.4675,26.4765,26.4675,26.4675,74000.0
2012-02-24 10:45:00,29.15,29.15,29.07,29.14,61200.0,26.4765,26.4765,26.4039,26.4675,61200.0
2012-02-24 10:50:00,29.13,29.17,29.13,29.17,56000.0,26.4584,26.4947,26.4584,26.4947,56000.0
2012-02-24 10:55:00,29.17,29.21,29.17,29.2,98800.0,26.4947,26.531,26.4947,26.522,98800.0
2012-02-24 11:00:00,29.2,29.2,29.13,29.15,115600.0,26.522,26.522,26.4584,26.4765,115600.0
2012-02-24 11:05:00,29.15,29.16,29.13,29.13,60000.0,26.4765,26.4856,26.4584,26.4584,60000.0
2012-02-24 11:10:00,29.13,29.16,29.13,29.13,108400.0,26.4584,26.4856,26.4584,26.4584,108400.0
2012-02-24 11:15:00,29.13,29.15,29.09,29.11,111200.0,26.4584,26.4765,26.422,26.4402,111200.0
2012-02-24 11:20:00,29.11,29.14,29.1,29.14,172800.0,26.4402,26.4675,26.4311,26.4675,172800.0
2012-02-24 11:25:00,29.14,29.18,29.14,29.18,226000.0,26.4675,26.5038,26.4675,26.5038,226000.0
2012-02-24 11:30:00,29.18,29.22,29.18,29.2,44800.0,26.5038,26.5401,26.5038,26.522,44800.0
2012-02-24 11:35:00,29.2,29.35,29.2,29.31,386800.0,26.522,26.6582,26.522,26.6219,386800.0
2012-02-24 11:40:00,29.3,29.31,29.24,29.27,129600.0,26.6128,26.6219,26.5583,26.5855,129600.0
2012-02-24 11:45:00,29.27,29.31,29.24,29.31,78400.0,26.5855,26.6219,26.5583,26.6219,78400.0
2012-02-24 11:50:00,29.3,29.33,29.28,29.32,116400.0,26.6128,26.64,26.5946,26.6309,116400.0
2012-02-24 11:55:00,29.32,29.33,29.3,29.32,83200.0,26.6309,26.64,26.6128,26.6309,83200.0
2012-02-24 12:00:00,29.32,29.32,29.27,29.31,90800.0,26.6309,26.6309,26.5855,26.6219,90800.0
2012-02-24 12:05:00,29.31,29.31,29.28,29.3,70800.0,26.6219,26.6219,26.5946,26.6128,70800.0
2012-02-24 12:10:00,29.3,29.3,29.27,29.27,42400.0,26.6128,26.6128,26.5855,26.5855,42400.0
2012-02-24 12:15:00,29.27,29.29,29.25,29.29,68000.0,26.5855,26.6037,26.5674,26.6037,68000.0
2012-02-24 12:20:00,29.29,29.3,29.26,29.3,57600.0,26.6037,26.6128,26.5765,26.6128,57600.0
2012-02-24 12:25:00,29.29,29.3,29.26,29.27,123600.0,26.6037,26.6128,26.5765,26.5855,123600.0
2012-02-24 12:30:00,29.27,29.28,29.25,29.27,72800.0,26.5855,26.5946,26.5674,26.5855,72800.0
2012-02-24 12:35:00,29.27,29.3,29.25,29.29,70000.0,26.5855,26.6128,26.5674,26.6037,70000.0
2012-02-24 12:40:00,29.3,29.33,29.29,29.32,44400.0,26.6128,26.64,26.6037,26.6309,44400.0
2012-02-24 12:45:00,29.32,29.35,29.32,29.34,76000.0,26.6309,26.6582,26.6309,26.6491,76000.0
2012-02-24 12:50:00,29.34,29.35,29.32,29.32,41600.0,26.6491,26.6582,26.6309,26.6309,41600.0
2012-02-24 12:55:00,29.32,29.34,29.32,29.33,40400.0,26.6309,26.6491,26.6309,26.64,40400.0
2012-02-24 13:00:00,29.33,29.38,29.33,29.36,96000.0,26.64,26.6854,26.64,26.6673,96000.0
2012-02-24 13:05:00,29.37,29.37,29.36,29.37,69600.0,26.6764,26.6764,26.6673,26.6764,69600.0
2012-02-24 13:10:00,29.37,29.38,29.36,29.37,96800.0,26.6764,26.6854,26.6673,26.6764,96800.0
2012-02-24 13:15:00,29.36,29.37,29.35,29.36,44400.0,26.6673,26.6764,26.6582,26.6673,44400.0
2012-02-24 13:20:00,29.36,29.37,29.36,29.36,24800.0,26.6673,26.6764,26.6673,26.6673,24800.0
2012-02-24 13:25:00,29.36,29.36,29.35,29.36,78400.0,26.6673,26.6673,26.6582,26.6673,78400.0
2012-02-24 13:30:00,29.36,29.36,29.36,29.36,74400.0,26.6673,26.6673,26.6673,26.6673,74400.0
2012-02-24 13:35:00,29.36,29.36,29.35,29.36,90400.0,26.6673,26.6673,26.6582,26.6673,90400.0
2012-02-24 13:40:00,29.36,29.36,29.35,29.36,128800.0,26.6673,26.6673,26.6582,26.6673,128800.0
2012-02-24 13:45:00,29.36,29.38,29.36,29.38,124800.0,26.6673,26.6854,26.6673,26.6854,124800.0
2012-02-24 13:50:00,29.38,29.4,29.37,29.4,141200.0,26.6854,26.7036,26.6764,26.7036,141200.0
2012-02-24 13:55:00,29.4,29.42,29.39,29.41,165200.0,26.7036,26.7218,26.6945,26.7127,165200.0
2012-02-24 14:00:00,29.41,29.43,29.4,29.42,99200.0,26.7127,26.7309,26.7036,26.7218,99200.0
2012-02-24 14:05:00,29.42,29.43,29.39,29.41,174800.0,26.7218,26.7309,26.6945,26.7127,174800.0
2012-02-24 14:10:00,29.41,29.42,29.4,29.41,97200.0,26.7127,26.7218,26.7036,26.7127,97200.0
2012-02-24 14:15:00,29.41,29.42,29.4,29.41,98800.0,26.7127,26.7218,26.7036,26.7127,98800.0
2012-02-24 14:20:00,29.41,29.43,29.4,29.42,63600.0,26.7127,26.7309,26.7036,26.7218,63600.0
2012-02-24 14:25:00,29.42,29.44,29.42,29.42,218800.0,26.7218,26.7399,26.7218,26.7218,218800.0
2012-02-24 14:30:00,29.42,29.43,29.36,29.38,215200.0,26.7218,26.7309,26.6673,26.6854,215200.0
2012-02-24 14:35:00,29.37,29.37,29.31,29.35,94000.0,26.6764,26.6764,26.6219,26.6582,94000.0
2012-02-24 14:40:00,29.35,29.35,29.3,29.3,104000.0,26.6582,26.6582,26.6128,26.6128,104000.0
2012-02-24 14:45:00,29.3,29.36,29.3,29.36,65200.0,26.6128,26.6673,26.6128,26.6673,65200.0
2012-02-24 14:50:00,29.36,29.36,29.3,29.32,68000.0,26.6673,26.6673,26.6128,26.6309,68000.0
2012-02-24 14:55:00,29.33,29.33,29.3,29.31,57600.0,26.64,26.64,26.6128,26.6219,57600.0
2012-02-24 15:00:00,29.31,29.32,29.29,29.29,91200.0,26.6219,26.6309,26.6037,26.6037,91200.0
2012-02-24 15:05:00,29.3,29.33,29.3,29.31,72000.0,26.6128,26.64,26.6128,26.6219,72000.0
2012-02-24 15:10:00,29.32,29.32,29.29,29.29,52800.0,26.6309,26.6309,26.6037,26.6037,52800.0
2012-02-24 15:15:00,29.29,29.31,29.29,29.29,67200.0,26.6037,26.6219,26.6037,26.6037,67200.0
2012-02-24 15:20:00,29.3,29.31,29.3,29.3,76800.0,26.6128,26.6219,26.6128,26.6128,76800.0
2012-02-24 15:25:00,29.3,29.34,29.3,29.34,102800.0,26.6128,26.6491,26.6128,26.6491,102800.0
2012-02-24 15:30:00,29.34,29.35,29.32,29.34,187600.0,26.6491,26.6582,26.6309,26.6491,187600.0
2012-02-24 15:35:00,29.34,29.36,29.32,29.34,247200.0,26.6491,26.6673,26.6309,26.6491,247200.0
2012-02-24 15:40:00,29.34,29.37,29.34,29.36,214800.0,26.6491,26.6764,26.6491,26.6673,214800.0
2012-02-24 15:45:00,29.36,29.37,29.33,29.35,224400.0,26.6673,26.6764,26.64,26.6582,224400.0
2012-02-24 15:50:00,29.35,29.35,29.32,29.34,232000.0,26.6582,26.6582,26.6309,26.6491,232000.0
2012-02-24 15:55:00,29.34,29.38,29.32,29.38,604800.0,26.6491,26.6854,26.6309,26.6854,604800.0
2012-02-27 09:30:00,29.27,29.32,29.21,29.28,549600.0,26.5855,26.6309,26.531,26.5946,549600.0
2012-02-27 09:35:00,29.27,29.29,29.21,29.22,264400.0,26.5855,26.6037,26.531,26.5401,264400.0
2012-02-27 09:40:00,29.22,29.29,29.22,29.27,488000.0,26.5401,26.6037,26.5401,26.5855,488000.0
2012-02-27 09:45:00,29.26,29.27,29.21,29.25,281200.0,26.5765,26.5855,26.531,26.5674,281200.0
2012-02-27 09:50:00,29.24,29.25,29.22,29.24,109600.0,26.5583,26.5674,26.5401,26.5583,109600.0
2012-02-27 09:55:00,29.23,29.25,29.22,29.24,188000.0,26.5492,26.5674,26.5401,26.5583,188000.0
2012-02-27 10:00:00,29.24,29.25,29.21,29.23,180800.0,26.5583,26.5674,26.531,26.5492,180800.0
2012-02-27 10:05:00,29.22,29.25,29.16,29.21,248000.0,26.5401,26.5674,26.4856,26.531,248000.0
2012-02-27 10:10:00,29.21,29.25,29.17,29.17,335200.0,26.531,26.5674,26.4947,26.4947,335200.0
2012-02-27 10:15:00,29.17,29.18,29.11,29.13,203200.0,26.4947,26.5038,26.4402,26.4584,203200.0
2012-02-27 10:20:00,29.13,29.21,29.12,29.14,316000.0,26.4584,26.531,26.4493,26.4675,316000.0
2012-02-27 10:25:00,29.14,29.2,29.13,29.15,116400.0,26.4675,26.522,26.4584,26.4765,116400.0
2012-02-27 10:30:00,29.15,29.16,29.09,29.09,89600.0,26.4765,26.4856,26.422,26.422,89600.0
2012-02-27 10:35:00,29.09,29.14,29.08,29.13,128000.0,26.422,26.4675,26.413,26.4584,128000.0
2012-02-27 10:40:00,29.13,29.18,29.13,29.16,154000.0,26.4584,26.5038,26.4584,26.4856,154000.0
2012-02-27 10:45:00,29.16,29.17,29.14,29.16,86400.0,26.4856,26.4947,26.4675,26.4856,86400.0
2012-02-27 10:50:00,29.16,29.17,29.11,29.11,130400.0,26.4856,26.4947,26.4402,26.4402,130400.0
2012-02-27 10:55:00,29.11,29.17,29.11,29.16,124000.0,26.4402,26.4947,26.4402,26.4856,124000.0
2012-02-27 11:00:00,29.15,29.18,29.15,29.16,195600.0,26.4765,26.5038,26.4765,26.4856,195600.0
2012-02-27 11:05:00,29.16,29.21,29.16,29.21,100400.0,26.4856,26.531,26.4856,26.531,100400.0
2012-02-27 11:10:00,29.21,29.25,29.19,29.25,79200.0,26.531,26.5674,26.5129,26.5674,79200.0
2012-02-27 11:15:00,29.24,29.25,29.24,29.25,126800.0,26.5583,26.5674,26.5583,26.5674,126800.0
2012-02-27 11:20:00,29.25,29.32,29.25,29.27,229200.0,26.5674,26.6309,26.5674,26.5855,229200.0
2012-02-27 11:25:00,29.27,29.28,29.24,29.27,208800.0,26.5855,26.5946,26.5583,26.5855,208800.0
2012-02-27 11:30:00,29.28,29.28,29.26,29.27,91600.0,26.5946,26.5946,26.5765,26.5855,91600.0
2012-02-27 11:35:00,29.27,29.29,29.26,29.27,94000.0,26.5855,26.6037,26.5765,26.5855,94000.0
2012-02-27 11:40:00,29.28,29.28,29.25,29.25,94400.0,26.5946,26.5946,26.5674,26.5674,94400.0
2012-02-27 11:45:00,29.25,29.27,29.24,29.24,116800.0,26.5674,26.5855,26.5583,26.5583,116800.0
2012-02-27 11:50:00,29.24,29.28,29.24,29.27,76400.0,26.5583,26.5946,26.5583,26.5855,76400.0
2012-02-27 11:55:00,29.26,29.28,29.25,29.28,93200.0,26.5765,26.5946,26.5674,26.5946,93200.0
2012-02-27 12:00:00,29.28,29.28,29.26,29.28,104000.0,26.5946,26.5946,26.5765,26.5946,104000.0
2012-02-27 12:05:00,29.28,29.28,29.26,29.27,115200.0,26.5946,26.5946,26.5765,26.5855,115200.0
2012-02-27 12:10:00,29.27,29.3,29.26,29.3,144000.0,26.5855,26.6128,26.5765,26.6128,144000.0
2012-02-27 12:15:00,29.3,29.3,29.25,29.26,117200.0,26.6128,26.6128,26.5674,26.5765,117200.0
2012-02-27 12:20:00,29.27,29.27,29.25,29.25,64400.0,26.5855,26.5855,26.5674,26.5674,64400.0
2012-02-27 12:25:00,29.25,29.27,29.24,29.27,27200.0,26.5674,26.5855,26.5583,26.5855,27200.0
2012-02-27 12:30:00,29.27,29.3,29.27,29.28,77200.0,26.5855,26.6128,26.5855,26.5946,77200.0
2012-02-27 12:35:00,29.28,29.29,29.25,29.26,72800.0,26.5946,26.6037,26.5674,26.5765,72800.0
2012-02-27 12:40:00,29.26,29.27,29.22,29.26,122400.0,26.5765,26.5855,26.5401,26.5765,122400.0
2012-02-27 12:45:00,29.25,29.27,29.25,29.26,84400.0,26.5674,26.5855,26.5674,26.5765,84400.0
2012-02-27 12:50:00,29.26,29.33,29.26,29.28,269200.0,26.5765,26.64,26.5765,26.5946,269200.0
2012-02-27 12:55:00,29.28,29.3,29.27,29.29,96800.0,26.5946,26.6128,26.5855,26.6037,96800.0
2012-02-27 13:00:00,29.29,29.29,29.28,29.29,304800.0,26.6037,26.6037,26.5946,26.6037,304800.0
2012-02-27 13:05:00,29.28,29.29,29.26,29.27,91600.0,26.5946,26.6037,26.5765,26.5855,91600.0
2012-02-27 13:10:00,29.26,29.29,29.25,29.28,60800.0,26.5765,26.6037,26.5674,26.5946,60800.0
2012-02-27 13:15:00,29.27,29.29,29.25,29.29,136000.0,26.5855,26.6037,26.5674,26.6037,136000.0
2012-02-27 13:20:00,29.29,29.29,29.26,29.26,89600.0,26.6037,26.6037,26.5765,26.5765,89600.0
2012-02-27 13:25:00,29.26,29.27,29.26,29.27,72400.0,26.5765,26.5855,26.5765,26.5855,72400.0
2012-02-27 13:30:00,29.27,29.28,29.26,29.27,105600.0,26.5855,26.5946,26.5765,26.5855,105600.0
2012-02-27 13:35:00,29.27,29.27,29.24,29.25,98400.0,26.5855,26.5855,26.5583,26.5674,98400.0
2012-02-27 13:40:00,29.24,29.26,29.23,29.25,171600.0,26.5583,26.5765,26.5492,26.5674,171600.0
2012-02-27 13:45:00,29.25,29.26,29.23,29.25,41600.0,26.5674,26.5765,26.5492,26.5674,41600.0
2012-02-27 13:50:00,29.25,29.28,29.24,29.27,123200.0,26.5674,26.5946,26.5583,26.5855,123200.0
2012-02-27 13:55:00,29.26,29.27,29.25,29.27,83600.0,26.5765,26.5855,26.5674,26.5855,83600.0
2012-02-27 14:00:00,29.27,29.29,29.27,29.28,90800.0,26.5855,26.6037,26.5855,26.5946,90800.0
2012-02-27 14:05:00,29.28,29.29,29.27,29.28,132000.0,26.5946,26.6037,26.5855,26.5946,132000.0
2012-02-27 14:10:00,29.28,29.28,29.25,29.26,152400.0,26.5946,26.5946,26.5674,26.5765,152400.0
2012-02-27 14:15:00,29.26,29.27,29.25,29.27,120000.0,26.5765,26.5855,26.5674,26.5855,120000.0
2012-02-27 14:20:00,29.27,29.27,29.24,29.25,96000.0,26.5855,26.5855,26.5583,26.5674,96000.0
2012-02-27 14:25:00,29.25,29.25,29.23,29.23,88000.0,26.5674,26.5674,26.5492,26.5492,88000.0
2012-02-27 14:30:00,29.23,29.24,29.22,29.22,124800.0,26.5492,26.5583,26.5401,26.5401,124800.0
2012-02-27 14:35:00,29.23,29.23,29.2,29.23,111200.0,26.5492,26.5492,26.522,26.5492,111200.0
2012-02-27 14:40:00,29.23,29.23,29.21,29.22,214400.0,26.5492,26.5492,26.531,26.5401,214400.0
2012-02-27 14:45:00,29.22,29.23,29.2,29.22,85600.0,26.5401,26.5492,26.522,26.5401,85600.0
2012-02-27 14:50:00,29.22,29.23,29.21,29.22,75600.0,26.5401,26.5492,26.531,26.5401,75600.0
2012-02-27 14:55:00,29.22,29.23,29.21,29.22,84000.0,26.5401,26.5492,26.531,26.5401,84000.0
2012-02-27 15:00:00,29.22,29.29,29.21,29.24,418400.0,26.5401,26.6037,26.531,26.5583,418400.0
2012-02-27 15:05:00,29.24,29.25,29.22,29.24,184800.0,26.5583,26.5674,26.5401,26.5583,184800.0
2012-02-27 15:10:00,29.24,29.25,29.22,29.23,185600.0,26.5583,26.5674,26.5401,26.5492,185600.0
2012-02-27 15:15:00,29.23,29.24,29.21,29.23,229600.0,26.5492,26.5583,26.531,26.5492,229600.0
2012-02-27 15:20:00,29.24,29.24,29.2,29.21,174000.0,26.5583,26.5583,26.522,26.531,174000.0
2012-02-27 15:25:00,29.21,29.23,29.2,29.21,157600.0,26.531,26.5492,26.522,26.531,157600.0
2012-02-27 15:30:00,29.21,29.25,29.2,29.21,299600.0,26.531,26.5674,26.522,26.531,299600.0
2012-02-27 15:35:00,29.21,29.22,29.18,29.2,223200.0,26.531,26.5401,26.5038,26.522,223200.0
2012-02-27 15:40:00,29.2,29.21,29.18,29.2,211200.0,26.522,26.531,26.5038,26.522,211200.0
2012-02-27 15:45:00,29.2,29.22,29.19,29.21,312400.0,26.522,26.5401,26.5129,26.531,312400.0
2012-02-27 15:50:00,29.21,29.24,29.21,29.22,444400.0,26.531,26.5583,26.531,26.5401,444400.0
2012-02-27 15:55:00,29.22,29.25,29.2,29.22,710800.0,26.5401,26.5674,26.522,26.5401,710800.0
2012-02-28 09:30:00,29.29,29.38,29.26,29.35,431600.0,26.6037,26.6854,26.5765,26.6582,431600.0
2012-02-28 09:35:00,29.35,29.41,29.32,29.4,313200.0,26.6582,26.7127,26.6309,26.7036,313200.0
2012-02-28 09:40:00,29.4,29.43,29.36,29.37,197200.0,26.7036,26.7309,26.6673,26.6764,197200.0
2012-02-28 09:45:00,29.38,29.49,29.38,29.49,346800.0,26.6854,26.7854,26.6854,26.7854,346800.0
2012-02-28 09:50:00,29.49,29.57,29.48,29.56,437200.0,26.7854,26.858,26.7763,26.8489,437200.0
2012-02-28 09:55:00,29.56,29.59,29.51,29.57,139200.0,26.8489,26.8762,26.8035,26.858,139200.0
2012-02-28 10:00:00,29.58,29.6,29.53,29.55,314800.0,26.8671,26.8853,26.8217,26.8399,314800.0
2012-02-28 10:05:00,29.54,29.55,29.51,29.52,440000.0,26.8308,26.8399,26.8035,26.8126,440000.0
2012-02-28 10:10:00,29.51,29.53,29.46,29.5,328800.0,26.8035,26.8217,26.7581,26.7944,328800.0
2012-02-28 10:15:00,29.49,29.59,29.48,29.58,126400.0,26.7854,26.8762,26.7763,26.8671,126400.0
2012-02-28 10:20:00,29.58,29.58,29.54,29.55,83200.0,26.8671,26.8671,26.8308,26.8399,83200.0
2012-02-28 10:25:00,29.55,29.6,29.55,29.6,96800.0,26.8399,26.8853,26.8399,26.8853,96800.0
2012-02-28 10:30:00,29.6,29.65,29.6,29.65,194000.0,26.8853,26.9307,26.8853,26.9307,194000.0
2012-02-28 10:35:00,29.65,29.65,29.59,29.6,95600.0,26.9307,26.9307,26.8762,26.8853,95600.0
2012-02-28 10:40:00,29.6,29.63,29.6,29.61,57600.0,26.8853,26.9125,26.8853,26.8944,57600.0
2012-02-28 10:45:00,29.61,29.64,29.61,29.62,77200.0,26.8944,26.9216,26.8944,26.9034,77200.0
2012-02-28 10:50:00,29.63,29.64,29.58,29.58,78400.0,26.9125,26.9216,26.8671,26.8671,78400.0
2012-02-28 10:55:00,29.59,29.6,29.55,29.58,76000.0,26.8762,26.8853,26.8399,26.8671,76000.0
2012-02-28 11:00:00,29.57,29.62,29.56,29.6,127600.0,26.858,26.9034,26.8489,26.8853,127600.0
2012-02-28 11:05:00,29.6,29.65,29.6,29.65,105600.0,26.8853,26.9307,26.8853,26.9307,105600.0
2012-02-28 11:10:00,29.65,29.68,29.65,29.66,132000.0,26.9307,26.9579,26.9307,26.9398,132000.0
2012-02-28 11:15:00,29.67,29.67,29.63,29.63,112800.0,26.9488,26.9488,26.9125,26.9125,112800.0
2012-02-28 11:20:00,29.63,29.63,29.61,29.63,81200.0,26.9125,26.9125,26.8944,26.9125,81200.0
2012-02-28 11:25:00,29.63,29.65,29.62,29.64,65600.0,26.9125,26.9307,26.9034,26.9216,65600.0
2012-02-28 11:30:00,29.64,29.69,29.64,29.68,157600.0,26.9216,26.967,26.9216,26.9579,157600.0
2012-02-28 11:35:00,29.68,29.69,29.67,29.68,156000.0,26.9579,26.967,26.9488,26.9579,156000.0
2012-02-28 11:40:00,29.68,29.69,29.67,29.67,62000.0,26.9579,26.967,26.9488,26.9488,62000.0
2012-02-28 11:45:00,29.67,29.67,29.6,29.61,66000.0,26.9488,26.9488,26.8853,26.8944,66000.0
2012-02-28 11:50:00,29.61,29.62,29.59,29.62,56800.0,26.8944,26.9034,26.8762,26.9034,56800.0
2012-02-28 11:55:00,29.62,29.62,29.58,29.58,61200.0,26.9034,26.9034,26.8671,26.8671,61200.0
2012-02-28 12:00:00,29.58,29.59,29.57,29.59,149200.0,26.8671,26.8762,26.858,26.8762,149200.0
2012-02-28 12:05:00,29.59,29.59,29.56,29.56,197200.0,26.8762,26.8762,26.8489,26.8489,197200.0
2012-02-28 12:10:00,29.57,29.57,29.53,29.53,161600.0,26.858,26.858,26.8217,26.8217,161600.0
2012-02-28 12:15:00,29.53,29.53,29.48,29.49,156000.0,26.8217,26.8217,26.7763,26.7854,156000.0
2012-02-28 12:20:00,29.49,29.5,29.45,29.45,118800.0,26.7854,26.7944,26.749,26.749,118800.0
2012-02-28 12:25:00,29.46,29.46,29.45,29.45,57600.0,26.7581,26.7581,26.749,26.749,57600.0
2012-02-28 12:30:00,29.45,29.52,29.45,29.5,156000.0,26.749,26.8126,26.749,26.7944,156000.0
2012-02-28 12:35:00,29.49,29.5,29.46,29.47,69600.0,26.7854,26.7944,26.7581,26.7672,69600.0
2012-02-28 12:40:00,29.47,29.48,29.46,29.47,55200.0,26.7672,26.7763,26.7581,26.7672,55200.0
2012-02-28 12:45:00,29.47,29.5,29.47,29.48,55600.0,26.7672,26.7944,26.7672,26.7763,55600.0
2012-02-28 12:50:00,29.48,29.48,29.45,29.48,52400.0,26.7763,26.7763,26.749,26.7763,52400.0
2012-02-28 12:55:00,29.48,29.49,29.48,29.48,36400.0,26.7763,26.7854,26.7763,26.7763,36400.0
2012-02-28 13:00:00,29.48,29.49,29.45,29.45,69600.0,26.7763,26.7854,26.749,26.749,69600.0
2012-02-28 13:05:00,29.45,29.49,29.45,29.48,79200.0,26.749,26.7854,26.749,26.7763,79200.0
2012-02-28 13:10:00,29.48,29.49,29.48,29.49,92000.0,26.7763,26.7854,26.7763,26.7854,92000.0
2012-02-28 13:15:00,29.49,29.51,29.49,29.49,82000.0,26.7854,26.8035,26.7854,26.7854,82000.0
2012-02-28 13:20:00,29.49,29.52,29.49,29.51,28400.0,26.7854,26.8126,26.7854,26.8035,28400.0
2012-02-28 13:25:00,29.52,29.56,29.52,29.55,81200.0,26.8126,26.8489,26.8126,26.8399,81200.0
2012-02-28 13:30:00,29.55,29.56,29.53,29.56,120000.0,26.8399,26.8489,26.8217,26.8489,120000.0
2012-02-28 13:35:00,29.56,29.6,29.56,29.6,59600.0,26.8489,26.8853,26.8489,26.8853,59600.0
2012-02-28 13:40:00,29.6,29.61,29.58,29.58,134800.0,26.8853,26.8944,26.8671,26.8671,134800.0
2012-02-28 13:45:00,29.58,29.59,29.57,29.59,74400.0,26.8671,26.8762,26.858,26.8762,74400.0
2012-02-28 13:50:00,29.58,29.61,29.56,29.59,136800.0,26.8671,26.8944,26.8489,26.8762,136800.0
2012-02-28 13:55:00,29.59,29.6,29.58,29.58,72400.0,26.8762,26.8853,26.8671,26.8671,72400.0
2012-02-28 14:00:00,29.59,29.62,29.59,29.61,72800.0,26.8762,26.9034,26.8762,26.8944,72800.0
2012-02-28 14:05:00,29.61,29.62,29.6,29.6,56000.0,26.8944,26.9034,26.8853,26.8853,56000.0
2012-02-28 14:10:00,29.61,29.63,29.59,29.62,61600.0,26.8944,26.9125,26.8762,26.9034,61600.0
2012-02-28 14:15:00,29.62,29.63,29.61,29.62,76400.0,26.9034,26.9125,26.8944,26.9034,76400.0
2012-02-28 14:20:00,29.62,29.63,29.61,29.62,131600.0,26.9034,26.9125,26.8944,26.9034,131600.0
2012-02-28 14:25:00,29.62,29.63,29.59,29.59,90400.0,26.9034,26.9125,26.8762,26.8762,90400.0
2012-02-28 14:30:00,29.59,29.6,29.58,29.58,108800.0,26.8762,26.8853,26.8671,26.8671,108800.0
2012-02-28 14:35:00,29.58,29.58,29.57,29.58,146000.0,26.8671,26.8671,26.858,26.8671,146000.0
2012-02-28 14:40:00,29.58,29.58,29.56,29.58,91200.0,26.8671,26.8671,26.8489,26.8671,91200.0
2012-02-28 14:45:00,29.58,29.58,29.57,29.58,56000.0,26.8671,26.8671,26.858,26.8671,56000.0
2012-02-28 14:50:00,29.58,29.59,29.57,29.58,88000.0,26.8671,26.8762,26.858,26.8671,88000.0
2012-02-28 14:55:00,29.58,29.59,29.57,29.58,94000.0,26.8671,26.8762,26.858,26.8671,94000.0
2012-02-28 15:00:00,29.59,29.61,29.58,29.61,93600.0,26.8762,26.8944,26.8671,26.8944,93600.0
2012-02-28 15:05:00,29.61,29.61,29.59,29.61,99600.0,26.8944,26.8944,26.8762,26.8944,99600.0
2012-02-28 15:10:00,29.61,29.63,29.61,29.63,129200.0,26.8944,26.9125,26.8944,26.9125,129200.0
2012-02-28 15:15:00,29.63,29.66,29.63,29.65,144800.0,26.9125,26.9398,26.9125,26.9307,144800.0
2012-02-28 15:20:00,29.65,29.68,29.65,29.68,88000.0,26.9307,26.9579,26.9307,26.9579,88000.0
2012-02-28 15:25:00,29.67,29.71,29.67,29.71,138400.0,26.9488,26.9852,26.9488,26.9852,138400.0
2012-02-28 15:30:00,29.71,29.73,29.69,29.73,297200.0,26.9852,27.0033,26.967,27.0033,297200.0
2012-02-28 15:35:00,29.72,29.74,29.68,29.72,292400.0,26.9943,27.0124,26.9579,26.9943,292400.0
2012-02-28 15:40:00,29.72,29.73,29.7,29.7,197600.0,26.9943,27.0033,26.9761,26.9761,197600.0
2012-02-28 15:45:00,29.7,29.72,29.66,29.67,306400.0,26.9761,26.9943,26.9398,26.9488,306400.0
2012-02-28 15:50:00,29.67,29.72,29.67,29.71,199200.0,26.9488,26.9943,26.9488,26.9852,199200.0
2012-02-28 15:55:00,29.71,29.74,29.71,29.73,490000.0,26.9852,27.0124,26.9852,27.0033,490000.0
2012-02-29 09:30:00,29.75,29.84,29.68,29.7,390800.0,27.0215,27.1033,26.9579,26.9761,390800.0
2012-02-29 09:35:00,29.7,29.72,29.63,29.65,186800.0,26.9761,26.9943,26.9125,26.9307,186800.0
2012-02-29 09:40:00,29.65,29.66,29.63,29.63,129200.0,26.9307,26.9398,26.9125,26.9125,129200.0
2012-02-29 09:45:00,29.63,29.73,29.6,29.69,339600.0,26.9125,27.0033,26.8853,26.967,339600.0
2012-02-29 09:50:00,29.69,29.69,29.61,29.67,410800.0,26.967,26.967,26.8944,26.9488,410800.0
2012-02-29 09:55:00,29.67,29.67,29.62,29.63,120800.0,26.9488,26.9488,26.9034,26.9125,120800.0
2012-02-29 10:00:00,29.65,29.65,29.6,29.6,224400.0,26.9307,26.9307,26.8853,26.8853,224400.0
2012-02-29 10:05:00,29.61,29.61,29.57,29.59,244400.0,26.8944,26.8944,26.858,26.8762,244400.0
2012-02-29 10:10:00,29.58,29.63,29.58,29.6,208400.0,26.8671,26.9125,26.8671,26.8853,208400.0
2012-02-29 10:15:00,29.59,29.62,29.58,29.58,126000.0,26.8762,26.9034,26.8671,26.8671,126000.0
2012-02-29 10:20:00,29.58,29.62,29.58,29.61,101200.0,26.8671,26.9034,26.8671,26.8944,101200.0
2012-02-29 10:25:00,29.61,29.61,29.58,29.59,92400.0,26.8944,26.8944,26.8671,26.8762,92400.0
2012-02-29 10:30:00,29.59,29.6,29.55,29.56,113200.0,26.8762,26.8853,26.8399,26.8489,113200.0
2012-02-29 10:35:00,29.56,29.57,29.53,29.54,104400.0,26.8489,26.858,26.8217,26.8308,104400.0
2012-02-29 10:40:00,29.54,29.55,29.53,29.54,73600.0,26.8308,26.8399,26.8217,26.8308,73600.0
2012-02-29 10:45:00,29.54,29.55,29.5,29.5,236000.0,26.8308,26.8399,26.7944,26.7944,236000.0
2012-02-29 10:50:00,29.51,29.54,29.47,29.53,214000.0,26.8035,26.8308,26.7672,26.8217,214000.0
2012-02-29 10:55:00,29.54,29.56,29.5,29.56,145200.0,26.8308,26.8489,26.7944,26.8489,145200.0
2012-02-29 11:00:00,29.56,29.56,29.49,29.5,130800.0,26.8489,26.8489,26.7854,26.7944,130800.0
2012-02-29 11:05:00,29.5,29.52,29.48,29.5,143600.0,26.7944,26.8126,26.7763,26.7944,143600.0
2012-02-29 11:10:00,29.5,29.52,29.48,29.49,70000.0,26.7944,26.8126,26.7763,26.7854,70000.0
2012-02-29 11:15:00,29.49,29.49,29.45,29.46,94000.0,26.7854,26.7854,26.749,26.7581,94000.0
2012-02-29 11:20:00,29.46,29.46,29.39,29.42,136000.0,26.7581,26.7581,26.6945,26.7218,136000.0
2012-02-29 11:25:00,29.42,29.45,29.41,29.44,71600.0,26.7218,26.749,26.7127,26.7399,71600.0
2012-02-29 11:30:00,29.44,29.44,29.41,29.42,128400.0,26.7399,26.7399,26.7127,26.7218,128400.0
2012-02-29 11:35:00,29.41,29.42,29.38,29.39,136800.0,26.7127,26.7218,26.6854,26.6945,136800.0
2012-02-29 11:40:00,29.39,29.43,29.38,29.39,215600.0,26.6945,26.7309,26.6854,26.6945,215600.0
2012-02-29 11:45:00,29.4,29.41,29.4,29.4,140000.0,26.7036,26.7127,26.7036,26.7036,140000.0
2012-02-29 11:50:00,29.4,29.4,29.38,29.39,143600.0,26.7036,26.7036,26.6854,26.6945,143600.0
2012-02-29 11:55:00,29.39,29.4,29.37,29.38,147600.0,26.6945,26.7036,26.6764,26.6854,147600.0
2012-02-29 12:00:00,29.38,29.4,29.36,29.37,90800.0,26.6854,26.7036,26.6673,26.6764,90800.0
2012-02-29 12:05:00,29.36,29.39,29.36,29.38,59200.0,26.6673,26.6945,26.6673,26.6854,59200.0
2012-02-29 12:10:00,29.39,29.4,29.36,29.38,138400.0,26.6945,26.7036,26.6673,26.6854,138400.0
2012-02-29 12:15:00,29.38,29.41,29.38,29.38,109600.0,26.6854,26.7127,26.6854,26.6854,109600.0
2012-02-29 12:20:00,29.38,29.41,29.36,29.36,248400.0,26.6854,26.7127,26.6673,26.6673,248400.0
2012-02-29 12:25:00,29.37,29.39,29.35,29.38,80400.0,26.6764,26.6945,26.6582,26.6854,80400.0
2012-02-29 12:30:00,29.38,29.39,29.33,29.34,185200.0,26.6854,26.6945,26.64,26.6491,185200.0
2012-02-29 12:35:00,29.34,29.34,29.3,29.31,170000.0,26.6491,26.6491,26.6128,26.6219,170000.0
2012-02-29 12:40:00,29.31,29.32,29.3,29.31,100000.0,26.6219,26.6309,26.6128,26.6219,100000.0
2012-02-29 12:45:00,29.32,29.36,29.32,29.33,78800.0,26.6309,26.6673,26.6309,26.64,78800.0
2012-02-29 12:50:00,29.33,29.35,29.32,29.34,110800.0,26.64,26.6582,26.6309,26.6491,110800.0
2012-02-29 12:55:00,29.33,29.33,29.29,29.29,58400.0,26.64,26.64,26.6037,26.6037,58400.0
2012-02-29 13:00:00,29.29,29.33,29.28,29.31,152800.0,26.6037,26.64,26.5946,26.6219,152800.0
2012-02-29 13:05:00,29.3,29.32,29.29,29.3,205600.0,26.6128,26.6309,26.6037,26.6128,205600.0
2012-02-29 13:10:00,29.3,29.3,29.25,29.26,114400.0,26.6128,26.6128,26.5674,26.5765,114400.0
2012-02-29 13:15:00,29.26,29.3,29.25,29.28,75600.0,26.5765,26.6128,26.5674,26.5946,75600.0
2012-02-29 13:20:00,29.27,29.3,29.27,29.29,50400.0,26.5855,26.6128,26.5855,26.6037,50400.0
2012-02-29 13:25:00,29.29,29.3,29.28,29.29,43600.0,26.6037,26.6128,26.5946,26.6037,43600.0
2012-02-29 13:30:00,29.3,29.3,29.28,29.3,95600.0,26.6128,26.6128,26.5946,26.6128,95600.0
2012-02-29 13:35:00,29.3,29.32,29.29,29.29,96400.0,26.6128,26.6309,26.6037,26.6037,96400.0
2012-02-29 13:40:00,29.29,29.31,29.29,29.31,71600.0,26.6037,26.6219,26.6037,26.6219,71600.0
2012-02-29 13:45:00,29.31,29.31,29.28,29.3,72400.0,26.6219,26.6219,26.5946,26.6128,72400.0
2012-02-29 13:50:00,29.31,29.33,29.29,29.3,76400.0,26.6219,26.64,26.6037,26.6128,76400.0
2012-02-29 13:55:00,29.29,29.32,29.28,29.3,100000.0,26.6037,26.6309,26.5946,26.6128,100000.0
2012-02-29 14:00:00,29.3,29.31,29.3,29.3,98800.0,26.6128,26.6219,26.6128,26.6128,98800.0
2012-02-29 14:05:00,29.3,29.31,29.24,29.24,234800.0,26.6128,26.6219,26.5583,26.5583,234800.0
2012-02-29 14:10:00,29.25,29.26,29.24,29.24,114000.0,26.5674,26.5765,26.5583,26.5583,114000.0
2012-02-29 14:15:00,29.24,29.24,29.21,29.23,131600.0,26.5583,26.5583,26.531,26.5492,131600.0
2012-02-29 14:20:00,29.24,29.25,29.23,29.25,54800.0,26.5583,26.5674,26.5492,26.5674,54800.0
2012-02-29 14:25:00,29.25,29.25,29.25,29.25,142000.0,26.5674,26.5674,26.5674,26.5674,142000.0
2012-02-29 14:30:00,29.25,29.25,29.2,29.2,123600.0,26.5674,26.5674,26.522,26.522,123600.0
2012-02-29 14:35:00,29.2,29.22,29.19,29.21,77200.0,26.522,26.5401,26.5129,26.531,77200.0
2012-02-29 14:40:00,29.21,29.21,29.16,29.19,107200.0,26.531,26.531,26.4856,26.5129,107200.0
2012-02-29 14:45:00,29.18,29.2,29.17,29.19,90800.0,26.5038,26.522,26.4947,26.5129,90800.0
2012-02-29 14:50:00,29.19,29.21,29.19,29.2,51600.0,26.5129,26.531,26.5129,26.522,51600.0
2012-02-29 14:55:00,29.2,29.22,29.18,29.18,87600.0,26.522,26.5401,26.5038,26.5038,87600.0
2012-02-29 15:00:00,29.18,29.18,29.16,29.16,87600.0,26.5038,26.5038,26.4856,26.4856,87600.0
2012-02-29 15:05:00,29.16,29.17,29.13,29.13,166400.0,26.4856,26.4947,26.4584,26.4584,166400.0
2012-02-29 15:10:00,29.13,29.14,29.11,29.13,210800.0,26.4584,26.4675,26.4402,26.4584,210800.0
2012-02-29 15:15:00,29.13,29.14,29.11,29.13,192000.0,26.4584,26.4675,26.4402,26.4584,192000.0
2012-02-29 15:20:00,29.12,29.13,29.06,29.06,175600.0,26.4493,26.4584,26.3948,26.3948,175600.0
2012-02-29 15:25:00,29.06,29.13,29.06,29.12,290000.0,26.3948,26.4584,26.3948,26.4493,290000.0
2012-02-29 15:30:00,29.12,29.12,29.09,29.11,284800.0,26.4493,26.4493,26.422,26.4402,284800.0
2012-02-29 15:35:00,29.11,29.11,29.03,29.03,321200.0,26.4402,26.4402,26.3675,26.3675,321200.0
2012-02-29 15:40:00,29.03,29.05,29.0,29.05,491200.0,26.3675,26.3857,26.3403,26.3857,491200.0
2012-02-29 15:45:00,29.05,29.11,29.03,29.1,273600.0,26.3857,26.4402,26.3675,26.4311,273600.0
2012-02-29 15:50:00,29.11,29.13,29.1,29.11,406000.0,26.4402,26.4584,26.4311,26.4402,406000.0
2012-02-29 15:55:00,29.11,29.13,29.08,29.08,706000.0,26.4402,26.4584,26.413,26.413,706000.0
2012-03-01 09:30:00,29.36,29.5,29.25,29.31,921200.0,26.6673,26.7944,26.5674,26.6219,921200.0
2012-03-01 09:35:00,29.31,29.43,29.25,29.37,261600.0,26.6219,26.7309,26.5674,26.6764,261600.0
2012-03-01 09:40:00,29.37,29.38,29.25,29.25,303600.0,26.6764,26.6854,26.5674,26.5674,303600.0
2012-03-01 09:45:00,29.25,29.36,29.2,29.3,300800.0,26.5674,26.6673,26.522,26.6128,300800.0
2012-03-01 09:50:00,29.29,29.35,29.18,29.27,326800.0,26.6037,26.6582,26.5038,26.5855,326800.0
2012-03-01 09:55:00,29.24,29.3,29.23,29.29,174400.0,26.5583,26.6128,26.5492,26.6037,174400.0
2012-03-01 10:00:00,29.28,29.29,29.18,29.23,230000.0,26.5946,26.6037,26.5038,26.5492,230000.0
2012-03-01 10:05:00,29.23,29.27,29.21,29.23,171600.0,26.5492,26.5855,26.531,26.5492,171600.0
2012-03-01 10:10:00,29.24,29.26,29.15,29.15,153200.0,26.5583,26.5765,26.4765,26.4765,153200.0
2012-03-01 10:15:00,29.15,29.17,29.14,29.15,244000.0,26.4765,26.4947,26.4675,26.4765,244000.0
2012-03-01 10:20:00,29.15,29.17,29.15,29.16,100000.0,26.4765,26.4947,26.4765,26.4856,100000.0
2012-03-01 10:25:00,29.16,29.21,29.16,29.2,86400.0,26.4856,26.531,26.4856,26.522,86400.0
2012-03-01 10:30:00,29.2,29.2,29.17,29.2,181200.0,26.522,26.522,26.4947,26.522,181200.0
2012-03-01 10:35:00,29.2,29.24,29.19,29.24,93600.0,26.522,26.5583,26.5129,26.5583,93600.0
2012-03-01 10:40:00,29.23,29.24,29.21,29.21,54400.0,26.5492,26.5583,26.531,26.531,54400.0
2012-03-01 10:45:00,29.21,29.25,29.21,29.24,120800.0,26.531,26.5674,26.531,26.5583,120800.0
2012-03-01 10:50:00,29.24,29.25,29.19,29.19,119200.0,26.5583,26.5674,26.5129,26.5129,119200.0
2012-03-01 10:55:00,29.19,29.23,29.17,29.21,100000.0,26.5129,26.5492,26.4947,26.531,100000.0
2012-03-01 11:00:00,29.22,29.24,29.19,29.2,150800.0,26.5401,26.5583,26.5129,26.522,150800.0
2012-03-01 11:05:00,29.2,29.24,29.19,29.19,141200.0,26.522,26.5583,26.5129,26.5129,141200.0
2012-03-01 11:10:00,29.2,29.22,29.19,29.21,68800.0,26.522,26.5401,26.5129,26.531,68800.0
2012-03-01 11:15:00,29.22,29.23,29.2,29.22,150800.0,26.5401,26.5492,26.522,26.5401,150800.0
2012-03-01 11:20:00,29.22,29.23,29.16,29.19,154000.0,26.5401,26.5492,26.4856,26.5129,154000.0
2012-03-01 11:25:00,29.19,29.23,29.18,29.23,50800.0,26.5129,26.5492,26.5038,26.5492,50800.0
2012-03-01 11:30:00,29.23,29.23,29.16,29.16,219600.0,26.5492,26.5492,26.4856,26.4856,219600.0
2012-03-01 11:35:00,29.16,29.19,29.16,29.17,73600.0,26.4856,26.5129,26.4856,26.4947,73600.0
2012-03-01 11:40:00,29.17,29.25,29.17,29.24,105200.0,26.4947,26.5674,26.4947,26.5583,105200.0
2012-03-01 11:45:00,29.24,29.25,29.24,29.24,124800.0,26.5583,26.5674,26.5583,26.5583,124800.0
2012-03-01 11:50:00,29.24,29.26,29.24,29.25,116000.0,26.5583,26.5765,26.5583,26.5674,116000.0
2012-03-01 11:55:00,29.25,29.27,29.24,29.24,110400.0,26.5674,26.5855,26.5583,26.5583,110400.0
2012-03-01 12:00:00,29.25,29.26,29.24,29.25,138400.0,26.5674,26.5765,26.5583,26.5674,138400.0
2012-03-01 12:05:00,29.24,29.24,29.2,29.21,46400.0,26.5583,26.5583,26.522,26.531,46400.0
2012-03-01 12:10:00,29.21,29.23,29.21,29.21,41600.0,26.531,26.5492,26.531,26.531,41600.0
2012-03-01 12:15:00,29.21,29.24,29.21,29.23,143600.0,26.531,26.5583,26.531,26.5492,143600.0
2012-03-01 12:20:00,29.23,29.24,29.21,29.23,58400.0,26.5492,26.5583,26.531,26.5492,58400.0
2012-03-01 12:25:00,29.23,29.23,29.21,29.23,54800.0,26.5492,26.5492,26.531,26.5492,54800.0
2012-03-01 12:30:00,29.23,29.24,29.23,29.24,28400.0,26.5492,26.5583,26.5492,26.5583,28400.0
2012-03-01 12:35:00,29.24,29.26,29.24,29.24,33600.0,26.5583,26.5765,26.5583,26.5583,33600.0
2012-03-01 12:40:00,29.24,29.25,29.22,29.22,33600.0,26.5583,26.5674,26.5401,26.5401,33600.0
2012-03-01 12:45:00,29.22,29.28,29.22,29.28,121200.0,26.5401,26.5946,26.5401,26.5946,121200.0
2012-03-01 12:50:00,29.28,29.28,29.25,29.26,64400.0,26.5946,26.5946,26.5674,26.5765,64400.0
2012-03-01 12:55:00,29.26,29.27,29.25,29.26,60000.0,26.5765,26.5855,26.5674,26.5765,60000.0
2012-03-01 13:00:00,29.26,29.28,29.26,29.28,49200.0,26.5765,26.5946,26.5765,26.5946,49200.0
2012-03-01 13:05:00,29.28,29.31,29.27,29.3,94400.0,26.5946,26.6219,26.5855,26.6128,94400.0
2012-03-01 13:10:00,29.3,29.31,29.28,29.31,42800.0,26.6128,26.6219,26.5946,26.6219,42800.0
2012-03-01 13:15:00,29.31,29.35,29.31,29.34,87600.0,26.6219,26.6582,26.6219,26.6491,87600.0
2012-03-01 13:20:00,29.34,29.4,29.34,29.39,132000.0,26.6491,26.7036,26.6491,26.6945,132000.0
2012-03-01 13:25:00,29.39,29.4,29.38,29.39,89200.0,26.6945,26.7036,26.6854,26.6945,89200.0
2012-03-01 13:30:00,29.4,29.41,29.39,29.4,45200.0,26.7036,26.7127,26.6945,26.7036,45200.0
2012-03-01 13:35:00,29.41,29.41,29.38,29.38,55200.0,26.7127,26.7127,26.6854,26.6854,55200.0
2012-03-01 13:40:00,29.38,29.39,29.37,29.38,86800.0,26.6854,26.6945,26.6764,26.6854,86800.0
2012-03-01 13:45:00,29.38,29.4,29.38,29.38,42400.0,26.6854,26.7036,26.6854,26.6854,42400.0
2012-03-01 13:50:00,29.38,29.4,29.36,29.37,45600.0,26.6854,26.7036,26.6673,26.6764,45600.0
2012-03-01 13:55:00,29.37,29.4,29.36,29.38,105200.0,26.6764,26.7036,26.6673,26.6854,105200.0
2012-03-01 14:00:00,29.38,29.39,29.37,29.39,43600.0,26.6854,26.6945,26.6764,26.6945,43600.0
2012-03-01 14:05:00,29.39,29.4,29.37,29.39,66800.0,26.6945,26.7036,26.6764,26.6945,66800.0
2012-03-01 14:10:00,29.39,29.39,29.37,29.38,66400.0,26.6945,26.6945,26.6764,26.6854,66400.0
2012-03-01 14:15:00,29.38,29.39,29.35,29.36,79200.0,26.6854,26.6945,26.6582,26.6673,79200.0
2012-03-01 14:20:00,29.36,29.36,29.34,29.35,46800.0,26.6673,26.6673,26.6491,26.6582,46800.0
2012-03-01 14:25:00,29.35,29.36,29.34,29.35,58400.0,26.6582,26.6673,26.6491,26.6582,58400.0
2012-03-01 14:30:00,29.35,29.37,29.35,29.37,81600.0,26.6582,26.6764,26.6582,26.6764,81600.0
2012-03-01 14:35:00,29.36,29.4,29.36,29.39,69600.0,26.6673,26.7036,26.6673,26.6945,69600.0
2012-03-01 14:40:00,29.39,29.39,29.36,29.38,64000.0,26.6945,26.6945,26.6673,26.6854,64000.0
2012-03-01 14:45:00,29.38,29.38,29.34,29.37,72800.0,26.6854,26.6854,26.6491,26.6764,72800.0
2012-03-01 14:50:00,29.38,29.38,29.36,29.38,45600.0,26.6854,26.6854,26.6673,26.6854,45600.0
2012-03-01 14:55:00,29.38,29.39,29.36,29.38,82400.0,26.6854,26.6945,26.6673,26.6854,82400.0
2012-03-01 15:00:00,29.38,29.39,29.35,29.35,64800.0,26.6854,26.6945,26.6582,26.6582,64800.0
2012-03-01 15:05:00,29.35,29.36,29.3,29.3,120400.0,26.6582,26.6673,26.6128,26.6128,120400.0
2012-03-01 15:10:00,29.3,29.32,29.28,29.28,116400.0,26.6128,26.6309,26.5946,26.5946,116400.0
2012-03-01 15:15:00,29.28,29.29,29.23,29.23,130800.0,26.5946,26.6037,26.5492,26.5492,130800.0
2012-03-01 15:20:00,29.21,29.24,29.19,29.22,228400.0,26.531,26.5583,26.5129,26.5401,228400.0
2012-03-01 15:25:00,29.22,29.28,29.22,29.25,77600.0,26.5401,26.5946,26.5401,26.5674,77600.0
2012-03-01 15:30:00,29.25,29.28,29.23,29.23,239200.0,26.5674,26.5946,26.5492,26.5492,239200.0
2012-03-01 15:35:00,29.23,29.24,29.15,29.18,221600.0,26.5492,26.5583,26.4765,26.5038,221600.0
2012-03-01 15:40:00,29.18,29.23,29.17,29.21,169600.0,26.5038,26.5492,26.4947,26.531,169600.0
2012-03-01 15:45:00,29.21,29.24,29.21,29.23,246800.0,26.531,26.5583,26.531,26.5492,246800.0
2012-03-01 15:50:00,29.23,29.29,29.23,29.29,264400.0,26.5492,26.6037,26.5492,26.6037,264400.0
2012-03-01 15:55:00,29.29,29.3,29.25,29.28,602000.0,26.6037,26.6128,26.5674,26.5946,602000.0
2012-03-02 09:30:00,29.35,29.35,29.0,29.05,386000.0,26.6582,26.6582,26.3403,26.3857,386000.0
2012-03-02 09:35:00,29.04,29.11,29.0,29.05,275200.0,26.3766,26.4402,26.3403,26.3857,275200.0
2012-03-02 09:40:00,29.05,29.05,29.0,29.0,148400.0,26.3857,26.3857,26.3403,26.3403,148400.0
2012-03-02 09:45:00,29.0,29.05,28.95,28.99,298400.0,26.3403,26.3857,26.2949,26.3312,298400.0
2012-03-02 09:50:00,28.99,29.03,28.98,29.01,140400.0,26.3312,26.3675,26.3221,26.3494,140400.0
2012-03-02 09:55:00,29.01,29.02,28.92,28.93,240400.0,26.3494,26.3585,26.2676,26.2767,240400.0
2012-03-02 10:00:00,28.93,28.96,28.9,28.92,319200.0,26.2767,26.304,26.2495,26.2676,319200.0
2012-03-02 10:05:00,28.92,28.95,28.91,28.93,195200.0,26.2676,26.2949,26.2586,26.2767,195200.0
2012-03-02 10:10:00,28.94,29.06,28.94,29.0,264400.0,26.2858,26.3948,26.2858,26.3403,264400.0
2012-03-02 10:15:00,29.0,29.01,28.99,29.01,73200.0,26.3403,26.3494,26.3312,26.3494,73200.0
2012-03-02 10:20:00,29.01,29.01,28.93,28.95,143600.0,26.3494,26.3494,26.2767,26.2949,143600.0
2012-03-02 10:25:00,28.95,29.02,28.95,29.02,101600.0,26.2949,26.3585,26.2949,26.3585,101600.0
2012-03-02 10:30:00,29.02,29.05,29.0,29.01,92800.0,26.3585,26.3857,26.3403,26.3494,92800.0
2012-03-02 10:35:00,29.0,29.02,29.0,29.0,150400.0,26.3403,26.3585,26.3403,26.3403,150400.0
2012-03-02 10:40:00,29.01,29.06,29.0,29.06,117600.0,26.3494,26.3948,26.3403,26.3948,117600.0
2012-03-02 10:45:00,29.06,29.06,29.03,29.04,101600.0,26.3948,26.3948,26.3675,26.3766,101600.0
2012-03-02 10:50:00,29.04,29.07,29.03,29.06,136400.0,26.3766,26.4039,26.3675,26.3948,136400.0
2012-03-02 10:55:00,29.06,29.06,29.01,29.01,83200.0,26.3948,26.3948,26.3494,26.3494,83200.0
2012-03-02 11:00:00,29.02,29.02,28.99,29.0,145600.0,26.3585,26.3585,26.3312,26.3403,145600.0
2012-03-02 11:05:00,29.0,29.03,29.0,29.03,60000.0,26.3403,26.3675,26.3403,26.3675,60000.0
2012-03-02 11:10:00,29.03,29.05,29.02,29.03,120000.0,26.3675,26.3857,26.3585,26.3675,120000.0
2012-03-02 11:15:00,29.03,29.07,29.02,29.06,114400.0,26.3675,26.4039,26.3585,26.3948,114400.0
2012-03-02 11:20:00,29.06,29.06,29.01,29.05,264000.0,26.3948,26.3948,26.3494,26.3857,264000.0
2012-03-02 11:25:00,29.05,29.06,29.02,29.05,79600.0,26.3857,26.3948,26.3585,26.3857,79600.0
2012-03-02 11:30:00,29.05,29.08,29.05,29.07,75600.0,26.3857,26.413,26.3857,26.4039,75600.0
2012-03-02 11:35:00,29.06,29.07,29.06,29.06,156000.0,26.3948,26.4039,26.3948,26.3948,156000.0
2012-03-02 11:40:00,29.06,29.06,29.01,29.05,147200.0,26.3948,26.3948,26.3494,26.3857,147200.0
2012-03-02 11:45:00,29.04,29.06,29.04,29.06,62800.0,26.3766,26.3948,26.3766,26.3948,62800.0
2012-03-02 11:50:00,29.06,29.06,29.02,29.05,121600.0,26.3948,26.3948,26.3585,26.3857,121600.0
2012-03-02 11:55:00,29.05,29.06,29.02,29.04,245600.0,26.3857,26.3948,26.3585,26.3766,245600.0
2012-03-02 12:00:00,29.03,29.04,29.01,29.04,113200.0,26.3675,26.3766,26.3494,26.3766,113200.0
2012-03-02 12:05:00,29.04,29.04,29.01,29.04,58400.0,26.3766,26.3766,26.3494,26.3766,58400.0
2012-03-02 12:10:00,29.04,29.05,29.01,29.01,187600.0,26.3766,26.3857,26.3494,26.3494,187600.0
2012-03-02 12:15:00,29.01,29.03,29.0,29.02,109200.0,26.3494,26.3675,26.3403,26.3585,109200.0
2012-03-02 12:20:00,29.03,29.03,29.01,29.03,43200.0,26.3675,26.3675,26.3494,26.3675,43200.0
2012-03-02 12:25:00,29.03,29.03,29.0,29.02,286400.0,26.3675,26.3675,26.3403,26.3585,286400.0
2012-03-02 12:30:00,29.02,29.03,29.01,29.01,50400.0,26.3585,26.3675,26.3494,26.3494,50400.0
2012-03-02 12:35:00,29.02,29.02,29.0,29.0,68400.0,26.3585,26.3585,26.3403,26.3403,68400.0
2012-03-02 12:40:00,29.0,29.02,28.99,28.99,382400.0,26.3403,26.3585,26.3312,26.3312,382400.0
2012-03-02 12:45:00,29.0,29.02,29.0,29.01,40000.0,26.3403,26.3585,26.3403,26.3494,40000.0
2012-03-02 12:50:00,29.02,29.03,29.0,29.01,44000.0,26.3585,26.3675,26.3403,26.3494,44000.0
2012-03-02 12:55:00,29.02,29.03,29.0,29.0,93600.0,26.3585,26.3675,26.3403,26.3403,93600.0
2012-03-02 13:00:00,29.02,29.04,29.01,29.03,309200.0,26.3585,26.3766,26.3494,26.3675,309200.0
2012-03-02 13:05:00,29.03,29.03,29.0,29.01,62800.0,26.3675,26.3675,26.3403,26.3494,62800.0
2012-03-02 13:10:00,29.02,29.02,28.99,29.0,111200.0,26.3585,26.3585,26.3312,26.3403,111200.0
2012-03-02 13:15:00,28.99,28.99,28.98,28.98,32400.0,26.3312,26.3312,26.3221,26.3221,32400.0
2012-03-02 13:20:00,28.98,28.98,28.94,28.94,53200.0,26.3221,26.3221,26.2858,26.2858,53200.0
2012-03-02 13:25:00,28.94,28.96,28.93,28.96,123200.0,26.2858,26.304,26.2767,26.304,123200.0
2012-03-02 13:30:00,28.95,28.96,28.95,28.96,68800.0,26.2949,26.304,26.2949,26.304,68800.0
2012-03-02 13:35:00,28.95,28.96,28.95,28.96,138000.0,26.2949,26.304,26.2949,26.304,138000.0
2012-03-02 13:40:00,28.97,28.97,28.95,28.96,55600.0,26.313,26.313,26.2949,26.304,55600.0
2012-03-02 13:45:00,28.95,28.98,28.95,28.97,441600.0,26.2949,26.3221,26.2949,26.313,441600.0
2012-03-02 13:50:00,28.97,29.0,28.97,28.99,74000.0,26.313,26.3403,26.313,26.3312,74000.0
2012-03-02 13:55:00,28.99,29.0,28.98,28.99,187600.0,26.3312,26.3403,26.3221,26.3312,187600.0
2012-03-02 14:00:00,28.98,29.0,28.98,29.0,138000.0,26.3221,26.3403,26.3221,26.3403,138000.0
2012-03-02 14:05:00,29.0,29.02,29.0,29.01,339200.0,26.3403,26.3585,26.3403,26.3494,339200.0
2012-03-02 14:10:00,29.01,29.02,29.0,29.0,76400.0,26.3494,26.3585,26.3403,26.3403,76400.0
2012-03-02 14:15:00,29.0,29.0,28.99,28.99,152800.0,26.3403,26.3403,26.3312,26.3312,152800.0
2012-03-02 14:20:00,28.99,29.0,28.97,28.99,111200.0,26.3312,26.3403,26.313,26.3312,111200.0
2012-03-02 14:25:00,28.98,28.99,28.97,28.97,26800.0,26.3221,26.3312,26.313,26.313,26800.0
2012-03-02 14:30:00,28.97,28.98,28.97,28.97,92000.0,26.313,26.3221,26.313,26.313,92000.0
2012-03-02 14:35:00,28.97,28.99,28.96,28.99,70400.0,26.313,26.3312,26.304,26.3312,70400.0
2012-03-02 14:40:00,28.98,29.0,28.97,28.99,46400.0,26.3221,26.3403,26.313,26.3312,46400.0
2012-03-02 14:45:00,28.99,29.01,28.98,29.01,60800.0,26.3312,26.3494,26.3221,26.3494,60800.0
2012-03-02 14:50:00,29.01,29.02,29.0,29.01,66000.0,26.3494,26.3585,26.3403,26.3494,66000.0
2012-03-02 14:55:00,29.01,29.02,29.0,29.0,93200.0,26.3494,26.3585,26.3403,26.3403,93200.0
2012-03-02 15:00:00,29.0,29.03,29.0,29.02,37600.0,26.3403,26.3675,26.3403,26.3585,37600.0
2012-03-02 15:05:00,29.02,29.04,29.02,29.04,146800.0,26.3585,26.3766,26.3585,26.3766,146800.0
2012-03-02 15:10:00,29.04,29.07,29.04,29.06,166000.0,26.3766,26.4039,26.3766,26.3948,166000.0
2012-03-02 15:15:00,29.06,29.08,29.06,29.06,111200.0,26.3948,26.413,26.3948,26.3948,111200.0
2012-03-02 15:20:00,29.06,29.06,29.03,29.04,74000.0,26.3948,26.3948,26.3675,26.3766,74000.0
2012-03-02 15:25:00,29.04,29.07,29.04,29.07,116800.0,26.3766,26.4039,26.3766,26.4039,116800.0
2012-03-02 15:30:00,29.07,29.09,29.07,29.08,310000.0,26.4039,26.422,26.4039,26.413,310000.0
2012-03-02 15:35:00,29.08,29.09,29.02,29.03,220000.0,26.413,26.422,26.3585,26.3675,220000.0
2012-03-02 15:40:00,29.04,29.04,29.01,29.01,163600.0,26.3766,26.3766,26.3494,26.3494,163600.0
2012-03-02 15:45:00,29.01,29.06,29.01,29.05,202000.0,26.3494,26.3948,26.3494,26.3857,202000.0
2012-03-02 15:50:00,29.05,29.06,29.04,29.04,308800.0,26.3857,26.3948,26.3766,26.3766,308800.0
2012-03-02 15:55:00,29.04,29.05,29.03,29.04,518800.0,26.3766,26.3857,26.3675,26.3766,518800.0
2012-03-05 09:30:00,29.04,29.13,29.0,29.0,270000.0,26.3766,26.4584,26.3403,26.3403,270000.0
2012-03-05 09:35:00,29.02,29.07,28.98,29.04,164000.0,26.3585,26.4039,26.3221,26.3766,164000.0
2012-03-05 09:40:00,29.03,29.07,29.0,29.01,181600.0,26.3675,26.4039,26.3403,26.3494,181600.0
2012-03-05 09:45:00,29.01,29.06,29.0,29.06,176800.0,26.3494,26.3948,26.3403,26.3948,176800.0
2012-03-05 09:50:00,29.06,29.08,29.04,29.08,94000.0,26.3948,26.413,26.3766,26.413,94000.0
2012-03-05 09:55:00,29.07,29.09,29.05,29.09,150000.0,26.4039,26.422,26.3857,26.422,150000.0
2012-03-05 10:00:00,29.09,29.16,29.09,29.12,331200.0,26.422,26.4856,26.422,26.4493,331200.0
2012-03-05 10:05:00,29.13,29.19,29.11,29.19,240800.0,26.4584,26.5129,26.4402,26.5129,240800.0
2012-03-05 10:10:00,29.19,29.2,29.16,29.18,173600.0,26.5129,26.522,26.4856,26.5038,173600.0
2012-03-05 10:15:00,29.18,29.21,29.14,29.16,89200.0,26.5038,26.531,26.4675,26.4856,89200.0
2012-03-05 10:20:00,29.15,29.17,29.12,29.13,132000.0,26.4765,26.4947,26.4493,26.4584,132000.0
2012-03-05 10:25:00,29.13,29.14,29.1,29.11,91200.0,26.4584,26.4675,26.4311,26.4402,91200.0
2012-03-05 10:30:00,29.11,29.13,29.09,29.11,156400.0,26.4402,26.4584,26.422,26.4402,156400.0
2012-03-05 10:35:00,29.11,29.11,29.08,29.09,184000.0,26.4402,26.4402,26.413,26.422,184000.0
2012-03-05 10:40:00,29.1,29.11,29.07,29.07,133600.0,26.4311,26.4402,26.4039,26.4039,133600.0
2012-03-05 10:45:00,29.06,29.11,29.06,29.1,78000.0,26.3948,26.4402,26.3948,26.4311,78000.0
2012-03-05 10:50:00,29.1,29.11,29.09,29.09,54800.0,26.4311,26.4402,26.422,26.422,54800.0
2012-03-05 10:55:00,29.09,29.1,29.06,29.07,89200.0,26.422,26.4311,26.3948,26.4039,89200.0
2012-03-05 11:00:00,29.07,29.11,29.05,29.07,101600.0,26.4039,26.4402,26.3857,26.4039,101600.0
2012-03-05 11:05:00,29.07,29.13,29.07,29.11,69200.0,26.4039,26.4584,26.4039,26.4402,69200.0
2012-03-05 11:10:00,29.11,29.11,29.06,29.08,94400.0,26.4402,26.4402,26.3948,26.413,94400.0
2012-03-05 11:15:00,29.08,29.08,29.02,29.03,200000.0,26.413,26.413,26.3585,26.3675,200000.0
2012-03-05 11:20:00,29.04,29.07,29.03,29.04,89200.0,26.3766,26.4039,26.3675,26.3766,89200.0
2012-03-05 11:25:00,29.04,29.05,29.03,29.04,100400.0,26.3766,26.3857,26.3675,26.3766,100400.0
2012-03-05 11:30:00,29.04,29.05,29.01,29.02,177600.0,26.3766,26.3857,26.3494,26.3585,177600.0
2012-03-05 11:35:00,29.02,29.05,29.02,29.05,134800.0,26.3585,26.3857,26.3585,26.3857,134800.0
2012-03-05 11:40:00,29.05,29.1,29.05,29.1,86400.0,26.3857,26.4311,26.3857,26.4311,86400.0
2012-03-05 11:45:00,29.1,29.13,29.1,29.13,86800.0,26.4311,26.4584,26.4311,26.4584,86800.0
2012-03-05 11:50:00,29.13,29.13,29.1,29.11,30000.0,26.4584,26.4584,26.4311,26.4402,30000.0
2012-03-05 11:55:00,29.11,29.13,29.09,29.11,44800.0,26.4402,26.4584,26.422,26.4402,44800.0
2012-03-05 12:00:00,29.11,29.14,29.11,29.14,62400.0,26.4402,26.4675,26.4402,26.4675,62400.0
2012-03-05 12:05:00,29.13,29.16,29.13,29.16,58000.0,26.4584,26.4856,26.4584,26.4856,58000.0
2012-03-05 12:10:00,29.16,29.16,29.12,29.13,38400.0,26.4856,26.4856,26.4493,26.4584,38400.0
2012-03-05 12:15:00,29.12,29.13,29.09,29.1,68000.0,26.4493,26.4584,26.422,26.4311,68000.0
2012-03-05 12:20:00,29.1,29.1,29.06,29.06,72400.0,26.4311,26.4311,26.3948,26.3948,72400.0
2012-03-05 12:25:00,29.06,29.07,29.05,29.06,72000.0,26.3948,26.4039,26.3857,26.3948,72000.0
2012-03-05 12:30:00,29.06,29.07,29.06,29.06,37200.0,26.3948,26.4039,26.3948,26.3948,37200.0
2012-03-05 12:35:00,29.06,29.06,29.05,29.05,65600.0,26.3948,26.3948,26.3857,26.3857,65600.0
2012-03-05 12:40:00,29.05,29.07,29.05,29.06,59600.0,26.3857,26.4039,26.3857,26.3948,59600.0
2012-03-05 12:45:00,29.06,29.07,29.05,29.06,28800.0,26.3948,26.4039,26.3857,26.3948,28800.0
2012-03-05 12:50:00,29.06,29.07,29.05,29.06,45600.0,26.3948,26.4039,26.3857,26.3948,45600.0
2012-03-05 12:55:00,29.07,29.07,29.04,29.04,56800.0,26.4039,26.4039,26.3766,26.3766,56800.0
2012-03-05 13:00:00,29.04,29.05,29.02,29.03,143200.0,26.3766,26.3857,26.3585,26.3675,143200.0
2012-03-05 13:05:00,29.04,29.06,29.03,29.04,57600.0,26.3766,26.3948,26.3675,26.3766,57600.0
2012-03-05 13:10:00,29.03,29.07,29.03,29.06,78000.0,26.3675,26.4039,26.3675,26.3948,78000.0
2012-03-05 13:15:00,29.06,29.06,29.05,29.05,39200.0,26.3948,26.3948,26.3857,26.3857,39200.0
2012-03-05 13:20:00,29.05,29.06,29.02,29.03,47600.0,26.3857,26.3948,26.3585,26.3675,47600.0
2012-03-05 13:25:00,29.04,29.06,29.04,29.06,55200.0,26.3766,26.3948,26.3766,26.3948,55200.0
2012-03-05 13:30:00,29.06,29.07,29.05,29.06,100400.0,26.3948,26.4039,26.3857,26.3948,100400.0
2012-03-05 13:35:00,29.06,29.06,29.02,29.03,73600.0,26.3948,26.3948,26.3585,26.3675,73600.0
2012-03-05 13:40:00,29.03,29.07,29.03,29.06,39600.0,26.3675,26.4039,26.3675,26.3948,39600.0
2012-03-05 13:45:00,29.06,29.07,29.05,29.06,39200.0,26.3948,26.4039,26.3857,26.3948,39200.0
2012-03-05 13:50:00,29.06,29.06,29.04,29.05,56400.0,26.3948,26.3948,26.3766,26.3857,56400.0
2012-03-05 13:55:00,29.05,29.05,29.03,29.04,61600.0,26.3857,26.3857,26.3675,26.3766,61600.0
2012-03-05 14:00:00,29.04,29.04,29.03,29.03,47200.0,26.3766,26.3766,26.3675,26.3675,47200.0
2012-03-05 14:05:00,29.03,29.03,29.01,29.02,78000.0,26.3675,26.3675,26.3494,26.3585,78000.0
2012-03-05 14:10:00,29.01,29.02,29.0,29.02,61200.0,26.3494,26.3585,26.3403,26.3585,61200.0
2012-03-05 14:15:00,29.02,29.04,29.01,29.03,66800.0,26.3585,26.3766,26.3494,26.3675,66800.0
2012-03-05 14:20:00,29.04,29.05,29.02,29.04,61600.0,26.3766,26.3857,26.3585,26.3766,61600.0
2012-03-05 14:25:00,29.04,29.05,29.02,29.03,73600.0,26.3766,26.3857,26.3585,26.3675,73600.0
2012-03-05 14:30:00,29.03,29.04,29.0,29.02,235600.0,26.3675,26.3766,26.3403,26.3585,235600.0
2012-03-05 14:35:00,29.01,29.04,29.01,29.04,60800.0,26.3494,26.3766,26.3494,26.3766,60800.0
2012-03-05 14:40:00,29.04,29.04,29.03,29.04,44400.0,26.3766,26.3766,26.3675,26.3766,44400.0
2012-03-05 14:45:00,29.04,29.06,29.03,29.05,127600.0,26.3766,26.3948,26.3675,26.3857,127600.0
2012-03-05 14:50:00,29.05,29.06,29.05,29.05,56000.0,26.3857,26.3948,26.3857,26.3857,56000.0
2012-03-05 14:55:00,29.06,29.09,29.06,29.08,68400.0,26.3948,26.422,26.3948,26.413,68400.0
2012-03-05 15:00:00,29.08,29.11,29.08,29.11,102000.0,26.413,26.4402,26.413,26.4402,102000.0
2012-03-05 15:05:00,29.11,29.15,29.11,29.15,103600.0,26.4402,26.4765,26.4402,26.4765,103600.0
2012-03-05 15:10:00,29.14,29.18,29.14,29.17,135600.0,26.4675,26.5038,26.4675,26.4947,135600.0
2012-03-05 15:15:00,29.17,29.2,29.15,29.2,119200.0,26.4947,26.522,26.4765,26.522,119200.0
2012-03-05 15:20:00,29.2,29.21,29.14,29.14,167600.0,26.522,26.531,26.4675,26.4675,167600.0
2012-03-05 15:25:00,29.14,29.17,29.14,29.16,141200.0,26.4675,26.4947,26.4675,26.4856,141200.0
2012-03-05 15:30:00,29.15,29.16,29.1,29.11,142400.0,26.4765,26.4856,26.4311,26.4402,142400.0
2012-03-05 15:35:00,29.11,29.13,29.11,29.12,129600.0,26.4402,26.4584,26.4402,26.4493,129600.0
2012-03-05 15:40:00,29.12,29.13,29.08,29.1,176400.0,26.4493,26.4584,26.413,26.4311,176400.0
2012-03-05 15:45:00,29.09,29.12,29.06,29.07,283600.0,26.422,26.4493,26.3948,26.4039,283600.0
2012-03-05 15:50:00,29.06,29.08,29.06,29.06,174800.0,26.3948,26.413,26.3948,26.3948,174800.0
2012-03-05 15:55:00,29.07,29.1,29.04,29.06,848000.0,26.4039,26.4311,26.3766,26.3948,848000.0
2012-03-06 09:30:00,28.81,28.88,28.53,28.54,744000.0,26.1677,26.2313,25.9134,25.9225,744000.0
2012-03-06 09:35:00,28.53,28.59,28.49,28.51,322000.0,25.9134,25.9679,25.8771,25.8952,322000.0
2012-03-06 09:40:00,28.5,28.57,28.49,28.56,219600.0,25.8862,25.9497,25.8771,25.9407,219600.0
2012-03-06 09:45:00,28.56,28.58,28.46,28.47,231600.0,25.9407,25.9588,25.8498,25.8589,231600.0
2012-03-06 09:50:00,28.47,28.49,28.44,28.44,257200.0,25.8589,25.8771,25.8317,25.8317,257200.0
2012-03-06 09:55:00,28.45,28.46,28.43,28.46,148000.0,25.8407,25.8498,25.8226,25.8498,148000.0
2012-03-06 10:00:00,28.45,28.49,28.45,28.47,218800.0,25.8407,25.8771,25.8407,25.8589,218800.0
2012-03-06 10:05:00,28.47,28.5,28.44,28.46,128400.0,25.8589,25.8862,25.8317,25.8498,128400.0
2012-03-06 10:10:00,28.46,28.47,28.43,28.43,174000.0,25.8498,25.8589,25.8226,25.8226,174000.0
2012-03-06 10:15:00,28.43,28.45,28.39,28.39,193600.0,25.8226,25.8407,25.7862,25.7862,193600.0
2012-03-06 10:20:00,28.39,28.44,28.39,28.43,146400.0,25.7862,25.8317,25.7862,25.8226,146400.0
2012-03-06 10:25:00,28.44,28.47,28.42,28.42,129600.0,25.8317,25.8589,25.8135,25.8135,129600.0
2012-03-06 10:30:00,28.42,28.47,28.41,28.46,106400.0,25.8135,25.8589,25.8044,25.8498,106400.0
2012-03-06 10:35:00,28.46,28.51,28.45,28.49,143200.0,25.8498,25.8952,25.8407,25.8771,143200.0
2012-03-06 10:40:00,28.49,28.56,28.47,28.47,128400.0,25.8771,25.9407,25.8589,25.8589,128400.0
2012-03-06 10:45:00,28.47,28.5,28.45,28.49,150400.0,25.8589,25.8862,25.8407,25.8771,150400.0
2012-03-06 10:50:00,28.49,28.52,28.47,28.48,115200.0,25.8771,25.9043,25.8589,25.868,115200.0
2012-03-06 10:55:00,28.48,28.52,28.47,28.49,84400.0,25.868,25.9043,25.8589,25.8771,84400.0
2012-03-06 11:00:00,28.49,28.53,28.49,28.51,66400.0,25.8771,25.9134,25.8771,25.8952,66400.0
2012-03-06 11:05:00,28.51,28.55,28.5,28.54,152400.0,25.8952,25.9316,25.8862,25.9225,152400.0
2012-03-06 11:10:00,28.54,28.6,28.54,28.55,136800.0,25.9225,25.977,25.9225,25.9316,136800.0
2012-03-06 11:15:00,28.55,28.6,28.54,28.59,118800.0,25.9316,25.977,25.9225,25.9679,118800.0
2012-03-06 11:20:00,28.59,28.61,28.57,28.57,135600.0,25.9679,25.9861,25.9497,25.9497,135600.0
2012-03-06 11:25:00,28.58,28.61,28.57,28.61,147600.0,25.9588,25.9861,25.9497,25.9861,147600.0
2012-03-06 11:30:00,28.61,28.61,28.57,28.57,84400.0,25.9861,25.9861,25.9497,25.9497,84400.0
2012-03-06 11:35:00,28.58,28.62,28.57,28.61,142800.0,25.9588,25.9951,25.9497,25.9861,142800.0
2012-03-06 11:40:00,28.61,28.66,28.61,28.65,125600.0,25.9861,26.0315,25.9861,26.0224,125600.0
2012-03-06 11:45:00,28.65,28.66,28.62,28.64,94800.0,26.0224,26.0315,25.9951,26.0133,94800.0
2012-03-06 11:50:00,28.64,28.66,28.63,28.65,118000.0,26.0133,26.0315,26.0042,26.0224,118000.0
2012-03-06 11:55:00,28.65,28.66,28.64,28.65,78000.0,26.0224,26.0315,26.0133,26.0224,78000.0
2012-03-06 12:00:00,28.65,28.66,28.65,28.65,42400.0,26.0224,26.0315,26.0224,26.0224,42400.0
2012-03-06 12:05:00,28.64,28.65,28.61,28.61,76800.0,26.0133,26.0224,25.9861,25.9861,76800.0
2012-03-06 12:10:00,28.61,28.63,28.6,28.62,71200.0,25.9861,26.0042,25.977,25.9951,71200.0
2012-03-06 12:15:00,28.62,28.66,28.6,28.66,97600.0,25.9951,26.0315,25.977,26.0315,97600.0
2012-03-06 12:20:00,28.65,28.69,28.65,28.68,85200.0,26.0224,26.0587,26.0224,26.0496,85200.0
2012-03-06 12:25:00,28.68,28.69,28.67,28.67,72000.0,26.0496,26.0587,26.0406,26.0406,72000.0
2012-03-06 12:30:00,28.67,28.73,28.67,28.73,80000.0,26.0406,26.0951,26.0406,26.0951,80000.0
2012-03-06 12:35:00,28.74,28.74,28.72,28.72,98800.0,26.1041,26.1041,26.086,26.086,98800.0
2012-03-06 12:40:00,28.72,28.75,28.72,28.75,104800.0,26.086,26.1132,26.086,26.1132,104800.0
2012-03-06 12:45:00,28.75,28.8,28.74,28.8,149200.0,26.1132,26.1586,26.1041,26.1586,149200.0
2012-03-06 12:50:00,28.8,28.83,28.8,28.83,164800.0,26.1586,26.1859,26.1586,26.1859,164800.0
2012-03-06 12:55:00,28.82,28.83,28.78,28.79,130800.0,26.1768,26.1859,26.1405,26.1496,130800.0
2012-03-06 13:00:00,28.78,28.79,28.75,28.78,117600.0,26.1405,26.1496,26.1132,26.1405,117600.0
2012-03-06 13:05:00,28.79,28.79,28.75,28.76,112000.0,26.1496,26.1496,26.1132,26.1223,112000.0
2012-03-06 13:10:00,28.77,28.79,28.76,28.79,40400.0,26.1314,26.1496,26.1223,26.1496,40400.0
2012-03-06 13:15:00,28.79,28.8,28.78,28.78,114400.0,26.1496,26.1586,26.1405,26.1405,114400.0
2012-03-06 13:20:00,28.78,28.8,28.78,28.78,130000.0,26.1405,26.1586,26.1405,26.1405,130000.0
2012-03-06 13:25:00,28.78,28.79,28.76,28.79,76800.0,26.1405,26.1496,26.1223,26.1496,76800.0
2012-03-06 13:30:00,28.79,28.83,28.79,28.82,133600.0,26.1496,26.1859,26.1496,26.1768,133600.0
2012-03-06 13:35:00,28.82,28.82,28.78,28.8,59200.0,26.1768,26.1768,26.1405,26.1586,59200.0
2012-03-06 13:40:00,28.8,28.81,28.78,28.8,86000.0,26.1586,26.1677,26.1405,26.1586,86000.0
2012-03-06 13:45:00,28.8,28.81,28.77,28.8,89200.0,26.1586,26.1677,26.1314,26.1586,89200.0
2012-03-06 13:50:00,28.8,28.8,28.78,28.79,90800.0,26.1586,26.1586,26.1405,26.1496,90800.0
2012-03-06 13:55:00,28.79,28.8,28.77,28.78,138400.0,26.1496,26.1586,26.1314,26.1405,138400.0
2012-03-06 14:00:00,28.78,28.78,28.75,28.76,73200.0,26.1405,26.1405,26.1132,26.1223,73200.0
2012-03-06 14:05:00,28.76,28.77,28.75,28.76,105600.0,26.1223,26.1314,26.1132,26.1223,105600.0
2012-03-06 14:10:00,28.76,28.78,28.76,28.76,87600.0,26.1223,26.1405,26.1223,26.1223,87600.0
2012-03-06 14:15:00,28.76,28.76,28.71,28.72,126800.0,26.1223,26.1223,26.0769,26.086,126800.0
2012-03-06 14:20:00,28.72,28.73,28.71,28.73,115600.0,26.086,26.0951,26.0769,26.0951,115600.0
2012-03-06 14:25:00,28.73,28.73,28.68,28.7,215200.0,26.0951,26.0951,26.0496,26.0678,215200.0
2012-03-06 14:30:00,28.7,28.74,28.69,28.74,106400.0,26.0678,26.1041,26.0587,26.1041,106400.0
2012-03-06 14:35:00,28.74,28.76,28.73,28.76,182800.0,26.1041,26.1223,26.0951,26.1223,182800.0
2012-03-06 14:40:00,28.76,28.77,28.73,28.75,91200.0,26.1223,26.1314,26.0951,26.1132,91200.0
2012-03-06 14:45:00,28.75,28.75,28.73,28.74,86400.0,26.1132,26.1132,26.0951,26.1041,86400.0
2012-03-06 14:50:00,28.74,28.75,28.74,28.75,56000.0,26.1041,26.1132,26.1041,26.1132,56000.0
2012-03-06 14:55:00,28.75,28.77,28.75,28.75,76400.0,26.1132,26.1314,26.1132,26.1132,76400.0
2012-03-06 15:00:00,28.75,28.79,28.75,28.79,148800.0,26.1132,26.1496,26.1132,26.1496,148800.0
2012-03-06 15:05:00,28.79,28.8,28.76,28.78,172000.0,26.1496,26.1586,26.1223,26.1405,172000.0
2012-03-06 15:10:00,28.78,28.79,28.76,28.77,122000.0,26.1405,26.1496,26.1223,26.1314,122000.0
2012-03-06 15:15:00,28.77,28.81,28.77,28.81,160400.0,26.1314,26.1677,26.1314,26.1677,160400.0
2012-03-06 15:20:00,28.81,28.81,28.79,28.8,156800.0,26.1677,26.1677,26.1496,26.1586,156800.0
2012-03-06 15:25:00,28.8,28.8,28.76,28.76,89600.0,26.1586,26.1586,26.1223,26.1223,89600.0
2012-03-06 15:30:00,28.76,28.78,28.73,28.75,145600.0,26.1223,26.1405,26.0951,26.1132,145600.0
2012-03-06 15:35:00,28.75,28.77,28.75,28.76,154800.0,26.1132,26.1314,26.1132,26.1223,154800.0
2012-03-06 15:40:00,28.77,28.77,28.74,28.75,230800.0,26.1314,26.1314,26.1041,26.1132,230800.0
2012-03-06 15:45:00,28.75,28.8,28.74,28.79,472800.0,26.1132,26.1586,26.1041,26.1496,472800.0
2012-03-06 15:50:00,28.79,28.82,28.77,28.79,468000.0,26.1496,26.1768,26.1314,26.1496,468000.0
2012-03-06 15:55:00,28.79,28.79,28.71,28.71,943600.0,26.1496,26.1496,26.0769,26.0769,943600.0
2012-03-07 09:30:00,28.93,29.03,28.81,28.9,633600.0,26.2767,26.3675,26.1677,26.2495,633600.0
2012-03-07 09:35:00,28.92,28.94,28.87,28.92,193200.0,26.2676,26.2858,26.2222,26.2676,193200.0
2012-03-07 09:40:00,28.91,28.93,28.85,28.93,158400.0,26.2586,26.2767,26.2041,26.2767,158400.0
2012-03-07 09:45:00,28.93,28.98,28.86,28.88,180800.0,26.2767,26.3221,26.2131,26.2313,180800.0
2012-03-07 09:50:00,28.88,28.88,28.84,28.87,203600.0,26.2313,26.2313,26.195,26.2222,203600.0
2012-03-07 09:55:00,28.86,28.87,28.78,28.8,179200.0,26.2131,26.2222,26.1405,26.1586,179200.0
2012-03-07 10:00:00,28.81,28.81,28.75,28.76,196800.0,26.1677,26.1677,26.1132,26.1223,196800.0
2012-03-07 10:05:00,28.76,28.77,28.74,28.76,249600.0,26.1223,26.1314,26.1041,26.1223,249600.0
2012-03-07 10:10:00,28.77,28.87,28.77,28.87,142000.0,26.1314,26.2222,26.1314,26.2222,142000.0
2012-03-07 10:15:00,28.87,28.9,28.81,28.81,255600.0,26.2222,26.2495,26.1677,26.1677,255600.0
2012-03-07 10:20:00,28.81,28.81,28.77,28.77,112800.0,26.1677,26.1677,26.1314,26.1314,112800.0
2012-03-07 10:25:00,28.77,28.84,28.75,28.84,128400.0,26.1314,26.195,26.1132,26.195,128400.0
2012-03-07 10:30:00,28.84,28.89,28.84,28.86,128000.0,26.195,26.2404,26.195,26.2131,128000.0
2012-03-07 10:35:00,28.86,28.86,28.81,28.85,94400.0,26.2131,26.2131,26.1677,26.2041,94400.0
2012-03-07 10:40:00,28.85,28.85,28.8,28.83,90400.0,26.2041,26.2041,26.1586,26.1859,90400.0
2012-03-07 10:45:00,28.82,28.83,28.77,28.78,150800.0,26.1768,26.1859,26.1314,26.1405,150800.0
2012-03-07 10:50:00,28.79,28.81,28.77,28.79,152800.0,26.1496,26.1677,26.1314,26.1496,152800.0
2012-03-07 10:55:00,28.78,28.8,28.77,28.78,126800.0,26.1405,26.1586,26.1314,26.1405,126800.0
2012-03-07 11:00:00,28.78,28.78,28.76,28.78,123200.0,26.1405,26.1405,26.1223,26.1405,123200.0
2012-03-07 11:05:00,28.77,28.8,28.77,28.78,207200.0,26.1314,26.1586,26.1314,26.1405,207200.0
2012-03-07 11:10:00,28.79,28.79,28.77,28.79,155600.0,26.1496,26.1496,26.1314,26.1496,155600.0
2012-03-07 11:15:00,28.79,28.81,28.78,28.81,69200.0,26.1496,26.1677,26.1405,26.1677,69200.0
2012-03-07 11:20:00,28.8,28.82,28.79,28.8,132400.0,26.1586,26.1768,26.1496,26.1586,132400.0
2012-03-07 11:25:00,28.8,28.82,28.78,28.79,74800.0,26.1586,26.1768,26.1405,26.1496,74800.0
2012-03-07 11:30:00,28.79,28.83,28.78,28.83,158800.0,26.1496,26.1859,26.1405,26.1859,158800.0
2012-03-07 11:35:00,28.83,28.84,28.82,28.83,82400.0,26.1859,26.195,26.1768,26.1859,82400.0
2012-03-07 11:40:00,28.83,28.87,28.83,28.86,76000.0,26.1859,26.2222,26.1859,26.2131,76000.0
2012-03-07 11:45:00,28.86,28.86,28.84,28.86,78800.0,26.2131,26.2131,26.195,26.2131,78800.0
2012-03-07 11:50:00,28.86,28.87,28.84,28.85,81200.0,26.2131,26.2222,26.195,26.2041,81200.0
2012-03-07 11:55:00,28.85,28.85,28.83,28.84,80000.0,26.2041,26.2041,26.1859,26.195,80000.0
2012-03-07 12:00:00,28.85,28.86,28.84,28.85,164800.0,26.2041,26.2131,26.195,26.2041,164800.0
2012-03-07 12:05:00,28.85,28.86,28.82,28.82,75600.0,26.2041,26.2131,26.1768,26.1768,75600.0
2012-03-07 12:10:00,28.82,28.84,28.81,28.84,53600.0,26.1768,26.195,26.1677,26.195,53600.0
2012-03-07 12:15:00,28.83,28.83,28.78,28.79,90000.0,26.1859,26.1859,26.1405,26.1496,90000.0
2012-03-07 12:20:00,28.8,28.8,28.77,28.78,58800.0,26.1586,26.1586,26.1314,26.1405,58800.0
2012-03-07 12:25:00,28.78,28.8,28.77,28.8,84000.0,26.1405,26.1586,26.1314,26.1586,84000.0
2012-03-07 12:30:00,28.8,28.82,28.78,28.78,205200.0,26.1586,26.1768,26.1405,26.1405,205200.0
2012-03-07 12:35:00,28.78,28.78,28.77,28.77,103600.0,26.1405,26.1405,26.1314,26.1314,103600.0
2012-03-07 12:40:00,28.77,28.79,28.77,28.78,94800.0,26.1314,26.1496,26.1314,26.1405,94800.0
2012-03-07 12:45:00,28.78,28.8,28.77,28.79,66400.0,26.1405,26.1586,26.1314,26.1496,66400.0
2012-03-07 12:50:00,28.79,28.8,28.77,28.77,69200.0,26.1496,26.1586,26.1314,26.1314,69200.0
2012-03-07 12:55:00,28.77,28.8,28.77,28.79,106000.0,26.1314,26.1586,26.1314,26.1496,106000.0
2012-03-07 13:00:00,28.79,28.82,28.78,28.82,328000.0,26.1496,26.1768,26.1405,26.1768,328000.0
2012-03-07 13:05:00,28.83,28.83,28.81,28.82,111600.0,26.1859,26.1859,26.1677,26.1768,111600.0
2012-03-07 13:10:00,28.82,28.86,28.82,28.86,111600.0,26.1768,26.2131,26.1768,26.2131,111600.0
2012-03-07 13:15:00,28.86,28.88,28.86,28.88,110000.0,26.2131,26.2313,26.2131,26.2313,110000.0
2012-03-07 13:20:00,28.88,28.9,28.88,28.89,86400.0,26.2313,26.2495,26.2313,26.2404,86400.0
2012-03-07 13:25:00,28.89,28.89,28.89,28.89,37200.0,26.2404,26.2404,26.2404,26.2404,37200.0
2012-03-07 13:30:00,28.89,28.9,28.88,28.88,54000.0,26.2404,26.2495,26.2313,26.2313,54000.0
2012-03-07 13:35:00,28.89,28.91,28.88,28.9,65200.0,26.2404,26.2586,26.2313,26.2495,65200.0
2012-03-07 13:40:00,28.9,28.91,28.89,28.9,82800.0,26.2495,26.2586,26.2404,26.2495,82800.0
2012-03-07 13:45:00,28.9,28.91,28.87,28.87,82000.0,26.2495,26.2586,26.2222,26.2222,82000.0
2012-03-07 13:50:00,28.87,28.91,28.87,28.91,58400.0,26.2222,26.2586,26.2222,26.2586,58400.0
2012-03-07 13:55:00,28.91,28.93,28.91,28.92,87200.0,26.2586,26.2767,26.2586,26.2676,87200.0
2012-03-07 14:00:00,28.92,28.94,28.91,28.92,148800.0,26.2676,26.2858,26.2586,26.2676,148800.0
2012-03-07 14:05:00,28.92,28.94,28.91,28.92,67600.0,26.2676,26.2858,26.2586,26.2676,67600.0
2012-03-07 14:10:00,28.92,28.92,28.9,28.91,37600.0,26.2676,26.2676,26.2495,26.2586,37600.0
2012-03-07 14:15:00,28.91,28.93,28.91,28.92,125200.0,26.2586,26.2767,26.2586,26.2676,125200.0
2012-03-07 14:20:00,28.92,28.95,28.92,28.95,56400.0,26.2676,26.2949,26.2676,26.2949,56400.0
2012-03-07 14:25:00,28.95,28.95,28.93,28.95,60000.0,26.2949,26.2949,26.2767,26.2949,60000.0
2012-03-07 14:30:00,28.95,28.96,28.94,28.94,108400.0,26.2949,26.304,26.2858,26.2858,108400.0
2012-03-07 14:35:00,28.94,28.94,28.9,28.91,92400.0,26.2858,26.2858,26.2495,26.2586,92400.0
2012-03-07 14:40:00,28.9,28.91,28.88,28.89,102400.0,26.2495,26.2586,26.2313,26.2404,102400.0
2012-03-07 14:45:00,28.89,28.9,28.88,28.9,99600.0,26.2404,26.2495,26.2313,26.2495,99600.0
2012-03-07 14:50:00,28.89,28.93,28.89,28.92,84800.0,26.2404,26.2767,26.2404,26.2676,84800.0
2012-03-07 14:55:00,28.93,28.93,28.91,28.91,52400.0,26.2767,26.2767,26.2586,26.2586,52400.0
2012-03-07 15:00:00,28.91,28.92,28.88,28.88,109200.0,26.2586,26.2676,26.2313,26.2313,109200.0
2012-03-07 15:05:00,28.89,28.89,28.84,28.85,132800.0,26.2404,26.2404,26.195,26.2041,132800.0
2012-03-07 15:10:00,28.85,28.88,28.84,28.87,82800.0,26.2041,26.2313,26.195,26.2222,82800.0
2012-03-07 15:15:00,28.87,28.9,28.86,28.9,78400.0,26.2222,26.2495,26.2131,26.2495,78400.0
2012-03-07 15:20:00,28.9,28.92,28.9,28.91,97600.0,26.2495,26.2676,26.2495,26.2586,97600.0
2012-03-07 15:25:00,28.9,28.91,28.89,28.91,96000.0,26.2495,26.2586,26.2404,26.2586,96000.0
2012-03-07 15:30:00,28.91,28.92,28.89,28.91,149200.0,26.2586,26.2676,26.2404,26.2586,149200.0
2012-03-07 15:35:00,28.91,28.93,28.91,28.92,93600.0,26.2586,26.2767,26.2586,26.2676,93600.0
2012-03-07 15:40:00,28.92,28.96,28.92,28.95,140000.0,26.2676,26.304,26.2676,26.2949,140000.0
2012-03-07 15:45:00,28.95,28.97,28.93,28.93,157200.0,26.2949,26.313,26.2767,26.2767,157200.0
2012-03-07 15:50:00,28.93,28.93,28.91,28.91,194400.0,26.2767,26.2767,26.2586,26.2586,194400.0
2012-03-07 15:55:00,28.91,28.91,28.89,28.91,317200.0,26.2586,26.2586,26.2404,26.2586,317200.0
2012-03-08 09:30:00,29.17,29.17,29.01,29.13,371200.0,26.4947,26.4947,26.3494,26.4584,371200.0
2012-03-08 09:35:00,29.13,29.25,29.13,29.24,238000.0,26.4584,26.5674,26.4584,26.5583,238000.0
2012-03-08 09:40:00,29.24,29.3,29.22,29.22,319200.0,26.5583,26.6128,26.5401,26.5401,319200.0
2012-03-08 09:45:00,29.22,29.29,29.17,29.18,260800.0,26.5401,26.6037,26.4947,26.5038,260800.0
2012-03-08 09:50:00,29.17,29.29,29.15,29.25,184000.0,26.4947,26.6037,26.4765,26.5674,184000.0
2012-03-08 09:55:00,29.25,29.3,29.23,29.29,108800.0,26.5674,26.6128,26.5492,26.6037,108800.0
2012-03-08 10:00:00,29.29,29.3,29.27,29.3,106400.0,26.6037,26.6128,26.5855,26.6128,106400.0
2012-03-08 10:05:00,29.29,29.29,29.25,29.26,113200.0,26.6037,26.6037,26.5674,26.5765,113200.0
2012-03-08 10:10:00,29.27,29.28,29.26,29.28,98400.0,26.5855,26.5946,26.5765,26.5946,98400.0
2012-03-08 10:15:00,29.28,29.3,29.27,29.28,116800.0,26.5946,26.6128,26.5855,26.5946,116800.0
2012-03-08 10:20:00,29.28,29.29,29.21,29.22,214000.0,26.5946,26.6037,26.531,26.5401,214000.0
2012-03-08 10:25:00,29.22,29.28,29.22,29.28,62400.0,26.5401,26.5946,26.5401,26.5946,62400.0
2012-03-08 10:30:00,29.28,29.29,29.27,29.29,108000.0,26.5946,26.6037,26.5855,26.6037,108000.0
2012-03-08 10:35:00,29.29,29.29,29.27,29.28,80400.0,26.6037,26.6037,26.5855,26.5946,80400.0
2012-03-08 10:40:00,29.28,29.3,29.27,29.27,96800.0,26.5946,26.6128,26.5855,26.5855,96800.0
2012-03-08 10:45:00,29.27,29.28,29.24,29.27,130800.0,26.5855,26.5946,26.5583,26.5855,130800.0
2012-03-08 10:50:00,29.27,29.27,29.23,29.25,105200.0,26.5855,26.5855,26.5492,26.5674,105200.0
2012-03-08 10:55:00,29.24,29.28,29.23,29.25,82400.0,26.5583,26.5946,26.5492,26.5674,82400.0
2012-03-08 11:00:00,29.25,29.26,29.24,29.25,76800.0,26.5674,26.5765,26.5583,26.5674,76800.0
2012-03-08 11:05:00,29.25,29.25,29.24,29.24,72800.0,26.5674,26.5674,26.5583,26.5583,72800.0
2012-03-08 11:10:00,29.24,29.29,29.24,29.28,92400.0,26.5583,26.6037,26.5583,26.5946,92400.0
2012-03-08 11:15:00,29.28,29.3,29.28,29.28,53600.0,26.5946,26.6128,26.5946,26.5946,53600.0
2012-03-08 11:20:00,29.28,29.29,29.27,29.28,73200.0,26.5946,26.6037,26.5855,26.5946,73200.0
2012-03-08 11:25:00,29.28,29.29,29.28,29.29,94400.0,26.5946,26.6037,26.5946,26.6037,94400.0
2012-03-08 11:30:00,29.29,29.34,29.28,29.33,164400.0,26.6037,26.6491,26.5946,26.64,164400.0
2012-03-08 11:35:00,29.33,29.34,29.3,29.31,65600.0,26.64,26.6491,26.6128,26.6219,65600.0
2012-03-08 11:40:00,29.3,29.31,29.28,29.3,61600.0,26.6128,26.6219,26.5946,26.6128,61600.0
2012-03-08 11:45:00,29.31,29.34,29.31,29.33,155200.0,26.6219,26.6491,26.6219,26.64,155200.0
2012-03-08 11:50:00,29.33,29.35,29.33,29.34,88000.0,26.64,26.6582,26.64,26.6491,88000.0
2012-03-08 11:55:00,29.34,29.34,29.29,29.3,192000.0,26.6491,26.6491,26.6037,26.6128,192000.0
2012-03-08 12:00:00,29.3,29.35,29.3,29.34,48000.0,26.6128,26.6582,26.6128,26.6491,48000.0
2012-03-08 12:05:00,29.34,29.38,29.34,29.36,84000.0,26.6491,26.6854,26.6491,26.6673,84000.0
2012-03-08 12:10:00,29.36,29.37,29.36,29.36,26800.0,26.6673,26.6764,26.6673,26.6673,26800.0
2012-03-08 12:15:00,29.36,29.36,29.34,29.35,42800.0,26.6673,26.6673,26.6491,26.6582,42800.0
2012-03-08 12:20:00,29.35,29.36,29.34,29.35,31600.0,26.6582,26.6673,26.6491,26.6582,31600.0
2012-03-08 12:25:00,29.35,29.38,29.35,29.38,49200.0,26.6582,26.6854,26.6582,26.6854,49200.0
2012-03-08 12:30:00,29.37,29.38,29.36,29.37,52800.0,26.6764,26.6854,26.6673,26.6764,52800.0
2012-03-08 12:35:00,29.36,29.37,29.36,29.36,45600.0,26.6673,26.6764,26.6673,26.6673,45600.0
2012-03-08 12:40:00,29.36,29.37,29.35,29.36,58800.0,26.6673,26.6764,26.6582,26.6673,58800.0
2012-03-08 12:45:00,29.36,29.38,29.36,29.37,31200.0,26.6673,26.6854,26.6673,26.6764,31200.0
2012-03-08 12:50:00,29.37,29.38,29.37,29.38,30800.0,26.6764,26.6854,26.6764,26.6854,30800.0
2012-03-08 12:55:00,29.38,29.38,29.37,29.37,42800.0,26.6854,26.6854,26.6764,26.6764,42800.0
2012-03-08 13:00:00,29.37,29.38,29.37,29.37,39600.0,26.6764,26.6854,26.6764,26.6764,39600.0
2012-03-08 13:05:00,29.37,29.38,29.37,29.38,33600.0,26.6764,26.6854,26.6764,26.6854,33600.0
2012-03-08 13:10:00,29.37,29.38,29.37,29.38,41200.0,26.6764,26.6854,26.6764,26.6854,41200.0
2012-03-08 13:15:00,29.38,29.4,29.38,29.4,74800.0,26.6854,26.7036,26.6854,26.7036,74800.0
2012-03-08 13:20:00,29.4,29.4,29.39,29.4,78000.0,26.7036,26.7036,26.6945,26.7036,78000.0
2012-03-08 13:25:00,29.4,29.4,29.37,29.38,43600.0,26.7036,26.7036,26.6764,26.6854,43600.0
2012-03-08 13:30:00,29.38,29.38,29.37,29.37,76800.0,26.6854,26.6854,26.6764,26.6764,76800.0
2012-03-08 13:35:00,29.37,29.41,29.37,29.41,219200.0,26.6764,26.7127,26.6764,26.7127,219200.0
2012-03-08 13:40:00,29.41,29.43,29.41,29.43,95600.0,26.7127,26.7309,26.7127,26.7309,95600.0
2012-03-08 13:45:00,29.43,29.43,29.43,29.43,52800.0,26.7309,26.7309,26.7309,26.7309,52800.0
2012-03-08 13:50:00,29.43,29.47,29.43,29.45,241200.0,26.7309,26.7672,26.7309,26.749,241200.0
2012-03-08 13:55:00,29.45,29.47,29.44,29.44,118800.0,26.749,26.7672,26.7399,26.7399,118800.0
2012-03-08 14:00:00,29.43,29.44,29.41,29.42,62800.0,26.7309,26.7399,26.7127,26.7218,62800.0
2012-03-08 14:05:00,29.41,29.43,29.4,29.43,72800.0,26.7127,26.7309,26.7036,26.7309,72800.0
2012-03-08 14:10:00,29.43,29.44,29.4,29.41,153200.0,26.7309,26.7399,26.7036,26.7127,153200.0
2012-03-08 14:15:00,29.42,29.42,29.4,29.41,51600.0,26.7218,26.7218,26.7036,26.7127,51600.0
2012-03-08 14:20:00,29.42,29.43,29.4,29.43,67600.0,26.7218,26.7309,26.7036,26.7309,67600.0
2012-03-08 14:25:00,29.42,29.43,29.41,29.43,69200.0,26.7218,26.7309,26.7127,26.7309,69200.0
2012-03-08 14:30:00,29.42,29.44,29.42,29.44,81600.0,26.7218,26.7399,26.7218,26.7399,81600.0
2012-03-08 14:35:00,29.44,29.44,29.39,29.39,65600.0,26.7399,26.7399,26.6945,26.6945,65600.0
2012-03-08 14:40:00,29.39,29.43,29.39,29.42,122400.0,26.6945,26.7309,26.6945,26.7218,122400.0
2012-03-08 14:45:00,29.42,29.44,29.42,29.43,46800.0,26.7218,26.7399,26.7218,26.7309,46800.0
2012-03-08 14:50:00,29.44,29.47,29.44,29.44,109200.0,26.7399,26.7672,26.7399,26.7399,109200.0
2012-03-08 14:55:00,29.45,29.47,29.45,29.46,93200.0,26.749,26.7672,26.749,26.7581,93200.0
2012-03-08 15:00:00,29.46,29.48,29.45,29.47,135200.0,26.7581,26.7763,26.749,26.7672,135200.0
2012-03-08 15:05:00,29.48,29.49,29.47,29.48,60000.0,26.7763,26.7854,26.7672,26.7763,60000.0
2012-03-08 15:10:00,29.49,29.53,29.48,29.53,158800.0,26.7854,26.8217,26.7763,26.8217,158800.0
2012-03-08 15:15:00,29.53,29.53,29.5,29.52,110800.0,26.8217,26.8217,26.7944,26.8126,110800.0
2012-03-08 15:20:00,29.52,29.55,29.52,29.55,96400.0,26.8126,26.8399,26.8126,26.8399,96400.0
2012-03-08 15:25:00,29.55,29.55,29.52,29.52,134000.0,26.8399,26.8399,26.8126,26.8126,134000.0
2012-03-08 15:30:00,29.52,29.53,29.51,29.51,132000.0,26.8126,26.8217,26.8035,26.8035,132000.0
2012-03-08 15:35:00,29.51,29.52,29.5,29.5,195600.0,26.8035,26.8126,26.7944,26.7944,195600.0
2012-03-08 15:40:00,29.5,29.52,29.5,29.51,158800.0,26.7944,26.8126,26.7944,26.8035,158800.0
2012-03-08 15:45:00,29.51,29.53,29.5,29.51,242400.0,26.8035,26.8217,26.7944,26.8035,242400.0
2012-03-08 15:50:00,29.51,29.51,29.49,29.49,308000.0,26.8035,26.8035,26.7854,26.7854,308000.0
2012-03-08 15:55:00,29.49,29.5,29.46,29.48,520800.0,26.7854,26.7944,26.7581,26.7763,520800.0
2012-03-09 09:30:00,29.55,29.6,29.5,29.51,223600.0,26.8399,26.8853,26.7944,26.8035,223600.0
2012-03-09 09:35:00,29.51,29.55,29.45,29.45,122000.0,26.8035,26.8399,26.749,26.749,122000.0
2012-03-09 09:40:00,29.46,29.5,29.45,29.46,106400.0,26.7581,26.7944,26.749,26.7581,106400.0
2012-03-09 09:45:00,29.48,29.49,29.42,29.43,126800.0,26.7763,26.7854,26.7218,26.7309,126800.0
2012-03-09 09:50:00,29.43,29.44,29.39,29.39,92400.0,26.7309,26.7399,26.6945,26.6945,92400.0
2012-03-09 09:55:00,29.39,29.39,29.3,29.31,115600.0,26.6945,26.6945,26.6128,26.6219,115600.0
2012-03-09 10:00:00,29.31,29.36,29.3,29.34,125200.0,26.6219,26.6673,26.6128,26.6491,125200.0
2012-03-09 10:05:00,29.34,29.35,29.32,29.33,76800.0,26.6491,26.6582,26.6309,26.64,76800.0
2012-03-09 10:10:00,29.33,29.34,29.27,29.3,112800.0,26.64,26.6491,26.5855,26.6128,112800.0
2012-03-09 10:15:00,29.3,29.39,29.28,29.39,143600.0,26.6128,26.6945,26.5946,26.6945,143600.0
2012-03-09 10:20:00,29.39,29.43,29.35,29.41,190800.0,26.6945,26.7309,26.6582,26.7127,190800.0
2012-03-09 10:25:00,29.43,29.43,29.35,29.35,116800.0,26.7309,26.7309,26.6582,26.6582,116800.0
2012-03-09 10:30:00,29.36,29.37,29.31,29.32,80800.0,26.6673,26.6764,26.6219,26.6309,80800.0
2012-03-09 10:35:00,29.32,29.33,29.3,29.33,100800.0,26.6309,26.64,26.6128,26.64,100800.0
2012-03-09 10:40:00,29.33,29.35,29.32,29.35,91600.0,26.64,26.6582,26.6309,26.6582,91600.0
2012-03-09 10:45:00,29.35,29.38,29.35,29.36,83600.0,26.6582,26.6854,26.6582,26.6673,83600.0
2012-03-09 10:50:00,29.36,29.38,29.35,29.36,50000.0,26.6673,26.6854,26.6582,26.6673,50000.0
2012-03-09 10:55:00,29.36,29.37,29.35,29.36,42400.0,26.6673,26.6764,26.6582,26.6673,42400.0
2012-03-09 11:00:00,29.36,29.37,29.36,29.36,63200.0,26.6673,26.6764,26.6673,26.6673,63200.0
2012-03-09 11:05:00,29.36,29.39,29.36,29.39,116800.0,26.6673,26.6945,26.6673,26.6945,116800.0
2012-03-09 11:10:00,29.39,29.43,29.39,29.42,115600.0,26.6945,26.7309,26.6945,26.7218,115600.0
2012-03-09 11:15:00,29.42,29.42,29.39,29.39,84400.0,26.7218,26.7218,26.6945,26.6945,84400.0
2012-03-09 11:20:00,29.39,29.41,29.38,29.4,411600.0,26.6945,26.7127,26.6854,26.7036,411600.0
2012-03-09 11:25:00,29.4,29.44,29.4,29.42,181600.0,26.7036,26.7399,26.7036,26.7218,181600.0
2012-03-09 11:30:00,29.42,29.48,29.41,29.47,186800.0,26.7218,26.7763,26.7127,26.7672,186800.0
2012-03-09 11:35:00,29.46,29.5,29.46,29.5,96800.0,26.7581,26.7944,26.7581,26.7944,96800.0
2012-03-09 11:40:00,29.5,29.5,29.45,29.46,54000.0,26.7944,26.7944,26.749,26.7581,54000.0
2012-03-09 11:45:00,29.44,29.46,29.43,29.46,115200.0,26.7399,26.7581,26.7309,26.7581,115200.0
2012-03-09 11:50:00,29.46,29.48,29.44,29.48,51200.0,26.7581,26.7763,26.7399,26.7763,51200.0
2012-03-09 11:55:00,29.48,29.49,29.44,29.45,51200.0,26.7763,26.7854,26.7399,26.749,51200.0
2012-03-09 12:00:00,29.45,29.45,29.42,29.42,47600.0,26.749,26.749,26.7218,26.7218,47600.0
2012-03-09 12:05:00,29.42,29.42,29.4,29.42,73200.0,26.7218,26.7218,26.7036,26.7218,73200.0
2012-03-09 12:10:00,29.42,29.44,29.41,29.44,80000.0,26.7218,26.7399,26.7127,26.7399,80000.0
2012-03-09 12:15:00,29.44,29.48,29.44,29.47,83200.0,26.7399,26.7763,26.7399,26.7672,83200.0
2012-03-09 12:20:00,29.46,29.47,29.43,29.43,42800.0,26.7581,26.7672,26.7309,26.7309,42800.0
2012-03-09 12:25:00,29.43,29.43,29.41,29.43,123200.0,26.7309,26.7309,26.7127,26.7309,123200.0
2012-03-09 12:30:00,29.42,29.43,29.4,29.4,76800.0,26.7218,26.7309,26.7036,26.7036,76800.0
2012-03-09 12:35:00,29.4,29.41,29.38,29.41,130000.0,26.7036,26.7127,26.6854,26.7127,130000.0
2012-03-09 12:40:00,29.4,29.42,29.4,29.42,76000.0,26.7036,26.7218,26.7036,26.7218,76000.0
2012-03-09 12:45:00,29.42,29.42,29.4,29.41,132800.0,26.7218,26.7218,26.7036,26.7127,132800.0
2012-03-09 12:50:00,29.4,29.44,29.4,29.43,46800.0,26.7036,26.7399,26.7036,26.7309,46800.0
2012-03-09 12:55:00,29.44,29.46,29.43,29.44,49600.0,26.7399,26.7581,26.7309,26.7399,49600.0
2012-03-09 13:00:00,29.43,29.45,29.43,29.45,34000.0,26.7309,26.749,26.7309,26.749,34000.0
2012-03-09 13:05:00,29.43,29.44,29.43,29.44,30800.0,26.7309,26.7399,26.7309,26.7399,30800.0
2012-03-09 13:10:00,29.44,29.44,29.42,29.43,36400.0,26.7399,26.7399,26.7218,26.7309,36400.0
2012-03-09 13:15:00,29.43,29.44,29.42,29.42,26800.0,26.7309,26.7399,26.7218,26.7218,26800.0
2012-03-09 13:20:00,29.42,29.43,29.41,29.42,23200.0,26.7218,26.7309,26.7127,26.7218,23200.0
2012-03-09 13:25:00,29.42,29.42,29.4,29.41,49600.0,26.7218,26.7218,26.7036,26.7127,49600.0
2012-03-09 13:30:00,29.4,29.41,29.4,29.41,103600.0,26.7036,26.7127,26.7036,26.7127,103600.0
2012-03-09 13:35:00,29.41,29.42,29.41,29.41,51200.0,26.7127,26.7218,26.7127,26.7127,51200.0
2012-03-09 13:40:00,29.41,29.42,29.39,29.4,132800.0,26.7127,26.7218,26.6945,26.7036,132800.0
2012-03-09 13:45:00,29.39,29.39,29.38,29.38,111600.0,26.6945,26.6945,26.6854,26.6854,111600.0
2012-03-09 13:50:00,29.38,29.38,29.36,29.36,80000.0,26.6854,26.6854,26.6673,26.6673,80000.0
2012-03-09 13:55:00,29.36,29.37,29.34,29.37,186400.0,26.6673,26.6764,26.6491,26.6764,186400.0
2012-03-09 14:00:00,29.37,29.38,29.34,29.34,70000.0,26.6764,26.6854,26.6491,26.6491,70000.0
2012-03-09 14:05:00,29.34,29.34,29.33,29.34,121600.0,26.6491,26.6491,26.64,26.6491,121600.0
2012-03-09 14:10:00,29.34,29.35,29.33,29.33,88400.0,26.6491,26.6582,26.64,26.64,88400.0
2012-03-09 14:15:00,29.33,29.35,29.31,29.31,55200.0,26.64,26.6582,26.6219,26.6219,55200.0
2012-03-09 14:20:00,29.31,29.33,29.3,29.31,61200.0,26.6219,26.64,26.6128,26.6219,61200.0
2012-03-09 14:25:00,29.31,29.34,29.31,29.34,54000.0,26.6219,26.6491,26.6219,26.6491,54000.0
2012-03-09 14:30:00,29.34,29.36,29.34,29.36,51600.0,26.6491,26.6673,26.6491,26.6673,51600.0
2012-03-09 14:35:00,29.36,29.36,29.34,29.35,71600.0,26.6673,26.6673,26.6491,26.6582,71600.0
2012-03-09 14:40:00,29.35,29.36,29.34,29.34,70800.0,26.6582,26.6673,26.6491,26.6491,70800.0
2012-03-09 14:45:00,29.34,29.34,29.31,29.31,91600.0,26.6491,26.6491,26.6219,26.6219,91600.0
2012-03-09 14:50:00,29.31,29.31,29.27,29.27,110000.0,26.6219,26.6219,26.5855,26.5855,110000.0
2012-03-09 14:55:00,29.27,29.29,29.25,29.27,77200.0,26.5855,26.6037,26.5674,26.5855,77200.0
2012-03-09 15:00:00,29.26,29.31,29.26,29.3,66800.0,26.5765,26.6219,26.5765,26.6128,66800.0
2012-03-09 15:05:00,29.3,29.33,29.3,29.31,114800.0,26.6128,26.64,26.6128,26.6219,114800.0
2012-03-09 15:10:00,29.31,29.31,29.28,29.3,52800.0,26.6219,26.6219,26.5946,26.6128,52800.0
2012-03-09 15:15:00,29.31,29.31,29.29,29.3,68800.0,26.6219,26.6219,26.6037,26.6128,68800.0
2012-03-09 15:20:00,29.31,29.33,29.3,29.3,126000.0,26.6219,26.64,26.6128,26.6128,126000.0
2012-03-09 15:25:00,29.3,29.31,29.29,29.29,40000.0,26.6128,26.6219,26.6037,26.6037,40000.0
2012-03-09 15:30:00,29.29,29.31,29.28,29.31,80400.0,26.6037,26.6219,26.5946,26.6219,80400.0
2012-03-09 15:35:00,29.31,29.32,29.3,29.32,135600.0,26.6219,26.6309,26.6128,26.6309,135600.0
2012-03-09 15:40:00,29.32,29.41,29.3,29.32,148800.0,26.6309,26.7127,26.6128,26.6309,148800.0
2012-03-09 15:45:00,29.32,29.43,29.29,29.3,129600.0,26.6309,26.7309,26.6037,26.6128,129600.0
2012-03-09 15:50:00,29.29,29.3,29.25,29.25,233600.0,26.6037,26.6128,26.5674,26.5674,233600.0
2012-03-09 15:55:00,29.26,29.31,29.25,29.3,354800.0,26.5765,26.6219,26.5674,26.6128,354800.0
2012-03-12 09:30:00,29.25,29.28,29.23,29.24,274800.0,26.5674,26.5946,26.5492,26.5583,274800.0
2012-03-12 09:35:00,29.25,29.28,29.23,29.28,155200.0,26.5674,26.5946,26.5492,26.5946,155200.0
2012-03-12 09:40:00,29.28,29.39,29.25,29.38,130800.0,26.5946,26.6945,26.5674,26.6854,130800.0
2012-03-12 09:45:00,29.36,29.39,29.16,29.19,280000.0,26.6673,26.6945,26.4856,26.5129,280000.0
2012-03-12 09:50:00,29.19,29.21,29.18,29.18,87600.0,26.5129,26.531,26.5038,26.5038,87600.0
2012-03-12 09:55:00,29.18,29.21,29.13,29.17,217600.0,26.5038,26.531,26.4584,26.4947,217600.0
2012-03-12 10:00:00,29.17,29.17,29.14,29.14,94400.0,26.4947,26.4947,26.4675,26.4675,94400.0
2012-03-12 10:05:00,29.14,29.15,29.13,29.13,77600.0,26.4675,26.4765,26.4584,26.4584,77600.0
2012-03-12 10:10:00,29.13,29.13,29.08,29.1,138800.0,26.4584,26.4584,26.413,26.4311,138800.0
2012-03-12 10:15:00,29.1,29.14,29.09,29.14,86000.0,26.4311,26.4675,26.422,26.4675,86000.0
2012-03-12 10:20:00,29.13,29.17,29.13,29.15,89200.0,26.4584,26.4947,26.4584,26.4765,89200.0
2012-03-12 10:25:00,29.15,29.17,29.14,29.15,60400.0,26.4765,26.4947,26.4675,26.4765,60400.0
2012-03-12 10:30:00,29.15,29.15,29.11,29.12,208800.0,26.4765,26.4765,26.4402,26.4493,208800.0
2012-03-12 10:35:00,29.12,29.12,29.09,29.1,54800.0,26.4493,26.4493,26.422,26.4311,54800.0
2012-03-12 10:40:00,29.11,29.12,29.1,29.11,68000.0,26.4402,26.4493,26.4311,26.4402,68000.0
2012-03-12 10:45:00,29.12,29.12,29.1,29.11,141200.0,26.4493,26.4493,26.4311,26.4402,141200.0
2012-03-12 10:50:00,29.12,29.15,29.11,29.14,73600.0,26.4493,26.4765,26.4402,26.4675,73600.0
2012-03-12 10:55:00,29.14,29.16,29.14,29.14,74400.0,26.4675,26.4856,26.4675,26.4675,74400.0
2012-03-12 11:00:00,29.14,29.16,29.14,29.15,113200.0,26.4675,26.4856,26.4675,26.4765,113200.0
2012-03-12 11:05:00,29.15,29.15,29.1,29.11,109200.0,26.4765,26.4765,26.4311,26.4402,109200.0
2012-03-12 11:10:00,29.11,29.15,29.11,29.14,37200.0,26.4402,26.4765,26.4402,26.4675,37200.0
2012-03-12 11:15:00,29.14,29.14,29.13,29.13,25600.0,26.4675,26.4675,26.4584,26.4584,25600.0
2012-03-12 11:20:00,29.13,29.13,29.1,29.12,46400.0,26.4584,26.4584,26.4311,26.4493,46400.0
2012-03-12 11:25:00,29.11,29.12,29.1,29.11,46000.0,26.4402,26.4493,26.4311,26.4402,46000.0
2012-03-12 11:30:00,29.11,29.15,29.11,29.15,78800.0,26.4402,26.4765,26.4402,26.4765,78800.0
2012-03-12 11:35:00,29.15,29.15,29.13,29.13,39200.0,26.4765,26.4765,26.4584,26.4584,39200.0
2012-03-12 11:40:00,29.13,29.13,29.11,29.11,41600.0,26.4584,26.4584,26.4402,26.4402,41600.0
2012-03-12 11:45:00,29.11,29.11,29.09,29.09,42000.0,26.4402,26.4402,26.422,26.422,42000.0
2012-03-12 11:50:00,29.1,29.11,29.08,29.11,206400.0,26.4311,26.4402,26.413,26.4402,206400.0
2012-03-12 11:55:00,29.1,29.11,29.04,29.05,100400.0,26.4311,26.4402,26.3766,26.3857,100400.0
2012-03-12 12:00:00,29.05,29.11,29.05,29.1,52000.0,26.3857,26.4402,26.3857,26.4311,52000.0
2012-03-12 12:05:00,29.1,29.11,29.07,29.09,48000.0,26.4311,26.4402,26.4039,26.422,48000.0
2012-03-12 12:10:00,29.09,29.13,29.09,29.13,32800.0,26.422,26.4584,26.422,26.4584,32800.0
2012-03-12 12:15:00,29.12,29.14,29.11,29.13,55200.0,26.4493,26.4675,26.4402,26.4584,55200.0
2012-03-12 12:20:00,29.13,29.14,29.13,29.13,29600.0,26.4584,26.4675,26.4584,26.4584,29600.0
2012-03-12 12:25:00,29.13,29.13,29.1,29.1,72400.0,26.4584,26.4584,26.4311,26.4311,72400.0
2012-03-12 12:30:00,29.1,29.11,29.09,29.1,62000.0,26.4311,26.4402,26.422,26.4311,62000.0
2012-03-12 12:35:00,29.1,29.11,29.09,29.11,28000.0,26.4311,26.4402,26.422,26.4402,28000.0
2012-03-12 12:40:00,29.1,29.13,29.1,29.13,26000.0,26.4311,26.4584,26.4311,26.4584,26000.0
2012-03-12 12:45:00,29.13,29.15,29.13,29.14,19600.0,26.4584,26.4765,26.4584,26.4675,19600.0
2012-03-12 12:50:00,29.14,29.15,29.13,29.14,60800.0,26.4675,26.4765,26.4584,26.4675,60800.0
2012-03-12 12:55:00,29.14,29.15,29.14,29.15,40400.0,26.4675,26.4765,26.4675,26.4765,40400.0
2012-03-12 13:00:00,29.15,29.16,29.15,29.15,30000.0,26.4765,26.4856,26.4765,26.4765,30000.0
2012-03-12 13:05:00,29.16,29.16,29.15,29.15,16400.0,26.4856,26.4856,26.4765,26.4765,16400.0
2012-03-12 13:10:00,29.15,29.17,29.15,29.16,34400.0,26.4765,26.4947,26.4765,26.4856,34400.0
2012-03-12 13:15:00,29.16,29.17,29.14,29.16,26000.0,26.4856,26.4947,26.4675,26.4856,26000.0
2012-03-12 13:20:00,29.16,29.16,29.14,29.15,17600.0,26.4856,26.4856,26.4675,26.4765,17600.0
2012-03-12 13:25:00,29.15,29.16,29.15,29.16,24400.0,26.4765,26.4856,26.4765,26.4856,24400.0
2012-03-12 13:30:00,29.16,29.16,29.14,29.14,36400.0,26.4856,26.4856,26.4675,26.4675,36400.0
2012-03-12 13:35:00,29.14,29.16,29.14,29.14,48000.0,26.4675,26.4856,26.4675,26.4675,48000.0
2012-03-12 13:40:00,29.15,29.16,29.14,29.15,26800.0,26.4765,26.4856,26.4675,26.4765,26800.0
2012-03-12 13:45:00,29.15,29.15,29.14,29.15,45200.0,26.4765,26.4765,26.4675,26.4765,45200.0
2012-03-12 13:50:00,29.15,29.15,29.15,29.15,30800.0,26.4765,26.4765,26.4765,26.4765,30800.0
2012-03-12 13:55:00,29.15,29.16,29.13,29.14,58800.0,26.4765,26.4856,26.4584,26.4675,58800.0
2012-03-12 14:00:00,29.14,29.14,29.12,29.12,33200.0,26.4675,26.4675,26.4493,26.4493,33200.0
2012-03-12 14:05:00,29.12,29.12,29.11,29.11,53600.0,26.4493,26.4493,26.4402,26.4402,53600.0
2012-03-12 14:10:00,29.12,29.12,29.11,29.12,52000.0,26.4493,26.4493,26.4402,26.4493,52000.0
2012-03-12 14:15:00,29.12,29.13,29.08,29.08,63600.0,26.4493,26.4584,26.413,26.413,63600.0
2012-03-12 14:20:00,29.08,29.08,29.06,29.07,75600.0,26.413,26.413,26.3948,26.4039,75600.0
2012-03-12 14:25:00,29.07,29.07,29.03,29.03,106800.0,26.4039,26.4039,26.3675,26.3675,106800.0
2012-03-12 14:30:00,29.04,29.05,29.03,29.03,108400.0,26.3766,26.3857,26.3675,26.3675,108400.0
2012-03-12 14:35:00,29.03,29.03,29.02,29.02,74800.0,26.3675,26.3675,26.3585,26.3585,74800.0
2012-03-12 14:40:00,29.02,29.04,29.02,29.03,59200.0,26.3585,26.3766,26.3585,26.3675,59200.0
2012-03-12 14:45:00,29.03,29.06,29.03,29.04,101200.0,26.3675,26.3948,26.3675,26.3766,101200.0
2012-03-12 14:50:00,29.04,29.04,29.03,29.03,24800.0,26.3766,26.3766,26.3675,26.3675,24800.0
2012-03-12 14:55:00,29.03,29.04,29.03,29.04,47200.0,26.3675,26.3766,26.3675,26.3766,47200.0
2012-03-12 15:00:00,29.04,29.08,29.04,29.07,104400.0,26.3766,26.413,26.3766,26.4039,104400.0
2012-03-12 15:05:00,29.07,29.09,29.07,29.08,103600.0,26.4039,26.422,26.4039,26.413,103600.0
2012-03-12 15:10:00,29.08,29.1,29.07,29.09,96800.0,26.413,26.4311,26.4039,26.422,96800.0
2012-03-12 15:15:00,29.09,29.1,29.07,29.1,56000.0,26.422,26.4311,26.4039,26.4311,56000.0
2012-03-12 15:20:00,29.1,29.13,29.1,29.12,206800.0,26.4311,26.4584,26.4311,26.4493,206800.0
2012-03-12 15:25:00,29.12,29.14,29.11,29.14,160800.0,26.4493,26.4675,26.4402,26.4675,160800.0
2012-03-12 15:30:00,29.14,29.16,29.13,29.15,126400.0,26.4675,26.4856,26.4584,26.4765,126400.0
2012-03-12 15:35:00,29.15,29.16,29.14,29.14,95200.0,26.4765,26.4856,26.4675,26.4675,95200.0
2012-03-12 15:40:00,29.14,29.16,29.14,29.15,183600.0,26.4675,26.4856,26.4675,26.4765,183600.0
2012-03-12 15:45:00,29.15,29.18,29.14,29.15,269600.0,26.4765,26.5038,26.4675,26.4765,269600.0
2012-03-12 15:50:00,29.15,29.16,29.14,29.15,226800.0,26.4765,26.4856,26.4675,26.4765,226800.0
2012-03-12 15:55:00,29.14,29.16,29.13,29.14,393200.0,26.4675,26.4856,26.4584,26.4675,393200.0
2012-03-13 09:30:00,29.23,29.32,29.13,29.13,442400.0,26.5492,26.6309,26.4584,26.4584,442400.0
2012-03-13 09:35:00,29.13,29.15,29.06,29.06,190400.0,26.4584,26.4765,26.3948,26.3948,190400.0
2012-03-13 09:40:00,29.08,29.15,29.05,29.06,208400.0,26.413,26.4765,26.3857,26.3948,208400.0
2012-03-13 09:45:00,29.07,29.07,28.92,28.99,374400.0,26.4039,26.4039,26.2676,26.3312,374400.0
2012-03-13 09:50:00,28.98,29.02,28.96,29.01,125600.0,26.3221,26.3585,26.304,26.3494,125600.0
2012-03-13 09:55:00,29.01,29.06,29.01,29.05,104800.0,26.3494,26.3948,26.3494,26.3857,104800.0
2012-03-13 10:00:00,29.05,29.05,29.0,29.03,115600.0,26.3857,26.3857,26.3403,26.3675,115600.0
2012-03-13 10:05:00,29.03,29.03,28.97,28.98,155200.0,26.3675,26.3675,26.313,26.3221,155200.0
2012-03-13 10:10:00,28.98,29.03,28.98,29.02,86800.0,26.3221,26.3675,26.3221,26.3585,86800.0
2012-03-13 10:15:00,29.02,29.05,29.0,29.05,68000.0,26.3585,26.3857,26.3403,26.3857,68000.0
2012-03-13 10:20:00,29.05,29.1,29.04,29.1,97600.0,26.3857,26.4311,26.3766,26.4311,97600.0
2012-03-13 10:25:00,29.1,29.16,29.1,29.13,147600.0,26.4311,26.4856,26.4311,26.4584,147600.0
2012-03-13 10:30:00,29.14,29.15,29.12,29.14,257200.0,26.4675,26.4765,26.4493,26.4675,257200.0
2012-03-13 10:35:00,29.14,29.19,29.14,29.17,84800.0,26.4675,26.5129,26.4675,26.4947,84800.0
2012-03-13 10:40:00,29.17,29.2,29.16,29.18,101600.0,26.4947,26.522,26.4856,26.5038,101600.0
2012-03-13 10:45:00,29.18,29.2,29.16,29.18,58000.0,26.5038,26.522,26.4856,26.5038,58000.0
2012-03-13 10:50:00,29.18,29.19,29.16,29.17,38800.0,26.5038,26.5129,26.4856,26.4947,38800.0
2012-03-13 10:55:00,29.18,29.21,29.18,29.18,57600.0,26.5038,26.531,26.5038,26.5038,57600.0
2012-03-13 11:00:00,29.18,29.2,29.15,29.16,86400.0,26.5038,26.522,26.4765,26.4856,86400.0
2012-03-13 11:05:00,29.16,29.2,29.16,29.18,57200.0,26.4856,26.522,26.4856,26.5038,57200.0
2012-03-13 11:10:00,29.18,29.19,29.16,29.17,64800.0,26.5038,26.5129,26.4856,26.4947,64800.0
2012-03-13 11:15:00,29.17,29.18,29.14,29.14,62000.0,26.4947,26.5038,26.4675,26.4675,62000.0
2012-03-13 11:20:00,29.14,29.16,29.1,29.13,155600.0,26.4675,26.4856,26.4311,26.4584,155600.0
2012-03-13 11:25:00,29.13,29.16,29.11,29.13,311200.0,26.4584,26.4856,26.4402,26.4584,311200.0
2012-03-13 11:30:00,29.12,29.19,29.12,29.18,47600.0,26.4493,26.5129,26.4493,26.5038,47600.0
2012-03-13 11:35:00,29.18,29.23,29.18,29.23,50400.0,26.5038,26.5492,26.5038,26.5492,50400.0
2012-03-13 11:40:00,29.23,29.26,29.23,29.26,99200.0,26.5492,26.5765,26.5492,26.5765,99200.0
2012-03-13 11:45:00,29.26,29.28,29.25,29.28,134400.0,26.5765,26.5946,26.5674,26.5946,134400.0
2012-03-13 11:50:00,29.28,29.32,29.28,29.3,128400.0,26.5946,26.6309,26.5946,26.6128,128400.0
2012-03-13 11:55:00,29.3,29.35,29.3,29.35,95200.0,26.6128,26.6582,26.6128,26.6582,95200.0
2012-03-13 12:00:00,29.35,29.35,29.31,29.32,81200.0,26.6582,26.6582,26.6219,26.6309,81200.0
2012-03-13 12:05:00,29.32,29.35,29.32,29.33,52000.0,26.6309,26.6582,26.6309,26.64,52000.0
2012-03-13 12:10:00,29.34,29.34,29.31,29.31,51600.0,26.6491,26.6491,26.6219,26.6219,51600.0
2012-03-13 12:15:00,29.31,29.31,29.25,29.26,101200.0,26.6219,26.6219,26.5674,26.5765,101200.0
2012-03-13 12:20:00,29.26,29.26,29.24,29.25,66000.0,26.5765,26.5765,26.5583,26.5674,66000.0
2012-03-13 12:25:00,29.25,29.28,29.25,29.27,60000.0,26.5674,26.5946,26.5674,26.5855,60000.0
2012-03-13 12:30:00,29.27,29.28,29.26,29.28,45200.0,26.5855,26.5946,26.5765,26.5946,45200.0
2012-03-13 12:35:00,29.27,29.28,29.26,29.28,208400.0,26.5855,26.5946,26.5765,26.5946,208400.0
2012-03-13 12:40:00,29.28,29.3,29.25,29.25,57600.0,26.5946,26.6128,26.5674,26.5674,57600.0
2012-03-13 12:45:00,29.25,29.25,29.24,29.24,41200.0,26.5674,26.5674,26.5583,26.5583,41200.0
2012-03-13 12:50:00,29.24,29.25,29.21,29.22,74400.0,26.5583,26.5674,26.531,26.5401,74400.0
2012-03-13 12:55:00,29.21,29.21,29.19,29.2,44000.0,26.531,26.531,26.5129,26.522,44000.0
2012-03-13 13:00:00,29.19,29.2,29.17,29.2,82400.0,26.5129,26.522,26.4947,26.522,82400.0
2012-03-13 13:05:00,29.19,29.2,29.17,29.19,59600.0,26.5129,26.522,26.4947,26.5129,59600.0
2012-03-13 13:10:00,29.19,29.19,29.17,29.17,32800.0,26.5129,26.5129,26.4947,26.4947,32800.0
2012-03-13 13:15:00,29.17,29.21,29.17,29.21,52000.0,26.4947,26.531,26.4947,26.531,52000.0
2012-03-13 13:20:00,29.21,29.21,29.19,29.21,43600.0,26.531,26.531,26.5129,26.531,43600.0
2012-03-13 13:25:00,29.21,29.23,29.2,29.23,36800.0,26.531,26.5492,26.522,26.5492,36800.0
2012-03-13 13:30:00,29.23,29.23,29.19,29.2,63600.0,26.5492,26.5492,26.5129,26.522,63600.0
2012-03-13 13:35:00,29.2,29.2,29.15,29.15,147200.0,26.522,26.522,26.4765,26.4765,147200.0
2012-03-13 13:40:00,29.15,29.16,29.14,29.14,92000.0,26.4765,26.4856,26.4675,26.4675,92000.0
2012-03-13 13:45:00,29.14,29.15,29.13,29.13,50400.0,26.4675,26.4765,26.4584,26.4584,50400.0
2012-03-13 13:50:00,29.13,29.16,29.13,29.15,53200.0,26.4584,26.4856,26.4584,26.4765,53200.0
2012-03-13 13:55:00,29.16,29.18,29.16,29.17,57200.0,26.4856,26.5038,26.4856,26.4947,57200.0
2012-03-13 14:00:00,29.17,29.18,29.17,29.17,155200.0,26.4947,26.5038,26.4947,26.4947,155200.0
2012-03-13 14:05:00,29.17,29.18,29.16,29.18,40400.0,26.4947,26.5038,26.4856,26.5038,40400.0
2012-03-13 14:10:00,29.17,29.19,29.17,29.17,78000.0,26.4947,26.5129,26.4947,26.4947,78000.0
2012-03-13 14:15:00,29.17,29.17,29.15,29.16,86400.0,26.4947,26.4947,26.4765,26.4856,86400.0
2012-03-13 14:20:00,29.15,29.17,29.11,29.12,96800.0,26.4765,26.4947,26.4402,26.4493,96800.0
2012-03-13 14:25:00,29.11,29.13,29.07,29.07,84400.0,26.4402,26.4584,26.4039,26.4039,84400.0
2012-03-13 14:30:00,29.07,29.1,29.07,29.08,117200.0,26.4039,26.4311,26.4039,26.413,117200.0
2012-03-13 14:35:00,29.09,29.09,29.05,29.06,109600.0,26.422,26.422,26.3857,26.3948,109600.0
2012-03-13 14:40:00,29.06,29.07,29.04,29.04,102000.0,26.3948,26.4039,26.3766,26.3766,102000.0
2012-03-13 14:45:00,29.05,29.06,29.03,29.03,152000.0,26.3857,26.3948,26.3675,26.3675,152000.0
2012-03-13 14:50:00,29.03,29.05,28.99,29.0,188000.0,26.3675,26.3857,26.3312,26.3403,188000.0
2012-03-13 14:55:00,29.0,29.01,28.99,28.99,135600.0,26.3403,26.3494,26.3312,26.3312,135600.0
2012-03-13 15:00:00,29.0,29.06,28.99,29.06,260400.0,26.3403,26.3948,26.3312,26.3948,260400.0
2012-03-13 15:05:00,29.06,29.1,29.05,29.09,143200.0,26.3948,26.4311,26.3857,26.422,143200.0
2012-03-13 15:10:00,29.09,29.14,29.09,29.13,268800.0,26.422,26.4675,26.422,26.4584,268800.0
2012-03-13 15:15:00,29.13,29.15,29.12,29.13,285600.0,26.4584,26.4765,26.4493,26.4584,285600.0
2012-03-13 15:20:00,29.13,29.19,29.12,29.19,236000.0,26.4584,26.5129,26.4493,26.5129,236000.0
2012-03-13 15:25:00,29.2,29.2,29.16,29.17,208800.0,26.522,26.522,26.4856,26.4947,208800.0
2012-03-13 15:30:00,29.17,29.22,29.17,29.22,339200.0,26.4947,26.5401,26.4947,26.5401,339200.0
2012-03-13 15:35:00,29.22,29.22,29.18,29.21,266000.0,26.5401,26.5401,26.5038,26.531,266000.0
2012-03-13 15:40:00,29.2,29.24,29.18,29.19,320800.0,26.522,26.5583,26.5038,26.5129,320800.0
2012-03-13 15:45:00,29.2,29.24,29.17,29.23,318800.0,26.522,26.5583,26.4947,26.5492,318800.0
2012-03-13 15:50:00,29.23,29.26,29.21,29.26,464400.0,26.5492,26.5765,26.531,26.5765,464400.0
2012-03-13 15:55:00,29.26,29.32,29.24,29.31,1089600.0,26.5765,26.6309,26.5583,26.6219,1089600.0
2012-03-14 09:30:00,29.33,29.35,29.28,29.3,428000.0,26.64,26.6582,26.5946,26.6128,428000.0
2012-03-14 09:35:00,29.31,29.34,29.28,29.3,254000.0,26.6219,26.6491,26.5946,26.6128,254000.0
2012-03-14 09:40:00,29.3,29.35,29.3,29.33,177600.0,26.6128,26.6582,26.6128,26.64,177600.0
2012-03-14 09:45:00,29.32,29.38,29.3,29.38,194800.0,26.6309,26.6854,26.6128,26.6854,194800.0
2012-03-14 09:50:00,29.37,29.43,29.36,29.4,354400.0,26.6764,26.7309,26.6673,26.7036,354400.0
2012-03-14 09:55:00,29.4,29.43,29.36,29.39,202400.0,26.7036,26.7309,26.6673,26.6945,202400.0
2012-03-14 10:00:00,29.4,29.44,29.39,29.41,222400.0,26.7036,26.7399,26.6945,26.7127,222400.0
2012-03-14 10:05:00,29.41,29.41,29.39,29.41,157200.0,26.7127,26.7127,26.6945,26.7127,157200.0
2012-03-14 10:10:00,29.41,29.41,29.38,29.4,104000.0,26.7127,26.7127,26.6854,26.7036,104000.0
2012-03-14 10:15:00,29.4,29.46,29.36,29.46,154800.0,26.7036,26.7581,26.6673,26.7581,154800.0
2012-03-14 10:20:00,29.46,29.47,29.43,29.44,118800.0,26.7581,26.7672,26.7309,26.7399,118800.0
2012-03-14 10:25:00,29.43,29.44,29.4,29.4,114000.0,26.7309,26.7399,26.7036,26.7036,114000.0
2012-03-14 10:30:00,29.4,29.41,29.38,29.38,90800.0,26.7036,26.7127,26.6854,26.6854,90800.0
2012-03-14 10:35:00,29.39,29.39,29.33,29.35,150000.0,26.6945,26.6945,26.64,26.6582,150000.0
2012-03-14 10:40:00,29.34,29.38,29.33,29.38,58400.0,26.6491,26.6854,26.64,26.6854,58400.0
2012-03-14 10:45:00,29.37,29.4,29.36,29.37,54800.0,26.6764,26.7036,26.6673,26.6764,54800.0
2012-03-14 10:50:00,29.37,29.38,29.34,29.34,95200.0,26.6764,26.6854,26.6491,26.6491,95200.0
2012-03-14 10:55:00,29.34,29.34,29.27,29.28,108800.0,26.6491,26.6491,26.5855,26.5946,108800.0
2012-03-14 11:00:00,29.29,29.3,29.27,29.27,60400.0,26.6037,26.6128,26.5855,26.5855,60400.0
2012-03-14 11:05:00,29.27,29.3,29.26,29.28,106000.0,26.5855,26.6128,26.5765,26.5946,106000.0
2012-03-14 11:10:00,29.27,29.31,29.27,29.29,100000.0,26.5855,26.6219,26.5855,26.6037,100000.0
2012-03-14 11:15:00,29.29,29.3,29.27,29.27,34000.0,26.6037,26.6128,26.5855,26.5855,34000.0
2012-03-14 11:20:00,29.27,29.29,29.27,29.28,50400.0,26.5855,26.6037,26.5855,26.5946,50400.0
2012-03-14 11:25:00,29.28,29.3,29.27,29.27,62000.0,26.5946,26.6128,26.5855,26.5855,62000.0
2012-03-14 11:30:00,29.27,29.28,29.26,29.28,63200.0,26.5855,26.5946,26.5765,26.5946,63200.0
2012-03-14 11:35:00,29.28,29.29,29.27,29.27,43200.0,26.5946,26.6037,26.5855,26.5855,43200.0
2012-03-14 11:40:00,29.27,29.28,29.23,29.23,62400.0,26.5855,26.5946,26.5492,26.5492,62400.0
2012-03-14 11:45:00,29.23,29.23,29.18,29.18,82000.0,26.5492,26.5492,26.5038,26.5038,82000.0
2012-03-14 11:50:00,29.18,29.19,29.18,29.18,36800.0,26.5038,26.5129,26.5038,26.5038,36800.0
2012-03-14 11:55:00,29.18,29.2,29.18,29.18,89200.0,26.5038,26.522,26.5038,26.5038,89200.0
2012-03-14 12:00:00,29.18,29.23,29.18,29.21,109600.0,26.5038,26.5492,26.5038,26.531,109600.0
2012-03-14 12:05:00,29.21,29.22,29.2,29.2,32000.0,26.531,26.5401,26.522,26.522,32000.0
2012-03-14 12:10:00,29.2,29.21,29.17,29.18,43200.0,26.522,26.531,26.4947,26.5038,43200.0
2012-03-14 12:15:00,29.17,29.17,29.15,29.16,214400.0,26.4947,26.4947,26.4765,26.4856,214400.0
2012-03-14 12:20:00,29.16,29.17,29.16,29.17,101600.0,26.4856,26.4947,26.4856,26.4947,101600.0
2012-03-14 12:25:00,29.16,29.18,29.15,29.16,159200.0,26.4856,26.5038,26.4765,26.4856,159200.0
2012-03-14 12:30:00,29.16,29.19,29.16,29.18,134400.0,26.4856,26.5129,26.4856,26.5038,134400.0
2012-03-14 12:35:00,29.18,29.22,29.18,29.21,60400.0,26.5038,26.5401,26.5038,26.531,60400.0
2012-03-14 12:40:00,29.19,29.2,29.17,29.2,104000.0,26.5129,26.522,26.4947,26.522,104000.0
2012-03-14 12:45:00,29.2,29.21,29.18,29.18,36000.0,26.522,26.531,26.5038,26.5038,36000.0
2012-03-14 12:50:00,29.18,29.19,29.18,29.18,99200.0,26.5038,26.5129,26.5038,26.5038,99200.0
2012-03-14 12:55:00,29.18,29.19,29.16,29.18,92400.0,26.5038,26.5129,26.4856,26.5038,92400.0
2012-03-14 13:00:00,29.18,29.19,29.17,29.17,64800.0,26.5038,26.5129,26.4947,26.4947,64800.0
2012-03-14 13:05:00,29.17,29.2,29.16,29.2,80000.0,26.4947,26.522,26.4856,26.522,80000.0
2012-03-14 13:10:00,29.2,29.2,29.17,29.19,90800.0,26.522,26.522,26.4947,26.5129,90800.0
2012-03-14 13:15:00,29.19,29.23,29.19,29.21,48800.0,26.5129,26.5492,26.5129,26.531,48800.0
2012-03-14 13:20:00,29.21,29.26,29.2,29.26,69200.0,26.531,26.5765,26.522,26.5765,69200.0
2012-03-14 13:25:00,29.25,29.28,29.25,29.26,67200.0,26.5674,26.5946,26.5674,26.5765,67200.0
2012-03-14 13:30:00,29.26,29.26,29.23,29.24,65200.0,26.5765,26.5765,26.5492,26.5583,65200.0
2012-03-14 13:35:00,29.24,29.24,29.22,29.24,56400.0,26.5583,26.5583,26.5401,26.5583,56400.0
2012-03-14 13:40:00,29.25,29.26,29.21,29.21,103200.0,26.5674,26.5765,26.531,26.531,103200.0
2012-03-14 13:45:00,29.21,29.22,29.17,29.17,123600.0,26.531,26.5401,26.4947,26.4947,123600.0
2012-03-14 13:50:00,29.17,29.22,29.17,29.21,100400.0,26.4947,26.5401,26.4947,26.531,100400.0
2012-03-14 13:55:00,29.21,29.22,29.19,29.19,114400.0,26.531,26.5401,26.5129,26.5129,114400.0
2012-03-14 14:00:00,29.19,29.22,29.18,29.2,120400.0,26.5129,26.5401,26.5038,26.522,120400.0
2012-03-14 14:05:00,29.2,29.2,29.18,29.18,102400.0,26.522,26.522,26.5038,26.5038,102400.0
2012-03-14 14:10:00,29.18,29.18,29.16,29.17,83200.0,26.5038,26.5038,26.4856,26.4947,83200.0
2012-03-14 14:15:00,29.17,29.18,29.16,29.18,106400.0,26.4947,26.5038,26.4856,26.5038,106400.0
2012-03-14 14:20:00,29.18,29.18,29.15,29.16,142000.0,26.5038,26.5038,26.4765,26.4856,142000.0
2012-03-14 14:25:00,29.17,29.18,29.16,29.18,110400.0,26.4947,26.5038,26.4856,26.5038,110400.0
2012-03-14 14:30:00,29.18,29.21,29.17,29.2,117600.0,26.5038,26.531,26.4947,26.522,117600.0
2012-03-14 14:35:00,29.2,29.23,29.2,29.21,70800.0,26.522,26.5492,26.522,26.531,70800.0
2012-03-14 14:40:00,29.21,29.24,29.21,29.23,75200.0,26.531,26.5583,26.531,26.5492,75200.0
2012-03-14 14:45:00,29.22,29.25,29.21,29.24,145600.0,26.5401,26.5674,26.531,26.5583,145600.0
2012-03-14 14:50:00,29.24,29.25,29.24,29.24,68400.0,26.5583,26.5674,26.5583,26.5583,68400.0
2012-03-14 14:55:00,29.24,29.27,29.24,29.27,75200.0,26.5583,26.5855,26.5583,26.5855,75200.0
2012-03-14 15:00:00,29.26,29.26,29.21,29.21,94400.0,26.5765,26.5765,26.531,26.531,94400.0
2012-03-14 15:05:00,29.21,29.23,29.2,29.21,142800.0,26.531,26.5492,26.522,26.531,142800.0
2012-03-14 15:10:00,29.2,29.22,29.2,29.21,145600.0,26.522,26.5401,26.522,26.531,145600.0
2012-03-14 15:15:00,29.21,29.24,29.21,29.22,135200.0,26.531,26.5583,26.531,26.5401,135200.0
2012-03-14 15:20:00,29.22,29.24,29.21,29.21,151200.0,26.5401,26.5583,26.531,26.531,151200.0
2012-03-14 15:25:00,29.21,29.21,29.17,29.18,231200.0,26.531,26.531,26.4947,26.5038,231200.0
2012-03-14 15:30:00,29.18,29.2,29.13,29.13,314000.0,26.5038,26.522,26.4584,26.4584,314000.0
2012-03-14 15:35:00,29.13,29.18,29.13,29.17,231200.0,26.4584,26.5038,26.4584,26.4947,231200.0
2012-03-14 15:40:00,29.17,29.17,29.14,29.17,233200.0,26.4947,26.4947,26.4675,26.4947,233200.0
2012-03-14 15:45:00,29.16,29.23,29.15,29.17,461200.0,26.4856,26.5492,26.4765,26.4947,461200.0
2012-03-14 15:50:00,29.16,29.19,29.15,29.18,456400.0,26.4856,26.5129,26.4765,26.5038,456400.0
2012-03-14 15:55:00,29.18,29.23,29.12,29.18,1388400.0,26.5038,26.5492,26.4493,26.5038,1388400.0
2012-03-15 09:30:00,29.16,29.34,29.13,29.33,245600.0,26.4856,26.6491,26.4584,26.64,245600.0
2012-03-15 09:35:00,29.33,29.36,29.14,29.23,256800.0,26.64,26.6673,26.4675,26.5492,256800.0
2012-03-15 09:40:00,29.21,29.23,29.16,29.17,70800.0,26.531,26.5492,26.4856,26.4947,70800.0
2012-03-15 09:45:00,29.17,29.19,29.13,29.14,108800.0,26.4947,26.5129,26.4584,26.4675,108800.0
2012-03-15 09:50:00,29.14,29.18,29.13,29.16,89600.0,26.4675,26.5038,26.4584,26.4856,89600.0
2012-03-15 09:55:00,29.16,29.16,29.08,29.08,125200.0,26.4856,26.4856,26.413,26.413,125200.0
2012-03-15 10:00:00,29.08,29.16,29.08,29.16,103600.0,26.413,26.4856,26.413,26.4856,103600.0
2012-03-15 10:05:00,29.16,29.18,29.13,29.15,83600.0,26.4856,26.5038,26.4584,26.4765,83600.0
2012-03-15 10:10:00,29.15,29.18,29.15,29.17,93200.0,26.4765,26.5038,26.4765,26.4947,93200.0
2012-03-15 10:15:00,29.17,29.23,29.17,29.23,156000.0,26.4947,26.5492,26.4947,26.5492,156000.0
2012-03-15 10:20:00,29.24,29.29,29.24,29.28,82800.0,26.5583,26.6037,26.5583,26.5946,82800.0
2012-03-15 10:25:00,29.28,29.31,29.28,29.28,76000.0,26.5946,26.6219,26.5946,26.5946,76000.0
2012-03-15 10:30:00,29.28,29.28,29.26,29.26,86400.0,26.5946,26.5946,26.5765,26.5765,86400.0
2012-03-15 10:35:00,29.26,29.27,29.22,29.24,117600.0,26.5765,26.5855,26.5401,26.5583,117600.0
2012-03-15 10:40:00,29.24,29.25,29.23,29.23,68800.0,26.5583,26.5674,26.5492,26.5492,68800.0
2012-03-15 10:45:00,29.24,29.24,29.22,29.23,82000.0,26.5583,26.5583,26.5401,26.5492,82000.0
2012-03-15 10:50:00,29.24,29.25,29.21,29.24,74000.0,26.5583,26.5674,26.531,26.5583,74000.0
2012-03-15 10:55:00,29.25,29.25,29.22,29.25,70000.0,26.5674,26.5674,26.5401,26.5674,70000.0
2012-03-15 11:00:00,29.25,29.26,29.22,29.22,72400.0,26.5674,26.5765,26.5401,26.5401,72400.0
2012-03-15 11:05:00,29.22,29.22,29.19,29.19,84000.0,26.5401,26.5401,26.5129,26.5129,84000.0
2012-03-15 11:10:00,29.18,29.23,29.18,29.22,97200.0,26.5038,26.5492,26.5038,26.5401,97200.0
2012-03-15 11:15:00,29.22,29.22,29.18,29.19,76000.0,26.5401,26.5401,26.5038,26.5129,76000.0
2012-03-15 11:20:00,29.2,29.22,29.18,29.18,94400.0,26.522,26.5401,26.5038,26.5038,94400.0
2012-03-15 11:25:00,29.18,29.23,29.18,29.21,69600.0,26.5038,26.5492,26.5038,26.531,69600.0
2012-03-15 11:30:00,29.21,29.21,29.19,29.19,70400.0,26.531,26.531,26.5129,26.5129,70400.0
2012-03-15 11:35:00,29.2,29.22,29.19,29.22,78400.0,26.522,26.5401,26.5129,26.5401,78400.0
2012-03-15 11:40:00,29.22,29.26,29.21,29.26,87600.0,26.5401,26.5765,26.531,26.5765,87600.0
2012-03-15 11:45:00,29.25,29.27,29.21,29.22,120000.0,26.5674,26.5855,26.531,26.5401,120000.0
2012-03-15 11:50:00,29.22,29.23,29.21,29.22,59600.0,26.5401,26.5492,26.531,26.5401,59600.0
2012-03-15 11:55:00,29.22,29.23,29.21,29.21,74400.0,26.5401,26.5492,26.531,26.531,74400.0
2012-03-15 12:00:00,29.21,29.21,29.2,29.21,101600.0,26.531,26.531,26.522,26.531,101600.0
2012-03-15 12:05:00,29.21,29.21,29.18,29.2,103600.0,26.531,26.531,26.5038,26.522,103600.0
2012-03-15 12:10:00,29.2,29.2,29.18,29.18,94800.0,26.522,26.522,26.5038,26.5038,94800.0
2012-03-15 12:15:00,29.18,29.21,29.18,29.21,90400.0,26.5038,26.531,26.5038,26.531,90400.0
2012-03-15 12:20:00,29.21,29.25,29.21,29.24,204000.0,26.531,26.5674,26.531,26.5583,204000.0
2012-03-15 12:25:00,29.24,29.27,29.24,29.26,154800.0,26.5583,26.5855,26.5583,26.5765,154800.0
2012-03-15 12:30:00,29.26,29.28,29.25,29.27,130400.0,26.5765,26.5946,26.5674,26.5855,130400.0
2012-03-15 12:35:00,29.28,29.28,29.26,29.27,73200.0,26.5946,26.5946,26.5765,26.5855,73200.0
2012-03-15 12:40:00,29.27,29.29,29.27,29.29,132000.0,26.5855,26.6037,26.5855,26.6037,132000.0
2012-03-15 12:45:00,29.29,29.32,29.28,29.32,118400.0,26.6037,26.6309,26.5946,26.6309,118400.0
2012-03-15 12:50:00,29.32,29.34,29.31,29.34,160400.0,26.6309,26.6491,26.6219,26.6491,160400.0
2012-03-15 12:55:00,29.34,29.35,29.31,29.31,106000.0,26.6491,26.6582,26.6219,26.6219,106000.0
2012-03-15 13:00:00,29.32,29.34,29.31,29.33,220800.0,26.6309,26.6491,26.6219,26.64,220800.0
2012-03-15 13:05:00,29.33,29.34,29.32,29.32,99600.0,26.64,26.6491,26.6309,26.6309,99600.0
2012-03-15 13:10:00,29.32,29.36,29.32,29.36,111600.0,26.6309,26.6673,26.6309,26.6673,111600.0
2012-03-15 13:15:00,29.36,29.37,29.34,29.35,182000.0,26.6673,26.6764,26.6491,26.6582,182000.0
2012-03-15 13:20:00,29.35,29.36,29.34,29.35,94400.0,26.6582,26.6673,26.6491,26.6582,94400.0
2012-03-15 13:25:00,29.35,29.35,29.32,29.33,58400.0,26.6582,26.6582,26.6309,26.64,58400.0
2012-03-15 13:30:00,29.33,29.35,29.33,29.33,162800.0,26.64,26.6582,26.64,26.64,162800.0
2012-03-15 13:35:00,29.33,29.35,29.32,29.34,170800.0,26.64,26.6582,26.6309,26.6491,170800.0
2012-03-15 13:40:00,29.35,29.35,29.33,29.34,99600.0,26.6582,26.6582,26.64,26.6491,99600.0
2012-03-15 13:45:00,29.34,29.35,29.31,29.32,98800.0,26.6491,26.6582,26.6219,26.6309,98800.0
2012-03-15 13:50:00,29.32,29.33,29.27,29.27,68400.0,26.6309,26.64,26.5855,26.5855,68400.0
2012-03-15 13:55:00,29.27,29.3,29.27,29.29,111200.0,26.5855,26.6128,26.5855,26.6037,111200.0
2012-03-15 14:00:00,29.29,29.3,29.27,29.29,64000.0,26.6037,26.6128,26.5855,26.6037,64000.0
2012-03-15 14:05:00,29.3,29.32,29.29,29.31,74000.0,26.6128,26.6309,26.6037,26.6219,74000.0
2012-03-15 14:10:00,29.31,29.31,29.26,29.27,83200.0,26.6219,26.6219,26.5765,26.5855,83200.0
2012-03-15 14:15:00,29.26,29.29,29.26,29.28,67200.0,26.5765,26.6037,26.5765,26.5946,67200.0
2012-03-15 14:20:00,29.28,29.29,29.27,29.28,85600.0,26.5946,26.6037,26.5855,26.5946,85600.0
2012-03-15 14:25:00,29.28,29.3,29.28,29.28,86000.0,26.5946,26.6128,26.5946,26.5946,86000.0
2012-03-15 14:30:00,29.28,29.29,29.27,29.29,187600.0,26.5946,26.6037,26.5855,26.6037,187600.0
2012-03-15 14:35:00,29.3,29.3,29.27,29.28,158400.0,26.6128,26.6128,26.5855,26.5946,158400.0
2012-03-15 14:40:00,29.28,29.29,29.25,29.28,123600.0,26.5946,26.6037,26.5674,26.5946,123600.0
2012-03-15 14:45:00,29.29,29.29,29.24,29.24,127200.0,26.6037,26.6037,26.5583,26.5583,127200.0
2012-03-15 14:50:00,29.25,29.29,29.25,29.27,128800.0,26.5674,26.6037,26.5674,26.5855,128800.0
2012-03-15 14:55:00,29.28,29.29,29.27,29.28,94800.0,26.5946,26.6037,26.5855,26.5946,94800.0
2012-03-15 15:00:00,29.28,29.28,29.27,29.28,92400.0,26.5946,26.5946,26.5855,26.5946,92400.0
2012-03-15 15:05:00,29.28,29.28,29.26,29.27,116400.0,26.5946,26.5946,26.5765,26.5855,116400.0
2012-03-15 15:10:00,29.27,29.28,29.25,29.25,81200.0,26.5855,26.5946,26.5674,26.5674,81200.0
2012-03-15 15:15:00,29.25,29.26,29.25,29.26,77600.0,26.5674,26.5765,26.5674,26.5765,77600.0
2012-03-15 15:20:00,29.25,29.27,29.24,29.25,267200.0,26.5674,26.5855,26.5583,26.5674,267200.0
2012-03-15 15:25:00,29.25,29.26,29.24,29.25,141600.0,26.5674,26.5765,26.5583,26.5674,141600.0
2012-03-15 15:30:00,29.25,29.27,29.24,29.26,174800.0,26.5674,26.5855,26.5583,26.5765,174800.0
2012-03-15 15:35:00,29.26,29.28,29.25,29.25,144800.0,26.5765,26.5946,26.5674,26.5674,144800.0
2012-03-15 15:40:00,29.25,29.26,29.25,29.26,152400.0,26.5674,26.5765,26.5674,26.5765,152400.0
2012-03-15 15:45:00,29.26,29.27,29.24,29.25,281600.0,26.5765,26.5855,26.5583,26.5674,281600.0
2012-03-15 15:50:00,29.25,29.25,29.24,29.25,273200.0,26.5674,26.5674,26.5583,26.5674,273200.0
2012-03-15 15:55:00,29.25,29.25,29.22,29.24,1648400.0,26.5674,26.5674,26.5401,26.5583,1648400.0
2012-03-16 09:30:00,29.36,29.38,29.24,29.29,3074400.0,26.6673,26.6854,26.5583,26.6037,3074400.0
2012-03-16 09:35:00,29.29,29.35,29.27,29.31,415600.0,26.6037,26.6582,26.5855,26.6219,415600.0
2012-03-16 09:40:00,29.3,29.35,29.29,29.33,112400.0,26.6128,26.6582,26.6037,26.64,112400.0
2012-03-16 09:45:00,29.32,29.33,29.26,29.27,143600.0,26.6309,26.64,26.5765,26.5855,143600.0
2012-03-16 09:50:00,29.26,29.3,29.25,29.3,148000.0,26.5765,26.6128,26.5674,26.6128,148000.0
2012-03-16 09:55:00,29.3,29.31,29.26,29.3,200800.0,26.6128,26.6219,26.5765,26.6128,200800.0
2012-03-16 10:00:00,29.31,29.31,29.27,29.28,101200.0,26.6219,26.6219,26.5855,26.5946,101200.0
2012-03-16 10:05:00,29.28,29.28,29.25,29.25,182400.0,26.5946,26.5946,26.5674,26.5674,182400.0
2012-03-16 10:10:00,29.25,29.25,29.23,29.23,105200.0,26.5674,26.5674,26.5492,26.5492,105200.0
2012-03-16 10:15:00,29.23,29.25,29.22,29.22,101600.0,26.5492,26.5674,26.5401,26.5401,101600.0
2012-03-16 10:20:00,29.22,29.23,29.22,29.23,67200.0,26.5401,26.5492,26.5401,26.5492,67200.0
2012-03-16 10:25:00,29.23,29.26,29.22,29.25,118800.0,26.5492,26.5765,26.5401,26.5674,118800.0
2012-03-16 10:30:00,29.26,29.26,29.22,29.23,42400.0,26.5765,26.5765,26.5401,26.5492,42400.0
2012-03-16 10:35:00,29.23,29.24,29.22,29.23,62000.0,26.5492,26.5583,26.5401,26.5492,62000.0
2012-03-16 10:40:00,29.24,29.27,29.24,29.27,123600.0,26.5583,26.5855,26.5583,26.5855,123600.0
2012-03-16 10:45:00,29.26,29.26,29.24,29.24,17600.0,26.5765,26.5765,26.5583,26.5583,17600.0
2012-03-16 10:50:00,29.24,29.24,29.23,29.23,50800.0,26.5583,26.5583,26.5492,26.5492,50800.0
2012-03-16 10:55:00,29.23,29.24,29.23,29.23,39600.0,26.5492,26.5583,26.5492,26.5492,39600.0
2012-03-16 11:00:00,29.23,29.24,29.23,29.23,33600.0,26.5492,26.5583,26.5492,26.5492,33600.0
2012-03-16 11:05:00,29.23,29.24,29.21,29.22,92000.0,26.5492,26.5583,26.531,26.5401,92000.0
2012-03-16 11:10:00,29.23,29.25,29.22,29.23,39200.0,26.5492,26.5674,26.5401,26.5492,39200.0
2012-03-16 11:15:00,29.22,29.25,29.22,29.24,61600.0,26.5401,26.5674,26.5401,26.5583,61600.0
2012-03-16 11:20:00,29.24,29.27,29.24,29.25,96400.0,26.5583,26.5855,26.5583,26.5674,96400.0
2012-03-16 11:25:00,29.24,29.26,29.22,29.23,57200.0,26.5583,26.5765,26.5401,26.5492,57200.0
2012-03-16 11:30:00,29.23,29.23,29.21,29.21,58000.0,26.5492,26.5492,26.531,26.531,58000.0
2012-03-16 11:35:00,29.21,29.21,29.18,29.2,91200.0,26.531,26.531,26.5038,26.522,91200.0
2012-03-16 11:40:00,29.21,29.23,29.21,29.22,43600.0,26.531,26.5492,26.531,26.5401,43600.0
2012-03-16 11:45:00,29.22,29.23,29.18,29.18,41600.0,26.5401,26.5492,26.5038,26.5038,41600.0
2012-03-16 11:50:00,29.18,29.18,29.14,29.15,91200.0,26.5038,26.5038,26.4675,26.4765,91200.0
2012-03-16 11:55:00,29.14,29.15,29.13,29.14,39600.0,26.4675,26.4765,26.4584,26.4675,39600.0
2012-03-16 12:00:00,29.14,29.15,29.11,29.12,81200.0,26.4675,26.4765,26.4402,26.4493,81200.0
2012-03-16 12:05:00,29.12,29.15,29.12,29.15,46000.0,26.4493,26.4765,26.4493,26.4765,46000.0
2012-03-16 12:10:00,29.15,29.17,29.15,29.16,34000.0,26.4765,26.4947,26.4765,26.4856,34000.0
2012-03-16 12:15:00,29.16,29.16,29.11,29.11,52800.0,26.4856,26.4856,26.4402,26.4402,52800.0
2012-03-16 12:20:00,29.11,29.16,29.11,29.16,63200.0,26.4402,26.4856,26.4402,26.4856,63200.0
2012-03-16 12:25:00,29.16,29.17,29.14,29.14,62800.0,26.4856,26.4947,26.4675,26.4675,62800.0
2012-03-16 12:30:00,29.15,29.17,29.15,29.15,46800.0,26.4765,26.4947,26.4765,26.4765,46800.0
2012-03-16 12:35:00,29.16,29.16,29.13,29.13,44400.0,26.4856,26.4856,26.4584,26.4584,44400.0
2012-03-16 12:40:00,29.13,29.14,29.13,29.14,41200.0,26.4584,26.4675,26.4584,26.4675,41200.0
2012-03-16 12:45:00,29.14,29.15,29.14,29.14,57600.0,26.4675,26.4765,26.4675,26.4675,57600.0
2012-03-16 12:50:00,29.13,29.13,29.1,29.11,50800.0,26.4584,26.4584,26.4311,26.4402,50800.0
2012-03-16 12:55:00,29.1,29.11,29.07,29.07,109600.0,26.4311,26.4402,26.4039,26.4039,109600.0
2012-03-16 13:00:00,29.07,29.11,29.07,29.1,97600.0,26.4039,26.4402,26.4039,26.4311,97600.0
2012-03-16 13:05:00,29.1,29.13,29.1,29.12,43600.0,26.4311,26.4584,26.4311,26.4493,43600.0
2012-03-16 13:10:00,29.12,29.13,29.11,29.13,46400.0,26.4493,26.4584,26.4402,26.4584,46400.0
2012-03-16 13:15:00,29.13,29.16,29.13,29.16,71600.0,26.4584,26.4856,26.4584,26.4856,71600.0
2012-03-16 13:20:00,29.16,29.17,29.16,29.16,52400.0,26.4856,26.4947,26.4856,26.4856,52400.0
2012-03-16 13:25:00,29.16,29.18,29.16,29.17,40800.0,26.4856,26.5038,26.4856,26.4947,40800.0
2012-03-16 13:30:00,29.17,29.19,29.17,29.18,65600.0,26.4947,26.5129,26.4947,26.5038,65600.0
2012-03-16 13:35:00,29.18,29.19,29.17,29.17,26400.0,26.5038,26.5129,26.4947,26.4947,26400.0
2012-03-16 13:40:00,29.18,29.19,29.17,29.17,31200.0,26.5038,26.5129,26.4947,26.4947,31200.0
2012-03-16 13:45:00,29.17,29.19,29.17,29.19,66400.0,26.4947,26.5129,26.4947,26.5129,66400.0
2012-03-16 13:50:00,29.19,29.22,29.19,29.22,88800.0,26.5129,26.5401,26.5129,26.5401,88800.0
2012-03-16 13:55:00,29.22,29.25,29.22,29.25,135600.0,26.5401,26.5674,26.5401,26.5674,135600.0
2012-03-16 14:00:00,29.25,29.25,29.24,29.24,100800.0,26.5674,26.5674,26.5583,26.5583,100800.0
2012-03-16 14:05:00,29.24,29.24,29.23,29.24,79600.0,26.5583,26.5583,26.5492,26.5583,79600.0
2012-03-16 14:10:00,29.24,29.24,29.22,29.23,57600.0,26.5583,26.5583,26.5401,26.5492,57600.0
2012-03-16 14:15:00,29.23,29.24,29.21,29.21,51200.0,26.5492,26.5583,26.531,26.531,51200.0
2012-03-16 14:20:00,29.21,29.21,29.19,29.2,94000.0,26.531,26.531,26.5129,26.522,94000.0
2012-03-16 14:25:00,29.19,29.2,29.17,29.17,61600.0,26.5129,26.522,26.4947,26.4947,61600.0
2012-03-16 14:30:00,29.17,29.18,29.16,29.17,72000.0,26.4947,26.5038,26.4856,26.4947,72000.0
2012-03-16 14:35:00,29.17,29.18,29.17,29.17,40400.0,26.4947,26.5038,26.4947,26.4947,40400.0
2012-03-16 14:40:00,29.17,29.19,29.17,29.19,96400.0,26.4947,26.5129,26.4947,26.5129,96400.0
2012-03-16 14:45:00,29.19,29.21,29.19,29.21,71600.0,26.5129,26.531,26.5129,26.531,71600.0
2012-03-16 14:50:00,29.21,29.22,29.2,29.22,138800.0,26.531,26.5401,26.522,26.5401,138800.0
2012-03-16 14:55:00,29.22,29.22,29.2,29.2,40000.0,26.5401,26.5401,26.522,26.522,40000.0
2012-03-16 15:00:00,29.19,29.22,29.19,29.2,111200.0,26.5129,26.5401,26.5129,26.522,111200.0
2012-03-16 15:05:00,29.2,29.2,29.17,29.17,48800.0,26.522,26.522,26.4947,26.4947,48800.0
2012-03-16 15:10:00,29.17,29.18,29.14,29.17,76800.0,26.4947,26.5038,26.4675,26.4947,76800.0
2012-03-16 15:15:00,29.17,29.17,29.15,29.15,63200.0,26.4947,26.4947,26.4765,26.4765,63200.0
2012-03-16 15:20:00,29.15,29.18,29.15,29.18,86000.0,26.4765,26.5038,26.4765,26.5038,86000.0
2012-03-16 15:25:00,29.18,29.18,29.17,29.17,66800.0,26.5038,26.5038,26.4947,26.4947,66800.0
2012-03-16 15:30:00,29.17,29.19,29.16,29.17,125200.0,26.4947,26.5129,26.4856,26.4947,125200.0
2012-03-16 15:35:00,29.17,29.2,29.17,29.19,116400.0,26.4947,26.522,26.4947,26.5129,116400.0
2012-03-16 15:40:00,29.18,29.21,29.18,29.2,109600.0,26.5038,26.531,26.5038,26.522,109600.0
2012-03-16 15:45:00,29.2,29.21,29.17,29.18,206800.0,26.522,26.531,26.4947,26.5038,206800.0
2012-03-16 15:50:00,29.18,29.18,29.17,29.17,176400.0,26.5038,26.5038,26.4947,26.4947,176400.0
2012-03-16 15:55:00,29.17,29.18,29.16,29.18,354400.0,26.4947,26.5038,26.4856,26.5038,354400.0
2012-03-19 09:30:00,29.11,29.13,29.04,29.07,276800.0,26.4402,26.4584,26.3766,26.4039,276800.0
2012-03-19 09:35:00,29.08,29.24,29.08,29.22,202400.0,26.413,26.5583,26.413,26.5401,202400.0
2012-03-19 09:40:00,29.21,29.22,29.14,29.16,87600.0,26.531,26.5401,26.4675,26.4856,87600.0
2012-03-19 09:45:00,29.15,29.2,29.11,29.18,126400.0,26.4765,26.522,26.4402,26.5038,126400.0
2012-03-19 09:50:00,29.19,29.21,29.16,29.17,95200.0,26.5129,26.531,26.4856,26.4947,95200.0
2012-03-19 09:55:00,29.17,29.25,29.15,29.25,132800.0,26.4947,26.5674,26.4765,26.5674,132800.0
2012-03-19 10:00:00,29.25,29.3,29.19,29.3,143200.0,26.5674,26.6128,26.5129,26.6128,143200.0
2012-03-19 10:05:00,29.3,29.3,29.22,29.22,164400.0,26.6128,26.6128,26.5401,26.5401,164400.0
2012-03-19 10:10:00,29.22,29.26,29.19,29.26,242800.0,26.5401,26.5765,26.5129,26.5765,242800.0
2012-03-19 10:15:00,29.26,29.3,29.25,29.26,129200.0,26.5765,26.6128,26.5674,26.5765,129200.0
2012-03-19 10:20:00,29.25,29.26,29.23,29.23,82800.0,26.5674,26.5765,26.5492,26.5492,82800.0
2012-03-19 10:25:00,29.23,29.27,29.23,29.25,87600.0,26.5492,26.5855,26.5492,26.5674,87600.0
2012-03-19 10:30:00,29.25,29.27,29.24,29.25,126800.0,26.5674,26.5855,26.5583,26.5674,126800.0
2012-03-19 10:35:00,29.25,29.27,29.24,29.27,114800.0,26.5674,26.5855,26.5583,26.5855,114800.0
2012-03-19 10:40:00,29.27,29.28,29.25,29.25,64800.0,26.5855,26.5946,26.5674,26.5674,64800.0
2012-03-19 10:45:00,29.25,29.25,29.22,29.22,74800.0,26.5674,26.5674,26.5401,26.5401,74800.0
2012-03-19 10:50:00,29.22,29.24,29.21,29.24,56400.0,26.5401,26.5583,26.531,26.5583,56400.0
2012-03-19 10:55:00,29.24,29.26,29.23,29.26,78000.0,26.5583,26.5765,26.5492,26.5765,78000.0
2012-03-19 11:00:00,29.25,29.29,29.23,29.29,116000.0,26.5674,26.6037,26.5492,26.6037,116000.0
2012-03-19 11:05:00,29.29,29.33,29.27,29.27,178400.0,26.6037,26.64,26.5855,26.5855,178400.0
2012-03-19 11:10:00,29.27,29.28,29.24,29.26,98000.0,26.5855,26.5946,26.5583,26.5765,98000.0
2012-03-19 11:15:00,29.26,29.26,29.24,29.24,108000.0,26.5765,26.5765,26.5583,26.5583,108000.0
2012-03-19 11:20:00,29.24,29.26,29.23,29.26,57600.0,26.5583,26.5765,26.5492,26.5765,57600.0
2012-03-19 11:25:00,29.26,29.27,29.25,29.27,94400.0,26.5765,26.5855,26.5674,26.5855,94400.0
2012-03-19 11:30:00,29.27,29.3,29.27,29.3,42400.0,26.5855,26.6128,26.5855,26.6128,42400.0
2012-03-19 11:35:00,29.3,29.31,29.29,29.31,56800.0,26.6128,26.6219,26.6037,26.6219,56800.0
2012-03-19 11:40:00,29.31,29.34,29.29,29.34,81200.0,26.6219,26.6491,26.6037,26.6491,81200.0
2012-03-19 11:45:00,29.34,29.36,29.31,29.34,112400.0,26.6491,26.6673,26.6219,26.6491,112400.0
2012-03-19 11:50:00,29.34,29.34,29.32,29.33,192800.0,26.6491,26.6491,26.6309,26.64,192800.0
2012-03-19 11:55:00,29.33,29.42,29.33,29.41,224400.0,26.64,26.7218,26.64,26.7127,224400.0
2012-03-19 12:00:00,29.41,29.46,29.4,29.43,682000.0,26.7127,26.7581,26.7036,26.7309,682000.0
2012-03-19 12:05:00,29.43,29.44,29.41,29.43,176400.0,26.7309,26.7399,26.7127,26.7309,176400.0
2012-03-19 12:10:00,29.44,29.44,29.4,29.41,171200.0,26.7399,26.7399,26.7036,26.7127,171200.0
2012-03-19 12:15:00,29.41,29.41,29.38,29.4,128000.0,26.7127,26.7127,26.6854,26.7036,128000.0
2012-03-19 12:20:00,29.4,29.41,29.4,29.4,68800.0,26.7036,26.7127,26.7036,26.7036,68800.0
2012-03-19 12:25:00,29.41,29.43,29.4,29.43,95600.0,26.7127,26.7309,26.7036,26.7309,95600.0
2012-03-19 12:30:00,29.43,29.44,29.42,29.44,107200.0,26.7309,26.7399,26.7218,26.7399,107200.0
2012-03-19 12:35:00,29.44,29.5,29.44,29.49,362000.0,26.7399,26.7944,26.7399,26.7854,362000.0
2012-03-19 12:40:00,29.49,29.52,29.47,29.52,251600.0,26.7854,26.8126,26.7672,26.8126,251600.0
2012-03-19 12:45:00,29.51,29.52,29.49,29.5,104800.0,26.8035,26.8126,26.7854,26.7944,104800.0
2012-03-19 12:50:00,29.5,29.52,29.47,29.51,176400.0,26.7944,26.8126,26.7672,26.8035,176400.0
2012-03-19 12:55:00,29.52,29.53,29.5,29.51,118400.0,26.8126,26.8217,26.7944,26.8035,118400.0
2012-03-19 13:00:00,29.51,29.54,29.51,29.53,159600.0,26.8035,26.8308,26.8035,26.8217,159600.0
2012-03-19 13:05:00,29.54,29.58,29.53,29.58,214000.0,26.8308,26.8671,26.8217,26.8671,214000.0
2012-03-19 13:10:00,29.58,29.64,29.58,29.64,255200.0,26.8671,26.9216,26.8671,26.9216,255200.0
2012-03-19 13:15:00,29.64,29.73,29.64,29.66,636400.0,26.9216,27.0033,26.9216,26.9398,636400.0
2012-03-19 13:20:00,29.66,29.74,29.64,29.7,251600.0,26.9398,27.0124,26.9216,26.9761,251600.0
2012-03-19 13:25:00,29.7,29.74,29.7,29.74,317600.0,26.9761,27.0124,26.9761,27.0124,317600.0
2012-03-19 13:30:00,29.74,29.78,29.73,29.74,368800.0,27.0124,27.0488,27.0033,27.0124,368800.0
2012-03-19 13:35:00,29.74,29.81,29.74,29.8,376800.0,27.0124,27.076,27.0124,27.0669,376800.0
2012-03-19 13:40:00,29.8,29.93,29.79,29.9,651600.0,27.0669,27.185,27.0578,27.1578,651600.0
2012-03-19 13:45:00,29.89,29.93,29.84,29.86,385200.0,27.1487,27.185,27.1033,27.1214,385200.0
2012-03-19 13:50:00,29.86,29.87,29.8,29.84,244400.0,27.1214,27.1305,27.0669,27.1033,244400.0
2012-03-19 13:55:00,29.85,29.85,29.8,29.81,142000.0,27.1123,27.1123,27.0669,27.076,142000.0
2012-03-19 14:00:00,29.81,29.81,29.75,29.76,154800.0,27.076,27.076,27.0215,27.0306,154800.0
2012-03-19 14:05:00,29.76,29.78,29.75,29.77,141600.0,27.0306,27.0488,27.0215,27.0397,141600.0
2012-03-19 14:10:00,29.76,29.78,29.74,29.75,153600.0,27.0306,27.0488,27.0124,27.0215,153600.0
2012-03-19 14:15:00,29.76,29.76,29.73,29.73,103200.0,27.0306,27.0306,27.0033,27.0033,103200.0
2012-03-19 14:20:00,29.73,29.76,29.73,29.75,96000.0,27.0033,27.0306,27.0033,27.0215,96000.0
2012-03-19 14:25:00,29.75,29.8,29.75,29.77,117200.0,27.0215,27.0669,27.0215,27.0397,117200.0
2012-03-19 14:30:00,29.77,29.77,29.73,29.73,132400.0,27.0397,27.0397,27.0033,27.0033,132400.0
2012-03-19 14:35:00,29.73,29.74,29.72,29.72,112800.0,27.0033,27.0124,26.9943,26.9943,112800.0
2012-03-19 14:40:00,29.72,29.75,29.71,29.74,104800.0,26.9943,27.0215,26.9852,27.0124,104800.0
2012-03-19 14:45:00,29.74,29.76,29.74,29.75,88800.0,27.0124,27.0306,27.0124,27.0215,88800.0
2012-03-19 14:50:00,29.75,29.78,29.75,29.76,118800.0,27.0215,27.0488,27.0215,27.0306,118800.0
2012-03-19 14:55:00,29.75,29.75,29.7,29.71,192000.0,27.0215,27.0215,26.9761,26.9852,192000.0
2012-03-19 15:00:00,29.72,29.72,29.68,29.68,164800.0,26.9943,26.9943,26.9579,26.9579,164800.0
2012-03-19 15:05:00,29.68,29.72,29.67,29.72,256800.0,26.9579,26.9943,26.9488,26.9943,256800.0
2012-03-19 15:10:00,29.72,29.73,29.68,29.73,117600.0,26.9943,27.0033,26.9579,27.0033,117600.0
2012-03-19 15:15:00,29.73,29.78,29.72,29.77,134400.0,27.0033,27.0488,26.9943,27.0397,134400.0
2012-03-19 15:20:00,29.77,29.79,29.77,29.79,183600.0,27.0397,27.0578,27.0397,27.0578,183600.0
2012-03-19 15:25:00,29.78,29.79,29.77,29.79,124000.0,27.0488,27.0578,27.0397,27.0578,124000.0
2012-03-19 15:30:00,29.79,29.79,29.75,29.76,200000.0,27.0578,27.0578,27.0215,27.0306,200000.0
2012-03-19 15:35:00,29.76,29.76,29.74,29.75,142800.0,27.0306,27.0306,27.0124,27.0215,142800.0
2012-03-19 15:40:00,29.75,29.75,29.7,29.72,248400.0,27.0215,27.0215,26.9761,26.9943,248400.0
2012-03-19 15:45:00,29.72,29.74,29.7,29.72,207200.0,26.9943,27.0124,26.9761,26.9943,207200.0
2012-03-19 15:50:00,29.72,29.73,29.7,29.7,246800.0,26.9943,27.0033,26.9761,26.9761,246800.0
2012-03-19 15:55:00,29.7,29.72,29.7,29.71,273200.0,26.9761,26.9943,26.9761,26.9852,273200.0
2012-03-20 09:30:00,29.54,29.6,29.5,29.56,353600.0,26.8308,26.8853,26.7944,26.8489,353600.0
2012-03-20 09:35:00,29.56,29.65,29.5,29.5,204000.0,26.8489,26.9307,26.7944,26.7944,204000.0
2012-03-20 09:40:00,29.53,29.53,29.38,29.4,140000.0,26.8217,26.8217,26.6854,26.7036,140000.0
2012-03-20 09:45:00,29.4,29.41,29.35,29.38,164000.0,26.7036,26.7127,26.6582,26.6854,164000.0
2012-03-20 09:50:00,29.38,29.4,29.32,29.36,171200.0,26.6854,26.7036,26.6309,26.6673,171200.0
2012-03-20 09:55:00,29.36,29.36,29.31,29.31,158800.0,26.6673,26.6673,26.6219,26.6219,158800.0
2012-03-20 10:00:00,29.31,29.32,29.25,29.27,130800.0,26.6219,26.6309,26.5674,26.5855,130800.0
2012-03-20 10:05:00,29.28,29.4,29.26,29.39,158000.0,26.5946,26.7036,26.5765,26.6945,158000.0
2012-03-20 10:10:00,29.38,29.39,29.3,29.31,76000.0,26.6854,26.6945,26.6128,26.6219,76000.0
2012-03-20 10:15:00,29.33,29.33,29.28,29.33,68000.0,26.64,26.64,26.5946,26.64,68000.0
2012-03-20 10:20:00,29.33,29.34,29.23,29.23,208000.0,26.64,26.6491,26.5492,26.5492,208000.0
2012-03-20 10:25:00,29.24,29.3,29.24,29.25,83200.0,26.5583,26.6128,26.5583,26.5674,83200.0
2012-03-20 10:30:00,29.25,29.29,29.24,29.28,113600.0,26.5674,26.6037,26.5583,26.5946,113600.0
2012-03-20 10:35:00,29.29,29.29,29.24,29.26,52400.0,26.6037,26.6037,26.5583,26.5765,52400.0
2012-03-20 10:40:00,29.26,29.27,29.2,29.21,180800.0,26.5765,26.5855,26.522,26.531,180800.0
2012-03-20 10:45:00,29.21,29.29,29.21,29.29,174800.0,26.531,26.6037,26.531,26.6037,174800.0
2012-03-20 10:50:00,29.29,29.3,29.25,29.25,88000.0,26.6037,26.6128,26.5674,26.5674,88000.0
2012-03-20 10:55:00,29.25,29.27,29.25,29.25,110000.0,26.5674,26.5855,26.5674,26.5674,110000.0
2012-03-20 11:00:00,29.25,29.27,29.24,29.24,102800.0,26.5674,26.5855,26.5583,26.5583,102800.0
2012-03-20 11:05:00,29.23,29.24,29.21,29.22,85200.0,26.5492,26.5583,26.531,26.5401,85200.0
2012-03-20 11:10:00,29.22,29.23,29.19,29.2,80800.0,26.5401,26.5492,26.5129,26.522,80800.0
2012-03-20 11:15:00,29.2,29.21,29.15,29.17,124800.0,26.522,26.531,26.4765,26.4947,124800.0
2012-03-20 11:20:00,29.17,29.21,29.15,29.19,80000.0,26.4947,26.531,26.4765,26.5129,80000.0
2012-03-20 11:25:00,29.19,29.2,29.18,29.2,70800.0,26.5129,26.522,26.5038,26.522,70800.0
2012-03-20 11:30:00,29.2,29.21,29.19,29.2,43200.0,26.522,26.531,26.5129,26.522,43200.0
2012-03-20 11:35:00,29.2,29.21,29.18,29.18,60400.0,26.522,26.531,26.5038,26.5038,60400.0
2012-03-20 11:40:00,29.19,29.19,29.16,29.16,55200.0,26.5129,26.5129,26.4856,26.4856,55200.0
2012-03-20 11:45:00,29.17,29.17,29.14,29.16,70800.0,26.4947,26.4947,26.4675,26.4856,70800.0
2012-03-20 11:50:00,29.16,29.17,29.15,29.15,93200.0,26.4856,26.4947,26.4765,26.4765,93200.0
2012-03-20 11:55:00,29.15,29.16,29.13,29.15,85600.0,26.4765,26.4856,26.4584,26.4765,85600.0
2012-03-20 12:00:00,29.15,29.2,29.14,29.18,226400.0,26.4765,26.522,26.4675,26.5038,226400.0
2012-03-20 12:05:00,29.18,29.2,29.18,29.2,102400.0,26.5038,26.522,26.5038,26.522,102400.0
2012-03-20 12:10:00,29.2,29.21,29.19,29.2,56400.0,26.522,26.531,26.5129,26.522,56400.0
2012-03-20 12:15:00,29.2,29.23,29.19,29.21,134400.0,26.522,26.5492,26.5129,26.531,134400.0
2012-03-20 12:20:00,29.21,29.22,29.16,29.17,155200.0,26.531,26.5401,26.4856,26.4947,155200.0
2012-03-20 12:25:00,29.16,29.2,29.16,29.17,42400.0,26.4856,26.522,26.4856,26.4947,42400.0
2012-03-20 12:30:00,29.17,29.19,29.17,29.18,24800.0,26.4947,26.5129,26.4947,26.5038,24800.0
2012-03-20 12:35:00,29.18,29.19,29.17,29.19,17600.0,26.5038,26.5129,26.4947,26.5129,17600.0
2012-03-20 12:40:00,29.19,29.21,29.19,29.2,20000.0,26.5129,26.531,26.5129,26.522,20000.0
2012-03-20 12:45:00,29.2,29.2,29.17,29.17,128000.0,26.522,26.522,26.4947,26.4947,128000.0
2012-03-20 12:50:00,29.17,29.18,29.17,29.18,13600.0,26.4947,26.5038,26.4947,26.5038,13600.0
2012-03-20 12:55:00,29.17,29.2,29.17,29.2,26400.0,26.4947,26.522,26.4947,26.522,26400.0
2012-03-20 13:00:00,29.2,29.21,29.19,29.2,111600.0,26.522,26.531,26.5129,26.522,111600.0
2012-03-20 13:05:00,29.2,29.21,29.19,29.2,91600.0,26.522,26.531,26.5129,26.522,91600.0
2012-03-20 13:10:00,29.2,29.21,29.19,29.2,46800.0,26.522,26.531,26.5129,26.522,46800.0
2012-03-20 13:15:00,29.2,29.24,29.2,29.24,52400.0,26.522,26.5583,26.522,26.5583,52400.0
2012-03-20 13:20:00,29.24,29.24,29.22,29.23,54400.0,26.5583,26.5583,26.5401,26.5492,54400.0
2012-03-20 13:25:00,29.22,29.22,29.21,29.22,89200.0,26.5401,26.5401,26.531,26.5401,89200.0
2012-03-20 13:30:00,29.22,29.24,29.22,29.23,26800.0,26.5401,26.5583,26.5401,26.5492,26800.0
2012-03-20 13:35:00,29.23,29.25,29.22,29.23,69200.0,26.5492,26.5674,26.5401,26.5492,69200.0
2012-03-20 13:40:00,29.23,29.23,29.19,29.19,93600.0,26.5492,26.5492,26.5129,26.5129,93600.0
2012-03-20 13:45:00,29.19,29.19,29.18,29.18,45600.0,26.5129,26.5129,26.5038,26.5038,45600.0
2012-03-20 13:50:00,29.18,29.2,29.17,29.2,86400.0,26.5038,26.522,26.4947,26.522,86400.0
2012-03-20 13:55:00,29.2,29.21,29.19,29.2,41600.0,26.522,26.531,26.5129,26.522,41600.0
2012-03-20 14:00:00,29.2,29.2,29.2,29.2,41600.0,26.522,26.522,26.522,26.522,41600.0
2012-03-20 14:05:00,29.2,29.21,29.19,29.19,92000.0,26.522,26.531,26.5129,26.5129,92000.0
2012-03-20 14:10:00,29.18,29.2,29.18,29.2,21600.0,26.5038,26.522,26.5038,26.522,21600.0
2012-03-20 14:15:00,29.2,29.22,29.2,29.2,134000.0,26.522,26.5401,26.522,26.522,134000.0
2012-03-20 14:20:00,29.2,29.2,29.17,29.18,87600.0,26.522,26.522,26.4947,26.5038,87600.0
2012-03-20 14:25:00,29.18,29.18,29.14,29.15,186800.0,26.5038,26.5038,26.4675,26.4765,186800.0
2012-03-20 14:30:00,29.16,29.17,29.13,29.15,114400.0,26.4856,26.4947,26.4584,26.4765,114400.0
2012-03-20 14:35:00,29.15,29.15,29.11,29.13,132000.0,26.4765,26.4765,26.4402,26.4584,132000.0
2012-03-20 14:40:00,29.13,29.16,29.12,29.15,150800.0,26.4584,26.4856,26.4493,26.4765,150800.0
2012-03-20 14:45:00,29.15,29.17,29.15,29.17,69200.0,26.4765,26.4947,26.4765,26.4947,69200.0
2012-03-20 14:50:00,29.17,29.19,29.17,29.18,113600.0,26.4947,26.5129,26.4947,26.5038,113600.0
2012-03-20 14:55:00,29.19,29.2,29.17,29.2,116800.0,26.5129,26.522,26.4947,26.522,116800.0
2012-03-20 15:00:00,29.21,29.21,29.18,29.19,131600.0,26.531,26.531,26.5038,26.5129,131600.0
2012-03-20 15:05:00,29.2,29.21,29.18,29.21,50000.0,26.522,26.531,26.5038,26.531,50000.0
2012-03-20 15:10:00,29.21,29.21,29.16,29.17,98400.0,26.531,26.531,26.4856,26.4947,98400.0
2012-03-20 15:15:00,29.17,29.18,29.13,29.14,230000.0,26.4947,26.5038,26.4584,26.4675,230000.0
2012-03-20 15:20:00,29.14,29.18,29.14,29.15,326000.0,26.4675,26.5038,26.4675,26.4765,326000.0
2012-03-20 15:25:00,29.15,29.15,29.12,29.13,161600.0,26.4765,26.4765,26.4493,26.4584,161600.0
2012-03-20 15:30:00,29.13,29.16,29.11,29.12,243600.0,26.4584,26.4856,26.4402,26.4493,243600.0
2012-03-20 15:35:00,29.12,29.13,29.06,29.06,236400.0,26.4493,26.4584,26.3948,26.3948,236400.0
2012-03-20 15:40:00,29.06,29.06,29.0,29.02,517600.0,26.3948,26.3948,26.3403,26.3585,517600.0
2012-03-20 15:45:00,29.03,29.1,29.03,29.09,320000.0,26.3675,26.4311,26.3675,26.422,320000.0
2012-03-20 15:50:00,29.1,29.13,29.09,29.13,228000.0,26.4311,26.4584,26.422,26.4584,228000.0
2012-03-20 15:55:00,29.13,29.14,29.11,29.12,387200.0,26.4584,26.4675,26.4402,26.4493,387200.0
2012-03-21 09:30:00,29.27,29.3,29.25,29.27,300400.0,26.5855,26.6128,26.5674,26.5855,300400.0
2012-03-21 09:35:00,29.27,29.35,29.27,29.35,160800.0,26.5855,26.6582,26.5855,26.6582,160800.0
2012-03-21 09:40:00,29.35,29.41,29.32,29.32,169200.0,26.6582,26.7127,26.6309,26.6309,169200.0
2012-03-21 09:45:00,29.32,29.36,29.25,29.35,343200.0,26.6309,26.6673,26.5674,26.6582,343200.0
2012-03-21 09:50:00,29.35,29.36,29.26,29.3,281200.0,26.6582,26.6673,26.5765,26.6128,281200.0
2012-03-21 09:55:00,29.29,29.34,29.28,29.3,132800.0,26.6037,26.6491,26.5946,26.6128,132800.0
2012-03-21 10:00:00,29.3,29.3,29.25,29.25,115600.0,26.6128,26.6128,26.5674,26.5674,115600.0
2012-03-21 10:05:00,29.24,29.25,29.19,29.19,144000.0,26.5583,26.5674,26.5129,26.5129,144000.0
2012-03-21 10:10:00,29.19,29.27,29.17,29.25,138400.0,26.5129,26.5855,26.4947,26.5674,138400.0
2012-03-21 10:15:00,29.25,29.27,29.23,29.24,119200.0,26.5674,26.5855,26.5492,26.5583,119200.0
2012-03-21 10:20:00,29.24,29.29,29.22,29.29,47200.0,26.5583,26.6037,26.5401,26.6037,47200.0
2012-03-21 10:25:00,29.29,29.32,29.28,29.32,71200.0,26.6037,26.6309,26.5946,26.6309,71200.0
2012-03-21 10:30:00,29.33,29.35,29.27,29.28,85600.0,26.64,26.6582,26.5855,26.5946,85600.0
2012-03-21 10:35:00,29.28,29.32,29.27,29.3,80400.0,26.5946,26.6309,26.5855,26.6128,80400.0
2012-03-21 10:40:00,29.3,29.3,29.27,29.29,55600.0,26.6128,26.6128,26.5855,26.6037,55600.0
2012-03-21 10:45:00,29.29,29.3,29.27,29.28,56800.0,26.6037,26.6128,26.5855,26.5946,56800.0
2012-03-21 10:50:00,29.29,29.31,29.28,29.28,63600.0,26.6037,26.6219,26.5946,26.5946,63600.0
2012-03-21 10:55:00,29.28,29.3,29.26,29.27,45200.0,26.5946,26.6128,26.5765,26.5855,45200.0
2012-03-21 11:00:00,29.26,29.27,29.25,29.27,46400.0,26.5765,26.5855,26.5674,26.5855,46400.0
2012-03-21 11:05:00,29.26,29.26,29.23,29.26,28400.0,26.5765,26.5765,26.5492,26.5765,28400.0
2012-03-21 11:10:00,29.26,29.26,29.22,29.25,33200.0,26.5765,26.5765,26.5401,26.5674,33200.0
2012-03-21 11:15:00,29.25,29.27,29.24,29.26,20800.0,26.5674,26.5855,26.5583,26.5765,20800.0
2012-03-21 11:20:00,29.27,29.3,29.26,29.29,53600.0,26.5855,26.6128,26.5765,26.6037,53600.0
2012-03-21 11:25:00,29.28,29.31,29.26,29.3,84000.0,26.5946,26.6219,26.5765,26.6128,84000.0
2012-03-21 11:30:00,29.29,29.32,29.28,29.32,42000.0,26.6037,26.6309,26.5946,26.6309,42000.0
2012-03-21 11:35:00,29.32,29.34,29.3,29.31,63200.0,26.6309,26.6491,26.6128,26.6219,63200.0
2012-03-21 11:40:00,29.31,29.31,29.28,29.29,44800.0,26.6219,26.6219,26.5946,26.6037,44800.0
2012-03-21 11:45:00,29.29,29.29,29.27,29.27,68800.0,26.6037,26.6037,26.5855,26.5855,68800.0
2012-03-21 11:50:00,29.27,29.27,29.23,29.26,43200.0,26.5855,26.5855,26.5492,26.5765,43200.0
2012-03-21 11:55:00,29.26,29.26,29.24,29.25,82800.0,26.5765,26.5765,26.5583,26.5674,82800.0
2012-03-21 12:00:00,29.25,29.28,29.25,29.28,91600.0,26.5674,26.5946,26.5674,26.5946,91600.0
2012-03-21 12:05:00,29.27,29.3,29.27,29.3,210000.0,26.5855,26.6128,26.5855,26.6128,210000.0
2012-03-21 12:10:00,29.31,29.38,29.31,29.35,139200.0,26.6219,26.6854,26.6219,26.6582,139200.0
2012-03-21 12:15:00,29.36,29.36,29.33,29.35,64000.0,26.6673,26.6673,26.64,26.6582,64000.0
2012-03-21 12:20:00,29.35,29.36,29.34,29.35,71600.0,26.6582,26.6673,26.6491,26.6582,71600.0
2012-03-21 12:25:00,29.35,29.36,29.34,29.34,73600.0,26.6582,26.6673,26.6491,26.6491,73600.0
2012-03-21 12:30:00,29.34,29.34,29.31,29.34,67200.0,26.6491,26.6491,26.6219,26.6491,67200.0
2012-03-21 12:35:00,29.33,29.35,29.33,29.33,52000.0,26.64,26.6582,26.64,26.64,52000.0
2012-03-21 12:40:00,29.32,29.36,29.32,29.35,130800.0,26.6309,26.6673,26.6309,26.6582,130800.0
2012-03-21 12:45:00,29.35,29.35,29.31,29.31,26000.0,26.6582,26.6582,26.6219,26.6219,26000.0
2012-03-21 12:50:00,29.31,29.32,29.28,29.29,49200.0,26.6219,26.6309,26.5946,26.6037,49200.0
2012-03-21 12:55:00,29.29,29.33,29.29,29.33,69200.0,26.6037,26.64,26.6037,26.64,69200.0
2012-03-21 13:00:00,29.32,29.33,29.3,29.3,29200.0,26.6309,26.64,26.6128,26.6128,29200.0
2012-03-21 13:05:00,29.3,29.31,29.28,29.28,33600.0,26.6128,26.6219,26.5946,26.5946,33600.0
2012-03-21 13:10:00,29.28,29.3,29.28,29.28,53600.0,26.5946,26.6128,26.5946,26.5946,53600.0
2012-03-21 13:15:00,29.28,29.31,29.26,29.28,39600.0,26.5946,26.6219,26.5765,26.5946,39600.0
2012-03-21 13:20:00,29.28,29.28,29.25,29.25,25200.0,26.5946,26.5946,26.5674,26.5674,25200.0
2012-03-21 13:25:00,29.24,29.27,29.24,29.25,74800.0,26.5583,26.5855,26.5583,26.5674,74800.0
2012-03-21 13:30:00,29.25,29.26,29.23,29.25,64800.0,26.5674,26.5765,26.5492,26.5674,64800.0
2012-03-21 13:35:00,29.25,29.25,29.19,29.19,98000.0,26.5674,26.5674,26.5129,26.5129,98000.0
2012-03-21 13:40:00,29.19,29.21,29.17,29.21,140000.0,26.5129,26.531,26.4947,26.531,140000.0
2012-03-21 13:45:00,29.21,29.22,29.17,29.18,91600.0,26.531,26.5401,26.4947,26.5038,91600.0
2012-03-21 13:50:00,29.18,29.22,29.18,29.18,120000.0,26.5038,26.5401,26.5038,26.5038,120000.0
2012-03-21 13:55:00,29.18,29.18,29.15,29.16,112400.0,26.5038,26.5038,26.4765,26.4856,112400.0
2012-03-21 14:00:00,29.16,29.21,29.15,29.19,149200.0,26.4856,26.531,26.4765,26.5129,149200.0
2012-03-21 14:05:00,29.18,29.23,29.18,29.21,144000.0,26.5038,26.5492,26.5038,26.531,144000.0
2012-03-21 14:10:00,29.21,29.23,29.19,29.23,93600.0,26.531,26.5492,26.5129,26.5492,93600.0
2012-03-21 14:15:00,29.23,29.28,29.23,29.27,154000.0,26.5492,26.5946,26.5492,26.5855,154000.0
2012-03-21 14:20:00,29.27,29.3,29.27,29.28,108400.0,26.5855,26.6128,26.5855,26.5946,108400.0
2012-03-21 14:25:00,29.28,29.3,29.27,29.27,109600.0,26.5946,26.6128,26.5855,26.5855,109600.0
2012-03-21 14:30:00,29.27,29.28,29.23,29.25,133200.0,26.5855,26.5946,26.5492,26.5674,133200.0
2012-03-21 14:35:00,29.25,29.27,29.24,29.25,42800.0,26.5674,26.5855,26.5583,26.5674,42800.0
2012-03-21 14:40:00,29.24,29.25,29.23,29.24,30000.0,26.5583,26.5674,26.5492,26.5583,30000.0
2012-03-21 14:45:00,29.23,29.25,29.23,29.25,69600.0,26.5492,26.5674,26.5492,26.5674,69600.0
2012-03-21 14:50:00,29.24,29.25,29.22,29.23,115600.0,26.5583,26.5674,26.5401,26.5492,115600.0
2012-03-21 14:55:00,29.22,29.23,29.22,29.23,61200.0,26.5401,26.5492,26.5401,26.5492,61200.0
2012-03-21 15:00:00,29.22,29.25,29.22,29.24,71600.0,26.5401,26.5674,26.5401,26.5583,71600.0
2012-03-21 15:05:00,29.24,29.27,29.23,29.26,153600.0,26.5583,26.5855,26.5492,26.5765,153600.0
2012-03-21 15:10:00,29.26,29.28,29.26,29.27,62800.0,26.5765,26.5946,26.5765,26.5855,62800.0
2012-03-21 15:15:00,29.27,29.27,29.24,29.26,78800.0,26.5855,26.5855,26.5583,26.5765,78800.0
2012-03-21 15:20:00,29.26,29.27,29.24,29.26,64800.0,26.5765,26.5855,26.5583,26.5765,64800.0
2012-03-21 15:25:00,29.26,29.26,29.23,29.23,80800.0,26.5765,26.5765,26.5492,26.5492,80800.0
2012-03-21 15:30:00,29.23,29.28,29.23,29.27,99200.0,26.5492,26.5946,26.5492,26.5855,99200.0
2012-03-21 15:35:00,29.26,29.27,29.25,29.26,94000.0,26.5765,26.5855,26.5674,26.5765,94000.0
2012-03-21 15:40:00,29.27,29.28,29.25,29.26,100400.0,26.5855,26.5946,26.5674,26.5765,100400.0
2012-03-21 15:45:00,29.25,29.28,29.23,29.25,178400.0,26.5674,26.5946,26.5492,26.5674,178400.0
2012-03-21 15:50:00,29.25,29.26,29.22,29.22,160800.0,26.5674,26.5765,26.5401,26.5401,160800.0
2012-03-21 15:55:00,29.22,29.23,29.19,29.19,366000.0,26.5401,26.5492,26.5129,26.5129,366000.0
2012-03-22 09:30:00,29.03,29.13,29.0,29.12,390000.0,26.3675,26.4584,26.3403,26.4493,390000.0
2012-03-22 09:35:00,29.14,29.24,29.1,29.19,203200.0,26.4675,26.5583,26.4311,26.5129,203200.0
2012-03-22 09:40:00,29.19,29.29,29.14,29.2,277200.0,26.5129,26.6037,26.4675,26.522,277200.0
2012-03-22 09:45:00,29.19,29.22,29.13,29.2,229600.0,26.5129,26.5401,26.4584,26.522,229600.0
2012-03-22 09:50:00,29.19,29.21,29.17,29.2,56800.0,26.5129,26.531,26.4947,26.522,56800.0
2012-03-22 09:55:00,29.19,29.21,29.16,29.2,68800.0,26.5129,26.531,26.4856,26.522,68800.0
2012-03-22 10:00:00,29.19,29.28,29.18,29.25,94000.0,26.5129,26.5946,26.5038,26.5674,94000.0
2012-03-22 10:05:00,29.24,29.25,29.22,29.23,70000.0,26.5583,26.5674,26.5401,26.5492,70000.0
2012-03-22 10:10:00,29.23,29.24,29.2,29.23,41600.0,26.5492,26.5583,26.522,26.5492,41600.0
2012-03-22 10:15:00,29.24,29.24,29.16,29.19,108000.0,26.5583,26.5583,26.4856,26.5129,108000.0
2012-03-22 10:20:00,29.21,29.24,29.17,29.17,82400.0,26.531,26.5583,26.4947,26.4947,82400.0
2012-03-22 10:25:00,29.17,29.18,29.14,29.16,164400.0,26.4947,26.5038,26.4675,26.4856,164400.0
2012-03-22 10:30:00,29.15,29.16,29.13,29.14,132000.0,26.4765,26.4856,26.4584,26.4675,132000.0
2012-03-22 10:35:00,29.14,29.17,29.13,29.15,80800.0,26.4675,26.4947,26.4584,26.4765,80800.0
2012-03-22 10:40:00,29.15,29.24,29.14,29.23,226800.0,26.4765,26.5583,26.4675,26.5492,226800.0
2012-03-22 10:45:00,29.24,29.25,29.21,29.22,114000.0,26.5583,26.5674,26.531,26.5401,114000.0
2012-03-22 10:50:00,29.21,29.21,29.16,29.17,42400.0,26.531,26.531,26.4856,26.4947,42400.0
2012-03-22 10:55:00,29.17,29.18,29.14,29.16,83600.0,26.4947,26.5038,26.4675,26.4856,83600.0
2012-03-22 11:00:00,29.16,29.18,29.14,29.15,81200.0,26.4856,26.5038,26.4675,26.4765,81200.0
2012-03-22 11:05:00,29.14,29.17,29.13,29.14,56800.0,26.4675,26.4947,26.4584,26.4675,56800.0
2012-03-22 11:10:00,29.14,29.17,29.14,29.15,54400.0,26.4675,26.4947,26.4675,26.4765,54400.0
2012-03-22 11:15:00,29.15,29.17,29.14,29.16,45600.0,26.4765,26.4947,26.4675,26.4856,45600.0
2012-03-22 11:20:00,29.16,29.2,29.15,29.16,47200.0,26.4856,26.522,26.4765,26.4856,47200.0
2012-03-22 11:25:00,29.17,29.2,29.14,29.16,75600.0,26.4947,26.522,26.4675,26.4856,75600.0
2012-03-22 11:30:00,29.16,29.23,29.16,29.22,43600.0,26.4856,26.5492,26.4856,26.5401,43600.0
2012-03-22 11:35:00,29.22,29.24,29.18,29.2,111200.0,26.5401,26.5583,26.5038,26.522,111200.0
2012-03-22 11:40:00,29.2,29.22,29.18,29.18,32000.0,26.522,26.5401,26.5038,26.5038,32000.0
2012-03-22 11:45:00,29.19,29.2,29.16,29.16,19600.0,26.5129,26.522,26.4856,26.4856,19600.0
2012-03-22 11:50:00,29.16,29.2,29.15,29.19,67600.0,26.4856,26.522,26.4765,26.5129,67600.0
2012-03-22 11:55:00,29.19,29.19,29.16,29.17,28000.0,26.5129,26.5129,26.4856,26.4947,28000.0
2012-03-22 12:00:00,29.17,29.2,29.17,29.18,27200.0,26.4947,26.522,26.4947,26.5038,27200.0
2012-03-22 12:05:00,29.18,29.18,29.15,29.16,41200.0,26.5038,26.5038,26.4765,26.4856,41200.0
2012-03-22 12:10:00,29.16,29.19,29.14,29.15,51600.0,26.4856,26.5129,26.4675,26.4765,51600.0
2012-03-22 12:15:00,29.15,29.18,29.15,29.15,26400.0,26.4765,26.5038,26.4765,26.4765,26400.0
2012-03-22 12:20:00,29.15,29.18,29.15,29.17,23200.0,26.4765,26.5038,26.4765,26.4947,23200.0
2012-03-22 12:25:00,29.17,29.2,29.17,29.2,51200.0,26.4947,26.522,26.4947,26.522,51200.0
2012-03-22 12:30:00,29.2,29.2,29.18,29.18,37600.0,26.522,26.522,26.5038,26.5038,37600.0
2012-03-22 12:35:00,29.18,29.19,29.18,29.18,74000.0,26.5038,26.5129,26.5038,26.5038,74000.0
2012-03-22 12:40:00,29.18,29.19,29.18,29.18,42800.0,26.5038,26.5129,26.5038,26.5038,42800.0
2012-03-22 12:45:00,29.19,29.19,29.18,29.19,68400.0,26.5129,26.5129,26.5038,26.5129,68400.0
2012-03-22 12:50:00,29.19,29.22,29.18,29.21,108800.0,26.5129,26.5401,26.5038,26.531,108800.0
2012-03-22 12:55:00,29.22,29.25,29.22,29.23,190400.0,26.5401,26.5674,26.5401,26.5492,190400.0
2012-03-22 13:00:00,29.22,29.23,29.19,29.19,35600.0,26.5401,26.5492,26.5129,26.5129,35600.0
2012-03-22 13:05:00,29.19,29.19,29.18,29.19,60800.0,26.5129,26.5129,26.5038,26.5129,60800.0
2012-03-22 13:10:00,29.19,29.21,29.19,29.2,30000.0,26.5129,26.531,26.5129,26.522,30000.0
2012-03-22 13:15:00,29.2,29.22,29.2,29.21,52000.0,26.522,26.5401,26.522,26.531,52000.0
2012-03-22 13:20:00,29.21,29.22,29.21,29.21,59200.0,26.531,26.5401,26.531,26.531,59200.0
2012-03-22 13:25:00,29.21,29.25,29.21,29.24,90000.0,26.531,26.5674,26.531,26.5583,90000.0
2012-03-22 13:30:00,29.24,29.28,29.23,29.27,76400.0,26.5583,26.5946,26.5492,26.5855,76400.0
2012-03-22 13:35:00,29.27,29.32,29.26,29.32,116000.0,26.5855,26.6309,26.5765,26.6309,116000.0
2012-03-22 13:40:00,29.32,29.33,29.31,29.32,95200.0,26.6309,26.64,26.6219,26.6309,95200.0
2012-03-22 13:45:00,29.32,29.32,29.3,29.31,64800.0,26.6309,26.6309,26.6128,26.6219,64800.0
2012-03-22 13:50:00,29.31,29.31,29.28,29.3,88000.0,26.6219,26.6219,26.5946,26.6128,88000.0
2012-03-22 13:55:00,29.31,29.32,29.27,29.28,65200.0,26.6219,26.6309,26.5855,26.5946,65200.0
2012-03-22 14:00:00,29.28,29.28,29.25,29.25,69200.0,26.5946,26.5946,26.5674,26.5674,69200.0
2012-03-22 14:05:00,29.26,29.26,29.24,29.25,39200.0,26.5765,26.5765,26.5583,26.5674,39200.0
2012-03-22 14:10:00,29.25,29.28,29.24,29.28,51600.0,26.5674,26.5946,26.5583,26.5946,51600.0
2012-03-22 14:15:00,29.27,29.28,29.25,29.28,93600.0,26.5855,26.5946,26.5674,26.5946,93600.0
2012-03-22 14:20:00,29.28,29.31,29.26,29.3,141200.0,26.5946,26.6219,26.5765,26.6128,141200.0
2012-03-22 14:25:00,29.29,29.32,29.29,29.32,98800.0,26.6037,26.6309,26.6037,26.6309,98800.0
2012-03-22 14:30:00,29.32,29.32,29.29,29.32,68400.0,26.6309,26.6309,26.6037,26.6309,68400.0
2012-03-22 14:35:00,29.31,29.32,29.3,29.32,28000.0,26.6219,26.6309,26.6128,26.6309,28000.0
2012-03-22 14:40:00,29.32,29.33,29.3,29.32,83600.0,26.6309,26.64,26.6128,26.6309,83600.0
2012-03-22 14:45:00,29.32,29.32,29.28,29.31,96800.0,26.6309,26.6309,26.5946,26.6219,96800.0
2012-03-22 14:50:00,29.31,29.32,29.31,29.31,104000.0,26.6219,26.6309,26.6219,26.6219,104000.0
2012-03-22 14:55:00,29.31,29.32,29.31,29.31,67200.0,26.6219,26.6309,26.6219,26.6219,67200.0
2012-03-22 15:00:00,29.31,29.33,29.31,29.32,97600.0,26.6219,26.64,26.6219,26.6309,97600.0
2012-03-22 15:05:00,29.31,29.32,29.31,29.32,81200.0,26.6219,26.6309,26.6219,26.6309,81200.0
2012-03-22 15:10:00,29.32,29.33,29.31,29.31,100800.0,26.6309,26.64,26.6219,26.6219,100800.0
2012-03-22 15:15:00,29.31,29.31,29.27,29.29,155200.0,26.6219,26.6219,26.5855,26.6037,155200.0
2012-03-22 15:20:00,29.3,29.31,29.28,29.31,113600.0,26.6128,26.6219,26.5946,26.6219,113600.0
2012-03-22 15:25:00,29.31,29.33,29.31,29.33,97200.0,26.6219,26.64,26.6219,26.64,97200.0
2012-03-22 15:30:00,29.33,29.33,29.31,29.32,120000.0,26.64,26.64,26.6219,26.6309,120000.0
2012-03-22 15:35:00,29.32,29.35,29.31,29.34,292400.0,26.6309,26.6582,26.6219,26.6491,292400.0
2012-03-22 15:40:00,29.34,29.38,29.33,29.36,276800.0,26.6491,26.6854,26.64,26.6673,276800.0
2012-03-22 15:45:00,29.36,29.38,29.32,29.35,311600.0,26.6673,26.6854,26.6309,26.6582,311600.0
2012-03-22 15:50:00,29.34,29.36,29.32,29.36,182800.0,26.6491,26.6673,26.6309,26.6673,182800.0
2012-03-22 15:55:00,29.36,29.36,29.33,29.33,384000.0,26.6673,26.6673,26.64,26.64,384000.0
2012-03-23 09:30:00,29.38,29.38,29.23,29.31,223200.0,26.6854,26.6854,26.5492,26.6219,223200.0
2012-03-23 09:35:00,29.28,29.44,29.28,29.43,162000.0,26.5946,26.7399,26.5946,26.7309,162000.0
2012-03-23 09:40:00,29.4,29.41,29.24,29.27,137600.0,26.7036,26.7127,26.5583,26.5855,137600.0
2012-03-23 09:45:00,29.27,29.39,29.25,29.39,240800.0,26.5855,26.6945,26.5674,26.6945,240800.0
2012-03-23 09:50:00,29.4,29.4,29.36,29.36,80800.0,26.7036,26.7036,26.6673,26.6673,80800.0
2012-03-23 09:55:00,29.36,29.36,29.29,29.29,66400.0,26.6673,26.6673,26.6037,26.6037,66400.0
2012-03-23 10:00:00,29.29,29.3,29.26,29.28,61200.0,26.6037,26.6128,26.5765,26.5946,61200.0
2012-03-23 10:05:00,29.27,29.28,29.24,29.25,76400.0,26.5855,26.5946,26.5583,26.5674,76400.0
2012-03-23 10:10:00,29.24,29.33,29.24,29.32,140800.0,26.5583,26.64,26.5583,26.6309,140800.0
2012-03-23 10:15:00,29.32,29.33,29.28,29.3,96400.0,26.6309,26.64,26.5946,26.6128,96400.0
2012-03-23 10:20:00,29.29,29.31,29.27,29.3,113200.0,26.6037,26.6219,26.5855,26.6128,113200.0
2012-03-23 10:25:00,29.3,29.3,29.26,29.28,84000.0,26.6128,26.6128,26.5765,26.5946,84000.0
2012-03-23 10:30:00,29.27,29.28,29.26,29.27,63200.0,26.5855,26.5946,26.5765,26.5855,63200.0
2012-03-23 10:35:00,29.27,29.3,29.25,29.27,76000.0,26.5855,26.6128,26.5674,26.5855,76000.0
2012-03-23 10:40:00,29.27,29.27,29.23,29.24,150400.0,26.5855,26.5855,26.5492,26.5583,150400.0
2012-03-23 10:45:00,29.23,29.3,29.23,29.29,86400.0,26.5492,26.6128,26.5492,26.6037,86400.0
2012-03-23 10:50:00,29.3,29.35,29.29,29.34,58400.0,26.6128,26.6582,26.6037,26.6491,58400.0
2012-03-23 10:55:00,29.34,29.34,29.31,29.31,26000.0,26.6491,26.6491,26.6219,26.6219,26000.0
2012-03-23 11:00:00,29.31,29.35,29.29,29.35,43200.0,26.6219,26.6582,26.6037,26.6582,43200.0
2012-03-23 11:05:00,29.35,29.36,29.33,29.36,44000.0,26.6582,26.6673,26.64,26.6673,44000.0
2012-03-23 11:10:00,29.35,29.38,29.35,29.36,52800.0,26.6582,26.6854,26.6582,26.6673,52800.0
2012-03-23 11:15:00,29.36,29.36,29.34,29.34,37600.0,26.6673,26.6673,26.6491,26.6491,37600.0
2012-03-23 11:20:00,29.34,29.34,29.32,29.32,42400.0,26.6491,26.6491,26.6309,26.6309,42400.0
2012-03-23 11:25:00,29.32,29.38,29.32,29.38,54400.0,26.6309,26.6854,26.6309,26.6854,54400.0
2012-03-23 11:30:00,29.38,29.43,29.38,29.42,101200.0,26.6854,26.7309,26.6854,26.7218,101200.0
2012-03-23 11:35:00,29.42,29.49,29.41,29.47,159600.0,26.7218,26.7854,26.7127,26.7672,159600.0
2012-03-23 11:40:00,29.47,29.48,29.46,29.47,71200.0,26.7672,26.7763,26.7581,26.7672,71200.0
2012-03-23 11:45:00,29.47,29.48,29.43,29.46,64000.0,26.7672,26.7763,26.7309,26.7581,64000.0
2012-03-23 11:50:00,29.44,29.45,29.42,29.45,48000.0,26.7399,26.749,26.7218,26.749,48000.0
2012-03-23 11:55:00,29.45,29.47,29.44,29.45,66400.0,26.749,26.7672,26.7399,26.749,66400.0
2012-03-23 12:00:00,29.45,29.45,29.44,29.44,48000.0,26.749,26.749,26.7399,26.7399,48000.0
2012-03-23 12:05:00,29.44,29.45,29.41,29.45,50800.0,26.7399,26.749,26.7127,26.749,50800.0
2012-03-23 12:10:00,29.45,29.46,29.41,29.41,94800.0,26.749,26.7581,26.7127,26.7127,94800.0
2012-03-23 12:15:00,29.41,29.43,29.39,29.39,122800.0,26.7127,26.7309,26.6945,26.6945,122800.0
2012-03-23 12:20:00,29.39,29.41,29.38,29.4,34800.0,26.6945,26.7127,26.6854,26.7036,34800.0
2012-03-23 12:25:00,29.39,29.42,29.39,29.42,44000.0,26.6945,26.7218,26.6945,26.7218,44000.0
2012-03-23 12:30:00,29.42,29.43,29.41,29.43,42400.0,26.7218,26.7309,26.7127,26.7309,42400.0
2012-03-23 12:35:00,29.43,29.45,29.43,29.45,49600.0,26.7309,26.749,26.7309,26.749,49600.0
2012-03-23 12:40:00,29.45,29.47,29.44,29.47,68000.0,26.749,26.7672,26.7399,26.7672,68000.0
2012-03-23 12:45:00,29.47,29.5,29.47,29.5,111600.0,26.7672,26.7944,26.7672,26.7944,111600.0
2012-03-23 12:50:00,29.5,29.5,29.49,29.5,117600.0,26.7944,26.7944,26.7854,26.7944,117600.0
2012-03-23 12:55:00,29.5,29.5,29.5,29.5,76800.0,26.7944,26.7944,26.7944,26.7944,76800.0
2012-03-23 13:00:00,29.5,29.5,29.46,29.46,49600.0,26.7944,26.7944,26.7581,26.7581,49600.0
2012-03-23 13:05:00,29.46,29.48,29.46,29.48,87600.0,26.7581,26.7763,26.7581,26.7763,87600.0
2012-03-23 13:10:00,29.48,29.49,29.48,29.49,119600.0,26.7763,26.7854,26.7763,26.7854,119600.0
2012-03-23 13:15:00,29.49,29.5,29.49,29.49,119600.0,26.7854,26.7944,26.7854,26.7854,119600.0
2012-03-23 13:20:00,29.49,29.5,29.49,29.5,50800.0,26.7854,26.7944,26.7854,26.7944,50800.0
2012-03-23 13:25:00,29.5,29.51,29.49,29.51,211200.0,26.7944,26.8035,26.7854,26.8035,211200.0
2012-03-23 13:30:00,29.51,29.53,29.5,29.51,66800.0,26.8035,26.8217,26.7944,26.8035,66800.0
2012-03-23 13:35:00,29.51,29.53,29.5,29.51,49200.0,26.8035,26.8217,26.7944,26.8035,49200.0
2012-03-23 13:40:00,29.52,29.55,29.52,29.55,82400.0,26.8126,26.8399,26.8126,26.8399,82400.0
2012-03-23 13:45:00,29.55,29.58,29.53,29.54,282400.0,26.8399,26.8671,26.8217,26.8308,282400.0
2012-03-23 13:50:00,29.54,29.54,29.52,29.53,37600.0,26.8308,26.8308,26.8126,26.8217,37600.0
2012-03-23 13:55:00,29.53,29.57,29.53,29.54,166400.0,26.8217,26.858,26.8217,26.8308,166400.0
2012-03-23 14:00:00,29.54,29.57,29.54,29.57,99200.0,26.8308,26.858,26.8308,26.858,99200.0
2012-03-23 14:05:00,29.56,29.57,29.54,29.57,123600.0,26.8489,26.858,26.8308,26.858,123600.0
2012-03-23 14:10:00,29.57,29.62,29.56,29.62,229600.0,26.858,26.9034,26.8489,26.9034,229600.0
2012-03-23 14:15:00,29.62,29.64,29.61,29.64,151200.0,26.9034,26.9216,26.8944,26.9216,151200.0
2012-03-23 14:20:00,29.63,29.65,29.62,29.64,79200.0,26.9125,26.9307,26.9034,26.9216,79200.0
2012-03-23 14:25:00,29.64,29.65,29.6,29.6,85600.0,26.9216,26.9307,26.8853,26.8853,85600.0
2012-03-23 14:30:00,29.6,29.62,29.6,29.62,88000.0,26.8853,26.9034,26.8853,26.9034,88000.0
2012-03-23 14:35:00,29.61,29.62,29.6,29.62,83600.0,26.8944,26.9034,26.8853,26.9034,83600.0
2012-03-23 14:40:00,29.62,29.64,29.61,29.62,202400.0,26.9034,26.9216,26.8944,26.9034,202400.0
2012-03-23 14:45:00,29.62,29.66,29.62,29.64,127200.0,26.9034,26.9398,26.9034,26.9216,127200.0
2012-03-23 14:50:00,29.65,29.69,29.64,29.68,200000.0,26.9307,26.967,26.9216,26.9579,200000.0
2012-03-23 14:55:00,29.67,29.69,29.67,29.68,123600.0,26.9488,26.967,26.9488,26.9579,123600.0
2012-03-23 15:00:00,29.68,29.69,29.65,29.66,117600.0,26.9579,26.967,26.9307,26.9398,117600.0
2012-03-23 15:05:00,29.66,29.67,29.65,29.67,73600.0,26.9398,26.9488,26.9307,26.9488,73600.0
2012-03-23 15:10:00,29.66,29.68,29.65,29.68,124000.0,26.9398,26.9579,26.9307,26.9579,124000.0
2012-03-23 15:15:00,29.68,29.69,29.67,29.67,108000.0,26.9579,26.967,26.9488,26.9488,108000.0
2012-03-23 15:20:00,29.67,29.68,29.66,29.66,108000.0,26.9488,26.9579,26.9398,26.9398,108000.0
2012-03-23 15:25:00,29.66,29.69,29.64,29.68,178400.0,26.9398,26.967,26.9216,26.9579,178400.0
2012-03-23 15:30:00,29.68,29.7,29.66,29.69,160400.0,26.9579,26.9761,26.9398,26.967,160400.0
2012-03-23 15:35:00,29.69,29.71,29.68,29.7,189200.0,26.967,26.9852,26.9579,26.9761,189200.0
2012-03-23 15:40:00,29.71,29.71,29.68,29.71,271600.0,26.9852,26.9852,26.9579,26.9852,271600.0
2012-03-23 15:45:00,29.71,29.73,29.68,29.72,331200.0,26.9852,27.0033,26.9579,26.9943,331200.0
2012-03-23 15:50:00,29.72,29.75,29.72,29.74,337600.0,26.9943,27.0215,26.9943,27.0124,337600.0
2012-03-23 15:55:00,29.74,29.74,29.7,29.7,617200.0,27.0124,27.0124,26.9761,26.9761,617200.0
2012-03-26 09:30:00,29.84,29.91,29.82,29.89,369200.0,27.1033,27.1668,27.0851,27.1487,369200.0
2012-03-26 09:35:00,29.89,29.92,29.84,29.91,268400.0,27.1487,27.1759,27.1033,27.1668,268400.0
2012-03-26 09:40:00,29.92,29.92,29.85,29.91,331600.0,27.1759,27.1759,27.1123,27.1668,331600.0
2012-03-26 09:45:00,29.91,29.98,29.86,29.89,383200.0,27.1668,27.2304,27.1214,27.1487,383200.0
2012-03-26 09:50:00,29.89,29.93,29.88,29.89,135200.0,27.1487,27.185,27.1396,27.1487,135200.0
2012-03-26 09:55:00,29.89,30.04,29.89,30.03,598400.0,27.1487,27.2849,27.1487,27.2758,598400.0
2012-03-26 10:00:00,30.02,30.08,29.99,30.05,444400.0,27.2667,27.3212,27.2395,27.294,444400.0
2012-03-26 10:05:00,30.05,30.11,30.05,30.1,374400.0,27.294,27.3485,27.294,27.3394,374400.0
2012-03-26 10:10:00,30.1,30.1,30.03,30.05,214400.0,27.3394,27.3394,27.2758,27.294,214400.0
2012-03-26 10:15:00,30.05,30.05,30.01,30.04,280800.0,27.294,27.294,27.2577,27.2849,280800.0
2012-03-26 10:20:00,30.04,30.05,30.0,30.0,198800.0,27.2849,27.294,27.2486,27.2486,198800.0
2012-03-26 10:25:00,30.0,30.05,29.96,29.99,553200.0,27.2486,27.294,27.2123,27.2395,553200.0
2012-03-26 10:30:00,29.98,30.03,29.98,30.0,473200.0,27.2304,27.2758,27.2304,27.2486,473200.0
2012-03-26 10:35:00,30.0,30.06,30.0,30.02,376400.0,27.2486,27.3031,27.2486,27.2667,376400.0
2012-03-26 10:40:00,30.02,30.08,30.0,30.07,182000.0,27.2667,27.3212,27.2486,27.3122,182000.0
2012-03-26 10:45:00,30.07,30.08,30.02,30.05,109200.0,27.3122,27.3212,27.2667,27.294,109200.0
2012-03-26 10:50:00,30.05,30.13,30.04,30.13,595600.0,27.294,27.3667,27.2849,27.3667,595600.0
2012-03-26 10:55:00,30.13,30.18,30.1,30.15,269600.0,27.3667,27.4121,27.3394,27.3848,269600.0
2012-03-26 11:00:00,30.15,30.16,30.07,30.12,199600.0,27.3848,27.3939,27.3122,27.3576,199600.0
2012-03-26 11:05:00,30.11,30.13,30.09,30.11,96000.0,27.3485,27.3667,27.3303,27.3485,96000.0
2012-03-26 11:10:00,30.12,30.12,30.07,30.07,66400.0,27.3576,27.3576,27.3122,27.3122,66400.0
2012-03-26 11:15:00,30.08,30.1,30.05,30.06,98400.0,27.3212,27.3394,27.294,27.3031,98400.0
2012-03-26 11:20:00,30.07,30.1,30.07,30.09,63200.0,27.3122,27.3394,27.3122,27.3303,63200.0
2012-03-26 11:25:00,30.1,30.12,30.08,30.09,86800.0,27.3394,27.3576,27.3212,27.3303,86800.0
2012-03-26 11:30:00,30.09,30.09,30.04,30.04,136400.0,27.3303,27.3303,27.2849,27.2849,136400.0
2012-03-26 11:35:00,30.04,30.06,30.0,30.01,170800.0,27.2849,27.3031,27.2486,27.2577,170800.0
2012-03-26 11:40:00,30.01,30.03,29.98,29.99,151200.0,27.2577,27.2758,27.2304,27.2395,151200.0
2012-03-26 11:45:00,29.99,30.04,29.98,30.03,92800.0,27.2395,27.2849,27.2304,27.2758,92800.0
2012-03-26 11:50:00,30.03,30.04,30.01,30.01,71600.0,27.2758,27.2849,27.2577,27.2577,71600.0
2012-03-26 11:55:00,30.01,30.04,30.01,30.03,78000.0,27.2577,27.2849,27.2577,27.2758,78000.0
2012-03-26 12:00:00,30.03,30.04,30.02,30.03,44000.0,27.2758,27.2849,27.2667,27.2758,44000.0
2012-03-26 12:05:00,30.04,30.07,30.03,30.07,95600.0,27.2849,27.3122,27.2758,27.3122,95600.0
2012-03-26 12:10:00,30.07,30.1,30.07,30.09,99200.0,27.3122,27.3394,27.3122,27.3303,99200.0
2012-03-26 12:15:00,30.09,30.1,30.07,30.07,225600.0,27.3303,27.3394,27.3122,27.3122,225600.0
2012-03-26 12:20:00,30.08,30.1,30.07,30.1,231600.0,27.3212,27.3394,27.3122,27.3394,231600.0
2012-03-26 12:25:00,30.1,30.1,30.09,30.09,88400.0,27.3394,27.3394,27.3303,27.3303,88400.0
2012-03-26 12:30:00,30.09,30.1,30.06,30.07,96000.0,27.3303,27.3394,27.3031,27.3122,96000.0
2012-03-26 12:35:00,30.07,30.07,30.05,30.06,87600.0,27.3122,27.3122,27.294,27.3031,87600.0
2012-03-26 12:40:00,30.06,30.07,30.04,30.06,104000.0,27.3031,27.3122,27.2849,27.3031,104000.0
2012-03-26 12:45:00,30.06,30.07,30.04,30.06,249600.0,27.3031,27.3122,27.2849,27.3031,249600.0
2012-03-26 12:50:00,30.07,30.08,30.04,30.04,199200.0,27.3122,27.3212,27.2849,27.2849,199200.0
2012-03-26 12:55:00,30.04,30.05,30.03,30.03,326400.0,27.2849,27.294,27.2758,27.2758,326400.0
2012-03-26 13:00:00,30.03,30.05,30.01,30.01,72800.0,27.2758,27.294,27.2577,27.2577,72800.0
2012-03-26 13:05:00,30.01,30.02,29.99,30.0,58000.0,27.2577,27.2667,27.2395,27.2486,58000.0
2012-03-26 13:10:00,30.0,30.0,29.98,29.98,59200.0,27.2486,27.2486,27.2304,27.2304,59200.0
2012-03-26 13:15:00,29.98,30.0,29.96,30.0,96000.0,27.2304,27.2486,27.2123,27.2486,96000.0
2012-03-26 13:20:00,30.0,30.02,30.0,30.02,80000.0,27.2486,27.2667,27.2486,27.2667,80000.0
2012-03-26 13:25:00,30.02,30.03,29.99,29.99,76400.0,27.2667,27.2758,27.2395,27.2395,76400.0
2012-03-26 13:30:00,29.99,30.01,29.99,30.0,82000.0,27.2395,27.2577,27.2395,27.2486,82000.0
2012-03-26 13:35:00,30.0,30.02,30.0,30.01,181200.0,27.2486,27.2667,27.2486,27.2577,181200.0
2012-03-26 13:40:00,30.01,30.02,30.01,30.01,86800.0,27.2577,27.2667,27.2577,27.2577,86800.0
2012-03-26 13:45:00,30.01,30.02,30.0,30.01,62000.0,27.2577,27.2667,27.2486,27.2577,62000.0
2012-03-26 13:50:00,30.0,30.01,30.0,30.0,60400.0,27.2486,27.2577,27.2486,27.2486,60400.0
2012-03-26 13:55:00,30.0,30.0,29.99,29.99,101600.0,27.2486,27.2486,27.2395,27.2395,101600.0
2012-03-26 14:00:00,30.0,30.0,29.99,30.0,54000.0,27.2486,27.2486,27.2395,27.2486,54000.0
2012-03-26 14:05:00,30.0,30.01,30.0,30.01,89600.0,27.2486,27.2577,27.2486,27.2577,89600.0
2012-03-26 14:10:00,30.01,30.02,30.0,30.01,108400.0,27.2577,27.2667,27.2486,27.2577,108400.0
2012-03-26 14:15:00,30.01,30.01,30.0,30.0,144000.0,27.2577,27.2577,27.2486,27.2486,144000.0
2012-03-26 14:20:00,30.0,30.04,30.0,30.03,122400.0,27.2486,27.2849,27.2486,27.2758,122400.0
2012-03-26 14:25:00,30.03,30.04,30.02,30.03,129600.0,27.2758,27.2849,27.2667,27.2758,129600.0
2012-03-26 14:30:00,30.03,30.04,30.02,30.03,149200.0,27.2758,27.2849,27.2667,27.2758,149200.0
2012-03-26 14:35:00,30.04,30.04,30.02,30.02,154800.0,27.2849,27.2849,27.2667,27.2667,154800.0
2012-03-26 14:40:00,30.02,30.03,30.02,30.02,84800.0,27.2667,27.2758,27.2667,27.2667,84800.0
2012-03-26 14:45:00,30.02,30.02,30.0,30.01,67600.0,27.2667,27.2667,27.2486,27.2577,67600.0
2012-03-26 14:50:00,30.01,30.03,30.0,30.02,96800.0,27.2577,27.2758,27.2486,27.2667,96800.0
2012-03-26 14:55:00,30.02,30.06,30.02,30.03,191200.0,27.2667,27.3031,27.2667,27.2758,191200.0
2012-03-26 15:00:00,30.03,30.05,30.02,30.04,129200.0,27.2758,27.294,27.2667,27.2849,129200.0
2012-03-26 15:05:00,30.04,30.05,30.03,30.03,152000.0,27.2849,27.294,27.2758,27.2758,152000.0
2012-03-26 15:10:00,30.03,30.04,30.03,30.04,103200.0,27.2758,27.2849,27.2758,27.2849,103200.0
2012-03-26 15:15:00,30.04,30.05,30.03,30.04,246400.0,27.2849,27.294,27.2758,27.2849,246400.0
2012-03-26 15:20:00,30.04,30.05,30.02,30.02,201200.0,27.2849,27.294,27.2667,27.2667,201200.0
2012-03-26 15:25:00,30.02,30.03,30.01,30.02,137600.0,27.2667,27.2758,27.2577,27.2667,137600.0
2012-03-26 15:30:00,30.02,30.02,29.98,29.99,226400.0,27.2667,27.2667,27.2304,27.2395,226400.0
2012-03-26 15:35:00,30.0,30.0,29.9,29.93,332400.0,27.2486,27.2486,27.1578,27.185,332400.0
2012-03-26 15:40:00,29.93,29.95,29.93,29.94,198400.0,27.185,27.2032,27.185,27.1941,198400.0
2012-03-26 15:45:00,29.94,30.02,29.94,30.01,296400.0,27.1941,27.2667,27.1941,27.2577,296400.0
2012-03-26 15:50:00,30.01,30.01,29.98,30.0,323200.0,27.2577,27.2577,27.2304,27.2486,323200.0
2012-03-26 15:55:00,30.0,30.01,29.98,30.0,914800.0,27.2486,27.2577,27.2304,27.2486,914800.0
2012-03-27 09:30:00,30.0,30.01,29.9,29.99,415200.0,27.2486,27.2577,27.1578,27.2395,415200.0
2012-03-27 09:35:00,30.0,30.01,29.91,29.91,164800.0,27.2486,27.2577,27.1668,27.1668,164800.0
2012-03-27 09:40:00,29.92,30.01,29.91,30.0,199600.0,27.1759,27.2577,27.1668,27.2486,199600.0
2012-03-27 09:45:00,30.0,30.0,29.93,30.0,288800.0,27.2486,27.2486,27.185,27.2486,288800.0
2012-03-27 09:50:00,30.0,30.02,29.96,29.97,160400.0,27.2486,27.2667,27.2123,27.2213,160400.0
2012-03-27 09:55:00,29.97,30.01,29.95,29.97,124000.0,27.2213,27.2577,27.2032,27.2213,124000.0
2012-03-27 10:00:00,29.96,29.97,29.9,29.95,126400.0,27.2123,27.2213,27.1578,27.2032,126400.0
2012-03-27 10:05:00,29.95,30.01,29.93,30.01,115600.0,27.2032,27.2577,27.185,27.2577,115600.0
2012-03-27 10:10:00,30.01,30.02,29.97,30.01,129200.0,27.2577,27.2667,27.2213,27.2577,129200.0
2012-03-27 10:15:00,30.0,30.07,30.0,30.07,217600.0,27.2486,27.3122,27.2486,27.3122,217600.0
2012-03-27 10:20:00,30.07,30.07,29.93,29.98,213200.0,27.3122,27.3122,27.185,27.2304,213200.0
2012-03-27 10:25:00,29.98,30.0,29.96,30.0,59600.0,27.2304,27.2486,27.2123,27.2486,59600.0
2012-03-27 10:30:00,30.0,30.01,29.97,29.99,74000.0,27.2486,27.2577,27.2213,27.2395,74000.0
2012-03-27 10:35:00,29.99,30.03,29.99,30.03,128400.0,27.2395,27.2758,27.2395,27.2758,128400.0
2012-03-27 10:40:00,30.02,30.02,29.99,30.0,64800.0,27.2667,27.2667,27.2395,27.2486,64800.0
2012-03-27 10:45:00,29.99,30.01,29.98,29.98,112800.0,27.2395,27.2577,27.2304,27.2304,112800.0
2012-03-27 10:50:00,29.99,30.0,29.95,29.95,74000.0,27.2395,27.2486,27.2032,27.2032,74000.0
2012-03-27 10:55:00,29.95,29.95,29.89,29.9,130000.0,27.2032,27.2032,27.1487,27.1578,130000.0
2012-03-27 11:00:00,29.91,29.95,29.9,29.92,102800.0,27.1668,27.2032,27.1578,27.1759,102800.0
2012-03-27 11:05:00,29.92,29.97,29.92,29.96,92400.0,27.1759,27.2213,27.1759,27.2123,92400.0
2012-03-27 11:10:00,29.97,30.0,29.95,30.0,94400.0,27.2213,27.2486,27.2032,27.2486,94400.0
2012-03-27 11:15:00,30.0,30.0,29.98,29.99,57200.0,27.2486,27.2486,27.2304,27.2395,57200.0
2012-03-27 11:20:00,29.99,30.0,29.98,29.99,48400.0,27.2395,27.2486,27.2304,27.2395,48400.0
2012-03-27 11:25:00,29.99,30.01,29.96,29.97,93600.0,27.2395,27.2577,27.2123,27.2213,93600.0
2012-03-27 11:30:00,29.97,30.01,29.96,30.0,94000.0,27.2213,27.2577,27.2123,27.2486,94000.0
2012-03-27 11:35:00,30.0,30.01,29.99,30.0,55200.0,27.2486,27.2577,27.2395,27.2486,55200.0
2012-03-27 11:40:00,30.0,30.0,29.96,29.96,53600.0,27.2486,27.2486,27.2123,27.2123,53600.0
2012-03-27 11:45:00,29.96,30.0,29.95,29.99,208400.0,27.2123,27.2486,27.2032,27.2395,208400.0
2012-03-27 11:50:00,30.0,30.02,29.98,30.0,116400.0,27.2486,27.2667,27.2304,27.2486,116400.0
2012-03-27 11:55:00,30.01,30.02,29.98,29.98,110000.0,27.2577,27.2667,27.2304,27.2304,110000.0
2012-03-27 12:00:00,29.98,30.02,29.98,29.99,112400.0,27.2304,27.2667,27.2304,27.2395,112400.0
2012-03-27 12:05:00,29.99,29.99,29.97,29.99,62000.0,27.2395,27.2395,27.2213,27.2395,62000.0
2012-03-27 12:10:00,29.99,30.0,29.99,30.0,54800.0,27.2395,27.2486,27.2395,27.2486,54800.0
2012-03-27 12:15:00,30.0,30.02,30.0,30.0,69600.0,27.2486,27.2667,27.2486,27.2486,69600.0
2012-03-27 12:20:00,30.0,30.0,30.0,30.0,54400.0,27.2486,27.2486,27.2486,27.2486,54400.0
2012-03-27 12:25:00,30.0,30.0,29.99,30.0,37600.0,27.2486,27.2486,27.2395,27.2486,37600.0
2012-03-27 12:30:00,30.0,30.0,29.99,30.0,20400.0,27.2486,27.2486,27.2395,27.2486,20400.0
2012-03-27 12:35:00,29.99,30.0,29.99,30.0,14000.0,27.2395,27.2486,27.2395,27.2486,14000.0
2012-03-27 12:40:00,30.0,30.0,29.97,29.97,36400.0,27.2486,27.2486,27.2213,27.2213,36400.0
2012-03-27 12:45:00,29.97,29.99,29.97,29.99,33600.0,27.2213,27.2395,27.2213,27.2395,33600.0
2012-03-27 12:50:00,29.99,29.99,29.95,29.95,63600.0,27.2395,27.2395,27.2032,27.2032,63600.0
2012-03-27 12:55:00,29.95,29.97,29.92,29.97,94800.0,27.2032,27.2213,27.1759,27.2213,94800.0
2012-03-27 13:00:00,29.96,29.99,29.96,29.99,29200.0,27.2123,27.2395,27.2123,27.2395,29200.0
2012-03-27 13:05:00,29.99,30.0,29.98,30.0,61600.0,27.2395,27.2486,27.2304,27.2486,61600.0
2012-03-27 13:10:00,30.0,30.0,29.99,30.0,34000.0,27.2486,27.2486,27.2395,27.2486,34000.0
2012-03-27 13:15:00,29.99,30.0,29.95,29.95,148800.0,27.2395,27.2486,27.2032,27.2032,148800.0
2012-03-27 13:20:00,29.95,29.97,29.94,29.96,49600.0,27.2032,27.2213,27.1941,27.2123,49600.0
2012-03-27 13:25:00,29.97,30.0,29.96,30.0,71600.0,27.2213,27.2486,27.2123,27.2486,71600.0
2012-03-27 13:30:00,30.0,30.0,29.98,30.0,57200.0,27.2486,27.2486,27.2304,27.2486,57200.0
2012-03-27 13:35:00,30.0,30.0,29.96,29.98,43200.0,27.2486,27.2486,27.2123,27.2304,43200.0
2012-03-27 13:40:00,29.98,29.98,29.97,29.98,25200.0,27.2304,27.2304,27.2213,27.2304,25200.0
2012-03-27 13:45:00,29.98,30.0,29.98,30.0,28000.0,27.2304,27.2486,27.2304,27.2486,28000.0
2012-03-27 13:50:00,30.0,30.01,29.99,29.99,75600.0,27.2486,27.2577,27.2395,27.2395,75600.0
2012-03-27 13:55:00,30.0,30.0,29.99,30.0,23200.0,27.2486,27.2486,27.2395,27.2486,23200.0
2012-03-27 14:00:00,30.0,30.02,30.0,30.0,59600.0,27.2486,27.2667,27.2486,27.2486,59600.0
2012-03-27 14:05:00,30.01,30.01,29.99,30.0,74800.0,27.2577,27.2577,27.2395,27.2486,74800.0
2012-03-27 14:10:00,30.01,30.02,30.0,30.0,105600.0,27.2577,27.2667,27.2486,27.2486,105600.0
2012-03-27 14:15:00,30.01,30.02,30.0,30.01,90800.0,27.2577,27.2667,27.2486,27.2577,90800.0
2012-03-27 14:20:00,30.01,30.01,29.98,29.99,48000.0,27.2577,27.2577,27.2304,27.2395,48000.0
2012-03-27 14:25:00,29.99,30.0,29.99,30.0,80800.0,27.2395,27.2486,27.2395,27.2486,80800.0
2012-03-27 14:30:00,30.0,30.01,30.0,30.01,39200.0,27.2486,27.2577,27.2486,27.2577,39200.0
2012-03-27 14:35:00,30.0,30.01,29.99,30.0,79200.0,27.2486,27.2577,27.2395,27.2486,79200.0
2012-03-27 14:40:00,30.0,30.02,30.0,30.01,62800.0,27.2486,27.2667,27.2486,27.2577,62800.0
2012-03-27 14:45:00,30.01,30.01,30.0,30.0,72000.0,27.2577,27.2577,27.2486,27.2486,72000.0
2012-03-27 14:50:00,30.0,30.01,29.99,30.0,146000.0,27.2486,27.2577,27.2395,27.2486,146000.0
2012-03-27 14:55:00,30.0,30.01,29.99,30.0,199600.0,27.2486,27.2577,27.2395,27.2486,199600.0
2012-03-27 15:00:00,30.0,30.0,29.99,30.0,175600.0,27.2486,27.2486,27.2395,27.2486,175600.0
2012-03-27 15:05:00,30.0,30.01,29.99,30.0,114400.0,27.2486,27.2577,27.2395,27.2486,114400.0
2012-03-27 15:10:00,30.01,30.01,30.0,30.0,68800.0,27.2577,27.2577,27.2486,27.2486,68800.0
2012-03-27 15:15:00,30.0,30.01,30.0,30.0,92400.0,27.2486,27.2577,27.2486,27.2486,92400.0
2012-03-27 15:20:00,30.0,30.0,29.96,29.98,99600.0,27.2486,27.2486,27.2123,27.2304,99600.0
2012-03-27 15:25:00,29.98,30.0,29.98,30.0,98400.0,27.2304,27.2486,27.2304,27.2486,98400.0
2012-03-27 15:30:00,30.0,30.0,29.97,29.97,132800.0,27.2486,27.2486,27.2213,27.2213,132800.0
2012-03-27 15:35:00,29.96,30.0,29.96,30.0,136400.0,27.2123,27.2486,27.2123,27.2486,136400.0
2012-03-27 15:40:00,30.0,30.01,29.98,30.0,130800.0,27.2486,27.2577,27.2304,27.2486,130800.0
2012-03-27 15:45:00,30.0,30.01,29.98,29.99,217200.0,27.2486,27.2577,27.2304,27.2395,217200.0
2012-03-27 15:50:00,29.99,29.99,29.96,29.98,210000.0,27.2395,27.2395,27.2123,27.2304,210000.0
2012-03-27 15:55:00,29.99,30.0,29.94,29.98,995200.0,27.2395,27.2486,27.1941,27.2304,995200.0
2012-03-28 09:30:00,29.91,30.0,29.9,29.95,295600.0,27.1668,27.2486,27.1578,27.2032,295600.0
2012-03-28 09:35:00,29.96,30.05,29.96,30.02,191600.0,27.2123,27.294,27.2123,27.2667,191600.0
2012-03-28 09:40:00,30.01,30.08,29.95,29.95,304400.0,27.2577,27.3212,27.2032,27.2032,304400.0
2012-03-28 09:45:00,29.96,30.0,29.93,29.98,237600.0,27.2123,27.2486,27.185,27.2304,237600.0
2012-03-28 09:50:00,29.98,30.0,29.96,30.0,136400.0,27.2304,27.2486,27.2123,27.2486,136400.0
2012-03-28 09:55:00,30.0,30.03,29.97,30.02,110000.0,27.2486,27.2758,27.2213,27.2667,110000.0
2012-03-28 10:00:00,30.02,30.04,30.0,30.03,177600.0,27.2667,27.2849,27.2486,27.2758,177600.0
2012-03-28 10:05:00,30.03,30.04,30.01,30.01,53600.0,27.2758,27.2849,27.2577,27.2577,53600.0
2012-03-28 10:10:00,30.01,30.01,29.98,30.0,56400.0,27.2577,27.2577,27.2304,27.2486,56400.0
2012-03-28 10:15:00,30.0,30.02,29.95,29.99,142800.0,27.2486,27.2667,27.2032,27.2395,142800.0
2012-03-28 10:20:00,29.98,30.01,29.97,30.01,96800.0,27.2304,27.2577,27.2213,27.2577,96800.0
2012-03-28 10:25:00,30.01,30.02,29.95,29.99,124400.0,27.2577,27.2667,27.2032,27.2395,124400.0
2012-03-28 10:30:00,29.99,29.99,29.93,29.95,96000.0,27.2395,27.2395,27.185,27.2032,96000.0
2012-03-28 10:35:00,29.95,29.99,29.95,29.99,76400.0,27.2032,27.2395,27.2032,27.2395,76400.0
2012-03-28 10:40:00,29.99,30.0,29.97,29.99,46000.0,27.2395,27.2486,27.2213,27.2395,46000.0
2012-03-28 10:45:00,29.99,30.0,29.95,29.97,97600.0,27.2395,27.2486,27.2032,27.2213,97600.0
2012-03-28 10:50:00,29.96,29.96,29.9,29.92,110400.0,27.2123,27.2123,27.1578,27.1759,110400.0
2012-03-28 10:55:00,29.92,29.93,29.89,29.93,82800.0,27.1759,27.185,27.1487,27.185,82800.0
2012-03-28 11:00:00,29.93,29.93,29.85,29.87,130000.0,27.185,27.185,27.1123,27.1305,130000.0
2012-03-28 11:05:00,29.86,29.87,29.82,29.84,150800.0,27.1214,27.1305,27.0851,27.1033,150800.0
2012-03-28 11:10:00,29.84,29.85,29.82,29.83,79600.0,27.1033,27.1123,27.0851,27.0942,79600.0
2012-03-28 11:15:00,29.83,29.83,29.82,29.82,53200.0,27.0942,27.0942,27.0851,27.0851,53200.0
2012-03-28 11:20:00,29.82,29.84,29.8,29.82,100000.0,27.0851,27.1033,27.0669,27.0851,100000.0
2012-03-28 11:25:00,29.82,29.85,29.82,29.84,75600.0,27.0851,27.1123,27.0851,27.1033,75600.0
2012-03-28 11:30:00,29.83,29.83,29.79,29.79,97200.0,27.0942,27.0942,27.0578,27.0578,97200.0
2012-03-28 11:35:00,29.79,29.8,29.76,29.78,85600.0,27.0578,27.0669,27.0306,27.0488,85600.0
2012-03-28 11:40:00,29.78,29.78,29.76,29.76,64000.0,27.0488,27.0488,27.0306,27.0306,64000.0
2012-03-28 11:45:00,29.76,29.76,29.72,29.75,218000.0,27.0306,27.0306,26.9943,27.0215,218000.0
2012-03-28 11:50:00,29.75,29.76,29.71,29.75,238800.0,27.0215,27.0306,26.9852,27.0215,238800.0
2012-03-28 11:55:00,29.74,29.78,29.7,29.77,161600.0,27.0124,27.0488,26.9761,27.0397,161600.0
2012-03-28 12:00:00,29.77,29.78,29.75,29.76,88400.0,27.0397,27.0488,27.0215,27.0306,88400.0
2012-03-28 12:05:00,29.75,29.77,29.75,29.75,96400.0,27.0215,27.0397,27.0215,27.0215,96400.0
2012-03-28 12:10:00,29.75,29.77,29.74,29.77,74800.0,27.0215,27.0397,27.0124,27.0397,74800.0
2012-03-28 12:15:00,29.77,29.82,29.77,29.8,118000.0,27.0397,27.0851,27.0397,27.0669,118000.0
2012-03-28 12:20:00,29.8,29.8,29.78,29.78,42800.0,27.0669,27.0669,27.0488,27.0488,42800.0
2012-03-28 12:25:00,29.78,29.8,29.77,29.77,30400.0,27.0488,27.0669,27.0397,27.0397,30400.0
2012-03-28 12:30:00,29.78,29.78,29.75,29.76,47600.0,27.0488,27.0488,27.0215,27.0306,47600.0
2012-03-28 12:35:00,29.76,29.76,29.72,29.73,57200.0,27.0306,27.0306,26.9943,27.0033,57200.0
2012-03-28 12:40:00,29.74,29.75,29.7,29.7,76400.0,27.0124,27.0215,26.9761,26.9761,76400.0
2012-03-28 12:45:00,29.7,29.73,29.7,29.73,68400.0,26.9761,27.0033,26.9761,27.0033,68400.0
2012-03-28 12:50:00,29.72,29.73,29.68,29.69,152800.0,26.9943,27.0033,26.9579,26.967,152800.0
2012-03-28 12:55:00,29.69,29.69,29.66,29.66,61200.0,26.967,26.967,26.9398,26.9398,61200.0
2012-03-28 13:00:00,29.66,29.7,29.65,29.7,133200.0,26.9398,26.9761,26.9307,26.9761,133200.0
2012-03-28 13:05:00,29.7,29.7,29.68,29.69,52800.0,26.9761,26.9761,26.9579,26.967,52800.0
2012-03-28 13:10:00,29.68,29.69,29.67,29.67,42800.0,26.9579,26.967,26.9488,26.9488,42800.0
2012-03-28 13:15:00,29.68,29.68,29.67,29.68,40800.0,26.9579,26.9579,26.9488,26.9579,40800.0
2012-03-28 13:20:00,29.68,29.68,29.66,29.66,62800.0,26.9579,26.9579,26.9398,26.9398,62800.0
2012-03-28 13:25:00,29.66,29.68,29.65,29.67,52400.0,26.9398,26.9579,26.9307,26.9488,52400.0
2012-03-28 13:30:00,29.67,29.71,29.67,29.71,67200.0,26.9488,26.9852,26.9488,26.9852,67200.0
2012-03-28 13:35:00,29.71,29.77,29.7,29.75,128400.0,26.9852,27.0397,26.9761,27.0215,128400.0
2012-03-28 13:40:00,29.75,29.77,29.75,29.75,85600.0,27.0215,27.0397,27.0215,27.0215,85600.0
2012-03-28 13:45:00,29.75,29.75,29.7,29.7,42800.0,27.0215,27.0215,26.9761,26.9761,42800.0
2012-03-28 13:50:00,29.7,29.73,29.7,29.72,81200.0,26.9761,27.0033,26.9761,26.9943,81200.0
2012-03-28 13:55:00,29.73,29.73,29.71,29.71,36400.0,27.0033,27.0033,26.9852,26.9852,36400.0
2012-03-28 14:00:00,29.71,29.71,29.69,29.69,94800.0,26.9852,26.9852,26.967,26.967,94800.0
2012-03-28 14:05:00,29.69,29.71,29.68,29.71,166000.0,26.967,26.9852,26.9579,26.9852,166000.0
2012-03-28 14:10:00,29.71,29.71,29.67,29.68,119600.0,26.9852,26.9852,26.9488,26.9579,119600.0
2012-03-28 14:15:00,29.69,29.7,29.68,29.68,79200.0,26.967,26.9761,26.9579,26.9579,79200.0
2012-03-28 14:20:00,29.68,29.69,29.65,29.65,97600.0,26.9579,26.967,26.9307,26.9307,97600.0
2012-03-28 14:25:00,29.65,29.66,29.63,29.65,94000.0,26.9307,26.9398,26.9125,26.9307,94000.0
2012-03-28 14:30:00,29.66,29.71,29.66,29.7,101200.0,26.9398,26.9852,26.9398,26.9761,101200.0
2012-03-28 14:35:00,29.71,29.75,29.71,29.72,52800.0,26.9852,27.0215,26.9852,26.9943,52800.0
2012-03-28 14:40:00,29.72,29.72,29.69,29.71,48800.0,26.9943,26.9943,26.967,26.9852,48800.0
2012-03-28 14:45:00,29.7,29.73,29.7,29.72,68000.0,26.9761,27.0033,26.9761,26.9943,68000.0
2012-03-28 14:50:00,29.73,29.75,29.73,29.74,64400.0,27.0033,27.0215,27.0033,27.0124,64400.0
2012-03-28 14:55:00,29.74,29.77,29.73,29.77,42400.0,27.0124,27.0397,27.0033,27.0397,42400.0
2012-03-28 15:00:00,29.77,29.79,29.76,29.77,130000.0,27.0397,27.0578,27.0306,27.0397,130000.0
2012-03-28 15:05:00,29.76,29.77,29.72,29.73,42800.0,27.0306,27.0397,26.9943,27.0033,42800.0
2012-03-28 15:10:00,29.73,29.74,29.73,29.74,58400.0,27.0033,27.0124,27.0033,27.0124,58400.0
2012-03-28 15:15:00,29.74,29.74,29.73,29.73,39600.0,27.0124,27.0124,27.0033,27.0033,39600.0
2012-03-28 15:20:00,29.73,29.78,29.72,29.78,134400.0,27.0033,27.0488,26.9943,27.0488,134400.0
2012-03-28 15:25:00,29.78,29.78,29.74,29.75,77200.0,27.0488,27.0488,27.0124,27.0215,77200.0
2012-03-28 15:30:00,29.75,29.77,29.74,29.75,67600.0,27.0215,27.0397,27.0124,27.0215,67600.0
2012-03-28 15:35:00,29.75,29.76,29.72,29.75,132400.0,27.0215,27.0306,26.9943,27.0215,132400.0
2012-03-28 15:40:00,29.75,29.78,29.75,29.77,86800.0,27.0215,27.0488,27.0215,27.0397,86800.0
2012-03-28 15:45:00,29.78,29.81,29.77,29.8,180800.0,27.0488,27.076,27.0397,27.0669,180800.0
2012-03-28 15:50:00,29.8,29.81,29.8,29.81,135200.0,27.0669,27.076,27.0669,27.076,135200.0
2012-03-28 15:55:00,29.82,29.85,29.81,29.84,443200.0,27.0851,27.1123,27.076,27.1033,443200.0
2012-03-29 09:30:00,29.64,29.8,29.64,29.68,279600.0,26.9216,27.0669,26.9216,26.9579,279600.0
2012-03-29 09:35:00,29.68,29.75,29.65,29.68,170400.0,26.9579,27.0215,26.9307,26.9579,170400.0
2012-03-29 09:40:00,29.7,29.7,29.59,29.59,89200.0,26.9761,26.9761,26.8762,26.8762,89200.0
2012-03-29 09:45:00,29.59,29.69,29.58,29.64,146800.0,26.8762,26.967,26.8671,26.9216,146800.0
2012-03-29 09:50:00,29.64,29.64,29.6,29.62,75200.0,26.9216,26.9216,26.8853,26.9034,75200.0
2012-03-29 09:55:00,29.61,29.66,29.56,29.66,112000.0,26.8944,26.9398,26.8489,26.9398,112000.0
2012-03-29 10:00:00,29.66,29.68,29.64,29.68,116400.0,26.9398,26.9579,26.9216,26.9579,116400.0
2012-03-29 10:05:00,29.68,29.68,29.66,29.67,228800.0,26.9579,26.9579,26.9398,26.9488,228800.0
2012-03-29 10:10:00,29.67,29.67,29.64,29.65,96000.0,26.9488,26.9488,26.9216,26.9307,96000.0
2012-03-29 10:15:00,29.65,29.66,29.61,29.61,179200.0,26.9307,26.9398,26.8944,26.8944,179200.0
2012-03-29 10:20:00,29.61,29.64,29.6,29.61,99600.0,26.8944,26.9216,26.8853,26.8944,99600.0
2012-03-29 10:25:00,29.61,29.63,29.58,29.58,70400.0,26.8944,26.9125,26.8671,26.8671,70400.0
2012-03-29 10:30:00,29.58,29.6,29.57,29.59,84000.0,26.8671,26.8853,26.858,26.8762,84000.0
2012-03-29 10:35:00,29.58,29.6,29.56,29.56,115600.0,26.8671,26.8853,26.8489,26.8489,115600.0
2012-03-29 10:40:00,29.56,29.59,29.56,29.59,68400.0,26.8489,26.8762,26.8489,26.8762,68400.0
2012-03-29 10:45:00,29.58,29.58,29.54,29.55,160400.0,26.8671,26.8671,26.8308,26.8399,160400.0
2012-03-29 10:50:00,29.55,29.58,29.55,29.55,52400.0,26.8399,26.8671,26.8399,26.8399,52400.0
2012-03-29 10:55:00,29.55,29.57,29.53,29.55,146400.0,26.8399,26.858,26.8217,26.8399,146400.0
2012-03-29 11:00:00,29.55,29.56,29.54,29.55,166800.0,26.8399,26.8489,26.8308,26.8399,166800.0
2012-03-29 11:05:00,29.56,29.58,29.54,29.56,406800.0,26.8489,26.8671,26.8308,26.8489,406800.0
2012-03-29 11:10:00,29.56,29.56,29.52,29.53,158000.0,26.8489,26.8489,26.8126,26.8217,158000.0
2012-03-29 11:15:00,29.53,29.53,29.5,29.53,183200.0,26.8217,26.8217,26.7944,26.8217,183200.0
2012-03-29 11:20:00,29.52,29.56,29.52,29.54,88800.0,26.8126,26.8489,26.8126,26.8308,88800.0
2012-03-29 11:25:00,29.55,29.55,29.49,29.49,142800.0,26.8399,26.8399,26.7854,26.7854,142800.0
2012-03-29 11:30:00,29.49,29.49,29.46,29.49,166000.0,26.7854,26.7854,26.7581,26.7854,166000.0
2012-03-29 11:35:00,29.48,29.48,29.45,29.47,81200.0,26.7763,26.7763,26.749,26.7672,81200.0
2012-03-29 11:40:00,29.47,29.5,29.46,29.48,82400.0,26.7672,26.7944,26.7581,26.7763,82400.0
2012-03-29 11:45:00,29.47,29.47,29.45,29.46,47600.0,26.7672,26.7672,26.749,26.7581,47600.0
2012-03-29 11:50:00,29.46,29.46,29.4,29.41,107600.0,26.7581,26.7581,26.7036,26.7127,107600.0
2012-03-29 11:55:00,29.41,29.42,29.4,29.41,90000.0,26.7127,26.7218,26.7036,26.7127,90000.0
2012-03-29 12:00:00,29.41,29.42,29.4,29.41,129200.0,26.7127,26.7218,26.7036,26.7127,129200.0
2012-03-29 12:05:00,29.42,29.43,29.41,29.43,85600.0,26.7218,26.7309,26.7127,26.7309,85600.0
2012-03-29 12:10:00,29.43,29.43,29.41,29.41,36400.0,26.7309,26.7309,26.7127,26.7127,36400.0
2012-03-29 12:15:00,29.42,29.42,29.4,29.42,85200.0,26.7218,26.7218,26.7036,26.7218,85200.0
2012-03-29 12:20:00,29.42,29.44,29.41,29.41,133200.0,26.7218,26.7399,26.7127,26.7127,133200.0
2012-03-29 12:25:00,29.41,29.43,29.41,29.41,54000.0,26.7127,26.7309,26.7127,26.7127,54000.0
2012-03-29 12:30:00,29.41,29.43,29.4,29.4,99200.0,26.7127,26.7309,26.7036,26.7036,99200.0
2012-03-29 12:35:00,29.4,29.43,29.39,29.43,88400.0,26.7036,26.7309,26.6945,26.7309,88400.0
2012-03-29 12:40:00,29.43,29.45,29.42,29.45,75600.0,26.7309,26.749,26.7218,26.749,75600.0
2012-03-29 12:45:00,29.46,29.46,29.43,29.44,49200.0,26.7581,26.7581,26.7309,26.7399,49200.0
2012-03-29 12:50:00,29.45,29.47,29.44,29.47,51200.0,26.749,26.7672,26.7399,26.7672,51200.0
2012-03-29 12:55:00,29.47,29.49,29.47,29.48,27200.0,26.7672,26.7854,26.7672,26.7763,27200.0
2012-03-29 13:00:00,29.48,29.49,29.46,29.48,28400.0,26.7763,26.7854,26.7581,26.7763,28400.0
2012-03-29 13:05:00,29.47,29.47,29.43,29.44,52800.0,26.7672,26.7672,26.7309,26.7399,52800.0
2012-03-29 13:10:00,29.44,29.45,29.43,29.45,42800.0,26.7399,26.749,26.7309,26.749,42800.0
2012-03-29 13:15:00,29.45,29.46,29.44,29.45,25200.0,26.749,26.7581,26.7399,26.749,25200.0
2012-03-29 13:20:00,29.46,29.49,29.45,29.49,57200.0,26.7581,26.7854,26.749,26.7854,57200.0
2012-03-29 13:25:00,29.48,29.48,29.46,29.47,28400.0,26.7763,26.7763,26.7581,26.7672,28400.0
2012-03-29 13:30:00,29.48,29.5,29.48,29.49,32400.0,26.7763,26.7944,26.7763,26.7854,32400.0
2012-03-29 13:35:00,29.49,29.52,29.49,29.52,28400.0,26.7854,26.8126,26.7854,26.8126,28400.0
2012-03-29 13:40:00,29.52,29.52,29.49,29.5,19200.0,26.8126,26.8126,26.7854,26.7944,19200.0
2012-03-29 13:45:00,29.49,29.5,29.46,29.49,69600.0,26.7854,26.7944,26.7581,26.7854,69600.0
2012-03-29 13:50:00,29.49,29.5,29.45,29.49,46400.0,26.7854,26.7944,26.749,26.7854,46400.0
2012-03-29 13:55:00,29.5,29.52,29.49,29.51,73200.0,26.7944,26.8126,26.7854,26.8035,73200.0
2012-03-29 14:00:00,29.5,29.55,29.5,29.52,62400.0,26.7944,26.8399,26.7944,26.8126,62400.0
2012-03-29 14:05:00,29.51,29.52,29.5,29.51,54400.0,26.8035,26.8126,26.7944,26.8035,54400.0
2012-03-29 14:10:00,29.51,29.54,29.5,29.54,50400.0,26.8035,26.8308,26.7944,26.8308,50400.0
2012-03-29 14:15:00,29.54,29.56,29.54,29.55,40400.0,26.8308,26.8489,26.8308,26.8399,40400.0
2012-03-29 14:20:00,29.55,29.57,29.55,29.55,67600.0,26.8399,26.858,26.8399,26.8399,67600.0
2012-03-29 14:25:00,29.54,29.57,29.54,29.57,46000.0,26.8308,26.858,26.8308,26.858,46000.0
2012-03-29 14:30:00,29.56,29.57,29.53,29.55,43600.0,26.8489,26.858,26.8217,26.8399,43600.0
2012-03-29 14:35:00,29.55,29.6,29.55,29.58,60400.0,26.8399,26.8853,26.8399,26.8671,60400.0
2012-03-29 14:40:00,29.58,29.61,29.58,29.61,137200.0,26.8671,26.8944,26.8671,26.8944,137200.0
2012-03-29 14:45:00,29.6,29.61,29.6,29.6,59200.0,26.8853,26.8944,26.8853,26.8853,59200.0
2012-03-29 14:50:00,29.6,29.61,29.59,29.6,45600.0,26.8853,26.8944,26.8762,26.8853,45600.0
2012-03-29 14:55:00,29.6,29.63,29.58,29.58,126000.0,26.8853,26.9125,26.8671,26.8671,126000.0
2012-03-29 15:00:00,29.58,29.59,29.57,29.58,73200.0,26.8671,26.8762,26.858,26.8671,73200.0
2012-03-29 15:05:00,29.58,29.58,29.56,29.57,68800.0,26.8671,26.8671,26.8489,26.858,68800.0
2012-03-29 15:10:00,29.57,29.64,29.57,29.63,101600.0,26.858,26.9216,26.858,26.9125,101600.0
2012-03-29 15:15:00,29.62,29.68,29.62,29.67,110000.0,26.9034,26.9579,26.9034,26.9488,110000.0
2012-03-29 15:20:00,29.67,29.67,29.63,29.64,74800.0,26.9488,26.9488,26.9125,26.9216,74800.0
2012-03-29 15:25:00,29.64,29.66,29.63,29.66,170000.0,26.9216,26.9398,26.9125,26.9398,170000.0
2012-03-29 15:30:00,29.65,29.68,29.64,29.67,65600.0,26.9307,26.9579,26.9216,26.9488,65600.0
2012-03-29 15:35:00,29.67,29.73,29.67,29.7,161200.0,26.9488,27.0033,26.9488,26.9761,161200.0
2012-03-29 15:40:00,29.7,29.73,29.69,29.72,105200.0,26.9761,27.0033,26.967,26.9943,105200.0
2012-03-29 15:45:00,29.72,29.75,29.69,29.71,178800.0,26.9943,27.0215,26.967,26.9852,178800.0
2012-03-29 15:50:00,29.71,29.75,29.71,29.75,130400.0,26.9852,27.0215,26.9852,27.0215,130400.0
2012-03-29 15:55:00,29.74,29.76,29.73,29.74,296800.0,27.0124,27.0306,27.0033,27.0124,296800.0
2012-03-30 09:30:00,29.77,29.8,29.58,29.63,363200.0,27.0397,27.0669,26.8671,26.9125,363200.0
2012-03-30 09:35:00,29.61,29.63,29.53,29.54,132800.0,26.8944,26.9125,26.8217,26.8308,132800.0
2012-03-30 09:40:00,29.54,29.59,29.53,29.58,172800.0,26.8308,26.8762,26.8217,26.8671,172800.0
2012-03-30 09:45:00,29.57,29.61,29.55,29.59,164800.0,26.858,26.8944,26.8399,26.8762,164800.0
2012-03-30 09:50:00,29.59,29.63,29.57,29.61,122400.0,26.8762,26.9125,26.858,26.8944,122400.0
2012-03-30 09:55:00,29.61,29.64,29.59,29.61,122400.0,26.8944,26.9216,26.8762,26.8944,122400.0
2012-03-30 10:00:00,29.61,29.62,29.58,29.6,135600.0,26.8944,26.9034,26.8671,26.8853,135600.0
2012-03-30 10:05:00,29.6,29.62,29.59,29.6,87600.0,26.8853,26.9034,26.8762,26.8853,87600.0
2012-03-30 10:10:00,29.6,29.62,29.58,29.6,126400.0,26.8853,26.9034,26.8671,26.8853,126400.0
2012-03-30 10:15:00,29.6,29.6,29.57,29.58,184400.0,26.8853,26.8853,26.858,26.8671,184400.0
2012-03-30 10:20:00,29.58,29.58,29.52,29.52,255200.0,26.8671,26.8671,26.8126,26.8126,255200.0
2012-03-30 10:25:00,29.53,29.54,29.51,29.51,212400.0,26.8217,26.8308,26.8035,26.8035,212400.0
2012-03-30 10:30:00,29.51,29.52,29.48,29.48,260800.0,26.8035,26.8126,26.7763,26.7763,260800.0
2012-03-30 10:35:00,29.48,29.48,29.42,29.44,152400.0,26.7763,26.7763,26.7218,26.7399,152400.0
2012-03-30 10:40:00,29.44,29.47,29.41,29.43,221200.0,26.7399,26.7672,26.7127,26.7309,221200.0
2012-03-30 10:45:00,29.43,29.45,29.41,29.45,173600.0,26.7309,26.749,26.7127,26.749,173600.0
2012-03-30 10:50:00,29.45,29.49,29.45,29.48,73600.0,26.749,26.7854,26.749,26.7763,73600.0
2012-03-30 10:55:00,29.48,29.49,29.45,29.45,391200.0,26.7763,26.7854,26.749,26.749,391200.0
2012-03-30 11:00:00,29.45,29.45,29.42,29.43,146800.0,26.749,26.749,26.7218,26.7309,146800.0
2012-03-30 11:05:00,29.44,29.46,29.41,29.43,162000.0,26.7399,26.7581,26.7127,26.7309,162000.0
2012-03-30 11:10:00,29.42,29.49,29.4,29.47,198400.0,26.7218,26.7854,26.7036,26.7672,198400.0
2012-03-30 11:15:00,29.47,29.51,29.47,29.5,94400.0,26.7672,26.8035,26.7672,26.7944,94400.0
2012-03-30 11:20:00,29.5,29.54,29.5,29.52,115600.0,26.7944,26.8308,26.7944,26.8126,115600.0
2012-03-30 11:25:00,29.52,29.53,29.48,29.5,122400.0,26.8126,26.8217,26.7763,26.7944,122400.0
2012-03-30 11:30:00,29.5,29.51,29.43,29.44,98000.0,26.7944,26.8035,26.7309,26.7399,98000.0
2012-03-30 11:35:00,29.44,29.45,29.41,29.42,115200.0,26.7399,26.749,26.7127,26.7218,115200.0
2012-03-30 11:40:00,29.42,29.45,29.4,29.45,96400.0,26.7218,26.749,26.7036,26.749,96400.0
2012-03-30 11:45:00,29.45,29.47,29.45,29.46,43200.0,26.749,26.7672,26.749,26.7581,43200.0
2012-03-30 11:50:00,29.46,29.49,29.45,29.46,61600.0,26.7581,26.7854,26.749,26.7581,61600.0
2012-03-30 11:55:00,29.46,29.49,29.46,29.49,91200.0,26.7581,26.7854,26.7581,26.7854,91200.0
2012-03-30 12:00:00,29.49,29.5,29.47,29.48,84400.0,26.7854,26.7944,26.7672,26.7763,84400.0
2012-03-30 12:05:00,29.48,29.49,29.46,29.49,83200.0,26.7763,26.7854,26.7581,26.7854,83200.0
2012-03-30 12:10:00,29.49,29.5,29.47,29.49,115600.0,26.7854,26.7944,26.7672,26.7854,115600.0
2012-03-30 12:15:00,29.5,29.57,29.5,29.57,178400.0,26.7944,26.858,26.7944,26.858,178400.0
2012-03-30 12:20:00,29.57,29.61,29.57,29.6,188400.0,26.858,26.8944,26.858,26.8853,188400.0
2012-03-30 12:25:00,29.61,29.62,29.58,29.59,79200.0,26.8944,26.9034,26.8671,26.8762,79200.0
2012-03-30 12:30:00,29.59,29.6,29.56,29.56,44000.0,26.8762,26.8853,26.8489,26.8489,44000.0
2012-03-30 12:35:00,29.56,29.57,29.55,29.55,51600.0,26.8489,26.858,26.8399,26.8399,51600.0
2012-03-30 12:40:00,29.56,29.6,29.56,29.59,52800.0,26.8489,26.8853,26.8489,26.8762,52800.0
2012-03-30 12:45:00,29.59,29.62,29.57,29.59,308000.0,26.8762,26.9034,26.858,26.8762,308000.0
2012-03-30 12:50:00,29.57,29.62,29.57,29.6,60800.0,26.858,26.9034,26.858,26.8853,60800.0
2012-03-30 12:55:00,29.6,29.61,29.56,29.56,62800.0,26.8853,26.8944,26.8489,26.8489,62800.0
2012-03-30 13:00:00,29.56,29.58,29.55,29.57,56000.0,26.8489,26.8671,26.8399,26.858,56000.0
2012-03-30 13:05:00,29.57,29.59,29.57,29.58,28800.0,26.858,26.8762,26.858,26.8671,28800.0
2012-03-30 13:10:00,29.58,29.61,29.57,29.61,42000.0,26.8671,26.8944,26.858,26.8944,42000.0
2012-03-30 13:15:00,29.61,29.62,29.6,29.61,76000.0,26.8944,26.9034,26.8853,26.8944,76000.0
2012-03-30 13:20:00,29.61,29.65,29.61,29.65,88400.0,26.8944,26.9307,26.8944,26.9307,88400.0
2012-03-30 13:25:00,29.65,29.68,29.64,29.67,106000.0,26.9307,26.9579,26.9216,26.9488,106000.0
2012-03-30 13:30:00,29.66,29.69,29.66,29.67,67600.0,26.9398,26.967,26.9398,26.9488,67600.0
2012-03-30 13:35:00,29.67,29.68,29.66,29.68,32400.0,26.9488,26.9579,26.9398,26.9579,32400.0
2012-03-30 13:40:00,29.67,29.68,29.65,29.65,50000.0,26.9488,26.9579,26.9307,26.9307,50000.0
2012-03-30 13:45:00,29.65,29.65,29.6,29.6,97600.0,26.9307,26.9307,26.8853,26.8853,97600.0
2012-03-30 13:50:00,29.6,29.61,29.58,29.58,48800.0,26.8853,26.8944,26.8671,26.8671,48800.0
2012-03-30 13:55:00,29.58,29.59,29.57,29.58,73600.0,26.8671,26.8762,26.858,26.8671,73600.0
2012-03-30 14:00:00,29.58,29.61,29.58,29.61,51600.0,26.8671,26.8944,26.8671,26.8944,51600.0
2012-03-30 14:05:00,29.61,29.61,29.58,29.59,79200.0,26.8944,26.8944,26.8671,26.8762,79200.0
2012-03-30 14:10:00,29.59,29.61,29.59,29.6,43600.0,26.8762,26.8944,26.8762,26.8853,43600.0
2012-03-30 14:15:00,29.61,29.61,29.59,29.59,45600.0,26.8944,26.8944,26.8762,26.8762,45600.0
2012-03-30 14:20:00,29.59,29.61,29.59,29.61,43200.0,26.8762,26.8944,26.8762,26.8944,43200.0
2012-03-30 14:25:00,29.61,29.61,29.6,29.6,89200.0,26.8944,26.8944,26.8853,26.8853,89200.0
2012-03-30 14:30:00,29.6,29.61,29.59,29.59,51600.0,26.8853,26.8944,26.8762,26.8762,51600.0
2012-03-30 14:35:00,29.59,29.59,29.58,29.59,50000.0,26.8762,26.8762,26.8671,26.8762,50000.0
2012-03-30 14:40:00,29.59,29.63,29.59,29.61,52400.0,26.8762,26.9125,26.8762,26.8944,52400.0
2012-03-30 14:45:00,29.61,29.62,29.6,29.6,58000.0,26.8944,26.9034,26.8853,26.8853,58000.0
2012-03-30 14:50:00,29.6,29.61,29.59,29.59,47200.0,26.8853,26.8944,26.8762,26.8762,47200.0
2012-03-30 14:55:00,29.59,29.6,29.58,29.58,81200.0,26.8762,26.8853,26.8671,26.8671,81200.0
2012-03-30 15:00:00,29.58,29.6,29.58,29.58,90800.0,26.8671,26.8853,26.8671,26.8671,90800.0
2012-03-30 15:05:00,29.58,29.6,29.54,29.6,145600.0,26.8671,26.8853,26.8308,26.8853,145600.0
2012-03-30 15:10:00,29.59,29.6,29.56,29.58,177600.0,26.8762,26.8853,26.8489,26.8671,177600.0
2012-03-30 15:15:00,29.58,29.59,29.57,29.58,119600.0,26.8671,26.8762,26.858,26.8671,119600.0
2012-03-30 15:20:00,29.58,29.59,29.57,29.58,132800.0,26.8671,26.8762,26.858,26.8671,132800.0
2012-03-30 15:25:00,29.58,29.58,29.54,29.55,155600.0,26.8671,26.8671,26.8308,26.8399,155600.0
2012-03-30 15:30:00,29.55,29.56,29.53,29.55,194800.0,26.8399,26.8489,26.8217,26.8399,194800.0
2012-03-30 15:35:00,29.56,29.57,29.54,29.54,148800.0,26.8489,26.858,26.8308,26.8308,148800.0
2012-03-30 15:40:00,29.54,29.56,29.53,29.54,188800.0,26.8308,26.8489,26.8217,26.8308,188800.0
2012-03-30 15:45:00,29.53,29.55,29.51,29.53,311200.0,26.8217,26.8399,26.8035,26.8217,311200.0
2012-03-30 15:50:00,29.53,29.56,29.51,29.55,298400.0,26.8217,26.8489,26.8035,26.8399,298400.0
2012-03-30 15:55:00,29.55,29.55,29.49,29.5,732400.0,26.8399,26.8399,26.7854,26.7944,732400.0
2012-04-02 09:30:00,29.5,29.5,29.38,29.38,448400.0,26.7944,26.7944,26.6854,26.6854,448400.0
2012-04-02 09:35:00,29.4,29.43,29.28,29.32,313200.0,26.7036,26.7309,26.5946,26.6309,313200.0
2012-04-02 09:40:00,29.32,29.34,29.28,29.33,427200.0,26.6309,26.6491,26.5946,26.64,427200.0
2012-04-02 09:45:00,29.33,29.65,29.33,29.6,560800.0,26.64,26.9307,26.64,26.8853,560800.0
2012-04-02 09:50:00,29.59,29.68,29.59,29.68,188400.0,26.8762,26.9579,26.8762,26.9579,188400.0
2012-04-02 09:55:00,29.68,29.68,29.58,29.59,131600.0,26.9579,26.9579,26.8671,26.8762,131600.0
2012-04-02 10:00:00,29.59,29.64,29.59,29.63,140000.0,26.8762,26.9216,26.8762,26.9125,140000.0
2012-04-02 10:05:00,29.64,29.7,29.64,29.68,126000.0,26.9216,26.9761,26.9216,26.9579,126000.0
2012-04-02 10:10:00,29.7,29.72,29.68,29.72,186800.0,26.9761,26.9943,26.9579,26.9943,186800.0
2012-04-02 10:15:00,29.73,29.78,29.72,29.78,194800.0,27.0033,27.0488,26.9943,27.0488,194800.0
2012-04-02 10:20:00,29.78,29.78,29.75,29.75,134400.0,27.0488,27.0488,27.0215,27.0215,134400.0
2012-04-02 10:25:00,29.76,29.78,29.75,29.78,134000.0,27.0306,27.0488,27.0215,27.0488,134000.0
2012-04-02 10:30:00,29.77,29.79,29.73,29.73,96800.0,27.0397,27.0578,27.0033,27.0033,96800.0
2012-04-02 10:35:00,29.74,29.75,29.71,29.72,87200.0,27.0124,27.0215,26.9852,26.9943,87200.0
2012-04-02 10:40:00,29.72,29.74,29.72,29.73,68800.0,26.9943,27.0124,26.9943,27.0033,68800.0
2012-04-02 10:45:00,29.73,29.76,29.72,29.75,123200.0,27.0033,27.0306,26.9943,27.0215,123200.0
2012-04-02 10:50:00,29.74,29.76,29.74,29.76,66000.0,27.0124,27.0306,27.0124,27.0306,66000.0
2012-04-02 10:55:00,29.75,29.76,29.75,29.76,84400.0,27.0215,27.0306,27.0215,27.0306,84400.0
2012-04-02 11:00:00,29.76,29.78,29.73,29.73,123200.0,27.0306,27.0488,27.0033,27.0033,123200.0
2012-04-02 11:05:00,29.73,29.76,29.71,29.75,90400.0,27.0033,27.0306,26.9852,27.0215,90400.0
2012-04-02 11:10:00,29.75,29.77,29.75,29.77,64800.0,27.0215,27.0397,27.0215,27.0397,64800.0
2012-04-02 11:15:00,29.77,29.78,29.72,29.74,158000.0,27.0397,27.0488,26.9943,27.0124,158000.0
2012-04-02 11:20:00,29.74,29.79,29.74,29.78,84800.0,27.0124,27.0578,27.0124,27.0488,84800.0
2012-04-02 11:25:00,29.78,29.79,29.78,29.79,66000.0,27.0488,27.0578,27.0488,27.0578,66000.0
2012-04-02 11:30:00,29.79,29.83,29.78,29.81,151200.0,27.0578,27.0942,27.0488,27.076,151200.0
2012-04-02 11:35:00,29.82,29.82,29.79,29.8,38400.0,27.0851,27.0851,27.0578,27.0669,38400.0
2012-04-02 11:40:00,29.8,29.83,29.8,29.82,79200.0,27.0669,27.0942,27.0669,27.0851,79200.0
2012-04-02 11:45:00,29.82,29.83,29.81,29.83,81600.0,27.0851,27.0942,27.076,27.0942,81600.0
2012-04-02 11:50:00,29.83,29.84,29.82,29.84,164000.0,27.0942,27.1033,27.0851,27.1033,164000.0
2012-04-02 11:55:00,29.84,29.86,29.84,29.86,142000.0,27.1033,27.1214,27.1033,27.1214,142000.0
2012-04-02 12:00:00,29.86,29.92,29.86,29.92,150800.0,27.1214,27.1759,27.1214,27.1759,150800.0
2012-04-02 12:05:00,29.92,29.97,29.92,29.97,164400.0,27.1759,27.2213,27.1759,27.2213,164400.0
2012-04-02 12:10:00,29.96,29.97,29.95,29.96,70800.0,27.2123,27.2213,27.2032,27.2123,70800.0
2012-04-02 12:15:00,29.96,29.97,29.95,29.97,109200.0,27.2123,27.2213,27.2032,27.2213,109200.0
2012-04-02 12:20:00,29.97,29.98,29.95,29.96,84400.0,27.2213,27.2304,27.2032,27.2123,84400.0
2012-04-02 12:25:00,29.96,29.98,29.96,29.97,53200.0,27.2123,27.2304,27.2123,27.2213,53200.0
2012-04-02 12:30:00,29.97,29.97,29.95,29.96,52000.0,27.2213,27.2213,27.2032,27.2123,52000.0
2012-04-02 12:35:00,29.95,29.97,29.95,29.96,87200.0,27.2032,27.2213,27.2032,27.2123,87200.0
2012-04-02 12:40:00,29.96,29.97,29.95,29.97,39200.0,27.2123,27.2213,27.2032,27.2213,39200.0
2012-04-02 12:45:00,29.96,29.97,29.95,29.95,76000.0,27.2123,27.2213,27.2032,27.2032,76000.0
2012-04-02 12:50:00,29.95,29.97,29.93,29.94,77200.0,27.2032,27.2213,27.185,27.1941,77200.0
2012-04-02 12:55:00,29.93,29.95,29.92,29.93,35600.0,27.185,27.2032,27.1759,27.185,35600.0
2012-04-02 13:00:00,29.93,29.93,29.88,29.89,117600.0,27.185,27.185,27.1396,27.1487,117600.0
2012-04-02 13:05:00,29.89,29.91,29.89,29.9,75200.0,27.1487,27.1668,27.1487,27.1578,75200.0
2012-04-02 13:10:00,29.9,29.91,29.87,29.89,66800.0,27.1578,27.1668,27.1305,27.1487,66800.0
2012-04-02 13:15:00,29.88,29.89,29.86,29.86,70800.0,27.1396,27.1487,27.1214,27.1214,70800.0
2012-04-02 13:20:00,29.86,29.87,29.86,29.86,70400.0,27.1214,27.1305,27.1214,27.1214,70400.0
2012-04-02 13:25:00,29.86,29.86,29.85,29.86,54400.0,27.1214,27.1214,27.1123,27.1214,54400.0
2012-04-02 13:30:00,29.86,29.87,29.86,29.86,56400.0,27.1214,27.1305,27.1214,27.1214,56400.0
2012-04-02 13:35:00,29.86,29.86,29.85,29.85,55200.0,27.1214,27.1214,27.1123,27.1123,55200.0
2012-04-02 13:40:00,29.85,29.85,29.83,29.85,84800.0,27.1123,27.1123,27.0942,27.1123,84800.0
2012-04-02 13:45:00,29.85,29.86,29.84,29.85,60400.0,27.1123,27.1214,27.1033,27.1123,60400.0
2012-04-02 13:50:00,29.84,29.85,29.84,29.84,130000.0,27.1033,27.1123,27.1033,27.1033,130000.0
2012-04-02 13:55:00,29.85,29.86,29.84,29.86,66000.0,27.1123,27.1214,27.1033,27.1214,66000.0
2012-04-02 14:00:00,29.86,29.89,29.86,29.89,123200.0,27.1214,27.1487,27.1214,27.1487,123200.0
2012-04-02 14:05:00,29.89,29.91,29.88,29.91,95600.0,27.1487,27.1668,27.1396,27.1668,95600.0
2012-04-02 14:10:00,29.91,29.94,29.91,29.94,88400.0,27.1668,27.1941,27.1668,27.1941,88400.0
2012-04-02 14:15:00,29.94,29.97,29.94,29.95,102800.0,27.1941,27.2213,27.1941,27.2032,102800.0
2012-04-02 14:20:00,29.95,29.95,29.92,29.92,62400.0,27.2032,27.2032,27.1759,27.1759,62400.0
2012-04-02 14:25:00,29.91,29.91,29.88,29.88,78400.0,27.1668,27.1668,27.1396,27.1396,78400.0
2012-04-02 14:30:00,29.88,29.91,29.87,29.89,68800.0,27.1396,27.1668,27.1305,27.1487,68800.0
2012-04-02 14:35:00,29.89,29.9,29.88,29.88,99600.0,27.1487,27.1578,27.1396,27.1396,99600.0
2012-04-02 14:40:00,29.88,29.9,29.87,29.89,65600.0,27.1396,27.1578,27.1305,27.1487,65600.0
2012-04-02 14:45:00,29.89,29.91,29.88,29.91,93600.0,27.1487,27.1668,27.1396,27.1668,93600.0
2012-04-02 14:50:00,29.91,29.92,29.89,29.92,59600.0,27.1668,27.1759,27.1487,27.1759,59600.0
2012-04-02 14:55:00,29.92,29.93,29.91,29.91,74400.0,27.1759,27.185,27.1668,27.1668,74400.0
2012-04-02 15:00:00,29.92,29.93,29.91,29.92,125600.0,27.1759,27.185,27.1668,27.1759,125600.0
2012-04-02 15:05:00,29.92,29.92,29.91,29.92,78000.0,27.1759,27.1759,27.1668,27.1759,78000.0
2012-04-02 15:10:00,29.92,29.93,29.92,29.93,148800.0,27.1759,27.185,27.1759,27.185,148800.0
2012-04-02 15:15:00,29.93,29.95,29.93,29.94,94000.0,27.185,27.2032,27.185,27.1941,94000.0
2012-04-02 15:20:00,29.94,29.95,29.93,29.93,75200.0,27.1941,27.2032,27.185,27.185,75200.0
2012-04-02 15:25:00,29.93,29.94,29.91,29.91,164000.0,27.185,27.1941,27.1668,27.1668,164000.0
2012-04-02 15:30:00,29.91,29.91,29.8,29.81,319600.0,27.1668,27.1668,27.0669,27.076,319600.0
2012-04-02 15:35:00,29.81,29.81,29.75,29.75,267200.0,27.076,27.076,27.0215,27.0215,267200.0
2012-04-02 15:40:00,29.75,29.75,29.72,29.73,321600.0,27.0215,27.0215,26.9943,27.0033,321600.0
2012-04-02 15:45:00,29.73,29.78,29.7,29.7,384400.0,27.0033,27.0488,26.9761,26.9761,384400.0
2012-04-02 15:50:00,29.7,29.8,29.69,29.77,437200.0,26.9761,27.0669,26.967,27.0397,437200.0
2012-04-02 15:55:00,29.77,29.78,29.74,29.75,435600.0,27.0397,27.0488,27.0124,27.0215,435600.0
2012-04-04 09:30:00,29.87,29.88,29.77,29.86,320000.0,27.1305,27.1396,27.0397,27.1214,320000.0
2012-04-04 09:35:00,29.86,29.88,29.8,29.83,258400.0,27.1214,27.1396,27.0669,27.0942,258400.0
2012-04-04 09:40:00,29.83,29.92,29.83,29.9,129600.0,27.0942,27.1759,27.0942,27.1578,129600.0
2012-04-04 09:45:00,29.9,29.92,29.83,29.85,153200.0,27.1578,27.1759,27.0942,27.1123,153200.0
2012-04-04 09:50:00,29.85,29.85,29.8,29.81,164400.0,27.1123,27.1123,27.0669,27.076,164400.0
2012-04-04 09:55:00,29.81,29.88,29.8,29.86,134400.0,27.076,27.1396,27.0669,27.1214,134400.0
2012-04-04 10:00:00,29.86,29.88,29.81,29.86,132000.0,27.1214,27.1396,27.076,27.1214,132000.0
2012-04-04 10:05:00,29.86,29.89,29.83,29.85,132800.0,27.1214,27.1487,27.0942,27.1123,132800.0
2012-04-04 10:10:00,29.86,29.86,29.83,29.85,165200.0,27.1214,27.1214,27.0942,27.1123,165200.0
2012-04-04 10:15:00,29.85,29.86,29.75,29.75,281600.0,27.1123,27.1214,27.0215,27.0215,281600.0
2012-04-04 10:20:00,29.75,29.77,29.74,29.77,240800.0,27.0215,27.0397,27.0124,27.0397,240800.0
2012-04-04 10:25:00,29.77,29.77,29.71,29.72,156400.0,27.0397,27.0397,26.9852,26.9943,156400.0
2012-04-04 10:30:00,29.72,29.75,29.7,29.75,128800.0,26.9943,27.0215,26.9761,27.0215,128800.0
2012-04-04 10:35:00,29.75,29.78,29.74,29.77,102800.0,27.0215,27.0488,27.0124,27.0397,102800.0
2012-04-04 10:40:00,29.77,29.79,29.75,29.77,50000.0,27.0397,27.0578,27.0215,27.0397,50000.0
2012-04-04 10:45:00,29.77,29.77,29.75,29.75,97200.0,27.0397,27.0397,27.0215,27.0215,97200.0
2012-04-04 10:50:00,29.75,29.75,29.71,29.72,155200.0,27.0215,27.0215,26.9852,26.9943,155200.0
2012-04-04 10:55:00,29.72,29.72,29.67,29.68,96000.0,26.9943,26.9943,26.9488,26.9579,96000.0
2012-04-04 11:00:00,29.68,29.72,29.68,29.69,116000.0,26.9579,26.9943,26.9579,26.967,116000.0
2012-04-04 11:05:00,29.69,29.7,29.67,29.69,202000.0,26.967,26.9761,26.9488,26.967,202000.0
2012-04-04 11:10:00,29.69,29.69,29.63,29.63,226000.0,26.967,26.967,26.9125,26.9125,226000.0
2012-04-04 11:15:00,29.64,29.64,29.6,29.62,144400.0,26.9216,26.9216,26.8853,26.9034,144400.0
2012-04-04 11:20:00,29.63,29.63,29.6,29.61,119200.0,26.9125,26.9125,26.8853,26.8944,119200.0
2012-04-04 11:25:00,29.61,29.61,29.58,29.58,144800.0,26.8944,26.8944,26.8671,26.8671,144800.0
2012-04-04 11:30:00,29.58,29.64,29.57,29.64,110400.0,26.8671,26.9216,26.858,26.9216,110400.0
2012-04-04 11:35:00,29.64,29.66,29.62,29.63,91600.0,26.9216,26.9398,26.9034,26.9125,91600.0
2012-04-04 11:40:00,29.63,29.68,29.62,29.68,68400.0,26.9125,26.9579,26.9034,26.9579,68400.0
2012-04-04 11:45:00,29.68,29.68,29.63,29.64,139600.0,26.9579,26.9579,26.9125,26.9216,139600.0
2012-04-04 11:50:00,29.63,29.64,29.63,29.63,73200.0,26.9125,26.9216,26.9125,26.9125,73200.0
2012-04-04 11:55:00,29.63,29.65,29.63,29.63,142000.0,26.9125,26.9307,26.9125,26.9125,142000.0
2012-04-04 12:00:00,29.63,29.63,29.62,29.62,106000.0,26.9125,26.9125,26.9034,26.9034,106000.0
2012-04-04 12:05:00,29.62,29.63,29.62,29.62,152800.0,26.9034,26.9125,26.9034,26.9034,152800.0
2012-04-04 12:10:00,29.63,29.67,29.62,29.66,91600.0,26.9125,26.9488,26.9034,26.9398,91600.0
2012-04-04 12:15:00,29.66,29.67,29.63,29.66,92400.0,26.9398,26.9488,26.9125,26.9398,92400.0
2012-04-04 12:20:00,29.66,29.66,29.64,29.64,65200.0,26.9398,26.9398,26.9216,26.9216,65200.0
2012-04-04 12:25:00,29.64,29.64,29.64,29.64,94400.0,26.9216,26.9216,26.9216,26.9216,94400.0
2012-04-04 12:30:00,29.64,29.64,29.62,29.63,180400.0,26.9216,26.9216,26.9034,26.9125,180400.0
2012-04-04 12:35:00,29.63,29.63,29.6,29.61,166400.0,26.9125,26.9125,26.8853,26.8944,166400.0
2012-04-04 12:40:00,29.61,29.61,29.6,29.61,146400.0,26.8944,26.8944,26.8853,26.8944,146400.0
2012-04-04 12:45:00,29.61,29.61,29.6,29.6,119200.0,26.8944,26.8944,26.8853,26.8853,119200.0
2012-04-04 12:50:00,29.6,29.61,29.6,29.6,80800.0,26.8853,26.8944,26.8853,26.8853,80800.0
2012-04-04 12:55:00,29.6,29.61,29.59,29.6,163200.0,26.8853,26.8944,26.8762,26.8853,163200.0
2012-04-04 13:00:00,29.6,29.6,29.56,29.56,51600.0,26.8853,26.8853,26.8489,26.8489,51600.0
2012-04-04 13:05:00,29.57,29.57,29.55,29.56,50400.0,26.858,26.858,26.8399,26.8489,50400.0
2012-04-04 13:10:00,29.56,29.57,29.55,29.56,72800.0,26.8489,26.858,26.8399,26.8489,72800.0
2012-04-04 13:15:00,29.56,29.57,29.55,29.56,77600.0,26.8489,26.858,26.8399,26.8489,77600.0
2012-04-04 13:20:00,29.57,29.58,29.56,29.58,48000.0,26.858,26.8671,26.8489,26.8671,48000.0
2012-04-04 13:25:00,29.58,29.58,29.56,29.56,77200.0,26.8671,26.8671,26.8489,26.8489,77200.0
2012-04-04 13:30:00,29.56,29.61,29.56,29.61,98400.0,26.8489,26.8944,26.8489,26.8944,98400.0
2012-04-04 13:35:00,29.61,29.64,29.61,29.62,85200.0,26.8944,26.9216,26.8944,26.9034,85200.0
2012-04-04 13:40:00,29.62,29.62,29.61,29.61,79600.0,26.9034,26.9034,26.8944,26.8944,79600.0
2012-04-04 13:45:00,29.61,29.63,29.61,29.63,55200.0,26.8944,26.9125,26.8944,26.9125,55200.0
2012-04-04 13:50:00,29.63,29.65,29.63,29.63,40800.0,26.9125,26.9307,26.9125,26.9125,40800.0
2012-04-04 13:55:00,29.63,29.65,29.62,29.65,49200.0,26.9125,26.9307,26.9034,26.9307,49200.0
2012-04-04 14:00:00,29.65,29.67,29.64,29.66,99200.0,26.9307,26.9488,26.9216,26.9398,99200.0
2012-04-04 14:05:00,29.66,29.66,29.63,29.63,48000.0,26.9398,26.9398,26.9125,26.9125,48000.0
2012-04-04 14:10:00,29.63,29.67,29.63,29.66,41200.0,26.9125,26.9488,26.9125,26.9398,41200.0
2012-04-04 14:15:00,29.66,29.66,29.6,29.61,141200.0,26.9398,26.9398,26.8853,26.8944,141200.0
2012-04-04 14:20:00,29.6,29.61,29.57,29.58,92000.0,26.8853,26.8944,26.858,26.8671,92000.0
2012-04-04 14:25:00,29.58,29.61,29.57,29.61,76800.0,26.8671,26.8944,26.858,26.8944,76800.0
2012-04-04 14:30:00,29.61,29.65,29.61,29.65,61200.0,26.8944,26.9307,26.8944,26.9307,61200.0
2012-04-04 14:35:00,29.66,29.67,29.63,29.67,57600.0,26.9398,26.9488,26.9125,26.9488,57600.0
2012-04-04 14:40:00,29.67,29.69,29.66,29.69,40800.0,26.9488,26.967,26.9398,26.967,40800.0
2012-04-04 14:45:00,29.69,29.7,29.68,29.69,135200.0,26.967,26.9761,26.9579,26.967,135200.0
2012-04-04 14:50:00,29.69,29.71,29.68,29.68,78000.0,26.967,26.9852,26.9579,26.9579,78000.0
2012-04-04 14:55:00,29.69,29.7,29.68,29.69,37600.0,26.967,26.9761,26.9579,26.967,37600.0
2012-04-04 15:00:00,29.7,29.7,29.68,29.69,85600.0,26.9761,26.9761,26.9579,26.967,85600.0
2012-04-04 15:05:00,29.69,29.72,29.68,29.72,65600.0,26.967,26.9943,26.9579,26.9943,65600.0
2012-04-04 15:10:00,29.72,29.75,29.71,29.73,95600.0,26.9943,27.0215,26.9852,27.0033,95600.0
2012-04-04 15:15:00,29.73,29.75,29.72,29.74,80400.0,27.0033,27.0215,26.9943,27.0124,80400.0
2012-04-04 15:20:00,29.74,29.76,29.73,29.75,93600.0,27.0124,27.0306,27.0033,27.0215,93600.0
2012-04-04 15:25:00,29.75,29.77,29.74,29.77,92000.0,27.0215,27.0397,27.0124,27.0397,92000.0
2012-04-04 15:30:00,29.77,29.79,29.77,29.79,88400.0,27.0397,27.0578,27.0397,27.0578,88400.0
2012-04-04 15:35:00,29.79,29.8,29.76,29.77,85200.0,27.0578,27.0669,27.0306,27.0397,85200.0
2012-04-04 15:40:00,29.77,29.8,29.77,29.8,105600.0,27.0397,27.0669,27.0397,27.0669,105600.0
2012-04-04 15:45:00,29.8,29.85,29.8,29.83,154400.0,27.0669,27.1123,27.0669,27.0942,154400.0
2012-04-04 15:50:00,29.84,29.84,29.76,29.77,248800.0,27.1033,27.1033,27.0306,27.0397,248800.0
2012-04-04 15:55:00,29.77,29.78,29.75,29.75,458800.0,27.0397,27.0488,27.0215,27.0215,458800.0
2012-04-05 09:30:00,29.58,29.68,29.52,29.67,394000.0,26.8671,26.9579,26.8126,26.9488,394000.0
2012-04-05 09:35:00,29.66,29.74,29.63,29.74,246400.0,26.9398,27.0124,26.9125,27.0124,246400.0
2012-04-05 09:40:00,29.73,29.81,29.72,29.75,209200.0,27.0033,27.076,26.9943,27.0215,209200.0
2012-04-05 09:45:00,29.75,29.78,29.74,29.77,252000.0,27.0215,27.0488,27.0124,27.0397,252000.0
2012-04-05 09:50:00,29.77,29.79,29.75,29.76,231600.0,27.0397,27.0578,27.0215,27.0306,231600.0
2012-04-05 09:55:00,29.75,29.76,29.73,29.73,261600.0,27.0215,27.0306,27.0033,27.0033,261600.0
2012-04-05 10:00:00,29.73,29.75,29.7,29.72,199600.0,27.0033,27.0215,26.9761,26.9943,199600.0
2012-04-05 10:05:00,29.72,29.8,29.71,29.79,178800.0,26.9943,27.0669,26.9852,27.0578,178800.0
2012-04-05 10:10:00,29.8,29.8,29.69,29.69,143600.0,27.0669,27.0669,26.967,26.967,143600.0
2012-04-05 10:15:00,29.69,29.7,29.59,29.61,324000.0,26.967,26.9761,26.8762,26.8944,324000.0
2012-04-05 10:20:00,29.61,29.66,29.6,29.65,88000.0,26.8944,26.9398,26.8853,26.9307,88000.0
2012-04-05 10:25:00,29.65,29.66,29.63,29.63,97600.0,26.9307,26.9398,26.9125,26.9125,97600.0
2012-04-05 10:30:00,29.63,29.64,29.63,29.63,84400.0,26.9125,26.9216,26.9125,26.9125,84400.0
2012-04-05 10:35:00,29.63,29.67,29.63,29.66,231600.0,26.9125,26.9488,26.9125,26.9398,231600.0
2012-04-05 10:40:00,29.67,29.69,29.64,29.69,216800.0,26.9488,26.967,26.9216,26.967,216800.0
2012-04-05 10:45:00,29.69,29.74,29.68,29.74,214800.0,26.967,27.0124,26.9579,27.0124,214800.0
2012-04-05 10:50:00,29.74,29.77,29.74,29.77,86800.0,27.0124,27.0397,27.0124,27.0397,86800.0
2012-04-05 10:55:00,29.77,29.79,29.75,29.77,158800.0,27.0397,27.0578,27.0215,27.0397,158800.0
2012-04-05 11:00:00,29.78,29.81,29.77,29.81,157200.0,27.0488,27.076,27.0397,27.076,157200.0
2012-04-05 11:05:00,29.81,29.81,29.77,29.78,254800.0,27.076,27.076,27.0397,27.0488,254800.0
2012-04-05 11:10:00,29.77,29.85,29.77,29.78,416800.0,27.0397,27.1123,27.0397,27.0488,416800.0
2012-04-05 11:15:00,29.78,29.8,29.74,29.75,118000.0,27.0488,27.0669,27.0124,27.0215,118000.0
2012-04-05 11:20:00,29.75,29.77,29.74,29.74,109200.0,27.0215,27.0397,27.0124,27.0124,109200.0
2012-04-05 11:25:00,29.75,29.81,29.74,29.81,58800.0,27.0215,27.076,27.0124,27.076,58800.0
2012-04-05 11:30:00,29.82,29.88,29.81,29.86,119200.0,27.0851,27.1396,27.076,27.1214,119200.0
2012-04-05 11:35:00,29.86,29.86,29.81,29.82,71600.0,27.1214,27.1214,27.076,27.0851,71600.0
2012-04-05 11:40:00,29.82,29.85,29.82,29.83,101200.0,27.0851,27.1123,27.0851,27.0942,101200.0
2012-04-05 11:45:00,29.83,29.83,29.81,29.82,46800.0,27.0942,27.0942,27.076,27.0851,46800.0
2012-04-05 11:50:00,29.82,29.83,29.81,29.82,72000.0,27.0851,27.0942,27.076,27.0851,72000.0
2012-04-05 11:55:00,29.82,29.86,29.82,29.86,123600.0,27.0851,27.1214,27.0851,27.1214,123600.0
2012-04-05 12:00:00,29.86,29.9,29.85,29.87,109600.0,27.1214,27.1578,27.1123,27.1305,109600.0
2012-04-05 12:05:00,29.87,29.89,29.87,29.88,113200.0,27.1305,27.1487,27.1305,27.1396,113200.0
2012-04-05 12:10:00,29.88,29.9,29.88,29.89,41200.0,27.1396,27.1578,27.1396,27.1487,41200.0
2012-04-05 12:15:00,29.89,29.9,29.88,29.89,36800.0,27.1487,27.1578,27.1396,27.1487,36800.0
2012-04-05 12:20:00,29.89,29.9,29.89,29.9,36800.0,27.1487,27.1578,27.1487,27.1578,36800.0
2012-04-05 12:25:00,29.9,29.92,29.89,29.91,84400.0,27.1578,27.1759,27.1487,27.1668,84400.0
2012-04-05 12:30:00,29.91,29.95,29.9,29.95,92400.0,27.1668,27.2032,27.1578,27.2032,92400.0
2012-04-05 12:35:00,29.95,29.95,29.91,29.93,110800.0,27.2032,27.2032,27.1668,27.185,110800.0
2012-04-05 12:40:00,29.94,29.95,29.93,29.94,28400.0,27.1941,27.2032,27.185,27.1941,28400.0
2012-04-05 12:45:00,29.94,29.96,29.93,29.94,48400.0,27.1941,27.2123,27.185,27.1941,48400.0
2012-04-05 12:50:00,29.94,29.95,29.93,29.95,68000.0,27.1941,27.2032,27.185,27.2032,68000.0
2012-04-05 12:55:00,29.95,29.97,29.95,29.97,34800.0,27.2032,27.2213,27.2032,27.2213,34800.0
2012-04-05 13:00:00,29.96,30.0,29.96,30.0,172400.0,27.2123,27.2486,27.2123,27.2486,172400.0
2012-04-05 13:05:00,30.0,30.03,30.0,30.03,93200.0,27.2486,27.2758,27.2486,27.2758,93200.0
2012-04-05 13:10:00,30.03,30.03,30.0,30.01,98800.0,27.2758,27.2758,27.2486,27.2577,98800.0
2012-04-05 13:15:00,30.01,30.02,30.0,30.01,54000.0,27.2577,27.2667,27.2486,27.2577,54000.0
2012-04-05 13:20:00,30.01,30.02,30.0,30.01,40400.0,27.2577,27.2667,27.2486,27.2577,40400.0
2012-04-05 13:25:00,30.01,30.04,30.01,30.04,69200.0,27.2577,27.2849,27.2577,27.2849,69200.0
2012-04-05 13:30:00,30.04,30.07,30.04,30.05,80800.0,27.2849,27.3122,27.2849,27.294,80800.0
2012-04-05 13:35:00,30.05,30.07,30.04,30.07,61600.0,27.294,27.3122,27.2849,27.3122,61600.0
2012-04-05 13:40:00,30.07,30.08,30.05,30.06,116000.0,27.3122,27.3212,27.294,27.3031,116000.0
2012-04-05 13:45:00,30.06,30.07,30.03,30.04,287200.0,27.3031,27.3122,27.2758,27.2849,287200.0
2012-04-05 13:50:00,30.04,30.05,30.02,30.05,93200.0,27.2849,27.294,27.2667,27.294,93200.0
2012-04-05 13:55:00,30.05,30.05,30.02,30.04,142000.0,27.294,27.294,27.2667,27.2849,142000.0
2012-04-05 14:00:00,30.03,30.06,30.03,30.06,99200.0,27.2758,27.3031,27.2758,27.3031,99200.0
2012-04-05 14:05:00,30.06,30.08,30.05,30.08,128000.0,27.3031,27.3212,27.294,27.3212,128000.0
2012-04-05 14:10:00,30.08,30.1,30.08,30.09,144800.0,27.3212,27.3394,27.3212,27.3303,144800.0
2012-04-05 14:15:00,30.09,30.13,30.08,30.13,295200.0,27.3303,27.3667,27.3212,27.3667,295200.0
2012-04-05 14:20:00,30.13,30.16,30.12,30.16,165600.0,27.3667,27.3939,27.3576,27.3939,165600.0
2012-04-05 14:25:00,30.16,30.23,30.15,30.23,376000.0,27.3939,27.4575,27.3848,27.4575,376000.0
2012-04-05 14:30:00,30.23,30.25,30.22,30.24,412000.0,27.4575,27.4757,27.4484,27.4666,412000.0
2012-04-05 14:35:00,30.23,30.24,30.21,30.24,155200.0,27.4575,27.4666,27.4393,27.4666,155200.0
2012-04-05 14:40:00,30.24,30.24,30.22,30.22,103200.0,27.4666,27.4666,27.4484,27.4484,103200.0
2012-04-05 14:45:00,30.22,30.24,30.22,30.23,164800.0,27.4484,27.4666,27.4484,27.4575,164800.0
2012-04-05 14:50:00,30.23,30.23,30.18,30.22,278800.0,27.4575,27.4575,27.4121,27.4484,278800.0
2012-04-05 14:55:00,30.21,30.24,30.21,30.23,92800.0,27.4393,27.4666,27.4393,27.4575,92800.0
2012-04-05 15:00:00,30.23,30.24,30.22,30.23,237200.0,27.4575,27.4666,27.4484,27.4575,237200.0
2012-04-05 15:05:00,30.23,30.29,30.23,30.27,276000.0,27.4575,27.512,27.4575,27.4938,276000.0
2012-04-05 15:10:00,30.27,30.27,30.23,30.24,215200.0,27.4938,27.4938,27.4575,27.4666,215200.0
2012-04-05 15:15:00,30.24,30.25,30.22,30.23,143600.0,27.4666,27.4757,27.4484,27.4575,143600.0
2012-04-05 15:20:00,30.23,30.26,30.23,30.23,121600.0,27.4575,27.4847,27.4575,27.4575,121600.0
2012-04-05 15:25:00,30.23,30.26,30.23,30.24,115200.0,27.4575,27.4847,27.4575,27.4666,115200.0
2012-04-05 15:30:00,30.24,30.26,30.24,30.26,140800.0,27.4666,27.4847,27.4666,27.4847,140800.0
2012-04-05 15:35:00,30.26,30.27,30.25,30.26,154800.0,27.4847,27.4938,27.4757,27.4847,154800.0
2012-04-05 15:40:00,30.26,30.27,30.23,30.24,234800.0,27.4847,27.4938,27.4575,27.4666,234800.0
2012-04-05 15:45:00,30.24,30.25,30.24,30.24,316400.0,27.4666,27.4757,27.4666,27.4666,316400.0
2012-04-05 15:50:00,30.25,30.25,30.24,30.24,222800.0,27.4757,27.4757,27.4666,27.4666,222800.0
2012-04-05 15:55:00,30.24,30.27,30.24,30.25,612800.0,27.4666,27.4938,27.4666,27.4757,612800.0
2012-04-09 09:30:00,29.92,29.92,29.72,29.9,444000.0,27.1759,27.1759,26.9943,27.1578,444000.0
2012-04-09 09:35:00,29.9,29.91,29.88,29.89,120400.0,27.1578,27.1668,27.1396,27.1487,120400.0
2012-04-09 09:40:00,29.89,29.89,29.87,29.87,205200.0,27.1487,27.1487,27.1305,27.1305,205200.0
2012-04-09 09:45:00,29.88,29.9,29.7,29.71,299600.0,27.1396,27.1578,26.9761,26.9852,299600.0
2012-04-09 09:50:00,29.71,29.75,29.71,29.75,161600.0,26.9852,27.0215,26.9852,27.0215,161600.0
2012-04-09 09:55:00,29.75,29.75,29.72,29.72,230800.0,27.0215,27.0215,26.9943,26.9943,230800.0
2012-04-09 10:00:00,29.73,29.74,29.7,29.71,166000.0,27.0033,27.0124,26.9761,26.9852,166000.0
2012-04-09 10:05:00,29.71,29.72,29.68,29.69,131200.0,26.9852,26.9943,26.9579,26.967,131200.0
2012-04-09 10:10:00,29.7,29.73,29.69,29.7,126800.0,26.9761,27.0033,26.967,26.9761,126800.0
2012-04-09 10:15:00,29.7,29.74,29.7,29.71,92800.0,26.9761,27.0124,26.9761,26.9852,92800.0
2012-04-09 10:20:00,29.71,29.75,29.71,29.75,114000.0,26.9852,27.0215,26.9852,27.0215,114000.0
2012-04-09 10:25:00,29.75,29.79,29.74,29.79,85200.0,27.0215,27.0578,27.0124,27.0578,85200.0
2012-04-09 10:30:00,29.79,29.81,29.77,29.79,70400.0,27.0578,27.076,27.0397,27.0578,70400.0
2012-04-09 10:35:00,29.79,29.8,29.75,29.77,186800.0,27.0578,27.0669,27.0215,27.0397,186800.0
2012-04-09 10:40:00,29.77,29.77,29.75,29.77,52000.0,27.0397,27.0397,27.0215,27.0397,52000.0
2012-04-09 10:45:00,29.77,29.8,29.77,29.8,54400.0,27.0397,27.0669,27.0397,27.0669,54400.0
2012-04-09 10:50:00,29.79,29.8,29.77,29.8,160400.0,27.0578,27.0669,27.0397,27.0669,160400.0
2012-04-09 10:55:00,29.8,29.85,29.78,29.85,85600.0,27.0669,27.1123,27.0488,27.1123,85600.0
2012-04-09 11:00:00,29.85,29.87,29.82,29.87,90000.0,27.1123,27.1305,27.0851,27.1305,90000.0
2012-04-09 11:05:00,29.87,29.9,29.87,29.9,92800.0,27.1305,27.1578,27.1305,27.1578,92800.0
2012-04-09 11:10:00,29.89,29.9,29.86,29.86,132800.0,27.1487,27.1578,27.1214,27.1214,132800.0
2012-04-09 11:15:00,29.86,29.87,29.85,29.86,48400.0,27.1214,27.1305,27.1123,27.1214,48400.0
2012-04-09 11:20:00,29.85,29.86,29.85,29.86,44800.0,27.1123,27.1214,27.1123,27.1214,44800.0
2012-04-09 11:25:00,29.86,29.89,29.86,29.88,45600.0,27.1214,27.1487,27.1214,27.1396,45600.0
2012-04-09 11:30:00,29.88,29.9,29.86,29.87,76400.0,27.1396,27.1578,27.1214,27.1305,76400.0
2012-04-09 11:35:00,29.87,29.88,29.85,29.86,98000.0,27.1305,27.1396,27.1123,27.1214,98000.0
2012-04-09 11:40:00,29.86,29.88,29.86,29.88,44000.0,27.1214,27.1396,27.1214,27.1396,44000.0
2012-04-09 11:45:00,29.87,29.91,29.85,29.9,83200.0,27.1305,27.1668,27.1123,27.1578,83200.0
2012-04-09 11:50:00,29.91,29.91,29.86,29.86,96000.0,27.1668,27.1668,27.1214,27.1214,96000.0
2012-04-09 11:55:00,29.87,29.88,29.85,29.88,116400.0,27.1305,27.1396,27.1123,27.1396,116400.0
2012-04-09 12:00:00,29.88,29.88,29.85,29.85,101200.0,27.1396,27.1396,27.1123,27.1123,101200.0
2012-04-09 12:05:00,29.86,29.88,29.85,29.88,91600.0,27.1214,27.1396,27.1123,27.1396,91600.0
2012-04-09 12:10:00,29.88,29.92,29.88,29.91,120400.0,27.1396,27.1759,27.1396,27.1668,120400.0
2012-04-09 12:15:00,29.91,29.91,29.86,29.87,43200.0,27.1668,27.1668,27.1214,27.1305,43200.0
2012-04-09 12:20:00,29.87,29.9,29.87,29.87,50000.0,27.1305,27.1578,27.1305,27.1305,50000.0
2012-04-09 12:25:00,29.88,29.88,29.85,29.85,90000.0,27.1396,27.1396,27.1123,27.1123,90000.0
2012-04-09 12:30:00,29.85,29.86,29.82,29.86,182000.0,27.1123,27.1214,27.0851,27.1214,182000.0
2012-04-09 12:35:00,29.86,29.91,29.86,29.89,160800.0,27.1214,27.1668,27.1214,27.1487,160800.0
2012-04-09 12:40:00,29.89,29.91,29.87,29.88,157200.0,27.1487,27.1668,27.1305,27.1396,157200.0
2012-04-09 12:45:00,29.88,29.9,29.83,29.89,294000.0,27.1396,27.1578,27.0942,27.1487,294000.0
2012-04-09 12:50:00,29.89,29.89,29.86,29.86,65600.0,27.1487,27.1487,27.1214,27.1214,65600.0
2012-04-09 12:55:00,29.86,29.86,29.83,29.86,106800.0,27.1214,27.1214,27.0942,27.1214,106800.0
2012-04-09 13:00:00,29.86,29.86,29.84,29.84,45600.0,27.1214,27.1214,27.1033,27.1033,45600.0
2012-04-09 13:05:00,29.84,29.84,29.83,29.84,14800.0,27.1033,27.1033,27.0942,27.1033,14800.0
2012-04-09 13:10:00,29.84,29.86,29.84,29.86,58400.0,27.1033,27.1214,27.1033,27.1214,58400.0
2012-04-09 13:15:00,29.86,29.87,29.85,29.86,107200.0,27.1214,27.1305,27.1123,27.1214,107200.0
2012-04-09 13:20:00,29.86,29.86,29.84,29.85,69600.0,27.1214,27.1214,27.1033,27.1123,69600.0
2012-04-09 13:25:00,29.86,29.87,29.86,29.86,46800.0,27.1214,27.1305,27.1214,27.1214,46800.0
2012-04-09 13:30:00,29.86,29.86,29.83,29.84,74000.0,27.1214,27.1214,27.0942,27.1033,74000.0
2012-04-09 13:35:00,29.83,29.85,29.83,29.85,45600.0,27.0942,27.1123,27.0942,27.1123,45600.0
2012-04-09 13:40:00,29.86,29.9,29.85,29.89,71600.0,27.1214,27.1578,27.1123,27.1487,71600.0
2012-04-09 13:45:00,29.89,29.9,29.89,29.9,42800.0,27.1487,27.1578,27.1487,27.1578,42800.0
2012-04-09 13:50:00,29.9,29.91,29.89,29.91,40400.0,27.1578,27.1668,27.1487,27.1668,40400.0
2012-04-09 13:55:00,29.91,29.93,29.9,29.93,124800.0,27.1668,27.185,27.1578,27.185,124800.0
2012-04-09 14:00:00,29.93,29.94,29.9,29.93,101200.0,27.185,27.1941,27.1578,27.185,101200.0
2012-04-09 14:05:00,29.93,29.93,29.9,29.92,72800.0,27.185,27.185,27.1578,27.1759,72800.0
2012-04-09 14:10:00,29.92,29.92,29.88,29.88,64800.0,27.1759,27.1759,27.1396,27.1396,64800.0
2012-04-09 14:15:00,29.88,29.9,29.88,29.89,56400.0,27.1396,27.1578,27.1396,27.1487,56400.0
2012-04-09 14:20:00,29.89,29.95,29.89,29.95,132000.0,27.1487,27.2032,27.1487,27.2032,132000.0
2012-04-09 14:25:00,29.95,30.03,29.95,30.02,298800.0,27.2032,27.2758,27.2032,27.2667,298800.0
2012-04-09 14:30:00,30.03,30.03,30.0,30.01,111200.0,27.2758,27.2758,27.2486,27.2577,111200.0
2012-04-09 14:35:00,30.01,30.06,30.01,30.06,110000.0,27.2577,27.3031,27.2577,27.3031,110000.0
2012-04-09 14:40:00,30.06,30.08,30.0,30.02,234400.0,27.3031,27.3212,27.2486,27.2667,234400.0
2012-04-09 14:45:00,30.02,30.07,30.02,30.04,154800.0,27.2667,27.3122,27.2667,27.2849,154800.0
2012-04-09 14:50:00,30.04,30.08,30.04,30.07,144400.0,27.2849,27.3212,27.2849,27.3122,144400.0
2012-04-09 14:55:00,30.08,30.09,30.06,30.06,111200.0,27.3212,27.3303,27.3031,27.3031,111200.0
2012-04-09 15:00:00,30.06,30.07,30.02,30.02,93600.0,27.3031,27.3122,27.2667,27.2667,93600.0
2012-04-09 15:05:00,30.02,30.03,30.0,30.01,101200.0,27.2667,27.2758,27.2486,27.2577,101200.0
2012-04-09 15:10:00,30.01,30.03,29.99,30.0,109600.0,27.2577,27.2758,27.2395,27.2486,109600.0
2012-04-09 15:15:00,30.0,30.0,29.99,29.99,53200.0,27.2486,27.2486,27.2395,27.2395,53200.0
2012-04-09 15:20:00,29.99,30.0,29.97,29.97,87600.0,27.2395,27.2486,27.2213,27.2213,87600.0
2012-04-09 15:25:00,29.98,29.98,29.93,29.93,125200.0,27.2304,27.2304,27.185,27.185,125200.0
2012-04-09 15:30:00,29.93,29.96,29.92,29.95,192800.0,27.185,27.2123,27.1759,27.2032,192800.0
2012-04-09 15:35:00,29.95,29.96,29.92,29.93,74400.0,27.2032,27.2123,27.1759,27.185,74400.0
2012-04-09 15:40:00,29.93,29.95,29.9,29.92,152400.0,27.185,27.2032,27.1578,27.1759,152400.0
2012-04-09 15:45:00,29.92,29.92,29.89,29.89,183200.0,27.1759,27.1759,27.1487,27.1487,183200.0
2012-04-09 15:50:00,29.89,29.9,29.87,29.89,197200.0,27.1487,27.1578,27.1305,27.1487,197200.0
2012-04-09 15:55:00,29.88,29.92,29.87,29.88,728800.0,27.1396,27.1759,27.1305,27.1396,728800.0
2012-04-10 09:30:00,29.87,29.87,29.75,29.81,357600.0,27.1305,27.1305,27.0215,27.076,357600.0
2012-04-10 09:35:00,29.8,29.84,29.8,29.83,146000.0,27.0669,27.1033,27.0669,27.0942,146000.0
2012-04-10 09:40:00,29.83,29.89,29.83,29.85,114400.0,27.0942,27.1487,27.0942,27.1123,114400.0
2012-04-10 09:45:00,29.85,29.94,29.85,29.88,197200.0,27.1123,27.1941,27.1123,27.1396,197200.0
2012-04-10 09:50:00,29.87,29.88,29.85,29.86,146800.0,27.1305,27.1396,27.1123,27.1214,146800.0
2012-04-10 09:55:00,29.85,29.87,29.83,29.84,63600.0,27.1123,27.1305,27.0942,27.1033,63600.0
2012-04-10 10:00:00,29.84,29.86,29.75,29.75,130000.0,27.1033,27.1214,27.0215,27.0215,130000.0
2012-04-10 10:05:00,29.76,29.81,29.75,29.77,86800.0,27.0306,27.076,27.0215,27.0397,86800.0
2012-04-10 10:10:00,29.77,29.8,29.75,29.75,88800.0,27.0397,27.0669,27.0215,27.0215,88800.0
2012-04-10 10:15:00,29.75,29.75,29.7,29.71,98000.0,27.0215,27.0215,26.9761,26.9852,98000.0
2012-04-10 10:20:00,29.72,29.73,29.7,29.7,95200.0,26.9943,27.0033,26.9761,26.9761,95200.0
2012-04-10 10:25:00,29.7,29.76,29.7,29.75,75600.0,26.9761,27.0306,26.9761,27.0215,75600.0
2012-04-10 10:30:00,29.75,29.75,29.73,29.75,67600.0,27.0215,27.0215,27.0033,27.0215,67600.0
2012-04-10 10:35:00,29.75,29.75,29.73,29.73,87600.0,27.0215,27.0215,27.0033,27.0033,87600.0
2012-04-10 10:40:00,29.73,29.74,29.73,29.74,64400.0,27.0033,27.0124,27.0033,27.0124,64400.0
2012-04-10 10:45:00,29.74,29.76,29.73,29.73,52800.0,27.0124,27.0306,27.0033,27.0033,52800.0
2012-04-10 10:50:00,29.74,29.75,29.73,29.73,90800.0,27.0124,27.0215,27.0033,27.0033,90800.0
2012-04-10 10:55:00,29.73,29.75,29.72,29.73,88000.0,27.0033,27.0215,26.9943,27.0033,88000.0
2012-04-10 11:00:00,29.73,29.76,29.73,29.75,73600.0,27.0033,27.0306,27.0033,27.0215,73600.0
2012-04-10 11:05:00,29.75,29.75,29.73,29.74,30000.0,27.0215,27.0215,27.0033,27.0124,30000.0
2012-04-10 11:10:00,29.74,29.75,29.72,29.72,81600.0,27.0124,27.0215,26.9943,26.9943,81600.0
2012-04-10 11:15:00,29.72,29.73,29.72,29.73,78400.0,26.9943,27.0033,26.9943,27.0033,78400.0
2012-04-10 11:20:00,29.73,29.73,29.7,29.73,107200.0,27.0033,27.0033,26.9761,27.0033,107200.0
2012-04-10 11:25:00,29.73,29.74,29.7,29.71,84800.0,27.0033,27.0124,26.9761,26.9852,84800.0
2012-04-10 11:30:00,29.71,29.74,29.7,29.71,150400.0,26.9852,27.0124,26.9761,26.9852,150400.0
2012-04-10 11:35:00,29.71,29.73,29.71,29.71,81600.0,26.9852,27.0033,26.9852,26.9852,81600.0
2012-04-10 11:40:00,29.71,29.71,29.69,29.7,120000.0,26.9852,26.9852,26.967,26.9761,120000.0
2012-04-10 11:45:00,29.69,29.69,29.65,29.66,136800.0,26.967,26.967,26.9307,26.9398,136800.0
2012-04-10 11:50:00,29.66,29.66,29.55,29.56,344800.0,26.9398,26.9398,26.8399,26.8489,344800.0
2012-04-10 11:55:00,29.56,29.58,29.53,29.58,96400.0,26.8489,26.8671,26.8217,26.8671,96400.0
2012-04-10 12:00:00,29.57,29.58,29.56,29.57,46000.0,26.858,26.8671,26.8489,26.858,46000.0
2012-04-10 12:05:00,29.57,29.58,29.53,29.54,64400.0,26.858,26.8671,26.8217,26.8308,64400.0
2012-04-10 12:10:00,29.55,29.55,29.48,29.49,269600.0,26.8399,26.8399,26.7763,26.7854,269600.0
2012-04-10 12:15:00,29.49,29.52,29.46,29.51,151600.0,26.7854,26.8126,26.7581,26.8035,151600.0
2012-04-10 12:20:00,29.5,29.5,29.42,29.42,205200.0,26.7944,26.7944,26.7218,26.7218,205200.0
2012-04-10 12:25:00,29.42,29.45,29.41,29.44,139600.0,26.7218,26.749,26.7127,26.7399,139600.0
2012-04-10 12:30:00,29.44,29.47,29.43,29.45,141200.0,26.7399,26.7672,26.7309,26.749,141200.0
2012-04-10 12:35:00,29.45,29.45,29.38,29.38,64000.0,26.749,26.749,26.6854,26.6854,64000.0
2012-04-10 12:40:00,29.38,29.39,29.38,29.38,80800.0,26.6854,26.6945,26.6854,26.6854,80800.0
2012-04-10 12:45:00,29.38,29.38,29.37,29.37,88000.0,26.6854,26.6854,26.6764,26.6764,88000.0
2012-04-10 12:50:00,29.37,29.37,29.3,29.3,174400.0,26.6764,26.6764,26.6128,26.6128,174400.0
2012-04-10 12:55:00,29.3,29.36,29.3,29.36,81200.0,26.6128,26.6673,26.6128,26.6673,81200.0
2012-04-10 13:00:00,29.36,29.38,29.35,29.38,58000.0,26.6673,26.6854,26.6582,26.6854,58000.0
2012-04-10 13:05:00,29.38,29.39,29.36,29.36,41200.0,26.6854,26.6945,26.6673,26.6673,41200.0
2012-04-10 13:10:00,29.36,29.36,29.32,29.35,27200.0,26.6673,26.6673,26.6309,26.6582,27200.0
2012-04-10 13:15:00,29.35,29.37,29.29,29.29,105200.0,26.6582,26.6764,26.6037,26.6037,105200.0
2012-04-10 13:20:00,29.3,29.34,29.28,29.32,72800.0,26.6128,26.6491,26.5946,26.6309,72800.0
2012-04-10 13:25:00,29.32,29.33,29.3,29.3,25600.0,26.6309,26.64,26.6128,26.6128,25600.0
2012-04-10 13:30:00,29.31,29.31,29.27,29.27,92000.0,26.6219,26.6219,26.5855,26.5855,92000.0
2012-04-10 13:35:00,29.27,29.29,29.25,29.26,98000.0,26.5855,26.6037,26.5674,26.5765,98000.0
2012-04-10 13:40:00,29.26,29.29,29.26,29.29,104400.0,26.5765,26.6037,26.5765,26.6037,104400.0
2012-04-10 13:45:00,29.3,29.34,29.29,29.34,88000.0,26.6128,26.6491,26.6037,26.6491,88000.0
2012-04-10 13:50:00,29.34,29.36,29.34,29.36,98000.0,26.6491,26.6673,26.6491,26.6673,98000.0
2012-04-10 13:55:00,29.36,29.36,29.34,29.34,71600.0,26.6673,26.6673,26.6491,26.6491,71600.0
2012-04-10 14:00:00,29.34,29.35,29.31,29.31,74000.0,26.6491,26.6582,26.6219,26.6219,74000.0
2012-04-10 14:05:00,29.31,29.34,29.3,29.33,122800.0,26.6219,26.6491,26.6128,26.64,122800.0
2012-04-10 14:10:00,29.33,29.35,29.32,29.33,72800.0,26.64,26.6582,26.6309,26.64,72800.0
2012-04-10 14:15:00,29.33,29.34,29.3,29.31,65200.0,26.64,26.6491,26.6128,26.6219,65200.0
2012-04-10 14:20:00,29.31,29.31,29.29,29.29,98800.0,26.6219,26.6219,26.6037,26.6037,98800.0
2012-04-10 14:25:00,29.29,29.3,29.27,29.29,172400.0,26.6037,26.6128,26.5855,26.6037,172400.0
2012-04-10 14:30:00,29.3,29.3,29.24,29.25,204000.0,26.6128,26.6128,26.5583,26.5674,204000.0
2012-04-10 14:35:00,29.24,29.24,29.15,29.15,163600.0,26.5583,26.5583,26.4765,26.4765,163600.0
2012-04-10 14:40:00,29.16,29.23,29.16,29.23,100400.0,26.4856,26.5492,26.4856,26.5492,100400.0
2012-04-10 14:45:00,29.23,29.29,29.22,29.28,64800.0,26.5492,26.6037,26.5401,26.5946,64800.0
2012-04-10 14:50:00,29.28,29.3,29.27,29.29,58000.0,26.5946,26.6128,26.5855,26.6037,58000.0
2012-04-10 14:55:00,29.29,29.3,29.25,29.26,66800.0,26.6037,26.6128,26.5674,26.5765,66800.0
2012-04-10 15:00:00,29.26,29.26,29.21,29.24,62800.0,26.5765,26.5765,26.531,26.5583,62800.0
2012-04-10 15:05:00,29.24,29.24,29.21,29.22,93200.0,26.5583,26.5583,26.531,26.5401,93200.0
2012-04-10 15:10:00,29.21,29.23,29.21,29.21,103200.0,26.531,26.5492,26.531,26.531,103200.0
2012-04-10 15:15:00,29.21,29.25,29.19,29.24,158400.0,26.531,26.5674,26.5129,26.5583,158400.0
2012-04-10 15:20:00,29.24,29.25,29.22,29.22,68000.0,26.5583,26.5674,26.5401,26.5401,68000.0
2012-04-10 15:25:00,29.22,29.23,29.18,29.21,95200.0,26.5401,26.5492,26.5038,26.531,95200.0
2012-04-10 15:30:00,29.22,29.31,29.22,29.27,181200.0,26.5401,26.6219,26.5401,26.5855,181200.0
2012-04-10 15:35:00,29.27,29.29,29.27,29.28,150800.0,26.5855,26.6037,26.5855,26.5946,150800.0
2012-04-10 15:40:00,29.28,29.28,29.22,29.23,164400.0,26.5946,26.5946,26.5401,26.5492,164400.0
2012-04-10 15:45:00,29.22,29.25,29.2,29.24,214400.0,26.5401,26.5674,26.522,26.5583,214400.0
2012-04-10 15:50:00,29.24,29.26,29.23,29.24,178000.0,26.5583,26.5765,26.5492,26.5583,178000.0
2012-04-10 15:55:00,29.25,29.25,29.18,29.18,537600.0,26.5674,26.5674,26.5038,26.5038,537600.0
2012-04-11 09:30:00,29.5,29.74,29.46,29.51,331600.0,26.7944,27.0124,26.7581,26.8035,331600.0
2012-04-11 09:35:00,29.53,29.63,29.49,29.63,274400.0,26.8217,26.9125,26.7854,26.9125,274400.0
2012-04-11 09:40:00,29.62,29.69,29.6,29.6,316000.0,26.9034,26.967,26.8853,26.8853,316000.0
2012-04-11 09:45:00,29.6,29.63,29.52,29.53,144800.0,26.8853,26.9125,26.8126,26.8217,144800.0
2012-04-11 09:50:00,29.54,29.61,29.53,29.58,159600.0,26.8308,26.8944,26.8217,26.8671,159600.0
2012-04-11 09:55:00,29.58,29.63,29.57,29.6,115600.0,26.8671,26.9125,26.858,26.8853,115600.0
2012-04-11 10:00:00,29.59,29.66,29.55,29.6,330400.0,26.8762,26.9398,26.8399,26.8853,330400.0
2012-04-11 10:05:00,29.6,29.6,29.53,29.53,72800.0,26.8853,26.8853,26.8217,26.8217,72800.0
2012-04-11 10:10:00,29.54,29.59,29.54,29.58,76800.0,26.8308,26.8762,26.8308,26.8671,76800.0
2012-04-11 10:15:00,29.59,29.61,29.57,29.59,82800.0,26.8762,26.8944,26.858,26.8762,82800.0
2012-04-11 10:20:00,29.6,29.61,29.53,29.54,46000.0,26.8853,26.8944,26.8217,26.8308,46000.0
2012-04-11 10:25:00,29.54,29.57,29.53,29.53,83200.0,26.8308,26.858,26.8217,26.8217,83200.0
2012-04-11 10:30:00,29.53,29.6,29.53,29.58,103600.0,26.8217,26.8853,26.8217,26.8671,103600.0
2012-04-11 10:35:00,29.59,29.59,29.53,29.54,85200.0,26.8762,26.8762,26.8217,26.8308,85200.0
2012-04-11 10:40:00,29.54,29.56,29.5,29.52,236400.0,26.8308,26.8489,26.7944,26.8126,236400.0
2012-04-11 10:45:00,29.53,29.54,29.5,29.52,35200.0,26.8217,26.8308,26.7944,26.8126,35200.0
2012-04-11 10:50:00,29.52,29.54,29.52,29.53,48000.0,26.8126,26.8308,26.8126,26.8217,48000.0
2012-04-11 10:55:00,29.53,29.54,29.49,29.52,79600.0,26.8217,26.8308,26.7854,26.8126,79600.0
2012-04-11 11:00:00,29.51,29.56,29.51,29.54,94400.0,26.8035,26.8489,26.8035,26.8308,94400.0
2012-04-11 11:05:00,29.54,29.54,29.49,29.51,65600.0,26.8308,26.8308,26.7854,26.8035,65600.0
2012-04-11 11:10:00,29.51,29.53,29.48,29.48,52800.0,26.8035,26.8217,26.7763,26.7763,52800.0
2012-04-11 11:15:00,29.48,29.5,29.48,29.49,47200.0,26.7763,26.7944,26.7763,26.7854,47200.0
2012-04-11 11:20:00,29.48,29.5,29.48,29.5,37200.0,26.7763,26.7944,26.7763,26.7944,37200.0
2012-04-11 11:25:00,29.49,29.49,29.41,29.46,187600.0,26.7854,26.7854,26.7127,26.7581,187600.0
2012-04-11 11:30:00,29.47,29.49,29.45,29.49,130400.0,26.7672,26.7854,26.749,26.7854,130400.0
2012-04-11 11:35:00,29.49,29.51,29.44,29.45,289200.0,26.7854,26.8035,26.7399,26.749,289200.0
2012-04-11 11:40:00,29.45,29.46,29.44,29.45,61200.0,26.749,26.7581,26.7399,26.749,61200.0
2012-04-11 11:45:00,29.45,29.45,29.42,29.42,60400.0,26.749,26.749,26.7218,26.7218,60400.0
2012-04-11 11:50:00,29.42,29.44,29.39,29.39,69600.0,26.7218,26.7399,26.6945,26.6945,69600.0
2012-04-11 11:55:00,29.4,29.42,29.37,29.42,157600.0,26.7036,26.7218,26.6764,26.7218,157600.0
2012-04-11 12:00:00,29.42,29.43,29.38,29.38,161200.0,26.7218,26.7309,26.6854,26.6854,161200.0
2012-04-11 12:05:00,29.39,29.4,29.38,29.39,33200.0,26.6945,26.7036,26.6854,26.6945,33200.0
2012-04-11 12:10:00,29.39,29.39,29.36,29.38,67600.0,26.6945,26.6945,26.6673,26.6854,67600.0
2012-04-11 12:15:00,29.38,29.42,29.38,29.42,54800.0,26.6854,26.7218,26.6854,26.7218,54800.0
2012-04-11 12:20:00,29.42,29.42,29.39,29.4,42000.0,26.7218,26.7218,26.6945,26.7036,42000.0
2012-04-11 12:25:00,29.4,29.43,29.39,29.42,40400.0,26.7036,26.7309,26.6945,26.7218,40400.0
2012-04-11 12:30:00,29.42,29.44,29.41,29.43,42800.0,26.7218,26.7399,26.7127,26.7309,42800.0
2012-04-11 12:35:00,29.43,29.43,29.4,29.41,40400.0,26.7309,26.7309,26.7036,26.7127,40400.0
2012-04-11 12:40:00,29.41,29.42,29.41,29.42,25200.0,26.7127,26.7218,26.7127,26.7218,25200.0
2012-04-11 12:45:00,29.42,29.43,29.42,29.43,32000.0,26.7218,26.7309,26.7218,26.7309,32000.0
2012-04-11 12:50:00,29.44,29.44,29.42,29.42,33200.0,26.7399,26.7399,26.7218,26.7218,33200.0
2012-04-11 12:55:00,29.42,29.46,29.4,29.44,308000.0,26.7218,26.7581,26.7036,26.7399,308000.0
2012-04-11 13:00:00,29.44,29.45,29.42,29.45,70400.0,26.7399,26.749,26.7218,26.749,70400.0
2012-04-11 13:05:00,29.44,29.46,29.43,29.44,43200.0,26.7399,26.7581,26.7309,26.7399,43200.0
2012-04-11 13:10:00,29.44,29.44,29.4,29.4,40400.0,26.7399,26.7399,26.7036,26.7036,40400.0
2012-04-11 13:15:00,29.4,29.45,29.4,29.43,241600.0,26.7036,26.749,26.7036,26.7309,241600.0
2012-04-11 13:20:00,29.42,29.43,29.41,29.41,24400.0,26.7218,26.7309,26.7127,26.7127,24400.0
2012-04-11 13:25:00,29.41,29.41,29.41,29.41,32000.0,26.7127,26.7127,26.7127,26.7127,32000.0
2012-04-11 13:30:00,29.41,29.41,29.4,29.41,34400.0,26.7127,26.7127,26.7036,26.7127,34400.0
2012-04-11 13:35:00,29.41,29.45,29.41,29.45,40000.0,26.7127,26.749,26.7127,26.749,40000.0
2012-04-11 13:40:00,29.45,29.49,29.44,29.45,348000.0,26.749,26.7854,26.7399,26.749,348000.0
2012-04-11 13:45:00,29.45,29.46,29.45,29.46,24000.0,26.749,26.7581,26.749,26.7581,24000.0
2012-04-11 13:50:00,29.46,29.46,29.44,29.45,28800.0,26.7581,26.7581,26.7399,26.749,28800.0
2012-04-11 13:55:00,29.45,29.48,29.45,29.47,70400.0,26.749,26.7763,26.749,26.7672,70400.0
2012-04-11 14:00:00,29.48,29.48,29.43,29.45,66800.0,26.7763,26.7763,26.7309,26.749,66800.0
2012-04-11 14:05:00,29.45,29.45,29.43,29.45,29600.0,26.749,26.749,26.7309,26.749,29600.0
2012-04-11 14:10:00,29.45,29.46,29.43,29.45,29600.0,26.749,26.7581,26.7309,26.749,29600.0
2012-04-11 14:15:00,29.45,29.45,29.41,29.42,57600.0,26.749,26.749,26.7127,26.7218,57600.0
2012-04-11 14:20:00,29.42,29.43,29.41,29.42,71600.0,26.7218,26.7309,26.7127,26.7218,71600.0
2012-04-11 14:25:00,29.42,29.42,29.39,29.39,89200.0,26.7218,26.7218,26.6945,26.6945,89200.0
2012-04-11 14:30:00,29.39,29.4,29.3,29.3,301600.0,26.6945,26.7036,26.6128,26.6128,301600.0
2012-04-11 14:35:00,29.3,29.33,29.3,29.32,166000.0,26.6128,26.64,26.6128,26.6309,166000.0
2012-04-11 14:40:00,29.32,29.32,29.28,29.29,138000.0,26.6309,26.6309,26.5946,26.6037,138000.0
2012-04-11 14:45:00,29.29,29.34,29.28,29.34,100800.0,26.6037,26.6491,26.5946,26.6491,100800.0
2012-04-11 14:50:00,29.34,29.34,29.31,29.32,75600.0,26.6491,26.6491,26.6219,26.6309,75600.0
2012-04-11 14:55:00,29.31,29.32,29.28,29.29,134000.0,26.6219,26.6309,26.5946,26.6037,134000.0
2012-04-11 15:00:00,29.29,29.33,29.28,29.29,178800.0,26.6037,26.64,26.5946,26.6037,178800.0
2012-04-11 15:05:00,29.29,29.29,29.27,29.28,111600.0,26.6037,26.6037,26.5855,26.5946,111600.0
2012-04-11 15:10:00,29.28,29.29,29.25,29.27,105600.0,26.5946,26.6037,26.5674,26.5855,105600.0
2012-04-11 15:15:00,29.27,29.28,29.26,29.27,56800.0,26.5855,26.5946,26.5765,26.5855,56800.0
2012-04-11 15:20:00,29.27,29.28,29.24,29.26,93600.0,26.5855,26.5946,26.5583,26.5765,93600.0
2012-04-11 15:25:00,29.26,29.31,29.26,29.29,89600.0,26.5765,26.6219,26.5765,26.6037,89600.0
2012-04-11 15:30:00,29.29,29.32,29.28,29.31,168800.0,26.6037,26.6309,26.5946,26.6219,168800.0
2012-04-11 15:35:00,29.31,29.31,29.29,29.31,208000.0,26.6219,26.6219,26.6037,26.6219,208000.0
2012-04-11 15:40:00,29.31,29.34,29.29,29.29,214800.0,26.6219,26.6491,26.6037,26.6037,214800.0
2012-04-11 15:45:00,29.28,29.32,29.27,29.3,263200.0,26.5946,26.6309,26.5855,26.6128,263200.0
2012-04-11 15:50:00,29.3,29.34,29.3,29.34,287200.0,26.6128,26.6491,26.6128,26.6491,287200.0
2012-04-11 15:55:00,29.34,29.39,29.32,29.36,1203200.0,26.6491,26.6945,26.6309,26.6673,1203200.0
2012-04-12 09:30:00,29.37,29.45,29.3,29.38,344400.0,26.6764,26.749,26.6128,26.6854,344400.0
2012-04-12 09:35:00,29.43,29.5,29.41,29.48,182000.0,26.7309,26.7944,26.7127,26.7763,182000.0
2012-04-12 09:40:00,29.49,29.53,29.48,29.52,68400.0,26.7854,26.8217,26.7763,26.8126,68400.0
2012-04-12 09:45:00,29.52,29.57,29.52,29.56,84000.0,26.8126,26.858,26.8126,26.8489,84000.0
2012-04-12 09:50:00,29.57,29.57,29.53,29.56,65600.0,26.858,26.858,26.8217,26.8489,65600.0
2012-04-12 09:55:00,29.56,29.63,29.55,29.61,150000.0,26.8489,26.9125,26.8399,26.8944,150000.0
2012-04-12 10:00:00,29.62,29.64,29.61,29.63,53200.0,26.9034,26.9216,26.8944,26.9125,53200.0
2012-04-12 10:05:00,29.63,29.64,29.61,29.64,64400.0,26.9125,26.9216,26.8944,26.9216,64400.0
2012-04-12 10:10:00,29.63,29.65,29.63,29.65,121600.0,26.9125,26.9307,26.9125,26.9307,121600.0
2012-04-12 10:15:00,29.65,29.66,29.64,29.65,244400.0,26.9307,26.9398,26.9216,26.9307,244400.0
2012-04-12 10:20:00,29.64,29.7,29.64,29.66,221200.0,26.9216,26.9761,26.9216,26.9398,221200.0
2012-04-12 10:25:00,29.66,29.69,29.66,29.69,77600.0,26.9398,26.967,26.9398,26.967,77600.0
2012-04-12 10:30:00,29.68,29.71,29.68,29.71,129600.0,26.9579,26.9852,26.9579,26.9852,129600.0
2012-04-12 10:35:00,29.71,29.73,29.71,29.73,132800.0,26.9852,27.0033,26.9852,27.0033,132800.0
2012-04-12 10:40:00,29.72,29.77,29.72,29.75,210400.0,26.9943,27.0397,26.9943,27.0215,210400.0
2012-04-12 10:45:00,29.77,29.79,29.76,29.78,85200.0,27.0397,27.0578,27.0306,27.0488,85200.0
2012-04-12 10:50:00,29.78,29.83,29.78,29.83,140400.0,27.0488,27.0942,27.0488,27.0942,140400.0
2012-04-12 10:55:00,29.82,29.88,29.82,29.88,221600.0,27.0851,27.1396,27.0851,27.1396,221600.0
2012-04-12 11:00:00,29.88,29.89,29.85,29.87,181600.0,27.1396,27.1487,27.1123,27.1305,181600.0
2012-04-12 11:05:00,29.88,29.89,29.82,29.84,218000.0,27.1396,27.1487,27.0851,27.1033,218000.0
2012-04-12 11:10:00,29.83,29.87,29.83,29.85,104800.0,27.0942,27.1305,27.0942,27.1123,104800.0
2012-04-12 11:15:00,29.85,29.85,29.84,29.85,79200.0,27.1123,27.1123,27.1033,27.1123,79200.0
2012-04-12 11:20:00,29.85,29.87,29.82,29.86,244400.0,27.1123,27.1305,27.0851,27.1214,244400.0
2012-04-12 11:25:00,29.87,29.87,29.8,29.81,85200.0,27.1305,27.1305,27.0669,27.076,85200.0
2012-04-12 11:30:00,29.82,29.83,29.81,29.82,53600.0,27.0851,27.0942,27.076,27.0851,53600.0
2012-04-12 11:35:00,29.82,29.83,29.81,29.81,48000.0,27.0851,27.0942,27.076,27.076,48000.0
2012-04-12 11:40:00,29.81,29.83,29.81,29.83,129600.0,27.076,27.0942,27.076,27.0942,129600.0
2012-04-12 11:45:00,29.83,29.88,29.83,29.88,291600.0,27.0942,27.1396,27.0942,27.1396,291600.0
2012-04-12 11:50:00,29.88,29.89,29.87,29.88,156400.0,27.1396,27.1487,27.1305,27.1396,156400.0
2012-04-12 11:55:00,29.88,29.89,29.87,29.88,134800.0,27.1396,27.1487,27.1305,27.1396,134800.0
2012-04-12 12:00:00,29.88,29.89,29.87,29.87,126800.0,27.1396,27.1487,27.1305,27.1305,126800.0
2012-04-12 12:05:00,29.87,29.88,29.87,29.88,172000.0,27.1305,27.1396,27.1305,27.1396,172000.0
2012-04-12 12:10:00,29.88,29.88,29.85,29.85,93600.0,27.1396,27.1396,27.1123,27.1123,93600.0
2012-04-12 12:15:00,29.85,29.87,29.85,29.87,38400.0,27.1123,27.1305,27.1123,27.1305,38400.0
2012-04-12 12:20:00,29.87,29.87,29.85,29.87,32400.0,27.1305,27.1305,27.1123,27.1305,32400.0
2012-04-12 12:25:00,29.87,29.88,29.86,29.88,142400.0,27.1305,27.1396,27.1214,27.1396,142400.0
2012-04-12 12:30:00,29.87,29.92,29.87,29.92,261200.0,27.1305,27.1759,27.1305,27.1759,261200.0
2012-04-12 12:35:00,29.92,29.95,29.92,29.93,99200.0,27.1759,27.2032,27.1759,27.185,99200.0
2012-04-12 12:40:00,29.93,29.96,29.93,29.96,56800.0,27.185,27.2123,27.185,27.2123,56800.0
2012-04-12 12:45:00,29.95,29.97,29.95,29.97,54400.0,27.2032,27.2213,27.2032,27.2213,54400.0
2012-04-12 12:50:00,29.97,29.99,29.97,29.99,171600.0,27.2213,27.2395,27.2213,27.2395,171600.0
2012-04-12 12:55:00,29.99,30.0,29.99,30.0,189600.0,27.2395,27.2486,27.2395,27.2486,189600.0
2012-04-12 13:00:00,30.0,30.0,29.98,29.99,93200.0,27.2486,27.2486,27.2304,27.2395,93200.0
2012-04-12 13:05:00,29.99,29.99,29.97,29.98,88400.0,27.2395,27.2395,27.2213,27.2304,88400.0
2012-04-12 13:10:00,29.98,30.0,29.97,30.0,143200.0,27.2304,27.2486,27.2213,27.2486,143200.0
2012-04-12 13:15:00,30.0,30.0,29.99,30.0,63600.0,27.2486,27.2486,27.2395,27.2486,63600.0
2012-04-12 13:20:00,30.0,30.0,29.99,29.99,166800.0,27.2486,27.2486,27.2395,27.2395,166800.0
2012-04-12 13:25:00,30.0,30.0,29.99,30.0,133200.0,27.2486,27.2486,27.2395,27.2486,133200.0
2012-04-12 13:30:00,30.0,30.01,30.0,30.0,144800.0,27.2486,27.2577,27.2486,27.2486,144800.0
2012-04-12 13:35:00,30.0,30.01,30.0,30.0,68800.0,27.2486,27.2577,27.2486,27.2486,68800.0
2012-04-12 13:40:00,30.0,30.03,30.0,30.0,100000.0,27.2486,27.2758,27.2486,27.2486,100000.0
2012-04-12 13:45:00,30.0,30.02,30.0,30.01,42000.0,27.2486,27.2667,27.2486,27.2577,42000.0
2012-04-12 13:50:00,30.01,30.01,30.0,30.01,31200.0,27.2577,27.2577,27.2486,27.2577,31200.0
2012-04-12 13:55:00,30.01,30.01,29.98,29.98,242000.0,27.2577,27.2577,27.2304,27.2304,242000.0
2012-04-12 14:00:00,29.98,29.99,29.96,29.97,91600.0,27.2304,27.2395,27.2123,27.2213,91600.0
2012-04-12 14:05:00,29.97,29.99,29.95,29.98,199600.0,27.2213,27.2395,27.2032,27.2304,199600.0
2012-04-12 14:10:00,29.99,29.99,29.97,29.97,71200.0,27.2395,27.2395,27.2213,27.2213,71200.0
2012-04-12 14:15:00,29.97,29.99,29.97,29.98,101600.0,27.2213,27.2395,27.2213,27.2304,101600.0
2012-04-12 14:20:00,29.98,30.01,29.98,30.01,180000.0,27.2304,27.2577,27.2304,27.2577,180000.0
2012-04-12 14:25:00,30.01,30.01,30.0,30.0,26400.0,27.2577,27.2577,27.2486,27.2486,26400.0
2012-04-12 14:30:00,30.0,30.01,29.98,29.99,141200.0,27.2486,27.2577,27.2304,27.2395,141200.0
2012-04-12 14:35:00,29.99,29.99,29.98,29.99,83600.0,27.2395,27.2395,27.2304,27.2395,83600.0
2012-04-12 14:40:00,29.99,30.02,29.99,30.0,122400.0,27.2395,27.2667,27.2395,27.2486,122400.0
2012-04-12 14:45:00,30.0,30.01,30.0,30.01,88800.0,27.2486,27.2577,27.2486,27.2577,88800.0
2012-04-12 14:50:00,30.01,30.03,30.0,30.03,62000.0,27.2577,27.2758,27.2486,27.2758,62000.0
2012-04-12 14:55:00,30.02,30.03,30.02,30.03,185600.0,27.2667,27.2758,27.2667,27.2758,185600.0
2012-04-12 15:00:00,30.03,30.05,30.02,30.03,148000.0,27.2758,27.294,27.2667,27.2758,148000.0
2012-04-12 15:05:00,30.04,30.06,30.04,30.05,96800.0,27.2849,27.3031,27.2849,27.294,96800.0
2012-04-12 15:10:00,30.05,30.06,30.05,30.05,74000.0,27.294,27.3031,27.294,27.294,74000.0
2012-04-12 15:15:00,30.05,30.08,30.05,30.08,154800.0,27.294,27.3212,27.294,27.3212,154800.0
2012-04-12 15:20:00,30.08,30.08,30.06,30.08,109600.0,27.3212,27.3212,27.3031,27.3212,109600.0
2012-04-12 15:25:00,30.08,30.08,30.07,30.07,103200.0,27.3212,27.3212,27.3122,27.3122,103200.0
2012-04-12 15:30:00,30.07,30.08,30.06,30.06,458400.0,27.3122,27.3212,27.3031,27.3031,458400.0
2012-04-12 15:35:00,30.06,30.15,30.06,30.14,385600.0,27.3031,27.3848,27.3031,27.3757,385600.0
2012-04-12 15:40:00,30.14,30.18,30.11,30.14,699600.0,27.3757,27.4121,27.3485,27.3757,699600.0
2012-04-12 15:45:00,30.14,30.26,30.11,30.24,1103600.0,27.3757,27.4847,27.3485,27.4666,1103600.0
2012-04-12 15:50:00,30.24,30.28,30.2,30.27,900000.0,27.4666,27.5029,27.4302,27.4938,900000.0
2012-04-12 15:55:00,30.27,30.29,30.23,30.25,998800.0,27.4938,27.512,27.4575,27.4757,998800.0
2012-04-13 09:30:00,30.1,30.23,30.08,30.13,372800.0,27.3394,27.4575,27.3212,27.3667,372800.0
2012-04-13 09:35:00,30.13,30.36,30.13,30.3,272400.0,27.3667,27.5756,27.3667,27.5211,272400.0
2012-04-13 09:40:00,30.3,30.47,30.28,30.46,248400.0,27.5211,27.6755,27.5029,27.6664,248400.0
2012-04-13 09:45:00,30.47,30.5,30.36,30.4,483600.0,27.6755,27.7027,27.5756,27.6119,483600.0
2012-04-13 09:50:00,30.4,30.42,30.36,30.37,291600.0,27.6119,27.6301,27.5756,27.5846,291600.0
2012-04-13 09:55:00,30.37,30.4,30.36,30.37,228000.0,27.5846,27.6119,27.5756,27.5846,228000.0
2012-04-13 10:00:00,30.37,30.38,30.3,30.36,200400.0,27.5846,27.5937,27.5211,27.5756,200400.0
2012-04-13 10:05:00,30.36,30.47,30.36,30.44,646800.0,27.5756,27.6755,27.5756,27.6482,646800.0
2012-04-13 10:10:00,30.44,30.48,30.43,30.44,224800.0,27.6482,27.6846,27.6391,27.6482,224800.0
2012-04-13 10:15:00,30.44,30.46,30.38,30.38,159200.0,27.6482,27.6664,27.5937,27.5937,159200.0
2012-04-13 10:20:00,30.39,30.42,30.38,30.39,114800.0,27.6028,27.6301,27.5937,27.6028,114800.0
2012-04-13 10:25:00,30.38,30.39,30.34,30.36,172400.0,27.5937,27.6028,27.5574,27.5756,172400.0
2012-04-13 10:30:00,30.36,30.37,30.25,30.28,225600.0,27.5756,27.5846,27.4757,27.5029,225600.0
2012-04-13 10:35:00,30.28,30.32,30.26,30.28,252800.0,27.5029,27.5392,27.4847,27.5029,252800.0
2012-04-13 10:40:00,30.27,30.29,30.23,30.29,314800.0,27.4938,27.512,27.4575,27.512,314800.0
2012-04-13 10:45:00,30.29,30.3,30.16,30.18,334800.0,27.512,27.5211,27.3939,27.4121,334800.0
2012-04-13 10:50:00,30.18,30.21,30.18,30.2,46000.0,27.4121,27.4393,27.4121,27.4302,46000.0
2012-04-13 10:55:00,30.2,30.25,30.15,30.22,328000.0,27.4302,27.4757,27.3848,27.4484,328000.0
2012-04-13 11:00:00,30.22,30.25,30.2,30.24,192400.0,27.4484,27.4757,27.4302,27.4666,192400.0
2012-04-13 11:05:00,30.25,30.28,30.23,30.24,332800.0,27.4757,27.5029,27.4575,27.4666,332800.0
2012-04-13 11:10:00,30.24,30.24,30.19,30.22,78000.0,27.4666,27.4666,27.4212,27.4484,78000.0
2012-04-13 11:15:00,30.22,30.25,30.18,30.25,123200.0,27.4484,27.4757,27.4121,27.4757,123200.0
2012-04-13 11:20:00,30.24,30.25,30.21,30.21,163200.0,27.4666,27.4757,27.4393,27.4393,163200.0
2012-04-13 11:25:00,30.22,30.22,30.18,30.21,176800.0,27.4484,27.4484,27.4121,27.4393,176800.0
2012-04-13 11:30:00,30.21,30.26,30.2,30.26,155600.0,27.4393,27.4847,27.4302,27.4847,155600.0
2012-04-13 11:35:00,30.26,30.33,30.25,30.33,132800.0,27.4847,27.5483,27.4757,27.5483,132800.0
2012-04-13 11:40:00,30.33,30.42,30.31,30.41,276400.0,27.5483,27.6301,27.5302,27.621,276400.0
2012-04-13 11:45:00,30.41,30.44,30.39,30.43,235600.0,27.621,27.6482,27.6028,27.6391,235600.0
2012-04-13 11:50:00,30.43,30.48,30.41,30.48,286400.0,27.6391,27.6846,27.621,27.6846,286400.0
2012-04-13 11:55:00,30.48,30.48,30.42,30.42,116000.0,27.6846,27.6846,27.6301,27.6301,116000.0
2012-04-13 12:00:00,30.42,30.45,30.41,30.42,248400.0,27.6301,27.6573,27.621,27.6301,248400.0
2012-04-13 12:05:00,30.42,30.5,30.42,30.48,382000.0,27.6301,27.7027,27.6301,27.6846,382000.0
2012-04-13 12:10:00,30.48,30.5,30.45,30.46,275600.0,27.6846,27.7027,27.6573,27.6664,275600.0
2012-04-13 12:15:00,30.46,30.57,30.46,30.55,545600.0,27.6664,27.7663,27.6664,27.7481,545600.0
2012-04-13 12:20:00,30.55,30.55,30.48,30.5,343600.0,27.7481,27.7481,27.6846,27.7027,343600.0
2012-04-13 12:25:00,30.5,30.53,30.49,30.5,74800.0,27.7027,27.73,27.6936,27.7027,74800.0
2012-04-13 12:30:00,30.49,30.53,30.49,30.5,67600.0,27.6936,27.73,27.6936,27.7027,67600.0
2012-04-13 12:35:00,30.5,30.52,30.5,30.5,54400.0,27.7027,27.7209,27.7027,27.7027,54400.0
2012-04-13 12:40:00,30.5,30.51,30.5,30.51,73600.0,27.7027,27.7118,27.7027,27.7118,73600.0
2012-04-13 12:45:00,30.51,30.54,30.51,30.51,84000.0,27.7118,27.7391,27.7118,27.7118,84000.0
2012-04-13 12:50:00,30.51,30.51,30.49,30.51,121200.0,27.7118,27.7118,27.6936,27.7118,121200.0
2012-04-13 12:55:00,30.51,30.53,30.5,30.5,125200.0,27.7118,27.73,27.7027,27.7027,125200.0
2012-04-13 13:00:00,30.51,30.56,30.5,30.53,221200.0,27.7118,27.7572,27.7027,27.73,221200.0
2012-04-13 13:05:00,30.53,30.56,30.53,30.55,97200.0,27.73,27.7572,27.73,27.7481,97200.0
2012-04-13 13:10:00,30.55,30.59,30.55,30.59,91200.0,27.7481,27.7845,27.7481,27.7845,91200.0
2012-04-13 13:15:00,30.59,30.59,30.57,30.57,106000.0,27.7845,27.7845,27.7663,27.7663,106000.0
2012-04-13 13:20:00,30.57,30.6,30.55,30.59,111200.0,27.7663,27.7936,27.7481,27.7845,111200.0
2012-04-13 13:25:00,30.59,30.62,30.58,30.61,200000.0,27.7845,27.8117,27.7754,27.8026,200000.0
2012-04-13 13:30:00,30.61,30.61,30.57,30.58,148400.0,27.8026,27.8026,27.7663,27.7754,148400.0
2012-04-13 13:35:00,30.58,30.61,30.57,30.61,128800.0,27.7754,27.8026,27.7663,27.8026,128800.0
2012-04-13 13:40:00,30.61,30.67,30.61,30.67,253200.0,27.8026,27.8571,27.8026,27.8571,253200.0
2012-04-13 13:45:00,30.67,30.68,30.66,30.67,106800.0,27.8571,27.8662,27.8481,27.8571,106800.0
2012-04-13 13:50:00,30.67,30.68,30.66,30.66,184000.0,27.8571,27.8662,27.8481,27.8481,184000.0
2012-04-13 13:55:00,30.66,30.67,30.66,30.66,216400.0,27.8481,27.8571,27.8481,27.8481,216400.0
2012-04-13 14:00:00,30.66,30.67,30.66,30.66,152000.0,27.8481,27.8571,27.8481,27.8481,152000.0
2012-04-13 14:05:00,30.67,30.68,30.66,30.67,52800.0,27.8571,27.8662,27.8481,27.8571,52800.0
2012-04-13 14:10:00,30.67,30.67,30.66,30.67,115200.0,27.8571,27.8571,27.8481,27.8571,115200.0
2012-04-13 14:15:00,30.67,30.69,30.64,30.69,290800.0,27.8571,27.8753,27.8299,27.8753,290800.0
2012-04-13 14:20:00,30.68,30.71,30.68,30.7,199600.0,27.8662,27.8935,27.8662,27.8844,199600.0
2012-04-13 14:25:00,30.7,30.73,30.69,30.72,239600.0,27.8844,27.9116,27.8753,27.9025,239600.0
2012-04-13 14:30:00,30.72,30.73,30.71,30.71,391200.0,27.9025,27.9116,27.8935,27.8935,391200.0
2012-04-13 14:35:00,30.71,30.72,30.71,30.71,434000.0,27.8935,27.9025,27.8935,27.8935,434000.0
2012-04-13 14:40:00,30.72,30.73,30.71,30.72,201600.0,27.9025,27.9116,27.8935,27.9025,201600.0
2012-04-13 14:45:00,30.71,30.73,30.71,30.71,101200.0,27.8935,27.9116,27.8935,27.8935,101200.0
2012-04-13 14:50:00,30.71,30.72,30.71,30.72,103200.0,27.8935,27.9025,27.8935,27.9025,103200.0
2012-04-13 14:55:00,30.72,30.77,30.72,30.76,217600.0,27.9025,27.948,27.9025,27.9389,217600.0
2012-04-13 15:00:00,30.76,30.78,30.75,30.78,182800.0,27.9389,27.957,27.9298,27.957,182800.0
2012-04-13 15:05:00,30.78,30.85,30.78,30.85,210800.0,27.957,28.0206,27.957,28.0206,210800.0
2012-04-13 15:10:00,30.85,30.89,30.85,30.88,207600.0,28.0206,28.057,28.0206,28.0479,207600.0
2012-04-13 15:15:00,30.88,30.88,30.86,30.87,461600.0,28.0479,28.0479,28.0297,28.0388,461600.0
2012-04-13 15:20:00,30.87,30.9,30.86,30.89,355200.0,28.0388,28.066,28.0297,28.057,355200.0
2012-04-13 15:25:00,30.89,30.9,30.86,30.88,325600.0,28.057,28.066,28.0297,28.0479,325600.0
2012-04-13 15:30:00,30.88,30.88,30.83,30.84,406800.0,28.0479,28.0479,28.0025,28.0115,406800.0
2012-04-13 15:35:00,30.84,30.86,30.82,30.85,357600.0,28.0115,28.0297,27.9934,28.0206,357600.0
2012-04-13 15:40:00,30.85,30.86,30.84,30.85,178800.0,28.0206,28.0297,28.0115,28.0206,178800.0
2012-04-13 15:45:00,30.85,30.86,30.83,30.84,431600.0,28.0206,28.0297,28.0025,28.0115,431600.0
2012-04-13 15:50:00,30.84,30.85,30.82,30.84,509200.0,28.0115,28.0206,27.9934,28.0115,509200.0
2012-04-13 15:55:00,30.84,30.92,30.78,30.79,1821600.0,28.0115,28.0842,27.957,27.9661,1821600.0
2012-04-16 09:30:00,30.76,30.76,30.67,30.67,456400.0,27.9389,27.9389,27.8571,27.8571,456400.0
2012-04-16 09:35:00,30.67,30.73,30.61,30.62,419600.0,27.8571,27.9116,27.8026,27.8117,419600.0
2012-04-16 09:40:00,30.62,30.63,30.52,30.52,208800.0,27.8117,27.8208,27.7209,27.7209,208800.0
2012-04-16 09:45:00,30.52,30.56,30.52,30.55,118400.0,27.7209,27.7572,27.7209,27.7481,118400.0
2012-04-16 09:50:00,30.56,30.59,30.45,30.46,171600.0,27.7572,27.7845,27.6573,27.6664,171600.0
2012-04-16 09:55:00,30.46,30.47,30.36,30.36,222800.0,27.6664,27.6755,27.5756,27.5756,222800.0
2012-04-16 10:00:00,30.36,30.36,30.17,30.17,519600.0,27.5756,27.5756,27.403,27.403,519600.0
2012-04-16 10:05:00,30.18,30.23,30.17,30.21,298000.0,27.4121,27.4575,27.403,27.4393,298000.0
2012-04-16 10:10:00,30.21,30.21,30.05,30.07,345200.0,27.4393,27.4393,27.294,27.3122,345200.0
2012-04-16 10:15:00,30.06,30.09,30.02,30.04,406000.0,27.3031,27.3303,27.2667,27.2849,406000.0
2012-04-16 10:20:00,30.05,30.06,30.01,30.03,648400.0,27.294,27.3031,27.2577,27.2758,648400.0
2012-04-16 10:25:00,30.03,30.08,30.02,30.08,488400.0,27.2758,27.3212,27.2667,27.3212,488400.0
2012-04-16 10:30:00,30.08,30.11,30.06,30.07,418000.0,27.3212,27.3485,27.3031,27.3122,418000.0
2012-04-16 10:35:00,30.08,30.1,30.05,30.08,216000.0,27.3212,27.3394,27.294,27.3212,216000.0
2012-04-16 10:40:00,30.08,30.1,30.04,30.05,92400.0,27.3212,27.3394,27.2849,27.294,92400.0
2012-04-16 10:45:00,30.04,30.11,30.04,30.1,157200.0,27.2849,27.3485,27.2849,27.3394,157200.0
2012-04-16 10:50:00,30.1,30.12,30.08,30.09,106400.0,27.3394,27.3576,27.3212,27.3303,106400.0
2012-04-16 10:55:00,30.09,30.15,30.09,30.15,187600.0,27.3303,27.3848,27.3303,27.3848,187600.0
2012-04-16 11:00:00,30.14,30.15,30.11,30.13,234400.0,27.3757,27.3848,27.3485,27.3667,234400.0
2012-04-16 11:05:00,30.12,30.14,30.1,30.13,148800.0,27.3576,27.3757,27.3394,27.3667,148800.0
2012-04-16 11:10:00,30.14,30.15,30.11,30.13,91600.0,27.3757,27.3848,27.3485,27.3667,91600.0
2012-04-16 11:15:00,30.13,30.15,30.12,30.14,99600.0,27.3667,27.3848,27.3576,27.3757,99600.0
2012-04-16 11:20:00,30.14,30.17,30.13,30.16,120000.0,27.3757,27.403,27.3667,27.3939,120000.0
2012-04-16 11:25:00,30.16,30.21,30.16,30.18,146400.0,27.3939,27.4393,27.3939,27.4121,146400.0
2012-04-16 11:30:00,30.19,30.21,30.16,30.19,177200.0,27.4212,27.4393,27.3939,27.4212,177200.0
2012-04-16 11:35:00,30.18,30.2,30.16,30.2,106400.0,27.4121,27.4302,27.3939,27.4302,106400.0
2012-04-16 11:40:00,30.2,30.22,30.19,30.21,84000.0,27.4302,27.4484,27.4212,27.4393,84000.0
2012-04-16 11:45:00,30.21,30.23,30.18,30.18,96400.0,27.4393,27.4575,27.4121,27.4121,96400.0
2012-04-16 11:50:00,30.18,30.2,30.17,30.2,114400.0,27.4121,27.4302,27.403,27.4302,114400.0
2012-04-16 11:55:00,30.2,30.2,30.17,30.18,130400.0,27.4302,27.4302,27.403,27.4121,130400.0
2012-04-16 12:00:00,30.18,30.25,30.18,30.25,78000.0,27.4121,27.4757,27.4121,27.4757,78000.0
2012-04-16 12:05:00,30.25,30.25,30.23,30.24,141600.0,27.4757,27.4757,27.4575,27.4666,141600.0
2012-04-16 12:10:00,30.23,30.26,30.22,30.24,146000.0,27.4575,27.4847,27.4484,27.4666,146000.0
2012-04-16 12:15:00,30.25,30.27,30.23,30.24,147200.0,27.4757,27.4938,27.4575,27.4666,147200.0
2012-04-16 12:20:00,30.24,30.24,30.19,30.22,144800.0,27.4666,27.4666,27.4212,27.4484,144800.0
2012-04-16 12:25:00,30.22,30.25,30.21,30.23,85600.0,27.4484,27.4757,27.4393,27.4575,85600.0
2012-04-16 12:30:00,30.23,30.25,30.22,30.22,76400.0,27.4575,27.4757,27.4484,27.4484,76400.0
2012-04-16 12:35:00,30.22,30.23,30.17,30.18,189600.0,27.4484,27.4575,27.403,27.4121,189600.0
2012-04-16 12:40:00,30.18,30.19,30.14,30.17,117200.0,27.4121,27.4212,27.3757,27.403,117200.0
2012-04-16 12:45:00,30.17,30.17,30.13,30.15,96400.0,27.403,27.403,27.3667,27.3848,96400.0
2012-04-16 12:50:00,30.15,30.15,30.09,30.1,112400.0,27.3848,27.3848,27.3303,27.3394,112400.0
2012-04-16 12:55:00,30.1,30.21,30.09,30.2,87600.0,27.3394,27.4393,27.3303,27.4302,87600.0
2012-04-16 13:00:00,30.2,30.2,30.16,30.17,88400.0,27.4302,27.4302,27.3939,27.403,88400.0
2012-04-16 13:05:00,30.16,30.18,30.14,30.15,38400.0,27.3939,27.4121,27.3757,27.3848,38400.0
2012-04-16 13:10:00,30.16,30.16,30.12,30.13,59200.0,27.3939,27.3939,27.3576,27.3667,59200.0
2012-04-16 13:15:00,30.13,30.14,30.13,30.13,30000.0,27.3667,27.3757,27.3667,27.3667,30000.0
2012-04-16 13:20:00,30.13,30.15,30.1,30.14,60400.0,27.3667,27.3848,27.3394,27.3757,60400.0
2012-04-16 13:25:00,30.15,30.15,30.13,30.15,69600.0,27.3848,27.3848,27.3667,27.3848,69600.0
2012-04-16 13:30:00,30.15,30.2,30.15,30.18,79600.0,27.3848,27.4302,27.3848,27.4121,79600.0
2012-04-16 13:35:00,30.19,30.22,30.17,30.21,77600.0,27.4212,27.4484,27.403,27.4393,77600.0
2012-04-16 13:40:00,30.21,30.27,30.2,30.27,73200.0,27.4393,27.4938,27.4302,27.4938,73200.0
2012-04-16 13:45:00,30.27,30.3,30.25,30.26,83200.0,27.4938,27.5211,27.4757,27.4847,83200.0
2012-04-16 13:50:00,30.27,30.29,30.25,30.25,64000.0,27.4938,27.512,27.4757,27.4757,64000.0
2012-04-16 13:55:00,30.25,30.31,30.24,30.24,262400.0,27.4757,27.5302,27.4666,27.4666,262400.0
2012-04-16 14:00:00,30.24,30.25,30.22,30.25,101600.0,27.4666,27.4757,27.4484,27.4757,101600.0
2012-04-16 14:05:00,30.25,30.26,30.23,30.25,80000.0,27.4757,27.4847,27.4575,27.4757,80000.0
2012-04-16 14:10:00,30.25,30.29,30.23,30.29,63600.0,27.4757,27.512,27.4575,27.512,63600.0
2012-04-16 14:15:00,30.29,30.29,30.25,30.26,73200.0,27.512,27.512,27.4757,27.4847,73200.0
2012-04-16 14:20:00,30.25,30.25,30.24,30.24,60000.0,27.4757,27.4757,27.4666,27.4666,60000.0
2012-04-16 14:25:00,30.24,30.24,30.22,30.23,63200.0,27.4666,27.4666,27.4484,27.4575,63200.0
2012-04-16 14:30:00,30.23,30.26,30.23,30.25,62800.0,27.4575,27.4847,27.4575,27.4757,62800.0
2012-04-16 14:35:00,30.25,30.25,30.22,30.23,146000.0,27.4757,27.4757,27.4484,27.4575,146000.0
2012-04-16 14:40:00,30.23,30.25,30.22,30.22,56400.0,27.4575,27.4757,27.4484,27.4484,56400.0
2012-04-16 14:45:00,30.23,30.24,30.22,30.24,82400.0,27.4575,27.4666,27.4484,27.4666,82400.0
2012-04-16 14:50:00,30.24,30.25,30.23,30.24,46000.0,27.4666,27.4757,27.4575,27.4666,46000.0
2012-04-16 14:55:00,30.24,30.24,30.21,30.22,64000.0,27.4666,27.4666,27.4393,27.4484,64000.0
2012-04-16 15:00:00,30.22,30.23,30.2,30.21,145200.0,27.4484,27.4575,27.4302,27.4393,145200.0
2012-04-16 15:05:00,30.21,30.22,30.2,30.22,60800.0,27.4393,27.4484,27.4302,27.4484,60800.0
2012-04-16 15:10:00,30.21,30.23,30.2,30.21,117200.0,27.4393,27.4575,27.4302,27.4393,117200.0
2012-04-16 15:15:00,30.21,30.22,30.2,30.21,106800.0,27.4393,27.4484,27.4302,27.4393,106800.0
2012-04-16 15:20:00,30.21,30.23,30.19,30.21,146000.0,27.4393,27.4575,27.4212,27.4393,146000.0
2012-04-16 15:25:00,30.21,30.22,30.18,30.22,141600.0,27.4393,27.4484,27.4121,27.4484,141600.0
2012-04-16 15:30:00,30.22,30.25,30.21,30.21,202800.0,27.4484,27.4757,27.4393,27.4393,202800.0
2012-04-16 15:35:00,30.21,30.24,30.2,30.23,173200.0,27.4393,27.4666,27.4302,27.4575,173200.0
2012-04-16 15:40:00,30.23,30.24,30.2,30.23,204800.0,27.4575,27.4666,27.4302,27.4575,204800.0
2012-04-16 15:45:00,30.23,30.24,30.18,30.19,282800.0,27.4575,27.4666,27.4121,27.4212,282800.0
2012-04-16 15:50:00,30.19,30.2,30.18,30.18,466800.0,27.4212,27.4302,27.4121,27.4121,466800.0
2012-04-16 15:55:00,30.18,30.23,30.18,30.21,492800.0,27.4121,27.4575,27.4121,27.4393,492800.0
2012-04-17 09:30:00,30.41,30.49,30.36,30.41,225200.0,27.621,27.6936,27.5756,27.621,225200.0
2012-04-17 09:35:00,30.4,30.45,30.38,30.4,190400.0,27.6119,27.6573,27.5937,27.6119,190400.0
2012-04-17 09:40:00,30.4,30.45,30.38,30.4,123600.0,27.6119,27.6573,27.5937,27.6119,123600.0
2012-04-17 09:45:00,30.4,30.44,30.33,30.35,120400.0,27.6119,27.6482,27.5483,27.5665,120400.0
2012-04-17 09:50:00,30.34,30.38,30.33,30.33,74400.0,27.5574,27.5937,27.5483,27.5483,74400.0
2012-04-17 09:55:00,30.34,30.39,30.31,30.35,102000.0,27.5574,27.6028,27.5302,27.5665,102000.0
2012-04-17 10:00:00,30.34,30.37,30.31,30.35,83600.0,27.5574,27.5846,27.5302,27.5665,83600.0
2012-04-17 10:05:00,30.35,30.39,30.35,30.36,84400.0,27.5665,27.6028,27.5665,27.5756,84400.0
2012-04-17 10:10:00,30.36,30.38,30.35,30.36,66000.0,27.5756,27.5937,27.5665,27.5756,66000.0
2012-04-17 10:15:00,30.36,30.4,30.34,30.39,127200.0,27.5756,27.6119,27.5574,27.6028,127200.0
2012-04-17 10:20:00,30.4,30.41,30.38,30.4,78800.0,27.6119,27.621,27.5937,27.6119,78800.0
2012-04-17 10:25:00,30.4,30.43,30.4,30.43,121200.0,27.6119,27.6391,27.6119,27.6391,121200.0
2012-04-17 10:30:00,30.43,30.46,30.41,30.41,110400.0,27.6391,27.6664,27.621,27.621,110400.0
2012-04-17 10:35:00,30.41,30.41,30.39,30.41,75600.0,27.621,27.621,27.6028,27.621,75600.0
2012-04-17 10:40:00,30.41,30.45,30.4,30.45,85200.0,27.621,27.6573,27.6119,27.6573,85200.0
2012-04-17 10:45:00,30.45,30.5,30.45,30.5,188800.0,27.6573,27.7027,27.6573,27.7027,188800.0
2012-04-17 10:50:00,30.5,30.52,30.49,30.51,141200.0,27.7027,27.7209,27.6936,27.7118,141200.0
2012-04-17 10:55:00,30.51,30.52,30.48,30.5,125600.0,27.7118,27.7209,27.6846,27.7027,125600.0
2012-04-17 11:00:00,30.5,30.58,30.5,30.56,208800.0,27.7027,27.7754,27.7027,27.7572,208800.0
2012-04-17 11:05:00,30.57,30.57,30.55,30.56,117600.0,27.7663,27.7663,27.7481,27.7572,117600.0
2012-04-17 11:10:00,30.56,30.57,30.54,30.56,54400.0,27.7572,27.7663,27.7391,27.7572,54400.0
2012-04-17 11:15:00,30.56,30.56,30.55,30.56,58000.0,27.7572,27.7572,27.7481,27.7572,58000.0
2012-04-17 11:20:00,30.56,30.63,30.56,30.59,236400.0,27.7572,27.8208,27.7572,27.7845,236400.0
2012-04-17 11:25:00,30.6,30.6,30.56,30.56,207200.0,27.7936,27.7936,27.7572,27.7572,207200.0
2012-04-17 11:30:00,30.56,30.58,30.56,30.57,93600.0,27.7572,27.7754,27.7572,27.7663,93600.0
2012-04-17 11:35:00,30.57,30.58,30.53,30.54,127200.0,27.7663,27.7754,27.73,27.7391,127200.0
2012-04-17 11:40:00,30.54,30.56,30.54,30.56,35600.0,27.7391,27.7572,27.7391,27.7572,35600.0
2012-04-17 11:45:00,30.55,30.56,30.55,30.56,59200.0,27.7481,27.7572,27.7481,27.7572,59200.0
2012-04-17 11:50:00,30.56,30.57,30.56,30.57,50000.0,27.7572,27.7663,27.7572,27.7663,50000.0
2012-04-17 11:55:00,30.57,30.59,30.56,30.56,120400.0,27.7663,27.7845,27.7572,27.7572,120400.0
2012-04-17 12:00:00,30.56,30.56,30.56,30.56,42000.0,27.7572,27.7572,27.7572,27.7572,42000.0
2012-04-17 12:05:00,30.56,30.56,30.56,30.56,47600.0,27.7572,27.7572,27.7572,27.7572,47600.0
2012-04-17 12:10:00,30.56,30.59,30.56,30.57,76800.0,27.7572,27.7845,27.7572,27.7663,76800.0
2012-04-17 12:15:00,30.56,30.59,30.56,30.59,88000.0,27.7572,27.7845,27.7572,27.7845,88000.0
2012-04-17 12:20:00,30.58,30.58,30.57,30.57,108000.0,27.7754,27.7754,27.7663,27.7663,108000.0
2012-04-17 12:25:00,30.58,30.58,30.56,30.57,76800.0,27.7754,27.7754,27.7572,27.7663,76800.0
2012-04-17 12:30:00,30.57,30.58,30.56,30.56,128000.0,27.7663,27.7754,27.7572,27.7572,128000.0
2012-04-17 12:35:00,30.56,30.58,30.55,30.57,100400.0,27.7572,27.7754,27.7481,27.7663,100400.0
2012-04-17 12:40:00,30.57,30.57,30.56,30.57,27600.0,27.7663,27.7663,27.7572,27.7663,27600.0
2012-04-17 12:45:00,30.57,30.58,30.57,30.58,106000.0,27.7663,27.7754,27.7663,27.7754,106000.0
2012-04-17 12:50:00,30.57,30.59,30.55,30.56,78400.0,27.7663,27.7845,27.7481,27.7572,78400.0
2012-04-17 12:55:00,30.57,30.58,30.56,30.56,130800.0,27.7663,27.7754,27.7572,27.7572,130800.0
2012-04-17 13:00:00,30.56,30.57,30.55,30.56,75200.0,27.7572,27.7663,27.7481,27.7572,75200.0
2012-04-17 13:05:00,30.56,30.56,30.56,30.56,68000.0,27.7572,27.7572,27.7572,27.7572,68000.0
2012-04-17 13:10:00,30.56,30.56,30.56,30.56,59200.0,27.7572,27.7572,27.7572,27.7572,59200.0
2012-04-17 13:15:00,30.56,30.58,30.56,30.57,69600.0,27.7572,27.7754,27.7572,27.7663,69600.0
2012-04-17 13:20:00,30.57,30.57,30.55,30.55,57200.0,27.7663,27.7663,27.7481,27.7481,57200.0
2012-04-17 13:25:00,30.55,30.57,30.55,30.57,43600.0,27.7481,27.7663,27.7481,27.7663,43600.0
2012-04-17 13:30:00,30.57,30.58,30.56,30.56,78800.0,27.7663,27.7754,27.7572,27.7572,78800.0
2012-04-17 13:35:00,30.56,30.58,30.56,30.57,112400.0,27.7572,27.7754,27.7572,27.7663,112400.0
2012-04-17 13:40:00,30.57,30.58,30.56,30.57,109600.0,27.7663,27.7754,27.7572,27.7663,109600.0
2012-04-17 13:45:00,30.58,30.58,30.55,30.55,89600.0,27.7754,27.7754,27.7481,27.7481,89600.0
2012-04-17 13:50:00,30.55,30.57,30.55,30.56,37600.0,27.7481,27.7663,27.7481,27.7572,37600.0
2012-04-17 13:55:00,30.56,30.57,30.55,30.56,46000.0,27.7572,27.7663,27.7481,27.7572,46000.0
2012-04-17 14:00:00,30.57,30.57,30.56,30.57,70800.0,27.7663,27.7663,27.7572,27.7663,70800.0
2012-04-17 14:05:00,30.58,30.58,30.57,30.57,80000.0,27.7754,27.7754,27.7663,27.7663,80000.0
2012-04-17 14:10:00,30.57,30.58,30.57,30.57,54800.0,27.7663,27.7754,27.7663,27.7663,54800.0
2012-04-17 14:15:00,30.57,30.57,30.56,30.56,72400.0,27.7663,27.7663,27.7572,27.7572,72400.0
2012-04-17 14:20:00,30.56,30.58,30.56,30.58,106400.0,27.7572,27.7754,27.7572,27.7754,106400.0
2012-04-17 14:25:00,30.58,30.58,30.57,30.58,81600.0,27.7754,27.7754,27.7663,27.7754,81600.0
2012-04-17 14:30:00,30.58,30.59,30.57,30.58,196400.0,27.7754,27.7845,27.7663,27.7754,196400.0
2012-04-17 14:35:00,30.58,30.58,30.56,30.57,57200.0,27.7754,27.7754,27.7572,27.7663,57200.0
2012-04-17 14:40:00,30.57,30.6,30.56,30.58,224000.0,27.7663,27.7936,27.7572,27.7754,224000.0
2012-04-17 14:45:00,30.57,30.58,30.55,30.56,166400.0,27.7663,27.7754,27.7481,27.7572,166400.0
2012-04-17 14:50:00,30.56,30.58,30.54,30.55,99200.0,27.7572,27.7754,27.7391,27.7481,99200.0
2012-04-17 14:55:00,30.55,30.57,30.54,30.57,142400.0,27.7481,27.7663,27.7391,27.7663,142400.0
2012-04-17 15:00:00,30.57,30.57,30.56,30.56,82000.0,27.7663,27.7663,27.7572,27.7572,82000.0
2012-04-17 15:05:00,30.56,30.57,30.56,30.57,79600.0,27.7572,27.7663,27.7572,27.7663,79600.0
2012-04-17 15:10:00,30.57,30.57,30.55,30.56,89200.0,27.7663,27.7663,27.7481,27.7572,89200.0
2012-04-17 15:15:00,30.56,30.56,30.55,30.56,132000.0,27.7572,27.7572,27.7481,27.7572,132000.0
2012-04-17 15:20:00,30.56,30.57,30.55,30.56,127200.0,27.7572,27.7663,27.7481,27.7572,127200.0
2012-04-17 15:25:00,30.56,30.57,30.55,30.56,319200.0,27.7572,27.7663,27.7481,27.7572,319200.0
2012-04-17 15:30:00,30.56,30.56,30.53,30.53,152000.0,27.7572,27.7572,27.73,27.73,152000.0
2012-04-17 15:35:00,30.53,30.56,30.53,30.55,103200.0,27.73,27.7572,27.73,27.7481,103200.0
2012-04-17 15:40:00,30.55,30.56,30.53,30.56,162800.0,27.7481,27.7572,27.73,27.7572,162800.0
2012-04-17 15:45:00,30.56,30.57,30.54,30.55,314800.0,27.7572,27.7663,27.7391,27.7481,314800.0
2012-04-17 15:50:00,30.54,30.56,30.52,30.56,284000.0,27.7391,27.7572,27.7209,27.7572,284000.0
2012-04-17 15:55:00,30.56,30.56,30.52,30.52,454400.0,27.7572,27.7572,27.7209,27.7209,454400.0
2012-04-18 09:30:00,30.4,30.5,30.38,30.39,204000.0,27.6119,27.7027,27.5937,27.6028,204000.0
2012-04-18 09:35:00,30.38,30.4,30.33,30.36,121200.0,27.5937,27.6119,27.5483,27.5756,121200.0
2012-04-18 09:40:00,30.36,30.4,30.33,30.36,139600.0,27.5756,27.6119,27.5483,27.5756,139600.0
2012-04-18 09:45:00,30.37,30.42,30.36,30.4,186400.0,27.5846,27.6301,27.5756,27.6119,186400.0
2012-04-18 09:50:00,30.39,30.43,30.37,30.42,192000.0,27.6028,27.6391,27.5846,27.6301,192000.0
2012-04-18 09:55:00,30.43,30.5,30.42,30.44,158000.0,27.6391,27.7027,27.6301,27.6482,158000.0
2012-04-18 10:00:00,30.44,30.47,30.41,30.46,64400.0,27.6482,27.6755,27.621,27.6664,64400.0
2012-04-18 10:05:00,30.46,30.56,30.46,30.56,183200.0,27.6664,27.7572,27.6664,27.7572,183200.0
2012-04-18 10:10:00,30.56,30.62,30.51,30.54,238000.0,27.7572,27.8117,27.7118,27.7391,238000.0
2012-04-18 10:15:00,30.54,30.57,30.53,30.54,175600.0,27.7391,27.7663,27.73,27.7391,175600.0
2012-04-18 10:20:00,30.54,30.55,30.5,30.53,51200.0,27.7391,27.7481,27.7027,27.73,51200.0
2012-04-18 10:25:00,30.52,30.53,30.5,30.52,41600.0,27.7209,27.73,27.7027,27.7209,41600.0
2012-04-18 10:30:00,30.52,30.52,30.49,30.49,84400.0,27.7209,27.7209,27.6936,27.6936,84400.0
2012-04-18 10:35:00,30.49,30.53,30.49,30.5,82400.0,27.6936,27.73,27.6936,27.7027,82400.0
2012-04-18 10:40:00,30.51,30.54,30.51,30.52,94000.0,27.7118,27.7391,27.7118,27.7209,94000.0
2012-04-18 10:45:00,30.52,30.53,30.5,30.5,55200.0,27.7209,27.73,27.7027,27.7027,55200.0
2012-04-18 10:50:00,30.5,30.5,30.45,30.45,54400.0,27.7027,27.7027,27.6573,27.6573,54400.0
2012-04-18 10:55:00,30.45,30.46,30.42,30.45,52800.0,27.6573,27.6664,27.6301,27.6573,52800.0
2012-04-18 11:00:00,30.45,30.49,30.45,30.48,36800.0,27.6573,27.6936,27.6573,27.6846,36800.0
2012-04-18 11:05:00,30.48,30.48,30.44,30.45,67600.0,27.6846,27.6846,27.6482,27.6573,67600.0
2012-04-18 11:10:00,30.45,30.45,30.43,30.45,53200.0,27.6573,27.6573,27.6391,27.6573,53200.0
2012-04-18 11:15:00,30.43,30.44,30.41,30.41,78400.0,27.6391,27.6482,27.621,27.621,78400.0
2012-04-18 11:20:00,30.42,30.43,30.37,30.4,105200.0,27.6301,27.6391,27.5846,27.6119,105200.0
2012-04-18 11:25:00,30.41,30.45,30.4,30.45,80000.0,27.621,27.6573,27.6119,27.6573,80000.0
2012-04-18 11:30:00,30.45,30.46,30.42,30.45,151600.0,27.6573,27.6664,27.6301,27.6573,151600.0
2012-04-18 11:35:00,30.44,30.47,30.43,30.46,23200.0,27.6482,27.6755,27.6391,27.6664,23200.0
2012-04-18 11:40:00,30.46,30.47,30.46,30.46,54400.0,27.6664,27.6755,27.6664,27.6664,54400.0
2012-04-18 11:45:00,30.46,30.5,30.46,30.5,34400.0,27.6664,27.7027,27.6664,27.7027,34400.0
2012-04-18 11:50:00,30.5,30.53,30.49,30.53,91200.0,27.7027,27.73,27.6936,27.73,91200.0
2012-04-18 11:55:00,30.54,30.55,30.52,30.53,201200.0,27.7391,27.7481,27.7209,27.73,201200.0
2012-04-18 12:00:00,30.53,30.56,30.53,30.56,32400.0,27.73,27.7572,27.73,27.7572,32400.0
2012-04-18 12:05:00,30.55,30.56,30.54,30.55,31200.0,27.7481,27.7572,27.7391,27.7481,31200.0
2012-04-18 12:10:00,30.55,30.55,30.52,30.53,58800.0,27.7481,27.7481,27.7209,27.73,58800.0
2012-04-18 12:15:00,30.53,30.53,30.51,30.53,58400.0,27.73,27.73,27.7118,27.73,58400.0
2012-04-18 12:20:00,30.53,30.54,30.53,30.53,54800.0,27.73,27.7391,27.73,27.73,54800.0
2012-04-18 12:25:00,30.54,30.55,30.52,30.53,64400.0,27.7391,27.7481,27.7209,27.73,64400.0
2012-04-18 12:30:00,30.54,30.54,30.53,30.54,37600.0,27.7391,27.7391,27.73,27.7391,37600.0
2012-04-18 12:35:00,30.54,30.55,30.53,30.53,37600.0,27.7391,27.7481,27.73,27.73,37600.0
2012-04-18 12:40:00,30.53,30.55,30.53,30.55,44800.0,27.73,27.7481,27.73,27.7481,44800.0
2012-04-18 12:45:00,30.55,30.55,30.53,30.53,38000.0,27.7481,27.7481,27.73,27.73,38000.0
2012-04-18 12:50:00,30.53,30.55,30.53,30.55,24000.0,27.73,27.7481,27.73,27.7481,24000.0
2012-04-18 12:55:00,30.55,30.56,30.53,30.54,250800.0,27.7481,27.7572,27.73,27.7391,250800.0
2012-04-18 13:00:00,30.54,30.55,30.53,30.55,152000.0,27.7391,27.7481,27.73,27.7481,152000.0
2012-04-18 13:05:00,30.55,30.58,30.55,30.55,304000.0,27.7481,27.7754,27.7481,27.7481,304000.0
2012-04-18 13:10:00,30.55,30.57,30.55,30.55,57200.0,27.7481,27.7663,27.7481,27.7481,57200.0
2012-04-18 13:15:00,30.55,30.55,30.52,30.53,31600.0,27.7481,27.7481,27.7209,27.73,31600.0
2012-04-18 13:20:00,30.53,30.53,30.52,30.53,65200.0,27.73,27.73,27.7209,27.73,65200.0
2012-04-18 13:25:00,30.53,30.53,30.51,30.52,56400.0,27.73,27.73,27.7118,27.7209,56400.0
2012-04-18 13:30:00,30.52,30.53,30.49,30.49,67600.0,27.7209,27.73,27.6936,27.6936,67600.0
2012-04-18 13:35:00,30.5,30.5,30.48,30.48,50800.0,27.7027,27.7027,27.6846,27.6846,50800.0
2012-04-18 13:40:00,30.47,30.49,30.47,30.48,23600.0,27.6755,27.6936,27.6755,27.6846,23600.0
2012-04-18 13:45:00,30.48,30.51,30.47,30.51,59600.0,27.6846,27.7118,27.6755,27.7118,59600.0
2012-04-18 13:50:00,30.51,30.53,30.51,30.53,51200.0,27.7118,27.73,27.7118,27.73,51200.0
2012-04-18 13:55:00,30.52,30.54,30.51,30.51,57600.0,27.7209,27.7391,27.7118,27.7118,57600.0
2012-04-18 14:00:00,30.51,30.53,30.5,30.53,82000.0,27.7118,27.73,27.7027,27.73,82000.0
2012-04-18 14:05:00,30.53,30.55,30.53,30.54,101200.0,27.73,27.7481,27.73,27.7391,101200.0
2012-04-18 14:10:00,30.54,30.56,30.54,30.56,73200.0,27.7391,27.7572,27.7391,27.7572,73200.0
2012-04-18 14:15:00,30.56,30.58,30.54,30.58,72400.0,27.7572,27.7754,27.7391,27.7754,72400.0
2012-04-18 14:20:00,30.58,30.61,30.58,30.6,121200.0,27.7754,27.8026,27.7754,27.7936,121200.0
2012-04-18 14:25:00,30.6,30.61,30.56,30.56,105200.0,27.7936,27.8026,27.7572,27.7572,105200.0
2012-04-18 14:30:00,30.56,30.58,30.56,30.58,72800.0,27.7572,27.7754,27.7572,27.7754,72800.0
2012-04-18 14:35:00,30.57,30.58,30.56,30.57,74800.0,27.7663,27.7754,27.7572,27.7663,74800.0
2012-04-18 14:40:00,30.56,30.57,30.56,30.57,42000.0,27.7572,27.7663,27.7572,27.7663,42000.0
2012-04-18 14:45:00,30.57,30.58,30.56,30.57,75200.0,27.7663,27.7754,27.7572,27.7663,75200.0
2012-04-18 14:50:00,30.57,30.58,30.56,30.56,66800.0,27.7663,27.7754,27.7572,27.7572,66800.0
2012-04-18 14:55:00,30.56,30.57,30.56,30.57,41200.0,27.7572,27.7663,27.7572,27.7663,41200.0
2012-04-18 15:00:00,30.57,30.58,30.56,30.56,132000.0,27.7663,27.7754,27.7572,27.7572,132000.0
2012-04-18 15:05:00,30.56,30.56,30.53,30.53,43600.0,27.7572,27.7572,27.73,27.73,43600.0
2012-04-18 15:10:00,30.53,30.55,30.53,30.54,69600.0,27.73,27.7481,27.73,27.7391,69600.0
2012-04-18 15:15:00,30.54,30.54,30.53,30.53,74000.0,27.7391,27.7391,27.73,27.73,74000.0
2012-04-18 15:20:00,30.53,30.54,30.52,30.53,95600.0,27.73,27.7391,27.7209,27.73,95600.0
2012-04-18 15:25:00,30.53,30.54,30.49,30.5,80800.0,27.73,27.7391,27.6936,27.7027,80800.0
2012-04-18 15:30:00,30.5,30.53,30.5,30.5,175200.0,27.7027,27.73,27.7027,27.7027,175200.0
2012-04-18 15:35:00,30.5,30.52,30.49,30.52,84800.0,27.7027,27.7209,27.6936,27.7209,84800.0
2012-04-18 15:40:00,30.52,30.53,30.49,30.52,126400.0,27.7209,27.73,27.6936,27.7209,126400.0
2012-04-18 15:45:00,30.52,30.53,30.49,30.5,62800.0,27.7209,27.73,27.6936,27.7027,62800.0
2012-04-18 15:50:00,30.5,30.5,30.49,30.49,117200.0,27.7027,27.7027,27.6936,27.6936,117200.0
2012-04-18 15:55:00,30.49,30.5,30.45,30.45,479600.0,27.6936,27.7027,27.6573,27.6573,479600.0
2012-04-19 09:30:00,30.32,30.4,30.3,30.4,248000.0,27.5392,27.6119,27.5211,27.6119,248000.0
2012-04-19 09:35:00,30.39,30.47,30.33,30.33,158000.0,27.6028,27.6755,27.5483,27.5483,158000.0
2012-04-19 09:40:00,30.33,30.47,30.33,30.46,151600.0,27.5483,27.6755,27.5483,27.6664,151600.0
2012-04-19 09:45:00,30.45,30.54,30.45,30.53,91200.0,27.6573,27.7391,27.6573,27.73,91200.0
2012-04-19 09:50:00,30.53,30.55,30.5,30.52,116400.0,27.73,27.7481,27.7027,27.7209,116400.0
2012-04-19 09:55:00,30.52,30.53,30.48,30.48,149600.0,27.7209,27.73,27.6846,27.6846,149600.0
2012-04-19 10:00:00,30.48,30.5,30.38,30.38,114000.0,27.6846,27.7027,27.5937,27.5937,114000.0
2012-04-19 10:05:00,30.37,30.37,30.29,30.3,167600.0,27.5846,27.5846,27.512,27.5211,167600.0
2012-04-19 10:10:00,30.29,30.31,30.29,30.31,132400.0,27.512,27.5302,27.512,27.5302,132400.0
2012-04-19 10:15:00,30.31,30.35,30.27,30.35,88800.0,27.5302,27.5665,27.4938,27.5665,88800.0
2012-04-19 10:20:00,30.35,30.41,30.35,30.4,138400.0,27.5665,27.621,27.5665,27.6119,138400.0
2012-04-19 10:25:00,30.4,30.42,30.39,30.41,56000.0,27.6119,27.6301,27.6028,27.621,56000.0
2012-04-19 10:30:00,30.41,30.51,30.41,30.51,85200.0,27.621,27.7118,27.621,27.7118,85200.0
2012-04-19 10:35:00,30.51,30.56,30.51,30.54,127600.0,27.7118,27.7572,27.7118,27.7391,127600.0
2012-04-19 10:40:00,30.54,30.57,30.5,30.51,196000.0,27.7391,27.7663,27.7027,27.7118,196000.0
2012-04-19 10:45:00,30.52,30.54,30.49,30.52,108400.0,27.7209,27.7391,27.6936,27.7209,108400.0
2012-04-19 10:50:00,30.52,30.56,30.52,30.55,96400.0,27.7209,27.7572,27.7209,27.7481,96400.0
2012-04-19 10:55:00,30.55,30.56,30.5,30.51,75600.0,27.7481,27.7572,27.7027,27.7118,75600.0
2012-04-19 11:00:00,30.51,30.51,30.48,30.5,88000.0,27.7118,27.7118,27.6846,27.7027,88000.0
2012-04-19 11:05:00,30.51,30.53,30.5,30.5,80400.0,27.7118,27.73,27.7027,27.7027,80400.0
2012-04-19 11:10:00,30.5,30.52,30.49,30.49,82000.0,27.7027,27.7209,27.6936,27.6936,82000.0
2012-04-19 11:15:00,30.49,30.5,30.47,30.48,64000.0,27.6936,27.7027,27.6755,27.6846,64000.0
2012-04-19 11:20:00,30.47,30.5,30.46,30.47,66800.0,27.6755,27.7027,27.6664,27.6755,66800.0
2012-04-19 11:25:00,30.48,30.49,30.47,30.47,103600.0,27.6846,27.6936,27.6755,27.6755,103600.0
2012-04-19 11:30:00,30.48,30.48,30.43,30.43,65600.0,27.6846,27.6846,27.6391,27.6391,65600.0
2012-04-19 11:35:00,30.44,30.47,30.43,30.46,42000.0,27.6482,27.6755,27.6391,27.6664,42000.0
2012-04-19 11:40:00,30.47,30.48,30.42,30.46,100800.0,27.6755,27.6846,27.6301,27.6664,100800.0
2012-04-19 11:45:00,30.46,30.5,30.45,30.5,54400.0,27.6664,27.7027,27.6573,27.7027,54400.0
2012-04-19 11:50:00,30.5,30.5,30.49,30.49,29200.0,27.7027,27.7027,27.6936,27.6936,29200.0
2012-04-19 11:55:00,30.49,30.5,30.48,30.49,24400.0,27.6936,27.7027,27.6846,27.6936,24400.0
2012-04-19 12:00:00,30.49,30.49,30.39,30.39,62400.0,27.6936,27.6936,27.6028,27.6028,62400.0
2012-04-19 12:05:00,30.39,30.39,30.36,30.36,70800.0,27.6028,27.6028,27.5756,27.5756,70800.0
2012-04-19 12:10:00,30.36,30.37,30.33,30.35,128400.0,27.5756,27.5846,27.5483,27.5665,128400.0
2012-04-19 12:15:00,30.35,30.37,30.33,30.35,70000.0,27.5665,27.5846,27.5483,27.5665,70000.0
2012-04-19 12:20:00,30.35,30.36,30.35,30.35,56000.0,27.5665,27.5756,27.5665,27.5665,56000.0
2012-04-19 12:25:00,30.35,30.36,30.34,30.34,75600.0,27.5665,27.5756,27.5574,27.5574,75600.0
2012-04-19 12:30:00,30.34,30.34,30.31,30.33,44800.0,27.5574,27.5574,27.5302,27.5483,44800.0
2012-04-19 12:35:00,30.33,30.36,30.33,30.36,24400.0,27.5483,27.5756,27.5483,27.5756,24400.0
2012-04-19 12:40:00,30.36,30.37,30.33,30.36,145200.0,27.5756,27.5846,27.5483,27.5756,145200.0
2012-04-19 12:45:00,30.36,30.37,30.34,30.34,66400.0,27.5756,27.5846,27.5574,27.5574,66400.0
2012-04-19 12:50:00,30.34,30.35,30.32,30.34,45200.0,27.5574,27.5665,27.5392,27.5574,45200.0
2012-04-19 12:55:00,30.34,30.34,30.32,30.32,31200.0,27.5574,27.5574,27.5392,27.5392,31200.0
2012-04-19 13:00:00,30.32,30.34,30.3,30.33,41200.0,27.5392,27.5574,27.5211,27.5483,41200.0
2012-04-19 13:05:00,30.33,30.34,30.32,30.34,38400.0,27.5483,27.5574,27.5392,27.5574,38400.0
2012-04-19 13:10:00,30.34,30.34,30.29,30.3,52400.0,27.5574,27.5574,27.512,27.5211,52400.0
2012-04-19 13:15:00,30.3,30.32,30.29,30.3,41200.0,27.5211,27.5392,27.512,27.5211,41200.0
2012-04-19 13:20:00,30.3,30.3,30.26,30.27,107600.0,27.5211,27.5211,27.4847,27.4938,107600.0
2012-04-19 13:25:00,30.26,30.27,30.25,30.26,49200.0,27.4847,27.4938,27.4757,27.4847,49200.0
2012-04-19 13:30:00,30.26,30.31,30.26,30.31,67200.0,27.4847,27.5302,27.4847,27.5302,67200.0
2012-04-19 13:35:00,30.31,30.32,30.28,30.29,69200.0,27.5302,27.5392,27.5029,27.512,69200.0
2012-04-19 13:40:00,30.29,30.29,30.28,30.28,25200.0,27.512,27.512,27.5029,27.5029,25200.0
2012-04-19 13:45:00,30.28,30.28,30.25,30.26,61600.0,27.5029,27.5029,27.4757,27.4847,61600.0
2012-04-19 13:50:00,30.26,30.27,30.21,30.23,81600.0,27.4847,27.4938,27.4393,27.4575,81600.0
2012-04-19 13:55:00,30.24,30.24,30.18,30.18,88800.0,27.4666,27.4666,27.4121,27.4121,88800.0
2012-04-19 14:00:00,30.18,30.24,30.18,30.24,82800.0,27.4121,27.4666,27.4121,27.4666,82800.0
2012-04-19 14:05:00,30.25,30.25,30.23,30.24,36400.0,27.4757,27.4757,27.4575,27.4666,36400.0
2012-04-19 14:10:00,30.24,30.25,30.21,30.23,50800.0,27.4666,27.4757,27.4393,27.4575,50800.0
2012-04-19 14:15:00,30.24,30.24,30.19,30.22,68000.0,27.4666,27.4666,27.4212,27.4484,68000.0
2012-04-19 14:20:00,30.23,30.23,30.18,30.21,46400.0,27.4575,27.4575,27.4121,27.4393,46400.0
2012-04-19 14:25:00,30.21,30.22,30.16,30.17,75600.0,27.4393,27.4484,27.3939,27.403,75600.0
2012-04-19 14:30:00,30.17,30.18,30.14,30.14,180800.0,27.403,27.4121,27.3757,27.3757,180800.0
2012-04-19 14:35:00,30.14,30.17,30.13,30.16,177200.0,27.3757,27.403,27.3667,27.3939,177200.0
2012-04-19 14:40:00,30.17,30.19,30.15,30.19,151600.0,27.403,27.4212,27.3848,27.4212,151600.0
2012-04-19 14:45:00,30.18,30.2,30.14,30.17,96000.0,27.4121,27.4302,27.3757,27.403,96000.0
2012-04-19 14:50:00,30.17,30.19,30.15,30.18,138000.0,27.403,27.4212,27.3848,27.4121,138000.0
2012-04-19 14:55:00,30.18,30.19,30.17,30.17,83600.0,27.4121,27.4212,27.403,27.403,83600.0
2012-04-19 15:00:00,30.17,30.22,30.17,30.22,89600.0,27.403,27.4484,27.403,27.4484,89600.0
2012-04-19 15:05:00,30.22,30.23,30.21,30.22,109600.0,27.4484,27.4575,27.4393,27.4484,109600.0
2012-04-19 15:10:00,30.22,30.26,30.22,30.23,107200.0,27.4484,27.4847,27.4484,27.4575,107200.0
2012-04-19 15:15:00,30.22,30.25,30.22,30.23,62800.0,27.4484,27.4757,27.4484,27.4575,62800.0
2012-04-19 15:20:00,30.23,30.23,30.19,30.21,129200.0,27.4575,27.4575,27.4212,27.4393,129200.0
2012-04-19 15:25:00,30.21,30.26,30.21,30.25,162000.0,27.4393,27.4847,27.4393,27.4757,162000.0
2012-04-19 15:30:00,30.25,30.26,30.22,30.25,135200.0,27.4757,27.4847,27.4484,27.4757,135200.0
2012-04-19 15:35:00,30.24,30.26,30.24,30.25,88000.0,27.4666,27.4847,27.4666,27.4757,88000.0
2012-04-19 15:40:00,30.25,30.28,30.24,30.28,138000.0,27.4757,27.5029,27.4666,27.5029,138000.0
2012-04-19 15:45:00,30.28,30.34,30.27,30.31,241600.0,27.5029,27.5574,27.4938,27.5302,241600.0
2012-04-19 15:50:00,30.32,30.32,30.26,30.29,239200.0,27.5392,27.5392,27.4847,27.512,239200.0
2012-04-19 15:55:00,30.29,30.32,30.27,30.31,370800.0,27.512,27.5392,27.4938,27.5302,370800.0
2012-04-20 09:30:00,30.48,30.48,30.15,30.18,1671200.0,27.6846,27.6846,27.3848,27.4121,1671200.0
2012-04-20 09:35:00,30.21,30.28,30.17,30.25,263200.0,27.4393,27.5029,27.403,27.4757,263200.0
2012-04-20 09:40:00,30.25,30.26,30.16,30.21,214400.0,27.4757,27.4847,27.3939,27.4393,214400.0
2012-04-20 09:45:00,30.21,30.32,30.19,30.27,138800.0,27.4393,27.5392,27.4212,27.4938,138800.0
2012-04-20 09:50:00,30.26,30.42,30.26,30.38,96000.0,27.4847,27.6301,27.4847,27.5937,96000.0
2012-04-20 09:55:00,30.39,30.45,30.38,30.45,69200.0,27.6028,27.6573,27.5937,27.6573,69200.0
2012-04-20 10:00:00,30.46,30.48,30.38,30.4,156000.0,27.6664,27.6846,27.5937,27.6119,156000.0
2012-04-20 10:05:00,30.4,30.4,30.33,30.34,71600.0,27.6119,27.6119,27.5483,27.5574,71600.0
2012-04-20 10:10:00,30.35,30.48,30.34,30.45,96400.0,27.5665,27.6846,27.5574,27.6573,96400.0
2012-04-20 10:15:00,30.46,30.47,30.43,30.44,92800.0,27.6664,27.6755,27.6391,27.6482,92800.0
2012-04-20 10:20:00,30.44,30.46,30.43,30.43,81200.0,27.6482,27.6664,27.6391,27.6391,81200.0
2012-04-20 10:25:00,30.43,30.46,30.42,30.44,53600.0,27.6391,27.6664,27.6301,27.6482,53600.0
2012-04-20 10:30:00,30.44,30.49,30.43,30.48,51200.0,27.6482,27.6936,27.6391,27.6846,51200.0
2012-04-20 10:35:00,30.48,30.5,30.47,30.49,99200.0,27.6846,27.7027,27.6755,27.6936,99200.0
2012-04-20 10:40:00,30.5,30.5,30.46,30.47,35200.0,27.7027,27.7027,27.6664,27.6755,35200.0
2012-04-20 10:45:00,30.47,30.52,30.46,30.52,137200.0,27.6755,27.7209,27.6664,27.7209,137200.0
2012-04-20 10:50:00,30.52,30.52,30.46,30.48,102000.0,27.7209,27.7209,27.6664,27.6846,102000.0
2012-04-20 10:55:00,30.48,30.49,30.47,30.49,32000.0,27.6846,27.6936,27.6755,27.6936,32000.0
2012-04-20 11:00:00,30.5,30.53,30.48,30.52,100800.0,27.7027,27.73,27.6846,27.7209,100800.0
2012-04-20 11:05:00,30.52,30.54,30.48,30.48,61600.0,27.7209,27.7391,27.6846,27.6846,61600.0
2012-04-20 11:10:00,30.48,30.5,30.47,30.49,48000.0,27.6846,27.7027,27.6755,27.6936,48000.0
2012-04-20 11:15:00,30.49,30.5,30.47,30.48,36400.0,27.6936,27.7027,27.6755,27.6846,36400.0
2012-04-20 11:20:00,30.48,30.5,30.45,30.45,69200.0,27.6846,27.7027,27.6573,27.6573,69200.0
2012-04-20 11:25:00,30.45,30.45,30.42,30.43,119200.0,27.6573,27.6573,27.6301,27.6391,119200.0
2012-04-20 11:30:00,30.43,30.43,30.39,30.39,69200.0,27.6391,27.6391,27.6028,27.6028,69200.0
2012-04-20 11:35:00,30.39,30.41,30.38,30.38,33600.0,27.6028,27.621,27.5937,27.5937,33600.0
2012-04-20 11:40:00,30.38,30.39,30.37,30.39,42800.0,27.5937,27.6028,27.5846,27.6028,42800.0
2012-04-20 11:45:00,30.39,30.41,30.38,30.38,39600.0,27.6028,27.621,27.5937,27.5937,39600.0
2012-04-20 11:50:00,30.38,30.43,30.38,30.43,27600.0,27.5937,27.6391,27.5937,27.6391,27600.0
2012-04-20 11:55:00,30.42,30.43,30.41,30.43,26800.0,27.6301,27.6391,27.621,27.6391,26800.0
2012-04-20 12:00:00,30.43,30.44,30.42,30.44,28000.0,27.6391,27.6482,27.6301,27.6482,28000.0
2012-04-20 12:05:00,30.44,30.44,30.43,30.44,18000.0,27.6482,27.6482,27.6391,27.6482,18000.0
2012-04-20 12:10:00,30.43,30.45,30.43,30.43,32400.0,27.6391,27.6573,27.6391,27.6391,32400.0
2012-04-20 12:15:00,30.43,30.44,30.41,30.42,30400.0,27.6391,27.6482,27.621,27.6301,30400.0
2012-04-20 12:20:00,30.42,30.43,30.41,30.43,21200.0,27.6301,27.6391,27.621,27.6391,21200.0
2012-04-20 12:25:00,30.43,30.43,30.39,30.4,32800.0,27.6391,27.6391,27.6028,27.6119,32800.0
2012-04-20 12:30:00,30.4,30.41,30.38,30.38,15200.0,27.6119,27.621,27.5937,27.5937,15200.0
2012-04-20 12:35:00,30.38,30.39,30.37,30.39,33200.0,27.5937,27.6028,27.5846,27.6028,33200.0
2012-04-20 12:40:00,30.38,30.39,30.36,30.36,78400.0,27.5937,27.6028,27.5756,27.5756,78400.0
2012-04-20 12:45:00,30.36,30.39,30.36,30.38,46400.0,27.5756,27.6028,27.5756,27.5937,46400.0
2012-04-20 12:50:00,30.38,30.43,30.37,30.43,54400.0,27.5937,27.6391,27.5846,27.6391,54400.0
2012-04-20 12:55:00,30.44,30.44,30.41,30.41,78800.0,27.6482,27.6482,27.621,27.621,78800.0
2012-04-20 13:00:00,30.41,30.43,30.41,30.41,38400.0,27.621,27.6391,27.621,27.621,38400.0
2012-04-20 13:05:00,30.41,30.43,30.41,30.43,51200.0,27.621,27.6391,27.621,27.6391,51200.0
2012-04-20 13:10:00,30.43,30.45,30.43,30.45,38800.0,27.6391,27.6573,27.6391,27.6573,38800.0
2012-04-20 13:15:00,30.45,30.45,30.44,30.45,34800.0,27.6573,27.6573,27.6482,27.6573,34800.0
2012-04-20 13:20:00,30.44,30.45,30.42,30.43,30400.0,27.6482,27.6573,27.6301,27.6391,30400.0
2012-04-20 13:25:00,30.42,30.43,30.41,30.42,28000.0,27.6301,27.6391,27.621,27.6301,28000.0
2012-04-20 13:30:00,30.43,30.43,30.38,30.38,58800.0,27.6391,27.6391,27.5937,27.5937,58800.0
2012-04-20 13:35:00,30.38,30.39,30.37,30.37,28400.0,27.5937,27.6028,27.5846,27.5846,28400.0
2012-04-20 13:40:00,30.37,30.38,30.36,30.36,27200.0,27.5846,27.5937,27.5756,27.5756,27200.0
2012-04-20 13:45:00,30.36,30.38,30.36,30.36,30800.0,27.5756,27.5937,27.5756,27.5756,30800.0
2012-04-20 13:50:00,30.36,30.37,30.32,30.32,34400.0,27.5756,27.5846,27.5392,27.5392,34400.0
2012-04-20 13:55:00,30.34,30.34,30.31,30.33,39600.0,27.5574,27.5574,27.5302,27.5483,39600.0
2012-04-20 14:00:00,30.32,30.36,30.32,30.36,73600.0,27.5392,27.5756,27.5392,27.5756,73600.0
2012-04-20 14:05:00,30.36,30.36,30.29,30.29,59200.0,27.5756,27.5756,27.512,27.512,59200.0
2012-04-20 14:10:00,30.3,30.34,30.29,30.33,54800.0,27.5211,27.5574,27.512,27.5483,54800.0
2012-04-20 14:15:00,30.33,30.33,30.32,30.32,36000.0,27.5483,27.5483,27.5392,27.5392,36000.0
2012-04-20 14:20:00,30.32,30.34,30.32,30.32,56000.0,27.5392,27.5574,27.5392,27.5392,56000.0
2012-04-20 14:25:00,30.31,30.36,30.31,30.35,45200.0,27.5302,27.5756,27.5302,27.5665,45200.0
2012-04-20 14:30:00,30.35,30.36,30.35,30.36,32400.0,27.5665,27.5756,27.5665,27.5756,32400.0
2012-04-20 14:35:00,30.36,30.37,30.35,30.35,27200.0,27.5756,27.5846,27.5665,27.5665,27200.0
2012-04-20 14:40:00,30.34,30.35,30.34,30.34,27600.0,27.5574,27.5665,27.5574,27.5574,27600.0
2012-04-20 14:45:00,30.33,30.33,30.31,30.31,52400.0,27.5483,27.5483,27.5302,27.5302,52400.0
2012-04-20 14:50:00,30.31,30.32,30.3,30.32,36800.0,27.5302,27.5392,27.5211,27.5392,36800.0
2012-04-20 14:55:00,30.32,30.32,30.29,30.32,59600.0,27.5392,27.5392,27.512,27.5392,59600.0
2012-04-20 15:00:00,30.32,30.33,30.31,30.33,65200.0,27.5392,27.5483,27.5302,27.5483,65200.0
2012-04-20 15:05:00,30.33,30.33,30.27,30.27,46000.0,27.5483,27.5483,27.4938,27.4938,46000.0
2012-04-20 15:10:00,30.27,30.31,30.26,30.3,76800.0,27.4938,27.5302,27.4847,27.5211,76800.0
2012-04-20 15:15:00,30.3,30.32,30.3,30.32,80400.0,27.5211,27.5392,27.5211,27.5392,80400.0
2012-04-20 15:20:00,30.32,30.32,30.28,30.28,102000.0,27.5392,27.5392,27.5029,27.5029,102000.0
2012-04-20 15:25:00,30.28,30.3,30.26,30.29,104800.0,27.5029,27.5211,27.4847,27.512,104800.0
2012-04-20 15:30:00,30.28,30.32,30.27,30.31,139600.0,27.5029,27.5392,27.4938,27.5302,139600.0
2012-04-20 15:35:00,30.32,30.34,30.31,30.34,98000.0,27.5392,27.5574,27.5302,27.5574,98000.0
2012-04-20 15:40:00,30.34,30.34,30.3,30.3,116400.0,27.5574,27.5574,27.5211,27.5211,116400.0
2012-04-20 15:45:00,30.3,30.31,30.27,30.29,86000.0,27.5211,27.5302,27.4938,27.512,86000.0
2012-04-20 15:50:00,30.29,30.29,30.26,30.28,120400.0,27.512,27.512,27.4847,27.5029,120400.0
2012-04-20 15:55:00,30.28,30.28,30.25,30.25,290000.0,27.5029,27.5029,27.4757,27.4757,290000.0
2012-04-23 09:30:00,30.06,30.2,29.97,29.97,398800.0,27.3031,27.4302,27.2213,27.2213,398800.0
2012-04-23 09:35:00,29.97,30.0,29.8,29.81,203200.0,27.2213,27.2486,27.0669,27.076,203200.0
2012-04-23 09:40:00,29.81,29.89,29.75,29.75,398800.0,27.076,27.1487,27.0215,27.0215,398800.0
2012-04-23 09:45:00,29.76,29.8,29.73,29.77,438400.0,27.0306,27.0669,27.0033,27.0397,438400.0
2012-04-23 09:50:00,29.79,29.8,29.56,29.57,365200.0,27.0578,27.0669,26.8489,26.858,365200.0
2012-04-23 09:55:00,29.57,29.63,29.56,29.61,253200.0,26.858,26.9125,26.8489,26.8944,253200.0
2012-04-23 10:00:00,29.61,29.67,29.57,29.6,186800.0,26.8944,26.9488,26.858,26.8853,186800.0
2012-04-23 10:05:00,29.59,29.61,29.55,29.56,275600.0,26.8762,26.8944,26.8399,26.8489,275600.0
2012-04-23 10:10:00,29.56,29.59,29.53,29.59,209200.0,26.8489,26.8762,26.8217,26.8762,209200.0
2012-04-23 10:15:00,29.59,29.61,29.53,29.53,270400.0,26.8762,26.8944,26.8217,26.8217,270400.0
2012-04-23 10:20:00,29.53,29.58,29.52,29.56,204400.0,26.8217,26.8671,26.8126,26.8489,204400.0
2012-04-23 10:25:00,29.56,29.57,29.48,29.5,298800.0,26.8489,26.858,26.7763,26.7944,298800.0
2012-04-23 10:30:00,29.5,29.5,29.43,29.5,221200.0,26.7944,26.7944,26.7309,26.7944,221200.0
2012-04-23 10:35:00,29.5,29.5,29.48,29.5,273600.0,26.7944,26.7944,26.7763,26.7944,273600.0
2012-04-23 10:40:00,29.5,29.5,29.46,29.47,156800.0,26.7944,26.7944,26.7581,26.7672,156800.0
2012-04-23 10:45:00,29.47,29.49,29.45,29.46,140400.0,26.7672,26.7854,26.749,26.7581,140400.0
2012-04-23 10:50:00,29.46,29.46,29.39,29.41,360000.0,26.7581,26.7581,26.6945,26.7127,360000.0
2012-04-23 10:55:00,29.42,29.53,29.39,29.49,272000.0,26.7218,26.8217,26.6945,26.7854,272000.0
2012-04-23 11:00:00,29.49,29.52,29.45,29.45,189200.0,26.7854,26.8126,26.749,26.749,189200.0
2012-04-23 11:05:00,29.45,29.46,29.4,29.4,191200.0,26.749,26.7581,26.7036,26.7036,191200.0
2012-04-23 11:10:00,29.4,29.42,29.39,29.39,97200.0,26.7036,26.7218,26.6945,26.6945,97200.0
2012-04-23 11:15:00,29.39,29.41,29.25,29.29,694000.0,26.6945,26.7127,26.5674,26.6037,694000.0
2012-04-23 11:20:00,29.29,29.33,29.14,29.15,490800.0,26.6037,26.64,26.4675,26.4765,490800.0
2012-04-23 11:25:00,29.15,29.28,29.12,29.25,281200.0,26.4765,26.5946,26.4493,26.5674,281200.0
2012-04-23 11:30:00,29.25,29.3,29.24,29.3,240800.0,26.5674,26.6128,26.5583,26.6128,240800.0
2012-04-23 11:35:00,29.29,29.33,29.28,29.29,144000.0,26.6037,26.64,26.5946,26.6037,144000.0
2012-04-23 11:40:00,29.29,29.34,29.29,29.32,169200.0,26.6037,26.6491,26.6037,26.6309,169200.0
2012-04-23 11:45:00,29.32,29.34,29.27,29.27,308000.0,26.6309,26.6491,26.5855,26.5855,308000.0
2012-04-23 11:50:00,29.29,29.31,29.24,29.24,308000.0,26.6037,26.6219,26.5583,26.5583,308000.0
2012-04-23 11:55:00,29.24,29.3,29.24,29.3,157600.0,26.5583,26.6128,26.5583,26.6128,157600.0
2012-04-23 12:00:00,29.29,29.38,29.29,29.35,163600.0,26.6037,26.6854,26.6037,26.6582,163600.0
2012-04-23 12:05:00,29.36,29.43,29.34,29.41,159200.0,26.6673,26.7309,26.6491,26.7127,159200.0
2012-04-23 12:10:00,29.41,29.48,29.4,29.48,189600.0,26.7127,26.7763,26.7036,26.7763,189600.0
2012-04-23 12:15:00,29.47,29.55,29.47,29.53,186000.0,26.7672,26.8399,26.7672,26.8217,186000.0
2012-04-23 12:20:00,29.53,29.54,29.5,29.51,144000.0,26.8217,26.8308,26.7944,26.8035,144000.0
2012-04-23 12:25:00,29.51,29.52,29.49,29.5,102000.0,26.8035,26.8126,26.7854,26.7944,102000.0
2012-04-23 12:30:00,29.5,29.55,29.5,29.55,96000.0,26.7944,26.8399,26.7944,26.8399,96000.0
2012-04-23 12:35:00,29.54,29.62,29.54,29.56,98000.0,26.8308,26.9034,26.8308,26.8489,98000.0
2012-04-23 12:40:00,29.56,29.57,29.47,29.48,130000.0,26.8489,26.858,26.7672,26.7763,130000.0
2012-04-23 12:45:00,29.48,29.48,29.42,29.44,84800.0,26.7763,26.7763,26.7218,26.7399,84800.0
2012-04-23 12:50:00,29.43,29.45,29.42,29.42,50800.0,26.7309,26.749,26.7218,26.7218,50800.0
2012-04-23 12:55:00,29.42,29.43,29.41,29.41,60800.0,26.7218,26.7309,26.7127,26.7127,60800.0
2012-04-23 13:00:00,29.42,29.43,29.37,29.37,134800.0,26.7218,26.7309,26.6764,26.6764,134800.0
2012-04-23 13:05:00,29.38,29.39,29.35,29.38,92000.0,26.6854,26.6945,26.6582,26.6854,92000.0
2012-04-23 13:10:00,29.38,29.39,29.36,29.36,66400.0,26.6854,26.6945,26.6673,26.6673,66400.0
2012-04-23 13:15:00,29.36,29.38,29.35,29.36,59600.0,26.6673,26.6854,26.6582,26.6673,59600.0
2012-04-23 13:20:00,29.36,29.36,29.34,29.34,71600.0,26.6673,26.6673,26.6491,26.6491,71600.0
2012-04-23 13:25:00,29.34,29.35,29.3,29.33,62400.0,26.6491,26.6582,26.6128,26.64,62400.0
2012-04-23 13:30:00,29.33,29.37,29.32,29.37,114400.0,26.64,26.6764,26.6309,26.6764,114400.0
2012-04-23 13:35:00,29.37,29.42,29.36,29.42,104800.0,26.6764,26.7218,26.6673,26.7218,104800.0
2012-04-23 13:40:00,29.42,29.43,29.4,29.41,60800.0,26.7218,26.7309,26.7036,26.7127,60800.0
2012-04-23 13:45:00,29.41,29.43,29.38,29.43,62000.0,26.7127,26.7309,26.6854,26.7309,62000.0
2012-04-23 13:50:00,29.42,29.44,29.42,29.43,62000.0,26.7218,26.7399,26.7218,26.7309,62000.0
2012-04-23 13:55:00,29.43,29.45,29.42,29.43,100400.0,26.7309,26.749,26.7218,26.7309,100400.0
2012-04-23 14:00:00,29.43,29.44,29.39,29.39,119600.0,26.7309,26.7399,26.6945,26.6945,119600.0
2012-04-23 14:05:00,29.39,29.39,29.32,29.32,158800.0,26.6945,26.6945,26.6309,26.6309,158800.0
2012-04-23 14:10:00,29.33,29.39,29.32,29.38,265600.0,26.64,26.6945,26.6309,26.6854,265600.0
2012-04-23 14:15:00,29.39,29.45,29.39,29.45,72000.0,26.6945,26.749,26.6945,26.749,72000.0
2012-04-23 14:20:00,29.45,29.54,29.45,29.52,380400.0,26.749,26.8308,26.749,26.8126,380400.0
2012-04-23 14:25:00,29.52,29.55,29.52,29.53,137200.0,26.8126,26.8399,26.8126,26.8217,137200.0
2012-04-23 14:30:00,29.53,29.67,29.53,29.63,252400.0,26.8217,26.9488,26.8217,26.9125,252400.0
2012-04-23 14:35:00,29.62,29.65,29.58,29.59,169600.0,26.9034,26.9307,26.8671,26.8762,169600.0
2012-04-23 14:40:00,29.58,29.59,29.54,29.54,84000.0,26.8671,26.8762,26.8308,26.8308,84000.0
2012-04-23 14:45:00,29.54,29.56,29.5,29.5,156800.0,26.8308,26.8489,26.7944,26.7944,156800.0
2012-04-23 14:50:00,29.5,29.52,29.49,29.5,72000.0,26.7944,26.8126,26.7854,26.7944,72000.0
2012-04-23 14:55:00,29.5,29.52,29.47,29.48,92000.0,26.7944,26.8126,26.7672,26.7763,92000.0
2012-04-23 15:00:00,29.48,29.55,29.47,29.54,137200.0,26.7763,26.8399,26.7672,26.8308,137200.0
2012-04-23 15:05:00,29.54,29.59,29.53,29.53,139200.0,26.8308,26.8762,26.8217,26.8217,139200.0
2012-04-23 15:10:00,29.53,29.55,29.51,29.53,123200.0,26.8217,26.8399,26.8035,26.8217,123200.0
2012-04-23 15:15:00,29.53,29.57,29.53,29.54,125200.0,26.8217,26.858,26.8217,26.8308,125200.0
2012-04-23 15:20:00,29.54,29.57,29.5,29.51,132400.0,26.8308,26.858,26.7944,26.8035,132400.0
2012-04-23 15:25:00,29.52,29.56,29.5,29.55,90800.0,26.8126,26.8489,26.7944,26.8399,90800.0
2012-04-23 15:30:00,29.55,29.56,29.52,29.54,182400.0,26.8399,26.8489,26.8126,26.8308,182400.0
2012-04-23 15:35:00,29.54,29.55,29.53,29.54,137200.0,26.8308,26.8399,26.8217,26.8308,137200.0
2012-04-23 15:40:00,29.54,29.55,29.5,29.55,243200.0,26.8308,26.8399,26.7944,26.8399,243200.0
2012-04-23 15:45:00,29.55,29.57,29.5,29.55,257200.0,26.8399,26.858,26.7944,26.8399,257200.0
2012-04-23 15:50:00,29.54,29.59,29.54,29.55,316400.0,26.8308,26.8762,26.8308,26.8399,316400.0
2012-04-23 15:55:00,29.54,29.56,29.52,29.53,502800.0,26.8308,26.8489,26.8126,26.8217,502800.0
2012-04-24 09:30:00,29.59,29.79,29.5,29.57,384800.0,26.8762,27.0578,26.7944,26.858,384800.0
2012-04-24 09:35:00,29.59,29.65,29.37,29.45,350000.0,26.8762,26.9307,26.6764,26.749,350000.0
2012-04-24 09:40:00,29.44,29.48,29.39,29.44,291600.0,26.7399,26.7763,26.6945,26.7399,291600.0
2012-04-24 09:45:00,29.44,29.58,29.44,29.58,144000.0,26.7399,26.8671,26.7399,26.8671,144000.0
2012-04-24 09:50:00,29.59,29.61,29.56,29.56,154800.0,26.8762,26.8944,26.8489,26.8489,154800.0
2012-04-24 09:55:00,29.57,29.57,29.5,29.56,88800.0,26.858,26.858,26.7944,26.8489,88800.0
2012-04-24 10:00:00,29.54,29.6,29.5,29.55,204400.0,26.8308,26.8853,26.7944,26.8399,204400.0
2012-04-24 10:05:00,29.56,29.77,29.56,29.76,308000.0,26.8489,27.0397,26.8489,27.0306,308000.0
2012-04-24 10:10:00,29.77,29.79,29.68,29.68,122400.0,27.0397,27.0578,26.9579,26.9579,122400.0
2012-04-24 10:15:00,29.68,29.68,29.62,29.67,132400.0,26.9579,26.9579,26.9034,26.9488,132400.0
2012-04-24 10:20:00,29.66,29.66,29.63,29.64,140400.0,26.9398,26.9398,26.9125,26.9216,140400.0
2012-04-24 10:25:00,29.64,29.7,29.64,29.68,65200.0,26.9216,26.9761,26.9216,26.9579,65200.0
2012-04-24 10:30:00,29.68,29.73,29.68,29.71,74800.0,26.9579,27.0033,26.9579,26.9852,74800.0
2012-04-24 10:35:00,29.7,29.78,29.66,29.74,191200.0,26.9761,27.0488,26.9398,27.0124,191200.0
2012-04-24 10:40:00,29.73,29.78,29.73,29.78,308400.0,27.0033,27.0488,27.0033,27.0488,308400.0
2012-04-24 10:45:00,29.78,29.81,29.73,29.73,146400.0,27.0488,27.076,27.0033,27.0033,146400.0
2012-04-24 10:50:00,29.73,29.73,29.65,29.67,146000.0,27.0033,27.0033,26.9307,26.9488,146000.0
2012-04-24 10:55:00,29.68,29.71,29.66,29.67,86400.0,26.9579,26.9852,26.9398,26.9488,86400.0
2012-04-24 11:00:00,29.67,29.77,29.66,29.66,158000.0,26.9488,27.0397,26.9398,26.9398,158000.0
2012-04-24 11:05:00,29.68,29.69,29.59,29.6,101200.0,26.9579,26.967,26.8762,26.8853,101200.0
2012-04-24 11:10:00,29.59,29.66,29.59,29.63,149600.0,26.8762,26.9398,26.8762,26.9125,149600.0
2012-04-24 11:15:00,29.63,29.7,29.63,29.67,78800.0,26.9125,26.9761,26.9125,26.9488,78800.0
2012-04-24 11:20:00,29.66,29.68,29.64,29.68,59200.0,26.9398,26.9579,26.9216,26.9579,59200.0
2012-04-24 11:25:00,29.68,29.7,29.64,29.65,49600.0,26.9579,26.9761,26.9216,26.9307,49600.0
2012-04-24 11:30:00,29.65,29.66,29.6,29.63,58000.0,26.9307,26.9398,26.8853,26.9125,58000.0
2012-04-24 11:35:00,29.63,29.63,29.57,29.58,66000.0,26.9125,26.9125,26.858,26.8671,66000.0
2012-04-24 11:40:00,29.58,29.61,29.56,29.61,52000.0,26.8671,26.8944,26.8489,26.8944,52000.0
2012-04-24 11:45:00,29.61,29.62,29.56,29.57,95600.0,26.8944,26.9034,26.8489,26.858,95600.0
2012-04-24 11:50:00,29.56,29.59,29.56,29.57,54000.0,26.8489,26.8762,26.8489,26.858,54000.0
2012-04-24 11:55:00,29.57,29.58,29.55,29.58,58800.0,26.858,26.8671,26.8399,26.8671,58800.0
2012-04-24 12:00:00,29.58,29.62,29.57,29.61,58000.0,26.8671,26.9034,26.858,26.8944,58000.0
2012-04-24 12:05:00,29.61,29.63,29.59,29.61,58000.0,26.8944,26.9125,26.8762,26.8944,58000.0
2012-04-24 12:10:00,29.61,29.66,29.61,29.65,61200.0,26.8944,26.9398,26.8944,26.9307,61200.0
2012-04-24 12:15:00,29.64,29.64,29.61,29.62,50000.0,26.9216,26.9216,26.8944,26.9034,50000.0
2012-04-24 12:20:00,29.62,29.62,29.59,29.59,44000.0,26.9034,26.9034,26.8762,26.8762,44000.0
2012-04-24 12:25:00,29.58,29.61,29.56,29.6,68400.0,26.8671,26.8944,26.8489,26.8853,68400.0
2012-04-24 12:30:00,29.6,29.6,29.55,29.55,56400.0,26.8853,26.8853,26.8399,26.8399,56400.0
2012-04-24 12:35:00,29.56,29.58,29.54,29.55,82800.0,26.8489,26.8671,26.8308,26.8399,82800.0
2012-04-24 12:40:00,29.55,29.57,29.54,29.56,74000.0,26.8399,26.858,26.8308,26.8489,74000.0
2012-04-24 12:45:00,29.55,29.58,29.55,29.58,63200.0,26.8399,26.8671,26.8399,26.8671,63200.0
2012-04-24 12:50:00,29.57,29.58,29.55,29.55,54000.0,26.858,26.8671,26.8399,26.8399,54000.0
2012-04-24 12:55:00,29.55,29.57,29.55,29.56,54800.0,26.8399,26.858,26.8399,26.8489,54800.0
2012-04-24 13:00:00,29.56,29.57,29.55,29.56,36000.0,26.8489,26.858,26.8399,26.8489,36000.0
2012-04-24 13:05:00,29.56,29.56,29.54,29.55,141200.0,26.8489,26.8489,26.8308,26.8399,141200.0
2012-04-24 13:10:00,29.55,29.57,29.54,29.56,121200.0,26.8399,26.858,26.8308,26.8489,121200.0
2012-04-24 13:15:00,29.56,29.57,29.55,29.57,21200.0,26.8489,26.858,26.8399,26.858,21200.0
2012-04-24 13:20:00,29.57,29.61,29.57,29.6,38000.0,26.858,26.8944,26.858,26.8853,38000.0
2012-04-24 13:25:00,29.59,29.6,29.58,29.59,30800.0,26.8762,26.8853,26.8671,26.8762,30800.0
2012-04-24 13:30:00,29.58,29.59,29.56,29.57,127200.0,26.8671,26.8762,26.8489,26.858,127200.0
2012-04-24 13:35:00,29.56,29.59,29.56,29.58,27200.0,26.8489,26.8762,26.8489,26.8671,27200.0
2012-04-24 13:40:00,29.58,29.58,29.57,29.57,96400.0,26.8671,26.8671,26.858,26.858,96400.0
2012-04-24 13:45:00,29.57,29.58,29.55,29.58,76400.0,26.858,26.8671,26.8399,26.8671,76400.0
2012-04-24 13:50:00,29.57,29.57,29.51,29.51,61200.0,26.858,26.858,26.8035,26.8035,61200.0
2012-04-24 13:55:00,29.51,29.54,29.5,29.51,64400.0,26.8035,26.8308,26.7944,26.8035,64400.0
2012-04-24 14:00:00,29.51,29.53,29.5,29.52,76000.0,26.8035,26.8217,26.7944,26.8126,76000.0
2012-04-24 14:05:00,29.51,29.55,29.5,29.53,64000.0,26.8035,26.8399,26.7944,26.8217,64000.0
2012-04-24 14:10:00,29.52,29.54,29.5,29.51,84400.0,26.8126,26.8308,26.7944,26.8035,84400.0
2012-04-24 14:15:00,29.51,29.55,29.51,29.55,41200.0,26.8035,26.8399,26.8035,26.8399,41200.0
2012-04-24 14:20:00,29.54,29.56,29.54,29.55,50400.0,26.8308,26.8489,26.8308,26.8399,50400.0
2012-04-24 14:25:00,29.55,29.56,29.53,29.56,42000.0,26.8399,26.8489,26.8217,26.8489,42000.0
2012-04-24 14:30:00,29.56,29.57,29.55,29.55,96800.0,26.8489,26.858,26.8399,26.8399,96800.0
2012-04-24 14:35:00,29.55,29.58,29.55,29.56,99200.0,26.8399,26.8671,26.8399,26.8489,99200.0
2012-04-24 14:40:00,29.56,29.58,29.55,29.56,70000.0,26.8489,26.8671,26.8399,26.8489,70000.0
2012-04-24 14:45:00,29.56,29.57,29.55,29.56,56800.0,26.8489,26.858,26.8399,26.8489,56800.0
2012-04-24 14:50:00,29.56,29.58,29.55,29.58,50000.0,26.8489,26.8671,26.8399,26.8671,50000.0
2012-04-24 14:55:00,29.58,29.58,29.56,29.58,40400.0,26.8671,26.8671,26.8489,26.8671,40400.0
2012-04-24 15:00:00,29.58,29.61,29.57,29.61,70000.0,26.8671,26.8944,26.858,26.8944,70000.0
2012-04-24 15:05:00,29.6,29.64,29.6,29.63,120800.0,26.8853,26.9216,26.8853,26.9125,120800.0
2012-04-24 15:10:00,29.62,29.64,29.62,29.64,104000.0,26.9034,26.9216,26.9034,26.9216,104000.0
2012-04-24 15:15:00,29.64,29.65,29.6,29.6,78800.0,26.9216,26.9307,26.8853,26.8853,78800.0
2012-04-24 15:20:00,29.61,29.69,29.61,29.67,141600.0,26.8944,26.967,26.8944,26.9488,141600.0
2012-04-24 15:25:00,29.67,29.68,29.65,29.67,67600.0,26.9488,26.9579,26.9307,26.9488,67600.0
2012-04-24 15:30:00,29.67,29.67,29.65,29.66,136000.0,26.9488,26.9488,26.9307,26.9398,136000.0
2012-04-24 15:35:00,29.66,29.68,29.65,29.68,94400.0,26.9398,26.9579,26.9307,26.9579,94400.0
2012-04-24 15:40:00,29.68,29.71,29.67,29.7,134800.0,26.9579,26.9852,26.9488,26.9761,134800.0
2012-04-24 15:45:00,29.7,29.73,29.68,29.7,210400.0,26.9761,27.0033,26.9579,26.9761,210400.0
2012-04-24 15:50:00,29.69,29.71,29.69,29.71,86400.0,26.967,26.9852,26.967,26.9852,86400.0
2012-04-24 15:55:00,29.71,29.74,29.69,29.74,438800.0,26.9852,27.0124,26.967,27.0124,438800.0
2012-04-25 09:30:00,29.96,30.0,29.89,29.95,368000.0,27.2123,27.2486,27.1487,27.2032,368000.0
2012-04-25 09:35:00,29.95,30.01,29.91,29.97,192800.0,27.2032,27.2577,27.1668,27.2213,192800.0
2012-04-25 09:40:00,29.95,30.07,29.95,30.05,210400.0,27.2032,27.3122,27.2032,27.294,210400.0
2012-04-25 09:45:00,30.04,30.23,30.04,30.23,281600.0,27.2849,27.4575,27.2849,27.4575,281600.0
2012-04-25 09:50:00,30.22,30.33,30.2,30.33,208400.0,27.4484,27.5483,27.4302,27.5483,208400.0
2012-04-25 09:55:00,30.33,30.4,30.29,30.39,224400.0,27.5483,27.6119,27.512,27.6028,224400.0
2012-04-25 10:00:00,30.4,30.43,30.28,30.28,242400.0,27.6119,27.6391,27.5029,27.5029,242400.0
2012-04-25 10:05:00,30.28,30.32,30.23,30.23,220800.0,27.5029,27.5392,27.4575,27.4575,220800.0
2012-04-25 10:10:00,30.24,30.25,30.11,30.14,251600.0,27.4666,27.4757,27.3485,27.3757,251600.0
2012-04-25 10:15:00,30.15,30.23,30.14,30.21,130400.0,27.3848,27.4575,27.3757,27.4393,130400.0
2012-04-25 10:20:00,30.23,30.24,30.18,30.18,184000.0,27.4575,27.4666,27.4121,27.4121,184000.0
2012-04-25 10:25:00,30.19,30.24,30.18,30.21,66400.0,27.4212,27.4666,27.4121,27.4393,66400.0
2012-04-25 10:30:00,30.21,30.27,30.19,30.21,258400.0,27.4393,27.4938,27.4212,27.4393,258400.0
2012-04-25 10:35:00,30.19,30.28,30.19,30.28,114800.0,27.4212,27.5029,27.4212,27.5029,114800.0
2012-04-25 10:40:00,30.28,30.36,30.28,30.36,128800.0,27.5029,27.5756,27.5029,27.5756,128800.0
2012-04-25 10:45:00,30.36,30.41,30.34,30.39,164400.0,27.5756,27.621,27.5574,27.6028,164400.0
2012-04-25 10:50:00,30.39,30.41,30.38,30.38,114800.0,27.6028,27.621,27.5937,27.5937,114800.0
2012-04-25 10:55:00,30.39,30.4,30.34,30.39,116000.0,27.6028,27.6119,27.5574,27.6028,116000.0
2012-04-25 11:00:00,30.39,30.41,30.38,30.38,96000.0,27.6028,27.621,27.5937,27.5937,96000.0
2012-04-25 11:05:00,30.38,30.41,30.37,30.38,162000.0,27.5937,27.621,27.5846,27.5937,162000.0
2012-04-25 11:10:00,30.38,30.4,30.36,30.37,105600.0,27.5937,27.6119,27.5756,27.5846,105600.0
2012-04-25 11:15:00,30.37,30.38,30.35,30.38,101200.0,27.5846,27.5937,27.5665,27.5937,101200.0
2012-04-25 11:20:00,30.38,30.4,30.37,30.4,70800.0,27.5937,27.6119,27.5846,27.6119,70800.0
2012-04-25 11:25:00,30.4,30.4,30.36,30.36,46800.0,27.6119,27.6119,27.5756,27.5756,46800.0
2012-04-25 11:30:00,30.38,30.4,30.36,30.38,82800.0,27.5937,27.6119,27.5756,27.5937,82800.0
2012-04-25 11:35:00,30.38,30.39,30.36,30.36,64000.0,27.5937,27.6028,27.5756,27.5756,64000.0
2012-04-25 11:40:00,30.36,30.39,30.35,30.37,88000.0,27.5756,27.6028,27.5665,27.5846,88000.0
2012-04-25 11:45:00,30.37,30.41,30.36,30.41,145200.0,27.5846,27.621,27.5756,27.621,145200.0
2012-04-25 11:50:00,30.41,30.43,30.4,30.42,108800.0,27.621,27.6391,27.6119,27.6301,108800.0
2012-04-25 11:55:00,30.42,30.43,30.42,30.42,37600.0,27.6301,27.6391,27.6301,27.6301,37600.0
2012-04-25 12:00:00,30.42,30.44,30.41,30.43,70800.0,27.6301,27.6482,27.621,27.6391,70800.0
2012-04-25 12:05:00,30.43,30.44,30.4,30.42,66400.0,27.6391,27.6482,27.6119,27.6301,66400.0
2012-04-25 12:10:00,30.41,30.47,30.4,30.46,140800.0,27.621,27.6755,27.6119,27.6664,140800.0
2012-04-25 12:15:00,30.46,30.46,30.42,30.43,64400.0,27.6664,27.6664,27.6301,27.6391,64400.0
2012-04-25 12:20:00,30.44,30.45,30.43,30.44,67600.0,27.6482,27.6573,27.6391,27.6482,67600.0
2012-04-25 12:25:00,30.44,30.51,30.43,30.51,181600.0,27.6482,27.7118,27.6391,27.7118,181600.0
2012-04-25 12:30:00,30.51,30.52,30.47,30.48,99200.0,27.7118,27.7209,27.6755,27.6846,99200.0
2012-04-25 12:35:00,30.48,30.5,30.45,30.47,212800.0,27.6846,27.7027,27.6573,27.6755,212800.0
2012-04-25 12:40:00,30.48,30.53,30.47,30.51,212400.0,27.6846,27.73,27.6755,27.7118,212400.0
2012-04-25 12:45:00,30.52,30.53,30.51,30.53,87200.0,27.7209,27.73,27.7118,27.73,87200.0
2012-04-25 12:50:00,30.52,30.53,30.49,30.5,80800.0,27.7209,27.73,27.6936,27.7027,80800.0
2012-04-25 12:55:00,30.5,30.53,30.5,30.53,50800.0,27.7027,27.73,27.7027,27.73,50800.0
2012-04-25 13:00:00,30.53,30.54,30.52,30.52,123600.0,27.73,27.7391,27.7209,27.7209,123600.0
2012-04-25 13:05:00,30.52,30.54,30.51,30.51,258800.0,27.7209,27.7391,27.7118,27.7118,258800.0
2012-04-25 13:10:00,30.51,30.54,30.5,30.53,125200.0,27.7118,27.7391,27.7027,27.73,125200.0
2012-04-25 13:15:00,30.54,30.56,30.52,30.56,123600.0,27.7391,27.7572,27.7209,27.7572,123600.0
2012-04-25 13:20:00,30.56,30.6,30.56,30.56,359200.0,27.7572,27.7936,27.7572,27.7572,359200.0
2012-04-25 13:25:00,30.56,30.58,30.54,30.58,162000.0,27.7572,27.7754,27.7391,27.7754,162000.0
2012-04-25 13:30:00,30.58,30.58,30.55,30.57,77200.0,27.7754,27.7754,27.7481,27.7663,77200.0
2012-04-25 13:35:00,30.57,30.58,30.52,30.52,104400.0,27.7663,27.7754,27.7209,27.7209,104400.0
2012-04-25 13:40:00,30.53,30.53,30.46,30.47,90000.0,27.73,27.73,27.6664,27.6755,90000.0
2012-04-25 13:45:00,30.46,30.48,30.43,30.43,90000.0,27.6664,27.6846,27.6391,27.6391,90000.0
2012-04-25 13:50:00,30.44,30.5,30.44,30.49,102800.0,27.6482,27.7027,27.6482,27.6936,102800.0
2012-04-25 13:55:00,30.49,30.5,30.48,30.48,40400.0,27.6936,27.7027,27.6846,27.6846,40400.0
2012-04-25 14:00:00,30.48,30.48,30.44,30.45,98800.0,27.6846,27.6846,27.6482,27.6573,98800.0
2012-04-25 14:05:00,30.45,30.46,30.4,30.4,94000.0,27.6573,27.6664,27.6119,27.6119,94000.0
2012-04-25 14:10:00,30.41,30.43,30.4,30.43,94800.0,27.621,27.6391,27.6119,27.6391,94800.0
2012-04-25 14:15:00,30.42,30.47,30.41,30.47,85600.0,27.6301,27.6755,27.621,27.6755,85600.0
2012-04-25 14:20:00,30.48,30.55,30.46,30.52,144800.0,27.6846,27.7481,27.6664,27.7209,144800.0
2012-04-25 14:25:00,30.52,30.53,30.48,30.52,110000.0,27.7209,27.73,27.6846,27.7209,110000.0
2012-04-25 14:30:00,30.52,30.53,30.45,30.45,148400.0,27.7209,27.73,27.6573,27.6573,148400.0
2012-04-25 14:35:00,30.45,30.45,30.37,30.41,141600.0,27.6573,27.6573,27.5846,27.621,141600.0
2012-04-25 14:40:00,30.41,30.43,30.36,30.38,192400.0,27.621,27.6391,27.5756,27.5937,192400.0
2012-04-25 14:45:00,30.38,30.47,30.37,30.46,114000.0,27.5937,27.6755,27.5846,27.6664,114000.0
2012-04-25 14:50:00,30.46,30.48,30.44,30.47,47200.0,27.6664,27.6846,27.6482,27.6755,47200.0
2012-04-25 14:55:00,30.47,30.48,30.45,30.47,84000.0,27.6755,27.6846,27.6573,27.6755,84000.0
2012-04-25 15:00:00,30.47,30.49,30.46,30.47,169200.0,27.6755,27.6936,27.6664,27.6755,169200.0
2012-04-25 15:05:00,30.47,30.48,30.45,30.48,74800.0,27.6755,27.6846,27.6573,27.6846,74800.0
2012-04-25 15:10:00,30.48,30.49,30.45,30.45,78400.0,27.6846,27.6936,27.6573,27.6573,78400.0
2012-04-25 15:15:00,30.46,30.46,30.42,30.45,88400.0,27.6664,27.6664,27.6301,27.6573,88400.0
2012-04-25 15:20:00,30.44,30.47,30.44,30.45,59200.0,27.6482,27.6755,27.6482,27.6573,59200.0
2012-04-25 15:25:00,30.45,30.47,30.4,30.4,113200.0,27.6573,27.6755,27.6119,27.6119,113200.0
2012-04-25 15:30:00,30.4,30.42,30.38,30.41,182400.0,27.6119,27.6301,27.5937,27.621,182400.0
2012-04-25 15:35:00,30.42,30.43,30.4,30.41,190400.0,27.6301,27.6391,27.6119,27.621,190400.0
2012-04-25 15:40:00,30.41,30.42,30.4,30.41,174000.0,27.621,27.6301,27.6119,27.621,174000.0
2012-04-25 15:45:00,30.41,30.42,30.4,30.41,244000.0,27.621,27.6301,27.6119,27.621,244000.0
2012-04-25 15:50:00,30.41,30.45,30.4,30.44,217200.0,27.621,27.6573,27.6119,27.6482,217200.0
2012-04-25 15:55:00,30.45,30.46,30.42,30.45,512400.0,27.6573,27.6664,27.6301,27.6573,512400.0
2012-04-26 09:30:00,30.47,30.61,30.47,30.56,450400.0,27.6755,27.8026,27.6755,27.7572,450400.0
2012-04-26 09:35:00,30.55,30.59,30.54,30.58,327600.0,27.7481,27.7845,27.7391,27.7754,327600.0
2012-04-26 09:40:00,30.57,30.58,30.48,30.49,268400.0,27.7663,27.7754,27.6846,27.6936,268400.0
2012-04-26 09:45:00,30.49,30.49,30.44,30.47,194400.0,27.6936,27.6936,27.6482,27.6755,194400.0
2012-04-26 09:50:00,30.49,30.49,30.44,30.44,91600.0,27.6936,27.6936,27.6482,27.6482,91600.0
2012-04-26 09:55:00,30.45,30.45,30.38,30.42,213600.0,27.6573,27.6573,27.5937,27.6301,213600.0
2012-04-26 10:00:00,30.42,30.47,30.38,30.47,108800.0,27.6301,27.6755,27.5937,27.6755,108800.0
2012-04-26 10:05:00,30.48,30.51,30.44,30.44,178400.0,27.6846,27.7118,27.6482,27.6482,178400.0
2012-04-26 10:10:00,30.45,30.49,30.42,30.46,210400.0,27.6573,27.6936,27.6301,27.6664,210400.0
2012-04-26 10:15:00,30.46,30.53,30.43,30.52,378400.0,27.6664,27.73,27.6391,27.7209,378400.0
2012-04-26 10:20:00,30.52,30.53,30.45,30.45,204000.0,27.7209,27.73,27.6573,27.6573,204000.0
2012-04-26 10:25:00,30.45,30.5,30.45,30.5,111200.0,27.6573,27.7027,27.6573,27.7027,111200.0
2012-04-26 10:30:00,30.49,30.5,30.43,30.47,150400.0,27.6936,27.7027,27.6391,27.6755,150400.0
2012-04-26 10:35:00,30.46,30.48,30.45,30.48,52000.0,27.6664,27.6846,27.6573,27.6846,52000.0
2012-04-26 10:40:00,30.48,30.5,30.47,30.5,106400.0,27.6846,27.7027,27.6755,27.7027,106400.0
2012-04-26 10:45:00,30.49,30.51,30.49,30.5,140800.0,27.6936,27.7118,27.6936,27.7027,140800.0
2012-04-26 10:50:00,30.5,30.52,30.47,30.49,133200.0,27.7027,27.7209,27.6755,27.6936,133200.0
2012-04-26 10:55:00,30.5,30.5,30.46,30.5,73600.0,27.7027,27.7027,27.6664,27.7027,73600.0
2012-04-26 11:00:00,30.5,30.5,30.46,30.48,58000.0,27.7027,27.7027,27.6664,27.6846,58000.0
2012-04-26 11:05:00,30.48,30.48,30.45,30.46,36800.0,27.6846,27.6846,27.6573,27.6664,36800.0
2012-04-26 11:10:00,30.45,30.46,30.38,30.38,128000.0,27.6573,27.6664,27.5937,27.5937,128000.0
2012-04-26 11:15:00,30.38,30.42,30.38,30.4,28000.0,27.5937,27.6301,27.5937,27.6119,28000.0
2012-04-26 11:20:00,30.38,30.44,30.38,30.43,35200.0,27.5937,27.6482,27.5937,27.6391,35200.0
2012-04-26 11:25:00,30.44,30.46,30.42,30.44,56000.0,27.6482,27.6664,27.6301,27.6482,56000.0
2012-04-26 11:30:00,30.44,30.45,30.43,30.43,24800.0,27.6482,27.6573,27.6391,27.6391,24800.0
2012-04-26 11:35:00,30.43,30.45,30.43,30.45,59200.0,27.6391,27.6573,27.6391,27.6573,59200.0
2012-04-26 11:40:00,30.45,30.52,30.45,30.51,146000.0,27.6573,27.7209,27.6573,27.7118,146000.0
2012-04-26 11:45:00,30.51,30.51,30.5,30.51,71200.0,27.7118,27.7118,27.7027,27.7118,71200.0
2012-04-26 11:50:00,30.51,30.53,30.5,30.51,105200.0,27.7118,27.73,27.7027,27.7118,105200.0
2012-04-26 11:55:00,30.5,30.51,30.49,30.5,81600.0,27.7027,27.7118,27.6936,27.7027,81600.0
2012-04-26 12:00:00,30.5,30.51,30.49,30.51,86000.0,27.7027,27.7118,27.6936,27.7118,86000.0
2012-04-26 12:05:00,30.5,30.52,30.5,30.51,36400.0,27.7027,27.7209,27.7027,27.7118,36400.0
2012-04-26 12:10:00,30.52,30.54,30.51,30.53,43200.0,27.7209,27.7391,27.7118,27.73,43200.0
2012-04-26 12:15:00,30.53,30.54,30.51,30.51,70800.0,27.73,27.7391,27.7118,27.7118,70800.0
2012-04-26 12:20:00,30.52,30.52,30.5,30.51,40000.0,27.7209,27.7209,27.7027,27.7118,40000.0
2012-04-26 12:25:00,30.51,30.52,30.49,30.5,42000.0,27.7118,27.7209,27.6936,27.7027,42000.0
2012-04-26 12:30:00,30.5,30.51,30.49,30.5,51200.0,27.7027,27.7118,27.6936,27.7027,51200.0
2012-04-26 12:35:00,30.49,30.49,30.47,30.47,19600.0,27.6936,27.6936,27.6755,27.6755,19600.0
2012-04-26 12:40:00,30.47,30.5,30.47,30.48,14800.0,27.6755,27.7027,27.6755,27.6846,14800.0
2012-04-26 12:45:00,30.47,30.5,30.47,30.49,32400.0,27.6755,27.7027,27.6755,27.6936,32400.0
2012-04-26 12:50:00,30.49,30.49,30.48,30.48,29600.0,27.6936,27.6936,27.6846,27.6846,29600.0
2012-04-26 12:55:00,30.48,30.49,30.48,30.48,15600.0,27.6846,27.6936,27.6846,27.6846,15600.0
2012-04-26 13:00:00,30.48,30.49,30.46,30.48,54800.0,27.6846,27.6936,27.6664,27.6846,54800.0
2012-04-26 13:05:00,30.48,30.49,30.48,30.48,26000.0,27.6846,27.6936,27.6846,27.6846,26000.0
2012-04-26 13:10:00,30.48,30.49,30.47,30.48,44800.0,27.6846,27.6936,27.6755,27.6846,44800.0
2012-04-26 13:15:00,30.48,30.52,30.47,30.51,83200.0,27.6846,27.7209,27.6755,27.7118,83200.0
2012-04-26 13:20:00,30.51,30.53,30.51,30.52,48000.0,27.7118,27.73,27.7118,27.7209,48000.0
2012-04-26 13:25:00,30.53,30.53,30.51,30.52,35600.0,27.73,27.73,27.7118,27.7209,35600.0
2012-04-26 13:30:00,30.51,30.54,30.51,30.52,76000.0,27.7118,27.7391,27.7118,27.7209,76000.0
2012-04-26 13:35:00,30.53,30.56,30.51,30.55,184000.0,27.73,27.7572,27.7118,27.7481,184000.0
2012-04-26 13:40:00,30.55,30.55,30.52,30.53,95600.0,27.7481,27.7481,27.7209,27.73,95600.0
2012-04-26 13:45:00,30.53,30.54,30.52,30.53,68400.0,27.73,27.7391,27.7209,27.73,68400.0
2012-04-26 13:50:00,30.53,30.56,30.53,30.55,72400.0,27.73,27.7572,27.73,27.7481,72400.0
2012-04-26 13:55:00,30.55,30.58,30.55,30.56,106400.0,27.7481,27.7754,27.7481,27.7572,106400.0
2012-04-26 14:00:00,30.56,30.61,30.55,30.61,88800.0,27.7572,27.8026,27.7481,27.8026,88800.0
2012-04-26 14:05:00,30.61,30.62,30.6,30.6,307200.0,27.8026,27.8117,27.7936,27.7936,307200.0
2012-04-26 14:10:00,30.6,30.62,30.6,30.61,441600.0,27.7936,27.8117,27.7936,27.8026,441600.0
2012-04-26 14:15:00,30.61,30.63,30.61,30.62,228800.0,27.8026,27.8208,27.8026,27.8117,228800.0
2012-04-26 14:20:00,30.63,30.68,30.63,30.67,289200.0,27.8208,27.8662,27.8208,27.8571,289200.0
2012-04-26 14:25:00,30.67,30.67,30.66,30.66,88000.0,27.8571,27.8571,27.8481,27.8481,88000.0
2012-04-26 14:30:00,30.66,30.67,30.65,30.66,122400.0,27.8481,27.8571,27.839,27.8481,122400.0
2012-04-26 14:35:00,30.66,30.7,30.66,30.7,102400.0,27.8481,27.8844,27.8481,27.8844,102400.0
2012-04-26 14:40:00,30.7,30.75,30.7,30.75,97600.0,27.8844,27.9298,27.8844,27.9298,97600.0
2012-04-26 14:45:00,30.75,30.75,30.69,30.71,97200.0,27.9298,27.9298,27.8753,27.8935,97200.0
2012-04-26 14:50:00,30.71,30.75,30.71,30.72,77600.0,27.8935,27.9298,27.8935,27.9025,77600.0
2012-04-26 14:55:00,30.7,30.74,30.7,30.74,94800.0,27.8844,27.9207,27.8844,27.9207,94800.0
2012-04-26 15:00:00,30.73,30.79,30.73,30.79,151600.0,27.9116,27.9661,27.9116,27.9661,151600.0
2012-04-26 15:05:00,30.78,30.8,30.76,30.78,113600.0,27.957,27.9752,27.9389,27.957,113600.0
2012-04-26 15:10:00,30.78,30.8,30.77,30.8,136800.0,27.957,27.9752,27.948,27.9752,136800.0
2012-04-26 15:15:00,30.8,30.83,30.8,30.81,124000.0,27.9752,28.0025,27.9752,27.9843,124000.0
2012-04-26 15:20:00,30.81,30.86,30.8,30.85,167600.0,27.9843,28.0297,27.9752,28.0206,167600.0
2012-04-26 15:25:00,30.86,30.87,30.84,30.87,183200.0,28.0297,28.0388,28.0115,28.0388,183200.0
2012-04-26 15:30:00,30.87,30.88,30.83,30.84,340400.0,28.0388,28.0479,28.0025,28.0115,340400.0
2012-04-26 15:35:00,30.84,30.85,30.81,30.81,209200.0,28.0115,28.0206,27.9843,27.9843,209200.0
2012-04-26 15:40:00,30.81,30.82,30.77,30.77,202000.0,27.9843,27.9934,27.948,27.948,202000.0
2012-04-26 15:45:00,30.77,30.79,30.74,30.75,202400.0,27.948,27.9661,27.9207,27.9298,202400.0
2012-04-26 15:50:00,30.75,30.79,30.75,30.76,244800.0,27.9298,27.9661,27.9298,27.9389,244800.0
2012-04-26 15:55:00,30.75,30.81,30.75,30.8,534400.0,27.9298,27.9843,27.9298,27.9752,534400.0
2012-04-27 09:30:00,30.93,30.95,30.79,30.86,415600.0,28.0933,28.1115,27.9661,28.0297,415600.0
2012-04-27 09:35:00,30.86,30.99,30.83,30.98,253600.0,28.0297,28.1478,28.0025,28.1387,253600.0
2012-04-27 09:40:00,30.98,31.05,30.92,30.92,244000.0,28.1387,28.2023,28.0842,28.0842,244000.0
2012-04-27 09:45:00,30.92,30.94,30.88,30.91,178000.0,28.0842,28.1024,28.0479,28.0751,178000.0
2012-04-27 09:50:00,30.91,31.03,30.9,30.94,204400.0,28.0751,28.1841,28.066,28.1024,204400.0
2012-04-27 09:55:00,30.93,30.96,30.88,30.88,316000.0,28.0933,28.1205,28.0479,28.0479,316000.0
2012-04-27 10:00:00,30.88,30.92,30.78,30.8,178400.0,28.0479,28.0842,27.957,27.9752,178400.0
2012-04-27 10:05:00,30.79,30.8,30.72,30.73,230000.0,27.9661,27.9752,27.9025,27.9116,230000.0
2012-04-27 10:10:00,30.73,30.8,30.73,30.78,79600.0,27.9116,27.9752,27.9116,27.957,79600.0
2012-04-27 10:15:00,30.79,30.86,30.78,30.85,128800.0,27.9661,28.0297,27.957,28.0206,128800.0
2012-04-27 10:20:00,30.85,30.85,30.83,30.85,111600.0,28.0206,28.0206,28.0025,28.0206,111600.0
2012-04-27 10:25:00,30.83,30.87,30.83,30.87,194400.0,28.0025,28.0388,28.0025,28.0388,194400.0
2012-04-27 10:30:00,30.87,30.87,30.82,30.84,137200.0,28.0388,28.0388,27.9934,28.0115,137200.0
2012-04-27 10:35:00,30.84,30.84,30.82,30.83,92000.0,28.0115,28.0115,27.9934,28.0025,92000.0
2012-04-27 10:40:00,30.83,30.84,30.8,30.8,91600.0,28.0025,28.0115,27.9752,27.9752,91600.0
2012-04-27 10:45:00,30.81,30.83,30.77,30.79,105600.0,27.9843,28.0025,27.948,27.9661,105600.0
2012-04-27 10:50:00,30.79,30.82,30.78,30.81,48800.0,27.9661,27.9934,27.957,27.9843,48800.0
2012-04-27 10:55:00,30.81,30.84,30.8,30.84,131600.0,27.9843,28.0115,27.9752,28.0115,131600.0
2012-04-27 11:00:00,30.84,30.86,30.84,30.86,86800.0,28.0115,28.0297,28.0115,28.0297,86800.0
2012-04-27 11:05:00,30.86,30.87,30.84,30.86,95600.0,28.0297,28.0388,28.0115,28.0297,95600.0
2012-04-27 11:10:00,30.85,30.87,30.84,30.85,51200.0,28.0206,28.0388,28.0115,28.0206,51200.0
2012-04-27 11:15:00,30.85,30.86,30.85,30.85,30800.0,28.0206,28.0297,28.0206,28.0206,30800.0
2012-04-27 11:20:00,30.85,30.86,30.85,30.85,50800.0,28.0206,28.0297,28.0206,28.0206,50800.0
2012-04-27 11:25:00,30.85,30.89,30.85,30.89,49200.0,28.0206,28.057,28.0206,28.057,49200.0
2012-04-27 11:30:00,30.88,30.89,30.86,30.88,120400.0,28.0479,28.057,28.0297,28.0479,120400.0
2012-04-27 11:35:00,30.9,30.92,30.88,30.89,128800.0,28.066,28.0842,28.0479,28.057,128800.0
2012-04-27 11:40:00,30.89,30.89,30.86,30.88,48800.0,28.057,28.057,28.0297,28.0479,48800.0
2012-04-27 11:45:00,30.87,30.89,30.84,30.85,99200.0,28.0388,28.057,28.0115,28.0206,99200.0
2012-04-27 11:50:00,30.85,30.86,30.83,30.83,55200.0,28.0206,28.0297,28.0025,28.0025,55200.0
2012-04-27 11:55:00,30.83,30.83,30.81,30.81,53600.0,28.0025,28.0025,27.9843,27.9843,53600.0
2012-04-27 12:00:00,30.81,30.82,30.8,30.8,41200.0,27.9843,27.9934,27.9752,27.9752,41200.0
2012-04-27 12:05:00,30.81,30.82,30.81,30.81,49200.0,27.9843,27.9934,27.9843,27.9843,49200.0
2012-04-27 12:10:00,30.81,30.81,30.8,30.81,52800.0,27.9843,27.9843,27.9752,27.9843,52800.0
2012-04-27 12:15:00,30.81,30.83,30.8,30.82,49600.0,27.9843,28.0025,27.9752,27.9934,49600.0
2012-04-27 12:20:00,30.82,30.82,30.8,30.81,46800.0,27.9934,27.9934,27.9752,27.9843,46800.0
2012-04-27 12:25:00,30.81,30.83,30.81,30.81,25200.0,27.9843,28.0025,27.9843,27.9843,25200.0
2012-04-27 12:30:00,30.81,30.82,30.81,30.81,30400.0,27.9843,27.9934,27.9843,27.9843,30400.0
2012-04-27 12:35:00,30.81,30.82,30.81,30.81,27600.0,27.9843,27.9934,27.9843,27.9843,27600.0
2012-04-27 12:40:00,30.81,30.82,30.79,30.8,36800.0,27.9843,27.9934,27.9661,27.9752,36800.0
2012-04-27 12:45:00,30.8,30.81,30.79,30.81,23600.0,27.9752,27.9843,27.9661,27.9843,23600.0
2012-04-27 12:50:00,30.81,30.81,30.78,30.78,42400.0,27.9843,27.9843,27.957,27.957,42400.0
2012-04-27 12:55:00,30.79,30.81,30.78,30.81,52000.0,27.9661,27.9843,27.957,27.9843,52000.0
2012-04-27 13:00:00,30.81,30.85,30.81,30.84,55600.0,27.9843,28.0206,27.9843,28.0115,55600.0
2012-04-27 13:05:00,30.84,30.85,30.83,30.84,130800.0,28.0115,28.0206,28.0025,28.0115,130800.0
2012-04-27 13:10:00,30.85,30.92,30.85,30.92,145600.0,28.0206,28.0842,28.0206,28.0842,145600.0
2012-04-27 13:15:00,30.92,30.97,30.91,30.96,151200.0,28.0842,28.1296,28.0751,28.1205,151200.0
2012-04-27 13:20:00,30.95,30.96,30.93,30.93,58400.0,28.1115,28.1205,28.0933,28.0933,58400.0
2012-04-27 13:25:00,30.94,30.94,30.91,30.92,35200.0,28.1024,28.1024,28.0751,28.0842,35200.0
2012-04-27 13:30:00,30.92,30.96,30.92,30.95,46800.0,28.0842,28.1205,28.0842,28.1115,46800.0
2012-04-27 13:35:00,30.95,31.0,30.95,30.99,98400.0,28.1115,28.1569,28.1115,28.1478,98400.0
2012-04-27 13:40:00,30.99,31.0,30.99,31.0,97600.0,28.1478,28.1569,28.1478,28.1569,97600.0
2012-04-27 13:45:00,30.99,30.99,30.96,30.98,51200.0,28.1478,28.1478,28.1205,28.1387,51200.0
2012-04-27 13:50:00,30.98,30.98,30.96,30.96,46800.0,28.1387,28.1387,28.1205,28.1205,46800.0
2012-04-27 13:55:00,30.96,30.96,30.93,30.93,33200.0,28.1205,28.1205,28.0933,28.0933,33200.0
2012-04-27 14:00:00,30.94,30.96,30.94,30.95,44800.0,28.1024,28.1205,28.1024,28.1115,44800.0
2012-04-27 14:05:00,30.95,30.98,30.94,30.98,61200.0,28.1115,28.1387,28.1024,28.1387,61200.0
2012-04-27 14:10:00,30.98,30.98,30.94,30.96,243600.0,28.1387,28.1387,28.1024,28.1205,243600.0
2012-04-27 14:15:00,30.97,30.97,30.95,30.96,26800.0,28.1296,28.1296,28.1115,28.1205,26800.0
2012-04-27 14:20:00,30.96,30.99,30.95,30.98,43200.0,28.1205,28.1478,28.1115,28.1387,43200.0
2012-04-27 14:25:00,30.98,30.98,30.94,30.94,34000.0,28.1387,28.1387,28.1024,28.1024,34000.0
2012-04-27 14:30:00,30.94,30.94,30.92,30.93,38400.0,28.1024,28.1024,28.0842,28.0933,38400.0
2012-04-27 14:35:00,30.92,30.95,30.92,30.93,46000.0,28.0842,28.1115,28.0842,28.0933,46000.0
2012-04-27 14:40:00,30.94,30.97,30.93,30.95,86000.0,28.1024,28.1296,28.0933,28.1115,86000.0
2012-04-27 14:45:00,30.95,30.96,30.91,30.91,104400.0,28.1115,28.1205,28.0751,28.0751,104400.0
2012-04-27 14:50:00,30.91,30.91,30.89,30.89,72400.0,28.0751,28.0751,28.057,28.057,72400.0
2012-04-27 14:55:00,30.89,30.91,30.88,30.9,38000.0,28.057,28.0751,28.0479,28.066,38000.0
2012-04-27 15:00:00,30.91,30.91,30.89,30.9,33600.0,28.0751,28.0751,28.057,28.066,33600.0
2012-04-27 15:05:00,30.9,30.93,30.9,30.92,24000.0,28.066,28.0933,28.066,28.0842,24000.0
2012-04-27 15:10:00,30.92,30.95,30.92,30.94,26400.0,28.0842,28.1115,28.0842,28.1024,26400.0
2012-04-27 15:15:00,30.94,30.94,30.92,30.93,30000.0,28.1024,28.1024,28.0842,28.0933,30000.0
2012-04-27 15:20:00,30.93,30.93,30.91,30.93,30400.0,28.0933,28.0933,28.0751,28.0933,30400.0
2012-04-27 15:25:00,30.92,30.94,30.92,30.93,54400.0,28.0842,28.1024,28.0842,28.0933,54400.0
2012-04-27 15:30:00,30.94,30.94,30.91,30.92,99600.0,28.1024,28.1024,28.0751,28.0842,99600.0
2012-04-27 15:35:00,30.92,30.93,30.91,30.91,86000.0,28.0842,28.0933,28.0751,28.0751,86000.0
2012-04-27 15:40:00,30.91,30.93,30.89,30.89,148400.0,28.0751,28.0933,28.057,28.057,148400.0
2012-04-27 15:45:00,30.9,30.92,30.85,30.87,200800.0,28.066,28.0842,28.0206,28.0388,200800.0
2012-04-27 15:50:00,30.87,30.89,30.85,30.86,200400.0,28.0388,28.057,28.0206,28.0297,200400.0
2012-04-27 15:55:00,30.86,30.92,30.86,30.9,493200.0,28.0297,28.0842,28.0297,28.066,493200.0
2012-04-30 09:30:00,31.03,31.04,30.84,30.85,229600.0,28.1841,28.1932,28.0115,28.0206,229600.0
2012-04-30 09:35:00,30.88,30.89,30.81,30.82,115200.0,28.0479,28.057,27.9843,27.9934,115200.0
2012-04-30 09:40:00,30.82,30.84,30.72,30.73,109200.0,27.9934,28.0115,27.9025,27.9116,109200.0
2012-04-30 09:45:00,30.73,30.73,30.68,30.69,144800.0,27.9116,27.9116,27.8662,27.8753,144800.0
2012-04-30 09:50:00,30.69,30.69,30.63,30.64,103600.0,27.8753,27.8753,27.8208,27.8299,103600.0
2012-04-30 09:55:00,30.65,30.65,30.61,30.64,105200.0,27.839,27.839,27.8026,27.8299,105200.0
2012-04-30 10:00:00,30.61,30.66,30.59,30.66,88400.0,27.8026,27.8481,27.7845,27.8481,88400.0
2012-04-30 10:05:00,30.66,30.7,30.65,30.68,132800.0,27.8481,27.8844,27.839,27.8662,132800.0
2012-04-30 10:10:00,30.68,30.73,30.64,30.73,102800.0,27.8662,27.9116,27.8299,27.9116,102800.0
2012-04-30 10:15:00,30.73,30.75,30.71,30.73,108400.0,27.9116,27.9298,27.8935,27.9116,108400.0
2012-04-30 10:20:00,30.73,30.75,30.68,30.7,238400.0,27.9116,27.9298,27.8662,27.8844,238400.0
2012-04-30 10:25:00,30.7,30.71,30.65,30.66,118000.0,27.8844,27.8935,27.839,27.8481,118000.0
2012-04-30 10:30:00,30.66,30.67,30.61,30.62,100800.0,27.8481,27.8571,27.8026,27.8117,100800.0
2012-04-30 10:35:00,30.62,30.64,30.61,30.62,78000.0,27.8117,27.8299,27.8026,27.8117,78000.0
2012-04-30 10:40:00,30.63,30.68,30.63,30.67,64400.0,27.8208,27.8662,27.8208,27.8571,64400.0
2012-04-30 10:45:00,30.69,30.69,30.64,30.64,165600.0,27.8753,27.8753,27.8299,27.8299,165600.0
2012-04-30 10:50:00,30.64,30.68,30.6,30.6,210800.0,27.8299,27.8662,27.7936,27.7936,210800.0
2012-04-30 10:55:00,30.6,30.63,30.59,30.6,254000.0,27.7936,27.8208,27.7845,27.7936,254000.0
2012-04-30 11:00:00,30.6,30.71,30.58,30.71,258000.0,27.7936,27.8935,27.7754,27.8935,258000.0
2012-04-30 11:05:00,30.72,30.74,30.71,30.71,75600.0,27.9025,27.9207,27.8935,27.8935,75600.0
2012-04-30 11:10:00,30.71,30.75,30.71,30.74,78400.0,27.8935,27.9298,27.8935,27.9207,78400.0
2012-04-30 11:15:00,30.74,30.74,30.72,30.73,110000.0,27.9207,27.9207,27.9025,27.9116,110000.0
2012-04-30 11:20:00,30.73,30.75,30.71,30.74,112000.0,27.9116,27.9298,27.8935,27.9207,112000.0
2012-04-30 11:25:00,30.75,30.77,30.73,30.76,170800.0,27.9298,27.948,27.9116,27.9389,170800.0
2012-04-30 11:30:00,30.77,30.8,30.75,30.76,50000.0,27.948,27.9752,27.9298,27.9389,50000.0
2012-04-30 11:35:00,30.76,30.76,30.73,30.73,62000.0,27.9389,27.9389,27.9116,27.9116,62000.0
2012-04-30 11:40:00,30.74,30.75,30.72,30.73,34000.0,27.9207,27.9298,27.9025,27.9116,34000.0
2012-04-30 11:45:00,30.73,30.75,30.72,30.74,77600.0,27.9116,27.9298,27.9025,27.9207,77600.0
2012-04-30 11:50:00,30.74,30.8,30.73,30.79,104000.0,27.9207,27.9752,27.9116,27.9661,104000.0
2012-04-30 11:55:00,30.79,30.79,30.74,30.74,33600.0,27.9661,27.9661,27.9207,27.9207,33600.0
2012-04-30 12:00:00,30.74,30.77,30.73,30.73,108000.0,27.9207,27.948,27.9116,27.9116,108000.0
2012-04-30 12:05:00,30.73,30.75,30.71,30.73,107600.0,27.9116,27.9298,27.8935,27.9116,107600.0
2012-04-30 12:10:00,30.72,30.75,30.72,30.72,152000.0,27.9025,27.9298,27.9025,27.9025,152000.0
2012-04-30 12:15:00,30.72,30.74,30.7,30.7,123200.0,27.9025,27.9207,27.8844,27.8844,123200.0
2012-04-30 12:20:00,30.71,30.71,30.66,30.67,74000.0,27.8935,27.8935,27.8481,27.8571,74000.0
2012-04-30 12:25:00,30.67,30.68,30.67,30.67,54400.0,27.8571,27.8662,27.8571,27.8571,54400.0
2012-04-30 12:30:00,30.67,30.7,30.67,30.7,20400.0,27.8571,27.8844,27.8571,27.8844,20400.0
2012-04-30 12:35:00,30.69,30.7,30.68,30.69,19200.0,27.8753,27.8844,27.8662,27.8753,19200.0
2012-04-30 12:40:00,30.69,30.74,30.69,30.74,34400.0,27.8753,27.9207,27.8753,27.9207,34400.0
2012-04-30 12:45:00,30.75,30.75,30.74,30.75,53200.0,27.9298,27.9298,27.9207,27.9298,53200.0
2012-04-30 12:50:00,30.75,30.75,30.7,30.72,77600.0,27.9298,27.9298,27.8844,27.9025,77600.0
2012-04-30 12:55:00,30.71,30.75,30.71,30.73,128400.0,27.8935,27.9298,27.8935,27.9116,128400.0
2012-04-30 13:00:00,30.73,30.73,30.71,30.72,25600.0,27.9116,27.9116,27.8935,27.9025,25600.0
2012-04-30 13:05:00,30.72,30.72,30.71,30.72,30400.0,27.9025,27.9025,27.8935,27.9025,30400.0
2012-04-30 13:10:00,30.72,30.74,30.72,30.74,24800.0,27.9025,27.9207,27.9025,27.9207,24800.0
2012-04-30 13:15:00,30.74,30.74,30.71,30.72,25600.0,27.9207,27.9207,27.8935,27.9025,25600.0
2012-04-30 13:20:00,30.71,30.72,30.7,30.7,17200.0,27.8935,27.9025,27.8844,27.8844,17200.0
2012-04-30 13:25:00,30.7,30.7,30.68,30.68,14000.0,27.8844,27.8844,27.8662,27.8662,14000.0
2012-04-30 13:30:00,30.68,30.68,30.66,30.68,40000.0,27.8662,27.8662,27.8481,27.8662,40000.0
2012-04-30 13:35:00,30.67,30.68,30.66,30.66,30400.0,27.8571,27.8662,27.8481,27.8481,30400.0
2012-04-30 13:40:00,30.66,30.67,30.64,30.67,35200.0,27.8481,27.8571,27.8299,27.8571,35200.0
2012-04-30 13:45:00,30.67,30.69,30.67,30.69,19600.0,27.8571,27.8753,27.8571,27.8753,19600.0
2012-04-30 13:50:00,30.69,30.71,30.68,30.7,40400.0,27.8753,27.8935,27.8662,27.8844,40400.0
2012-04-30 13:55:00,30.7,30.7,30.67,30.69,32400.0,27.8844,27.8844,27.8571,27.8753,32400.0
2012-04-30 14:00:00,30.69,30.7,30.65,30.65,94400.0,27.8753,27.8844,27.839,27.839,94400.0
2012-04-30 14:05:00,30.65,30.68,30.63,30.67,145600.0,27.839,27.8662,27.8208,27.8571,145600.0
2012-04-30 14:10:00,30.66,30.67,30.61,30.62,109600.0,27.8481,27.8571,27.8026,27.8117,109600.0
2012-04-30 14:15:00,30.61,30.64,30.59,30.62,204400.0,27.8026,27.8299,27.7845,27.8117,204400.0
2012-04-30 14:20:00,30.61,30.67,30.61,30.62,62400.0,27.8026,27.8571,27.8026,27.8117,62400.0
2012-04-30 14:25:00,30.62,30.65,30.62,30.63,36800.0,27.8117,27.839,27.8117,27.8208,36800.0
2012-04-30 14:30:00,30.64,30.66,30.64,30.65,37200.0,27.8299,27.8481,27.8299,27.839,37200.0
2012-04-30 14:35:00,30.65,30.66,30.64,30.64,71200.0,27.839,27.8481,27.8299,27.8299,71200.0
2012-04-30 14:40:00,30.65,30.68,30.65,30.68,36800.0,27.839,27.8662,27.839,27.8662,36800.0
2012-04-30 14:45:00,30.68,30.69,30.67,30.67,36800.0,27.8662,27.8753,27.8571,27.8571,36800.0
2012-04-30 14:50:00,30.67,30.71,30.67,30.71,44400.0,27.8571,27.8935,27.8571,27.8935,44400.0
2012-04-30 14:55:00,30.7,30.71,30.7,30.7,56800.0,27.8844,27.8935,27.8844,27.8844,56800.0
2012-04-30 15:00:00,30.7,30.75,30.7,30.75,52800.0,27.8844,27.9298,27.8844,27.9298,52800.0
2012-04-30 15:05:00,30.74,30.75,30.74,30.74,56000.0,27.9207,27.9298,27.9207,27.9207,56000.0
2012-04-30 15:10:00,30.74,30.74,30.7,30.71,116400.0,27.9207,27.9207,27.8844,27.8935,116400.0
2012-04-30 15:15:00,30.71,30.72,30.68,30.68,126000.0,27.8935,27.9025,27.8662,27.8662,126000.0
2012-04-30 15:20:00,30.68,30.69,30.68,30.68,81200.0,27.8662,27.8753,27.8662,27.8662,81200.0
2012-04-30 15:25:00,30.68,30.7,30.68,30.69,58400.0,27.8662,27.8844,27.8662,27.8753,58400.0
2012-04-30 15:30:00,30.7,30.75,30.7,30.74,66800.0,27.8844,27.9298,27.8844,27.9207,66800.0
2012-04-30 15:35:00,30.74,30.74,30.7,30.73,166000.0,27.9207,27.9207,27.8844,27.9116,166000.0
2012-04-30 15:40:00,30.73,30.77,30.7,30.76,220800.0,27.9116,27.948,27.8844,27.9389,220800.0
2012-04-30 15:45:00,30.77,30.77,30.7,30.71,182400.0,27.948,27.948,27.8844,27.8935,182400.0
2012-04-30 15:50:00,30.72,30.74,30.71,30.73,230000.0,27.9025,27.9207,27.8935,27.9116,230000.0
2012-04-30 15:55:00,30.73,30.75,30.73,30.75,391200.0,27.9116,27.9298,27.9116,27.9298,391200.0
2012-05-01 09:30:00,30.87,30.87,30.76,30.86,418000.0,28.0388,28.0388,27.9389,28.0297,418000.0
2012-05-01 09:35:00,30.86,30.99,30.86,30.94,510400.0,28.0297,28.1478,28.0297,28.1024,510400.0
2012-05-01 09:40:00,30.96,31.0,30.89,30.99,263600.0,28.1205,28.1569,28.057,28.1478,263600.0
2012-05-01 09:45:00,31.0,31.05,30.97,31.01,414400.0,28.1569,28.2023,28.1296,28.166,414400.0
2012-05-01 09:50:00,31.02,31.05,30.95,30.98,225600.0,28.175,28.2023,28.1115,28.1387,225600.0
2012-05-01 09:55:00,30.98,30.98,30.92,30.95,210400.0,28.1387,28.1387,28.0842,28.1115,210400.0
2012-05-01 10:00:00,30.96,31.05,30.96,31.05,345600.0,28.1205,28.2023,28.1205,28.2023,345600.0
2012-05-01 10:05:00,31.05,31.06,31.0,31.03,333600.0,28.2023,28.2114,28.1569,28.1841,333600.0
2012-05-01 10:10:00,31.04,31.08,31.03,31.06,224800.0,28.1932,28.2295,28.1841,28.2114,224800.0
2012-05-01 10:15:00,31.07,31.13,31.06,31.12,158800.0,28.2204,28.2749,28.2114,28.2659,158800.0
2012-05-01 10:20:00,31.13,31.23,31.12,31.18,296800.0,28.2749,28.3658,28.2659,28.3204,296800.0
2012-05-01 10:25:00,31.17,31.25,31.17,31.21,333600.0,28.3113,28.3839,28.3113,28.3476,333600.0
2012-05-01 10:30:00,31.21,31.24,31.19,31.19,160800.0,28.3476,28.3749,28.3294,28.3294,160800.0
2012-05-01 10:35:00,31.19,31.19,31.08,31.1,175600.0,28.3294,28.3294,28.2295,28.2477,175600.0
2012-05-01 10:40:00,31.11,31.11,31.04,31.09,187600.0,28.2568,28.2568,28.1932,28.2386,187600.0
2012-05-01 10:45:00,31.09,31.13,31.09,31.13,96400.0,28.2386,28.2749,28.2386,28.2749,96400.0
2012-05-01 10:50:00,31.13,31.21,31.11,31.18,176800.0,28.2749,28.3476,28.2568,28.3204,176800.0
2012-05-01 10:55:00,31.18,31.21,31.16,31.16,107200.0,28.3204,28.3476,28.3022,28.3022,107200.0
2012-05-01 11:00:00,31.16,31.16,31.07,31.08,134400.0,28.3022,28.3022,28.2204,28.2295,134400.0
2012-05-01 11:05:00,31.08,31.14,31.08,31.13,99200.0,28.2295,28.284,28.2295,28.2749,99200.0
2012-05-01 11:10:00,31.13,31.16,31.13,31.16,63600.0,28.2749,28.3022,28.2749,28.3022,63600.0
2012-05-01 11:15:00,31.15,31.2,31.14,31.19,160800.0,28.2931,28.3385,28.284,28.3294,160800.0
2012-05-01 11:20:00,31.19,31.21,31.19,31.21,102000.0,28.3294,28.3476,28.3294,28.3476,102000.0
2012-05-01 11:25:00,31.21,31.21,31.2,31.21,115600.0,28.3476,28.3476,28.3385,28.3476,115600.0
2012-05-01 11:30:00,31.21,31.21,31.2,31.2,99200.0,28.3476,28.3476,28.3385,28.3385,99200.0
2012-05-01 11:35:00,31.19,31.22,31.19,31.22,77200.0,28.3294,28.3567,28.3294,28.3567,77200.0
2012-05-01 11:40:00,31.22,31.23,31.21,31.22,65200.0,28.3567,28.3658,28.3476,28.3567,65200.0
2012-05-01 11:45:00,31.22,31.24,31.2,31.22,217200.0,28.3567,28.3749,28.3385,28.3567,217200.0
2012-05-01 11:50:00,31.23,31.25,31.21,31.24,141200.0,28.3658,28.3839,28.3476,28.3749,141200.0
2012-05-01 11:55:00,31.24,31.29,31.22,31.28,298400.0,28.3749,28.4203,28.3567,28.4112,298400.0
2012-05-01 12:00:00,31.29,31.32,31.28,31.31,152800.0,28.4203,28.4475,28.4112,28.4384,152800.0
2012-05-01 12:05:00,31.31,31.32,31.28,31.29,112400.0,28.4384,28.4475,28.4112,28.4203,112400.0
2012-05-01 12:10:00,31.3,31.3,31.28,31.29,100800.0,28.4294,28.4294,28.4112,28.4203,100800.0
2012-05-01 12:15:00,31.29,31.31,31.28,31.29,86400.0,28.4203,28.4384,28.4112,28.4203,86400.0
2012-05-01 12:20:00,31.3,31.34,31.29,31.32,146400.0,28.4294,28.4657,28.4203,28.4475,146400.0
2012-05-01 12:25:00,31.32,31.34,31.3,31.33,111200.0,28.4475,28.4657,28.4294,28.4566,111200.0
2012-05-01 12:30:00,31.33,31.34,31.29,31.3,106800.0,28.4566,28.4657,28.4203,28.4294,106800.0
2012-05-01 12:35:00,31.3,31.31,31.29,31.29,81600.0,28.4294,28.4384,28.4203,28.4203,81600.0
2012-05-01 12:40:00,31.3,31.3,31.29,31.3,106800.0,28.4294,28.4294,28.4203,28.4294,106800.0
2012-05-01 12:45:00,31.3,31.3,31.26,31.27,84400.0,28.4294,28.4294,28.393,28.4021,84400.0
2012-05-01 12:50:00,31.26,31.27,31.23,31.23,90000.0,28.393,28.4021,28.3658,28.3658,90000.0
2012-05-01 12:55:00,31.23,31.23,31.21,31.22,48800.0,28.3658,28.3658,28.3476,28.3567,48800.0
2012-05-01 13:00:00,31.22,31.23,31.2,31.21,53200.0,28.3567,28.3658,28.3385,28.3476,53200.0
2012-05-01 13:05:00,31.21,31.22,31.21,31.22,70000.0,28.3476,28.3567,28.3476,28.3567,70000.0
2012-05-01 13:10:00,31.22,31.23,31.21,31.22,78400.0,28.3567,28.3658,28.3476,28.3567,78400.0
2012-05-01 13:15:00,31.23,31.23,31.19,31.2,84400.0,28.3658,28.3658,28.3294,28.3385,84400.0
2012-05-01 13:20:00,31.19,31.21,31.19,31.2,94400.0,28.3294,28.3476,28.3294,28.3385,94400.0
2012-05-01 13:25:00,31.2,31.2,31.18,31.18,77200.0,28.3385,28.3385,28.3204,28.3204,77200.0
2012-05-01 13:30:00,31.18,31.18,31.13,31.15,166800.0,28.3204,28.3204,28.2749,28.2931,166800.0
2012-05-01 13:35:00,31.15,31.15,31.11,31.13,156000.0,28.2931,28.2931,28.2568,28.2749,156000.0
2012-05-01 13:40:00,31.13,31.13,31.08,31.08,182800.0,28.2749,28.2749,28.2295,28.2295,182800.0
2012-05-01 13:45:00,31.09,31.1,31.05,31.05,157600.0,28.2386,28.2477,28.2023,28.2023,157600.0
2012-05-01 13:50:00,31.05,31.06,31.03,31.03,107600.0,28.2023,28.2114,28.1841,28.1841,107600.0
2012-05-01 13:55:00,31.03,31.05,31.01,31.01,110000.0,28.1841,28.2023,28.166,28.166,110000.0
2012-05-01 14:00:00,31.01,31.02,30.98,30.99,171600.0,28.166,28.175,28.1387,28.1478,171600.0
2012-05-01 14:05:00,30.99,30.99,30.94,30.95,200800.0,28.1478,28.1478,28.1024,28.1115,200800.0
2012-05-01 14:10:00,30.95,30.96,30.92,30.93,245600.0,28.1115,28.1205,28.0842,28.0933,245600.0
2012-05-01 14:15:00,30.93,30.93,30.89,30.89,178800.0,28.0933,28.0933,28.057,28.057,178800.0
2012-05-01 14:20:00,30.89,30.93,30.89,30.92,185200.0,28.057,28.0933,28.057,28.0842,185200.0
2012-05-01 14:25:00,30.91,30.93,30.88,30.91,169200.0,28.0751,28.0933,28.0479,28.0751,169200.0
2012-05-01 14:30:00,30.91,30.91,30.89,30.91,123600.0,28.0751,28.0751,28.057,28.0751,123600.0
2012-05-01 14:35:00,30.91,30.91,30.88,30.89,214400.0,28.0751,28.0751,28.0479,28.057,214400.0
2012-05-01 14:40:00,30.89,30.89,30.85,30.86,177600.0,28.057,28.057,28.0206,28.0297,177600.0
2012-05-01 14:45:00,30.87,30.88,30.84,30.86,294000.0,28.0388,28.0479,28.0115,28.0297,294000.0
2012-05-01 14:50:00,30.86,30.87,30.83,30.86,410400.0,28.0297,28.0388,28.0025,28.0297,410400.0
2012-05-01 14:55:00,30.86,30.87,30.85,30.86,172800.0,28.0297,28.0388,28.0206,28.0297,172800.0
2012-05-01 15:00:00,30.86,30.89,30.86,30.87,254800.0,28.0297,28.057,28.0297,28.0388,254800.0
2012-05-01 15:05:00,30.87,30.87,30.84,30.86,159600.0,28.0388,28.0388,28.0115,28.0297,159600.0
2012-05-01 15:10:00,30.86,30.88,30.86,30.87,148000.0,28.0297,28.0479,28.0297,28.0388,148000.0
2012-05-01 15:15:00,30.88,30.89,30.86,30.88,238400.0,28.0479,28.057,28.0297,28.0479,238400.0
2012-05-01 15:20:00,30.88,30.89,30.87,30.87,238000.0,28.0479,28.057,28.0388,28.0388,238000.0
2012-05-01 15:25:00,30.88,30.88,30.86,30.87,193200.0,28.0479,28.0479,28.0297,28.0388,193200.0
2012-05-01 15:30:00,30.87,30.88,30.85,30.86,164400.0,28.0388,28.0479,28.0206,28.0297,164400.0
2012-05-01 15:35:00,30.86,30.86,30.79,30.79,280400.0,28.0297,28.0297,27.9661,27.9661,280400.0
2012-05-01 15:40:00,30.8,30.82,30.79,30.8,210800.0,27.9752,27.9934,27.9661,27.9752,210800.0
2012-05-01 15:45:00,30.81,30.84,30.78,30.84,243200.0,27.9843,28.0115,27.957,28.0115,243200.0
2012-05-01 15:50:00,30.84,30.84,30.78,30.78,338000.0,28.0115,28.0115,27.957,27.957,338000.0
2012-05-01 15:55:00,30.78,30.82,30.76,30.8,1267600.0,27.957,27.9934,27.9389,27.9752,1267600.0
2012-05-02 09:30:00,30.4,30.47,30.2,30.32,790000.0,27.6119,27.6755,27.4302,27.5392,790000.0
2012-05-02 09:35:00,30.32,30.42,30.24,30.38,540400.0,27.5392,27.6301,27.4666,27.5937,540400.0
2012-05-02 09:40:00,30.39,30.63,30.37,30.6,673200.0,27.6028,27.8208,27.5846,27.7936,673200.0
2012-05-02 09:45:00,30.61,30.67,30.48,30.56,339600.0,27.8026,27.8571,27.6846,27.7572,339600.0
2012-05-02 09:50:00,30.55,30.61,30.52,30.56,318000.0,27.7481,27.8026,27.7209,27.7572,318000.0
2012-05-02 09:55:00,30.56,30.58,30.5,30.5,223600.0,27.7572,27.7754,27.7027,27.7027,223600.0
2012-05-02 10:00:00,30.52,30.55,30.36,30.36,370000.0,27.7209,27.7481,27.5756,27.5756,370000.0
2012-05-02 10:05:00,30.37,30.37,30.3,30.31,428000.0,27.5846,27.5846,27.5211,27.5302,428000.0
2012-05-02 10:10:00,30.31,30.31,30.27,30.28,294800.0,27.5302,27.5302,27.4938,27.5029,294800.0
2012-05-02 10:15:00,30.28,30.29,30.21,30.24,401200.0,27.5029,27.512,27.4393,27.4666,401200.0
2012-05-02 10:20:00,30.23,30.24,30.17,30.18,500800.0,27.4575,27.4666,27.403,27.4121,500800.0
2012-05-02 10:25:00,30.18,30.32,30.18,30.29,231600.0,27.4121,27.5392,27.4121,27.512,231600.0
2012-05-02 10:30:00,30.29,30.29,30.2,30.26,201200.0,27.512,27.512,27.4302,27.4847,201200.0
2012-05-02 10:35:00,30.26,30.31,30.24,30.28,161600.0,27.4847,27.5302,27.4666,27.5029,161600.0
2012-05-02 10:40:00,30.28,30.28,30.24,30.25,194400.0,27.5029,27.5029,27.4666,27.4757,194400.0
2012-05-02 10:45:00,30.25,30.3,30.24,30.24,235600.0,27.4757,27.5211,27.4666,27.4666,235600.0
2012-05-02 10:50:00,30.24,30.29,30.24,30.26,262000.0,27.4666,27.512,27.4666,27.4847,262000.0
2012-05-02 10:55:00,30.26,30.31,30.26,30.29,368400.0,27.4847,27.5302,27.4847,27.512,368400.0
2012-05-02 11:00:00,30.29,30.32,30.29,30.31,188400.0,27.512,27.5392,27.512,27.5302,188400.0
2012-05-02 11:05:00,30.31,30.33,30.3,30.32,139600.0,27.5302,27.5483,27.5211,27.5392,139600.0
2012-05-02 11:10:00,30.32,30.35,30.32,30.33,123200.0,27.5392,27.5665,27.5392,27.5483,123200.0
2012-05-02 11:15:00,30.33,30.36,30.33,30.36,172000.0,27.5483,27.5756,27.5483,27.5756,172000.0
2012-05-02 11:20:00,30.36,30.38,30.35,30.36,141600.0,27.5756,27.5937,27.5665,27.5756,141600.0
2012-05-02 11:25:00,30.37,30.41,30.36,30.4,160000.0,27.5846,27.621,27.5756,27.6119,160000.0
2012-05-02 11:30:00,30.4,30.45,30.4,30.44,174000.0,27.6119,27.6573,27.6119,27.6482,174000.0
2012-05-02 11:35:00,30.44,30.46,30.43,30.46,162400.0,27.6482,27.6664,27.6391,27.6664,162400.0
2012-05-02 11:40:00,30.46,30.48,30.44,30.47,127600.0,27.6664,27.6846,27.6482,27.6755,127600.0
2012-05-02 11:45:00,30.47,30.47,30.38,30.39,171600.0,27.6755,27.6755,27.5937,27.6028,171600.0
2012-05-02 11:50:00,30.38,30.44,30.38,30.42,169200.0,27.5937,27.6482,27.5937,27.6301,169200.0
2012-05-02 11:55:00,30.42,30.46,30.42,30.45,114800.0,27.6301,27.6664,27.6301,27.6573,114800.0
2012-05-02 12:00:00,30.45,30.5,30.44,30.49,224000.0,27.6573,27.7027,27.6482,27.6936,224000.0
2012-05-02 12:05:00,30.49,30.54,30.48,30.53,341600.0,27.6936,27.7391,27.6846,27.73,341600.0
2012-05-02 12:10:00,30.52,30.6,30.52,30.6,302400.0,27.7209,27.7936,27.7209,27.7936,302400.0
2012-05-02 12:15:00,30.6,30.71,30.58,30.67,399600.0,27.7936,27.8935,27.7754,27.8571,399600.0
2012-05-02 12:20:00,30.68,30.72,30.67,30.71,302800.0,27.8662,27.9025,27.8571,27.8935,302800.0
2012-05-02 12:25:00,30.71,30.75,30.7,30.75,237200.0,27.8935,27.9298,27.8844,27.9298,237200.0
2012-05-02 12:30:00,30.75,30.77,30.73,30.77,290800.0,27.9298,27.948,27.9116,27.948,290800.0
2012-05-02 12:35:00,30.77,30.8,30.71,30.71,293600.0,27.948,27.9752,27.8935,27.8935,293600.0
2012-05-02 12:40:00,30.71,30.71,30.64,30.65,201600.0,27.8935,27.8935,27.8299,27.839,201600.0
2012-05-02 12:45:00,30.64,30.65,30.61,30.64,190400.0,27.8299,27.839,27.8026,27.8299,190400.0
2012-05-02 12:50:00,30.64,30.67,30.63,30.66,145200.0,27.8299,27.8571,27.8208,27.8481,145200.0
2012-05-02 12:55:00,30.66,30.67,30.63,30.64,121600.0,27.8481,27.8571,27.8208,27.8299,121600.0
2012-05-02 13:00:00,30.64,30.65,30.59,30.59,110400.0,27.8299,27.839,27.7845,27.7845,110400.0
2012-05-02 13:05:00,30.59,30.62,30.59,30.61,45200.0,27.7845,27.8117,27.7845,27.8026,45200.0
2012-05-02 13:10:00,30.61,30.61,30.54,30.54,127600.0,27.8026,27.8026,27.7391,27.7391,127600.0
2012-05-02 13:15:00,30.54,30.55,30.48,30.5,84400.0,27.7391,27.7481,27.6846,27.7027,84400.0
2012-05-02 13:20:00,30.48,30.51,30.47,30.48,162000.0,27.6846,27.7118,27.6755,27.6846,162000.0
2012-05-02 13:25:00,30.47,30.5,30.47,30.47,68800.0,27.6755,27.7027,27.6755,27.6755,68800.0
2012-05-02 13:30:00,30.47,30.56,30.47,30.56,60800.0,27.6755,27.7572,27.6755,27.7572,60800.0
2012-05-02 13:35:00,30.56,30.59,30.56,30.57,69600.0,27.7572,27.7845,27.7572,27.7663,69600.0
2012-05-02 13:40:00,30.57,30.58,30.56,30.57,58800.0,27.7663,27.7754,27.7572,27.7663,58800.0
2012-05-02 13:45:00,30.56,30.6,30.56,30.58,117600.0,27.7572,27.7936,27.7572,27.7754,117600.0
2012-05-02 13:50:00,30.58,30.63,30.58,30.62,81600.0,27.7754,27.8208,27.7754,27.8117,81600.0
2012-05-02 13:55:00,30.62,30.63,30.58,30.59,63200.0,27.8117,27.8208,27.7754,27.7845,63200.0
2012-05-02 14:00:00,30.59,30.62,30.59,30.6,101200.0,27.7845,27.8117,27.7845,27.7936,101200.0
2012-05-02 14:05:00,30.6,30.67,30.6,30.66,163600.0,27.7936,27.8571,27.7936,27.8481,163600.0
2012-05-02 14:10:00,30.66,30.67,30.63,30.63,190400.0,27.8481,27.8571,27.8208,27.8208,190400.0
2012-05-02 14:15:00,30.64,30.64,30.62,30.63,211200.0,27.8299,27.8299,27.8117,27.8208,211200.0
2012-05-02 14:20:00,30.62,30.63,30.61,30.61,56000.0,27.8117,27.8208,27.8026,27.8026,56000.0
2012-05-02 14:25:00,30.61,30.66,30.6,30.66,156400.0,27.8026,27.8481,27.7936,27.8481,156400.0
2012-05-02 14:30:00,30.66,30.73,30.66,30.71,175200.0,27.8481,27.9116,27.8481,27.8935,175200.0
2012-05-02 14:35:00,30.71,30.72,30.66,30.67,139600.0,27.8935,27.9025,27.8481,27.8571,139600.0
2012-05-02 14:40:00,30.67,30.68,30.65,30.65,135200.0,27.8571,27.8662,27.839,27.839,135200.0
2012-05-02 14:45:00,30.65,30.65,30.6,30.61,125200.0,27.839,27.839,27.7936,27.8026,125200.0
2012-05-02 14:50:00,30.6,30.62,30.6,30.6,131600.0,27.7936,27.8117,27.7936,27.7936,131600.0
2012-05-02 14:55:00,30.6,30.63,30.59,30.63,226800.0,27.7936,27.8208,27.7845,27.8208,226800.0
2012-05-02 15:00:00,30.63,30.63,30.6,30.61,140800.0,27.8208,27.8208,27.7936,27.8026,140800.0
2012-05-02 15:05:00,30.61,30.62,30.6,30.61,128000.0,27.8026,27.8117,27.7936,27.8026,128000.0
2012-05-02 15:10:00,30.61,30.61,30.57,30.57,128800.0,27.8026,27.8026,27.7663,27.7663,128800.0
2012-05-02 15:15:00,30.57,30.61,30.56,30.59,181200.0,27.7663,27.8026,27.7572,27.7845,181200.0
2012-05-02 15:20:00,30.59,30.63,30.59,30.63,180800.0,27.7845,27.8208,27.7845,27.8208,180800.0
2012-05-02 15:25:00,30.63,30.68,30.62,30.68,194400.0,27.8208,27.8662,27.8117,27.8662,194400.0
2012-05-02 15:30:00,30.68,30.7,30.66,30.68,359200.0,27.8662,27.8844,27.8481,27.8662,359200.0
2012-05-02 15:35:00,30.68,30.68,30.57,30.58,414400.0,27.8662,27.8662,27.7663,27.7754,414400.0
2012-05-02 15:40:00,30.58,30.61,30.56,30.59,419600.0,27.7754,27.8026,27.7572,27.7845,419600.0
2012-05-02 15:45:00,30.59,30.62,30.57,30.6,458800.0,27.7845,27.8117,27.7663,27.7936,458800.0
2012-05-02 15:50:00,30.6,30.63,30.58,30.59,442400.0,27.7936,27.8208,27.7754,27.7845,442400.0
2012-05-02 15:55:00,30.59,30.6,30.54,30.56,934800.0,27.7845,27.7936,27.7391,27.7572,934800.0
2012-05-03 09:30:00,30.5,30.63,30.41,30.49,954400.0,27.7027,27.8208,27.621,27.6936,954400.0
2012-05-03 09:35:00,30.48,30.49,30.13,30.32,900000.0,27.6846,27.6936,27.3667,27.5392,900000.0
2012-05-03 09:40:00,30.31,30.31,30.04,30.13,745600.0,27.5302,27.5302,27.2849,27.3667,745600.0
2012-05-03 09:45:00,30.13,30.14,29.25,29.5,3268800.0,27.3667,27.3757,26.5674,26.7944,3268800.0
2012-05-03 09:50:00,29.5,29.54,29.27,29.43,1702800.0,26.7944,26.8308,26.5855,26.7309,1702800.0
2012-05-03 09:55:00,29.43,29.71,29.43,29.7,1004400.0,26.7309,26.9852,26.7309,26.9761,1004400.0
2012-05-03 10:00:00,29.7,29.75,29.63,29.68,745600.0,26.9761,27.0215,26.9125,26.9579,745600.0
2012-05-03 10:05:00,29.66,29.75,29.66,29.71,620800.0,26.9398,27.0215,26.9398,26.9852,620800.0
2012-05-03 10:10:00,29.71,29.85,29.68,29.74,1238800.0,26.9852,27.1123,26.9579,27.0124,1238800.0
2012-05-03 10:15:00,29.74,29.75,29.38,29.47,1464800.0,27.0124,27.0215,26.6854,26.7672,1464800.0
2012-05-03 10:20:00,29.46,29.56,29.34,29.5,1585200.0,26.7581,26.8489,26.6491,26.7944,1585200.0
2012-05-03 10:25:00,29.52,29.61,29.18,29.23,1628400.0,26.8126,26.8944,26.5038,26.5492,1628400.0
2012-05-03 10:30:00,29.2,29.43,29.11,29.43,1600400.0,26.522,26.7309,26.4402,26.7309,1600400.0
2012-05-03 10:35:00,29.43,29.43,29.23,29.33,877200.0,26.7309,26.7309,26.5492,26.64,877200.0
2012-05-03 10:40:00,29.33,29.54,29.32,29.54,574800.0,26.64,26.8308,26.6309,26.8308,574800.0
2012-05-03 10:45:00,29.54,29.56,29.4,29.54,522800.0,26.8308,26.8489,26.7036,26.8308,522800.0
2012-05-03 10:50:00,29.54,29.61,29.44,29.53,441600.0,26.8308,26.8944,26.7399,26.8217,441600.0
2012-05-03 10:55:00,29.53,29.62,29.44,29.59,528400.0,26.8217,26.9034,26.7399,26.8762,528400.0
2012-05-03 11:00:00,29.58,29.63,29.51,29.52,372800.0,26.8671,26.9125,26.8035,26.8126,372800.0
2012-05-03 11:05:00,29.53,29.58,29.48,29.58,296400.0,26.8217,26.8671,26.7763,26.8671,296400.0
2012-05-03 11:10:00,29.58,29.64,29.57,29.63,195200.0,26.8671,26.9216,26.858,26.9125,195200.0
2012-05-03 11:15:00,29.64,29.68,29.59,29.63,318800.0,26.9216,26.9579,26.8762,26.9125,318800.0
2012-05-03 11:20:00,29.63,29.71,29.59,29.67,300800.0,26.9125,26.9852,26.8762,26.9488,300800.0
2012-05-03 11:25:00,29.67,29.68,29.5,29.51,330000.0,26.9488,26.9579,26.7944,26.8035,330000.0
2012-05-03 11:30:00,29.51,29.53,29.48,29.52,223600.0,26.8035,26.8217,26.7763,26.8126,223600.0
2012-05-03 11:35:00,29.53,29.53,29.5,29.5,213200.0,26.8217,26.8217,26.7944,26.7944,213200.0
2012-05-03 11:40:00,29.5,29.54,29.46,29.54,269200.0,26.7944,26.8308,26.7581,26.8308,269200.0
2012-05-03 11:45:00,29.54,29.55,29.45,29.46,256400.0,26.8308,26.8399,26.749,26.7581,256400.0
2012-05-03 11:50:00,29.47,29.49,29.44,29.46,212800.0,26.7672,26.7854,26.7399,26.7581,212800.0
2012-05-03 11:55:00,29.47,29.48,29.44,29.47,202000.0,26.7672,26.7763,26.7399,26.7672,202000.0
2012-05-03 12:00:00,29.47,29.47,29.33,29.36,401200.0,26.7672,26.7672,26.64,26.6673,401200.0
2012-05-03 12:05:00,29.37,29.37,29.28,29.3,429600.0,26.6764,26.6764,26.5946,26.6128,429600.0
2012-05-03 12:10:00,29.29,29.31,29.27,29.3,378800.0,26.6037,26.6219,26.5855,26.6128,378800.0
2012-05-03 12:15:00,29.3,29.36,29.3,29.31,446400.0,26.6128,26.6673,26.6128,26.6219,446400.0
2012-05-03 12:20:00,29.31,29.34,29.25,29.32,362400.0,26.6219,26.6491,26.5674,26.6309,362400.0
2012-05-03 12:25:00,29.32,29.48,29.31,29.46,282400.0,26.6309,26.7763,26.6219,26.7581,282400.0
2012-05-03 12:30:00,29.43,29.57,29.42,29.53,394800.0,26.7309,26.858,26.7218,26.8217,394800.0
2012-05-03 12:35:00,29.53,29.65,29.51,29.64,384000.0,26.8217,26.9307,26.8035,26.9216,384000.0
2012-05-03 12:40:00,29.64,29.64,29.59,29.61,136400.0,26.9216,26.9216,26.8762,26.8944,136400.0
2012-05-03 12:45:00,29.61,29.64,29.59,29.59,140000.0,26.8944,26.9216,26.8762,26.8762,140000.0
2012-05-03 12:50:00,29.59,29.64,29.59,29.63,228400.0,26.8762,26.9216,26.8762,26.9125,228400.0
2012-05-03 12:55:00,29.63,29.64,29.59,29.61,158400.0,26.9125,26.9216,26.8762,26.8944,158400.0
2012-05-03 13:00:00,29.61,29.61,29.53,29.53,218800.0,26.8944,26.8944,26.8217,26.8217,218800.0
2012-05-03 13:05:00,29.52,29.53,29.46,29.47,229600.0,26.8126,26.8217,26.7581,26.7672,229600.0
2012-05-03 13:10:00,29.47,29.5,29.44,29.5,182400.0,26.7672,26.7944,26.7399,26.7944,182400.0
2012-05-03 13:15:00,29.5,29.56,29.5,29.52,162800.0,26.7944,26.8489,26.7944,26.8126,162800.0
2012-05-03 13:20:00,29.52,29.52,29.49,29.51,202400.0,26.8126,26.8126,26.7854,26.8035,202400.0
2012-05-03 13:25:00,29.51,29.54,29.49,29.54,67200.0,26.8035,26.8308,26.7854,26.8308,67200.0
2012-05-03 13:30:00,29.54,29.54,29.5,29.5,218800.0,26.8308,26.8308,26.7944,26.7944,218800.0
2012-05-03 13:35:00,29.5,29.52,29.47,29.47,192800.0,26.7944,26.8126,26.7672,26.7672,192800.0
2012-05-03 13:40:00,29.47,29.48,29.38,29.38,382000.0,26.7672,26.7763,26.6854,26.6854,382000.0
2012-05-03 13:45:00,29.38,29.41,29.28,29.3,810400.0,26.6854,26.7127,26.5946,26.6128,810400.0
2012-05-03 13:50:00,29.3,29.32,29.25,29.27,750800.0,26.6128,26.6309,26.5674,26.5855,750800.0
2012-05-03 13:55:00,29.27,29.41,29.27,29.39,374400.0,26.5855,26.7127,26.5855,26.6945,374400.0
2012-05-03 14:00:00,29.38,29.4,29.32,29.4,532000.0,26.6854,26.7036,26.6309,26.7036,532000.0
2012-05-03 14:05:00,29.4,29.4,29.36,29.37,232800.0,26.7036,26.7036,26.6673,26.6764,232800.0
2012-05-03 14:10:00,29.37,29.4,29.36,29.39,343200.0,26.6764,26.7036,26.6673,26.6945,343200.0
2012-05-03 14:15:00,29.39,29.41,29.36,29.38,323200.0,26.6945,26.7127,26.6673,26.6854,323200.0
2012-05-03 14:20:00,29.39,29.39,29.33,29.34,441600.0,26.6945,26.6945,26.64,26.6491,441600.0
2012-05-03 14:25:00,29.34,29.34,29.31,29.32,342800.0,26.6491,26.6491,26.6219,26.6309,342800.0
2012-05-03 14:30:00,29.32,29.32,29.23,29.28,541600.0,26.6309,26.6309,26.5492,26.5946,541600.0
2012-05-03 14:35:00,29.28,29.31,29.27,29.29,386400.0,26.5946,26.6219,26.5855,26.6037,386400.0
2012-05-03 14:40:00,29.28,29.29,29.17,29.18,445200.0,26.5946,26.6037,26.4947,26.5038,445200.0
2012-05-03 14:45:00,29.18,29.18,29.06,29.07,551200.0,26.5038,26.5038,26.3948,26.4039,551200.0
2012-05-03 14:50:00,29.06,29.13,29.05,29.09,396000.0,26.3948,26.4584,26.3857,26.422,396000.0
2012-05-03 14:55:00,29.1,29.1,28.88,28.95,862400.0,26.4311,26.4311,26.2313,26.2949,862400.0
2012-05-03 15:00:00,28.93,29.01,28.93,28.99,439600.0,26.2767,26.3494,26.2767,26.3312,439600.0
2012-05-03 15:05:00,29.0,29.0,28.85,28.85,788800.0,26.3403,26.3403,26.2041,26.2041,788800.0
2012-05-03 15:10:00,28.85,28.94,28.85,28.92,409200.0,26.2041,26.2858,26.2041,26.2676,409200.0
2012-05-03 15:15:00,28.92,29.01,28.92,29.01,670400.0,26.2676,26.3494,26.2676,26.3494,670400.0
2012-05-03 15:20:00,29.01,29.14,29.01,29.13,569600.0,26.3494,26.4675,26.3494,26.4584,569600.0
2012-05-03 15:25:00,29.13,29.22,29.1,29.2,392000.0,26.4584,26.5401,26.4311,26.522,392000.0
2012-05-03 15:30:00,29.2,29.3,29.18,29.2,654800.0,26.522,26.6128,26.5038,26.522,654800.0
2012-05-03 15:35:00,29.2,29.26,29.14,29.14,544000.0,26.522,26.5765,26.4675,26.4675,544000.0
2012-05-03 15:40:00,29.13,29.14,29.06,29.1,797600.0,26.4584,26.4675,26.3948,26.4311,797600.0
2012-05-03 15:45:00,29.1,29.1,29.03,29.03,610000.0,26.4311,26.4311,26.3675,26.3675,610000.0
2012-05-03 15:50:00,29.03,29.08,29.03,29.08,821200.0,26.3675,26.413,26.3675,26.413,821200.0
2012-05-03 15:55:00,29.08,29.11,29.06,29.09,1081600.0,26.413,26.4402,26.3948,26.422,1081600.0
2012-05-04 09:30:00,29.06,29.08,28.98,29.02,549600.0,26.3948,26.413,26.3221,26.3585,549600.0
2012-05-04 09:35:00,29.0,29.03,28.83,28.88,398800.0,26.3403,26.3675,26.1859,26.2313,398800.0
2012-05-04 09:40:00,28.89,29.03,28.87,28.91,414800.0,26.2404,26.3675,26.2222,26.2586,414800.0
2012-05-04 09:45:00,28.91,29.05,28.91,28.95,346400.0,26.2586,26.3857,26.2586,26.2949,346400.0
2012-05-04 09:50:00,28.96,29.19,28.93,29.16,436800.0,26.304,26.5129,26.2767,26.4856,436800.0
2012-05-04 09:55:00,29.15,29.38,29.15,29.34,894800.0,26.4765,26.6854,26.4765,26.6491,894800.0
2012-05-04 10:00:00,29.33,29.34,29.13,29.15,677200.0,26.64,26.6491,26.4584,26.4765,677200.0
2012-05-04 10:05:00,29.14,29.33,29.13,29.27,546000.0,26.4675,26.64,26.4584,26.5855,546000.0
2012-05-04 10:10:00,29.27,29.3,29.24,29.28,297200.0,26.5855,26.6128,26.5583,26.5946,297200.0
2012-05-04 10:15:00,29.27,29.34,29.13,29.13,482000.0,26.5855,26.6491,26.4584,26.4584,482000.0
2012-05-04 10:20:00,29.13,29.15,29.08,29.14,385200.0,26.4584,26.4765,26.413,26.4675,385200.0
2012-05-04 10:25:00,29.14,29.25,29.13,29.23,282800.0,26.4675,26.5674,26.4584,26.5492,282800.0
2012-05-04 10:30:00,29.21,29.28,29.17,29.21,272800.0,26.531,26.5946,26.4947,26.531,272800.0
2012-05-04 10:35:00,29.21,29.31,29.2,29.3,297600.0,26.531,26.6219,26.522,26.6128,297600.0
2012-05-04 10:40:00,29.3,29.39,29.29,29.36,248400.0,26.6128,26.6945,26.6037,26.6673,248400.0
2012-05-04 10:45:00,29.36,29.47,29.36,29.47,336400.0,26.6673,26.7672,26.6673,26.7672,336400.0
2012-05-04 10:50:00,29.47,29.57,29.46,29.55,485200.0,26.7672,26.858,26.7581,26.8399,485200.0
2012-05-04 10:55:00,29.55,29.55,29.49,29.5,314800.0,26.8399,26.8399,26.7854,26.7944,314800.0
2012-05-04 11:00:00,29.51,29.51,29.45,29.49,318000.0,26.8035,26.8035,26.749,26.7854,318000.0
2012-05-04 11:05:00,29.49,29.51,29.47,29.48,239200.0,26.7854,26.8035,26.7672,26.7763,239200.0
2012-05-04 11:10:00,29.48,29.55,29.46,29.52,238800.0,26.7763,26.8399,26.7581,26.8126,238800.0
2012-05-04 11:15:00,29.52,29.58,29.52,29.53,187600.0,26.8126,26.8671,26.8126,26.8217,187600.0
2012-05-04 11:20:00,29.53,29.56,29.5,29.52,320000.0,26.8217,26.8489,26.7944,26.8126,320000.0
2012-05-04 11:25:00,29.52,29.55,29.5,29.53,615200.0,26.8126,26.8399,26.7944,26.8217,615200.0
2012-05-04 11:30:00,29.53,29.54,29.5,29.53,112800.0,26.8217,26.8308,26.7944,26.8217,112800.0
2012-05-04 11:35:00,29.53,29.55,29.5,29.54,166400.0,26.8217,26.8399,26.7944,26.8308,166400.0
2012-05-04 11:40:00,29.54,29.6,29.54,29.55,186000.0,26.8308,26.8853,26.8308,26.8399,186000.0
2012-05-04 11:45:00,29.55,29.62,29.54,29.62,158400.0,26.8399,26.9034,26.8308,26.9034,158400.0
2012-05-04 11:50:00,29.62,29.62,29.57,29.62,279200.0,26.9034,26.9034,26.858,26.9034,279200.0
2012-05-04 11:55:00,29.61,29.62,29.57,29.61,130400.0,26.8944,26.9034,26.858,26.8944,130400.0
2012-05-04 12:00:00,29.61,29.67,29.6,29.65,314000.0,26.8944,26.9488,26.8853,26.9307,314000.0
2012-05-04 12:05:00,29.64,29.72,29.64,29.7,207600.0,26.9216,26.9943,26.9216,26.9761,207600.0
2012-05-04 12:10:00,29.7,29.7,29.63,29.66,167200.0,26.9761,26.9761,26.9125,26.9398,167200.0
2012-05-04 12:15:00,29.65,29.65,29.57,29.61,130800.0,26.9307,26.9307,26.858,26.8944,130800.0
2012-05-04 12:20:00,29.62,29.64,29.55,29.55,138800.0,26.9034,26.9216,26.8399,26.8399,138800.0
2012-05-04 12:25:00,29.55,29.65,29.55,29.63,263200.0,26.8399,26.9307,26.8399,26.9125,263200.0
2012-05-04 12:30:00,29.62,29.66,29.6,29.66,142800.0,26.9034,26.9398,26.8853,26.9398,142800.0
2012-05-04 12:35:00,29.66,29.66,29.61,29.66,194400.0,26.9398,26.9398,26.8944,26.9398,194400.0
2012-05-04 12:40:00,29.66,29.66,29.57,29.58,174400.0,26.9398,26.9398,26.858,26.8671,174400.0
2012-05-04 12:45:00,29.58,29.62,29.58,29.62,87200.0,26.8671,26.9034,26.8671,26.9034,87200.0
2012-05-04 12:50:00,29.62,29.65,29.61,29.62,127200.0,26.9034,26.9307,26.8944,26.9034,127200.0
2012-05-04 12:55:00,29.61,29.63,29.59,29.6,76000.0,26.8944,26.9125,26.8762,26.8853,76000.0
2012-05-04 13:00:00,29.6,29.61,29.55,29.6,194800.0,26.8853,26.8944,26.8399,26.8853,194800.0
2012-05-04 13:05:00,29.6,29.62,29.59,29.6,71200.0,26.8853,26.9034,26.8762,26.8853,71200.0
2012-05-04 13:10:00,29.59,29.6,29.51,29.51,198000.0,26.8762,26.8853,26.8035,26.8035,198000.0
2012-05-04 13:15:00,29.52,29.58,29.51,29.58,113200.0,26.8126,26.8671,26.8035,26.8671,113200.0
2012-05-04 13:20:00,29.58,29.58,29.54,29.55,119200.0,26.8671,26.8671,26.8308,26.8399,119200.0
2012-05-04 13:25:00,29.55,29.57,29.54,29.54,100400.0,26.8399,26.858,26.8308,26.8308,100400.0
2012-05-04 13:30:00,29.54,29.63,29.54,29.61,147200.0,26.8308,26.9125,26.8308,26.8944,147200.0
2012-05-04 13:35:00,29.62,29.63,29.6,29.62,86800.0,26.9034,26.9125,26.8853,26.9034,86800.0
2012-05-04 13:40:00,29.62,29.62,29.58,29.58,124800.0,26.9034,26.9034,26.8671,26.8671,124800.0
2012-05-04 13:45:00,29.59,29.61,29.57,29.57,140400.0,26.8762,26.8944,26.858,26.858,140400.0
2012-05-04 13:50:00,29.57,29.61,29.57,29.6,112800.0,26.858,26.8944,26.858,26.8853,112800.0
2012-05-04 13:55:00,29.6,29.6,29.56,29.56,199200.0,26.8853,26.8853,26.8489,26.8489,199200.0
2012-05-04 14:00:00,29.56,29.58,29.51,29.52,318000.0,26.8489,26.8671,26.8035,26.8126,318000.0
2012-05-04 14:05:00,29.54,29.55,29.5,29.53,188000.0,26.8308,26.8399,26.7944,26.8217,188000.0
2012-05-04 14:10:00,29.53,29.53,29.48,29.48,159200.0,26.8217,26.8217,26.7763,26.7763,159200.0
2012-05-04 14:15:00,29.48,29.5,29.46,29.5,164800.0,26.7763,26.7944,26.7581,26.7944,164800.0
2012-05-04 14:20:00,29.49,29.5,29.48,29.49,177600.0,26.7854,26.7944,26.7763,26.7854,177600.0
2012-05-04 14:25:00,29.49,29.49,29.46,29.49,202000.0,26.7854,26.7854,26.7581,26.7854,202000.0
2012-05-04 14:30:00,29.49,29.49,29.45,29.47,190800.0,26.7854,26.7854,26.749,26.7672,190800.0
2012-05-04 14:35:00,29.46,29.47,29.35,29.37,406000.0,26.7581,26.7672,26.6582,26.6764,406000.0
2012-05-04 14:40:00,29.37,29.39,29.34,29.37,166800.0,26.6764,26.6945,26.6491,26.6764,166800.0
2012-05-04 14:45:00,29.37,29.41,29.37,29.41,175600.0,26.6764,26.7127,26.6764,26.7127,175600.0
2012-05-04 14:50:00,29.4,29.42,29.39,29.41,236800.0,26.7036,26.7218,26.6945,26.7127,236800.0
2012-05-04 14:55:00,29.41,29.44,29.4,29.43,379200.0,26.7127,26.7399,26.7036,26.7309,379200.0
2012-05-04 15:00:00,29.43,29.44,29.41,29.42,181600.0,26.7309,26.7399,26.7127,26.7218,181600.0
2012-05-04 15:05:00,29.41,29.41,29.37,29.39,157200.0,26.7127,26.7127,26.6764,26.6945,157200.0
2012-05-04 15:10:00,29.39,29.41,29.37,29.4,301600.0,26.6945,26.7127,26.6764,26.7036,301600.0
2012-05-04 15:15:00,29.39,29.42,29.39,29.41,202800.0,26.6945,26.7218,26.6945,26.7127,202800.0
2012-05-04 15:20:00,29.41,29.43,29.41,29.43,146800.0,26.7127,26.7309,26.7127,26.7309,146800.0
2012-05-04 15:25:00,29.42,29.46,29.42,29.43,323200.0,26.7218,26.7581,26.7218,26.7309,323200.0
2012-05-04 15:30:00,29.43,29.45,29.42,29.42,382400.0,26.7309,26.749,26.7218,26.7218,382400.0
2012-05-04 15:35:00,29.42,29.49,29.42,29.46,344000.0,26.7218,26.7854,26.7218,26.7581,344000.0
2012-05-04 15:40:00,29.47,29.51,29.45,29.51,347600.0,26.7672,26.8035,26.749,26.8035,347600.0
2012-05-04 15:45:00,29.51,29.52,29.47,29.49,494000.0,26.8035,26.8126,26.7672,26.7854,494000.0
2012-05-04 15:50:00,29.48,29.52,29.48,29.52,477200.0,26.7763,26.8126,26.7763,26.8126,477200.0
2012-05-04 15:55:00,29.52,29.52,29.45,29.45,595200.0,26.8126,26.8126,26.749,26.749,595200.0
2012-05-07 09:30:00,29.24,29.53,29.24,29.49,480400.0,26.5583,26.8217,26.5583,26.7854,480400.0
2012-05-07 09:35:00,29.5,29.67,29.49,29.62,251600.0,26.7944,26.9488,26.7854,26.9034,251600.0
2012-05-07 09:40:00,29.62,29.64,29.53,29.64,275600.0,26.9034,26.9216,26.8217,26.9216,275600.0
2012-05-07 09:45:00,29.63,29.65,29.58,29.6,214400.0,26.9125,26.9307,26.8671,26.8853,214400.0
2012-05-07 09:50:00,29.6,29.66,29.59,29.63,155200.0,26.8853,26.9398,26.8762,26.9125,155200.0
2012-05-07 09:55:00,29.63,29.67,29.59,29.66,223600.0,26.9125,26.9488,26.8762,26.9398,223600.0
2012-05-07 10:00:00,29.64,29.7,29.63,29.67,234000.0,26.9216,26.9761,26.9125,26.9488,234000.0
2012-05-07 10:05:00,29.67,29.69,29.65,29.68,173200.0,26.9488,26.967,26.9307,26.9579,173200.0
2012-05-07 10:10:00,29.68,29.7,29.64,29.67,357600.0,26.9579,26.9761,26.9216,26.9488,357600.0
2012-05-07 10:15:00,29.67,29.67,29.63,29.66,147600.0,26.9488,26.9488,26.9125,26.9398,147600.0
2012-05-07 10:20:00,29.66,29.68,29.64,29.68,147200.0,26.9398,26.9579,26.9216,26.9579,147200.0
2012-05-07 10:25:00,29.68,29.68,29.62,29.63,203200.0,26.9579,26.9579,26.9034,26.9125,203200.0
2012-05-07 10:30:00,29.63,29.67,29.62,29.64,171600.0,26.9125,26.9488,26.9034,26.9216,171600.0
2012-05-07 10:35:00,29.63,29.68,29.63,29.68,281200.0,26.9125,26.9579,26.9125,26.9579,281200.0
2012-05-07 10:40:00,29.68,29.69,29.65,29.66,153600.0,26.9579,26.967,26.9307,26.9398,153600.0
2012-05-07 10:45:00,29.66,29.69,29.66,29.68,268800.0,26.9398,26.967,26.9398,26.9579,268800.0
2012-05-07 10:50:00,29.68,29.72,29.67,29.72,193200.0,26.9579,26.9943,26.9488,26.9943,193200.0
2012-05-07 10:55:00,29.72,29.75,29.72,29.74,159600.0,26.9943,27.0215,26.9943,27.0124,159600.0
2012-05-07 11:00:00,29.75,29.75,29.73,29.73,152000.0,27.0215,27.0215,27.0033,27.0033,152000.0
2012-05-07 11:05:00,29.73,29.74,29.68,29.72,79200.0,27.0033,27.0124,26.9579,26.9943,79200.0
2012-05-07 11:10:00,29.73,29.75,29.7,29.73,128800.0,27.0033,27.0215,26.9761,27.0033,128800.0
2012-05-07 11:15:00,29.73,29.74,29.71,29.72,115600.0,27.0033,27.0124,26.9852,26.9943,115600.0
2012-05-07 11:20:00,29.72,29.77,29.72,29.76,220000.0,26.9943,27.0397,26.9943,27.0306,220000.0
2012-05-07 11:25:00,29.75,29.75,29.67,29.68,139600.0,27.0215,27.0215,26.9488,26.9579,139600.0
2012-05-07 11:30:00,29.68,29.71,29.65,29.7,133600.0,26.9579,26.9852,26.9307,26.9761,133600.0
2012-05-07 11:35:00,29.69,29.7,29.64,29.66,94400.0,26.967,26.9761,26.9216,26.9398,94400.0
2012-05-07 11:40:00,29.66,29.66,29.63,29.64,124000.0,26.9398,26.9398,26.9125,26.9216,124000.0
2012-05-07 11:45:00,29.63,29.66,29.62,29.63,162400.0,26.9125,26.9398,26.9034,26.9125,162400.0
2012-05-07 11:50:00,29.63,29.64,29.63,29.63,51200.0,26.9125,26.9216,26.9125,26.9125,51200.0
2012-05-07 11:55:00,29.63,29.65,29.63,29.65,133200.0,26.9125,26.9307,26.9125,26.9307,133200.0
2012-05-07 12:00:00,29.65,29.67,29.63,29.65,96400.0,26.9307,26.9488,26.9125,26.9307,96400.0
2012-05-07 12:05:00,29.65,29.65,29.62,29.62,156000.0,26.9307,26.9307,26.9034,26.9034,156000.0
2012-05-07 12:10:00,29.62,29.65,29.62,29.65,147600.0,26.9034,26.9307,26.9034,26.9307,147600.0
2012-05-07 12:15:00,29.65,29.65,29.63,29.63,53200.0,26.9307,26.9307,26.9125,26.9125,53200.0
2012-05-07 12:20:00,29.63,29.68,29.63,29.67,195600.0,26.9125,26.9579,26.9125,26.9488,195600.0
2012-05-07 12:25:00,29.67,29.67,29.64,29.66,99200.0,26.9488,26.9488,26.9216,26.9398,99200.0
2012-05-07 12:30:00,29.66,29.67,29.62,29.65,178000.0,26.9398,26.9488,26.9034,26.9307,178000.0
2012-05-07 12:35:00,29.66,29.66,29.64,29.64,91200.0,26.9398,26.9398,26.9216,26.9216,91200.0
2012-05-07 12:40:00,29.64,29.66,29.63,29.66,44800.0,26.9216,26.9398,26.9125,26.9398,44800.0
2012-05-07 12:45:00,29.67,29.68,29.64,29.66,214000.0,26.9488,26.9579,26.9216,26.9398,214000.0
2012-05-07 12:50:00,29.66,29.68,29.65,29.68,61200.0,26.9398,26.9579,26.9307,26.9579,61200.0
2012-05-07 12:55:00,29.68,29.68,29.66,29.68,51200.0,26.9579,26.9579,26.9398,26.9579,51200.0
2012-05-07 13:00:00,29.68,29.68,29.66,29.67,58400.0,26.9579,26.9579,26.9398,26.9488,58400.0
2012-05-07 13:05:00,29.68,29.68,29.65,29.65,104800.0,26.9579,26.9579,26.9307,26.9307,104800.0
2012-05-07 13:10:00,29.64,29.71,29.63,29.71,79200.0,26.9216,26.9852,26.9125,26.9852,79200.0
2012-05-07 13:15:00,29.71,29.73,29.68,29.7,122800.0,26.9852,27.0033,26.9579,26.9761,122800.0
2012-05-07 13:20:00,29.69,29.71,29.65,29.67,176000.0,26.967,26.9852,26.9307,26.9488,176000.0
2012-05-07 13:25:00,29.67,29.67,29.64,29.65,60800.0,26.9488,26.9488,26.9216,26.9307,60800.0
2012-05-07 13:30:00,29.65,29.65,29.63,29.65,72800.0,26.9307,26.9307,26.9125,26.9307,72800.0
2012-05-07 13:35:00,29.65,29.68,29.64,29.66,74000.0,26.9307,26.9579,26.9216,26.9398,74000.0
2012-05-07 13:40:00,29.67,29.7,29.67,29.69,113200.0,26.9488,26.9761,26.9488,26.967,113200.0
2012-05-07 13:45:00,29.68,29.71,29.68,29.71,31200.0,26.9579,26.9852,26.9579,26.9852,31200.0
2012-05-07 13:50:00,29.71,29.75,29.69,29.74,52800.0,26.9852,27.0215,26.967,27.0124,52800.0
2012-05-07 13:55:00,29.74,29.75,29.71,29.72,68000.0,27.0124,27.0215,26.9852,26.9943,68000.0
2012-05-07 14:00:00,29.72,29.75,29.71,29.72,126400.0,26.9943,27.0215,26.9852,26.9943,126400.0
2012-05-07 14:05:00,29.71,29.76,29.71,29.73,118800.0,26.9852,27.0306,26.9852,27.0033,118800.0
2012-05-07 14:10:00,29.73,29.75,29.73,29.75,126000.0,27.0033,27.0215,27.0033,27.0215,126000.0
2012-05-07 14:15:00,29.75,29.75,29.71,29.72,50400.0,27.0215,27.0215,26.9852,26.9943,50400.0
2012-05-07 14:20:00,29.72,29.74,29.72,29.73,43600.0,26.9943,27.0124,26.9943,27.0033,43600.0
2012-05-07 14:25:00,29.73,29.77,29.71,29.72,172400.0,27.0033,27.0397,26.9852,26.9943,172400.0
2012-05-07 14:30:00,29.71,29.71,29.68,29.7,89600.0,26.9852,26.9852,26.9579,26.9761,89600.0
2012-05-07 14:35:00,29.7,29.72,29.69,29.69,40000.0,26.9761,26.9943,26.967,26.967,40000.0
2012-05-07 14:40:00,29.69,29.71,29.67,29.68,92000.0,26.967,26.9852,26.9488,26.9579,92000.0
2012-05-07 14:45:00,29.68,29.72,29.67,29.71,120400.0,26.9579,26.9943,26.9488,26.9852,120400.0
2012-05-07 14:50:00,29.71,29.72,29.69,29.72,94400.0,26.9852,26.9943,26.967,26.9943,94400.0
2012-05-07 14:55:00,29.72,29.73,29.69,29.69,110400.0,26.9943,27.0033,26.967,26.967,110400.0
2012-05-07 15:00:00,29.69,29.72,29.68,29.68,177600.0,26.967,26.9943,26.9579,26.9579,177600.0
2012-05-07 15:05:00,29.68,29.7,29.66,29.66,103200.0,26.9579,26.9761,26.9398,26.9398,103200.0
2012-05-07 15:10:00,29.66,29.68,29.65,29.66,136800.0,26.9398,26.9579,26.9307,26.9398,136800.0
2012-05-07 15:15:00,29.66,29.67,29.62,29.66,389600.0,26.9398,26.9488,26.9034,26.9398,389600.0
2012-05-07 15:20:00,29.66,29.67,29.62,29.63,228400.0,26.9398,26.9488,26.9034,26.9125,228400.0
2012-05-07 15:25:00,29.63,29.65,29.62,29.62,207600.0,26.9125,26.9307,26.9034,26.9034,207600.0
2012-05-07 15:30:00,29.62,29.67,29.62,29.65,173200.0,26.9034,26.9488,26.9034,26.9307,173200.0
2012-05-07 15:35:00,29.65,29.66,29.63,29.64,189200.0,26.9307,26.9398,26.9125,26.9216,189200.0
2012-05-07 15:40:00,29.65,29.66,29.63,29.66,291200.0,26.9307,26.9398,26.9125,26.9398,291200.0
2012-05-07 15:45:00,29.66,29.71,29.65,29.69,340800.0,26.9398,26.9852,26.9307,26.967,340800.0
2012-05-07 15:50:00,29.69,29.7,29.58,29.58,350400.0,26.967,26.9761,26.8671,26.8671,350400.0
2012-05-07 15:55:00,29.58,29.63,29.58,29.61,519600.0,26.8671,26.9125,26.8671,26.8944,519600.0
2012-05-08 09:30:00,29.53,29.77,29.53,29.65,383200.0,26.8217,27.0397,26.8217,26.9307,383200.0
2012-05-08 09:35:00,29.64,29.65,29.52,29.55,384800.0,26.9216,26.9307,26.8126,26.8399,384800.0
2012-05-08 09:40:00,29.55,29.56,29.38,29.5,412000.0,26.8399,26.8489,26.6854,26.7944,412000.0
2012-05-08 09:45:00,29.5,29.56,29.46,29.52,194000.0,26.7944,26.8489,26.7581,26.8126,194000.0
2012-05-08 09:50:00,29.5,29.52,29.44,29.5,188800.0,26.7944,26.8126,26.7399,26.7944,188800.0
2012-05-08 09:55:00,29.48,29.52,29.39,29.51,269200.0,26.7763,26.8126,26.6945,26.8035,269200.0
2012-05-08 10:00:00,29.51,29.56,29.48,29.52,162800.0,26.8035,26.8489,26.7763,26.8126,162800.0
2012-05-08 10:05:00,29.52,29.52,29.43,29.44,211200.0,26.8126,26.8126,26.7309,26.7399,211200.0
2012-05-08 10:10:00,29.44,29.45,29.31,29.31,156000.0,26.7399,26.749,26.6219,26.6219,156000.0
2012-05-08 10:15:00,29.3,29.32,29.24,29.28,317200.0,26.6128,26.6309,26.5583,26.5946,317200.0
2012-05-08 10:20:00,29.28,29.36,29.27,29.35,310000.0,26.5946,26.6673,26.5855,26.6582,310000.0
2012-05-08 10:25:00,29.35,29.35,29.31,29.31,244400.0,26.6582,26.6582,26.6219,26.6219,244400.0
2012-05-08 10:30:00,29.31,29.34,29.28,29.31,241600.0,26.6219,26.6491,26.5946,26.6219,241600.0
2012-05-08 10:35:00,29.31,29.31,29.26,29.29,134000.0,26.6219,26.6219,26.5765,26.6037,134000.0
2012-05-08 10:40:00,29.29,29.3,29.23,29.25,231200.0,26.6037,26.6128,26.5492,26.5674,231200.0
2012-05-08 10:45:00,29.27,29.27,29.14,29.15,168000.0,26.5855,26.5855,26.4675,26.4765,168000.0
2012-05-08 10:50:00,29.14,29.16,29.09,29.1,254800.0,26.4675,26.4856,26.422,26.4311,254800.0
2012-05-08 10:55:00,29.1,29.13,29.08,29.13,99200.0,26.4311,26.4584,26.413,26.4584,99200.0
2012-05-08 11:00:00,29.12,29.13,29.09,29.11,134400.0,26.4493,26.4584,26.422,26.4402,134400.0
2012-05-08 11:05:00,29.11,29.11,29.05,29.05,180800.0,26.4402,26.4402,26.3857,26.3857,180800.0
2012-05-08 11:10:00,29.05,29.07,29.04,29.07,104400.0,26.3857,26.4039,26.3766,26.4039,104400.0
2012-05-08 11:15:00,29.07,29.14,29.04,29.14,156800.0,26.4039,26.4675,26.3766,26.4675,156800.0
2012-05-08 11:20:00,29.14,29.21,29.1,29.19,159200.0,26.4675,26.531,26.4311,26.5129,159200.0
2012-05-08 11:25:00,29.2,29.25,29.18,29.24,281600.0,26.522,26.5674,26.5038,26.5583,281600.0
2012-05-08 11:30:00,29.22,29.23,29.19,29.23,103200.0,26.5401,26.5492,26.5129,26.5492,103200.0
2012-05-08 11:35:00,29.23,29.25,29.2,29.23,110800.0,26.5492,26.5674,26.522,26.5492,110800.0
2012-05-08 11:40:00,29.23,29.25,29.2,29.2,124800.0,26.5492,26.5674,26.522,26.522,124800.0
2012-05-08 11:45:00,29.2,29.24,29.2,29.23,182800.0,26.522,26.5583,26.522,26.5492,182800.0
2012-05-08 11:50:00,29.23,29.33,29.22,29.33,182000.0,26.5492,26.64,26.5401,26.64,182000.0
2012-05-08 11:55:00,29.32,29.34,29.24,29.24,114400.0,26.6309,26.6491,26.5583,26.5583,114400.0
2012-05-08 12:00:00,29.24,29.24,29.2,29.2,142000.0,26.5583,26.5583,26.522,26.522,142000.0
2012-05-08 12:05:00,29.2,29.2,29.13,29.14,274000.0,26.522,26.522,26.4584,26.4675,274000.0
2012-05-08 12:10:00,29.14,29.17,29.13,29.13,90400.0,26.4675,26.4947,26.4584,26.4584,90400.0
2012-05-08 12:15:00,29.13,29.16,29.12,29.16,130400.0,26.4584,26.4856,26.4493,26.4856,130400.0
2012-05-08 12:20:00,29.16,29.17,29.15,29.16,75600.0,26.4856,26.4947,26.4765,26.4856,75600.0
2012-05-08 12:25:00,29.16,29.18,29.15,29.15,75600.0,26.4856,26.5038,26.4765,26.4765,75600.0
2012-05-08 12:30:00,29.15,29.16,29.14,29.15,62800.0,26.4765,26.4856,26.4675,26.4765,62800.0
2012-05-08 12:35:00,29.15,29.19,29.14,29.19,39600.0,26.4765,26.5129,26.4675,26.5129,39600.0
2012-05-08 12:40:00,29.17,29.17,29.14,29.17,38800.0,26.4947,26.4947,26.4675,26.4947,38800.0
2012-05-08 12:45:00,29.17,29.2,29.15,29.16,60000.0,26.4947,26.522,26.4765,26.4856,60000.0
2012-05-08 12:50:00,29.16,29.18,29.15,29.18,42400.0,26.4856,26.5038,26.4765,26.5038,42400.0
2012-05-08 12:55:00,29.18,29.18,29.14,29.14,42400.0,26.5038,26.5038,26.4675,26.4675,42400.0
2012-05-08 13:00:00,29.14,29.18,29.14,29.18,50400.0,26.4675,26.5038,26.4675,26.5038,50400.0
2012-05-08 13:05:00,29.18,29.18,29.15,29.18,43600.0,26.5038,26.5038,26.4765,26.5038,43600.0
2012-05-08 13:10:00,29.18,29.23,29.18,29.2,54400.0,26.5038,26.5492,26.5038,26.522,54400.0
2012-05-08 13:15:00,29.2,29.23,29.19,29.23,54800.0,26.522,26.5492,26.5129,26.5492,54800.0
2012-05-08 13:20:00,29.23,29.23,29.21,29.22,38800.0,26.5492,26.5492,26.531,26.5401,38800.0
2012-05-08 13:25:00,29.22,29.32,29.22,29.31,134400.0,26.5401,26.6309,26.5401,26.6219,134400.0
2012-05-08 13:30:00,29.31,29.36,29.3,29.3,96800.0,26.6219,26.6673,26.6128,26.6128,96800.0
2012-05-08 13:35:00,29.31,29.36,29.3,29.31,106800.0,26.6219,26.6673,26.6128,26.6219,106800.0
2012-05-08 13:40:00,29.31,29.38,29.31,29.36,68800.0,26.6219,26.6854,26.6219,26.6673,68800.0
2012-05-08 13:45:00,29.37,29.37,29.33,29.35,109600.0,26.6764,26.6764,26.64,26.6582,109600.0
2012-05-08 13:50:00,29.35,29.36,29.25,29.27,100000.0,26.6582,26.6673,26.5674,26.5855,100000.0
2012-05-08 13:55:00,29.27,29.34,29.27,29.32,84400.0,26.5855,26.6491,26.5855,26.6309,84400.0
2012-05-08 14:00:00,29.32,29.36,29.31,29.32,68800.0,26.6309,26.6673,26.6219,26.6309,68800.0
2012-05-08 14:05:00,29.32,29.33,29.3,29.33,66400.0,26.6309,26.64,26.6128,26.64,66400.0
2012-05-08 14:10:00,29.33,29.34,29.27,29.28,78800.0,26.64,26.6491,26.5855,26.5946,78800.0
2012-05-08 14:15:00,29.27,29.3,29.27,29.29,47200.0,26.5855,26.6128,26.5855,26.6037,47200.0
2012-05-08 14:20:00,29.28,29.32,29.28,29.32,36400.0,26.5946,26.6309,26.5946,26.6309,36400.0
2012-05-08 14:25:00,29.32,29.36,29.3,29.3,157600.0,26.6309,26.6673,26.6128,26.6128,157600.0
2012-05-08 14:30:00,29.3,29.33,29.3,29.33,175200.0,26.6128,26.64,26.6128,26.64,175200.0
2012-05-08 14:35:00,29.32,29.37,29.32,29.36,48400.0,26.6309,26.6764,26.6309,26.6673,48400.0
2012-05-08 14:40:00,29.36,29.4,29.36,29.4,128000.0,26.6673,26.7036,26.6673,26.7036,128000.0
2012-05-08 14:45:00,29.4,29.44,29.38,29.41,110800.0,26.7036,26.7399,26.6854,26.7127,110800.0
2012-05-08 14:50:00,29.41,29.49,29.41,29.47,161600.0,26.7127,26.7854,26.7127,26.7672,161600.0
2012-05-08 14:55:00,29.48,29.48,29.43,29.44,108800.0,26.7763,26.7763,26.7309,26.7399,108800.0
2012-05-08 15:00:00,29.44,29.5,29.4,29.49,136000.0,26.7399,26.7944,26.7036,26.7854,136000.0
2012-05-08 15:05:00,29.49,29.5,29.43,29.44,214400.0,26.7854,26.7944,26.7309,26.7399,214400.0
2012-05-08 15:10:00,29.44,29.48,29.43,29.45,196400.0,26.7399,26.7763,26.7309,26.749,196400.0
2012-05-08 15:15:00,29.45,29.62,29.45,29.62,237600.0,26.749,26.9034,26.749,26.9034,237600.0
2012-05-08 15:20:00,29.62,29.63,29.52,29.52,235600.0,26.9034,26.9125,26.8126,26.8126,235600.0
2012-05-08 15:25:00,29.53,29.62,29.52,29.61,112000.0,26.8217,26.9034,26.8126,26.8944,112000.0
2012-05-08 15:30:00,29.59,29.64,29.59,29.59,335200.0,26.8762,26.9216,26.8762,26.8762,335200.0
2012-05-08 15:35:00,29.59,29.67,29.59,29.63,200400.0,26.8762,26.9488,26.8762,26.9125,200400.0
2012-05-08 15:40:00,29.63,29.64,29.53,29.58,149200.0,26.9125,26.9216,26.8217,26.8671,149200.0
2012-05-08 15:45:00,29.58,29.61,29.51,29.52,131200.0,26.8671,26.8944,26.8035,26.8126,131200.0
2012-05-08 15:50:00,29.53,29.6,29.53,29.56,189200.0,26.8217,26.8853,26.8217,26.8489,189200.0
2012-05-08 15:55:00,29.56,29.59,29.53,29.54,388000.0,26.8489,26.8762,26.8217,26.8308,388000.0
2012-05-09 09:30:00,29.33,29.5,29.25,29.39,629600.0,26.64,26.7944,26.5674,26.6945,629600.0
2012-05-09 09:35:00,29.39,29.5,29.34,29.34,367600.0,26.6945,26.7944,26.6491,26.6491,367600.0
2012-05-09 09:40:00,29.35,29.48,29.34,29.41,248800.0,26.6582,26.7763,26.6491,26.7127,248800.0
2012-05-09 09:45:00,29.39,29.44,29.33,29.4,401600.0,26.6945,26.7399,26.64,26.7036,401600.0
2012-05-09 09:50:00,29.4,29.5,29.38,29.46,118800.0,26.7036,26.7944,26.6854,26.7581,118800.0
2012-05-09 09:55:00,29.47,29.5,29.4,29.49,162000.0,26.7672,26.7944,26.7036,26.7854,162000.0
2012-05-09 10:00:00,29.49,29.56,29.45,29.48,228400.0,26.7854,26.8489,26.749,26.7763,228400.0
2012-05-09 10:05:00,29.48,29.49,29.34,29.36,273200.0,26.7763,26.7854,26.6491,26.6673,273200.0
2012-05-09 10:10:00,29.37,29.44,29.35,29.43,157200.0,26.6764,26.7399,26.6582,26.7309,157200.0
2012-05-09 10:15:00,29.42,29.43,29.31,29.35,191600.0,26.7218,26.7309,26.6219,26.6582,191600.0
2012-05-09 10:20:00,29.35,29.38,29.17,29.2,365200.0,26.6582,26.6854,26.4947,26.522,365200.0
2012-05-09 10:25:00,29.21,29.24,29.14,29.15,217600.0,26.531,26.5583,26.4675,26.4765,217600.0
2012-05-09 10:30:00,29.17,29.25,29.15,29.24,145600.0,26.4947,26.5674,26.4765,26.5583,145600.0
2012-05-09 10:35:00,29.24,29.25,29.2,29.23,130400.0,26.5583,26.5674,26.522,26.5492,130400.0
2012-05-09 10:40:00,29.23,29.27,29.21,29.25,257200.0,26.5492,26.5855,26.531,26.5674,257200.0
2012-05-09 10:45:00,29.25,29.3,29.25,29.25,164400.0,26.5674,26.6128,26.5674,26.5674,164400.0
2012-05-09 10:50:00,29.25,29.28,29.21,29.27,216800.0,26.5674,26.5946,26.531,26.5855,216800.0
2012-05-09 10:55:00,29.27,29.31,29.24,29.29,96000.0,26.5855,26.6219,26.5583,26.6037,96000.0
2012-05-09 11:00:00,29.29,29.29,29.21,29.28,120800.0,26.6037,26.6037,26.531,26.5946,120800.0
2012-05-09 11:05:00,29.28,29.38,29.27,29.37,192400.0,26.5946,26.6854,26.5855,26.6764,192400.0
2012-05-09 11:10:00,29.36,29.46,29.36,29.44,226800.0,26.6673,26.7581,26.6673,26.7399,226800.0
2012-05-09 11:15:00,29.44,29.44,29.4,29.43,91600.0,26.7399,26.7399,26.7036,26.7309,91600.0
2012-05-09 11:20:00,29.42,29.56,29.41,29.55,265200.0,26.7218,26.8489,26.7127,26.8399,265200.0
2012-05-09 11:25:00,29.55,29.59,29.54,29.54,139200.0,26.8399,26.8762,26.8308,26.8308,139200.0
2012-05-09 11:30:00,29.54,29.62,29.54,29.61,122000.0,26.8308,26.9034,26.8308,26.8944,122000.0
2012-05-09 11:35:00,29.62,29.7,29.61,29.7,143200.0,26.9034,26.9761,26.8944,26.9761,143200.0
2012-05-09 11:40:00,29.7,29.75,29.66,29.67,138800.0,26.9761,27.0215,26.9398,26.9488,138800.0
2012-05-09 11:45:00,29.67,29.67,29.63,29.63,82400.0,26.9488,26.9488,26.9125,26.9125,82400.0
2012-05-09 11:50:00,29.63,29.65,29.63,29.65,82800.0,26.9125,26.9307,26.9125,26.9307,82800.0
2012-05-09 11:55:00,29.65,29.71,29.64,29.66,132000.0,26.9307,26.9852,26.9216,26.9398,132000.0
2012-05-09 12:00:00,29.67,29.67,29.55,29.6,222000.0,26.9488,26.9488,26.8399,26.8853,222000.0
2012-05-09 12:05:00,29.6,29.62,29.55,29.55,88800.0,26.8853,26.9034,26.8399,26.8399,88800.0
2012-05-09 12:10:00,29.55,29.55,29.5,29.55,71200.0,26.8399,26.8399,26.7944,26.8399,71200.0
2012-05-09 12:15:00,29.55,29.57,29.55,29.57,124400.0,26.8399,26.858,26.8399,26.858,124400.0
2012-05-09 12:20:00,29.57,29.61,29.56,29.57,66400.0,26.858,26.8944,26.8489,26.858,66400.0
2012-05-09 12:25:00,29.56,29.59,29.53,29.59,87600.0,26.8489,26.8762,26.8217,26.8762,87600.0
2012-05-09 12:30:00,29.57,29.58,29.5,29.55,58800.0,26.858,26.8671,26.7944,26.8399,58800.0
2012-05-09 12:35:00,29.56,29.56,29.5,29.54,84800.0,26.8489,26.8489,26.7944,26.8308,84800.0
2012-05-09 12:40:00,29.54,29.54,29.48,29.5,198400.0,26.8308,26.8308,26.7763,26.7944,198400.0
2012-05-09 12:45:00,29.5,29.53,29.46,29.52,110400.0,26.7944,26.8217,26.7581,26.8126,110400.0
2012-05-09 12:50:00,29.53,29.56,29.49,29.52,58800.0,26.8217,26.8489,26.7854,26.8126,58800.0
2012-05-09 12:55:00,29.53,29.55,29.5,29.55,59200.0,26.8217,26.8399,26.7944,26.8399,59200.0
2012-05-09 13:00:00,29.55,29.63,29.54,29.62,141200.0,26.8399,26.9125,26.8308,26.9034,141200.0
2012-05-09 13:05:00,29.62,29.63,29.61,29.62,124400.0,26.9034,26.9125,26.8944,26.9034,124400.0
2012-05-09 13:10:00,29.62,29.63,29.61,29.62,135600.0,26.9034,26.9125,26.8944,26.9034,135600.0
2012-05-09 13:15:00,29.62,29.65,29.6,29.6,180400.0,26.9034,26.9307,26.8853,26.8853,180400.0
2012-05-09 13:20:00,29.61,29.67,29.6,29.63,138000.0,26.8944,26.9488,26.8853,26.9125,138000.0
2012-05-09 13:25:00,29.64,29.68,29.6,29.63,131200.0,26.9216,26.9579,26.8853,26.9125,131200.0
2012-05-09 13:30:00,29.64,29.71,29.63,29.69,346400.0,26.9216,26.9852,26.9125,26.967,346400.0
2012-05-09 13:35:00,29.68,29.7,29.66,29.67,169200.0,26.9579,26.9761,26.9398,26.9488,169200.0
2012-05-09 13:40:00,29.67,29.74,29.67,29.71,202400.0,26.9488,27.0124,26.9488,26.9852,202400.0
2012-05-09 13:45:00,29.71,29.74,29.7,29.71,96400.0,26.9852,27.0124,26.9761,26.9852,96400.0
2012-05-09 13:50:00,29.71,29.72,29.7,29.71,231200.0,26.9852,26.9943,26.9761,26.9852,231200.0
2012-05-09 13:55:00,29.72,29.72,29.69,29.71,144000.0,26.9943,26.9943,26.967,26.9852,144000.0
2012-05-09 14:00:00,29.71,29.72,29.7,29.71,169200.0,26.9852,26.9943,26.9761,26.9852,169200.0
2012-05-09 14:05:00,29.71,29.72,29.71,29.71,154800.0,26.9852,26.9943,26.9852,26.9852,154800.0
2012-05-09 14:10:00,29.71,29.72,29.71,29.72,110000.0,26.9852,26.9943,26.9852,26.9943,110000.0
2012-05-09 14:15:00,29.72,29.72,29.68,29.7,252800.0,26.9943,26.9943,26.9579,26.9761,252800.0
2012-05-09 14:20:00,29.71,29.72,29.7,29.71,312000.0,26.9852,26.9943,26.9761,26.9852,312000.0
2012-05-09 14:25:00,29.71,29.72,29.7,29.71,536400.0,26.9852,26.9943,26.9761,26.9852,536400.0
2012-05-09 14:30:00,29.71,29.71,29.69,29.7,408400.0,26.9852,26.9852,26.967,26.9761,408400.0
2012-05-09 14:35:00,29.7,29.71,29.65,29.67,106400.0,26.9761,26.9852,26.9307,26.9488,106400.0
2012-05-09 14:40:00,29.67,29.67,29.65,29.67,99600.0,26.9488,26.9488,26.9307,26.9488,99600.0
2012-05-09 14:45:00,29.67,29.67,29.65,29.66,91200.0,26.9488,26.9488,26.9307,26.9398,91200.0
2012-05-09 14:50:00,29.66,29.67,29.64,29.64,83200.0,26.9398,26.9488,26.9216,26.9216,83200.0
2012-05-09 14:55:00,29.63,29.64,29.62,29.63,103600.0,26.9125,26.9216,26.9034,26.9125,103600.0
2012-05-09 15:00:00,29.63,29.63,29.57,29.57,608800.0,26.9125,26.9125,26.858,26.858,608800.0
2012-05-09 15:05:00,29.57,29.58,29.55,29.57,242000.0,26.858,26.8671,26.8399,26.858,242000.0
2012-05-09 15:10:00,29.57,29.6,29.53,29.55,362800.0,26.858,26.8853,26.8217,26.8399,362800.0
2012-05-09 15:15:00,29.55,29.58,29.5,29.5,316800.0,26.8399,26.8671,26.7944,26.7944,316800.0
2012-05-09 15:20:00,29.52,29.53,29.48,29.52,341200.0,26.8126,26.8217,26.7763,26.8126,341200.0
2012-05-09 15:25:00,29.52,29.52,29.4,29.4,394400.0,26.8126,26.8126,26.7036,26.7036,394400.0
2012-05-09 15:30:00,29.41,29.43,29.36,29.41,304800.0,26.7127,26.7309,26.6673,26.7127,304800.0
2012-05-09 15:35:00,29.41,29.47,29.38,29.46,171600.0,26.7127,26.7672,26.6854,26.7581,171600.0
2012-05-09 15:40:00,29.46,29.56,29.46,29.54,178000.0,26.7581,26.8489,26.7581,26.8308,178000.0
2012-05-09 15:45:00,29.53,29.56,29.47,29.53,275200.0,26.8217,26.8489,26.7672,26.8217,275200.0
2012-05-09 15:50:00,29.54,29.54,29.38,29.41,302000.0,26.8308,26.8308,26.6854,26.7127,302000.0
2012-05-09 15:55:00,29.4,29.44,29.34,29.35,843600.0,26.7036,26.7399,26.6491,26.6582,843600.0
2012-05-10 09:30:00,29.58,29.74,29.58,29.74,399200.0,26.8671,27.0124,26.8671,27.0124,399200.0
2012-05-10 09:35:00,29.74,29.87,29.72,29.8,486800.0,27.0124,27.1305,26.9943,27.0669,486800.0
2012-05-10 09:40:00,29.79,29.84,29.64,29.65,265600.0,27.0578,27.1033,26.9216,26.9307,265600.0
2012-05-10 09:45:00,29.64,29.8,29.59,29.8,291200.0,26.9216,27.0669,26.8762,27.0669,291200.0
2012-05-10 09:50:00,29.8,29.8,29.74,29.76,150000.0,27.0669,27.0669,27.0124,27.0306,150000.0
2012-05-10 09:55:00,29.76,29.77,29.72,29.75,177200.0,27.0306,27.0397,26.9943,27.0215,177200.0
2012-05-10 10:00:00,29.74,29.75,29.63,29.68,156800.0,27.0124,27.0215,26.9125,26.9579,156800.0
2012-05-10 10:05:00,29.68,29.73,29.65,29.65,462000.0,26.9579,27.0033,26.9307,26.9307,462000.0
2012-05-10 10:10:00,29.65,29.69,29.63,29.68,322400.0,26.9307,26.967,26.9125,26.9579,322400.0
2012-05-10 10:15:00,29.67,29.68,29.63,29.65,314000.0,26.9488,26.9579,26.9125,26.9307,314000.0
2012-05-10 10:20:00,29.65,29.65,29.51,29.56,352000.0,26.9307,26.9307,26.8035,26.8489,352000.0
2012-05-10 10:25:00,29.58,29.61,29.53,29.61,271600.0,26.8671,26.8944,26.8217,26.8944,271600.0
2012-05-10 10:30:00,29.61,29.63,29.57,29.59,158000.0,26.8944,26.9125,26.858,26.8762,158000.0
2012-05-10 10:35:00,29.59,29.61,29.58,29.6,315200.0,26.8762,26.8944,26.8671,26.8853,315200.0
2012-05-10 10:40:00,29.6,29.65,29.54,29.59,337200.0,26.8853,26.9307,26.8308,26.8762,337200.0
2012-05-10 10:45:00,29.59,29.61,29.55,29.55,347600.0,26.8762,26.8944,26.8399,26.8399,347600.0
2012-05-10 10:50:00,29.57,29.57,29.49,29.49,112800.0,26.858,26.858,26.7854,26.7854,112800.0
2012-05-10 10:55:00,29.49,29.51,29.42,29.5,212400.0,26.7854,26.8035,26.7218,26.7944,212400.0
2012-05-10 11:00:00,29.5,29.54,29.45,29.47,238000.0,26.7944,26.8308,26.749,26.7672,238000.0
2012-05-10 11:05:00,29.48,29.53,29.47,29.52,199600.0,26.7763,26.8217,26.7672,26.8126,199600.0
2012-05-10 11:10:00,29.5,29.54,29.43,29.43,73200.0,26.7944,26.8308,26.7309,26.7309,73200.0
2012-05-10 11:15:00,29.45,29.5,29.44,29.48,236400.0,26.749,26.7944,26.7399,26.7763,236400.0
2012-05-10 11:20:00,29.48,29.53,29.41,29.49,174400.0,26.7763,26.8217,26.7127,26.7854,174400.0
2012-05-10 11:25:00,29.49,29.54,29.47,29.54,133600.0,26.7854,26.8308,26.7672,26.8308,133600.0
2012-05-10 11:30:00,29.54,29.54,29.42,29.43,292000.0,26.8308,26.8308,26.7218,26.7309,292000.0
2012-05-10 11:35:00,29.42,29.54,29.41,29.5,214000.0,26.7218,26.8308,26.7127,26.7944,214000.0
2012-05-10 11:40:00,29.5,29.55,29.45,29.47,202800.0,26.7944,26.8399,26.749,26.7672,202800.0
2012-05-10 11:45:00,29.48,29.53,29.46,29.48,167600.0,26.7763,26.8217,26.7581,26.7763,167600.0
2012-05-10 11:50:00,29.49,29.52,29.47,29.51,126400.0,26.7854,26.8126,26.7672,26.8035,126400.0
2012-05-10 11:55:00,29.52,29.56,29.49,29.55,129200.0,26.8126,26.8489,26.7854,26.8399,129200.0
2012-05-10 12:00:00,29.55,29.57,29.5,29.51,105200.0,26.8399,26.858,26.7944,26.8035,105200.0
2012-05-10 12:05:00,29.53,29.56,29.5,29.53,91600.0,26.8217,26.8489,26.7944,26.8217,91600.0
2012-05-10 12:10:00,29.53,29.59,29.53,29.57,222000.0,26.8217,26.8762,26.8217,26.858,222000.0
2012-05-10 12:15:00,29.57,29.59,29.55,29.56,245200.0,26.858,26.8762,26.8399,26.8489,245200.0
2012-05-10 12:20:00,29.56,29.59,29.56,29.57,140000.0,26.8489,26.8762,26.8489,26.858,140000.0
2012-05-10 12:25:00,29.58,29.62,29.55,29.57,164000.0,26.8671,26.9034,26.8399,26.858,164000.0
2012-05-10 12:30:00,29.57,29.63,29.57,29.62,156400.0,26.858,26.9125,26.858,26.9034,156400.0
2012-05-10 12:35:00,29.62,29.64,29.59,29.59,114000.0,26.9034,26.9216,26.8762,26.8762,114000.0
2012-05-10 12:40:00,29.59,29.61,29.57,29.58,132800.0,26.8762,26.8944,26.858,26.8671,132800.0
2012-05-10 12:45:00,29.58,29.59,29.56,29.58,59200.0,26.8671,26.8762,26.8489,26.8671,59200.0
2012-05-10 12:50:00,29.57,29.58,29.54,29.58,117200.0,26.858,26.8671,26.8308,26.8671,117200.0
2012-05-10 12:55:00,29.58,29.58,29.54,29.54,120000.0,26.8671,26.8671,26.8308,26.8308,120000.0
2012-05-10 13:00:00,29.56,29.59,29.54,29.56,40400.0,26.8489,26.8762,26.8308,26.8489,40400.0
2012-05-10 13:05:00,29.57,29.6,29.55,29.6,16400.0,26.858,26.8853,26.8399,26.8853,16400.0
2012-05-10 13:10:00,29.59,29.6,29.56,29.59,77600.0,26.8762,26.8853,26.8489,26.8762,77600.0
2012-05-10 13:15:00,29.59,29.61,29.57,29.59,33600.0,26.8762,26.8944,26.858,26.8762,33600.0
2012-05-10 13:20:00,29.58,29.59,29.56,29.59,56000.0,26.8671,26.8762,26.8489,26.8762,56000.0
2012-05-10 13:25:00,29.58,29.6,29.58,29.6,86000.0,26.8671,26.8853,26.8671,26.8853,86000.0
2012-05-10 13:30:00,29.6,29.65,29.6,29.63,124000.0,26.8853,26.9307,26.8853,26.9125,124000.0
2012-05-10 13:35:00,29.64,29.64,29.58,29.59,68800.0,26.9216,26.9216,26.8671,26.8762,68800.0
2012-05-10 13:40:00,29.59,29.61,29.57,29.58,88400.0,26.8762,26.8944,26.858,26.8671,88400.0
2012-05-10 13:45:00,29.58,29.59,29.56,29.56,20400.0,26.8671,26.8762,26.8489,26.8489,20400.0
2012-05-10 13:50:00,29.57,29.58,29.56,29.56,28000.0,26.858,26.8671,26.8489,26.8489,28000.0
2012-05-10 13:55:00,29.56,29.58,29.54,29.56,35600.0,26.8489,26.8671,26.8308,26.8489,35600.0
2012-05-10 14:00:00,29.56,29.59,29.56,29.59,30000.0,26.8489,26.8762,26.8489,26.8762,30000.0
2012-05-10 14:05:00,29.59,29.59,29.57,29.58,57600.0,26.8762,26.8762,26.858,26.8671,57600.0
2012-05-10 14:10:00,29.58,29.61,29.57,29.6,79200.0,26.8671,26.8944,26.858,26.8853,79200.0
2012-05-10 14:15:00,29.6,29.6,29.56,29.57,72800.0,26.8853,26.8853,26.8489,26.858,72800.0
2012-05-10 14:20:00,29.57,29.59,29.57,29.57,38800.0,26.858,26.8762,26.858,26.858,38800.0
2012-05-10 14:25:00,29.58,29.59,29.58,29.59,72800.0,26.8671,26.8762,26.8671,26.8762,72800.0
2012-05-10 14:30:00,29.6,29.6,29.56,29.57,68000.0,26.8853,26.8853,26.8489,26.858,68000.0
2012-05-10 14:35:00,29.57,29.6,29.57,29.58,65200.0,26.858,26.8853,26.858,26.8671,65200.0
2012-05-10 14:40:00,29.58,29.6,29.58,29.6,34000.0,26.8671,26.8853,26.8671,26.8853,34000.0
2012-05-10 14:45:00,29.6,29.6,29.58,29.6,87600.0,26.8853,26.8853,26.8671,26.8853,87600.0
2012-05-10 14:50:00,29.59,29.63,29.57,29.63,108400.0,26.8762,26.9125,26.858,26.9125,108400.0
2012-05-10 14:55:00,29.63,29.64,29.58,29.58,71600.0,26.9125,26.9216,26.8671,26.8671,71600.0
2012-05-10 15:00:00,29.59,29.6,29.58,29.58,50800.0,26.8762,26.8853,26.8671,26.8671,50800.0
2012-05-10 15:05:00,29.58,29.58,29.56,29.56,39200.0,26.8671,26.8671,26.8489,26.8489,39200.0
2012-05-10 15:10:00,29.56,29.58,29.55,29.57,98400.0,26.8489,26.8671,26.8399,26.858,98400.0
2012-05-10 15:15:00,29.56,29.57,29.54,29.56,104000.0,26.8489,26.858,26.8308,26.8489,104000.0
2012-05-10 15:20:00,29.56,29.57,29.52,29.52,98000.0,26.8489,26.858,26.8126,26.8126,98000.0
2012-05-10 15:25:00,29.52,29.57,29.5,29.57,111200.0,26.8126,26.858,26.7944,26.858,111200.0
2012-05-10 15:30:00,29.57,29.58,29.55,29.58,142800.0,26.858,26.8671,26.8399,26.8671,142800.0
2012-05-10 15:35:00,29.58,29.58,29.55,29.58,125600.0,26.8671,26.8671,26.8399,26.8671,125600.0
2012-05-10 15:40:00,29.58,29.6,29.51,29.54,196400.0,26.8671,26.8853,26.8035,26.8308,196400.0
2012-05-10 15:45:00,29.55,29.57,29.5,29.52,288400.0,26.8399,26.858,26.7944,26.8126,288400.0
2012-05-10 15:50:00,29.53,29.53,29.46,29.47,362800.0,26.8217,26.8217,26.7581,26.7672,362800.0
2012-05-10 15:55:00,29.48,29.54,29.47,29.54,519200.0,26.7763,26.8308,26.7672,26.8308,519200.0
2012-05-11 09:30:00,29.34,29.49,29.32,29.41,307600.0,26.6491,26.7854,26.6309,26.7127,307600.0
2012-05-11 09:35:00,29.39,29.53,29.38,29.53,119600.0,26.6945,26.8217,26.6854,26.8217,119600.0
2012-05-11 09:40:00,29.53,29.59,29.48,29.49,99200.0,26.8217,26.8762,26.7763,26.7854,99200.0
2012-05-11 09:45:00,29.5,29.74,29.49,29.67,458400.0,26.7944,27.0124,26.7854,26.9488,458400.0
2012-05-11 09:50:00,29.65,29.68,29.56,29.59,247200.0,26.9307,26.9579,26.8489,26.8762,247200.0
2012-05-11 09:55:00,29.58,29.64,29.52,29.6,192000.0,26.8671,26.9216,26.8126,26.8853,192000.0
2012-05-11 10:00:00,29.63,29.67,29.54,29.58,166000.0,26.9125,26.9488,26.8308,26.8671,166000.0
2012-05-11 10:05:00,29.59,29.62,29.53,29.53,194800.0,26.8762,26.9034,26.8217,26.8217,194800.0
2012-05-11 10:10:00,29.52,29.59,29.51,29.52,100800.0,26.8126,26.8762,26.8035,26.8126,100800.0
2012-05-11 10:15:00,29.52,29.61,29.52,29.58,112000.0,26.8126,26.8944,26.8126,26.8671,112000.0
2012-05-11 10:20:00,29.58,29.66,29.58,29.66,120800.0,26.8671,26.9398,26.8671,26.9398,120800.0
2012-05-11 10:25:00,29.66,29.68,29.64,29.65,47600.0,26.9398,26.9579,26.9216,26.9307,47600.0
2012-05-11 10:30:00,29.65,29.68,29.64,29.66,122400.0,26.9307,26.9579,26.9216,26.9398,122400.0
2012-05-11 10:35:00,29.66,29.72,29.65,29.67,157600.0,26.9398,26.9943,26.9307,26.9488,157600.0
2012-05-11 10:40:00,29.66,29.69,29.6,29.63,77600.0,26.9398,26.967,26.8853,26.9125,77600.0
2012-05-11 10:45:00,29.63,29.63,29.57,29.58,144800.0,26.9125,26.9125,26.858,26.8671,144800.0
2012-05-11 10:50:00,29.58,29.64,29.55,29.64,49200.0,26.8671,26.9216,26.8399,26.9216,49200.0
2012-05-11 10:55:00,29.64,29.65,29.6,29.62,98000.0,26.9216,26.9307,26.8853,26.9034,98000.0
2012-05-11 11:00:00,29.62,29.64,29.58,29.59,84000.0,26.9034,26.9216,26.8671,26.8762,84000.0
2012-05-11 11:05:00,29.59,29.64,29.59,29.63,72000.0,26.8762,26.9216,26.8762,26.9125,72000.0
2012-05-11 11:10:00,29.63,29.64,29.61,29.61,70400.0,26.9125,26.9216,26.8944,26.8944,70400.0
2012-05-11 11:15:00,29.61,29.63,29.6,29.63,66000.0,26.8944,26.9125,26.8853,26.9125,66000.0
2012-05-11 11:20:00,29.63,29.63,29.61,29.63,69600.0,26.9125,26.9125,26.8944,26.9125,69600.0
2012-05-11 11:25:00,29.62,29.64,29.61,29.63,47200.0,26.9034,26.9216,26.8944,26.9125,47200.0
2012-05-11 11:30:00,29.63,29.64,29.61,29.63,89200.0,26.9125,26.9216,26.8944,26.9125,89200.0
2012-05-11 11:35:00,29.63,29.64,29.62,29.62,49600.0,26.9125,26.9216,26.9034,26.9034,49600.0
2012-05-11 11:40:00,29.61,29.62,29.55,29.57,50400.0,26.8944,26.9034,26.8399,26.858,50400.0
2012-05-11 11:45:00,29.57,29.62,29.57,29.61,132800.0,26.858,26.9034,26.858,26.8944,132800.0
2012-05-11 11:50:00,29.61,29.62,29.59,29.6,81200.0,26.8944,26.9034,26.8762,26.8853,81200.0
2012-05-11 11:55:00,29.6,29.61,29.58,29.6,24400.0,26.8853,26.8944,26.8671,26.8853,24400.0
2012-05-11 12:00:00,29.61,29.62,29.61,29.61,33200.0,26.8944,26.9034,26.8944,26.8944,33200.0
2012-05-11 12:05:00,29.61,29.63,29.61,29.63,34800.0,26.8944,26.9125,26.8944,26.9125,34800.0
2012-05-11 12:10:00,29.63,29.63,29.61,29.61,18400.0,26.9125,26.9125,26.8944,26.8944,18400.0
2012-05-11 12:15:00,29.62,29.62,29.61,29.61,30400.0,26.9034,26.9034,26.8944,26.8944,30400.0
2012-05-11 12:20:00,29.61,29.63,29.61,29.63,75600.0,26.8944,26.9125,26.8944,26.9125,75600.0
2012-05-11 12:25:00,29.63,29.63,29.62,29.63,30000.0,26.9125,26.9125,26.9034,26.9125,30000.0
2012-05-11 12:30:00,29.63,29.63,29.62,29.63,38000.0,26.9125,26.9125,26.9034,26.9125,38000.0
2012-05-11 12:35:00,29.63,29.63,29.62,29.63,8000.0,26.9125,26.9125,26.9034,26.9125,8000.0
2012-05-11 12:40:00,29.63,29.63,29.62,29.62,18400.0,26.9125,26.9125,26.9034,26.9034,18400.0
2012-05-11 12:45:00,29.63,29.63,29.62,29.63,14000.0,26.9125,26.9125,26.9034,26.9125,14000.0
2012-05-11 12:50:00,29.62,29.63,29.59,29.59,42400.0,26.9034,26.9125,26.8762,26.8762,42400.0
2012-05-11 12:55:00,29.59,29.61,29.58,29.59,66400.0,26.8762,26.8944,26.8671,26.8762,66400.0
2012-05-11 13:00:00,29.59,29.61,29.57,29.6,53200.0,26.8762,26.8944,26.858,26.8853,53200.0
2012-05-11 13:05:00,29.58,29.6,29.56,29.57,43200.0,26.8671,26.8853,26.8489,26.858,43200.0
2012-05-11 13:10:00,29.56,29.57,29.53,29.54,80000.0,26.8489,26.858,26.8217,26.8308,80000.0
2012-05-11 13:15:00,29.54,29.54,29.52,29.53,73600.0,26.8308,26.8308,26.8126,26.8217,73600.0
2012-05-11 13:20:00,29.53,29.54,29.51,29.53,45600.0,26.8217,26.8308,26.8035,26.8217,45600.0
2012-05-11 13:25:00,29.53,29.57,29.53,29.56,64800.0,26.8217,26.858,26.8217,26.8489,64800.0
2012-05-11 13:30:00,29.56,29.6,29.56,29.57,59200.0,26.8489,26.8853,26.8489,26.858,59200.0
2012-05-11 13:35:00,29.57,29.59,29.54,29.55,26800.0,26.858,26.8762,26.8308,26.8399,26800.0
2012-05-11 13:40:00,29.54,29.57,29.53,29.57,58000.0,26.8308,26.858,26.8217,26.858,58000.0
2012-05-11 13:45:00,29.57,29.57,29.54,29.56,24400.0,26.858,26.858,26.8308,26.8489,24400.0
2012-05-11 13:50:00,29.56,29.6,29.56,29.59,54800.0,26.8489,26.8853,26.8489,26.8762,54800.0
2012-05-11 13:55:00,29.59,29.59,29.58,29.59,27200.0,26.8762,26.8762,26.8671,26.8762,27200.0
2012-05-11 14:00:00,29.59,29.6,29.57,29.58,62000.0,26.8762,26.8853,26.858,26.8671,62000.0
2012-05-11 14:05:00,29.57,29.57,29.53,29.57,28400.0,26.858,26.858,26.8217,26.858,28400.0
2012-05-11 14:10:00,29.57,29.6,29.57,29.59,69200.0,26.858,26.8853,26.858,26.8762,69200.0
2012-05-11 14:15:00,29.58,29.63,29.58,29.61,183600.0,26.8671,26.9125,26.8671,26.8944,183600.0
2012-05-11 14:20:00,29.62,29.62,29.54,29.55,105600.0,26.9034,26.9034,26.8308,26.8399,105600.0
2012-05-11 14:25:00,29.55,29.59,29.55,29.57,165600.0,26.8399,26.8762,26.8399,26.858,165600.0
2012-05-11 14:30:00,29.57,29.58,29.56,29.58,43600.0,26.858,26.8671,26.8489,26.8671,43600.0
2012-05-11 14:35:00,29.58,29.6,29.54,29.55,43600.0,26.8671,26.8853,26.8308,26.8399,43600.0
2012-05-11 14:40:00,29.55,29.57,29.54,29.56,96400.0,26.8399,26.858,26.8308,26.8489,96400.0
2012-05-11 14:45:00,29.57,29.59,29.57,29.59,68400.0,26.858,26.8762,26.858,26.8762,68400.0
2012-05-11 14:50:00,29.58,29.59,29.54,29.56,70800.0,26.8671,26.8762,26.8308,26.8489,70800.0
2012-05-11 14:55:00,29.55,29.56,29.53,29.55,55200.0,26.8399,26.8489,26.8217,26.8399,55200.0
2012-05-11 15:00:00,29.55,29.58,29.55,29.55,46000.0,26.8399,26.8671,26.8399,26.8399,46000.0
2012-05-11 15:05:00,29.55,29.56,29.51,29.51,95200.0,26.8399,26.8489,26.8035,26.8035,95200.0
2012-05-11 15:10:00,29.51,29.54,29.51,29.52,84800.0,26.8035,26.8308,26.8035,26.8126,84800.0
2012-05-11 15:15:00,29.52,29.55,29.52,29.55,37600.0,26.8126,26.8399,26.8126,26.8399,37600.0
2012-05-11 15:20:00,29.55,29.57,29.54,29.54,33200.0,26.8399,26.858,26.8308,26.8308,33200.0
2012-05-11 15:25:00,29.54,29.55,29.53,29.53,44400.0,26.8308,26.8399,26.8217,26.8217,44400.0
2012-05-11 15:30:00,29.53,29.55,29.51,29.53,48800.0,26.8217,26.8399,26.8035,26.8217,48800.0
2012-05-11 15:35:00,29.52,29.53,29.51,29.53,202400.0,26.8126,26.8217,26.8035,26.8217,202400.0
2012-05-11 15:40:00,29.53,29.53,29.49,29.5,196000.0,26.8217,26.8217,26.7854,26.7944,196000.0
2012-05-11 15:45:00,29.5,29.53,29.5,29.52,192000.0,26.7944,26.8217,26.7944,26.8126,192000.0
2012-05-11 15:50:00,29.52,29.52,29.47,29.47,140000.0,26.8126,26.8126,26.7672,26.7672,140000.0
2012-05-11 15:55:00,29.47,29.5,29.46,29.48,460800.0,26.7672,26.7944,26.7581,26.7763,460800.0
2012-05-14 09:30:00,29.21,29.25,29.18,29.22,489200.0,26.531,26.5674,26.5038,26.5401,489200.0
2012-05-14 09:35:00,29.22,29.22,29.08,29.08,252800.0,26.5401,26.5401,26.413,26.413,252800.0
2012-05-14 09:40:00,29.08,29.09,28.98,28.98,298800.0,26.413,26.422,26.3221,26.3221,298800.0
2012-05-14 09:45:00,28.98,29.16,28.96,29.16,305200.0,26.3221,26.4856,26.304,26.4856,305200.0
2012-05-14 09:50:00,29.15,29.16,29.09,29.11,164800.0,26.4765,26.4856,26.422,26.4402,164800.0
2012-05-14 09:55:00,29.11,29.19,29.08,29.16,260800.0,26.4402,26.5129,26.413,26.4856,260800.0
2012-05-14 10:00:00,29.15,29.18,29.13,29.13,136800.0,26.4765,26.5038,26.4584,26.4584,136800.0
2012-05-14 10:05:00,29.13,29.17,29.13,29.14,271200.0,26.4584,26.4947,26.4584,26.4675,271200.0
2012-05-14 10:10:00,29.15,29.17,29.11,29.12,277200.0,26.4765,26.4947,26.4402,26.4493,277200.0
2012-05-14 10:15:00,29.12,29.16,29.1,29.13,164800.0,26.4493,26.4856,26.4311,26.4584,164800.0
2012-05-14 10:20:00,29.13,29.24,29.12,29.23,436800.0,26.4584,26.5583,26.4493,26.5492,436800.0
2012-05-14 10:25:00,29.22,29.22,29.13,29.14,102800.0,26.5401,26.5401,26.4584,26.4675,102800.0
2012-05-14 10:30:00,29.14,29.18,29.12,29.17,146000.0,26.4675,26.5038,26.4493,26.4947,146000.0
2012-05-14 10:35:00,29.17,29.18,29.17,29.17,79200.0,26.4947,26.5038,26.4947,26.4947,79200.0
2012-05-14 10:40:00,29.17,29.19,29.14,29.18,142800.0,26.4947,26.5129,26.4675,26.5038,142800.0
2012-05-14 10:45:00,29.19,29.21,29.14,29.15,124400.0,26.5129,26.531,26.4675,26.4765,124400.0
2012-05-14 10:50:00,29.15,29.19,29.14,29.17,148400.0,26.4765,26.5129,26.4675,26.4947,148400.0
2012-05-14 10:55:00,29.18,29.22,29.17,29.21,319600.0,26.5038,26.5401,26.4947,26.531,319600.0
2012-05-14 11:00:00,29.21,29.21,29.15,29.18,82000.0,26.531,26.531,26.4765,26.5038,82000.0
2012-05-14 11:05:00,29.18,29.18,29.15,29.16,87600.0,26.5038,26.5038,26.4765,26.4856,87600.0
2012-05-14 11:10:00,29.16,29.17,29.14,29.17,49600.0,26.4856,26.4947,26.4675,26.4947,49600.0
2012-05-14 11:15:00,29.16,29.18,29.14,29.15,186400.0,26.4856,26.5038,26.4675,26.4765,186400.0
2012-05-14 11:20:00,29.15,29.22,29.14,29.21,68000.0,26.4765,26.5401,26.4675,26.531,68000.0
2012-05-14 11:25:00,29.21,29.25,29.21,29.23,271600.0,26.531,26.5674,26.531,26.5492,271600.0
2012-05-14 11:30:00,29.23,29.24,29.22,29.23,182400.0,26.5492,26.5583,26.5401,26.5492,182400.0
2012-05-14 11:35:00,29.22,29.24,29.22,29.23,189600.0,26.5401,26.5583,26.5401,26.5492,189600.0
2012-05-14 11:40:00,29.23,29.24,29.23,29.23,72800.0,26.5492,26.5583,26.5492,26.5492,72800.0
2012-05-14 11:45:00,29.23,29.3,29.23,29.29,403200.0,26.5492,26.6128,26.5492,26.6037,403200.0
2012-05-14 11:50:00,29.29,29.33,29.29,29.32,153600.0,26.6037,26.64,26.6037,26.6309,153600.0
2012-05-14 11:55:00,29.32,29.35,29.3,29.32,359600.0,26.6309,26.6582,26.6128,26.6309,359600.0
2012-05-14 12:00:00,29.32,29.42,29.32,29.38,184800.0,26.6309,26.7218,26.6309,26.6854,184800.0
2012-05-14 12:05:00,29.38,29.4,29.32,29.33,98400.0,26.6854,26.7036,26.6309,26.64,98400.0
2012-05-14 12:10:00,29.33,29.33,29.32,29.32,47600.0,26.64,26.64,26.6309,26.6309,47600.0
2012-05-14 12:15:00,29.32,29.35,29.32,29.34,55200.0,26.6309,26.6582,26.6309,26.6491,55200.0
2012-05-14 12:20:00,29.33,29.35,29.33,29.35,51200.0,26.64,26.6582,26.64,26.6582,51200.0
2012-05-14 12:25:00,29.35,29.38,29.34,29.35,219200.0,26.6582,26.6854,26.6491,26.6582,219200.0
2012-05-14 12:30:00,29.35,29.35,29.31,29.33,137600.0,26.6582,26.6582,26.6219,26.64,137600.0
2012-05-14 12:35:00,29.33,29.34,29.29,29.31,85600.0,26.64,26.6491,26.6037,26.6219,85600.0
2012-05-14 12:40:00,29.32,29.37,29.31,29.36,186800.0,26.6309,26.6764,26.6219,26.6673,186800.0
2012-05-14 12:45:00,29.35,29.44,29.34,29.42,177200.0,26.6582,26.7399,26.6491,26.7218,177200.0
2012-05-14 12:50:00,29.42,29.45,29.41,29.43,102800.0,26.7218,26.749,26.7127,26.7309,102800.0
2012-05-14 12:55:00,29.43,29.44,29.39,29.41,137200.0,26.7309,26.7399,26.6945,26.7127,137200.0
2012-05-14 13:00:00,29.41,29.46,29.4,29.45,116800.0,26.7127,26.7581,26.7036,26.749,116800.0
2012-05-14 13:05:00,29.45,29.46,29.42,29.43,72400.0,26.749,26.7581,26.7218,26.7309,72400.0
2012-05-14 13:10:00,29.42,29.43,29.39,29.4,86000.0,26.7218,26.7309,26.6945,26.7036,86000.0
2012-05-14 13:15:00,29.41,29.41,29.32,29.36,129200.0,26.7127,26.7127,26.6309,26.6673,129200.0
2012-05-14 13:20:00,29.36,29.39,29.33,29.37,138800.0,26.6673,26.6945,26.64,26.6764,138800.0
2012-05-14 13:25:00,29.37,29.47,29.36,29.46,296400.0,26.6764,26.7672,26.6673,26.7581,296400.0
2012-05-14 13:30:00,29.46,29.56,29.46,29.55,294000.0,26.7581,26.8489,26.7581,26.8399,294000.0
2012-05-14 13:35:00,29.55,29.58,29.54,29.56,132000.0,26.8399,26.8671,26.8308,26.8489,132000.0
2012-05-14 13:40:00,29.56,29.57,29.53,29.55,127200.0,26.8489,26.858,26.8217,26.8399,127200.0
2012-05-14 13:45:00,29.55,29.57,29.5,29.5,157600.0,26.8399,26.858,26.7944,26.7944,157600.0
2012-05-14 13:50:00,29.5,29.56,29.5,29.55,107200.0,26.7944,26.8489,26.7944,26.8399,107200.0
2012-05-14 13:55:00,29.55,29.59,29.52,29.52,117600.0,26.8399,26.8762,26.8126,26.8126,117600.0
2012-05-14 14:00:00,29.53,29.56,29.51,29.56,70800.0,26.8217,26.8489,26.8035,26.8489,70800.0
2012-05-14 14:05:00,29.56,29.59,29.55,29.57,159200.0,26.8489,26.8762,26.8399,26.858,159200.0
2012-05-14 14:10:00,29.56,29.58,29.55,29.56,120400.0,26.8489,26.8671,26.8399,26.8489,120400.0
2012-05-14 14:15:00,29.56,29.57,29.54,29.54,219600.0,26.8489,26.858,26.8308,26.8308,219600.0
2012-05-14 14:20:00,29.54,29.55,29.5,29.5,171200.0,26.8308,26.8399,26.7944,26.7944,171200.0
2012-05-14 14:25:00,29.5,29.5,29.47,29.47,77600.0,26.7944,26.7944,26.7672,26.7672,77600.0
2012-05-14 14:30:00,29.47,29.48,29.44,29.46,116400.0,26.7672,26.7763,26.7399,26.7581,116400.0
2012-05-14 14:35:00,29.45,29.47,29.39,29.4,163600.0,26.749,26.7672,26.6945,26.7036,163600.0
2012-05-14 14:40:00,29.4,29.4,29.35,29.38,528400.0,26.7036,26.7036,26.6582,26.6854,528400.0
2012-05-14 14:45:00,29.37,29.38,29.34,29.34,103200.0,26.6764,26.6854,26.6491,26.6491,103200.0
2012-05-14 14:50:00,29.35,29.38,29.33,29.33,98000.0,26.6582,26.6854,26.64,26.64,98000.0
2012-05-14 14:55:00,29.34,29.36,29.33,29.34,479200.0,26.6491,26.6673,26.64,26.6491,479200.0
2012-05-14 15:00:00,29.33,29.34,29.3,29.32,159600.0,26.64,26.6491,26.6128,26.6309,159600.0
2012-05-14 15:05:00,29.31,29.33,29.3,29.32,64000.0,26.6219,26.64,26.6128,26.6309,64000.0
2012-05-14 15:10:00,29.32,29.36,29.32,29.33,44000.0,26.6309,26.6673,26.6309,26.64,44000.0
2012-05-14 15:15:00,29.32,29.35,29.31,29.31,88800.0,26.6309,26.6582,26.6219,26.6219,88800.0
2012-05-14 15:20:00,29.31,29.31,29.25,29.31,152000.0,26.6219,26.6219,26.5674,26.6219,152000.0
2012-05-14 15:25:00,29.3,29.32,29.27,29.27,106400.0,26.6128,26.6309,26.5855,26.5855,106400.0
2012-05-14 15:30:00,29.27,29.31,29.26,29.28,205600.0,26.5855,26.6219,26.5765,26.5946,205600.0
2012-05-14 15:35:00,29.28,29.29,29.22,29.23,131600.0,26.5946,26.6037,26.5401,26.5492,131600.0
2012-05-14 15:40:00,29.23,29.25,29.2,29.21,570400.0,26.5492,26.5674,26.522,26.531,570400.0
2012-05-14 15:45:00,29.22,29.31,29.2,29.29,640400.0,26.5401,26.6219,26.522,26.6037,640400.0
2012-05-14 15:50:00,29.29,29.29,29.23,29.25,451600.0,26.6037,26.6037,26.5492,26.5674,451600.0
2012-05-14 15:55:00,29.25,29.25,29.16,29.18,776000.0,26.5674,26.5674,26.4856,26.5038,776000.0
2012-05-15 09:30:00,29.11,29.36,29.11,29.33,328400.0,26.4402,26.6673,26.4402,26.64,328400.0
2012-05-15 09:35:00,29.33,29.48,29.25,29.27,477600.0,26.64,26.7763,26.5674,26.5855,477600.0
2012-05-15 09:40:00,29.26,29.3,29.23,29.23,259600.0,26.5765,26.6128,26.5492,26.5492,259600.0
2012-05-15 09:45:00,29.22,29.25,29.13,29.22,286800.0,26.5401,26.5674,26.4584,26.5401,286800.0
2012-05-15 09:50:00,29.22,29.36,29.21,29.34,387200.0,26.5401,26.6673,26.531,26.6491,387200.0
2012-05-15 09:55:00,29.32,29.35,29.22,29.23,203200.0,26.6309,26.6582,26.5401,26.5492,203200.0
2012-05-15 10:00:00,29.24,29.33,29.21,29.23,223200.0,26.5583,26.64,26.531,26.5492,223200.0
2012-05-15 10:05:00,29.24,29.36,29.22,29.34,223200.0,26.5583,26.6673,26.5401,26.6491,223200.0
2012-05-15 10:10:00,29.33,29.33,29.25,29.29,113200.0,26.64,26.64,26.5674,26.6037,113200.0
2012-05-15 10:15:00,29.29,29.36,29.26,29.35,135600.0,26.6037,26.6673,26.5765,26.6582,135600.0
2012-05-15 10:20:00,29.34,29.38,29.34,29.36,132800.0,26.6491,26.6854,26.6491,26.6673,132800.0
2012-05-15 10:25:00,29.37,29.46,29.36,29.45,283600.0,26.6764,26.7581,26.6673,26.749,283600.0
2012-05-15 10:30:00,29.43,29.47,29.36,29.36,311200.0,26.7309,26.7672,26.6673,26.6673,311200.0
2012-05-15 10:35:00,29.36,29.39,29.35,29.37,104000.0,26.6673,26.6945,26.6582,26.6764,104000.0
2012-05-15 10:40:00,29.37,29.4,29.34,29.38,81200.0,26.6764,26.7036,26.6491,26.6854,81200.0
2012-05-15 10:45:00,29.38,29.41,29.34,29.41,122000.0,26.6854,26.7127,26.6491,26.7127,122000.0
2012-05-15 10:50:00,29.41,29.43,29.37,29.38,216800.0,26.7127,26.7309,26.6764,26.6854,216800.0
2012-05-15 10:55:00,29.38,29.4,29.33,29.36,107200.0,26.6854,26.7036,26.64,26.6673,107200.0
2012-05-15 11:00:00,29.36,29.36,29.32,29.32,90000.0,26.6673,26.6673,26.6309,26.6309,90000.0
2012-05-15 11:05:00,29.32,29.34,29.28,29.3,70800.0,26.6309,26.6491,26.5946,26.6128,70800.0
2012-05-15 11:10:00,29.3,29.32,29.19,29.2,117200.0,26.6128,26.6309,26.5129,26.522,117200.0
2012-05-15 11:15:00,29.2,29.29,29.2,29.25,82000.0,26.522,26.6037,26.522,26.5674,82000.0
2012-05-15 11:20:00,29.26,29.3,29.23,29.28,91200.0,26.5765,26.6128,26.5492,26.5946,91200.0
2012-05-15 11:25:00,29.27,29.27,29.19,29.21,108800.0,26.5855,26.5855,26.5129,26.531,108800.0
2012-05-15 11:30:00,29.21,29.27,29.21,29.27,86800.0,26.531,26.5855,26.531,26.5855,86800.0
2012-05-15 11:35:00,29.26,29.35,29.26,29.35,136000.0,26.5765,26.6582,26.5765,26.6582,136000.0
2012-05-15 11:40:00,29.35,29.38,29.34,29.37,133600.0,26.6582,26.6854,26.6491,26.6764,133600.0
2012-05-15 11:45:00,29.37,29.39,29.36,29.38,154800.0,26.6764,26.6945,26.6673,26.6854,154800.0
2012-05-15 11:50:00,29.37,29.38,29.36,29.37,50800.0,26.6764,26.6854,26.6673,26.6764,50800.0
2012-05-15 11:55:00,29.38,29.39,29.36,29.36,61600.0,26.6854,26.6945,26.6673,26.6673,61600.0
2012-05-15 12:00:00,29.37,29.39,29.36,29.38,83200.0,26.6764,26.6945,26.6673,26.6854,83200.0
2012-05-15 12:05:00,29.37,29.4,29.37,29.38,238400.0,26.6764,26.7036,26.6764,26.6854,238400.0
2012-05-15 12:10:00,29.38,29.39,29.36,29.38,248000.0,26.6854,26.6945,26.6673,26.6854,248000.0
2012-05-15 12:15:00,29.38,29.38,29.33,29.34,112800.0,26.6854,26.6854,26.64,26.6491,112800.0
2012-05-15 12:20:00,29.34,29.35,29.31,29.32,50000.0,26.6491,26.6582,26.6219,26.6309,50000.0
2012-05-15 12:25:00,29.33,29.36,29.33,29.35,69200.0,26.64,26.6673,26.64,26.6582,69200.0
2012-05-15 12:30:00,29.35,29.36,29.31,29.31,82000.0,26.6582,26.6673,26.6219,26.6219,82000.0
2012-05-15 12:35:00,29.3,29.33,29.3,29.33,47200.0,26.6128,26.64,26.6128,26.64,47200.0
2012-05-15 12:40:00,29.31,29.32,29.31,29.31,37600.0,26.6219,26.6309,26.6219,26.6219,37600.0
2012-05-15 12:45:00,29.31,29.31,29.28,29.29,93200.0,26.6219,26.6219,26.5946,26.6037,93200.0
2012-05-15 12:50:00,29.29,29.29,29.26,29.28,75200.0,26.6037,26.6037,26.5765,26.5946,75200.0
2012-05-15 12:55:00,29.27,29.3,29.27,29.29,71600.0,26.5855,26.6128,26.5855,26.6037,71600.0
2012-05-15 13:00:00,29.29,29.31,29.28,29.28,68000.0,26.6037,26.6219,26.5946,26.5946,68000.0
2012-05-15 13:05:00,29.28,29.3,29.27,29.28,193600.0,26.5946,26.6128,26.5855,26.5946,193600.0
2012-05-15 13:10:00,29.28,29.33,29.28,29.32,73600.0,26.5946,26.64,26.5946,26.6309,73600.0
2012-05-15 13:15:00,29.32,29.33,29.31,29.31,83600.0,26.6309,26.64,26.6219,26.6219,83600.0
2012-05-15 13:20:00,29.31,29.33,29.31,29.32,47200.0,26.6219,26.64,26.6219,26.6309,47200.0
2012-05-15 13:25:00,29.31,29.33,29.31,29.33,71200.0,26.6219,26.64,26.6219,26.64,71200.0
2012-05-15 13:30:00,29.33,29.34,29.27,29.27,86800.0,26.64,26.6491,26.5855,26.5855,86800.0
2012-05-15 13:35:00,29.27,29.31,29.27,29.31,89600.0,26.5855,26.6219,26.5855,26.6219,89600.0
2012-05-15 13:40:00,29.31,29.32,29.28,29.29,76800.0,26.6219,26.6309,26.5946,26.6037,76800.0
2012-05-15 13:45:00,29.28,29.28,29.26,29.27,69200.0,26.5946,26.5946,26.5765,26.5855,69200.0
2012-05-15 13:50:00,29.27,29.29,29.27,29.29,54800.0,26.5855,26.6037,26.5855,26.6037,54800.0
2012-05-15 13:55:00,29.29,29.29,29.23,29.25,76000.0,26.6037,26.6037,26.5492,26.5674,76000.0
2012-05-15 14:00:00,29.25,29.29,29.25,29.28,71600.0,26.5674,26.6037,26.5674,26.5946,71600.0
2012-05-15 14:05:00,29.27,29.29,29.25,29.27,66400.0,26.5855,26.6037,26.5674,26.5855,66400.0
2012-05-15 14:10:00,29.28,29.35,29.28,29.31,71200.0,26.5946,26.6582,26.5946,26.6219,71200.0
2012-05-15 14:15:00,29.31,29.33,29.25,29.26,76400.0,26.6219,26.64,26.5674,26.5765,76400.0
2012-05-15 14:20:00,29.26,29.31,29.26,29.29,84000.0,26.5765,26.6219,26.5765,26.6037,84000.0
2012-05-15 14:25:00,29.3,29.31,29.27,29.27,54000.0,26.6128,26.6219,26.5855,26.5855,54000.0
2012-05-15 14:30:00,29.27,29.31,29.27,29.31,95600.0,26.5855,26.6219,26.5855,26.6219,95600.0
2012-05-15 14:35:00,29.31,29.31,29.26,29.28,101200.0,26.6219,26.6219,26.5765,26.5946,101200.0
2012-05-15 14:40:00,29.28,29.32,29.28,29.31,241200.0,26.5946,26.6309,26.5946,26.6219,241200.0
2012-05-15 14:45:00,29.31,29.33,29.3,29.31,144400.0,26.6219,26.64,26.6128,26.6219,144400.0
2012-05-15 14:50:00,29.3,29.32,29.29,29.29,150400.0,26.6128,26.6309,26.6037,26.6037,150400.0
2012-05-15 14:55:00,29.29,29.31,29.29,29.29,92000.0,26.6037,26.6219,26.6037,26.6037,92000.0
2012-05-15 15:00:00,29.29,29.29,29.24,29.28,150800.0,26.6037,26.6037,26.5583,26.5946,150800.0
2012-05-15 15:05:00,29.27,29.29,29.23,29.24,154400.0,26.5855,26.6037,26.5492,26.5583,154400.0
2012-05-15 15:10:00,29.24,29.25,29.16,29.17,220800.0,26.5583,26.5674,26.4856,26.4947,220800.0
2012-05-15 15:15:00,29.17,29.22,29.15,29.2,200800.0,26.4947,26.5401,26.4765,26.522,200800.0
2012-05-15 15:20:00,29.21,29.22,29.2,29.2,209600.0,26.531,26.5401,26.522,26.522,209600.0
2012-05-15 15:25:00,29.2,29.2,29.13,29.16,150400.0,26.522,26.522,26.4584,26.4856,150400.0
2012-05-15 15:30:00,29.15,29.21,29.15,29.2,191600.0,26.4765,26.531,26.4765,26.522,191600.0
2012-05-15 15:35:00,29.19,29.2,29.15,29.2,160000.0,26.5129,26.522,26.4765,26.522,160000.0
2012-05-15 15:40:00,29.19,29.22,29.16,29.18,318400.0,26.5129,26.5401,26.4856,26.5038,318400.0
2012-05-15 15:45:00,29.19,29.24,29.17,29.18,224800.0,26.5129,26.5583,26.4947,26.5038,224800.0
2012-05-15 15:50:00,29.18,29.2,29.12,29.15,324800.0,26.5038,26.522,26.4493,26.4765,324800.0
2012-05-15 15:55:00,29.15,29.19,29.14,29.15,402800.0,26.4765,26.5129,26.4675,26.4765,402800.0
2012-05-16 09:30:00,29.25,29.55,29.15,29.5,488000.0,26.6171,26.8901,26.5261,26.8446,488000.0
2012-05-16 09:35:00,29.5,29.52,29.25,29.33,402400.0,26.8446,26.8628,26.6171,26.6899,402400.0
2012-05-16 09:40:00,29.32,29.34,29.08,29.3,762000.0,26.6808,26.699,26.4624,26.6626,762000.0
2012-05-16 09:45:00,29.3,29.3,29.15,29.24,255600.0,26.6626,26.6626,26.5261,26.608,255600.0
2012-05-16 09:50:00,29.25,29.3,29.18,29.18,210800.0,26.6171,26.6626,26.5534,26.5534,210800.0
2012-05-16 09:55:00,29.18,29.23,29.15,29.21,296400.0,26.5534,26.5989,26.5261,26.5807,296400.0
2012-05-16 10:00:00,29.22,29.26,29.16,29.18,252400.0,26.5898,26.6262,26.5352,26.5534,252400.0
2012-05-16 10:05:00,29.18,29.3,29.15,29.29,247200.0,26.5534,26.6626,26.5261,26.6535,247200.0
2012-05-16 10:10:00,29.29,29.32,29.25,29.27,212800.0,26.6535,26.6808,26.6171,26.6353,212800.0
2012-05-16 10:15:00,29.26,29.28,29.25,29.27,221600.0,26.6262,26.6444,26.6171,26.6353,221600.0
2012-05-16 10:20:00,29.26,29.37,29.25,29.36,488400.0,26.6262,26.7263,26.6171,26.7172,488400.0
2012-05-16 10:25:00,29.36,29.47,29.36,29.41,670000.0,26.7172,26.8173,26.7172,26.7627,670000.0
2012-05-16 10:30:00,29.41,29.46,29.41,29.42,195200.0,26.7627,26.8082,26.7627,26.7718,195200.0
2012-05-16 10:35:00,29.43,29.43,29.38,29.4,228000.0,26.7809,26.7809,26.7354,26.7536,228000.0
2012-05-16 10:40:00,29.41,29.44,29.39,29.43,285600.0,26.7627,26.79,26.7445,26.7809,285600.0
2012-05-16 10:45:00,29.44,29.51,29.43,29.5,356000.0,26.79,26.8537,26.7809,26.8446,356000.0
2012-05-16 10:50:00,29.5,29.52,29.48,29.51,430000.0,26.8446,26.8628,26.8264,26.8537,430000.0
2012-05-16 10:55:00,29.52,29.52,29.47,29.52,166800.0,26.8628,26.8628,26.8173,26.8628,166800.0
2012-05-16 11:00:00,29.5,29.54,29.5,29.53,240800.0,26.8446,26.881,26.8446,26.8719,240800.0
2012-05-16 11:05:00,29.53,29.54,29.43,29.48,242000.0,26.8719,26.881,26.7809,26.8264,242000.0
2012-05-16 11:10:00,29.48,29.53,29.48,29.51,183200.0,26.8264,26.8719,26.8264,26.8537,183200.0
2012-05-16 11:15:00,29.51,29.54,29.5,29.53,284800.0,26.8537,26.881,26.8446,26.8719,284800.0
2012-05-16 11:20:00,29.52,29.53,29.4,29.45,93200.0,26.8628,26.8719,26.7536,26.7991,93200.0
2012-05-16 11:25:00,29.45,29.45,29.36,29.36,216000.0,26.7991,26.7991,26.7172,26.7172,216000.0
2012-05-16 11:30:00,29.36,29.42,29.36,29.36,217200.0,26.7172,26.7718,26.7172,26.7172,217200.0
2012-05-16 11:35:00,29.37,29.4,29.34,29.36,203200.0,26.7263,26.7536,26.699,26.7172,203200.0
2012-05-16 11:40:00,29.36,29.36,29.29,29.34,134000.0,26.7172,26.7172,26.6535,26.699,134000.0
2012-05-16 11:45:00,29.32,29.32,29.28,29.3,101200.0,26.6808,26.6808,26.6444,26.6626,101200.0
2012-05-16 11:50:00,29.3,29.36,29.28,29.35,112000.0,26.6626,26.7172,26.6444,26.7081,112000.0
2012-05-16 11:55:00,29.34,29.39,29.34,29.39,76400.0,26.699,26.7445,26.699,26.7445,76400.0
2012-05-16 12:00:00,29.37,29.39,29.36,29.38,183200.0,26.7263,26.7445,26.7172,26.7354,183200.0
2012-05-16 12:05:00,29.37,29.38,29.34,29.36,88000.0,26.7263,26.7354,26.699,26.7172,88000.0
2012-05-16 12:10:00,29.36,29.38,29.34,29.35,116800.0,26.7172,26.7354,26.699,26.7081,116800.0
2012-05-16 12:15:00,29.35,29.37,29.35,29.35,114400.0,26.7081,26.7263,26.7081,26.7081,114400.0
2012-05-16 12:20:00,29.35,29.37,29.33,29.33,63200.0,26.7081,26.7263,26.6899,26.6899,63200.0
2012-05-16 12:25:00,29.33,29.33,29.29,29.32,258000.0,26.6899,26.6899,26.6535,26.6808,258000.0
2012-05-16 12:30:00,29.31,29.4,29.31,29.37,408000.0,26.6717,26.7536,26.6717,26.7263,408000.0
2012-05-16 12:35:00,29.37,29.37,29.34,29.35,100400.0,26.7263,26.7263,26.699,26.7081,100400.0
2012-05-16 12:40:00,29.36,29.4,29.34,29.34,44400.0,26.7172,26.7536,26.699,26.699,44400.0
2012-05-16 12:45:00,29.35,29.41,29.33,29.37,106400.0,26.7081,26.7627,26.6899,26.7263,106400.0
2012-05-16 12:50:00,29.37,29.39,29.35,29.39,47600.0,26.7263,26.7445,26.7081,26.7445,47600.0
2012-05-16 12:55:00,29.39,29.39,29.34,29.34,51200.0,26.7445,26.7445,26.699,26.699,51200.0
2012-05-16 13:00:00,29.34,29.37,29.33,29.35,75200.0,26.699,26.7263,26.6899,26.7081,75200.0
2012-05-16 13:05:00,29.36,29.38,29.34,29.37,68000.0,26.7172,26.7354,26.699,26.7263,68000.0
2012-05-16 13:10:00,29.37,29.4,29.37,29.4,87600.0,26.7263,26.7536,26.7263,26.7536,87600.0
2012-05-16 13:15:00,29.4,29.41,29.4,29.41,79200.0,26.7536,26.7627,26.7536,26.7627,79200.0
2012-05-16 13:20:00,29.41,29.41,29.39,29.4,55200.0,26.7627,26.7627,26.7445,26.7536,55200.0
2012-05-16 13:25:00,29.4,29.41,29.38,29.39,62800.0,26.7536,26.7627,26.7354,26.7445,62800.0
2012-05-16 13:30:00,29.39,29.39,29.33,29.34,58000.0,26.7445,26.7445,26.6899,26.699,58000.0
2012-05-16 13:35:00,29.34,29.34,29.29,29.29,96400.0,26.699,26.699,26.6535,26.6535,96400.0
2012-05-16 13:40:00,29.29,29.3,29.26,29.28,134800.0,26.6535,26.6626,26.6262,26.6444,134800.0
2012-05-16 13:45:00,29.28,29.31,29.27,29.3,54000.0,26.6444,26.6717,26.6353,26.6626,54000.0
2012-05-16 13:50:00,29.3,29.3,29.28,29.29,70000.0,26.6626,26.6626,26.6444,26.6535,70000.0
2012-05-16 13:55:00,29.29,29.35,29.29,29.35,50400.0,26.6535,26.7081,26.6535,26.7081,50400.0
2012-05-16 14:00:00,29.35,29.38,29.28,29.28,180400.0,26.7081,26.7354,26.6444,26.6444,180400.0
2012-05-16 14:05:00,29.28,29.33,29.28,29.32,70400.0,26.6444,26.6899,26.6444,26.6808,70400.0
2012-05-16 14:10:00,29.32,29.33,29.31,29.32,104400.0,26.6808,26.6899,26.6717,26.6808,104400.0
2012-05-16 14:15:00,29.32,29.35,29.32,29.35,95600.0,26.6808,26.7081,26.6808,26.7081,95600.0
2012-05-16 14:20:00,29.35,29.37,29.34,29.36,115600.0,26.7081,26.7263,26.699,26.7172,115600.0
2012-05-16 14:25:00,29.36,29.36,29.33,29.36,140000.0,26.7172,26.7172,26.6899,26.7172,140000.0
2012-05-16 14:30:00,29.36,29.4,29.35,29.35,190000.0,26.7172,26.7536,26.7081,26.7081,190000.0
2012-05-16 14:35:00,29.35,29.38,29.34,29.36,152000.0,26.7081,26.7354,26.699,26.7172,152000.0
2012-05-16 14:40:00,29.36,29.4,29.35,29.38,150800.0,26.7172,26.7536,26.7081,26.7354,150800.0
2012-05-16 14:45:00,29.38,29.46,29.36,29.46,253600.0,26.7354,26.8082,26.7172,26.8082,253600.0
2012-05-16 14:50:00,29.45,29.46,29.36,29.39,116400.0,26.7991,26.8082,26.7172,26.7445,116400.0
2012-05-16 14:55:00,29.38,29.41,29.37,29.39,181200.0,26.7354,26.7627,26.7263,26.7445,181200.0
2012-05-16 15:00:00,29.39,29.39,29.32,29.32,132000.0,26.7445,26.7445,26.6808,26.6808,132000.0
2012-05-16 15:05:00,29.32,29.37,29.32,29.34,70800.0,26.6808,26.7263,26.6808,26.699,70800.0
2012-05-16 15:10:00,29.34,29.36,29.31,29.31,152000.0,26.699,26.7172,26.6717,26.6717,152000.0
2012-05-16 15:15:00,29.31,29.39,29.3,29.38,230800.0,26.6717,26.7445,26.6626,26.7354,230800.0
2012-05-16 15:20:00,29.38,29.38,29.32,29.33,101200.0,26.7354,26.7354,26.6808,26.6899,101200.0
2012-05-16 15:25:00,29.33,29.4,29.33,29.4,277600.0,26.6899,26.7536,26.6899,26.7536,277600.0
2012-05-16 15:30:00,29.39,29.44,29.39,29.44,162800.0,26.7445,26.79,26.7445,26.79,162800.0
2012-05-16 15:35:00,29.43,29.49,29.41,29.45,454400.0,26.7809,26.8355,26.7627,26.7991,454400.0
2012-05-16 15:40:00,29.44,29.45,29.41,29.43,310800.0,26.79,26.7991,26.7627,26.7809,310800.0
2012-05-16 15:45:00,29.42,29.46,29.41,29.46,503200.0,26.7718,26.8082,26.7627,26.8082,503200.0
2012-05-16 15:50:00,29.47,29.48,29.45,29.48,678000.0,26.8173,26.8264,26.7991,26.8264,678000.0
2012-05-16 15:55:00,29.48,29.48,29.38,29.39,759200.0,26.8264,26.8264,26.7354,26.7445,759200.0
2012-05-17 09:30:00,29.25,29.37,29.25,29.35,428800.0,26.6171,26.7263,26.6171,26.7081,428800.0
2012-05-17 09:35:00,29.35,29.36,29.3,29.3,546400.0,26.7081,26.7172,26.6626,26.6626,546400.0
2012-05-17 09:40:00,29.3,29.36,29.3,29.33,261600.0,26.6626,26.7172,26.6626,26.6899,261600.0
2012-05-17 09:45:00,29.33,29.36,29.31,29.36,212400.0,26.6899,26.7172,26.6717,26.7172,212400.0
2012-05-17 09:50:00,29.35,29.41,29.33,29.34,433200.0,26.7081,26.7627,26.6899,26.699,433200.0
2012-05-17 09:55:00,29.34,29.46,29.31,29.46,149600.0,26.699,26.8082,26.6717,26.8082,149600.0
2012-05-17 10:00:00,29.46,29.46,29.3,29.39,331600.0,26.8082,26.8082,26.6626,26.7445,331600.0
2012-05-17 10:05:00,29.39,29.39,29.34,29.38,256000.0,26.7445,26.7445,26.699,26.7354,256000.0
2012-05-17 10:10:00,29.39,29.41,29.36,29.4,163200.0,26.7445,26.7627,26.7172,26.7536,163200.0
2012-05-17 10:15:00,29.39,29.47,29.38,29.46,225600.0,26.7445,26.8173,26.7354,26.8082,225600.0
2012-05-17 10:20:00,29.46,29.57,29.43,29.5,365600.0,26.8082,26.9083,26.7809,26.8446,365600.0
2012-05-17 10:25:00,29.5,29.52,29.45,29.49,206000.0,26.8446,26.8628,26.7991,26.8355,206000.0
2012-05-17 10:30:00,29.49,29.5,29.46,29.49,154000.0,26.8355,26.8446,26.8082,26.8355,154000.0
2012-05-17 10:35:00,29.47,29.5,29.44,29.46,285600.0,26.8173,26.8446,26.79,26.8082,285600.0
2012-05-17 10:40:00,29.47,29.52,29.41,29.42,276400.0,26.8173,26.8628,26.7627,26.7718,276400.0
2012-05-17 10:45:00,29.41,29.43,29.38,29.4,247600.0,26.7627,26.7809,26.7354,26.7536,247600.0
2012-05-17 10:50:00,29.4,29.44,29.39,29.43,202800.0,26.7536,26.79,26.7445,26.7809,202800.0
2012-05-17 10:55:00,29.43,29.45,29.38,29.4,128000.0,26.7809,26.7991,26.7354,26.7536,128000.0
2012-05-17 11:00:00,29.39,29.4,29.36,29.39,187200.0,26.7445,26.7536,26.7172,26.7445,187200.0
2012-05-17 11:05:00,29.39,29.44,29.39,29.42,84000.0,26.7445,26.79,26.7445,26.7718,84000.0
2012-05-17 11:10:00,29.41,29.43,29.38,29.41,145200.0,26.7627,26.7809,26.7354,26.7627,145200.0
2012-05-17 11:15:00,29.4,29.41,29.38,29.4,213600.0,26.7536,26.7627,26.7354,26.7536,213600.0
2012-05-17 11:20:00,29.39,29.4,29.31,29.31,205200.0,26.7445,26.7536,26.6717,26.6717,205200.0
2012-05-17 11:25:00,29.31,29.32,29.23,29.28,228000.0,26.6717,26.6808,26.5989,26.6444,228000.0
2012-05-17 11:30:00,29.28,29.28,29.16,29.18,202800.0,26.6444,26.6444,26.5352,26.5534,202800.0
2012-05-17 11:35:00,29.17,29.3,29.16,29.29,250400.0,26.5443,26.6626,26.5352,26.6535,250400.0
2012-05-17 11:40:00,29.29,29.29,29.27,29.28,116000.0,26.6535,26.6535,26.6353,26.6444,116000.0
2012-05-17 11:45:00,29.28,29.31,29.26,29.27,214400.0,26.6444,26.6717,26.6262,26.6353,214400.0
2012-05-17 11:50:00,29.28,29.28,29.2,29.26,316800.0,26.6444,26.6444,26.5716,26.6262,316800.0
2012-05-17 11:55:00,29.26,29.29,29.25,29.28,64000.0,26.6262,26.6535,26.6171,26.6444,64000.0
2012-05-17 12:00:00,29.3,29.3,29.27,29.28,188800.0,26.6626,26.6626,26.6353,26.6444,188800.0
2012-05-17 12:05:00,29.28,29.29,29.24,29.24,259600.0,26.6444,26.6535,26.608,26.608,259600.0
2012-05-17 12:10:00,29.23,29.24,29.17,29.24,137600.0,26.5989,26.608,26.5443,26.608,137600.0
2012-05-17 12:15:00,29.23,29.25,29.2,29.24,78800.0,26.5989,26.6171,26.5716,26.608,78800.0
2012-05-17 12:20:00,29.24,29.28,29.24,29.28,106800.0,26.608,26.6444,26.608,26.6444,106800.0
2012-05-17 12:25:00,29.28,29.29,29.27,29.27,125600.0,26.6444,26.6535,26.6353,26.6353,125600.0
2012-05-17 12:30:00,29.28,29.28,29.25,29.27,101200.0,26.6444,26.6444,26.6171,26.6353,101200.0
2012-05-17 12:35:00,29.27,29.29,29.26,29.29,60800.0,26.6353,26.6535,26.6262,26.6535,60800.0
2012-05-17 12:40:00,29.29,29.29,29.26,29.26,111600.0,26.6535,26.6535,26.6262,26.6262,111600.0
2012-05-17 12:45:00,29.26,29.28,29.25,29.26,44800.0,26.6262,26.6444,26.6171,26.6262,44800.0
2012-05-17 12:50:00,29.26,29.26,29.23,29.24,42400.0,26.6262,26.6262,26.5989,26.608,42400.0
2012-05-17 12:55:00,29.24,29.25,29.21,29.22,52000.0,26.608,26.6171,26.5807,26.5898,52000.0
2012-05-17 13:00:00,29.22,29.24,29.21,29.23,84800.0,26.5898,26.608,26.5807,26.5989,84800.0
2012-05-17 13:05:00,29.23,29.28,29.22,29.26,92800.0,26.5989,26.6444,26.5898,26.6262,92800.0
2012-05-17 13:10:00,29.27,29.29,29.25,29.27,41600.0,26.6353,26.6535,26.6171,26.6353,41600.0
2012-05-17 13:15:00,29.27,29.3,29.27,29.29,48400.0,26.6353,26.6626,26.6353,26.6535,48400.0
2012-05-17 13:20:00,29.29,29.31,29.28,29.31,113600.0,26.6535,26.6717,26.6444,26.6717,113600.0
2012-05-17 13:25:00,29.31,29.32,29.29,29.31,190000.0,26.6717,26.6808,26.6535,26.6717,190000.0
2012-05-17 13:30:00,29.31,29.32,29.3,29.31,153600.0,26.6717,26.6808,26.6626,26.6717,153600.0
2012-05-17 13:35:00,29.31,29.32,29.29,29.29,106000.0,26.6717,26.6808,26.6535,26.6535,106000.0
2012-05-17 13:40:00,29.28,29.3,29.25,29.25,111600.0,26.6444,26.6626,26.6171,26.6171,111600.0
2012-05-17 13:45:00,29.26,29.26,29.24,29.24,118000.0,26.6262,26.6262,26.608,26.608,118000.0
2012-05-17 13:50:00,29.23,29.24,29.2,29.22,298800.0,26.5989,26.608,26.5716,26.5898,298800.0
2012-05-17 13:55:00,29.22,29.25,29.21,29.24,79200.0,26.5898,26.6171,26.5807,26.608,79200.0
2012-05-17 14:00:00,29.23,29.23,29.18,29.18,140400.0,26.5989,26.5989,26.5534,26.5534,140400.0
2012-05-17 14:05:00,29.18,29.18,29.11,29.14,221200.0,26.5534,26.5534,26.4897,26.517,221200.0
2012-05-17 14:10:00,29.14,29.15,29.12,29.13,130800.0,26.517,26.5261,26.4988,26.5079,130800.0
2012-05-17 14:15:00,29.13,29.13,29.06,29.07,180000.0,26.5079,26.5079,26.4442,26.4533,180000.0
2012-05-17 14:20:00,29.09,29.09,29.04,29.05,250400.0,26.4715,26.4715,26.426,26.4351,250400.0
2012-05-17 14:25:00,29.05,29.05,28.93,28.97,309200.0,26.4351,26.4351,26.3259,26.3623,309200.0
2012-05-17 14:30:00,28.97,29.0,28.92,28.93,307600.0,26.3623,26.3896,26.3168,26.3259,307600.0
2012-05-17 14:35:00,28.92,28.93,28.88,28.89,197200.0,26.3168,26.3259,26.2804,26.2895,197200.0
2012-05-17 14:40:00,28.89,28.97,28.86,28.96,296400.0,26.2895,26.3623,26.2622,26.3532,296400.0
2012-05-17 14:45:00,28.96,28.98,28.91,28.95,179600.0,26.3532,26.3714,26.3077,26.3441,179600.0
2012-05-17 14:50:00,28.95,28.96,28.88,28.88,171200.0,26.3441,26.3532,26.2804,26.2804,171200.0
2012-05-17 14:55:00,28.88,29.0,28.88,28.98,168800.0,26.2804,26.3896,26.2804,26.3714,168800.0
2012-05-17 15:00:00,28.99,29.0,28.98,29.0,167200.0,26.3805,26.3896,26.3714,26.3896,167200.0
2012-05-17 15:05:00,29.0,29.0,28.96,28.97,236800.0,26.3896,26.3896,26.3532,26.3623,236800.0
2012-05-17 15:10:00,28.97,29.0,28.93,29.0,240800.0,26.3623,26.3896,26.3259,26.3896,240800.0
2012-05-17 15:15:00,29.0,29.0,28.97,28.98,74800.0,26.3896,26.3896,26.3623,26.3714,74800.0
2012-05-17 15:20:00,28.97,29.0,28.94,28.95,95200.0,26.3623,26.3896,26.335,26.3441,95200.0
2012-05-17 15:25:00,28.94,28.95,28.91,28.92,208400.0,26.335,26.3441,26.3077,26.3168,208400.0
2012-05-17 15:30:00,28.92,28.93,28.9,28.9,263200.0,26.3168,26.3259,26.2986,26.2986,263200.0
2012-05-17 15:35:00,28.9,28.91,28.82,28.84,467200.0,26.2986,26.3077,26.2258,26.244,467200.0
2012-05-17 15:40:00,28.84,28.85,28.79,28.79,252800.0,26.244,26.2531,26.1985,26.1985,252800.0
2012-05-17 15:45:00,28.8,28.82,28.77,28.82,374800.0,26.2076,26.2258,26.1803,26.2258,374800.0
2012-05-17 15:50:00,28.82,28.84,28.8,28.84,663200.0,26.2258,26.244,26.2076,26.244,663200.0
2012-05-17 15:55:00,28.84,28.84,28.75,28.75,999600.0,26.244,26.244,26.1621,26.1621,999600.0
2012-05-18 09:30:00,28.71,28.78,28.58,28.6,2601600.0,26.1257,26.1894,26.0074,26.0256,2601600.0
2012-05-18 09:35:00,28.6,28.61,28.47,28.49,828000.0,26.0256,26.0347,25.9073,25.9255,828000.0
2012-05-18 09:40:00,28.49,28.53,28.45,28.48,829200.0,25.9255,25.9619,25.8891,25.9164,829200.0
2012-05-18 09:45:00,28.48,28.56,28.47,28.54,850800.0,25.9164,25.9892,25.9073,25.971,850800.0
2012-05-18 09:50:00,28.53,28.58,28.5,28.56,729600.0,25.9619,26.0074,25.9346,25.9892,729600.0
2012-05-18 09:55:00,28.57,28.58,28.51,28.57,196000.0,25.9983,26.0074,25.9437,25.9983,196000.0
2012-05-18 10:00:00,28.57,28.6,28.52,28.54,380400.0,25.9983,26.0256,25.9528,25.971,380400.0
2012-05-18 10:05:00,28.54,28.63,28.54,28.58,272000.0,25.971,26.0529,25.971,26.0074,272000.0
2012-05-18 10:10:00,28.58,28.67,28.57,28.67,258800.0,26.0074,26.0893,25.9983,26.0893,258800.0
2012-05-18 10:15:00,28.67,28.68,28.63,28.66,236000.0,26.0893,26.0984,26.0529,26.0802,236000.0
2012-05-18 10:20:00,28.66,28.66,28.61,28.66,268800.0,26.0802,26.0802,26.0347,26.0802,268800.0
2012-05-18 10:25:00,28.66,28.81,28.66,28.79,380000.0,26.0802,26.2167,26.0802,26.1985,380000.0
2012-05-18 10:30:00,28.79,28.8,28.71,28.75,202400.0,26.1985,26.2076,26.1257,26.1621,202400.0
2012-05-18 10:35:00,28.75,28.75,28.69,28.7,132800.0,26.1621,26.1621,26.1075,26.1166,132800.0
2012-05-18 10:40:00,28.7,28.72,28.68,28.68,166800.0,26.1166,26.1348,26.0984,26.0984,166800.0
2012-05-18 10:45:00,28.69,28.69,28.66,28.69,271200.0,26.1075,26.1075,26.0802,26.1075,271200.0
2012-05-18 10:50:00,28.69,28.7,28.66,28.68,190800.0,26.1075,26.1166,26.0802,26.0984,190800.0
2012-05-18 10:55:00,28.68,28.69,28.65,28.65,232000.0,26.0984,26.1075,26.0711,26.0711,232000.0
2012-05-18 11:00:00,28.65,28.66,28.63,28.63,214800.0,26.0711,26.0802,26.0529,26.0529,214800.0
2012-05-18 11:05:00,28.63,28.63,28.59,28.59,236400.0,26.0529,26.0529,26.0165,26.0165,236400.0
2012-05-18 11:10:00,28.59,28.6,28.56,28.58,225200.0,26.0165,26.0256,25.9892,26.0074,225200.0
2012-05-18 11:15:00,28.58,28.58,28.52,28.53,292000.0,26.0074,26.0074,25.9528,25.9619,292000.0
2012-05-18 11:20:00,28.53,28.53,28.5,28.5,167200.0,25.9619,25.9619,25.9346,25.9346,167200.0
2012-05-18 11:25:00,28.5,28.53,28.48,28.48,322400.0,25.9346,25.9619,25.9164,25.9164,322400.0
2012-05-18 11:30:00,28.48,28.49,28.41,28.41,371600.0,25.9164,25.9255,25.8527,25.8527,371600.0
2012-05-18 11:35:00,28.42,28.46,28.39,28.43,289600.0,25.8618,25.8982,25.8345,25.8709,289600.0
2012-05-18 11:40:00,28.44,28.48,28.42,28.48,163200.0,25.88,25.9164,25.8618,25.9164,163200.0
2012-05-18 11:45:00,28.49,28.49,28.39,28.41,195200.0,25.9255,25.9255,25.8345,25.8527,195200.0
2012-05-18 11:50:00,28.41,28.42,28.38,28.39,230800.0,25.8527,25.8618,25.8254,25.8345,230800.0
2012-05-18 11:55:00,28.39,28.42,28.36,28.39,512400.0,25.8345,25.8618,25.8072,25.8345,512400.0
2012-05-18 12:00:00,28.39,28.45,28.38,28.44,207200.0,25.8345,25.8891,25.8254,25.88,207200.0
2012-05-18 12:05:00,28.43,28.5,28.43,28.48,128000.0,25.8709,25.9346,25.8709,25.9164,128000.0
2012-05-18 12:10:00,28.48,28.5,28.46,28.46,144800.0,25.9164,25.9346,25.8982,25.8982,144800.0
2012-05-18 12:15:00,28.46,28.47,28.44,28.47,181200.0,25.8982,25.9073,25.88,25.9073,181200.0
2012-05-18 12:20:00,28.47,28.5,28.46,28.49,109600.0,25.9073,25.9346,25.8982,25.9255,109600.0
2012-05-18 12:25:00,28.49,28.55,28.49,28.52,218400.0,25.9255,25.9801,25.9255,25.9528,218400.0
2012-05-18 12:30:00,28.52,28.52,28.51,28.51,234800.0,25.9528,25.9528,25.9437,25.9437,234800.0
2012-05-18 12:35:00,28.51,28.52,28.5,28.5,165200.0,25.9437,25.9528,25.9346,25.9346,165200.0
2012-05-18 12:40:00,28.5,28.58,28.5,28.55,168400.0,25.9346,26.0074,25.9346,25.9801,168400.0
2012-05-18 12:45:00,28.55,28.55,28.52,28.53,70400.0,25.9801,25.9801,25.9528,25.9619,70400.0
2012-05-18 12:50:00,28.53,28.57,28.52,28.52,112800.0,25.9619,25.9983,25.9528,25.9528,112800.0
2012-05-18 12:55:00,28.52,28.52,28.49,28.5,173200.0,25.9528,25.9528,25.9255,25.9346,173200.0
2012-05-18 13:00:00,28.5,28.5,28.47,28.47,208000.0,25.9346,25.9346,25.9073,25.9073,208000.0
2012-05-18 13:05:00,28.47,28.48,28.46,28.48,127200.0,25.9073,25.9164,25.8982,25.9164,127200.0
2012-05-18 13:10:00,28.47,28.47,28.45,28.46,139200.0,25.9073,25.9073,25.8891,25.8982,139200.0
2012-05-18 13:15:00,28.45,28.5,28.45,28.48,84800.0,25.8891,25.9346,25.8891,25.9164,84800.0
2012-05-18 13:20:00,28.48,28.48,28.46,28.46,70400.0,25.9164,25.9164,25.8982,25.8982,70400.0
2012-05-18 13:25:00,28.46,28.49,28.46,28.47,119200.0,25.8982,25.9255,25.8982,25.9073,119200.0
2012-05-18 13:30:00,28.47,28.5,28.46,28.47,72000.0,25.9073,25.9346,25.8982,25.9073,72000.0
2012-05-18 13:35:00,28.47,28.5,28.46,28.47,70800.0,25.9073,25.9346,25.8982,25.9073,70800.0
2012-05-18 13:40:00,28.47,28.47,28.43,28.43,75600.0,25.9073,25.9073,25.8709,25.8709,75600.0
2012-05-18 13:45:00,28.43,28.45,28.41,28.44,119600.0,25.8709,25.8891,25.8527,25.88,119600.0
2012-05-18 13:50:00,28.44,28.45,28.38,28.42,256000.0,25.88,25.8891,25.8254,25.8618,256000.0
2012-05-18 13:55:00,28.42,28.45,28.41,28.42,104000.0,25.8618,25.8891,25.8527,25.8618,104000.0
2012-05-18 14:00:00,28.42,28.42,28.39,28.4,157600.0,25.8618,25.8618,25.8345,25.8436,157600.0
2012-05-18 14:05:00,28.4,28.41,28.38,28.39,189600.0,25.8436,25.8527,25.8254,25.8345,189600.0
2012-05-18 14:10:00,28.39,28.45,28.39,28.45,131200.0,25.8345,25.8891,25.8345,25.8891,131200.0
2012-05-18 14:15:00,28.45,28.48,28.41,28.41,136800.0,25.8891,25.9164,25.8527,25.8527,136800.0
2012-05-18 14:20:00,28.41,28.43,28.38,28.4,160000.0,25.8527,25.8709,25.8254,25.8436,160000.0
2012-05-18 14:25:00,28.41,28.44,28.38,28.44,140800.0,25.8527,25.88,25.8254,25.88,140800.0
2012-05-18 14:30:00,28.43,28.45,28.4,28.41,274400.0,25.8709,25.8891,25.8436,25.8527,274400.0
2012-05-18 14:35:00,28.41,28.43,28.4,28.41,172400.0,25.8527,25.8709,25.8436,25.8527,172400.0
2012-05-18 14:40:00,28.41,28.41,28.37,28.37,290800.0,25.8527,25.8527,25.8163,25.8163,290800.0
2012-05-18 14:45:00,28.37,28.4,28.36,28.36,234400.0,25.8163,25.8436,25.8072,25.8072,234400.0
2012-05-18 14:50:00,28.36,28.4,28.36,28.36,178800.0,25.8072,25.8436,25.8072,25.8072,178800.0
2012-05-18 14:55:00,28.36,28.36,28.32,28.34,287200.0,25.8072,25.8072,25.7708,25.789,287200.0
2012-05-18 15:00:00,28.33,28.37,28.32,28.36,324800.0,25.7799,25.8163,25.7708,25.8072,324800.0
2012-05-18 15:05:00,28.36,28.4,28.34,28.35,368800.0,25.8072,25.8436,25.789,25.7981,368800.0
2012-05-18 15:10:00,28.35,28.38,28.34,28.36,412000.0,25.7981,25.8254,25.789,25.8072,412000.0
2012-05-18 15:15:00,28.35,28.38,28.35,28.37,276400.0,25.7981,25.8254,25.7981,25.8163,276400.0
2012-05-18 15:20:00,28.37,28.38,28.34,28.34,342400.0,25.8163,25.8254,25.789,25.789,342400.0
2012-05-18 15:25:00,28.34,28.36,28.3,28.31,428800.0,25.789,25.8072,25.7526,25.7617,428800.0
2012-05-18 15:30:00,28.31,28.32,28.24,28.24,284800.0,25.7617,25.7708,25.698,25.698,284800.0
2012-05-18 15:35:00,28.25,28.28,28.2,28.2,408000.0,25.7071,25.7344,25.6616,25.6616,408000.0
2012-05-18 15:40:00,28.2,28.21,28.13,28.13,1219600.0,25.6616,25.6707,25.5979,25.5979,1219600.0
2012-05-18 15:45:00,28.14,28.19,28.13,28.18,799200.0,25.607,25.6525,25.5979,25.6434,799200.0
2012-05-18 15:50:00,28.19,28.21,28.18,28.2,515600.0,25.6525,25.6707,25.6434,25.6616,515600.0
2012-05-18 15:55:00,28.2,28.23,28.15,28.16,889600.0,25.6616,25.6889,25.6161,25.6252,889600.0
2012-05-21 09:30:00,28.32,28.54,28.32,28.45,744000.0,25.7708,25.971,25.7708,25.8891,744000.0
2012-05-21 09:35:00,28.45,28.47,28.25,28.3,554000.0,25.8891,25.9073,25.7071,25.7526,554000.0
2012-05-21 09:40:00,28.3,28.35,28.25,28.3,376800.0,25.7526,25.7981,25.7071,25.7526,376800.0
2012-05-21 09:45:00,28.31,28.35,28.25,28.27,284400.0,25.7617,25.7981,25.7071,25.7253,284400.0
2012-05-21 09:50:00,28.27,28.28,28.18,28.18,261200.0,25.7253,25.7344,25.6434,25.6434,261200.0
2012-05-21 09:55:00,28.17,28.3,28.17,28.29,268800.0,25.6343,25.7526,25.6343,25.7435,268800.0
2012-05-21 10:00:00,28.29,28.36,28.25,28.36,240000.0,25.7435,25.8072,25.7071,25.8072,240000.0
2012-05-21 10:05:00,28.36,28.5,28.36,28.5,272000.0,25.8072,25.9346,25.8072,25.9346,272000.0
2012-05-21 10:10:00,28.5,28.52,28.44,28.45,238400.0,25.9346,25.9528,25.88,25.8891,238400.0
2012-05-21 10:15:00,28.45,28.49,28.42,28.43,143200.0,25.8891,25.9255,25.8618,25.8709,143200.0
2012-05-21 10:20:00,28.43,28.47,28.39,28.44,174800.0,25.8709,25.9073,25.8345,25.88,174800.0
2012-05-21 10:25:00,28.44,28.53,28.42,28.52,122800.0,25.88,25.9619,25.8618,25.9528,122800.0
2012-05-21 10:30:00,28.52,28.66,28.51,28.65,213600.0,25.9528,26.0802,25.9437,26.0711,213600.0
2012-05-21 10:35:00,28.66,28.7,28.63,28.66,154400.0,26.0802,26.1166,26.0529,26.0802,154400.0
2012-05-21 10:40:00,28.68,28.71,28.66,28.68,154400.0,26.0984,26.1257,26.0802,26.0984,154400.0
2012-05-21 10:45:00,28.68,28.69,28.66,28.68,121200.0,26.0984,26.1075,26.0802,26.0984,121200.0
2012-05-21 10:50:00,28.68,28.71,28.68,28.71,74400.0,26.0984,26.1257,26.0984,26.1257,74400.0
2012-05-21 10:55:00,28.72,28.75,28.71,28.71,70000.0,26.1348,26.1621,26.1257,26.1257,70000.0
2012-05-21 11:00:00,28.71,28.71,28.64,28.64,76800.0,26.1257,26.1257,26.062,26.062,76800.0
2012-05-21 11:05:00,28.64,28.65,28.62,28.63,62800.0,26.062,26.0711,26.0438,26.0529,62800.0
2012-05-21 11:10:00,28.63,28.63,28.56,28.6,103600.0,26.0529,26.0529,25.9892,26.0256,103600.0
2012-05-21 11:15:00,28.6,28.61,28.57,28.58,154000.0,26.0256,26.0347,25.9983,26.0074,154000.0
2012-05-21 11:20:00,28.59,28.64,28.58,28.63,132800.0,26.0165,26.062,26.0074,26.0529,132800.0
2012-05-21 11:25:00,28.64,28.64,28.63,28.64,38000.0,26.062,26.062,26.0529,26.062,38000.0
2012-05-21 11:30:00,28.64,28.65,28.61,28.61,96400.0,26.062,26.0711,26.0347,26.0347,96400.0
2012-05-21 11:35:00,28.61,28.66,28.61,28.63,126400.0,26.0347,26.0802,26.0347,26.0529,126400.0
2012-05-21 11:40:00,28.63,28.63,28.61,28.62,50000.0,26.0529,26.0529,26.0347,26.0438,50000.0
2012-05-21 11:45:00,28.62,28.68,28.62,28.66,69200.0,26.0438,26.0984,26.0438,26.0802,69200.0
2012-05-21 11:50:00,28.66,28.72,28.65,28.68,94400.0,26.0802,26.1348,26.0711,26.0984,94400.0
2012-05-21 11:55:00,28.69,28.7,28.67,28.69,59600.0,26.1075,26.1166,26.0893,26.1075,59600.0
2012-05-21 12:00:00,28.68,28.7,28.67,28.68,107200.0,26.0984,26.1166,26.0893,26.0984,107200.0
2012-05-21 12:05:00,28.68,28.71,28.68,28.7,70400.0,26.0984,26.1257,26.0984,26.1166,70400.0
2012-05-21 12:10:00,28.7,28.77,28.7,28.75,163200.0,26.1166,26.1803,26.1166,26.1621,163200.0
2012-05-21 12:15:00,28.73,28.79,28.73,28.78,105600.0,26.1439,26.1985,26.1439,26.1894,105600.0
2012-05-21 12:20:00,28.78,28.79,28.75,28.75,90800.0,26.1894,26.1985,26.1621,26.1621,90800.0
2012-05-21 12:25:00,28.75,28.79,28.74,28.78,98000.0,26.1621,26.1985,26.153,26.1894,98000.0
2012-05-21 12:30:00,28.78,28.82,28.78,28.78,131200.0,26.1894,26.2258,26.1894,26.1894,131200.0
2012-05-21 12:35:00,28.78,28.79,28.76,28.77,52800.0,26.1894,26.1985,26.1712,26.1803,52800.0
2012-05-21 12:40:00,28.75,28.77,28.73,28.74,108400.0,26.1621,26.1803,26.1439,26.153,108400.0
2012-05-21 12:45:00,28.74,28.74,28.7,28.73,72400.0,26.153,26.153,26.1166,26.1439,72400.0
2012-05-21 12:50:00,28.74,28.78,28.73,28.77,109600.0,26.153,26.1894,26.1439,26.1803,109600.0
2012-05-21 12:55:00,28.77,28.78,28.75,28.78,95200.0,26.1803,26.1894,26.1621,26.1894,95200.0
2012-05-21 13:00:00,28.78,28.78,28.75,28.76,54400.0,26.1894,26.1894,26.1621,26.1712,54400.0
2012-05-21 13:05:00,28.77,28.84,28.76,28.83,127200.0,26.1803,26.244,26.1712,26.2349,127200.0
2012-05-21 13:10:00,28.83,28.87,28.82,28.83,136400.0,26.2349,26.2713,26.2258,26.2349,136400.0
2012-05-21 13:15:00,28.83,28.86,28.83,28.85,32400.0,26.2349,26.2622,26.2349,26.2531,32400.0
2012-05-21 13:20:00,28.84,28.86,28.84,28.85,44000.0,26.244,26.2622,26.244,26.2531,44000.0
2012-05-21 13:25:00,28.86,28.86,28.84,28.86,73600.0,26.2622,26.2622,26.244,26.2622,73600.0
2012-05-21 13:30:00,28.85,28.86,28.83,28.83,220800.0,26.2531,26.2622,26.2349,26.2349,220800.0
2012-05-21 13:35:00,28.83,28.86,28.83,28.85,222800.0,26.2349,26.2622,26.2349,26.2531,222800.0
2012-05-21 13:40:00,28.84,28.85,28.82,28.83,47600.0,26.244,26.2531,26.2258,26.2349,47600.0
2012-05-21 13:45:00,28.83,28.84,28.82,28.83,81200.0,26.2349,26.244,26.2258,26.2349,81200.0
2012-05-21 13:50:00,28.83,28.83,28.77,28.79,81200.0,26.2349,26.2349,26.1803,26.1985,81200.0
2012-05-21 13:55:00,28.79,28.8,28.78,28.79,58800.0,26.1985,26.2076,26.1894,26.1985,58800.0
2012-05-21 14:00:00,28.79,28.8,28.76,28.78,164800.0,26.1985,26.2076,26.1712,26.1894,164800.0
2012-05-21 14:05:00,28.78,28.81,28.77,28.81,88800.0,26.1894,26.2167,26.1803,26.2167,88800.0
2012-05-21 14:10:00,28.81,28.82,28.79,28.8,100800.0,26.2167,26.2258,26.1985,26.2076,100800.0
2012-05-21 14:15:00,28.8,28.8,28.77,28.8,90000.0,26.2076,26.2076,26.1803,26.2076,90000.0
2012-05-21 14:20:00,28.8,28.86,28.8,28.84,127600.0,26.2076,26.2622,26.2076,26.244,127600.0
2012-05-21 14:25:00,28.84,28.86,28.81,28.83,70400.0,26.244,26.2622,26.2167,26.2349,70400.0
2012-05-21 14:30:00,28.83,28.85,28.82,28.84,44400.0,26.2349,26.2531,26.2258,26.244,44400.0
2012-05-21 14:35:00,28.84,28.85,28.84,28.84,59200.0,26.244,26.2531,26.244,26.244,59200.0
2012-05-21 14:40:00,28.84,28.88,28.84,28.86,91200.0,26.244,26.2804,26.244,26.2622,91200.0
2012-05-21 14:45:00,28.86,28.88,28.85,28.88,46000.0,26.2622,26.2804,26.2531,26.2804,46000.0
2012-05-21 14:50:00,28.88,28.91,28.88,28.89,84000.0,26.2804,26.3077,26.2804,26.2895,84000.0
2012-05-21 14:55:00,28.89,28.95,28.89,28.94,116400.0,26.2895,26.3441,26.2895,26.335,116400.0
2012-05-21 15:00:00,28.93,28.96,28.92,28.94,74400.0,26.3259,26.3532,26.3168,26.335,74400.0
2012-05-21 15:05:00,28.93,28.95,28.93,28.93,89600.0,26.3259,26.3441,26.3259,26.3259,89600.0
2012-05-21 15:10:00,28.93,28.94,28.91,28.93,108000.0,26.3259,26.335,26.3077,26.3259,108000.0
2012-05-21 15:15:00,28.93,28.95,28.92,28.93,114000.0,26.3259,26.3441,26.3168,26.3259,114000.0
2012-05-21 15:20:00,28.94,28.96,28.92,28.94,177600.0,26.335,26.3532,26.3168,26.335,177600.0
2012-05-21 15:25:00,28.93,28.96,28.93,28.94,109200.0,26.3259,26.3532,26.3259,26.335,109200.0
2012-05-21 15:30:00,28.94,28.96,28.9,28.95,202400.0,26.335,26.3532,26.2986,26.3441,202400.0
2012-05-21 15:35:00,28.95,29.0,28.95,29.0,226400.0,26.3441,26.3896,26.3441,26.3896,226400.0
2012-05-21 15:40:00,29.0,29.01,28.98,29.01,300400.0,26.3896,26.3987,26.3714,26.3987,300400.0
2012-05-21 15:45:00,29.01,29.08,29.0,29.06,368000.0,26.3987,26.4624,26.3896,26.4442,368000.0
2012-05-21 15:50:00,29.06,29.08,29.04,29.07,540400.0,26.4442,26.4624,26.426,26.4533,540400.0
2012-05-21 15:55:00,29.07,29.07,29.03,29.04,580800.0,26.4533,26.4533,26.4169,26.426,580800.0
2012-05-22 09:30:00,29.3,29.48,29.1,29.48,628000.0,26.6626,26.8264,26.4806,26.8264,628000.0
2012-05-22 09:35:00,29.48,29.56,29.47,29.49,920000.0,26.8264,26.8992,26.8173,26.8355,920000.0
2012-05-22 09:40:00,29.49,29.5,29.32,29.38,588000.0,26.8355,26.8446,26.6808,26.7354,588000.0
2012-05-22 09:45:00,29.36,29.47,29.35,29.41,442400.0,26.7172,26.8173,26.7081,26.7627,442400.0
2012-05-22 09:50:00,29.42,29.55,29.4,29.53,282800.0,26.7718,26.8901,26.7536,26.8719,282800.0
2012-05-22 09:55:00,29.53,29.6,29.53,29.56,352000.0,26.8719,26.9356,26.8719,26.8992,352000.0
2012-05-22 10:00:00,29.56,29.69,29.56,29.68,292800.0,26.8992,27.0175,26.8992,27.0084,292800.0
2012-05-22 10:05:00,29.68,29.76,29.68,29.73,407200.0,27.0084,27.0812,27.0084,27.0539,407200.0
2012-05-22 10:10:00,29.73,29.78,29.73,29.75,276400.0,27.0539,27.0994,27.0539,27.0721,276400.0
2012-05-22 10:15:00,29.75,29.8,29.74,29.75,337200.0,27.0721,27.1176,27.063,27.0721,337200.0
2012-05-22 10:20:00,29.75,29.76,29.63,29.63,332800.0,27.0721,27.0812,26.9629,26.9629,332800.0
2012-05-22 10:25:00,29.63,29.65,29.58,29.59,184800.0,26.9629,26.9811,26.9174,26.9265,184800.0
2012-05-22 10:30:00,29.59,29.73,29.59,29.72,213200.0,26.9265,27.0539,26.9265,27.0448,213200.0
2012-05-22 10:35:00,29.72,29.78,29.7,29.77,318800.0,27.0448,27.0994,27.0266,27.0903,318800.0
2012-05-22 10:40:00,29.78,29.8,29.75,29.76,154400.0,27.0994,27.1176,27.0721,27.0812,154400.0
2012-05-22 10:45:00,29.76,29.78,29.66,29.66,148000.0,27.0812,27.0994,26.9902,26.9902,148000.0
2012-05-22 10:50:00,29.67,29.67,29.62,29.66,177600.0,26.9993,26.9993,26.9538,26.9902,177600.0
2012-05-22 10:55:00,29.65,29.67,29.63,29.64,101600.0,26.9811,26.9993,26.9629,26.972,101600.0
2012-05-22 11:00:00,29.64,29.69,29.63,29.64,155200.0,26.972,27.0175,26.9629,26.972,155200.0
2012-05-22 11:05:00,29.64,29.69,29.63,29.66,273200.0,26.972,27.0175,26.9629,26.9902,273200.0
2012-05-22 11:10:00,29.65,29.68,29.61,29.61,80000.0,26.9811,27.0084,26.9447,26.9447,80000.0
2012-05-22 11:15:00,29.61,29.66,29.6,29.66,68800.0,26.9447,26.9902,26.9356,26.9902,68800.0
2012-05-22 11:20:00,29.65,29.75,29.65,29.73,147600.0,26.9811,27.0721,26.9811,27.0539,147600.0
2012-05-22 11:25:00,29.73,29.81,29.73,29.77,175200.0,27.0539,27.1267,27.0539,27.0903,175200.0
2012-05-22 11:30:00,29.77,29.79,29.72,29.76,113600.0,27.0903,27.1085,27.0448,27.0812,113600.0
2012-05-22 11:35:00,29.77,29.78,29.67,29.67,62800.0,27.0903,27.0994,26.9993,26.9993,62800.0
2012-05-22 11:40:00,29.67,29.68,29.63,29.68,163600.0,26.9993,27.0084,26.9629,27.0084,163600.0
2012-05-22 11:45:00,29.68,29.72,29.67,29.69,146400.0,27.0084,27.0448,26.9993,27.0175,146400.0
2012-05-22 11:50:00,29.69,29.74,29.69,29.73,46400.0,27.0175,27.063,27.0175,27.0539,46400.0
2012-05-22 11:55:00,29.73,29.74,29.64,29.68,102000.0,27.0539,27.063,26.972,27.0084,102000.0
2012-05-22 12:00:00,29.68,29.7,29.64,29.64,102000.0,27.0084,27.0266,26.972,26.972,102000.0
2012-05-22 12:05:00,29.64,29.64,29.58,29.58,87200.0,26.972,26.972,26.9174,26.9174,87200.0
2012-05-22 12:10:00,29.58,29.64,29.56,29.62,207600.0,26.9174,26.972,26.8992,26.9538,207600.0
2012-05-22 12:15:00,29.62,29.65,29.59,29.64,140400.0,26.9538,26.9811,26.9265,26.972,140400.0
2012-05-22 12:20:00,29.65,29.68,29.61,29.67,103600.0,26.9811,27.0084,26.9447,26.9993,103600.0
2012-05-22 12:25:00,29.67,29.67,29.63,29.67,50800.0,26.9993,26.9993,26.9629,26.9993,50800.0
2012-05-22 12:30:00,29.67,29.7,29.66,29.7,121200.0,26.9993,27.0266,26.9902,27.0266,121200.0
2012-05-22 12:35:00,29.7,29.77,29.7,29.75,364400.0,27.0266,27.0903,27.0266,27.0721,364400.0
2012-05-22 12:40:00,29.76,29.78,29.73,29.73,94400.0,27.0812,27.0994,27.0539,27.0539,94400.0
2012-05-22 12:45:00,29.73,29.76,29.73,29.74,134400.0,27.0539,27.0812,27.0539,27.063,134400.0
2012-05-22 12:50:00,29.74,29.76,29.71,29.71,169600.0,27.063,27.0812,27.0357,27.0357,169600.0
2012-05-22 12:55:00,29.71,29.75,29.68,29.74,170400.0,27.0357,27.0721,27.0084,27.063,170400.0
2012-05-22 13:00:00,29.74,29.76,29.72,29.72,173200.0,27.063,27.0812,27.0448,27.0448,173200.0
2012-05-22 13:05:00,29.72,29.74,29.7,29.7,105600.0,27.0448,27.063,27.0266,27.0266,105600.0
2012-05-22 13:10:00,29.7,29.7,29.64,29.64,66000.0,27.0266,27.0266,26.972,26.972,66000.0
2012-05-22 13:15:00,29.64,29.64,29.56,29.57,95200.0,26.972,26.972,26.8992,26.9083,95200.0
2012-05-22 13:20:00,29.57,29.62,29.57,29.61,69200.0,26.9083,26.9538,26.9083,26.9447,69200.0
2012-05-22 13:25:00,29.61,29.61,29.6,29.6,60400.0,26.9447,26.9447,26.9356,26.9356,60400.0
2012-05-22 13:30:00,29.6,29.62,29.56,29.6,166800.0,26.9356,26.9538,26.8992,26.9356,166800.0
2012-05-22 13:35:00,29.61,29.62,29.57,29.61,99200.0,26.9447,26.9538,26.9083,26.9447,99200.0
2012-05-22 13:40:00,29.61,29.61,29.56,29.59,134000.0,26.9447,26.9447,26.8992,26.9265,134000.0
2012-05-22 13:45:00,29.58,29.58,29.53,29.56,167600.0,26.9174,26.9174,26.8719,26.8992,167600.0
2012-05-22 13:50:00,29.56,29.56,29.5,29.52,157600.0,26.8992,26.8992,26.8446,26.8628,157600.0
2012-05-22 13:55:00,29.52,29.55,29.5,29.54,128400.0,26.8628,26.8901,26.8446,26.881,128400.0
2012-05-22 14:00:00,29.54,29.61,29.53,29.6,276800.0,26.881,26.9447,26.8719,26.9356,276800.0
2012-05-22 14:05:00,29.6,29.61,29.55,29.58,187600.0,26.9356,26.9447,26.8901,26.9174,187600.0
2012-05-22 14:10:00,29.58,29.59,29.48,29.5,266000.0,26.9174,26.9265,26.8264,26.8446,266000.0
2012-05-22 14:15:00,29.52,29.54,29.5,29.52,183200.0,26.8628,26.881,26.8446,26.8628,183200.0
2012-05-22 14:20:00,29.52,29.59,29.52,29.58,135200.0,26.8628,26.9265,26.8628,26.9174,135200.0
2012-05-22 14:25:00,29.59,29.6,29.56,29.58,71600.0,26.9265,26.9356,26.8992,26.9174,71600.0
2012-05-22 14:30:00,29.57,29.61,29.48,29.52,122000.0,26.9083,26.9447,26.8264,26.8628,122000.0
2012-05-22 14:35:00,29.52,29.56,29.5,29.56,150000.0,26.8628,26.8992,26.8446,26.8992,150000.0
2012-05-22 14:40:00,29.56,29.58,29.53,29.57,96000.0,26.8992,26.9174,26.8719,26.9083,96000.0
2012-05-22 14:45:00,29.58,29.58,29.53,29.58,118400.0,26.9174,26.9174,26.8719,26.9174,118400.0
2012-05-22 14:50:00,29.58,29.6,29.57,29.59,168400.0,26.9174,26.9356,26.9083,26.9265,168400.0
2012-05-22 14:55:00,29.59,29.61,29.58,29.58,169200.0,26.9265,26.9447,26.9174,26.9174,169200.0
2012-05-22 15:00:00,29.58,29.62,29.57,29.61,88800.0,26.9174,26.9538,26.9083,26.9447,88800.0
2012-05-22 15:05:00,29.61,29.62,29.59,29.6,84800.0,26.9447,26.9538,26.9265,26.9356,84800.0
2012-05-22 15:10:00,29.59,29.6,29.56,29.56,165600.0,26.9265,26.9356,26.8992,26.8992,165600.0
2012-05-22 15:15:00,29.56,29.58,29.52,29.53,260000.0,26.8992,26.9174,26.8628,26.8719,260000.0
2012-05-22 15:20:00,29.53,29.54,29.48,29.48,272000.0,26.8719,26.881,26.8264,26.8264,272000.0
2012-05-22 15:25:00,29.48,29.53,29.45,29.45,175600.0,26.8264,26.8719,26.7991,26.7991,175600.0
2012-05-22 15:30:00,29.45,29.47,29.4,29.4,285200.0,26.7991,26.8173,26.7536,26.7536,285200.0
2012-05-22 15:35:00,29.4,29.47,29.39,29.41,219200.0,26.7536,26.8173,26.7445,26.7627,219200.0
2012-05-22 15:40:00,29.41,29.49,29.4,29.45,488400.0,26.7627,26.8355,26.7536,26.7991,488400.0
2012-05-22 15:45:00,29.45,29.5,29.43,29.46,638400.0,26.7991,26.8446,26.7809,26.8082,638400.0
2012-05-22 15:50:00,29.46,29.53,29.43,29.53,704400.0,26.8082,26.8719,26.7809,26.8719,704400.0
2012-05-22 15:55:00,29.53,29.63,29.47,29.6,1278800.0,26.8719,26.9629,26.8173,26.9356,1278800.0
2012-05-23 09:30:00,29.41,29.61,29.35,29.6,278000.0,26.7627,26.9447,26.7081,26.9356,278000.0
2012-05-23 09:35:00,29.6,29.62,29.48,29.48,150800.0,26.9356,26.9538,26.8264,26.8264,150800.0
2012-05-23 09:40:00,29.48,29.67,29.44,29.65,280800.0,26.8264,26.9993,26.79,26.9811,280800.0
2012-05-23 09:45:00,29.66,29.78,29.66,29.74,456800.0,26.9902,27.0994,26.9902,27.063,456800.0
2012-05-23 09:50:00,29.74,29.83,29.73,29.81,476000.0,27.063,27.1449,27.0539,27.1267,476000.0
2012-05-23 09:55:00,29.81,29.86,29.76,29.82,273200.0,27.1267,27.1722,27.0812,27.1358,273200.0
2012-05-23 10:00:00,29.84,29.86,29.75,29.79,240400.0,27.154,27.1722,27.0721,27.1085,240400.0
2012-05-23 10:05:00,29.78,29.83,29.7,29.76,454000.0,27.0994,27.1449,27.0266,27.0812,454000.0
2012-05-23 10:10:00,29.76,29.76,29.69,29.74,399600.0,27.0812,27.0812,27.0175,27.063,399600.0
2012-05-23 10:15:00,29.74,29.79,29.65,29.68,272000.0,27.063,27.1085,26.9811,27.0084,272000.0
2012-05-23 10:20:00,29.69,29.75,29.66,29.68,532000.0,27.0175,27.0721,26.9902,27.0084,532000.0
2012-05-23 10:25:00,29.67,29.75,29.66,29.74,545200.0,26.9993,27.0721,26.9902,27.063,545200.0
2012-05-23 10:30:00,29.74,29.75,29.72,29.72,124000.0,27.063,27.0721,27.0448,27.0448,124000.0
2012-05-23 10:35:00,29.72,29.74,29.66,29.66,220400.0,27.0448,27.063,26.9902,26.9902,220400.0
2012-05-23 10:40:00,29.66,29.68,29.6,29.67,215600.0,26.9902,27.0084,26.9356,26.9993,215600.0
2012-05-23 10:45:00,29.67,29.67,29.56,29.6,100400.0,26.9993,26.9993,26.8992,26.9356,100400.0
2012-05-23 10:50:00,29.6,29.66,29.58,29.63,103600.0,26.9356,26.9902,26.9174,26.9629,103600.0
2012-05-23 10:55:00,29.64,29.66,29.62,29.63,284400.0,26.972,26.9902,26.9538,26.9629,284400.0
2012-05-23 11:00:00,29.63,29.63,29.56,29.56,163200.0,26.9629,26.9629,26.8992,26.8992,163200.0
2012-05-23 11:05:00,29.57,29.67,29.57,29.65,101600.0,26.9083,26.9993,26.9083,26.9811,101600.0
2012-05-23 11:10:00,29.65,29.69,29.61,29.65,141600.0,26.9811,27.0175,26.9447,26.9811,141600.0
2012-05-23 11:15:00,29.65,29.68,29.62,29.66,105600.0,26.9811,27.0084,26.9538,26.9902,105600.0
2012-05-23 11:20:00,29.66,29.67,29.59,29.63,130000.0,26.9902,26.9993,26.9265,26.9629,130000.0
2012-05-23 11:25:00,29.61,29.64,29.6,29.6,120400.0,26.9447,26.972,26.9356,26.9356,120400.0
2012-05-23 11:30:00,29.6,29.66,29.59,29.63,202400.0,26.9356,26.9902,26.9265,26.9629,202400.0
2012-05-23 11:35:00,29.62,29.63,29.58,29.58,93600.0,26.9538,26.9629,26.9174,26.9174,93600.0
2012-05-23 11:40:00,29.58,29.63,29.58,29.62,188400.0,26.9174,26.9629,26.9174,26.9538,188400.0
2012-05-23 11:45:00,29.61,29.61,29.56,29.57,194400.0,26.9447,26.9447,26.8992,26.9083,194400.0
2012-05-23 11:50:00,29.57,29.59,29.55,29.55,81600.0,26.9083,26.9265,26.8901,26.8901,81600.0
2012-05-23 11:55:00,29.56,29.56,29.52,29.52,152400.0,26.8992,26.8992,26.8628,26.8628,152400.0
2012-05-23 12:00:00,29.52,29.53,29.45,29.47,295200.0,26.8628,26.8719,26.7991,26.8173,295200.0
2012-05-23 12:05:00,29.47,29.54,29.47,29.54,160400.0,26.8173,26.881,26.8173,26.881,160400.0
2012-05-23 12:10:00,29.55,29.56,29.54,29.55,78000.0,26.8901,26.8992,26.881,26.8901,78000.0
2012-05-23 12:15:00,29.55,29.63,29.54,29.62,164800.0,26.8901,26.9629,26.881,26.9538,164800.0
2012-05-23 12:20:00,29.62,29.62,29.57,29.58,242800.0,26.9538,26.9538,26.9083,26.9174,242800.0
2012-05-23 12:25:00,29.57,29.57,29.52,29.53,94800.0,26.9083,26.9083,26.8628,26.8719,94800.0
2012-05-23 12:30:00,29.53,29.56,29.52,29.56,105200.0,26.8719,26.8992,26.8628,26.8992,105200.0
2012-05-23 12:35:00,29.56,29.56,29.52,29.54,141200.0,26.8992,26.8992,26.8628,26.881,141200.0
2012-05-23 12:40:00,29.53,29.54,29.51,29.54,137200.0,26.8719,26.881,26.8537,26.881,137200.0
2012-05-23 12:45:00,29.54,29.54,29.49,29.5,159600.0,26.881,26.881,26.8355,26.8446,159600.0
2012-05-23 12:50:00,29.5,29.53,29.5,29.51,157200.0,26.8446,26.8719,26.8446,26.8537,157200.0
2012-05-23 12:55:00,29.51,29.51,29.49,29.51,79600.0,26.8537,26.8537,26.8355,26.8537,79600.0
2012-05-23 13:00:00,29.51,29.52,29.46,29.46,124000.0,26.8537,26.8628,26.8082,26.8082,124000.0
2012-05-23 13:05:00,29.46,29.47,29.44,29.46,134400.0,26.8082,26.8173,26.79,26.8082,134400.0
2012-05-23 13:10:00,29.46,29.51,29.46,29.5,98800.0,26.8082,26.8537,26.8082,26.8446,98800.0
2012-05-23 13:15:00,29.5,29.51,29.49,29.5,277200.0,26.8446,26.8537,26.8355,26.8446,277200.0
2012-05-23 13:20:00,29.5,29.52,29.5,29.5,328400.0,26.8446,26.8628,26.8446,26.8446,328400.0
2012-05-23 13:25:00,29.5,29.52,29.5,29.52,80800.0,26.8446,26.8628,26.8446,26.8628,80800.0
2012-05-23 13:30:00,29.52,29.54,29.5,29.5,121200.0,26.8628,26.881,26.8446,26.8446,121200.0
2012-05-23 13:35:00,29.5,29.51,29.49,29.49,99200.0,26.8446,26.8537,26.8355,26.8355,99200.0
2012-05-23 13:40:00,29.49,29.5,29.48,29.5,125200.0,26.8355,26.8446,26.8264,26.8446,125200.0
2012-05-23 13:45:00,29.5,29.53,29.49,29.53,192800.0,26.8446,26.8719,26.8355,26.8719,192800.0
2012-05-23 13:50:00,29.53,29.55,29.51,29.52,71200.0,26.8719,26.8901,26.8537,26.8628,71200.0
2012-05-23 13:55:00,29.52,29.53,29.52,29.52,126800.0,26.8628,26.8719,26.8628,26.8628,126800.0
2012-05-23 14:00:00,29.52,29.52,29.5,29.52,169200.0,26.8628,26.8628,26.8446,26.8628,169200.0
2012-05-23 14:05:00,29.52,29.53,29.5,29.52,129600.0,26.8628,26.8719,26.8446,26.8628,129600.0
2012-05-23 14:10:00,29.52,29.53,29.5,29.5,154400.0,26.8628,26.8719,26.8446,26.8446,154400.0
2012-05-23 14:15:00,29.5,29.52,29.46,29.47,203600.0,26.8446,26.8628,26.8082,26.8173,203600.0
2012-05-23 14:20:00,29.47,29.49,29.46,29.47,67600.0,26.8173,26.8355,26.8082,26.8173,67600.0
2012-05-23 14:25:00,29.46,29.48,29.42,29.44,193600.0,26.8082,26.8264,26.7718,26.79,193600.0
2012-05-23 14:30:00,29.43,29.49,29.42,29.47,92400.0,26.7809,26.8355,26.7718,26.8173,92400.0
2012-05-23 14:35:00,29.47,29.52,29.47,29.5,80400.0,26.8173,26.8628,26.8173,26.8446,80400.0
2012-05-23 14:40:00,29.49,29.55,29.46,29.53,182800.0,26.8355,26.8901,26.8082,26.8719,182800.0
2012-05-23 14:45:00,29.53,29.56,29.52,29.54,142800.0,26.8719,26.8992,26.8628,26.881,142800.0
2012-05-23 14:50:00,29.53,29.58,29.53,29.54,108800.0,26.8719,26.9174,26.8719,26.881,108800.0
2012-05-23 14:55:00,29.53,29.61,29.52,29.6,229600.0,26.8719,26.9447,26.8628,26.9356,229600.0
2012-05-23 15:00:00,29.6,29.63,29.59,29.61,371200.0,26.9356,26.9629,26.9265,26.9447,371200.0
2012-05-23 15:05:00,29.6,29.61,29.53,29.61,131600.0,26.9356,26.9447,26.8719,26.9447,131600.0
2012-05-23 15:10:00,29.61,29.63,29.58,29.6,172800.0,26.9447,26.9629,26.9174,26.9356,172800.0
2012-05-23 15:15:00,29.61,29.63,29.58,29.61,153600.0,26.9447,26.9629,26.9174,26.9447,153600.0
2012-05-23 15:20:00,29.61,29.63,29.59,29.6,163200.0,26.9447,26.9629,26.9265,26.9356,163200.0
2012-05-23 15:25:00,29.6,29.64,29.59,29.63,246400.0,26.9356,26.972,26.9265,26.9629,246400.0
2012-05-23 15:30:00,29.62,29.69,29.62,29.69,209200.0,26.9538,27.0175,26.9538,27.0175,209200.0
2012-05-23 15:35:00,29.7,29.74,29.68,29.74,274000.0,27.0266,27.063,27.0084,27.063,274000.0
2012-05-23 15:40:00,29.74,29.81,29.73,29.8,282400.0,27.063,27.1267,27.0539,27.1176,282400.0
2012-05-23 15:45:00,29.8,29.82,29.77,29.81,323600.0,27.1176,27.1358,27.0903,27.1267,323600.0
2012-05-23 15:50:00,29.81,29.82,29.75,29.76,388000.0,27.1267,27.1358,27.0721,27.0812,388000.0
2012-05-23 15:55:00,29.75,29.81,29.74,29.8,526800.0,27.0721,27.1267,27.063,27.1176,526800.0
2012-05-24 09:30:00,29.93,30.25,29.86,30.13,588400.0,27.2359,27.5271,27.1722,27.4179,588400.0
2012-05-24 09:35:00,30.14,30.18,30.02,30.1,187600.0,27.427,27.4634,27.3178,27.3906,187600.0
2012-05-24 09:40:00,30.1,30.1,29.98,29.98,166400.0,27.3906,27.3906,27.2814,27.2814,166400.0
2012-05-24 09:45:00,30.0,30.01,29.81,29.82,296800.0,27.2996,27.3087,27.1267,27.1358,296800.0
2012-05-24 09:50:00,29.83,29.88,29.81,29.85,220800.0,27.1449,27.1904,27.1267,27.1631,220800.0
2012-05-24 09:55:00,29.85,29.95,29.85,29.9,551600.0,27.1631,27.2541,27.1631,27.2086,551600.0
2012-05-24 10:00:00,29.9,29.93,29.86,29.92,206000.0,27.2086,27.2359,27.1722,27.2268,206000.0
2012-05-24 10:05:00,29.92,30.03,29.92,30.0,283200.0,27.2268,27.3269,27.2268,27.2996,283200.0
2012-05-24 10:10:00,30.0,30.03,29.96,29.96,165600.0,27.2996,27.3269,27.2632,27.2632,165600.0
2012-05-24 10:15:00,29.96,30.05,29.93,30.04,150800.0,27.2632,27.3451,27.2359,27.336,150800.0
2012-05-24 10:20:00,30.04,30.06,30.02,30.04,364800.0,27.336,27.3542,27.3178,27.336,364800.0
2012-05-24 10:25:00,30.04,30.07,30.01,30.04,230400.0,27.336,27.3633,27.3087,27.336,230400.0
2012-05-24 10:30:00,30.04,30.14,30.02,30.13,192000.0,27.336,27.427,27.3178,27.4179,192000.0
2012-05-24 10:35:00,30.13,30.14,30.11,30.12,251600.0,27.4179,27.427,27.3997,27.4088,251600.0
2012-05-24 10:40:00,30.13,30.16,30.12,30.13,259600.0,27.4179,27.4452,27.4088,27.4179,259600.0
2012-05-24 10:45:00,30.14,30.15,30.1,30.11,462800.0,27.427,27.4361,27.3906,27.3997,462800.0
2012-05-24 10:50:00,30.11,30.11,30.1,30.11,143600.0,27.3997,27.3997,27.3906,27.3997,143600.0
2012-05-24 10:55:00,30.1,30.11,30.07,30.08,227600.0,27.3906,27.3997,27.3633,27.3724,227600.0
2012-05-24 11:00:00,30.07,30.08,29.98,30.0,188400.0,27.3633,27.3724,27.2814,27.2996,188400.0
2012-05-24 11:05:00,29.99,30.01,29.99,29.99,120000.0,27.2905,27.3087,27.2905,27.2905,120000.0
2012-05-24 11:10:00,29.99,30.07,29.99,30.06,84400.0,27.2905,27.3633,27.2905,27.3542,84400.0
2012-05-24 11:15:00,30.06,30.07,30.01,30.02,149200.0,27.3542,27.3633,27.3087,27.3178,149200.0
2012-05-24 11:20:00,30.02,30.05,30.02,30.04,45200.0,27.3178,27.3451,27.3178,27.336,45200.0
2012-05-24 11:25:00,30.03,30.05,30.03,30.03,52000.0,27.3269,27.3451,27.3269,27.3269,52000.0
2012-05-24 11:30:00,30.03,30.03,29.89,29.89,252000.0,27.3269,27.3269,27.1995,27.1995,252000.0
2012-05-24 11:35:00,29.89,29.94,29.88,29.89,161600.0,27.1995,27.245,27.1904,27.1995,161600.0
2012-05-24 11:40:00,29.88,29.9,29.86,29.86,116400.0,27.1904,27.2086,27.1722,27.1722,116400.0
2012-05-24 11:45:00,29.86,29.86,29.83,29.85,63200.0,27.1722,27.1722,27.1449,27.1631,63200.0
2012-05-24 11:50:00,29.86,29.87,29.86,29.86,51600.0,27.1722,27.1813,27.1722,27.1722,51600.0
2012-05-24 11:55:00,29.86,29.87,29.83,29.86,43200.0,27.1722,27.1813,27.1449,27.1722,43200.0
2012-05-24 12:00:00,29.86,29.86,29.83,29.85,194000.0,27.1722,27.1722,27.1449,27.1631,194000.0
2012-05-24 12:05:00,29.84,29.88,29.84,29.86,113600.0,27.154,27.1904,27.154,27.1722,113600.0
2012-05-24 12:10:00,29.86,29.89,29.84,29.85,82000.0,27.1722,27.1995,27.154,27.1631,82000.0
2012-05-24 12:15:00,29.85,29.86,29.83,29.83,67600.0,27.1631,27.1722,27.1449,27.1449,67600.0
2012-05-24 12:20:00,29.84,29.85,29.83,29.84,84000.0,27.154,27.1631,27.1449,27.154,84000.0
2012-05-24 12:25:00,29.85,29.86,29.84,29.84,58800.0,27.1631,27.1722,27.154,27.154,58800.0
2012-05-24 12:30:00,29.83,29.84,29.79,29.81,106800.0,27.1449,27.154,27.1085,27.1267,106800.0
2012-05-24 12:35:00,29.81,29.84,29.81,29.82,51200.0,27.1267,27.154,27.1267,27.1358,51200.0
2012-05-24 12:40:00,29.84,29.84,29.81,29.81,72800.0,27.154,27.154,27.1267,27.1267,72800.0
2012-05-24 12:45:00,29.81,29.82,29.79,29.82,32800.0,27.1267,27.1358,27.1085,27.1358,32800.0
2012-05-24 12:50:00,29.83,29.84,29.72,29.74,193600.0,27.1449,27.154,27.0448,27.063,193600.0
2012-05-24 12:55:00,29.75,29.79,29.73,29.78,74000.0,27.0721,27.1085,27.0539,27.0994,74000.0
2012-05-24 13:00:00,29.79,29.86,29.78,29.86,88000.0,27.1085,27.1722,27.0994,27.1722,88000.0
2012-05-24 13:05:00,29.87,29.9,29.86,29.88,66800.0,27.1813,27.2086,27.1722,27.1904,66800.0
2012-05-24 13:10:00,29.89,29.91,29.87,29.9,60800.0,27.1995,27.2177,27.1813,27.2086,60800.0
2012-05-24 13:15:00,29.9,29.91,29.87,29.88,38000.0,27.2086,27.2177,27.1813,27.1904,38000.0
2012-05-24 13:20:00,29.88,29.9,29.87,29.9,122800.0,27.1904,27.2086,27.1813,27.2086,122800.0
2012-05-24 13:25:00,29.9,29.9,29.85,29.85,76800.0,27.2086,27.2086,27.1631,27.1631,76800.0
2012-05-24 13:30:00,29.85,29.85,29.8,29.81,98800.0,27.1631,27.1631,27.1176,27.1267,98800.0
2012-05-24 13:35:00,29.8,29.85,29.77,29.82,176000.0,27.1176,27.1631,27.0903,27.1358,176000.0
2012-05-24 13:40:00,29.82,29.87,29.82,29.86,80800.0,27.1358,27.1813,27.1358,27.1722,80800.0
2012-05-24 13:45:00,29.87,29.87,29.82,29.82,71600.0,27.1813,27.1813,27.1358,27.1358,71600.0
2012-05-24 13:50:00,29.82,29.83,29.8,29.8,80000.0,27.1358,27.1449,27.1176,27.1176,80000.0
2012-05-24 13:55:00,29.8,29.8,29.73,29.73,80000.0,27.1176,27.1176,27.0539,27.0539,80000.0
2012-05-24 14:00:00,29.73,29.79,29.71,29.77,171600.0,27.0539,27.1085,27.0357,27.0903,171600.0
2012-05-24 14:05:00,29.77,29.77,29.73,29.75,80800.0,27.0903,27.0903,27.0539,27.0721,80800.0
2012-05-24 14:10:00,29.75,29.78,29.69,29.71,158400.0,27.0721,27.0994,27.0175,27.0357,158400.0
2012-05-24 14:15:00,29.7,29.76,29.7,29.76,92800.0,27.0266,27.0812,27.0266,27.0812,92800.0
2012-05-24 14:20:00,29.76,29.8,29.73,29.8,98400.0,27.0812,27.1176,27.0539,27.1176,98400.0
2012-05-24 14:25:00,29.79,29.8,29.77,29.79,76000.0,27.1085,27.1176,27.0903,27.1085,76000.0
2012-05-24 14:30:00,29.79,29.86,29.79,29.86,90400.0,27.1085,27.1722,27.1085,27.1722,90400.0
2012-05-24 14:35:00,29.86,29.86,29.82,29.82,67600.0,27.1722,27.1722,27.1358,27.1358,67600.0
2012-05-24 14:40:00,29.82,29.82,29.79,29.8,142800.0,27.1358,27.1358,27.1085,27.1176,142800.0
2012-05-24 14:45:00,29.8,29.82,29.8,29.82,76000.0,27.1176,27.1358,27.1176,27.1358,76000.0
2012-05-24 14:50:00,29.81,29.83,29.79,29.8,84000.0,27.1267,27.1449,27.1085,27.1176,84000.0
2012-05-24 14:55:00,29.81,29.82,29.78,29.78,48800.0,27.1267,27.1358,27.0994,27.0994,48800.0
2012-05-24 15:00:00,29.78,29.86,29.78,29.86,110400.0,27.0994,27.1722,27.0994,27.1722,110400.0
2012-05-24 15:05:00,29.85,29.86,29.79,29.81,173200.0,27.1631,27.1722,27.1085,27.1267,173200.0
2012-05-24 15:10:00,29.8,29.8,29.74,29.77,119600.0,27.1176,27.1176,27.063,27.0903,119600.0
2012-05-24 15:15:00,29.76,29.81,29.73,29.79,128800.0,27.0812,27.1267,27.0539,27.1085,128800.0
2012-05-24 15:20:00,29.79,29.81,29.76,29.8,130400.0,27.1085,27.1267,27.0812,27.1176,130400.0
2012-05-24 15:25:00,29.81,29.93,29.8,29.93,286800.0,27.1267,27.2359,27.1176,27.2359,286800.0
2012-05-24 15:30:00,29.92,29.96,29.88,29.89,223600.0,27.2268,27.2632,27.1904,27.1995,223600.0
2012-05-24 15:35:00,29.89,29.9,29.87,29.88,157200.0,27.1995,27.2086,27.1813,27.1904,157200.0
2012-05-24 15:40:00,29.88,29.9,29.84,29.88,256800.0,27.1904,27.2086,27.154,27.1904,256800.0
2012-05-24 15:45:00,29.88,29.89,29.86,29.89,216400.0,27.1904,27.1995,27.1722,27.1995,216400.0
2012-05-24 15:50:00,29.89,29.94,29.88,29.94,226400.0,27.1995,27.245,27.1904,27.245,226400.0
2012-05-24 15:55:00,29.93,29.94,29.91,29.94,348400.0,27.2359,27.245,27.2177,27.245,348400.0
2012-05-25 09:30:00,29.85,30.0,29.83,29.83,234400.0,27.1631,27.2996,27.1449,27.1449,234400.0
2012-05-25 09:35:00,29.84,30.04,29.84,29.99,362000.0,27.154,27.336,27.154,27.2905,362000.0
2012-05-25 09:40:00,30.0,30.01,29.85,29.86,128800.0,27.2996,27.3087,27.1631,27.1722,128800.0
2012-05-25 09:45:00,29.87,29.91,29.86,29.89,87200.0,27.1813,27.2177,27.1722,27.1995,87200.0
2012-05-25 09:50:00,29.89,29.9,29.83,29.9,111600.0,27.1995,27.2086,27.1449,27.2086,111600.0
2012-05-25 09:55:00,29.9,29.92,29.88,29.89,96000.0,27.2086,27.2268,27.1904,27.1995,96000.0
2012-05-25 10:00:00,29.89,29.91,29.86,29.91,135600.0,27.1995,27.2177,27.1722,27.2177,135600.0
2012-05-25 10:05:00,29.9,29.91,29.86,29.88,160400.0,27.2086,27.2177,27.1722,27.1904,160400.0
2012-05-25 10:10:00,29.88,29.91,29.87,29.89,116400.0,27.1904,27.2177,27.1813,27.1995,116400.0
2012-05-25 10:15:00,29.89,30.01,29.88,29.99,179200.0,27.1995,27.3087,27.1904,27.2905,179200.0
2012-05-25 10:20:00,29.99,30.05,29.98,30.04,475200.0,27.2905,27.3451,27.2814,27.336,475200.0
2012-05-25 10:25:00,30.05,30.05,29.97,30.0,184400.0,27.3451,27.3451,27.2723,27.2996,184400.0
2012-05-25 10:30:00,30.0,30.04,29.99,30.0,152800.0,27.2996,27.336,27.2905,27.2996,152800.0
2012-05-25 10:35:00,30.0,30.03,29.98,29.99,86400.0,27.2996,27.3269,27.2814,27.2905,86400.0
2012-05-25 10:40:00,29.99,30.04,29.99,30.02,312400.0,27.2905,27.336,27.2905,27.3178,312400.0
2012-05-25 10:45:00,30.02,30.02,29.98,30.02,95600.0,27.3178,27.3178,27.2814,27.3178,95600.0
2012-05-25 10:50:00,30.02,30.04,29.99,30.0,278000.0,27.3178,27.336,27.2905,27.2996,278000.0
2012-05-25 10:55:00,29.99,29.99,29.94,29.96,326800.0,27.2905,27.2905,27.245,27.2632,326800.0
2012-05-25 11:00:00,29.96,30.02,29.96,30.02,274800.0,27.2632,27.3178,27.2632,27.3178,274800.0
2012-05-25 11:05:00,30.02,30.07,30.02,30.04,265200.0,27.3178,27.3633,27.3178,27.336,265200.0
2012-05-25 11:10:00,30.04,30.05,30.02,30.05,89600.0,27.336,27.3451,27.3178,27.3451,89600.0
2012-05-25 11:15:00,30.04,30.05,30.02,30.04,82400.0,27.336,27.3451,27.3178,27.336,82400.0
2012-05-25 11:20:00,30.04,30.07,30.0,30.06,198800.0,27.336,27.3633,27.2996,27.3542,198800.0
2012-05-25 11:25:00,30.07,30.08,30.05,30.07,171600.0,27.3633,27.3724,27.3451,27.3633,171600.0
2012-05-25 11:30:00,30.07,30.07,30.04,30.06,71200.0,27.3633,27.3633,27.336,27.3542,71200.0
2012-05-25 11:35:00,30.07,30.07,30.01,30.02,81600.0,27.3633,27.3633,27.3087,27.3178,81600.0
2012-05-25 11:40:00,30.02,30.04,30.01,30.04,88800.0,27.3178,27.336,27.3087,27.336,88800.0
2012-05-25 11:45:00,30.04,30.07,30.04,30.07,40000.0,27.336,27.3633,27.336,27.3633,40000.0
2012-05-25 11:50:00,30.07,30.07,30.04,30.05,251200.0,27.3633,27.3633,27.336,27.3451,251200.0
2012-05-25 11:55:00,30.05,30.07,30.04,30.07,54400.0,27.3451,27.3633,27.336,27.3633,54400.0
2012-05-25 12:00:00,30.07,30.07,30.02,30.02,150800.0,27.3633,27.3633,27.3178,27.3178,150800.0
2012-05-25 12:05:00,30.02,30.08,30.01,30.08,188400.0,27.3178,27.3724,27.3087,27.3724,188400.0
2012-05-25 12:10:00,30.07,30.09,30.07,30.09,140800.0,27.3633,27.3815,27.3633,27.3815,140800.0
2012-05-25 12:15:00,30.09,30.1,30.08,30.09,75200.0,27.3815,27.3906,27.3724,27.3815,75200.0
2012-05-25 12:20:00,30.09,30.1,30.03,30.03,187200.0,27.3815,27.3906,27.3269,27.3269,187200.0
2012-05-25 12:25:00,30.03,30.05,30.01,30.01,63200.0,27.3269,27.3451,27.3087,27.3087,63200.0
2012-05-25 12:30:00,30.01,30.01,29.97,29.98,86800.0,27.3087,27.3087,27.2723,27.2814,86800.0
2012-05-25 12:35:00,29.98,30.0,29.97,29.99,62400.0,27.2814,27.2996,27.2723,27.2905,62400.0
2012-05-25 12:40:00,29.99,30.0,29.98,29.99,56400.0,27.2905,27.2996,27.2814,27.2905,56400.0
2012-05-25 12:45:00,29.99,29.99,29.96,29.96,40800.0,27.2905,27.2905,27.2632,27.2632,40800.0
2012-05-25 12:50:00,29.96,29.96,29.94,29.96,120000.0,27.2632,27.2632,27.245,27.2632,120000.0
2012-05-25 12:55:00,29.96,29.98,29.95,29.97,50000.0,27.2632,27.2814,27.2541,27.2723,50000.0
2012-05-25 13:00:00,29.96,29.96,29.95,29.96,42800.0,27.2632,27.2632,27.2541,27.2632,42800.0
2012-05-25 13:05:00,29.96,29.97,29.95,29.97,28000.0,27.2632,27.2723,27.2541,27.2723,28000.0
2012-05-25 13:10:00,29.96,29.97,29.96,29.97,24800.0,27.2632,27.2723,27.2632,27.2723,24800.0
2012-05-25 13:15:00,29.97,29.99,29.96,29.98,59200.0,27.2723,27.2905,27.2632,27.2814,59200.0
2012-05-25 13:20:00,29.99,30.02,29.98,30.01,46800.0,27.2905,27.3178,27.2814,27.3087,46800.0
2012-05-25 13:25:00,30.01,30.02,29.99,29.99,68000.0,27.3087,27.3178,27.2905,27.2905,68000.0
2012-05-25 13:30:00,29.99,30.02,29.99,30.01,75600.0,27.2905,27.3178,27.2905,27.3087,75600.0
2012-05-25 13:35:00,30.01,30.03,30.01,30.03,74800.0,27.3087,27.3269,27.3087,27.3269,74800.0
2012-05-25 13:40:00,30.03,30.03,30.02,30.02,246400.0,27.3269,27.3269,27.3178,27.3178,246400.0
2012-05-25 13:45:00,30.02,30.02,29.99,29.99,33600.0,27.3178,27.3178,27.2905,27.2905,33600.0
2012-05-25 13:50:00,29.98,29.99,29.95,29.96,67600.0,27.2814,27.2905,27.2541,27.2632,67600.0
2012-05-25 13:55:00,29.95,29.95,29.93,29.93,139200.0,27.2541,27.2541,27.2359,27.2359,139200.0
2012-05-25 14:00:00,29.93,29.94,29.92,29.93,76000.0,27.2359,27.245,27.2268,27.2359,76000.0
2012-05-25 14:05:00,29.93,29.93,29.92,29.93,44400.0,27.2359,27.2359,27.2268,27.2359,44400.0
2012-05-25 14:10:00,29.92,29.94,29.92,29.93,53200.0,27.2268,27.245,27.2268,27.2359,53200.0
2012-05-25 14:15:00,29.93,29.93,29.9,29.9,68800.0,27.2359,27.2359,27.2086,27.2086,68800.0
2012-05-25 14:20:00,29.9,29.9,29.82,29.82,144000.0,27.2086,27.2086,27.1358,27.1358,144000.0
2012-05-25 14:25:00,29.83,29.87,29.82,29.85,126800.0,27.1449,27.1813,27.1358,27.1631,126800.0
2012-05-25 14:30:00,29.84,29.9,29.84,29.88,115200.0,27.154,27.2086,27.154,27.1904,115200.0
2012-05-25 14:35:00,29.88,29.88,29.84,29.88,108800.0,27.1904,27.1904,27.154,27.1904,108800.0
2012-05-25 14:40:00,29.88,29.9,29.87,29.88,116000.0,27.1904,27.2086,27.1813,27.1904,116000.0
2012-05-25 14:45:00,29.88,29.9,29.86,29.86,105600.0,27.1904,27.2086,27.1722,27.1722,105600.0
2012-05-25 14:50:00,29.86,29.88,29.83,29.88,98800.0,27.1722,27.1904,27.1449,27.1904,98800.0
2012-05-25 14:55:00,29.88,29.88,29.82,29.82,76800.0,27.1904,27.1904,27.1358,27.1358,76800.0
2012-05-25 15:00:00,29.83,29.88,29.82,29.86,88400.0,27.1449,27.1904,27.1358,27.1722,88400.0
2012-05-25 15:05:00,29.86,29.87,29.84,29.85,79600.0,27.1722,27.1813,27.154,27.1631,79600.0
2012-05-25 15:10:00,29.85,29.86,29.81,29.82,110800.0,27.1631,27.1722,27.1267,27.1358,110800.0
2012-05-25 15:15:00,29.82,29.82,29.79,29.79,127200.0,27.1358,27.1358,27.1085,27.1085,127200.0
2012-05-25 15:20:00,29.79,29.8,29.75,29.75,316400.0,27.1085,27.1176,27.0721,27.0721,316400.0
2012-05-25 15:25:00,29.75,29.78,29.74,29.77,160400.0,27.0721,27.0994,27.063,27.0903,160400.0
2012-05-25 15:30:00,29.77,29.83,29.76,29.8,213200.0,27.0903,27.1449,27.0812,27.1176,213200.0
2012-05-25 15:35:00,29.81,29.82,29.76,29.79,160800.0,27.1267,27.1358,27.0812,27.1085,160800.0
2012-05-25 15:40:00,29.78,29.83,29.77,29.83,101200.0,27.0994,27.1449,27.0903,27.1449,101200.0
2012-05-25 15:45:00,29.83,29.88,29.82,29.87,316000.0,27.1449,27.1904,27.1358,27.1813,316000.0
2012-05-25 15:50:00,29.87,29.9,29.86,29.88,456800.0,27.1813,27.2086,27.1722,27.1904,456800.0
2012-05-25 15:55:00,29.88,29.89,29.84,29.84,333600.0,27.1904,27.1995,27.154,27.154,333600.0
2012-05-29 09:30:00,30.04,30.11,29.96,29.97,271200.0,27.336,27.3997,27.2632,27.2723,271200.0
2012-05-29 09:35:00,29.97,29.97,29.82,29.82,221600.0,27.2723,27.2723,27.1358,27.1358,221600.0
2012-05-29 09:40:00,29.84,29.88,29.75,29.87,181600.0,27.154,27.1904,27.0721,27.1813,181600.0
2012-05-29 09:45:00,29.87,29.92,29.86,29.88,320400.0,27.1813,27.2268,27.1722,27.1904,320400.0
2012-05-29 09:50:00,29.89,29.94,29.88,29.92,330800.0,27.1995,27.245,27.1904,27.2268,330800.0
2012-05-29 09:55:00,29.91,30.04,29.91,30.01,492800.0,27.2177,27.336,27.2177,27.3087,492800.0
2012-05-29 10:00:00,30.02,30.05,29.98,30.03,292800.0,27.3178,27.3451,27.2814,27.3269,292800.0
2012-05-29 10:05:00,30.05,30.09,30.03,30.06,197600.0,27.3451,27.3815,27.3269,27.3542,197600.0
2012-05-29 10:10:00,30.05,30.11,30.05,30.1,108400.0,27.3451,27.3997,27.3451,27.3906,108400.0
2012-05-29 10:15:00,30.1,30.11,30.08,30.1,62800.0,27.3906,27.3997,27.3724,27.3906,62800.0
2012-05-29 10:20:00,30.11,30.14,30.08,30.08,240800.0,27.3997,27.427,27.3724,27.3724,240800.0
2012-05-29 10:25:00,30.08,30.11,30.05,30.09,251200.0,27.3724,27.3997,27.3451,27.3815,251200.0
2012-05-29 10:30:00,30.08,30.12,30.05,30.11,291200.0,27.3724,27.4088,27.3451,27.3997,291200.0
2012-05-29 10:35:00,30.11,30.13,30.09,30.09,66800.0,27.3997,27.4179,27.3815,27.3815,66800.0
2012-05-29 10:40:00,30.1,30.13,30.1,30.11,39200.0,27.3906,27.4179,27.3906,27.3997,39200.0
2012-05-29 10:45:00,30.12,30.12,30.08,30.09,168400.0,27.4088,27.4088,27.3724,27.3815,168400.0
2012-05-29 10:50:00,30.09,30.11,30.08,30.08,135600.0,27.3815,27.3997,27.3724,27.3724,135600.0
2012-05-29 10:55:00,30.08,30.12,30.08,30.11,75200.0,27.3724,27.4088,27.3724,27.3997,75200.0
2012-05-29 11:00:00,30.12,30.12,30.09,30.12,52000.0,27.4088,27.4088,27.3815,27.4088,52000.0
2012-05-29 11:05:00,30.12,30.15,30.12,30.13,82400.0,27.4088,27.4361,27.4088,27.4179,82400.0
2012-05-29 11:10:00,30.13,30.16,30.12,30.16,64000.0,27.4179,27.4452,27.4088,27.4452,64000.0
2012-05-29 11:15:00,30.16,30.17,30.14,30.14,80400.0,27.4452,27.4543,27.427,27.427,80400.0
2012-05-29 11:20:00,30.15,30.15,30.12,30.15,105200.0,27.4361,27.4361,27.4088,27.4361,105200.0
2012-05-29 11:25:00,30.15,30.15,30.13,30.13,49200.0,27.4361,27.4361,27.4179,27.4179,49200.0
2012-05-29 11:30:00,30.13,30.14,30.08,30.08,65200.0,27.4179,27.427,27.3724,27.3724,65200.0
2012-05-29 11:35:00,30.08,30.09,30.01,30.02,163600.0,27.3724,27.3815,27.3087,27.3178,163600.0
2012-05-29 11:40:00,30.02,30.03,29.96,29.98,122000.0,27.3178,27.3269,27.2632,27.2814,122000.0
2012-05-29 11:45:00,29.98,29.99,29.93,29.94,50000.0,27.2814,27.2905,27.2359,27.245,50000.0
2012-05-29 11:50:00,29.94,30.05,29.93,30.05,442400.0,27.245,27.3451,27.2359,27.3451,442400.0
2012-05-29 11:55:00,30.02,30.03,29.96,29.97,144000.0,27.3178,27.3269,27.2632,27.2723,144000.0
2012-05-29 12:00:00,29.95,29.96,29.88,29.89,142800.0,27.2541,27.2632,27.1904,27.1995,142800.0
2012-05-29 12:05:00,29.89,29.93,29.88,29.93,142400.0,27.1995,27.2359,27.1904,27.2359,142400.0
2012-05-29 12:10:00,29.93,29.94,29.91,29.93,116000.0,27.2359,27.245,27.2177,27.2359,116000.0
2012-05-29 12:15:00,29.93,29.93,29.89,29.92,78800.0,27.2359,27.2359,27.1995,27.2268,78800.0
2012-05-29 12:20:00,29.93,29.95,29.92,29.94,12400.0,27.2359,27.2541,27.2268,27.245,12400.0
2012-05-29 12:25:00,29.93,29.98,29.93,29.97,33200.0,27.2359,27.2814,27.2359,27.2723,33200.0
2012-05-29 12:30:00,29.98,29.98,29.9,29.9,67200.0,27.2814,27.2814,27.2086,27.2086,67200.0
2012-05-29 12:35:00,29.9,29.92,29.89,29.9,78400.0,27.2086,27.2268,27.1995,27.2086,78400.0
2012-05-29 12:40:00,29.9,29.97,29.9,29.96,68000.0,27.2086,27.2723,27.2086,27.2632,68000.0
2012-05-29 12:45:00,29.97,29.97,29.95,29.96,78800.0,27.2723,27.2723,27.2541,27.2632,78800.0
2012-05-29 12:50:00,29.96,29.98,29.94,29.95,310000.0,27.2632,27.2814,27.245,27.2541,310000.0
2012-05-29 12:55:00,29.94,29.96,29.93,29.95,188400.0,27.245,27.2632,27.2359,27.2541,188400.0
2012-05-29 13:00:00,29.95,29.97,29.94,29.97,54000.0,27.2541,27.2723,27.245,27.2723,54000.0
2012-05-29 13:05:00,29.97,29.97,29.95,29.97,32800.0,27.2723,27.2723,27.2541,27.2723,32800.0
2012-05-29 13:10:00,29.97,29.98,29.97,29.98,87600.0,27.2723,27.2814,27.2723,27.2814,87600.0
2012-05-29 13:15:00,29.97,29.98,29.96,29.98,50400.0,27.2723,27.2814,27.2632,27.2814,50400.0
2012-05-29 13:20:00,29.98,29.98,29.96,29.98,78800.0,27.2814,27.2814,27.2632,27.2814,78800.0
2012-05-29 13:25:00,29.98,29.98,29.92,29.92,58800.0,27.2814,27.2814,27.2268,27.2268,58800.0
2012-05-29 13:30:00,29.92,29.93,29.91,29.93,94000.0,27.2268,27.2359,27.2177,27.2359,94000.0
2012-05-29 13:35:00,29.92,29.93,29.91,29.93,46800.0,27.2268,27.2359,27.2177,27.2359,46800.0
2012-05-29 13:40:00,29.93,29.98,29.93,29.98,72000.0,27.2359,27.2814,27.2359,27.2814,72000.0
2012-05-29 13:45:00,29.97,29.99,29.97,29.97,116000.0,27.2723,27.2905,27.2723,27.2723,116000.0
2012-05-29 13:50:00,29.98,29.99,29.97,29.99,40400.0,27.2814,27.2905,27.2723,27.2905,40400.0
2012-05-29 13:55:00,29.99,29.99,29.96,29.98,72400.0,27.2905,27.2905,27.2632,27.2814,72400.0
2012-05-29 14:00:00,29.98,29.99,29.96,29.96,82000.0,27.2814,27.2905,27.2632,27.2632,82000.0
2012-05-29 14:05:00,29.97,29.99,29.96,29.97,70800.0,27.2723,27.2905,27.2632,27.2723,70800.0
2012-05-29 14:10:00,29.96,30.0,29.95,29.99,102000.0,27.2632,27.2996,27.2541,27.2905,102000.0
2012-05-29 14:15:00,30.0,30.01,29.97,30.01,99600.0,27.2996,27.3087,27.2723,27.3087,99600.0
2012-05-29 14:20:00,30.01,30.02,29.97,29.98,93200.0,27.3087,27.3178,27.2723,27.2814,93200.0
2012-05-29 14:25:00,29.98,30.02,29.98,30.01,77600.0,27.2814,27.3178,27.2814,27.3087,77600.0
2012-05-29 14:30:00,30.01,30.01,29.99,30.0,50000.0,27.3087,27.3087,27.2905,27.2996,50000.0
2012-05-29 14:35:00,30.0,30.01,29.98,29.98,44800.0,27.2996,27.3087,27.2814,27.2814,44800.0
2012-05-29 14:40:00,29.98,30.0,29.98,29.98,37600.0,27.2814,27.2996,27.2814,27.2814,37600.0
2012-05-29 14:45:00,29.98,29.99,29.97,29.99,39200.0,27.2814,27.2905,27.2723,27.2905,39200.0
2012-05-29 14:50:00,30.0,30.02,30.0,30.02,77600.0,27.2996,27.3178,27.2996,27.3178,77600.0
2012-05-29 14:55:00,30.01,30.04,30.01,30.03,122400.0,27.3087,27.336,27.3087,27.3269,122400.0
2012-05-29 15:00:00,30.04,30.04,30.0,30.02,87600.0,27.336,27.336,27.2996,27.3178,87600.0
2012-05-29 15:05:00,30.02,30.04,30.01,30.04,90000.0,27.3178,27.336,27.3087,27.336,90000.0
2012-05-29 15:10:00,30.04,30.06,30.01,30.02,241200.0,27.336,27.3542,27.3087,27.3178,241200.0
2012-05-29 15:15:00,30.02,30.05,30.02,30.03,53600.0,27.3178,27.3451,27.3178,27.3269,53600.0
2012-05-29 15:20:00,30.03,30.04,30.02,30.04,55600.0,27.3269,27.336,27.3178,27.336,55600.0
2012-05-29 15:25:00,30.04,30.05,30.04,30.05,99200.0,27.336,27.3451,27.336,27.3451,99200.0
2012-05-29 15:30:00,30.05,30.05,30.02,30.04,156800.0,27.3451,27.3451,27.3178,27.336,156800.0
2012-05-29 15:35:00,30.05,30.09,30.05,30.06,191600.0,27.3451,27.3815,27.3451,27.3542,191600.0
2012-05-29 15:40:00,30.06,30.14,30.05,30.14,312800.0,27.3542,27.427,27.3451,27.427,312800.0
2012-05-29 15:45:00,30.14,30.15,30.11,30.11,288800.0,27.427,27.4361,27.3997,27.3997,288800.0
2012-05-29 15:50:00,30.11,30.16,30.11,30.16,239600.0,27.3997,27.4452,27.3997,27.4452,239600.0
2012-05-29 15:55:00,30.16,30.24,30.06,30.11,2180800.0,27.4452,27.518,27.3542,27.3997,2180800.0
2012-05-30 09:30:00,29.53,29.79,29.53,29.69,898800.0,26.8719,27.1085,26.8719,27.0175,898800.0
2012-05-30 09:35:00,29.68,29.78,29.63,29.73,416800.0,27.0084,27.0994,26.9629,27.0539,416800.0
2012-05-30 09:40:00,29.73,29.82,29.73,29.77,474000.0,27.0539,27.1358,27.0539,27.0903,474000.0
2012-05-30 09:45:00,29.75,29.82,29.74,29.76,256400.0,27.0721,27.1358,27.063,27.0812,256400.0
2012-05-30 09:50:00,29.76,29.93,29.74,29.93,742000.0,27.0812,27.2359,27.063,27.2359,742000.0
2012-05-30 09:55:00,29.92,29.93,29.75,29.78,433200.0,27.2268,27.2359,27.0721,27.0994,433200.0
2012-05-30 10:00:00,29.78,29.86,29.75,29.8,592400.0,27.0994,27.1722,27.0721,27.1176,592400.0
2012-05-30 10:05:00,29.81,29.83,29.76,29.79,351600.0,27.1267,27.1449,27.0812,27.1085,351600.0
2012-05-30 10:10:00,29.79,29.82,29.77,29.8,263600.0,27.1085,27.1358,27.0903,27.1176,263600.0
2012-05-30 10:15:00,29.8,29.85,29.79,29.79,183600.0,27.1176,27.1631,27.1085,27.1085,183600.0
2012-05-30 10:20:00,29.79,29.87,29.79,29.87,250000.0,27.1085,27.1813,27.1085,27.1813,250000.0
2012-05-30 10:25:00,29.86,29.89,29.83,29.88,178800.0,27.1722,27.1995,27.1449,27.1904,178800.0
2012-05-30 10:30:00,29.87,29.87,29.84,29.86,140800.0,27.1813,27.1813,27.154,27.1722,140800.0
2012-05-30 10:35:00,29.85,29.86,29.8,29.82,238000.0,27.1631,27.1722,27.1176,27.1358,238000.0
2012-05-30 10:40:00,29.82,29.83,29.8,29.8,193200.0,27.1358,27.1449,27.1176,27.1176,193200.0
2012-05-30 10:45:00,29.8,29.81,29.77,29.77,361200.0,27.1176,27.1267,27.0903,27.0903,361200.0
2012-05-30 10:50:00,29.78,29.79,29.76,29.77,214400.0,27.0994,27.1085,27.0812,27.0903,214400.0
2012-05-30 10:55:00,29.78,29.78,29.76,29.76,146000.0,27.0994,27.0994,27.0812,27.0812,146000.0
2012-05-30 11:00:00,29.76,29.78,29.76,29.78,257600.0,27.0812,27.0994,27.0812,27.0994,257600.0
2012-05-30 11:05:00,29.78,29.81,29.78,29.79,508000.0,27.0994,27.1267,27.0994,27.1085,508000.0
2012-05-30 11:10:00,29.78,29.79,29.78,29.78,127200.0,27.0994,27.1085,27.0994,27.0994,127200.0
2012-05-30 11:15:00,29.78,29.79,29.76,29.77,116000.0,27.0994,27.1085,27.0812,27.0903,116000.0
2012-05-30 11:20:00,29.78,29.78,29.76,29.78,61200.0,27.0994,27.0994,27.0812,27.0994,61200.0
2012-05-30 11:25:00,29.77,29.8,29.77,29.78,146000.0,27.0903,27.1176,27.0903,27.0994,146000.0
2012-05-30 11:30:00,29.78,29.79,29.77,29.77,219200.0,27.0994,27.1085,27.0903,27.0903,219200.0
2012-05-30 11:35:00,29.78,29.81,29.78,29.78,360400.0,27.0994,27.1267,27.0994,27.0994,360400.0
2012-05-30 11:40:00,29.78,29.79,29.77,29.78,354000.0,27.0994,27.1085,27.0903,27.0994,354000.0
2012-05-30 11:45:00,29.78,29.78,29.77,29.77,131200.0,27.0994,27.0994,27.0903,27.0903,131200.0
2012-05-30 11:50:00,29.77,29.78,29.77,29.77,184400.0,27.0903,27.0994,27.0903,27.0903,184400.0
2012-05-30 11:55:00,29.77,29.8,29.76,29.77,148000.0,27.0903,27.1176,27.0812,27.0903,148000.0
2012-05-30 12:00:00,29.77,29.78,29.7,29.7,184000.0,27.0903,27.0994,27.0266,27.0266,184000.0
2012-05-30 12:05:00,29.71,29.73,29.7,29.72,99600.0,27.0357,27.0539,27.0266,27.0448,99600.0
2012-05-30 12:10:00,29.72,29.73,29.71,29.73,112000.0,27.0448,27.0539,27.0357,27.0539,112000.0
2012-05-30 12:15:00,29.73,29.73,29.71,29.71,72000.0,27.0539,27.0539,27.0357,27.0357,72000.0
2012-05-30 12:20:00,29.71,29.73,29.71,29.71,127200.0,27.0357,27.0539,27.0357,27.0357,127200.0
2012-05-30 12:25:00,29.71,29.71,29.69,29.71,176400.0,27.0357,27.0357,27.0175,27.0357,176400.0
2012-05-30 12:30:00,29.7,29.72,29.7,29.72,43200.0,27.0266,27.0448,27.0266,27.0448,43200.0
2012-05-30 12:35:00,29.72,29.73,29.7,29.71,41200.0,27.0448,27.0539,27.0266,27.0357,41200.0
2012-05-30 12:40:00,29.71,29.72,29.69,29.72,57200.0,27.0357,27.0448,27.0175,27.0448,57200.0
2012-05-30 12:45:00,29.71,29.75,29.71,29.75,60400.0,27.0357,27.0721,27.0357,27.0721,60400.0
2012-05-30 12:50:00,29.75,29.77,29.74,29.76,45200.0,27.0721,27.0903,27.063,27.0812,45200.0
2012-05-30 12:55:00,29.75,29.75,29.73,29.74,35600.0,27.0721,27.0721,27.0539,27.063,35600.0
2012-05-30 13:00:00,29.74,29.74,29.69,29.69,51200.0,27.063,27.063,27.0175,27.0175,51200.0
2012-05-30 13:05:00,29.7,29.72,29.69,29.69,46000.0,27.0266,27.0448,27.0175,27.0175,46000.0
2012-05-30 13:10:00,29.69,29.71,29.69,29.69,54400.0,27.0175,27.0357,27.0175,27.0175,54400.0
2012-05-30 13:15:00,29.69,29.72,29.68,29.69,148400.0,27.0175,27.0448,27.0084,27.0175,148400.0
2012-05-30 13:20:00,29.68,29.7,29.67,29.69,206800.0,27.0084,27.0266,26.9993,27.0175,206800.0
2012-05-30 13:25:00,29.69,29.71,29.67,29.69,177600.0,27.0175,27.0357,26.9993,27.0175,177600.0
2012-05-30 13:30:00,29.69,29.74,29.67,29.72,111600.0,27.0175,27.063,26.9993,27.0448,111600.0
2012-05-30 13:35:00,29.73,29.73,29.68,29.71,104400.0,27.0539,27.0539,27.0084,27.0357,104400.0
2012-05-30 13:40:00,29.71,29.71,29.66,29.68,83600.0,27.0357,27.0357,26.9902,27.0084,83600.0
2012-05-30 13:45:00,29.68,29.71,29.67,29.68,54800.0,27.0084,27.0357,26.9993,27.0084,54800.0
2012-05-30 13:50:00,29.68,29.69,29.67,29.69,91600.0,27.0084,27.0175,26.9993,27.0175,91600.0
2012-05-30 13:55:00,29.7,29.7,29.65,29.7,139200.0,27.0266,27.0266,26.9811,27.0266,139200.0
2012-05-30 14:00:00,29.7,29.75,29.7,29.7,142000.0,27.0266,27.0721,27.0266,27.0266,142000.0
2012-05-30 14:05:00,29.7,29.71,29.68,29.68,206800.0,27.0266,27.0357,27.0084,27.0084,206800.0
2012-05-30 14:10:00,29.69,29.69,29.65,29.66,107200.0,27.0175,27.0175,26.9811,26.9902,107200.0
2012-05-30 14:15:00,29.66,29.72,29.65,29.69,102400.0,26.9902,27.0448,26.9811,27.0175,102400.0
2012-05-30 14:20:00,29.68,29.69,29.65,29.65,100800.0,27.0084,27.0175,26.9811,26.9811,100800.0
2012-05-30 14:25:00,29.65,29.66,29.63,29.64,99600.0,26.9811,26.9902,26.9629,26.972,99600.0
2012-05-30 14:30:00,29.64,29.66,29.63,29.66,60000.0,26.972,26.9902,26.9629,26.9902,60000.0
2012-05-30 14:35:00,29.66,29.67,29.63,29.63,144400.0,26.9902,26.9993,26.9629,26.9629,144400.0
2012-05-30 14:40:00,29.63,29.63,29.6,29.62,180400.0,26.9629,26.9629,26.9356,26.9538,180400.0
2012-05-30 14:45:00,29.63,29.65,29.61,29.61,88000.0,26.9629,26.9811,26.9447,26.9447,88000.0
2012-05-30 14:50:00,29.62,29.62,29.56,29.59,156000.0,26.9538,26.9538,26.8992,26.9265,156000.0
2012-05-30 14:55:00,29.59,29.59,29.54,29.54,168800.0,26.9265,26.9265,26.881,26.881,168800.0
2012-05-30 15:00:00,29.53,29.55,29.5,29.5,170800.0,26.8719,26.8901,26.8446,26.8446,170800.0
2012-05-30 15:05:00,29.5,29.5,29.43,29.47,261600.0,26.8446,26.8446,26.7809,26.8173,261600.0
2012-05-30 15:10:00,29.47,29.49,29.46,29.46,254000.0,26.8173,26.8355,26.8082,26.8082,254000.0
2012-05-30 15:15:00,29.47,29.48,29.45,29.48,144400.0,26.8173,26.8264,26.7991,26.8264,144400.0
2012-05-30 15:20:00,29.48,29.5,29.43,29.5,289200.0,26.8264,26.8446,26.7809,26.8446,289200.0
2012-05-30 15:25:00,29.5,29.51,29.47,29.49,310800.0,26.8446,26.8537,26.8173,26.8355,310800.0
2012-05-30 15:30:00,29.49,29.5,29.45,29.48,228800.0,26.8355,26.8446,26.7991,26.8264,228800.0
2012-05-30 15:35:00,29.48,29.49,29.44,29.47,191200.0,26.8264,26.8355,26.79,26.8173,191200.0
2012-05-30 15:40:00,29.48,29.49,29.42,29.43,268800.0,26.8264,26.8355,26.7718,26.7809,268800.0
2012-05-30 15:45:00,29.44,29.48,29.43,29.44,271600.0,26.79,26.8264,26.7809,26.79,271600.0
2012-05-30 15:50:00,29.43,29.48,29.41,29.42,471200.0,26.7809,26.8264,26.7627,26.7718,471200.0
2012-05-30 15:55:00,29.42,29.45,29.36,29.37,816800.0,26.7718,26.7991,26.7172,26.7263,816800.0
2012-05-31 09:30:00,29.44,29.54,29.41,29.47,318400.0,26.79,26.881,26.7627,26.8173,318400.0
2012-05-31 09:35:00,29.46,29.59,29.42,29.43,369600.0,26.8082,26.9265,26.7718,26.7809,369600.0
2012-05-31 09:40:00,29.44,29.44,29.31,29.32,257600.0,26.79,26.79,26.6717,26.6808,257600.0
2012-05-31 09:45:00,29.32,29.35,29.22,29.23,325600.0,26.6808,26.7081,26.5898,26.5989,325600.0
2012-05-31 09:50:00,29.23,29.27,29.13,29.13,405200.0,26.5989,26.6353,26.5079,26.5079,405200.0
2012-05-31 09:55:00,29.13,29.14,29.06,29.11,358400.0,26.5079,26.517,26.4442,26.4897,358400.0
2012-05-31 10:00:00,29.11,29.15,29.06,29.07,235200.0,26.4897,26.5261,26.4442,26.4533,235200.0
2012-05-31 10:05:00,29.07,29.14,29.06,29.09,154000.0,26.4533,26.517,26.4442,26.4715,154000.0
2012-05-31 10:10:00,29.09,29.09,28.99,29.0,381600.0,26.4715,26.4715,26.3805,26.3896,381600.0
2012-05-31 10:15:00,29.0,29.0,28.93,28.94,367600.0,26.3896,26.3896,26.3259,26.335,367600.0
2012-05-31 10:20:00,28.95,28.95,28.86,28.86,248400.0,26.3441,26.3441,26.2622,26.2622,248400.0
2012-05-31 10:25:00,28.86,28.9,28.81,28.83,426000.0,26.2622,26.2986,26.2167,26.2349,426000.0
2012-05-31 10:30:00,28.82,28.84,28.78,28.8,353600.0,26.2258,26.244,26.1894,26.2076,353600.0
2012-05-31 10:35:00,28.79,28.91,28.78,28.91,312400.0,26.1985,26.3077,26.1894,26.3077,312400.0
2012-05-31 10:40:00,28.91,28.91,28.87,28.9,320800.0,26.3077,26.3077,26.2713,26.2986,320800.0
2012-05-31 10:45:00,28.89,28.92,28.85,28.85,237600.0,26.2895,26.3168,26.2531,26.2531,237600.0
2012-05-31 10:50:00,28.86,28.86,28.75,28.77,271600.0,26.2622,26.2622,26.1621,26.1803,271600.0
2012-05-31 10:55:00,28.77,28.82,28.75,28.75,382800.0,26.1803,26.2258,26.1621,26.1621,382800.0
2012-05-31 11:00:00,28.75,28.76,28.68,28.71,354000.0,26.1621,26.1712,26.0984,26.1257,354000.0
2012-05-31 11:05:00,28.72,28.81,28.72,28.78,215600.0,26.1348,26.2167,26.1348,26.1894,215600.0
2012-05-31 11:10:00,28.78,28.79,28.74,28.74,141600.0,26.1894,26.1985,26.153,26.153,141600.0
2012-05-31 11:15:00,28.74,28.77,28.71,28.77,180000.0,26.153,26.1803,26.1257,26.1803,180000.0
2012-05-31 11:20:00,28.77,28.79,28.74,28.79,160000.0,26.1803,26.1985,26.153,26.1985,160000.0
2012-05-31 11:25:00,28.79,28.8,28.74,28.75,254000.0,26.1985,26.2076,26.153,26.1621,254000.0
2012-05-31 11:30:00,28.75,28.81,28.73,28.8,324000.0,26.1621,26.2167,26.1439,26.2076,324000.0
2012-05-31 11:35:00,28.8,28.9,28.79,28.85,452400.0,26.2076,26.2986,26.1985,26.2531,452400.0
2012-05-31 11:40:00,28.85,28.87,28.83,28.85,96400.0,26.2531,26.2713,26.2349,26.2531,96400.0
2012-05-31 11:45:00,28.85,28.86,28.76,28.76,119200.0,26.2531,26.2622,26.1712,26.1712,119200.0
2012-05-31 11:50:00,28.77,28.82,28.77,28.8,126400.0,26.1803,26.2258,26.1803,26.2076,126400.0
2012-05-31 11:55:00,28.8,28.82,28.78,28.79,70800.0,26.2076,26.2258,26.1894,26.1985,70800.0
2012-05-31 12:00:00,28.79,28.85,28.77,28.85,168000.0,26.1985,26.2531,26.1803,26.2531,168000.0
2012-05-31 12:05:00,28.85,28.92,28.85,28.92,155600.0,26.2531,26.3168,26.2531,26.3168,155600.0
2012-05-31 12:10:00,28.92,28.94,28.88,28.93,168400.0,26.3168,26.335,26.2804,26.3259,168400.0
2012-05-31 12:15:00,28.93,29.0,28.92,29.0,176800.0,26.3259,26.3896,26.3168,26.3896,176800.0
2012-05-31 12:20:00,29.0,29.07,28.98,28.98,144000.0,26.3896,26.4533,26.3714,26.3714,144000.0
2012-05-31 12:25:00,28.98,29.01,28.94,28.94,202000.0,26.3714,26.3987,26.335,26.335,202000.0
2012-05-31 12:30:00,28.94,28.96,28.92,28.94,101600.0,26.335,26.3532,26.3168,26.335,101600.0
2012-05-31 12:35:00,28.94,28.95,28.88,28.89,109600.0,26.335,26.3441,26.2804,26.2895,109600.0
2012-05-31 12:40:00,28.89,28.95,28.89,28.93,130400.0,26.2895,26.3441,26.2895,26.3259,130400.0
2012-05-31 12:45:00,28.92,28.94,28.9,28.94,82000.0,26.3168,26.335,26.2986,26.335,82000.0
2012-05-31 12:50:00,28.94,28.97,28.91,28.93,205600.0,26.335,26.3623,26.3077,26.3259,205600.0
2012-05-31 12:55:00,28.93,28.95,28.9,28.91,84800.0,26.3259,26.3441,26.2986,26.3077,84800.0
2012-05-31 13:00:00,28.9,29.0,28.9,28.99,140000.0,26.2986,26.3896,26.2986,26.3805,140000.0
2012-05-31 13:05:00,28.99,29.02,28.94,29.0,292000.0,26.3805,26.4078,26.335,26.3896,292000.0
2012-05-31 13:10:00,29.0,29.01,28.94,28.96,83200.0,26.3896,26.3987,26.335,26.3532,83200.0
2012-05-31 13:15:00,28.95,28.98,28.95,28.96,123600.0,26.3441,26.3714,26.3441,26.3532,123600.0
2012-05-31 13:20:00,28.96,28.97,28.91,28.93,145200.0,26.3532,26.3623,26.3077,26.3259,145200.0
2012-05-31 13:25:00,28.94,28.95,28.92,28.92,104000.0,26.335,26.3441,26.3168,26.3168,104000.0
2012-05-31 13:30:00,28.92,28.96,28.92,28.96,137600.0,26.3168,26.3532,26.3168,26.3532,137600.0
2012-05-31 13:35:00,28.96,28.96,28.88,28.88,147600.0,26.3532,26.3532,26.2804,26.2804,147600.0
2012-05-31 13:40:00,28.88,28.94,28.88,28.94,184400.0,26.2804,26.335,26.2804,26.335,184400.0
2012-05-31 13:45:00,28.94,28.95,28.88,28.88,92800.0,26.335,26.3441,26.2804,26.2804,92800.0
2012-05-31 13:50:00,28.89,28.9,28.83,28.83,131200.0,26.2895,26.2986,26.2349,26.2349,131200.0
2012-05-31 13:55:00,28.84,28.85,28.82,28.84,82400.0,26.244,26.2531,26.2258,26.244,82400.0
2012-05-31 14:00:00,28.84,28.93,28.82,28.93,144000.0,26.244,26.3259,26.2258,26.3259,144000.0
2012-05-31 14:05:00,28.93,28.94,28.88,28.9,92000.0,26.3259,26.335,26.2804,26.2986,92000.0
2012-05-31 14:10:00,28.9,28.94,28.9,28.91,113600.0,26.2986,26.335,26.2986,26.3077,113600.0
2012-05-31 14:15:00,28.91,28.91,28.88,28.88,80400.0,26.3077,26.3077,26.2804,26.2804,80400.0
2012-05-31 14:20:00,28.89,28.89,28.83,28.85,92000.0,26.2895,26.2895,26.2349,26.2531,92000.0
2012-05-31 14:25:00,28.86,28.93,28.85,28.86,146400.0,26.2622,26.3259,26.2531,26.2622,146400.0
2012-05-31 14:30:00,28.87,28.93,28.86,28.91,127200.0,26.2713,26.3259,26.2622,26.3077,127200.0
2012-05-31 14:35:00,28.91,28.95,28.91,28.94,117200.0,26.3077,26.3441,26.3077,26.335,117200.0
2012-05-31 14:40:00,28.94,28.99,28.93,28.96,167600.0,26.335,26.3805,26.3259,26.3532,167600.0
2012-05-31 14:45:00,28.96,28.96,28.92,28.93,69200.0,26.3532,26.3532,26.3168,26.3259,69200.0
2012-05-31 14:50:00,28.92,28.94,28.85,28.88,125200.0,26.3168,26.335,26.2531,26.2804,125200.0
2012-05-31 14:55:00,28.88,28.94,28.88,28.89,136800.0,26.2804,26.335,26.2804,26.2895,136800.0
2012-05-31 15:00:00,28.89,28.9,28.85,28.85,100800.0,26.2895,26.2986,26.2531,26.2531,100800.0
2012-05-31 15:05:00,28.85,28.92,28.85,28.89,223600.0,26.2531,26.3168,26.2531,26.2895,223600.0
2012-05-31 15:10:00,28.89,28.93,28.86,28.87,529200.0,26.2895,26.3259,26.2622,26.2713,529200.0
2012-05-31 15:15:00,28.87,28.89,28.85,28.85,221200.0,26.2713,26.2895,26.2531,26.2531,221200.0
2012-05-31 15:20:00,28.85,28.88,28.84,28.87,261200.0,26.2531,26.2804,26.244,26.2713,261200.0
2012-05-31 15:25:00,28.87,28.97,28.87,28.96,426800.0,26.2713,26.3623,26.2713,26.3532,426800.0
2012-05-31 15:30:00,28.95,28.96,28.9,28.93,380800.0,26.3441,26.3532,26.2986,26.3259,380800.0
2012-05-31 15:35:00,28.93,28.94,28.88,28.88,427600.0,26.3259,26.335,26.2804,26.2804,427600.0
2012-05-31 15:40:00,28.88,28.89,28.8,28.81,467600.0,26.2804,26.2895,26.2076,26.2167,467600.0
2012-05-31 15:45:00,28.81,28.87,28.76,28.84,440000.0,26.2167,26.2713,26.1712,26.244,440000.0
2012-05-31 15:50:00,28.84,28.88,28.82,28.86,831600.0,26.244,26.2804,26.2258,26.2622,831600.0
2012-05-31 15:55:00,28.86,28.87,28.81,28.81,1105600.0,26.2622,26.2713,26.2167,26.2167,1105600.0
2012-06-01 09:30:00,28.41,28.72,28.31,28.61,594400.0,25.8527,26.1348,25.7617,26.0347,594400.0
2012-06-01 09:35:00,28.63,28.63,28.29,28.32,429200.0,26.0529,26.0529,25.7435,25.7708,429200.0
2012-06-01 09:40:00,28.33,28.34,28.27,28.29,500800.0,25.7799,25.789,25.7253,25.7435,500800.0
2012-06-01 09:45:00,28.31,28.31,28.2,28.23,351200.0,25.7617,25.7617,25.6616,25.6889,351200.0
2012-06-01 09:50:00,28.23,28.32,28.2,28.25,386800.0,25.6889,25.7708,25.6616,25.7071,386800.0
2012-06-01 09:55:00,28.25,28.32,28.21,28.31,185200.0,25.7071,25.7708,25.6707,25.7617,185200.0
2012-06-01 10:00:00,28.3,28.41,28.27,28.31,233600.0,25.7526,25.8527,25.7253,25.7617,233600.0
2012-06-01 10:05:00,28.32,28.35,28.29,28.34,378400.0,25.7708,25.7981,25.7435,25.789,378400.0
2012-06-01 10:10:00,28.34,28.34,28.24,28.25,433200.0,25.789,25.789,25.698,25.7071,433200.0
2012-06-01 10:15:00,28.24,28.32,28.24,28.3,229200.0,25.698,25.7708,25.698,25.7526,229200.0
2012-06-01 10:20:00,28.31,28.31,28.25,28.3,282800.0,25.7617,25.7617,25.7071,25.7526,282800.0
2012-06-01 10:25:00,28.3,28.31,28.25,28.3,222000.0,25.7526,25.7617,25.7071,25.7526,222000.0
2012-06-01 10:30:00,28.31,28.31,28.25,28.28,379200.0,25.7617,25.7617,25.7071,25.7344,379200.0
2012-06-01 10:35:00,28.29,28.3,28.25,28.25,134800.0,25.7435,25.7526,25.7071,25.7071,134800.0
2012-06-01 10:40:00,28.25,28.32,28.25,28.32,182800.0,25.7071,25.7708,25.7071,25.7708,182800.0
2012-06-01 10:45:00,28.32,28.4,28.32,28.39,241600.0,25.7708,25.8436,25.7708,25.8345,241600.0
2012-06-01 10:50:00,28.39,28.4,28.29,28.29,168400.0,25.8345,25.8436,25.7435,25.7435,168400.0
2012-06-01 10:55:00,28.3,28.32,28.26,28.29,212800.0,25.7526,25.7708,25.7162,25.7435,212800.0
2012-06-01 11:00:00,28.29,28.29,28.25,28.25,225200.0,25.7435,25.7435,25.7071,25.7071,225200.0
2012-06-01 11:05:00,28.25,28.26,28.17,28.17,386000.0,25.7071,25.7162,25.6343,25.6343,386000.0
2012-06-01 11:10:00,28.17,28.2,28.13,28.19,305200.0,25.6343,25.6616,25.5979,25.6525,305200.0
2012-06-01 11:15:00,28.19,28.25,28.18,28.24,147200.0,25.6525,25.7071,25.6434,25.698,147200.0
2012-06-01 11:20:00,28.24,28.25,28.2,28.2,184800.0,25.698,25.7071,25.6616,25.6616,184800.0
2012-06-01 11:25:00,28.2,28.22,28.18,28.2,125600.0,25.6616,25.6798,25.6434,25.6616,125600.0
2012-06-01 11:30:00,28.2,28.2,28.14,28.17,75200.0,25.6616,25.6616,25.607,25.6343,75200.0
2012-06-01 11:35:00,28.17,28.24,28.16,28.17,148000.0,25.6343,25.698,25.6252,25.6343,148000.0
2012-06-01 11:40:00,28.18,28.2,28.15,28.2,121200.0,25.6434,25.6616,25.6161,25.6616,121200.0
2012-06-01 11:45:00,28.2,28.2,28.16,28.16,60000.0,25.6616,25.6616,25.6252,25.6252,60000.0
2012-06-01 11:50:00,28.16,28.21,28.15,28.21,97200.0,25.6252,25.6707,25.6161,25.6707,97200.0
2012-06-01 11:55:00,28.21,28.23,28.19,28.22,83200.0,25.6707,25.6889,25.6525,25.6798,83200.0
2012-06-01 12:00:00,28.21,28.21,28.1,28.11,390000.0,25.6707,25.6707,25.5706,25.5797,390000.0
2012-06-01 12:05:00,28.11,28.17,28.11,28.16,154400.0,25.5797,25.6343,25.5797,25.6252,154400.0
2012-06-01 12:10:00,28.16,28.22,28.14,28.21,168800.0,25.6252,25.6798,25.607,25.6707,168800.0
2012-06-01 12:15:00,28.22,28.25,28.2,28.21,123600.0,25.6798,25.7071,25.6616,25.6707,123600.0
2012-06-01 12:20:00,28.21,28.22,28.13,28.13,86800.0,25.6707,25.6798,25.5979,25.5979,86800.0
2012-06-01 12:25:00,28.13,28.15,28.12,28.15,64000.0,25.5979,25.6161,25.5888,25.6161,64000.0
2012-06-01 12:30:00,28.15,28.17,28.13,28.15,61600.0,25.6161,25.6343,25.5979,25.6161,61600.0
2012-06-01 12:35:00,28.15,28.15,28.11,28.14,123200.0,25.6161,25.6161,25.5797,25.607,123200.0
2012-06-01 12:40:00,28.14,28.17,28.14,28.14,68000.0,25.607,25.6343,25.607,25.607,68000.0
2012-06-01 12:45:00,28.14,28.17,28.14,28.17,50000.0,25.607,25.6343,25.607,25.6343,50000.0
2012-06-01 12:50:00,28.16,28.17,28.15,28.15,52400.0,25.6252,25.6343,25.6161,25.6161,52400.0
2012-06-01 12:55:00,28.16,28.16,28.12,28.13,116000.0,25.6252,25.6252,25.5888,25.5979,116000.0
2012-06-01 13:00:00,28.13,28.15,28.1,28.14,199600.0,25.5979,25.6161,25.5706,25.607,199600.0
2012-06-01 13:05:00,28.14,28.17,28.12,28.16,81200.0,25.607,25.6343,25.5888,25.6252,81200.0
2012-06-01 13:10:00,28.15,28.19,28.15,28.18,92800.0,25.6161,25.6525,25.6161,25.6434,92800.0
2012-06-01 13:15:00,28.18,28.18,28.16,28.17,90400.0,25.6434,25.6434,25.6252,25.6343,90400.0
2012-06-01 13:20:00,28.16,28.19,28.13,28.16,190400.0,25.6252,25.6525,25.5979,25.6252,190400.0
2012-06-01 13:25:00,28.17,28.2,28.16,28.16,168000.0,25.6343,25.6616,25.6252,25.6252,168000.0
2012-06-01 13:30:00,28.16,28.17,28.12,28.13,229600.0,25.6252,25.6343,25.5888,25.5979,229600.0
2012-06-01 13:35:00,28.13,28.16,28.13,28.13,146000.0,25.5979,25.6252,25.5979,25.5979,146000.0
2012-06-01 13:40:00,28.14,28.16,28.14,28.15,176000.0,25.607,25.6252,25.607,25.6161,176000.0
2012-06-01 13:45:00,28.15,28.16,28.12,28.13,155200.0,25.6161,25.6252,25.5888,25.5979,155200.0
2012-06-01 13:50:00,28.13,28.13,28.08,28.09,171600.0,25.5979,25.5979,25.5524,25.5615,171600.0
2012-06-01 13:55:00,28.09,28.1,28.08,28.09,119600.0,25.5615,25.5706,25.5524,25.5615,119600.0
2012-06-01 14:00:00,28.09,28.12,28.06,28.09,322800.0,25.5615,25.5888,25.5342,25.5615,322800.0
2012-06-01 14:05:00,28.08,28.09,28.04,28.06,182400.0,25.5524,25.5615,25.516,25.5342,182400.0
2012-06-01 14:10:00,28.06,28.06,27.99,27.99,298800.0,25.5342,25.5342,25.4705,25.4705,298800.0
2012-06-01 14:15:00,27.99,28.05,27.99,28.04,117200.0,25.4705,25.5251,25.4705,25.516,117200.0
2012-06-01 14:20:00,28.04,28.13,28.04,28.12,170400.0,25.516,25.5979,25.516,25.5888,170400.0
2012-06-01 14:25:00,28.12,28.14,28.11,28.11,96000.0,25.5888,25.607,25.5797,25.5797,96000.0
2012-06-01 14:30:00,28.11,28.19,28.1,28.18,127600.0,25.5797,25.6525,25.5706,25.6434,127600.0
2012-06-01 14:35:00,28.18,28.22,28.16,28.22,113200.0,25.6434,25.6798,25.6252,25.6798,113200.0
2012-06-01 14:40:00,28.22,28.24,28.16,28.19,237200.0,25.6798,25.698,25.6252,25.6525,237200.0
2012-06-01 14:45:00,28.19,28.22,28.16,28.17,122800.0,25.6525,25.6798,25.6252,25.6343,122800.0
2012-06-01 14:50:00,28.16,28.17,28.11,28.12,124800.0,25.6252,25.6343,25.5797,25.5888,124800.0
2012-06-01 14:55:00,28.11,28.11,28.06,28.06,162400.0,25.5797,25.5797,25.5342,25.5342,162400.0
2012-06-01 15:00:00,28.06,28.09,28.06,28.08,167200.0,25.5342,25.5615,25.5342,25.5524,167200.0
2012-06-01 15:05:00,28.09,28.1,28.05,28.1,256000.0,25.5615,25.5706,25.5251,25.5706,256000.0
2012-06-01 15:10:00,28.09,28.12,28.06,28.06,201600.0,25.5615,25.5888,25.5342,25.5342,201600.0
2012-06-01 15:15:00,28.06,28.08,28.03,28.03,187600.0,25.5342,25.5524,25.5069,25.5069,187600.0
2012-06-01 15:20:00,28.04,28.05,28.02,28.04,231600.0,25.516,25.5251,25.4978,25.516,231600.0
2012-06-01 15:25:00,28.03,28.06,28.03,28.04,201200.0,25.5069,25.5342,25.5069,25.516,201200.0
2012-06-01 15:30:00,28.04,28.1,28.04,28.09,348000.0,25.516,25.5706,25.516,25.5615,348000.0
2012-06-01 15:35:00,28.09,28.1,28.07,28.07,213200.0,25.5615,25.5706,25.5433,25.5433,213200.0
2012-06-01 15:40:00,28.07,28.11,28.07,28.1,274000.0,25.5433,25.5797,25.5433,25.5706,274000.0
2012-06-01 15:45:00,28.1,28.17,28.09,28.14,434800.0,25.5706,25.6343,25.5615,25.607,434800.0
2012-06-01 15:50:00,28.14,28.16,28.1,28.11,337200.0,25.607,25.6252,25.5706,25.5797,337200.0
2012-06-01 15:55:00,28.11,28.13,28.06,28.06,854800.0,25.5797,25.5979,25.5342,25.5342,854800.0
2012-06-04 09:30:00,28.01,28.24,28.01,28.24,192400.0,25.4887,25.698,25.4887,25.698,192400.0
2012-06-04 09:35:00,28.24,28.28,28.21,28.22,241200.0,25.698,25.7344,25.6707,25.6798,241200.0
2012-06-04 09:40:00,28.22,28.22,28.13,28.13,298800.0,25.6798,25.6798,25.5979,25.5979,298800.0
2012-06-04 09:45:00,28.13,28.13,28.06,28.11,242000.0,25.5979,25.5979,25.5342,25.5797,242000.0
2012-06-04 09:50:00,28.11,28.14,28.07,28.14,196000.0,25.5797,25.607,25.5433,25.607,196000.0
2012-06-04 09:55:00,28.13,28.14,28.04,28.1,206400.0,25.5979,25.607,25.516,25.5706,206400.0
2012-06-04 10:00:00,28.1,28.11,28.0,28.1,339200.0,25.5706,25.5797,25.4796,25.5706,339200.0
2012-06-04 10:05:00,28.09,28.18,28.08,28.17,166400.0,25.5615,25.6434,25.5524,25.6343,166400.0
2012-06-04 10:10:00,28.18,28.28,28.17,28.27,241600.0,25.6434,25.7344,25.6343,25.7253,241600.0
2012-06-04 10:15:00,28.28,28.28,28.23,28.26,150000.0,25.7344,25.7344,25.6889,25.7162,150000.0
2012-06-04 10:20:00,28.26,28.27,28.24,28.24,144400.0,25.7162,25.7253,25.698,25.698,144400.0
2012-06-04 10:25:00,28.24,28.35,28.24,28.31,311200.0,25.698,25.7981,25.698,25.7617,311200.0
2012-06-04 10:30:00,28.32,28.32,28.25,28.29,150400.0,25.7708,25.7708,25.7071,25.7435,150400.0
2012-06-04 10:35:00,28.29,28.31,28.22,28.24,56000.0,25.7435,25.7617,25.6798,25.698,56000.0
2012-06-04 10:40:00,28.24,28.32,28.24,28.28,106000.0,25.698,25.7708,25.698,25.7344,106000.0
2012-06-04 10:45:00,28.28,28.29,28.25,28.25,131600.0,25.7344,25.7435,25.7071,25.7071,131600.0
2012-06-04 10:50:00,28.25,28.3,28.25,28.28,90000.0,25.7071,25.7526,25.7071,25.7344,90000.0
2012-06-04 10:55:00,28.28,28.36,28.28,28.3,102400.0,25.7344,25.8072,25.7344,25.7526,102400.0
2012-06-04 11:00:00,28.3,28.34,28.29,28.34,175200.0,25.7526,25.789,25.7435,25.789,175200.0
2012-06-04 11:05:00,28.34,28.34,28.32,28.32,120800.0,25.789,25.789,25.7708,25.7708,120800.0
2012-06-04 11:10:00,28.32,28.36,28.32,28.35,140000.0,25.7708,25.8072,25.7708,25.7981,140000.0
2012-06-04 11:15:00,28.35,28.4,28.35,28.38,200000.0,25.7981,25.8436,25.7981,25.8254,200000.0
2012-06-04 11:20:00,28.38,28.39,28.35,28.39,124000.0,25.8254,25.8345,25.7981,25.8345,124000.0
2012-06-04 11:25:00,28.39,28.41,28.38,28.39,99600.0,25.8345,25.8527,25.8254,25.8345,99600.0
2012-06-04 11:30:00,28.39,28.43,28.36,28.42,132000.0,25.8345,25.8709,25.8072,25.8618,132000.0
2012-06-04 11:35:00,28.42,28.43,28.39,28.41,136800.0,25.8618,25.8709,25.8345,25.8527,136800.0
2012-06-04 11:40:00,28.41,28.43,28.4,28.41,147600.0,25.8527,25.8709,25.8436,25.8527,147600.0
2012-06-04 11:45:00,28.41,28.44,28.4,28.43,140000.0,25.8527,25.88,25.8436,25.8709,140000.0
2012-06-04 11:50:00,28.43,28.44,28.4,28.42,78000.0,25.8709,25.88,25.8436,25.8618,78000.0
2012-06-04 11:55:00,28.42,28.43,28.38,28.38,26800.0,25.8618,25.8709,25.8254,25.8254,26800.0
2012-06-04 12:00:00,28.38,28.38,28.35,28.35,65600.0,25.8254,25.8254,25.7981,25.7981,65600.0
2012-06-04 12:05:00,28.35,28.36,28.33,28.33,67600.0,25.7981,25.8072,25.7799,25.7799,67600.0
2012-06-04 12:10:00,28.33,28.34,28.29,28.29,150800.0,25.7799,25.789,25.7435,25.7435,150800.0
2012-06-04 12:15:00,28.29,28.3,28.25,28.26,144800.0,25.7435,25.7526,25.7071,25.7162,144800.0
2012-06-04 12:20:00,28.25,28.28,28.24,28.27,142000.0,25.7071,25.7344,25.698,25.7253,142000.0
2012-06-04 12:25:00,28.28,28.29,28.25,28.25,76000.0,25.7344,25.7435,25.7071,25.7071,76000.0
2012-06-04 12:30:00,28.25,28.29,28.24,28.29,119200.0,25.7071,25.7435,25.698,25.7435,119200.0
2012-06-04 12:35:00,28.29,28.33,28.29,28.33,142400.0,25.7435,25.7799,25.7435,25.7799,142400.0
2012-06-04 12:40:00,28.33,28.33,28.3,28.3,49600.0,25.7799,25.7799,25.7526,25.7526,49600.0
2012-06-04 12:45:00,28.31,28.33,28.3,28.32,50800.0,25.7617,25.7799,25.7526,25.7708,50800.0
2012-06-04 12:50:00,28.32,28.32,28.28,28.29,68000.0,25.7708,25.7708,25.7344,25.7435,68000.0
2012-06-04 12:55:00,28.29,28.31,28.26,28.28,182000.0,25.7435,25.7617,25.7162,25.7344,182000.0
2012-06-04 13:00:00,28.28,28.35,28.28,28.32,144400.0,25.7344,25.7981,25.7344,25.7708,144400.0
2012-06-04 13:05:00,28.33,28.33,28.28,28.28,62800.0,25.7799,25.7799,25.7344,25.7344,62800.0
2012-06-04 13:10:00,28.28,28.31,28.27,28.29,74400.0,25.7344,25.7617,25.7253,25.7435,74400.0
2012-06-04 13:15:00,28.29,28.32,28.26,28.27,47200.0,25.7435,25.7708,25.7162,25.7253,47200.0
2012-06-04 13:20:00,28.27,28.27,28.25,28.27,122400.0,25.7253,25.7253,25.7071,25.7253,122400.0
2012-06-04 13:25:00,28.25,28.28,28.25,28.26,81200.0,25.7071,25.7344,25.7071,25.7162,81200.0
2012-06-04 13:30:00,28.27,28.32,28.27,28.31,76400.0,25.7253,25.7708,25.7253,25.7617,76400.0
2012-06-04 13:35:00,28.31,28.4,28.3,28.39,112400.0,25.7617,25.8436,25.7526,25.8345,112400.0
2012-06-04 13:40:00,28.39,28.4,28.38,28.4,37600.0,25.8345,25.8436,25.8254,25.8436,37600.0
2012-06-04 13:45:00,28.4,28.4,28.34,28.34,50000.0,25.8436,25.8436,25.789,25.789,50000.0
2012-06-04 13:50:00,28.34,28.37,28.3,28.31,57600.0,25.789,25.8163,25.7526,25.7617,57600.0
2012-06-04 13:55:00,28.3,28.35,28.27,28.35,66000.0,25.7526,25.7981,25.7253,25.7981,66000.0
2012-06-04 14:00:00,28.35,28.38,28.32,28.37,109600.0,25.7981,25.8254,25.7708,25.8163,109600.0
2012-06-04 14:05:00,28.38,28.38,28.33,28.34,80800.0,25.8254,25.8254,25.7799,25.789,80800.0
2012-06-04 14:10:00,28.34,28.36,28.34,28.35,30400.0,25.789,25.8072,25.789,25.7981,30400.0
2012-06-04 14:15:00,28.36,28.4,28.33,28.39,71200.0,25.8072,25.8436,25.7799,25.8345,71200.0
2012-06-04 14:20:00,28.39,28.44,28.36,28.44,60400.0,25.8345,25.88,25.8072,25.88,60400.0
2012-06-04 14:25:00,28.43,28.46,28.42,28.45,95600.0,25.8709,25.8982,25.8618,25.8891,95600.0
2012-06-04 14:30:00,28.44,28.44,28.39,28.44,90400.0,25.88,25.88,25.8345,25.88,90400.0
2012-06-04 14:35:00,28.45,28.56,28.45,28.48,215600.0,25.8891,25.9892,25.8891,25.9164,215600.0
2012-06-04 14:40:00,28.48,28.51,28.46,28.5,111200.0,25.9164,25.9437,25.8982,25.9346,111200.0
2012-06-04 14:45:00,28.5,28.5,28.47,28.48,111600.0,25.9346,25.9346,25.9073,25.9164,111600.0
2012-06-04 14:50:00,28.47,28.48,28.43,28.47,79200.0,25.9073,25.9164,25.8709,25.9073,79200.0
2012-06-04 14:55:00,28.46,28.47,28.43,28.47,110400.0,25.8982,25.9073,25.8709,25.9073,110400.0
2012-06-04 15:00:00,28.47,28.56,28.47,28.54,484800.0,25.9073,25.9892,25.9073,25.971,484800.0
2012-06-04 15:05:00,28.55,28.6,28.54,28.59,145200.0,25.9801,26.0256,25.971,26.0165,145200.0
2012-06-04 15:10:00,28.58,28.59,28.52,28.52,68000.0,26.0074,26.0165,25.9528,25.9528,68000.0
2012-06-04 15:15:00,28.51,28.52,28.48,28.51,88400.0,25.9437,25.9528,25.9164,25.9437,88400.0
2012-06-04 15:20:00,28.5,28.51,28.46,28.5,118800.0,25.9346,25.9437,25.8982,25.9346,118800.0
2012-06-04 15:25:00,28.49,28.55,28.47,28.53,243600.0,25.9255,25.9801,25.9073,25.9619,243600.0
2012-06-04 15:30:00,28.53,28.53,28.47,28.49,388800.0,25.9619,25.9619,25.9073,25.9255,388800.0
2012-06-04 15:35:00,28.49,28.49,28.45,28.48,162400.0,25.9255,25.9255,25.8891,25.9164,162400.0
2012-06-04 15:40:00,28.48,28.54,28.47,28.53,197600.0,25.9164,25.971,25.9073,25.9619,197600.0
2012-06-04 15:45:00,28.54,28.56,28.49,28.52,395200.0,25.971,25.9892,25.9255,25.9528,395200.0
2012-06-04 15:50:00,28.53,28.6,28.52,28.54,376400.0,25.9619,26.0256,25.9528,25.971,376400.0
2012-06-04 15:55:00,28.54,28.61,28.54,28.56,1472400.0,25.971,26.0347,25.971,25.9892,1472400.0
2012-06-05 09:30:00,28.44,28.57,28.42,28.57,159200.0,25.88,25.9983,25.8618,25.9983,159200.0
2012-06-05 09:35:00,28.56,28.63,28.46,28.46,243600.0,25.9892,26.0529,25.8982,25.8982,243600.0
2012-06-05 09:40:00,28.46,28.5,28.45,28.48,94400.0,25.8982,25.9346,25.8891,25.9164,94400.0
2012-06-05 09:45:00,28.47,28.51,28.45,28.5,115200.0,25.9073,25.9437,25.8891,25.9346,115200.0
2012-06-05 09:50:00,28.5,28.5,28.45,28.45,89600.0,25.9346,25.9346,25.8891,25.8891,89600.0
2012-06-05 09:55:00,28.46,28.48,28.41,28.48,148800.0,25.8982,25.9164,25.8527,25.9164,148800.0
2012-06-05 10:00:00,28.48,28.61,28.47,28.51,129600.0,25.9164,26.0347,25.9073,25.9437,129600.0
2012-06-05 10:05:00,28.5,28.56,28.48,28.53,156800.0,25.9346,25.9892,25.9164,25.9619,156800.0
2012-06-05 10:10:00,28.52,28.54,28.5,28.54,60400.0,25.9528,25.971,25.9346,25.971,60400.0
2012-06-05 10:15:00,28.54,28.61,28.53,28.54,128400.0,25.971,26.0347,25.9619,25.971,128400.0
2012-06-05 10:20:00,28.54,28.61,28.51,28.6,128400.0,25.971,26.0347,25.9437,26.0256,128400.0
2012-06-05 10:25:00,28.6,28.61,28.48,28.48,99200.0,26.0256,26.0347,25.9164,25.9164,99200.0
2012-06-05 10:30:00,28.5,28.51,28.43,28.46,97200.0,25.9346,25.9437,25.8709,25.8982,97200.0
2012-06-05 10:35:00,28.46,28.49,28.46,28.47,70800.0,25.8982,25.9255,25.8982,25.9073,70800.0
2012-06-05 10:40:00,28.46,28.46,28.4,28.41,76400.0,25.8982,25.8982,25.8436,25.8527,76400.0
2012-06-05 10:45:00,28.41,28.42,28.38,28.4,106800.0,25.8527,25.8618,25.8254,25.8436,106800.0
2012-06-05 10:50:00,28.4,28.42,28.37,28.37,91600.0,25.8436,25.8618,25.8163,25.8163,91600.0
2012-06-05 10:55:00,28.37,28.39,28.35,28.39,110000.0,25.8163,25.8345,25.7981,25.8345,110000.0
2012-06-05 11:00:00,28.39,28.39,28.35,28.36,81200.0,25.8345,25.8345,25.7981,25.8072,81200.0
2012-06-05 11:05:00,28.35,28.36,28.29,28.35,152400.0,25.7981,25.8072,25.7435,25.7981,152400.0
2012-06-05 11:10:00,28.35,28.39,28.35,28.35,61600.0,25.7981,25.8345,25.7981,25.7981,61600.0
2012-06-05 11:15:00,28.35,28.39,28.35,28.38,93600.0,25.7981,25.8345,25.7981,25.8254,93600.0
2012-06-05 11:20:00,28.39,28.4,28.32,28.32,67600.0,25.8345,25.8436,25.7708,25.7708,67600.0
2012-06-05 11:25:00,28.33,28.38,28.33,28.37,114800.0,25.7799,25.8254,25.7799,25.8163,114800.0
2012-06-05 11:30:00,28.37,28.41,28.36,28.37,118800.0,25.8163,25.8527,25.8072,25.8163,118800.0
2012-06-05 11:35:00,28.37,28.41,28.33,28.36,125200.0,25.8163,25.8527,25.7799,25.8072,125200.0
2012-06-05 11:40:00,28.36,28.36,28.3,28.32,92800.0,25.8072,25.8072,25.7526,25.7708,92800.0
2012-06-05 11:45:00,28.32,28.33,28.3,28.31,69200.0,25.7708,25.7799,25.7526,25.7617,69200.0
2012-06-05 11:50:00,28.3,28.37,28.3,28.34,99600.0,25.7526,25.8163,25.7526,25.789,99600.0
2012-06-05 11:55:00,28.34,28.36,28.31,28.34,100000.0,25.789,25.8072,25.7617,25.789,100000.0
2012-06-05 12:00:00,28.34,28.42,28.34,28.38,67200.0,25.789,25.8618,25.789,25.8254,67200.0
2012-06-05 12:05:00,28.38,28.44,28.38,28.43,60800.0,25.8254,25.88,25.8254,25.8709,60800.0
2012-06-05 12:10:00,28.43,28.47,28.43,28.46,77200.0,25.8709,25.9073,25.8709,25.8982,77200.0
2012-06-05 12:15:00,28.45,28.47,28.41,28.44,64400.0,25.8891,25.9073,25.8527,25.88,64400.0
2012-06-05 12:20:00,28.45,28.48,28.42,28.43,36400.0,25.8891,25.9164,25.8618,25.8709,36400.0
2012-06-05 12:25:00,28.44,28.46,28.43,28.44,24800.0,25.88,25.8982,25.8709,25.88,24800.0
2012-06-05 12:30:00,28.44,28.53,28.44,28.52,143200.0,25.88,25.9619,25.88,25.9528,143200.0
2012-06-05 12:35:00,28.53,28.53,28.47,28.5,79200.0,25.9619,25.9619,25.9073,25.9346,79200.0
2012-06-05 12:40:00,28.49,28.51,28.45,28.47,70000.0,25.9255,25.9437,25.8891,25.9073,70000.0
2012-06-05 12:45:00,28.47,28.5,28.45,28.45,35200.0,25.9073,25.9346,25.8891,25.8891,35200.0
2012-06-05 12:50:00,28.45,28.49,28.44,28.46,33600.0,25.8891,25.9255,25.88,25.8982,33600.0
2012-06-05 12:55:00,28.46,28.51,28.46,28.49,166000.0,25.8982,25.9437,25.8982,25.9255,166000.0
2012-06-05 13:00:00,28.49,28.51,28.48,28.51,122400.0,25.9255,25.9437,25.9164,25.9437,122400.0
2012-06-05 13:05:00,28.51,28.52,28.48,28.5,120400.0,25.9437,25.9528,25.9164,25.9346,120400.0
2012-06-05 13:10:00,28.5,28.54,28.5,28.51,114800.0,25.9346,25.971,25.9346,25.9437,114800.0
2012-06-05 13:15:00,28.51,28.55,28.5,28.53,162400.0,25.9437,25.9801,25.9346,25.9619,162400.0
2012-06-05 13:20:00,28.53,28.57,28.51,28.57,54800.0,25.9619,25.9983,25.9437,25.9983,54800.0
2012-06-05 13:25:00,28.57,28.59,28.55,28.56,351600.0,25.9983,26.0165,25.9801,25.9892,351600.0
2012-06-05 13:30:00,28.56,28.59,28.56,28.57,118800.0,25.9892,26.0165,25.9892,25.9983,118800.0
2012-06-05 13:35:00,28.57,28.6,28.56,28.57,152800.0,25.9983,26.0256,25.9892,25.9983,152800.0
2012-06-05 13:40:00,28.57,28.61,28.57,28.58,104000.0,25.9983,26.0347,25.9983,26.0074,104000.0
2012-06-05 13:45:00,28.58,28.6,28.53,28.54,528000.0,26.0074,26.0256,25.9619,25.971,528000.0
2012-06-05 13:50:00,28.54,28.57,28.51,28.52,194400.0,25.971,25.9983,25.9437,25.9528,194400.0
2012-06-05 13:55:00,28.53,28.53,28.52,28.52,58000.0,25.9619,25.9619,25.9528,25.9528,58000.0
2012-06-05 14:00:00,28.51,28.52,28.49,28.5,67200.0,25.9437,25.9528,25.9255,25.9346,67200.0
2012-06-05 14:05:00,28.5,28.52,28.48,28.5,136400.0,25.9346,25.9528,25.9164,25.9346,136400.0
2012-06-05 14:10:00,28.5,28.52,28.49,28.52,234000.0,25.9346,25.9528,25.9255,25.9528,234000.0
2012-06-05 14:15:00,28.52,28.52,28.49,28.49,72400.0,25.9528,25.9528,25.9255,25.9255,72400.0
2012-06-05 14:20:00,28.5,28.5,28.49,28.49,63600.0,25.9346,25.9346,25.9255,25.9255,63600.0
2012-06-05 14:25:00,28.5,28.5,28.49,28.5,44400.0,25.9346,25.9346,25.9255,25.9346,44400.0
2012-06-05 14:30:00,28.5,28.5,28.48,28.49,176400.0,25.9346,25.9346,25.9164,25.9255,176400.0
2012-06-05 14:35:00,28.48,28.49,28.46,28.46,155200.0,25.9164,25.9255,25.8982,25.8982,155200.0
2012-06-05 14:40:00,28.46,28.47,28.44,28.45,57600.0,25.8982,25.9073,25.88,25.8891,57600.0
2012-06-05 14:45:00,28.45,28.48,28.44,28.45,152400.0,25.8891,25.9164,25.88,25.8891,152400.0
2012-06-05 14:50:00,28.45,28.46,28.45,28.46,46000.0,25.8891,25.8982,25.8891,25.8982,46000.0
2012-06-05 14:55:00,28.46,28.51,28.45,28.5,183200.0,25.8982,25.9437,25.8891,25.9346,183200.0
2012-06-05 15:00:00,28.5,28.53,28.46,28.46,287600.0,25.9346,25.9619,25.8982,25.8982,287600.0
2012-06-05 15:05:00,28.46,28.48,28.43,28.43,152800.0,25.8982,25.9164,25.8709,25.8709,152800.0
2012-06-05 15:10:00,28.43,28.48,28.42,28.45,82000.0,25.8709,25.9164,25.8618,25.8891,82000.0
2012-06-05 15:15:00,28.46,28.48,28.46,28.46,98000.0,25.8982,25.9164,25.8982,25.8982,98000.0
2012-06-05 15:20:00,28.46,28.47,28.42,28.44,130800.0,25.8982,25.9073,25.8618,25.88,130800.0
2012-06-05 15:25:00,28.44,28.48,28.44,28.46,255200.0,25.88,25.9164,25.88,25.8982,255200.0
2012-06-05 15:30:00,28.46,28.48,28.45,28.47,127200.0,25.8982,25.9164,25.8891,25.9073,127200.0
2012-06-05 15:35:00,28.47,28.51,28.44,28.47,283200.0,25.9073,25.9437,25.88,25.9073,283200.0
2012-06-05 15:40:00,28.46,28.49,28.45,28.46,194800.0,25.8982,25.9255,25.8891,25.8982,194800.0
2012-06-05 15:45:00,28.46,28.47,28.44,28.47,149200.0,25.8982,25.9073,25.88,25.9073,149200.0
2012-06-05 15:50:00,28.47,28.48,28.45,28.48,336000.0,25.9073,25.9164,25.8891,25.9164,336000.0
2012-06-05 15:55:00,28.47,28.48,28.43,28.47,646000.0,25.9073,25.9164,25.8709,25.9073,646000.0
2012-06-06 09:30:00,28.84,28.88,28.71,28.88,470400.0,26.244,26.2804,26.1257,26.2804,470400.0
2012-06-06 09:35:00,28.88,28.98,28.84,28.89,298000.0,26.2804,26.3714,26.244,26.2895,298000.0
2012-06-06 09:40:00,28.91,29.03,28.91,28.94,254800.0,26.3077,26.4169,26.3077,26.335,254800.0
2012-06-06 09:45:00,28.95,29.0,28.93,28.99,178400.0,26.3441,26.3896,26.3259,26.3805,178400.0
2012-06-06 09:50:00,28.99,29.03,28.94,28.96,154400.0,26.3805,26.4169,26.335,26.3532,154400.0
2012-06-06 09:55:00,28.97,29.04,28.95,28.95,116800.0,26.3623,26.426,26.3441,26.3441,116800.0
2012-06-06 10:00:00,28.96,29.02,28.94,29.0,161200.0,26.3532,26.4078,26.335,26.3896,161200.0
2012-06-06 10:05:00,29.02,29.06,29.01,29.04,140800.0,26.4078,26.4442,26.3987,26.426,140800.0
2012-06-06 10:10:00,29.04,29.06,28.99,29.05,137200.0,26.426,26.4442,26.3805,26.4351,137200.0
2012-06-06 10:15:00,29.05,29.08,28.98,29.01,106000.0,26.4351,26.4624,26.3714,26.3987,106000.0
2012-06-06 10:20:00,29.02,29.02,28.95,29.01,65600.0,26.4078,26.4078,26.3441,26.3987,65600.0
2012-06-06 10:25:00,29.01,29.03,29.0,29.0,72000.0,26.3987,26.4169,26.3896,26.3896,72000.0
2012-06-06 10:30:00,28.99,29.06,28.98,29.06,122000.0,26.3805,26.4442,26.3714,26.4442,122000.0
2012-06-06 10:35:00,29.05,29.06,29.0,29.0,134800.0,26.4351,26.4442,26.3896,26.3896,134800.0
2012-06-06 10:40:00,29.0,29.02,28.97,28.98,126800.0,26.3896,26.4078,26.3623,26.3714,126800.0
2012-06-06 10:45:00,28.98,28.98,28.89,28.93,365600.0,26.3714,26.3714,26.2895,26.3259,365600.0
2012-06-06 10:50:00,28.93,28.96,28.89,28.9,237600.0,26.3259,26.3532,26.2895,26.2986,237600.0
2012-06-06 10:55:00,28.9,28.96,28.9,28.93,158400.0,26.2986,26.3532,26.2986,26.3259,158400.0
2012-06-06 11:00:00,28.93,28.96,28.91,28.91,80400.0,26.3259,26.3532,26.3077,26.3077,80400.0
2012-06-06 11:05:00,28.91,28.93,28.89,28.91,130400.0,26.3077,26.3259,26.2895,26.3077,130400.0
2012-06-06 11:10:00,28.91,28.96,28.91,28.96,97600.0,26.3077,26.3532,26.3077,26.3532,97600.0
2012-06-06 11:15:00,28.94,28.95,28.91,28.92,71200.0,26.335,26.3441,26.3077,26.3168,71200.0
2012-06-06 11:20:00,28.92,28.96,28.9,28.95,79600.0,26.3168,26.3532,26.2986,26.3441,79600.0
2012-06-06 11:25:00,28.95,29.02,28.94,29.02,136400.0,26.3441,26.4078,26.335,26.4078,136400.0
2012-06-06 11:30:00,29.02,29.02,28.99,29.0,338800.0,26.4078,26.4078,26.3805,26.3896,338800.0
2012-06-06 11:35:00,29.01,29.02,28.99,29.01,128400.0,26.3987,26.4078,26.3805,26.3987,128400.0
2012-06-06 11:40:00,29.01,29.01,28.95,28.95,142800.0,26.3987,26.3987,26.3441,26.3441,142800.0
2012-06-06 11:45:00,28.95,28.96,28.93,28.94,140800.0,26.3441,26.3532,26.3259,26.335,140800.0
2012-06-06 11:50:00,28.94,28.95,28.89,28.89,72000.0,26.335,26.3441,26.2895,26.2895,72000.0
2012-06-06 11:55:00,28.89,28.9,28.85,28.87,76400.0,26.2895,26.2986,26.2531,26.2713,76400.0
2012-06-06 12:00:00,28.87,28.93,28.86,28.93,74400.0,26.2713,26.3259,26.2622,26.3259,74400.0
2012-06-06 12:05:00,28.94,28.98,28.93,28.98,70800.0,26.335,26.3714,26.3259,26.3714,70800.0
2012-06-06 12:10:00,28.98,29.0,28.95,29.0,154000.0,26.3714,26.3896,26.3441,26.3896,154000.0
2012-06-06 12:15:00,29.0,29.03,29.0,29.02,123200.0,26.3896,26.4169,26.3896,26.4078,123200.0
2012-06-06 12:20:00,29.02,29.06,29.02,29.05,263600.0,26.4078,26.4442,26.4078,26.4351,263600.0
2012-06-06 12:25:00,29.05,29.06,29.02,29.06,108800.0,26.4351,26.4442,26.4078,26.4442,108800.0
2012-06-06 12:30:00,29.06,29.07,29.05,29.06,136800.0,26.4442,26.4533,26.4351,26.4442,136800.0
2012-06-06 12:35:00,29.06,29.1,29.06,29.1,52400.0,26.4442,26.4806,26.4442,26.4806,52400.0
2012-06-06 12:40:00,29.1,29.12,29.07,29.11,119600.0,26.4806,26.4988,26.4533,26.4897,119600.0
2012-06-06 12:45:00,29.12,29.13,29.07,29.09,134800.0,26.4988,26.5079,26.4533,26.4715,134800.0
2012-06-06 12:50:00,29.09,29.09,29.08,29.08,38000.0,26.4715,26.4715,26.4624,26.4624,38000.0
2012-06-06 12:55:00,29.08,29.08,29.06,29.07,56400.0,26.4624,26.4624,26.4442,26.4533,56400.0
2012-06-06 13:00:00,29.07,29.07,29.0,29.01,168800.0,26.4533,26.4533,26.3896,26.3987,168800.0
2012-06-06 13:05:00,29.01,29.03,29.01,29.02,35600.0,26.3987,26.4169,26.3987,26.4078,35600.0
2012-06-06 13:10:00,29.02,29.04,29.02,29.04,58400.0,26.4078,26.426,26.4078,26.426,58400.0
2012-06-06 13:15:00,29.04,29.04,29.0,29.0,56000.0,26.426,26.426,26.3896,26.3896,56000.0
2012-06-06 13:20:00,29.0,29.01,28.98,28.98,109200.0,26.3896,26.3987,26.3714,26.3714,109200.0
2012-06-06 13:25:00,28.98,28.98,28.96,28.96,57600.0,26.3714,26.3714,26.3532,26.3532,57600.0
2012-06-06 13:30:00,28.96,28.98,28.95,28.97,102400.0,26.3532,26.3714,26.3441,26.3623,102400.0
2012-06-06 13:35:00,28.98,29.0,28.98,28.99,47200.0,26.3714,26.3896,26.3714,26.3805,47200.0
2012-06-06 13:40:00,28.99,28.99,28.97,28.99,96800.0,26.3805,26.3805,26.3623,26.3805,96800.0
2012-06-06 13:45:00,28.99,29.0,28.96,28.96,109200.0,26.3805,26.3896,26.3532,26.3532,109200.0
2012-06-06 13:50:00,28.96,28.97,28.96,28.97,48800.0,26.3532,26.3623,26.3532,26.3623,48800.0
2012-06-06 13:55:00,28.96,28.97,28.95,28.95,37200.0,26.3532,26.3623,26.3441,26.3441,37200.0
2012-06-06 14:00:00,28.95,29.0,28.95,28.97,82000.0,26.3441,26.3896,26.3441,26.3623,82000.0
2012-06-06 14:05:00,28.97,28.99,28.96,28.96,58400.0,26.3623,26.3805,26.3532,26.3532,58400.0
2012-06-06 14:10:00,28.97,28.97,28.93,28.93,68400.0,26.3623,26.3623,26.3259,26.3259,68400.0
2012-06-06 14:15:00,28.93,28.96,28.93,28.96,88400.0,26.3259,26.3532,26.3259,26.3532,88400.0
2012-06-06 14:20:00,28.96,28.98,28.96,28.97,42000.0,26.3532,26.3714,26.3532,26.3623,42000.0
2012-06-06 14:25:00,28.97,29.0,28.96,28.99,115600.0,26.3623,26.3896,26.3532,26.3805,115600.0
2012-06-06 14:30:00,28.99,29.04,28.98,29.04,84400.0,26.3805,26.426,26.3714,26.426,84400.0
2012-06-06 14:35:00,29.04,29.06,29.02,29.05,64000.0,26.426,26.4442,26.4078,26.4351,64000.0
2012-06-06 14:40:00,29.04,29.06,29.03,29.05,122400.0,26.426,26.4442,26.4169,26.4351,122400.0
2012-06-06 14:45:00,29.06,29.08,29.03,29.03,76800.0,26.4442,26.4624,26.4169,26.4169,76800.0
2012-06-06 14:50:00,29.03,29.03,28.98,29.01,126800.0,26.4169,26.4169,26.3714,26.3987,126800.0
2012-06-06 14:55:00,29.01,29.04,29.0,29.02,98400.0,26.3987,26.426,26.3896,26.4078,98400.0
2012-06-06 15:00:00,29.01,29.06,29.01,29.05,95200.0,26.3987,26.4442,26.3987,26.4351,95200.0
2012-06-06 15:05:00,29.05,29.06,29.04,29.05,85200.0,26.4351,26.4442,26.426,26.4351,85200.0
2012-06-06 15:10:00,29.05,29.05,28.98,28.99,145200.0,26.4351,26.4351,26.3714,26.3805,145200.0
2012-06-06 15:15:00,28.99,28.99,28.95,28.97,103600.0,26.3805,26.3805,26.3441,26.3623,103600.0
2012-06-06 15:20:00,28.97,29.0,28.97,28.98,116800.0,26.3623,26.3896,26.3623,26.3714,116800.0
2012-06-06 15:25:00,28.98,29.0,28.94,28.94,150800.0,26.3714,26.3896,26.335,26.335,150800.0
2012-06-06 15:30:00,28.94,28.95,28.92,28.93,193600.0,26.335,26.3441,26.3168,26.3259,193600.0
2012-06-06 15:35:00,28.93,28.95,28.91,28.91,204400.0,26.3259,26.3441,26.3077,26.3077,204400.0
2012-06-06 15:40:00,28.91,28.95,28.9,28.94,212800.0,26.3077,26.3441,26.2986,26.335,212800.0
2012-06-06 15:45:00,28.93,29.03,28.93,28.93,399200.0,26.3259,26.4169,26.3259,26.3259,399200.0
2012-06-06 15:50:00,28.93,29.03,28.93,29.03,388800.0,26.3259,26.4169,26.3259,26.4169,388800.0
2012-06-06 15:55:00,29.03,29.08,29.0,29.08,743600.0,26.4169,26.4624,26.3896,26.4624,743600.0
2012-06-07 09:30:00,29.46,29.5,29.27,29.29,372800.0,26.8082,26.8446,26.6353,26.6535,372800.0
2012-06-07 09:35:00,29.28,29.34,29.25,29.3,163200.0,26.6444,26.699,26.6171,26.6626,163200.0
2012-06-07 09:40:00,29.31,29.41,29.25,29.27,206400.0,26.6717,26.7627,26.6171,26.6353,206400.0
2012-06-07 09:45:00,29.28,29.43,29.27,29.4,163600.0,26.6444,26.7809,26.6353,26.7536,163600.0
2012-06-07 09:50:00,29.4,29.47,29.33,29.45,355600.0,26.7536,26.8173,26.6899,26.7991,355600.0
2012-06-07 09:55:00,29.45,29.47,29.42,29.42,160000.0,26.7991,26.8173,26.7718,26.7718,160000.0
2012-06-07 10:00:00,29.43,29.44,29.29,29.31,165200.0,26.7809,26.79,26.6535,26.6717,165200.0
2012-06-07 10:05:00,29.31,29.34,29.25,29.29,174000.0,26.6717,26.699,26.6171,26.6535,174000.0
2012-06-07 10:10:00,29.28,29.31,29.22,29.3,164800.0,26.6444,26.6717,26.5898,26.6626,164800.0
2012-06-07 10:15:00,29.29,29.3,29.19,29.22,166800.0,26.6535,26.6626,26.5625,26.5898,166800.0
2012-06-07 10:20:00,29.22,29.26,29.21,29.25,96000.0,26.5898,26.6262,26.5807,26.6171,96000.0
2012-06-07 10:25:00,29.25,29.31,29.24,29.29,74000.0,26.6171,26.6717,26.608,26.6535,74000.0
2012-06-07 10:30:00,29.29,29.29,29.25,29.25,76000.0,26.6535,26.6535,26.6171,26.6171,76000.0
2012-06-07 10:35:00,29.26,29.27,29.24,29.25,71200.0,26.6262,26.6353,26.608,26.6171,71200.0
2012-06-07 10:40:00,29.24,29.26,29.2,29.25,106800.0,26.608,26.6262,26.5716,26.6171,106800.0
2012-06-07 10:45:00,29.24,29.24,29.19,29.19,77600.0,26.608,26.608,26.5625,26.5625,77600.0
2012-06-07 10:50:00,29.2,29.26,29.19,29.25,115200.0,26.5716,26.6262,26.5625,26.6171,115200.0
2012-06-07 10:55:00,29.26,29.31,29.25,29.31,126400.0,26.6262,26.6717,26.6171,26.6717,126400.0
2012-06-07 11:00:00,29.31,29.34,29.3,29.31,112000.0,26.6717,26.699,26.6626,26.6717,112000.0
2012-06-07 11:05:00,29.31,29.32,29.28,29.29,50800.0,26.6717,26.6808,26.6444,26.6535,50800.0
2012-06-07 11:10:00,29.29,29.29,29.25,29.25,70400.0,26.6535,26.6535,26.6171,26.6171,70400.0
2012-06-07 11:15:00,29.26,29.28,29.25,29.25,106400.0,26.6262,26.6444,26.6171,26.6171,106400.0
2012-06-07 11:20:00,29.25,29.3,29.25,29.28,110400.0,26.6171,26.6626,26.6171,26.6444,110400.0
2012-06-07 11:25:00,29.29,29.35,29.28,29.32,126800.0,26.6535,26.7081,26.6444,26.6808,126800.0
2012-06-07 11:30:00,29.33,29.41,29.33,29.41,209200.0,26.6899,26.7627,26.6899,26.7627,209200.0
2012-06-07 11:35:00,29.41,29.45,29.4,29.44,213600.0,26.7627,26.7991,26.7536,26.79,213600.0
2012-06-07 11:40:00,29.45,29.45,29.43,29.45,147600.0,26.7991,26.7991,26.7809,26.7991,147600.0
2012-06-07 11:45:00,29.44,29.45,29.39,29.39,90800.0,26.79,26.7991,26.7445,26.7445,90800.0
2012-06-07 11:50:00,29.4,29.43,29.39,29.4,75200.0,26.7536,26.7809,26.7445,26.7536,75200.0
2012-06-07 11:55:00,29.4,29.43,29.4,29.4,51600.0,26.7536,26.7809,26.7536,26.7536,51600.0
2012-06-07 12:00:00,29.4,29.4,29.36,29.38,24000.0,26.7536,26.7536,26.7172,26.7354,24000.0
2012-06-07 12:05:00,29.38,29.39,29.32,29.33,56800.0,26.7354,26.7445,26.6808,26.6899,56800.0
2012-06-07 12:10:00,29.34,29.38,29.33,29.38,90000.0,26.699,26.7354,26.6899,26.7354,90000.0
2012-06-07 12:15:00,29.38,29.43,29.38,29.38,88800.0,26.7354,26.7809,26.7354,26.7354,88800.0
2012-06-07 12:20:00,29.39,29.4,29.36,29.37,58800.0,26.7445,26.7536,26.7172,26.7263,58800.0
2012-06-07 12:25:00,29.36,29.38,29.35,29.35,100400.0,26.7172,26.7354,26.7081,26.7081,100400.0
2012-06-07 12:30:00,29.35,29.36,29.33,29.34,67600.0,26.7081,26.7172,26.6899,26.699,67600.0
2012-06-07 12:35:00,29.35,29.35,29.33,29.34,36000.0,26.7081,26.7081,26.6899,26.699,36000.0
2012-06-07 12:40:00,29.33,29.35,29.29,29.31,112400.0,26.6899,26.7081,26.6535,26.6717,112400.0
2012-06-07 12:45:00,29.3,29.32,29.29,29.31,66000.0,26.6626,26.6808,26.6535,26.6717,66000.0
2012-06-07 12:50:00,29.32,29.34,29.31,29.34,9200.0,26.6808,26.699,26.6717,26.699,9200.0
2012-06-07 12:55:00,29.34,29.35,29.33,29.35,64400.0,26.699,26.7081,26.6899,26.7081,64400.0
2012-06-07 13:00:00,29.35,29.35,29.33,29.35,44000.0,26.7081,26.7081,26.6899,26.7081,44000.0
2012-06-07 13:05:00,29.34,29.35,29.33,29.33,31200.0,26.699,26.7081,26.6899,26.6899,31200.0
2012-06-07 13:10:00,29.34,29.35,29.33,29.34,30400.0,26.699,26.7081,26.6899,26.699,30400.0
2012-06-07 13:15:00,29.34,29.38,29.34,29.36,48000.0,26.699,26.7354,26.699,26.7172,48000.0
2012-06-07 13:20:00,29.36,29.4,29.36,29.4,36800.0,26.7172,26.7536,26.7172,26.7536,36800.0
2012-06-07 13:25:00,29.4,29.4,29.38,29.39,33200.0,26.7536,26.7536,26.7354,26.7445,33200.0
2012-06-07 13:30:00,29.39,29.4,29.38,29.4,70800.0,26.7445,26.7536,26.7354,26.7536,70800.0
2012-06-07 13:35:00,29.41,29.41,29.38,29.4,74400.0,26.7627,26.7627,26.7354,26.7536,74400.0
2012-06-07 13:40:00,29.4,29.41,29.39,29.39,74000.0,26.7536,26.7627,26.7445,26.7445,74000.0
2012-06-07 13:45:00,29.39,29.4,29.39,29.4,46800.0,26.7445,26.7536,26.7445,26.7536,46800.0
2012-06-07 13:50:00,29.4,29.4,29.35,29.35,75200.0,26.7536,26.7536,26.7081,26.7081,75200.0
2012-06-07 13:55:00,29.35,29.36,29.34,29.35,48000.0,26.7081,26.7172,26.699,26.7081,48000.0
2012-06-07 14:00:00,29.35,29.35,29.33,29.34,67200.0,26.7081,26.7081,26.6899,26.699,67200.0
2012-06-07 14:05:00,29.34,29.34,29.3,29.3,62800.0,26.699,26.699,26.6626,26.6626,62800.0
2012-06-07 14:10:00,29.3,29.33,29.3,29.32,43600.0,26.6626,26.6899,26.6626,26.6808,43600.0
2012-06-07 14:15:00,29.32,29.33,29.32,29.33,50000.0,26.6808,26.6899,26.6808,26.6899,50000.0
2012-06-07 14:20:00,29.32,29.36,29.32,29.35,78000.0,26.6808,26.7172,26.6808,26.7081,78000.0
2012-06-07 14:25:00,29.34,29.38,29.34,29.38,64800.0,26.699,26.7354,26.699,26.7354,64800.0
2012-06-07 14:30:00,29.38,29.38,29.35,29.35,52400.0,26.7354,26.7354,26.7081,26.7081,52400.0
2012-06-07 14:35:00,29.36,29.37,29.35,29.36,38000.0,26.7172,26.7263,26.7081,26.7172,38000.0
2012-06-07 14:40:00,29.36,29.38,29.36,29.36,46800.0,26.7172,26.7354,26.7172,26.7172,46800.0
2012-06-07 14:45:00,29.36,29.37,29.35,29.37,60000.0,26.7172,26.7263,26.7081,26.7263,60000.0
2012-06-07 14:50:00,29.37,29.37,29.35,29.36,62000.0,26.7263,26.7263,26.7081,26.7172,62000.0
2012-06-07 14:55:00,29.36,29.39,29.36,29.38,148000.0,26.7172,26.7445,26.7172,26.7354,148000.0
2012-06-07 15:00:00,29.38,29.38,29.33,29.33,114800.0,26.7354,26.7354,26.6899,26.6899,114800.0
2012-06-07 15:05:00,29.33,29.33,29.3,29.33,117200.0,26.6899,26.6899,26.6626,26.6899,117200.0
2012-06-07 15:10:00,29.32,29.34,29.31,29.34,97600.0,26.6808,26.699,26.6717,26.699,97600.0
2012-06-07 15:15:00,29.35,29.35,29.26,29.28,113200.0,26.7081,26.7081,26.6262,26.6444,113200.0
2012-06-07 15:20:00,29.28,29.3,29.25,29.29,134000.0,26.6444,26.6626,26.6171,26.6535,134000.0
2012-06-07 15:25:00,29.29,29.29,29.25,29.28,105600.0,26.6535,26.6535,26.6171,26.6444,105600.0
2012-06-07 15:30:00,29.27,29.3,29.24,29.29,162400.0,26.6353,26.6626,26.608,26.6535,162400.0
2012-06-07 15:35:00,29.29,29.3,29.19,29.2,185200.0,26.6535,26.6626,26.5625,26.5716,185200.0
2012-06-07 15:40:00,29.2,29.24,29.19,29.22,111600.0,26.5716,26.608,26.5625,26.5898,111600.0
2012-06-07 15:45:00,29.21,29.23,29.16,29.19,167600.0,26.5807,26.5989,26.5352,26.5625,167600.0
2012-06-07 15:50:00,29.19,29.2,29.14,29.17,282000.0,26.5625,26.5716,26.517,26.5443,282000.0
2012-06-07 15:55:00,29.17,29.24,29.16,29.21,276000.0,26.5443,26.608,26.5352,26.5807,276000.0
2012-06-08 09:30:00,29.1,29.15,28.89,28.9,208400.0,26.4806,26.5261,26.2895,26.2986,208400.0
2012-06-08 09:35:00,28.9,28.97,28.88,28.95,220800.0,26.2986,26.3623,26.2804,26.3441,220800.0
2012-06-08 09:40:00,28.95,29.0,28.9,28.91,181200.0,26.3441,26.3896,26.2986,26.3077,181200.0
2012-06-08 09:45:00,28.91,28.95,28.88,28.89,143200.0,26.3077,26.3441,26.2804,26.2895,143200.0
2012-06-08 09:50:00,28.89,28.97,28.86,28.94,165600.0,26.2895,26.3623,26.2622,26.335,165600.0
2012-06-08 09:55:00,28.93,28.97,28.9,28.9,166400.0,26.3259,26.3623,26.2986,26.2986,166400.0
2012-06-08 10:00:00,28.91,28.93,28.88,28.93,148000.0,26.3077,26.3259,26.2804,26.3259,148000.0
2012-06-08 10:05:00,28.93,28.96,28.89,28.92,114800.0,26.3259,26.3532,26.2895,26.3168,114800.0
2012-06-08 10:10:00,28.91,28.92,28.88,28.92,116800.0,26.3077,26.3168,26.2804,26.3168,116800.0
2012-06-08 10:15:00,28.93,28.95,28.88,28.9,122000.0,26.3259,26.3441,26.2804,26.2986,122000.0
2012-06-08 10:20:00,28.9,28.9,28.86,28.89,83200.0,26.2986,26.2986,26.2622,26.2895,83200.0
2012-06-08 10:25:00,28.9,28.95,28.89,28.93,119200.0,26.2986,26.3441,26.2895,26.3259,119200.0
2012-06-08 10:30:00,28.93,28.96,28.92,28.96,106800.0,26.3259,26.3532,26.3168,26.3532,106800.0
2012-06-08 10:35:00,28.95,28.97,28.94,28.95,144000.0,26.3441,26.3623,26.335,26.3441,144000.0
2012-06-08 10:40:00,28.95,28.95,28.92,28.94,87600.0,26.3441,26.3441,26.3168,26.335,87600.0
2012-06-08 10:45:00,28.94,28.98,28.94,28.98,184400.0,26.335,26.3714,26.335,26.3714,184400.0
2012-06-08 10:50:00,28.98,28.99,28.95,28.96,125200.0,26.3714,26.3805,26.3441,26.3532,125200.0
2012-06-08 10:55:00,28.97,29.01,28.96,29.01,81200.0,26.3623,26.3987,26.3532,26.3987,81200.0
2012-06-08 11:00:00,29.01,29.02,28.98,28.99,146800.0,26.3987,26.4078,26.3714,26.3805,146800.0
2012-06-08 11:05:00,29.0,29.0,28.94,28.95,73600.0,26.3896,26.3896,26.335,26.3441,73600.0
2012-06-08 11:10:00,28.95,28.96,28.93,28.94,61200.0,26.3441,26.3532,26.3259,26.335,61200.0
2012-06-08 11:15:00,28.93,28.94,28.9,28.91,119200.0,26.3259,26.335,26.2986,26.3077,119200.0
2012-06-08 11:20:00,28.91,28.95,28.9,28.93,96000.0,26.3077,26.3441,26.2986,26.3259,96000.0
2012-06-08 11:25:00,28.93,28.97,28.93,28.96,242800.0,26.3259,26.3623,26.3259,26.3532,242800.0
2012-06-08 11:30:00,28.96,28.99,28.96,28.97,137200.0,26.3532,26.3805,26.3532,26.3623,137200.0
2012-06-08 11:35:00,28.97,28.99,28.94,28.96,145600.0,26.3623,26.3805,26.335,26.3532,145600.0
2012-06-08 11:40:00,28.95,28.96,28.95,28.95,50400.0,26.3441,26.3532,26.3441,26.3441,50400.0
2012-06-08 11:45:00,28.95,28.98,28.94,28.97,75600.0,26.3441,26.3714,26.335,26.3623,75600.0
2012-06-08 11:50:00,28.97,28.97,28.95,28.96,97200.0,26.3623,26.3623,26.3441,26.3532,97200.0
2012-06-08 11:55:00,28.95,28.96,28.91,28.91,94400.0,26.3441,26.3532,26.3077,26.3077,94400.0
2012-06-08 12:00:00,28.91,28.95,28.91,28.92,56400.0,26.3077,26.3441,26.3077,26.3168,56400.0
2012-06-08 12:05:00,28.93,28.96,28.92,28.93,96000.0,26.3259,26.3532,26.3168,26.3259,96000.0
2012-06-08 12:10:00,28.93,28.96,28.93,28.95,66800.0,26.3259,26.3532,26.3259,26.3441,66800.0
2012-06-08 12:15:00,28.95,28.96,28.94,28.95,77600.0,26.3441,26.3532,26.335,26.3441,77600.0
2012-06-08 12:20:00,28.95,28.96,28.94,28.95,63600.0,26.3441,26.3532,26.335,26.3441,63600.0
2012-06-08 12:25:00,28.95,28.96,28.95,28.96,88800.0,26.3441,26.3532,26.3441,26.3532,88800.0
2012-06-08 12:30:00,28.96,28.98,28.96,28.98,197600.0,26.3532,26.3714,26.3532,26.3714,197600.0
2012-06-08 12:35:00,28.99,29.0,28.97,28.98,116000.0,26.3805,26.3896,26.3623,26.3714,116000.0
2012-06-08 12:40:00,28.98,28.98,28.96,28.98,56800.0,26.3714,26.3714,26.3532,26.3714,56800.0
2012-06-08 12:45:00,28.97,28.98,28.95,28.95,91600.0,26.3623,26.3714,26.3441,26.3441,91600.0
2012-06-08 12:50:00,28.95,28.96,28.94,28.95,31600.0,26.3441,26.3532,26.335,26.3441,31600.0
2012-06-08 12:55:00,28.94,28.96,28.93,28.96,54400.0,26.335,26.3532,26.3259,26.3532,54400.0
2012-06-08 13:00:00,28.96,29.01,28.95,29.0,51200.0,26.3532,26.3987,26.3441,26.3896,51200.0
2012-06-08 13:05:00,29.0,29.02,28.99,29.0,97600.0,26.3896,26.4078,26.3805,26.3896,97600.0
2012-06-08 13:10:00,29.01,29.02,29.0,29.02,65200.0,26.3987,26.4078,26.3896,26.4078,65200.0
2012-06-08 13:15:00,29.01,29.02,28.99,29.02,67600.0,26.3987,26.4078,26.3805,26.4078,67600.0
2012-06-08 13:20:00,29.02,29.06,29.02,29.03,103200.0,26.4078,26.4442,26.4078,26.4169,103200.0
2012-06-08 13:25:00,29.04,29.04,29.01,29.03,78800.0,26.426,26.426,26.3987,26.4169,78800.0
2012-06-08 13:30:00,29.03,29.06,29.01,29.05,69200.0,26.4169,26.4442,26.3987,26.4351,69200.0
2012-06-08 13:35:00,29.04,29.06,29.02,29.04,96000.0,26.426,26.4442,26.4078,26.426,96000.0
2012-06-08 13:40:00,29.04,29.04,29.02,29.02,74400.0,26.426,26.426,26.4078,26.4078,74400.0
2012-06-08 13:45:00,29.02,29.04,29.01,29.04,48800.0,26.4078,26.426,26.3987,26.426,48800.0
2012-06-08 13:50:00,29.04,29.06,29.03,29.05,82000.0,26.426,26.4442,26.4169,26.4351,82000.0
2012-06-08 13:55:00,29.05,29.05,29.01,29.01,46400.0,26.4351,26.4351,26.3987,26.3987,46400.0
2012-06-08 14:00:00,29.01,29.02,28.98,28.99,78800.0,26.3987,26.4078,26.3714,26.3805,78800.0
2012-06-08 14:05:00,28.99,29.01,28.99,28.99,64400.0,26.3805,26.3987,26.3805,26.3805,64400.0
2012-06-08 14:10:00,28.99,28.99,28.97,28.99,47600.0,26.3805,26.3805,26.3623,26.3805,47600.0
2012-06-08 14:15:00,28.99,29.0,28.98,28.99,64800.0,26.3805,26.3896,26.3714,26.3805,64800.0
2012-06-08 14:20:00,28.99,29.01,28.99,29.01,46800.0,26.3805,26.3987,26.3805,26.3987,46800.0
2012-06-08 14:25:00,29.01,29.01,28.98,28.98,94800.0,26.3987,26.3987,26.3714,26.3714,94800.0
2012-06-08 14:30:00,28.98,29.01,28.98,28.99,102400.0,26.3714,26.3987,26.3714,26.3805,102400.0
2012-06-08 14:35:00,28.99,29.0,28.98,28.99,80800.0,26.3805,26.3896,26.3714,26.3805,80800.0
2012-06-08 14:40:00,29.0,29.01,28.99,28.99,85600.0,26.3896,26.3987,26.3805,26.3805,85600.0
2012-06-08 14:45:00,28.99,29.01,28.98,28.99,73600.0,26.3805,26.3987,26.3714,26.3805,73600.0
2012-06-08 14:50:00,28.98,29.0,28.98,29.0,190000.0,26.3714,26.3896,26.3714,26.3896,190000.0
2012-06-08 14:55:00,29.0,29.0,28.98,28.98,104000.0,26.3896,26.3896,26.3714,26.3714,104000.0
2012-06-08 15:00:00,28.98,29.0,28.97,29.0,138000.0,26.3714,26.3896,26.3623,26.3896,138000.0
2012-06-08 15:05:00,28.99,29.0,28.98,28.98,114400.0,26.3805,26.3896,26.3714,26.3714,114400.0
2012-06-08 15:10:00,28.98,29.0,28.97,29.0,124400.0,26.3714,26.3896,26.3623,26.3896,124400.0
2012-06-08 15:15:00,29.0,29.04,29.0,29.03,124400.0,26.3896,26.426,26.3896,26.4169,124400.0
2012-06-08 15:20:00,29.03,29.06,29.03,29.05,110400.0,26.4169,26.4442,26.4169,26.4351,110400.0
2012-06-08 15:25:00,29.04,29.06,29.03,29.03,130800.0,26.426,26.4442,26.4169,26.4169,130800.0
2012-06-08 15:30:00,29.03,29.05,28.99,29.0,238000.0,26.4169,26.4351,26.3805,26.3896,238000.0
2012-06-08 15:35:00,29.0,29.04,28.99,29.01,280800.0,26.3896,26.426,26.3805,26.3987,280800.0
2012-06-08 15:40:00,29.01,29.06,29.01,29.06,271200.0,26.3987,26.4442,26.3987,26.4442,271200.0
2012-06-08 15:45:00,29.06,29.14,29.06,29.14,336000.0,26.4442,26.517,26.4442,26.517,336000.0
2012-06-08 15:50:00,29.14,29.14,29.11,29.14,460800.0,26.517,26.517,26.4897,26.517,460800.0
2012-06-08 15:55:00,29.14,29.14,29.09,29.14,442000.0,26.517,26.517,26.4715,26.517,442000.0
2012-06-11 09:30:00,29.33,29.39,29.24,29.28,210800.0,26.6899,26.7445,26.608,26.6444,210800.0
2012-06-11 09:35:00,29.31,29.41,29.31,29.4,84800.0,26.6717,26.7627,26.6717,26.7536,84800.0
2012-06-11 09:40:00,29.41,29.46,29.33,29.35,137600.0,26.7627,26.8082,26.6899,26.7081,137600.0
2012-06-11 09:45:00,29.36,29.4,29.34,29.38,118000.0,26.7172,26.7536,26.699,26.7354,118000.0
2012-06-11 09:50:00,29.38,29.38,29.29,29.3,129600.0,26.7354,26.7354,26.6535,26.6626,129600.0
2012-06-11 09:55:00,29.29,29.29,29.25,29.27,116400.0,26.6535,26.6535,26.6171,26.6353,116400.0
2012-06-11 10:00:00,29.26,29.36,29.25,29.36,81200.0,26.6262,26.7172,26.6171,26.7172,81200.0
2012-06-11 10:05:00,29.36,29.4,29.3,29.33,111200.0,26.7172,26.7536,26.6626,26.6899,111200.0
2012-06-11 10:10:00,29.33,29.4,29.26,29.4,186400.0,26.6899,26.7536,26.6262,26.7536,186400.0
2012-06-11 10:15:00,29.38,29.42,29.37,29.37,90800.0,26.7354,26.7718,26.7263,26.7263,90800.0
2012-06-11 10:20:00,29.38,29.42,29.32,29.32,114400.0,26.7354,26.7718,26.6808,26.6808,114400.0
2012-06-11 10:25:00,29.31,29.31,29.26,29.29,134800.0,26.6717,26.6717,26.6262,26.6535,134800.0
2012-06-11 10:30:00,29.29,29.39,29.28,29.36,332800.0,26.6535,26.7445,26.6444,26.7172,332800.0
2012-06-11 10:35:00,29.36,29.41,29.36,29.36,289600.0,26.7172,26.7627,26.7172,26.7172,289600.0
2012-06-11 10:40:00,29.36,29.39,29.34,29.34,108000.0,26.7172,26.7445,26.699,26.699,108000.0
2012-06-11 10:45:00,29.34,29.34,29.27,29.27,175600.0,26.699,26.699,26.6353,26.6353,175600.0
2012-06-11 10:50:00,29.28,29.3,29.24,29.29,94000.0,26.6444,26.6626,26.608,26.6535,94000.0
2012-06-11 10:55:00,29.28,29.28,29.21,29.24,136400.0,26.6444,26.6444,26.5807,26.608,136400.0
2012-06-11 11:00:00,29.24,29.25,29.22,29.25,36400.0,26.608,26.6171,26.5898,26.6171,36400.0
2012-06-11 11:05:00,29.25,29.27,29.24,29.27,86400.0,26.6171,26.6353,26.608,26.6353,86400.0
2012-06-11 11:10:00,29.27,29.27,29.24,29.24,123600.0,26.6353,26.6353,26.608,26.608,123600.0
2012-06-11 11:15:00,29.25,29.27,29.25,29.25,74000.0,26.6171,26.6353,26.6171,26.6171,74000.0
2012-06-11 11:20:00,29.25,29.27,29.25,29.27,79200.0,26.6171,26.6353,26.6171,26.6353,79200.0
2012-06-11 11:25:00,29.27,29.27,29.26,29.27,55600.0,26.6353,26.6353,26.6262,26.6353,55600.0
2012-06-11 11:30:00,29.27,29.32,29.27,29.31,373600.0,26.6353,26.6808,26.6353,26.6717,373600.0
2012-06-11 11:35:00,29.31,29.34,29.3,29.34,69600.0,26.6717,26.699,26.6626,26.699,69600.0
2012-06-11 11:40:00,29.33,29.34,29.31,29.33,86800.0,26.6899,26.699,26.6717,26.6899,86800.0
2012-06-11 11:45:00,29.33,29.37,29.33,29.36,52800.0,26.6899,26.7263,26.6899,26.7172,52800.0
2012-06-11 11:50:00,29.36,29.36,29.32,29.35,91200.0,26.7172,26.7172,26.6808,26.7081,91200.0
2012-06-11 11:55:00,29.35,29.38,29.33,29.38,54000.0,26.7081,26.7354,26.6899,26.7354,54000.0
2012-06-11 12:00:00,29.37,29.41,29.36,29.4,109600.0,26.7263,26.7627,26.7172,26.7536,109600.0
2012-06-11 12:05:00,29.4,29.43,29.39,29.39,135600.0,26.7536,26.7809,26.7445,26.7445,135600.0
2012-06-11 12:10:00,29.4,29.4,29.38,29.38,70000.0,26.7536,26.7536,26.7354,26.7354,70000.0
2012-06-11 12:15:00,29.38,29.39,29.36,29.39,270000.0,26.7354,26.7445,26.7172,26.7445,270000.0
2012-06-11 12:20:00,29.39,29.42,29.39,29.39,60000.0,26.7445,26.7718,26.7445,26.7445,60000.0
2012-06-11 12:25:00,29.39,29.41,29.38,29.4,31600.0,26.7445,26.7627,26.7354,26.7536,31600.0
2012-06-11 12:30:00,29.41,29.43,29.41,29.41,38800.0,26.7627,26.7809,26.7627,26.7627,38800.0
2012-06-11 12:35:00,29.41,29.42,29.39,29.41,41600.0,26.7627,26.7718,26.7445,26.7627,41600.0
2012-06-11 12:40:00,29.41,29.42,29.38,29.41,72800.0,26.7627,26.7718,26.7354,26.7627,72800.0
2012-06-11 12:45:00,29.41,29.43,29.41,29.42,33600.0,26.7627,26.7809,26.7627,26.7718,33600.0
2012-06-11 12:50:00,29.42,29.43,29.42,29.42,44400.0,26.7718,26.7809,26.7718,26.7718,44400.0
2012-06-11 12:55:00,29.42,29.42,29.4,29.42,45600.0,26.7718,26.7718,26.7536,26.7718,45600.0
2012-06-11 13:00:00,29.41,29.42,29.39,29.4,39600.0,26.7627,26.7718,26.7445,26.7536,39600.0
2012-06-11 13:05:00,29.4,29.42,29.4,29.42,18400.0,26.7536,26.7718,26.7536,26.7718,18400.0
2012-06-11 13:10:00,29.42,29.44,29.41,29.43,71200.0,26.7718,26.79,26.7627,26.7809,71200.0
2012-06-11 13:15:00,29.44,29.48,29.44,29.48,195200.0,26.79,26.8264,26.79,26.8264,195200.0
2012-06-11 13:20:00,29.48,29.48,29.46,29.46,80000.0,26.8264,26.8264,26.8082,26.8082,80000.0
2012-06-11 13:25:00,29.46,29.47,29.45,29.47,65200.0,26.8082,26.8173,26.7991,26.8173,65200.0
2012-06-11 13:30:00,29.47,29.47,29.43,29.45,166800.0,26.8173,26.8173,26.7809,26.7991,166800.0
2012-06-11 13:35:00,29.45,29.47,29.43,29.45,118000.0,26.7991,26.8173,26.7809,26.7991,118000.0
2012-06-11 13:40:00,29.45,29.45,29.41,29.41,69600.0,26.7991,26.7991,26.7627,26.7627,69600.0
2012-06-11 13:45:00,29.41,29.42,29.39,29.4,62400.0,26.7627,26.7718,26.7445,26.7536,62400.0
2012-06-11 13:50:00,29.4,29.42,29.4,29.42,41600.0,26.7536,26.7718,26.7536,26.7718,41600.0
2012-06-11 13:55:00,29.42,29.42,29.39,29.39,61600.0,26.7718,26.7718,26.7445,26.7445,61600.0
2012-06-11 14:00:00,29.39,29.39,29.36,29.36,102800.0,26.7445,26.7445,26.7172,26.7172,102800.0
2012-06-11 14:05:00,29.36,29.38,29.35,29.35,297600.0,26.7172,26.7354,26.7081,26.7081,297600.0
2012-06-11 14:10:00,29.36,29.4,29.34,29.39,119600.0,26.7172,26.7536,26.699,26.7445,119600.0
2012-06-11 14:15:00,29.4,29.42,29.39,29.4,108800.0,26.7536,26.7718,26.7445,26.7536,108800.0
2012-06-11 14:20:00,29.39,29.42,29.39,29.42,90800.0,26.7445,26.7718,26.7445,26.7718,90800.0
2012-06-11 14:25:00,29.42,29.42,29.39,29.4,144000.0,26.7718,26.7718,26.7445,26.7536,144000.0
2012-06-11 14:30:00,29.4,29.44,29.4,29.43,125600.0,26.7536,26.79,26.7536,26.7809,125600.0
2012-06-11 14:35:00,29.42,29.42,29.38,29.38,83200.0,26.7718,26.7718,26.7354,26.7354,83200.0
2012-06-11 14:40:00,29.39,29.39,29.36,29.38,157600.0,26.7445,26.7445,26.7172,26.7354,157600.0
2012-06-11 14:45:00,29.37,29.37,29.35,29.36,30400.0,26.7263,26.7263,26.7081,26.7172,30400.0
2012-06-11 14:50:00,29.36,29.36,29.3,29.3,96400.0,26.7172,26.7172,26.6626,26.6626,96400.0
2012-06-11 14:55:00,29.3,29.36,29.3,29.33,106000.0,26.6626,26.7172,26.6626,26.6899,106000.0
2012-06-11 15:00:00,29.33,29.34,29.3,29.3,62000.0,26.6899,26.699,26.6626,26.6626,62000.0
2012-06-11 15:05:00,29.29,29.33,29.29,29.29,116000.0,26.6535,26.6899,26.6535,26.6535,116000.0
2012-06-11 15:10:00,29.3,29.3,29.28,29.29,57600.0,26.6626,26.6626,26.6444,26.6535,57600.0
2012-06-11 15:15:00,29.28,29.29,29.27,29.28,101600.0,26.6444,26.6535,26.6353,26.6444,101600.0
2012-06-11 15:20:00,29.28,29.28,29.25,29.26,95600.0,26.6444,26.6444,26.6171,26.6262,95600.0
2012-06-11 15:25:00,29.26,29.27,29.21,29.23,170800.0,26.6262,26.6353,26.5807,26.5989,170800.0
2012-06-11 15:30:00,29.23,29.27,29.23,29.23,229200.0,26.5989,26.6353,26.5989,26.5989,229200.0
2012-06-11 15:35:00,29.23,29.25,29.2,29.25,119200.0,26.5989,26.6171,26.5716,26.6171,119200.0
2012-06-11 15:40:00,29.25,29.31,29.25,29.31,134000.0,26.6171,26.6717,26.6171,26.6717,134000.0
2012-06-11 15:45:00,29.32,29.32,29.19,29.19,238800.0,26.6808,26.6808,26.5625,26.5625,238800.0
2012-06-11 15:50:00,29.18,29.19,29.11,29.14,315600.0,26.5534,26.5625,26.4897,26.517,315600.0
2012-06-11 15:55:00,29.14,29.15,29.06,29.08,595600.0,26.517,26.5261,26.4442,26.4624,595600.0
2012-06-12 09:30:00,29.1,29.27,29.03,29.13,175200.0,26.4806,26.6353,26.4169,26.5079,175200.0
2012-06-12 09:35:00,29.13,29.21,29.1,29.17,210800.0,26.5079,26.5807,26.4806,26.5443,210800.0
2012-06-12 09:40:00,29.18,29.26,29.15,29.17,157200.0,26.5534,26.6262,26.5261,26.5443,157200.0
2012-06-12 09:45:00,29.16,29.21,29.14,29.21,151200.0,26.5352,26.5807,26.517,26.5807,151200.0
2012-06-12 09:50:00,29.21,29.26,29.17,29.18,128000.0,26.5807,26.6262,26.5443,26.5534,128000.0
2012-06-12 09:55:00,29.19,29.24,29.17,29.17,114400.0,26.5625,26.608,26.5443,26.5443,114400.0
2012-06-12 10:00:00,29.18,29.27,29.17,29.17,137600.0,26.5534,26.6353,26.5443,26.5443,137600.0
2012-06-12 10:05:00,29.17,29.18,29.1,29.11,150800.0,26.5443,26.5534,26.4806,26.4897,150800.0
2012-06-12 10:10:00,29.1,29.13,29.08,29.09,128000.0,26.4806,26.5079,26.4624,26.4715,128000.0
2012-06-12 10:15:00,29.09,29.14,29.09,29.1,124400.0,26.4715,26.517,26.4715,26.4806,124400.0
2012-06-12 10:20:00,29.1,29.1,28.98,29.01,142000.0,26.4806,26.4806,26.3714,26.3987,142000.0
2012-06-12 10:25:00,29.01,29.03,29.0,29.01,83600.0,26.3987,26.4169,26.3896,26.3987,83600.0
2012-06-12 10:30:00,29.0,29.0,28.93,28.96,124000.0,26.3896,26.3896,26.3259,26.3532,124000.0
2012-06-12 10:35:00,28.97,28.99,28.93,28.94,79600.0,26.3623,26.3805,26.3259,26.335,79600.0
2012-06-12 10:40:00,28.95,29.02,28.94,29.02,89200.0,26.3441,26.4078,26.335,26.4078,89200.0
2012-06-12 10:45:00,29.02,29.05,29.01,29.03,378400.0,26.4078,26.4351,26.3987,26.4169,378400.0
2012-06-12 10:50:00,29.03,29.04,29.0,29.02,79600.0,26.4169,26.426,26.3896,26.4078,79600.0
2012-06-12 10:55:00,29.03,29.05,28.96,28.98,142400.0,26.4169,26.4351,26.3532,26.3714,142400.0
2012-06-12 11:00:00,28.98,29.02,28.98,29.02,133600.0,26.3714,26.4078,26.3714,26.4078,133600.0
2012-06-12 11:05:00,29.02,29.05,29.0,29.03,195200.0,26.4078,26.4351,26.3896,26.4169,195200.0
2012-06-12 11:10:00,29.03,29.14,29.03,29.13,293200.0,26.4169,26.517,26.4169,26.5079,293200.0
2012-06-12 11:15:00,29.13,29.13,29.1,29.11,114000.0,26.5079,26.5079,26.4806,26.4897,114000.0
2012-06-12 11:20:00,29.11,29.21,29.11,29.17,101200.0,26.4897,26.5807,26.4897,26.5443,101200.0
2012-06-12 11:25:00,29.17,29.18,29.15,29.16,65600.0,26.5443,26.5534,26.5261,26.5352,65600.0
2012-06-12 11:30:00,29.16,29.2,29.15,29.2,109600.0,26.5352,26.5716,26.5261,26.5716,109600.0
2012-06-12 11:35:00,29.2,29.2,29.16,29.18,76000.0,26.5716,26.5716,26.5352,26.5534,76000.0
2012-06-12 11:40:00,29.18,29.18,29.16,29.17,93200.0,26.5534,26.5534,26.5352,26.5443,93200.0
2012-06-12 11:45:00,29.17,29.18,29.16,29.16,37600.0,26.5443,26.5534,26.5352,26.5352,37600.0
2012-06-12 11:50:00,29.17,29.17,29.15,29.15,38400.0,26.5443,26.5443,26.5261,26.5261,38400.0
2012-06-12 11:55:00,29.16,29.16,29.14,29.16,118000.0,26.5352,26.5352,26.517,26.5352,118000.0
2012-06-12 12:00:00,29.16,29.22,29.16,29.2,94800.0,26.5352,26.5898,26.5352,26.5716,94800.0
2012-06-12 12:05:00,29.2,29.21,29.16,29.17,67600.0,26.5716,26.5807,26.5352,26.5443,67600.0
2012-06-12 12:10:00,29.17,29.18,29.16,29.16,60400.0,26.5443,26.5534,26.5352,26.5352,60400.0
2012-06-12 12:15:00,29.16,29.18,29.14,29.18,84400.0,26.5352,26.5534,26.517,26.5534,84400.0
2012-06-12 12:20:00,29.18,29.18,29.16,29.18,65200.0,26.5534,26.5534,26.5352,26.5534,65200.0
2012-06-12 12:25:00,29.18,29.18,29.16,29.17,77600.0,26.5534,26.5534,26.5352,26.5443,77600.0
2012-06-12 12:30:00,29.16,29.18,29.16,29.16,76800.0,26.5352,26.5534,26.5352,26.5352,76800.0
2012-06-12 12:35:00,29.16,29.18,29.15,29.16,79200.0,26.5352,26.5534,26.5261,26.5352,79200.0
2012-06-12 12:40:00,29.15,29.16,29.09,29.09,84400.0,26.5261,26.5352,26.4715,26.4715,84400.0
2012-06-12 12:45:00,29.09,29.1,29.06,29.07,65600.0,26.4715,26.4806,26.4442,26.4533,65600.0
2012-06-12 12:50:00,29.07,29.09,29.05,29.05,86800.0,26.4533,26.4715,26.4351,26.4351,86800.0
2012-06-12 12:55:00,29.05,29.05,29.02,29.04,96000.0,26.4351,26.4351,26.4078,26.426,96000.0
2012-06-12 13:00:00,29.04,29.04,29.0,29.01,100000.0,26.426,26.426,26.3896,26.3987,100000.0
2012-06-12 13:05:00,29.02,29.05,29.01,29.05,49600.0,26.4078,26.4351,26.3987,26.4351,49600.0
2012-06-12 13:10:00,29.03,29.09,29.03,29.06,153600.0,26.4169,26.4715,26.4169,26.4442,153600.0
2012-06-12 13:15:00,29.06,29.08,29.05,29.08,87600.0,26.4442,26.4624,26.4351,26.4624,87600.0
2012-06-12 13:20:00,29.07,29.11,29.07,29.1,84000.0,26.4533,26.4897,26.4533,26.4806,84000.0
2012-06-12 13:25:00,29.1,29.1,29.06,29.08,72800.0,26.4806,26.4806,26.4442,26.4624,72800.0
2012-06-12 13:30:00,29.08,29.13,29.08,29.11,88400.0,26.4624,26.5079,26.4624,26.4897,88400.0
2012-06-12 13:35:00,29.12,29.14,29.11,29.13,88800.0,26.4988,26.517,26.4897,26.5079,88800.0
2012-06-12 13:40:00,29.13,29.14,29.1,29.11,68800.0,26.5079,26.517,26.4806,26.4897,68800.0
2012-06-12 13:45:00,29.11,29.12,29.08,29.09,43600.0,26.4897,26.4988,26.4624,26.4715,43600.0
2012-06-12 13:50:00,29.09,29.15,29.09,29.13,110000.0,26.4715,26.5261,26.4715,26.5079,110000.0
2012-06-12 13:55:00,29.13,29.15,29.08,29.1,61200.0,26.5079,26.5261,26.4624,26.4806,61200.0
2012-06-12 14:00:00,29.1,29.11,29.08,29.1,81200.0,26.4806,26.4897,26.4624,26.4806,81200.0
2012-06-12 14:05:00,29.1,29.1,29.06,29.06,94000.0,26.4806,26.4806,26.4442,26.4442,94000.0
2012-06-12 14:10:00,29.07,29.08,29.04,29.07,106400.0,26.4533,26.4624,26.426,26.4533,106400.0
2012-06-12 14:15:00,29.07,29.09,29.06,29.07,62000.0,26.4533,26.4715,26.4442,26.4533,62000.0
2012-06-12 14:20:00,29.07,29.09,29.04,29.07,88000.0,26.4533,26.4715,26.426,26.4533,88000.0
2012-06-12 14:25:00,29.08,29.09,29.07,29.08,50000.0,26.4624,26.4715,26.4533,26.4624,50000.0
2012-06-12 14:30:00,29.08,29.12,29.08,29.12,95200.0,26.4624,26.4988,26.4624,26.4988,95200.0
2012-06-12 14:35:00,29.12,29.13,29.11,29.11,87600.0,26.4988,26.5079,26.4897,26.4897,87600.0
2012-06-12 14:40:00,29.11,29.12,29.1,29.1,41600.0,26.4897,26.4988,26.4806,26.4806,41600.0
2012-06-12 14:45:00,29.1,29.13,29.1,29.12,78000.0,26.4806,26.5079,26.4806,26.4988,78000.0
2012-06-12 14:50:00,29.12,29.12,29.05,29.05,65200.0,26.4988,26.4988,26.4351,26.4351,65200.0
2012-06-12 14:55:00,29.05,29.1,29.05,29.09,85600.0,26.4351,26.4806,26.4351,26.4715,85600.0
2012-06-12 15:00:00,29.09,29.11,29.09,29.1,68400.0,26.4715,26.4897,26.4715,26.4806,68400.0
2012-06-12 15:05:00,29.09,29.11,29.08,29.1,61600.0,26.4715,26.4897,26.4624,26.4806,61600.0
2012-06-12 15:10:00,29.11,29.11,29.08,29.09,69200.0,26.4897,26.4897,26.4624,26.4715,69200.0
2012-06-12 15:15:00,29.08,29.11,29.07,29.09,82000.0,26.4624,26.4897,26.4533,26.4715,82000.0
2012-06-12 15:20:00,29.09,29.11,29.07,29.11,117600.0,26.4715,26.4897,26.4533,26.4897,117600.0
2012-06-12 15:25:00,29.11,29.15,29.11,29.15,131600.0,26.4897,26.5261,26.4897,26.5261,131600.0
2012-06-12 15:30:00,29.15,29.15,29.1,29.13,168800.0,26.5261,26.5261,26.4806,26.5079,168800.0
2012-06-12 15:35:00,29.12,29.17,29.12,29.16,153600.0,26.4988,26.5443,26.4988,26.5352,153600.0
2012-06-12 15:40:00,29.16,29.27,29.15,29.25,290400.0,26.5352,26.6353,26.5261,26.6171,290400.0
2012-06-12 15:45:00,29.26,29.27,29.18,29.24,345200.0,26.6262,26.6353,26.5534,26.608,345200.0
2012-06-12 15:50:00,29.24,29.27,29.22,29.27,266000.0,26.608,26.6353,26.5898,26.6353,266000.0
2012-06-12 15:55:00,29.27,29.28,29.25,29.28,648000.0,26.6353,26.6444,26.6171,26.6444,648000.0
2012-06-13 09:30:00,28.95,29.07,28.86,28.91,411600.0,26.3441,26.4533,26.2622,26.3077,411600.0
2012-06-13 09:35:00,28.91,29.02,28.91,28.94,242400.0,26.3077,26.4078,26.3077,26.335,242400.0
2012-06-13 09:40:00,28.97,29.03,28.93,28.99,191200.0,26.3623,26.4169,26.3259,26.3805,191200.0
2012-06-13 09:45:00,29.01,29.01,28.94,28.95,90000.0,26.3987,26.3987,26.335,26.3441,90000.0
2012-06-13 09:50:00,28.95,28.96,28.9,28.91,112000.0,26.3441,26.3532,26.2986,26.3077,112000.0
2012-06-13 09:55:00,28.9,28.92,28.88,28.89,168000.0,26.2986,26.3168,26.2804,26.2895,168000.0
2012-06-13 10:00:00,28.9,28.98,28.9,28.98,117600.0,26.2986,26.3714,26.2986,26.3714,117600.0
2012-06-13 10:05:00,28.98,29.01,28.95,29.01,92000.0,26.3714,26.3987,26.3441,26.3987,92000.0
2012-06-13 10:10:00,29.01,29.07,29.01,29.05,157200.0,26.3987,26.4533,26.3987,26.4351,157200.0
2012-06-13 10:15:00,29.05,29.07,29.05,29.06,78000.0,26.4351,26.4533,26.4351,26.4442,78000.0
2012-06-13 10:20:00,29.07,29.07,29.04,29.05,73200.0,26.4533,26.4533,26.426,26.4351,73200.0
2012-06-13 10:25:00,29.05,29.05,28.99,29.01,137600.0,26.4351,26.4351,26.3805,26.3987,137600.0
2012-06-13 10:30:00,29.02,29.03,28.99,29.01,62800.0,26.4078,26.4169,26.3805,26.3987,62800.0
2012-06-13 10:35:00,29.01,29.08,29.01,29.07,116800.0,26.3987,26.4624,26.3987,26.4533,116800.0
2012-06-13 10:40:00,29.07,29.11,29.07,29.11,88800.0,26.4533,26.4897,26.4533,26.4897,88800.0
2012-06-13 10:45:00,29.11,29.15,29.11,29.14,210800.0,26.4897,26.5261,26.4897,26.517,210800.0
2012-06-13 10:50:00,29.14,29.19,29.14,29.19,81600.0,26.517,26.5625,26.517,26.5625,81600.0
2012-06-13 10:55:00,29.18,29.24,29.18,29.24,162000.0,26.5534,26.608,26.5534,26.608,162000.0
2012-06-13 11:00:00,29.24,29.24,29.11,29.12,153600.0,26.608,26.608,26.4897,26.4988,153600.0
2012-06-13 11:05:00,29.13,29.13,29.11,29.11,62400.0,26.5079,26.5079,26.4897,26.4897,62400.0
2012-06-13 11:10:00,29.11,29.13,29.09,29.11,78800.0,26.4897,26.5079,26.4715,26.4897,78800.0
2012-06-13 11:15:00,29.1,29.11,29.07,29.08,88400.0,26.4806,26.4897,26.4533,26.4624,88400.0
2012-06-13 11:20:00,29.08,29.09,29.07,29.09,69200.0,26.4624,26.4715,26.4533,26.4715,69200.0
2012-06-13 11:25:00,29.1,29.1,29.06,29.07,60800.0,26.4806,26.4806,26.4442,26.4533,60800.0
2012-06-13 11:30:00,29.07,29.11,29.06,29.11,76400.0,26.4533,26.4897,26.4442,26.4897,76400.0
2012-06-13 11:35:00,29.11,29.11,29.08,29.08,46400.0,26.4897,26.4897,26.4624,26.4624,46400.0
2012-06-13 11:40:00,29.08,29.09,29.07,29.09,34800.0,26.4624,26.4715,26.4533,26.4715,34800.0
2012-06-13 11:45:00,29.08,29.08,29.02,29.02,69200.0,26.4624,26.4624,26.4078,26.4078,69200.0
2012-06-13 11:50:00,29.02,29.04,29.0,29.0,96400.0,26.4078,26.426,26.3896,26.3896,96400.0
2012-06-13 11:55:00,29.0,29.0,28.99,28.99,31200.0,26.3896,26.3896,26.3805,26.3805,31200.0
2012-06-13 12:00:00,28.99,29.01,28.99,29.0,55600.0,26.3805,26.3987,26.3805,26.3896,55600.0
2012-06-13 12:05:00,29.0,29.0,28.98,29.0,64000.0,26.3896,26.3896,26.3714,26.3896,64000.0
2012-06-13 12:10:00,29.0,29.0,28.98,29.0,32400.0,26.3896,26.3896,26.3714,26.3896,32400.0
2012-06-13 12:15:00,29.0,29.0,28.99,29.0,54400.0,26.3896,26.3896,26.3805,26.3896,54400.0
2012-06-13 12:20:00,29.0,29.03,29.0,29.03,69600.0,26.3896,26.4169,26.3896,26.4169,69600.0
2012-06-13 12:25:00,29.02,29.02,28.99,29.0,55200.0,26.4078,26.4078,26.3805,26.3896,55200.0
2012-06-13 12:30:00,29.0,29.07,29.0,29.06,36400.0,26.3896,26.4533,26.3896,26.4442,36400.0
2012-06-13 12:35:00,29.06,29.06,29.02,29.05,27600.0,26.4442,26.4442,26.4078,26.4351,27600.0
2012-06-13 12:40:00,29.05,29.06,29.03,29.03,60400.0,26.4351,26.4442,26.4169,26.4169,60400.0
2012-06-13 12:45:00,29.05,29.08,29.04,29.05,59600.0,26.4351,26.4624,26.426,26.4351,59600.0
2012-06-13 12:50:00,29.05,29.07,29.04,29.06,73200.0,26.4351,26.4533,26.426,26.4442,73200.0
2012-06-13 12:55:00,29.06,29.06,29.01,29.01,97200.0,26.4442,26.4442,26.3987,26.3987,97200.0
2012-06-13 13:00:00,29.01,29.04,29.01,29.02,75200.0,26.3987,26.426,26.3987,26.4078,75200.0
2012-06-13 13:05:00,29.02,29.02,28.99,29.01,95600.0,26.4078,26.4078,26.3805,26.3987,95600.0
2012-06-13 13:10:00,29.01,29.02,29.0,29.0,78400.0,26.3987,26.4078,26.3896,26.3896,78400.0
2012-06-13 13:15:00,29.0,29.0,28.98,29.0,63200.0,26.3896,26.3896,26.3714,26.3896,63200.0
2012-06-13 13:20:00,29.0,29.0,28.97,28.97,93600.0,26.3896,26.3896,26.3623,26.3623,93600.0
2012-06-13 13:25:00,28.97,29.0,28.95,28.99,100400.0,26.3623,26.3896,26.3441,26.3805,100400.0
2012-06-13 13:30:00,28.99,29.0,28.98,29.0,68000.0,26.3805,26.3896,26.3714,26.3896,68000.0
2012-06-13 13:35:00,28.99,28.99,28.97,28.97,72400.0,26.3805,26.3805,26.3623,26.3623,72400.0
2012-06-13 13:40:00,28.97,28.97,28.92,28.92,177600.0,26.3623,26.3623,26.3168,26.3168,177600.0
2012-06-13 13:45:00,28.92,28.94,28.9,28.91,86000.0,26.3168,26.335,26.2986,26.3077,86000.0
2012-06-13 13:50:00,28.91,28.94,28.9,28.9,115200.0,26.3077,26.335,26.2986,26.2986,115200.0
2012-06-13 13:55:00,28.91,28.91,28.86,28.86,122400.0,26.3077,26.3077,26.2622,26.2622,122400.0
2012-06-13 14:00:00,28.86,28.91,28.86,28.89,86800.0,26.2622,26.3077,26.2622,26.2895,86800.0
2012-06-13 14:05:00,28.89,28.89,28.85,28.86,63600.0,26.2895,26.2895,26.2531,26.2622,63600.0
2012-06-13 14:10:00,28.86,28.86,28.83,28.85,78400.0,26.2622,26.2622,26.2349,26.2531,78400.0
2012-06-13 14:15:00,28.85,28.91,28.85,28.88,122400.0,26.2531,26.3077,26.2531,26.2804,122400.0
2012-06-13 14:20:00,28.88,28.9,28.86,28.88,110400.0,26.2804,26.2986,26.2622,26.2804,110400.0
2012-06-13 14:25:00,28.88,28.88,28.85,28.86,90400.0,26.2804,26.2804,26.2531,26.2622,90400.0
2012-06-13 14:30:00,28.86,28.88,28.83,28.83,152800.0,26.2622,26.2804,26.2349,26.2349,152800.0
2012-06-13 14:35:00,28.83,28.83,28.79,28.79,156000.0,26.2349,26.2349,26.1985,26.1985,156000.0
2012-06-13 14:40:00,28.79,28.8,28.74,28.75,345200.0,26.1985,26.2076,26.153,26.1621,345200.0
2012-06-13 14:45:00,28.75,28.79,28.74,28.78,167200.0,26.1621,26.1985,26.153,26.1894,167200.0
2012-06-13 14:50:00,28.79,28.79,28.75,28.75,119200.0,26.1985,26.1985,26.1621,26.1621,119200.0
2012-06-13 14:55:00,28.75,28.78,28.75,28.75,140800.0,26.1621,26.1894,26.1621,26.1621,140800.0
2012-06-13 15:00:00,28.75,28.79,28.75,28.75,172400.0,26.1621,26.1985,26.1621,26.1621,172400.0
2012-06-13 15:05:00,28.75,28.77,28.73,28.74,341600.0,26.1621,26.1803,26.1439,26.153,341600.0
2012-06-13 15:10:00,28.74,28.75,28.74,28.75,193600.0,26.153,26.1621,26.153,26.1621,193600.0
2012-06-13 15:15:00,28.74,28.76,28.73,28.73,311600.0,26.153,26.1712,26.1439,26.1439,311600.0
2012-06-13 15:20:00,28.74,28.75,28.71,28.74,369600.0,26.153,26.1621,26.1257,26.153,369600.0
2012-06-13 15:25:00,28.74,28.74,28.68,28.69,292800.0,26.153,26.153,26.0984,26.1075,292800.0
2012-06-13 15:30:00,28.69,28.77,28.69,28.75,290400.0,26.1075,26.1803,26.1075,26.1621,290400.0
2012-06-13 15:35:00,28.75,28.78,28.75,28.75,285200.0,26.1621,26.1894,26.1621,26.1621,285200.0
2012-06-13 15:40:00,28.75,28.77,28.75,28.75,311600.0,26.1621,26.1803,26.1621,26.1621,311600.0
2012-06-13 15:45:00,28.75,28.75,28.71,28.71,772800.0,26.1621,26.1621,26.1257,26.1257,772800.0
2012-06-13 15:50:00,28.71,28.72,28.66,28.67,422000.0,26.1257,26.1348,26.0802,26.0893,422000.0
2012-06-13 15:55:00,28.67,28.73,28.66,28.73,952800.0,26.0893,26.1439,26.0802,26.1439,952800.0
2012-06-14 09:30:00,28.82,28.86,28.78,28.81,134800.0,26.2258,26.2622,26.1894,26.2167,134800.0
2012-06-14 09:35:00,28.84,28.84,28.73,28.73,127600.0,26.244,26.244,26.1439,26.1439,127600.0
2012-06-14 09:40:00,28.73,28.78,28.57,28.61,510800.0,26.1439,26.1894,25.9983,26.0347,510800.0
2012-06-14 09:45:00,28.61,28.71,28.57,28.67,334400.0,26.0347,26.1257,25.9983,26.0893,334400.0
2012-06-14 09:50:00,28.66,28.74,28.66,28.73,280800.0,26.0802,26.153,26.0802,26.1439,280800.0
2012-06-14 09:55:00,28.73,28.78,28.7,28.76,125200.0,26.1439,26.1894,26.1166,26.1712,125200.0
2012-06-14 10:00:00,28.77,28.83,28.75,28.8,163600.0,26.1803,26.2349,26.1621,26.2076,163600.0
2012-06-14 10:05:00,28.79,28.82,28.75,28.75,112400.0,26.1985,26.2258,26.1621,26.1621,112400.0
2012-06-14 10:10:00,28.76,28.78,28.74,28.77,67200.0,26.1712,26.1894,26.153,26.1803,67200.0
2012-06-14 10:15:00,28.76,28.84,28.74,28.81,99200.0,26.1712,26.244,26.153,26.2167,99200.0
2012-06-14 10:20:00,28.82,28.82,28.75,28.82,146800.0,26.2258,26.2258,26.1621,26.2258,146800.0
2012-06-14 10:25:00,28.82,28.85,28.8,28.82,94400.0,26.2258,26.2531,26.2076,26.2258,94400.0
2012-06-14 10:30:00,28.83,28.85,28.8,28.81,69600.0,26.2349,26.2531,26.2076,26.2167,69600.0
2012-06-14 10:35:00,28.82,28.83,28.77,28.81,228800.0,26.2258,26.2349,26.1803,26.2167,228800.0
2012-06-14 10:40:00,28.81,28.88,28.81,28.82,102000.0,26.2167,26.2804,26.2167,26.2258,102000.0
2012-06-14 10:45:00,28.82,28.86,28.8,28.84,58000.0,26.2258,26.2622,26.2076,26.244,58000.0
2012-06-14 10:50:00,28.84,28.9,28.84,28.89,117600.0,26.244,26.2986,26.244,26.2895,117600.0
2012-06-14 10:55:00,28.9,28.91,28.88,28.88,56800.0,26.2986,26.3077,26.2804,26.2804,56800.0
2012-06-14 11:00:00,28.88,28.92,28.88,28.9,95200.0,26.2804,26.3168,26.2804,26.2986,95200.0
2012-06-14 11:05:00,28.89,28.9,28.86,28.86,92400.0,26.2895,26.2986,26.2622,26.2622,92400.0
2012-06-14 11:10:00,28.87,28.94,28.86,28.93,131200.0,26.2713,26.335,26.2622,26.3259,131200.0
2012-06-14 11:15:00,28.93,28.95,28.91,28.93,198000.0,26.3259,26.3441,26.3077,26.3259,198000.0
2012-06-14 11:20:00,28.94,28.98,28.94,28.97,94400.0,26.335,26.3714,26.335,26.3623,94400.0
2012-06-14 11:25:00,28.98,29.03,28.98,29.01,374400.0,26.3714,26.4169,26.3714,26.3987,374400.0
2012-06-14 11:30:00,29.01,29.02,28.98,28.99,72800.0,26.3987,26.4078,26.3714,26.3805,72800.0
2012-06-14 11:35:00,28.98,29.0,28.95,28.99,82800.0,26.3714,26.3896,26.3441,26.3805,82800.0
2012-06-14 11:40:00,29.0,29.03,28.99,29.02,112800.0,26.3896,26.4169,26.3805,26.4078,112800.0
2012-06-14 11:45:00,29.03,29.08,29.02,29.08,188000.0,26.4169,26.4624,26.4078,26.4624,188000.0
2012-06-14 11:50:00,29.09,29.12,29.07,29.12,81600.0,26.4715,26.4988,26.4533,26.4988,81600.0
2012-06-14 11:55:00,29.12,29.12,29.07,29.09,116800.0,26.4988,26.4988,26.4533,26.4715,116800.0
2012-06-14 12:00:00,29.09,29.12,29.07,29.1,87200.0,26.4715,26.4988,26.4533,26.4806,87200.0
2012-06-14 12:05:00,29.11,29.19,29.11,29.18,324800.0,26.4897,26.5625,26.4897,26.5534,324800.0
2012-06-14 12:10:00,29.19,29.25,29.18,29.22,300400.0,26.5625,26.6171,26.5534,26.5898,300400.0
2012-06-14 12:15:00,29.22,29.23,29.18,29.2,156800.0,26.5898,26.5989,26.5534,26.5716,156800.0
2012-06-14 12:20:00,29.2,29.21,29.13,29.18,155200.0,26.5716,26.5807,26.5079,26.5534,155200.0
2012-06-14 12:25:00,29.18,29.18,29.1,29.1,200400.0,26.5534,26.5534,26.4806,26.4806,200400.0
2012-06-14 12:30:00,29.1,29.12,29.09,29.12,110400.0,26.4806,26.4988,26.4715,26.4988,110400.0
2012-06-14 12:35:00,29.12,29.16,29.11,29.12,128800.0,26.4988,26.5352,26.4897,26.4988,128800.0
2012-06-14 12:40:00,29.11,29.12,29.09,29.09,150400.0,26.4897,26.4988,26.4715,26.4715,150400.0
2012-06-14 12:45:00,29.09,29.13,29.08,29.12,95600.0,26.4715,26.5079,26.4624,26.4988,95600.0
2012-06-14 12:50:00,29.12,29.14,29.11,29.14,73200.0,26.4988,26.517,26.4897,26.517,73200.0
2012-06-14 12:55:00,29.13,29.15,29.13,29.15,64800.0,26.5079,26.5261,26.5079,26.5261,64800.0
2012-06-14 13:00:00,29.14,29.15,29.13,29.14,132800.0,26.517,26.5261,26.5079,26.517,132800.0
2012-06-14 13:05:00,29.14,29.16,29.13,29.16,46000.0,26.517,26.5352,26.5079,26.5352,46000.0
2012-06-14 13:10:00,29.17,29.17,29.14,29.14,178400.0,26.5443,26.5443,26.517,26.517,178400.0
2012-06-14 13:15:00,29.14,29.15,29.13,29.15,101600.0,26.517,26.5261,26.5079,26.5261,101600.0
2012-06-14 13:20:00,29.15,29.15,29.11,29.11,88400.0,26.5261,26.5261,26.4897,26.4897,88400.0
2012-06-14 13:25:00,29.12,29.15,29.11,29.13,105200.0,26.4988,26.5261,26.4897,26.5079,105200.0
2012-06-14 13:30:00,29.13,29.14,29.11,29.13,94400.0,26.5079,26.517,26.4897,26.5079,94400.0
2012-06-14 13:35:00,29.14,29.15,29.13,29.14,94800.0,26.517,26.5261,26.5079,26.517,94800.0
2012-06-14 13:40:00,29.14,29.15,29.11,29.12,71600.0,26.517,26.5261,26.4897,26.4988,71600.0
2012-06-14 13:45:00,29.12,29.12,29.11,29.11,95200.0,26.4988,26.4988,26.4897,26.4897,95200.0
2012-06-14 13:50:00,29.12,29.12,29.1,29.12,135200.0,26.4988,26.4988,26.4806,26.4988,135200.0
2012-06-14 13:55:00,29.11,29.12,29.05,29.06,212000.0,26.4897,26.4988,26.4351,26.4442,212000.0
2012-06-14 14:00:00,29.06,29.11,29.05,29.1,105600.0,26.4442,26.4897,26.4351,26.4806,105600.0
2012-06-14 14:05:00,29.1,29.14,29.1,29.13,155600.0,26.4806,26.517,26.4806,26.5079,155600.0
2012-06-14 14:10:00,29.13,29.13,29.11,29.13,86800.0,26.5079,26.5079,26.4897,26.5079,86800.0
2012-06-14 14:15:00,29.12,29.14,29.11,29.11,100800.0,26.4988,26.517,26.4897,26.4897,100800.0
2012-06-14 14:20:00,29.11,29.11,29.09,29.09,64000.0,26.4897,26.4897,26.4715,26.4715,64000.0
2012-06-14 14:25:00,29.09,29.09,29.06,29.08,45600.0,26.4715,26.4715,26.4442,26.4624,45600.0
2012-06-14 14:30:00,29.08,29.09,29.02,29.02,98400.0,26.4624,26.4715,26.4078,26.4078,98400.0
2012-06-14 14:35:00,29.02,29.05,29.01,29.05,183200.0,26.4078,26.4351,26.3987,26.4351,183200.0
2012-06-14 14:40:00,29.05,29.05,29.03,29.04,106800.0,26.4351,26.4351,26.4169,26.426,106800.0
2012-06-14 14:45:00,29.04,29.04,29.0,29.0,102400.0,26.426,26.426,26.3896,26.3896,102400.0
2012-06-14 14:50:00,29.0,29.01,28.98,28.98,77600.0,26.3896,26.3987,26.3714,26.3714,77600.0
2012-06-14 14:55:00,28.98,29.01,28.97,28.99,94800.0,26.3714,26.3987,26.3623,26.3805,94800.0
2012-06-14 15:00:00,28.99,29.02,28.99,29.0,92800.0,26.3805,26.4078,26.3805,26.3896,92800.0
2012-06-14 15:05:00,29.0,29.25,29.0,29.1,566000.0,26.3896,26.6171,26.3896,26.4806,566000.0
2012-06-14 15:10:00,29.11,29.24,29.11,29.23,213200.0,26.4897,26.608,26.4897,26.5989,213200.0
2012-06-14 15:15:00,29.22,29.23,29.1,29.1,143200.0,26.5898,26.5989,26.4806,26.4806,143200.0
2012-06-14 15:20:00,29.1,29.12,29.01,29.01,130400.0,26.4806,26.4988,26.3987,26.3987,130400.0
2012-06-14 15:25:00,29.01,29.04,28.99,29.01,128400.0,26.3987,26.426,26.3805,26.3987,128400.0
2012-06-14 15:30:00,29.0,29.09,28.99,29.04,186000.0,26.3896,26.4715,26.3805,26.426,186000.0
2012-06-14 15:35:00,29.04,29.12,29.04,29.11,182400.0,26.426,26.4988,26.426,26.4897,182400.0
2012-06-14 15:40:00,29.11,29.12,29.06,29.07,234800.0,26.4897,26.4988,26.4442,26.4533,234800.0
2012-06-14 15:45:00,29.06,29.18,29.06,29.09,305200.0,26.4442,26.5534,26.4442,26.4715,305200.0
2012-06-14 15:50:00,29.08,29.13,29.04,29.05,359200.0,26.4624,26.5079,26.426,26.4351,359200.0
2012-06-14 15:55:00,29.05,29.12,29.04,29.12,628400.0,26.4351,26.4988,26.426,26.4988,628400.0
2012-06-15 09:30:00,29.34,29.43,29.25,29.25,1987600.0,26.699,26.7809,26.6171,26.6171,1987600.0
2012-06-15 09:35:00,29.25,29.3,29.23,29.28,167200.0,26.6171,26.6626,26.5989,26.6444,167200.0
2012-06-15 09:40:00,29.27,29.38,29.24,29.34,192400.0,26.6353,26.7354,26.608,26.699,192400.0
2012-06-15 09:45:00,29.33,29.35,29.29,29.29,119600.0,26.6899,26.7081,26.6535,26.6535,119600.0
2012-06-15 09:50:00,29.29,29.35,29.28,29.28,89200.0,26.6535,26.7081,26.6444,26.6444,89200.0
2012-06-15 09:55:00,29.3,29.34,29.26,29.33,140800.0,26.6626,26.699,26.6262,26.6899,140800.0
2012-06-15 10:00:00,29.35,29.43,29.34,29.41,172800.0,26.7081,26.7809,26.699,26.7627,172800.0
2012-06-15 10:05:00,29.41,29.44,29.4,29.43,100000.0,26.7627,26.79,26.7536,26.7809,100000.0
2012-06-15 10:10:00,29.43,29.46,29.42,29.43,131600.0,26.7809,26.8082,26.7718,26.7809,131600.0
2012-06-15 10:15:00,29.45,29.46,29.42,29.45,164000.0,26.7991,26.8082,26.7718,26.7991,164000.0
2012-06-15 10:20:00,29.46,29.48,29.44,29.46,112000.0,26.8082,26.8264,26.79,26.8082,112000.0
2012-06-15 10:25:00,29.47,29.49,29.46,29.48,159600.0,26.8173,26.8355,26.8082,26.8264,159600.0
2012-06-15 10:30:00,29.48,29.49,29.46,29.46,182000.0,26.8264,26.8355,26.8082,26.8082,182000.0
2012-06-15 10:35:00,29.47,29.49,29.46,29.48,93200.0,26.8173,26.8355,26.8082,26.8264,93200.0
2012-06-15 10:40:00,29.48,29.49,29.47,29.48,71600.0,26.8264,26.8355,26.8173,26.8264,71600.0
2012-06-15 10:45:00,29.48,29.49,29.47,29.49,110800.0,26.8264,26.8355,26.8173,26.8355,110800.0
2012-06-15 10:50:00,29.49,29.5,29.48,29.49,111200.0,26.8355,26.8446,26.8264,26.8355,111200.0
2012-06-15 10:55:00,29.5,29.5,29.49,29.5,174000.0,26.8446,26.8446,26.8355,26.8446,174000.0
2012-06-15 11:00:00,29.5,29.53,29.42,29.44,792800.0,26.8446,26.8719,26.7718,26.79,792800.0
2012-06-15 11:05:00,29.44,29.53,29.43,29.53,93600.0,26.79,26.8719,26.7809,26.8719,93600.0
2012-06-15 11:10:00,29.53,29.59,29.51,29.58,152400.0,26.8719,26.9265,26.8537,26.9174,152400.0
2012-06-15 11:15:00,29.58,29.61,29.56,29.6,140000.0,26.9174,26.9447,26.8992,26.9356,140000.0
2012-06-15 11:20:00,29.6,29.6,29.54,29.55,47200.0,26.9356,26.9356,26.881,26.8901,47200.0
2012-06-15 11:25:00,29.55,29.58,29.54,29.56,66000.0,26.8901,26.9174,26.881,26.8992,66000.0
2012-06-15 11:30:00,29.57,29.59,29.53,29.53,87600.0,26.9083,26.9265,26.8719,26.8719,87600.0
2012-06-15 11:35:00,29.53,29.58,29.53,29.56,43200.0,26.8719,26.9174,26.8719,26.8992,43200.0
2012-06-15 11:40:00,29.56,29.59,29.55,29.56,49600.0,26.8992,26.9265,26.8901,26.8992,49600.0
2012-06-15 11:45:00,29.57,29.57,29.52,29.52,34400.0,26.9083,26.9083,26.8628,26.8628,34400.0
2012-06-15 11:50:00,29.53,29.53,29.5,29.52,44000.0,26.8719,26.8719,26.8446,26.8628,44000.0
2012-06-15 11:55:00,29.52,29.54,29.48,29.48,49200.0,26.8628,26.881,26.8264,26.8264,49200.0
2012-06-15 12:00:00,29.49,29.51,29.49,29.51,38400.0,26.8355,26.8537,26.8355,26.8537,38400.0
2012-06-15 12:05:00,29.5,29.5,29.49,29.49,57600.0,26.8446,26.8446,26.8355,26.8355,57600.0
2012-06-15 12:10:00,29.48,29.5,29.47,29.47,43600.0,26.8264,26.8446,26.8173,26.8173,43600.0
2012-06-15 12:15:00,29.48,29.49,29.47,29.48,32000.0,26.8264,26.8355,26.8173,26.8264,32000.0
2012-06-15 12:20:00,29.48,29.49,29.44,29.45,67600.0,26.8264,26.8355,26.79,26.7991,67600.0
2012-06-15 12:25:00,29.45,29.47,29.45,29.46,19200.0,26.7991,26.8173,26.7991,26.8082,19200.0
2012-06-15 12:30:00,29.45,29.46,29.43,29.43,29200.0,26.7991,26.8082,26.7809,26.7809,29200.0
2012-06-15 12:35:00,29.43,29.43,29.39,29.39,40400.0,26.7809,26.7809,26.7445,26.7445,40400.0
2012-06-15 12:40:00,29.4,29.43,29.38,29.43,24400.0,26.7536,26.7809,26.7354,26.7809,24400.0
2012-06-15 12:45:00,29.43,29.45,29.42,29.43,33200.0,26.7809,26.7991,26.7718,26.7809,33200.0
2012-06-15 12:50:00,29.43,29.43,29.42,29.42,14000.0,26.7809,26.7809,26.7718,26.7718,14000.0
2012-06-15 12:55:00,29.43,29.44,29.41,29.44,34400.0,26.7809,26.79,26.7627,26.79,34400.0
2012-06-15 13:00:00,29.45,29.51,29.45,29.49,84400.0,26.7991,26.8537,26.7991,26.8355,84400.0
2012-06-15 13:05:00,29.49,29.51,29.49,29.5,26000.0,26.8355,26.8537,26.8355,26.8446,26000.0
2012-06-15 13:10:00,29.5,29.51,29.48,29.49,26800.0,26.8446,26.8537,26.8264,26.8355,26800.0
2012-06-15 13:15:00,29.49,29.51,29.48,29.49,41200.0,26.8355,26.8537,26.8264,26.8355,41200.0
2012-06-15 13:20:00,29.49,29.49,29.47,29.48,34000.0,26.8355,26.8355,26.8173,26.8264,34000.0
2012-06-15 13:25:00,29.48,29.48,29.45,29.48,43600.0,26.8264,26.8264,26.7991,26.8264,43600.0
2012-06-15 13:30:00,29.48,29.5,29.48,29.49,22000.0,26.8264,26.8446,26.8264,26.8355,22000.0
2012-06-15 13:35:00,29.49,29.5,29.46,29.46,52800.0,26.8355,26.8446,26.8082,26.8082,52800.0
2012-06-15 13:40:00,29.46,29.47,29.45,29.45,26000.0,26.8082,26.8173,26.7991,26.7991,26000.0
2012-06-15 13:45:00,29.46,29.5,29.46,29.49,21200.0,26.8082,26.8446,26.8082,26.8355,21200.0
2012-06-15 13:50:00,29.47,29.47,29.45,29.47,30400.0,26.8173,26.8173,26.7991,26.8173,30400.0
2012-06-15 13:55:00,29.48,29.5,29.47,29.5,27200.0,26.8264,26.8446,26.8173,26.8446,27200.0
2012-06-15 14:00:00,29.5,29.5,29.47,29.47,38400.0,26.8446,26.8446,26.8173,26.8173,38400.0
2012-06-15 14:05:00,29.47,29.48,29.47,29.48,37600.0,26.8173,26.8264,26.8173,26.8264,37600.0
2012-06-15 14:10:00,29.48,29.5,29.47,29.49,30000.0,26.8264,26.8446,26.8173,26.8355,30000.0
2012-06-15 14:15:00,29.49,29.5,29.45,29.45,51600.0,26.8355,26.8446,26.7991,26.7991,51600.0
2012-06-15 14:20:00,29.45,29.49,29.45,29.49,40400.0,26.7991,26.8355,26.7991,26.8355,40400.0
2012-06-15 14:25:00,29.49,29.52,29.49,29.5,45600.0,26.8355,26.8628,26.8355,26.8446,45600.0
2012-06-15 14:30:00,29.49,29.52,29.49,29.5,32400.0,26.8355,26.8628,26.8355,26.8446,32400.0
2012-06-15 14:35:00,29.51,29.55,29.5,29.55,60400.0,26.8537,26.8901,26.8446,26.8901,60400.0
2012-06-15 14:40:00,29.55,29.57,29.54,29.56,54400.0,26.8901,26.9083,26.881,26.8992,54400.0
2012-06-15 14:45:00,29.56,29.57,29.53,29.54,26400.0,26.8992,26.9083,26.8719,26.881,26400.0
2012-06-15 14:50:00,29.55,29.56,29.49,29.49,74000.0,26.8901,26.8992,26.8355,26.8355,74000.0
2012-06-15 14:55:00,29.5,29.54,29.5,29.54,100400.0,26.8446,26.881,26.8446,26.881,100400.0
2012-06-15 15:00:00,29.54,29.58,29.54,29.58,67200.0,26.881,26.9174,26.881,26.9174,67200.0
2012-06-15 15:05:00,29.59,29.59,29.53,29.55,73600.0,26.9265,26.9265,26.8719,26.8901,73600.0
2012-06-15 15:10:00,29.55,29.59,29.54,29.59,47200.0,26.8901,26.9265,26.881,26.9265,47200.0
2012-06-15 15:15:00,29.58,29.6,29.57,29.58,53200.0,26.9174,26.9356,26.9083,26.9174,53200.0
2012-06-15 15:20:00,29.58,29.59,29.58,29.58,34000.0,26.9174,26.9265,26.9174,26.9174,34000.0
2012-06-15 15:25:00,29.58,29.59,29.56,29.58,108000.0,26.9174,26.9265,26.8992,26.9174,108000.0
2012-06-15 15:30:00,29.58,29.58,29.55,29.56,147200.0,26.9174,26.9174,26.8901,26.8992,147200.0
2012-06-15 15:35:00,29.57,29.57,29.54,29.54,176800.0,26.9083,26.9083,26.881,26.881,176800.0
2012-06-15 15:40:00,29.54,29.57,29.53,29.56,334400.0,26.881,26.9083,26.8719,26.8992,334400.0
2012-06-15 15:45:00,29.56,29.59,29.54,29.59,325200.0,26.8992,26.9265,26.881,26.9265,325200.0
2012-06-15 15:50:00,29.58,29.6,29.57,29.6,499200.0,26.9174,26.9356,26.9083,26.9356,499200.0
2012-06-15 15:55:00,29.6,29.63,29.58,29.58,746000.0,26.9356,26.9629,26.9174,26.9174,746000.0
2012-06-18 09:30:00,29.5,29.56,29.36,29.42,261200.0,26.8446,26.8992,26.7172,26.7718,261200.0
2012-06-18 09:35:00,29.42,29.5,29.38,29.48,82800.0,26.7718,26.8446,26.7354,26.8264,82800.0
2012-06-18 09:40:00,29.46,29.53,29.46,29.52,228800.0,26.8082,26.8719,26.8082,26.8628,228800.0
2012-06-18 09:45:00,29.52,29.55,29.45,29.45,116800.0,26.8628,26.8901,26.7991,26.7991,116800.0
2012-06-18 09:50:00,29.46,29.49,29.43,29.47,128000.0,26.8082,26.8355,26.7809,26.8173,128000.0
2012-06-18 09:55:00,29.47,29.49,29.43,29.49,73600.0,26.8173,26.8355,26.7809,26.8355,73600.0
2012-06-18 10:00:00,29.48,29.5,29.4,29.5,152800.0,26.8264,26.8446,26.7536,26.8446,152800.0
2012-06-18 10:05:00,29.5,29.54,29.49,29.52,114800.0,26.8446,26.881,26.8355,26.8628,114800.0
2012-06-18 10:10:00,29.51,29.57,29.5,29.57,60800.0,26.8537,26.9083,26.8446,26.9083,60800.0
2012-06-18 10:15:00,29.57,29.67,29.52,29.66,142400.0,26.9083,26.9993,26.8628,26.9902,142400.0
2012-06-18 10:20:00,29.66,29.71,29.66,29.7,107200.0,26.9902,27.0357,26.9902,27.0266,107200.0
2012-06-18 10:25:00,29.7,29.73,29.69,29.71,60800.0,27.0266,27.0539,27.0175,27.0357,60800.0
2012-06-18 10:30:00,29.71,29.73,29.7,29.72,48800.0,27.0357,27.0539,27.0266,27.0448,48800.0
2012-06-18 10:35:00,29.72,29.73,29.69,29.7,33200.0,27.0448,27.0539,27.0175,27.0266,33200.0
2012-06-18 10:40:00,29.7,29.7,29.67,29.68,45200.0,27.0266,27.0266,26.9993,27.0084,45200.0
2012-06-18 10:45:00,29.68,29.74,29.65,29.74,77200.0,27.0084,27.063,26.9811,27.063,77200.0
2012-06-18 10:50:00,29.73,29.77,29.73,29.74,124400.0,27.0539,27.0903,27.0539,27.063,124400.0
2012-06-18 10:55:00,29.74,29.77,29.72,29.74,65200.0,27.063,27.0903,27.0448,27.063,65200.0
2012-06-18 11:00:00,29.75,29.77,29.73,29.76,61600.0,27.0721,27.0903,27.0539,27.0812,61600.0
2012-06-18 11:05:00,29.76,29.82,29.76,29.79,174000.0,27.0812,27.1358,27.0812,27.1085,174000.0
2012-06-18 11:10:00,29.79,29.84,29.79,29.83,132800.0,27.1085,27.154,27.1085,27.1449,132800.0
2012-06-18 11:15:00,29.83,29.84,29.81,29.83,122800.0,27.1449,27.154,27.1267,27.1449,122800.0
2012-06-18 11:20:00,29.83,29.86,29.83,29.84,78400.0,27.1449,27.1722,27.1449,27.154,78400.0
2012-06-18 11:25:00,29.85,29.88,29.85,29.88,98400.0,27.1631,27.1904,27.1631,27.1904,98400.0
2012-06-18 11:30:00,29.88,29.91,29.86,29.9,117200.0,27.1904,27.2177,27.1722,27.2086,117200.0
2012-06-18 11:35:00,29.9,29.92,29.88,29.9,149200.0,27.2086,27.2268,27.1904,27.2086,149200.0
2012-06-18 11:40:00,29.9,29.92,29.88,29.88,76000.0,27.2086,27.2268,27.1904,27.1904,76000.0
2012-06-18 11:45:00,29.89,29.91,29.85,29.86,103200.0,27.1995,27.2177,27.1631,27.1722,103200.0
2012-06-18 11:50:00,29.86,29.92,29.83,29.92,84800.0,27.1722,27.2268,27.1449,27.2268,84800.0
2012-06-18 11:55:00,29.92,29.95,29.9,29.94,89200.0,27.2268,27.2541,27.2086,27.245,89200.0
2012-06-18 12:00:00,29.93,29.95,29.89,29.93,113600.0,27.2359,27.2541,27.1995,27.2359,113600.0
2012-06-18 12:05:00,29.93,29.95,29.92,29.95,128800.0,27.2359,27.2541,27.2268,27.2541,128800.0
2012-06-18 12:10:00,29.95,29.95,29.91,29.92,48400.0,27.2541,27.2541,27.2177,27.2268,48400.0
2012-06-18 12:15:00,29.93,29.95,29.93,29.93,53600.0,27.2359,27.2541,27.2359,27.2359,53600.0
2012-06-18 12:20:00,29.93,29.93,29.9,29.91,82800.0,27.2359,27.2359,27.2086,27.2177,82800.0
2012-06-18 12:25:00,29.91,29.93,29.9,29.91,60800.0,27.2177,27.2359,27.2086,27.2177,60800.0
2012-06-18 12:30:00,29.92,29.93,29.9,29.91,69600.0,27.2268,27.2359,27.2086,27.2177,69600.0
2012-06-18 12:35:00,29.91,29.92,29.91,29.92,31200.0,27.2177,27.2268,27.2177,27.2268,31200.0
2012-06-18 12:40:00,29.91,29.93,29.91,29.93,33200.0,27.2177,27.2359,27.2177,27.2359,33200.0
2012-06-18 12:45:00,29.93,29.94,29.91,29.94,38000.0,27.2359,27.245,27.2177,27.245,38000.0
2012-06-18 12:50:00,29.95,29.98,29.94,29.95,70400.0,27.2541,27.2814,27.245,27.2541,70400.0
2012-06-18 12:55:00,29.95,29.96,29.92,29.93,50000.0,27.2541,27.2632,27.2268,27.2359,50000.0
2012-06-18 13:00:00,29.93,29.95,29.91,29.92,58400.0,27.2359,27.2541,27.2177,27.2268,58400.0
2012-06-18 13:05:00,29.92,29.94,29.91,29.93,51600.0,27.2268,27.245,27.2177,27.2359,51600.0
2012-06-18 13:10:00,29.94,29.95,29.92,29.94,59600.0,27.245,27.2541,27.2268,27.245,59600.0
2012-06-18 13:15:00,29.95,29.98,29.95,29.96,63200.0,27.2541,27.2814,27.2541,27.2632,63200.0
2012-06-18 13:20:00,29.96,29.98,29.96,29.97,77200.0,27.2632,27.2814,27.2632,27.2723,77200.0
2012-06-18 13:25:00,29.97,29.99,29.97,29.98,95600.0,27.2723,27.2905,27.2723,27.2814,95600.0
2012-06-18 13:30:00,29.98,29.99,29.97,29.99,58000.0,27.2814,27.2905,27.2723,27.2905,58000.0
2012-06-18 13:35:00,29.99,30.0,29.98,30.0,198800.0,27.2905,27.2996,27.2814,27.2996,198800.0
2012-06-18 13:40:00,30.0,30.0,29.98,30.0,148400.0,27.2996,27.2996,27.2814,27.2996,148400.0
2012-06-18 13:45:00,30.0,30.0,29.98,29.99,132400.0,27.2996,27.2996,27.2814,27.2905,132400.0
2012-06-18 13:50:00,29.99,29.99,29.98,29.98,38000.0,27.2905,27.2905,27.2814,27.2814,38000.0
2012-06-18 13:55:00,29.98,30.0,29.98,30.0,80400.0,27.2814,27.2996,27.2814,27.2996,80400.0
2012-06-18 14:00:00,30.0,30.0,29.98,29.98,76800.0,27.2996,27.2996,27.2814,27.2814,76800.0
2012-06-18 14:05:00,29.99,30.0,29.98,29.99,102400.0,27.2905,27.2996,27.2814,27.2905,102400.0
2012-06-18 14:10:00,29.99,30.06,29.98,30.05,306800.0,27.2905,27.3542,27.2814,27.3451,306800.0
2012-06-18 14:15:00,30.05,30.11,30.05,30.1,175600.0,27.3451,27.3997,27.3451,27.3906,175600.0
2012-06-18 14:20:00,30.1,30.12,30.1,30.11,127600.0,27.3906,27.4088,27.3906,27.3997,127600.0
2012-06-18 14:25:00,30.11,30.11,30.08,30.1,184400.0,27.3997,27.3997,27.3724,27.3906,184400.0
2012-06-18 14:30:00,30.11,30.11,30.08,30.09,183200.0,27.3997,27.3997,27.3724,27.3815,183200.0
2012-06-18 14:35:00,30.09,30.09,30.06,30.08,141200.0,27.3815,27.3815,27.3542,27.3724,141200.0
2012-06-18 14:40:00,30.08,30.09,30.06,30.08,108400.0,27.3724,27.3815,27.3542,27.3724,108400.0
2012-06-18 14:45:00,30.08,30.09,30.06,30.08,84800.0,27.3724,27.3815,27.3542,27.3724,84800.0
2012-06-18 14:50:00,30.08,30.08,30.06,30.07,106800.0,27.3724,27.3724,27.3542,27.3633,106800.0
2012-06-18 14:55:00,30.08,30.09,30.06,30.08,102400.0,27.3724,27.3815,27.3542,27.3724,102400.0
2012-06-18 15:00:00,30.07,30.08,30.05,30.08,129200.0,27.3633,27.3724,27.3451,27.3724,129200.0
2012-06-18 15:05:00,30.08,30.08,30.06,30.07,123200.0,27.3724,27.3724,27.3542,27.3633,123200.0
2012-06-18 15:10:00,30.07,30.08,29.98,29.99,243600.0,27.3633,27.3724,27.2814,27.2905,243600.0
2012-06-18 15:15:00,29.98,30.01,29.95,30.0,163600.0,27.2814,27.3087,27.2541,27.2996,163600.0
2012-06-18 15:20:00,30.0,30.03,30.0,30.0,109600.0,27.2996,27.3269,27.2996,27.2996,109600.0
2012-06-18 15:25:00,30.01,30.07,30.01,30.07,146800.0,27.3087,27.3633,27.3087,27.3633,146800.0
2012-06-18 15:30:00,30.07,30.07,30.0,30.0,261200.0,27.3633,27.3633,27.2996,27.2996,261200.0
2012-06-18 15:35:00,30.0,30.01,29.95,29.99,297600.0,27.2996,27.3087,27.2541,27.2905,297600.0
2012-06-18 15:40:00,30.0,30.01,29.97,29.98,182800.0,27.2996,27.3087,27.2723,27.2814,182800.0
2012-06-18 15:45:00,29.97,30.0,29.96,30.0,232400.0,27.2723,27.2996,27.2632,27.2996,232400.0
2012-06-18 15:50:00,30.0,30.02,29.99,29.99,273600.0,27.2996,27.3178,27.2905,27.2905,273600.0
2012-06-18 15:55:00,30.0,30.03,29.99,30.02,627600.0,27.2996,27.3269,27.2905,27.3178,627600.0
2012-06-19 09:30:00,30.22,30.25,30.13,30.22,328000.0,27.4998,27.5271,27.4179,27.4998,328000.0
2012-06-19 09:35:00,30.23,30.24,30.2,30.2,262000.0,27.5089,27.518,27.4816,27.4816,262000.0
2012-06-19 09:40:00,30.21,30.23,30.19,30.2,172800.0,27.4907,27.5089,27.4725,27.4816,172800.0
2012-06-19 09:45:00,30.2,30.22,30.18,30.22,76400.0,27.4816,27.4998,27.4634,27.4998,76400.0
2012-06-19 09:50:00,30.21,30.24,30.21,30.23,196000.0,27.4907,27.518,27.4907,27.5089,196000.0
2012-06-19 09:55:00,30.23,30.33,30.23,30.33,428000.0,27.5089,27.5999,27.5089,27.5999,428000.0
2012-06-19 10:00:00,30.33,30.39,30.32,30.38,288800.0,27.5999,27.6545,27.5908,27.6454,288800.0
2012-06-19 10:05:00,30.39,30.39,30.37,30.38,128800.0,27.6545,27.6545,27.6363,27.6454,128800.0
2012-06-19 10:10:00,30.38,30.39,30.32,30.34,164400.0,27.6454,27.6545,27.5908,27.609,164400.0
2012-06-19 10:15:00,30.34,30.39,30.34,30.39,81200.0,27.609,27.6545,27.609,27.6545,81200.0
2012-06-19 10:20:00,30.39,30.4,30.35,30.36,116800.0,27.6545,27.6636,27.6181,27.6272,116800.0
2012-06-19 10:25:00,30.36,30.36,30.32,30.34,162400.0,27.6272,27.6272,27.5908,27.609,162400.0
2012-06-19 10:30:00,30.35,30.39,30.34,30.35,100000.0,27.6181,27.6545,27.609,27.6181,100000.0
2012-06-19 10:35:00,30.35,30.36,30.33,30.34,74400.0,27.6181,27.6272,27.5999,27.609,74400.0
2012-06-19 10:40:00,30.34,30.34,30.33,30.33,61600.0,27.609,27.609,27.5999,27.5999,61600.0
2012-06-19 10:45:00,30.33,30.35,30.32,30.34,66800.0,27.5999,27.6181,27.5908,27.609,66800.0
2012-06-19 10:50:00,30.34,30.35,30.3,30.31,141200.0,27.609,27.6181,27.5726,27.5817,141200.0
2012-06-19 10:55:00,30.31,30.33,30.3,30.33,52000.0,27.5817,27.5999,27.5726,27.5999,52000.0
2012-06-19 11:00:00,30.33,30.34,30.29,30.29,112800.0,27.5999,27.609,27.5635,27.5635,112800.0
2012-06-19 11:05:00,30.28,30.29,30.27,30.29,67600.0,27.5544,27.5635,27.5453,27.5635,67600.0
2012-06-19 11:10:00,30.3,30.31,30.27,30.27,70000.0,27.5726,27.5817,27.5453,27.5453,70000.0
2012-06-19 11:15:00,30.27,30.28,30.21,30.21,121600.0,27.5453,27.5544,27.4907,27.4907,121600.0
2012-06-19 11:20:00,30.21,30.23,30.19,30.22,125600.0,27.4907,27.5089,27.4725,27.4998,125600.0
2012-06-19 11:25:00,30.22,30.23,30.21,30.23,108400.0,27.4998,27.5089,27.4907,27.5089,108400.0
2012-06-19 11:30:00,30.24,30.24,30.21,30.21,82800.0,27.518,27.518,27.4907,27.4907,82800.0
2012-06-19 11:35:00,30.2,30.21,30.16,30.18,162400.0,27.4816,27.4907,27.4452,27.4634,162400.0
2012-06-19 11:40:00,30.19,30.23,30.19,30.22,85200.0,27.4725,27.5089,27.4725,27.4998,85200.0
2012-06-19 11:45:00,30.23,30.23,30.19,30.2,84800.0,27.5089,27.5089,27.4725,27.4816,84800.0
2012-06-19 11:50:00,30.2,30.22,30.2,30.21,68800.0,27.4816,27.4998,27.4816,27.4907,68800.0
2012-06-19 11:55:00,30.21,30.22,30.2,30.21,80000.0,27.4907,27.4998,27.4816,27.4907,80000.0
2012-06-19 12:00:00,30.21,30.22,30.21,30.21,34000.0,27.4907,27.4998,27.4907,27.4907,34000.0
2012-06-19 12:05:00,30.21,30.24,30.21,30.23,69600.0,27.4907,27.518,27.4907,27.5089,69600.0
2012-06-19 12:10:00,30.23,30.31,30.21,30.27,271200.0,27.5089,27.5817,27.4907,27.5453,271200.0
2012-06-19 12:15:00,30.27,30.29,30.26,30.27,120800.0,27.5453,27.5635,27.5362,27.5453,120800.0
2012-06-19 12:20:00,30.27,30.28,30.25,30.25,76000.0,27.5453,27.5544,27.5271,27.5271,76000.0
2012-06-19 12:25:00,30.25,30.26,30.24,30.24,62800.0,27.5271,27.5362,27.518,27.518,62800.0
2012-06-19 12:30:00,30.24,30.26,30.24,30.25,44800.0,27.518,27.5362,27.518,27.5271,44800.0
2012-06-19 12:35:00,30.25,30.29,30.24,30.28,76000.0,27.5271,27.5635,27.518,27.5544,76000.0
2012-06-19 12:40:00,30.28,30.31,30.28,30.31,54000.0,27.5544,27.5817,27.5544,27.5817,54000.0
2012-06-19 12:45:00,30.31,30.31,30.29,30.3,124000.0,27.5817,27.5817,27.5635,27.5726,124000.0
2012-06-19 12:50:00,30.3,30.34,30.3,30.34,48400.0,27.5726,27.609,27.5726,27.609,48400.0
2012-06-19 12:55:00,30.35,30.36,30.33,30.33,73200.0,27.6181,27.6272,27.5999,27.5999,73200.0
2012-06-19 13:00:00,30.34,30.34,30.27,30.31,96800.0,27.609,27.609,27.5453,27.5817,96800.0
2012-06-19 13:05:00,30.32,30.34,30.3,30.32,80800.0,27.5908,27.609,27.5726,27.5908,80800.0
2012-06-19 13:10:00,30.32,30.33,30.31,30.33,36800.0,27.5908,27.5999,27.5817,27.5999,36800.0
2012-06-19 13:15:00,30.33,30.33,30.31,30.31,52000.0,27.5999,27.5999,27.5817,27.5817,52000.0
2012-06-19 13:20:00,30.31,30.33,30.3,30.31,59600.0,27.5817,27.5999,27.5726,27.5817,59600.0
2012-06-19 13:25:00,30.31,30.31,30.29,30.3,51200.0,27.5817,27.5817,27.5635,27.5726,51200.0
2012-06-19 13:30:00,30.31,30.36,30.3,30.34,98000.0,27.5817,27.6272,27.5726,27.609,98000.0
2012-06-19 13:35:00,30.34,30.38,30.33,30.37,99200.0,27.609,27.6454,27.5999,27.6363,99200.0
2012-06-19 13:40:00,30.38,30.39,30.35,30.38,149200.0,27.6454,27.6545,27.6181,27.6454,149200.0
2012-06-19 13:45:00,30.38,30.39,30.36,30.37,104800.0,27.6454,27.6545,27.6272,27.6363,104800.0
2012-06-19 13:50:00,30.37,30.37,30.35,30.35,103200.0,27.6363,27.6363,27.6181,27.6181,103200.0
2012-06-19 13:55:00,30.36,30.39,30.36,30.38,96000.0,27.6272,27.6545,27.6272,27.6454,96000.0
2012-06-19 14:00:00,30.38,30.39,30.36,30.38,76400.0,27.6454,27.6545,27.6272,27.6454,76400.0
2012-06-19 14:05:00,30.38,30.38,30.36,30.36,56800.0,27.6454,27.6454,27.6272,27.6272,56800.0
2012-06-19 14:10:00,30.37,30.38,30.36,30.37,82400.0,27.6363,27.6454,27.6272,27.6363,82400.0
2012-06-19 14:15:00,30.38,30.38,30.35,30.35,66800.0,27.6454,27.6454,27.6181,27.6181,66800.0
2012-06-19 14:20:00,30.35,30.36,30.35,30.35,54400.0,27.6181,27.6272,27.6181,27.6181,54400.0
2012-06-19 14:25:00,30.35,30.36,30.32,30.35,64800.0,27.6181,27.6272,27.5908,27.6181,64800.0
2012-06-19 14:30:00,30.35,30.36,30.29,30.3,124400.0,27.6181,27.6272,27.5635,27.5726,124400.0
2012-06-19 14:35:00,30.3,30.3,30.28,30.29,86000.0,27.5726,27.5726,27.5544,27.5635,86000.0
2012-06-19 14:40:00,30.29,30.31,30.27,30.27,109600.0,27.5635,27.5817,27.5453,27.5453,109600.0
2012-06-19 14:45:00,30.28,30.3,30.27,30.27,91600.0,27.5544,27.5726,27.5453,27.5453,91600.0
2012-06-19 14:50:00,30.26,30.32,30.26,30.32,58800.0,27.5362,27.5908,27.5362,27.5908,58800.0
2012-06-19 14:55:00,30.31,30.35,30.29,30.35,61200.0,27.5817,27.6181,27.5635,27.6181,61200.0
2012-06-19 15:00:00,30.36,30.36,30.31,30.32,95600.0,27.6272,27.6272,27.5817,27.5908,95600.0
2012-06-19 15:05:00,30.32,30.34,30.31,30.34,69200.0,27.5908,27.609,27.5817,27.609,69200.0
2012-06-19 15:10:00,30.34,30.35,30.33,30.35,103200.0,27.609,27.6181,27.5999,27.6181,103200.0
2012-06-19 15:15:00,30.35,30.38,30.34,30.38,142800.0,27.6181,27.6454,27.609,27.6454,142800.0
2012-06-19 15:20:00,30.38,30.39,30.35,30.38,116000.0,27.6454,27.6545,27.6181,27.6454,116000.0
2012-06-19 15:25:00,30.38,30.38,30.33,30.35,108800.0,27.6454,27.6454,27.5999,27.6181,108800.0
2012-06-19 15:30:00,30.34,30.35,30.32,30.33,116000.0,27.609,27.6181,27.5908,27.5999,116000.0
2012-06-19 15:35:00,30.34,30.34,30.31,30.31,206000.0,27.609,27.609,27.5817,27.5817,206000.0
2012-06-19 15:40:00,30.31,30.33,30.3,30.32,220800.0,27.5817,27.5999,27.5726,27.5908,220800.0
2012-06-19 15:45:00,30.32,30.33,30.29,30.29,200000.0,27.5908,27.5999,27.5635,27.5635,200000.0
2012-06-19 15:50:00,30.29,30.33,30.29,30.32,240800.0,27.5635,27.5999,27.5635,27.5908,240800.0
2012-06-19 15:55:00,30.32,30.35,30.31,30.34,440400.0,27.5908,27.6181,27.5817,27.609,440400.0
2012-06-20 09:30:00,30.28,30.43,30.26,30.33,252800.0,27.5544,27.6909,27.5362,27.5999,252800.0
2012-06-20 09:35:00,30.32,30.38,30.28,30.35,136400.0,27.5908,27.6454,27.5544,27.6181,136400.0
2012-06-20 09:40:00,30.36,30.38,30.32,30.36,125600.0,27.6272,27.6454,27.5908,27.6272,125600.0
2012-06-20 09:45:00,30.36,30.36,30.31,30.33,96400.0,27.6272,27.6272,27.5817,27.5999,96400.0
2012-06-20 09:50:00,30.33,30.36,30.28,30.28,166000.0,27.5999,27.6272,27.5544,27.5544,166000.0
2012-06-20 09:55:00,30.29,30.36,30.29,30.34,226400.0,27.5635,27.6272,27.5635,27.609,226400.0
2012-06-20 10:00:00,30.34,30.36,30.33,30.34,71200.0,27.609,27.6272,27.5999,27.609,71200.0
2012-06-20 10:05:00,30.34,30.38,30.33,30.37,87600.0,27.609,27.6454,27.5999,27.6363,87600.0
2012-06-20 10:10:00,30.37,30.39,30.36,30.39,76800.0,27.6363,27.6545,27.6272,27.6545,76800.0
2012-06-20 10:15:00,30.39,30.43,30.39,30.43,85200.0,27.6545,27.6909,27.6545,27.6909,85200.0
2012-06-20 10:20:00,30.43,30.44,30.39,30.39,70800.0,27.6909,27.7,27.6545,27.6545,70800.0
2012-06-20 10:25:00,30.4,30.41,30.39,30.41,67200.0,27.6636,27.6727,27.6545,27.6727,67200.0
2012-06-20 10:30:00,30.39,30.42,30.39,30.42,49600.0,27.6545,27.6818,27.6545,27.6818,49600.0
2012-06-20 10:35:00,30.41,30.41,30.35,30.37,166400.0,27.6727,27.6727,27.6181,27.6363,166400.0
2012-06-20 10:40:00,30.38,30.39,30.36,30.38,150400.0,27.6454,27.6545,27.6272,27.6454,150400.0
2012-06-20 10:45:00,30.38,30.4,30.32,30.33,136000.0,27.6454,27.6636,27.5908,27.5999,136000.0
2012-06-20 10:50:00,30.33,30.35,30.33,30.33,45600.0,27.5999,27.6181,27.5999,27.5999,45600.0
2012-06-20 10:55:00,30.34,30.37,30.33,30.36,60400.0,27.609,27.6363,27.5999,27.6272,60400.0
2012-06-20 11:00:00,30.36,30.39,30.36,30.39,54000.0,27.6272,27.6545,27.6272,27.6545,54000.0
2012-06-20 11:05:00,30.39,30.41,30.37,30.38,74800.0,27.6545,27.6727,27.6363,27.6454,74800.0
2012-06-20 11:10:00,30.39,30.43,30.38,30.43,114800.0,27.6545,27.6909,27.6454,27.6909,114800.0
2012-06-20 11:15:00,30.43,30.46,30.43,30.46,128000.0,27.6909,27.7182,27.6909,27.7182,128000.0
2012-06-20 11:20:00,30.46,30.47,30.45,30.47,102400.0,27.7182,27.7273,27.7091,27.7273,102400.0
2012-06-20 11:25:00,30.47,30.47,30.4,30.45,229600.0,27.7273,27.7273,27.6636,27.7091,229600.0
2012-06-20 11:30:00,30.45,30.49,30.45,30.49,163200.0,27.7091,27.7455,27.7091,27.7455,163200.0
2012-06-20 11:35:00,30.49,30.53,30.48,30.53,247600.0,27.7455,27.7819,27.7364,27.7819,247600.0
2012-06-20 11:40:00,30.53,30.56,30.52,30.56,245200.0,27.7819,27.8092,27.7728,27.8092,245200.0
2012-06-20 11:45:00,30.56,30.59,30.53,30.58,143600.0,27.8092,27.8365,27.7819,27.8274,143600.0
2012-06-20 11:50:00,30.58,30.59,30.53,30.56,105200.0,27.8274,27.8365,27.7819,27.8092,105200.0
2012-06-20 11:55:00,30.56,30.56,30.5,30.5,101600.0,27.8092,27.8092,27.7546,27.7546,101600.0
2012-06-20 12:00:00,30.5,30.51,30.48,30.49,96400.0,27.7546,27.7637,27.7364,27.7455,96400.0
2012-06-20 12:05:00,30.5,30.5,30.44,30.44,72400.0,27.7546,27.7546,27.7,27.7,72400.0
2012-06-20 12:10:00,30.43,30.44,30.43,30.44,70400.0,27.6909,27.7,27.6909,27.7,70400.0
2012-06-20 12:15:00,30.43,30.45,30.42,30.43,74400.0,27.6909,27.7091,27.6818,27.6909,74400.0
2012-06-20 12:20:00,30.43,30.44,30.41,30.43,94000.0,27.6909,27.7,27.6727,27.6909,94000.0
2012-06-20 12:25:00,30.43,30.54,30.42,30.53,325200.0,27.6909,27.791,27.6818,27.7819,325200.0
2012-06-20 12:30:00,30.53,30.54,30.31,30.36,241200.0,27.7819,27.791,27.5817,27.6272,241200.0
2012-06-20 12:35:00,30.36,30.36,30.3,30.35,238000.0,27.6272,27.6272,27.5726,27.6181,238000.0
2012-06-20 12:40:00,30.35,30.39,30.35,30.39,215600.0,27.6181,27.6545,27.6181,27.6545,215600.0
2012-06-20 12:45:00,30.41,30.48,30.38,30.38,204800.0,27.6727,27.7364,27.6454,27.6454,204800.0
2012-06-20 12:50:00,30.39,30.48,30.36,30.42,108800.0,27.6545,27.7364,27.6272,27.6818,108800.0
2012-06-20 12:55:00,30.42,30.49,30.4,30.49,66000.0,27.6818,27.7455,27.6636,27.7455,66000.0
2012-06-20 13:00:00,30.49,30.58,30.49,30.58,145600.0,27.7455,27.8274,27.7455,27.8274,145600.0
2012-06-20 13:05:00,30.58,30.64,30.56,30.62,274000.0,27.8274,27.882,27.8092,27.8638,274000.0
2012-06-20 13:10:00,30.63,30.64,30.56,30.59,201600.0,27.8729,27.882,27.8092,27.8365,201600.0
2012-06-20 13:15:00,30.58,30.64,30.55,30.55,148000.0,27.8274,27.882,27.8001,27.8001,148000.0
2012-06-20 13:20:00,30.56,30.6,30.55,30.59,97600.0,27.8092,27.8456,27.8001,27.8365,97600.0
2012-06-20 13:25:00,30.6,30.62,30.57,30.58,73200.0,27.8456,27.8638,27.8183,27.8274,73200.0
2012-06-20 13:30:00,30.58,30.63,30.57,30.57,78400.0,27.8274,27.8729,27.8183,27.8183,78400.0
2012-06-20 13:35:00,30.57,30.6,30.57,30.58,65200.0,27.8183,27.8456,27.8183,27.8274,65200.0
2012-06-20 13:40:00,30.58,30.59,30.54,30.58,58400.0,27.8274,27.8365,27.791,27.8274,58400.0
2012-06-20 13:45:00,30.59,30.59,30.57,30.59,63600.0,27.8365,27.8365,27.8183,27.8365,63600.0
2012-06-20 13:50:00,30.59,30.59,30.56,30.56,71200.0,27.8365,27.8365,27.8092,27.8092,71200.0
2012-06-20 13:55:00,30.57,30.57,30.54,30.57,79200.0,27.8183,27.8183,27.791,27.8183,79200.0
2012-06-20 14:00:00,30.57,30.57,30.51,30.56,120400.0,27.8183,27.8183,27.7637,27.8092,120400.0
2012-06-20 14:05:00,30.56,30.56,30.54,30.56,80800.0,27.8092,27.8092,27.791,27.8092,80800.0
2012-06-20 14:10:00,30.56,30.57,30.52,30.52,123600.0,27.8092,27.8183,27.7728,27.7728,123600.0
2012-06-20 14:15:00,30.53,30.58,30.51,30.51,251200.0,27.7819,27.8274,27.7637,27.7637,251200.0
2012-06-20 14:20:00,30.51,30.55,30.51,30.54,214000.0,27.7637,27.8001,27.7637,27.791,214000.0
2012-06-20 14:25:00,30.53,30.56,30.52,30.54,134400.0,27.7819,27.8092,27.7728,27.791,134400.0
2012-06-20 14:30:00,30.54,30.55,30.52,30.52,138800.0,27.791,27.8001,27.7728,27.7728,138800.0
2012-06-20 14:35:00,30.52,30.56,30.52,30.54,175600.0,27.7728,27.8092,27.7728,27.791,175600.0
2012-06-20 14:40:00,30.54,30.55,30.51,30.52,116400.0,27.791,27.8001,27.7637,27.7728,116400.0
2012-06-20 14:45:00,30.51,30.51,30.41,30.45,143200.0,27.7637,27.7637,27.6727,27.7091,143200.0
2012-06-20 14:50:00,30.45,30.49,30.43,30.49,105600.0,27.7091,27.7455,27.6909,27.7455,105600.0
2012-06-20 14:55:00,30.49,30.5,30.43,30.45,114000.0,27.7455,27.7546,27.6909,27.7091,114000.0
2012-06-20 15:00:00,30.46,30.47,30.43,30.45,143600.0,27.7182,27.7273,27.6909,27.7091,143600.0
2012-06-20 15:05:00,30.45,30.45,30.4,30.44,92800.0,27.7091,27.7091,27.6636,27.7,92800.0
2012-06-20 15:10:00,30.44,30.49,30.42,30.47,148400.0,27.7,27.7455,27.6818,27.7273,148400.0
2012-06-20 15:15:00,30.47,30.48,30.42,30.44,188400.0,27.7273,27.7364,27.6818,27.7,188400.0
2012-06-20 15:20:00,30.44,30.5,30.44,30.49,187200.0,27.7,27.7546,27.7,27.7455,187200.0
2012-06-20 15:25:00,30.5,30.55,30.5,30.55,211600.0,27.7546,27.8001,27.7546,27.8001,211600.0
2012-06-20 15:30:00,30.55,30.56,30.51,30.52,300800.0,27.8001,27.8092,27.7637,27.7728,300800.0
2012-06-20 15:35:00,30.53,30.55,30.52,30.54,188400.0,27.7819,27.8001,27.7728,27.791,188400.0
2012-06-20 15:40:00,30.54,30.58,30.52,30.58,303200.0,27.791,27.8274,27.7728,27.8274,303200.0
2012-06-20 15:45:00,30.58,30.61,30.57,30.58,270400.0,27.8274,27.8547,27.8183,27.8274,270400.0
2012-06-20 15:50:00,30.59,30.6,30.55,30.57,234800.0,27.8365,27.8456,27.8001,27.8183,234800.0
2012-06-20 15:55:00,30.57,30.65,30.56,30.65,589600.0,27.8183,27.8911,27.8092,27.8911,589600.0
2012-06-21 09:30:00,30.65,30.66,30.47,30.61,239200.0,27.8911,27.9002,27.7273,27.8547,239200.0
2012-06-21 09:35:00,30.61,30.68,30.59,30.66,186400.0,27.8547,27.9184,27.8365,27.9002,186400.0
2012-06-21 09:40:00,30.65,30.72,30.64,30.71,88000.0,27.8911,27.9548,27.882,27.9457,88000.0
2012-06-21 09:45:00,30.71,30.72,30.62,30.64,156000.0,27.9457,27.9548,27.8638,27.882,156000.0
2012-06-21 09:50:00,30.64,30.67,30.62,30.65,178400.0,27.882,27.9093,27.8638,27.8911,178400.0
2012-06-21 09:55:00,30.65,30.66,30.62,30.63,102000.0,27.8911,27.9002,27.8638,27.8729,102000.0
2012-06-21 10:00:00,30.62,30.63,30.55,30.61,125600.0,27.8638,27.8729,27.8001,27.8547,125600.0
2012-06-21 10:05:00,30.6,30.6,30.53,30.56,585200.0,27.8456,27.8456,27.7819,27.8092,585200.0
2012-06-21 10:10:00,30.55,30.59,30.52,30.55,150800.0,27.8001,27.8365,27.7728,27.8001,150800.0
2012-06-21 10:15:00,30.55,30.57,30.5,30.52,123200.0,27.8001,27.8183,27.7546,27.7728,123200.0
2012-06-21 10:20:00,30.52,30.57,30.47,30.49,189600.0,27.7728,27.8183,27.7273,27.7455,189600.0
2012-06-21 10:25:00,30.49,30.49,30.35,30.37,238400.0,27.7455,27.7455,27.6181,27.6363,238400.0
2012-06-21 10:30:00,30.36,30.41,30.36,30.41,150400.0,27.6272,27.6727,27.6272,27.6727,150400.0
2012-06-21 10:35:00,30.41,30.46,30.41,30.45,112400.0,27.6727,27.7182,27.6727,27.7091,112400.0
2012-06-21 10:40:00,30.46,30.51,30.44,30.51,77600.0,27.7182,27.7637,27.7,27.7637,77600.0
2012-06-21 10:45:00,30.5,30.55,30.5,30.53,57600.0,27.7546,27.8001,27.7546,27.7819,57600.0
2012-06-21 10:50:00,30.53,30.57,30.52,30.54,67200.0,27.7819,27.8183,27.7728,27.791,67200.0
2012-06-21 10:55:00,30.54,30.54,30.47,30.5,180400.0,27.791,27.791,27.7273,27.7546,180400.0
2012-06-21 11:00:00,30.5,30.52,30.47,30.48,250800.0,27.7546,27.7728,27.7273,27.7364,250800.0
2012-06-21 11:05:00,30.48,30.49,30.38,30.38,192400.0,27.7364,27.7455,27.6454,27.6454,192400.0
2012-06-21 11:10:00,30.37,30.39,30.33,30.33,148000.0,27.6363,27.6545,27.5999,27.5999,148000.0
2012-06-21 11:15:00,30.33,30.39,30.32,30.39,138800.0,27.5999,27.6545,27.5908,27.6545,138800.0
2012-06-21 11:20:00,30.39,30.4,30.36,30.37,105600.0,27.6545,27.6636,27.6272,27.6363,105600.0
2012-06-21 11:25:00,30.38,30.38,30.31,30.32,107200.0,27.6454,27.6454,27.5817,27.5908,107200.0
2012-06-21 11:30:00,30.32,30.32,30.24,30.25,182000.0,27.5908,27.5908,27.518,27.5271,182000.0
2012-06-21 11:35:00,30.25,30.27,30.23,30.25,94000.0,27.5271,27.5453,27.5089,27.5271,94000.0
2012-06-21 11:40:00,30.25,30.31,30.2,30.3,184400.0,27.5271,27.5817,27.4816,27.5726,184400.0
2012-06-21 11:45:00,30.3,30.3,30.27,30.27,56000.0,27.5726,27.5726,27.5453,27.5453,56000.0
2012-06-21 11:50:00,30.27,30.3,30.25,30.27,133200.0,27.5453,27.5726,27.5271,27.5453,133200.0
2012-06-21 11:55:00,30.27,30.27,30.23,30.24,156000.0,27.5453,27.5453,27.5089,27.518,156000.0
2012-06-21 12:00:00,30.24,30.25,30.18,30.21,93200.0,27.518,27.5271,27.4634,27.4907,93200.0
2012-06-21 12:05:00,30.2,30.21,30.18,30.21,93200.0,27.4816,27.4907,27.4634,27.4907,93200.0
2012-06-21 12:10:00,30.21,30.22,30.2,30.2,79200.0,27.4907,27.4998,27.4816,27.4816,79200.0
2012-06-21 12:15:00,30.2,30.2,30.15,30.17,94000.0,27.4816,27.4816,27.4361,27.4543,94000.0
2012-06-21 12:20:00,30.17,30.2,30.11,30.11,263600.0,27.4543,27.4816,27.3997,27.3997,263600.0
2012-06-21 12:25:00,30.11,30.12,30.02,30.03,155200.0,27.3997,27.4088,27.3178,27.3269,155200.0
2012-06-21 12:30:00,30.04,30.06,30.01,30.06,139200.0,27.336,27.3542,27.3087,27.3542,139200.0
2012-06-21 12:35:00,30.06,30.12,30.06,30.09,66400.0,27.3542,27.4088,27.3542,27.3815,66400.0
2012-06-21 12:40:00,30.09,30.11,30.08,30.09,109600.0,27.3815,27.3997,27.3724,27.3815,109600.0
2012-06-21 12:45:00,30.09,30.12,30.09,30.11,49600.0,27.3815,27.4088,27.3815,27.3997,49600.0
2012-06-21 12:50:00,30.11,30.16,30.1,30.13,104400.0,27.3997,27.4452,27.3906,27.4179,104400.0
2012-06-21 12:55:00,30.13,30.13,30.08,30.09,87200.0,27.4179,27.4179,27.3724,27.3815,87200.0
2012-06-21 13:00:00,30.09,30.13,30.07,30.12,79200.0,27.3815,27.4179,27.3633,27.4088,79200.0
2012-06-21 13:05:00,30.12,30.14,30.09,30.1,97200.0,27.4088,27.427,27.3815,27.3906,97200.0
2012-06-21 13:10:00,30.09,30.09,30.03,30.03,108400.0,27.3815,27.3815,27.3269,27.3269,108400.0
2012-06-21 13:15:00,30.04,30.07,30.0,30.0,63200.0,27.336,27.3633,27.2996,27.2996,63200.0
2012-06-21 13:20:00,30.01,30.02,29.98,29.99,156000.0,27.3087,27.3178,27.2814,27.2905,156000.0
2012-06-21 13:25:00,29.99,30.01,29.96,29.98,137200.0,27.2905,27.3087,27.2632,27.2814,137200.0
2012-06-21 13:30:00,29.97,30.02,29.97,30.01,188000.0,27.2723,27.3178,27.2723,27.3087,188000.0
2012-06-21 13:35:00,30.0,30.02,29.99,29.99,186400.0,27.2996,27.3178,27.2905,27.2905,186400.0
2012-06-21 13:40:00,29.99,29.99,29.9,29.91,219600.0,27.2905,27.2905,27.2086,27.2177,219600.0
2012-06-21 13:45:00,29.91,29.95,29.9,29.91,236400.0,27.2177,27.2541,27.2086,27.2177,236400.0
2012-06-21 13:50:00,29.91,30.01,29.9,30.01,214400.0,27.2177,27.3087,27.2086,27.3087,214400.0
2012-06-21 13:55:00,30.01,30.04,30.0,30.0,73200.0,27.3087,27.336,27.2996,27.2996,73200.0
2012-06-21 14:00:00,30.0,30.0,29.98,29.99,84400.0,27.2996,27.2996,27.2814,27.2905,84400.0
2012-06-21 14:05:00,29.97,29.99,29.94,29.95,76800.0,27.2723,27.2905,27.245,27.2541,76800.0
2012-06-21 14:10:00,29.96,29.96,29.9,29.93,122800.0,27.2632,27.2632,27.2086,27.2359,122800.0
2012-06-21 14:15:00,29.93,29.95,29.9,29.9,87200.0,27.2359,27.2541,27.2086,27.2086,87200.0
2012-06-21 14:20:00,29.91,29.91,29.84,29.87,123200.0,27.2177,27.2177,27.154,27.1813,123200.0
2012-06-21 14:25:00,29.86,29.89,29.84,29.89,120000.0,27.1722,27.1995,27.154,27.1995,120000.0
2012-06-21 14:30:00,29.9,29.93,29.9,29.92,72000.0,27.2086,27.2359,27.2086,27.2268,72000.0
2012-06-21 14:35:00,29.92,29.93,29.91,29.93,68000.0,27.2268,27.2359,27.2177,27.2359,68000.0
2012-06-21 14:40:00,29.92,29.97,29.92,29.96,87200.0,27.2268,27.2723,27.2268,27.2632,87200.0
2012-06-21 14:45:00,29.97,29.97,29.92,29.95,80000.0,27.2723,27.2723,27.2268,27.2541,80000.0
2012-06-21 14:50:00,29.95,29.97,29.91,29.91,87200.0,27.2541,27.2723,27.2177,27.2177,87200.0
2012-06-21 14:55:00,29.91,29.94,29.89,29.91,140800.0,27.2177,27.245,27.1995,27.2177,140800.0
2012-06-21 15:00:00,29.91,29.96,29.9,29.95,94400.0,27.2177,27.2632,27.2086,27.2541,94400.0
2012-06-21 15:05:00,29.95,29.95,29.92,29.93,102800.0,27.2541,27.2541,27.2268,27.2359,102800.0
2012-06-21 15:10:00,29.93,29.93,29.9,29.92,122800.0,27.2359,27.2359,27.2086,27.2268,122800.0
2012-06-21 15:15:00,29.92,29.92,29.84,29.87,187600.0,27.2268,27.2268,27.154,27.1813,187600.0
2012-06-21 15:20:00,29.88,29.89,29.83,29.89,156000.0,27.1904,27.1995,27.1449,27.1995,156000.0
2012-06-21 15:25:00,29.89,29.93,29.89,29.91,124800.0,27.1995,27.2359,27.1995,27.2177,124800.0
2012-06-21 15:30:00,29.9,29.93,29.88,29.89,232400.0,27.2086,27.2359,27.1904,27.1995,232400.0
2012-06-21 15:35:00,29.9,29.97,29.89,29.92,199200.0,27.2086,27.2723,27.1995,27.2268,199200.0
2012-06-21 15:40:00,29.92,29.92,29.89,29.92,274000.0,27.2268,27.2268,27.1995,27.2268,274000.0
2012-06-21 15:45:00,29.93,29.93,29.88,29.9,327600.0,27.2359,27.2359,27.1904,27.2086,327600.0
2012-06-21 15:50:00,29.9,29.92,29.86,29.88,457200.0,27.2086,27.2268,27.1722,27.1904,457200.0
2012-06-21 15:55:00,29.88,29.9,29.83,29.86,653600.0,27.1904,27.2086,27.1449,27.1722,653600.0
2012-06-22 09:30:00,30.06,30.12,30.01,30.08,231600.0,27.3542,27.4088,27.3087,27.3724,231600.0
2012-06-22 09:35:00,30.08,30.18,30.0,30.03,256800.0,27.3724,27.4634,27.2996,27.3269,256800.0
2012-06-22 09:40:00,30.03,30.08,29.98,30.0,126000.0,27.3269,27.3724,27.2814,27.2996,126000.0
2012-06-22 09:45:00,30.01,30.03,29.88,29.93,335600.0,27.3087,27.3269,27.1904,27.2359,335600.0
2012-06-22 09:50:00,29.93,29.96,29.85,29.86,255600.0,27.2359,27.2632,27.1631,27.1722,255600.0
2012-06-22 09:55:00,29.88,29.91,29.83,29.9,158000.0,27.1904,27.2177,27.1449,27.2086,158000.0
2012-06-22 10:00:00,29.9,30.02,29.88,29.96,334800.0,27.2086,27.3178,27.1904,27.2632,334800.0
2012-06-22 10:05:00,29.96,30.07,29.96,30.02,198400.0,27.2632,27.3633,27.2632,27.3178,198400.0
2012-06-22 10:10:00,30.01,30.05,30.01,30.04,140800.0,27.3087,27.3451,27.3087,27.336,140800.0
2012-06-22 10:15:00,30.05,30.16,30.02,30.12,223600.0,27.3451,27.4452,27.3178,27.4088,223600.0
2012-06-22 10:20:00,30.12,30.15,30.11,30.13,126800.0,27.4088,27.4361,27.3997,27.4179,126800.0
2012-06-22 10:25:00,30.12,30.13,30.09,30.1,90400.0,27.4088,27.4179,27.3815,27.3906,90400.0
2012-06-22 10:30:00,30.1,30.12,30.06,30.11,116400.0,27.3906,27.4088,27.3542,27.3997,116400.0
2012-06-22 10:35:00,30.12,30.13,30.07,30.07,101600.0,27.4088,27.4179,27.3633,27.3633,101600.0
2012-06-22 10:40:00,30.08,30.09,30.06,30.09,86800.0,27.3724,27.3815,27.3542,27.3815,86800.0
2012-06-22 10:45:00,30.09,30.1,30.08,30.08,152400.0,27.3815,27.3906,27.3724,27.3724,152400.0
2012-06-22 10:50:00,30.09,30.11,30.07,30.09,85600.0,27.3815,27.3997,27.3633,27.3815,85600.0
2012-06-22 10:55:00,30.09,30.1,30.07,30.08,126400.0,27.3815,27.3906,27.3633,27.3724,126400.0
2012-06-22 11:00:00,30.07,30.11,30.07,30.11,107200.0,27.3633,27.3997,27.3633,27.3997,107200.0
2012-06-22 11:05:00,30.11,30.13,30.1,30.12,123600.0,27.3997,27.4179,27.3906,27.4088,123600.0
2012-06-22 11:10:00,30.13,30.13,30.11,30.11,73200.0,27.4179,27.4179,27.3997,27.3997,73200.0
2012-06-22 11:15:00,30.11,30.13,30.11,30.12,135600.0,27.3997,27.4179,27.3997,27.4088,135600.0
2012-06-22 11:20:00,30.13,30.13,30.11,30.12,136800.0,27.4179,27.4179,27.3997,27.4088,136800.0
2012-06-22 11:25:00,30.12,30.12,30.11,30.11,101200.0,27.4088,27.4088,27.3997,27.3997,101200.0
2012-06-22 11:30:00,30.11,30.13,30.09,30.09,228400.0,27.3997,27.4179,27.3815,27.3815,228400.0
2012-06-22 11:35:00,30.09,30.13,30.07,30.12,68000.0,27.3815,27.4179,27.3633,27.4088,68000.0
2012-06-22 11:40:00,30.12,30.12,30.07,30.09,138000.0,27.4088,27.4088,27.3633,27.3815,138000.0
2012-06-22 11:45:00,30.09,30.1,30.06,30.06,54400.0,27.3815,27.3906,27.3542,27.3542,54400.0
2012-06-22 11:50:00,30.06,30.1,30.04,30.04,68400.0,27.3542,27.3906,27.336,27.336,68400.0
2012-06-22 11:55:00,30.04,30.1,30.03,30.1,92400.0,27.336,27.3906,27.3269,27.3906,92400.0
2012-06-22 12:00:00,30.11,30.12,30.07,30.07,67200.0,27.3997,27.4088,27.3633,27.3633,67200.0
2012-06-22 12:05:00,30.08,30.11,30.05,30.06,142400.0,27.3724,27.3997,27.3451,27.3542,142400.0
2012-06-22 12:10:00,30.07,30.12,30.07,30.12,62800.0,27.3633,27.4088,27.3633,27.4088,62800.0
2012-06-22 12:15:00,30.13,30.13,30.09,30.09,76000.0,27.4179,27.4179,27.3815,27.3815,76000.0
2012-06-22 12:20:00,30.1,30.11,30.06,30.09,50000.0,27.3906,27.3997,27.3542,27.3815,50000.0
2012-06-22 12:25:00,30.09,30.11,30.07,30.11,59600.0,27.3815,27.3997,27.3633,27.3997,59600.0
2012-06-22 12:30:00,30.11,30.11,30.09,30.11,33600.0,27.3997,27.3997,27.3815,27.3997,33600.0
2012-06-22 12:35:00,30.1,30.11,30.07,30.08,54800.0,27.3906,27.3997,27.3633,27.3724,54800.0
2012-06-22 12:40:00,30.07,30.12,30.07,30.11,36000.0,27.3633,27.4088,27.3633,27.3997,36000.0
2012-06-22 12:45:00,30.11,30.12,30.11,30.11,67200.0,27.3997,27.4088,27.3997,27.3997,67200.0
2012-06-22 12:50:00,30.12,30.13,30.1,30.13,47600.0,27.4088,27.4179,27.3906,27.4179,47600.0
2012-06-22 12:55:00,30.12,30.13,30.11,30.12,74400.0,27.4088,27.4179,27.3997,27.4088,74400.0
2012-06-22 13:00:00,30.11,30.12,30.07,30.07,70000.0,27.3997,27.4088,27.3633,27.3633,70000.0
2012-06-22 13:05:00,30.07,30.11,30.06,30.11,71600.0,27.3633,27.3997,27.3542,27.3997,71600.0
2012-06-22 13:10:00,30.11,30.13,30.09,30.13,54800.0,27.3997,27.4179,27.3815,27.4179,54800.0
2012-06-22 13:15:00,30.13,30.13,30.07,30.08,76800.0,27.4179,27.4179,27.3633,27.3724,76800.0
2012-06-22 13:20:00,30.08,30.1,30.07,30.08,45200.0,27.3724,27.3906,27.3633,27.3724,45200.0
2012-06-22 13:25:00,30.09,30.13,30.08,30.11,161200.0,27.3815,27.4179,27.3724,27.3997,161200.0
2012-06-22 13:30:00,30.1,30.13,30.1,30.13,58800.0,27.3906,27.4179,27.3906,27.4179,58800.0
2012-06-22 13:35:00,30.13,30.14,30.11,30.14,115600.0,27.4179,27.427,27.3997,27.427,115600.0
2012-06-22 13:40:00,30.13,30.14,30.11,30.13,84800.0,27.4179,27.427,27.3997,27.4179,84800.0
2012-06-22 13:45:00,30.12,30.13,30.1,30.11,69200.0,27.4088,27.4179,27.3906,27.3997,69200.0
2012-06-22 13:50:00,30.11,30.11,30.06,30.09,181600.0,27.3997,27.3997,27.3542,27.3815,181600.0
2012-06-22 13:55:00,30.09,30.11,30.08,30.11,117600.0,27.3815,27.3997,27.3724,27.3997,117600.0
2012-06-22 14:00:00,30.11,30.16,30.11,30.14,86800.0,27.3997,27.4452,27.3997,27.427,86800.0
2012-06-22 14:05:00,30.15,30.17,30.13,30.15,131600.0,27.4361,27.4543,27.4179,27.4361,131600.0
2012-06-22 14:10:00,30.15,30.2,30.15,30.2,90400.0,27.4361,27.4816,27.4361,27.4816,90400.0
2012-06-22 14:15:00,30.2,30.21,30.18,30.19,90000.0,27.4816,27.4907,27.4634,27.4725,90000.0
2012-06-22 14:20:00,30.2,30.2,30.16,30.17,78800.0,27.4816,27.4816,27.4452,27.4543,78800.0
2012-06-22 14:25:00,30.18,30.2,30.16,30.17,61600.0,27.4634,27.4816,27.4452,27.4543,61600.0
2012-06-22 14:30:00,30.17,30.19,30.14,30.19,121200.0,27.4543,27.4725,27.427,27.4725,121200.0
2012-06-22 14:35:00,30.19,30.24,30.19,30.24,80400.0,27.4725,27.518,27.4725,27.518,80400.0
2012-06-22 14:40:00,30.24,30.26,30.23,30.25,147600.0,27.518,27.5362,27.5089,27.5271,147600.0
2012-06-22 14:45:00,30.25,30.29,30.25,30.28,96400.0,27.5271,27.5635,27.5271,27.5544,96400.0
2012-06-22 14:50:00,30.28,30.32,30.25,30.3,121200.0,27.5544,27.5908,27.5271,27.5726,121200.0
2012-06-22 14:55:00,30.3,30.34,30.29,30.31,118000.0,27.5726,27.609,27.5635,27.5817,118000.0
2012-06-22 15:00:00,30.31,30.31,30.26,30.28,185600.0,27.5817,27.5817,27.5362,27.5544,185600.0
2012-06-22 15:05:00,30.28,30.31,30.25,30.3,158000.0,27.5544,27.5817,27.5271,27.5726,158000.0
2012-06-22 15:10:00,30.3,30.35,30.29,30.32,162400.0,27.5726,27.6181,27.5635,27.5908,162400.0
2012-06-22 15:15:00,30.32,30.32,30.27,30.32,219200.0,27.5908,27.5908,27.5453,27.5908,219200.0
2012-06-22 15:20:00,30.32,30.33,30.29,30.32,143600.0,27.5908,27.5999,27.5635,27.5908,143600.0
2012-06-22 15:25:00,30.33,30.36,30.3,30.36,198800.0,27.5999,27.6272,27.5726,27.6272,198800.0
2012-06-22 15:30:00,30.36,30.4,30.35,30.38,336000.0,27.6272,27.6636,27.6181,27.6454,336000.0
2012-06-22 15:35:00,30.39,30.46,30.39,30.45,355600.0,27.6545,27.7182,27.6545,27.7091,355600.0
2012-06-22 15:40:00,30.46,30.52,30.43,30.48,642400.0,27.7182,27.7728,27.6909,27.7364,642400.0
2012-06-22 15:45:00,30.49,30.59,30.48,30.55,712400.0,27.7455,27.8365,27.7364,27.8001,712400.0
2012-06-22 15:50:00,30.55,30.66,30.53,30.66,906000.0,27.8001,27.9002,27.7819,27.9002,906000.0
2012-06-22 15:55:00,30.66,31.12,30.66,31.1,4742000.0,27.9002,28.3188,27.9002,28.3006,4742000.0
2012-06-25 09:30:00,30.66,30.82,30.54,30.55,1188000.0,27.9002,28.0458,27.791,27.8001,1188000.0
2012-06-25 09:35:00,30.55,30.61,30.53,30.57,460800.0,27.8001,27.8547,27.7819,27.8183,460800.0
2012-06-25 09:40:00,30.56,30.6,30.53,30.58,339600.0,27.8092,27.8456,27.7819,27.8274,339600.0
2012-06-25 09:45:00,30.6,30.7,30.58,30.65,354800.0,27.8456,27.9366,27.8274,27.8911,354800.0
2012-06-25 09:50:00,30.65,30.68,30.6,30.66,187200.0,27.8911,27.9184,27.8456,27.9002,187200.0
2012-06-25 09:55:00,30.66,30.68,30.63,30.66,197200.0,27.9002,27.9184,27.8729,27.9002,197200.0
2012-06-25 10:00:00,30.66,30.78,30.65,30.77,285200.0,27.9002,28.0094,27.8911,28.0003,285200.0
2012-06-25 10:05:00,30.78,30.82,30.74,30.78,363600.0,28.0094,28.0458,27.973,28.0094,363600.0
2012-06-25 10:10:00,30.78,30.8,30.73,30.77,345600.0,28.0094,28.0276,27.9639,28.0003,345600.0
2012-06-25 10:15:00,30.77,30.77,30.7,30.75,219200.0,28.0003,28.0003,27.9366,27.9821,219200.0
2012-06-25 10:20:00,30.75,30.75,30.67,30.71,189200.0,27.9821,27.9821,27.9093,27.9457,189200.0
2012-06-25 10:25:00,30.72,30.73,30.63,30.64,200800.0,27.9548,27.9639,27.8729,27.882,200800.0
2012-06-25 10:30:00,30.65,30.66,30.61,30.63,224000.0,27.8911,27.9002,27.8547,27.8729,224000.0
2012-06-25 10:35:00,30.62,30.64,30.59,30.61,205200.0,27.8638,27.882,27.8365,27.8547,205200.0
2012-06-25 10:40:00,30.61,30.62,30.59,30.6,169600.0,27.8547,27.8638,27.8365,27.8456,169600.0
2012-06-25 10:45:00,30.59,30.62,30.59,30.6,228800.0,27.8365,27.8638,27.8365,27.8456,228800.0
2012-06-25 10:50:00,30.6,30.67,30.59,30.63,294800.0,27.8456,27.9093,27.8365,27.8729,294800.0
2012-06-25 10:55:00,30.63,30.64,30.6,30.63,298000.0,27.8729,27.882,27.8456,27.8729,298000.0
2012-06-25 11:00:00,30.62,30.63,30.56,30.56,150800.0,27.8638,27.8729,27.8092,27.8092,150800.0
2012-06-25 11:05:00,30.56,30.58,30.54,30.56,161200.0,27.8092,27.8274,27.791,27.8092,161200.0
2012-06-25 11:10:00,30.56,30.57,30.55,30.56,87600.0,27.8092,27.8183,27.8001,27.8092,87600.0
2012-06-25 11:15:00,30.56,30.57,30.53,30.54,216800.0,27.8092,27.8183,27.7819,27.791,216800.0
2012-06-25 11:20:00,30.54,30.54,30.49,30.54,352400.0,27.791,27.791,27.7455,27.791,352400.0
2012-06-25 11:25:00,30.54,30.56,30.5,30.5,107200.0,27.791,27.8092,27.7546,27.7546,107200.0
2012-06-25 11:30:00,30.5,30.5,30.43,30.45,208400.0,27.7546,27.7546,27.6909,27.7091,208400.0
2012-06-25 11:35:00,30.45,30.46,30.41,30.46,250000.0,27.7091,27.7182,27.6727,27.7182,250000.0
2012-06-25 11:40:00,30.46,30.51,30.43,30.5,90000.0,27.7182,27.7637,27.6909,27.7546,90000.0
2012-06-25 11:45:00,30.5,30.57,30.5,30.57,101600.0,27.7546,27.8183,27.7546,27.8183,101600.0
2012-06-25 11:50:00,30.57,30.57,30.5,30.53,125200.0,27.8183,27.8183,27.7546,27.7819,125200.0
2012-06-25 11:55:00,30.53,30.54,30.46,30.46,92800.0,27.7819,27.791,27.7182,27.7182,92800.0
2012-06-25 12:00:00,30.46,30.49,30.43,30.44,114400.0,27.7182,27.7455,27.6909,27.7,114400.0
2012-06-25 12:05:00,30.44,30.45,30.4,30.44,108400.0,27.7,27.7091,27.6636,27.7,108400.0
2012-06-25 12:10:00,30.45,30.45,30.38,30.39,116400.0,27.7091,27.7091,27.6454,27.6545,116400.0
2012-06-25 12:15:00,30.39,30.48,30.39,30.48,93600.0,27.6545,27.7364,27.6545,27.7364,93600.0
2012-06-25 12:20:00,30.49,30.5,30.41,30.43,185200.0,27.7455,27.7546,27.6727,27.6909,185200.0
2012-06-25 12:25:00,30.43,30.46,30.43,30.43,63200.0,27.6909,27.7182,27.6909,27.6909,63200.0
2012-06-25 12:30:00,30.43,30.45,30.39,30.4,85600.0,27.6909,27.7091,27.6545,27.6636,85600.0
2012-06-25 12:35:00,30.41,30.44,30.39,30.39,73600.0,27.6727,27.7,27.6545,27.6545,73600.0
2012-06-25 12:40:00,30.39,30.39,30.36,30.36,90400.0,27.6545,27.6545,27.6272,27.6272,90400.0
2012-06-25 12:45:00,30.36,30.38,30.33,30.36,71200.0,27.6272,27.6454,27.5999,27.6272,71200.0
2012-06-25 12:50:00,30.36,30.38,30.36,30.36,111200.0,27.6272,27.6454,27.6272,27.6272,111200.0
2012-06-25 12:55:00,30.36,30.37,30.33,30.34,39200.0,27.6272,27.6363,27.5999,27.609,39200.0
2012-06-25 13:00:00,30.34,30.37,30.3,30.31,68800.0,27.609,27.6363,27.5726,27.5817,68800.0
2012-06-25 13:05:00,30.31,30.34,30.3,30.31,70800.0,27.5817,27.609,27.5726,27.5817,70800.0
2012-06-25 13:10:00,30.32,30.33,30.3,30.3,50400.0,27.5908,27.5999,27.5726,27.5726,50400.0
2012-06-25 13:15:00,30.3,30.34,30.29,30.34,104000.0,27.5726,27.609,27.5635,27.609,104000.0
2012-06-25 13:20:00,30.34,30.38,30.33,30.35,63200.0,27.609,27.6454,27.5999,27.6181,63200.0
2012-06-25 13:25:00,30.36,30.4,30.34,30.35,67200.0,27.6272,27.6636,27.609,27.6181,67200.0
2012-06-25 13:30:00,30.35,30.41,30.32,30.36,106400.0,27.6181,27.6727,27.5908,27.6272,106400.0
2012-06-25 13:35:00,30.36,30.38,30.35,30.35,102000.0,27.6272,27.6454,27.6181,27.6181,102000.0
2012-06-25 13:40:00,30.35,30.36,30.33,30.34,44400.0,27.6181,27.6272,27.5999,27.609,44400.0
2012-06-25 13:45:00,30.34,30.36,30.33,30.34,52400.0,27.609,27.6272,27.5999,27.609,52400.0
2012-06-25 13:50:00,30.34,30.36,30.32,30.36,69200.0,27.609,27.6272,27.5908,27.6272,69200.0
2012-06-25 13:55:00,30.36,30.37,30.33,30.33,80000.0,27.6272,27.6363,27.5999,27.5999,80000.0
2012-06-25 14:00:00,30.34,30.37,30.34,30.35,124000.0,27.609,27.6363,27.609,27.6181,124000.0
2012-06-25 14:05:00,30.34,30.38,30.32,30.38,72400.0,27.609,27.6454,27.5908,27.6454,72400.0
2012-06-25 14:10:00,30.38,30.38,30.36,30.36,54400.0,27.6454,27.6454,27.6272,27.6272,54400.0
2012-06-25 14:15:00,30.36,30.42,30.35,30.36,118800.0,27.6272,27.6818,27.6181,27.6272,118800.0
2012-06-25 14:20:00,30.36,30.38,30.35,30.36,35200.0,27.6272,27.6454,27.6181,27.6272,35200.0
2012-06-25 14:25:00,30.36,30.38,30.32,30.32,67600.0,27.6272,27.6454,27.5908,27.5908,67600.0
2012-06-25 14:30:00,30.32,30.33,30.32,30.33,71200.0,27.5908,27.5999,27.5908,27.5999,71200.0
2012-06-25 14:35:00,30.33,30.36,30.32,30.36,150400.0,27.5999,27.6272,27.5908,27.6272,150400.0
2012-06-25 14:40:00,30.36,30.37,30.33,30.35,70000.0,27.6272,27.6363,27.5999,27.6181,70000.0
2012-06-25 14:45:00,30.34,30.35,30.32,30.34,78800.0,27.609,27.6181,27.5908,27.609,78800.0
2012-06-25 14:50:00,30.34,30.38,30.34,30.35,159200.0,27.609,27.6454,27.609,27.6181,159200.0
2012-06-25 14:55:00,30.35,30.39,30.35,30.38,176400.0,27.6181,27.6545,27.6181,27.6454,176400.0
2012-06-25 15:00:00,30.38,30.38,30.33,30.33,88800.0,27.6454,27.6454,27.5999,27.5999,88800.0
2012-06-25 15:05:00,30.33,30.39,30.33,30.36,190800.0,27.5999,27.6545,27.5999,27.6272,190800.0
2012-06-25 15:10:00,30.36,30.4,30.36,30.39,134800.0,27.6272,27.6636,27.6272,27.6545,134800.0
2012-06-25 15:15:00,30.38,30.4,30.34,30.39,132400.0,27.6454,27.6636,27.609,27.6545,132400.0
2012-06-25 15:20:00,30.39,30.41,30.35,30.41,131600.0,27.6545,27.6727,27.6181,27.6727,131600.0
2012-06-25 15:25:00,30.41,30.41,30.36,30.37,173200.0,27.6727,27.6727,27.6272,27.6363,173200.0
2012-06-25 15:30:00,30.37,30.39,30.36,30.36,146000.0,27.6363,27.6545,27.6272,27.6272,146000.0
2012-06-25 15:35:00,30.36,30.42,30.36,30.42,141600.0,27.6272,27.6818,27.6272,27.6818,141600.0
2012-06-25 15:40:00,30.42,30.45,30.39,30.41,280000.0,27.6818,27.7091,27.6545,27.6727,280000.0
2012-06-25 15:45:00,30.41,30.43,30.39,30.43,372800.0,27.6727,27.6909,27.6545,27.6909,372800.0
2012-06-25 15:50:00,30.42,30.43,30.34,30.38,392000.0,27.6818,27.6909,27.609,27.6454,392000.0
2012-06-25 15:55:00,30.38,30.4,30.33,30.34,906800.0,27.6454,27.6636,27.5999,27.609,906800.0
2012-06-26 09:30:00,30.44,30.6,30.42,30.6,474800.0,27.7,27.8456,27.6818,27.8456,474800.0
2012-06-26 09:35:00,30.59,30.75,30.58,30.72,409200.0,27.8365,27.9821,27.8274,27.9548,409200.0
2012-06-26 09:40:00,30.72,30.72,30.58,30.58,234800.0,27.9548,27.9548,27.8274,27.8274,234800.0
2012-06-26 09:45:00,30.58,30.64,30.51,30.54,276000.0,27.8274,27.882,27.7637,27.791,276000.0
2012-06-26 09:50:00,30.54,30.55,30.5,30.52,266800.0,27.791,27.8001,27.7546,27.7728,266800.0
2012-06-26 09:55:00,30.5,30.56,30.48,30.55,111200.0,27.7546,27.8092,27.7364,27.8001,111200.0
2012-06-26 10:00:00,30.56,30.56,30.46,30.52,140400.0,27.8092,27.8092,27.7182,27.7728,140400.0
2012-06-26 10:05:00,30.53,30.58,30.48,30.48,115600.0,27.7819,27.8274,27.7364,27.7364,115600.0
2012-06-26 10:10:00,30.5,30.53,30.47,30.52,113200.0,27.7546,27.7819,27.7273,27.7728,113200.0
2012-06-26 10:15:00,30.52,30.56,30.51,30.53,404400.0,27.7728,27.8092,27.7637,27.7819,404400.0
2012-06-26 10:20:00,30.53,30.53,30.48,30.51,116800.0,27.7819,27.7819,27.7364,27.7637,116800.0
2012-06-26 10:25:00,30.52,30.56,30.52,30.55,93600.0,27.7728,27.8092,27.7728,27.8001,93600.0
2012-06-26 10:30:00,30.55,30.59,30.53,30.56,432800.0,27.8001,27.8365,27.7819,27.8092,432800.0
2012-06-26 10:35:00,30.56,30.6,30.53,30.56,68000.0,27.8092,27.8456,27.7819,27.8092,68000.0
2012-06-26 10:40:00,30.56,30.57,30.54,30.56,108400.0,27.8092,27.8183,27.791,27.8092,108400.0
2012-06-26 10:45:00,30.57,30.57,30.54,30.55,98000.0,27.8183,27.8183,27.791,27.8001,98000.0
2012-06-26 10:50:00,30.56,30.61,30.53,30.59,157600.0,27.8092,27.8547,27.7819,27.8365,157600.0
2012-06-26 10:55:00,30.6,30.66,30.6,30.65,127200.0,27.8456,27.9002,27.8456,27.8911,127200.0
2012-06-26 11:00:00,30.65,30.74,30.65,30.73,243200.0,27.8911,27.973,27.8911,27.9639,243200.0
2012-06-26 11:05:00,30.73,30.73,30.6,30.61,202800.0,27.9639,27.9639,27.8456,27.8547,202800.0
2012-06-26 11:10:00,30.6,30.61,30.5,30.54,231600.0,27.8456,27.8547,27.7546,27.791,231600.0
2012-06-26 11:15:00,30.54,30.56,30.52,30.54,109200.0,27.791,27.8092,27.7728,27.791,109200.0
2012-06-26 11:20:00,30.54,30.57,30.54,30.56,59600.0,27.791,27.8183,27.791,27.8092,59600.0
2012-06-26 11:25:00,30.55,30.57,30.54,30.54,104000.0,27.8001,27.8183,27.791,27.791,104000.0
2012-06-26 11:30:00,30.55,30.58,30.54,30.56,145600.0,27.8001,27.8274,27.791,27.8092,145600.0
2012-06-26 11:35:00,30.56,30.59,30.56,30.58,56400.0,27.8092,27.8365,27.8092,27.8274,56400.0
2012-06-26 11:40:00,30.58,30.6,30.56,30.6,102400.0,27.8274,27.8456,27.8092,27.8456,102400.0
2012-06-26 11:45:00,30.6,30.63,30.59,30.62,117600.0,27.8456,27.8729,27.8365,27.8638,117600.0
2012-06-26 11:50:00,30.63,30.67,30.62,30.65,93600.0,27.8729,27.9093,27.8638,27.8911,93600.0
2012-06-26 11:55:00,30.66,30.68,30.64,30.66,61600.0,27.9002,27.9184,27.882,27.9002,61600.0
2012-06-26 12:00:00,30.66,30.68,30.66,30.67,60400.0,27.9002,27.9184,27.9002,27.9093,60400.0
2012-06-26 12:05:00,30.67,30.69,30.66,30.68,70800.0,27.9093,27.9275,27.9002,27.9184,70800.0
2012-06-26 12:10:00,30.68,30.69,30.66,30.66,94400.0,27.9184,27.9275,27.9002,27.9002,94400.0
2012-06-26 12:15:00,30.66,30.69,30.66,30.67,71200.0,27.9002,27.9275,27.9002,27.9093,71200.0
2012-06-26 12:20:00,30.67,30.7,30.67,30.7,63200.0,27.9093,27.9366,27.9093,27.9366,63200.0
2012-06-26 12:25:00,30.7,30.71,30.7,30.71,70800.0,27.9366,27.9457,27.9366,27.9457,70800.0
2012-06-26 12:30:00,30.72,30.77,30.7,30.76,267600.0,27.9548,28.0003,27.9366,27.9912,267600.0
2012-06-26 12:35:00,30.75,30.77,30.75,30.75,111600.0,27.9821,28.0003,27.9821,27.9821,111600.0
2012-06-26 12:40:00,30.75,30.8,30.75,30.79,136800.0,27.9821,28.0276,27.9821,28.0185,136800.0
2012-06-26 12:45:00,30.8,30.82,30.79,30.81,163200.0,28.0276,28.0458,28.0185,28.0367,163200.0
2012-06-26 12:50:00,30.81,30.82,30.74,30.74,82400.0,28.0367,28.0458,27.973,27.973,82400.0
2012-06-26 12:55:00,30.74,30.75,30.7,30.7,136800.0,27.973,27.9821,27.9366,27.9366,136800.0
2012-06-26 13:00:00,30.7,30.74,30.7,30.73,34000.0,27.9366,27.973,27.9366,27.9639,34000.0
2012-06-26 13:05:00,30.74,30.75,30.72,30.75,63600.0,27.973,27.9821,27.9548,27.9821,63600.0
2012-06-26 13:10:00,30.75,30.8,30.74,30.79,95600.0,27.9821,28.0276,27.973,28.0185,95600.0
2012-06-26 13:15:00,30.79,30.8,30.78,30.79,74000.0,28.0185,28.0276,28.0094,28.0185,74000.0
2012-06-26 13:20:00,30.79,30.8,30.75,30.75,38800.0,28.0185,28.0276,27.9821,27.9821,38800.0
2012-06-26 13:25:00,30.75,30.78,30.75,30.76,35200.0,27.9821,28.0094,27.9821,27.9912,35200.0
2012-06-26 13:30:00,30.76,30.76,30.69,30.72,186000.0,27.9912,27.9912,27.9275,27.9548,186000.0
2012-06-26 13:35:00,30.71,30.74,30.71,30.74,47200.0,27.9457,27.973,27.9457,27.973,47200.0
2012-06-26 13:40:00,30.74,30.75,30.71,30.74,70000.0,27.973,27.9821,27.9457,27.973,70000.0
2012-06-26 13:45:00,30.74,30.75,30.73,30.75,44800.0,27.973,27.9821,27.9639,27.9821,44800.0
2012-06-26 13:50:00,30.75,30.79,30.74,30.76,69600.0,27.9821,28.0185,27.973,27.9912,69600.0
2012-06-26 13:55:00,30.76,30.77,30.75,30.76,50000.0,27.9912,28.0003,27.9821,27.9912,50000.0
2012-06-26 14:00:00,30.76,30.81,30.75,30.79,68800.0,27.9912,28.0367,27.9821,28.0185,68800.0
2012-06-26 14:05:00,30.79,30.87,30.79,30.87,194400.0,28.0185,28.0913,28.0185,28.0913,194400.0
2012-06-26 14:10:00,30.87,30.91,30.86,30.89,170800.0,28.0913,28.1277,28.0822,28.1095,170800.0
2012-06-26 14:15:00,30.89,30.93,30.88,30.93,156400.0,28.1095,28.1459,28.1004,28.1459,156400.0
2012-06-26 14:20:00,30.92,30.95,30.91,30.92,117600.0,28.1368,28.1641,28.1277,28.1368,117600.0
2012-06-26 14:25:00,30.93,30.95,30.91,30.92,321600.0,28.1459,28.1641,28.1277,28.1368,321600.0
2012-06-26 14:30:00,30.92,30.94,30.92,30.93,304800.0,28.1368,28.155,28.1368,28.1459,304800.0
2012-06-26 14:35:00,30.93,30.98,30.92,30.94,210400.0,28.1459,28.1914,28.1368,28.155,210400.0
2012-06-26 14:40:00,30.94,30.95,30.92,30.93,64000.0,28.155,28.1641,28.1368,28.1459,64000.0
2012-06-26 14:45:00,30.93,30.95,30.91,30.92,80400.0,28.1459,28.1641,28.1277,28.1368,80400.0
2012-06-26 14:50:00,30.92,30.92,30.86,30.88,135600.0,28.1368,28.1368,28.0822,28.1004,135600.0
2012-06-26 14:55:00,30.87,30.92,30.87,30.92,110400.0,28.0913,28.1368,28.0913,28.1368,110400.0
2012-06-26 15:00:00,30.92,30.95,30.89,30.93,127600.0,28.1368,28.1641,28.1095,28.1459,127600.0
2012-06-26 15:05:00,30.93,30.95,30.92,30.94,266800.0,28.1459,28.1641,28.1368,28.155,266800.0
2012-06-26 15:10:00,30.94,30.95,30.93,30.94,155200.0,28.155,28.1641,28.1459,28.155,155200.0
2012-06-26 15:15:00,30.94,30.96,30.92,30.94,90400.0,28.155,28.1732,28.1368,28.155,90400.0
2012-06-26 15:20:00,30.94,30.95,30.93,30.95,88000.0,28.155,28.1641,28.1459,28.1641,88000.0
2012-06-26 15:25:00,30.95,30.95,30.91,30.94,152000.0,28.1641,28.1641,28.1277,28.155,152000.0
2012-06-26 15:30:00,30.94,30.94,30.88,30.91,186800.0,28.155,28.155,28.1004,28.1277,186800.0
2012-06-26 15:35:00,30.9,30.94,30.9,30.93,349200.0,28.1186,28.155,28.1186,28.1459,349200.0
2012-06-26 15:40:00,30.92,30.93,30.9,30.91,160800.0,28.1368,28.1459,28.1186,28.1277,160800.0
2012-06-26 15:45:00,30.91,30.91,30.83,30.83,387600.0,28.1277,28.1277,28.0549,28.0549,387600.0
2012-06-26 15:50:00,30.83,30.85,30.81,30.82,443200.0,28.0549,28.0731,28.0367,28.0458,443200.0
2012-06-26 15:55:00,30.82,30.83,30.78,30.8,614400.0,28.0458,28.0549,28.0094,28.0276,614400.0
2012-06-27 09:30:00,30.84,30.84,30.63,30.81,334400.0,28.064,28.064,27.8729,28.0367,334400.0
2012-06-27 09:35:00,30.76,30.86,30.76,30.8,172000.0,27.9912,28.0822,27.9912,28.0276,172000.0
2012-06-27 09:40:00,30.82,30.84,30.75,30.84,134000.0,28.0458,28.064,27.9821,28.064,134000.0
2012-06-27 09:45:00,30.83,30.85,30.75,30.76,231200.0,28.0549,28.0731,27.9821,27.9912,231200.0
2012-06-27 09:50:00,30.76,30.77,30.7,30.72,1325600.0,27.9912,28.0003,27.9366,27.9548,1325600.0
2012-06-27 09:55:00,30.72,30.73,30.66,30.7,239200.0,27.9548,27.9639,27.9002,27.9366,239200.0
2012-06-27 10:00:00,30.72,30.82,30.7,30.81,408000.0,27.9548,28.0458,27.9366,28.0367,408000.0
2012-06-27 10:05:00,30.81,30.89,30.81,30.84,138800.0,28.0367,28.1095,28.0367,28.064,138800.0
2012-06-27 10:10:00,30.84,30.86,30.8,30.83,417200.0,28.064,28.0822,28.0276,28.0549,417200.0
2012-06-27 10:15:00,30.84,30.85,30.8,30.83,294000.0,28.064,28.0731,28.0276,28.0549,294000.0
2012-06-27 10:20:00,30.83,30.85,30.82,30.83,114800.0,28.0549,28.0731,28.0458,28.0549,114800.0
2012-06-27 10:25:00,30.83,30.85,30.81,30.84,93200.0,28.0549,28.0731,28.0367,28.064,93200.0
2012-06-27 10:30:00,30.84,30.86,30.82,30.83,128400.0,28.064,28.0822,28.0458,28.0549,128400.0
2012-06-27 10:35:00,30.83,30.84,30.81,30.83,81200.0,28.0549,28.064,28.0367,28.0549,81200.0
2012-06-27 10:40:00,30.83,30.83,30.75,30.78,136800.0,28.0549,28.0549,27.9821,28.0094,136800.0
2012-06-27 10:45:00,30.78,30.8,30.76,30.78,69600.0,28.0094,28.0276,27.9912,28.0094,69600.0
2012-06-27 10:50:00,30.79,30.79,30.78,30.79,73200.0,28.0185,28.0185,28.0094,28.0185,73200.0
2012-06-27 10:55:00,30.79,30.8,30.76,30.78,80400.0,28.0185,28.0276,27.9912,28.0094,80400.0
2012-06-27 11:00:00,30.8,30.83,30.79,30.83,36400.0,28.0276,28.0549,28.0185,28.0549,36400.0
2012-06-27 11:05:00,30.83,30.88,30.83,30.85,73600.0,28.0549,28.1004,28.0549,28.0731,73600.0
2012-06-27 11:10:00,30.85,30.86,30.82,30.82,97600.0,28.0731,28.0822,28.0458,28.0458,97600.0
2012-06-27 11:15:00,30.83,30.84,30.8,30.82,151200.0,28.0549,28.064,28.0276,28.0458,151200.0
2012-06-27 11:20:00,30.82,30.84,30.8,30.82,112800.0,28.0458,28.064,28.0276,28.0458,112800.0
2012-06-27 11:25:00,30.82,30.82,30.79,30.8,116000.0,28.0458,28.0458,28.0185,28.0276,116000.0
2012-06-27 11:30:00,30.81,30.82,30.78,30.82,134400.0,28.0367,28.0458,28.0094,28.0458,134400.0
2012-06-27 11:35:00,30.83,30.86,30.82,30.85,69200.0,28.0549,28.0822,28.0458,28.0731,69200.0
2012-06-27 11:40:00,30.85,30.88,30.84,30.87,127600.0,28.0731,28.1004,28.064,28.0913,127600.0
2012-06-27 11:45:00,30.87,30.88,30.85,30.86,74000.0,28.0913,28.1004,28.0731,28.0822,74000.0
2012-06-27 11:50:00,30.86,30.87,30.85,30.87,85200.0,28.0822,28.0913,28.0731,28.0913,85200.0
2012-06-27 11:55:00,30.87,30.88,30.86,30.86,86000.0,28.0913,28.1004,28.0822,28.0822,86000.0
2012-06-27 12:00:00,30.86,30.88,30.86,30.87,47600.0,28.0822,28.1004,28.0822,28.0913,47600.0
2012-06-27 12:05:00,30.88,30.94,30.88,30.93,127200.0,28.1004,28.155,28.1004,28.1459,127200.0
2012-06-27 12:10:00,30.93,30.95,30.92,30.93,94400.0,28.1459,28.1641,28.1368,28.1459,94400.0
2012-06-27 12:15:00,30.92,30.95,30.92,30.94,66000.0,28.1368,28.1641,28.1368,28.155,66000.0
2012-06-27 12:20:00,30.94,30.96,30.94,30.95,70000.0,28.155,28.1732,28.155,28.1641,70000.0
2012-06-27 12:25:00,30.95,30.97,30.94,30.96,79200.0,28.1641,28.1823,28.155,28.1732,79200.0
2012-06-27 12:30:00,30.95,30.95,30.89,30.93,96000.0,28.1641,28.1641,28.1095,28.1459,96000.0
2012-06-27 12:35:00,30.93,30.96,30.93,30.95,100000.0,28.1459,28.1732,28.1459,28.1641,100000.0
2012-06-27 12:40:00,30.95,30.99,30.93,30.93,108800.0,28.1641,28.2005,28.1459,28.1459,108800.0
2012-06-27 12:45:00,30.93,30.97,30.93,30.95,58000.0,28.1459,28.1823,28.1459,28.1641,58000.0
2012-06-27 12:50:00,30.95,31.03,30.95,31.02,168400.0,28.1641,28.2369,28.1641,28.2278,168400.0
2012-06-27 12:55:00,31.02,31.03,30.99,30.99,113600.0,28.2278,28.2369,28.2005,28.2005,113600.0
2012-06-27 13:00:00,30.99,31.01,30.96,31.01,94000.0,28.2005,28.2187,28.1732,28.2187,94000.0
2012-06-27 13:05:00,31.01,31.02,30.98,31.02,61200.0,28.2187,28.2278,28.1914,28.2278,61200.0
2012-06-27 13:10:00,31.01,31.02,31.0,31.0,52400.0,28.2187,28.2278,28.2096,28.2096,52400.0
2012-06-27 13:15:00,30.99,31.0,30.97,30.98,65200.0,28.2005,28.2096,28.1823,28.1914,65200.0
2012-06-27 13:20:00,30.98,30.99,30.96,30.96,54400.0,28.1914,28.2005,28.1732,28.1732,54400.0
2012-06-27 13:25:00,30.96,30.97,30.93,30.95,102800.0,28.1732,28.1823,28.1459,28.1641,102800.0
2012-06-27 13:30:00,30.94,30.98,30.94,30.96,165600.0,28.155,28.1914,28.155,28.1732,165600.0
2012-06-27 13:35:00,30.97,30.98,30.96,30.98,104800.0,28.1823,28.1914,28.1732,28.1914,104800.0
2012-06-27 13:40:00,30.98,30.99,30.95,30.96,99600.0,28.1914,28.2005,28.1641,28.1732,99600.0
2012-06-27 13:45:00,30.96,30.97,30.95,30.97,100400.0,28.1732,28.1823,28.1641,28.1823,100400.0
2012-06-27 13:50:00,30.96,30.96,30.91,30.91,138000.0,28.1732,28.1732,28.1277,28.1277,138000.0
2012-06-27 13:55:00,30.91,30.93,30.91,30.92,74000.0,28.1277,28.1459,28.1277,28.1368,74000.0
2012-06-27 14:00:00,30.91,30.93,30.9,30.9,51600.0,28.1277,28.1459,28.1186,28.1186,51600.0
2012-06-27 14:05:00,30.9,30.9,30.85,30.86,108800.0,28.1186,28.1186,28.0731,28.0822,108800.0
2012-06-27 14:10:00,30.86,30.86,30.84,30.84,113200.0,28.0822,28.0822,28.064,28.064,113200.0
2012-06-27 14:15:00,30.84,30.84,30.79,30.8,212400.0,28.064,28.064,28.0185,28.0276,212400.0
2012-06-27 14:20:00,30.8,30.81,30.79,30.8,154800.0,28.0276,28.0367,28.0185,28.0276,154800.0
2012-06-27 14:25:00,30.8,30.8,30.79,30.79,94400.0,28.0276,28.0276,28.0185,28.0185,94400.0
2012-06-27 14:30:00,30.79,30.82,30.78,30.81,96000.0,28.0185,28.0458,28.0094,28.0367,96000.0
2012-06-27 14:35:00,30.8,30.83,30.8,30.83,126400.0,28.0276,28.0549,28.0276,28.0549,126400.0
2012-06-27 14:40:00,30.82,30.84,30.82,30.83,92000.0,28.0458,28.064,28.0458,28.0549,92000.0
2012-06-27 14:45:00,30.84,30.9,30.84,30.86,187600.0,28.064,28.1186,28.064,28.0822,187600.0
2012-06-27 14:50:00,30.86,30.89,30.82,30.83,92400.0,28.0822,28.1095,28.0458,28.0549,92400.0
2012-06-27 14:55:00,30.82,30.83,30.81,30.82,96800.0,28.0458,28.0549,28.0367,28.0458,96800.0
2012-06-27 15:00:00,30.82,30.83,30.81,30.81,76400.0,28.0458,28.0549,28.0367,28.0367,76400.0
2012-06-27 15:05:00,30.81,30.85,30.81,30.83,172000.0,28.0367,28.0731,28.0367,28.0549,172000.0
2012-06-27 15:10:00,30.84,30.89,30.83,30.88,104800.0,28.064,28.1095,28.0549,28.1004,104800.0
2012-06-27 15:15:00,30.87,30.88,30.85,30.86,205600.0,28.0913,28.1004,28.0731,28.0822,205600.0
2012-06-27 15:20:00,30.86,30.88,30.86,30.86,288800.0,28.0822,28.1004,28.0822,28.0822,288800.0
2012-06-27 15:25:00,30.86,30.88,30.86,30.88,227200.0,28.0822,28.1004,28.0822,28.1004,227200.0
2012-06-27 15:30:00,30.88,30.89,30.87,30.88,191200.0,28.1004,28.1095,28.0913,28.1004,191200.0
2012-06-27 15:35:00,30.88,30.88,30.85,30.87,222000.0,28.1004,28.1004,28.0731,28.0913,222000.0
2012-06-27 15:40:00,30.87,30.91,30.86,30.88,295600.0,28.0913,28.1277,28.0822,28.1004,295600.0
2012-06-27 15:45:00,30.88,30.92,30.86,30.88,277200.0,28.1004,28.1368,28.0822,28.1004,277200.0
2012-06-27 15:50:00,30.88,30.91,30.85,30.85,299600.0,28.1004,28.1277,28.0731,28.0731,299600.0
2012-06-27 15:55:00,30.85,30.87,30.83,30.86,578400.0,28.0731,28.0913,28.0549,28.0822,578400.0
2012-06-28 09:30:00,30.75,30.85,30.66,30.7,243600.0,27.9821,28.0731,27.9002,27.9366,243600.0
2012-06-28 09:35:00,30.73,30.73,30.65,30.68,115600.0,27.9639,27.9639,27.8911,27.9184,115600.0
2012-06-28 09:40:00,30.68,30.68,30.58,30.58,99600.0,27.9184,27.9184,27.8274,27.8274,99600.0
2012-06-28 09:45:00,30.58,30.6,30.54,30.58,173200.0,27.8274,27.8456,27.791,27.8274,173200.0
2012-06-28 09:50:00,30.59,30.62,30.57,30.59,110400.0,27.8365,27.8638,27.8183,27.8365,110400.0
2012-06-28 09:55:00,30.61,30.62,30.55,30.56,100400.0,27.8547,27.8638,27.8001,27.8092,100400.0
2012-06-28 10:00:00,30.56,30.58,30.5,30.5,136800.0,27.8092,27.8274,27.7546,27.7546,136800.0
2012-06-28 10:05:00,30.51,30.52,30.43,30.5,189200.0,27.7637,27.7728,27.6909,27.7546,189200.0
2012-06-28 10:10:00,30.5,30.58,30.49,30.54,172000.0,27.7546,27.8274,27.7455,27.791,172000.0
2012-06-28 10:15:00,30.54,30.55,30.49,30.53,105200.0,27.791,27.8001,27.7455,27.7819,105200.0
2012-06-28 10:20:00,30.54,30.55,30.5,30.51,94800.0,27.791,27.8001,27.7546,27.7637,94800.0
2012-06-28 10:25:00,30.5,30.5,30.44,30.45,86800.0,27.7546,27.7546,27.7,27.7091,86800.0
2012-06-28 10:30:00,30.45,30.45,30.36,30.37,238400.0,27.7091,27.7091,27.6272,27.6363,238400.0
2012-06-28 10:35:00,30.36,30.38,30.27,30.28,200800.0,27.6272,27.6454,27.5453,27.5544,200800.0
2012-06-28 10:40:00,30.28,30.28,30.23,30.24,144000.0,27.5544,27.5544,27.5089,27.518,144000.0
2012-06-28 10:45:00,30.24,30.25,30.18,30.24,214000.0,27.518,27.5271,27.4634,27.518,214000.0
2012-06-28 10:50:00,30.24,30.24,30.19,30.2,156800.0,27.518,27.518,27.4725,27.4816,156800.0
2012-06-28 10:55:00,30.2,30.21,30.18,30.2,122800.0,27.4816,27.4907,27.4634,27.4816,122800.0
2012-06-28 11:00:00,30.2,30.2,30.16,30.17,159600.0,27.4816,27.4816,27.4452,27.4543,159600.0
2012-06-28 11:05:00,30.18,30.25,30.17,30.2,114000.0,27.4634,27.5271,27.4543,27.4816,114000.0
2012-06-28 11:10:00,30.2,30.24,30.18,30.24,88800.0,27.4816,27.518,27.4634,27.518,88800.0
2012-06-28 11:15:00,30.24,30.24,30.18,30.18,166400.0,27.518,27.518,27.4634,27.4634,166400.0
2012-06-28 11:20:00,30.18,30.19,30.13,30.15,198400.0,27.4634,27.4725,27.4179,27.4361,198400.0
2012-06-28 11:25:00,30.15,30.17,30.15,30.15,123200.0,27.4361,27.4543,27.4361,27.4361,123200.0
2012-06-28 11:30:00,30.14,30.18,30.14,30.15,158000.0,27.427,27.4634,27.427,27.4361,158000.0
2012-06-28 11:35:00,30.15,30.22,30.14,30.17,164800.0,27.4361,27.4998,27.427,27.4543,164800.0
2012-06-28 11:40:00,30.17,30.21,30.16,30.21,94800.0,27.4543,27.4907,27.4452,27.4907,94800.0
2012-06-28 11:45:00,30.2,30.21,30.18,30.2,33200.0,27.4816,27.4907,27.4634,27.4816,33200.0
2012-06-28 11:50:00,30.2,30.2,30.18,30.18,59600.0,27.4816,27.4816,27.4634,27.4634,59600.0
2012-06-28 11:55:00,30.18,30.18,30.16,30.17,54000.0,27.4634,27.4634,27.4452,27.4543,54000.0
2012-06-28 12:00:00,30.17,30.19,30.17,30.19,38400.0,27.4543,27.4725,27.4543,27.4725,38400.0
2012-06-28 12:05:00,30.19,30.2,30.17,30.18,65200.0,27.4725,27.4816,27.4543,27.4634,65200.0
2012-06-28 12:10:00,30.17,30.18,30.14,30.14,64400.0,27.4543,27.4634,27.427,27.427,64400.0
2012-06-28 12:15:00,30.14,30.15,30.13,30.13,74400.0,27.427,27.4361,27.4179,27.4179,74400.0
2012-06-28 12:20:00,30.13,30.14,30.08,30.09,153600.0,27.4179,27.427,27.3724,27.3815,153600.0
2012-06-28 12:25:00,30.09,30.14,30.09,30.1,36400.0,27.3815,27.427,27.3815,27.3906,36400.0
2012-06-28 12:30:00,30.11,30.13,30.11,30.11,56000.0,27.3997,27.4179,27.3997,27.3997,56000.0
2012-06-28 12:35:00,30.11,30.15,30.1,30.13,86800.0,27.3997,27.4361,27.3906,27.4179,86800.0
2012-06-28 12:40:00,30.15,30.18,30.15,30.16,65200.0,27.4361,27.4634,27.4361,27.4452,65200.0
2012-06-28 12:45:00,30.16,30.16,30.12,30.14,66400.0,27.4452,27.4452,27.4088,27.427,66400.0
2012-06-28 12:50:00,30.14,30.19,30.14,30.19,27200.0,27.427,27.4725,27.427,27.4725,27200.0
2012-06-28 12:55:00,30.19,30.19,30.16,30.18,37200.0,27.4725,27.4725,27.4452,27.4634,37200.0
2012-06-28 13:00:00,30.18,30.18,30.14,30.15,66800.0,27.4634,27.4634,27.427,27.4361,66800.0
2012-06-28 13:05:00,30.15,30.17,30.14,30.14,68400.0,27.4361,27.4543,27.427,27.427,68400.0
2012-06-28 13:10:00,30.14,30.15,30.13,30.13,41600.0,27.427,27.4361,27.4179,27.4179,41600.0
2012-06-28 13:15:00,30.13,30.13,30.09,30.09,91600.0,27.4179,27.4179,27.3815,27.3815,91600.0
2012-06-28 13:20:00,30.09,30.09,30.07,30.07,86400.0,27.3815,27.3815,27.3633,27.3633,86400.0
2012-06-28 13:25:00,30.07,30.13,30.07,30.08,134000.0,27.3633,27.4179,27.3633,27.3724,134000.0
2012-06-28 13:30:00,30.08,30.08,30.05,30.08,88800.0,27.3724,27.3724,27.3451,27.3724,88800.0
2012-06-28 13:35:00,30.08,30.08,30.06,30.07,45600.0,27.3724,27.3724,27.3542,27.3633,45600.0
2012-06-28 13:40:00,30.06,30.07,30.04,30.06,57600.0,27.3542,27.3633,27.336,27.3542,57600.0
2012-06-28 13:45:00,30.06,30.08,30.06,30.07,89200.0,27.3542,27.3724,27.3542,27.3633,89200.0
2012-06-28 13:50:00,30.08,30.1,30.06,30.06,42800.0,27.3724,27.3906,27.3542,27.3542,42800.0
2012-06-28 13:55:00,30.06,30.14,30.06,30.14,103200.0,27.3542,27.427,27.3542,27.427,103200.0
2012-06-28 14:00:00,30.14,30.14,30.08,30.08,65200.0,27.427,27.427,27.3724,27.3724,65200.0
2012-06-28 14:05:00,30.08,30.09,30.05,30.05,144000.0,27.3724,27.3815,27.3451,27.3451,144000.0
2012-06-28 14:10:00,30.05,30.06,30.05,30.05,116400.0,27.3451,27.3542,27.3451,27.3451,116400.0
2012-06-28 14:15:00,30.05,30.05,30.02,30.02,192800.0,27.3451,27.3451,27.3178,27.3178,192800.0
2012-06-28 14:20:00,30.02,30.02,29.96,29.99,342000.0,27.3178,27.3178,27.2632,27.2905,342000.0
2012-06-28 14:25:00,29.99,29.99,29.92,29.92,218400.0,27.2905,27.2905,27.2268,27.2268,218400.0
2012-06-28 14:30:00,29.92,29.96,29.89,29.96,186400.0,27.2268,27.2632,27.1995,27.2632,186400.0
2012-06-28 14:35:00,29.96,29.99,29.95,29.97,118800.0,27.2632,27.2905,27.2541,27.2723,118800.0
2012-06-28 14:40:00,29.97,30.0,29.97,30.0,75600.0,27.2723,27.2996,27.2723,27.2996,75600.0
2012-06-28 14:45:00,30.0,30.03,30.0,30.01,68800.0,27.2996,27.3269,27.2996,27.3087,68800.0
2012-06-28 14:50:00,30.01,30.02,29.99,30.0,26400.0,27.3087,27.3178,27.2905,27.2996,26400.0
2012-06-28 14:55:00,30.0,30.03,30.0,30.0,72000.0,27.2996,27.3269,27.2996,27.2996,72000.0
2012-06-28 15:00:00,30.01,30.07,30.01,30.06,143200.0,27.3087,27.3633,27.3087,27.3542,143200.0
2012-06-28 15:05:00,30.06,30.13,30.03,30.12,201600.0,27.3542,27.4179,27.3269,27.4088,201600.0
2012-06-28 15:10:00,30.11,30.12,30.06,30.07,91200.0,27.3997,27.4088,27.3542,27.3633,91200.0
2012-06-28 15:15:00,30.06,30.09,30.03,30.09,63200.0,27.3542,27.3815,27.3269,27.3815,63200.0
2012-06-28 15:20:00,30.08,30.13,30.06,30.13,154400.0,27.3724,27.4179,27.3542,27.4179,154400.0
2012-06-28 15:25:00,30.13,30.16,30.1,30.16,227600.0,27.4179,27.4452,27.3906,27.4452,227600.0
2012-06-28 15:30:00,30.16,30.28,30.13,30.21,445600.0,27.4452,27.5544,27.4179,27.4907,445600.0
2012-06-28 15:35:00,30.21,30.36,30.2,30.32,244000.0,27.4907,27.6272,27.4816,27.5908,244000.0
2012-06-28 15:40:00,30.31,30.34,30.27,30.28,198800.0,27.5817,27.609,27.5453,27.5544,198800.0
2012-06-28 15:45:00,30.28,30.39,30.28,30.36,248800.0,27.5544,27.6545,27.5544,27.6272,248800.0
2012-06-28 15:50:00,30.36,30.39,30.34,30.34,417200.0,27.6272,27.6545,27.609,27.609,417200.0
2012-06-28 15:55:00,30.34,30.39,30.34,30.36,576400.0,27.609,27.6545,27.609,27.6272,576400.0
2012-06-29 09:30:00,30.82,30.82,30.4,30.46,815200.0,28.0458,28.0458,27.6636,27.7182,815200.0
2012-06-29 09:35:00,30.46,30.57,30.46,30.57,212000.0,27.7182,27.8183,27.7182,27.8183,212000.0
2012-06-29 09:40:00,30.54,30.56,30.5,30.5,211200.0,27.791,27.8092,27.7546,27.7546,211200.0
2012-06-29 09:45:00,30.5,30.57,30.5,30.52,200800.0,27.7546,27.8183,27.7546,27.7728,200800.0
2012-06-29 09:50:00,30.51,30.52,30.46,30.47,304000.0,27.7637,27.7728,27.7182,27.7273,304000.0
2012-06-29 09:55:00,30.47,30.48,30.38,30.41,418400.0,27.7273,27.7364,27.6454,27.6727,418400.0
2012-06-29 10:00:00,30.41,30.51,30.41,30.51,234800.0,27.6727,27.7637,27.6727,27.7637,234800.0
2012-06-29 10:05:00,30.5,30.55,30.49,30.53,237600.0,27.7546,27.8001,27.7455,27.7819,237600.0
2012-06-29 10:10:00,30.53,30.56,30.52,30.53,187600.0,27.7819,27.8092,27.7728,27.7819,187600.0
2012-06-29 10:15:00,30.53,30.62,30.53,30.62,306000.0,27.7819,27.8638,27.7819,27.8638,306000.0
2012-06-29 10:20:00,30.62,30.68,30.61,30.66,127600.0,27.8638,27.9184,27.8547,27.9002,127600.0
2012-06-29 10:25:00,30.66,30.75,30.66,30.74,161200.0,27.9002,27.9821,27.9002,27.973,161200.0
2012-06-29 10:30:00,30.75,30.75,30.67,30.69,107600.0,27.9821,27.9821,27.9093,27.9275,107600.0
2012-06-29 10:35:00,30.68,30.71,30.64,30.65,59600.0,27.9184,27.9457,27.882,27.8911,59600.0
2012-06-29 10:40:00,30.65,30.65,30.64,30.64,59600.0,27.8911,27.8911,27.882,27.882,59600.0
2012-06-29 10:45:00,30.65,30.65,30.61,30.64,134000.0,27.8911,27.8911,27.8547,27.882,134000.0
2012-06-29 10:50:00,30.64,30.66,30.62,30.64,52000.0,27.882,27.9002,27.8638,27.882,52000.0
2012-06-29 10:55:00,30.64,30.73,30.64,30.73,117600.0,27.882,27.9639,27.882,27.9639,117600.0
2012-06-29 11:00:00,30.73,30.74,30.69,30.73,138400.0,27.9639,27.973,27.9275,27.9639,138400.0
2012-06-29 11:05:00,30.73,30.73,30.7,30.72,97200.0,27.9639,27.9639,27.9366,27.9548,97200.0
2012-06-29 11:10:00,30.72,30.74,30.71,30.72,101200.0,27.9548,27.973,27.9457,27.9548,101200.0
2012-06-29 11:15:00,30.73,30.79,30.73,30.78,125600.0,27.9639,28.0185,27.9639,28.0094,125600.0
2012-06-29 11:20:00,30.78,30.82,30.76,30.81,94800.0,28.0094,28.0458,27.9912,28.0367,94800.0
2012-06-29 11:25:00,30.82,30.83,30.77,30.8,122400.0,28.0458,28.0549,28.0003,28.0276,122400.0
2012-06-29 11:30:00,30.8,30.83,30.79,30.8,72400.0,28.0276,28.0549,28.0185,28.0276,72400.0
2012-06-29 11:35:00,30.8,30.82,30.8,30.8,36800.0,28.0276,28.0458,28.0276,28.0276,36800.0
2012-06-29 11:40:00,30.8,30.81,30.75,30.75,80000.0,28.0276,28.0367,27.9821,27.9821,80000.0
2012-06-29 11:45:00,30.76,30.76,30.74,30.75,40000.0,27.9912,27.9912,27.973,27.9821,40000.0
2012-06-29 11:50:00,30.75,30.78,30.75,30.78,26400.0,27.9821,28.0094,27.9821,28.0094,26400.0
2012-06-29 11:55:00,30.78,30.8,30.78,30.78,44800.0,28.0094,28.0276,28.0094,28.0094,44800.0
2012-06-29 12:00:00,30.78,30.81,30.78,30.81,28800.0,28.0094,28.0367,28.0094,28.0367,28800.0
2012-06-29 12:05:00,30.82,30.83,30.76,30.77,57600.0,28.0458,28.0549,27.9912,28.0003,57600.0
2012-06-29 12:10:00,30.76,30.78,30.73,30.73,50800.0,27.9912,28.0094,27.9639,27.9639,50800.0
2012-06-29 12:15:00,30.73,30.76,30.73,30.76,33600.0,27.9639,27.9912,27.9639,27.9912,33600.0
2012-06-29 12:20:00,30.75,30.75,30.73,30.74,41200.0,27.9821,27.9821,27.9639,27.973,41200.0
2012-06-29 12:25:00,30.73,30.73,30.71,30.72,36400.0,27.9639,27.9639,27.9457,27.9548,36400.0
2012-06-29 12:30:00,30.72,30.77,30.72,30.77,49200.0,27.9548,28.0003,27.9548,28.0003,49200.0
2012-06-29 12:35:00,30.75,30.81,30.75,30.81,69600.0,27.9821,28.0367,27.9821,28.0367,69600.0
2012-06-29 12:40:00,30.8,30.81,30.77,30.78,42800.0,28.0276,28.0367,28.0003,28.0094,42800.0
2012-06-29 12:45:00,30.78,30.8,30.78,30.79,31600.0,28.0094,28.0276,28.0094,28.0185,31600.0
2012-06-29 12:50:00,30.79,30.8,30.78,30.78,19200.0,28.0185,28.0276,28.0094,28.0094,19200.0
2012-06-29 12:55:00,30.79,30.8,30.78,30.79,42800.0,28.0185,28.0276,28.0094,28.0185,42800.0
2012-06-29 13:00:00,30.78,30.81,30.78,30.79,27600.0,28.0094,28.0367,28.0094,28.0185,27600.0
2012-06-29 13:05:00,30.8,30.81,30.79,30.79,33600.0,28.0276,28.0367,28.0185,28.0185,33600.0
2012-06-29 13:10:00,30.8,30.8,30.76,30.76,122800.0,28.0276,28.0276,27.9912,27.9912,122800.0
2012-06-29 13:15:00,30.75,30.76,30.74,30.74,47600.0,27.9821,27.9912,27.973,27.973,47600.0
2012-06-29 13:20:00,30.75,30.76,30.74,30.75,117200.0,27.9821,27.9912,27.973,27.9821,117200.0
2012-06-29 13:25:00,30.75,30.75,30.68,30.68,123600.0,27.9821,27.9821,27.9184,27.9184,123600.0
2012-06-29 13:30:00,30.68,30.71,30.68,30.7,72000.0,27.9184,27.9457,27.9184,27.9366,72000.0
2012-06-29 13:35:00,30.7,30.74,30.69,30.73,56400.0,27.9366,27.973,27.9275,27.9639,56400.0
2012-06-29 13:40:00,30.73,30.74,30.72,30.73,31200.0,27.9639,27.973,27.9548,27.9639,31200.0
2012-06-29 13:45:00,30.73,30.74,30.72,30.72,61200.0,27.9639,27.973,27.9548,27.9548,61200.0
2012-06-29 13:50:00,30.73,30.73,30.69,30.71,59600.0,27.9639,27.9639,27.9275,27.9457,59600.0
2012-06-29 13:55:00,30.71,30.71,30.7,30.7,63600.0,27.9457,27.9457,27.9366,27.9366,63600.0
2012-06-29 14:00:00,30.7,30.72,30.7,30.71,76400.0,27.9366,27.9548,27.9366,27.9457,76400.0
2012-06-29 14:05:00,30.71,30.72,30.7,30.7,41600.0,27.9457,27.9548,27.9366,27.9366,41600.0
2012-06-29 14:10:00,30.7,30.73,30.7,30.72,83200.0,27.9366,27.9639,27.9366,27.9548,83200.0
2012-06-29 14:15:00,30.72,30.73,30.71,30.73,97600.0,27.9548,27.9639,27.9457,27.9639,97600.0
2012-06-29 14:20:00,30.73,30.74,30.72,30.74,86400.0,27.9639,27.973,27.9548,27.973,86400.0
2012-06-29 14:25:00,30.73,30.78,30.73,30.77,125200.0,27.9639,28.0094,27.9639,28.0003,125200.0
2012-06-29 14:30:00,30.77,30.78,30.75,30.78,50000.0,28.0003,28.0094,27.9821,28.0094,50000.0
2012-06-29 14:35:00,30.78,30.79,30.77,30.79,86400.0,28.0094,28.0185,28.0003,28.0185,86400.0
2012-06-29 14:40:00,30.79,30.82,30.79,30.82,105600.0,28.0185,28.0458,28.0185,28.0458,105600.0
2012-06-29 14:45:00,30.82,30.84,30.8,30.83,86800.0,28.0458,28.064,28.0276,28.0549,86800.0
2012-06-29 14:50:00,30.83,30.85,30.83,30.83,78400.0,28.0549,28.0731,28.0549,28.0549,78400.0
2012-06-29 14:55:00,30.83,30.85,30.81,30.82,120400.0,28.0549,28.0731,28.0367,28.0458,120400.0
2012-06-29 15:00:00,30.81,30.84,30.79,30.84,198000.0,28.0367,28.064,28.0185,28.064,198000.0
2012-06-29 15:05:00,30.84,30.85,30.83,30.85,82000.0,28.064,28.0731,28.0549,28.0731,82000.0
2012-06-29 15:10:00,30.85,30.86,30.84,30.86,196800.0,28.0731,28.0822,28.064,28.0822,196800.0
2012-06-29 15:15:00,30.86,30.86,30.85,30.85,126000.0,28.0822,28.0822,28.0731,28.0731,126000.0
2012-06-29 15:20:00,30.85,30.86,30.84,30.85,115600.0,28.0731,28.0822,28.064,28.0731,115600.0
2012-06-29 15:25:00,30.86,30.86,30.84,30.85,185600.0,28.0822,28.0822,28.064,28.0731,185600.0
2012-06-29 15:30:00,30.85,30.85,30.84,30.85,180000.0,28.0731,28.0731,28.064,28.0731,180000.0
2012-06-29 15:35:00,30.85,30.86,30.84,30.86,209600.0,28.0731,28.0822,28.064,28.0822,209600.0
2012-06-29 15:40:00,30.86,30.88,30.85,30.88,158800.0,28.0822,28.1004,28.0731,28.1004,158800.0
2012-06-29 15:45:00,30.88,30.93,30.84,30.92,521600.0,28.1004,28.1459,28.064,28.1368,521600.0
2012-06-29 15:50:00,30.93,30.95,30.9,30.93,435600.0,28.1459,28.1641,28.1186,28.1459,435600.0
2012-06-29 15:55:00,30.93,31.01,30.88,30.95,2031600.0,28.1459,28.2187,28.1004,28.1641,2031600.0
2012-07-02 09:30:00,31.07,31.14,31.0,31.11,294800.0,28.2733,28.337,28.2096,28.3097,294800.0
2012-07-02 09:35:00,31.11,31.2,31.1,31.2,258400.0,28.3097,28.3916,28.3006,28.3916,258400.0
2012-07-02 09:40:00,31.2,31.22,31.19,31.22,270800.0,28.3916,28.4098,28.3825,28.4098,270800.0
2012-07-02 09:45:00,31.22,31.24,31.22,31.23,432800.0,28.4098,28.428,28.4098,28.4189,432800.0
2012-07-02 09:50:00,31.23,31.24,31.21,31.22,240000.0,28.4189,28.428,28.4007,28.4098,240000.0
2012-07-02 09:55:00,31.22,31.23,31.18,31.21,255200.0,28.4098,28.4189,28.3734,28.4007,255200.0
2012-07-02 10:00:00,31.2,31.2,31.1,31.16,371600.0,28.3916,28.3916,28.3006,28.3552,371600.0
2012-07-02 10:05:00,31.16,31.18,31.11,31.14,139600.0,28.3552,28.3734,28.3097,28.337,139600.0
2012-07-02 10:10:00,31.14,31.19,31.13,31.16,244800.0,28.337,28.3825,28.3279,28.3552,244800.0
2012-07-02 10:15:00,31.16,31.21,31.16,31.2,276400.0,28.3552,28.4007,28.3552,28.3916,276400.0
2012-07-02 10:20:00,31.2,31.23,31.19,31.2,156800.0,28.3916,28.4189,28.3825,28.3916,156800.0
2012-07-02 10:25:00,31.2,31.22,31.17,31.21,169200.0,28.3916,28.4098,28.3643,28.4007,169200.0
2012-07-02 10:30:00,31.21,31.22,31.19,31.2,139200.0,28.4007,28.4098,28.3825,28.3916,139200.0
2012-07-02 10:35:00,31.19,31.2,31.17,31.19,97200.0,28.3825,28.3916,28.3643,28.3825,97200.0
2012-07-02 10:40:00,31.19,31.19,31.16,31.18,116400.0,28.3825,28.3825,28.3552,28.3734,116400.0
2012-07-02 10:45:00,31.18,31.22,31.18,31.21,121200.0,28.3734,28.4098,28.3734,28.4007,121200.0
2012-07-02 10:50:00,31.21,31.25,31.2,31.23,251600.0,28.4007,28.4371,28.3916,28.4189,251600.0
2012-07-02 10:55:00,31.23,31.24,31.21,31.22,109200.0,28.4189,28.428,28.4007,28.4098,109200.0
2012-07-02 11:00:00,31.22,31.24,31.21,31.22,146400.0,28.4098,28.428,28.4007,28.4098,146400.0
2012-07-02 11:05:00,31.22,31.23,31.21,31.21,99200.0,28.4098,28.4189,28.4007,28.4007,99200.0
2012-07-02 11:10:00,31.21,31.21,31.14,31.18,302000.0,28.4007,28.4007,28.337,28.3734,302000.0
2012-07-02 11:15:00,31.18,31.2,31.14,31.2,104800.0,28.3734,28.3916,28.337,28.3916,104800.0
2012-07-02 11:20:00,31.19,31.21,31.17,31.18,67200.0,28.3825,28.4007,28.3643,28.3734,67200.0
2012-07-02 11:25:00,31.18,31.19,31.17,31.17,44800.0,28.3734,28.3825,28.3643,28.3643,44800.0
2012-07-02 11:30:00,31.18,31.21,31.17,31.21,38000.0,28.3734,28.4007,28.3643,28.4007,38000.0
2012-07-02 11:35:00,31.2,31.23,31.2,31.21,77200.0,28.3916,28.4189,28.3916,28.4007,77200.0
2012-07-02 11:40:00,31.21,31.24,31.21,31.23,92400.0,28.4007,28.428,28.4007,28.4189,92400.0
2012-07-02 11:45:00,31.23,31.24,31.21,31.21,48000.0,28.4189,28.428,28.4007,28.4007,48000.0
2012-07-02 11:50:00,31.22,31.25,31.22,31.24,258800.0,28.4098,28.4371,28.4098,28.428,258800.0
2012-07-02 11:55:00,31.24,31.31,31.24,31.28,1100000.0,28.428,28.4917,28.428,28.4644,1100000.0
2012-07-02 12:00:00,31.28,31.31,31.23,31.25,252400.0,28.4644,28.4917,28.4189,28.4371,252400.0
2012-07-02 12:05:00,31.24,31.31,31.24,31.31,101600.0,28.428,28.4917,28.428,28.4917,101600.0
2012-07-02 12:10:00,31.31,31.33,31.3,31.3,225200.0,28.4917,28.5099,28.4826,28.4826,225200.0
2012-07-02 12:15:00,31.31,31.35,31.3,31.33,218800.0,28.4917,28.5281,28.4826,28.5099,218800.0
2012-07-02 12:20:00,31.33,31.35,31.27,31.35,202000.0,28.5099,28.5281,28.4553,28.5281,202000.0
2012-07-02 12:25:00,31.35,31.4,31.31,31.32,280800.0,28.5281,28.5736,28.4917,28.5008,280800.0
2012-07-02 12:30:00,31.31,31.36,31.29,31.34,152000.0,28.4917,28.5372,28.4735,28.519,152000.0
2012-07-02 12:35:00,31.35,31.38,31.34,31.37,52000.0,28.5281,28.5554,28.519,28.5463,52000.0
2012-07-02 12:40:00,31.38,31.41,31.36,31.4,94000.0,28.5554,28.5827,28.5372,28.5736,94000.0
2012-07-02 12:45:00,31.4,31.41,31.37,31.39,126000.0,28.5736,28.5827,28.5463,28.5645,126000.0
2012-07-02 12:50:00,31.39,31.43,31.39,31.39,96000.0,28.5645,28.6009,28.5645,28.5645,96000.0
2012-07-02 12:55:00,31.39,31.4,31.33,31.33,184800.0,28.5645,28.5736,28.5099,28.5099,184800.0
2012-07-02 13:00:00,31.34,31.41,31.33,31.4,136000.0,28.519,28.5827,28.5099,28.5736,136000.0
2012-07-02 13:05:00,31.4,31.45,31.4,31.45,98000.0,28.5736,28.6191,28.5736,28.6191,98000.0
2012-07-02 13:10:00,31.45,31.46,31.44,31.45,72800.0,28.6191,28.6282,28.61,28.6191,72800.0
2012-07-02 13:15:00,31.45,31.49,31.43,31.49,116000.0,28.6191,28.6555,28.6009,28.6555,116000.0
2012-07-02 13:20:00,31.48,31.5,31.48,31.49,73200.0,28.6464,28.6646,28.6464,28.6555,73200.0
2012-07-02 13:25:00,31.49,31.5,31.47,31.5,126400.0,28.6555,28.6646,28.6373,28.6646,126400.0
2012-07-02 13:30:00,31.5,31.51,31.49,31.51,83600.0,28.6646,28.6737,28.6555,28.6737,83600.0
2012-07-02 13:35:00,31.51,31.51,31.47,31.49,66000.0,28.6737,28.6737,28.6373,28.6555,66000.0
2012-07-02 13:40:00,31.49,31.5,31.45,31.46,67200.0,28.6555,28.6646,28.6191,28.6282,67200.0
2012-07-02 13:45:00,31.46,31.46,31.44,31.45,80800.0,28.6282,28.6282,28.61,28.6191,80800.0
2012-07-02 13:50:00,31.45,31.46,31.44,31.46,76800.0,28.6191,28.6282,28.61,28.6282,76800.0
2012-07-02 13:55:00,31.46,31.5,31.46,31.5,157600.0,28.6282,28.6646,28.6282,28.6646,157600.0
2012-07-02 14:00:00,31.5,31.5,31.46,31.47,118800.0,28.6646,28.6646,28.6282,28.6373,118800.0
2012-07-02 14:05:00,31.47,31.51,31.47,31.5,100400.0,28.6373,28.6737,28.6373,28.6646,100400.0
2012-07-02 14:10:00,31.51,31.53,31.5,31.5,89200.0,28.6737,28.6919,28.6646,28.6646,89200.0
2012-07-02 14:15:00,31.51,31.56,31.5,31.52,117600.0,28.6737,28.7192,28.6646,28.6828,117600.0
2012-07-02 14:20:00,31.52,31.56,31.51,31.52,139200.0,28.6828,28.7192,28.6737,28.6828,139200.0
2012-07-02 14:25:00,31.52,31.52,31.49,31.52,79600.0,28.6828,28.6828,28.6555,28.6828,79600.0
2012-07-02 14:30:00,31.52,31.55,31.52,31.53,95200.0,28.6828,28.7101,28.6828,28.6919,95200.0
2012-07-02 14:35:00,31.54,31.57,31.53,31.57,88800.0,28.701,28.7283,28.6919,28.7283,88800.0
2012-07-02 14:40:00,31.57,31.64,31.56,31.6,258400.0,28.7283,28.792,28.7192,28.7556,258400.0
2012-07-02 14:45:00,31.6,31.6,31.56,31.56,108800.0,28.7556,28.7556,28.7192,28.7192,108800.0
2012-07-02 14:50:00,31.57,31.59,31.56,31.57,99600.0,28.7283,28.7465,28.7192,28.7283,99600.0
2012-07-02 14:55:00,31.56,31.6,31.56,31.59,83200.0,28.7192,28.7556,28.7192,28.7465,83200.0
2012-07-02 15:00:00,31.59,31.63,31.59,31.62,174000.0,28.7465,28.7829,28.7465,28.7738,174000.0
2012-07-02 15:05:00,31.62,31.65,31.62,31.63,200800.0,28.7738,28.8011,28.7738,28.7829,200800.0
2012-07-02 15:10:00,31.63,31.63,31.59,31.59,220000.0,28.7829,28.7829,28.7465,28.7465,220000.0
2012-07-02 15:15:00,31.58,31.6,31.58,31.58,134800.0,28.7374,28.7556,28.7374,28.7374,134800.0
2012-07-02 15:20:00,31.58,31.62,31.58,31.62,143600.0,28.7374,28.7738,28.7374,28.7738,143600.0
2012-07-02 15:25:00,31.61,31.63,31.6,31.61,129200.0,28.7647,28.7829,28.7556,28.7647,129200.0
2012-07-02 15:30:00,31.61,31.63,31.59,31.61,164800.0,28.7647,28.7829,28.7465,28.7647,164800.0
2012-07-02 15:35:00,31.61,31.65,31.61,31.64,208800.0,28.7647,28.8011,28.7647,28.792,208800.0
2012-07-02 15:40:00,31.64,31.66,31.63,31.65,213200.0,28.792,28.8102,28.7829,28.8011,213200.0
2012-07-02 15:45:00,31.65,31.66,31.59,31.59,385600.0,28.8011,28.8102,28.7465,28.7465,385600.0
2012-07-02 15:50:00,31.59,31.63,31.59,31.61,284800.0,28.7465,28.7829,28.7465,28.7647,284800.0
2012-07-02 15:55:00,31.61,31.7,31.61,31.66,1247200.0,28.7647,28.8466,28.7647,28.8102,1247200.0
2012-07-03 09:30:00,31.62,31.69,31.59,31.66,320800.0,28.7738,28.8375,28.7465,28.8102,320800.0
2012-07-03 09:35:00,31.64,31.66,31.54,31.57,166000.0,28.792,28.8102,28.701,28.7283,166000.0
2012-07-03 09:40:00,31.57,31.62,31.55,31.57,142800.0,28.7283,28.7738,28.7101,28.7283,142800.0
2012-07-03 09:45:00,31.56,31.64,31.55,31.63,98000.0,28.7192,28.792,28.7101,28.7829,98000.0
2012-07-03 09:50:00,31.63,31.63,31.56,31.6,108800.0,28.7829,28.7829,28.7192,28.7556,108800.0
2012-07-03 09:55:00,31.6,31.64,31.58,31.63,141200.0,28.7556,28.792,28.7374,28.7829,141200.0
2012-07-03 10:00:00,31.63,31.7,31.63,31.68,159600.0,28.7829,28.8466,28.7829,28.8284,159600.0
2012-07-03 10:05:00,31.68,31.69,31.6,31.6,145600.0,28.8284,28.8375,28.7556,28.7556,145600.0
2012-07-03 10:10:00,31.6,31.61,31.53,31.53,208400.0,28.7556,28.7647,28.6919,28.6919,208400.0
2012-07-03 10:15:00,31.53,31.56,31.51,31.55,136000.0,28.6919,28.7192,28.6737,28.7101,136000.0
2012-07-03 10:20:00,31.56,31.6,31.55,31.6,109600.0,28.7192,28.7556,28.7101,28.7556,109600.0
2012-07-03 10:25:00,31.6,31.64,31.59,31.63,80400.0,28.7556,28.792,28.7465,28.7829,80400.0
2012-07-03 10:30:00,31.63,31.64,31.61,31.63,40400.0,28.7829,28.792,28.7647,28.7829,40400.0
2012-07-03 10:35:00,31.64,31.69,31.64,31.69,99600.0,28.792,28.8375,28.792,28.8375,99600.0
2012-07-03 10:40:00,31.69,31.74,31.68,31.72,181600.0,28.8375,28.883,28.8284,28.8648,181600.0
2012-07-03 10:45:00,31.72,31.74,31.72,31.74,59200.0,28.8648,28.883,28.8648,28.883,59200.0
2012-07-03 10:50:00,31.74,31.75,31.72,31.75,132800.0,28.883,28.8921,28.8648,28.8921,132800.0
2012-07-03 10:55:00,31.74,31.75,31.68,31.68,111600.0,28.883,28.8921,28.8284,28.8284,111600.0
2012-07-03 11:00:00,31.68,31.73,31.67,31.71,52400.0,28.8284,28.8739,28.8193,28.8557,52400.0
2012-07-03 11:05:00,31.72,31.75,31.72,31.75,73200.0,28.8648,28.8921,28.8648,28.8921,73200.0
2012-07-03 11:10:00,31.75,31.75,31.68,31.71,158000.0,28.8921,28.8921,28.8284,28.8557,158000.0
2012-07-03 11:15:00,31.71,31.72,31.69,31.7,115600.0,28.8557,28.8648,28.8375,28.8466,115600.0
2012-07-03 11:20:00,31.7,31.71,31.69,31.7,58400.0,28.8466,28.8557,28.8375,28.8466,58400.0
2012-07-03 11:25:00,31.7,31.71,31.66,31.66,100000.0,28.8466,28.8557,28.8102,28.8102,100000.0
2012-07-03 11:30:00,31.66,31.68,31.65,31.67,146000.0,28.8102,28.8284,28.8011,28.8193,146000.0
2012-07-03 11:35:00,31.67,31.68,31.64,31.64,92800.0,28.8193,28.8284,28.792,28.792,92800.0
2012-07-03 11:40:00,31.64,31.67,31.62,31.64,206000.0,28.792,28.8193,28.7738,28.792,206000.0
2012-07-03 11:45:00,31.64,31.64,31.61,31.61,51600.0,28.792,28.792,28.7647,28.7647,51600.0
2012-07-03 11:50:00,31.61,31.62,31.57,31.59,86000.0,28.7647,28.7738,28.7283,28.7465,86000.0
2012-07-03 11:55:00,31.59,31.61,31.57,31.58,67600.0,28.7465,28.7647,28.7283,28.7374,67600.0
2012-07-03 12:00:00,31.58,31.62,31.58,31.62,64800.0,28.7374,28.7738,28.7374,28.7738,64800.0
2012-07-03 12:05:00,31.61,31.66,31.61,31.66,110800.0,28.7647,28.8102,28.7647,28.8102,110800.0
2012-07-03 12:10:00,31.65,31.68,31.65,31.65,102800.0,28.8011,28.8284,28.8011,28.8011,102800.0
2012-07-03 12:15:00,31.65,31.65,31.6,31.61,82400.0,28.8011,28.8011,28.7556,28.7647,82400.0
2012-07-03 12:20:00,31.61,31.63,31.58,31.58,211600.0,28.7647,28.7829,28.7374,28.7374,211600.0
2012-07-03 12:25:00,31.58,31.58,31.51,31.52,136400.0,28.7374,28.7374,28.6737,28.6828,136400.0
2012-07-03 12:30:00,31.52,31.52,31.5,31.5,168400.0,28.6828,28.6828,28.6646,28.6646,168400.0
2012-07-03 12:35:00,31.5,31.5,31.42,31.46,284000.0,28.6646,28.6646,28.5918,28.6282,284000.0
2012-07-03 12:40:00,31.46,31.53,31.46,31.51,216400.0,28.6282,28.6919,28.6282,28.6737,216400.0
2012-07-03 12:45:00,31.51,31.52,31.48,31.49,142000.0,28.6737,28.6828,28.6464,28.6555,142000.0
2012-07-03 12:50:00,31.5,31.5,31.49,31.49,154400.0,28.6646,28.6646,28.6555,28.6555,154400.0
2012-07-03 12:55:00,31.49,31.58,31.49,31.58,435600.0,28.6555,28.7374,28.6555,28.7374,435600.0
2012-07-05 09:30:00,31.43,31.61,31.42,31.58,204000.0,28.6009,28.7647,28.5918,28.7374,204000.0
2012-07-05 09:35:00,31.58,31.64,31.55,31.61,226800.0,28.7374,28.792,28.7101,28.7647,226800.0
2012-07-05 09:40:00,31.62,31.7,31.56,31.7,182800.0,28.7738,28.8466,28.7192,28.8466,182800.0
2012-07-05 09:45:00,31.68,31.74,31.68,31.72,186800.0,28.8284,28.883,28.8284,28.8648,186800.0
2012-07-05 09:50:00,31.71,31.75,31.7,31.74,231600.0,28.8557,28.8921,28.8466,28.883,231600.0
2012-07-05 09:55:00,31.75,31.77,31.7,31.72,205200.0,28.8921,28.9103,28.8466,28.8648,205200.0
2012-07-05 10:00:00,31.72,31.75,31.69,31.69,265200.0,28.8648,28.8921,28.8375,28.8375,265200.0
2012-07-05 10:05:00,31.69,31.73,31.55,31.56,422000.0,28.8375,28.8739,28.7101,28.7192,422000.0
2012-07-05 10:10:00,31.56,31.57,31.49,31.5,247600.0,28.7192,28.7283,28.6555,28.6646,247600.0
2012-07-05 10:15:00,31.5,31.53,31.46,31.49,202400.0,28.6646,28.6919,28.6282,28.6555,202400.0
2012-07-05 10:20:00,31.5,31.6,31.5,31.6,124400.0,28.6646,28.7556,28.6646,28.7556,124400.0
2012-07-05 10:25:00,31.6,31.61,31.56,31.58,121600.0,28.7556,28.7647,28.7192,28.7374,121600.0
2012-07-05 10:30:00,31.57,31.67,31.57,31.66,114000.0,28.7283,28.8193,28.7283,28.8102,114000.0
2012-07-05 10:35:00,31.65,31.7,31.65,31.7,101200.0,28.8011,28.8466,28.8011,28.8466,101200.0
2012-07-05 10:40:00,31.7,31.71,31.68,31.7,118800.0,28.8466,28.8557,28.8284,28.8466,118800.0
2012-07-05 10:45:00,31.7,31.72,31.69,31.7,91600.0,28.8466,28.8648,28.8375,28.8466,91600.0
2012-07-05 10:50:00,31.71,31.72,31.68,31.68,90400.0,28.8557,28.8648,28.8284,28.8284,90400.0
2012-07-05 10:55:00,31.68,31.69,31.66,31.67,100800.0,28.8284,28.8375,28.8102,28.8193,100800.0
2012-07-05 11:00:00,31.68,31.7,31.67,31.68,214400.0,28.8284,28.8466,28.8193,28.8284,214400.0
2012-07-05 11:05:00,31.68,31.76,31.67,31.76,199200.0,28.8284,28.9012,28.8193,28.9012,199200.0
2012-07-05 11:10:00,31.76,31.78,31.75,31.77,113200.0,28.9012,28.9194,28.8921,28.9103,113200.0
2012-07-05 11:15:00,31.78,31.79,31.75,31.75,174400.0,28.9194,28.9285,28.8921,28.8921,174400.0
2012-07-05 11:20:00,31.76,31.77,31.7,31.73,103600.0,28.9012,28.9103,28.8466,28.8739,103600.0
2012-07-05 11:25:00,31.73,31.76,31.73,31.75,69600.0,28.8739,28.9012,28.8739,28.8921,69600.0
2012-07-05 11:30:00,31.76,31.76,31.74,31.75,110800.0,28.9012,28.9012,28.883,28.8921,110800.0
2012-07-05 11:35:00,31.75,31.75,31.72,31.73,127200.0,28.8921,28.8921,28.8648,28.8739,127200.0
2012-07-05 11:40:00,31.73,31.75,31.72,31.75,98800.0,28.8739,28.8921,28.8648,28.8921,98800.0
2012-07-05 11:45:00,31.75,31.77,31.74,31.75,129600.0,28.8921,28.9103,28.883,28.8921,129600.0
2012-07-05 11:50:00,31.75,31.75,31.73,31.74,82000.0,28.8921,28.8921,28.8739,28.883,82000.0
2012-07-05 11:55:00,31.74,31.75,31.74,31.75,108800.0,28.883,28.8921,28.883,28.8921,108800.0
2012-07-05 12:00:00,31.75,31.76,31.71,31.71,166400.0,28.8921,28.9012,28.8557,28.8557,166400.0
2012-07-05 12:05:00,31.72,31.72,31.68,31.72,263200.0,28.8648,28.8648,28.8284,28.8648,263200.0
2012-07-05 12:10:00,31.73,31.75,31.72,31.73,159600.0,28.8739,28.8921,28.8648,28.8739,159600.0
2012-07-05 12:15:00,31.73,31.73,31.68,31.68,68800.0,28.8739,28.8739,28.8284,28.8284,68800.0
2012-07-05 12:20:00,31.68,31.69,31.66,31.66,79200.0,28.8284,28.8375,28.8102,28.8102,79200.0
2012-07-05 12:25:00,31.66,31.67,31.64,31.64,72400.0,28.8102,28.8193,28.792,28.792,72400.0
2012-07-05 12:30:00,31.64,31.65,31.63,31.63,64800.0,28.792,28.8011,28.7829,28.7829,64800.0
2012-07-05 12:35:00,31.64,31.64,31.63,31.64,38000.0,28.792,28.792,28.7829,28.792,38000.0
2012-07-05 12:40:00,31.64,31.64,31.61,31.64,103200.0,28.792,28.792,28.7647,28.792,103200.0
2012-07-05 12:45:00,31.63,31.64,31.61,31.61,62800.0,28.7829,28.792,28.7647,28.7647,62800.0
2012-07-05 12:50:00,31.61,31.63,31.61,31.63,46400.0,28.7647,28.7829,28.7647,28.7829,46400.0
2012-07-05 12:55:00,31.63,31.64,31.63,31.64,33600.0,28.7829,28.792,28.7829,28.792,33600.0
2012-07-05 13:00:00,31.64,31.64,31.62,31.63,70800.0,28.792,28.792,28.7738,28.7829,70800.0
2012-07-05 13:05:00,31.62,31.66,31.62,31.66,77600.0,28.7738,28.8102,28.7738,28.8102,77600.0
2012-07-05 13:10:00,31.66,31.66,31.62,31.63,84400.0,28.8102,28.8102,28.7738,28.7829,84400.0
2012-07-05 13:15:00,31.63,31.64,31.61,31.64,58000.0,28.7829,28.792,28.7647,28.792,58000.0
2012-07-05 13:20:00,31.64,31.64,31.62,31.64,57200.0,28.792,28.792,28.7738,28.792,57200.0
2012-07-05 13:25:00,31.63,31.67,31.63,31.66,57600.0,28.7829,28.8193,28.7829,28.8102,57600.0
2012-07-05 13:30:00,31.66,31.68,31.66,31.66,71600.0,28.8102,28.8284,28.8102,28.8102,71600.0
2012-07-05 13:35:00,31.66,31.69,31.66,31.68,42400.0,28.8102,28.8375,28.8102,28.8284,42400.0
2012-07-05 13:40:00,31.69,31.72,31.68,31.71,112800.0,28.8375,28.8648,28.8284,28.8557,112800.0
2012-07-05 13:45:00,31.71,31.79,31.71,31.78,122800.0,28.8557,28.9285,28.8557,28.9194,122800.0
2012-07-05 13:50:00,31.78,31.79,31.78,31.78,73200.0,28.9194,28.9285,28.9194,28.9194,73200.0
2012-07-05 13:55:00,31.78,31.78,31.77,31.77,60800.0,28.9194,28.9194,28.9103,28.9103,60800.0
2012-07-05 14:00:00,31.77,31.77,31.76,31.76,75600.0,28.9103,28.9103,28.9012,28.9012,75600.0
2012-07-05 14:05:00,31.77,31.78,31.75,31.75,77600.0,28.9103,28.9194,28.8921,28.8921,77600.0
2012-07-05 14:10:00,31.75,31.77,31.75,31.77,56400.0,28.8921,28.9103,28.8921,28.9103,56400.0
2012-07-05 14:15:00,31.77,31.78,31.77,31.77,62800.0,28.9103,28.9194,28.9103,28.9103,62800.0
2012-07-05 14:20:00,31.78,31.79,31.78,31.79,60400.0,28.9194,28.9285,28.9194,28.9285,60400.0
2012-07-05 14:25:00,31.79,31.81,31.79,31.81,85600.0,28.9285,28.9467,28.9285,28.9467,85600.0
2012-07-05 14:30:00,31.81,31.84,31.81,31.84,151200.0,28.9467,28.974,28.9467,28.974,151200.0
2012-07-05 14:35:00,31.84,31.86,31.83,31.85,153200.0,28.974,28.9922,28.9649,28.9831,153200.0
2012-07-05 14:40:00,31.85,31.86,31.85,31.86,64400.0,28.9831,28.9922,28.9831,28.9922,64400.0
2012-07-05 14:45:00,31.86,31.87,31.85,31.85,114800.0,28.9922,29.0013,28.9831,28.9831,114800.0
2012-07-05 14:50:00,31.85,31.85,31.82,31.82,84400.0,28.9831,28.9831,28.9558,28.9558,84400.0
2012-07-05 14:55:00,31.82,31.82,31.79,31.79,95200.0,28.9558,28.9558,28.9285,28.9285,95200.0
2012-07-05 15:00:00,31.79,31.8,31.78,31.8,89600.0,28.9285,28.9376,28.9194,28.9376,89600.0
2012-07-05 15:05:00,31.8,31.82,31.8,31.81,76400.0,28.9376,28.9558,28.9376,28.9467,76400.0
2012-07-05 15:10:00,31.81,31.83,31.8,31.82,128000.0,28.9467,28.9649,28.9376,28.9558,128000.0
2012-07-05 15:15:00,31.82,31.82,31.78,31.79,190800.0,28.9558,28.9558,28.9194,28.9285,190800.0
2012-07-05 15:20:00,31.79,31.79,31.75,31.76,183200.0,28.9285,28.9285,28.8921,28.9012,183200.0
2012-07-05 15:25:00,31.76,31.78,31.76,31.77,109600.0,28.9012,28.9194,28.9012,28.9103,109600.0
2012-07-05 15:30:00,31.77,31.77,31.74,31.75,174800.0,28.9103,28.9103,28.883,28.8921,174800.0
2012-07-05 15:35:00,31.75,31.77,31.75,31.76,148800.0,28.8921,28.9103,28.8921,28.9012,148800.0
2012-07-05 15:40:00,31.76,31.78,31.75,31.76,123200.0,28.9012,28.9194,28.8921,28.9012,123200.0
2012-07-05 15:45:00,31.75,31.75,31.71,31.74,245600.0,28.8921,28.8921,28.8557,28.883,245600.0
2012-07-05 15:50:00,31.73,31.75,31.72,31.73,322000.0,28.8739,28.8921,28.8648,28.8739,322000.0
2012-07-05 15:55:00,31.73,31.74,31.7,31.74,502800.0,28.8739,28.883,28.8466,28.883,502800.0
2012-07-06 09:30:00,31.52,31.68,31.51,31.67,269600.0,28.6828,28.8284,28.6737,28.8193,269600.0
2012-07-06 09:35:00,31.64,31.65,31.57,31.57,152800.0,28.792,28.8011,28.7283,28.7283,152800.0
2012-07-06 09:40:00,31.57,31.57,31.43,31.56,258800.0,28.7283,28.7283,28.6009,28.7192,258800.0
2012-07-06 09:45:00,31.54,31.57,31.45,31.45,158800.0,28.701,28.7283,28.6191,28.6191,158800.0
2012-07-06 09:50:00,31.45,31.54,31.43,31.45,230000.0,28.6191,28.701,28.6009,28.6191,230000.0
2012-07-06 09:55:00,31.44,31.56,31.42,31.54,121600.0,28.61,28.7192,28.5918,28.701,121600.0
2012-07-06 10:00:00,31.54,31.55,31.47,31.51,116400.0,28.701,28.7101,28.6373,28.6737,116400.0
2012-07-06 10:05:00,31.52,31.52,31.45,31.47,117200.0,28.6828,28.6828,28.6191,28.6373,117200.0
2012-07-06 10:10:00,31.47,31.55,31.44,31.53,109200.0,28.6373,28.7101,28.61,28.6919,109200.0
2012-07-06 10:15:00,31.53,31.54,31.46,31.49,148400.0,28.6919,28.701,28.6282,28.6555,148400.0
2012-07-06 10:20:00,31.49,31.51,31.47,31.51,94800.0,28.6555,28.6737,28.6373,28.6737,94800.0
2012-07-06 10:25:00,31.51,31.51,31.43,31.45,114800.0,28.6737,28.6737,28.6009,28.6191,114800.0
2012-07-06 10:30:00,31.46,31.47,31.43,31.44,97200.0,28.6282,28.6373,28.6009,28.61,97200.0
2012-07-06 10:35:00,31.43,31.46,31.43,31.45,90000.0,28.6009,28.6282,28.6009,28.6191,90000.0
2012-07-06 10:40:00,31.45,31.47,31.43,31.43,85200.0,28.6191,28.6373,28.6009,28.6009,85200.0
2012-07-06 10:45:00,31.44,31.44,31.39,31.4,144800.0,28.61,28.61,28.5645,28.5736,144800.0
2012-07-06 10:50:00,31.39,31.48,31.39,31.48,105600.0,28.5645,28.6464,28.5645,28.6464,105600.0
2012-07-06 10:55:00,31.48,31.52,31.47,31.51,133600.0,28.6464,28.6828,28.6373,28.6737,133600.0
2012-07-06 11:00:00,31.51,31.51,31.45,31.49,90000.0,28.6737,28.6737,28.6191,28.6555,90000.0
2012-07-06 11:05:00,31.49,31.49,31.46,31.48,73200.0,28.6555,28.6555,28.6282,28.6464,73200.0
2012-07-06 11:10:00,31.48,31.52,31.48,31.51,75200.0,28.6464,28.6828,28.6464,28.6737,75200.0
2012-07-06 11:15:00,31.51,31.55,31.5,31.54,81600.0,28.6737,28.7101,28.6646,28.701,81600.0
2012-07-06 11:20:00,31.55,31.58,31.53,31.54,116000.0,28.7101,28.7374,28.6919,28.701,116000.0
2012-07-06 11:25:00,31.54,31.55,31.52,31.53,64400.0,28.701,28.7101,28.6828,28.6919,64400.0
2012-07-06 11:30:00,31.53,31.55,31.49,31.52,80800.0,28.6919,28.7101,28.6555,28.6828,80800.0
2012-07-06 11:35:00,31.5,31.55,31.5,31.51,103600.0,28.6646,28.7101,28.6646,28.6737,103600.0
2012-07-06 11:40:00,31.51,31.53,31.48,31.48,170000.0,28.6737,28.6919,28.6464,28.6464,170000.0
2012-07-06 11:45:00,31.48,31.52,31.47,31.48,77600.0,28.6464,28.6828,28.6373,28.6464,77600.0
2012-07-06 11:50:00,31.48,31.48,31.42,31.43,146000.0,28.6464,28.6464,28.5918,28.6009,146000.0
2012-07-06 11:55:00,31.43,31.47,31.4,31.46,94800.0,28.6009,28.6373,28.5736,28.6282,94800.0
2012-07-06 12:00:00,31.46,31.46,31.4,31.42,97200.0,28.6282,28.6282,28.5736,28.5918,97200.0
2012-07-06 12:05:00,31.41,31.43,31.39,31.41,65200.0,28.5827,28.6009,28.5645,28.5827,65200.0
2012-07-06 12:10:00,31.41,31.41,31.38,31.39,104400.0,28.5827,28.5827,28.5554,28.5645,104400.0
2012-07-06 12:15:00,31.39,31.4,31.35,31.36,109600.0,28.5645,28.5736,28.5281,28.5372,109600.0
2012-07-06 12:20:00,31.36,31.37,31.32,31.32,115200.0,28.5372,28.5463,28.5008,28.5008,115200.0
2012-07-06 12:25:00,31.33,31.35,31.31,31.35,117600.0,28.5099,28.5281,28.4917,28.5281,117600.0
2012-07-06 12:30:00,31.34,31.38,31.34,31.36,56800.0,28.519,28.5554,28.519,28.5372,56800.0
2012-07-06 12:35:00,31.36,31.36,31.34,31.34,83200.0,28.5372,28.5372,28.519,28.519,83200.0
2012-07-06 12:40:00,31.34,31.38,31.34,31.37,81200.0,28.519,28.5554,28.519,28.5463,81200.0
2012-07-06 12:45:00,31.36,31.4,31.36,31.4,68000.0,28.5372,28.5736,28.5372,28.5736,68000.0
2012-07-06 12:50:00,31.4,31.41,31.4,31.41,52400.0,28.5736,28.5827,28.5736,28.5827,52400.0
2012-07-06 12:55:00,31.41,31.42,31.4,31.41,27600.0,28.5827,28.5918,28.5736,28.5827,27600.0
2012-07-06 13:00:00,31.41,31.43,31.39,31.39,88800.0,28.5827,28.6009,28.5645,28.5645,88800.0
2012-07-06 13:05:00,31.39,31.39,31.36,31.36,37200.0,28.5645,28.5645,28.5372,28.5372,37200.0
2012-07-06 13:10:00,31.36,31.36,31.33,31.34,76000.0,28.5372,28.5372,28.5099,28.519,76000.0
2012-07-06 13:15:00,31.34,31.36,31.32,31.34,153200.0,28.519,28.5372,28.5008,28.519,153200.0
2012-07-06 13:20:00,31.33,31.33,31.3,31.3,58400.0,28.5099,28.5099,28.4826,28.4826,58400.0
2012-07-06 13:25:00,31.3,31.32,31.29,31.3,116400.0,28.4826,28.5008,28.4735,28.4826,116400.0
2012-07-06 13:30:00,31.3,31.31,31.27,31.3,119200.0,28.4826,28.4917,28.4553,28.4826,119200.0
2012-07-06 13:35:00,31.32,31.36,31.31,31.34,144800.0,28.5008,28.5372,28.4917,28.519,144800.0
2012-07-06 13:40:00,31.34,31.35,31.3,31.31,69200.0,28.519,28.5281,28.4826,28.4917,69200.0
2012-07-06 13:45:00,31.31,31.33,31.3,31.3,65200.0,28.4917,28.5099,28.4826,28.4826,65200.0
2012-07-06 13:50:00,31.3,31.31,31.28,31.29,32400.0,28.4826,28.4917,28.4644,28.4735,32400.0
2012-07-06 13:55:00,31.28,31.28,31.25,31.25,84400.0,28.4644,28.4644,28.4371,28.4371,84400.0
2012-07-06 14:00:00,31.27,31.28,31.25,31.25,64800.0,28.4553,28.4644,28.4371,28.4371,64800.0
2012-07-06 14:05:00,31.25,31.26,31.24,31.24,71200.0,28.4371,28.4462,28.428,28.428,71200.0
2012-07-06 14:10:00,31.24,31.25,31.23,31.23,76000.0,28.428,28.4371,28.4189,28.4189,76000.0
2012-07-06 14:15:00,31.23,31.23,31.2,31.2,63200.0,28.4189,28.4189,28.3916,28.3916,63200.0
2012-07-06 14:20:00,31.2,31.24,31.2,31.22,92000.0,28.3916,28.428,28.3916,28.4098,92000.0
2012-07-06 14:25:00,31.22,31.25,31.21,31.22,60400.0,28.4098,28.4371,28.4007,28.4098,60400.0
2012-07-06 14:30:00,31.22,31.23,31.21,31.21,60400.0,28.4098,28.4189,28.4007,28.4007,60400.0
2012-07-06 14:35:00,31.21,31.24,31.21,31.23,45200.0,28.4007,28.428,28.4007,28.4189,45200.0
2012-07-06 14:40:00,31.23,31.24,31.21,31.24,54000.0,28.4189,28.428,28.4007,28.428,54000.0
2012-07-06 14:45:00,31.24,31.24,31.2,31.21,107200.0,28.428,28.428,28.3916,28.4007,107200.0
2012-07-06 14:50:00,31.21,31.25,31.21,31.24,110800.0,28.4007,28.4371,28.4007,28.428,110800.0
2012-07-06 14:55:00,31.23,31.25,31.23,31.25,56400.0,28.4189,28.4371,28.4189,28.4371,56400.0
2012-07-06 15:00:00,31.25,31.29,31.25,31.27,90800.0,28.4371,28.4735,28.4371,28.4553,90800.0
2012-07-06 15:05:00,31.27,31.3,31.27,31.29,126000.0,28.4553,28.4826,28.4553,28.4735,126000.0
2012-07-06 15:10:00,31.3,31.3,31.28,31.29,66400.0,28.4826,28.4826,28.4644,28.4735,66400.0
2012-07-06 15:15:00,31.29,31.3,31.27,31.29,121600.0,28.4735,28.4826,28.4553,28.4735,121600.0
2012-07-06 15:20:00,31.29,31.29,31.25,31.27,143200.0,28.4735,28.4735,28.4371,28.4553,143200.0
2012-07-06 15:25:00,31.27,31.29,31.25,31.29,288000.0,28.4553,28.4735,28.4371,28.4735,288000.0
2012-07-06 15:30:00,31.29,31.38,31.27,31.37,271200.0,28.4735,28.5554,28.4553,28.5463,271200.0
2012-07-06 15:35:00,31.37,31.39,31.34,31.35,166400.0,28.5463,28.5645,28.519,28.5281,166400.0
2012-07-06 15:40:00,31.35,31.4,31.34,31.37,164800.0,28.5281,28.5736,28.519,28.5463,164800.0
2012-07-06 15:45:00,31.37,31.4,31.36,31.37,206000.0,28.5463,28.5736,28.5372,28.5463,206000.0
2012-07-06 15:50:00,31.37,31.39,31.34,31.35,227600.0,28.5463,28.5645,28.519,28.5281,227600.0
2012-07-06 15:55:00,31.35,31.38,31.32,31.33,354000.0,28.5281,28.5554,28.5008,28.5099,354000.0
2012-07-09 09:30:00,30.79,30.88,30.66,30.73,618400.0,28.0185,28.1004,27.9002,27.9639,618400.0
2012-07-09 09:35:00,30.74,30.74,30.52,30.53,599200.0,27.973,27.973,27.7728,27.7819,599200.0
2012-07-09 09:40:00,30.52,30.52,30.26,30.39,1098800.0,27.7728,27.7728,27.5362,27.6545,1098800.0
2012-07-09 09:45:00,30.39,30.5,30.38,30.48,540000.0,27.6545,27.7546,27.6454,27.7364,540000.0
2012-07-09 09:50:00,30.49,30.55,30.47,30.49,465600.0,27.7455,27.8001,27.7273,27.7455,465600.0
2012-07-09 09:55:00,30.49,30.51,30.39,30.4,325600.0,27.7455,27.7637,27.6545,27.6636,325600.0
2012-07-09 10:00:00,30.4,30.4,30.29,30.35,434800.0,27.6636,27.6636,27.5635,27.6181,434800.0
2012-07-09 10:05:00,30.35,30.39,30.33,30.36,333200.0,27.6181,27.6545,27.5999,27.6272,333200.0
2012-07-09 10:10:00,30.36,30.4,30.32,30.4,393600.0,27.6272,27.6636,27.5908,27.6636,393600.0
2012-07-09 10:15:00,30.41,30.44,30.38,30.42,290400.0,27.6727,27.7,27.6454,27.6818,290400.0
2012-07-09 10:20:00,30.43,30.5,30.42,30.49,278000.0,27.6909,27.7546,27.6818,27.7455,278000.0
2012-07-09 10:25:00,30.49,30.63,30.49,30.55,336000.0,27.7455,27.8729,27.7455,27.8001,336000.0
2012-07-09 10:30:00,30.54,30.55,30.46,30.46,272400.0,27.791,27.8001,27.7182,27.7182,272400.0
2012-07-09 10:35:00,30.46,30.53,30.45,30.52,226000.0,27.7182,27.7819,27.7091,27.7728,226000.0
2012-07-09 10:40:00,30.52,30.55,30.5,30.5,181600.0,27.7728,27.8001,27.7546,27.7546,181600.0
2012-07-09 10:45:00,30.51,30.54,30.49,30.53,228800.0,27.7637,27.791,27.7455,27.7819,228800.0
2012-07-09 10:50:00,30.53,30.59,30.53,30.56,392800.0,27.7819,27.8365,27.7819,27.8092,392800.0
2012-07-09 10:55:00,30.56,30.66,30.55,30.66,223200.0,27.8092,27.9002,27.8001,27.9002,223200.0
2012-07-09 11:00:00,30.65,30.7,30.64,30.69,219600.0,27.8911,27.9366,27.882,27.9275,219600.0
2012-07-09 11:05:00,30.7,30.75,30.69,30.7,363600.0,27.9366,27.9821,27.9275,27.9366,363600.0
2012-07-09 11:10:00,30.7,30.72,30.67,30.72,199200.0,27.9366,27.9548,27.9093,27.9548,199200.0
2012-07-09 11:15:00,30.72,30.72,30.58,30.58,212800.0,27.9548,27.9548,27.8274,27.8274,212800.0
2012-07-09 11:20:00,30.58,30.62,30.56,30.57,205600.0,27.8274,27.8638,27.8092,27.8183,205600.0
2012-07-09 11:25:00,30.57,30.57,30.53,30.56,171200.0,27.8183,27.8183,27.7819,27.8092,171200.0
2012-07-09 11:30:00,30.56,30.61,30.53,30.57,155200.0,27.8092,27.8547,27.7819,27.8183,155200.0
2012-07-09 11:35:00,30.57,30.6,30.53,30.57,134000.0,27.8183,27.8456,27.7819,27.8183,134000.0
2012-07-09 11:40:00,30.57,30.63,30.55,30.63,138400.0,27.8183,27.8729,27.8001,27.8729,138400.0
2012-07-09 11:45:00,30.63,30.63,30.59,30.61,94800.0,27.8729,27.8729,27.8365,27.8547,94800.0
2012-07-09 11:50:00,30.62,30.71,30.61,30.68,144800.0,27.8638,27.9457,27.8547,27.9184,144800.0
2012-07-09 11:55:00,30.68,30.68,30.62,30.62,159200.0,27.9184,27.9184,27.8638,27.8638,159200.0
2012-07-09 12:00:00,30.62,30.67,30.61,30.66,95600.0,27.8638,27.9093,27.8547,27.9002,95600.0
2012-07-09 12:05:00,30.66,30.7,30.66,30.69,78000.0,27.9002,27.9366,27.9002,27.9275,78000.0
2012-07-09 12:10:00,30.68,30.74,30.68,30.73,73200.0,27.9184,27.973,27.9184,27.9639,73200.0
2012-07-09 12:15:00,30.73,30.75,30.72,30.74,101600.0,27.9639,27.9821,27.9548,27.973,101600.0
2012-07-09 12:20:00,30.74,30.77,30.73,30.75,161600.0,27.973,28.0003,27.9639,27.9821,161600.0
2012-07-09 12:25:00,30.75,30.76,30.74,30.74,60000.0,27.9821,27.9912,27.973,27.973,60000.0
2012-07-09 12:30:00,30.74,30.77,30.73,30.77,66400.0,27.973,28.0003,27.9639,28.0003,66400.0
2012-07-09 12:35:00,30.77,30.79,30.76,30.77,191200.0,28.0003,28.0185,27.9912,28.0003,191200.0
2012-07-09 12:40:00,30.78,30.82,30.77,30.82,63200.0,28.0094,28.0458,28.0003,28.0458,63200.0
2012-07-09 12:45:00,30.82,30.87,30.81,30.85,152400.0,28.0458,28.0913,28.0367,28.0731,152400.0
2012-07-09 12:50:00,30.85,30.91,30.85,30.91,99600.0,28.0731,28.1277,28.0731,28.1277,99600.0
2012-07-09 12:55:00,30.91,30.93,30.89,30.89,92800.0,28.1277,28.1459,28.1095,28.1095,92800.0
2012-07-09 13:00:00,30.89,30.98,30.88,30.93,212800.0,28.1095,28.1914,28.1004,28.1459,212800.0
2012-07-09 13:05:00,30.93,30.93,30.86,30.87,225600.0,28.1459,28.1459,28.0822,28.0913,225600.0
2012-07-09 13:10:00,30.86,30.9,30.85,30.89,72800.0,28.0822,28.1186,28.0731,28.1095,72800.0
2012-07-09 13:15:00,30.9,30.91,30.88,30.91,131200.0,28.1186,28.1277,28.1004,28.1277,131200.0
2012-07-09 13:20:00,30.91,30.93,30.9,30.91,140800.0,28.1277,28.1459,28.1186,28.1277,140800.0
2012-07-09 13:25:00,30.92,30.94,30.9,30.94,120800.0,28.1368,28.155,28.1186,28.155,120800.0
2012-07-09 13:30:00,30.93,30.95,30.92,30.92,120400.0,28.1459,28.1641,28.1368,28.1368,120400.0
2012-07-09 13:35:00,30.92,31.0,30.92,31.0,102800.0,28.1368,28.2096,28.1368,28.2096,102800.0
2012-07-09 13:40:00,31.0,31.01,30.96,30.98,232000.0,28.2096,28.2187,28.1732,28.1914,232000.0
2012-07-09 13:45:00,30.97,31.0,30.97,30.98,149200.0,28.1823,28.2096,28.1823,28.1914,149200.0
2012-07-09 13:50:00,30.97,31.0,30.96,30.98,118000.0,28.1823,28.2096,28.1732,28.1914,118000.0
2012-07-09 13:55:00,30.98,31.0,30.97,31.0,62800.0,28.1914,28.2096,28.1823,28.2096,62800.0
2012-07-09 14:00:00,30.99,30.99,30.94,30.94,110800.0,28.2005,28.2005,28.155,28.155,110800.0
2012-07-09 14:05:00,30.95,30.97,30.93,30.93,112400.0,28.1641,28.1823,28.1459,28.1459,112400.0
2012-07-09 14:10:00,30.93,30.96,30.93,30.93,104800.0,28.1459,28.1732,28.1459,28.1459,104800.0
2012-07-09 14:15:00,30.92,30.93,30.86,30.86,142000.0,28.1368,28.1459,28.0822,28.0822,142000.0
2012-07-09 14:20:00,30.86,30.86,30.83,30.84,131200.0,28.0822,28.0822,28.0549,28.064,131200.0
2012-07-09 14:25:00,30.84,30.85,30.81,30.81,146000.0,28.064,28.0731,28.0367,28.0367,146000.0
2012-07-09 14:30:00,30.81,30.82,30.8,30.81,114800.0,28.0367,28.0458,28.0276,28.0367,114800.0
2012-07-09 14:35:00,30.81,30.83,30.79,30.8,66000.0,28.0367,28.0549,28.0185,28.0276,66000.0
2012-07-09 14:40:00,30.8,30.81,30.78,30.8,84400.0,28.0276,28.0367,28.0094,28.0276,84400.0
2012-07-09 14:45:00,30.8,30.8,30.74,30.75,110400.0,28.0276,28.0276,27.973,27.9821,110400.0
2012-07-09 14:50:00,30.75,30.8,30.75,30.78,108000.0,27.9821,28.0276,27.9821,28.0094,108000.0
2012-07-09 14:55:00,30.78,30.78,30.76,30.78,69200.0,28.0094,28.0094,27.9912,28.0094,69200.0
2012-07-09 15:00:00,30.78,30.82,30.75,30.82,150000.0,28.0094,28.0458,27.9821,28.0458,150000.0
2012-07-09 15:05:00,30.82,30.89,30.82,30.87,186000.0,28.0458,28.1095,28.0458,28.0913,186000.0
2012-07-09 15:10:00,30.87,30.88,30.85,30.86,92800.0,28.0913,28.1004,28.0731,28.0822,92800.0
2012-07-09 15:15:00,30.85,30.86,30.81,30.83,105600.0,28.0731,28.0822,28.0367,28.0549,105600.0
2012-07-09 15:20:00,30.83,30.85,30.8,30.83,127600.0,28.0549,28.0731,28.0276,28.0549,127600.0
2012-07-09 15:25:00,30.83,30.88,30.8,30.86,172400.0,28.0549,28.1004,28.0276,28.0822,172400.0
2012-07-09 15:30:00,30.86,30.9,30.84,30.89,216400.0,28.0822,28.1186,28.064,28.1095,216400.0
2012-07-09 15:35:00,30.89,30.91,30.86,30.89,178800.0,28.1095,28.1277,28.0822,28.1095,178800.0
2012-07-09 15:40:00,30.89,30.92,30.88,30.91,211600.0,28.1095,28.1368,28.1004,28.1277,211600.0
2012-07-09 15:45:00,30.91,30.97,30.91,30.97,284800.0,28.1277,28.1823,28.1277,28.1823,284800.0
2012-07-09 15:50:00,30.96,30.97,30.93,30.97,348000.0,28.1732,28.1823,28.1459,28.1823,348000.0
2012-07-09 15:55:00,30.97,30.99,30.91,30.92,654800.0,28.1823,28.2005,28.1277,28.1368,654800.0
2012-07-10 09:30:00,30.97,31.19,30.95,30.96,448800.0,28.1823,28.3825,28.1641,28.1732,448800.0
2012-07-10 09:35:00,30.95,31.11,30.93,31.09,191600.0,28.1641,28.3097,28.1459,28.2915,191600.0
2012-07-10 09:40:00,31.1,31.1,30.99,31.0,255200.0,28.3006,28.3006,28.2005,28.2096,255200.0
2012-07-10 09:45:00,31.02,31.06,30.99,31.05,246000.0,28.2278,28.2642,28.2005,28.2551,246000.0
2012-07-10 09:50:00,31.04,31.07,31.01,31.05,172400.0,28.246,28.2733,28.2187,28.2551,172400.0
2012-07-10 09:55:00,31.05,31.07,31.03,31.04,206000.0,28.2551,28.2733,28.2369,28.246,206000.0
2012-07-10 10:00:00,31.03,31.05,30.98,30.99,439600.0,28.2369,28.2551,28.1914,28.2005,439600.0
2012-07-10 10:05:00,30.98,30.99,30.84,30.84,388000.0,28.1914,28.2005,28.064,28.064,388000.0
2012-07-10 10:10:00,30.84,30.9,30.81,30.89,214800.0,28.064,28.1186,28.0367,28.1095,214800.0
2012-07-10 10:15:00,30.89,30.95,30.79,30.8,212400.0,28.1095,28.1641,28.0185,28.0276,212400.0
2012-07-10 10:20:00,30.8,30.88,30.79,30.88,100800.0,28.0276,28.1004,28.0185,28.1004,100800.0
2012-07-10 10:25:00,30.86,30.93,30.86,30.91,114800.0,28.0822,28.1459,28.0822,28.1277,114800.0
2012-07-10 10:30:00,30.9,30.91,30.86,30.86,131200.0,28.1186,28.1277,28.0822,28.0822,131200.0
2012-07-10 10:35:00,30.86,30.88,30.85,30.85,100400.0,28.0822,28.1004,28.0731,28.0731,100400.0
2012-07-10 10:40:00,30.85,30.87,30.8,30.86,182400.0,28.0731,28.0913,28.0276,28.0822,182400.0
2012-07-10 10:45:00,30.87,30.9,30.82,30.82,93200.0,28.0913,28.1186,28.0458,28.0458,93200.0
2012-07-10 10:50:00,30.82,30.84,30.8,30.83,96000.0,28.0458,28.064,28.0276,28.0549,96000.0
2012-07-10 10:55:00,30.83,30.84,30.79,30.83,196800.0,28.0549,28.064,28.0185,28.0549,196800.0
2012-07-10 11:00:00,30.83,30.84,30.78,30.79,130800.0,28.0549,28.064,28.0094,28.0185,130800.0
2012-07-10 11:05:00,30.78,30.79,30.65,30.66,273600.0,28.0094,28.0185,27.8911,27.9002,273600.0
2012-07-10 11:10:00,30.65,30.72,30.64,30.66,146000.0,27.8911,27.9548,27.882,27.9002,146000.0
2012-07-10 11:15:00,30.66,30.7,30.64,30.67,93200.0,27.9002,27.9366,27.882,27.9093,93200.0
2012-07-10 11:20:00,30.67,30.71,30.65,30.69,180800.0,27.9093,27.9457,27.8911,27.9275,180800.0
2012-07-10 11:25:00,30.7,30.72,30.68,30.71,117200.0,27.9366,27.9548,27.9184,27.9457,117200.0
2012-07-10 11:30:00,30.71,30.76,30.69,30.7,192400.0,27.9457,27.9912,27.9275,27.9366,192400.0
2012-07-10 11:35:00,30.71,30.77,30.7,30.77,88000.0,27.9457,28.0003,27.9366,28.0003,88000.0
2012-07-10 11:40:00,30.77,30.8,30.77,30.79,102000.0,28.0003,28.0276,28.0003,28.0185,102000.0
2012-07-10 11:45:00,30.8,30.8,30.75,30.76,123600.0,28.0276,28.0276,27.9821,27.9912,123600.0
2012-07-10 11:50:00,30.75,30.75,30.71,30.71,137200.0,27.9821,27.9821,27.9457,27.9457,137200.0
2012-07-10 11:55:00,30.71,30.72,30.69,30.69,128400.0,27.9457,27.9548,27.9275,27.9275,128400.0
2012-07-10 12:00:00,30.7,30.73,30.68,30.71,100400.0,27.9366,27.9639,27.9184,27.9457,100400.0
2012-07-10 12:05:00,30.71,30.71,30.67,30.67,101600.0,27.9457,27.9457,27.9093,27.9093,101600.0
2012-07-10 12:10:00,30.66,30.68,30.63,30.63,130000.0,27.9002,27.9184,27.8729,27.8729,130000.0
2012-07-10 12:15:00,30.62,30.66,30.62,30.65,99600.0,27.8638,27.9002,27.8638,27.8911,99600.0
2012-07-10 12:20:00,30.65,30.67,30.64,30.66,80400.0,27.8911,27.9093,27.882,27.9002,80400.0
2012-07-10 12:25:00,30.66,30.69,30.65,30.68,156400.0,27.9002,27.9275,27.8911,27.9184,156400.0
2012-07-10 12:30:00,30.68,30.73,30.68,30.72,93600.0,27.9184,27.9639,27.9184,27.9548,93600.0
2012-07-10 12:35:00,30.73,30.77,30.72,30.77,92400.0,27.9639,28.0003,27.9548,28.0003,92400.0
2012-07-10 12:40:00,30.77,30.81,30.77,30.81,112400.0,28.0003,28.0367,28.0003,28.0367,112400.0
2012-07-10 12:45:00,30.81,30.81,30.76,30.76,74400.0,28.0367,28.0367,27.9912,27.9912,74400.0
2012-07-10 12:50:00,30.77,30.8,30.75,30.79,75200.0,28.0003,28.0276,27.9821,28.0185,75200.0
2012-07-10 12:55:00,30.79,30.79,30.72,30.73,86800.0,28.0185,28.0185,27.9548,27.9639,86800.0
2012-07-10 13:00:00,30.73,30.75,30.72,30.75,90800.0,27.9639,27.9821,27.9548,27.9821,90800.0
2012-07-10 13:05:00,30.75,30.79,30.75,30.76,88800.0,27.9821,28.0185,27.9821,27.9912,88800.0
2012-07-10 13:10:00,30.76,30.76,30.74,30.74,95200.0,27.9912,27.9912,27.973,27.973,95200.0
2012-07-10 13:15:00,30.74,30.84,30.74,30.82,124000.0,27.973,28.064,27.973,28.0458,124000.0
2012-07-10 13:20:00,30.83,30.83,30.77,30.79,110000.0,28.0549,28.0549,28.0003,28.0185,110000.0
2012-07-10 13:25:00,30.78,30.79,30.74,30.75,100800.0,28.0094,28.0185,27.973,27.9821,100800.0
2012-07-10 13:30:00,30.75,30.76,30.72,30.75,112400.0,27.9821,27.9912,27.9548,27.9821,112400.0
2012-07-10 13:35:00,30.75,30.76,30.67,30.69,143600.0,27.9821,27.9912,27.9093,27.9275,143600.0
2012-07-10 13:40:00,30.68,30.69,30.65,30.69,84000.0,27.9184,27.9275,27.8911,27.9275,84000.0
2012-07-10 13:45:00,30.69,30.7,30.64,30.66,104800.0,27.9275,27.9366,27.882,27.9002,104800.0
2012-07-10 13:50:00,30.66,30.73,30.66,30.72,119600.0,27.9002,27.9639,27.9002,27.9548,119600.0
2012-07-10 13:55:00,30.72,30.73,30.63,30.64,163200.0,27.9548,27.9639,27.8729,27.882,163200.0
2012-07-10 14:00:00,30.63,30.65,30.61,30.63,211600.0,27.8729,27.8911,27.8547,27.8729,211600.0
2012-07-10 14:05:00,30.63,30.63,30.6,30.61,197200.0,27.8729,27.8729,27.8456,27.8547,197200.0
2012-07-10 14:10:00,30.61,30.63,30.58,30.59,214000.0,27.8547,27.8729,27.8274,27.8365,214000.0
2012-07-10 14:15:00,30.58,30.59,30.48,30.49,159600.0,27.8274,27.8365,27.7364,27.7455,159600.0
2012-07-10 14:20:00,30.5,30.52,30.46,30.47,219600.0,27.7546,27.7728,27.7182,27.7273,219600.0
2012-07-10 14:25:00,30.47,30.52,30.45,30.5,222400.0,27.7273,27.7728,27.7091,27.7546,222400.0
2012-07-10 14:30:00,30.5,30.52,30.48,30.49,366800.0,27.7546,27.7728,27.7364,27.7455,366800.0
2012-07-10 14:35:00,30.49,30.51,30.46,30.51,187200.0,27.7455,27.7637,27.7182,27.7637,187200.0
2012-07-10 14:40:00,30.51,30.54,30.48,30.48,236000.0,27.7637,27.791,27.7364,27.7364,236000.0
2012-07-10 14:45:00,30.48,30.55,30.48,30.5,150400.0,27.7364,27.8001,27.7364,27.7546,150400.0
2012-07-10 14:50:00,30.51,30.53,30.47,30.51,183200.0,27.7637,27.7819,27.7273,27.7637,183200.0
2012-07-10 14:55:00,30.5,30.55,30.49,30.52,164000.0,27.7546,27.8001,27.7455,27.7728,164000.0
2012-07-10 15:00:00,30.52,30.58,30.51,30.53,151600.0,27.7728,27.8274,27.7637,27.7819,151600.0
2012-07-10 15:05:00,30.52,30.53,30.49,30.49,178000.0,27.7728,27.7819,27.7455,27.7455,178000.0
2012-07-10 15:10:00,30.49,30.52,30.49,30.51,127600.0,27.7455,27.7728,27.7455,27.7637,127600.0
2012-07-10 15:15:00,30.51,30.56,30.5,30.54,128400.0,27.7637,27.8092,27.7546,27.791,128400.0
2012-07-10 15:20:00,30.54,30.57,30.49,30.49,379200.0,27.791,27.8183,27.7455,27.7455,379200.0
2012-07-10 15:25:00,30.49,30.54,30.49,30.52,174000.0,27.7455,27.791,27.7455,27.7728,174000.0
2012-07-10 15:30:00,30.53,30.55,30.5,30.53,190800.0,27.7819,27.8001,27.7546,27.7819,190800.0
2012-07-10 15:35:00,30.53,30.54,30.5,30.53,160000.0,27.7819,27.791,27.7546,27.7819,160000.0
2012-07-10 15:40:00,30.52,30.53,30.49,30.52,295200.0,27.7728,27.7819,27.7455,27.7728,295200.0
2012-07-10 15:45:00,30.52,30.57,30.51,30.54,323600.0,27.7728,27.8183,27.7637,27.791,323600.0
2012-07-10 15:50:00,30.54,30.59,30.53,30.59,381600.0,27.791,27.8365,27.7819,27.8365,381600.0
2012-07-10 15:55:00,30.59,30.62,30.54,30.56,552800.0,27.8365,27.8638,27.791,27.8092,552800.0
2012-07-11 09:30:00,30.48,30.56,30.08,30.11,432400.0,27.7364,27.8092,27.3724,27.3997,432400.0
2012-07-11 09:35:00,30.09,30.26,30.09,30.18,337200.0,27.3815,27.5362,27.3815,27.4634,337200.0
2012-07-11 09:40:00,30.19,30.21,30.13,30.18,225200.0,27.4725,27.4907,27.4179,27.4634,225200.0
2012-07-11 09:45:00,30.17,30.37,30.17,30.36,188800.0,27.4543,27.6363,27.4543,27.6272,188800.0
2012-07-11 09:50:00,30.36,30.42,30.33,30.41,302400.0,27.6272,27.6818,27.5999,27.6727,302400.0
2012-07-11 09:55:00,30.41,30.42,30.25,30.27,258400.0,27.6727,27.6818,27.5271,27.5453,258400.0
2012-07-11 10:00:00,30.28,30.34,30.23,30.26,202800.0,27.5544,27.609,27.5089,27.5362,202800.0
2012-07-11 10:05:00,30.27,30.36,30.26,30.26,119200.0,27.5453,27.6272,27.5362,27.5362,119200.0
2012-07-11 10:10:00,30.25,30.33,30.23,30.26,120800.0,27.5271,27.5999,27.5089,27.5362,120800.0
2012-07-11 10:15:00,30.26,30.28,30.23,30.24,79200.0,27.5362,27.5544,27.5089,27.518,79200.0
2012-07-11 10:20:00,30.24,30.27,30.23,30.25,117200.0,27.518,27.5453,27.5089,27.5271,117200.0
2012-07-11 10:25:00,30.25,30.28,30.23,30.24,112800.0,27.5271,27.5544,27.5089,27.518,112800.0
2012-07-11 10:30:00,30.24,30.25,30.19,30.22,155200.0,27.518,27.5271,27.4725,27.4998,155200.0
2012-07-11 10:35:00,30.22,30.24,30.2,30.21,72000.0,27.4998,27.518,27.4816,27.4907,72000.0
2012-07-11 10:40:00,30.21,30.23,30.19,30.22,86800.0,27.4907,27.5089,27.4725,27.4998,86800.0
2012-07-11 10:45:00,30.22,30.24,30.2,30.21,98800.0,27.4998,27.518,27.4816,27.4907,98800.0
2012-07-11 10:50:00,30.21,30.22,30.18,30.22,84800.0,27.4907,27.4998,27.4634,27.4998,84800.0
2012-07-11 10:55:00,30.21,30.22,30.19,30.21,79600.0,27.4907,27.4998,27.4725,27.4907,79600.0
2012-07-11 11:00:00,30.2,30.25,30.18,30.23,151200.0,27.4816,27.5271,27.4634,27.5089,151200.0
2012-07-11 11:05:00,30.23,30.24,30.18,30.2,131600.0,27.5089,27.518,27.4634,27.4816,131600.0
2012-07-11 11:10:00,30.21,30.21,30.14,30.15,146800.0,27.4907,27.4907,27.427,27.4361,146800.0
2012-07-11 11:15:00,30.15,30.19,30.14,30.16,65200.0,27.4361,27.4725,27.427,27.4452,65200.0
2012-07-11 11:20:00,30.16,30.18,30.15,30.18,75200.0,27.4452,27.4634,27.4361,27.4634,75200.0
2012-07-11 11:25:00,30.18,30.21,30.18,30.21,80000.0,27.4634,27.4907,27.4634,27.4907,80000.0
2012-07-11 11:30:00,30.21,30.26,30.17,30.26,94400.0,27.4907,27.5362,27.4543,27.5362,94400.0
2012-07-11 11:35:00,30.25,30.31,30.25,30.26,60800.0,27.5271,27.5817,27.5271,27.5362,60800.0
2012-07-11 11:40:00,30.26,30.28,30.25,30.26,54400.0,27.5362,27.5544,27.5271,27.5362,54400.0
2012-07-11 11:45:00,30.26,30.27,30.23,30.27,72400.0,27.5362,27.5453,27.5089,27.5453,72400.0
2012-07-11 11:50:00,30.27,30.28,30.26,30.27,48800.0,27.5453,27.5544,27.5362,27.5453,48800.0
2012-07-11 11:55:00,30.27,30.3,30.23,30.25,62800.0,27.5453,27.5726,27.5089,27.5271,62800.0
2012-07-11 12:00:00,30.26,30.31,30.25,30.29,57200.0,27.5362,27.5817,27.5271,27.5635,57200.0
2012-07-11 12:05:00,30.29,30.3,30.23,30.24,55200.0,27.5635,27.5726,27.5089,27.518,55200.0
2012-07-11 12:10:00,30.24,30.26,30.23,30.24,51200.0,27.518,27.5362,27.5089,27.518,51200.0
2012-07-11 12:15:00,30.24,30.25,30.23,30.23,45200.0,27.518,27.5271,27.5089,27.5089,45200.0
2012-07-11 12:20:00,30.24,30.25,30.19,30.19,83200.0,27.518,27.5271,27.4725,27.4725,83200.0
2012-07-11 12:25:00,30.19,30.2,30.16,30.17,116000.0,27.4725,27.4816,27.4452,27.4543,116000.0
2012-07-11 12:30:00,30.17,30.22,30.17,30.22,48400.0,27.4543,27.4998,27.4543,27.4998,48400.0
2012-07-11 12:35:00,30.22,30.23,30.19,30.23,39600.0,27.4998,27.5089,27.4725,27.5089,39600.0
2012-07-11 12:40:00,30.23,30.24,30.21,30.24,42000.0,27.5089,27.518,27.4907,27.518,42000.0
2012-07-11 12:45:00,30.23,30.27,30.23,30.27,52800.0,27.5089,27.5453,27.5089,27.5453,52800.0
2012-07-11 12:50:00,30.27,30.27,30.2,30.2,76800.0,27.5453,27.5453,27.4816,27.4816,76800.0
2012-07-11 12:55:00,30.2,30.23,30.19,30.22,73600.0,27.4816,27.5089,27.4725,27.4998,73600.0
2012-07-11 13:00:00,30.22,30.23,30.18,30.22,90400.0,27.4998,27.5089,27.4634,27.4998,90400.0
2012-07-11 13:05:00,30.22,30.23,30.21,30.21,52400.0,27.4998,27.5089,27.4907,27.4907,52400.0
2012-07-11 13:10:00,30.22,30.23,30.17,30.17,88000.0,27.4998,27.5089,27.4543,27.4543,88000.0
2012-07-11 13:15:00,30.17,30.18,30.14,30.15,74800.0,27.4543,27.4634,27.427,27.4361,74800.0
2012-07-11 13:20:00,30.14,30.21,30.14,30.17,108000.0,27.427,27.4907,27.427,27.4543,108000.0
2012-07-11 13:25:00,30.17,30.18,30.14,30.14,90400.0,27.4543,27.4634,27.427,27.427,90400.0
2012-07-11 13:30:00,30.14,30.14,30.1,30.11,144400.0,27.427,27.427,27.3906,27.3997,144400.0
2012-07-11 13:35:00,30.11,30.12,30.09,30.11,66400.0,27.3997,27.4088,27.3815,27.3997,66400.0
2012-07-11 13:40:00,30.1,30.12,30.09,30.12,70800.0,27.3906,27.4088,27.3815,27.4088,70800.0
2012-07-11 13:45:00,30.12,30.15,30.12,30.12,66000.0,27.4088,27.4361,27.4088,27.4088,66000.0
2012-07-11 13:50:00,30.12,30.16,30.11,30.14,152400.0,27.4088,27.4452,27.3997,27.427,152400.0
2012-07-11 13:55:00,30.14,30.17,30.11,30.13,73600.0,27.427,27.4543,27.3997,27.4179,73600.0
2012-07-11 14:00:00,30.14,30.17,29.99,30.0,262400.0,27.427,27.4543,27.2905,27.2996,262400.0
2012-07-11 14:05:00,30.0,30.02,29.96,30.02,257600.0,27.2996,27.3178,27.2632,27.3178,257600.0
2012-07-11 14:10:00,30.02,30.06,29.99,30.02,166800.0,27.3178,27.3542,27.2905,27.3178,166800.0
2012-07-11 14:15:00,30.02,30.06,29.98,30.03,160800.0,27.3178,27.3542,27.2814,27.3269,160800.0
2012-07-11 14:20:00,30.03,30.09,29.96,29.96,143200.0,27.3269,27.3815,27.2632,27.2632,143200.0
2012-07-11 14:25:00,29.96,29.99,29.94,29.97,137600.0,27.2632,27.2905,27.245,27.2723,137600.0
2012-07-11 14:30:00,29.97,29.97,29.9,29.94,211200.0,27.2723,27.2723,27.2086,27.245,211200.0
2012-07-11 14:35:00,29.94,29.97,29.92,29.95,107200.0,27.245,27.2723,27.2268,27.2541,107200.0
2012-07-11 14:40:00,29.94,30.0,29.92,29.99,88000.0,27.245,27.2996,27.2268,27.2905,88000.0
2012-07-11 14:45:00,29.99,30.02,29.92,29.94,170800.0,27.2905,27.3178,27.2268,27.245,170800.0
2012-07-11 14:50:00,29.95,29.96,29.91,29.91,157600.0,27.2541,27.2632,27.2177,27.2177,157600.0
2012-07-11 14:55:00,29.91,29.96,29.91,29.93,104800.0,27.2177,27.2632,27.2177,27.2359,104800.0
2012-07-11 15:00:00,29.93,30.0,29.93,29.97,206400.0,27.2359,27.2996,27.2359,27.2723,206400.0
2012-07-11 15:05:00,29.98,30.06,29.97,30.04,216000.0,27.2814,27.3542,27.2723,27.336,216000.0
2012-07-11 15:10:00,30.04,30.05,30.0,30.04,146800.0,27.336,27.3451,27.2996,27.336,146800.0
2012-07-11 15:15:00,30.05,30.06,29.99,30.05,125600.0,27.3451,27.3542,27.2905,27.3451,125600.0
2012-07-11 15:20:00,30.05,30.06,30.03,30.06,146000.0,27.3451,27.3542,27.3269,27.3542,146000.0
2012-07-11 15:25:00,30.05,30.06,30.0,30.04,162800.0,27.3451,27.3542,27.2996,27.336,162800.0
2012-07-11 15:30:00,30.05,30.09,30.01,30.07,178800.0,27.3451,27.3815,27.3087,27.3633,178800.0
2012-07-11 15:35:00,30.07,30.1,30.05,30.09,196800.0,27.3633,27.3906,27.3451,27.3815,196800.0
2012-07-11 15:40:00,30.09,30.16,30.09,30.16,189600.0,27.3815,27.4452,27.3815,27.4452,189600.0
2012-07-11 15:45:00,30.16,30.25,30.16,30.24,371600.0,27.4452,27.5271,27.4452,27.518,371600.0
2012-07-11 15:50:00,30.23,30.26,30.22,30.24,353600.0,27.5089,27.5362,27.4998,27.518,353600.0
2012-07-11 15:55:00,30.24,30.24,30.18,30.18,524000.0,27.518,27.518,27.4634,27.4634,524000.0
2012-07-12 09:30:00,29.78,30.07,29.78,30.04,265600.0,27.0994,27.3633,27.0994,27.336,265600.0
2012-07-12 09:35:00,30.03,30.04,29.97,30.01,120800.0,27.3269,27.336,27.2723,27.3087,120800.0
2012-07-12 09:40:00,30.01,30.02,29.95,29.97,168000.0,27.3087,27.3178,27.2541,27.2723,168000.0
2012-07-12 09:45:00,29.97,30.0,29.96,29.97,158000.0,27.2723,27.2996,27.2632,27.2723,158000.0
2012-07-12 09:50:00,29.97,30.01,29.95,30.0,127600.0,27.2723,27.3087,27.2541,27.2996,127600.0
2012-07-12 09:55:00,30.0,30.05,29.99,30.05,96000.0,27.2996,27.3451,27.2905,27.3451,96000.0
2012-07-12 10:00:00,30.05,30.15,30.0,30.09,130400.0,27.3451,27.4361,27.2996,27.3815,130400.0
2012-07-12 10:05:00,30.08,30.08,30.01,30.06,119600.0,27.3724,27.3724,27.3087,27.3542,119600.0
2012-07-12 10:10:00,30.06,30.1,30.02,30.09,85200.0,27.3542,27.3906,27.3178,27.3815,85200.0
2012-07-12 10:15:00,30.09,30.1,30.08,30.09,96000.0,27.3815,27.3906,27.3724,27.3815,96000.0
2012-07-12 10:20:00,30.09,30.13,30.08,30.11,126400.0,27.3815,27.4179,27.3724,27.3997,126400.0
2012-07-12 10:25:00,30.11,30.13,30.06,30.13,135200.0,27.3997,27.4179,27.3542,27.4179,135200.0
2012-07-12 10:30:00,30.12,30.19,30.09,30.09,113600.0,27.4088,27.4725,27.3815,27.3815,113600.0
2012-07-12 10:35:00,30.09,30.18,30.09,30.18,78000.0,27.3815,27.4634,27.3815,27.4634,78000.0
2012-07-12 10:40:00,30.19,30.23,30.13,30.23,155600.0,27.4725,27.5089,27.4179,27.5089,155600.0
2012-07-12 10:45:00,30.22,30.23,30.18,30.22,102000.0,27.4998,27.5089,27.4634,27.4998,102000.0
2012-07-12 10:50:00,30.22,30.34,30.2,30.34,226400.0,27.4998,27.609,27.4816,27.609,226400.0
2012-07-12 10:55:00,30.34,30.43,30.32,30.41,209200.0,27.609,27.6909,27.5908,27.6727,209200.0
2012-07-12 11:00:00,30.41,30.46,30.38,30.45,182800.0,27.6727,27.7182,27.6454,27.7091,182800.0
2012-07-12 11:05:00,30.46,30.47,30.41,30.43,162400.0,27.7182,27.7273,27.6727,27.6909,162400.0
2012-07-12 11:10:00,30.43,30.45,30.42,30.43,122800.0,27.6909,27.7091,27.6818,27.6909,122800.0
2012-07-12 11:15:00,30.43,30.47,30.41,30.46,106400.0,27.6909,27.7273,27.6727,27.7182,106400.0
2012-07-12 11:20:00,30.47,30.49,30.46,30.47,154800.0,27.7273,27.7455,27.7182,27.7273,154800.0
2012-07-12 11:25:00,30.48,30.5,30.47,30.48,157200.0,27.7364,27.7546,27.7273,27.7364,157200.0
2012-07-12 11:30:00,30.48,30.48,30.43,30.45,144000.0,27.7364,27.7364,27.6909,27.7091,144000.0
2012-07-12 11:35:00,30.45,30.47,30.4,30.44,127600.0,27.7091,27.7273,27.6636,27.7,127600.0
2012-07-12 11:40:00,30.45,30.46,30.42,30.43,141600.0,27.7091,27.7182,27.6818,27.6909,141600.0
2012-07-12 11:45:00,30.43,30.44,30.43,30.43,141200.0,27.6909,27.7,27.6909,27.6909,141200.0
2012-07-12 11:50:00,30.43,30.43,30.41,30.43,98400.0,27.6909,27.6909,27.6727,27.6909,98400.0
2012-07-12 11:55:00,30.43,30.44,30.42,30.43,88800.0,27.6909,27.7,27.6818,27.6909,88800.0
2012-07-12 12:00:00,30.43,30.46,30.43,30.45,127200.0,27.6909,27.7182,27.6909,27.7091,127200.0
2012-07-12 12:05:00,30.46,30.47,30.44,30.47,50400.0,27.7182,27.7273,27.7,27.7273,50400.0
2012-07-12 12:10:00,30.47,30.51,30.46,30.5,103600.0,27.7273,27.7637,27.7182,27.7546,103600.0
2012-07-12 12:15:00,30.5,30.54,30.5,30.53,54800.0,27.7546,27.791,27.7546,27.7819,54800.0
2012-07-12 12:20:00,30.54,30.56,30.54,30.54,89200.0,27.791,27.8092,27.791,27.791,89200.0
2012-07-12 12:25:00,30.55,30.56,30.55,30.56,36800.0,27.8001,27.8092,27.8001,27.8092,36800.0
2012-07-12 12:30:00,30.56,30.57,30.52,30.56,98000.0,27.8092,27.8183,27.7728,27.8092,98000.0
2012-07-12 12:35:00,30.57,30.58,30.54,30.56,131200.0,27.8183,27.8274,27.791,27.8092,131200.0
2012-07-12 12:40:00,30.54,30.62,30.54,30.61,72400.0,27.791,27.8638,27.791,27.8547,72400.0
2012-07-12 12:45:00,30.62,30.66,30.62,30.65,84800.0,27.8638,27.9002,27.8638,27.8911,84800.0
2012-07-12 12:50:00,30.66,30.68,30.63,30.68,121200.0,27.9002,27.9184,27.8729,27.9184,121200.0
2012-07-12 12:55:00,30.68,30.73,30.67,30.71,184800.0,27.9184,27.9639,27.9093,27.9457,184800.0
2012-07-12 13:00:00,30.73,30.76,30.68,30.75,166000.0,27.9639,27.9912,27.9184,27.9821,166000.0
2012-07-12 13:05:00,30.75,30.75,30.71,30.72,116000.0,27.9821,27.9821,27.9457,27.9548,116000.0
2012-07-12 13:10:00,30.72,30.78,30.7,30.74,95600.0,27.9548,28.0094,27.9366,27.973,95600.0
2012-07-12 13:15:00,30.75,30.75,30.73,30.73,60000.0,27.9821,27.9821,27.9639,27.9639,60000.0
2012-07-12 13:20:00,30.73,30.78,30.7,30.71,90000.0,27.9639,28.0094,27.9366,27.9457,90000.0
2012-07-12 13:25:00,30.7,30.82,30.7,30.71,252000.0,27.9366,28.0458,27.9366,27.9457,252000.0
2012-07-12 13:30:00,30.72,30.75,30.7,30.74,144000.0,27.9548,27.9821,27.9366,27.973,144000.0
2012-07-12 13:35:00,30.73,30.75,30.72,30.74,110000.0,27.9639,27.9821,27.9548,27.973,110000.0
2012-07-12 13:40:00,30.72,30.77,30.72,30.74,103600.0,27.9548,28.0003,27.9548,27.973,103600.0
2012-07-12 13:45:00,30.74,30.78,30.73,30.74,161200.0,27.973,28.0094,27.9639,27.973,161200.0
2012-07-12 13:50:00,30.75,30.78,30.73,30.74,163200.0,27.9821,28.0094,27.9639,27.973,163200.0
2012-07-12 13:55:00,30.74,30.74,30.69,30.69,84400.0,27.973,27.973,27.9275,27.9275,84400.0
2012-07-12 14:00:00,30.68,30.73,30.65,30.67,180000.0,27.9184,27.9639,27.8911,27.9093,180000.0
2012-07-12 14:05:00,30.66,30.72,30.66,30.71,169600.0,27.9002,27.9548,27.9002,27.9457,169600.0
2012-07-12 14:10:00,30.71,30.73,30.66,30.66,87200.0,27.9457,27.9639,27.9002,27.9002,87200.0
2012-07-12 14:15:00,30.65,30.68,30.6,30.62,174000.0,27.8911,27.9184,27.8456,27.8638,174000.0
2012-07-12 14:20:00,30.61,30.65,30.58,30.6,86000.0,27.8547,27.8911,27.8274,27.8456,86000.0
2012-07-12 14:25:00,30.59,30.61,30.59,30.6,65200.0,27.8365,27.8547,27.8365,27.8456,65200.0
2012-07-12 14:30:00,30.59,30.65,30.59,30.6,69600.0,27.8365,27.8911,27.8365,27.8456,69600.0
2012-07-12 14:35:00,30.6,30.64,30.59,30.64,50400.0,27.8456,27.882,27.8365,27.882,50400.0
2012-07-12 14:40:00,30.65,30.69,30.63,30.68,69600.0,27.8911,27.9275,27.8729,27.9184,69600.0
2012-07-12 14:45:00,30.68,30.68,30.64,30.65,66400.0,27.9184,27.9184,27.882,27.8911,66400.0
2012-07-12 14:50:00,30.65,30.69,30.64,30.67,75600.0,27.8911,27.9275,27.882,27.9093,75600.0
2012-07-12 14:55:00,30.68,30.73,30.67,30.71,100400.0,27.9184,27.9639,27.9093,27.9457,100400.0
2012-07-12 15:00:00,30.71,30.72,30.67,30.69,57200.0,27.9457,27.9548,27.9093,27.9275,57200.0
2012-07-12 15:05:00,30.69,30.75,30.66,30.73,124800.0,27.9275,27.9821,27.9002,27.9639,124800.0
2012-07-12 15:10:00,30.74,30.79,30.73,30.75,198800.0,27.973,28.0185,27.9639,27.9821,198800.0
2012-07-12 15:15:00,30.76,30.79,30.7,30.73,192800.0,27.9912,28.0185,27.9366,27.9639,192800.0
2012-07-12 15:20:00,30.74,30.83,30.73,30.83,194000.0,27.973,28.0549,27.9639,28.0549,194000.0
2012-07-12 15:25:00,30.82,30.86,30.8,30.8,225600.0,28.0458,28.0822,28.0276,28.0276,225600.0
2012-07-12 15:30:00,30.81,30.86,30.76,30.76,293200.0,28.0367,28.0822,27.9912,27.9912,293200.0
2012-07-12 15:35:00,30.76,30.78,30.71,30.72,248800.0,27.9912,28.0094,27.9457,27.9548,248800.0
2012-07-12 15:40:00,30.72,30.75,30.69,30.72,332400.0,27.9548,27.9821,27.9275,27.9548,332400.0
2012-07-12 15:45:00,30.71,30.75,30.66,30.66,387600.0,27.9457,27.9821,27.9002,27.9002,387600.0
2012-07-12 15:50:00,30.66,30.7,30.63,30.65,402000.0,27.9002,27.9366,27.8729,27.8911,402000.0
2012-07-12 15:55:00,30.64,30.68,30.6,30.65,1190000.0,27.882,27.9184,27.8456,27.8911,1190000.0
2012-07-13 09:30:00,30.63,30.76,30.54,30.74,282400.0,27.8729,27.9912,27.791,27.973,282400.0
2012-07-13 09:35:00,30.74,30.87,30.74,30.87,142800.0,27.973,28.0913,27.973,28.0913,142800.0
2012-07-13 09:40:00,30.86,30.91,30.83,30.9,192000.0,28.0822,28.1277,28.0549,28.1186,192000.0
2012-07-13 09:45:00,30.9,31.03,30.89,31.02,256400.0,28.1186,28.2369,28.1095,28.2278,256400.0
2012-07-13 09:50:00,31.02,31.05,30.95,30.98,107600.0,28.2278,28.2551,28.1641,28.1914,107600.0
2012-07-13 09:55:00,30.97,31.03,30.97,31.02,137200.0,28.1823,28.2369,28.1823,28.2278,137200.0
2012-07-13 10:00:00,31.02,31.08,30.97,31.08,166800.0,28.2278,28.2824,28.1823,28.2824,166800.0
2012-07-13 10:05:00,31.08,31.16,31.08,31.12,298000.0,28.2824,28.3552,28.2824,28.3188,298000.0
2012-07-13 10:10:00,31.12,31.14,31.01,31.03,188000.0,28.3188,28.337,28.2187,28.2369,188000.0
2012-07-13 10:15:00,31.03,31.05,30.99,30.99,122400.0,28.2369,28.2551,28.2005,28.2005,122400.0
2012-07-13 10:20:00,31.0,31.0,30.95,30.97,112800.0,28.2096,28.2096,28.1641,28.1823,112800.0
2012-07-13 10:25:00,30.97,30.99,30.96,30.98,82400.0,28.1823,28.2005,28.1732,28.1914,82400.0
2012-07-13 10:30:00,30.98,31.04,30.98,31.0,124800.0,28.1914,28.246,28.1914,28.2096,124800.0
2012-07-13 10:35:00,30.99,31.01,30.95,31.0,62000.0,28.2005,28.2187,28.1641,28.2096,62000.0
2012-07-13 10:40:00,31.0,31.04,30.99,31.0,58000.0,28.2096,28.246,28.2005,28.2096,58000.0
2012-07-13 10:45:00,30.99,31.02,30.99,30.99,59200.0,28.2005,28.2278,28.2005,28.2005,59200.0
2012-07-13 10:50:00,30.99,31.02,30.96,31.02,77200.0,28.2005,28.2278,28.1732,28.2278,77200.0
2012-07-13 10:55:00,31.01,31.03,31.0,31.0,86400.0,28.2187,28.2369,28.2096,28.2096,86400.0
2012-07-13 11:00:00,31.0,31.03,30.99,31.03,61600.0,28.2096,28.2369,28.2005,28.2369,61600.0
2012-07-13 11:05:00,31.03,31.03,31.0,31.0,108400.0,28.2369,28.2369,28.2096,28.2096,108400.0
2012-07-13 11:10:00,31.0,31.01,30.97,31.0,38400.0,28.2096,28.2187,28.1823,28.2096,38400.0
2012-07-13 11:15:00,31.0,31.01,30.98,30.99,38400.0,28.2096,28.2187,28.1914,28.2005,38400.0
2012-07-13 11:20:00,30.99,31.01,30.97,30.98,37200.0,28.2005,28.2187,28.1823,28.1914,37200.0
2012-07-13 11:25:00,30.97,30.99,30.96,30.98,52400.0,28.1823,28.2005,28.1732,28.1914,52400.0
2012-07-13 11:30:00,30.97,31.0,30.97,31.0,95200.0,28.1823,28.2096,28.1823,28.2096,95200.0
2012-07-13 11:35:00,30.99,31.02,30.98,31.0,102800.0,28.2005,28.2278,28.1914,28.2096,102800.0
2012-07-13 11:40:00,31.0,31.07,31.0,31.07,111600.0,28.2096,28.2733,28.2096,28.2733,111600.0
2012-07-13 11:45:00,31.07,31.1,31.05,31.05,86000.0,28.2733,28.3006,28.2551,28.2551,86000.0
2012-07-13 11:50:00,31.05,31.09,31.04,31.09,102800.0,28.2551,28.2915,28.246,28.2915,102800.0
2012-07-13 11:55:00,31.09,31.13,31.09,31.1,72000.0,28.2915,28.3279,28.2915,28.3006,72000.0
2012-07-13 12:00:00,31.09,31.09,31.06,31.07,66800.0,28.2915,28.2915,28.2642,28.2733,66800.0
2012-07-13 12:05:00,31.08,31.08,31.04,31.05,78800.0,28.2824,28.2824,28.246,28.2551,78800.0
2012-07-13 12:10:00,31.04,31.04,30.98,30.99,100000.0,28.246,28.246,28.1914,28.2005,100000.0
2012-07-13 12:15:00,30.99,31.0,30.98,30.98,38000.0,28.2005,28.2096,28.1914,28.1914,38000.0
2012-07-13 12:20:00,30.98,30.98,30.95,30.98,66400.0,28.1914,28.1914,28.1641,28.1914,66400.0
2012-07-13 12:25:00,30.97,31.0,30.97,31.0,36400.0,28.1823,28.2096,28.1823,28.2096,36400.0
2012-07-13 12:30:00,31.0,31.0,30.95,30.96,32000.0,28.2096,28.2096,28.1641,28.1732,32000.0
2012-07-13 12:35:00,30.95,30.97,30.95,30.96,29200.0,28.1641,28.1823,28.1641,28.1732,29200.0
2012-07-13 12:40:00,30.96,30.97,30.95,30.96,42000.0,28.1732,28.1823,28.1641,28.1732,42000.0
2012-07-13 12:45:00,30.96,30.96,30.9,30.9,89600.0,28.1732,28.1732,28.1186,28.1186,89600.0
2012-07-13 12:50:00,30.9,30.97,30.9,30.96,52800.0,28.1186,28.1823,28.1186,28.1732,52800.0
2012-07-13 12:55:00,30.96,30.96,30.93,30.93,19200.0,28.1732,28.1732,28.1459,28.1459,19200.0
2012-07-13 13:00:00,30.94,30.95,30.92,30.92,41600.0,28.155,28.1641,28.1368,28.1368,41600.0
2012-07-13 13:05:00,30.92,30.92,30.9,30.9,58400.0,28.1368,28.1368,28.1186,28.1186,58400.0
2012-07-13 13:10:00,30.9,30.93,30.89,30.91,78400.0,28.1186,28.1459,28.1095,28.1277,78400.0
2012-07-13 13:15:00,30.9,30.9,30.86,30.87,64400.0,28.1186,28.1186,28.0822,28.0913,64400.0
2012-07-13 13:20:00,30.88,30.89,30.87,30.88,58800.0,28.1004,28.1095,28.0913,28.1004,58800.0
2012-07-13 13:25:00,30.87,30.88,30.85,30.86,128000.0,28.0913,28.1004,28.0731,28.0822,128000.0
2012-07-13 13:30:00,30.86,30.87,30.85,30.85,49600.0,28.0822,28.0913,28.0731,28.0731,49600.0
2012-07-13 13:35:00,30.84,30.86,30.84,30.85,46800.0,28.064,28.0822,28.064,28.0731,46800.0
2012-07-13 13:40:00,30.85,30.89,30.85,30.89,121200.0,28.0731,28.1095,28.0731,28.1095,121200.0
2012-07-13 13:45:00,30.89,30.89,30.84,30.84,84000.0,28.1095,28.1095,28.064,28.064,84000.0
2012-07-13 13:50:00,30.84,30.88,30.83,30.88,85600.0,28.064,28.1004,28.0549,28.1004,85600.0
2012-07-13 13:55:00,30.88,30.9,30.87,30.9,150000.0,28.1004,28.1186,28.0913,28.1186,150000.0
2012-07-13 14:00:00,30.9,30.92,30.89,30.9,113200.0,28.1186,28.1368,28.1095,28.1186,113200.0
2012-07-13 14:05:00,30.9,30.92,30.9,30.92,75200.0,28.1186,28.1368,28.1186,28.1368,75200.0
2012-07-13 14:10:00,30.92,30.98,30.9,30.92,295600.0,28.1368,28.1914,28.1186,28.1368,295600.0
2012-07-13 14:15:00,30.92,30.93,30.9,30.92,85200.0,28.1368,28.1459,28.1186,28.1368,85200.0
2012-07-13 14:20:00,30.92,30.93,30.9,30.92,87600.0,28.1368,28.1459,28.1186,28.1368,87600.0
2012-07-13 14:25:00,30.92,30.98,30.92,30.97,155600.0,28.1368,28.1914,28.1368,28.1823,155600.0
2012-07-13 14:30:00,30.96,30.98,30.94,30.96,88000.0,28.1732,28.1914,28.155,28.1732,88000.0
2012-07-13 14:35:00,30.96,30.96,30.89,30.89,70000.0,28.1732,28.1732,28.1095,28.1095,70000.0
2012-07-13 14:40:00,30.89,30.93,30.89,30.91,91600.0,28.1095,28.1459,28.1095,28.1277,91600.0
2012-07-13 14:45:00,30.91,30.94,30.91,30.93,80400.0,28.1277,28.155,28.1277,28.1459,80400.0
2012-07-13 14:50:00,30.94,30.96,30.94,30.94,82800.0,28.155,28.1732,28.155,28.155,82800.0
2012-07-13 14:55:00,30.93,30.93,30.92,30.93,65600.0,28.1459,28.1459,28.1368,28.1459,65600.0
2012-07-13 15:00:00,30.93,31.02,30.93,31.0,218400.0,28.1459,28.2278,28.1459,28.2096,218400.0
2012-07-13 15:05:00,31.0,31.02,30.97,31.02,78800.0,28.2096,28.2278,28.1823,28.2278,78800.0
2012-07-13 15:10:00,31.01,31.04,31.0,31.01,108000.0,28.2187,28.246,28.2096,28.2187,108000.0
2012-07-13 15:15:00,31.01,31.01,30.98,30.99,111600.0,28.2187,28.2187,28.1914,28.2005,111600.0
2012-07-13 15:20:00,30.99,31.01,30.98,30.99,75600.0,28.2005,28.2187,28.1914,28.2005,75600.0
2012-07-13 15:25:00,31.0,31.0,30.94,30.95,87600.0,28.2096,28.2096,28.155,28.1641,87600.0
2012-07-13 15:30:00,30.94,30.97,30.93,30.96,154800.0,28.155,28.1823,28.1459,28.1732,154800.0
2012-07-13 15:35:00,30.96,30.97,30.94,30.95,111200.0,28.1732,28.1823,28.155,28.1641,111200.0
2012-07-13 15:40:00,30.95,31.0,30.94,31.0,237600.0,28.1641,28.2096,28.155,28.2096,237600.0
2012-07-13 15:45:00,31.0,31.0,30.94,30.99,221200.0,28.2096,28.2096,28.155,28.2005,221200.0
2012-07-13 15:50:00,30.99,30.99,30.93,30.99,311600.0,28.2005,28.2005,28.1459,28.2005,311600.0
2012-07-13 15:55:00,30.98,31.03,30.97,31.02,595600.0,28.1914,28.2369,28.1823,28.2278,595600.0
2012-07-16 09:30:00,32.05,32.75,32.02,32.39,3857600.0,29.1651,29.8021,29.1378,29.4745,3857600.0
2012-07-16 09:35:00,32.39,32.5,32.1,32.32,1800400.0,29.4745,29.5746,29.2106,29.4108,1800400.0
2012-07-16 09:40:00,32.32,32.35,32.19,32.3,888400.0,29.4108,29.4381,29.2925,29.3926,888400.0
2012-07-16 09:45:00,32.31,32.32,31.96,32.05,1049200.0,29.4017,29.4108,29.0832,29.1651,1049200.0
2012-07-16 09:50:00,32.06,32.27,32.06,32.12,734800.0,29.1742,29.3653,29.1742,29.2288,734800.0
2012-07-16 09:55:00,32.11,32.16,31.91,31.98,864400.0,29.2197,29.2652,29.0377,29.1014,864400.0
2012-07-16 10:00:00,31.96,32.0,31.87,31.93,842400.0,29.0832,29.1196,29.0013,29.0559,842400.0
2012-07-16 10:05:00,31.92,32.0,31.89,31.92,870000.0,29.0468,29.1196,29.0195,29.0468,870000.0
2012-07-16 10:10:00,31.92,32.06,31.79,32.04,791200.0,29.0468,29.1742,28.9285,29.156,791200.0
2012-07-16 10:15:00,32.05,32.13,32.04,32.11,476400.0,29.1651,29.2379,29.156,29.2197,476400.0
2012-07-16 10:20:00,32.12,32.15,32.06,32.08,740800.0,29.2288,29.2561,29.1742,29.1924,740800.0
2012-07-16 10:25:00,32.07,32.08,32.02,32.08,290800.0,29.1833,29.1924,29.1378,29.1924,290800.0
2012-07-16 10:30:00,32.07,32.1,31.98,32.05,430000.0,29.1833,29.2106,29.1014,29.1651,430000.0
2012-07-16 10:35:00,32.05,32.14,32.03,32.1,580800.0,29.1651,29.247,29.1469,29.2106,580800.0
2012-07-16 10:40:00,32.08,32.13,32.02,32.12,285600.0,29.1924,29.2379,29.1378,29.2288,285600.0
2012-07-16 10:45:00,32.12,32.13,31.95,32.0,510800.0,29.2288,29.2379,29.0741,29.1196,510800.0
2012-07-16 10:50:00,31.99,32.09,31.99,32.05,265200.0,29.1105,29.2015,29.1105,29.1651,265200.0
2012-07-16 10:55:00,32.05,32.07,31.97,32.06,144800.0,29.1651,29.1833,29.0923,29.1742,144800.0
2012-07-16 11:00:00,32.06,32.08,31.99,32.07,181600.0,29.1742,29.1924,29.1105,29.1833,181600.0
2012-07-16 11:05:00,32.07,32.08,32.04,32.07,199200.0,29.1833,29.1924,29.156,29.1833,199200.0
2012-07-16 11:10:00,32.07,32.12,32.07,32.12,182400.0,29.1833,29.2288,29.1833,29.2288,182400.0
2012-07-16 11:15:00,32.12,32.15,32.08,32.12,390000.0,29.2288,29.2561,29.1924,29.2288,390000.0
2012-07-16 11:20:00,32.12,32.13,32.03,32.06,368000.0,29.2288,29.2379,29.1469,29.1742,368000.0
2012-07-16 11:25:00,32.05,32.06,31.98,31.98,268000.0,29.1651,29.1742,29.1014,29.1014,268000.0
2012-07-16 11:30:00,31.97,32.02,31.95,32.0,170000.0,29.0923,29.1378,29.0741,29.1196,170000.0
2012-07-16 11:35:00,32.0,32.0,31.95,31.97,116400.0,29.1196,29.1196,29.0741,29.0923,116400.0
2012-07-16 11:40:00,31.97,32.04,31.9,31.96,214400.0,29.0923,29.156,29.0286,29.0832,214400.0
2012-07-16 11:45:00,31.96,32.0,31.88,31.9,244000.0,29.0832,29.1196,29.0104,29.0286,244000.0
2012-07-16 11:50:00,31.89,31.92,31.77,31.77,310400.0,29.0195,29.0468,28.9103,28.9103,310400.0
2012-07-16 11:55:00,31.78,31.82,31.72,31.76,302800.0,28.9194,28.9558,28.8648,28.9012,302800.0
2012-07-16 12:00:00,31.75,31.79,31.73,31.77,221200.0,28.8921,28.9285,28.8739,28.9103,221200.0
2012-07-16 12:05:00,31.76,31.8,31.75,31.77,108400.0,28.9012,28.9376,28.8921,28.9103,108400.0
2012-07-16 12:10:00,31.77,31.78,31.74,31.74,219200.0,28.9103,28.9194,28.883,28.883,219200.0
2012-07-16 12:15:00,31.73,31.74,31.65,31.73,294400.0,28.8739,28.883,28.8011,28.8739,294400.0
2012-07-16 12:20:00,31.72,31.73,31.64,31.68,158000.0,28.8648,28.8739,28.792,28.8284,158000.0
2012-07-16 12:25:00,31.68,31.7,31.64,31.68,142400.0,28.8284,28.8466,28.792,28.8284,142400.0
2012-07-16 12:30:00,31.68,31.73,31.66,31.67,164400.0,28.8284,28.8739,28.8102,28.8193,164400.0
2012-07-16 12:35:00,31.67,31.67,31.54,31.58,247200.0,28.8193,28.8193,28.701,28.7374,247200.0
2012-07-16 12:40:00,31.59,31.64,31.59,31.62,82400.0,28.7465,28.792,28.7465,28.7738,82400.0
2012-07-16 12:45:00,31.62,31.67,31.6,31.66,122400.0,28.7738,28.8193,28.7556,28.8102,122400.0
2012-07-16 12:50:00,31.66,31.69,31.63,31.64,120800.0,28.8102,28.8375,28.7829,28.792,120800.0
2012-07-16 12:55:00,31.64,31.64,31.57,31.58,140800.0,28.792,28.792,28.7283,28.7374,140800.0
2012-07-16 13:00:00,31.58,31.59,31.47,31.47,220800.0,28.7374,28.7465,28.6373,28.6373,220800.0
2012-07-16 13:05:00,31.47,31.56,31.47,31.5,231600.0,28.6373,28.7192,28.6373,28.6646,231600.0
2012-07-16 13:10:00,31.5,31.53,31.48,31.5,138400.0,28.6646,28.6919,28.6464,28.6646,138400.0
2012-07-16 13:15:00,31.5,31.59,31.5,31.55,141600.0,28.6646,28.7465,28.6646,28.7101,141600.0
2012-07-16 13:20:00,31.55,31.58,31.54,31.58,104800.0,28.7101,28.7374,28.701,28.7374,104800.0
2012-07-16 13:25:00,31.58,31.59,31.56,31.59,64000.0,28.7374,28.7465,28.7192,28.7465,64000.0
2012-07-16 13:30:00,31.59,31.6,31.57,31.57,160800.0,28.7465,28.7556,28.7283,28.7283,160800.0
2012-07-16 13:35:00,31.57,31.59,31.56,31.59,90000.0,28.7283,28.7465,28.7192,28.7465,90000.0
2012-07-16 13:40:00,31.59,31.66,31.59,31.64,198000.0,28.7465,28.8102,28.7465,28.792,198000.0
2012-07-16 13:45:00,31.64,31.67,31.63,31.65,250000.0,28.792,28.8193,28.7829,28.8011,250000.0
2012-07-16 13:50:00,31.64,31.66,31.64,31.64,122400.0,28.792,28.8102,28.792,28.792,122400.0
2012-07-16 13:55:00,31.64,31.66,31.59,31.6,279200.0,28.792,28.8102,28.7465,28.7556,279200.0
2012-07-16 14:00:00,31.61,31.65,31.6,31.64,180400.0,28.7647,28.8011,28.7556,28.792,180400.0
2012-07-16 14:05:00,31.63,31.64,31.62,31.64,125200.0,28.7829,28.792,28.7738,28.792,125200.0
2012-07-16 14:10:00,31.64,31.65,31.64,31.64,92400.0,28.792,28.8011,28.792,28.792,92400.0
2012-07-16 14:15:00,31.64,31.68,31.63,31.68,612800.0,28.792,28.8284,28.7829,28.8284,612800.0
2012-07-16 14:20:00,31.68,31.73,31.68,31.72,152000.0,28.8284,28.8739,28.8284,28.8648,152000.0
2012-07-16 14:25:00,31.73,31.74,31.71,31.73,124400.0,28.8739,28.883,28.8557,28.8739,124400.0
2012-07-16 14:30:00,31.73,31.75,31.71,31.73,202400.0,28.8739,28.8921,28.8557,28.8739,202400.0
2012-07-16 14:35:00,31.73,31.78,31.73,31.77,190800.0,28.8739,28.9194,28.8739,28.9103,190800.0
2012-07-16 14:40:00,31.77,31.8,31.75,31.78,178400.0,28.9103,28.9376,28.8921,28.9194,178400.0
2012-07-16 14:45:00,31.78,31.82,31.78,31.81,234800.0,28.9194,28.9558,28.9194,28.9467,234800.0
2012-07-16 14:50:00,31.8,31.83,31.75,31.78,258800.0,28.9376,28.9649,28.8921,28.9194,258800.0
2012-07-16 14:55:00,31.79,31.82,31.78,31.8,117600.0,28.9285,28.9558,28.9194,28.9376,117600.0
2012-07-16 15:00:00,31.8,31.82,31.77,31.79,217200.0,28.9376,28.9558,28.9103,28.9285,217200.0
2012-07-16 15:05:00,31.79,31.79,31.78,31.79,128800.0,28.9285,28.9285,28.9194,28.9285,128800.0
2012-07-16 15:10:00,31.79,31.82,31.79,31.8,157200.0,28.9285,28.9558,28.9285,28.9376,157200.0
2012-07-16 15:15:00,31.81,31.84,31.79,31.8,229600.0,28.9467,28.974,28.9285,28.9376,229600.0
2012-07-16 15:20:00,31.81,31.82,31.75,31.79,160400.0,28.9467,28.9558,28.8921,28.9285,160400.0
2012-07-16 15:25:00,31.79,31.8,31.75,31.76,259200.0,28.9285,28.9376,28.8921,28.9012,259200.0
2012-07-16 15:30:00,31.77,31.78,31.73,31.78,340000.0,28.9103,28.9194,28.8739,28.9194,340000.0
2012-07-16 15:35:00,31.78,31.78,31.7,31.73,341200.0,28.9194,28.9194,28.8466,28.8739,341200.0
2012-07-16 15:40:00,31.73,31.84,31.72,31.84,446800.0,28.8739,28.974,28.8648,28.974,446800.0
2012-07-16 15:45:00,31.83,31.89,31.81,31.84,648800.0,28.9649,29.0195,28.9467,28.974,648800.0
2012-07-16 15:50:00,31.84,31.86,31.75,31.77,452800.0,28.974,28.9922,28.8921,28.9103,452800.0
2012-07-16 15:55:00,31.77,31.81,31.75,31.79,738800.0,28.9103,28.9467,28.8921,28.9285,738800.0
2012-07-17 09:30:00,32.03,32.03,31.83,31.86,288800.0,29.1469,29.1469,28.9649,28.9922,288800.0
2012-07-17 09:35:00,31.85,31.91,31.76,31.77,174400.0,28.9831,29.0377,28.9012,28.9103,174400.0
2012-07-17 09:40:00,31.76,31.78,31.67,31.69,302000.0,28.9012,28.9194,28.8193,28.8375,302000.0
2012-07-17 09:45:00,31.68,31.7,31.51,31.6,282000.0,28.8284,28.8466,28.6737,28.7556,282000.0
2012-07-17 09:50:00,31.59,31.71,31.58,31.68,189600.0,28.7465,28.8557,28.7374,28.8284,189600.0
2012-07-17 09:55:00,31.68,31.82,31.68,31.81,154400.0,28.8284,28.9558,28.8284,28.9467,154400.0
2012-07-17 10:00:00,31.82,31.83,31.66,31.78,233200.0,28.9558,28.9649,28.8102,28.9194,233200.0
2012-07-17 10:05:00,31.78,31.83,31.68,31.78,183200.0,28.9194,28.9649,28.8284,28.9194,183200.0
2012-07-17 10:10:00,31.77,31.78,31.7,31.78,132000.0,28.9103,28.9194,28.8466,28.9194,132000.0
2012-07-17 10:15:00,31.77,31.78,31.75,31.77,76400.0,28.9103,28.9194,28.8921,28.9103,76400.0
2012-07-17 10:20:00,31.76,31.8,31.73,31.78,89200.0,28.9012,28.9376,28.8739,28.9194,89200.0
2012-07-17 10:25:00,31.78,31.78,31.73,31.74,50000.0,28.9194,28.9194,28.8739,28.883,50000.0
2012-07-17 10:30:00,31.73,31.74,31.67,31.74,80400.0,28.8739,28.883,28.8193,28.883,80400.0
2012-07-17 10:35:00,31.74,31.74,31.64,31.65,98400.0,28.883,28.883,28.792,28.8011,98400.0
2012-07-17 10:40:00,31.65,31.66,31.59,31.61,70800.0,28.8011,28.8102,28.7465,28.7647,70800.0
2012-07-17 10:45:00,31.62,31.62,31.55,31.6,184000.0,28.7738,28.7738,28.7101,28.7556,184000.0
2012-07-17 10:50:00,31.6,31.65,31.59,31.65,104800.0,28.7556,28.8011,28.7465,28.8011,104800.0
2012-07-17 10:55:00,31.65,31.66,31.63,31.66,42000.0,28.8011,28.8102,28.7829,28.8102,42000.0
2012-07-17 11:00:00,31.66,31.68,31.64,31.66,53600.0,28.8102,28.8284,28.792,28.8102,53600.0
2012-07-17 11:05:00,31.67,31.73,31.67,31.72,68000.0,28.8193,28.8739,28.8193,28.8648,68000.0
2012-07-17 11:10:00,31.71,31.72,31.65,31.65,107600.0,28.8557,28.8648,28.8011,28.8011,107600.0
2012-07-17 11:15:00,31.66,31.66,31.6,31.6,238400.0,28.8102,28.8102,28.7556,28.7556,238400.0
2012-07-17 11:20:00,31.6,31.63,31.6,31.63,49600.0,28.7556,28.7829,28.7556,28.7829,49600.0
2012-07-17 11:25:00,31.63,31.64,31.58,31.59,134800.0,28.7829,28.792,28.7374,28.7465,134800.0
2012-07-17 11:30:00,31.59,31.61,31.58,31.61,107600.0,28.7465,28.7647,28.7374,28.7647,107600.0
2012-07-17 11:35:00,31.61,31.67,31.59,31.67,111200.0,28.7647,28.8193,28.7465,28.8193,111200.0
2012-07-17 11:40:00,31.67,31.71,31.66,31.7,108800.0,28.8193,28.8557,28.8102,28.8466,108800.0
2012-07-17 11:45:00,31.7,31.74,31.7,31.74,54000.0,28.8466,28.883,28.8466,28.883,54000.0
2012-07-17 11:50:00,31.74,31.75,31.73,31.75,69200.0,28.883,28.8921,28.8739,28.8921,69200.0
2012-07-17 11:55:00,31.75,31.79,31.72,31.77,96000.0,28.8921,28.9285,28.8648,28.9103,96000.0
2012-07-17 12:00:00,31.78,31.82,31.78,31.79,159600.0,28.9194,28.9558,28.9194,28.9285,159600.0
2012-07-17 12:05:00,31.79,31.83,31.79,31.82,75600.0,28.9285,28.9649,28.9285,28.9558,75600.0
2012-07-17 12:10:00,31.82,31.83,31.8,31.83,70400.0,28.9558,28.9649,28.9376,28.9649,70400.0
2012-07-17 12:15:00,31.83,31.86,31.82,31.85,72400.0,28.9649,28.9922,28.9558,28.9831,72400.0
2012-07-17 12:20:00,31.85,31.89,31.84,31.85,95600.0,28.9831,29.0195,28.974,28.9831,95600.0
2012-07-17 12:25:00,31.86,31.88,31.86,31.86,38800.0,28.9922,29.0104,28.9922,28.9922,38800.0
2012-07-17 12:30:00,31.87,31.91,31.86,31.91,49200.0,29.0013,29.0377,28.9922,29.0377,49200.0
2012-07-17 12:35:00,31.91,31.91,31.86,31.86,72400.0,29.0377,29.0377,28.9922,28.9922,72400.0
2012-07-17 12:40:00,31.86,31.86,31.83,31.85,48800.0,28.9922,28.9922,28.9649,28.9831,48800.0
2012-07-17 12:45:00,31.85,31.9,31.85,31.88,71200.0,28.9831,29.0286,28.9831,29.0104,71200.0
2012-07-17 12:50:00,31.88,31.9,31.85,31.88,88000.0,29.0104,29.0286,28.9831,29.0104,88000.0
2012-07-17 12:55:00,31.88,31.89,31.81,31.81,65600.0,29.0104,29.0195,28.9467,28.9467,65600.0
2012-07-17 13:00:00,31.81,31.81,31.75,31.76,231200.0,28.9467,28.9467,28.8921,28.9012,231200.0
2012-07-17 13:05:00,31.76,31.78,31.75,31.76,101600.0,28.9012,28.9194,28.8921,28.9012,101600.0
2012-07-17 13:10:00,31.76,31.78,31.75,31.76,124000.0,28.9012,28.9194,28.8921,28.9012,124000.0
2012-07-17 13:15:00,31.77,31.86,31.77,31.86,119200.0,28.9103,28.9922,28.9103,28.9922,119200.0
2012-07-17 13:20:00,31.86,31.91,31.86,31.9,90000.0,28.9922,29.0377,28.9922,29.0286,90000.0
2012-07-17 13:25:00,31.91,31.96,31.9,31.94,139600.0,29.0377,29.0832,29.0286,29.065,139600.0
2012-07-17 13:30:00,31.94,31.99,31.94,31.95,123600.0,29.065,29.1105,29.065,29.0741,123600.0
2012-07-17 13:35:00,31.95,31.96,31.93,31.96,142000.0,29.0741,29.0832,29.0559,29.0832,142000.0
2012-07-17 13:40:00,31.96,31.97,31.9,31.9,168400.0,29.0832,29.0923,29.0286,29.0286,168400.0
2012-07-17 13:45:00,31.9,31.92,31.89,31.92,122000.0,29.0286,29.0468,29.0195,29.0468,122000.0
2012-07-17 13:50:00,31.92,31.93,31.91,31.92,118800.0,29.0468,29.0559,29.0377,29.0468,118800.0
2012-07-17 13:55:00,31.92,31.93,31.92,31.93,71200.0,29.0468,29.0559,29.0468,29.0559,71200.0
2012-07-17 14:00:00,31.93,31.93,31.92,31.93,58800.0,29.0559,29.0559,29.0468,29.0559,58800.0
2012-07-17 14:05:00,31.93,31.96,31.93,31.95,197200.0,29.0559,29.0832,29.0559,29.0741,197200.0
2012-07-17 14:10:00,31.95,31.97,31.93,31.97,47600.0,29.0741,29.0923,29.0559,29.0923,47600.0
2012-07-17 14:15:00,31.97,32.0,31.96,31.97,124000.0,29.0923,29.1196,29.0832,29.0923,124000.0
2012-07-17 14:20:00,31.96,31.98,31.95,31.97,82400.0,29.0832,29.1014,29.0741,29.0923,82400.0
2012-07-17 14:25:00,31.97,31.98,31.96,31.98,105600.0,29.0923,29.1014,29.0832,29.1014,105600.0
2012-07-17 14:30:00,31.98,32.01,31.98,32.01,162800.0,29.1014,29.1287,29.1014,29.1287,162800.0
2012-07-17 14:35:00,32.01,32.03,31.98,31.98,187600.0,29.1287,29.1469,29.1014,29.1014,187600.0
2012-07-17 14:40:00,31.98,32.0,31.97,31.99,68000.0,29.1014,29.1196,29.0923,29.1105,68000.0
2012-07-17 14:45:00,31.99,32.01,31.98,31.98,106800.0,29.1105,29.1287,29.1014,29.1014,106800.0
2012-07-17 14:50:00,31.99,32.02,31.99,32.02,84800.0,29.1105,29.1378,29.1105,29.1378,84800.0
2012-07-17 14:55:00,32.02,32.05,32.0,32.01,145200.0,29.1378,29.1651,29.1196,29.1287,145200.0
2012-07-17 15:00:00,32.0,32.01,31.97,31.97,86800.0,29.1196,29.1287,29.0923,29.0923,86800.0
2012-07-17 15:05:00,31.97,31.98,31.94,31.98,104000.0,29.0923,29.1014,29.065,29.1014,104000.0
2012-07-17 15:10:00,31.98,32.03,31.98,32.02,146400.0,29.1014,29.1469,29.1014,29.1378,146400.0
2012-07-17 15:15:00,32.02,32.05,31.99,32.04,162000.0,29.1378,29.1651,29.1105,29.156,162000.0
2012-07-17 15:20:00,32.03,32.06,32.03,32.05,108400.0,29.1469,29.1742,29.1469,29.1651,108400.0
2012-07-17 15:25:00,32.05,32.05,31.98,31.99,127600.0,29.1651,29.1651,29.1014,29.1105,127600.0
2012-07-17 15:30:00,31.99,32.02,31.96,32.02,159600.0,29.1105,29.1378,29.0832,29.1378,159600.0
2012-07-17 15:35:00,32.02,32.02,31.94,31.95,162000.0,29.1378,29.1378,29.065,29.0741,162000.0
2012-07-17 15:40:00,31.95,32.0,31.95,31.98,202000.0,29.0741,29.1196,29.0741,29.1014,202000.0
2012-07-17 15:45:00,31.98,32.02,31.98,32.02,235600.0,29.1014,29.1378,29.1014,29.1378,235600.0
2012-07-17 15:50:00,32.01,32.04,32.01,32.02,393600.0,29.1287,29.156,29.1287,29.1378,393600.0
2012-07-17 15:55:00,32.02,32.06,32.01,32.06,487200.0,29.1378,29.1742,29.1287,29.1742,487200.0
2012-07-18 09:30:00,31.88,32.0,31.85,31.98,219200.0,29.0104,29.1196,28.9831,29.1014,219200.0
2012-07-18 09:35:00,31.98,31.98,31.91,31.93,136400.0,29.1014,29.1014,29.0377,29.0559,136400.0
2012-07-18 09:40:00,31.93,32.06,31.93,32.04,106800.0,29.0559,29.1742,29.0559,29.156,106800.0
2012-07-18 09:45:00,32.02,32.1,32.02,32.09,145600.0,29.1378,29.2106,29.1378,29.2015,145600.0
2012-07-18 09:50:00,32.1,32.16,32.06,32.16,234400.0,29.2106,29.2652,29.1742,29.2652,234400.0
2012-07-18 09:55:00,32.16,32.2,32.13,32.13,136000.0,29.2652,29.3016,29.2379,29.2379,136000.0
2012-07-18 10:00:00,32.15,32.17,32.07,32.15,132000.0,29.2561,29.2743,29.1833,29.2561,132000.0
2012-07-18 10:05:00,32.14,32.14,32.03,32.07,125600.0,29.247,29.247,29.1469,29.1833,125600.0
2012-07-18 10:10:00,32.06,32.09,31.99,31.99,169200.0,29.1742,29.2015,29.1105,29.1105,169200.0
2012-07-18 10:15:00,31.99,32.01,31.96,31.98,149600.0,29.1105,29.1287,29.0832,29.1014,149600.0
2012-07-18 10:20:00,31.99,32.05,31.99,32.03,114400.0,29.1105,29.1651,29.1105,29.1469,114400.0
2012-07-18 10:25:00,32.03,32.11,32.03,32.07,83600.0,29.1469,29.2197,29.1469,29.1833,83600.0
2012-07-18 10:30:00,32.06,32.06,32.0,32.02,58800.0,29.1742,29.1742,29.1196,29.1378,58800.0
2012-07-18 10:35:00,32.02,32.1,32.01,32.1,153200.0,29.1378,29.2106,29.1287,29.2106,153200.0
2012-07-18 10:40:00,32.1,32.15,32.08,32.15,90800.0,29.2106,29.2561,29.1924,29.2561,90800.0
2012-07-18 10:45:00,32.16,32.18,32.12,32.17,93200.0,29.2652,29.2834,29.2288,29.2743,93200.0
2012-07-18 10:50:00,32.17,32.18,32.09,32.1,94800.0,29.2743,29.2834,29.2015,29.2106,94800.0
2012-07-18 10:55:00,32.1,32.17,32.1,32.13,83600.0,29.2106,29.2743,29.2106,29.2379,83600.0
2012-07-18 11:00:00,32.13,32.16,32.13,32.14,93200.0,29.2379,29.2652,29.2379,29.247,93200.0
2012-07-18 11:05:00,32.15,32.15,32.09,32.1,77600.0,29.2561,29.2561,29.2015,29.2106,77600.0
2012-07-18 11:10:00,32.1,32.14,32.09,32.1,90400.0,29.2106,29.247,29.2015,29.2106,90400.0
2012-07-18 11:15:00,32.11,32.13,32.08,32.09,70800.0,29.2197,29.2379,29.1924,29.2015,70800.0
2012-07-18 11:20:00,32.09,32.13,32.09,32.1,44000.0,29.2015,29.2379,29.2015,29.2106,44000.0
2012-07-18 11:25:00,32.1,32.1,32.03,32.04,89600.0,29.2106,29.2106,29.1469,29.156,89600.0
2012-07-18 11:30:00,32.04,32.08,32.02,32.04,89200.0,29.156,29.1924,29.1378,29.156,89200.0
2012-07-18 11:35:00,32.04,32.05,32.02,32.04,44800.0,29.156,29.1651,29.1378,29.156,44800.0
2012-07-18 11:40:00,32.04,32.04,31.99,32.01,112400.0,29.156,29.156,29.1105,29.1287,112400.0
2012-07-18 11:45:00,32.0,32.03,31.98,32.01,100800.0,29.1196,29.1469,29.1014,29.1287,100800.0
2012-07-18 11:50:00,32.01,32.06,32.0,32.06,101200.0,29.1287,29.1742,29.1196,29.1742,101200.0
2012-07-18 11:55:00,32.06,32.06,32.01,32.01,78400.0,29.1742,29.1742,29.1287,29.1287,78400.0
2012-07-18 12:00:00,32.02,32.06,32.02,32.04,61600.0,29.1378,29.1742,29.1378,29.156,61600.0
2012-07-18 12:05:00,32.05,32.1,32.05,32.07,124800.0,29.1651,29.2106,29.1651,29.1833,124800.0
2012-07-18 12:10:00,32.08,32.12,32.06,32.08,73600.0,29.1924,29.2288,29.1742,29.1924,73600.0
2012-07-18 12:15:00,32.08,32.1,32.06,32.08,95600.0,29.1924,29.2106,29.1742,29.1924,95600.0
2012-07-18 12:20:00,32.08,32.08,32.04,32.06,111600.0,29.1924,29.1924,29.156,29.1742,111600.0
2012-07-18 12:25:00,32.06,32.11,32.06,32.1,52800.0,29.1742,29.2197,29.1742,29.2106,52800.0
2012-07-18 12:30:00,32.1,32.13,32.1,32.13,84400.0,29.2106,29.2379,29.2106,29.2379,84400.0
2012-07-18 12:35:00,32.13,32.15,32.1,32.13,147600.0,29.2379,29.2561,29.2106,29.2379,147600.0
2012-07-18 12:40:00,32.13,32.13,32.09,32.09,40000.0,29.2379,29.2379,29.2015,29.2015,40000.0
2012-07-18 12:45:00,32.09,32.11,32.09,32.11,117200.0,29.2015,29.2197,29.2015,29.2197,117200.0
2012-07-18 12:50:00,32.11,32.13,32.09,32.11,66000.0,29.2197,29.2379,29.2015,29.2197,66000.0
2012-07-18 12:55:00,32.12,32.12,32.08,32.09,133600.0,29.2288,29.2288,29.1924,29.2015,133600.0
2012-07-18 13:00:00,32.09,32.1,32.06,32.09,118800.0,29.2015,29.2106,29.1742,29.2015,118800.0
2012-07-18 13:05:00,32.09,32.1,32.06,32.08,99200.0,29.2015,29.2106,29.1742,29.1924,99200.0
2012-07-18 13:10:00,32.07,32.09,32.06,32.09,90800.0,29.1833,29.2015,29.1742,29.2015,90800.0
2012-07-18 13:15:00,32.1,32.1,32.07,32.08,112800.0,29.2106,29.2106,29.1833,29.1924,112800.0
2012-07-18 13:20:00,32.07,32.09,32.05,32.07,254800.0,29.1833,29.2015,29.1651,29.1833,254800.0
2012-07-18 13:25:00,32.07,32.08,32.05,32.06,72800.0,29.1833,29.1924,29.1651,29.1742,72800.0
2012-07-18 13:30:00,32.05,32.07,32.02,32.05,190000.0,29.1651,29.1833,29.1378,29.1651,190000.0
2012-07-18 13:35:00,32.06,32.07,32.02,32.02,93600.0,29.1742,29.1833,29.1378,29.1378,93600.0
2012-07-18 13:40:00,32.02,32.06,32.02,32.04,75200.0,29.1378,29.1742,29.1378,29.156,75200.0
2012-07-18 13:45:00,32.04,32.06,31.97,31.98,314800.0,29.156,29.1742,29.0923,29.1014,314800.0
2012-07-18 13:50:00,31.99,32.02,31.97,31.99,177600.0,29.1105,29.1378,29.0923,29.1105,177600.0
2012-07-18 13:55:00,31.98,32.0,31.97,31.98,123600.0,29.1014,29.1196,29.0923,29.1014,123600.0
2012-07-18 14:00:00,31.98,32.04,31.98,32.0,130800.0,29.1014,29.156,29.1014,29.1196,130800.0
2012-07-18 14:05:00,32.0,32.01,31.96,31.96,87600.0,29.1196,29.1287,29.0832,29.0832,87600.0
2012-07-18 14:10:00,31.96,31.99,31.96,31.96,88800.0,29.0832,29.1105,29.0832,29.0832,88800.0
2012-07-18 14:15:00,31.97,31.99,31.96,31.98,154800.0,29.0923,29.1105,29.0832,29.1014,154800.0
2012-07-18 14:20:00,31.98,32.01,31.97,31.98,94400.0,29.1014,29.1287,29.0923,29.1014,94400.0
2012-07-18 14:25:00,31.98,31.99,31.97,31.98,196000.0,29.1014,29.1105,29.0923,29.1014,196000.0
2012-07-18 14:30:00,31.98,31.98,31.95,31.98,85200.0,29.1014,29.1014,29.0741,29.1014,85200.0
2012-07-18 14:35:00,31.98,31.98,31.96,31.96,77600.0,29.1014,29.1014,29.0832,29.0832,77600.0
2012-07-18 14:40:00,31.96,31.97,31.89,31.93,158800.0,29.0832,29.0923,29.0195,29.0559,158800.0
2012-07-18 14:45:00,31.92,31.93,31.89,31.91,83600.0,29.0468,29.0559,29.0195,29.0377,83600.0
2012-07-18 14:50:00,31.91,31.92,31.86,31.87,123200.0,29.0377,29.0468,28.9922,29.0013,123200.0
2012-07-18 14:55:00,31.88,31.91,31.88,31.91,111600.0,29.0104,29.0377,29.0104,29.0377,111600.0
2012-07-18 15:00:00,31.91,31.93,31.9,31.92,136400.0,29.0377,29.0559,29.0286,29.0468,136400.0
2012-07-18 15:05:00,31.92,31.92,31.89,31.91,74800.0,29.0468,29.0468,29.0195,29.0377,74800.0
2012-07-18 15:10:00,31.92,31.93,31.9,31.91,138400.0,29.0468,29.0559,29.0286,29.0377,138400.0
2012-07-18 15:15:00,31.91,31.92,31.89,31.91,88000.0,29.0377,29.0468,29.0195,29.0377,88000.0
2012-07-18 15:20:00,31.92,31.95,31.9,31.91,179600.0,29.0468,29.0741,29.0286,29.0377,179600.0
2012-07-18 15:25:00,31.9,31.95,31.89,31.93,130400.0,29.0286,29.0741,29.0195,29.0559,130400.0
2012-07-18 15:30:00,31.93,31.97,31.92,31.96,220000.0,29.0559,29.0923,29.0468,29.0832,220000.0
2012-07-18 15:35:00,31.96,31.96,31.93,31.94,114000.0,29.0832,29.0832,29.0559,29.065,114000.0
2012-07-18 15:40:00,31.94,31.96,31.93,31.93,168000.0,29.065,29.0832,29.0559,29.0559,168000.0
2012-07-18 15:45:00,31.93,31.95,31.9,31.93,272800.0,29.0559,29.0741,29.0286,29.0559,272800.0
2012-07-18 15:50:00,31.93,31.95,31.93,31.93,280000.0,29.0559,29.0741,29.0559,29.0559,280000.0
2012-07-18 15:55:00,31.93,31.98,31.92,31.95,752000.0,29.0559,29.1014,29.0468,29.0741,752000.0
2012-07-19 09:30:00,32.08,32.16,31.98,31.98,346000.0,29.1924,29.2652,29.1014,29.1014,346000.0
2012-07-19 09:35:00,31.98,32.15,31.91,32.1,240400.0,29.1014,29.2561,29.0377,29.2106,240400.0
2012-07-19 09:40:00,32.09,32.1,31.93,31.94,131600.0,29.2015,29.2106,29.0559,29.065,131600.0
2012-07-19 09:45:00,31.96,31.99,31.83,31.83,209200.0,29.0832,29.1105,28.9649,28.9649,209200.0
2012-07-19 09:50:00,31.85,31.91,31.83,31.9,278400.0,28.9831,29.0377,28.9649,29.0286,278400.0
2012-07-19 09:55:00,31.9,31.95,31.89,31.94,144000.0,29.0286,29.0741,29.0195,29.065,144000.0
2012-07-19 10:00:00,31.93,31.95,31.84,31.84,232800.0,29.0559,29.0741,28.974,28.974,232800.0
2012-07-19 10:05:00,31.85,31.86,31.81,31.81,149200.0,28.9831,28.9922,28.9467,28.9467,149200.0
2012-07-19 10:10:00,31.81,31.81,31.74,31.8,269600.0,28.9467,28.9467,28.883,28.9376,269600.0
2012-07-19 10:15:00,31.8,31.82,31.77,31.81,139600.0,28.9376,28.9558,28.9103,28.9467,139600.0
2012-07-19 10:20:00,31.82,31.88,31.81,31.82,211600.0,28.9558,29.0104,28.9467,28.9558,211600.0
2012-07-19 10:25:00,31.82,31.85,31.76,31.79,108400.0,28.9558,28.9831,28.9012,28.9285,108400.0
2012-07-19 10:30:00,31.79,31.82,31.78,31.8,81600.0,28.9285,28.9558,28.9194,28.9376,81600.0
2012-07-19 10:35:00,31.8,31.8,31.72,31.77,192800.0,28.9376,28.9376,28.8648,28.9103,192800.0
2012-07-19 10:40:00,31.78,31.79,31.74,31.75,144000.0,28.9194,28.9285,28.883,28.8921,144000.0
2012-07-19 10:45:00,31.75,31.77,31.74,31.76,104000.0,28.8921,28.9103,28.883,28.9012,104000.0
2012-07-19 10:50:00,31.76,31.81,31.75,31.81,216800.0,28.9012,28.9467,28.8921,28.9467,216800.0
2012-07-19 10:55:00,31.82,31.87,31.79,31.8,88000.0,28.9558,29.0013,28.9285,28.9376,88000.0
2012-07-19 11:00:00,31.8,31.84,31.79,31.82,150400.0,28.9376,28.974,28.9285,28.9558,150400.0
2012-07-19 11:05:00,31.83,31.89,31.83,31.88,216000.0,28.9649,29.0195,28.9649,29.0104,216000.0
2012-07-19 11:10:00,31.88,31.89,31.85,31.87,50000.0,29.0104,29.0195,28.9831,29.0013,50000.0
2012-07-19 11:15:00,31.89,31.89,31.85,31.88,72400.0,29.0195,29.0195,28.9831,29.0104,72400.0
2012-07-19 11:20:00,31.88,31.88,31.82,31.83,78000.0,29.0104,29.0104,28.9558,28.9649,78000.0
2012-07-19 11:25:00,31.83,31.86,31.83,31.86,32000.0,28.9649,28.9922,28.9649,28.9922,32000.0
2012-07-19 11:30:00,31.86,31.86,31.84,31.86,68400.0,28.9922,28.9922,28.974,28.9922,68400.0
2012-07-19 11:35:00,31.87,31.94,31.86,31.92,59600.0,29.0013,29.065,28.9922,29.0468,59600.0
2012-07-19 11:40:00,31.93,31.93,31.9,31.9,44400.0,29.0559,29.0559,29.0286,29.0286,44400.0
2012-07-19 11:45:00,31.91,31.92,31.89,31.89,31200.0,29.0377,29.0468,29.0195,29.0195,31200.0
2012-07-19 11:50:00,31.9,31.9,31.87,31.88,39200.0,29.0286,29.0286,29.0013,29.0104,39200.0
2012-07-19 11:55:00,31.88,31.88,31.84,31.85,41600.0,29.0104,29.0104,28.974,28.9831,41600.0
2012-07-19 12:00:00,31.85,31.86,31.81,31.82,86400.0,28.9831,28.9922,28.9467,28.9558,86400.0
2012-07-19 12:05:00,31.81,31.82,31.81,31.81,44400.0,28.9467,28.9558,28.9467,28.9467,44400.0
2012-07-19 12:10:00,31.81,31.81,31.77,31.78,73600.0,28.9467,28.9467,28.9103,28.9194,73600.0
2012-07-19 12:15:00,31.78,31.82,31.78,31.8,61200.0,28.9194,28.9558,28.9194,28.9376,61200.0
2012-07-19 12:20:00,31.8,31.81,31.77,31.8,56800.0,28.9376,28.9467,28.9103,28.9376,56800.0
2012-07-19 12:25:00,31.8,31.83,31.79,31.8,63600.0,28.9376,28.9649,28.9285,28.9376,63600.0
2012-07-19 12:30:00,31.8,31.83,31.8,31.82,30400.0,28.9376,28.9649,28.9376,28.9558,30400.0
2012-07-19 12:35:00,31.83,31.85,31.82,31.83,44000.0,28.9649,28.9831,28.9558,28.9649,44000.0
2012-07-19 12:40:00,31.83,31.83,31.77,31.77,74000.0,28.9649,28.9649,28.9103,28.9103,74000.0
2012-07-19 12:45:00,31.77,31.8,31.75,31.8,45600.0,28.9103,28.9376,28.8921,28.9376,45600.0
2012-07-19 12:50:00,31.79,31.8,31.76,31.77,30400.0,28.9285,28.9376,28.9012,28.9103,30400.0
2012-07-19 12:55:00,31.77,31.77,31.73,31.74,105600.0,28.9103,28.9103,28.8739,28.883,105600.0
2012-07-19 13:00:00,31.74,31.75,31.73,31.74,52000.0,28.883,28.8921,28.8739,28.883,52000.0
2012-07-19 13:05:00,31.74,31.74,31.73,31.73,54000.0,28.883,28.883,28.8739,28.8739,54000.0
2012-07-19 13:10:00,31.73,31.74,31.72,31.74,88800.0,28.8739,28.883,28.8648,28.883,88800.0
2012-07-19 13:15:00,31.74,31.75,31.73,31.73,88800.0,28.883,28.8921,28.8739,28.8739,88800.0
2012-07-19 13:20:00,31.73,31.74,31.73,31.73,56800.0,28.8739,28.883,28.8739,28.8739,56800.0
2012-07-19 13:25:00,31.73,31.75,31.72,31.72,77200.0,28.8739,28.8921,28.8648,28.8648,77200.0
2012-07-19 13:30:00,31.72,31.76,31.72,31.76,192400.0,28.8648,28.9012,28.8648,28.9012,192400.0
2012-07-19 13:35:00,31.76,31.77,31.72,31.73,316400.0,28.9012,28.9103,28.8648,28.8739,316400.0
2012-07-19 13:40:00,31.71,31.74,31.71,31.73,46400.0,28.8557,28.883,28.8557,28.8739,46400.0
2012-07-19 13:45:00,31.73,31.73,31.68,31.7,98000.0,28.8739,28.8739,28.8284,28.8466,98000.0
2012-07-19 13:50:00,31.7,31.7,31.68,31.68,47200.0,28.8466,28.8466,28.8284,28.8284,47200.0
2012-07-19 13:55:00,31.68,31.68,31.61,31.64,217600.0,28.8284,28.8284,28.7647,28.792,217600.0
2012-07-19 14:00:00,31.64,31.67,31.64,31.65,136800.0,28.792,28.8193,28.792,28.8011,136800.0
2012-07-19 14:05:00,31.64,31.64,31.6,31.63,91600.0,28.792,28.792,28.7556,28.7829,91600.0
2012-07-19 14:10:00,31.63,31.63,31.58,31.59,118400.0,28.7829,28.7829,28.7374,28.7465,118400.0
2012-07-19 14:15:00,31.59,31.59,31.56,31.57,172000.0,28.7465,28.7465,28.7192,28.7283,172000.0
2012-07-19 14:20:00,31.57,31.58,31.5,31.51,221200.0,28.7283,28.7374,28.6646,28.6737,221200.0
2012-07-19 14:25:00,31.52,31.52,31.49,31.5,160000.0,28.6828,28.6828,28.6555,28.6646,160000.0
2012-07-19 14:30:00,31.51,31.52,31.48,31.52,189600.0,28.6737,28.6828,28.6464,28.6828,189600.0
2012-07-19 14:35:00,31.52,31.58,31.52,31.58,342800.0,28.6828,28.7374,28.6828,28.7374,342800.0
2012-07-19 14:40:00,31.58,31.58,31.54,31.57,308400.0,28.7374,28.7374,28.701,28.7283,308400.0
2012-07-19 14:45:00,31.57,31.57,31.49,31.51,111600.0,28.7283,28.7283,28.6555,28.6737,111600.0
2012-07-19 14:50:00,31.52,31.52,31.49,31.5,35200.0,28.6828,28.6828,28.6555,28.6646,35200.0
2012-07-19 14:55:00,31.51,31.53,31.49,31.5,79600.0,28.6737,28.6919,28.6555,28.6646,79600.0
2012-07-19 15:00:00,31.5,31.5,31.45,31.47,174400.0,28.6646,28.6646,28.6191,28.6373,174400.0
2012-07-19 15:05:00,31.47,31.48,31.42,31.42,294400.0,28.6373,28.6464,28.5918,28.5918,294400.0
2012-07-19 15:10:00,31.42,31.42,31.4,31.41,277200.0,28.5918,28.5918,28.5736,28.5827,277200.0
2012-07-19 15:15:00,31.41,31.46,31.41,31.45,279600.0,28.5827,28.6282,28.5827,28.6191,279600.0
2012-07-19 15:20:00,31.45,31.47,31.4,31.41,238000.0,28.6191,28.6373,28.5736,28.5827,238000.0
2012-07-19 15:25:00,31.4,31.41,31.35,31.35,270000.0,28.5736,28.5827,28.5281,28.5281,270000.0
2012-07-19 15:30:00,31.36,31.41,31.35,31.38,471600.0,28.5372,28.5827,28.5281,28.5554,471600.0
2012-07-19 15:35:00,31.38,31.42,31.38,31.4,332800.0,28.5554,28.5918,28.5554,28.5736,332800.0
2012-07-19 15:40:00,31.4,31.41,31.37,31.38,331200.0,28.5736,28.5827,28.5463,28.5554,331200.0
2012-07-19 15:45:00,31.38,31.41,31.33,31.37,574400.0,28.5554,28.5827,28.5099,28.5463,574400.0
2012-07-19 15:50:00,31.37,31.39,31.34,31.34,735600.0,28.5463,28.5645,28.519,28.519,735600.0
2012-07-19 15:55:00,31.34,31.36,31.34,31.36,723200.0,28.519,28.5372,28.519,28.5372,723200.0
2012-07-20 09:30:00,31.15,31.23,31.03,31.09,1202400.0,28.3461,28.4189,28.2369,28.2915,1202400.0
2012-07-20 09:35:00,31.09,31.1,30.94,30.96,464000.0,28.2915,28.3006,28.155,28.1732,464000.0
2012-07-20 09:40:00,30.96,31.11,30.91,31.02,212800.0,28.1732,28.3097,28.1277,28.2278,212800.0
2012-07-20 09:45:00,31.02,31.06,30.97,30.97,278800.0,28.2278,28.2642,28.1823,28.1823,278800.0
2012-07-20 09:50:00,30.99,31.03,30.98,31.01,122400.0,28.2005,28.2369,28.1914,28.2187,122400.0
2012-07-20 09:55:00,31.0,31.02,30.97,31.0,134800.0,28.2096,28.2278,28.1823,28.2096,134800.0
2012-07-20 10:00:00,31.0,31.11,30.98,31.1,173600.0,28.2096,28.3097,28.1914,28.3006,173600.0
2012-07-20 10:05:00,31.1,31.16,31.08,31.14,101200.0,28.3006,28.3552,28.2824,28.337,101200.0
2012-07-20 10:10:00,31.15,31.26,31.1,31.24,182800.0,28.3461,28.4462,28.3006,28.428,182800.0
2012-07-20 10:15:00,31.25,31.31,31.25,31.29,252000.0,28.4371,28.4917,28.4371,28.4735,252000.0
2012-07-20 10:20:00,31.29,31.35,31.23,31.35,175200.0,28.4735,28.5281,28.4189,28.5281,175200.0
2012-07-20 10:25:00,31.35,31.46,31.35,31.4,258800.0,28.5281,28.6282,28.5281,28.5736,258800.0
2012-07-20 10:30:00,31.41,31.41,31.34,31.34,135200.0,28.5827,28.5827,28.519,28.519,135200.0
2012-07-20 10:35:00,31.34,31.39,31.28,31.38,201600.0,28.519,28.5645,28.4644,28.5554,201600.0
2012-07-20 10:40:00,31.39,31.4,31.35,31.39,157200.0,28.5645,28.5736,28.5281,28.5645,157200.0
2012-07-20 10:45:00,31.39,31.4,31.36,31.4,84800.0,28.5645,28.5736,28.5372,28.5736,84800.0
2012-07-20 10:50:00,31.38,31.43,31.37,31.43,102400.0,28.5554,28.6009,28.5463,28.6009,102400.0
2012-07-20 10:55:00,31.42,31.44,31.41,31.42,68400.0,28.5918,28.61,28.5827,28.5918,68400.0
2012-07-20 11:00:00,31.42,31.45,31.4,31.43,114400.0,28.5918,28.6191,28.5736,28.6009,114400.0
2012-07-20 11:05:00,31.44,31.47,31.43,31.45,96400.0,28.61,28.6373,28.6009,28.6191,96400.0
2012-07-20 11:10:00,31.46,31.47,31.44,31.46,75200.0,28.6282,28.6373,28.61,28.6282,75200.0
2012-07-20 11:15:00,31.47,31.48,31.44,31.45,175200.0,28.6373,28.6464,28.61,28.6191,175200.0
2012-07-20 11:20:00,31.45,31.48,31.44,31.46,98000.0,28.6191,28.6464,28.61,28.6282,98000.0
2012-07-20 11:25:00,31.48,31.5,31.47,31.49,62400.0,28.6464,28.6646,28.6373,28.6555,62400.0
2012-07-20 11:30:00,31.49,31.5,31.45,31.46,218000.0,28.6555,28.6646,28.6191,28.6282,218000.0
2012-07-20 11:35:00,31.46,31.49,31.45,31.48,167600.0,28.6282,28.6555,28.6191,28.6464,167600.0
2012-07-20 11:40:00,31.48,31.5,31.47,31.49,34400.0,28.6464,28.6646,28.6373,28.6555,34400.0
2012-07-20 11:45:00,31.48,31.53,31.47,31.53,53200.0,28.6464,28.6919,28.6373,28.6919,53200.0
2012-07-20 11:50:00,31.51,31.51,31.48,31.5,76800.0,28.6737,28.6737,28.6464,28.6646,76800.0
2012-07-20 11:55:00,31.5,31.5,31.46,31.47,44400.0,28.6646,28.6646,28.6282,28.6373,44400.0
2012-07-20 12:00:00,31.47,31.49,31.44,31.45,179200.0,28.6373,28.6555,28.61,28.6191,179200.0
2012-07-20 12:05:00,31.44,31.46,31.43,31.45,94000.0,28.61,28.6282,28.6009,28.6191,94000.0
2012-07-20 12:10:00,31.45,31.46,31.43,31.46,38000.0,28.6191,28.6282,28.6009,28.6282,38000.0
2012-07-20 12:15:00,31.45,31.48,31.44,31.45,63200.0,28.6191,28.6464,28.61,28.6191,63200.0
2012-07-20 12:20:00,31.44,31.47,31.43,31.47,57600.0,28.61,28.6373,28.6009,28.6373,57600.0
2012-07-20 12:25:00,31.48,31.49,31.45,31.45,63200.0,28.6464,28.6555,28.6191,28.6191,63200.0
2012-07-20 12:30:00,31.45,31.46,31.43,31.45,48800.0,28.6191,28.6282,28.6009,28.6191,48800.0
2012-07-20 12:35:00,31.45,31.45,31.42,31.43,162800.0,28.6191,28.6191,28.5918,28.6009,162800.0
2012-07-20 12:40:00,31.43,31.43,31.4,31.42,162400.0,28.6009,28.6009,28.5736,28.5918,162400.0
2012-07-20 12:45:00,31.41,31.43,31.38,31.41,132800.0,28.5827,28.6009,28.5554,28.5827,132800.0
2012-07-20 12:50:00,31.41,31.46,31.39,31.43,70000.0,28.5827,28.6282,28.5645,28.6009,70000.0
2012-07-20 12:55:00,31.43,31.43,31.39,31.42,42800.0,28.6009,28.6009,28.5645,28.5918,42800.0
2012-07-20 13:00:00,31.42,31.44,31.4,31.43,54400.0,28.5918,28.61,28.5736,28.6009,54400.0
2012-07-20 13:05:00,31.42,31.43,31.41,31.42,33200.0,28.5918,28.6009,28.5827,28.5918,33200.0
2012-07-20 13:10:00,31.42,31.45,31.4,31.43,62400.0,28.5918,28.6191,28.5736,28.6009,62400.0
2012-07-20 13:15:00,31.42,31.42,31.38,31.41,27600.0,28.5918,28.5918,28.5554,28.5827,27600.0
2012-07-20 13:20:00,31.4,31.41,31.38,31.4,63200.0,28.5736,28.5827,28.5554,28.5736,63200.0
2012-07-20 13:25:00,31.38,31.41,31.38,31.39,66400.0,28.5554,28.5827,28.5554,28.5645,66400.0
2012-07-20 13:30:00,31.39,31.44,31.38,31.41,78800.0,28.5645,28.61,28.5554,28.5827,78800.0
2012-07-20 13:35:00,31.41,31.44,31.41,31.43,42000.0,28.5827,28.61,28.5827,28.6009,42000.0
2012-07-20 13:40:00,31.43,31.43,31.38,31.4,33600.0,28.6009,28.6009,28.5554,28.5736,33600.0
2012-07-20 13:45:00,31.4,31.42,31.38,31.38,38800.0,28.5736,28.5918,28.5554,28.5554,38800.0
2012-07-20 13:50:00,31.38,31.44,31.38,31.42,94800.0,28.5554,28.61,28.5554,28.5918,94800.0
2012-07-20 13:55:00,31.43,31.46,31.42,31.43,72000.0,28.6009,28.6282,28.5918,28.6009,72000.0
2012-07-20 14:00:00,31.43,31.49,31.41,31.47,73200.0,28.6009,28.6555,28.5827,28.6373,73200.0
2012-07-20 14:05:00,31.47,31.5,31.47,31.5,81200.0,28.6373,28.6646,28.6373,28.6646,81200.0
2012-07-20 14:10:00,31.5,31.55,31.48,31.48,161200.0,28.6646,28.7101,28.6464,28.6464,161200.0
2012-07-20 14:15:00,31.49,31.49,31.46,31.47,37600.0,28.6555,28.6555,28.6282,28.6373,37600.0
2012-07-20 14:20:00,31.47,31.47,31.41,31.41,112000.0,28.6373,28.6373,28.5827,28.5827,112000.0
2012-07-20 14:25:00,31.42,31.44,31.41,31.42,52800.0,28.5918,28.61,28.5827,28.5918,52800.0
2012-07-20 14:30:00,31.42,31.45,31.4,31.45,37600.0,28.5918,28.6191,28.5736,28.6191,37600.0
2012-07-20 14:35:00,31.43,31.44,31.4,31.41,48000.0,28.6009,28.61,28.5736,28.5827,48000.0
2012-07-20 14:40:00,31.41,31.42,31.39,31.39,83600.0,28.5827,28.5918,28.5645,28.5645,83600.0
2012-07-20 14:45:00,31.39,31.44,31.38,31.43,104800.0,28.5645,28.61,28.5554,28.6009,104800.0
2012-07-20 14:50:00,31.44,31.45,31.43,31.43,56800.0,28.61,28.6191,28.6009,28.6009,56800.0
2012-07-20 14:55:00,31.42,31.45,31.42,31.45,40800.0,28.5918,28.6191,28.5918,28.6191,40800.0
2012-07-20 15:00:00,31.44,31.45,31.42,31.44,62400.0,28.61,28.6191,28.5918,28.61,62400.0
2012-07-20 15:05:00,31.45,31.48,31.44,31.47,105600.0,28.6191,28.6464,28.61,28.6373,105600.0
2012-07-20 15:10:00,31.47,31.49,31.45,31.47,75200.0,28.6373,28.6555,28.6191,28.6373,75200.0
2012-07-20 15:15:00,31.46,31.48,31.45,31.48,117200.0,28.6282,28.6464,28.6191,28.6464,117200.0
2012-07-20 15:20:00,31.48,31.49,31.45,31.49,84400.0,28.6464,28.6555,28.6191,28.6555,84400.0
2012-07-20 15:25:00,31.49,31.49,31.45,31.45,89600.0,28.6555,28.6555,28.6191,28.6191,89600.0
2012-07-20 15:30:00,31.45,31.46,31.4,31.42,213200.0,28.6191,28.6282,28.5736,28.5918,213200.0
2012-07-20 15:35:00,31.42,31.46,31.42,31.46,154000.0,28.5918,28.6282,28.5918,28.6282,154000.0
2012-07-20 15:40:00,31.46,31.47,31.43,31.46,269600.0,28.6282,28.6373,28.6009,28.6282,269600.0
2012-07-20 15:45:00,31.46,31.51,31.45,31.46,355200.0,28.6282,28.6737,28.6191,28.6282,355200.0
2012-07-20 15:50:00,31.46,31.49,31.44,31.46,348400.0,28.6282,28.6555,28.61,28.6282,348400.0
2012-07-20 15:55:00,31.45,31.45,31.43,31.44,602000.0,28.6191,28.6191,28.6009,28.61,602000.0
2012-07-23 09:30:00,31.01,31.17,30.81,31.08,481600.0,28.2187,28.3643,28.0367,28.2824,481600.0
2012-07-23 09:35:00,31.08,31.16,31.0,31.08,328000.0,28.2824,28.3552,28.2096,28.2824,328000.0
2012-07-23 09:40:00,31.08,31.09,30.95,30.98,290400.0,28.2824,28.2915,28.1641,28.1914,290400.0
2012-07-23 09:45:00,30.97,31.14,30.94,31.14,296000.0,28.1823,28.337,28.155,28.337,296000.0
2012-07-23 09:50:00,31.15,31.19,31.08,31.16,302800.0,28.3461,28.3825,28.2824,28.3552,302800.0
2012-07-23 09:55:00,31.15,31.2,31.13,31.13,167600.0,28.3461,28.3916,28.3279,28.3279,167600.0
2012-07-23 10:00:00,31.13,31.14,31.08,31.11,238000.0,28.3279,28.337,28.2824,28.3097,238000.0
2012-07-23 10:05:00,31.1,31.14,31.08,31.1,144000.0,28.3006,28.337,28.2824,28.3006,144000.0
2012-07-23 10:10:00,31.09,31.11,31.06,31.06,114400.0,28.2915,28.3097,28.2642,28.2642,114400.0
2012-07-23 10:15:00,31.06,31.11,31.05,31.11,224800.0,28.2642,28.3097,28.2551,28.3097,224800.0
2012-07-23 10:20:00,31.11,31.12,31.06,31.1,173600.0,28.3097,28.3188,28.2642,28.3006,173600.0
2012-07-23 10:25:00,31.1,31.13,31.08,31.12,175200.0,28.3006,28.3279,28.2824,28.3188,175200.0
2012-07-23 10:30:00,31.11,31.12,31.07,31.09,115600.0,28.3097,28.3188,28.2733,28.2915,115600.0
2012-07-23 10:35:00,31.08,31.11,31.07,31.1,158400.0,28.2824,28.3097,28.2733,28.3006,158400.0
2012-07-23 10:40:00,31.1,31.11,31.08,31.11,165600.0,28.3006,28.3097,28.2824,28.3097,165600.0
2012-07-23 10:45:00,31.11,31.11,31.09,31.09,159600.0,28.3097,28.3097,28.2915,28.2915,159600.0
2012-07-23 10:50:00,31.09,31.13,31.07,31.08,121600.0,28.2915,28.3279,28.2733,28.2824,121600.0
2012-07-23 10:55:00,31.07,31.1,31.04,31.05,142800.0,28.2733,28.3006,28.246,28.2551,142800.0
2012-07-23 11:00:00,31.05,31.12,31.04,31.1,286000.0,28.2551,28.3188,28.246,28.3006,286000.0
2012-07-23 11:05:00,31.1,31.12,31.06,31.06,88000.0,28.3006,28.3188,28.2642,28.2642,88000.0
2012-07-23 11:10:00,31.06,31.07,31.04,31.05,101200.0,28.2642,28.2733,28.246,28.2551,101200.0
2012-07-23 11:15:00,31.05,31.07,31.05,31.05,124800.0,28.2551,28.2733,28.2551,28.2551,124800.0
2012-07-23 11:20:00,31.05,31.08,31.04,31.05,51200.0,28.2551,28.2824,28.246,28.2551,51200.0
2012-07-23 11:25:00,31.05,31.06,31.03,31.05,48000.0,28.2551,28.2642,28.2369,28.2551,48000.0
2012-07-23 11:30:00,31.05,31.06,31.01,31.02,69200.0,28.2551,28.2642,28.2187,28.2278,69200.0
2012-07-23 11:35:00,31.03,31.03,31.0,31.01,97600.0,28.2369,28.2369,28.2096,28.2187,97600.0
2012-07-23 11:40:00,31.01,31.02,31.0,31.01,67600.0,28.2187,28.2278,28.2096,28.2187,67600.0
2012-07-23 11:45:00,31.01,31.02,30.97,30.99,180800.0,28.2187,28.2278,28.1823,28.2005,180800.0
2012-07-23 11:50:00,30.99,31.06,30.97,31.06,136000.0,28.2005,28.2642,28.1823,28.2642,136000.0
2012-07-23 11:55:00,31.05,31.06,31.04,31.04,41600.0,28.2551,28.2642,28.246,28.246,41600.0
2012-07-23 12:00:00,31.04,31.06,31.02,31.02,33200.0,28.246,28.2642,28.2278,28.2278,33200.0
2012-07-23 12:05:00,31.02,31.06,31.02,31.06,72000.0,28.2278,28.2642,28.2278,28.2642,72000.0
2012-07-23 12:10:00,31.06,31.12,31.06,31.11,88000.0,28.2642,28.3188,28.2642,28.3097,88000.0
2012-07-23 12:15:00,31.11,31.13,31.05,31.05,49600.0,28.3097,28.3279,28.2551,28.2551,49600.0
2012-07-23 12:20:00,31.05,31.08,31.04,31.06,81600.0,28.2551,28.2824,28.246,28.2642,81600.0
2012-07-23 12:25:00,31.05,31.06,31.04,31.04,35200.0,28.2551,28.2642,28.246,28.246,35200.0
2012-07-23 12:30:00,31.04,31.07,31.02,31.07,57600.0,28.246,28.2733,28.2278,28.2733,57600.0
2012-07-23 12:35:00,31.07,31.11,31.07,31.07,41600.0,28.2733,28.3097,28.2733,28.2733,41600.0
2012-07-23 12:40:00,31.08,31.08,31.02,31.02,83200.0,28.2824,28.2824,28.2278,28.2278,83200.0
2012-07-23 12:45:00,31.04,31.05,31.02,31.04,103200.0,28.246,28.2551,28.2278,28.246,103200.0
2012-07-23 12:50:00,31.03,31.06,31.02,31.05,90000.0,28.2369,28.2642,28.2278,28.2551,90000.0
2012-07-23 12:55:00,31.05,31.08,31.05,31.06,67600.0,28.2551,28.2824,28.2551,28.2642,67600.0
2012-07-23 13:00:00,31.06,31.06,31.03,31.03,62800.0,28.2642,28.2642,28.2369,28.2369,62800.0
2012-07-23 13:05:00,31.04,31.05,31.02,31.02,72400.0,28.246,28.2551,28.2278,28.2278,72400.0
2012-07-23 13:10:00,31.02,31.06,30.99,31.03,130000.0,28.2278,28.2642,28.2005,28.2369,130000.0
2012-07-23 13:15:00,31.03,31.04,31.01,31.02,286000.0,28.2369,28.246,28.2187,28.2278,286000.0
2012-07-23 13:20:00,31.03,31.07,31.01,31.06,157600.0,28.2369,28.2733,28.2187,28.2642,157600.0
2012-07-23 13:25:00,31.06,31.1,31.03,31.08,107200.0,28.2642,28.3006,28.2369,28.2824,107200.0
2012-07-23 13:30:00,31.07,31.12,31.07,31.12,67600.0,28.2733,28.3188,28.2733,28.3188,67600.0
2012-07-23 13:35:00,31.11,31.16,31.11,31.15,104800.0,28.3097,28.3552,28.3097,28.3461,104800.0
2012-07-23 13:40:00,31.15,31.18,31.14,31.15,63600.0,28.3461,28.3734,28.337,28.3461,63600.0
2012-07-23 13:45:00,31.16,31.18,31.15,31.17,99200.0,28.3552,28.3734,28.3461,28.3643,99200.0
2012-07-23 13:50:00,31.16,31.17,31.14,31.17,92400.0,28.3552,28.3643,28.337,28.3643,92400.0
2012-07-23 13:55:00,31.17,31.17,31.15,31.15,66800.0,28.3643,28.3643,28.3461,28.3461,66800.0
2012-07-23 14:00:00,31.15,31.18,31.12,31.16,112000.0,28.3461,28.3734,28.3188,28.3552,112000.0
2012-07-23 14:05:00,31.16,31.22,31.16,31.22,81600.0,28.3552,28.4098,28.3552,28.4098,81600.0
2012-07-23 14:10:00,31.23,31.25,31.22,31.24,84000.0,28.4189,28.4371,28.4098,28.428,84000.0
2012-07-23 14:15:00,31.24,31.27,31.22,31.22,97200.0,28.428,28.4553,28.4098,28.4098,97200.0
2012-07-23 14:20:00,31.23,31.23,31.15,31.15,58000.0,28.4189,28.4189,28.3461,28.3461,58000.0
2012-07-23 14:25:00,31.15,31.17,31.14,31.16,68000.0,28.3461,28.3643,28.337,28.3552,68000.0
2012-07-23 14:30:00,31.16,31.18,31.12,31.15,82400.0,28.3552,28.3734,28.3188,28.3461,82400.0
2012-07-23 14:35:00,31.15,31.17,31.14,31.15,45600.0,28.3461,28.3643,28.337,28.3461,45600.0
2012-07-23 14:40:00,31.15,31.16,31.11,31.11,72400.0,28.3461,28.3552,28.3097,28.3097,72400.0
2012-07-23 14:45:00,31.11,31.12,31.09,31.1,78800.0,28.3097,28.3188,28.2915,28.3006,78800.0
2012-07-23 14:50:00,31.1,31.11,31.05,31.05,90800.0,28.3006,28.3097,28.2551,28.2551,90800.0
2012-07-23 14:55:00,31.06,31.13,31.06,31.11,65600.0,28.2642,28.3279,28.2642,28.3097,65600.0
2012-07-23 15:00:00,31.1,31.12,31.07,31.1,87200.0,28.3006,28.3188,28.2733,28.3006,87200.0
2012-07-23 15:05:00,31.1,31.17,31.1,31.16,79200.0,28.3006,28.3643,28.3006,28.3552,79200.0
2012-07-23 15:10:00,31.16,31.18,31.14,31.15,90400.0,28.3552,28.3734,28.337,28.3461,90400.0
2012-07-23 15:15:00,31.15,31.18,31.14,31.14,157200.0,28.3461,28.3734,28.337,28.337,157200.0
2012-07-23 15:20:00,31.15,31.16,31.11,31.16,167600.0,28.3461,28.3552,28.3097,28.3552,167600.0
2012-07-23 15:25:00,31.16,31.19,31.13,31.14,286800.0,28.3552,28.3825,28.3279,28.337,286800.0
2012-07-23 15:30:00,31.14,31.17,31.13,31.15,315600.0,28.337,28.3643,28.3279,28.3461,315600.0
2012-07-23 15:35:00,31.15,31.17,31.15,31.17,180400.0,28.3461,28.3643,28.3461,28.3643,180400.0
2012-07-23 15:40:00,31.16,31.17,31.14,31.15,221600.0,28.3552,28.3643,28.337,28.3461,221600.0
2012-07-23 15:45:00,31.16,31.19,31.15,31.18,212800.0,28.3552,28.3825,28.3461,28.3734,212800.0
2012-07-23 15:50:00,31.19,31.21,31.17,31.2,251200.0,28.3825,28.4007,28.3643,28.3916,251200.0
2012-07-23 15:55:00,31.21,31.21,31.12,31.12,364400.0,28.4007,28.4007,28.3188,28.3188,364400.0
2012-07-24 09:30:00,31.13,31.19,30.98,30.98,229600.0,28.3279,28.3825,28.1914,28.1914,229600.0
2012-07-24 09:35:00,31.0,31.04,30.9,30.92,229200.0,28.2096,28.246,28.1186,28.1368,229200.0
2012-07-24 09:40:00,30.92,30.97,30.88,30.94,197600.0,28.1368,28.1823,28.1004,28.155,197600.0
2012-07-24 09:45:00,30.94,31.0,30.92,30.99,151600.0,28.155,28.2096,28.1368,28.2005,151600.0
2012-07-24 09:50:00,31.0,31.06,30.99,31.03,237200.0,28.2096,28.2642,28.2005,28.2369,237200.0
2012-07-24 09:55:00,31.03,31.09,31.02,31.06,140000.0,28.2369,28.2915,28.2278,28.2642,140000.0
2012-07-24 10:00:00,31.05,31.06,30.99,31.0,132800.0,28.2551,28.2642,28.2005,28.2096,132800.0
2012-07-24 10:05:00,31.0,31.01,30.99,31.0,124400.0,28.2096,28.2187,28.2005,28.2096,124400.0
2012-07-24 10:10:00,31.0,31.01,30.96,30.96,119200.0,28.2096,28.2187,28.1732,28.1732,119200.0
2012-07-24 10:15:00,30.96,30.97,30.91,30.91,138000.0,28.1732,28.1823,28.1277,28.1277,138000.0
2012-07-24 10:20:00,30.9,30.9,30.81,30.81,219200.0,28.1186,28.1186,28.0367,28.0367,219200.0
2012-07-24 10:25:00,30.82,30.85,30.8,30.83,115200.0,28.0458,28.0731,28.0276,28.0549,115200.0
2012-07-24 10:30:00,30.83,30.87,30.81,30.84,182400.0,28.0549,28.0913,28.0367,28.064,182400.0
2012-07-24 10:35:00,30.84,30.86,30.83,30.83,104000.0,28.064,28.0822,28.0549,28.0549,104000.0
2012-07-24 10:40:00,30.83,30.83,30.77,30.79,155200.0,28.0549,28.0549,28.0003,28.0185,155200.0
2012-07-24 10:45:00,30.79,30.79,30.73,30.73,160000.0,28.0185,28.0185,27.9639,27.9639,160000.0
2012-07-24 10:50:00,30.73,30.75,30.69,30.73,285600.0,27.9639,27.9821,27.9275,27.9639,285600.0
2012-07-24 10:55:00,30.72,30.74,30.68,30.73,124400.0,27.9548,27.973,27.9184,27.9639,124400.0
2012-07-24 11:00:00,30.73,30.79,30.71,30.79,149600.0,27.9639,28.0185,27.9457,28.0185,149600.0
2012-07-24 11:05:00,30.78,30.83,30.76,30.83,144000.0,28.0094,28.0549,27.9912,28.0549,144000.0
2012-07-24 11:10:00,30.83,30.91,30.82,30.91,243600.0,28.0549,28.1277,28.0458,28.1277,243600.0
2012-07-24 11:15:00,30.9,30.97,30.86,30.97,170800.0,28.1186,28.1823,28.0822,28.1823,170800.0
2012-07-24 11:20:00,30.96,31.03,30.96,31.01,112400.0,28.1732,28.2369,28.1732,28.2187,112400.0
2012-07-24 11:25:00,31.02,31.02,30.93,30.97,180800.0,28.2278,28.2278,28.1459,28.1823,180800.0
2012-07-24 11:30:00,30.98,31.0,30.95,30.95,150000.0,28.1914,28.2096,28.1641,28.1641,150000.0
2012-07-24 11:35:00,30.96,30.98,30.9,30.93,138800.0,28.1732,28.1914,28.1186,28.1459,138800.0
2012-07-24 11:40:00,30.93,30.94,30.86,30.86,62400.0,28.1459,28.155,28.0822,28.0822,62400.0
2012-07-24 11:45:00,30.86,30.88,30.82,30.84,82400.0,28.0822,28.1004,28.0458,28.064,82400.0
2012-07-24 11:50:00,30.84,30.87,30.83,30.84,46800.0,28.064,28.0913,28.0549,28.064,46800.0
2012-07-24 11:55:00,30.84,30.85,30.79,30.79,104800.0,28.064,28.0731,28.0185,28.0185,104800.0
2012-07-24 12:00:00,30.78,30.79,30.69,30.71,141200.0,28.0094,28.0185,27.9275,27.9457,141200.0
2012-07-24 12:05:00,30.71,30.75,30.69,30.7,104000.0,27.9457,27.9821,27.9275,27.9366,104000.0
2012-07-24 12:10:00,30.7,30.74,30.66,30.68,154000.0,27.9366,27.973,27.9002,27.9184,154000.0
2012-07-24 12:15:00,30.67,30.7,30.63,30.65,140400.0,27.9093,27.9366,27.8729,27.8911,140400.0
2012-07-24 12:20:00,30.64,30.64,30.5,30.56,211600.0,27.882,27.882,27.7546,27.8092,211600.0
2012-07-24 12:25:00,30.54,30.59,30.51,30.59,89600.0,27.791,27.8365,27.7637,27.8365,89600.0
2012-07-24 12:30:00,30.59,30.6,30.57,30.6,45200.0,27.8365,27.8456,27.8183,27.8456,45200.0
2012-07-24 12:35:00,30.58,30.67,30.57,30.64,130000.0,27.8274,27.9093,27.8183,27.882,130000.0
2012-07-24 12:40:00,30.64,30.64,30.61,30.63,71200.0,27.882,27.882,27.8547,27.8729,71200.0
2012-07-24 12:45:00,30.63,30.63,30.59,30.59,77600.0,27.8729,27.8729,27.8365,27.8365,77600.0
2012-07-24 12:50:00,30.6,30.61,30.55,30.59,142800.0,27.8456,27.8547,27.8001,27.8365,142800.0
2012-07-24 12:55:00,30.58,30.6,30.56,30.58,106800.0,27.8274,27.8456,27.8092,27.8274,106800.0
2012-07-24 13:00:00,30.58,30.58,30.55,30.56,248800.0,27.8274,27.8274,27.8001,27.8092,248800.0
2012-07-24 13:05:00,30.56,30.57,30.55,30.57,67600.0,27.8092,27.8183,27.8001,27.8183,67600.0
2012-07-24 13:10:00,30.55,30.61,30.55,30.61,72000.0,27.8001,27.8547,27.8001,27.8547,72000.0
2012-07-24 13:15:00,30.61,30.62,30.6,30.6,59200.0,27.8547,27.8638,27.8456,27.8456,59200.0
2012-07-24 13:20:00,30.6,30.61,30.57,30.58,32400.0,27.8456,27.8547,27.8183,27.8274,32400.0
2012-07-24 13:25:00,30.58,30.58,30.55,30.55,92800.0,27.8274,27.8274,27.8001,27.8001,92800.0
2012-07-24 13:30:00,30.56,30.58,30.54,30.56,72400.0,27.8092,27.8274,27.791,27.8092,72400.0
2012-07-24 13:35:00,30.56,30.59,30.55,30.58,55200.0,27.8092,27.8365,27.8001,27.8274,55200.0
2012-07-24 13:40:00,30.58,30.58,30.54,30.55,108800.0,27.8274,27.8274,27.791,27.8001,108800.0
2012-07-24 13:45:00,30.55,30.58,30.54,30.54,64000.0,27.8001,27.8274,27.791,27.791,64000.0
2012-07-24 13:50:00,30.54,30.56,30.49,30.49,194800.0,27.791,27.8092,27.7455,27.7455,194800.0
2012-07-24 13:55:00,30.49,30.53,30.47,30.5,137600.0,27.7455,27.7819,27.7273,27.7546,137600.0
2012-07-24 14:00:00,30.51,30.52,30.46,30.46,88000.0,27.7637,27.7728,27.7182,27.7182,88000.0
2012-07-24 14:05:00,30.46,30.5,30.43,30.44,134800.0,27.7182,27.7546,27.6909,27.7,134800.0
2012-07-24 14:10:00,30.43,30.46,30.42,30.45,137600.0,27.6909,27.7182,27.6818,27.7091,137600.0
2012-07-24 14:15:00,30.44,30.5,30.43,30.46,90400.0,27.7,27.7546,27.6909,27.7182,90400.0
2012-07-24 14:20:00,30.46,30.5,30.46,30.47,178400.0,27.7182,27.7546,27.7182,27.7273,178400.0
2012-07-24 14:25:00,30.47,30.49,30.41,30.43,252000.0,27.7273,27.7455,27.6727,27.6909,252000.0
2012-07-24 14:30:00,30.43,30.43,30.4,30.42,124000.0,27.6909,27.6909,27.6636,27.6818,124000.0
2012-07-24 14:35:00,30.42,30.44,30.4,30.44,176400.0,27.6818,27.7,27.6636,27.7,176400.0
2012-07-24 14:40:00,30.43,30.48,30.43,30.48,148400.0,27.6909,27.7364,27.6909,27.7364,148400.0
2012-07-24 14:45:00,30.48,30.5,30.47,30.47,74800.0,27.7364,27.7546,27.7273,27.7273,74800.0
2012-07-24 14:50:00,30.47,30.47,30.43,30.43,138400.0,27.7273,27.7273,27.6909,27.6909,138400.0
2012-07-24 14:55:00,30.43,30.43,30.36,30.43,278800.0,27.6909,27.6909,27.6272,27.6909,278800.0
2012-07-24 15:00:00,30.43,30.43,30.38,30.38,181600.0,27.6909,27.6909,27.6454,27.6454,181600.0
2012-07-24 15:05:00,30.38,30.4,30.33,30.33,170800.0,27.6454,27.6636,27.5999,27.5999,170800.0
2012-07-24 15:10:00,30.33,30.36,30.32,30.33,220400.0,27.5999,27.6272,27.5908,27.5999,220400.0
2012-07-24 15:15:00,30.33,30.38,30.32,30.35,128400.0,27.5999,27.6454,27.5908,27.6181,128400.0
2012-07-24 15:20:00,30.35,30.39,30.34,30.39,154400.0,27.6181,27.6545,27.609,27.6545,154400.0
2012-07-24 15:25:00,30.39,30.46,30.37,30.46,150400.0,27.6545,27.7182,27.6363,27.7182,150400.0
2012-07-24 15:30:00,30.46,30.56,30.43,30.55,208800.0,27.7182,27.8092,27.6909,27.8001,208800.0
2012-07-24 15:35:00,30.55,30.59,30.51,30.58,200000.0,27.8001,27.8365,27.7637,27.8274,200000.0
2012-07-24 15:40:00,30.59,30.61,30.56,30.56,154000.0,27.8365,27.8547,27.8092,27.8092,154000.0
2012-07-24 15:45:00,30.56,30.63,30.55,30.62,266800.0,27.8092,27.8729,27.8001,27.8638,266800.0
2012-07-24 15:50:00,30.62,30.69,30.58,30.68,450400.0,27.8638,27.9275,27.8274,27.9184,450400.0
2012-07-24 15:55:00,30.68,30.7,30.63,30.67,538000.0,27.9184,27.9366,27.8729,27.9093,538000.0
2012-07-25 09:30:00,30.85,31.01,30.55,30.83,562000.0,28.0731,28.2187,27.8001,28.0549,562000.0
2012-07-25 09:35:00,30.82,30.92,30.79,30.9,277600.0,28.0458,28.1368,28.0185,28.1186,277600.0
2012-07-25 09:40:00,30.9,31.02,30.9,30.92,283200.0,28.1186,28.2278,28.1186,28.1368,283200.0
2012-07-25 09:45:00,30.92,30.99,30.88,30.89,315600.0,28.1368,28.2005,28.1004,28.1095,315600.0
2012-07-25 09:50:00,30.88,30.89,30.77,30.77,237600.0,28.1004,28.1095,28.0003,28.0003,237600.0
2012-07-25 09:55:00,30.77,30.78,30.7,30.72,176400.0,28.0003,28.0094,27.9366,27.9548,176400.0
2012-07-25 10:00:00,30.71,30.8,30.66,30.74,276800.0,27.9457,28.0276,27.9002,27.973,276800.0
2012-07-25 10:05:00,30.74,30.8,30.74,30.74,121200.0,27.973,28.0276,27.973,27.973,121200.0
2012-07-25 10:10:00,30.74,30.74,30.67,30.73,173600.0,27.973,27.973,27.9093,27.9639,173600.0
2012-07-25 10:15:00,30.73,30.75,30.71,30.72,116400.0,27.9639,27.9821,27.9457,27.9548,116400.0
2012-07-25 10:20:00,30.74,30.75,30.57,30.6,184000.0,27.973,27.9821,27.8183,27.8456,184000.0
2012-07-25 10:25:00,30.61,30.63,30.57,30.63,95200.0,27.8547,27.8729,27.8183,27.8729,95200.0
2012-07-25 10:30:00,30.62,30.64,30.54,30.54,130800.0,27.8638,27.882,27.791,27.791,130800.0
2012-07-25 10:35:00,30.54,30.58,30.5,30.51,186400.0,27.791,27.8274,27.7546,27.7637,186400.0
2012-07-25 10:40:00,30.51,30.57,30.5,30.55,145600.0,27.7637,27.8183,27.7546,27.8001,145600.0
2012-07-25 10:45:00,30.55,30.56,30.45,30.46,148000.0,27.8001,27.8092,27.7091,27.7182,148000.0
2012-07-25 10:50:00,30.46,30.48,30.41,30.47,134400.0,27.7182,27.7364,27.6727,27.7273,134400.0
2012-07-25 10:55:00,30.47,30.49,30.42,30.42,128800.0,27.7273,27.7455,27.6818,27.6818,128800.0
2012-07-25 11:00:00,30.42,30.47,30.42,30.46,84400.0,27.6818,27.7273,27.6818,27.7182,84400.0
2012-07-25 11:05:00,30.46,30.5,30.43,30.46,156000.0,27.7182,27.7546,27.6909,27.7182,156000.0
2012-07-25 11:10:00,30.47,30.61,30.46,30.61,241200.0,27.7273,27.8547,27.7182,27.8547,241200.0
2012-07-25 11:15:00,30.61,30.63,30.56,30.56,176800.0,27.8547,27.8729,27.8092,27.8092,176800.0
2012-07-25 11:20:00,30.57,30.58,30.49,30.49,131600.0,27.8183,27.8274,27.7455,27.7455,131600.0
2012-07-25 11:25:00,30.49,30.52,30.47,30.48,89600.0,27.7455,27.7728,27.7273,27.7364,89600.0
2012-07-25 11:30:00,30.48,30.53,30.47,30.48,68800.0,27.7364,27.7819,27.7273,27.7364,68800.0
2012-07-25 11:35:00,30.48,30.53,30.43,30.53,148800.0,27.7364,27.7819,27.6909,27.7819,148800.0
2012-07-25 11:40:00,30.53,30.54,30.48,30.49,98000.0,27.7819,27.791,27.7364,27.7455,98000.0
2012-07-25 11:45:00,30.48,30.48,30.42,30.42,110000.0,27.7364,27.7364,27.6818,27.6818,110000.0
2012-07-25 11:50:00,30.42,30.46,30.4,30.46,324400.0,27.6818,27.7182,27.6636,27.7182,324400.0
2012-07-25 11:55:00,30.46,30.46,30.42,30.43,86000.0,27.7182,27.7182,27.6818,27.6909,86000.0
2012-07-25 12:00:00,30.43,30.47,30.43,30.45,123600.0,27.6909,27.7273,27.6909,27.7091,123600.0
2012-07-25 12:05:00,30.46,30.48,30.44,30.47,122400.0,27.7182,27.7364,27.7,27.7273,122400.0
2012-07-25 12:10:00,30.47,30.47,30.43,30.44,182400.0,27.7273,27.7273,27.6909,27.7,182400.0
2012-07-25 12:15:00,30.45,30.45,30.42,30.43,45200.0,27.7091,27.7091,27.6818,27.6909,45200.0
2012-07-25 12:20:00,30.42,30.48,30.42,30.48,80800.0,27.6818,27.7364,27.6818,27.7364,80800.0
2012-07-25 12:25:00,30.48,30.49,30.42,30.43,99200.0,27.7364,27.7455,27.6818,27.6909,99200.0
2012-07-25 12:30:00,30.43,30.45,30.39,30.39,287200.0,27.6909,27.7091,27.6545,27.6545,287200.0
2012-07-25 12:35:00,30.39,30.42,30.39,30.42,64400.0,27.6545,27.6818,27.6545,27.6818,64400.0
2012-07-25 12:40:00,30.42,30.42,30.39,30.4,109600.0,27.6818,27.6818,27.6545,27.6636,109600.0
2012-07-25 12:45:00,30.4,30.44,30.4,30.42,106000.0,27.6636,27.7,27.6636,27.6818,106000.0
2012-07-25 12:50:00,30.43,30.47,30.4,30.47,122800.0,27.6909,27.7273,27.6636,27.7273,122800.0
2012-07-25 12:55:00,30.47,30.5,30.45,30.47,142400.0,27.7273,27.7546,27.7091,27.7273,142400.0
2012-07-25 13:00:00,30.47,30.52,30.47,30.49,54000.0,27.7273,27.7728,27.7273,27.7455,54000.0
2012-07-25 13:05:00,30.49,30.51,30.48,30.49,69200.0,27.7455,27.7637,27.7364,27.7455,69200.0
2012-07-25 13:10:00,30.49,30.51,30.48,30.49,106000.0,27.7455,27.7637,27.7364,27.7455,106000.0
2012-07-25 13:15:00,30.49,30.5,30.45,30.46,138400.0,27.7455,27.7546,27.7091,27.7182,138400.0
2012-07-25 13:20:00,30.47,30.49,30.45,30.47,158400.0,27.7273,27.7455,27.7091,27.7273,158400.0
2012-07-25 13:25:00,30.47,30.47,30.44,30.45,191600.0,27.7273,27.7273,27.7,27.7091,191600.0
2012-07-25 13:30:00,30.46,30.46,30.42,30.44,94400.0,27.7182,27.7182,27.6818,27.7,94400.0
2012-07-25 13:35:00,30.44,30.5,30.44,30.5,324000.0,27.7,27.7546,27.7,27.7546,324000.0
2012-07-25 13:40:00,30.5,30.5,30.45,30.46,211600.0,27.7546,27.7546,27.7091,27.7182,211600.0
2012-07-25 13:45:00,30.47,30.48,30.43,30.43,263600.0,27.7273,27.7364,27.6909,27.6909,263600.0
2012-07-25 13:50:00,30.43,30.49,30.43,30.47,162800.0,27.6909,27.7455,27.6909,27.7273,162800.0
2012-07-25 13:55:00,30.47,30.47,30.42,30.43,80800.0,27.7273,27.7273,27.6818,27.6909,80800.0
2012-07-25 14:00:00,30.43,30.43,30.39,30.39,79600.0,27.6909,27.6909,27.6545,27.6545,79600.0
2012-07-25 14:05:00,30.39,30.44,30.39,30.43,118000.0,27.6545,27.7,27.6545,27.6909,118000.0
2012-07-25 14:10:00,30.44,30.46,30.43,30.45,57600.0,27.7,27.7182,27.6909,27.7091,57600.0
2012-07-25 14:15:00,30.45,30.48,30.44,30.45,104800.0,27.7091,27.7364,27.7,27.7091,104800.0
2012-07-25 14:20:00,30.45,30.55,30.45,30.54,84400.0,27.7091,27.8001,27.7091,27.791,84400.0
2012-07-25 14:25:00,30.54,30.56,30.52,30.56,73200.0,27.791,27.8092,27.7728,27.8092,73200.0
2012-07-25 14:30:00,30.56,30.56,30.52,30.54,58000.0,27.8092,27.8092,27.7728,27.791,58000.0
2012-07-25 14:35:00,30.54,30.57,30.52,30.56,84400.0,27.791,27.8183,27.7728,27.8092,84400.0
2012-07-25 14:40:00,30.57,30.59,30.55,30.58,73600.0,27.8183,27.8365,27.8001,27.8274,73600.0
2012-07-25 14:45:00,30.57,30.6,30.55,30.59,79600.0,27.8183,27.8456,27.8001,27.8365,79600.0
2012-07-25 14:50:00,30.59,30.62,30.59,30.6,75200.0,27.8365,27.8638,27.8365,27.8456,75200.0
2012-07-25 14:55:00,30.59,30.63,30.56,30.56,137200.0,27.8365,27.8729,27.8092,27.8092,137200.0
2012-07-25 15:00:00,30.56,30.61,30.53,30.59,136400.0,27.8092,27.8547,27.7819,27.8365,136400.0
2012-07-25 15:05:00,30.59,30.61,30.56,30.57,152000.0,27.8365,27.8547,27.8092,27.8183,152000.0
2012-07-25 15:10:00,30.57,30.57,30.53,30.54,328000.0,27.8183,27.8183,27.7819,27.791,328000.0
2012-07-25 15:15:00,30.54,30.57,30.54,30.56,214400.0,27.791,27.8183,27.791,27.8092,214400.0
2012-07-25 15:20:00,30.55,30.58,30.53,30.57,274800.0,27.8001,27.8274,27.7819,27.8183,274800.0
2012-07-25 15:25:00,30.57,30.61,30.57,30.61,209600.0,27.8183,27.8547,27.8183,27.8547,209600.0
2012-07-25 15:30:00,30.61,30.61,30.53,30.53,235600.0,27.8547,27.8547,27.7819,27.7819,235600.0
2012-07-25 15:35:00,30.53,30.55,30.5,30.51,453600.0,27.7819,27.8001,27.7546,27.7637,453600.0
2012-07-25 15:40:00,30.51,30.54,30.47,30.5,267200.0,27.7637,27.791,27.7273,27.7546,267200.0
2012-07-25 15:45:00,30.51,30.55,30.44,30.51,370400.0,27.7637,27.8001,27.7,27.7637,370400.0
2012-07-25 15:50:00,30.5,30.53,30.48,30.5,653200.0,27.7546,27.7819,27.7364,27.7546,653200.0
2012-07-25 15:55:00,30.5,30.55,30.42,30.55,988400.0,27.7546,27.8001,27.6818,27.8001,988400.0
2012-07-26 09:30:00,31.24,31.41,31.05,31.32,1548000.0,28.428,28.5827,28.2551,28.5008,1548000.0
2012-07-26 09:35:00,31.3,31.5,31.26,31.5,660000.0,28.4826,28.6646,28.4462,28.6646,660000.0
2012-07-26 09:40:00,31.49,31.6,31.43,31.54,606400.0,28.6555,28.7556,28.6009,28.701,606400.0
2012-07-26 09:45:00,31.54,31.61,31.52,31.56,413200.0,28.701,28.7647,28.6828,28.7192,413200.0
2012-07-26 09:50:00,31.56,31.72,31.56,31.71,639200.0,28.7192,28.8648,28.7192,28.8557,639200.0
2012-07-26 09:55:00,31.72,31.74,31.62,31.64,429200.0,28.8648,28.883,28.7738,28.792,429200.0
2012-07-26 10:00:00,31.64,31.71,31.57,31.71,571200.0,28.792,28.8557,28.7283,28.8557,571200.0
2012-07-26 10:05:00,31.71,31.89,31.71,31.88,757200.0,28.8557,29.0195,28.8557,29.0104,757200.0
2012-07-26 10:10:00,31.88,31.88,31.73,31.78,348000.0,29.0104,29.0104,28.8739,28.9194,348000.0
2012-07-26 10:15:00,31.78,31.78,31.69,31.7,396000.0,28.9194,28.9194,28.8375,28.8466,396000.0
2012-07-26 10:20:00,31.7,31.86,31.68,31.86,348400.0,28.8466,28.9922,28.8284,28.9922,348400.0
2012-07-26 10:25:00,31.86,32.0,31.85,31.99,426800.0,28.9922,29.1196,28.9831,29.1105,426800.0
2012-07-26 10:30:00,31.99,32.05,31.9,31.91,455600.0,29.1105,29.1651,29.0286,29.0377,455600.0
2012-07-26 10:35:00,31.91,31.93,31.83,31.9,289600.0,29.0377,29.0559,28.9649,29.0286,289600.0
2012-07-26 10:40:00,31.91,31.92,31.86,31.89,268800.0,29.0377,29.0468,28.9922,29.0195,268800.0
2012-07-26 10:45:00,31.91,31.91,31.75,31.8,532400.0,29.0377,29.0377,28.8921,28.9376,532400.0
2012-07-26 10:50:00,31.8,31.81,31.68,31.69,60400.0,28.9376,28.9467,28.8284,28.8375,60400.0
2012-07-26 10:55:00,31.68,31.7,31.56,31.56,374400.0,28.8284,28.8466,28.7192,28.7192,374400.0
2012-07-26 11:00:00,31.56,31.58,31.47,31.51,314800.0,28.7192,28.7374,28.6373,28.6737,314800.0
2012-07-26 11:05:00,31.52,31.56,31.46,31.52,197200.0,28.6828,28.7192,28.6282,28.6828,197200.0
2012-07-26 11:10:00,31.52,31.54,31.48,31.49,149200.0,28.6828,28.701,28.6464,28.6555,149200.0
2012-07-26 11:15:00,31.49,31.49,31.39,31.41,374800.0,28.6555,28.6555,28.5645,28.5827,374800.0
2012-07-26 11:20:00,31.41,31.46,31.4,31.42,282000.0,28.5827,28.6282,28.5736,28.5918,282000.0
2012-07-26 11:25:00,31.41,31.48,31.38,31.46,204800.0,28.5827,28.6464,28.5554,28.6282,204800.0
2012-07-26 11:30:00,31.47,31.51,31.43,31.45,239200.0,28.6373,28.6737,28.6009,28.6191,239200.0
2012-07-26 11:35:00,31.45,31.45,31.36,31.36,148000.0,28.6191,28.6191,28.5372,28.5372,148000.0
2012-07-26 11:40:00,31.36,31.39,31.33,31.37,195200.0,28.5372,28.5645,28.5099,28.5463,195200.0
2012-07-26 11:45:00,31.37,31.37,31.33,31.33,140000.0,28.5463,28.5463,28.5099,28.5099,140000.0
2012-07-26 11:50:00,31.34,31.35,31.27,31.3,222400.0,28.519,28.5281,28.4553,28.4826,222400.0
2012-07-26 11:55:00,31.31,31.33,31.29,31.32,119600.0,28.4917,28.5099,28.4735,28.5008,119600.0
2012-07-26 12:00:00,31.31,31.33,31.29,31.3,106800.0,28.4917,28.5099,28.4735,28.4826,106800.0
2012-07-26 12:05:00,31.29,31.37,31.29,31.37,160400.0,28.4735,28.5463,28.4735,28.5463,160400.0
2012-07-26 12:10:00,31.37,31.41,31.37,31.38,253200.0,28.5463,28.5827,28.5463,28.5554,253200.0
2012-07-26 12:15:00,31.38,31.4,31.35,31.39,125200.0,28.5554,28.5736,28.5281,28.5645,125200.0
2012-07-26 12:20:00,31.4,31.44,31.4,31.41,174400.0,28.5736,28.61,28.5736,28.5827,174400.0
2012-07-26 12:25:00,31.41,31.44,31.4,31.44,224800.0,28.5827,28.61,28.5736,28.61,224800.0
2012-07-26 12:30:00,31.43,31.48,31.4,31.47,347600.0,28.6009,28.6464,28.5736,28.6373,347600.0
2012-07-26 12:35:00,31.46,31.47,31.4,31.46,100400.0,28.6282,28.6373,28.5736,28.6282,100400.0
2012-07-26 12:40:00,31.46,31.48,31.45,31.47,131200.0,28.6282,28.6464,28.6191,28.6373,131200.0
2012-07-26 12:45:00,31.47,31.5,31.46,31.5,134000.0,28.6373,28.6646,28.6282,28.6646,134000.0
2012-07-26 12:50:00,31.51,31.53,31.48,31.53,107600.0,28.6737,28.6919,28.6464,28.6919,107600.0
2012-07-26 12:55:00,31.53,31.6,31.52,31.6,141200.0,28.6919,28.7556,28.6828,28.7556,141200.0
2012-07-26 13:00:00,31.6,31.65,31.59,31.62,172000.0,28.7556,28.8011,28.7465,28.7738,172000.0
2012-07-26 13:05:00,31.62,31.62,31.5,31.5,120800.0,28.7738,28.7738,28.6646,28.6646,120800.0
2012-07-26 13:10:00,31.5,31.5,31.44,31.46,144800.0,28.6646,28.6646,28.61,28.6282,144800.0
2012-07-26 13:15:00,31.46,31.54,31.45,31.52,190400.0,28.6282,28.701,28.6191,28.6828,190400.0
2012-07-26 13:20:00,31.52,31.57,31.49,31.57,193200.0,28.6828,28.7283,28.6555,28.7283,193200.0
2012-07-26 13:25:00,31.57,31.64,31.56,31.6,143600.0,28.7283,28.792,28.7192,28.7556,143600.0
2012-07-26 13:30:00,31.61,31.62,31.5,31.5,99600.0,28.7647,28.7738,28.6646,28.6646,99600.0
2012-07-26 13:35:00,31.5,31.56,31.5,31.54,112800.0,28.6646,28.7192,28.6646,28.701,112800.0
2012-07-26 13:40:00,31.53,31.54,31.51,31.52,58000.0,28.6919,28.701,28.6737,28.6828,58000.0
2012-07-26 13:45:00,31.52,31.54,31.5,31.52,61200.0,28.6828,28.701,28.6646,28.6828,61200.0
2012-07-26 13:50:00,31.52,31.52,31.46,31.49,91200.0,28.6828,28.6828,28.6282,28.6555,91200.0
2012-07-26 13:55:00,31.49,31.49,31.47,31.47,53200.0,28.6555,28.6555,28.6373,28.6373,53200.0
2012-07-26 14:00:00,31.47,31.49,31.46,31.48,84800.0,28.6373,28.6555,28.6282,28.6464,84800.0
2012-07-26 14:05:00,31.48,31.48,31.45,31.46,69200.0,28.6464,28.6464,28.6191,28.6282,69200.0
2012-07-26 14:10:00,31.46,31.47,31.44,31.45,123600.0,28.6282,28.6373,28.61,28.6191,123600.0
2012-07-26 14:15:00,31.45,31.52,31.45,31.49,125600.0,28.6191,28.6828,28.6191,28.6555,125600.0
2012-07-26 14:20:00,31.49,31.5,31.47,31.49,85600.0,28.6555,28.6646,28.6373,28.6555,85600.0
2012-07-26 14:25:00,31.49,31.55,31.49,31.54,87600.0,28.6555,28.7101,28.6555,28.701,87600.0
2012-07-26 14:30:00,31.54,31.54,31.5,31.5,100000.0,28.701,28.701,28.6646,28.6646,100000.0
2012-07-26 14:35:00,31.51,31.6,31.51,31.6,178000.0,28.6737,28.7556,28.6737,28.7556,178000.0
2012-07-26 14:40:00,31.6,31.62,31.58,31.58,106800.0,28.7556,28.7738,28.7374,28.7374,106800.0
2012-07-26 14:45:00,31.58,31.62,31.58,31.62,64800.0,28.7374,28.7738,28.7374,28.7738,64800.0
2012-07-26 14:50:00,31.61,31.62,31.59,31.62,78400.0,28.7647,28.7738,28.7465,28.7738,78400.0
2012-07-26 14:55:00,31.61,31.62,31.56,31.57,92800.0,28.7647,28.7738,28.7192,28.7283,92800.0
2012-07-26 15:00:00,31.56,31.6,31.56,31.58,85600.0,28.7192,28.7556,28.7192,28.7374,85600.0
2012-07-26 15:05:00,31.58,31.59,31.56,31.58,99600.0,28.7374,28.7465,28.7192,28.7374,99600.0
2012-07-26 15:10:00,31.58,31.6,31.57,31.58,77600.0,28.7374,28.7556,28.7283,28.7374,77600.0
2012-07-26 15:15:00,31.58,31.61,31.58,31.61,118000.0,28.7374,28.7647,28.7374,28.7647,118000.0
2012-07-26 15:20:00,31.6,31.61,31.56,31.58,178400.0,28.7556,28.7647,28.7192,28.7374,178400.0
2012-07-26 15:25:00,31.58,31.71,31.58,31.71,203200.0,28.7374,28.8557,28.7374,28.8557,203200.0
2012-07-26 15:30:00,31.7,31.71,31.66,31.68,298400.0,28.8466,28.8557,28.8102,28.8284,298400.0
2012-07-26 15:35:00,31.68,31.69,31.66,31.66,294800.0,28.8284,28.8375,28.8102,28.8102,294800.0
2012-07-26 15:40:00,31.67,31.75,31.67,31.73,427200.0,28.8193,28.8921,28.8193,28.8739,427200.0
2012-07-26 15:45:00,31.73,31.75,31.66,31.68,324400.0,28.8739,28.8921,28.8102,28.8284,324400.0
2012-07-26 15:50:00,31.67,31.67,31.61,31.65,366000.0,28.8193,28.8193,28.7647,28.8011,366000.0
2012-07-26 15:55:00,31.64,31.69,31.64,31.69,749600.0,28.792,28.8375,28.792,28.8375,749600.0
2012-07-27 09:30:00,31.73,31.81,31.43,31.79,528400.0,28.8739,28.9467,28.6009,28.9285,528400.0
2012-07-27 09:35:00,31.75,31.8,31.74,31.77,182800.0,28.8921,28.9376,28.883,28.9103,182800.0
2012-07-27 09:40:00,31.78,31.79,31.66,31.73,156400.0,28.9194,28.9285,28.8102,28.8739,156400.0
2012-07-27 09:45:00,31.73,31.75,31.64,31.68,202400.0,28.8739,28.8921,28.792,28.8284,202400.0
2012-07-27 09:50:00,31.69,31.73,31.65,31.65,260000.0,28.8375,28.8739,28.8011,28.8011,260000.0
2012-07-27 09:55:00,31.65,31.7,31.65,31.69,204000.0,28.8011,28.8466,28.8011,28.8375,204000.0
2012-07-27 10:00:00,31.69,31.79,31.69,31.78,218400.0,28.8375,28.9285,28.8375,28.9194,218400.0
2012-07-27 10:05:00,31.77,31.79,31.71,31.73,105600.0,28.9103,28.9285,28.8557,28.8739,105600.0
2012-07-27 10:10:00,31.74,31.78,31.73,31.78,93200.0,28.883,28.9194,28.8739,28.9194,93200.0
2012-07-27 10:15:00,31.77,31.78,31.75,31.75,162400.0,28.9103,28.9194,28.8921,28.8921,162400.0
2012-07-27 10:20:00,31.76,31.78,31.74,31.77,98000.0,28.9012,28.9194,28.883,28.9103,98000.0
2012-07-27 10:25:00,31.77,31.78,31.75,31.75,63200.0,28.9103,28.9194,28.8921,28.8921,63200.0
2012-07-27 10:30:00,31.75,31.79,31.75,31.77,118400.0,28.8921,28.9285,28.8921,28.9103,118400.0
2012-07-27 10:35:00,31.77,31.79,31.75,31.78,107200.0,28.9103,28.9285,28.8921,28.9194,107200.0
2012-07-27 10:40:00,31.78,31.82,31.77,31.82,162800.0,28.9194,28.9558,28.9103,28.9558,162800.0
2012-07-27 10:45:00,31.82,31.87,31.82,31.85,124400.0,28.9558,29.0013,28.9558,28.9831,124400.0
2012-07-27 10:50:00,31.85,31.89,31.84,31.86,109600.0,28.9831,29.0195,28.974,28.9922,109600.0
2012-07-27 10:55:00,31.86,31.96,31.86,31.93,182800.0,28.9922,29.0832,28.9922,29.0559,182800.0
2012-07-27 11:00:00,31.92,31.97,31.92,31.95,124400.0,29.0468,29.0923,29.0468,29.0741,124400.0
2012-07-27 11:05:00,31.96,32.0,31.93,31.96,213600.0,29.0832,29.1196,29.0559,29.0832,213600.0
2012-07-27 11:10:00,31.96,32.02,31.95,32.02,296400.0,29.0832,29.1378,29.0741,29.1378,296400.0
2012-07-27 11:15:00,32.02,32.04,32.01,32.04,135200.0,29.1378,29.156,29.1287,29.156,135200.0
2012-07-27 11:20:00,32.04,32.06,32.03,32.03,169600.0,29.156,29.1742,29.1469,29.1469,169600.0
2012-07-27 11:25:00,32.03,32.06,32.01,32.05,182400.0,29.1469,29.1742,29.1287,29.1651,182400.0
2012-07-27 11:30:00,32.05,32.13,32.05,32.07,329200.0,29.1651,29.2379,29.1651,29.1833,329200.0
2012-07-27 11:35:00,32.07,32.08,32.01,32.01,102000.0,29.1833,29.1924,29.1287,29.1287,102000.0
2012-07-27 11:40:00,32.0,32.03,31.99,32.02,129200.0,29.1196,29.1469,29.1105,29.1378,129200.0
2012-07-27 11:45:00,32.01,32.01,31.94,31.95,70400.0,29.1287,29.1287,29.065,29.0741,70400.0
2012-07-27 11:50:00,31.95,31.96,31.93,31.95,106400.0,29.0741,29.0832,29.0559,29.0741,106400.0
2012-07-27 11:55:00,31.95,32.0,31.95,31.99,102800.0,29.0741,29.1196,29.0741,29.1105,102800.0
2012-07-27 12:00:00,32.0,32.02,31.97,32.02,140000.0,29.1196,29.1378,29.0923,29.1378,140000.0
2012-07-27 12:05:00,32.02,32.07,32.02,32.06,132400.0,29.1378,29.1833,29.1378,29.1742,132400.0
2012-07-27 12:10:00,32.06,32.08,32.03,32.08,141200.0,29.1742,29.1924,29.1469,29.1924,141200.0
2012-07-27 12:15:00,32.08,32.08,32.06,32.07,92400.0,29.1924,29.1924,29.1742,29.1833,92400.0
2012-07-27 12:20:00,32.07,32.12,32.07,32.1,89200.0,29.1833,29.2288,29.1833,29.2106,89200.0
2012-07-27 12:25:00,32.11,32.11,32.1,32.1,70400.0,29.2197,29.2197,29.2106,29.2106,70400.0
2012-07-27 12:30:00,32.11,32.11,32.09,32.1,99200.0,29.2197,29.2197,29.2015,29.2106,99200.0
2012-07-27 12:35:00,32.1,32.14,32.07,32.13,300800.0,29.2106,29.247,29.1833,29.2379,300800.0
2012-07-27 12:40:00,32.13,32.14,32.1,32.1,78400.0,29.2379,29.247,29.2106,29.2106,78400.0
2012-07-27 12:45:00,32.1,32.11,32.09,32.11,38000.0,29.2106,29.2197,29.2015,29.2197,38000.0
2012-07-27 12:50:00,32.11,32.11,32.08,32.09,33600.0,29.2197,29.2197,29.1924,29.2015,33600.0
2012-07-27 12:55:00,32.09,32.09,32.05,32.07,56000.0,29.2015,29.2015,29.1651,29.1833,56000.0
2012-07-27 13:00:00,32.07,32.07,32.05,32.07,74800.0,29.1833,29.1833,29.1651,29.1833,74800.0
2012-07-27 13:05:00,32.07,32.07,32.02,32.04,50400.0,29.1833,29.1833,29.1378,29.156,50400.0
2012-07-27 13:10:00,32.04,32.09,32.03,32.07,82400.0,29.156,29.2015,29.1469,29.1833,82400.0
2012-07-27 13:15:00,32.07,32.1,32.07,32.1,99600.0,29.1833,29.2106,29.1833,29.2106,99600.0
2012-07-27 13:20:00,32.1,32.12,32.1,32.12,72400.0,29.2106,29.2288,29.2106,29.2288,72400.0
2012-07-27 13:25:00,32.12,32.27,32.11,32.26,424400.0,29.2288,29.3653,29.2197,29.3562,424400.0
2012-07-27 13:30:00,32.26,32.37,32.26,32.3,328000.0,29.3562,29.4563,29.3562,29.3926,328000.0
2012-07-27 13:35:00,32.3,32.38,32.3,32.36,248000.0,29.3926,29.4654,29.3926,29.4472,248000.0
2012-07-27 13:40:00,32.35,32.37,32.22,32.22,132400.0,29.4381,29.4563,29.3198,29.3198,132400.0
2012-07-27 13:45:00,32.21,32.23,32.16,32.16,184800.0,29.3107,29.3289,29.2652,29.2652,184800.0
2012-07-27 13:50:00,32.16,32.16,32.13,32.16,111200.0,29.2652,29.2652,29.2379,29.2652,111200.0
2012-07-27 13:55:00,32.15,32.19,32.11,32.13,209200.0,29.2561,29.2925,29.2197,29.2379,209200.0
2012-07-27 14:00:00,32.13,32.15,32.11,32.14,85600.0,29.2379,29.2561,29.2197,29.247,85600.0
2012-07-27 14:05:00,32.14,32.19,32.13,32.18,112000.0,29.247,29.2925,29.2379,29.2834,112000.0
2012-07-27 14:10:00,32.18,32.19,32.13,32.14,115200.0,29.2834,29.2925,29.2379,29.247,115200.0
2012-07-27 14:15:00,32.14,32.18,32.11,32.11,119600.0,29.247,29.2834,29.2197,29.2197,119600.0
2012-07-27 14:20:00,32.11,32.14,32.08,32.11,110400.0,29.2197,29.247,29.1924,29.2197,110400.0
2012-07-27 14:25:00,32.1,32.13,32.1,32.1,61200.0,29.2106,29.2379,29.2106,29.2106,61200.0
2012-07-27 14:30:00,32.1,32.13,32.09,32.13,127600.0,29.2106,29.2379,29.2015,29.2379,127600.0
2012-07-27 14:35:00,32.13,32.16,32.09,32.15,124400.0,29.2379,29.2652,29.2015,29.2561,124400.0
2012-07-27 14:40:00,32.15,32.22,32.14,32.21,138400.0,29.2561,29.3198,29.247,29.3107,138400.0
2012-07-27 14:45:00,32.21,32.21,32.18,32.18,88800.0,29.3107,29.3107,29.2834,29.2834,88800.0
2012-07-27 14:50:00,32.18,32.21,32.17,32.2,80400.0,29.2834,29.3107,29.2743,29.3016,80400.0
2012-07-27 14:55:00,32.21,32.21,32.18,32.19,116800.0,29.3107,29.3107,29.2834,29.2925,116800.0
2012-07-27 15:00:00,32.2,32.21,32.18,32.18,80800.0,29.3016,29.3107,29.2834,29.2834,80800.0
2012-07-27 15:05:00,32.18,32.22,32.18,32.21,121600.0,29.2834,29.3198,29.2834,29.3107,121600.0
2012-07-27 15:10:00,32.21,32.21,32.19,32.21,125200.0,29.3107,29.3107,29.2925,29.3107,125200.0
2012-07-27 15:15:00,32.21,32.27,32.21,32.24,171200.0,29.3107,29.3653,29.3107,29.338,171200.0
2012-07-27 15:20:00,32.24,32.3,32.24,32.28,231600.0,29.338,29.3926,29.338,29.3744,231600.0
2012-07-27 15:25:00,32.28,32.3,32.27,32.3,155200.0,29.3744,29.3926,29.3653,29.3926,155200.0
2012-07-27 15:30:00,32.31,32.31,32.25,32.27,190000.0,29.4017,29.4017,29.3471,29.3653,190000.0
2012-07-27 15:35:00,32.27,32.27,32.21,32.24,275600.0,29.3653,29.3653,29.3107,29.338,275600.0
2012-07-27 15:40:00,32.23,32.31,32.23,32.31,251200.0,29.3289,29.4017,29.3289,29.4017,251200.0
2012-07-27 15:45:00,32.31,32.35,32.3,32.31,320800.0,29.4017,29.4381,29.3926,29.4017,320800.0
2012-07-27 15:50:00,32.31,32.32,32.21,32.22,410400.0,29.4017,29.4108,29.3107,29.3198,410400.0
2012-07-27 15:55:00,32.22,32.29,32.22,32.28,898000.0,29.3198,29.3835,29.3198,29.3744,898000.0
2012-07-30 09:30:00,32.21,32.5,32.18,32.47,437200.0,29.3107,29.5746,29.2834,29.5473,437200.0
2012-07-30 09:35:00,32.48,32.92,32.47,32.9,873200.0,29.5564,29.9567,29.5473,29.9385,873200.0
2012-07-30 09:40:00,32.91,32.93,32.72,32.78,518800.0,29.9476,29.9658,29.7748,29.8294,518800.0
2012-07-30 09:45:00,32.77,32.9,32.72,32.88,345200.0,29.8203,29.9385,29.7748,29.9203,345200.0
2012-07-30 09:50:00,32.89,32.9,32.72,32.77,244400.0,29.9294,29.9385,29.7748,29.8203,244400.0
2012-07-30 09:55:00,32.77,32.87,32.76,32.84,288400.0,29.8203,29.9113,29.8112,29.884,288400.0
2012-07-30 10:00:00,32.83,32.86,32.79,32.82,206800.0,29.8749,29.9022,29.8385,29.8658,206800.0
2012-07-30 10:05:00,32.82,32.91,32.82,32.84,265600.0,29.8658,29.9476,29.8658,29.884,265600.0
2012-07-30 10:10:00,32.84,32.93,32.83,32.86,192400.0,29.884,29.9658,29.8749,29.9022,192400.0
2012-07-30 10:15:00,32.85,32.97,32.85,32.91,408800.0,29.8931,30.0022,29.8931,29.9476,408800.0
2012-07-30 10:20:00,32.92,32.99,32.87,32.99,289600.0,29.9567,30.0204,29.9113,30.0204,289600.0
2012-07-30 10:25:00,32.99,33.09,32.98,33.04,528800.0,30.0204,30.1114,30.0113,30.0659,528800.0
2012-07-30 10:30:00,33.04,33.04,32.92,32.92,168400.0,30.0659,30.0659,29.9567,29.9567,168400.0
2012-07-30 10:35:00,32.93,32.95,32.81,32.82,218400.0,29.9658,29.984,29.8567,29.8658,218400.0
2012-07-30 10:40:00,32.83,32.91,32.83,32.88,124400.0,29.8749,29.9476,29.8749,29.9203,124400.0
2012-07-30 10:45:00,32.89,32.9,32.83,32.87,164800.0,29.9294,29.9385,29.8749,29.9113,164800.0
2012-07-30 10:50:00,32.86,32.89,32.86,32.88,89600.0,29.9022,29.9294,29.9022,29.9203,89600.0
2012-07-30 10:55:00,32.87,32.88,32.82,32.83,194400.0,29.9113,29.9203,29.8658,29.8749,194400.0
2012-07-30 11:00:00,32.83,32.85,32.8,32.85,150800.0,29.8749,29.8931,29.8476,29.8931,150800.0
2012-07-30 11:05:00,32.85,32.91,32.85,32.9,118800.0,29.8931,29.9476,29.8931,29.9385,118800.0
2012-07-30 11:10:00,32.91,32.96,32.89,32.93,148400.0,29.9476,29.9931,29.9294,29.9658,148400.0
2012-07-30 11:15:00,32.92,32.93,32.84,32.85,158000.0,29.9567,29.9658,29.884,29.8931,158000.0
2012-07-30 11:20:00,32.86,32.87,32.81,32.82,126400.0,29.9022,29.9113,29.8567,29.8658,126400.0
2012-07-30 11:25:00,32.83,32.83,32.8,32.81,72400.0,29.8749,29.8749,29.8476,29.8567,72400.0
2012-07-30 11:30:00,32.81,32.82,32.78,32.78,98400.0,29.8567,29.8658,29.8294,29.8294,98400.0
2012-07-30 11:35:00,32.78,32.79,32.73,32.74,83600.0,29.8294,29.8385,29.7839,29.793,83600.0
2012-07-30 11:40:00,32.74,32.75,32.69,32.73,169200.0,29.793,29.8021,29.7475,29.7839,169200.0
2012-07-30 11:45:00,32.73,32.74,32.71,32.72,77200.0,29.7839,29.793,29.7657,29.7748,77200.0
2012-07-30 11:50:00,32.71,32.72,32.68,32.69,74400.0,29.7657,29.7748,29.7384,29.7475,74400.0
2012-07-30 11:55:00,32.69,32.72,32.68,32.69,74400.0,29.7475,29.7748,29.7384,29.7475,74400.0
2012-07-30 12:00:00,32.69,32.72,32.69,32.7,65200.0,29.7475,29.7748,29.7475,29.7566,65200.0
2012-07-30 12:05:00,32.7,32.7,32.66,32.67,37200.0,29.7566,29.7566,29.7202,29.7293,37200.0
2012-07-30 12:10:00,32.68,32.71,32.67,32.71,35600.0,29.7384,29.7657,29.7293,29.7657,35600.0
2012-07-30 12:15:00,32.71,32.71,32.65,32.66,61200.0,29.7657,29.7657,29.7111,29.7202,61200.0
2012-07-30 12:20:00,32.65,32.68,32.64,32.67,85600.0,29.7111,29.7384,29.702,29.7293,85600.0
2012-07-30 12:25:00,32.67,32.71,32.67,32.67,106400.0,29.7293,29.7657,29.7293,29.7293,106400.0
2012-07-30 12:30:00,32.67,32.68,32.65,32.66,46800.0,29.7293,29.7384,29.7111,29.7202,46800.0
2012-07-30 12:35:00,32.66,32.7,32.66,32.69,63600.0,29.7202,29.7566,29.7202,29.7475,63600.0
2012-07-30 12:40:00,32.69,32.72,32.68,32.72,107600.0,29.7475,29.7748,29.7384,29.7748,107600.0
2012-07-30 12:45:00,32.72,32.72,32.62,32.63,202800.0,29.7748,29.7748,29.6838,29.6929,202800.0
2012-07-30 12:50:00,32.63,32.67,32.62,32.64,90400.0,29.6929,29.7293,29.6838,29.702,90400.0
2012-07-30 12:55:00,32.64,32.64,32.6,32.62,113600.0,29.702,29.702,29.6656,29.6838,113600.0
2012-07-30 13:00:00,32.62,32.63,32.6,32.63,68800.0,29.6838,29.6929,29.6656,29.6929,68800.0
2012-07-30 13:05:00,32.63,32.66,32.62,32.65,71600.0,29.6929,29.7202,29.6838,29.7111,71600.0
2012-07-30 13:10:00,32.65,32.66,32.63,32.64,40400.0,29.7111,29.7202,29.6929,29.702,40400.0
2012-07-30 13:15:00,32.63,32.64,32.62,32.63,85600.0,29.6929,29.702,29.6838,29.6929,85600.0
2012-07-30 13:20:00,32.63,32.7,32.62,32.68,162000.0,29.6929,29.7566,29.6838,29.7384,162000.0
2012-07-30 13:25:00,32.69,32.7,32.67,32.68,70800.0,29.7475,29.7566,29.7293,29.7384,70800.0
2012-07-30 13:30:00,32.68,32.71,32.67,32.7,88800.0,29.7384,29.7657,29.7293,29.7566,88800.0
2012-07-30 13:35:00,32.7,32.73,32.69,32.7,165200.0,29.7566,29.7839,29.7475,29.7566,165200.0
2012-07-30 13:40:00,32.7,32.75,32.7,32.7,147600.0,29.7566,29.8021,29.7566,29.7566,147600.0
2012-07-30 13:45:00,32.7,32.7,32.67,32.68,89600.0,29.7566,29.7566,29.7293,29.7384,89600.0
2012-07-30 13:50:00,32.68,32.68,32.64,32.65,90800.0,29.7384,29.7384,29.702,29.7111,90800.0
2012-07-30 13:55:00,32.65,32.65,32.63,32.64,74800.0,29.7111,29.7111,29.6929,29.702,74800.0
2012-07-30 14:00:00,32.64,32.66,32.62,32.66,80800.0,29.702,29.7202,29.6838,29.7202,80800.0
2012-07-30 14:05:00,32.66,32.66,32.62,32.63,87600.0,29.7202,29.7202,29.6838,29.6929,87600.0
2012-07-30 14:10:00,32.63,32.68,32.63,32.65,68000.0,29.6929,29.7384,29.6929,29.7111,68000.0
2012-07-30 14:15:00,32.65,32.68,32.63,32.67,97600.0,29.7111,29.7384,29.6929,29.7293,97600.0
2012-07-30 14:20:00,32.68,32.7,32.65,32.66,96000.0,29.7384,29.7566,29.7111,29.7202,96000.0
2012-07-30 14:25:00,32.66,32.67,32.65,32.65,74000.0,29.7202,29.7293,29.7111,29.7111,74000.0
2012-07-30 14:30:00,32.65,32.7,32.65,32.7,83200.0,29.7111,29.7566,29.7111,29.7566,83200.0
2012-07-30 14:35:00,32.7,32.74,32.69,32.74,73600.0,29.7566,29.793,29.7475,29.793,73600.0
2012-07-30 14:40:00,32.73,32.76,32.72,32.76,62400.0,29.7839,29.8112,29.7748,29.8112,62400.0
2012-07-30 14:45:00,32.76,32.76,32.73,32.75,57200.0,29.8112,29.8112,29.7839,29.8021,57200.0
2012-07-30 14:50:00,32.74,32.76,32.73,32.74,85600.0,29.793,29.8112,29.7839,29.793,85600.0
2012-07-30 14:55:00,32.73,32.75,32.73,32.74,57200.0,29.7839,29.8021,29.7839,29.793,57200.0
2012-07-30 15:00:00,32.74,32.74,32.71,32.74,55600.0,29.793,29.793,29.7657,29.793,55600.0
2012-07-30 15:05:00,32.74,32.74,32.66,32.67,108800.0,29.793,29.793,29.7202,29.7293,108800.0
2012-07-30 15:10:00,32.67,32.68,32.64,32.65,78800.0,29.7293,29.7384,29.702,29.7111,78800.0
2012-07-30 15:15:00,32.64,32.69,32.64,32.69,92000.0,29.702,29.7475,29.702,29.7475,92000.0
2012-07-30 15:20:00,32.69,32.72,32.67,32.69,118000.0,29.7475,29.7748,29.7293,29.7475,118000.0
2012-07-30 15:25:00,32.7,32.72,32.69,32.72,85600.0,29.7566,29.7748,29.7475,29.7748,85600.0
2012-07-30 15:30:00,32.72,32.75,32.68,32.69,146800.0,29.7748,29.8021,29.7384,29.7475,146800.0
2012-07-30 15:35:00,32.69,32.69,32.64,32.68,216400.0,29.7475,29.7475,29.702,29.7384,216400.0
2012-07-30 15:40:00,32.68,32.73,32.67,32.71,170000.0,29.7384,29.7839,29.7293,29.7657,170000.0
2012-07-30 15:45:00,32.72,32.72,32.68,32.7,162000.0,29.7748,29.7748,29.7384,29.7566,162000.0
2012-07-30 15:50:00,32.69,32.74,32.67,32.73,331200.0,29.7475,29.793,29.7293,29.7839,331200.0
2012-07-30 15:55:00,32.73,32.74,32.7,32.71,448000.0,29.7839,29.793,29.7566,29.7657,448000.0
2012-07-31 09:30:00,32.61,32.67,32.5,32.62,234800.0,29.6747,29.7293,29.5746,29.6838,234800.0
2012-07-31 09:35:00,32.61,32.62,32.5,32.51,161600.0,29.6747,29.6838,29.5746,29.5837,161600.0
2012-07-31 09:40:00,32.51,32.53,32.41,32.41,176000.0,29.5837,29.6019,29.4927,29.4927,176000.0
2012-07-31 09:45:00,32.41,32.43,32.26,32.33,226000.0,29.4927,29.5109,29.3562,29.4199,226000.0
2012-07-31 09:50:00,32.33,32.35,32.28,32.28,92400.0,29.4199,29.4381,29.3744,29.3744,92400.0
2012-07-31 09:55:00,32.27,32.35,32.25,32.35,98400.0,29.3653,29.4381,29.3471,29.4381,98400.0
2012-07-31 10:00:00,32.35,32.45,32.23,32.3,236800.0,29.4381,29.5291,29.3289,29.3926,236800.0
2012-07-31 10:05:00,32.31,32.32,32.25,32.27,93600.0,29.4017,29.4108,29.3471,29.3653,93600.0
2012-07-31 10:10:00,32.26,32.36,32.25,32.35,116000.0,29.3562,29.4472,29.3471,29.4381,116000.0
2012-07-31 10:15:00,32.35,32.36,32.27,32.32,107600.0,29.4381,29.4472,29.3653,29.4108,107600.0
2012-07-31 10:20:00,32.31,32.33,32.26,32.28,82400.0,29.4017,29.4199,29.3562,29.3744,82400.0
2012-07-31 10:25:00,32.28,32.28,32.14,32.14,176400.0,29.3744,29.3744,29.247,29.247,176400.0
2012-07-31 10:30:00,32.15,32.22,32.15,32.17,201600.0,29.2561,29.3198,29.2561,29.2743,201600.0
2012-07-31 10:35:00,32.17,32.18,32.13,32.13,104000.0,29.2743,29.2834,29.2379,29.2379,104000.0
2012-07-31 10:40:00,32.14,32.32,32.14,32.32,170800.0,29.247,29.4108,29.247,29.4108,170800.0
2012-07-31 10:45:00,32.32,32.34,32.24,32.24,142800.0,29.4108,29.429,29.338,29.338,142800.0
2012-07-31 10:50:00,32.25,32.32,32.23,32.32,134000.0,29.3471,29.4108,29.3289,29.4108,134000.0
2012-07-31 10:55:00,32.32,32.33,32.28,32.29,125200.0,29.4108,29.4199,29.3744,29.3835,125200.0
2012-07-31 11:00:00,32.29,32.29,32.21,32.22,78400.0,29.3835,29.3835,29.3107,29.3198,78400.0
2012-07-31 11:05:00,32.21,32.24,32.18,32.24,82400.0,29.3107,29.338,29.2834,29.338,82400.0
2012-07-31 11:10:00,32.24,32.36,32.24,32.36,78800.0,29.338,29.4472,29.338,29.4472,78800.0
2012-07-31 11:15:00,32.35,32.35,32.32,32.34,49200.0,29.4381,29.4381,29.4108,29.429,49200.0
2012-07-31 11:20:00,32.34,32.35,32.33,32.34,48800.0,29.429,29.4381,29.4199,29.429,48800.0
2012-07-31 11:25:00,32.34,32.39,32.34,32.38,89600.0,29.429,29.4745,29.429,29.4654,89600.0
2012-07-31 11:30:00,32.39,32.43,32.37,32.41,121200.0,29.4745,29.5109,29.4563,29.4927,121200.0
2012-07-31 11:35:00,32.41,32.43,32.35,32.35,89600.0,29.4927,29.5109,29.4381,29.4381,89600.0
2012-07-31 11:40:00,32.35,32.36,32.3,32.3,64800.0,29.4381,29.4472,29.3926,29.3926,64800.0
2012-07-31 11:45:00,32.3,32.33,32.28,32.32,36000.0,29.3926,29.4199,29.3744,29.4108,36000.0
2012-07-31 11:50:00,32.32,32.37,32.32,32.36,51200.0,29.4108,29.4563,29.4108,29.4472,51200.0
2012-07-31 11:55:00,32.35,32.35,32.3,32.3,51200.0,29.4381,29.4381,29.3926,29.3926,51200.0
2012-07-31 12:00:00,32.32,32.32,32.27,32.3,48400.0,29.4108,29.4108,29.3653,29.3926,48400.0
2012-07-31 12:05:00,32.28,32.32,32.28,32.28,32000.0,29.3744,29.4108,29.3744,29.3744,32000.0
2012-07-31 12:10:00,32.28,32.28,32.19,32.2,81600.0,29.3744,29.3744,29.2925,29.3016,81600.0
2012-07-31 12:15:00,32.21,32.21,32.19,32.19,30400.0,29.3107,29.3107,29.2925,29.2925,30400.0
2012-07-31 12:20:00,32.19,32.2,32.16,32.19,66800.0,29.2925,29.3016,29.2652,29.2925,66800.0
2012-07-31 12:25:00,32.2,32.2,32.16,32.18,41200.0,29.3016,29.3016,29.2652,29.2834,41200.0
2012-07-31 12:30:00,32.18,32.18,32.15,32.17,44800.0,29.2834,29.2834,29.2561,29.2743,44800.0
2012-07-31 12:35:00,32.18,32.19,32.17,32.18,65200.0,29.2834,29.2925,29.2743,29.2834,65200.0
2012-07-31 12:40:00,32.18,32.19,32.15,32.17,85600.0,29.2834,29.2925,29.2561,29.2743,85600.0
2012-07-31 12:45:00,32.16,32.19,32.16,32.18,82000.0,29.2652,29.2925,29.2652,29.2834,82000.0
2012-07-31 12:50:00,32.19,32.21,32.18,32.2,74800.0,29.2925,29.3107,29.2834,29.3016,74800.0
2012-07-31 12:55:00,32.2,32.2,32.17,32.18,58800.0,29.3016,29.3016,29.2743,29.2834,58800.0
2012-07-31 13:00:00,32.19,32.22,32.18,32.19,48800.0,29.2925,29.3198,29.2834,29.2925,48800.0
2012-07-31 13:05:00,32.19,32.23,32.19,32.23,50000.0,29.2925,29.3289,29.2925,29.3289,50000.0
2012-07-31 13:10:00,32.23,32.23,32.18,32.18,82800.0,29.3289,29.3289,29.2834,29.2834,82800.0
2012-07-31 13:15:00,32.18,32.2,32.18,32.18,69200.0,29.2834,29.3016,29.2834,29.2834,69200.0
2012-07-31 13:20:00,32.19,32.2,32.18,32.19,39600.0,29.2925,29.3016,29.2834,29.2925,39600.0
2012-07-31 13:25:00,32.19,32.22,32.18,32.2,129600.0,29.2925,29.3198,29.2834,29.3016,129600.0
2012-07-31 13:30:00,32.2,32.21,32.19,32.2,77200.0,29.3016,29.3107,29.2925,29.3016,77200.0
2012-07-31 13:35:00,32.2,32.22,32.19,32.21,41200.0,29.3016,29.3198,29.2925,29.3107,41200.0
2012-07-31 13:40:00,32.21,32.23,32.2,32.22,47600.0,29.3107,29.3289,29.3016,29.3198,47600.0
2012-07-31 13:45:00,32.23,32.25,32.22,32.24,67200.0,29.3289,29.3471,29.3198,29.338,67200.0
2012-07-31 13:50:00,32.24,32.3,32.24,32.29,99200.0,29.338,29.3926,29.338,29.3835,99200.0
2012-07-31 13:55:00,32.29,32.29,32.27,32.29,101200.0,29.3835,29.3835,29.3653,29.3835,101200.0
2012-07-31 14:00:00,32.28,32.3,32.27,32.29,113600.0,29.3744,29.3926,29.3653,29.3835,113600.0
2012-07-31 14:05:00,32.29,32.33,32.29,32.32,55200.0,29.3835,29.4199,29.3835,29.4108,55200.0
2012-07-31 14:10:00,32.33,32.37,32.32,32.37,24400.0,29.4199,29.4563,29.4108,29.4563,24400.0
2012-07-31 14:15:00,32.37,32.37,32.35,32.35,45600.0,29.4563,29.4563,29.4381,29.4381,45600.0
2012-07-31 14:20:00,32.35,32.41,32.34,32.4,81600.0,29.4381,29.4927,29.429,29.4836,81600.0
2012-07-31 14:25:00,32.4,32.45,32.4,32.44,91600.0,29.4836,29.5291,29.4836,29.52,91600.0
2012-07-31 14:30:00,32.44,32.44,32.4,32.4,99200.0,29.52,29.52,29.4836,29.4836,99200.0
2012-07-31 14:35:00,32.4,32.41,32.37,32.38,109600.0,29.4836,29.4927,29.4563,29.4654,109600.0
2012-07-31 14:40:00,32.39,32.39,32.37,32.38,33600.0,29.4745,29.4745,29.4563,29.4654,33600.0
2012-07-31 14:45:00,32.39,32.43,32.38,32.42,82400.0,29.4745,29.5109,29.4654,29.5018,82400.0
2012-07-31 14:50:00,32.42,32.45,32.42,32.44,96400.0,29.5018,29.5291,29.5018,29.52,96400.0
2012-07-31 14:55:00,32.44,32.46,32.4,32.4,92400.0,29.52,29.5382,29.4836,29.4836,92400.0
2012-07-31 15:00:00,32.41,32.42,32.38,32.38,62000.0,29.4927,29.5018,29.4654,29.4654,62000.0
2012-07-31 15:05:00,32.38,32.39,32.37,32.39,41600.0,29.4654,29.4745,29.4563,29.4745,41600.0
2012-07-31 15:10:00,32.38,32.39,32.36,32.37,72400.0,29.4654,29.4745,29.4472,29.4563,72400.0
2012-07-31 15:15:00,32.37,32.38,32.34,32.36,68800.0,29.4563,29.4654,29.429,29.4472,68800.0
2012-07-31 15:20:00,32.37,32.38,32.35,32.36,43600.0,29.4563,29.4654,29.4381,29.4472,43600.0
2012-07-31 15:25:00,32.36,32.38,32.35,32.37,58000.0,29.4472,29.4654,29.4381,29.4563,58000.0
2012-07-31 15:30:00,32.38,32.38,32.33,32.35,95200.0,29.4654,29.4654,29.4199,29.4381,95200.0
2012-07-31 15:35:00,32.35,32.35,32.31,32.32,60800.0,29.4381,29.4381,29.4017,29.4108,60800.0
2012-07-31 15:40:00,32.32,32.34,32.3,32.34,69600.0,29.4108,29.429,29.3926,29.429,69600.0
2012-07-31 15:45:00,32.33,32.34,32.27,32.27,90800.0,29.4199,29.429,29.3653,29.3653,90800.0
2012-07-31 15:50:00,32.27,32.34,32.27,32.3,213600.0,29.3653,29.429,29.3653,29.3926,213600.0
2012-07-31 15:55:00,32.3,32.3,32.24,32.24,723200.0,29.3926,29.3926,29.338,29.338,723200.0
2012-08-01 09:30:00,32.13,32.25,32.0,32.13,718400.0,29.2379,29.3471,29.1196,29.2379,718400.0
2012-08-01 09:35:00,32.12,32.17,31.98,32.17,352400.0,29.2288,29.2743,29.1014,29.2743,352400.0
2012-08-01 09:40:00,32.17,32.17,32.06,32.1,172400.0,29.2743,29.2743,29.1742,29.2106,172400.0
2012-08-01 09:45:00,32.12,32.27,32.12,32.24,247200.0,29.2288,29.3653,29.2288,29.338,247200.0
2012-08-01 09:50:00,32.23,32.35,32.2,32.34,172800.0,29.3289,29.4381,29.3016,29.429,172800.0
2012-08-01 09:55:00,32.34,32.35,32.18,32.22,169200.0,29.429,29.4381,29.2834,29.3198,169200.0
2012-08-01 10:00:00,32.19,32.24,32.12,32.2,155200.0,29.2925,29.338,29.2288,29.3016,155200.0
2012-08-01 10:05:00,32.18,32.21,32.17,32.17,90000.0,29.2834,29.3107,29.2743,29.2743,90000.0
2012-08-01 10:10:00,32.17,32.2,32.14,32.17,120800.0,29.2743,29.3016,29.247,29.2743,120800.0
2012-08-01 10:15:00,32.18,32.18,32.15,32.15,74000.0,29.2834,29.2834,29.2561,29.2561,74000.0
2012-08-01 10:20:00,32.15,32.19,32.14,32.16,72000.0,29.2561,29.2925,29.247,29.2652,72000.0
2012-08-01 10:25:00,32.17,32.19,32.16,32.19,121600.0,29.2743,29.2925,29.2652,29.2925,121600.0
2012-08-01 10:30:00,32.19,32.2,32.16,32.16,102800.0,29.2925,29.3016,29.2652,29.2652,102800.0
2012-08-01 10:35:00,32.16,32.29,32.16,32.23,208400.0,29.2652,29.3835,29.2652,29.3289,208400.0
2012-08-01 10:40:00,32.23,32.29,32.19,32.24,172800.0,29.3289,29.3835,29.2925,29.338,172800.0
2012-08-01 10:45:00,32.25,32.27,32.2,32.23,328400.0,29.3471,29.3653,29.3016,29.3289,328400.0
2012-08-01 10:50:00,32.23,32.24,32.1,32.11,148000.0,29.3289,29.338,29.2106,29.2197,148000.0
2012-08-01 10:55:00,32.11,32.13,32.02,32.05,140000.0,29.2197,29.2379,29.1378,29.1651,140000.0
2012-08-01 11:00:00,32.05,32.13,32.05,32.1,79600.0,29.1651,29.2379,29.1651,29.2106,79600.0
2012-08-01 11:05:00,32.1,32.15,32.09,32.15,90400.0,29.2106,29.2561,29.2015,29.2561,90400.0
2012-08-01 11:10:00,32.15,32.17,32.1,32.16,89200.0,29.2561,29.2743,29.2106,29.2652,89200.0
2012-08-01 11:15:00,32.16,32.17,32.05,32.1,190000.0,29.2652,29.2743,29.1651,29.2106,190000.0
2012-08-01 11:20:00,32.1,32.1,32.07,32.07,140400.0,29.2106,29.2106,29.1833,29.1833,140400.0
2012-08-01 11:25:00,32.08,32.09,32.04,32.06,86400.0,29.1924,29.2015,29.156,29.1742,86400.0
2012-08-01 11:30:00,32.04,32.09,32.04,32.08,42000.0,29.156,29.2015,29.156,29.1924,42000.0
2012-08-01 11:35:00,32.09,32.09,32.02,32.03,48400.0,29.2015,29.2015,29.1378,29.1469,48400.0
2012-08-01 11:40:00,32.03,32.07,32.03,32.04,81200.0,29.1469,29.1833,29.1469,29.156,81200.0
2012-08-01 11:45:00,32.06,32.08,32.02,32.08,104400.0,29.1742,29.1924,29.1378,29.1924,104400.0
2012-08-01 11:50:00,32.08,32.08,32.05,32.07,70000.0,29.1924,29.1924,29.1651,29.1833,70000.0
2012-08-01 11:55:00,32.06,32.07,32.05,32.06,62400.0,29.1742,29.1833,29.1651,29.1742,62400.0
2012-08-01 12:00:00,32.06,32.06,32.01,32.04,159200.0,29.1742,29.1742,29.1287,29.156,159200.0
2012-08-01 12:05:00,32.05,32.07,32.01,32.03,92800.0,29.1651,29.1833,29.1287,29.1469,92800.0
2012-08-01 12:10:00,32.03,32.07,32.02,32.05,72800.0,29.1469,29.1833,29.1378,29.1651,72800.0
2012-08-01 12:15:00,32.05,32.06,32.02,32.03,144400.0,29.1651,29.1742,29.1378,29.1469,144400.0
2012-08-01 12:20:00,32.03,32.06,32.02,32.05,117600.0,29.1469,29.1742,29.1378,29.1651,117600.0
2012-08-01 12:25:00,32.05,32.06,32.02,32.06,73600.0,29.1651,29.1742,29.1378,29.1742,73600.0
2012-08-01 12:30:00,32.05,32.07,32.05,32.07,86000.0,29.1651,29.1833,29.1651,29.1833,86000.0
2012-08-01 12:35:00,32.07,32.19,32.04,32.19,210800.0,29.1833,29.2925,29.156,29.2925,210800.0
2012-08-01 12:40:00,32.07,32.07,32.05,32.07,66000.0,29.1833,29.1833,29.1651,29.1833,66000.0
2012-08-01 12:45:00,32.06,32.06,32.0,32.01,79600.0,29.1742,29.1742,29.1196,29.1287,79600.0
2012-08-01 12:50:00,32.0,32.04,32.0,32.04,125200.0,29.1196,29.156,29.1196,29.156,125200.0
2012-08-01 12:55:00,32.04,32.07,32.03,32.06,85200.0,29.156,29.1833,29.1469,29.1742,85200.0
2012-08-01 13:00:00,32.07,32.08,32.06,32.06,38800.0,29.1833,29.1924,29.1742,29.1742,38800.0
2012-08-01 13:05:00,32.07,32.08,32.06,32.06,64800.0,29.1833,29.1924,29.1742,29.1742,64800.0
2012-08-01 13:10:00,32.06,32.08,32.05,32.06,100800.0,29.1742,29.1924,29.1651,29.1742,100800.0
2012-08-01 13:15:00,32.06,32.07,32.05,32.06,55200.0,29.1742,29.1833,29.1651,29.1742,55200.0
2012-08-01 13:20:00,32.06,32.1,32.06,32.09,77600.0,29.1742,29.2106,29.1742,29.2015,77600.0
2012-08-01 13:25:00,32.09,32.09,32.04,32.07,43200.0,29.2015,29.2015,29.156,29.1833,43200.0
2012-08-01 13:30:00,32.07,32.09,32.04,32.05,30800.0,29.1833,29.2015,29.156,29.1651,30800.0
2012-08-01 13:35:00,32.04,32.05,32.02,32.04,30000.0,29.156,29.1651,29.1378,29.156,30000.0
2012-08-01 13:40:00,32.03,32.04,32.02,32.04,51200.0,29.1469,29.156,29.1378,29.156,51200.0
2012-08-01 13:45:00,32.04,32.07,32.03,32.05,67200.0,29.156,29.1833,29.1469,29.1651,67200.0
2012-08-01 13:50:00,32.04,32.06,32.02,32.03,47600.0,29.156,29.1742,29.1378,29.1469,47600.0
2012-08-01 13:55:00,32.03,32.04,32.0,32.0,76800.0,29.1469,29.156,29.1196,29.1196,76800.0
2012-08-01 14:00:00,32.01,32.01,31.98,31.98,74400.0,29.1287,29.1287,29.1014,29.1014,74400.0
2012-08-01 14:05:00,31.98,31.98,31.94,31.95,94400.0,29.1014,29.1014,29.065,29.0741,94400.0
2012-08-01 14:10:00,31.95,31.95,31.77,31.84,271200.0,29.0741,29.0741,28.9103,28.974,271200.0
2012-08-01 14:15:00,31.86,31.88,31.75,31.82,248400.0,28.9922,29.0104,28.8921,28.9558,248400.0
2012-08-01 14:20:00,31.8,31.87,31.79,31.79,182000.0,28.9376,29.0013,28.9285,28.9285,182000.0
2012-08-01 14:25:00,31.8,31.93,31.75,31.93,244800.0,28.9376,29.0559,28.8921,29.0559,244800.0
2012-08-01 14:30:00,31.93,31.94,31.78,31.81,125600.0,29.0559,29.065,28.9194,28.9467,125600.0
2012-08-01 14:35:00,31.81,31.86,31.79,31.86,78000.0,28.9467,28.9922,28.9285,28.9922,78000.0
2012-08-01 14:40:00,31.87,31.93,31.85,31.89,91200.0,29.0013,29.0559,28.9831,29.0195,91200.0
2012-08-01 14:45:00,31.89,31.89,31.81,31.86,87600.0,29.0195,29.0195,28.9467,28.9922,87600.0
2012-08-01 14:50:00,31.86,31.93,31.86,31.9,126800.0,28.9922,29.0559,28.9922,29.0286,126800.0
2012-08-01 14:55:00,31.9,32.02,31.9,32.02,130800.0,29.0286,29.1378,29.0286,29.1378,130800.0
2012-08-01 15:00:00,32.02,32.02,31.96,31.96,63200.0,29.1378,29.1378,29.0832,29.0832,63200.0
2012-08-01 15:05:00,31.96,32.03,31.95,32.01,158400.0,29.0832,29.1469,29.0741,29.1287,158400.0
2012-08-01 15:10:00,32.01,32.03,31.97,32.02,200000.0,29.1287,29.1469,29.0923,29.1378,200000.0
2012-08-01 15:15:00,32.01,32.02,31.99,32.02,110400.0,29.1287,29.1378,29.1105,29.1378,110400.0
2012-08-01 15:20:00,32.02,32.04,32.01,32.04,164400.0,29.1378,29.156,29.1287,29.156,164400.0
2012-08-01 15:25:00,32.03,32.11,32.02,32.09,164000.0,29.1469,29.2197,29.1378,29.2015,164000.0
2012-08-01 15:30:00,32.1,32.1,32.04,32.07,175600.0,29.2106,29.2106,29.156,29.1833,175600.0
2012-08-01 15:35:00,32.07,32.07,31.99,32.01,176800.0,29.1833,29.1833,29.1105,29.1287,176800.0
2012-08-01 15:40:00,31.99,32.03,31.98,31.99,169200.0,29.1105,29.1469,29.1014,29.1105,169200.0
2012-08-01 15:45:00,31.99,32.01,31.96,32.0,228000.0,29.1105,29.1287,29.0832,29.1196,228000.0
2012-08-01 15:50:00,31.99,32.01,31.95,31.96,234400.0,29.1105,29.1287,29.0741,29.0832,234400.0
2012-08-01 15:55:00,31.95,32.11,31.85,31.87,663200.0,29.0741,29.2197,28.9831,29.0013,663200.0
2012-08-02 09:30:00,31.7,31.79,31.55,31.74,222800.0,28.8466,28.9285,28.7101,28.883,222800.0
2012-08-02 09:35:00,31.69,31.76,31.68,31.75,111200.0,28.8375,28.9012,28.8284,28.8921,111200.0
2012-08-02 09:40:00,31.72,31.77,31.69,31.71,149200.0,28.8648,28.9103,28.8375,28.8557,149200.0
2012-08-02 09:45:00,31.71,31.85,31.71,31.83,227600.0,28.8557,28.9831,28.8557,28.9649,227600.0
2012-08-02 09:50:00,31.84,31.9,31.81,31.86,146000.0,28.974,29.0286,28.9467,28.9922,146000.0
2012-08-02 09:55:00,31.86,31.97,31.83,31.9,99200.0,28.9922,29.0923,28.9649,29.0286,99200.0
2012-08-02 10:00:00,31.88,31.93,31.84,31.89,83200.0,29.0104,29.0559,28.974,29.0195,83200.0
2012-08-02 10:05:00,31.88,32.01,31.88,31.99,117200.0,29.0104,29.1287,29.0104,29.1105,117200.0
2012-08-02 10:10:00,32.0,32.05,31.97,32.05,82400.0,29.1196,29.1651,29.0923,29.1651,82400.0
2012-08-02 10:15:00,32.04,32.09,31.96,31.96,71200.0,29.156,29.2015,29.0832,29.0832,71200.0
2012-08-02 10:20:00,31.98,32.04,31.96,32.02,62000.0,29.1014,29.156,29.0832,29.1378,62000.0
2012-08-02 10:25:00,32.02,32.12,32.02,32.1,110400.0,29.1378,29.2288,29.1378,29.2106,110400.0
2012-08-02 10:30:00,32.1,32.13,32.08,32.11,97200.0,29.2106,29.2379,29.1924,29.2197,97200.0
2012-08-02 10:35:00,32.09,32.12,32.08,32.11,116000.0,29.2015,29.2288,29.1924,29.2197,116000.0
2012-08-02 10:40:00,32.11,32.12,32.06,32.06,92800.0,29.2197,29.2288,29.1742,29.1742,92800.0
2012-08-02 10:45:00,32.08,32.12,32.07,32.12,62400.0,29.1924,29.2288,29.1833,29.2288,62400.0
2012-08-02 10:50:00,32.12,32.13,32.05,32.07,84800.0,29.2288,29.2379,29.1651,29.1833,84800.0
2012-08-02 10:55:00,32.07,32.07,31.94,31.99,138400.0,29.1833,29.1833,29.065,29.1105,138400.0
2012-08-02 11:00:00,32.0,32.07,32.0,32.05,144800.0,29.1196,29.1833,29.1196,29.1651,144800.0
2012-08-02 11:05:00,32.06,32.11,32.05,32.09,138000.0,29.1742,29.2197,29.1651,29.2015,138000.0
2012-08-02 11:10:00,32.1,32.12,32.05,32.12,91600.0,29.2106,29.2288,29.1651,29.2288,91600.0
2012-08-02 11:15:00,32.12,32.12,31.99,32.05,184000.0,29.2288,29.2288,29.1105,29.1651,184000.0
2012-08-02 11:20:00,32.06,32.08,31.99,32.02,124000.0,29.1742,29.1924,29.1105,29.1378,124000.0
2012-08-02 11:25:00,32.02,32.07,31.98,32.07,67200.0,29.1378,29.1833,29.1014,29.1833,67200.0
2012-08-02 11:30:00,32.07,32.09,32.04,32.07,86400.0,29.1833,29.2015,29.156,29.1833,86400.0
2012-08-02 11:35:00,32.07,32.11,31.94,31.94,145200.0,29.1833,29.2197,29.065,29.065,145200.0
2012-08-02 11:40:00,31.94,31.95,31.92,31.93,106000.0,29.065,29.0741,29.0468,29.0559,106000.0
2012-08-02 11:45:00,31.93,32.01,31.93,32.0,104000.0,29.0559,29.1287,29.0559,29.1196,104000.0
2012-08-02 11:50:00,32.01,32.01,31.95,31.99,62400.0,29.1287,29.1287,29.0741,29.1105,62400.0
2012-08-02 11:55:00,32.01,32.07,31.98,32.07,108800.0,29.1287,29.1833,29.1014,29.1833,108800.0
2012-08-02 12:00:00,32.06,32.09,32.02,32.09,162800.0,29.1742,29.2015,29.1378,29.2015,162800.0
2012-08-02 12:05:00,32.09,32.2,32.08,32.2,217200.0,29.2015,29.3016,29.1924,29.3016,217200.0
2012-08-02 12:10:00,32.2,32.23,32.06,32.06,118400.0,29.3016,29.3289,29.1742,29.1742,118400.0
2012-08-02 12:15:00,32.07,32.09,32.0,32.01,134800.0,29.1833,29.2015,29.1196,29.1287,134800.0
2012-08-02 12:20:00,32.0,32.04,31.98,32.0,122000.0,29.1196,29.156,29.1014,29.1196,122000.0
2012-08-02 12:25:00,32.0,32.04,31.98,32.0,104800.0,29.1196,29.156,29.1014,29.1196,104800.0
2012-08-02 12:30:00,32.01,32.01,31.93,31.97,138000.0,29.1287,29.1287,29.0559,29.0923,138000.0
2012-08-02 12:35:00,31.98,32.03,31.97,31.99,180400.0,29.1014,29.1469,29.0923,29.1105,180400.0
2012-08-02 12:40:00,31.99,32.0,31.99,31.99,103600.0,29.1105,29.1196,29.1105,29.1105,103600.0
2012-08-02 12:45:00,31.99,32.0,31.99,31.99,101200.0,29.1105,29.1196,29.1105,29.1105,101200.0
2012-08-02 12:50:00,32.0,32.0,31.99,32.0,150400.0,29.1196,29.1196,29.1105,29.1196,150400.0
2012-08-02 12:55:00,32.0,32.07,31.99,32.04,169200.0,29.1196,29.1833,29.1105,29.156,169200.0
2012-08-02 13:00:00,32.04,32.05,32.0,32.03,46800.0,29.156,29.1651,29.1196,29.1469,46800.0
2012-08-02 13:05:00,32.04,32.05,32.02,32.05,100000.0,29.156,29.1651,29.1378,29.1651,100000.0
2012-08-02 13:10:00,32.05,32.06,32.03,32.03,132400.0,29.1651,29.1742,29.1469,29.1469,132400.0
2012-08-02 13:15:00,32.03,32.05,32.0,32.05,89600.0,29.1469,29.1651,29.1196,29.1651,89600.0
2012-08-02 13:20:00,32.05,32.06,32.01,32.02,112400.0,29.1651,29.1742,29.1287,29.1378,112400.0
2012-08-02 13:25:00,32.02,32.02,32.02,32.02,81200.0,29.1378,29.1378,29.1378,29.1378,81200.0
2012-08-02 13:30:00,32.02,32.02,32.0,32.02,108400.0,29.1378,29.1378,29.1196,29.1378,108400.0
2012-08-02 13:35:00,32.02,32.02,32.0,32.01,62000.0,29.1378,29.1378,29.1196,29.1287,62000.0
2012-08-02 13:40:00,32.0,32.07,32.0,32.06,141600.0,29.1196,29.1833,29.1196,29.1742,141600.0
2012-08-02 13:45:00,32.06,32.12,32.04,32.05,148800.0,29.1742,29.2288,29.156,29.1651,148800.0
2012-08-02 13:50:00,32.04,32.1,32.04,32.09,158400.0,29.156,29.2106,29.156,29.2015,158400.0
2012-08-02 13:55:00,32.09,32.11,32.06,32.07,101600.0,29.2015,29.2197,29.1742,29.1833,101600.0
2012-08-02 14:00:00,32.07,32.12,32.04,32.12,108400.0,29.1833,29.2288,29.156,29.2288,108400.0
2012-08-02 14:05:00,32.12,32.12,32.1,32.12,130400.0,29.2288,29.2288,29.2106,29.2288,130400.0
2012-08-02 14:10:00,32.12,32.14,32.1,32.12,264800.0,29.2288,29.247,29.2106,29.2288,264800.0
2012-08-02 14:15:00,32.11,32.17,32.11,32.15,174400.0,29.2197,29.2743,29.2197,29.2561,174400.0
2012-08-02 14:20:00,32.17,32.19,32.16,32.18,90800.0,29.2743,29.2925,29.2652,29.2834,90800.0
2012-08-02 14:25:00,32.17,32.19,32.16,32.17,124000.0,29.2743,29.2925,29.2652,29.2743,124000.0
2012-08-02 14:30:00,32.18,32.2,32.18,32.19,116000.0,29.2834,29.3016,29.2834,29.2925,116000.0
2012-08-02 14:35:00,32.2,32.31,32.18,32.28,269600.0,29.3016,29.4017,29.2834,29.3744,269600.0
2012-08-02 14:40:00,32.28,32.3,32.26,32.28,152800.0,29.3744,29.3926,29.3562,29.3744,152800.0
2012-08-02 14:45:00,32.28,32.29,32.24,32.24,152000.0,29.3744,29.3835,29.338,29.338,152000.0
2012-08-02 14:50:00,32.24,32.24,32.13,32.15,91200.0,29.338,29.338,29.2379,29.2561,91200.0
2012-08-02 14:55:00,32.15,32.19,32.12,32.16,208000.0,29.2561,29.2925,29.2288,29.2652,208000.0
2012-08-02 15:00:00,32.17,32.21,32.15,32.19,133200.0,29.2743,29.3107,29.2561,29.2925,133200.0
2012-08-02 15:05:00,32.2,32.21,32.16,32.19,84800.0,29.3016,29.3107,29.2652,29.2925,84800.0
2012-08-02 15:10:00,32.19,32.19,32.15,32.17,113200.0,29.2925,29.2925,29.2561,29.2743,113200.0
2012-08-02 15:15:00,32.17,32.18,32.13,32.18,145600.0,29.2743,29.2834,29.2379,29.2834,145600.0
2012-08-02 15:20:00,32.16,32.2,32.14,32.14,99600.0,29.2652,29.3016,29.247,29.247,99600.0
2012-08-02 15:25:00,32.15,32.17,32.13,32.14,122400.0,29.2561,29.2743,29.2379,29.247,122400.0
2012-08-02 15:30:00,32.14,32.19,32.13,32.17,144400.0,29.247,29.2925,29.2379,29.2743,144400.0
2012-08-02 15:35:00,32.17,32.24,32.14,32.22,149200.0,29.2743,29.338,29.247,29.3198,149200.0
2012-08-02 15:40:00,32.23,32.29,32.21,32.26,263600.0,29.3289,29.3835,29.3107,29.3562,263600.0
2012-08-02 15:45:00,32.27,32.31,32.24,32.27,197200.0,29.3653,29.4017,29.338,29.3653,197200.0
2012-08-02 15:50:00,32.27,32.29,32.25,32.29,378800.0,29.3653,29.3835,29.3471,29.3835,378800.0
2012-08-02 15:55:00,32.29,32.32,32.29,32.32,447200.0,29.3835,29.4108,29.3835,29.4108,447200.0
2012-08-03 09:30:00,32.59,32.74,32.36,32.4,488400.0,29.6565,29.793,29.4472,29.4836,488400.0
2012-08-03 09:35:00,32.4,32.48,32.26,32.34,324000.0,29.4836,29.5564,29.3562,29.429,324000.0
2012-08-03 09:40:00,32.33,32.36,32.22,32.26,288000.0,29.4199,29.4472,29.3198,29.3562,288000.0
2012-08-03 09:45:00,32.27,32.41,32.24,32.38,328400.0,29.3653,29.4927,29.338,29.4654,328400.0
2012-08-03 09:50:00,32.38,32.46,32.38,32.43,351600.0,29.4654,29.5382,29.4654,29.5109,351600.0
2012-08-03 09:55:00,32.43,32.47,32.37,32.44,129600.0,29.5109,29.5473,29.4563,29.52,129600.0
2012-08-03 10:00:00,32.47,32.48,32.36,32.44,285600.0,29.5473,29.5564,29.4472,29.52,285600.0
2012-08-03 10:05:00,32.45,32.52,32.42,32.49,269600.0,29.5291,29.5928,29.5018,29.5655,269600.0
2012-08-03 10:10:00,32.49,32.54,32.48,32.52,311600.0,29.5655,29.611,29.5564,29.5928,311600.0
2012-08-03 10:15:00,32.54,32.56,32.47,32.48,181200.0,29.611,29.6292,29.5473,29.5564,181200.0
2012-08-03 10:20:00,32.49,32.53,32.48,32.49,106000.0,29.5655,29.6019,29.5564,29.5655,106000.0
2012-08-03 10:25:00,32.51,32.58,32.49,32.58,108000.0,29.5837,29.6474,29.5655,29.6474,108000.0
2012-08-03 10:30:00,32.58,32.63,32.56,32.59,186400.0,29.6474,29.6929,29.6292,29.6565,186400.0
2012-08-03 10:35:00,32.6,32.6,32.54,32.54,76000.0,29.6656,29.6656,29.611,29.611,76000.0
2012-08-03 10:40:00,32.55,32.59,32.52,32.57,79600.0,29.6201,29.6565,29.5928,29.6383,79600.0
2012-08-03 10:45:00,32.57,32.57,32.52,32.55,71200.0,29.6383,29.6383,29.5928,29.6201,71200.0
2012-08-03 10:50:00,32.56,32.57,32.51,32.56,140800.0,29.6292,29.6383,29.5837,29.6292,140800.0
2012-08-03 10:55:00,32.56,32.6,32.54,32.59,143200.0,29.6292,29.6656,29.611,29.6565,143200.0
2012-08-03 11:00:00,32.58,32.64,32.57,32.63,297200.0,29.6474,29.702,29.6383,29.6929,297200.0
2012-08-03 11:05:00,32.64,32.72,32.63,32.72,221200.0,29.702,29.7748,29.6929,29.7748,221200.0
2012-08-03 11:10:00,32.72,32.74,32.7,32.74,199600.0,29.7748,29.793,29.7566,29.793,199600.0
2012-08-03 11:15:00,32.74,32.74,32.69,32.71,92800.0,29.793,29.793,29.7475,29.7657,92800.0
2012-08-03 11:20:00,32.7,32.75,32.7,32.72,126000.0,29.7566,29.8021,29.7566,29.7748,126000.0
2012-08-03 11:25:00,32.72,32.75,32.71,32.73,78800.0,29.7748,29.8021,29.7657,29.7839,78800.0
2012-08-03 11:30:00,32.73,32.75,32.72,32.73,70800.0,29.7839,29.8021,29.7748,29.7839,70800.0
2012-08-03 11:35:00,32.73,32.75,32.72,32.74,90000.0,29.7839,29.8021,29.7748,29.793,90000.0
2012-08-03 11:40:00,32.74,32.76,32.72,32.74,104000.0,29.793,29.8112,29.7748,29.793,104000.0
2012-08-03 11:45:00,32.75,32.76,32.72,32.72,68400.0,29.8021,29.8112,29.7748,29.7748,68400.0
2012-08-03 11:50:00,32.72,32.73,32.67,32.73,65200.0,29.7748,29.7839,29.7293,29.7839,65200.0
2012-08-03 11:55:00,32.72,32.75,32.72,32.74,84800.0,29.7748,29.8021,29.7748,29.793,84800.0
2012-08-03 12:00:00,32.74,32.75,32.71,32.74,60800.0,29.793,29.8021,29.7657,29.793,60800.0
2012-08-03 12:05:00,32.74,32.74,32.72,32.74,58400.0,29.793,29.793,29.7748,29.793,58400.0
2012-08-03 12:10:00,32.74,32.77,32.74,32.76,125600.0,29.793,29.8203,29.793,29.8112,125600.0
2012-08-03 12:15:00,32.76,32.77,32.72,32.73,86800.0,29.8112,29.8203,29.7748,29.7839,86800.0
2012-08-03 12:20:00,32.73,32.75,32.72,32.75,59200.0,29.7839,29.8021,29.7748,29.8021,59200.0
2012-08-03 12:25:00,32.75,32.76,32.74,32.74,66800.0,29.8021,29.8112,29.793,29.793,66800.0
2012-08-03 12:30:00,32.74,32.76,32.73,32.74,64400.0,29.793,29.8112,29.7839,29.793,64400.0
2012-08-03 12:35:00,32.73,32.74,32.71,32.74,84000.0,29.7839,29.793,29.7657,29.793,84000.0
2012-08-03 12:40:00,32.74,32.76,32.73,32.75,63200.0,29.793,29.8112,29.7839,29.8021,63200.0
2012-08-03 12:45:00,32.74,32.75,32.73,32.74,26400.0,29.793,29.8021,29.7839,29.793,26400.0
2012-08-03 12:50:00,32.75,32.75,32.73,32.74,95600.0,29.8021,29.8021,29.7839,29.793,95600.0
2012-08-03 12:55:00,32.74,32.74,32.7,32.71,248000.0,29.793,29.793,29.7566,29.7657,248000.0
2012-08-03 13:00:00,32.71,32.73,32.68,32.73,76800.0,29.7657,29.7839,29.7384,29.7839,76800.0
2012-08-03 13:05:00,32.73,32.75,32.72,32.75,62400.0,29.7839,29.8021,29.7748,29.8021,62400.0
2012-08-03 13:10:00,32.75,32.75,32.72,32.74,140000.0,29.8021,29.8021,29.7748,29.793,140000.0
2012-08-03 13:15:00,32.74,32.79,32.73,32.78,213200.0,29.793,29.8385,29.7839,29.8294,213200.0
2012-08-03 13:20:00,32.77,32.8,32.77,32.79,66400.0,29.8203,29.8476,29.8203,29.8385,66400.0
2012-08-03 13:25:00,32.79,32.85,32.79,32.85,121200.0,29.8385,29.8931,29.8385,29.8931,121200.0
2012-08-03 13:30:00,32.85,32.88,32.83,32.88,112800.0,29.8931,29.9203,29.8749,29.9203,112800.0
2012-08-03 13:35:00,32.88,32.88,32.83,32.85,109600.0,29.9203,29.9203,29.8749,29.8931,109600.0
2012-08-03 13:40:00,32.84,32.87,32.84,32.84,47600.0,29.884,29.9113,29.884,29.884,47600.0
2012-08-03 13:45:00,32.85,32.87,32.83,32.83,120400.0,29.8931,29.9113,29.8749,29.8749,120400.0
2012-08-03 13:50:00,32.83,32.84,32.77,32.82,136800.0,29.8749,29.884,29.8203,29.8658,136800.0
2012-08-03 13:55:00,32.82,32.85,32.81,32.85,109200.0,29.8658,29.8931,29.8567,29.8931,109200.0
2012-08-03 14:00:00,32.85,32.87,32.83,32.85,242400.0,29.8931,29.9113,29.8749,29.8931,242400.0
2012-08-03 14:05:00,32.85,32.88,32.85,32.88,250800.0,29.8931,29.9203,29.8931,29.9203,250800.0
2012-08-03 14:10:00,32.88,32.88,32.86,32.86,191200.0,29.9203,29.9203,29.9022,29.9022,191200.0
2012-08-03 14:15:00,32.87,32.88,32.84,32.84,241600.0,29.9113,29.9203,29.884,29.884,241600.0
2012-08-03 14:20:00,32.85,32.88,32.85,32.87,117600.0,29.8931,29.9203,29.8931,29.9113,117600.0
2012-08-03 14:25:00,32.87,32.87,32.85,32.86,70400.0,29.9113,29.9113,29.8931,29.9022,70400.0
2012-08-03 14:30:00,32.86,32.88,32.84,32.85,128400.0,29.9022,29.9203,29.884,29.8931,128400.0
2012-08-03 14:35:00,32.86,32.87,32.84,32.85,130800.0,29.9022,29.9113,29.884,29.8931,130800.0
2012-08-03 14:40:00,32.85,32.86,32.77,32.78,87600.0,29.8931,29.9022,29.8203,29.8294,87600.0
2012-08-03 14:45:00,32.78,32.78,32.65,32.71,136000.0,29.8294,29.8294,29.7111,29.7657,136000.0
2012-08-03 14:50:00,32.71,32.76,32.7,32.74,182800.0,29.7657,29.8112,29.7566,29.793,182800.0
2012-08-03 14:55:00,32.74,32.74,32.72,32.73,54000.0,29.793,29.793,29.7748,29.7839,54000.0
2012-08-03 15:00:00,32.73,32.8,32.72,32.77,80400.0,29.7839,29.8476,29.7748,29.8203,80400.0
2012-08-03 15:05:00,32.77,32.77,32.72,32.74,63600.0,29.8203,29.8203,29.7748,29.793,63600.0
2012-08-03 15:10:00,32.74,32.74,32.7,32.71,110400.0,29.793,29.793,29.7566,29.7657,110400.0
2012-08-03 15:15:00,32.7,32.73,32.7,32.72,135600.0,29.7566,29.7839,29.7566,29.7748,135600.0
2012-08-03 15:20:00,32.73,32.75,32.68,32.69,275600.0,29.7839,29.8021,29.7384,29.7475,275600.0
2012-08-03 15:25:00,32.69,32.76,32.69,32.75,196000.0,29.7475,29.8112,29.7475,29.8021,196000.0
2012-08-03 15:30:00,32.76,32.76,32.7,32.74,178800.0,29.8112,29.8112,29.7566,29.793,178800.0
2012-08-03 15:35:00,32.74,32.74,32.67,32.69,194400.0,29.793,29.793,29.7293,29.7475,194400.0
2012-08-03 15:40:00,32.69,32.73,32.69,32.72,157200.0,29.7475,29.7839,29.7475,29.7748,157200.0
2012-08-03 15:45:00,32.71,32.76,32.7,32.76,220400.0,29.7657,29.8112,29.7566,29.8112,220400.0
2012-08-03 15:50:00,32.76,32.76,32.7,32.71,310000.0,29.8112,29.8112,29.7566,29.7657,310000.0
2012-08-03 15:55:00,32.71,32.76,32.69,32.75,596400.0,29.7657,29.8112,29.7475,29.8021,596400.0
2012-08-06 09:30:00,32.75,32.9,32.66,32.9,244800.0,29.8021,29.9385,29.7202,29.9385,244800.0
2012-08-06 09:35:00,32.89,33.06,32.83,33.06,173600.0,29.9294,30.0841,29.8749,30.0841,173600.0
2012-08-06 09:40:00,33.06,33.06,32.98,33.01,130800.0,30.0841,30.0841,30.0113,30.0386,130800.0
2012-08-06 09:45:00,33.0,33.01,32.87,32.88,164400.0,30.0295,30.0386,29.9113,29.9203,164400.0
2012-08-06 09:50:00,32.88,32.9,32.87,32.9,117600.0,29.9203,29.9385,29.9113,29.9385,117600.0
2012-08-06 09:55:00,32.9,32.91,32.88,32.9,69600.0,29.9385,29.9476,29.9203,29.9385,69600.0
2012-08-06 10:00:00,32.91,33.0,32.91,32.98,153200.0,29.9476,30.0295,29.9476,30.0113,153200.0
2012-08-06 10:05:00,32.97,32.99,32.96,32.98,85600.0,30.0022,30.0204,29.9931,30.0113,85600.0
2012-08-06 10:10:00,32.98,32.99,32.94,32.94,104000.0,30.0113,30.0204,29.9749,29.9749,104000.0
2012-08-06 10:15:00,32.96,32.99,32.93,32.99,112000.0,29.9931,30.0204,29.9658,30.0204,112000.0
2012-08-06 10:20:00,32.99,33.0,32.97,32.99,105600.0,30.0204,30.0295,30.0022,30.0204,105600.0
2012-08-06 10:25:00,32.99,33.04,32.98,33.02,204400.0,30.0204,30.0659,30.0113,30.0477,204400.0
2012-08-06 10:30:00,33.02,33.08,33.02,33.08,156800.0,30.0477,30.1023,30.0477,30.1023,156800.0
2012-08-06 10:35:00,33.08,33.14,33.07,33.12,360000.0,30.1023,30.1569,30.0932,30.1387,360000.0
2012-08-06 10:40:00,33.12,33.15,33.1,33.13,184800.0,30.1387,30.166,30.1205,30.1478,184800.0
2012-08-06 10:45:00,33.13,33.13,33.09,33.09,138800.0,30.1478,30.1478,30.1114,30.1114,138800.0
2012-08-06 10:50:00,33.09,33.14,33.09,33.12,174800.0,30.1114,30.1569,30.1114,30.1387,174800.0
2012-08-06 10:55:00,33.1,33.11,33.07,33.08,220400.0,30.1205,30.1296,30.0932,30.1023,220400.0
2012-08-06 11:00:00,33.08,33.1,33.01,33.01,133600.0,30.1023,30.1205,30.0386,30.0386,133600.0
2012-08-06 11:05:00,33.01,33.03,32.99,33.01,131200.0,30.0386,30.0568,30.0204,30.0386,131200.0
2012-08-06 11:10:00,33.01,33.01,32.96,32.98,90000.0,30.0386,30.0386,29.9931,30.0113,90000.0
2012-08-06 11:15:00,32.98,32.99,32.84,32.89,229200.0,30.0113,30.0204,29.884,29.9294,229200.0
2012-08-06 11:20:00,32.89,32.93,32.83,32.84,215200.0,29.9294,29.9658,29.8749,29.884,215200.0
2012-08-06 11:25:00,32.84,32.88,32.83,32.83,87600.0,29.884,29.9203,29.8749,29.8749,87600.0
2012-08-06 11:30:00,32.84,32.86,32.81,32.84,96800.0,29.884,29.9022,29.8567,29.884,96800.0
2012-08-06 11:35:00,32.84,32.88,32.83,32.84,84800.0,29.884,29.9203,29.8749,29.884,84800.0
2012-08-06 11:40:00,32.84,32.87,32.83,32.83,75600.0,29.884,29.9113,29.8749,29.8749,75600.0
2012-08-06 11:45:00,32.84,32.84,32.81,32.83,44400.0,29.884,29.884,29.8567,29.8749,44400.0
2012-08-06 11:50:00,32.83,32.84,32.82,32.84,18400.0,29.8749,29.884,29.8658,29.884,18400.0
2012-08-06 11:55:00,32.83,32.85,32.8,32.8,100000.0,29.8749,29.8931,29.8476,29.8476,100000.0
2012-08-06 12:00:00,32.8,32.81,32.76,32.77,64800.0,29.8476,29.8567,29.8112,29.8203,64800.0
2012-08-06 12:05:00,32.76,32.77,32.75,32.76,36800.0,29.8112,29.8203,29.8021,29.8112,36800.0
2012-08-06 12:10:00,32.76,32.79,32.75,32.77,39600.0,29.8112,29.8385,29.8021,29.8203,39600.0
2012-08-06 12:15:00,32.78,32.79,32.76,32.79,56400.0,29.8294,29.8385,29.8112,29.8385,56400.0
2012-08-06 12:20:00,32.79,32.81,32.77,32.81,36400.0,29.8385,29.8567,29.8203,29.8567,36400.0
2012-08-06 12:25:00,32.81,32.82,32.79,32.8,56000.0,29.8567,29.8658,29.8385,29.8476,56000.0
2012-08-06 12:30:00,32.81,32.84,32.8,32.83,55600.0,29.8567,29.884,29.8476,29.8749,55600.0
2012-08-06 12:35:00,32.84,32.85,32.81,32.82,54800.0,29.884,29.8931,29.8567,29.8658,54800.0
2012-08-06 12:40:00,32.81,32.84,32.81,32.82,73600.0,29.8567,29.884,29.8567,29.8658,73600.0
2012-08-06 12:45:00,32.82,32.82,32.79,32.81,129200.0,29.8658,29.8658,29.8385,29.8567,129200.0
2012-08-06 12:50:00,32.81,32.84,32.81,32.84,47200.0,29.8567,29.884,29.8567,29.884,47200.0
2012-08-06 12:55:00,32.84,32.84,32.81,32.82,100800.0,29.884,29.884,29.8567,29.8658,100800.0
2012-08-06 13:00:00,32.82,32.85,32.81,32.83,66800.0,29.8658,29.8931,29.8567,29.8749,66800.0
2012-08-06 13:05:00,32.83,32.85,32.83,32.83,63200.0,29.8749,29.8931,29.8749,29.8749,63200.0
2012-08-06 13:10:00,32.83,32.85,32.82,32.85,67200.0,29.8749,29.8931,29.8658,29.8931,67200.0
2012-08-06 13:15:00,32.85,32.85,32.83,32.85,42000.0,29.8931,29.8931,29.8749,29.8931,42000.0
2012-08-06 13:20:00,32.85,32.85,32.79,32.79,114400.0,29.8931,29.8931,29.8385,29.8385,114400.0
2012-08-06 13:25:00,32.79,32.79,32.76,32.77,51600.0,29.8385,29.8385,29.8112,29.8203,51600.0
2012-08-06 13:30:00,32.77,32.83,32.77,32.79,74400.0,29.8203,29.8749,29.8203,29.8385,74400.0
2012-08-06 13:35:00,32.79,32.8,32.77,32.77,37600.0,29.8385,29.8476,29.8203,29.8203,37600.0
2012-08-06 13:40:00,32.76,32.78,32.73,32.74,98400.0,29.8112,29.8294,29.7839,29.793,98400.0
2012-08-06 13:45:00,32.73,32.74,32.71,32.72,48400.0,29.7839,29.793,29.7657,29.7748,48400.0
2012-08-06 13:50:00,32.72,32.74,32.71,32.73,59200.0,29.7748,29.793,29.7657,29.7839,59200.0
2012-08-06 13:55:00,32.73,32.75,32.72,32.74,47200.0,29.7839,29.8021,29.7748,29.793,47200.0
2012-08-06 14:00:00,32.74,32.76,32.73,32.73,95600.0,29.793,29.8112,29.7839,29.7839,95600.0
2012-08-06 14:05:00,32.73,32.76,32.72,32.75,47600.0,29.7839,29.8112,29.7748,29.8021,47600.0
2012-08-06 14:10:00,32.74,32.8,32.74,32.8,104400.0,29.793,29.8476,29.793,29.8476,104400.0
2012-08-06 14:15:00,32.79,32.81,32.78,32.8,70400.0,29.8385,29.8567,29.8294,29.8476,70400.0
2012-08-06 14:20:00,32.8,32.83,32.79,32.82,94800.0,29.8476,29.8749,29.8385,29.8658,94800.0
2012-08-06 14:25:00,32.82,32.86,32.81,32.84,78400.0,29.8658,29.9022,29.8567,29.884,78400.0
2012-08-06 14:30:00,32.83,32.86,32.83,32.85,80400.0,29.8749,29.9022,29.8749,29.8931,80400.0
2012-08-06 14:35:00,32.85,32.85,32.83,32.84,57200.0,29.8931,29.8931,29.8749,29.884,57200.0
2012-08-06 14:40:00,32.85,32.86,32.83,32.85,48800.0,29.8931,29.9022,29.8749,29.8931,48800.0
2012-08-06 14:45:00,32.85,32.87,32.83,32.87,68400.0,29.8931,29.9113,29.8749,29.9113,68400.0
2012-08-06 14:50:00,32.87,32.9,32.86,32.88,125600.0,29.9113,29.9385,29.9022,29.9203,125600.0
2012-08-06 14:55:00,32.9,32.92,32.88,32.91,74800.0,29.9385,29.9567,29.9203,29.9476,74800.0
2012-08-06 15:00:00,32.9,32.95,32.9,32.92,146400.0,29.9385,29.984,29.9385,29.9567,146400.0
2012-08-06 15:05:00,32.92,32.93,32.88,32.92,122800.0,29.9567,29.9658,29.9203,29.9567,122800.0
2012-08-06 15:10:00,32.91,32.92,32.88,32.92,107600.0,29.9476,29.9567,29.9203,29.9567,107600.0
2012-08-06 15:15:00,32.92,32.92,32.86,32.9,102800.0,29.9567,29.9567,29.9022,29.9385,102800.0
2012-08-06 15:20:00,32.9,32.9,32.85,32.85,70000.0,29.9385,29.9385,29.8931,29.8931,70000.0
2012-08-06 15:25:00,32.85,32.88,32.84,32.88,122400.0,29.8931,29.9203,29.884,29.9203,122400.0
2012-08-06 15:30:00,32.88,32.88,32.85,32.88,107600.0,29.9203,29.9203,29.8931,29.9203,107600.0
2012-08-06 15:35:00,32.89,32.89,32.82,32.85,166000.0,29.9294,29.9294,29.8658,29.8931,166000.0
2012-08-06 15:40:00,32.85,32.86,32.8,32.82,142000.0,29.8931,29.9022,29.8476,29.8658,142000.0
2012-08-06 15:45:00,32.83,32.84,32.78,32.82,172000.0,29.8749,29.884,29.8294,29.8658,172000.0
2012-08-06 15:50:00,32.82,32.87,32.8,32.85,298000.0,29.8658,29.9113,29.8476,29.8931,298000.0
2012-08-06 15:55:00,32.86,32.86,32.74,32.77,517600.0,29.9022,29.9022,29.793,29.8203,517600.0
2012-08-07 09:30:00,32.71,32.86,32.54,32.71,463600.0,29.7657,29.9022,29.611,29.7657,463600.0
2012-08-07 09:35:00,32.71,32.78,32.69,32.69,108800.0,29.7657,29.8294,29.7475,29.7475,108800.0
2012-08-07 09:40:00,32.7,32.71,32.67,32.68,169600.0,29.7566,29.7657,29.7293,29.7384,169600.0
2012-08-07 09:45:00,32.68,32.73,32.66,32.73,152000.0,29.7384,29.7839,29.7202,29.7839,152000.0
2012-08-07 09:50:00,32.73,32.73,32.68,32.7,509600.0,29.7839,29.7839,29.7384,29.7566,509600.0
2012-08-07 09:55:00,32.7,32.72,32.68,32.69,164400.0,29.7566,29.7748,29.7384,29.7475,164400.0
2012-08-07 10:00:00,32.7,32.73,32.67,32.71,120000.0,29.7566,29.7839,29.7293,29.7657,120000.0
2012-08-07 10:05:00,32.71,32.73,32.64,32.7,126400.0,29.7657,29.7839,29.702,29.7566,126400.0
2012-08-07 10:10:00,32.7,32.7,32.65,32.66,70400.0,29.7566,29.7566,29.7111,29.7202,70400.0
2012-08-07 10:15:00,32.67,32.67,32.63,32.63,114400.0,29.7293,29.7293,29.6929,29.6929,114400.0
2012-08-07 10:20:00,32.63,32.63,32.54,32.57,132800.0,29.6929,29.6929,29.611,29.6383,132800.0
2012-08-07 10:25:00,32.57,32.6,32.56,32.56,124000.0,29.6383,29.6656,29.6292,29.6292,124000.0
2012-08-07 10:30:00,32.56,32.64,32.56,32.63,82800.0,29.6292,29.702,29.6292,29.6929,82800.0
2012-08-07 10:35:00,32.63,32.63,32.57,32.57,76400.0,29.6929,29.6929,29.6383,29.6383,76400.0
2012-08-07 10:40:00,32.57,32.6,32.56,32.57,233200.0,29.6383,29.6656,29.6292,29.6383,233200.0
2012-08-07 10:45:00,32.58,32.59,32.56,32.58,174400.0,29.6474,29.6565,29.6292,29.6474,174400.0
2012-08-07 10:50:00,32.58,32.59,32.54,32.54,175200.0,29.6474,29.6565,29.611,29.611,175200.0
2012-08-07 10:55:00,32.53,32.54,32.44,32.48,432400.0,29.6019,29.611,29.52,29.5564,432400.0
2012-08-07 11:00:00,32.48,32.49,32.44,32.44,168400.0,29.5564,29.5655,29.52,29.52,168400.0
2012-08-07 11:05:00,32.44,32.45,32.43,32.43,289600.0,29.52,29.5291,29.5109,29.5109,289600.0
2012-08-07 11:10:00,32.44,32.44,32.35,32.36,172000.0,29.52,29.52,29.4381,29.4472,172000.0
2012-08-07 11:15:00,32.36,32.41,32.34,32.41,317600.0,29.4472,29.4927,29.429,29.4927,317600.0
2012-08-07 11:20:00,32.41,32.44,32.41,32.43,173600.0,29.4927,29.52,29.4927,29.5109,173600.0
2012-08-07 11:25:00,32.43,32.5,32.43,32.49,320000.0,29.5109,29.5746,29.5109,29.5655,320000.0
2012-08-07 11:30:00,32.49,32.52,32.48,32.51,152000.0,29.5655,29.5928,29.5564,29.5837,152000.0
2012-08-07 11:35:00,32.51,32.58,32.5,32.58,268000.0,29.5837,29.6474,29.5746,29.6474,268000.0
2012-08-07 11:40:00,32.58,32.61,32.57,32.57,200400.0,29.6474,29.6747,29.6383,29.6383,200400.0
2012-08-07 11:45:00,32.57,32.6,32.56,32.59,143600.0,29.6383,29.6656,29.6292,29.6565,143600.0
2012-08-07 11:50:00,32.58,32.62,32.58,32.6,126000.0,29.6474,29.6838,29.6474,29.6656,126000.0
2012-08-07 11:55:00,32.6,32.67,32.6,32.67,181200.0,29.6656,29.7293,29.6656,29.7293,181200.0
2012-08-07 12:00:00,32.67,32.7,32.67,32.68,150400.0,29.7293,29.7566,29.7293,29.7384,150400.0
2012-08-07 12:05:00,32.69,32.69,32.65,32.67,108000.0,29.7475,29.7475,29.7111,29.7293,108000.0
2012-08-07 12:10:00,32.67,32.67,32.61,32.63,92000.0,29.7293,29.7293,29.6747,29.6929,92000.0
2012-08-07 12:15:00,32.63,32.68,32.63,32.66,64000.0,29.6929,29.7384,29.6929,29.7202,64000.0
2012-08-07 12:20:00,32.66,32.67,32.6,32.6,71200.0,29.7202,29.7293,29.6656,29.6656,71200.0
2012-08-07 12:25:00,32.61,32.63,32.6,32.61,67600.0,29.6747,29.6929,29.6656,29.6747,67600.0
2012-08-07 12:30:00,32.6,32.62,32.59,32.62,86800.0,29.6656,29.6838,29.6565,29.6838,86800.0
2012-08-07 12:35:00,32.62,32.73,32.62,32.73,384800.0,29.6838,29.7839,29.6838,29.7839,384800.0
2012-08-07 12:40:00,32.74,32.75,32.7,32.71,128800.0,29.793,29.8021,29.7566,29.7657,128800.0
2012-08-07 12:45:00,32.7,32.71,32.66,32.66,51600.0,29.7566,29.7657,29.7202,29.7202,51600.0
2012-08-07 12:50:00,32.66,32.66,32.63,32.63,64800.0,29.7202,29.7202,29.6929,29.6929,64800.0
2012-08-07 12:55:00,32.63,32.63,32.59,32.62,74000.0,29.6929,29.6929,29.6565,29.6838,74000.0
2012-08-07 13:00:00,32.61,32.61,32.59,32.61,56400.0,29.6747,29.6747,29.6565,29.6747,56400.0
2012-08-07 13:05:00,32.61,32.61,32.57,32.58,90400.0,29.6747,29.6747,29.6383,29.6474,90400.0
2012-08-07 13:10:00,32.58,32.6,32.58,32.58,62400.0,29.6474,29.6656,29.6474,29.6474,62400.0
2012-08-07 13:15:00,32.58,32.62,32.58,32.6,50400.0,29.6474,29.6838,29.6474,29.6656,50400.0
2012-08-07 13:20:00,32.6,32.61,32.58,32.59,47200.0,29.6656,29.6747,29.6474,29.6565,47200.0
2012-08-07 13:25:00,32.59,32.6,32.58,32.58,41600.0,29.6565,29.6656,29.6474,29.6474,41600.0
2012-08-07 13:30:00,32.58,32.6,32.58,32.6,178000.0,29.6474,29.6656,29.6474,29.6656,178000.0
2012-08-07 13:35:00,32.61,32.66,32.6,32.66,94800.0,29.6747,29.7202,29.6656,29.7202,94800.0
2012-08-07 13:40:00,32.65,32.65,32.61,32.63,67600.0,29.7111,29.7111,29.6747,29.6929,67600.0
2012-08-07 13:45:00,32.62,32.63,32.59,32.59,26000.0,29.6838,29.6929,29.6565,29.6565,26000.0
2012-08-07 13:50:00,32.59,32.6,32.57,32.59,135600.0,29.6565,29.6656,29.6383,29.6565,135600.0
2012-08-07 13:55:00,32.59,32.59,32.56,32.56,245200.0,29.6565,29.6565,29.6292,29.6292,245200.0
2012-08-07 14:00:00,32.56,32.6,32.56,32.59,74000.0,29.6292,29.6656,29.6292,29.6565,74000.0
2012-08-07 14:05:00,32.59,32.59,32.57,32.58,44400.0,29.6565,29.6565,29.6383,29.6474,44400.0
2012-08-07 14:10:00,32.58,32.59,32.53,32.54,118400.0,29.6474,29.6565,29.6019,29.611,118400.0
2012-08-07 14:15:00,32.54,32.55,32.52,32.54,40400.0,29.611,29.6201,29.5928,29.611,40400.0
2012-08-07 14:20:00,32.54,32.55,32.52,32.52,61600.0,29.611,29.6201,29.5928,29.5928,61600.0
2012-08-07 14:25:00,32.53,32.53,32.49,32.51,86000.0,29.6019,29.6019,29.5655,29.5837,86000.0
2012-08-07 14:30:00,32.51,32.52,32.48,32.49,114400.0,29.5837,29.5928,29.5564,29.5655,114400.0
2012-08-07 14:35:00,32.49,32.52,32.49,32.5,70400.0,29.5655,29.5928,29.5655,29.5746,70400.0
2012-08-07 14:40:00,32.5,32.52,32.49,32.52,44000.0,29.5746,29.5928,29.5655,29.5928,44000.0
2012-08-07 14:45:00,32.51,32.53,32.51,32.53,57200.0,29.5837,29.6019,29.5837,29.6019,57200.0
2012-08-07 14:50:00,32.54,32.54,32.52,32.52,40000.0,29.611,29.611,29.5928,29.5928,40000.0
2012-08-07 14:55:00,32.52,32.53,32.51,32.51,63200.0,29.5928,29.6019,29.5837,29.5837,63200.0
2012-08-07 15:00:00,32.51,32.53,32.5,32.52,100800.0,29.5837,29.6019,29.5746,29.5928,100800.0
2012-08-07 15:05:00,32.52,32.53,32.48,32.48,108400.0,29.5928,29.6019,29.5564,29.5564,108400.0
2012-08-07 15:10:00,32.48,32.5,32.44,32.45,175200.0,29.5564,29.5746,29.52,29.5291,175200.0
2012-08-07 15:15:00,32.45,32.48,32.45,32.48,84000.0,29.5291,29.5564,29.5291,29.5564,84000.0
2012-08-07 15:20:00,32.48,32.51,32.47,32.48,110400.0,29.5564,29.5837,29.5473,29.5564,110400.0
2012-08-07 15:25:00,32.48,32.51,32.47,32.49,140000.0,29.5564,29.5837,29.5473,29.5655,140000.0
2012-08-07 15:30:00,32.5,32.54,32.47,32.5,360400.0,29.5746,29.611,29.5473,29.5746,360400.0
2012-08-07 15:35:00,32.49,32.54,32.49,32.53,155200.0,29.5655,29.611,29.5655,29.6019,155200.0
2012-08-07 15:40:00,32.53,32.58,32.53,32.58,152000.0,29.6019,29.6474,29.6019,29.6474,152000.0
2012-08-07 15:45:00,32.59,32.62,32.58,32.59,226800.0,29.6565,29.6838,29.6474,29.6565,226800.0
2012-08-07 15:50:00,32.59,32.59,32.55,32.57,351600.0,29.6565,29.6565,29.6201,29.6383,351600.0
2012-08-07 15:55:00,32.57,32.6,32.56,32.6,857200.0,29.6383,29.6656,29.6292,29.6656,857200.0
2012-08-08 09:30:00,32.7,32.74,32.63,32.74,298400.0,29.7566,29.793,29.6929,29.793,298400.0
2012-08-08 09:35:00,32.74,32.75,32.69,32.69,144000.0,29.793,29.8021,29.7475,29.7475,144000.0
2012-08-08 09:40:00,32.68,32.79,32.68,32.7,143200.0,29.7384,29.8385,29.7384,29.7566,143200.0
2012-08-08 09:45:00,32.7,32.72,32.69,32.71,86800.0,29.7566,29.7748,29.7475,29.7657,86800.0
2012-08-08 09:50:00,32.71,32.73,32.69,32.7,140800.0,29.7657,29.7839,29.7475,29.7566,140800.0
2012-08-08 09:55:00,32.71,32.76,32.7,32.73,141600.0,29.7657,29.8112,29.7566,29.7839,141600.0
2012-08-08 10:00:00,32.73,32.76,32.72,32.72,156400.0,29.7839,29.8112,29.7748,29.7748,156400.0
2012-08-08 10:05:00,32.72,32.74,32.66,32.66,83200.0,29.7748,29.793,29.7202,29.7202,83200.0
2012-08-08 10:10:00,32.66,32.71,32.64,32.66,108800.0,29.7202,29.7657,29.702,29.7202,108800.0
2012-08-08 10:15:00,32.67,32.7,32.65,32.67,64000.0,29.7293,29.7566,29.7111,29.7293,64000.0
2012-08-08 10:20:00,32.66,32.7,32.66,32.68,87600.0,29.7202,29.7566,29.7202,29.7384,87600.0
2012-08-08 10:25:00,32.69,32.7,32.66,32.68,48400.0,29.7475,29.7566,29.7202,29.7384,48400.0
2012-08-08 10:30:00,32.68,32.69,32.6,32.63,193200.0,29.7384,29.7475,29.6656,29.6929,193200.0
2012-08-08 10:35:00,32.63,32.7,32.63,32.7,210000.0,29.6929,29.7566,29.6929,29.7566,210000.0
2012-08-08 10:40:00,32.7,32.8,32.7,32.75,165600.0,29.7566,29.8476,29.7566,29.8021,165600.0
2012-08-08 10:45:00,32.76,32.78,32.74,32.75,110800.0,29.8112,29.8294,29.793,29.8021,110800.0
2012-08-08 10:50:00,32.75,32.79,32.74,32.79,118400.0,29.8021,29.8385,29.793,29.8385,118400.0
2012-08-08 10:55:00,32.79,32.81,32.78,32.79,92000.0,29.8385,29.8567,29.8294,29.8385,92000.0
2012-08-08 11:00:00,32.79,32.81,32.74,32.74,86000.0,29.8385,29.8567,29.793,29.793,86000.0
2012-08-08 11:05:00,32.74,32.76,32.72,32.75,99600.0,29.793,29.8112,29.7748,29.8021,99600.0
2012-08-08 11:10:00,32.75,32.82,32.74,32.81,156800.0,29.8021,29.8658,29.793,29.8567,156800.0
2012-08-08 11:15:00,32.82,32.88,32.82,32.87,147200.0,29.8658,29.9203,29.8658,29.9113,147200.0
2012-08-08 11:20:00,32.87,32.88,32.85,32.87,86800.0,29.9113,29.9203,29.8931,29.9113,86800.0
2012-08-08 11:25:00,32.87,32.88,32.84,32.85,82800.0,29.9113,29.9203,29.884,29.8931,82800.0
2012-08-08 11:30:00,32.85,32.85,32.81,32.83,66800.0,29.8931,29.8931,29.8567,29.8749,66800.0
2012-08-08 11:35:00,32.83,32.84,32.82,32.83,82000.0,29.8749,29.884,29.8658,29.8749,82000.0
2012-08-08 11:40:00,32.83,32.84,32.82,32.82,34000.0,29.8749,29.884,29.8658,29.8658,34000.0
2012-08-08 11:45:00,32.83,32.85,32.82,32.84,34800.0,29.8749,29.8931,29.8658,29.884,34800.0
2012-08-08 11:50:00,32.85,32.85,32.79,32.79,66400.0,29.8931,29.8931,29.8385,29.8385,66400.0
2012-08-08 11:55:00,32.79,32.81,32.78,32.79,42400.0,29.8385,29.8567,29.8294,29.8385,42400.0
2012-08-08 12:00:00,32.79,32.8,32.78,32.78,31600.0,29.8385,29.8476,29.8294,29.8294,31600.0
2012-08-08 12:05:00,32.78,32.79,32.77,32.77,89600.0,29.8294,29.8385,29.8203,29.8203,89600.0
2012-08-08 12:10:00,32.78,32.8,32.78,32.79,30800.0,29.8294,29.8476,29.8294,29.8385,30800.0
2012-08-08 12:15:00,32.8,32.82,32.78,32.82,79200.0,29.8476,29.8658,29.8294,29.8658,79200.0
2012-08-08 12:20:00,32.82,32.83,32.8,32.82,60800.0,29.8658,29.8749,29.8476,29.8658,60800.0
2012-08-08 12:25:00,32.81,32.82,32.79,32.8,59600.0,29.8567,29.8658,29.8385,29.8476,59600.0
2012-08-08 12:30:00,32.8,32.85,32.79,32.83,48800.0,29.8476,29.8931,29.8385,29.8749,48800.0
2012-08-08 12:35:00,32.83,32.85,32.83,32.84,33200.0,29.8749,29.8931,29.8749,29.884,33200.0
2012-08-08 12:40:00,32.83,32.84,32.8,32.81,50000.0,29.8749,29.884,29.8476,29.8567,50000.0
2012-08-08 12:45:00,32.8,32.82,32.8,32.81,26800.0,29.8476,29.8658,29.8476,29.8567,26800.0
2012-08-08 12:50:00,32.81,32.81,32.77,32.8,80800.0,29.8567,29.8567,29.8203,29.8476,80800.0
2012-08-08 12:55:00,32.81,32.82,32.8,32.81,343200.0,29.8567,29.8658,29.8476,29.8567,343200.0
2012-08-08 13:00:00,32.82,32.84,32.81,32.82,46000.0,29.8658,29.884,29.8567,29.8658,46000.0
2012-08-08 13:05:00,32.82,32.84,32.81,32.81,32000.0,29.8658,29.884,29.8567,29.8567,32000.0
2012-08-08 13:10:00,32.82,32.82,32.79,32.8,32400.0,29.8658,29.8658,29.8385,29.8476,32400.0
2012-08-08 13:15:00,32.8,32.8,32.79,32.79,48400.0,29.8476,29.8476,29.8385,29.8385,48400.0
2012-08-08 13:20:00,32.79,32.81,32.79,32.79,58800.0,29.8385,29.8567,29.8385,29.8385,58800.0
2012-08-08 13:25:00,32.79,32.8,32.78,32.78,57200.0,29.8385,29.8476,29.8294,29.8294,57200.0
2012-08-08 13:30:00,32.79,32.79,32.77,32.77,39600.0,29.8385,29.8385,29.8203,29.8203,39600.0
2012-08-08 13:35:00,32.77,32.78,32.76,32.76,62400.0,29.8203,29.8294,29.8112,29.8112,62400.0
2012-08-08 13:40:00,32.75,32.76,32.73,32.74,40800.0,29.8021,29.8112,29.7839,29.793,40800.0
2012-08-08 13:45:00,32.74,32.76,32.72,32.73,46000.0,29.793,29.8112,29.7748,29.7839,46000.0
2012-08-08 13:50:00,32.72,32.76,32.72,32.72,49600.0,29.7748,29.8112,29.7748,29.7748,49600.0
2012-08-08 13:55:00,32.72,32.74,32.71,32.71,62000.0,29.7748,29.793,29.7657,29.7657,62000.0
2012-08-08 14:00:00,32.71,32.73,32.69,32.7,62000.0,29.7657,29.7839,29.7475,29.7566,62000.0
2012-08-08 14:05:00,32.7,32.73,32.7,32.72,242400.0,29.7566,29.7839,29.7566,29.7748,242400.0
2012-08-08 14:10:00,32.72,32.72,32.7,32.72,55200.0,29.7748,29.7748,29.7566,29.7748,55200.0
2012-08-08 14:15:00,32.72,32.73,32.69,32.7,60800.0,29.7748,29.7839,29.7475,29.7566,60800.0
2012-08-08 14:20:00,32.7,32.71,32.69,32.7,56400.0,29.7566,29.7657,29.7475,29.7566,56400.0
2012-08-08 14:25:00,32.7,32.72,32.69,32.71,65600.0,29.7566,29.7748,29.7475,29.7657,65600.0
2012-08-08 14:30:00,32.71,32.74,32.7,32.72,70800.0,29.7657,29.793,29.7566,29.7748,70800.0
2012-08-08 14:35:00,32.72,32.74,32.72,32.73,30000.0,29.7748,29.793,29.7748,29.7839,30000.0
2012-08-08 14:40:00,32.73,32.74,32.72,32.73,27200.0,29.7839,29.793,29.7748,29.7839,27200.0
2012-08-08 14:45:00,32.74,32.77,32.73,32.76,103600.0,29.793,29.8203,29.7839,29.8112,103600.0
2012-08-08 14:50:00,32.77,32.77,32.74,32.75,66800.0,29.8203,29.8203,29.793,29.8021,66800.0
2012-08-08 14:55:00,32.74,32.75,32.73,32.74,50400.0,29.793,29.8021,29.7839,29.793,50400.0
2012-08-08 15:00:00,32.75,32.77,32.74,32.75,59200.0,29.8021,29.8203,29.793,29.8021,59200.0
2012-08-08 15:05:00,32.76,32.77,32.75,32.77,79200.0,29.8112,29.8203,29.8021,29.8203,79200.0
2012-08-08 15:10:00,32.76,32.79,32.76,32.79,82800.0,29.8112,29.8385,29.8112,29.8385,82800.0
2012-08-08 15:15:00,32.78,32.81,32.77,32.78,104800.0,29.8294,29.8567,29.8203,29.8294,104800.0
2012-08-08 15:20:00,32.78,32.8,32.78,32.78,78800.0,29.8294,29.8476,29.8294,29.8294,78800.0
2012-08-08 15:25:00,32.79,32.8,32.76,32.78,73200.0,29.8385,29.8476,29.8112,29.8294,73200.0
2012-08-08 15:30:00,32.78,32.8,32.77,32.77,116400.0,29.8294,29.8476,29.8203,29.8203,116400.0
2012-08-08 15:35:00,32.77,32.78,32.74,32.74,122000.0,29.8203,29.8294,29.793,29.793,122000.0
2012-08-08 15:40:00,32.74,32.76,32.72,32.75,134000.0,29.793,29.8112,29.7748,29.8021,134000.0
2012-08-08 15:45:00,32.75,32.8,32.73,32.75,159200.0,29.8021,29.8476,29.7839,29.8021,159200.0
2012-08-08 15:50:00,32.76,32.77,32.75,32.75,198800.0,29.8112,29.8203,29.8021,29.8021,198800.0
2012-08-08 15:55:00,32.75,32.79,32.74,32.79,527600.0,29.8021,29.8385,29.793,29.8385,527600.0
2012-08-09 09:30:00,32.72,32.74,32.54,32.54,265200.0,29.7748,29.793,29.611,29.611,265200.0
2012-08-09 09:35:00,32.54,32.56,32.38,32.41,321200.0,29.611,29.6292,29.4654,29.4927,321200.0
2012-08-09 09:40:00,32.41,32.45,32.3,32.31,254800.0,29.4927,29.5291,29.3926,29.4017,254800.0
2012-08-09 09:45:00,32.33,32.4,32.25,32.25,260800.0,29.4199,29.4836,29.3471,29.3471,260800.0
2012-08-09 09:50:00,32.25,32.35,32.25,32.33,244400.0,29.3471,29.4381,29.3471,29.4199,244400.0
2012-08-09 09:55:00,32.34,32.36,32.31,32.35,176400.0,29.429,29.4472,29.4017,29.4381,176400.0
2012-08-09 10:00:00,32.35,32.35,32.23,32.23,191200.0,29.4381,29.4381,29.3289,29.3289,191200.0
2012-08-09 10:05:00,32.23,32.26,32.21,32.25,416000.0,29.3289,29.3562,29.3107,29.3471,416000.0
2012-08-09 10:10:00,32.25,32.29,32.23,32.23,168800.0,29.3471,29.3835,29.3289,29.3289,168800.0
2012-08-09 10:15:00,32.24,32.26,32.17,32.2,356400.0,29.338,29.3562,29.2743,29.3016,356400.0
2012-08-09 10:20:00,32.19,32.22,32.09,32.13,346000.0,29.2925,29.3198,29.2015,29.2379,346000.0
2012-08-09 10:25:00,32.13,32.13,32.08,32.1,229200.0,29.2379,29.2379,29.1924,29.2106,229200.0
2012-08-09 10:30:00,32.1,32.16,32.06,32.16,316400.0,29.2106,29.2652,29.1742,29.2652,316400.0
2012-08-09 10:35:00,32.16,32.18,32.13,32.16,230000.0,29.2652,29.2834,29.2379,29.2652,230000.0
2012-08-09 10:40:00,32.16,32.17,32.03,32.05,317600.0,29.2652,29.2743,29.1469,29.1651,317600.0
2012-08-09 10:45:00,32.05,32.05,32.01,32.03,234400.0,29.1651,29.1651,29.1287,29.1469,234400.0
2012-08-09 10:50:00,32.03,32.09,32.0,32.05,190800.0,29.1469,29.2015,29.1196,29.1651,190800.0
2012-08-09 10:55:00,32.07,32.07,31.98,32.04,306400.0,29.1833,29.1833,29.1014,29.156,306400.0
2012-08-09 11:00:00,32.05,32.12,32.05,32.12,134400.0,29.1651,29.2288,29.1651,29.2288,134400.0
2012-08-09 11:05:00,32.12,32.15,32.1,32.15,45200.0,29.2288,29.2561,29.2106,29.2561,45200.0
2012-08-09 11:10:00,32.15,32.19,32.1,32.13,126000.0,29.2561,29.2925,29.2106,29.2379,126000.0
2012-08-09 11:15:00,32.13,32.14,32.1,32.11,94000.0,29.2379,29.247,29.2106,29.2197,94000.0
2012-08-09 11:20:00,32.12,32.15,32.11,32.12,56400.0,29.2288,29.2561,29.2197,29.2288,56400.0
2012-08-09 11:25:00,32.13,32.13,32.08,32.1,118000.0,29.2379,29.2379,29.1924,29.2106,118000.0
2012-08-09 11:30:00,32.1,32.11,32.06,32.11,78400.0,29.2106,29.2197,29.1742,29.2197,78400.0
2012-08-09 11:35:00,32.11,32.15,32.1,32.15,122000.0,29.2197,29.2561,29.2106,29.2561,122000.0
2012-08-09 11:40:00,32.15,32.17,32.09,32.12,106400.0,29.2561,29.2743,29.2015,29.2288,106400.0
2012-08-09 11:45:00,32.11,32.12,32.06,32.06,109200.0,29.2197,29.2288,29.1742,29.1742,109200.0
2012-08-09 11:50:00,32.08,32.12,32.07,32.1,154000.0,29.1924,29.2288,29.1833,29.2106,154000.0
2012-08-09 11:55:00,32.1,32.1,32.05,32.09,120800.0,29.2106,29.2106,29.1651,29.2015,120800.0
2012-08-09 12:00:00,32.1,32.1,32.04,32.04,151600.0,29.2106,29.2106,29.156,29.156,151600.0
2012-08-09 12:05:00,32.04,32.05,32.03,32.04,78400.0,29.156,29.1651,29.1469,29.156,78400.0
2012-08-09 12:10:00,32.04,32.07,32.01,32.01,107200.0,29.156,29.1833,29.1287,29.1287,107200.0
2012-08-09 12:15:00,32.0,32.03,31.98,31.98,101600.0,29.1196,29.1469,29.1014,29.1014,101600.0
2012-08-09 12:20:00,31.98,31.98,31.94,31.95,166400.0,29.1014,29.1014,29.065,29.0741,166400.0
2012-08-09 12:25:00,31.95,32.01,31.95,32.01,90400.0,29.0741,29.1287,29.0741,29.1287,90400.0
2012-08-09 12:30:00,32.02,32.08,32.0,32.0,232000.0,29.1378,29.1924,29.1196,29.1196,232000.0
2012-08-09 12:35:00,32.0,32.02,31.95,31.95,152400.0,29.1196,29.1378,29.0741,29.0741,152400.0
2012-08-09 12:40:00,31.94,32.01,31.94,31.99,125200.0,29.065,29.1287,29.065,29.1105,125200.0
2012-08-09 12:45:00,32.0,32.0,31.96,32.0,78000.0,29.1196,29.1196,29.0832,29.1196,78000.0
2012-08-09 12:50:00,32.0,32.04,31.98,32.02,103600.0,29.1196,29.156,29.1014,29.1378,103600.0
2012-08-09 12:55:00,32.02,32.06,32.02,32.04,101200.0,29.1378,29.1742,29.1378,29.156,101200.0
2012-08-09 13:00:00,32.05,32.06,32.02,32.02,80800.0,29.1651,29.1742,29.1378,29.1378,80800.0
2012-08-09 13:05:00,32.02,32.07,32.01,32.05,82800.0,29.1378,29.1833,29.1287,29.1651,82800.0
2012-08-09 13:10:00,32.06,32.06,32.0,32.01,75200.0,29.1742,29.1742,29.1196,29.1287,75200.0
2012-08-09 13:15:00,32.01,32.02,31.98,31.99,110400.0,29.1287,29.1378,29.1014,29.1105,110400.0
2012-08-09 13:20:00,31.99,31.99,31.95,31.98,109600.0,29.1105,29.1105,29.0741,29.1014,109600.0
2012-08-09 13:25:00,31.98,32.02,31.98,32.02,118800.0,29.1014,29.1378,29.1014,29.1378,118800.0
2012-08-09 13:30:00,32.02,32.02,31.97,31.99,122000.0,29.1378,29.1378,29.0923,29.1105,122000.0
2012-08-09 13:35:00,31.99,32.01,31.98,32.0,152000.0,29.1105,29.1287,29.1014,29.1196,152000.0
2012-08-09 13:40:00,32.0,32.02,32.0,32.01,97600.0,29.1196,29.1378,29.1196,29.1287,97600.0
2012-08-09 13:45:00,32.0,32.02,31.98,32.0,97200.0,29.1196,29.1378,29.1014,29.1196,97200.0
2012-08-09 13:50:00,32.0,32.02,32.0,32.01,62800.0,29.1196,29.1378,29.1196,29.1287,62800.0
2012-08-09 13:55:00,32.01,32.03,32.0,32.0,94000.0,29.1287,29.1469,29.1196,29.1196,94000.0
2012-08-09 14:00:00,32.01,32.02,32.0,32.0,46800.0,29.1287,29.1378,29.1196,29.1196,46800.0
2012-08-09 14:05:00,32.0,32.02,31.97,32.02,92000.0,29.1196,29.1378,29.0923,29.1378,92000.0
2012-08-09 14:10:00,32.02,32.02,32.0,32.0,64800.0,29.1378,29.1378,29.1196,29.1196,64800.0
2012-08-09 14:15:00,32.0,32.03,32.0,32.02,70000.0,29.1196,29.1469,29.1196,29.1378,70000.0
2012-08-09 14:20:00,32.02,32.03,32.0,32.0,86400.0,29.1378,29.1469,29.1196,29.1196,86400.0
2012-08-09 14:25:00,32.01,32.02,32.0,32.02,74800.0,29.1287,29.1378,29.1196,29.1378,74800.0
2012-08-09 14:30:00,32.02,32.05,32.01,32.05,104000.0,29.1378,29.1651,29.1287,29.1651,104000.0
2012-08-09 14:35:00,32.05,32.07,32.04,32.04,119600.0,29.1651,29.1833,29.156,29.156,119600.0
2012-08-09 14:40:00,32.05,32.1,32.04,32.08,88800.0,29.1651,29.2106,29.156,29.1924,88800.0
2012-08-09 14:45:00,32.08,32.08,32.07,32.07,54800.0,29.1924,29.1924,29.1833,29.1833,54800.0
2012-08-09 14:50:00,32.07,32.12,32.07,32.12,115600.0,29.1833,29.2288,29.1833,29.2288,115600.0
2012-08-09 14:55:00,32.12,32.13,32.12,32.13,97600.0,29.2288,29.2379,29.2288,29.2379,97600.0
2012-08-09 15:00:00,32.12,32.12,32.1,32.1,124800.0,29.2288,29.2288,29.2106,29.2106,124800.0
2012-08-09 15:05:00,32.1,32.1,32.05,32.06,176000.0,29.2106,29.2106,29.1651,29.1742,176000.0
2012-08-09 15:10:00,32.06,32.11,32.06,32.11,120400.0,29.1742,29.2197,29.1742,29.2197,120400.0
2012-08-09 15:15:00,32.11,32.13,32.09,32.1,144000.0,29.2197,29.2379,29.2015,29.2106,144000.0
2012-08-09 15:20:00,32.1,32.1,32.07,32.08,98400.0,29.2106,29.2106,29.1833,29.1924,98400.0
2012-08-09 15:25:00,32.07,32.09,32.06,32.08,128400.0,29.1833,29.2015,29.1742,29.1924,128400.0
2012-08-09 15:30:00,32.08,32.12,32.07,32.12,220000.0,29.1924,29.2288,29.1833,29.2288,220000.0
2012-08-09 15:35:00,32.12,32.12,32.09,32.1,191600.0,29.2288,29.2288,29.2015,29.2106,191600.0
2012-08-09 15:40:00,32.1,32.13,32.1,32.12,225200.0,29.2106,29.2379,29.2106,29.2288,225200.0
2012-08-09 15:45:00,32.12,32.13,32.09,32.13,276000.0,29.2288,29.2379,29.2015,29.2379,276000.0
2012-08-09 15:50:00,32.12,32.12,32.07,32.08,354800.0,29.2288,29.2288,29.1833,29.1924,354800.0
2012-08-09 15:55:00,32.08,32.13,32.07,32.13,803600.0,29.1924,29.2379,29.1833,29.2379,803600.0
2012-08-10 09:30:00,32.05,32.06,32.0,32.06,112400.0,29.1651,29.1742,29.1196,29.1742,112400.0
2012-08-10 09:35:00,32.04,32.06,32.0,32.06,54800.0,29.156,29.1742,29.1196,29.1742,54800.0
2012-08-10 09:40:00,32.06,32.11,32.05,32.11,48000.0,29.1742,29.2197,29.1651,29.2197,48000.0
2012-08-10 09:45:00,32.12,32.13,32.05,32.06,70400.0,29.2288,29.2379,29.1651,29.1742,70400.0
2012-08-10 09:50:00,32.07,32.09,32.04,32.09,57600.0,29.1833,29.2015,29.156,29.2015,57600.0
2012-08-10 09:55:00,32.1,32.21,32.1,32.21,80400.0,29.2106,29.3107,29.2106,29.3107,80400.0
2012-08-10 10:00:00,32.21,32.24,32.17,32.18,142800.0,29.3107,29.338,29.2743,29.2834,142800.0
2012-08-10 10:05:00,32.19,32.24,32.19,32.23,62400.0,29.2925,29.338,29.2925,29.3289,62400.0
2012-08-10 10:10:00,32.24,32.3,32.23,32.25,105600.0,29.338,29.3926,29.3289,29.3471,105600.0
2012-08-10 10:15:00,32.23,32.29,32.19,32.21,138800.0,29.3289,29.3835,29.2925,29.3107,138800.0
2012-08-10 10:20:00,32.2,32.26,32.18,32.24,58000.0,29.3016,29.3562,29.2834,29.338,58000.0
2012-08-10 10:25:00,32.24,32.28,32.24,32.27,68800.0,29.338,29.3744,29.338,29.3653,68800.0
2012-08-10 10:30:00,32.28,32.32,32.27,32.31,96000.0,29.3744,29.4108,29.3653,29.4017,96000.0
2012-08-10 10:35:00,32.31,32.32,32.28,32.3,116800.0,29.4017,29.4108,29.3744,29.3926,116800.0
2012-08-10 10:40:00,32.3,32.32,32.24,32.24,111600.0,29.3926,29.4108,29.338,29.338,111600.0
2012-08-10 10:45:00,32.24,32.29,32.24,32.29,61200.0,29.338,29.3835,29.338,29.3835,61200.0
2012-08-10 10:50:00,32.27,32.3,32.27,32.27,34800.0,29.3653,29.3926,29.3653,29.3653,34800.0
2012-08-10 10:55:00,32.27,32.3,32.23,32.24,46400.0,29.3653,29.3926,29.3289,29.338,46400.0
2012-08-10 11:00:00,32.24,32.24,32.13,32.13,62000.0,29.338,29.338,29.2379,29.2379,62000.0
2012-08-10 11:05:00,32.14,32.15,32.11,32.13,64800.0,29.247,29.2561,29.2197,29.2379,64800.0
2012-08-10 11:10:00,32.14,32.16,32.13,32.13,34800.0,29.247,29.2652,29.2379,29.2379,34800.0
2012-08-10 11:15:00,32.13,32.16,32.11,32.13,30000.0,29.2379,29.2652,29.2197,29.2379,30000.0
2012-08-10 11:20:00,32.12,32.15,32.12,32.15,25200.0,29.2288,29.2561,29.2288,29.2561,25200.0
2012-08-10 11:25:00,32.15,32.18,32.08,32.1,93200.0,29.2561,29.2834,29.1924,29.2106,93200.0
2012-08-10 11:30:00,32.09,32.16,32.08,32.13,51200.0,29.2015,29.2652,29.1924,29.2379,51200.0
2012-08-10 11:35:00,32.1,32.19,32.1,32.19,77200.0,29.2106,29.2925,29.2106,29.2925,77200.0
2012-08-10 11:40:00,32.19,32.22,32.17,32.17,36400.0,29.2925,29.3198,29.2743,29.2743,36400.0
2012-08-10 11:45:00,32.17,32.22,32.17,32.21,26400.0,29.2743,29.3198,29.2743,29.3107,26400.0
2012-08-10 11:50:00,32.22,32.24,32.2,32.23,42400.0,29.3198,29.338,29.3016,29.3289,42400.0
2012-08-10 11:55:00,32.23,32.26,32.23,32.26,60800.0,29.3289,29.3562,29.3289,29.3562,60800.0
2012-08-10 12:00:00,32.26,32.26,32.2,32.24,58400.0,29.3562,29.3562,29.3016,29.338,58400.0
2012-08-10 12:05:00,32.24,32.24,32.22,32.23,31600.0,29.338,29.338,29.3198,29.3289,31600.0
2012-08-10 12:10:00,32.22,32.24,32.2,32.2,23600.0,29.3198,29.338,29.3016,29.3016,23600.0
2012-08-10 12:15:00,32.2,32.2,32.17,32.19,51600.0,29.3016,29.3016,29.2743,29.2925,51600.0
2012-08-10 12:20:00,32.17,32.2,32.17,32.2,20000.0,29.2743,29.3016,29.2743,29.3016,20000.0
2012-08-10 12:25:00,32.2,32.22,32.18,32.21,86000.0,29.3016,29.3198,29.2834,29.3107,86000.0
2012-08-10 12:30:00,32.21,32.23,32.21,32.22,86400.0,29.3107,29.3289,29.3107,29.3198,86400.0
2012-08-10 12:35:00,32.22,32.23,32.19,32.19,72000.0,29.3198,29.3289,29.2925,29.2925,72000.0
2012-08-10 12:40:00,32.19,32.2,32.18,32.19,22400.0,29.2925,29.3016,29.2834,29.2925,22400.0
2012-08-10 12:45:00,32.19,32.19,32.13,32.13,40400.0,29.2925,29.2925,29.2379,29.2379,40400.0
2012-08-10 12:50:00,32.13,32.15,32.13,32.15,30400.0,29.2379,29.2561,29.2379,29.2561,30400.0
2012-08-10 12:55:00,32.14,32.15,32.13,32.15,21200.0,29.247,29.2561,29.2379,29.2561,21200.0
2012-08-10 13:00:00,32.14,32.15,32.14,32.15,23600.0,29.247,29.2561,29.247,29.2561,23600.0
2012-08-10 13:05:00,32.15,32.15,32.11,32.12,28800.0,29.2561,29.2561,29.2197,29.2288,28800.0
2012-08-10 13:10:00,32.12,32.12,32.09,32.11,28800.0,29.2288,29.2288,29.2015,29.2197,28800.0
2012-08-10 13:15:00,32.12,32.15,32.12,32.15,36000.0,29.2288,29.2561,29.2288,29.2561,36000.0
2012-08-10 13:20:00,32.15,32.17,32.12,32.14,48000.0,29.2561,29.2743,29.2288,29.247,48000.0
2012-08-10 13:25:00,32.14,32.15,32.14,32.14,13600.0,29.247,29.2561,29.247,29.247,13600.0
2012-08-10 13:30:00,32.14,32.15,32.12,32.12,45200.0,29.247,29.2561,29.2288,29.2288,45200.0
2012-08-10 13:35:00,32.12,32.13,32.06,32.07,360400.0,29.2288,29.2379,29.1742,29.1833,360400.0
2012-08-10 13:40:00,32.07,32.28,32.07,32.26,302000.0,29.1833,29.3744,29.1833,29.3562,302000.0
2012-08-10 13:45:00,32.26,32.26,32.21,32.21,50000.0,29.3562,29.3562,29.3107,29.3107,50000.0
2012-08-10 13:50:00,32.21,32.22,32.21,32.21,15600.0,29.3107,29.3198,29.3107,29.3107,15600.0
2012-08-10 13:55:00,32.21,32.21,32.19,32.19,20000.0,29.3107,29.3107,29.2925,29.2925,20000.0
2012-08-10 14:00:00,32.19,32.21,32.15,32.15,53200.0,29.2925,29.3107,29.2561,29.2561,53200.0
2012-08-10 14:05:00,32.15,32.16,32.14,32.15,32000.0,29.2561,29.2652,29.247,29.2561,32000.0
2012-08-10 14:10:00,32.15,32.16,32.1,32.1,40400.0,29.2561,29.2652,29.2106,29.2106,40400.0
2012-08-10 14:15:00,32.1,32.13,32.09,32.1,39200.0,29.2106,29.2379,29.2015,29.2106,39200.0
2012-08-10 14:20:00,32.09,32.12,32.09,32.1,25600.0,29.2015,29.2288,29.2015,29.2106,25600.0
2012-08-10 14:25:00,32.1,32.14,32.09,32.14,43600.0,29.2106,29.247,29.2015,29.247,43600.0
2012-08-10 14:30:00,32.13,32.15,32.13,32.15,21200.0,29.2379,29.2561,29.2379,29.2561,21200.0
2012-08-10 14:35:00,32.16,32.16,32.14,32.15,25600.0,29.2652,29.2652,29.247,29.2561,25600.0
2012-08-10 14:40:00,32.15,32.16,32.14,32.16,33600.0,29.2561,29.2652,29.247,29.2652,33600.0
2012-08-10 14:45:00,32.16,32.17,32.15,32.15,32000.0,29.2652,29.2743,29.2561,29.2561,32000.0
2012-08-10 14:50:00,32.15,32.19,32.15,32.18,43200.0,29.2561,29.2925,29.2561,29.2834,43200.0
2012-08-10 14:55:00,32.18,32.19,32.17,32.17,33600.0,29.2834,29.2925,29.2743,29.2743,33600.0
2012-08-10 15:00:00,32.17,32.17,32.15,32.15,60800.0,29.2743,29.2743,29.2561,29.2561,60800.0
2012-08-10 15:05:00,32.15,32.17,32.14,32.17,37600.0,29.2561,29.2743,29.247,29.2743,37600.0
2012-08-10 15:10:00,32.17,32.19,32.17,32.18,70400.0,29.2743,29.2925,29.2743,29.2834,70400.0
2012-08-10 15:15:00,32.19,32.2,32.18,32.18,68400.0,29.2925,29.3016,29.2834,29.2834,68400.0
2012-08-10 15:20:00,32.18,32.2,32.17,32.17,38400.0,29.2834,29.3016,29.2743,29.2743,38400.0
2012-08-10 15:25:00,32.17,32.21,32.16,32.21,53600.0,29.2743,29.3107,29.2652,29.3107,53600.0
2012-08-10 15:30:00,32.21,32.23,32.19,32.2,74800.0,29.3107,29.3289,29.2925,29.3016,74800.0
2012-08-10 15:35:00,32.2,32.22,32.18,32.2,68000.0,29.3016,29.3198,29.2834,29.3016,68000.0
2012-08-10 15:40:00,32.2,32.24,32.17,32.22,79200.0,29.3016,29.338,29.2743,29.3198,79200.0
2012-08-10 15:45:00,32.22,32.24,32.18,32.2,95600.0,29.3198,29.338,29.2834,29.3016,95600.0
2012-08-10 15:50:00,32.2,32.23,32.19,32.23,142000.0,29.3016,29.3289,29.2925,29.3289,142000.0
2012-08-10 15:55:00,32.23,32.27,32.23,32.26,478800.0,29.3289,29.3653,29.3289,29.3562,478800.0
2012-08-13 09:30:00,32.16,32.25,32.06,32.06,173600.0,29.2652,29.3471,29.1742,29.1742,173600.0
2012-08-13 09:35:00,32.06,32.13,32.06,32.12,116800.0,29.1742,29.2379,29.1742,29.2288,116800.0
2012-08-13 09:40:00,32.12,32.12,32.06,32.06,88400.0,29.2288,29.2288,29.1742,29.1742,88400.0
2012-08-13 09:45:00,32.06,32.07,31.88,31.88,315600.0,29.1742,29.1833,29.0104,29.0104,315600.0
2012-08-13 09:50:00,31.89,31.94,31.85,31.94,351200.0,29.0195,29.065,28.9831,29.065,351200.0
2012-08-13 09:55:00,31.95,31.98,31.94,31.96,188400.0,29.0741,29.1014,29.065,29.0832,188400.0
2012-08-13 10:00:00,31.97,32.05,31.96,32.01,171600.0,29.0923,29.1651,29.0832,29.1287,171600.0
2012-08-13 10:05:00,32.01,32.01,31.95,31.98,188400.0,29.1287,29.1287,29.0741,29.1014,188400.0
2012-08-13 10:10:00,31.98,31.98,31.96,31.97,61600.0,29.1014,29.1014,29.0832,29.0923,61600.0
2012-08-13 10:15:00,31.97,32.0,31.97,31.99,54400.0,29.0923,29.1196,29.0923,29.1105,54400.0
2012-08-13 10:20:00,31.99,31.99,31.96,31.96,107200.0,29.1105,29.1105,29.0832,29.0832,107200.0
2012-08-13 10:25:00,31.96,31.98,31.95,31.96,113600.0,29.0832,29.1014,29.0741,29.0832,113600.0
2012-08-13 10:30:00,31.96,31.98,31.95,31.97,135200.0,29.0832,29.1014,29.0741,29.0923,135200.0
2012-08-13 10:35:00,31.97,31.98,31.95,31.95,61600.0,29.0923,29.1014,29.0741,29.0741,61600.0
2012-08-13 10:40:00,31.95,31.97,31.95,31.96,69200.0,29.0741,29.0923,29.0741,29.0832,69200.0
2012-08-13 10:45:00,31.96,31.98,31.93,31.95,134800.0,29.0832,29.1014,29.0559,29.0741,134800.0
2012-08-13 10:50:00,31.95,31.96,31.89,31.89,64000.0,29.0741,29.0832,29.0195,29.0195,64000.0
2012-08-13 10:55:00,31.89,31.93,31.89,31.89,75600.0,29.0195,29.0559,29.0195,29.0195,75600.0
2012-08-13 11:00:00,31.89,31.9,31.88,31.88,108400.0,29.0195,29.0286,29.0104,29.0104,108400.0
2012-08-13 11:05:00,31.88,31.88,31.85,31.87,110800.0,29.0104,29.0104,28.9831,29.0013,110800.0
2012-08-13 11:10:00,31.86,31.87,31.85,31.86,30400.0,28.9922,29.0013,28.9831,28.9922,30400.0
2012-08-13 11:15:00,31.87,31.89,31.85,31.86,105600.0,29.0013,29.0195,28.9831,28.9922,105600.0
2012-08-13 11:20:00,31.87,31.91,31.87,31.9,45600.0,29.0013,29.0377,29.0013,29.0286,45600.0
2012-08-13 11:25:00,31.91,31.91,31.89,31.89,30400.0,29.0377,29.0377,29.0195,29.0195,30400.0
2012-08-13 11:30:00,31.9,31.91,31.88,31.88,42000.0,29.0286,29.0377,29.0104,29.0104,42000.0
2012-08-13 11:35:00,31.88,31.93,31.88,31.9,90800.0,29.0104,29.0559,29.0104,29.0286,90800.0
2012-08-13 11:40:00,31.9,31.91,31.89,31.89,22800.0,29.0286,29.0377,29.0195,29.0195,22800.0
2012-08-13 11:45:00,31.89,31.9,31.86,31.89,44400.0,29.0195,29.0286,28.9922,29.0195,44400.0
2012-08-13 11:50:00,31.89,31.92,31.89,31.91,58800.0,29.0195,29.0468,29.0195,29.0377,58800.0
2012-08-13 11:55:00,31.92,31.96,31.92,31.95,62800.0,29.0468,29.0832,29.0468,29.0741,62800.0
2012-08-13 12:00:00,31.95,31.96,31.94,31.94,51600.0,29.0741,29.0832,29.065,29.065,51600.0
2012-08-13 12:05:00,31.93,31.95,31.93,31.93,30800.0,29.0559,29.0741,29.0559,29.0559,30800.0
2012-08-13 12:10:00,31.94,31.98,31.93,31.98,30400.0,29.065,29.1014,29.0559,29.1014,30400.0
2012-08-13 12:15:00,31.98,31.99,31.98,31.98,30400.0,29.1014,29.1105,29.1014,29.1014,30400.0
2012-08-13 12:20:00,31.98,31.99,31.94,31.94,25600.0,29.1014,29.1105,29.065,29.065,25600.0
2012-08-13 12:25:00,31.94,31.95,31.94,31.94,18000.0,29.065,29.0741,29.065,29.065,18000.0
2012-08-13 12:30:00,31.95,31.99,31.95,31.99,54000.0,29.0741,29.1105,29.0741,29.1105,54000.0
2012-08-13 12:35:00,32.0,32.0,31.96,32.0,37600.0,29.1196,29.1196,29.0832,29.1196,37600.0
2012-08-13 12:40:00,31.99,32.08,31.99,32.08,137600.0,29.1105,29.1924,29.1105,29.1924,137600.0
2012-08-13 12:45:00,32.07,32.08,32.01,32.02,56400.0,29.1833,29.1924,29.1287,29.1378,56400.0
2012-08-13 12:50:00,32.02,32.03,32.0,32.0,35200.0,29.1378,29.1469,29.1196,29.1196,35200.0
2012-08-13 12:55:00,32.01,32.02,32.0,32.0,36000.0,29.1287,29.1378,29.1196,29.1196,36000.0
2012-08-13 13:00:00,32.0,32.02,31.98,31.99,40000.0,29.1196,29.1378,29.1014,29.1105,40000.0
2012-08-13 13:05:00,31.99,32.0,31.98,31.99,19600.0,29.1105,29.1196,29.1014,29.1105,19600.0
2012-08-13 13:10:00,31.99,32.01,31.98,32.0,27200.0,29.1105,29.1287,29.1014,29.1196,27200.0
2012-08-13 13:15:00,32.0,32.02,32.0,32.0,31200.0,29.1196,29.1378,29.1196,29.1196,31200.0
2012-08-13 13:20:00,32.01,32.02,32.0,32.01,38800.0,29.1287,29.1378,29.1196,29.1287,38800.0
2012-08-13 13:25:00,32.02,32.03,32.01,32.02,52400.0,29.1378,29.1469,29.1287,29.1378,52400.0
2012-08-13 13:30:00,32.02,32.02,31.99,32.0,43200.0,29.1378,29.1378,29.1105,29.1196,43200.0
2012-08-13 13:35:00,32.0,32.0,31.99,31.99,48000.0,29.1196,29.1196,29.1105,29.1105,48000.0
2012-08-13 13:40:00,31.99,32.0,31.98,31.99,44400.0,29.1105,29.1196,29.1014,29.1105,44400.0
2012-08-13 13:45:00,31.99,31.99,31.98,31.99,21600.0,29.1105,29.1105,29.1014,29.1105,21600.0
2012-08-13 13:50:00,31.98,31.99,31.98,31.98,36000.0,29.1014,29.1105,29.1014,29.1014,36000.0
2012-08-13 13:55:00,31.98,31.99,31.96,31.97,84400.0,29.1014,29.1105,29.0832,29.0923,84400.0
2012-08-13 14:00:00,31.98,31.99,31.98,31.98,36000.0,29.1014,29.1105,29.1014,29.1014,36000.0
2012-08-13 14:05:00,31.97,31.98,31.96,31.97,60800.0,29.0923,29.1014,29.0832,29.0923,60800.0
2012-08-13 14:10:00,31.97,32.03,31.97,32.03,61200.0,29.0923,29.1469,29.0923,29.1469,61200.0
2012-08-13 14:15:00,32.02,32.04,32.0,32.04,43600.0,29.1378,29.156,29.1196,29.156,43600.0
2012-08-13 14:20:00,32.04,32.05,32.02,32.04,54000.0,29.156,29.1651,29.1378,29.156,54000.0
2012-08-13 14:25:00,32.05,32.08,32.05,32.05,58400.0,29.1651,29.1924,29.1651,29.1651,58400.0
2012-08-13 14:30:00,32.05,32.06,32.04,32.05,63600.0,29.1651,29.1742,29.156,29.1651,63600.0
2012-08-13 14:35:00,32.05,32.05,32.02,32.05,65600.0,29.1651,29.1651,29.1378,29.1651,65600.0
2012-08-13 14:40:00,32.05,32.06,32.05,32.06,66800.0,29.1651,29.1742,29.1651,29.1742,66800.0
2012-08-13 14:45:00,32.06,32.08,32.04,32.07,76800.0,29.1742,29.1924,29.156,29.1833,76800.0
2012-08-13 14:50:00,32.06,32.1,32.06,32.1,71600.0,29.1742,29.2106,29.1742,29.2106,71600.0
2012-08-13 14:55:00,32.09,32.1,32.05,32.06,35200.0,29.2015,29.2106,29.1651,29.1742,35200.0
2012-08-13 15:00:00,32.05,32.08,32.05,32.08,41600.0,29.1651,29.1924,29.1651,29.1924,41600.0
2012-08-13 15:05:00,32.08,32.08,32.06,32.06,52000.0,29.1924,29.1924,29.1742,29.1742,52000.0
2012-08-13 15:10:00,32.06,32.07,32.04,32.04,34400.0,29.1742,29.1833,29.156,29.156,34400.0
2012-08-13 15:15:00,32.04,32.05,32.01,32.02,70400.0,29.156,29.1651,29.1287,29.1378,70400.0
2012-08-13 15:20:00,32.02,32.03,32.01,32.03,69200.0,29.1378,29.1469,29.1287,29.1469,69200.0
2012-08-13 15:25:00,32.02,32.05,32.01,32.05,56400.0,29.1378,29.1651,29.1287,29.1651,56400.0
2012-08-13 15:30:00,32.04,32.06,32.03,32.04,80000.0,29.156,29.1742,29.1469,29.156,80000.0
2012-08-13 15:35:00,32.04,32.07,32.03,32.06,51600.0,29.156,29.1833,29.1469,29.1742,51600.0
2012-08-13 15:40:00,32.06,32.06,32.04,32.05,62400.0,29.1742,29.1742,29.156,29.1651,62400.0
2012-08-13 15:45:00,32.04,32.07,32.04,32.06,107600.0,29.156,29.1833,29.156,29.1742,107600.0
2012-08-13 15:50:00,32.05,32.07,32.02,32.03,146400.0,29.1651,29.1833,29.1378,29.1469,146400.0
2012-08-13 15:55:00,32.03,32.08,32.02,32.08,272400.0,29.1469,29.1924,29.1378,29.1924,272400.0
2012-08-14 09:30:00,32.28,32.3,32.13,32.22,190000.0,29.3744,29.3926,29.2379,29.3198,190000.0
2012-08-14 09:35:00,32.22,32.36,32.21,32.34,161200.0,29.3198,29.4472,29.3107,29.429,161200.0
2012-08-14 09:40:00,32.35,32.47,32.33,32.47,150000.0,29.4381,29.5473,29.4199,29.5473,150000.0
2012-08-14 09:45:00,32.47,32.48,32.38,32.43,156800.0,29.5473,29.5564,29.4654,29.5109,156800.0
2012-08-14 09:50:00,32.43,32.45,32.37,32.41,247600.0,29.5109,29.5291,29.4563,29.4927,247600.0
2012-08-14 09:55:00,32.41,32.46,32.39,32.45,166000.0,29.4927,29.5382,29.4745,29.5291,166000.0
2012-08-14 10:00:00,32.46,32.55,32.45,32.53,198400.0,29.5382,29.6201,29.5291,29.6019,198400.0
2012-08-14 10:05:00,32.52,32.52,32.39,32.39,197600.0,29.5928,29.5928,29.4745,29.4745,197600.0
2012-08-14 10:10:00,32.39,32.45,32.38,32.39,132400.0,29.4745,29.5291,29.4654,29.4745,132400.0
2012-08-14 10:15:00,32.38,32.39,32.34,32.34,92800.0,29.4654,29.4745,29.429,29.429,92800.0
2012-08-14 10:20:00,32.35,32.36,32.33,32.34,66800.0,29.4381,29.4472,29.4199,29.429,66800.0
2012-08-14 10:25:00,32.34,32.35,32.29,32.32,78000.0,29.429,29.4381,29.3835,29.4108,78000.0
2012-08-14 10:30:00,32.33,32.33,32.26,32.27,87600.0,29.4199,29.4199,29.3562,29.3653,87600.0
2012-08-14 10:35:00,32.26,32.32,32.26,32.31,46400.0,29.3562,29.4108,29.3562,29.4017,46400.0
2012-08-14 10:40:00,32.32,32.38,32.32,32.38,70800.0,29.4108,29.4654,29.4108,29.4654,70800.0
2012-08-14 10:45:00,32.38,32.42,32.37,32.37,112400.0,29.4654,29.5018,29.4563,29.4563,112400.0
2012-08-14 10:50:00,32.37,32.4,32.36,32.36,57600.0,29.4563,29.4836,29.4472,29.4472,57600.0
2012-08-14 10:55:00,32.35,32.39,32.34,32.38,66000.0,29.4381,29.4745,29.429,29.4654,66000.0
2012-08-14 11:00:00,32.38,32.4,32.37,32.39,57600.0,29.4654,29.4836,29.4563,29.4745,57600.0
2012-08-14 11:05:00,32.39,32.4,32.37,32.37,36400.0,29.4745,29.4836,29.4563,29.4563,36400.0
2012-08-14 11:10:00,32.38,32.39,32.37,32.38,48000.0,29.4654,29.4745,29.4563,29.4654,48000.0
2012-08-14 11:15:00,32.38,32.4,32.38,32.4,75600.0,29.4654,29.4836,29.4654,29.4836,75600.0
2012-08-14 11:20:00,32.39,32.42,32.38,32.4,62400.0,29.4745,29.5018,29.4654,29.4836,62400.0
2012-08-14 11:25:00,32.4,32.41,32.38,32.41,66800.0,29.4836,29.4927,29.4654,29.4927,66800.0
2012-08-14 11:30:00,32.41,32.49,32.41,32.49,140400.0,29.4927,29.5655,29.4927,29.5655,140400.0
2012-08-14 11:35:00,32.48,32.49,32.46,32.48,62000.0,29.5564,29.5655,29.5382,29.5564,62000.0
2012-08-14 11:40:00,32.48,32.54,32.48,32.52,121200.0,29.5564,29.611,29.5564,29.5928,121200.0
2012-08-14 11:45:00,32.52,32.52,32.49,32.51,83200.0,29.5928,29.5928,29.5655,29.5837,83200.0
2012-08-14 11:50:00,32.5,32.5,32.43,32.44,50000.0,29.5746,29.5746,29.5109,29.52,50000.0
2012-08-14 11:55:00,32.45,32.49,32.45,32.48,39600.0,29.5291,29.5655,29.5291,29.5564,39600.0
2012-08-14 12:00:00,32.49,32.52,32.48,32.52,133600.0,29.5655,29.5928,29.5564,29.5928,133600.0
2012-08-14 12:05:00,32.52,32.52,32.5,32.5,58800.0,29.5928,29.5928,29.5746,29.5746,58800.0
2012-08-14 12:10:00,32.5,32.54,32.49,32.54,105600.0,29.5746,29.611,29.5655,29.611,105600.0
2012-08-14 12:15:00,32.53,32.53,32.5,32.5,75600.0,29.6019,29.6019,29.5746,29.5746,75600.0
2012-08-14 12:20:00,32.5,32.51,32.49,32.49,54000.0,29.5746,29.5837,29.5655,29.5655,54000.0
2012-08-14 12:25:00,32.49,32.49,32.45,32.47,64000.0,29.5655,29.5655,29.5291,29.5473,64000.0
2012-08-14 12:30:00,32.48,32.5,32.48,32.48,82400.0,29.5564,29.5746,29.5564,29.5564,82400.0
2012-08-14 12:35:00,32.48,32.49,32.44,32.44,38000.0,29.5564,29.5655,29.52,29.52,38000.0
2012-08-14 12:40:00,32.44,32.44,32.41,32.42,83200.0,29.52,29.52,29.4927,29.5018,83200.0
2012-08-14 12:45:00,32.42,32.46,32.41,32.46,84400.0,29.5018,29.5382,29.4927,29.5382,84400.0
2012-08-14 12:50:00,32.46,32.48,32.44,32.48,52000.0,29.5382,29.5564,29.52,29.5564,52000.0
2012-08-14 12:55:00,32.47,32.49,32.46,32.49,60800.0,29.5473,29.5655,29.5382,29.5655,60800.0
2012-08-14 13:00:00,32.48,32.49,32.46,32.48,88400.0,29.5564,29.5655,29.5382,29.5564,88400.0
2012-08-14 13:05:00,32.49,32.49,32.47,32.48,57200.0,29.5655,29.5655,29.5473,29.5564,57200.0
2012-08-14 13:10:00,32.48,32.49,32.43,32.49,97200.0,29.5564,29.5655,29.5109,29.5655,97200.0
2012-08-14 13:15:00,32.49,32.49,32.48,32.48,48800.0,29.5655,29.5655,29.5564,29.5564,48800.0
2012-08-14 13:20:00,32.48,32.49,32.47,32.48,43200.0,29.5564,29.5655,29.5473,29.5564,43200.0
2012-08-14 13:25:00,32.48,32.49,32.48,32.49,37200.0,29.5564,29.5655,29.5564,29.5655,37200.0
2012-08-14 13:30:00,32.48,32.52,32.48,32.51,76000.0,29.5564,29.5928,29.5564,29.5837,76000.0
2012-08-14 13:35:00,32.51,32.52,32.5,32.52,154800.0,29.5837,29.5928,29.5746,29.5928,154800.0
2012-08-14 13:40:00,32.52,32.52,32.51,32.51,40000.0,29.5928,29.5928,29.5837,29.5837,40000.0
2012-08-14 13:45:00,32.51,32.52,32.5,32.51,38800.0,29.5837,29.5928,29.5746,29.5837,38800.0
2012-08-14 13:50:00,32.51,32.51,32.5,32.5,74000.0,29.5837,29.5837,29.5746,29.5746,74000.0
2012-08-14 13:55:00,32.51,32.51,32.49,32.5,103200.0,29.5837,29.5837,29.5655,29.5746,103200.0
2012-08-14 14:00:00,32.5,32.52,32.49,32.51,188400.0,29.5746,29.5928,29.5655,29.5837,188400.0
2012-08-14 14:05:00,32.51,32.52,32.5,32.51,46400.0,29.5837,29.5928,29.5746,29.5837,46400.0
2012-08-14 14:10:00,32.51,32.52,32.5,32.5,44000.0,29.5837,29.5928,29.5746,29.5746,44000.0
2012-08-14 14:15:00,32.5,32.51,32.5,32.5,46800.0,29.5746,29.5837,29.5746,29.5746,46800.0
2012-08-14 14:20:00,32.5,32.52,32.49,32.49,77600.0,29.5746,29.5928,29.5655,29.5655,77600.0
2012-08-14 14:25:00,32.5,32.5,32.48,32.49,101200.0,29.5746,29.5746,29.5564,29.5655,101200.0
2012-08-14 14:30:00,32.49,32.51,32.49,32.51,43200.0,29.5655,29.5837,29.5655,29.5837,43200.0
2012-08-14 14:35:00,32.51,32.51,32.49,32.5,54000.0,29.5837,29.5837,29.5655,29.5746,54000.0
2012-08-14 14:40:00,32.49,32.49,32.47,32.48,42400.0,29.5655,29.5655,29.5473,29.5564,42400.0
2012-08-14 14:45:00,32.47,32.51,32.46,32.49,75600.0,29.5473,29.5837,29.5382,29.5655,75600.0
2012-08-14 14:50:00,32.49,32.5,32.47,32.48,68800.0,29.5655,29.5746,29.5473,29.5564,68800.0
2012-08-14 14:55:00,32.47,32.49,32.44,32.49,59600.0,29.5473,29.5655,29.52,29.5655,59600.0
2012-08-14 15:00:00,32.48,32.49,32.47,32.47,68800.0,29.5564,29.5655,29.5473,29.5473,68800.0
2012-08-14 15:05:00,32.47,32.47,32.44,32.45,103600.0,29.5473,29.5473,29.52,29.5291,103600.0
2012-08-14 15:10:00,32.44,32.45,32.41,32.42,95600.0,29.52,29.5291,29.4927,29.5018,95600.0
2012-08-14 15:15:00,32.42,32.46,32.41,32.45,98800.0,29.5018,29.5382,29.4927,29.5291,98800.0
2012-08-14 15:20:00,32.45,32.47,32.45,32.47,129200.0,29.5291,29.5473,29.5291,29.5473,129200.0
2012-08-14 15:25:00,32.47,32.49,32.45,32.48,98000.0,29.5473,29.5655,29.5291,29.5564,98000.0
2012-08-14 15:30:00,32.48,32.48,32.4,32.44,207200.0,29.5564,29.5564,29.4836,29.52,207200.0
2012-08-14 15:35:00,32.43,32.45,32.42,32.43,245200.0,29.5109,29.5291,29.5018,29.5109,245200.0
2012-08-14 15:40:00,32.44,32.44,32.37,32.38,167600.0,29.52,29.52,29.4563,29.4654,167600.0
2012-08-14 15:45:00,32.38,32.39,32.37,32.38,158000.0,29.4654,29.4745,29.4563,29.4654,158000.0
2012-08-14 15:50:00,32.38,32.41,32.37,32.41,420800.0,29.4654,29.4927,29.4563,29.4927,420800.0
2012-08-14 15:55:00,32.41,32.47,32.41,32.47,333200.0,29.4927,29.5473,29.4927,29.5473,333200.0
2012-08-15 09:30:00,32.3,32.44,32.16,32.4,223600.0,29.4427,29.5703,29.315,29.5338,223600.0
2012-08-15 09:35:00,32.41,32.43,32.37,32.4,90000.0,29.5429,29.5612,29.5065,29.5338,90000.0
2012-08-15 09:40:00,32.39,32.52,32.39,32.5,166000.0,29.5247,29.6432,29.5247,29.625,166000.0
2012-08-15 09:45:00,32.49,32.49,32.38,32.48,131600.0,29.6159,29.6159,29.5156,29.6067,131600.0
2012-08-15 09:50:00,32.48,32.54,32.46,32.54,84000.0,29.6067,29.6614,29.5885,29.6614,84000.0
2012-08-15 09:55:00,32.54,32.58,32.51,32.54,150400.0,29.6614,29.6979,29.6341,29.6614,150400.0
2012-08-15 10:00:00,32.56,32.56,32.51,32.52,85600.0,29.6797,29.6797,29.6341,29.6432,85600.0
2012-08-15 10:05:00,32.51,32.51,32.47,32.48,56800.0,29.6341,29.6341,29.5976,29.6067,56800.0
2012-08-15 10:10:00,32.48,32.49,32.42,32.43,70800.0,29.6067,29.6159,29.552,29.5612,70800.0
2012-08-15 10:15:00,32.44,32.44,32.38,32.4,61600.0,29.5703,29.5703,29.5156,29.5338,61600.0
2012-08-15 10:20:00,32.39,32.4,32.34,32.35,93200.0,29.5247,29.5338,29.4791,29.4882,93200.0
2012-08-15 10:25:00,32.35,32.37,32.32,32.33,152400.0,29.4882,29.5065,29.4609,29.47,152400.0
2012-08-15 10:30:00,32.33,32.38,32.33,32.33,88800.0,29.47,29.5156,29.47,29.47,88800.0
2012-08-15 10:35:00,32.33,32.33,32.22,32.25,271600.0,29.47,29.47,29.3697,29.3971,271600.0
2012-08-15 10:40:00,32.25,32.25,32.15,32.18,164400.0,29.3971,29.3971,29.3059,29.3333,164400.0
2012-08-15 10:45:00,32.19,32.24,32.19,32.22,134000.0,29.3424,29.388,29.3424,29.3697,134000.0
2012-08-15 10:50:00,32.23,32.23,32.19,32.19,108400.0,29.3789,29.3789,29.3424,29.3424,108400.0
2012-08-15 10:55:00,32.19,32.23,32.19,32.2,138800.0,29.3424,29.3789,29.3424,29.3515,138800.0
2012-08-15 11:00:00,32.2,32.23,32.18,32.23,40800.0,29.3515,29.3789,29.3333,29.3789,40800.0
2012-08-15 11:05:00,32.23,32.25,32.22,32.24,52400.0,29.3789,29.3971,29.3697,29.388,52400.0
2012-08-15 11:10:00,32.24,32.24,32.23,32.23,66000.0,29.388,29.388,29.3789,29.3789,66000.0
2012-08-15 11:15:00,32.23,32.26,32.22,32.22,58800.0,29.3789,29.4062,29.3697,29.3697,58800.0
2012-08-15 11:20:00,32.22,32.24,32.21,32.23,61600.0,29.3697,29.388,29.3606,29.3789,61600.0
2012-08-15 11:25:00,32.23,32.24,32.21,32.23,43600.0,29.3789,29.388,29.3606,29.3789,43600.0
2012-08-15 11:30:00,32.23,32.26,32.22,32.24,173200.0,29.3789,29.4062,29.3697,29.388,173200.0
2012-08-15 11:35:00,32.24,32.31,32.23,32.29,101200.0,29.388,29.4518,29.3789,29.4335,101200.0
2012-08-15 11:40:00,32.29,32.3,32.26,32.27,114000.0,29.4335,29.4427,29.4062,29.4153,114000.0
2012-08-15 11:45:00,32.26,32.27,32.25,32.25,50800.0,29.4062,29.4153,29.3971,29.3971,50800.0
2012-08-15 11:50:00,32.25,32.27,32.25,32.26,53600.0,29.3971,29.4153,29.3971,29.4062,53600.0
2012-08-15 11:55:00,32.27,32.27,32.24,32.25,49200.0,29.4153,29.4153,29.388,29.3971,49200.0
2012-08-15 12:00:00,32.26,32.31,32.25,32.31,92400.0,29.4062,29.4518,29.3971,29.4518,92400.0
2012-08-15 12:05:00,32.31,32.31,32.26,32.26,51600.0,29.4518,29.4518,29.4062,29.4062,51600.0
2012-08-15 12:10:00,32.26,32.28,32.24,32.27,83200.0,29.4062,29.4244,29.388,29.4153,83200.0
2012-08-15 12:15:00,32.27,32.27,32.24,32.24,26000.0,29.4153,29.4153,29.388,29.388,26000.0
2012-08-15 12:20:00,32.25,32.27,32.24,32.27,60000.0,29.3971,29.4153,29.388,29.4153,60000.0
2012-08-15 12:25:00,32.27,32.27,32.24,32.25,33600.0,29.4153,29.4153,29.388,29.3971,33600.0
2012-08-15 12:30:00,32.25,32.27,32.24,32.27,44400.0,29.3971,29.4153,29.388,29.4153,44400.0
2012-08-15 12:35:00,32.28,32.31,32.28,32.31,44400.0,29.4244,29.4518,29.4244,29.4518,44400.0
2012-08-15 12:40:00,32.31,32.32,32.27,32.27,37600.0,29.4518,29.4609,29.4153,29.4153,37600.0
2012-08-15 12:45:00,32.28,32.28,32.27,32.27,44800.0,29.4244,29.4244,29.4153,29.4153,44800.0
2012-08-15 12:50:00,32.27,32.3,32.27,32.29,163200.0,29.4153,29.4427,29.4153,29.4335,163200.0
2012-08-15 12:55:00,32.29,32.29,32.22,32.22,101200.0,29.4335,29.4335,29.3697,29.3697,101200.0
2012-08-15 13:00:00,32.22,32.24,32.21,32.23,81200.0,29.3697,29.388,29.3606,29.3789,81200.0
2012-08-15 13:05:00,32.23,32.24,32.22,32.23,35600.0,29.3789,29.388,29.3697,29.3789,35600.0
2012-08-15 13:10:00,32.23,32.23,32.22,32.23,27200.0,29.3789,29.3789,29.3697,29.3789,27200.0
2012-08-15 13:15:00,32.23,32.23,32.21,32.21,18800.0,29.3789,29.3789,29.3606,29.3606,18800.0
2012-08-15 13:20:00,32.22,32.23,32.21,32.22,21200.0,29.3697,29.3789,29.3606,29.3697,21200.0
2012-08-15 13:25:00,32.22,32.24,32.22,32.22,73600.0,29.3697,29.388,29.3697,29.3697,73600.0
2012-08-15 13:30:00,32.23,32.24,32.22,32.22,48800.0,29.3789,29.388,29.3697,29.3697,48800.0
2012-08-15 13:35:00,32.22,32.22,32.2,32.22,23200.0,29.3697,29.3697,29.3515,29.3697,23200.0
2012-08-15 13:40:00,32.22,32.22,32.21,32.21,13600.0,29.3697,29.3697,29.3606,29.3606,13600.0
2012-08-15 13:45:00,32.21,32.22,32.2,32.2,36000.0,29.3606,29.3697,29.3515,29.3515,36000.0
2012-08-15 13:50:00,32.2,32.23,32.2,32.22,40800.0,29.3515,29.3789,29.3515,29.3697,40800.0
2012-08-15 13:55:00,32.23,32.23,32.2,32.2,53200.0,29.3789,29.3789,29.3515,29.3515,53200.0
2012-08-15 14:00:00,32.2,32.21,32.19,32.2,69600.0,29.3515,29.3606,29.3424,29.3515,69600.0
2012-08-15 14:05:00,32.2,32.2,32.17,32.17,60800.0,29.3515,29.3515,29.3242,29.3242,60800.0
2012-08-15 14:10:00,32.17,32.18,32.17,32.18,54400.0,29.3242,29.3333,29.3242,29.3333,54400.0
2012-08-15 14:15:00,32.17,32.19,32.17,32.18,83600.0,29.3242,29.3424,29.3242,29.3333,83600.0
2012-08-15 14:20:00,32.18,32.19,32.17,32.18,68800.0,29.3333,29.3424,29.3242,29.3333,68800.0
2012-08-15 14:25:00,32.18,32.22,32.18,32.21,35200.0,29.3333,29.3697,29.3333,29.3606,35200.0
2012-08-15 14:30:00,32.22,32.22,32.19,32.2,37200.0,29.3697,29.3697,29.3424,29.3515,37200.0
2012-08-15 14:35:00,32.2,32.23,32.2,32.23,43600.0,29.3515,29.3789,29.3515,29.3789,43600.0
2012-08-15 14:40:00,32.23,32.23,32.22,32.23,119200.0,29.3789,29.3789,29.3697,29.3789,119200.0
2012-08-15 14:45:00,32.23,32.25,32.23,32.25,35200.0,29.3789,29.3971,29.3789,29.3971,35200.0
2012-08-15 14:50:00,32.25,32.29,32.24,32.28,119600.0,29.3971,29.4335,29.388,29.4244,119600.0
2012-08-15 14:55:00,32.28,32.28,32.23,32.24,56000.0,29.4244,29.4244,29.3789,29.388,56000.0
2012-08-15 15:00:00,32.24,32.27,32.24,32.27,50000.0,29.388,29.4153,29.388,29.4153,50000.0
2012-08-15 15:05:00,32.26,32.31,32.26,32.31,73600.0,29.4062,29.4518,29.4062,29.4518,73600.0
2012-08-15 15:10:00,32.31,32.31,32.28,32.28,94000.0,29.4518,29.4518,29.4244,29.4244,94000.0
2012-08-15 15:15:00,32.28,32.35,32.28,32.32,176800.0,29.4244,29.4882,29.4244,29.4609,176800.0
2012-08-15 15:20:00,32.32,32.32,32.28,32.28,68800.0,29.4609,29.4609,29.4244,29.4244,68800.0
2012-08-15 15:25:00,32.28,32.28,32.23,32.23,124800.0,29.4244,29.4244,29.3789,29.3789,124800.0
2012-08-15 15:30:00,32.23,32.25,32.21,32.23,177200.0,29.3789,29.3971,29.3606,29.3789,177200.0
2012-08-15 15:35:00,32.22,32.24,32.21,32.21,77600.0,29.3697,29.388,29.3606,29.3606,77600.0
2012-08-15 15:40:00,32.21,32.23,32.21,32.22,126400.0,29.3606,29.3789,29.3606,29.3697,126400.0
2012-08-15 15:45:00,32.22,32.26,32.22,32.25,261200.0,29.3697,29.4062,29.3697,29.3971,261200.0
2012-08-15 15:50:00,32.24,32.26,32.24,32.26,221600.0,29.388,29.4062,29.388,29.4062,221600.0
2012-08-15 15:55:00,32.26,32.29,32.25,32.26,441200.0,29.4062,29.4335,29.3971,29.4062,441200.0
2012-08-16 09:30:00,32.18,32.33,32.18,32.29,193200.0,29.3333,29.47,29.3333,29.4335,193200.0
2012-08-16 09:35:00,32.29,32.36,32.28,32.35,72800.0,29.4335,29.4974,29.4244,29.4882,72800.0
2012-08-16 09:40:00,32.35,32.37,32.32,32.37,106400.0,29.4882,29.5065,29.4609,29.5065,106400.0
2012-08-16 09:45:00,32.37,32.37,32.33,32.33,54000.0,29.5065,29.5065,29.47,29.47,54000.0
2012-08-16 09:50:00,32.32,32.37,32.32,32.33,106400.0,29.4609,29.5065,29.4609,29.47,106400.0
2012-08-16 09:55:00,32.33,32.38,32.33,32.35,128800.0,29.47,29.5156,29.47,29.4882,128800.0
2012-08-16 10:00:00,32.35,32.37,32.32,32.36,70800.0,29.4882,29.5065,29.4609,29.4974,70800.0
2012-08-16 10:05:00,32.35,32.35,32.31,32.34,192400.0,29.4882,29.4882,29.4518,29.4791,192400.0
2012-08-16 10:10:00,32.33,32.36,32.32,32.35,67600.0,29.47,29.4974,29.4609,29.4882,67600.0
2012-08-16 10:15:00,32.35,32.35,32.33,32.34,36000.0,29.4882,29.4882,29.47,29.4791,36000.0
2012-08-16 10:20:00,32.34,32.4,32.34,32.4,84400.0,29.4791,29.5338,29.4791,29.5338,84400.0
2012-08-16 10:25:00,32.39,32.45,32.39,32.45,158400.0,29.5247,29.5794,29.5247,29.5794,158400.0
2012-08-16 10:30:00,32.45,32.47,32.38,32.39,163200.0,29.5794,29.5976,29.5156,29.5247,163200.0
2012-08-16 10:35:00,32.38,32.44,32.38,32.44,53200.0,29.5156,29.5703,29.5156,29.5703,53200.0
2012-08-16 10:40:00,32.44,32.45,32.39,32.39,99200.0,29.5703,29.5794,29.5247,29.5247,99200.0
2012-08-16 10:45:00,32.39,32.41,32.38,32.39,93200.0,29.5247,29.5429,29.5156,29.5247,93200.0
2012-08-16 10:50:00,32.4,32.41,32.38,32.38,44800.0,29.5338,29.5429,29.5156,29.5156,44800.0
2012-08-16 10:55:00,32.38,32.39,32.37,32.37,58400.0,29.5156,29.5247,29.5065,29.5065,58400.0
2012-08-16 11:00:00,32.38,32.38,32.35,32.38,60000.0,29.5156,29.5156,29.4882,29.5156,60000.0
2012-08-16 11:05:00,32.38,32.38,32.37,32.38,42000.0,29.5156,29.5156,29.5065,29.5156,42000.0
2012-08-16 11:10:00,32.38,32.4,32.37,32.38,47200.0,29.5156,29.5338,29.5065,29.5156,47200.0
2012-08-16 11:15:00,32.38,32.44,32.37,32.44,71200.0,29.5156,29.5703,29.5065,29.5703,71200.0
2012-08-16 11:20:00,32.44,32.47,32.4,32.42,181200.0,29.5703,29.5976,29.5338,29.552,181200.0
2012-08-16 11:25:00,32.42,32.45,32.42,32.44,98000.0,29.552,29.5794,29.552,29.5703,98000.0
2012-08-16 11:30:00,32.44,32.45,32.42,32.42,78000.0,29.5703,29.5794,29.552,29.552,78000.0
2012-08-16 11:35:00,32.43,32.43,32.4,32.42,44800.0,29.5612,29.5612,29.5338,29.552,44800.0
2012-08-16 11:40:00,32.41,32.41,32.38,32.4,63600.0,29.5429,29.5429,29.5156,29.5338,63600.0
2012-08-16 11:45:00,32.4,32.4,32.38,32.39,53600.0,29.5338,29.5338,29.5156,29.5247,53600.0
2012-08-16 11:50:00,32.38,32.38,32.26,32.27,308400.0,29.5156,29.5156,29.4062,29.4153,308400.0
2012-08-16 11:55:00,32.27,32.32,32.27,32.32,85200.0,29.4153,29.4609,29.4153,29.4609,85200.0
2012-08-16 12:00:00,32.32,32.35,32.31,32.35,46400.0,29.4609,29.4882,29.4518,29.4882,46400.0
2012-08-16 12:05:00,32.34,32.36,32.33,32.35,33600.0,29.4791,29.4974,29.47,29.4882,33600.0
2012-08-16 12:10:00,32.35,32.35,32.32,32.33,36800.0,29.4882,29.4882,29.4609,29.47,36800.0
2012-08-16 12:15:00,32.33,32.34,32.32,32.32,19200.0,29.47,29.4791,29.4609,29.4609,19200.0
2012-08-16 12:20:00,32.32,32.37,32.32,32.37,62400.0,29.4609,29.5065,29.4609,29.5065,62400.0
2012-08-16 12:25:00,32.37,32.37,32.3,32.3,117600.0,29.5065,29.5065,29.4427,29.4427,117600.0
2012-08-16 12:30:00,32.3,32.3,32.24,32.24,85600.0,29.4427,29.4427,29.388,29.388,85600.0
2012-08-16 12:35:00,32.24,32.25,32.23,32.24,86400.0,29.388,29.3971,29.3789,29.388,86400.0
2012-08-16 12:40:00,32.24,32.26,32.21,32.24,46400.0,29.388,29.4062,29.3606,29.388,46400.0
2012-08-16 12:45:00,32.24,32.27,32.22,32.24,64800.0,29.388,29.4153,29.3697,29.388,64800.0
2012-08-16 12:50:00,32.24,32.28,32.24,32.26,72000.0,29.388,29.4244,29.388,29.4062,72000.0
2012-08-16 12:55:00,32.26,32.27,32.24,32.24,80800.0,29.4062,29.4153,29.388,29.388,80800.0
2012-08-16 13:00:00,32.25,32.25,32.24,32.24,100400.0,29.3971,29.3971,29.388,29.388,100400.0
2012-08-16 13:05:00,32.24,32.24,32.22,32.24,81600.0,29.388,29.388,29.3697,29.388,81600.0
2012-08-16 13:10:00,32.24,32.26,32.24,32.24,90800.0,29.388,29.4062,29.388,29.388,90800.0
2012-08-16 13:15:00,32.24,32.29,32.24,32.29,56000.0,29.388,29.4335,29.388,29.4335,56000.0
2012-08-16 13:20:00,32.29,32.29,32.27,32.28,39200.0,29.4335,29.4335,29.4153,29.4244,39200.0
2012-08-16 13:25:00,32.28,32.32,32.28,32.31,60000.0,29.4244,29.4609,29.4244,29.4518,60000.0
2012-08-16 13:30:00,32.31,32.31,32.27,32.27,64000.0,29.4518,29.4518,29.4153,29.4153,64000.0
2012-08-16 13:35:00,32.27,32.27,32.26,32.27,45200.0,29.4153,29.4153,29.4062,29.4153,45200.0
2012-08-16 13:40:00,32.27,32.29,32.26,32.27,67600.0,29.4153,29.4335,29.4062,29.4153,67600.0
2012-08-16 13:45:00,32.27,32.3,32.27,32.3,81600.0,29.4153,29.4427,29.4153,29.4427,81600.0
2012-08-16 13:50:00,32.3,32.31,32.29,32.29,54400.0,29.4427,29.4518,29.4335,29.4335,54400.0
2012-08-16 13:55:00,32.28,32.3,32.26,32.29,66400.0,29.4244,29.4427,29.4062,29.4335,66400.0
2012-08-16 14:00:00,32.29,32.29,32.26,32.28,84800.0,29.4335,29.4335,29.4062,29.4244,84800.0
2012-08-16 14:05:00,32.28,32.31,32.27,32.3,66000.0,29.4244,29.4518,29.4153,29.4427,66000.0
2012-08-16 14:10:00,32.31,32.31,32.27,32.28,46400.0,29.4518,29.4518,29.4153,29.4244,46400.0
2012-08-16 14:15:00,32.28,32.3,32.28,32.29,33600.0,29.4244,29.4427,29.4244,29.4335,33600.0
2012-08-16 14:20:00,32.29,32.29,32.26,32.28,67200.0,29.4335,29.4335,29.4062,29.4244,67200.0
2012-08-16 14:25:00,32.27,32.27,32.25,32.26,85600.0,29.4153,29.4153,29.3971,29.4062,85600.0
2012-08-16 14:30:00,32.26,32.34,32.26,32.33,107200.0,29.4062,29.4791,29.4062,29.47,107200.0
2012-08-16 14:35:00,32.33,32.41,32.33,32.41,268400.0,29.47,29.5429,29.47,29.5429,268400.0
2012-08-16 14:40:00,32.41,32.45,32.39,32.45,192000.0,29.5429,29.5794,29.5247,29.5794,192000.0
2012-08-16 14:45:00,32.44,32.46,32.44,32.46,119200.0,29.5703,29.5885,29.5703,29.5885,119200.0
2012-08-16 14:50:00,32.45,32.47,32.42,32.42,178400.0,29.5794,29.5976,29.552,29.552,178400.0
2012-08-16 14:55:00,32.42,32.42,32.38,32.38,100000.0,29.552,29.552,29.5156,29.5156,100000.0
2012-08-16 15:00:00,32.39,32.39,32.36,32.38,114400.0,29.5247,29.5247,29.4974,29.5156,114400.0
2012-08-16 15:05:00,32.38,32.4,32.36,32.4,86000.0,29.5156,29.5338,29.4974,29.5338,86000.0
2012-08-16 15:10:00,32.4,32.43,32.38,32.42,123600.0,29.5338,29.5612,29.5156,29.552,123600.0
2012-08-16 15:15:00,32.42,32.43,32.39,32.4,108400.0,29.552,29.5612,29.5247,29.5338,108400.0
2012-08-16 15:20:00,32.39,32.41,32.38,32.4,138000.0,29.5247,29.5429,29.5156,29.5338,138000.0
2012-08-16 15:25:00,32.41,32.41,32.4,32.41,155200.0,29.5429,29.5429,29.5338,29.5429,155200.0
2012-08-16 15:30:00,32.41,32.41,32.4,32.41,253200.0,29.5429,29.5429,29.5338,29.5429,253200.0
2012-08-16 15:35:00,32.41,32.42,32.41,32.42,212000.0,29.5429,29.552,29.5429,29.552,212000.0
2012-08-16 15:40:00,32.42,32.49,32.42,32.44,513600.0,29.552,29.6159,29.552,29.5703,513600.0
2012-08-16 15:45:00,32.44,32.45,32.43,32.43,276400.0,29.5703,29.5794,29.5612,29.5612,276400.0
2012-08-16 15:50:00,32.43,32.44,32.39,32.42,319600.0,29.5612,29.5703,29.5247,29.552,319600.0
2012-08-16 15:55:00,32.42,32.42,32.4,32.42,355600.0,29.552,29.552,29.5338,29.552,355600.0
2012-08-17 09:30:00,32.5,32.51,32.39,32.46,1005200.0,29.625,29.6341,29.5247,29.5885,1005200.0
2012-08-17 09:35:00,32.43,32.45,32.33,32.35,124000.0,29.5612,29.5794,29.47,29.4882,124000.0
2012-08-17 09:40:00,32.34,32.47,32.33,32.4,475600.0,29.4791,29.5976,29.47,29.5338,475600.0
2012-08-17 09:45:00,32.4,32.43,32.34,32.34,112000.0,29.5338,29.5612,29.4791,29.4791,112000.0
2012-08-17 09:50:00,32.35,32.37,32.27,32.31,102800.0,29.4882,29.5065,29.4153,29.4518,102800.0
2012-08-17 09:55:00,32.31,32.32,32.15,32.15,271200.0,29.4518,29.4609,29.3059,29.3059,271200.0
2012-08-17 10:00:00,32.17,32.2,32.13,32.19,257200.0,29.3242,29.3515,29.2877,29.3424,257200.0
2012-08-17 10:05:00,32.19,32.2,32.16,32.19,164400.0,29.3424,29.3515,29.315,29.3424,164400.0
2012-08-17 10:10:00,32.19,32.21,32.16,32.16,137200.0,29.3424,29.3606,29.315,29.315,137200.0
2012-08-17 10:15:00,32.15,32.17,32.13,32.13,87200.0,29.3059,29.3242,29.2877,29.2877,87200.0
2012-08-17 10:20:00,32.13,32.24,32.1,32.23,175600.0,29.2877,29.388,29.2604,29.3789,175600.0
2012-08-17 10:25:00,32.23,32.23,32.13,32.15,86400.0,29.3789,29.3789,29.2877,29.3059,86400.0
2012-08-17 10:30:00,32.16,32.2,32.13,32.19,134000.0,29.315,29.3515,29.2877,29.3424,134000.0
2012-08-17 10:35:00,32.19,32.19,32.15,32.18,65200.0,29.3424,29.3424,29.3059,29.3333,65200.0
2012-08-17 10:40:00,32.18,32.18,32.11,32.11,78800.0,29.3333,29.3333,29.2695,29.2695,78800.0
2012-08-17 10:45:00,32.1,32.13,32.09,32.09,205600.0,29.2604,29.2877,29.2512,29.2512,205600.0
2012-08-17 10:50:00,32.09,32.13,32.08,32.11,80400.0,29.2512,29.2877,29.2421,29.2695,80400.0
2012-08-17 10:55:00,32.12,32.13,32.11,32.13,76400.0,29.2786,29.2877,29.2695,29.2877,76400.0
2012-08-17 11:00:00,32.13,32.18,32.13,32.16,182400.0,29.2877,29.3333,29.2877,29.315,182400.0
2012-08-17 11:05:00,32.17,32.2,32.16,32.18,40400.0,29.3242,29.3515,29.315,29.3333,40400.0
2012-08-17 11:10:00,32.18,32.22,32.18,32.18,88400.0,29.3333,29.3697,29.3333,29.3333,88400.0
2012-08-17 11:15:00,32.18,32.19,32.15,32.15,54000.0,29.3333,29.3424,29.3059,29.3059,54000.0
2012-08-17 11:20:00,32.16,32.19,32.16,32.19,24000.0,29.315,29.3424,29.315,29.3424,24000.0
2012-08-17 11:25:00,32.19,32.19,32.17,32.17,41600.0,29.3424,29.3424,29.3242,29.3242,41600.0
2012-08-17 11:30:00,32.17,32.19,32.15,32.18,47200.0,29.3242,29.3424,29.3059,29.3333,47200.0
2012-08-17 11:35:00,32.18,32.22,32.18,32.18,128000.0,29.3333,29.3697,29.3333,29.3333,128000.0
2012-08-17 11:40:00,32.18,32.21,32.18,32.19,61200.0,29.3333,29.3606,29.3333,29.3424,61200.0
2012-08-17 11:45:00,32.19,32.19,32.18,32.19,23600.0,29.3424,29.3424,29.3333,29.3424,23600.0
2012-08-17 11:50:00,32.19,32.21,32.18,32.21,64800.0,29.3424,29.3606,29.3333,29.3606,64800.0
2012-08-17 11:55:00,32.2,32.21,32.2,32.2,25600.0,29.3515,29.3606,29.3515,29.3515,25600.0
2012-08-17 12:00:00,32.2,32.22,32.2,32.2,59600.0,29.3515,29.3697,29.3515,29.3515,59600.0
2012-08-17 12:05:00,32.21,32.21,32.2,32.21,24800.0,29.3606,29.3606,29.3515,29.3606,24800.0
2012-08-17 12:10:00,32.21,32.22,32.2,32.2,39200.0,29.3606,29.3697,29.3515,29.3515,39200.0
2012-08-17 12:15:00,32.2,32.2,32.17,32.17,69600.0,29.3515,29.3515,29.3242,29.3242,69600.0
2012-08-17 12:20:00,32.17,32.19,32.16,32.19,70800.0,29.3242,29.3424,29.315,29.3424,70800.0
2012-08-17 12:25:00,32.18,32.18,32.17,32.17,55200.0,29.3333,29.3333,29.3242,29.3242,55200.0
2012-08-17 12:30:00,32.18,32.18,32.17,32.17,68000.0,29.3333,29.3333,29.3242,29.3242,68000.0
2012-08-17 12:35:00,32.17,32.19,32.16,32.19,53200.0,29.3242,29.3424,29.315,29.3424,53200.0
2012-08-17 12:40:00,32.18,32.22,32.18,32.21,142800.0,29.3333,29.3697,29.3333,29.3606,142800.0
2012-08-17 12:45:00,32.2,32.22,32.2,32.21,81200.0,29.3515,29.3697,29.3515,29.3606,81200.0
2012-08-17 12:50:00,32.21,32.21,32.18,32.18,30400.0,29.3606,29.3606,29.3333,29.3333,30400.0
2012-08-17 12:55:00,32.18,32.18,32.17,32.18,31600.0,29.3333,29.3333,29.3242,29.3333,31600.0
2012-08-17 13:00:00,32.18,32.21,32.17,32.2,56800.0,29.3333,29.3606,29.3242,29.3515,56800.0
2012-08-17 13:05:00,32.2,32.2,32.18,32.18,11200.0,29.3515,29.3515,29.3333,29.3333,11200.0
2012-08-17 13:10:00,32.18,32.19,32.18,32.19,6000.0,29.3333,29.3424,29.3333,29.3424,6000.0
2012-08-17 13:15:00,32.18,32.19,32.17,32.18,36000.0,29.3333,29.3424,29.3242,29.3333,36000.0
2012-08-17 13:20:00,32.17,32.18,32.15,32.15,54800.0,29.3242,29.3333,29.3059,29.3059,54800.0
2012-08-17 13:25:00,32.16,32.16,32.14,32.15,42000.0,29.315,29.315,29.2968,29.3059,42000.0
2012-08-17 13:30:00,32.15,32.17,32.15,32.16,44800.0,29.3059,29.3242,29.3059,29.315,44800.0
2012-08-17 13:35:00,32.17,32.17,32.15,32.17,58000.0,29.3242,29.3242,29.3059,29.3242,58000.0
2012-08-17 13:40:00,32.17,32.17,32.16,32.17,66800.0,29.3242,29.3242,29.315,29.3242,66800.0
2012-08-17 13:45:00,32.17,32.17,32.16,32.16,29600.0,29.3242,29.3242,29.315,29.315,29600.0
2012-08-17 13:50:00,32.17,32.17,32.16,32.16,22800.0,29.3242,29.3242,29.315,29.315,22800.0
2012-08-17 13:55:00,32.16,32.17,32.14,32.14,53200.0,29.315,29.3242,29.2968,29.2968,53200.0
2012-08-17 14:00:00,32.15,32.17,32.14,32.15,54800.0,29.3059,29.3242,29.2968,29.3059,54800.0
2012-08-17 14:05:00,32.15,32.16,32.14,32.14,70000.0,29.3059,29.315,29.2968,29.2968,70000.0
2012-08-17 14:10:00,32.14,32.14,32.13,32.13,77600.0,29.2968,29.2968,29.2877,29.2877,77600.0
2012-08-17 14:15:00,32.13,32.13,32.11,32.12,85200.0,29.2877,29.2877,29.2695,29.2786,85200.0
2012-08-17 14:20:00,32.12,32.12,32.07,32.08,142800.0,29.2786,29.2786,29.233,29.2421,142800.0
2012-08-17 14:25:00,32.09,32.09,32.08,32.09,191200.0,29.2512,29.2512,29.2421,29.2512,191200.0
2012-08-17 14:30:00,32.09,32.1,32.09,32.09,166000.0,29.2512,29.2604,29.2512,29.2512,166000.0
2012-08-17 14:35:00,32.09,32.1,32.09,32.1,149600.0,29.2512,29.2604,29.2512,29.2604,149600.0
2012-08-17 14:40:00,32.1,32.1,32.09,32.09,124800.0,29.2604,29.2604,29.2512,29.2512,124800.0
2012-08-17 14:45:00,32.1,32.12,32.1,32.1,38800.0,29.2604,29.2786,29.2604,29.2604,38800.0
2012-08-17 14:50:00,32.11,32.12,32.1,32.11,64400.0,29.2695,29.2786,29.2604,29.2695,64400.0
2012-08-17 14:55:00,32.11,32.12,32.1,32.12,45600.0,29.2695,29.2786,29.2604,29.2786,45600.0
2012-08-17 15:00:00,32.12,32.13,32.11,32.12,80800.0,29.2786,29.2877,29.2695,29.2786,80800.0
2012-08-17 15:05:00,32.12,32.14,32.12,32.14,77600.0,29.2786,29.2968,29.2786,29.2968,77600.0
2012-08-17 15:10:00,32.13,32.14,32.13,32.14,50400.0,29.2877,29.2968,29.2877,29.2968,50400.0
2012-08-17 15:15:00,32.14,32.16,32.13,32.14,70800.0,29.2968,29.315,29.2877,29.2968,70800.0
2012-08-17 15:20:00,32.15,32.16,32.14,32.14,49600.0,29.3059,29.315,29.2968,29.2968,49600.0
2012-08-17 15:25:00,32.14,32.16,32.14,32.15,53600.0,29.2968,29.315,29.2968,29.3059,53600.0
2012-08-17 15:30:00,32.15,32.16,32.13,32.14,91600.0,29.3059,29.315,29.2877,29.2968,91600.0
2012-08-17 15:35:00,32.14,32.14,32.12,32.12,118800.0,29.2968,29.2968,29.2786,29.2786,118800.0
2012-08-17 15:40:00,32.12,32.13,32.11,32.13,117200.0,29.2786,29.2877,29.2695,29.2877,117200.0
2012-08-17 15:45:00,32.13,32.16,32.12,32.15,168000.0,29.2877,29.315,29.2786,29.3059,168000.0
2012-08-17 15:50:00,32.15,32.18,32.15,32.18,172800.0,29.3059,29.3333,29.3059,29.3333,172800.0
2012-08-17 15:55:00,32.18,32.2,32.16,32.17,416400.0,29.3333,29.3515,29.315,29.3242,416400.0
2012-08-20 09:30:00,32.15,32.18,32.0,32.1,178800.0,29.3059,29.3333,29.1692,29.2604,178800.0
2012-08-20 09:35:00,32.1,32.14,32.05,32.05,156000.0,29.2604,29.2968,29.2148,29.2148,156000.0
2012-08-20 09:40:00,32.07,32.09,32.05,32.08,100800.0,29.233,29.2512,29.2148,29.2421,100800.0
2012-08-20 09:45:00,32.09,32.09,32.06,32.06,148000.0,29.2512,29.2512,29.2239,29.2239,148000.0
2012-08-20 09:50:00,32.06,32.07,32.05,32.06,222400.0,29.2239,29.233,29.2148,29.2239,222400.0
2012-08-20 09:55:00,32.06,32.06,32.02,32.04,481600.0,29.2239,29.2239,29.1874,29.2057,481600.0
2012-08-20 10:00:00,32.04,32.06,32.04,32.05,152000.0,29.2057,29.2239,29.2057,29.2148,152000.0
2012-08-20 10:05:00,32.05,32.06,32.03,32.06,127200.0,29.2148,29.2239,29.1965,29.2239,127200.0
2012-08-20 10:10:00,32.05,32.06,32.03,32.04,74000.0,29.2148,29.2239,29.1965,29.2057,74000.0
2012-08-20 10:15:00,32.03,32.05,32.03,32.04,82800.0,29.1965,29.2148,29.1965,29.2057,82800.0
2012-08-20 10:20:00,32.04,32.04,32.02,32.03,93600.0,29.2057,29.2057,29.1874,29.1965,93600.0
2012-08-20 10:25:00,32.03,32.06,32.03,32.05,121600.0,29.1965,29.2239,29.1965,29.2148,121600.0
2012-08-20 10:30:00,32.05,32.06,32.03,32.04,66000.0,29.2148,29.2239,29.1965,29.2057,66000.0
2012-08-20 10:35:00,32.04,32.05,32.04,32.05,51200.0,29.2057,29.2148,29.2057,29.2148,51200.0
2012-08-20 10:40:00,32.04,32.05,32.04,32.04,90800.0,29.2057,29.2148,29.2057,29.2057,90800.0
2012-08-20 10:45:00,32.04,32.05,32.04,32.05,48000.0,29.2057,29.2148,29.2057,29.2148,48000.0
2012-08-20 10:50:00,32.04,32.05,32.04,32.05,72400.0,29.2057,29.2148,29.2057,29.2148,72400.0
2012-08-20 10:55:00,32.05,32.06,32.04,32.04,89200.0,29.2148,29.2239,29.2057,29.2057,89200.0
2012-08-20 11:00:00,32.04,32.06,32.04,32.05,188800.0,29.2057,29.2239,29.2057,29.2148,188800.0
2012-08-20 11:05:00,32.05,32.05,32.04,32.04,154800.0,29.2148,29.2148,29.2057,29.2057,154800.0
2012-08-20 11:10:00,32.04,32.04,32.04,32.04,82000.0,29.2057,29.2057,29.2057,29.2057,82000.0
2012-08-20 11:15:00,32.04,32.04,32.04,32.04,100800.0,29.2057,29.2057,29.2057,29.2057,100800.0
2012-08-20 11:20:00,32.05,32.06,32.04,32.05,86000.0,29.2148,29.2239,29.2057,29.2148,86000.0
2012-08-20 11:25:00,32.05,32.05,32.04,32.04,89600.0,29.2148,29.2148,29.2057,29.2057,89600.0
2012-08-20 11:30:00,32.04,32.04,32.03,32.04,134800.0,29.2057,29.2057,29.1965,29.2057,134800.0
2012-08-20 11:35:00,32.04,32.04,32.03,32.03,79200.0,29.2057,29.2057,29.1965,29.1965,79200.0
2012-08-20 11:40:00,32.03,32.04,32.03,32.04,53600.0,29.1965,29.2057,29.1965,29.2057,53600.0
2012-08-20 11:45:00,32.04,32.04,32.03,32.04,58000.0,29.2057,29.2057,29.1965,29.2057,58000.0
2012-08-20 11:50:00,32.04,32.05,32.04,32.05,35200.0,29.2057,29.2148,29.2057,29.2148,35200.0
2012-08-20 11:55:00,32.05,32.06,32.04,32.05,52000.0,29.2148,29.2239,29.2057,29.2148,52000.0
2012-08-20 12:00:00,32.05,32.05,32.04,32.05,22000.0,29.2148,29.2148,29.2057,29.2148,22000.0
2012-08-20 12:05:00,32.05,32.06,32.05,32.05,53600.0,29.2148,29.2239,29.2148,29.2148,53600.0
2012-08-20 12:10:00,32.05,32.07,32.05,32.06,63600.0,29.2148,29.233,29.2148,29.2239,63600.0
2012-08-20 12:15:00,32.06,32.06,32.05,32.06,29600.0,29.2239,29.2239,29.2148,29.2239,29600.0
2012-08-20 12:20:00,32.06,32.07,32.04,32.04,57600.0,29.2239,29.233,29.2057,29.2057,57600.0
2012-08-20 12:25:00,32.05,32.05,32.05,32.05,15200.0,29.2148,29.2148,29.2148,29.2148,15200.0
2012-08-20 12:30:00,32.04,32.05,32.04,32.04,59200.0,29.2057,29.2148,29.2057,29.2057,59200.0
2012-08-20 12:35:00,32.04,32.05,32.04,32.04,73200.0,29.2057,29.2148,29.2057,29.2057,73200.0
2012-08-20 12:40:00,32.04,32.06,32.04,32.05,118800.0,29.2057,29.2239,29.2057,29.2148,118800.0
2012-08-20 12:45:00,32.06,32.06,32.05,32.06,31600.0,29.2239,29.2239,29.2148,29.2239,31600.0
2012-08-20 12:50:00,32.06,32.06,32.05,32.05,24800.0,29.2239,29.2239,29.2148,29.2148,24800.0
2012-08-20 12:55:00,32.05,32.06,32.05,32.05,36400.0,29.2148,29.2239,29.2148,29.2148,36400.0
2012-08-20 13:00:00,32.05,32.05,32.05,32.05,28800.0,29.2148,29.2148,29.2148,29.2148,28800.0
2012-08-20 13:05:00,32.05,32.05,32.05,32.05,57200.0,29.2148,29.2148,29.2148,29.2148,57200.0
2012-08-20 13:10:00,32.05,32.06,32.05,32.05,81600.0,29.2148,29.2239,29.2148,29.2148,81600.0
2012-08-20 13:15:00,32.05,32.06,32.05,32.05,24000.0,29.2148,29.2239,29.2148,29.2148,24000.0
2012-08-20 13:20:00,32.05,32.06,32.05,32.06,33200.0,29.2148,29.2239,29.2148,29.2239,33200.0
2012-08-20 13:25:00,32.05,32.06,32.05,32.05,21600.0,29.2148,29.2239,29.2148,29.2148,21600.0
2012-08-20 13:30:00,32.05,32.05,32.05,32.05,40400.0,29.2148,29.2148,29.2148,29.2148,40400.0
2012-08-20 13:35:00,32.05,32.06,32.04,32.05,51600.0,29.2148,29.2239,29.2057,29.2148,51600.0
2012-08-20 13:40:00,32.04,32.05,32.04,32.04,60400.0,29.2057,29.2148,29.2057,29.2057,60400.0
2012-08-20 13:45:00,32.05,32.05,32.04,32.05,52800.0,29.2148,29.2148,29.2057,29.2148,52800.0
2012-08-20 13:50:00,32.05,32.05,32.04,32.04,45200.0,29.2148,29.2148,29.2057,29.2057,45200.0
2012-08-20 13:55:00,32.05,32.06,32.05,32.06,46000.0,29.2148,29.2239,29.2148,29.2239,46000.0
2012-08-20 14:00:00,32.06,32.06,32.05,32.05,62800.0,29.2239,29.2239,29.2148,29.2148,62800.0
2012-08-20 14:05:00,32.05,32.06,32.05,32.05,72800.0,29.2148,29.2239,29.2148,29.2148,72800.0
2012-08-20 14:10:00,32.05,32.06,32.05,32.06,158400.0,29.2148,29.2239,29.2148,29.2239,158400.0
2012-08-20 14:15:00,32.06,32.06,32.05,32.05,57600.0,29.2239,29.2239,29.2148,29.2148,57600.0
2012-08-20 14:20:00,32.05,32.06,32.05,32.06,61200.0,29.2148,29.2239,29.2148,29.2239,61200.0
2012-08-20 14:25:00,32.05,32.06,32.05,32.06,25600.0,29.2148,29.2239,29.2148,29.2239,25600.0
2012-08-20 14:30:00,32.06,32.06,32.05,32.05,93200.0,29.2239,29.2239,29.2148,29.2148,93200.0
2012-08-20 14:35:00,32.05,32.06,32.05,32.05,91600.0,29.2148,29.2239,29.2148,29.2148,91600.0
2012-08-20 14:40:00,32.05,32.06,32.05,32.05,97200.0,29.2148,29.2239,29.2148,29.2148,97200.0
2012-08-20 14:45:00,32.06,32.06,32.05,32.06,157200.0,29.2239,29.2239,29.2148,29.2239,157200.0
2012-08-20 14:50:00,32.06,32.06,32.05,32.06,74000.0,29.2239,29.2239,29.2148,29.2239,74000.0
2012-08-20 14:55:00,32.06,32.06,32.06,32.06,84800.0,29.2239,29.2239,29.2239,29.2239,84800.0
2012-08-20 15:00:00,32.06,32.07,32.06,32.06,161600.0,29.2239,29.233,29.2239,29.2239,161600.0
2012-08-20 15:05:00,32.06,32.06,32.06,32.06,83200.0,29.2239,29.2239,29.2239,29.2239,83200.0
2012-08-20 15:10:00,32.06,32.06,32.05,32.06,111600.0,29.2239,29.2239,29.2148,29.2239,111600.0
2012-08-20 15:15:00,32.06,32.06,32.05,32.06,52000.0,29.2239,29.2239,29.2148,29.2239,52000.0
2012-08-20 15:20:00,32.06,32.06,32.05,32.05,242000.0,29.2239,29.2239,29.2148,29.2148,242000.0
2012-08-20 15:25:00,32.05,32.06,32.05,32.05,66800.0,29.2148,29.2239,29.2148,29.2148,66800.0
2012-08-20 15:30:00,32.06,32.06,32.05,32.06,82800.0,29.2239,29.2239,29.2148,29.2239,82800.0
2012-08-20 15:35:00,32.06,32.07,32.06,32.06,157200.0,29.2239,29.233,29.2239,29.2239,157200.0
2012-08-20 15:40:00,32.06,32.06,32.06,32.06,115600.0,29.2239,29.2239,29.2239,29.2239,115600.0
2012-08-20 15:45:00,32.06,32.08,32.06,32.07,310800.0,29.2239,29.2421,29.2239,29.233,310800.0
2012-08-20 15:50:00,32.08,32.08,32.06,32.06,262800.0,29.2421,29.2421,29.2239,29.2239,262800.0
2012-08-20 15:55:00,32.06,32.06,32.04,32.05,447600.0,29.2239,29.2239,29.2057,29.2148,447600.0
2012-08-21 09:30:00,32.18,32.24,32.15,32.18,250000.0,29.3333,29.388,29.3059,29.3333,250000.0
2012-08-21 09:35:00,32.2,32.24,32.19,32.24,165200.0,29.3515,29.388,29.3424,29.388,165200.0
2012-08-21 09:40:00,32.24,32.31,32.23,32.29,192400.0,29.388,29.4518,29.3789,29.4335,192400.0
2012-08-21 09:45:00,32.29,32.29,32.2,32.2,78800.0,29.4335,29.4335,29.3515,29.3515,78800.0
2012-08-21 09:50:00,32.21,32.22,32.16,32.18,101600.0,29.3606,29.3697,29.315,29.3333,101600.0
2012-08-21 09:55:00,32.18,32.25,32.18,32.24,74400.0,29.3333,29.3971,29.3333,29.388,74400.0
2012-08-21 10:00:00,32.24,32.25,32.2,32.21,170400.0,29.388,29.3971,29.3515,29.3606,170400.0
2012-08-21 10:05:00,32.21,32.22,32.18,32.18,99200.0,29.3606,29.3697,29.3333,29.3333,99200.0
2012-08-21 10:10:00,32.18,32.19,32.16,32.16,59600.0,29.3333,29.3424,29.315,29.315,59600.0
2012-08-21 10:15:00,32.18,32.18,32.13,32.16,85600.0,29.3333,29.3333,29.2877,29.315,85600.0
2012-08-21 10:20:00,32.16,32.16,32.13,32.13,67200.0,29.315,29.315,29.2877,29.2877,67200.0
2012-08-21 10:25:00,32.13,32.15,32.1,32.15,81200.0,29.2877,29.3059,29.2604,29.3059,81200.0
2012-08-21 10:30:00,32.15,32.21,32.15,32.2,104000.0,29.3059,29.3606,29.3059,29.3515,104000.0
2012-08-21 10:35:00,32.2,32.23,32.18,32.2,204400.0,29.3515,29.3789,29.3333,29.3515,204400.0
2012-08-21 10:40:00,32.21,32.21,32.19,32.21,58400.0,29.3606,29.3606,29.3424,29.3606,58400.0
2012-08-21 10:45:00,32.21,32.22,32.17,32.18,113200.0,29.3606,29.3697,29.3242,29.3333,113200.0
2012-08-21 10:50:00,32.18,32.19,32.15,32.17,36400.0,29.3333,29.3424,29.3059,29.3242,36400.0
2012-08-21 10:55:00,32.16,32.17,32.13,32.13,92800.0,29.315,29.3242,29.2877,29.2877,92800.0
2012-08-21 11:00:00,32.13,32.15,32.13,32.14,35600.0,29.2877,29.3059,29.2877,29.2968,35600.0
2012-08-21 11:05:00,32.15,32.17,32.12,32.17,100000.0,29.3059,29.3242,29.2786,29.3242,100000.0
2012-08-21 11:10:00,32.16,32.16,32.13,32.14,57200.0,29.315,29.315,29.2877,29.2968,57200.0
2012-08-21 11:15:00,32.15,32.2,32.14,32.19,62000.0,29.3059,29.3515,29.2968,29.3424,62000.0
2012-08-21 11:20:00,32.19,32.2,32.1,32.11,62000.0,29.3424,29.3515,29.2604,29.2695,62000.0
2012-08-21 11:25:00,32.11,32.12,32.04,32.06,77600.0,29.2695,29.2786,29.2057,29.2239,77600.0
2012-08-21 11:30:00,32.06,32.07,32.04,32.04,39200.0,29.2239,29.233,29.2057,29.2057,39200.0
2012-08-21 11:35:00,32.04,32.05,32.02,32.04,102800.0,29.2057,29.2148,29.1874,29.2057,102800.0
2012-08-21 11:40:00,32.04,32.05,32.0,32.02,66000.0,29.2057,29.2148,29.1692,29.1874,66000.0
2012-08-21 11:45:00,32.01,32.04,32.01,32.02,30800.0,29.1783,29.2057,29.1783,29.1874,30800.0
2012-08-21 11:50:00,32.02,32.04,32.01,32.02,24400.0,29.1874,29.2057,29.1783,29.1874,24400.0
2012-08-21 11:55:00,32.02,32.04,32.0,32.0,43200.0,29.1874,29.2057,29.1692,29.1692,43200.0
2012-08-21 12:00:00,32.0,32.01,31.95,31.97,73600.0,29.1692,29.1783,29.1236,29.1419,73600.0
2012-08-21 12:05:00,31.97,31.98,31.95,31.98,43600.0,29.1419,29.151,29.1236,29.151,43600.0
2012-08-21 12:10:00,31.98,32.02,31.98,32.02,81600.0,29.151,29.1874,29.151,29.1874,81600.0
2012-08-21 12:15:00,32.02,32.02,31.99,32.01,84800.0,29.1874,29.1874,29.1601,29.1783,84800.0
2012-08-21 12:20:00,32.01,32.02,31.98,31.98,74000.0,29.1783,29.1874,29.151,29.151,74000.0
2012-08-21 12:25:00,31.99,31.99,31.97,31.97,43600.0,29.1601,29.1601,29.1419,29.1419,43600.0
2012-08-21 12:30:00,31.98,31.99,31.94,31.98,72400.0,29.151,29.1601,29.1145,29.151,72400.0
2012-08-21 12:35:00,31.98,31.99,31.97,31.99,27600.0,29.151,29.1601,29.1419,29.1601,27600.0
2012-08-21 12:40:00,31.98,32.0,31.98,31.99,54000.0,29.151,29.1692,29.151,29.1601,54000.0
2012-08-21 12:45:00,31.99,32.0,31.98,31.99,137200.0,29.1601,29.1692,29.151,29.1601,137200.0
2012-08-21 12:50:00,31.99,32.0,31.99,31.99,26400.0,29.1601,29.1692,29.1601,29.1601,26400.0
2012-08-21 12:55:00,32.0,32.01,31.99,32.01,96800.0,29.1692,29.1783,29.1601,29.1783,96800.0
2012-08-21 13:00:00,32.01,32.02,32.0,32.01,50400.0,29.1783,29.1874,29.1692,29.1783,50400.0
2012-08-21 13:05:00,32.02,32.02,32.0,32.0,33600.0,29.1874,29.1874,29.1692,29.1692,33600.0
2012-08-21 13:10:00,32.0,32.02,32.0,32.01,46800.0,29.1692,29.1874,29.1692,29.1783,46800.0
2012-08-21 13:15:00,32.01,32.04,32.01,32.02,27200.0,29.1783,29.2057,29.1783,29.1874,27200.0
2012-08-21 13:20:00,32.02,32.02,32.0,32.01,46400.0,29.1874,29.1874,29.1692,29.1783,46400.0
2012-08-21 13:25:00,32.01,32.02,31.99,31.99,54400.0,29.1783,29.1874,29.1601,29.1601,54400.0
2012-08-21 13:30:00,32.0,32.0,31.98,31.99,71200.0,29.1692,29.1692,29.151,29.1601,71200.0
2012-08-21 13:35:00,31.99,31.99,31.98,31.99,32800.0,29.1601,29.1601,29.151,29.1601,32800.0
2012-08-21 13:40:00,31.99,31.99,31.98,31.99,126800.0,29.1601,29.1601,29.151,29.1601,126800.0
2012-08-21 13:45:00,31.98,31.99,31.98,31.98,129200.0,29.151,29.1601,29.151,29.151,129200.0
2012-08-21 13:50:00,31.98,31.99,31.98,31.99,84800.0,29.151,29.1601,29.151,29.1601,84800.0
2012-08-21 13:55:00,31.99,32.0,31.98,32.0,70800.0,29.1601,29.1692,29.151,29.1692,70800.0
2012-08-21 14:00:00,32.01,32.01,31.99,31.99,42400.0,29.1783,29.1783,29.1601,29.1601,42400.0
2012-08-21 14:05:00,32.0,32.01,31.98,31.99,52000.0,29.1692,29.1783,29.151,29.1601,52000.0
2012-08-21 14:10:00,31.99,31.99,31.98,31.98,33200.0,29.1601,29.1601,29.151,29.151,33200.0
2012-08-21 14:15:00,31.98,31.98,31.94,31.94,123600.0,29.151,29.151,29.1145,29.1145,123600.0
2012-08-21 14:20:00,31.94,31.94,31.91,31.93,120400.0,29.1145,29.1145,29.0872,29.1054,120400.0
2012-08-21 14:25:00,31.93,31.94,31.89,31.9,84000.0,29.1054,29.1145,29.0689,29.078,84000.0
2012-08-21 14:30:00,31.9,31.93,31.9,31.92,69600.0,29.078,29.1054,29.078,29.0963,69600.0
2012-08-21 14:35:00,31.92,31.93,31.85,31.87,109600.0,29.0963,29.1054,29.0325,29.0507,109600.0
2012-08-21 14:40:00,31.87,31.89,31.85,31.85,58400.0,29.0507,29.0689,29.0325,29.0325,58400.0
2012-08-21 14:45:00,31.85,31.87,31.84,31.85,57600.0,29.0325,29.0507,29.0234,29.0325,57600.0
2012-08-21 14:50:00,31.86,31.87,31.85,31.86,162000.0,29.0416,29.0507,29.0325,29.0416,162000.0
2012-08-21 14:55:00,31.86,31.86,31.84,31.84,72800.0,29.0416,29.0416,29.0234,29.0234,72800.0
2012-08-21 15:00:00,31.84,31.84,31.8,31.83,76400.0,29.0234,29.0234,28.9869,29.0142,76400.0
2012-08-21 15:05:00,31.83,31.83,31.8,31.8,39600.0,29.0142,29.0142,28.9869,28.9869,39600.0
2012-08-21 15:10:00,31.8,31.81,31.77,31.78,71200.0,28.9869,28.996,28.9595,28.9687,71200.0
2012-08-21 15:15:00,31.79,31.79,31.75,31.76,104400.0,28.9778,28.9778,28.9413,28.9504,104400.0
2012-08-21 15:20:00,31.76,31.8,31.76,31.77,48800.0,28.9504,28.9869,28.9504,28.9595,48800.0
2012-08-21 15:25:00,31.77,31.8,31.76,31.78,76000.0,28.9595,28.9869,28.9504,28.9687,76000.0
2012-08-21 15:30:00,31.77,31.84,31.77,31.81,128400.0,28.9595,29.0234,28.9595,28.996,128400.0
2012-08-21 15:35:00,31.81,31.88,31.81,31.86,99600.0,28.996,29.0598,28.996,29.0416,99600.0
2012-08-21 15:40:00,31.86,31.91,31.86,31.86,126400.0,29.0416,29.0872,29.0416,29.0416,126400.0
2012-08-21 15:45:00,31.86,31.92,31.85,31.91,168800.0,29.0416,29.0963,29.0325,29.0872,168800.0
2012-08-21 15:50:00,31.91,31.91,31.83,31.85,230800.0,29.0872,29.0872,29.0142,29.0325,230800.0
2012-08-21 15:55:00,31.85,31.88,31.85,31.88,340800.0,29.0325,29.0598,29.0325,29.0598,340800.0
2012-08-22 09:30:00,31.72,31.75,31.63,31.7,300000.0,28.914,28.9413,28.8319,28.8957,300000.0
2012-08-22 09:35:00,31.73,31.8,31.7,31.77,208400.0,28.9231,28.9869,28.8957,28.9595,208400.0
2012-08-22 09:40:00,31.77,31.95,31.74,31.9,138000.0,28.9595,29.1236,28.9322,29.078,138000.0
2012-08-22 09:45:00,31.89,32.0,31.89,31.96,154800.0,29.0689,29.1692,29.0689,29.1327,154800.0
2012-08-22 09:50:00,31.98,32.0,31.96,31.99,94400.0,29.151,29.1692,29.1327,29.1601,94400.0
2012-08-22 09:55:00,31.99,32.01,31.93,31.99,153600.0,29.1601,29.1783,29.1054,29.1601,153600.0
2012-08-22 10:00:00,32.0,32.02,31.97,32.0,147600.0,29.1692,29.1874,29.1419,29.1692,147600.0
2012-08-22 10:05:00,31.99,32.02,31.96,32.0,126400.0,29.1601,29.1874,29.1327,29.1692,126400.0
2012-08-22 10:10:00,32.0,32.0,31.78,31.8,331200.0,29.1692,29.1692,28.9687,28.9869,331200.0
2012-08-22 10:15:00,31.8,31.96,31.78,31.93,120800.0,28.9869,29.1327,28.9687,29.1054,120800.0
2012-08-22 10:20:00,31.96,32.01,31.94,31.95,71200.0,29.1327,29.1783,29.1145,29.1236,71200.0
2012-08-22 10:25:00,31.95,31.96,31.92,31.95,78000.0,29.1236,29.1327,29.0963,29.1236,78000.0
2012-08-22 10:30:00,31.94,31.94,31.83,31.84,128400.0,29.1145,29.1145,29.0142,29.0234,128400.0
2012-08-22 10:35:00,31.84,31.86,31.79,31.79,64400.0,29.0234,29.0416,28.9778,28.9778,64400.0
2012-08-22 10:40:00,31.79,31.84,31.75,31.82,97200.0,28.9778,29.0234,28.9413,29.0051,97200.0
2012-08-22 10:45:00,31.82,31.82,31.75,31.78,136000.0,29.0051,29.0051,28.9413,28.9687,136000.0
2012-08-22 10:50:00,31.78,31.78,31.74,31.76,257600.0,28.9687,28.9687,28.9322,28.9504,257600.0
2012-08-22 10:55:00,31.75,31.77,31.75,31.75,77600.0,28.9413,28.9595,28.9413,28.9413,77600.0
2012-08-22 11:00:00,31.75,31.77,31.74,31.75,112400.0,28.9413,28.9595,28.9322,28.9413,112400.0
2012-08-22 11:05:00,31.77,31.8,31.75,31.76,137200.0,28.9595,28.9869,28.9413,28.9504,137200.0
2012-08-22 11:10:00,31.76,31.77,31.7,31.71,233600.0,28.9504,28.9595,28.8957,28.9049,233600.0
2012-08-22 11:15:00,31.7,31.78,31.7,31.75,52000.0,28.8957,28.9687,28.8957,28.9413,52000.0
2012-08-22 11:20:00,31.75,31.78,31.74,31.76,68400.0,28.9413,28.9687,28.9322,28.9504,68400.0
2012-08-22 11:25:00,31.75,31.75,31.72,31.73,88400.0,28.9413,28.9413,28.914,28.9231,88400.0
2012-08-22 11:30:00,31.73,31.75,31.72,31.75,53600.0,28.9231,28.9413,28.914,28.9413,53600.0
2012-08-22 11:35:00,31.74,31.84,31.74,31.83,79600.0,28.9322,29.0234,28.9322,29.0142,79600.0
2012-08-22 11:40:00,31.83,31.83,31.77,31.8,68000.0,29.0142,29.0142,28.9595,28.9869,68000.0
2012-08-22 11:45:00,31.8,31.8,31.75,31.76,53600.0,28.9869,28.9869,28.9413,28.9504,53600.0
2012-08-22 11:50:00,31.76,31.78,31.73,31.74,82800.0,28.9504,28.9687,28.9231,28.9322,82800.0
2012-08-22 11:55:00,31.75,31.75,31.73,31.75,71600.0,28.9413,28.9413,28.9231,28.9413,71600.0
2012-08-22 12:00:00,31.75,31.75,31.73,31.75,79600.0,28.9413,28.9413,28.9231,28.9413,79600.0
2012-08-22 12:05:00,31.74,31.77,31.73,31.73,70400.0,28.9322,28.9595,28.9231,28.9231,70400.0
2012-08-22 12:10:00,31.74,31.78,31.74,31.78,28800.0,28.9322,28.9687,28.9322,28.9687,28800.0
2012-08-22 12:15:00,31.77,31.8,31.74,31.79,60800.0,28.9595,28.9869,28.9322,28.9778,60800.0
2012-08-22 12:20:00,31.78,31.78,31.75,31.75,42000.0,28.9687,28.9687,28.9413,28.9413,42000.0
2012-08-22 12:25:00,31.76,31.77,31.74,31.75,49600.0,28.9504,28.9595,28.9322,28.9413,49600.0
2012-08-22 12:30:00,31.76,31.77,31.74,31.75,120400.0,28.9504,28.9595,28.9322,28.9413,120400.0
2012-08-22 12:35:00,31.75,31.77,31.73,31.73,51200.0,28.9413,28.9595,28.9231,28.9231,51200.0
2012-08-22 12:40:00,31.75,31.8,31.73,31.8,43200.0,28.9413,28.9869,28.9231,28.9869,43200.0
2012-08-22 12:45:00,31.81,31.81,31.79,31.8,50400.0,28.996,28.996,28.9778,28.9869,50400.0
2012-08-22 12:50:00,31.8,31.82,31.77,31.82,62800.0,28.9869,29.0051,28.9595,29.0051,62800.0
2012-08-22 12:55:00,31.81,31.82,31.8,31.81,14800.0,28.996,29.0051,28.9869,28.996,14800.0
2012-08-22 13:00:00,31.8,31.83,31.79,31.82,231200.0,28.9869,29.0142,28.9778,29.0051,231200.0
2012-08-22 13:05:00,31.82,31.85,31.82,31.84,16000.0,29.0051,29.0325,29.0051,29.0234,16000.0
2012-08-22 13:10:00,31.84,31.86,31.84,31.85,22000.0,29.0234,29.0416,29.0234,29.0325,22000.0
2012-08-22 13:15:00,31.85,31.85,31.82,31.83,22400.0,29.0325,29.0325,29.0051,29.0142,22400.0
2012-08-22 13:20:00,31.84,31.86,31.83,31.86,38400.0,29.0234,29.0416,29.0142,29.0416,38400.0
2012-08-22 13:25:00,31.86,31.88,31.85,31.86,35200.0,29.0416,29.0598,29.0325,29.0416,35200.0
2012-08-22 13:30:00,31.86,31.86,31.84,31.86,34400.0,29.0416,29.0416,29.0234,29.0416,34400.0
2012-08-22 13:35:00,31.86,31.89,31.85,31.89,27200.0,29.0416,29.0689,29.0325,29.0689,27200.0
2012-08-22 13:40:00,31.89,31.9,31.88,31.89,32000.0,29.0689,29.078,29.0598,29.0689,32000.0
2012-08-22 13:45:00,31.89,31.92,31.89,31.89,98400.0,29.0689,29.0963,29.0689,29.0689,98400.0
2012-08-22 13:50:00,31.89,31.92,31.88,31.9,104000.0,29.0689,29.0963,29.0598,29.078,104000.0
2012-08-22 13:55:00,31.9,31.91,31.88,31.91,61200.0,29.078,29.0872,29.0598,29.0872,61200.0
2012-08-22 14:00:00,31.91,31.98,31.9,31.97,195200.0,29.0872,29.151,29.078,29.1419,195200.0
2012-08-22 14:05:00,31.97,31.98,31.91,31.92,135200.0,29.1419,29.151,29.0872,29.0963,135200.0
2012-08-22 14:10:00,31.92,31.98,31.92,31.94,71600.0,29.0963,29.151,29.0963,29.1145,71600.0
2012-08-22 14:15:00,31.95,31.96,31.91,31.92,72000.0,29.1236,29.1327,29.0872,29.0963,72000.0
2012-08-22 14:20:00,31.93,31.95,31.89,31.9,141600.0,29.1054,29.1236,29.0689,29.078,141600.0
2012-08-22 14:25:00,31.9,31.96,31.89,31.95,58000.0,29.078,29.1327,29.0689,29.1236,58000.0
2012-08-22 14:30:00,31.94,32.0,31.94,31.99,141200.0,29.1145,29.1692,29.1145,29.1601,141200.0
2012-08-22 14:35:00,31.99,32.0,31.98,31.99,200000.0,29.1601,29.1692,29.151,29.1601,200000.0
2012-08-22 14:40:00,32.0,32.06,31.99,32.03,75200.0,29.1692,29.2239,29.1601,29.1965,75200.0
2012-08-22 14:45:00,32.04,32.08,32.04,32.04,89200.0,29.2057,29.2421,29.2057,29.2057,89200.0
2012-08-22 14:50:00,32.05,32.07,32.04,32.06,56400.0,29.2148,29.233,29.2057,29.2239,56400.0
2012-08-22 14:55:00,32.06,32.13,32.06,32.1,91600.0,29.2239,29.2877,29.2239,29.2604,91600.0
2012-08-22 15:00:00,32.1,32.1,31.99,32.02,150800.0,29.2604,29.2604,29.1601,29.1874,150800.0
2012-08-22 15:05:00,32.02,32.06,32.02,32.03,60400.0,29.1874,29.2239,29.1874,29.1965,60400.0
2012-08-22 15:10:00,32.03,32.08,32.02,32.02,112400.0,29.1965,29.2421,29.1874,29.1874,112400.0
2012-08-22 15:15:00,32.03,32.03,31.98,31.98,59600.0,29.1965,29.1965,29.151,29.151,59600.0
2012-08-22 15:20:00,31.98,31.99,31.97,31.98,72800.0,29.151,29.1601,29.1419,29.151,72800.0
2012-08-22 15:25:00,31.98,32.0,31.98,31.99,85200.0,29.151,29.1692,29.151,29.1601,85200.0
2012-08-22 15:30:00,31.98,32.0,31.97,31.98,108800.0,29.151,29.1692,29.1419,29.151,108800.0
2012-08-22 15:35:00,31.98,32.0,31.97,32.0,89600.0,29.151,29.1692,29.1419,29.1692,89600.0
2012-08-22 15:40:00,32.0,32.02,32.0,32.02,160400.0,29.1692,29.1874,29.1692,29.1874,160400.0
2012-08-22 15:45:00,32.01,32.05,31.97,32.05,167600.0,29.1783,29.2148,29.1419,29.2148,167600.0
2012-08-22 15:50:00,32.04,32.08,32.03,32.06,203200.0,29.2057,29.2421,29.1965,29.2239,203200.0
2012-08-22 15:55:00,32.06,32.06,32.02,32.03,367200.0,29.2239,29.2239,29.1874,29.1965,367200.0
2012-08-23 09:30:00,31.98,32.13,31.95,32.12,215200.0,29.2014,29.3384,29.174,29.3292,215200.0
2012-08-23 09:35:00,32.13,32.13,31.96,31.97,94400.0,29.3384,29.3384,29.1831,29.1923,94400.0
2012-08-23 09:40:00,31.96,32.05,31.96,32.02,106000.0,29.1831,29.2653,29.1831,29.2379,106000.0
2012-08-23 09:45:00,32.02,32.03,32.0,32.02,66000.0,29.2379,29.2471,29.2197,29.2379,66000.0
2012-08-23 09:50:00,32.01,32.02,32.0,32.01,53600.0,29.2288,29.2379,29.2197,29.2288,53600.0
2012-08-23 09:55:00,32.01,32.02,31.96,31.99,88400.0,29.2288,29.2379,29.1831,29.2105,88400.0
2012-08-23 10:00:00,32.01,32.02,31.99,32.0,57600.0,29.2288,29.2379,29.2105,29.2197,57600.0
2012-08-23 10:05:00,32.0,32.02,31.98,31.99,56800.0,29.2197,29.2379,29.2014,29.2105,56800.0
2012-08-23 10:10:00,32.0,32.0,31.98,31.99,113200.0,29.2197,29.2197,29.2014,29.2105,113200.0
2012-08-23 10:15:00,31.99,32.0,31.96,31.99,174800.0,29.2105,29.2197,29.1831,29.2105,174800.0
2012-08-23 10:20:00,31.97,32.02,31.97,32.02,54000.0,29.1923,29.2379,29.1923,29.2379,54000.0
2012-08-23 10:25:00,32.02,32.02,31.99,32.0,50800.0,29.2379,29.2379,29.2105,29.2197,50800.0
2012-08-23 10:30:00,32.0,32.02,31.99,31.99,63600.0,29.2197,29.2379,29.2105,29.2105,63600.0
2012-08-23 10:35:00,31.98,32.0,31.97,31.98,43600.0,29.2014,29.2197,29.1923,29.2014,43600.0
2012-08-23 10:40:00,31.98,31.98,31.88,31.89,84000.0,29.2014,29.2014,29.1101,29.1192,84000.0
2012-08-23 10:45:00,31.89,31.97,31.88,31.94,35200.0,29.1192,29.1923,29.1101,29.1649,35200.0
2012-08-23 10:50:00,31.94,31.98,31.88,31.88,48400.0,29.1649,29.2014,29.1101,29.1101,48400.0
2012-08-23 10:55:00,31.88,31.93,31.86,31.92,36800.0,29.1101,29.1558,29.0918,29.1466,36800.0
2012-08-23 11:00:00,31.92,31.93,31.88,31.88,46800.0,29.1466,29.1558,29.1101,29.1101,46800.0
2012-08-23 11:05:00,31.88,31.9,31.88,31.89,23200.0,29.1101,29.1284,29.1101,29.1192,23200.0
2012-08-23 11:10:00,31.9,31.95,31.89,31.95,18400.0,29.1284,29.174,29.1192,29.174,18400.0
2012-08-23 11:15:00,31.95,31.95,31.9,31.91,31200.0,29.174,29.174,29.1284,29.1375,31200.0
2012-08-23 11:20:00,31.9,31.93,31.87,31.91,37200.0,29.1284,29.1558,29.101,29.1375,37200.0
2012-08-23 11:25:00,31.92,31.95,31.91,31.93,50400.0,29.1466,29.174,29.1375,29.1558,50400.0
2012-08-23 11:30:00,31.93,31.93,31.89,31.93,109200.0,29.1558,29.1558,29.1192,29.1558,109200.0
2012-08-23 11:35:00,31.92,31.97,31.92,31.96,94000.0,29.1466,29.1923,29.1466,29.1831,94000.0
2012-08-23 11:40:00,31.96,32.0,31.93,31.99,31600.0,29.1831,29.2197,29.1558,29.2105,31600.0
2012-08-23 11:45:00,31.99,32.0,31.93,31.93,62800.0,29.2105,29.2197,29.1558,29.1558,62800.0
2012-08-23 11:50:00,31.93,31.93,31.89,31.89,26400.0,29.1558,29.1558,29.1192,29.1192,26400.0
2012-08-23 11:55:00,31.91,31.96,31.9,31.94,38800.0,29.1375,29.1831,29.1284,29.1649,38800.0
2012-08-23 12:00:00,31.93,31.94,31.85,31.88,76000.0,29.1558,29.1649,29.0827,29.1101,76000.0
2012-08-23 12:05:00,31.9,31.91,31.88,31.9,16000.0,29.1284,29.1375,29.1101,29.1284,16000.0
2012-08-23 12:10:00,31.9,31.9,31.8,31.82,90400.0,29.1284,29.1284,29.037,29.0553,90400.0
2012-08-23 12:15:00,31.82,31.84,31.79,31.84,81600.0,29.0553,29.0736,29.0279,29.0736,81600.0
2012-08-23 12:20:00,31.84,31.87,31.83,31.86,14800.0,29.0736,29.101,29.0644,29.0918,14800.0
2012-08-23 12:25:00,31.86,31.88,31.85,31.88,19200.0,29.0918,29.1101,29.0827,29.1101,19200.0
2012-08-23 12:30:00,31.88,31.91,31.88,31.9,39200.0,29.1101,29.1375,29.1101,29.1284,39200.0
2012-08-23 12:35:00,31.9,31.9,31.88,31.88,11600.0,29.1284,29.1284,29.1101,29.1101,11600.0
2012-08-23 12:40:00,31.88,31.93,31.88,31.91,28800.0,29.1101,29.1558,29.1101,29.1375,28800.0
2012-08-23 12:45:00,31.92,31.93,31.87,31.88,14400.0,29.1466,29.1558,29.101,29.1101,14400.0
2012-08-23 12:50:00,31.89,31.89,31.82,31.82,15200.0,29.1192,29.1192,29.0553,29.0553,15200.0
2012-08-23 12:55:00,31.82,31.84,31.8,31.83,22400.0,29.0553,29.0736,29.037,29.0644,22400.0
2012-08-23 13:00:00,31.83,31.83,31.79,31.8,55600.0,29.0644,29.0644,29.0279,29.037,55600.0
2012-08-23 13:05:00,31.8,31.8,31.78,31.8,31200.0,29.037,29.037,29.0188,29.037,31200.0
2012-08-23 13:10:00,31.78,31.78,31.73,31.74,54000.0,29.0188,29.0188,28.9731,28.9823,54000.0
2012-08-23 13:15:00,31.74,31.77,31.73,31.75,28800.0,28.9823,29.0097,28.9731,28.9914,28800.0
2012-08-23 13:20:00,31.75,31.76,31.71,31.71,40000.0,28.9914,29.0005,28.9549,28.9549,40000.0
2012-08-23 13:25:00,31.7,31.77,31.69,31.75,241200.0,28.9457,29.0097,28.9366,28.9914,241200.0
2012-08-23 13:30:00,31.75,31.76,31.75,31.75,182400.0,28.9914,29.0005,28.9914,28.9914,182400.0
2012-08-23 13:35:00,31.76,31.77,31.74,31.75,158800.0,29.0005,29.0097,28.9823,28.9914,158800.0
2012-08-23 13:40:00,31.74,31.75,31.71,31.72,50400.0,28.9823,28.9914,28.9549,28.964,50400.0
2012-08-23 13:45:00,31.73,31.73,31.7,31.7,104000.0,28.9731,28.9731,28.9457,28.9457,104000.0
2012-08-23 13:50:00,31.71,31.73,31.7,31.73,41600.0,28.9549,28.9731,28.9457,28.9731,41600.0
2012-08-23 13:55:00,31.74,31.74,31.71,31.73,67600.0,28.9823,28.9823,28.9549,28.9731,67600.0
2012-08-23 14:00:00,31.72,31.73,31.72,31.72,18400.0,28.964,28.9731,28.964,28.964,18400.0
2012-08-23 14:05:00,31.72,31.72,31.7,31.7,104400.0,28.964,28.964,28.9457,28.9457,104400.0
2012-08-23 14:10:00,31.7,31.73,31.7,31.72,71600.0,28.9457,28.9731,28.9457,28.964,71600.0
2012-08-23 14:15:00,31.72,31.75,31.7,31.72,60000.0,28.964,28.9914,28.9457,28.964,60000.0
2012-08-23 14:20:00,31.72,31.75,31.71,31.74,30400.0,28.964,28.9914,28.9549,28.9823,30400.0
2012-08-23 14:25:00,31.74,31.76,31.72,31.72,36000.0,28.9823,29.0005,28.964,28.964,36000.0
2012-08-23 14:30:00,31.72,31.75,31.72,31.73,28000.0,28.964,28.9914,28.964,28.9731,28000.0
2012-08-23 14:35:00,31.74,31.75,31.72,31.74,57200.0,28.9823,28.9914,28.964,28.9823,57200.0
2012-08-23 14:40:00,31.74,31.76,31.74,31.75,100400.0,28.9823,29.0005,28.9823,28.9914,100400.0
2012-08-23 14:45:00,31.74,31.79,31.74,31.75,97600.0,28.9823,29.0279,28.9823,28.9914,97600.0
2012-08-23 14:50:00,31.76,31.79,31.75,31.75,33600.0,29.0005,29.0279,28.9914,28.9914,33600.0
2012-08-23 14:55:00,31.75,31.77,31.73,31.74,96400.0,28.9914,29.0097,28.9731,28.9823,96400.0
2012-08-23 15:00:00,31.74,31.77,31.73,31.76,151600.0,28.9823,29.0097,28.9731,29.0005,151600.0
2012-08-23 15:05:00,31.76,31.8,31.75,31.8,75200.0,29.0005,29.037,28.9914,29.037,75200.0
2012-08-23 15:10:00,31.81,31.81,31.77,31.8,74000.0,29.0462,29.0462,29.0097,29.037,74000.0
2012-08-23 15:15:00,31.81,31.86,31.81,31.84,174800.0,29.0462,29.0918,29.0462,29.0736,174800.0
2012-08-23 15:20:00,31.85,31.85,31.8,31.81,76400.0,29.0827,29.0827,29.037,29.0462,76400.0
2012-08-23 15:25:00,31.82,31.86,31.81,31.85,93600.0,29.0553,29.0918,29.0462,29.0827,93600.0
2012-08-23 15:30:00,31.85,31.86,31.83,31.85,90400.0,29.0827,29.0918,29.0644,29.0827,90400.0
2012-08-23 15:35:00,31.86,31.87,31.83,31.84,126400.0,29.0918,29.101,29.0644,29.0736,126400.0
2012-08-23 15:40:00,31.85,31.85,31.8,31.81,185200.0,29.0827,29.0827,29.037,29.0462,185200.0
2012-08-23 15:45:00,31.8,31.82,31.77,31.78,205200.0,29.037,29.0553,29.0097,29.0188,205200.0
2012-08-23 15:50:00,31.77,31.83,31.77,31.81,192000.0,29.0097,29.0644,29.0097,29.0462,192000.0
2012-08-23 15:55:00,31.81,31.82,31.77,31.8,542800.0,29.0462,29.0553,29.0097,29.037,542800.0
2012-08-24 09:30:00,31.65,31.72,31.56,31.63,338400.0,28.9001,28.964,28.8179,28.8818,338400.0
2012-08-24 09:35:00,31.65,31.7,31.63,31.63,103200.0,28.9001,28.9457,28.8818,28.8818,103200.0
2012-08-24 09:40:00,31.63,31.63,31.45,31.47,292800.0,28.8818,28.8818,28.7175,28.7357,292800.0
2012-08-24 09:45:00,31.46,31.54,31.46,31.49,194800.0,28.7266,28.7996,28.7266,28.754,194800.0
2012-08-24 09:50:00,31.49,31.53,31.47,31.5,121200.0,28.754,28.7905,28.7357,28.7631,121200.0
2012-08-24 09:55:00,31.5,31.53,31.49,31.5,150400.0,28.7631,28.7905,28.754,28.7631,150400.0
2012-08-24 10:00:00,31.51,31.52,31.5,31.5,113600.0,28.7722,28.7814,28.7631,28.7631,113600.0
2012-08-24 10:05:00,31.5,31.52,31.49,31.52,86400.0,28.7631,28.7814,28.754,28.7814,86400.0
2012-08-24 10:10:00,31.51,31.55,31.49,31.52,156400.0,28.7722,28.8088,28.754,28.7814,156400.0
2012-08-24 10:15:00,31.52,31.55,31.51,31.53,142000.0,28.7814,28.8088,28.7722,28.7905,142000.0
2012-08-24 10:20:00,31.53,31.57,31.52,31.53,243600.0,28.7905,28.827,28.7814,28.7905,243600.0
2012-08-24 10:25:00,31.53,31.55,31.51,31.52,243600.0,28.7905,28.8088,28.7722,28.7814,243600.0
2012-08-24 10:30:00,31.52,31.54,31.52,31.52,143200.0,28.7814,28.7996,28.7814,28.7814,143200.0
2012-08-24 10:35:00,31.53,31.6,31.52,31.58,115600.0,28.7905,28.8544,28.7814,28.8362,115600.0
2012-08-24 10:40:00,31.6,31.6,31.57,31.59,44800.0,28.8544,28.8544,28.827,28.8453,44800.0
2012-08-24 10:45:00,31.6,31.62,31.57,31.6,84400.0,28.8544,28.8727,28.827,28.8544,84400.0
2012-08-24 10:50:00,31.58,31.62,31.57,31.62,82800.0,28.8362,28.8727,28.827,28.8727,82800.0
2012-08-24 10:55:00,31.6,31.62,31.59,31.6,71600.0,28.8544,28.8727,28.8453,28.8544,71600.0
2012-08-24 11:00:00,31.61,31.63,31.6,31.61,161600.0,28.8636,28.8818,28.8544,28.8636,161600.0
2012-08-24 11:05:00,31.62,31.66,31.61,31.61,107200.0,28.8727,28.9092,28.8636,28.8636,107200.0
2012-08-24 11:10:00,31.61,31.64,31.59,31.59,176000.0,28.8636,28.8909,28.8453,28.8453,176000.0
2012-08-24 11:15:00,31.59,31.73,31.59,31.72,270000.0,28.8453,28.9731,28.8453,28.964,270000.0
2012-08-24 11:20:00,31.71,31.73,31.67,31.7,129600.0,28.9549,28.9731,28.9183,28.9457,129600.0
2012-08-24 11:25:00,31.71,31.75,31.7,31.73,320000.0,28.9549,28.9914,28.9457,28.9731,320000.0
2012-08-24 11:30:00,31.73,31.75,31.72,31.74,159600.0,28.9731,28.9914,28.964,28.9823,159600.0
2012-08-24 11:35:00,31.75,31.75,31.72,31.74,52400.0,28.9914,28.9914,28.964,28.9823,52400.0
2012-08-24 11:40:00,31.73,31.73,31.7,31.72,137200.0,28.9731,28.9731,28.9457,28.964,137200.0
2012-08-24 11:45:00,31.72,31.75,31.72,31.74,160000.0,28.964,28.9914,28.964,28.9823,160000.0
2012-08-24 11:50:00,31.74,31.75,31.72,31.73,105600.0,28.9823,28.9914,28.964,28.9731,105600.0
2012-08-24 11:55:00,31.72,31.75,31.72,31.73,34800.0,28.964,28.9914,28.964,28.9731,34800.0
2012-08-24 12:00:00,31.73,31.74,31.71,31.74,53200.0,28.9731,28.9823,28.9549,28.9823,53200.0
2012-08-24 12:05:00,31.74,31.75,31.73,31.73,55200.0,28.9823,28.9914,28.9731,28.9731,55200.0
2012-08-24 12:10:00,31.73,31.73,31.71,31.72,44800.0,28.9731,28.9731,28.9549,28.964,44800.0
2012-08-24 12:15:00,31.71,31.73,31.7,31.71,47200.0,28.9549,28.9731,28.9457,28.9549,47200.0
2012-08-24 12:20:00,31.71,31.73,31.71,31.72,64800.0,28.9549,28.9731,28.9549,28.964,64800.0
2012-08-24 12:25:00,31.72,31.74,31.72,31.72,51600.0,28.964,28.9823,28.964,28.964,51600.0
2012-08-24 12:30:00,31.72,31.74,31.71,31.71,104000.0,28.964,28.9823,28.9549,28.9549,104000.0
2012-08-24 12:35:00,31.72,31.73,31.7,31.71,72000.0,28.964,28.9731,28.9457,28.9549,72000.0
2012-08-24 12:40:00,31.71,31.71,31.69,31.71,65600.0,28.9549,28.9549,28.9366,28.9549,65600.0
2012-08-24 12:45:00,31.71,31.73,31.7,31.7,44400.0,28.9549,28.9731,28.9457,28.9457,44400.0
2012-08-24 12:50:00,31.71,31.72,31.7,31.71,33200.0,28.9549,28.964,28.9457,28.9549,33200.0
2012-08-24 12:55:00,31.71,31.72,31.71,31.71,24800.0,28.9549,28.964,28.9549,28.9549,24800.0
2012-08-24 13:00:00,31.72,31.72,31.69,31.69,88400.0,28.964,28.964,28.9366,28.9366,88400.0
2012-08-24 13:05:00,31.69,31.72,31.69,31.71,52800.0,28.9366,28.964,28.9366,28.9549,52800.0
2012-08-24 13:10:00,31.71,31.72,31.7,31.71,51200.0,28.9549,28.964,28.9457,28.9549,51200.0
2012-08-24 13:15:00,31.7,31.71,31.69,31.69,57600.0,28.9457,28.9549,28.9366,28.9366,57600.0
2012-08-24 13:20:00,31.7,31.72,31.7,31.71,42000.0,28.9457,28.964,28.9457,28.9549,42000.0
2012-08-24 13:25:00,31.71,31.72,31.7,31.71,173200.0,28.9549,28.964,28.9457,28.9549,173200.0
2012-08-24 13:30:00,31.7,31.73,31.7,31.72,118800.0,28.9457,28.9731,28.9457,28.964,118800.0
2012-08-24 13:35:00,31.72,31.73,31.71,31.71,117200.0,28.964,28.9731,28.9549,28.9549,117200.0
2012-08-24 13:40:00,31.71,31.73,31.71,31.71,130800.0,28.9549,28.9731,28.9549,28.9549,130800.0
2012-08-24 13:45:00,31.72,31.75,31.71,31.74,210400.0,28.964,28.9914,28.9549,28.9823,210400.0
2012-08-24 13:50:00,31.74,31.74,31.73,31.73,83200.0,28.9823,28.9823,28.9731,28.9731,83200.0
2012-08-24 13:55:00,31.73,31.74,31.67,31.68,120800.0,28.9731,28.9823,28.9183,28.9275,120800.0
2012-08-24 14:00:00,31.68,31.7,31.68,31.7,92400.0,28.9275,28.9457,28.9275,28.9457,92400.0
2012-08-24 14:05:00,31.7,31.7,31.68,31.69,82000.0,28.9457,28.9457,28.9275,28.9366,82000.0
2012-08-24 14:10:00,31.69,31.7,31.68,31.69,55600.0,28.9366,28.9457,28.9275,28.9366,55600.0
2012-08-24 14:15:00,31.69,31.7,31.68,31.69,48800.0,28.9366,28.9457,28.9275,28.9366,48800.0
2012-08-24 14:20:00,31.69,31.7,31.68,31.7,85600.0,28.9366,28.9457,28.9275,28.9457,85600.0
2012-08-24 14:25:00,31.7,31.7,31.67,31.68,52400.0,28.9457,28.9457,28.9183,28.9275,52400.0
2012-08-24 14:30:00,31.68,31.7,31.68,31.7,76400.0,28.9275,28.9457,28.9275,28.9457,76400.0
2012-08-24 14:35:00,31.7,31.7,31.65,31.66,127600.0,28.9457,28.9457,28.9001,28.9092,127600.0
2012-08-24 14:40:00,31.65,31.67,31.64,31.67,140000.0,28.9001,28.9183,28.8909,28.9183,140000.0
2012-08-24 14:45:00,31.66,31.67,31.64,31.65,162000.0,28.9092,28.9183,28.8909,28.9001,162000.0
2012-08-24 14:50:00,31.65,31.65,31.63,31.64,110400.0,28.9001,28.9001,28.8818,28.8909,110400.0
2012-08-24 14:55:00,31.64,31.65,31.63,31.65,97200.0,28.8909,28.9001,28.8818,28.9001,97200.0
2012-08-24 15:00:00,31.65,31.66,31.64,31.65,103600.0,28.9001,28.9092,28.8909,28.9001,103600.0
2012-08-24 15:05:00,31.65,31.67,31.63,31.67,119600.0,28.9001,28.9183,28.8818,28.9183,119600.0
2012-08-24 15:10:00,31.67,31.69,31.66,31.69,99200.0,28.9183,28.9366,28.9092,28.9366,99200.0
2012-08-24 15:15:00,31.68,31.7,31.68,31.68,112400.0,28.9275,28.9457,28.9275,28.9275,112400.0
2012-08-24 15:20:00,31.69,31.7,31.68,31.7,120000.0,28.9366,28.9457,28.9275,28.9457,120000.0
2012-08-24 15:25:00,31.7,31.71,31.68,31.69,125200.0,28.9457,28.9549,28.9275,28.9366,125200.0
2012-08-24 15:30:00,31.69,31.7,31.69,31.7,117200.0,28.9366,28.9457,28.9366,28.9457,117200.0
2012-08-24 15:35:00,31.7,31.71,31.68,31.7,200000.0,28.9457,28.9549,28.9275,28.9457,200000.0
2012-08-24 15:40:00,31.7,31.75,31.7,31.75,136800.0,28.9457,28.9914,28.9457,28.9914,136800.0
2012-08-24 15:45:00,31.75,31.75,31.73,31.73,380400.0,28.9914,28.9914,28.9731,28.9731,380400.0
2012-08-24 15:50:00,31.74,31.74,31.69,31.69,236000.0,28.9823,28.9823,28.9366,28.9366,236000.0
2012-08-24 15:55:00,31.7,31.7,31.65,31.67,598800.0,28.9457,28.9457,28.9001,28.9183,598800.0
2012-08-27 09:30:00,31.82,31.94,31.76,31.91,318400.0,29.0553,29.1649,29.0005,29.1375,318400.0
2012-08-27 09:35:00,31.91,31.92,31.88,31.9,193200.0,29.1375,29.1466,29.1101,29.1284,193200.0
2012-08-27 09:40:00,31.9,31.93,31.8,31.8,190800.0,29.1284,29.1558,29.037,29.037,190800.0
2012-08-27 09:45:00,31.79,31.89,31.77,31.89,206800.0,29.0279,29.1192,29.0097,29.1192,206800.0
2012-08-27 09:50:00,31.89,31.93,31.86,31.93,116800.0,29.1192,29.1558,29.0918,29.1558,116800.0
2012-08-27 09:55:00,31.93,31.97,31.93,31.94,126800.0,29.1558,29.1923,29.1558,29.1649,126800.0
2012-08-27 10:00:00,31.94,31.95,31.91,31.95,142400.0,29.1649,29.174,29.1375,29.174,142400.0
2012-08-27 10:05:00,31.95,31.95,31.89,31.91,145200.0,29.174,29.174,29.1192,29.1375,145200.0
2012-08-27 10:10:00,31.91,31.92,31.85,31.87,90800.0,29.1375,29.1466,29.0827,29.101,90800.0
2012-08-27 10:15:00,31.87,31.91,31.87,31.9,72400.0,29.101,29.1375,29.101,29.1284,72400.0
2012-08-27 10:20:00,31.91,31.93,31.88,31.93,158400.0,29.1375,29.1558,29.1101,29.1558,158400.0
2012-08-27 10:25:00,31.92,31.93,31.88,31.9,107200.0,29.1466,29.1558,29.1101,29.1284,107200.0
2012-08-27 10:30:00,31.9,31.91,31.88,31.89,80000.0,29.1284,29.1375,29.1101,29.1192,80000.0
2012-08-27 10:35:00,31.89,31.93,31.89,31.91,84400.0,29.1192,29.1558,29.1192,29.1375,84400.0
2012-08-27 10:40:00,31.91,31.94,31.9,31.92,76400.0,29.1375,29.1649,29.1284,29.1466,76400.0
2012-08-27 10:45:00,31.92,31.95,31.92,31.93,90400.0,29.1466,29.174,29.1466,29.1558,90400.0
2012-08-27 10:50:00,31.93,31.94,31.86,31.87,93600.0,29.1558,29.1649,29.0918,29.101,93600.0
2012-08-27 10:55:00,31.86,31.92,31.85,31.91,106000.0,29.0918,29.1466,29.0827,29.1375,106000.0
2012-08-27 11:00:00,31.91,31.91,31.88,31.89,148800.0,29.1375,29.1375,29.1101,29.1192,148800.0
2012-08-27 11:05:00,31.89,31.92,31.89,31.92,142800.0,29.1192,29.1466,29.1192,29.1466,142800.0
2012-08-27 11:10:00,31.93,31.93,31.89,31.92,137600.0,29.1558,29.1558,29.1192,29.1466,137600.0
2012-08-27 11:15:00,31.91,31.99,31.91,31.99,198800.0,29.1375,29.2105,29.1375,29.2105,198800.0
2012-08-27 11:20:00,31.99,32.0,31.98,31.99,127200.0,29.2105,29.2197,29.2014,29.2105,127200.0
2012-08-27 11:25:00,31.99,32.0,31.99,31.99,38400.0,29.2105,29.2197,29.2105,29.2105,38400.0
2012-08-27 11:30:00,32.0,32.01,31.98,32.0,137200.0,29.2197,29.2288,29.2014,29.2197,137200.0
2012-08-27 11:35:00,32.0,32.01,31.98,32.0,96800.0,29.2197,29.2288,29.2014,29.2197,96800.0
2012-08-27 11:40:00,32.0,32.04,31.98,32.04,130400.0,29.2197,29.2562,29.2014,29.2562,130400.0
2012-08-27 11:45:00,32.03,32.03,32.0,32.02,71200.0,29.2471,29.2471,29.2197,29.2379,71200.0
2012-08-27 11:50:00,32.02,32.02,32.0,32.01,60000.0,29.2379,29.2379,29.2197,29.2288,60000.0
2012-08-27 11:55:00,32.01,32.03,32.0,32.03,218800.0,29.2288,29.2471,29.2197,29.2471,218800.0
2012-08-27 12:00:00,32.03,32.03,32.01,32.01,93600.0,29.2471,29.2471,29.2288,29.2288,93600.0
2012-08-27 12:05:00,32.01,32.02,32.0,32.02,36400.0,29.2288,29.2379,29.2197,29.2379,36400.0
2012-08-27 12:10:00,32.02,32.03,32.01,32.02,63600.0,29.2379,29.2471,29.2288,29.2379,63600.0
2012-08-27 12:15:00,32.02,32.03,31.99,32.01,78400.0,29.2379,29.2471,29.2105,29.2288,78400.0
2012-08-27 12:20:00,32.01,32.03,32.0,32.0,31600.0,29.2288,29.2471,29.2197,29.2197,31600.0
2012-08-27 12:25:00,32.0,32.0,31.96,31.97,60000.0,29.2197,29.2197,29.1831,29.1923,60000.0
2012-08-27 12:30:00,31.97,31.99,31.96,31.98,39600.0,29.1923,29.2105,29.1831,29.2014,39600.0
2012-08-27 12:35:00,31.98,32.02,31.97,32.01,57200.0,29.2014,29.2379,29.1923,29.2288,57200.0
2012-08-27 12:40:00,32.0,32.03,31.99,32.02,66000.0,29.2197,29.2471,29.2105,29.2379,66000.0
2012-08-27 12:45:00,32.02,32.03,32.01,32.02,36400.0,29.2379,29.2471,29.2288,29.2379,36400.0
2012-08-27 12:50:00,32.02,32.02,32.0,32.01,76000.0,29.2379,29.2379,29.2197,29.2288,76000.0
2012-08-27 12:55:00,32.02,32.03,32.01,32.02,204400.0,29.2379,29.2471,29.2288,29.2379,204400.0
2012-08-27 13:00:00,32.02,32.02,31.99,32.0,52800.0,29.2379,29.2379,29.2105,29.2197,52800.0
2012-08-27 13:05:00,32.0,32.02,31.99,32.01,34000.0,29.2197,29.2379,29.2105,29.2288,34000.0
2012-08-27 13:10:00,32.01,32.02,31.99,32.01,196800.0,29.2288,29.2379,29.2105,29.2288,196800.0
2012-08-27 13:15:00,32.01,32.02,32.01,32.01,30800.0,29.2288,29.2379,29.2288,29.2288,30800.0
2012-08-27 13:20:00,32.02,32.02,32.0,32.02,32800.0,29.2379,29.2379,29.2197,29.2379,32800.0
2012-08-27 13:25:00,32.02,32.02,32.01,32.01,42000.0,29.2379,29.2379,29.2288,29.2288,42000.0
2012-08-27 13:30:00,32.02,32.02,32.0,32.01,39200.0,29.2379,29.2379,29.2197,29.2288,39200.0
2012-08-27 13:35:00,32.0,32.01,31.98,31.99,52400.0,29.2197,29.2288,29.2014,29.2105,52400.0
2012-08-27 13:40:00,31.99,31.99,31.95,31.96,59200.0,29.2105,29.2105,29.174,29.1831,59200.0
2012-08-27 13:45:00,31.96,31.99,31.95,31.98,38000.0,29.1831,29.2105,29.174,29.2014,38000.0
2012-08-27 13:50:00,31.98,31.99,31.95,31.97,67200.0,29.2014,29.2105,29.174,29.1923,67200.0
2012-08-27 13:55:00,31.97,31.98,31.93,31.94,86800.0,29.1923,29.2014,29.1558,29.1649,86800.0
2012-08-27 14:00:00,31.94,31.96,31.91,31.93,258400.0,29.1649,29.1831,29.1375,29.1558,258400.0
2012-08-27 14:05:00,31.93,31.93,31.9,31.91,75200.0,29.1558,29.1558,29.1284,29.1375,75200.0
2012-08-27 14:10:00,31.9,31.93,31.9,31.91,140800.0,29.1284,29.1558,29.1284,29.1375,140800.0
2012-08-27 14:15:00,31.9,31.92,31.89,31.92,72800.0,29.1284,29.1466,29.1192,29.1466,72800.0
2012-08-27 14:20:00,31.91,31.93,31.91,31.92,62400.0,29.1375,29.1558,29.1375,29.1466,62400.0
2012-08-27 14:25:00,31.93,31.96,31.92,31.96,87200.0,29.1558,29.1831,29.1466,29.1831,87200.0
2012-08-27 14:30:00,31.96,32.0,31.96,32.0,105200.0,29.1831,29.2197,29.1831,29.2197,105200.0
2012-08-27 14:35:00,31.99,32.0,31.97,31.99,49600.0,29.2105,29.2197,29.1923,29.2105,49600.0
2012-08-27 14:40:00,32.0,32.0,31.98,31.98,48000.0,29.2197,29.2197,29.2014,29.2014,48000.0
2012-08-27 14:45:00,31.98,31.98,31.92,31.93,90400.0,29.2014,29.2014,29.1466,29.1558,90400.0
2012-08-27 14:50:00,31.93,31.97,31.92,31.96,73200.0,29.1558,29.1923,29.1466,29.1831,73200.0
2012-08-27 14:55:00,31.96,31.97,31.93,31.94,62000.0,29.1831,29.1923,29.1558,29.1649,62000.0
2012-08-27 15:00:00,31.93,31.94,31.92,31.92,46400.0,29.1558,29.1649,29.1466,29.1466,46400.0
2012-08-27 15:05:00,31.92,31.93,31.9,31.92,114400.0,29.1466,29.1558,29.1284,29.1466,114400.0
2012-08-27 15:10:00,31.92,31.93,31.89,31.91,74000.0,29.1466,29.1558,29.1192,29.1375,74000.0
2012-08-27 15:15:00,31.91,31.91,31.89,31.89,66800.0,29.1375,29.1375,29.1192,29.1192,66800.0
2012-08-27 15:20:00,31.89,31.91,31.85,31.9,89200.0,29.1192,29.1375,29.0827,29.1284,89200.0
2012-08-27 15:25:00,31.9,31.92,31.89,31.91,99600.0,29.1284,29.1466,29.1192,29.1375,99600.0
2012-08-27 15:30:00,31.91,31.94,31.9,31.91,137200.0,29.1375,29.1649,29.1284,29.1375,137200.0
2012-08-27 15:35:00,31.91,31.94,31.91,31.93,128400.0,29.1375,29.1649,29.1375,29.1558,128400.0
2012-08-27 15:40:00,31.93,31.94,31.91,31.93,131200.0,29.1558,29.1649,29.1375,29.1558,131200.0
2012-08-27 15:45:00,31.93,31.94,31.89,31.92,166000.0,29.1558,29.1649,29.1192,29.1466,166000.0
2012-08-27 15:50:00,31.92,31.93,31.91,31.92,153600.0,29.1466,29.1558,29.1375,29.1466,153600.0
2012-08-27 15:55:00,31.92,31.92,31.88,31.91,380000.0,29.1466,29.1466,29.1101,29.1375,380000.0
2012-08-28 09:30:00,31.97,32.0,31.81,31.96,190400.0,29.1923,29.2197,29.0462,29.1831,190400.0
2012-08-28 09:35:00,31.97,32.02,31.97,32.0,102800.0,29.1923,29.2379,29.1923,29.2197,102800.0
2012-08-28 09:40:00,32.02,32.02,31.92,31.93,94000.0,29.2379,29.2379,29.1466,29.1558,94000.0
2012-08-28 09:45:00,31.95,32.0,31.93,32.0,84000.0,29.174,29.2197,29.1558,29.2197,84000.0
2012-08-28 09:50:00,32.01,32.02,31.95,31.97,106000.0,29.2288,29.2379,29.174,29.1923,106000.0
2012-08-28 09:55:00,31.97,31.97,31.93,31.96,199200.0,29.1923,29.1923,29.1558,29.1831,199200.0
2012-08-28 10:00:00,31.96,32.0,31.94,31.98,105600.0,29.1831,29.2197,29.1649,29.2014,105600.0
2012-08-28 10:05:00,31.97,32.02,31.96,32.01,113200.0,29.1923,29.2379,29.1831,29.2288,113200.0
2012-08-28 10:10:00,32.01,32.02,31.99,32.0,152400.0,29.2288,29.2379,29.2105,29.2197,152400.0
2012-08-28 10:15:00,32.0,32.02,31.99,32.0,98400.0,29.2197,29.2379,29.2105,29.2197,98400.0
2012-08-28 10:20:00,32.01,32.04,32.0,32.02,223200.0,29.2288,29.2562,29.2197,29.2379,223200.0
2012-08-28 10:25:00,32.02,32.04,31.99,32.02,202000.0,29.2379,29.2562,29.2105,29.2379,202000.0
2012-08-28 10:30:00,32.03,32.06,32.02,32.02,215200.0,29.2471,29.2745,29.2379,29.2379,215200.0
2012-08-28 10:35:00,32.01,32.03,32.01,32.02,84000.0,29.2288,29.2471,29.2288,29.2379,84000.0
2012-08-28 10:40:00,32.02,32.03,32.0,32.02,96400.0,29.2379,29.2471,29.2197,29.2379,96400.0
2012-08-28 10:45:00,32.02,32.03,32.01,32.03,59200.0,29.2379,29.2471,29.2288,29.2471,59200.0
2012-08-28 10:50:00,32.04,32.05,32.0,32.0,63200.0,29.2562,29.2653,29.2197,29.2197,63200.0
2012-08-28 10:55:00,32.0,32.01,31.96,31.98,166800.0,29.2197,29.2288,29.1831,29.2014,166800.0
2012-08-28 11:00:00,31.98,31.98,31.94,31.95,71200.0,29.2014,29.2014,29.1649,29.174,71200.0
2012-08-28 11:05:00,31.95,32.01,31.92,32.01,63200.0,29.174,29.2288,29.1466,29.2288,63200.0
2012-08-28 11:10:00,32.0,32.0,31.92,31.94,81600.0,29.2197,29.2197,29.1466,29.1649,81600.0
2012-08-28 11:15:00,31.94,31.94,31.88,31.89,92400.0,29.1649,29.1649,29.1101,29.1192,92400.0
2012-08-28 11:20:00,31.88,31.89,31.84,31.87,134800.0,29.1101,29.1192,29.0736,29.101,134800.0
2012-08-28 11:25:00,31.88,31.93,31.88,31.93,34000.0,29.1101,29.1558,29.1101,29.1558,34000.0
2012-08-28 11:30:00,31.93,31.93,31.89,31.9,27600.0,29.1558,29.1558,29.1192,29.1284,27600.0
2012-08-28 11:35:00,31.91,31.93,31.91,31.91,24800.0,29.1375,29.1558,29.1375,29.1375,24800.0
2012-08-28 11:40:00,31.91,31.92,31.91,31.91,20800.0,29.1375,29.1466,29.1375,29.1375,20800.0
2012-08-28 11:45:00,31.92,31.98,31.92,31.98,70800.0,29.1466,29.2014,29.1466,29.2014,70800.0
2012-08-28 11:50:00,31.98,32.0,31.96,31.99,55200.0,29.2014,29.2197,29.1831,29.2105,55200.0
2012-08-28 11:55:00,32.0,32.01,31.98,31.99,37200.0,29.2197,29.2288,29.2014,29.2105,37200.0
2012-08-28 12:00:00,32.01,32.02,31.99,31.99,52000.0,29.2288,29.2379,29.2105,29.2105,52000.0
2012-08-28 12:05:00,31.99,32.03,31.99,32.02,37200.0,29.2105,29.2471,29.2105,29.2379,37200.0
2012-08-28 12:10:00,32.02,32.05,32.02,32.02,118400.0,29.2379,29.2653,29.2379,29.2379,118400.0
2012-08-28 12:15:00,32.02,32.05,32.01,32.03,84400.0,29.2379,29.2653,29.2288,29.2471,84400.0
2012-08-28 12:20:00,32.04,32.04,32.01,32.01,19600.0,29.2562,29.2562,29.2288,29.2288,19600.0
2012-08-28 12:25:00,32.01,32.03,32.01,32.02,78400.0,29.2288,29.2471,29.2288,29.2379,78400.0
2012-08-28 12:30:00,32.02,32.05,32.0,32.04,97200.0,29.2379,29.2653,29.2197,29.2562,97200.0
2012-08-28 12:35:00,32.04,32.05,32.02,32.03,36000.0,29.2562,29.2653,29.2379,29.2471,36000.0
2012-08-28 12:40:00,32.03,32.03,31.99,32.01,47200.0,29.2471,29.2471,29.2105,29.2288,47200.0
2012-08-28 12:45:00,32.02,32.04,32.0,32.01,31600.0,29.2379,29.2562,29.2197,29.2288,31600.0
2012-08-28 12:50:00,32.01,32.03,32.0,32.02,143600.0,29.2288,29.2471,29.2197,29.2379,143600.0
2012-08-28 12:55:00,32.02,32.04,32.01,32.04,86400.0,29.2379,29.2562,29.2288,29.2562,86400.0
2012-08-28 13:00:00,32.03,32.03,31.99,31.99,42800.0,29.2471,29.2471,29.2105,29.2105,42800.0
2012-08-28 13:05:00,31.99,32.03,31.99,32.01,228800.0,29.2105,29.2471,29.2105,29.2288,228800.0
2012-08-28 13:10:00,32.01,32.02,31.99,31.99,249200.0,29.2288,29.2379,29.2105,29.2105,249200.0
2012-08-28 13:15:00,31.99,32.0,31.96,31.97,75600.0,29.2105,29.2197,29.1831,29.1923,75600.0
2012-08-28 13:20:00,31.96,31.98,31.95,31.96,111200.0,29.1831,29.2014,29.174,29.1831,111200.0
2012-08-28 13:25:00,31.97,31.97,31.95,31.95,24000.0,29.1923,29.1923,29.174,29.174,24000.0
2012-08-28 13:30:00,31.95,31.96,31.95,31.96,21600.0,29.174,29.1831,29.174,29.1831,21600.0
2012-08-28 13:35:00,31.96,31.96,31.93,31.95,94800.0,29.1831,29.1831,29.1558,29.174,94800.0
2012-08-28 13:40:00,31.95,31.96,31.93,31.93,61600.0,29.174,29.1831,29.1558,29.1558,61600.0
2012-08-28 13:45:00,31.93,31.93,31.92,31.92,18000.0,29.1558,29.1558,29.1466,29.1466,18000.0
2012-08-28 13:50:00,31.92,31.92,31.88,31.89,40400.0,29.1466,29.1466,29.1101,29.1192,40400.0
2012-08-28 13:55:00,31.89,31.91,31.86,31.86,72000.0,29.1192,29.1375,29.0918,29.0918,72000.0
2012-08-28 14:00:00,31.87,31.94,31.87,31.93,105600.0,29.101,29.1649,29.101,29.1558,105600.0
2012-08-28 14:05:00,31.93,31.94,31.93,31.94,103200.0,29.1558,29.1649,29.1558,29.1649,103200.0
2012-08-28 14:10:00,31.93,31.95,31.91,31.93,130000.0,29.1558,29.174,29.1375,29.1558,130000.0
2012-08-28 14:15:00,31.93,31.96,31.92,31.93,154800.0,29.1558,29.1831,29.1466,29.1558,154800.0
2012-08-28 14:20:00,31.93,31.93,31.88,31.88,106000.0,29.1558,29.1558,29.1101,29.1101,106000.0
2012-08-28 14:25:00,31.89,31.9,31.87,31.87,75600.0,29.1192,29.1284,29.101,29.101,75600.0
2012-08-28 14:30:00,31.88,31.9,31.88,31.88,113200.0,29.1101,29.1284,29.1101,29.1101,113200.0
2012-08-28 14:35:00,31.88,31.89,31.87,31.87,70400.0,29.1101,29.1192,29.101,29.101,70400.0
2012-08-28 14:40:00,31.87,31.92,31.86,31.9,79600.0,29.101,29.1466,29.0918,29.1284,79600.0
2012-08-28 14:45:00,31.91,31.91,31.88,31.89,80400.0,29.1375,29.1375,29.1101,29.1192,80400.0
2012-08-28 14:50:00,31.89,31.89,31.86,31.89,49600.0,29.1192,29.1192,29.0918,29.1192,49600.0
2012-08-28 14:55:00,31.89,31.9,31.87,31.87,46800.0,29.1192,29.1284,29.101,29.101,46800.0
2012-08-28 15:00:00,31.87,31.91,31.87,31.9,70800.0,29.101,29.1375,29.101,29.1284,70800.0
2012-08-28 15:05:00,31.9,31.9,31.87,31.88,75600.0,29.1284,29.1284,29.101,29.1101,75600.0
2012-08-28 15:10:00,31.89,31.89,31.87,31.89,80800.0,29.1192,29.1192,29.101,29.1192,80800.0
2012-08-28 15:15:00,31.89,31.9,31.86,31.86,133200.0,29.1192,29.1284,29.0918,29.0918,133200.0
2012-08-28 15:20:00,31.86,31.89,31.83,31.89,100400.0,29.0918,29.1192,29.0644,29.1192,100400.0
2012-08-28 15:25:00,31.89,31.89,31.85,31.88,61200.0,29.1192,29.1192,29.0827,29.1101,61200.0
2012-08-28 15:30:00,31.88,31.89,31.85,31.87,77600.0,29.1101,29.1192,29.0827,29.101,77600.0
2012-08-28 15:35:00,31.87,31.9,31.87,31.9,73600.0,29.101,29.1284,29.101,29.1284,73600.0
2012-08-28 15:40:00,31.9,31.91,31.88,31.9,71200.0,29.1284,29.1375,29.1101,29.1284,71200.0
2012-08-28 15:45:00,31.9,31.93,31.9,31.91,106800.0,29.1284,29.1558,29.1284,29.1375,106800.0
2012-08-28 15:50:00,31.91,31.91,31.86,31.87,141200.0,29.1375,29.1375,29.0918,29.101,141200.0
2012-08-28 15:55:00,31.87,31.88,31.85,31.85,206800.0,29.101,29.1101,29.0827,29.0827,206800.0
2012-08-29 09:30:00,31.89,31.99,31.88,31.88,194800.0,29.1192,29.2105,29.1101,29.1101,194800.0
2012-08-29 09:35:00,31.88,31.92,31.83,31.92,175200.0,29.1101,29.1466,29.0644,29.1466,175200.0
2012-08-29 09:40:00,31.91,31.93,31.9,31.93,176800.0,29.1375,29.1558,29.1284,29.1558,176800.0
2012-08-29 09:45:00,31.91,31.93,31.91,31.92,163200.0,29.1375,29.1558,29.1375,29.1466,163200.0
2012-08-29 09:50:00,31.91,31.92,31.89,31.9,97200.0,29.1375,29.1466,29.1192,29.1284,97200.0
2012-08-29 09:55:00,31.9,31.92,31.85,31.86,107200.0,29.1284,29.1466,29.0827,29.0918,107200.0
2012-08-29 10:00:00,31.87,31.92,31.86,31.89,156000.0,29.101,29.1466,29.0918,29.1192,156000.0
2012-08-29 10:05:00,31.89,31.9,31.85,31.86,133600.0,29.1192,29.1284,29.0827,29.0918,133600.0
2012-08-29 10:10:00,31.86,31.87,31.81,31.84,116800.0,29.0918,29.101,29.0462,29.0736,116800.0
2012-08-29 10:15:00,31.84,31.85,31.83,31.83,59200.0,29.0736,29.0827,29.0644,29.0644,59200.0
2012-08-29 10:20:00,31.83,31.86,31.83,31.83,57600.0,29.0644,29.0918,29.0644,29.0644,57600.0
2012-08-29 10:25:00,31.83,31.86,31.83,31.84,34800.0,29.0644,29.0918,29.0644,29.0736,34800.0
2012-08-29 10:30:00,31.84,31.85,31.83,31.84,44400.0,29.0736,29.0827,29.0644,29.0736,44400.0
2012-08-29 10:35:00,31.84,31.91,31.82,31.82,133600.0,29.0736,29.1375,29.0553,29.0553,133600.0
2012-08-29 10:40:00,31.82,31.84,31.81,31.83,53200.0,29.0553,29.0736,29.0462,29.0644,53200.0
2012-08-29 10:45:00,31.84,31.84,31.79,31.79,78000.0,29.0736,29.0736,29.0279,29.0279,78000.0
2012-08-29 10:50:00,31.79,31.79,31.75,31.76,63600.0,29.0279,29.0279,28.9914,29.0005,63600.0
2012-08-29 10:55:00,31.76,31.77,31.73,31.74,122800.0,29.0005,29.0097,28.9731,28.9823,122800.0
2012-08-29 11:00:00,31.73,31.75,31.73,31.75,48000.0,28.9731,28.9914,28.9731,28.9914,48000.0
2012-08-29 11:05:00,31.75,31.76,31.73,31.73,51600.0,28.9914,29.0005,28.9731,28.9731,51600.0
2012-08-29 11:10:00,31.73,31.77,31.73,31.73,47200.0,28.9731,29.0097,28.9731,28.9731,47200.0
2012-08-29 11:15:00,31.73,31.74,31.73,31.73,70000.0,28.9731,28.9823,28.9731,28.9731,70000.0
2012-08-29 11:20:00,31.73,31.73,31.71,31.71,53600.0,28.9731,28.9731,28.9549,28.9549,53600.0
2012-08-29 11:25:00,31.71,31.71,31.68,31.68,68800.0,28.9549,28.9549,28.9275,28.9275,68800.0
2012-08-29 11:30:00,31.68,31.75,31.68,31.75,92800.0,28.9275,28.9914,28.9275,28.9914,92800.0
2012-08-29 11:35:00,31.75,31.8,31.75,31.79,54400.0,28.9914,29.037,28.9914,29.0279,54400.0
2012-08-29 11:40:00,31.79,31.8,31.78,31.79,66000.0,29.0279,29.037,29.0188,29.0279,66000.0
2012-08-29 11:45:00,31.8,31.8,31.79,31.8,35200.0,29.037,29.037,29.0279,29.037,35200.0
2012-08-29 11:50:00,31.8,31.82,31.79,31.82,54000.0,29.037,29.0553,29.0279,29.0553,54000.0
2012-08-29 11:55:00,31.82,31.82,31.78,31.78,36000.0,29.0553,29.0553,29.0188,29.0188,36000.0
2012-08-29 12:00:00,31.78,31.81,31.78,31.8,32400.0,29.0188,29.0462,29.0188,29.037,32400.0
2012-08-29 12:05:00,31.8,31.83,31.79,31.83,53600.0,29.037,29.0644,29.0279,29.0644,53600.0
2012-08-29 12:10:00,31.83,31.85,31.83,31.83,47200.0,29.0644,29.0827,29.0644,29.0644,47200.0
2012-08-29 12:15:00,31.84,31.86,31.82,31.86,182400.0,29.0736,29.0918,29.0553,29.0918,182400.0
2012-08-29 12:20:00,31.86,31.87,31.83,31.87,108800.0,29.0918,29.101,29.0644,29.101,108800.0
2012-08-29 12:25:00,31.87,31.88,31.85,31.88,102400.0,29.101,29.1101,29.0827,29.1101,102400.0
2012-08-29 12:30:00,31.88,31.89,31.86,31.89,56800.0,29.1101,29.1192,29.0918,29.1192,56800.0
2012-08-29 12:35:00,31.89,31.92,31.88,31.92,53200.0,29.1192,29.1466,29.1101,29.1466,53200.0
2012-08-29 12:40:00,31.92,31.92,31.89,31.92,78400.0,29.1466,29.1466,29.1192,29.1466,78400.0
2012-08-29 12:45:00,31.92,31.93,31.92,31.92,38400.0,29.1466,29.1558,29.1466,29.1466,38400.0
2012-08-29 12:50:00,31.92,31.93,31.91,31.92,39600.0,29.1466,29.1558,29.1375,29.1466,39600.0
2012-08-29 12:55:00,31.92,31.92,31.9,31.9,13200.0,29.1466,29.1466,29.1284,29.1284,13200.0
2012-08-29 13:00:00,31.89,31.93,31.89,31.92,79600.0,29.1192,29.1558,29.1192,29.1466,79600.0
2012-08-29 13:05:00,31.92,31.93,31.9,31.92,82800.0,29.1466,29.1558,29.1284,29.1466,82800.0
2012-08-29 13:10:00,31.92,31.93,31.92,31.92,87200.0,29.1466,29.1558,29.1466,29.1466,87200.0
2012-08-29 13:15:00,31.93,31.93,31.91,31.92,42800.0,29.1558,29.1558,29.1375,29.1466,42800.0
2012-08-29 13:20:00,31.92,31.93,31.92,31.92,135600.0,29.1466,29.1558,29.1466,29.1466,135600.0
2012-08-29 13:25:00,31.92,31.94,31.92,31.93,112800.0,29.1466,29.1649,29.1466,29.1558,112800.0
2012-08-29 13:30:00,31.93,31.97,31.93,31.97,110000.0,29.1558,29.1923,29.1558,29.1923,110000.0
2012-08-29 13:35:00,31.97,31.97,31.93,31.96,322800.0,29.1923,29.1923,29.1558,29.1831,322800.0
2012-08-29 13:40:00,31.96,31.96,31.93,31.96,81200.0,29.1831,29.1831,29.1558,29.1831,81200.0
2012-08-29 13:45:00,31.95,31.95,31.92,31.92,53200.0,29.174,29.174,29.1466,29.1466,53200.0
2012-08-29 13:50:00,31.92,31.95,31.92,31.93,58000.0,29.1466,29.174,29.1466,29.1558,58000.0
2012-08-29 13:55:00,31.93,31.95,31.93,31.94,57600.0,29.1558,29.174,29.1558,29.1649,57600.0
2012-08-29 14:00:00,31.94,31.95,31.92,31.92,57600.0,29.1649,29.174,29.1466,29.1466,57600.0
2012-08-29 14:05:00,31.92,31.95,31.92,31.94,59600.0,29.1466,29.174,29.1466,29.1649,59600.0
2012-08-29 14:10:00,31.95,31.96,31.94,31.95,108800.0,29.174,29.1831,29.1649,29.174,108800.0
2012-08-29 14:15:00,31.95,31.97,31.95,31.96,100400.0,29.174,29.1923,29.174,29.1831,100400.0
2012-08-29 14:20:00,31.96,31.98,31.96,31.97,57200.0,29.1831,29.2014,29.1831,29.1923,57200.0
2012-08-29 14:25:00,31.98,31.99,31.97,31.98,97200.0,29.2014,29.2105,29.1923,29.2014,97200.0
2012-08-29 14:30:00,31.98,31.98,31.96,31.97,78400.0,29.2014,29.2014,29.1831,29.1923,78400.0
2012-08-29 14:35:00,31.97,31.99,31.97,31.99,56000.0,29.1923,29.2105,29.1923,29.2105,56000.0
2012-08-29 14:40:00,31.99,32.0,31.98,31.98,66000.0,29.2105,29.2197,29.2014,29.2014,66000.0
2012-08-29 14:45:00,31.98,31.98,31.96,31.97,128000.0,29.2014,29.2014,29.1831,29.1923,128000.0
2012-08-29 14:50:00,31.97,31.98,31.96,31.97,139200.0,29.1923,29.2014,29.1831,29.1923,139200.0
2012-08-29 14:55:00,31.97,31.98,31.96,31.98,66000.0,29.1923,29.2014,29.1831,29.2014,66000.0
2012-08-29 15:00:00,31.98,31.99,31.97,31.97,99600.0,29.2014,29.2105,29.1923,29.1923,99600.0
2012-08-29 15:05:00,31.97,31.99,31.97,31.98,60000.0,29.1923,29.2105,29.1923,29.2014,60000.0
2012-08-29 15:10:00,31.98,31.99,31.96,31.98,68000.0,29.2014,29.2105,29.1831,29.2014,68000.0
2012-08-29 15:15:00,31.98,31.99,31.98,31.98,47600.0,29.2014,29.2105,29.2014,29.2014,47600.0
2012-08-29 15:20:00,31.98,32.0,31.98,32.0,83200.0,29.2014,29.2197,29.2014,29.2197,83200.0
2012-08-29 15:25:00,31.99,32.0,31.97,31.99,98800.0,29.2105,29.2197,29.1923,29.2105,98800.0
2012-08-29 15:30:00,31.99,32.0,31.98,32.0,146800.0,29.2105,29.2197,29.2014,29.2197,146800.0
2012-08-29 15:35:00,31.99,32.0,31.98,31.99,130000.0,29.2105,29.2197,29.2014,29.2105,130000.0
2012-08-29 15:40:00,31.99,32.01,31.98,32.01,206000.0,29.2105,29.2288,29.2014,29.2288,206000.0
2012-08-29 15:45:00,32.01,32.01,31.99,31.99,218400.0,29.2288,29.2288,29.2105,29.2105,218400.0
2012-08-29 15:50:00,31.99,32.0,31.98,31.99,196400.0,29.2105,29.2197,29.2014,29.2105,196400.0
2012-08-29 15:55:00,31.99,32.0,31.96,32.0,277600.0,29.2105,29.2197,29.1831,29.2197,277600.0
2012-08-30 09:30:00,31.78,31.78,31.64,31.73,340000.0,29.0188,29.0188,28.8909,28.9731,340000.0
2012-08-30 09:35:00,31.73,31.76,31.67,31.76,280400.0,28.9731,29.0005,28.9183,29.0005,280400.0
2012-08-30 09:40:00,31.75,31.75,31.69,31.73,112400.0,28.9914,28.9914,28.9366,28.9731,112400.0
2012-08-30 09:45:00,31.73,31.76,31.69,31.7,149600.0,28.9731,29.0005,28.9366,28.9457,149600.0
2012-08-30 09:50:00,31.7,31.75,31.66,31.74,372000.0,28.9457,28.9914,28.9092,28.9823,372000.0
2012-08-30 09:55:00,31.74,31.74,31.67,31.7,257600.0,28.9823,28.9823,28.9183,28.9457,257600.0
2012-08-30 10:00:00,31.7,31.72,31.68,31.71,191200.0,28.9457,28.964,28.9275,28.9549,191200.0
2012-08-30 10:05:00,31.72,31.74,31.71,31.71,96000.0,28.964,28.9823,28.9549,28.9549,96000.0
2012-08-30 10:10:00,31.72,31.72,31.7,31.7,123600.0,28.964,28.964,28.9457,28.9457,123600.0
2012-08-30 10:15:00,31.7,31.72,31.69,31.71,121600.0,28.9457,28.964,28.9366,28.9549,121600.0
2012-08-30 10:20:00,31.71,31.72,31.69,31.69,360000.0,28.9549,28.964,28.9366,28.9366,360000.0
2012-08-30 10:25:00,31.69,31.69,31.64,31.66,110800.0,28.9366,28.9366,28.8909,28.9092,110800.0
2012-08-30 10:30:00,31.66,31.66,31.61,31.63,138800.0,28.9092,28.9092,28.8636,28.8818,138800.0
2012-08-30 10:35:00,31.63,31.64,31.59,31.6,120800.0,28.8818,28.8909,28.8453,28.8544,120800.0
2012-08-30 10:40:00,31.6,31.61,31.55,31.6,125600.0,28.8544,28.8636,28.8088,28.8544,125600.0
2012-08-30 10:45:00,31.61,31.64,31.6,31.64,76400.0,28.8636,28.8909,28.8544,28.8909,76400.0
2012-08-30 10:50:00,31.63,31.63,31.57,31.61,70000.0,28.8818,28.8818,28.827,28.8636,70000.0
2012-08-30 10:55:00,31.6,31.66,31.59,31.65,121600.0,28.8544,28.9092,28.8453,28.9001,121600.0
2012-08-30 11:00:00,31.66,31.68,31.65,31.65,86400.0,28.9092,28.9275,28.9001,28.9001,86400.0
2012-08-30 11:05:00,31.65,31.67,31.63,31.65,55600.0,28.9001,28.9183,28.8818,28.9001,55600.0
2012-08-30 11:10:00,31.64,31.66,31.62,31.64,202800.0,28.8909,28.9092,28.8727,28.8909,202800.0
2012-08-30 11:15:00,31.64,31.67,31.64,31.65,45200.0,28.8909,28.9183,28.8909,28.9001,45200.0
2012-08-30 11:20:00,31.65,31.7,31.64,31.7,65200.0,28.9001,28.9457,28.8909,28.9457,65200.0
2012-08-30 11:25:00,31.7,31.71,31.67,31.69,57600.0,28.9457,28.9549,28.9183,28.9366,57600.0
2012-08-30 11:30:00,31.69,31.7,31.65,31.65,99600.0,28.9366,28.9457,28.9001,28.9001,99600.0
2012-08-30 11:35:00,31.64,31.65,31.63,31.64,36800.0,28.8909,28.9001,28.8818,28.8909,36800.0
2012-08-30 11:40:00,31.64,31.66,31.64,31.64,41200.0,28.8909,28.9092,28.8909,28.8909,41200.0
2012-08-30 11:45:00,31.64,31.67,31.64,31.67,35600.0,28.8909,28.9183,28.8909,28.9183,35600.0
2012-08-30 11:50:00,31.67,31.68,31.66,31.67,31200.0,28.9183,28.9275,28.9092,28.9183,31200.0
2012-08-30 11:55:00,31.68,31.69,31.66,31.66,112000.0,28.9275,28.9366,28.9092,28.9092,112000.0
2012-08-30 12:00:00,31.66,31.67,31.64,31.65,38000.0,28.9092,28.9183,28.8909,28.9001,38000.0
2012-08-30 12:05:00,31.65,31.65,31.64,31.64,18000.0,28.9001,28.9001,28.8909,28.8909,18000.0
2012-08-30 12:10:00,31.65,31.65,31.61,31.63,75200.0,28.9001,28.9001,28.8636,28.8818,75200.0
2012-08-30 12:15:00,31.62,31.63,31.61,31.62,65600.0,28.8727,28.8818,28.8636,28.8727,65600.0
2012-08-30 12:20:00,31.63,31.63,31.61,31.61,38000.0,28.8818,28.8818,28.8636,28.8636,38000.0
2012-08-30 12:25:00,31.61,31.65,31.61,31.64,139600.0,28.8636,28.9001,28.8636,28.8909,139600.0
2012-08-30 12:30:00,31.64,31.67,31.62,31.66,100800.0,28.8909,28.9183,28.8727,28.9092,100800.0
2012-08-30 12:35:00,31.67,31.7,31.66,31.69,37200.0,28.9183,28.9457,28.9092,28.9366,37200.0
2012-08-30 12:40:00,31.69,31.72,31.68,31.72,46800.0,28.9366,28.964,28.9275,28.964,46800.0
2012-08-30 12:45:00,31.72,31.72,31.7,31.71,16800.0,28.964,28.964,28.9457,28.9549,16800.0
2012-08-30 12:50:00,31.71,31.71,31.68,31.7,126000.0,28.9549,28.9549,28.9275,28.9457,126000.0
2012-08-30 12:55:00,31.7,31.75,31.7,31.75,151200.0,28.9457,28.9914,28.9457,28.9914,151200.0
2012-08-30 13:00:00,31.75,31.75,31.72,31.75,139200.0,28.9914,28.9914,28.964,28.9914,139200.0
2012-08-30 13:05:00,31.75,31.76,31.74,31.75,70000.0,28.9914,29.0005,28.9823,28.9914,70000.0
2012-08-30 13:10:00,31.75,31.75,31.74,31.75,66000.0,28.9914,28.9914,28.9823,28.9914,66000.0
2012-08-30 13:15:00,31.75,31.75,31.74,31.74,96400.0,28.9914,28.9914,28.9823,28.9823,96400.0
2012-08-30 13:20:00,31.74,31.77,31.74,31.75,82400.0,28.9823,29.0097,28.9823,28.9914,82400.0
2012-08-30 13:25:00,31.75,31.77,31.73,31.76,46400.0,28.9914,29.0097,28.9731,29.0005,46400.0
2012-08-30 13:30:00,31.75,31.77,31.75,31.75,32400.0,28.9914,29.0097,28.9914,28.9914,32400.0
2012-08-30 13:35:00,31.75,31.75,31.73,31.73,20800.0,28.9914,28.9914,28.9731,28.9731,20800.0
2012-08-30 13:40:00,31.73,31.74,31.71,31.71,37600.0,28.9731,28.9823,28.9549,28.9549,37600.0
2012-08-30 13:45:00,31.72,31.73,31.7,31.73,60400.0,28.964,28.9731,28.9457,28.9731,60400.0
2012-08-30 13:50:00,31.72,31.72,31.69,31.7,49600.0,28.964,28.964,28.9366,28.9457,49600.0
2012-08-30 13:55:00,31.7,31.73,31.69,31.73,29200.0,28.9457,28.9731,28.9366,28.9731,29200.0
2012-08-30 14:00:00,31.73,31.73,31.68,31.68,60000.0,28.9731,28.9731,28.9275,28.9275,60000.0
2012-08-30 14:05:00,31.68,31.7,31.67,31.68,98800.0,28.9275,28.9457,28.9183,28.9275,98800.0
2012-08-30 14:10:00,31.68,31.71,31.67,31.7,124400.0,28.9275,28.9549,28.9183,28.9457,124400.0
2012-08-30 14:15:00,31.7,31.71,31.69,31.69,27600.0,28.9457,28.9549,28.9366,28.9366,27600.0
2012-08-30 14:20:00,31.7,31.7,31.68,31.69,35600.0,28.9457,28.9457,28.9275,28.9366,35600.0
2012-08-30 14:25:00,31.68,31.69,31.66,31.68,90400.0,28.9275,28.9366,28.9092,28.9275,90400.0
2012-08-30 14:30:00,31.67,31.7,31.67,31.69,69600.0,28.9183,28.9457,28.9183,28.9366,69600.0
2012-08-30 14:35:00,31.69,31.7,31.67,31.68,130000.0,28.9366,28.9457,28.9183,28.9275,130000.0
2012-08-30 14:40:00,31.68,31.68,31.66,31.66,24400.0,28.9275,28.9275,28.9092,28.9092,24400.0
2012-08-30 14:45:00,31.66,31.7,31.66,31.68,58800.0,28.9092,28.9457,28.9092,28.9275,58800.0
2012-08-30 14:50:00,31.68,31.71,31.68,31.68,64400.0,28.9275,28.9549,28.9275,28.9275,64400.0
2012-08-30 14:55:00,31.69,31.71,31.68,31.7,32000.0,28.9366,28.9549,28.9275,28.9457,32000.0
2012-08-30 15:00:00,31.71,31.72,31.7,31.72,31600.0,28.9549,28.964,28.9457,28.964,31600.0
2012-08-30 15:05:00,31.72,31.72,31.7,31.71,34400.0,28.964,28.964,28.9457,28.9549,34400.0
2012-08-30 15:10:00,31.71,31.72,31.69,31.71,42000.0,28.9549,28.964,28.9366,28.9549,42000.0
2012-08-30 15:15:00,31.71,31.71,31.69,31.7,26800.0,28.9549,28.9549,28.9366,28.9457,26800.0
2012-08-30 15:20:00,31.69,31.72,31.69,31.71,54400.0,28.9366,28.964,28.9366,28.9549,54400.0
2012-08-30 15:25:00,31.72,31.74,31.71,31.73,50800.0,28.964,28.9823,28.9549,28.9731,50800.0
2012-08-30 15:30:00,31.74,31.75,31.72,31.73,103600.0,28.9823,28.9914,28.964,28.9731,103600.0
2012-08-30 15:35:00,31.73,31.74,31.72,31.72,122000.0,28.9731,28.9823,28.964,28.964,122000.0
2012-08-30 15:40:00,31.72,31.75,31.72,31.73,231600.0,28.964,28.9914,28.964,28.9731,231600.0
2012-08-30 15:45:00,31.73,31.73,31.69,31.71,183600.0,28.9731,28.9731,28.9366,28.9549,183600.0
2012-08-30 15:50:00,31.71,31.71,31.68,31.71,129200.0,28.9549,28.9549,28.9275,28.9549,129200.0
2012-08-30 15:55:00,31.7,31.7,31.67,31.67,343600.0,28.9457,28.9457,28.9183,28.9183,343600.0
2012-08-31 09:30:00,31.88,31.88,31.75,31.81,152400.0,29.1101,29.1101,28.9914,29.0462,152400.0
2012-08-31 09:35:00,31.81,31.87,31.77,31.85,153200.0,29.0462,29.101,29.0097,29.0827,153200.0
2012-08-31 09:40:00,31.84,31.88,31.76,31.79,127200.0,29.0736,29.1101,29.0005,29.0279,127200.0
2012-08-31 09:45:00,31.76,31.85,31.76,31.79,88800.0,29.0005,29.0827,29.0005,29.0279,88800.0
2012-08-31 09:50:00,31.8,31.8,31.7,31.74,141200.0,29.037,29.037,28.9457,28.9823,141200.0
2012-08-31 09:55:00,31.75,31.79,31.73,31.76,100400.0,28.9914,29.0279,28.9731,29.0005,100400.0
2012-08-31 10:00:00,31.76,31.79,31.68,31.76,270800.0,29.0005,29.0279,28.9275,29.0005,270800.0
2012-08-31 10:05:00,31.75,31.75,31.58,31.58,135200.0,28.9914,28.9914,28.8362,28.8362,135200.0
2012-08-31 10:10:00,31.57,31.65,31.57,31.64,151600.0,28.827,28.9001,28.827,28.8909,151600.0
2012-08-31 10:15:00,31.64,31.74,31.61,31.72,156000.0,28.8909,28.9823,28.8636,28.964,156000.0
2012-08-31 10:20:00,31.72,31.74,31.68,31.71,154800.0,28.964,28.9823,28.9275,28.9549,154800.0
2012-08-31 10:25:00,31.7,31.75,31.7,31.72,129600.0,28.9457,28.9914,28.9457,28.964,129600.0
2012-08-31 10:30:00,31.72,31.76,31.69,31.76,83600.0,28.964,29.0005,28.9366,29.0005,83600.0
2012-08-31 10:35:00,31.76,31.77,31.72,31.72,159200.0,29.0005,29.0097,28.964,28.964,159200.0
2012-08-31 10:40:00,31.73,31.76,31.72,31.72,83200.0,28.9731,29.0005,28.964,28.964,83200.0
2012-08-31 10:45:00,31.72,31.77,31.72,31.77,144000.0,28.964,29.0097,28.964,29.0097,144000.0
2012-08-31 10:50:00,31.76,31.8,31.74,31.8,233200.0,29.0005,29.037,28.9823,29.037,233200.0
2012-08-31 10:55:00,31.8,31.91,31.8,31.86,167600.0,29.037,29.1375,29.037,29.0918,167600.0
2012-08-31 11:00:00,31.86,31.92,31.86,31.92,110000.0,29.0918,29.1466,29.0918,29.1466,110000.0
2012-08-31 11:05:00,31.92,31.92,31.83,31.83,242000.0,29.1466,29.1466,29.0644,29.0644,242000.0
2012-08-31 11:10:00,31.83,31.9,31.83,31.89,168400.0,29.0644,29.1284,29.0644,29.1192,168400.0
2012-08-31 11:15:00,31.88,31.92,31.88,31.91,147600.0,29.1101,29.1466,29.1101,29.1375,147600.0
2012-08-31 11:20:00,31.91,31.98,31.91,31.98,90400.0,29.1375,29.2014,29.1375,29.2014,90400.0
2012-08-31 11:25:00,31.97,31.98,31.93,31.95,99200.0,29.1923,29.2014,29.1558,29.174,99200.0
2012-08-31 11:30:00,31.96,31.97,31.93,31.95,84800.0,29.1831,29.1923,29.1558,29.174,84800.0
2012-08-31 11:35:00,31.95,31.97,31.92,31.95,110000.0,29.174,29.1923,29.1466,29.174,110000.0
2012-08-31 11:40:00,31.95,31.96,31.92,31.92,163200.0,29.174,29.1831,29.1466,29.1466,163200.0
2012-08-31 11:45:00,31.92,31.92,31.91,31.91,61600.0,29.1466,29.1466,29.1375,29.1375,61600.0
2012-08-31 11:50:00,31.91,31.95,31.9,31.93,86400.0,29.1375,29.174,29.1284,29.1558,86400.0
2012-08-31 11:55:00,31.94,31.94,31.89,31.9,206000.0,29.1649,29.1649,29.1192,29.1284,206000.0
2012-08-31 12:00:00,31.9,31.92,31.88,31.91,270400.0,29.1284,29.1466,29.1101,29.1375,270400.0
2012-08-31 12:05:00,31.91,31.95,31.91,31.92,220400.0,29.1375,29.174,29.1375,29.1466,220400.0
2012-08-31 12:10:00,31.92,31.93,31.9,31.9,111600.0,29.1466,29.1558,29.1284,29.1284,111600.0
2012-08-31 12:15:00,31.9,31.93,31.9,31.93,250800.0,29.1284,29.1558,29.1284,29.1558,250800.0
2012-08-31 12:20:00,31.93,31.95,31.91,31.95,146800.0,29.1558,29.174,29.1375,29.174,146800.0
2012-08-31 12:25:00,31.95,31.99,31.95,31.98,77200.0,29.174,29.2105,29.174,29.2014,77200.0
2012-08-31 12:30:00,31.99,31.99,31.97,31.97,128400.0,29.2105,29.2105,29.1923,29.1923,128400.0
2012-08-31 12:35:00,31.97,31.98,31.93,31.95,136400.0,29.1923,29.2014,29.1558,29.174,136400.0
2012-08-31 12:40:00,31.94,31.95,31.91,31.91,96400.0,29.1649,29.174,29.1375,29.1375,96400.0
2012-08-31 12:45:00,31.92,31.93,31.91,31.93,44400.0,29.1466,29.1558,29.1375,29.1558,44400.0
2012-08-31 12:50:00,31.93,31.95,31.9,31.91,77200.0,29.1558,29.174,29.1284,29.1375,77200.0
2012-08-31 12:55:00,31.91,31.95,31.91,31.93,54000.0,29.1375,29.174,29.1375,29.1558,54000.0
2012-08-31 13:00:00,31.93,31.94,31.92,31.93,40400.0,29.1558,29.1649,29.1466,29.1558,40400.0
2012-08-31 13:05:00,31.93,31.96,31.92,31.93,51600.0,29.1558,29.1831,29.1466,29.1558,51600.0
2012-08-31 13:10:00,31.93,31.93,31.87,31.89,95600.0,29.1558,29.1558,29.101,29.1192,95600.0
2012-08-31 13:15:00,31.89,31.89,31.85,31.86,64800.0,29.1192,29.1192,29.0827,29.0918,64800.0
2012-08-31 13:20:00,31.86,31.91,31.86,31.89,49600.0,29.0918,29.1375,29.0918,29.1192,49600.0
2012-08-31 13:25:00,31.88,31.9,31.87,31.89,74000.0,29.1101,29.1284,29.101,29.1192,74000.0
2012-08-31 13:30:00,31.89,31.91,31.88,31.89,197600.0,29.1192,29.1375,29.1101,29.1192,197600.0
2012-08-31 13:35:00,31.89,31.91,31.88,31.9,125600.0,29.1192,29.1375,29.1101,29.1284,125600.0
2012-08-31 13:40:00,31.9,31.93,31.9,31.93,104400.0,29.1284,29.1558,29.1284,29.1558,104400.0
2012-08-31 13:45:00,31.93,31.94,31.91,31.93,71600.0,29.1558,29.1649,29.1375,29.1558,71600.0
2012-08-31 13:50:00,31.93,31.97,31.92,31.96,72000.0,29.1558,29.1923,29.1466,29.1831,72000.0
2012-08-31 13:55:00,31.96,31.96,31.94,31.94,43200.0,29.1831,29.1831,29.1649,29.1649,43200.0
2012-08-31 14:00:00,31.93,31.99,31.93,31.96,74000.0,29.1558,29.2105,29.1558,29.1831,74000.0
2012-08-31 14:05:00,31.95,31.99,31.95,31.99,57200.0,29.174,29.2105,29.174,29.2105,57200.0
2012-08-31 14:10:00,31.99,31.99,31.96,31.98,62800.0,29.2105,29.2105,29.1831,29.2014,62800.0
2012-08-31 14:15:00,31.99,32.03,31.97,32.02,208800.0,29.2105,29.2471,29.1923,29.2379,208800.0
2012-08-31 14:20:00,32.02,32.03,32.0,32.01,98800.0,29.2379,29.2471,29.2197,29.2288,98800.0
2012-08-31 14:25:00,32.02,32.02,32.01,32.02,172800.0,29.2379,29.2379,29.2288,29.2379,172800.0
2012-08-31 14:30:00,32.02,32.02,32.01,32.01,86400.0,29.2379,29.2379,29.2288,29.2288,86400.0
2012-08-31 14:35:00,32.02,32.02,32.0,32.01,109600.0,29.2379,29.2379,29.2197,29.2288,109600.0
2012-08-31 14:40:00,32.01,32.02,32.0,32.01,156400.0,29.2288,29.2379,29.2197,29.2288,156400.0
2012-08-31 14:45:00,32.01,32.02,32.01,32.02,193200.0,29.2288,29.2379,29.2288,29.2379,193200.0
2012-08-31 14:50:00,32.02,32.02,32.0,32.01,95200.0,29.2379,29.2379,29.2197,29.2288,95200.0
2012-08-31 14:55:00,32.01,32.01,32.0,32.0,53600.0,29.2288,29.2288,29.2197,29.2197,53600.0
2012-08-31 15:00:00,32.0,32.01,31.96,31.98,70000.0,29.2197,29.2288,29.1831,29.2014,70000.0
2012-08-31 15:05:00,31.98,32.0,31.93,31.93,118400.0,29.2014,29.2197,29.1558,29.1558,118400.0
2012-08-31 15:10:00,31.93,31.96,31.93,31.93,56800.0,29.1558,29.1831,29.1558,29.1558,56800.0
2012-08-31 15:15:00,31.93,31.97,31.92,31.95,112000.0,29.1558,29.1923,29.1466,29.174,112000.0
2012-08-31 15:20:00,31.95,31.96,31.95,31.95,78800.0,29.174,29.1831,29.174,29.174,78800.0
2012-08-31 15:25:00,31.95,31.97,31.94,31.95,88800.0,29.174,29.1923,29.1649,29.174,88800.0
2012-08-31 15:30:00,31.96,31.98,31.93,31.98,167200.0,29.1831,29.2014,29.1558,29.2014,167200.0
2012-08-31 15:35:00,31.98,32.01,31.98,32.0,272800.0,29.2014,29.2288,29.2014,29.2197,272800.0
2012-08-31 15:40:00,32.0,32.02,31.98,32.0,370000.0,29.2197,29.2379,29.2014,29.2197,370000.0
2012-08-31 15:45:00,32.0,32.05,32.0,32.04,505600.0,29.2197,29.2653,29.2197,29.2562,505600.0
2012-08-31 15:50:00,32.04,32.05,32.02,32.02,577600.0,29.2562,29.2653,29.2379,29.2379,577600.0
2012-08-31 15:55:00,32.02,32.09,32.02,32.07,1204000.0,29.2379,29.3019,29.2379,29.2836,1204000.0
2012-09-04 09:30:00,32.09,32.25,32.08,32.24,330400.0,29.3019,29.4479,29.2927,29.4388,330400.0
2012-09-04 09:35:00,32.24,32.29,32.23,32.29,270800.0,29.4388,29.4845,29.4297,29.4845,270800.0
2012-09-04 09:40:00,32.27,32.29,32.19,32.19,166800.0,29.4662,29.4845,29.3932,29.3932,166800.0
2012-09-04 09:45:00,32.21,32.25,32.16,32.24,252400.0,29.4114,29.4479,29.3658,29.4388,252400.0
2012-09-04 09:50:00,32.25,32.26,32.21,32.26,273200.0,29.4479,29.4571,29.4114,29.4571,273200.0
2012-09-04 09:55:00,32.26,32.27,32.23,32.25,173200.0,29.4571,29.4662,29.4297,29.4479,173200.0
2012-09-04 10:00:00,32.25,32.27,32.23,32.24,211600.0,29.4479,29.4662,29.4297,29.4388,211600.0
2012-09-04 10:05:00,32.24,32.26,32.17,32.17,218800.0,29.4388,29.4571,29.3749,29.3749,218800.0
2012-09-04 10:10:00,32.17,32.19,32.13,32.15,162000.0,29.3749,29.3932,29.3384,29.3566,162000.0
2012-09-04 10:15:00,32.15,32.19,32.15,32.19,126400.0,29.3566,29.3932,29.3566,29.3932,126400.0
2012-09-04 10:20:00,32.19,32.19,32.14,32.15,124000.0,29.3932,29.3932,29.3475,29.3566,124000.0
2012-09-04 10:25:00,32.14,32.17,32.12,32.15,111200.0,29.3475,29.3749,29.3292,29.3566,111200.0
2012-09-04 10:30:00,32.14,32.17,32.11,32.17,167200.0,29.3475,29.3749,29.3201,29.3749,167200.0
2012-09-04 10:35:00,32.17,32.23,32.16,32.21,171600.0,29.3749,29.4297,29.3658,29.4114,171600.0
2012-09-04 10:40:00,32.2,32.21,32.12,32.12,187200.0,29.4023,29.4114,29.3292,29.3292,187200.0
2012-09-04 10:45:00,32.12,32.15,32.1,32.11,191200.0,29.3292,29.3566,29.311,29.3201,191200.0
2012-09-04 10:50:00,32.11,32.14,32.11,32.13,64400.0,29.3201,29.3475,29.3201,29.3384,64400.0
2012-09-04 10:55:00,32.12,32.13,32.08,32.12,171200.0,29.3292,29.3384,29.2927,29.3292,171200.0
2012-09-04 11:00:00,32.11,32.12,32.09,32.1,62800.0,29.3201,29.3292,29.3019,29.311,62800.0
2012-09-04 11:05:00,32.11,32.11,32.06,32.08,68800.0,29.3201,29.3201,29.2745,29.2927,68800.0
2012-09-04 11:10:00,32.07,32.08,32.06,32.07,85200.0,29.2836,29.2927,29.2745,29.2836,85200.0
2012-09-04 11:15:00,32.07,32.07,32.02,32.05,151600.0,29.2836,29.2836,29.2379,29.2653,151600.0
2012-09-04 11:20:00,32.05,32.06,32.01,32.04,81600.0,29.2653,29.2745,29.2288,29.2562,81600.0
2012-09-04 11:25:00,32.04,32.06,32.02,32.05,56000.0,29.2562,29.2745,29.2379,29.2653,56000.0
2012-09-04 11:30:00,32.06,32.06,31.99,32.0,106400.0,29.2745,29.2745,29.2105,29.2197,106400.0
2012-09-04 11:35:00,32.01,32.01,31.95,32.0,119600.0,29.2288,29.2288,29.174,29.2197,119600.0
2012-09-04 11:40:00,32.0,32.02,32.0,32.0,90800.0,29.2197,29.2379,29.2197,29.2197,90800.0
2012-09-04 11:45:00,32.0,32.01,31.94,31.98,132400.0,29.2197,29.2288,29.1649,29.2014,132400.0
2012-09-04 11:50:00,31.98,31.99,31.96,31.99,89200.0,29.2014,29.2105,29.1831,29.2105,89200.0
2012-09-04 11:55:00,31.99,32.03,31.99,32.02,144000.0,29.2105,29.2471,29.2105,29.2379,144000.0
2012-09-04 12:00:00,32.02,32.02,31.93,31.95,96000.0,29.2379,29.2379,29.1558,29.174,96000.0
2012-09-04 12:05:00,31.95,31.96,31.93,31.94,49600.0,29.174,29.1831,29.1558,29.1649,49600.0
2012-09-04 12:10:00,31.93,31.94,31.93,31.93,72800.0,29.1558,29.1649,29.1558,29.1558,72800.0
2012-09-04 12:15:00,31.93,31.93,31.92,31.92,50000.0,29.1558,29.1558,29.1466,29.1466,50000.0
2012-09-04 12:20:00,31.92,31.93,31.91,31.93,88400.0,29.1466,29.1558,29.1375,29.1558,88400.0
2012-09-04 12:25:00,31.93,31.96,31.93,31.96,106800.0,29.1558,29.1831,29.1558,29.1831,106800.0
2012-09-04 12:30:00,31.96,32.0,31.96,32.0,130400.0,29.1831,29.2197,29.1831,29.2197,130400.0
2012-09-04 12:35:00,32.0,32.02,31.99,32.01,86800.0,29.2197,29.2379,29.2105,29.2288,86800.0
2012-09-04 12:40:00,32.02,32.02,32.0,32.01,34400.0,29.2379,29.2379,29.2197,29.2288,34400.0
2012-09-04 12:45:00,32.02,32.03,32.0,32.0,70400.0,29.2379,29.2471,29.2197,29.2197,70400.0
2012-09-04 12:50:00,32.01,32.01,32.0,32.0,29600.0,29.2288,29.2288,29.2197,29.2197,29600.0
2012-09-04 12:55:00,32.0,32.02,32.0,32.01,145200.0,29.2197,29.2379,29.2197,29.2288,145200.0
2012-09-04 13:00:00,32.01,32.04,32.01,32.04,57600.0,29.2288,29.2562,29.2288,29.2562,57600.0
2012-09-04 13:05:00,32.04,32.04,32.02,32.02,71600.0,29.2562,29.2562,29.2379,29.2379,71600.0
2012-09-04 13:10:00,32.02,32.05,32.01,32.05,61200.0,29.2379,29.2653,29.2288,29.2653,61200.0
2012-09-04 13:15:00,32.06,32.07,32.05,32.06,66000.0,29.2745,29.2836,29.2653,29.2745,66000.0
2012-09-04 13:20:00,32.06,32.06,32.04,32.06,68400.0,29.2745,29.2745,29.2562,29.2745,68400.0
2012-09-04 13:25:00,32.06,32.1,32.05,32.09,154400.0,29.2745,29.311,29.2653,29.3019,154400.0
2012-09-04 13:30:00,32.09,32.12,32.08,32.1,234800.0,29.3019,29.3292,29.2927,29.311,234800.0
2012-09-04 13:35:00,32.1,32.1,32.07,32.08,77600.0,29.311,29.311,29.2836,29.2927,77600.0
2012-09-04 13:40:00,32.07,32.09,32.07,32.09,44400.0,29.2836,29.3019,29.2836,29.3019,44400.0
2012-09-04 13:45:00,32.09,32.09,32.07,32.07,57200.0,29.3019,29.3019,29.2836,29.2836,57200.0
2012-09-04 13:50:00,32.07,32.09,32.03,32.09,75200.0,29.2836,29.3019,29.2471,29.3019,75200.0
2012-09-04 13:55:00,32.09,32.09,32.07,32.09,47600.0,29.3019,29.3019,29.2836,29.3019,47600.0
2012-09-04 14:00:00,32.09,32.12,32.09,32.12,92800.0,29.3019,29.3292,29.3019,29.3292,92800.0
2012-09-04 14:05:00,32.12,32.13,32.12,32.12,172400.0,29.3292,29.3384,29.3292,29.3292,172400.0
2012-09-04 14:10:00,32.13,32.13,32.11,32.12,72000.0,29.3384,29.3384,29.3201,29.3292,72000.0
2012-09-04 14:15:00,32.13,32.13,32.12,32.13,108400.0,29.3384,29.3384,29.3292,29.3384,108400.0
2012-09-04 14:20:00,32.13,32.16,32.11,32.13,90400.0,29.3384,29.3658,29.3201,29.3384,90400.0
2012-09-04 14:25:00,32.13,32.15,32.12,32.14,83200.0,29.3384,29.3566,29.3292,29.3475,83200.0
2012-09-04 14:30:00,32.13,32.15,32.13,32.15,42000.0,29.3384,29.3566,29.3384,29.3566,42000.0
2012-09-04 14:35:00,32.15,32.24,32.15,32.2,172400.0,29.3566,29.4388,29.3566,29.4023,172400.0
2012-09-04 14:40:00,32.2,32.2,32.18,32.2,78800.0,29.4023,29.4023,29.384,29.4023,78800.0
2012-09-04 14:45:00,32.2,32.21,32.18,32.19,82000.0,29.4023,29.4114,29.384,29.3932,82000.0
2012-09-04 14:50:00,32.19,32.19,32.15,32.15,50000.0,29.3932,29.3932,29.3566,29.3566,50000.0
2012-09-04 14:55:00,32.15,32.18,32.14,32.15,72800.0,29.3566,29.384,29.3475,29.3566,72800.0
2012-09-04 15:00:00,32.15,32.16,32.12,32.14,64000.0,29.3566,29.3658,29.3292,29.3475,64000.0
2012-09-04 15:05:00,32.14,32.18,32.14,32.18,60800.0,29.3475,29.384,29.3475,29.384,60800.0
2012-09-04 15:10:00,32.18,32.2,32.15,32.15,76400.0,29.384,29.4023,29.3566,29.3566,76400.0
2012-09-04 15:15:00,32.15,32.18,32.13,32.14,97600.0,29.3566,29.384,29.3384,29.3475,97600.0
2012-09-04 15:20:00,32.14,32.17,32.14,32.17,54800.0,29.3475,29.3749,29.3475,29.3749,54800.0
2012-09-04 15:25:00,32.17,32.2,32.14,32.19,214800.0,29.3749,29.4023,29.3475,29.3932,214800.0
2012-09-04 15:30:00,32.19,32.2,32.13,32.15,116800.0,29.3932,29.4023,29.3384,29.3566,116800.0
2012-09-04 15:35:00,32.14,32.15,32.12,32.12,96000.0,29.3475,29.3566,29.3292,29.3292,96000.0
2012-09-04 15:40:00,32.12,32.13,32.11,32.11,136800.0,29.3292,29.3384,29.3201,29.3201,136800.0
2012-09-04 15:45:00,32.11,32.15,32.09,32.13,168800.0,29.3201,29.3566,29.3019,29.3384,168800.0
2012-09-04 15:50:00,32.13,32.15,32.13,32.13,154400.0,29.3384,29.3566,29.3384,29.3384,154400.0
2012-09-04 15:55:00,32.13,32.15,32.12,32.13,262800.0,29.3384,29.3566,29.3292,29.3384,262800.0
2012-09-05 09:30:00,32.22,32.25,32.03,32.21,199200.0,29.4206,29.4479,29.2471,29.4114,199200.0
2012-09-05 09:35:00,32.21,32.23,32.14,32.14,153600.0,29.4114,29.4297,29.3475,29.3475,153600.0
2012-09-05 09:40:00,32.14,32.17,32.09,32.13,244000.0,29.3475,29.3749,29.3019,29.3384,244000.0
2012-09-05 09:45:00,32.16,32.16,32.1,32.14,222800.0,29.3658,29.3658,29.311,29.3475,222800.0
2012-09-05 09:50:00,32.14,32.15,32.06,32.09,223600.0,29.3475,29.3566,29.2745,29.3019,223600.0
2012-09-05 09:55:00,32.09,32.11,32.04,32.08,144000.0,29.3019,29.3201,29.2562,29.2927,144000.0
2012-09-05 10:00:00,32.07,32.12,32.06,32.09,116400.0,29.2836,29.3292,29.2745,29.3019,116400.0
2012-09-05 10:05:00,32.09,32.11,32.07,32.07,113200.0,29.3019,29.3201,29.2836,29.2836,113200.0
2012-09-05 10:10:00,32.07,32.12,32.05,32.12,199600.0,29.2836,29.3292,29.2653,29.3292,199600.0
2012-09-05 10:15:00,32.11,32.12,32.08,32.11,96400.0,29.3201,29.3292,29.2927,29.3201,96400.0
2012-09-05 10:20:00,32.1,32.12,32.08,32.09,71200.0,29.311,29.3292,29.2927,29.3019,71200.0
2012-09-05 10:25:00,32.09,32.14,32.09,32.13,198400.0,29.3019,29.3475,29.3019,29.3384,198400.0
2012-09-05 10:30:00,32.13,32.16,32.08,32.08,144000.0,29.3384,29.3658,29.2927,29.2927,144000.0
2012-09-05 10:35:00,32.08,32.08,32.04,32.06,121200.0,29.2927,29.2927,29.2562,29.2745,121200.0
2012-09-05 10:40:00,32.07,32.07,32.04,32.07,174400.0,29.2836,29.2836,29.2562,29.2836,174400.0
2012-09-05 10:45:00,32.07,32.07,32.01,32.01,74400.0,29.2836,29.2836,29.2288,29.2288,74400.0
2012-09-05 10:50:00,32.01,32.02,31.99,32.0,115200.0,29.2288,29.2379,29.2105,29.2197,115200.0
2012-09-05 10:55:00,32.0,32.01,31.96,32.0,256400.0,29.2197,29.2288,29.1831,29.2197,256400.0
2012-09-05 11:00:00,32.0,32.02,31.97,32.01,127600.0,29.2197,29.2379,29.1923,29.2288,127600.0
2012-09-05 11:05:00,32.02,32.02,31.99,32.0,84000.0,29.2379,29.2379,29.2105,29.2197,84000.0
2012-09-05 11:10:00,32.0,32.03,32.0,32.03,130800.0,29.2197,29.2471,29.2197,29.2471,130800.0
2012-09-05 11:15:00,32.03,32.04,32.01,32.02,129600.0,29.2471,29.2562,29.2288,29.2379,129600.0
2012-09-05 11:20:00,32.02,32.02,32.0,32.01,122000.0,29.2379,29.2379,29.2197,29.2288,122000.0
2012-09-05 11:25:00,32.01,32.05,32.0,32.04,75200.0,29.2288,29.2653,29.2197,29.2562,75200.0
2012-09-05 11:30:00,32.04,32.05,32.01,32.02,81200.0,29.2562,29.2653,29.2288,29.2379,81200.0
2012-09-05 11:35:00,32.02,32.05,32.01,32.04,90000.0,29.2379,29.2653,29.2288,29.2562,90000.0
2012-09-05 11:40:00,32.04,32.04,32.0,32.02,96000.0,29.2562,29.2562,29.2197,29.2379,96000.0
2012-09-05 11:45:00,32.02,32.02,32.01,32.01,82400.0,29.2379,29.2379,29.2288,29.2288,82400.0
2012-09-05 11:50:00,32.01,32.02,31.99,32.0,102000.0,29.2288,29.2379,29.2105,29.2197,102000.0
2012-09-05 11:55:00,32.0,32.0,31.97,31.98,97200.0,29.2197,29.2197,29.1923,29.2014,97200.0
2012-09-05 12:00:00,31.98,32.01,31.97,31.99,58400.0,29.2014,29.2288,29.1923,29.2105,58400.0
2012-09-05 12:05:00,31.99,32.02,31.99,32.01,59200.0,29.2105,29.2379,29.2105,29.2288,59200.0
2012-09-05 12:10:00,32.01,32.02,31.98,31.99,88000.0,29.2288,29.2379,29.2014,29.2105,88000.0
2012-09-05 12:15:00,31.99,32.01,31.97,31.99,132800.0,29.2105,29.2288,29.1923,29.2105,132800.0
2012-09-05 12:20:00,32.0,32.0,31.98,31.99,62400.0,29.2197,29.2197,29.2014,29.2105,62400.0
2012-09-05 12:25:00,31.99,32.02,31.99,32.0,88000.0,29.2105,29.2379,29.2105,29.2197,88000.0
2012-09-05 12:30:00,32.0,32.01,31.99,31.99,90800.0,29.2197,29.2288,29.2105,29.2105,90800.0
2012-09-05 12:35:00,31.99,31.99,31.95,31.96,111200.0,29.2105,29.2105,29.174,29.1831,111200.0
2012-09-05 12:40:00,31.96,31.97,31.94,31.95,84800.0,29.1831,29.1923,29.1649,29.174,84800.0
2012-09-05 12:45:00,31.95,31.98,31.95,31.98,202000.0,29.174,29.2014,29.174,29.2014,202000.0
2012-09-05 12:50:00,31.98,31.98,31.95,31.96,185600.0,29.2014,29.2014,29.174,29.1831,185600.0
2012-09-05 12:55:00,31.96,31.96,31.88,31.88,360000.0,29.1831,29.1831,29.1101,29.1101,360000.0
2012-09-05 13:00:00,31.89,31.91,31.86,31.86,158800.0,29.1192,29.1375,29.0918,29.0918,158800.0
2012-09-05 13:05:00,31.86,31.86,31.83,31.86,98000.0,29.0918,29.0918,29.0644,29.0918,98000.0
2012-09-05 13:10:00,31.86,31.87,31.84,31.85,97200.0,29.0918,29.101,29.0736,29.0827,97200.0
2012-09-05 13:15:00,31.85,31.88,31.85,31.88,97200.0,29.0827,29.1101,29.0827,29.1101,97200.0
2012-09-05 13:20:00,31.88,31.88,31.85,31.85,86400.0,29.1101,29.1101,29.0827,29.0827,86400.0
2012-09-05 13:25:00,31.85,31.86,31.85,31.85,67200.0,29.0827,29.0918,29.0827,29.0827,67200.0
2012-09-05 13:30:00,31.85,31.85,31.78,31.8,140000.0,29.0827,29.0827,29.0188,29.037,140000.0
2012-09-05 13:35:00,31.8,31.8,31.79,31.8,41600.0,29.037,29.037,29.0279,29.037,41600.0
2012-09-05 13:40:00,31.8,31.81,31.79,31.79,70800.0,29.037,29.0462,29.0279,29.0279,70800.0
2012-09-05 13:45:00,31.79,31.79,31.75,31.75,120000.0,29.0279,29.0279,28.9914,28.9914,120000.0
2012-09-05 13:50:00,31.75,31.78,31.74,31.77,150800.0,28.9914,29.0188,28.9823,29.0097,150800.0
2012-09-05 13:55:00,31.77,31.83,31.77,31.82,126800.0,29.0097,29.0644,29.0097,29.0553,126800.0
2012-09-05 14:00:00,31.82,31.85,31.81,31.84,127600.0,29.0553,29.0827,29.0462,29.0736,127600.0
2012-09-05 14:05:00,31.85,31.88,31.85,31.88,142400.0,29.0827,29.1101,29.0827,29.1101,142400.0
2012-09-05 14:10:00,31.87,31.89,31.85,31.86,296400.0,29.101,29.1192,29.0827,29.0918,296400.0
2012-09-05 14:15:00,31.85,31.87,31.85,31.85,130000.0,29.0827,29.101,29.0827,29.0827,130000.0
2012-09-05 14:20:00,31.85,31.86,31.84,31.84,214800.0,29.0827,29.0918,29.0736,29.0736,214800.0
2012-09-05 14:25:00,31.84,31.88,31.84,31.86,138400.0,29.0736,29.1101,29.0736,29.0918,138400.0
2012-09-05 14:30:00,31.87,31.88,31.86,31.87,215600.0,29.101,29.1101,29.0918,29.101,215600.0
2012-09-05 14:35:00,31.88,31.92,31.87,31.92,168000.0,29.1101,29.1466,29.101,29.1466,168000.0
2012-09-05 14:40:00,31.92,31.92,31.9,31.91,112400.0,29.1466,29.1466,29.1284,29.1375,112400.0
2012-09-05 14:45:00,31.91,31.94,31.91,31.92,153600.0,29.1375,29.1649,29.1375,29.1466,153600.0
2012-09-05 14:50:00,31.92,31.92,31.9,31.91,162000.0,29.1466,29.1466,29.1284,29.1375,162000.0
2012-09-05 14:55:00,31.91,31.92,31.9,31.91,125200.0,29.1375,29.1466,29.1284,29.1375,125200.0
2012-09-05 15:00:00,31.91,31.91,31.89,31.89,74000.0,29.1375,29.1375,29.1192,29.1192,74000.0
2012-09-05 15:05:00,31.89,31.89,31.86,31.87,265600.0,29.1192,29.1192,29.0918,29.101,265600.0
2012-09-05 15:10:00,31.88,31.89,31.86,31.87,130800.0,29.1101,29.1192,29.0918,29.101,130800.0
2012-09-05 15:15:00,31.87,31.88,31.85,31.88,142000.0,29.101,29.1101,29.0827,29.1101,142000.0
2012-09-05 15:20:00,31.88,31.89,31.87,31.89,96400.0,29.1101,29.1192,29.101,29.1192,96400.0
2012-09-05 15:25:00,31.89,31.92,31.89,31.91,89200.0,29.1192,29.1466,29.1192,29.1375,89200.0
2012-09-05 15:30:00,31.91,31.92,31.91,31.91,141600.0,29.1375,29.1466,29.1375,29.1375,141600.0
2012-09-05 15:35:00,31.92,31.95,31.9,31.95,225200.0,29.1466,29.174,29.1284,29.174,225200.0
2012-09-05 15:40:00,31.95,31.96,31.92,31.92,180800.0,29.174,29.1831,29.1466,29.1466,180800.0
2012-09-05 15:45:00,31.92,31.94,31.87,31.87,274000.0,29.1466,29.1649,29.101,29.101,274000.0
2012-09-05 15:50:00,31.88,31.9,31.87,31.89,298800.0,29.1101,29.1284,29.101,29.1192,298800.0
2012-09-05 15:55:00,31.89,31.91,31.89,31.91,469600.0,29.1192,29.1375,29.1192,29.1375,469600.0
2012-09-06 09:30:00,32.05,32.13,32.02,32.1,464400.0,29.2653,29.3384,29.2379,29.311,464400.0
2012-09-06 09:35:00,32.12,32.13,32.06,32.13,413200.0,29.3292,29.3384,29.2745,29.3384,413200.0
2012-09-06 09:40:00,32.13,32.14,32.03,32.03,238400.0,29.3384,29.3475,29.2471,29.2471,238400.0
2012-09-06 09:45:00,32.05,32.09,32.04,32.07,200400.0,29.2653,29.3019,29.2562,29.2836,200400.0
2012-09-06 09:50:00,32.08,32.1,32.07,32.08,152400.0,29.2927,29.311,29.2836,29.2927,152400.0
2012-09-06 09:55:00,32.07,32.1,32.06,32.1,252400.0,29.2836,29.311,29.2745,29.311,252400.0
2012-09-06 10:00:00,32.1,32.13,32.08,32.12,250400.0,29.311,29.3384,29.2927,29.3292,250400.0
2012-09-06 10:05:00,32.12,32.12,32.06,32.06,203600.0,29.3292,29.3292,29.2745,29.2745,203600.0
2012-09-06 10:10:00,32.07,32.1,32.06,32.09,199600.0,29.2836,29.311,29.2745,29.3019,199600.0
2012-09-06 10:15:00,32.09,32.1,32.02,32.04,110000.0,29.3019,29.311,29.2379,29.2562,110000.0
2012-09-06 10:20:00,32.04,32.04,32.01,32.03,172000.0,29.2562,29.2562,29.2288,29.2471,172000.0
2012-09-06 10:25:00,32.03,32.03,31.99,31.99,146800.0,29.2471,29.2471,29.2105,29.2105,146800.0
2012-09-06 10:30:00,31.99,32.0,31.95,31.99,212800.0,29.2105,29.2197,29.174,29.2105,212800.0
2012-09-06 10:35:00,32.0,32.05,32.0,32.04,199600.0,29.2197,29.2653,29.2197,29.2562,199600.0
2012-09-06 10:40:00,32.04,32.05,31.99,31.99,208800.0,29.2562,29.2653,29.2105,29.2105,208800.0
2012-09-06 10:45:00,31.99,32.02,31.98,32.02,207200.0,29.2105,29.2379,29.2014,29.2379,207200.0
2012-09-06 10:50:00,32.03,32.05,32.01,32.04,164400.0,29.2471,29.2653,29.2288,29.2562,164400.0
2012-09-06 10:55:00,32.04,32.05,31.99,31.99,155600.0,29.2562,29.2653,29.2105,29.2105,155600.0
2012-09-06 11:00:00,31.99,32.01,31.98,31.99,214400.0,29.2105,29.2288,29.2014,29.2105,214400.0
2012-09-06 11:05:00,32.0,32.0,31.95,31.99,186800.0,29.2197,29.2197,29.174,29.2105,186800.0
2012-09-06 11:10:00,31.98,32.0,31.98,31.99,249600.0,29.2014,29.2197,29.2014,29.2105,249600.0
2012-09-06 11:15:00,31.99,32.0,31.96,31.97,220000.0,29.2105,29.2197,29.1831,29.1923,220000.0
2012-09-06 11:20:00,31.97,31.98,31.95,31.95,143600.0,29.1923,29.2014,29.174,29.174,143600.0
2012-09-06 11:25:00,31.96,31.97,31.95,31.97,124400.0,29.1831,29.1923,29.174,29.1923,124400.0
2012-09-06 11:30:00,31.98,32.01,31.97,31.99,160800.0,29.2014,29.2288,29.1923,29.2105,160800.0
2012-09-06 11:35:00,31.99,32.02,31.99,32.0,92800.0,29.2105,29.2379,29.2105,29.2197,92800.0
2012-09-06 11:40:00,32.0,32.01,31.98,32.0,120000.0,29.2197,29.2288,29.2014,29.2197,120000.0
2012-09-06 11:45:00,32.0,32.0,31.98,31.99,135200.0,29.2197,29.2197,29.2014,29.2105,135200.0
2012-09-06 11:50:00,31.99,32.02,31.98,32.02,147200.0,29.2105,29.2379,29.2014,29.2379,147200.0
2012-09-06 11:55:00,32.02,32.05,32.01,32.01,137200.0,29.2379,29.2653,29.2288,29.2288,137200.0
2012-09-06 12:00:00,32.01,32.04,32.0,32.02,112400.0,29.2288,29.2562,29.2197,29.2379,112400.0
2012-09-06 12:05:00,32.01,32.02,32.0,32.0,106800.0,29.2288,29.2379,29.2197,29.2197,106800.0
2012-09-06 12:10:00,32.0,32.01,32.0,32.01,114400.0,29.2197,29.2288,29.2197,29.2288,114400.0
2012-09-06 12:15:00,32.01,32.02,31.99,31.99,113600.0,29.2288,29.2379,29.2105,29.2105,113600.0
2012-09-06 12:20:00,31.99,32.01,31.99,32.01,130800.0,29.2105,29.2288,29.2105,29.2288,130800.0
2012-09-06 12:25:00,32.0,32.03,32.0,32.03,98400.0,29.2197,29.2471,29.2197,29.2471,98400.0
2012-09-06 12:30:00,32.03,32.06,32.02,32.05,78800.0,29.2471,29.2745,29.2379,29.2653,78800.0
2012-09-06 12:35:00,32.05,32.1,32.05,32.1,225200.0,29.2653,29.311,29.2653,29.311,225200.0
2012-09-06 12:40:00,32.1,32.12,32.1,32.11,229600.0,29.311,29.3292,29.311,29.3201,229600.0
2012-09-06 12:45:00,32.12,32.13,32.11,32.12,252400.0,29.3292,29.3384,29.3201,29.3292,252400.0
2012-09-06 12:50:00,32.12,32.13,32.12,32.12,159200.0,29.3292,29.3384,29.3292,29.3292,159200.0
2012-09-06 12:55:00,32.12,32.12,32.1,32.11,74800.0,29.3292,29.3292,29.311,29.3201,74800.0
2012-09-06 13:00:00,32.11,32.14,32.1,32.12,261200.0,29.3201,29.3475,29.311,29.3292,261200.0
2012-09-06 13:05:00,32.12,32.19,32.08,32.1,418400.0,29.3292,29.3932,29.2927,29.311,418400.0
2012-09-06 13:10:00,32.1,32.14,32.07,32.14,117600.0,29.311,29.3475,29.2836,29.3475,117600.0
2012-09-06 13:15:00,32.14,32.15,32.11,32.11,91200.0,29.3475,29.3566,29.3201,29.3201,91200.0
2012-09-06 13:20:00,32.11,32.18,32.11,32.18,120800.0,29.3201,29.384,29.3201,29.384,120800.0
2012-09-06 13:25:00,32.17,32.21,32.17,32.2,161200.0,29.3749,29.4114,29.3749,29.4023,161200.0
2012-09-06 13:30:00,32.2,32.21,32.18,32.19,115200.0,29.4023,29.4114,29.384,29.3932,115200.0
2012-09-06 13:35:00,32.19,32.24,32.19,32.24,237600.0,29.3932,29.4388,29.3932,29.4388,237600.0
2012-09-06 13:40:00,32.24,32.24,32.22,32.24,107200.0,29.4388,29.4388,29.4206,29.4388,107200.0
2012-09-06 13:45:00,32.24,32.24,32.21,32.22,134400.0,29.4388,29.4388,29.4114,29.4206,134400.0
2012-09-06 13:50:00,32.22,32.23,32.21,32.21,114400.0,29.4206,29.4297,29.4114,29.4114,114400.0
2012-09-06 13:55:00,32.21,32.21,32.17,32.17,127600.0,29.4114,29.4114,29.3749,29.3749,127600.0
2012-09-06 14:00:00,32.17,32.2,32.17,32.19,106800.0,29.3749,29.4023,29.3749,29.3932,106800.0
2012-09-06 14:05:00,32.19,32.2,32.17,32.2,157200.0,29.3932,29.4023,29.3749,29.4023,157200.0
2012-09-06 14:10:00,32.2,32.22,32.17,32.22,187200.0,29.4023,29.4206,29.3749,29.4206,187200.0
2012-09-06 14:15:00,32.22,32.23,32.19,32.2,80800.0,29.4206,29.4297,29.3932,29.4023,80800.0
2012-09-06 14:20:00,32.21,32.23,32.21,32.23,168400.0,29.4114,29.4297,29.4114,29.4297,168400.0
2012-09-06 14:25:00,32.23,32.25,32.23,32.24,131200.0,29.4297,29.4479,29.4297,29.4388,131200.0
2012-09-06 14:30:00,32.24,32.25,32.23,32.24,130000.0,29.4388,29.4479,29.4297,29.4388,130000.0
2012-09-06 14:35:00,32.24,32.27,32.24,32.25,178800.0,29.4388,29.4662,29.4388,29.4479,178800.0
2012-09-06 14:40:00,32.25,32.35,32.25,32.35,251600.0,29.4479,29.5393,29.4479,29.5393,251600.0
2012-09-06 14:45:00,32.35,32.35,32.32,32.33,140000.0,29.5393,29.5393,29.5119,29.521,140000.0
2012-09-06 14:50:00,32.33,32.34,32.32,32.34,208400.0,29.521,29.5301,29.5119,29.5301,208400.0
2012-09-06 14:55:00,32.34,32.36,32.3,32.3,213600.0,29.5301,29.5484,29.4936,29.4936,213600.0
2012-09-06 15:00:00,32.31,32.31,32.27,32.27,146000.0,29.5027,29.5027,29.4662,29.4662,146000.0
2012-09-06 15:05:00,32.27,32.29,32.27,32.27,157600.0,29.4662,29.4845,29.4662,29.4662,157600.0
2012-09-06 15:10:00,32.27,32.29,32.26,32.27,142800.0,29.4662,29.4845,29.4571,29.4662,142800.0
2012-09-06 15:15:00,32.27,32.31,32.26,32.31,217600.0,29.4662,29.5027,29.4571,29.5027,217600.0
2012-09-06 15:20:00,32.3,32.33,32.3,32.32,221200.0,29.4936,29.521,29.4936,29.5119,221200.0
2012-09-06 15:25:00,32.32,32.33,32.32,32.32,190800.0,29.5119,29.521,29.5119,29.5119,190800.0
2012-09-06 15:30:00,32.32,32.33,32.3,32.33,306000.0,29.5119,29.521,29.4936,29.521,306000.0
2012-09-06 15:35:00,32.33,32.35,32.33,32.34,262800.0,29.521,29.5393,29.521,29.5301,262800.0
2012-09-06 15:40:00,32.34,32.35,32.33,32.33,256400.0,29.5301,29.5393,29.521,29.521,256400.0
2012-09-06 15:45:00,32.34,32.34,32.33,32.34,286000.0,29.5301,29.5301,29.521,29.5301,286000.0
2012-09-06 15:50:00,32.34,32.34,32.31,32.32,400800.0,29.5301,29.5301,29.5027,29.5119,400800.0
2012-09-06 15:55:00,32.32,32.37,32.32,32.37,641600.0,29.5119,29.5575,29.5119,29.5575,641600.0
2012-09-07 09:30:00,32.38,32.49,32.34,32.38,350400.0,29.5667,29.6671,29.5301,29.5667,350400.0
2012-09-07 09:35:00,32.37,32.39,32.28,32.39,204400.0,29.5575,29.5758,29.4753,29.5758,204400.0
2012-09-07 09:40:00,32.38,32.46,32.35,32.45,140800.0,29.5667,29.6397,29.5393,29.6306,140800.0
2012-09-07 09:45:00,32.44,32.49,32.41,32.41,178800.0,29.6214,29.6671,29.594,29.594,178800.0
2012-09-07 09:50:00,32.42,32.42,32.37,32.41,202800.0,29.6032,29.6032,29.5575,29.594,202800.0
2012-09-07 09:55:00,32.41,32.41,32.32,32.33,244400.0,29.594,29.594,29.5119,29.521,244400.0
2012-09-07 10:00:00,32.33,32.35,32.29,32.31,236000.0,29.521,29.5393,29.4845,29.5027,236000.0
2012-09-07 10:05:00,32.31,32.35,32.31,32.35,182000.0,29.5027,29.5393,29.5027,29.5393,182000.0
2012-09-07 10:10:00,32.35,32.37,32.27,32.27,186000.0,29.5393,29.5575,29.4662,29.4662,186000.0
2012-09-07 10:15:00,32.28,32.31,32.21,32.31,267200.0,29.4753,29.5027,29.4114,29.5027,267200.0
2012-09-07 10:20:00,32.31,32.35,32.31,32.35,171200.0,29.5027,29.5393,29.5027,29.5393,171200.0
2012-09-07 10:25:00,32.36,32.44,32.36,32.43,144800.0,29.5484,29.6214,29.5484,29.6123,144800.0
2012-09-07 10:30:00,32.43,32.43,32.38,32.39,110000.0,29.6123,29.6123,29.5667,29.5758,110000.0
2012-09-07 10:35:00,32.39,32.39,32.35,32.35,114000.0,29.5758,29.5758,29.5393,29.5393,114000.0
2012-09-07 10:40:00,32.35,32.35,32.3,32.3,140400.0,29.5393,29.5393,29.4936,29.4936,140400.0
2012-09-07 10:45:00,32.3,32.31,32.28,32.28,104800.0,29.4936,29.5027,29.4753,29.4753,104800.0
2012-09-07 10:50:00,32.28,32.29,32.27,32.29,137200.0,29.4753,29.4845,29.4662,29.4845,137200.0
2012-09-07 10:55:00,32.29,32.3,32.26,32.27,115200.0,29.4845,29.4936,29.4571,29.4662,115200.0
2012-09-07 11:00:00,32.26,32.26,32.17,32.18,200800.0,29.4571,29.4571,29.3749,29.384,200800.0
2012-09-07 11:05:00,32.19,32.21,32.18,32.2,102400.0,29.3932,29.4114,29.384,29.4023,102400.0
2012-09-07 11:10:00,32.2,32.26,32.2,32.25,106400.0,29.4023,29.4571,29.4023,29.4479,106400.0
2012-09-07 11:15:00,32.25,32.25,32.22,32.22,62000.0,29.4479,29.4479,29.4206,29.4206,62000.0
2012-09-07 11:20:00,32.21,32.28,32.21,32.27,112800.0,29.4114,29.4753,29.4114,29.4662,112800.0
2012-09-07 11:25:00,32.27,32.28,32.26,32.28,100000.0,29.4662,29.4753,29.4571,29.4753,100000.0
2012-09-07 11:30:00,32.28,32.31,32.28,32.29,93200.0,29.4753,29.5027,29.4753,29.4845,93200.0
2012-09-07 11:35:00,32.29,32.3,32.28,32.29,91600.0,29.4845,29.4936,29.4753,29.4845,91600.0
2012-09-07 11:40:00,32.28,32.29,32.27,32.28,108000.0,29.4753,29.4845,29.4662,29.4753,108000.0
2012-09-07 11:45:00,32.28,32.28,32.25,32.26,152400.0,29.4753,29.4753,29.4479,29.4571,152400.0
2012-09-07 11:50:00,32.26,32.27,32.25,32.25,62800.0,29.4571,29.4662,29.4479,29.4479,62800.0
2012-09-07 11:55:00,32.25,32.27,32.24,32.26,102400.0,29.4479,29.4662,29.4388,29.4571,102400.0
2012-09-07 12:00:00,32.26,32.27,32.25,32.26,34400.0,29.4571,29.4662,29.4479,29.4571,34400.0
2012-09-07 12:05:00,32.26,32.28,32.25,32.26,75200.0,29.4571,29.4753,29.4479,29.4571,75200.0
2012-09-07 12:10:00,32.26,32.26,32.24,32.25,36400.0,29.4571,29.4571,29.4388,29.4479,36400.0
2012-09-07 12:15:00,32.25,32.26,32.24,32.24,38400.0,29.4479,29.4571,29.4388,29.4388,38400.0
2012-09-07 12:20:00,32.24,32.25,32.23,32.24,84000.0,29.4388,29.4479,29.4297,29.4388,84000.0
2012-09-07 12:25:00,32.24,32.24,32.21,32.22,77200.0,29.4388,29.4388,29.4114,29.4206,77200.0
2012-09-07 12:30:00,32.22,32.22,32.21,32.22,40800.0,29.4206,29.4206,29.4114,29.4206,40800.0
2012-09-07 12:35:00,32.22,32.23,32.21,32.22,48800.0,29.4206,29.4297,29.4114,29.4206,48800.0
2012-09-07 12:40:00,32.22,32.24,32.22,32.24,42800.0,29.4206,29.4388,29.4206,29.4388,42800.0
2012-09-07 12:45:00,32.24,32.25,32.24,32.24,46800.0,29.4388,29.4479,29.4388,29.4388,46800.0
2012-09-07 12:50:00,32.24,32.26,32.24,32.26,74400.0,29.4388,29.4571,29.4388,29.4571,74400.0
2012-09-07 12:55:00,32.26,32.28,32.26,32.27,46000.0,29.4571,29.4753,29.4571,29.4662,46000.0
2012-09-07 13:00:00,32.28,32.28,32.27,32.27,43200.0,29.4753,29.4753,29.4662,29.4662,43200.0
2012-09-07 13:05:00,32.27,32.3,32.27,32.29,62400.0,29.4662,29.4936,29.4662,29.4845,62400.0
2012-09-07 13:10:00,32.28,32.28,32.27,32.28,31200.0,29.4753,29.4753,29.4662,29.4753,31200.0
2012-09-07 13:15:00,32.28,32.29,32.27,32.27,42000.0,29.4753,29.4845,29.4662,29.4662,42000.0
2012-09-07 13:20:00,32.27,32.28,32.25,32.26,136000.0,29.4662,29.4753,29.4479,29.4571,136000.0
2012-09-07 13:25:00,32.26,32.27,32.25,32.27,44400.0,29.4571,29.4662,29.4479,29.4662,44400.0
2012-09-07 13:30:00,32.26,32.3,32.26,32.29,156000.0,29.4571,29.4936,29.4571,29.4845,156000.0
2012-09-07 13:35:00,32.29,32.3,32.28,32.3,152400.0,29.4845,29.4936,29.4753,29.4936,152400.0
2012-09-07 13:40:00,32.3,32.31,32.28,32.3,79200.0,29.4936,29.5027,29.4753,29.4936,79200.0
2012-09-07 13:45:00,32.29,32.3,32.29,32.3,26800.0,29.4845,29.4936,29.4845,29.4936,26800.0
2012-09-07 13:50:00,32.29,32.31,32.29,32.3,43600.0,29.4845,29.5027,29.4845,29.4936,43600.0
2012-09-07 13:55:00,32.29,32.31,32.27,32.31,107200.0,29.4845,29.5027,29.4662,29.5027,107200.0
2012-09-07 14:00:00,32.31,32.33,32.31,32.32,133200.0,29.5027,29.521,29.5027,29.5119,133200.0
2012-09-07 14:05:00,32.32,32.35,32.3,32.35,160800.0,29.5119,29.5393,29.4936,29.5393,160800.0
2012-09-07 14:10:00,32.35,32.38,32.34,32.38,162400.0,29.5393,29.5667,29.5301,29.5667,162400.0
2012-09-07 14:15:00,32.38,32.4,32.37,32.4,78000.0,29.5667,29.5849,29.5575,29.5849,78000.0
2012-09-07 14:20:00,32.4,32.41,32.38,32.41,69600.0,29.5849,29.594,29.5667,29.594,69600.0
2012-09-07 14:25:00,32.4,32.44,32.4,32.43,199600.0,29.5849,29.6214,29.5849,29.6123,199600.0
2012-09-07 14:30:00,32.43,32.43,32.4,32.4,64800.0,29.6123,29.6123,29.5849,29.5849,64800.0
2012-09-07 14:35:00,32.4,32.41,32.4,32.41,100800.0,29.5849,29.594,29.5849,29.594,100800.0
2012-09-07 14:40:00,32.41,32.44,32.4,32.43,90400.0,29.594,29.6214,29.5849,29.6123,90400.0
2012-09-07 14:45:00,32.43,32.44,32.4,32.42,198000.0,29.6123,29.6214,29.5849,29.6032,198000.0
2012-09-07 14:50:00,32.41,32.42,32.4,32.41,82800.0,29.594,29.6032,29.5849,29.594,82800.0
2012-09-07 14:55:00,32.4,32.41,32.39,32.4,77600.0,29.5849,29.594,29.5758,29.5849,77600.0
2012-09-07 15:00:00,32.4,32.41,32.39,32.4,185200.0,29.5849,29.594,29.5758,29.5849,185200.0
2012-09-07 15:05:00,32.4,32.4,32.38,32.38,58000.0,29.5849,29.5849,29.5667,29.5667,58000.0
2012-09-07 15:10:00,32.38,32.39,32.34,32.38,187200.0,29.5667,29.5758,29.5301,29.5667,187200.0
2012-09-07 15:15:00,32.38,32.38,32.36,32.36,100000.0,29.5667,29.5667,29.5484,29.5484,100000.0
2012-09-07 15:20:00,32.36,32.36,32.35,32.35,98000.0,29.5484,29.5484,29.5393,29.5393,98000.0
2012-09-07 15:25:00,32.35,32.35,32.32,32.35,137600.0,29.5393,29.5393,29.5119,29.5393,137600.0
2012-09-07 15:30:00,32.35,32.38,32.35,32.37,95600.0,29.5393,29.5667,29.5393,29.5575,95600.0
2012-09-07 15:35:00,32.37,32.38,32.35,32.35,151200.0,29.5575,29.5667,29.5393,29.5393,151200.0
2012-09-07 15:40:00,32.35,32.36,32.34,32.35,170000.0,29.5393,29.5484,29.5301,29.5393,170000.0
2012-09-07 15:45:00,32.35,32.37,32.35,32.37,255600.0,29.5393,29.5575,29.5393,29.5575,255600.0
2012-09-07 15:50:00,32.37,32.4,32.37,32.38,369200.0,29.5575,29.5849,29.5575,29.5667,369200.0
2012-09-07 15:55:00,32.38,32.43,32.37,32.43,603600.0,29.5667,29.6123,29.5575,29.6123,603600.0
2012-09-10 09:30:00,32.1,32.38,32.1,32.35,409600.0,29.311,29.5667,29.311,29.5393,409600.0
2012-09-10 09:35:00,32.36,32.47,32.34,32.42,399600.0,29.5484,29.6488,29.5301,29.6032,399600.0
2012-09-10 09:40:00,32.42,32.44,32.31,32.35,234800.0,29.6032,29.6214,29.5027,29.5393,234800.0
2012-09-10 09:45:00,32.35,32.39,32.3,32.33,260400.0,29.5393,29.5758,29.4936,29.521,260400.0
2012-09-10 09:50:00,32.33,32.34,32.25,32.28,207200.0,29.521,29.5301,29.4479,29.4753,207200.0
2012-09-10 09:55:00,32.29,32.31,32.26,32.26,97200.0,29.4845,29.5027,29.4571,29.4571,97200.0
2012-09-10 10:00:00,32.26,32.31,32.24,32.27,174400.0,29.4571,29.5027,29.4388,29.4662,174400.0
2012-09-10 10:05:00,32.28,32.34,32.23,32.28,336000.0,29.4753,29.5301,29.4297,29.4753,336000.0
2012-09-10 10:10:00,32.28,32.29,32.24,32.26,153200.0,29.4753,29.4845,29.4388,29.4571,153200.0
2012-09-10 10:15:00,32.26,32.27,32.23,32.27,186800.0,29.4571,29.4662,29.4297,29.4662,186800.0
2012-09-10 10:20:00,32.27,32.31,32.26,32.29,131600.0,29.4662,29.5027,29.4571,29.4845,131600.0
2012-09-10 10:25:00,32.29,32.3,32.25,32.25,144400.0,29.4845,29.4936,29.4479,29.4479,144400.0
2012-09-10 10:30:00,32.25,32.26,32.23,32.24,118800.0,29.4479,29.4571,29.4297,29.4388,118800.0
2012-09-10 10:35:00,32.24,32.26,32.23,32.24,112000.0,29.4388,29.4571,29.4297,29.4388,112000.0
2012-09-10 10:40:00,32.24,32.25,32.23,32.25,89200.0,29.4388,29.4479,29.4297,29.4479,89200.0
2012-09-10 10:45:00,32.25,32.29,32.25,32.29,189600.0,29.4479,29.4845,29.4479,29.4845,189600.0
2012-09-10 10:50:00,32.28,32.29,32.26,32.27,125600.0,29.4753,29.4845,29.4571,29.4662,125600.0
2012-09-10 10:55:00,32.27,32.3,32.25,32.25,105600.0,29.4662,29.4936,29.4479,29.4479,105600.0
2012-09-10 11:00:00,32.24,32.26,32.2,32.22,122800.0,29.4388,29.4571,29.4023,29.4206,122800.0
2012-09-10 11:05:00,32.23,32.26,32.21,32.25,88000.0,29.4297,29.4571,29.4114,29.4479,88000.0
2012-09-10 11:10:00,32.25,32.27,32.2,32.24,137200.0,29.4479,29.4662,29.4023,29.4388,137200.0
2012-09-10 11:15:00,32.25,32.26,32.22,32.25,123200.0,29.4479,29.4571,29.4206,29.4479,123200.0
2012-09-10 11:20:00,32.25,32.29,32.25,32.27,150400.0,29.4479,29.4845,29.4479,29.4662,150400.0
2012-09-10 11:25:00,32.27,32.31,32.26,32.27,171600.0,29.4662,29.5027,29.4571,29.4662,171600.0
2012-09-10 11:30:00,32.27,32.31,32.24,32.31,115200.0,29.4662,29.5027,29.4388,29.5027,115200.0
2012-09-10 11:35:00,32.31,32.32,32.27,32.28,90000.0,29.5027,29.5119,29.4662,29.4753,90000.0
2012-09-10 11:40:00,32.29,32.3,32.27,32.29,46000.0,29.4845,29.4936,29.4662,29.4845,46000.0
2012-09-10 11:45:00,32.29,32.29,32.26,32.27,36800.0,29.4845,29.4845,29.4571,29.4662,36800.0
2012-09-10 11:50:00,32.27,32.29,32.27,32.28,35200.0,29.4662,29.4845,29.4662,29.4753,35200.0
2012-09-10 11:55:00,32.28,32.28,32.26,32.27,49600.0,29.4753,29.4753,29.4571,29.4662,49600.0
2012-09-10 12:00:00,32.27,32.27,32.25,32.26,32000.0,29.4662,29.4662,29.4479,29.4571,32000.0
2012-09-10 12:05:00,32.26,32.27,32.24,32.25,61200.0,29.4571,29.4662,29.4388,29.4479,61200.0
2012-09-10 12:10:00,32.25,32.27,32.24,32.27,55200.0,29.4479,29.4662,29.4388,29.4662,55200.0
2012-09-10 12:15:00,32.28,32.29,32.24,32.24,55200.0,29.4753,29.4845,29.4388,29.4388,55200.0
2012-09-10 12:20:00,32.24,32.27,32.24,32.25,44000.0,29.4388,29.4662,29.4388,29.4479,44000.0
2012-09-10 12:25:00,32.25,32.26,32.24,32.24,32000.0,29.4479,29.4571,29.4388,29.4388,32000.0
2012-09-10 12:30:00,32.24,32.25,32.23,32.24,44800.0,29.4388,29.4479,29.4297,29.4388,44800.0
2012-09-10 12:35:00,32.24,32.26,32.24,32.25,61600.0,29.4388,29.4571,29.4388,29.4479,61600.0
2012-09-10 12:40:00,32.25,32.25,32.23,32.23,48000.0,29.4479,29.4479,29.4297,29.4297,48000.0
2012-09-10 12:45:00,32.23,32.23,32.21,32.22,46400.0,29.4297,29.4297,29.4114,29.4206,46400.0
2012-09-10 12:50:00,32.22,32.24,32.22,32.23,93600.0,29.4206,29.4388,29.4206,29.4297,93600.0
2012-09-10 12:55:00,32.24,32.24,32.23,32.24,44800.0,29.4388,29.4388,29.4297,29.4388,44800.0
2012-09-10 13:00:00,32.24,32.26,32.23,32.26,74400.0,29.4388,29.4571,29.4297,29.4571,74400.0
2012-09-10 13:05:00,32.26,32.27,32.26,32.26,118800.0,29.4571,29.4662,29.4571,29.4571,118800.0
2012-09-10 13:10:00,32.26,32.27,32.26,32.26,56800.0,29.4571,29.4662,29.4571,29.4571,56800.0
2012-09-10 13:15:00,32.25,32.27,32.25,32.26,50400.0,29.4479,29.4662,29.4479,29.4571,50400.0
2012-09-10 13:20:00,32.26,32.27,32.25,32.26,44000.0,29.4571,29.4662,29.4479,29.4571,44000.0
2012-09-10 13:25:00,32.26,32.27,32.26,32.26,41600.0,29.4571,29.4662,29.4571,29.4571,41600.0
2012-09-10 13:30:00,32.26,32.27,32.26,32.27,43600.0,29.4571,29.4662,29.4571,29.4662,43600.0
2012-09-10 13:35:00,32.27,32.28,32.26,32.27,98400.0,29.4662,29.4753,29.4571,29.4662,98400.0
2012-09-10 13:40:00,32.27,32.27,32.22,32.24,69200.0,29.4662,29.4662,29.4206,29.4388,69200.0
2012-09-10 13:45:00,32.24,32.25,32.23,32.24,38400.0,29.4388,29.4479,29.4297,29.4388,38400.0
2012-09-10 13:50:00,32.23,32.24,32.23,32.23,30000.0,29.4297,29.4388,29.4297,29.4297,30000.0
2012-09-10 13:55:00,32.23,32.24,32.22,32.24,52000.0,29.4297,29.4388,29.4206,29.4388,52000.0
2012-09-10 14:00:00,32.24,32.27,32.24,32.25,72400.0,29.4388,29.4662,29.4388,29.4479,72400.0
2012-09-10 14:05:00,32.26,32.26,32.24,32.24,70000.0,29.4571,29.4571,29.4388,29.4388,70000.0
2012-09-10 14:10:00,32.24,32.25,32.23,32.23,214000.0,29.4388,29.4479,29.4297,29.4297,214000.0
2012-09-10 14:15:00,32.23,32.24,32.22,32.22,90000.0,29.4297,29.4388,29.4206,29.4206,90000.0
2012-09-10 14:20:00,32.22,32.24,32.22,32.22,48400.0,29.4206,29.4388,29.4206,29.4206,48400.0
2012-09-10 14:25:00,32.22,32.22,32.2,32.2,78400.0,29.4206,29.4206,29.4023,29.4023,78400.0
2012-09-10 14:30:00,32.2,32.23,32.2,32.23,55600.0,29.4023,29.4297,29.4023,29.4297,55600.0
2012-09-10 14:35:00,32.23,32.23,32.21,32.21,46400.0,29.4297,29.4297,29.4114,29.4114,46400.0
2012-09-10 14:40:00,32.21,32.22,32.2,32.21,59600.0,29.4114,29.4206,29.4023,29.4114,59600.0
2012-09-10 14:45:00,32.21,32.23,32.21,32.22,57600.0,29.4114,29.4297,29.4114,29.4206,57600.0
2012-09-10 14:50:00,32.22,32.23,32.2,32.22,100400.0,29.4206,29.4297,29.4023,29.4206,100400.0
2012-09-10 14:55:00,32.22,32.22,32.2,32.21,50400.0,29.4206,29.4206,29.4023,29.4114,50400.0
2012-09-10 15:00:00,32.2,32.22,32.19,32.2,98000.0,29.4023,29.4206,29.3932,29.4023,98000.0
2012-09-10 15:05:00,32.2,32.2,32.19,32.19,72400.0,29.4023,29.4023,29.3932,29.3932,72400.0
2012-09-10 15:10:00,32.19,32.21,32.18,32.2,157600.0,29.3932,29.4114,29.384,29.4023,157600.0
2012-09-10 15:15:00,32.2,32.2,32.19,32.19,172800.0,29.4023,29.4023,29.3932,29.3932,172800.0
2012-09-10 15:20:00,32.19,32.2,32.18,32.19,208000.0,29.3932,29.4023,29.384,29.3932,208000.0
2012-09-10 15:25:00,32.19,32.23,32.19,32.22,180400.0,29.3932,29.4297,29.3932,29.4206,180400.0
2012-09-10 15:30:00,32.21,32.25,32.21,32.24,318400.0,29.4114,29.4479,29.4114,29.4388,318400.0
2012-09-10 15:35:00,32.24,32.24,32.21,32.23,313600.0,29.4388,29.4388,29.4114,29.4297,313600.0
2012-09-10 15:40:00,32.23,32.23,32.21,32.22,392000.0,29.4297,29.4297,29.4114,29.4206,392000.0
2012-09-10 15:45:00,32.22,32.22,32.16,32.18,390000.0,29.4206,29.4206,29.3658,29.384,390000.0
2012-09-10 15:50:00,32.18,32.23,32.18,32.22,354800.0,29.384,29.4297,29.384,29.4206,354800.0
2012-09-10 15:55:00,32.23,32.23,32.18,32.18,644800.0,29.4297,29.4297,29.384,29.384,644800.0
2012-09-11 09:30:00,32.22,32.72,32.2,32.71,1125600.0,29.4206,29.8771,29.4023,29.868,1125600.0
2012-09-11 09:35:00,32.71,32.8,32.66,32.77,1162400.0,29.868,29.9502,29.8223,29.9228,1162400.0
2012-09-11 09:40:00,32.77,32.8,32.72,32.79,481200.0,29.9228,29.9502,29.8771,29.941,481200.0
2012-09-11 09:45:00,32.79,32.8,32.63,32.7,310400.0,29.941,29.9502,29.7949,29.8589,310400.0
2012-09-11 09:50:00,32.71,32.85,32.71,32.85,378400.0,29.868,29.9958,29.868,29.9958,378400.0
2012-09-11 09:55:00,32.85,32.85,32.77,32.82,201600.0,29.9958,29.9958,29.9228,29.9684,201600.0
2012-09-11 10:00:00,32.82,32.86,32.81,32.86,415600.0,29.9684,30.0049,29.9593,30.0049,415600.0
2012-09-11 10:05:00,32.86,32.92,32.86,32.92,448400.0,30.0049,30.0597,30.0049,30.0597,448400.0
2012-09-11 10:10:00,32.91,32.97,32.91,32.93,231600.0,30.0506,30.1054,30.0506,30.0689,231600.0
2012-09-11 10:15:00,32.92,32.93,32.84,32.85,191200.0,30.0597,30.0689,29.9867,29.9958,191200.0
2012-09-11 10:20:00,32.85,32.85,32.79,32.84,180000.0,29.9958,29.9958,29.941,29.9867,180000.0
2012-09-11 10:25:00,32.83,32.87,32.83,32.86,104000.0,29.9776,30.0141,29.9776,30.0049,104000.0
2012-09-11 10:30:00,32.86,32.91,32.86,32.9,126000.0,30.0049,30.0506,30.0049,30.0415,126000.0
2012-09-11 10:35:00,32.9,32.9,32.86,32.86,126400.0,30.0415,30.0415,30.0049,30.0049,126400.0
2012-09-11 10:40:00,32.86,32.89,32.83,32.88,196400.0,30.0049,30.0323,29.9776,30.0232,196400.0
2012-09-11 10:45:00,32.88,32.96,32.88,32.95,188000.0,30.0232,30.0963,30.0232,30.0871,188000.0
2012-09-11 10:50:00,32.95,32.98,32.94,32.96,156400.0,30.0871,30.1145,30.078,30.0963,156400.0
2012-09-11 10:55:00,32.97,32.99,32.97,32.98,161200.0,30.1054,30.1237,30.1054,30.1145,161200.0
2012-09-11 11:00:00,32.98,32.98,32.93,32.96,158400.0,30.1145,30.1145,30.0689,30.0963,158400.0
2012-09-11 11:05:00,32.96,32.99,32.96,32.99,112800.0,30.0963,30.1237,30.0963,30.1237,112800.0
2012-09-11 11:10:00,32.99,33.05,32.99,33.05,571200.0,30.1237,30.1784,30.1237,30.1784,571200.0
2012-09-11 11:15:00,33.05,33.1,33.04,33.09,258400.0,30.1784,30.2241,30.1693,30.215,258400.0
2012-09-11 11:20:00,33.09,33.1,33.05,33.06,217600.0,30.215,30.2241,30.1784,30.1876,217600.0
2012-09-11 11:25:00,33.05,33.11,33.05,33.11,152800.0,30.1784,30.2332,30.1784,30.2332,152800.0
2012-09-11 11:30:00,33.1,33.1,32.86,32.86,692800.0,30.2241,30.2241,30.0049,30.0049,692800.0
2012-09-11 11:35:00,32.86,32.89,32.81,32.81,294800.0,30.0049,30.0323,29.9593,29.9593,294800.0
2012-09-11 11:40:00,32.81,32.87,32.8,32.87,121200.0,29.9593,30.0141,29.9502,30.0141,121200.0
2012-09-11 11:45:00,32.87,32.9,32.86,32.88,91600.0,30.0141,30.0415,30.0049,30.0232,91600.0
2012-09-11 11:50:00,32.88,32.88,32.84,32.87,191600.0,30.0232,30.0232,29.9867,30.0141,191600.0
2012-09-11 11:55:00,32.87,32.87,32.85,32.87,56400.0,30.0141,30.0141,29.9958,30.0141,56400.0
2012-09-11 12:00:00,32.87,32.89,32.85,32.88,187200.0,30.0141,30.0323,29.9958,30.0232,187200.0
2012-09-11 12:05:00,32.88,32.89,32.84,32.86,46800.0,30.0232,30.0323,29.9867,30.0049,46800.0
2012-09-11 12:10:00,32.86,32.88,32.85,32.88,90000.0,30.0049,30.0232,29.9958,30.0232,90000.0
2012-09-11 12:15:00,32.88,32.92,32.87,32.92,162000.0,30.0232,30.0597,30.0141,30.0597,162000.0
2012-09-11 12:20:00,32.92,32.93,32.9,32.9,83200.0,30.0597,30.0689,30.0415,30.0415,83200.0
2012-09-11 12:25:00,32.9,32.92,32.89,32.9,54400.0,30.0415,30.0597,30.0323,30.0415,54400.0
2012-09-11 12:30:00,32.9,32.9,32.87,32.87,47600.0,30.0415,30.0415,30.0141,30.0141,47600.0
2012-09-11 12:35:00,32.87,32.87,32.85,32.85,34000.0,30.0141,30.0141,29.9958,29.9958,34000.0
2012-09-11 12:40:00,32.85,32.85,32.81,32.82,246000.0,29.9958,29.9958,29.9593,29.9684,246000.0
2012-09-11 12:45:00,32.82,32.83,32.81,32.82,82400.0,29.9684,29.9776,29.9593,29.9684,82400.0
2012-09-11 12:50:00,32.82,32.82,32.78,32.8,116400.0,29.9684,29.9684,29.9319,29.9502,116400.0
2012-09-11 12:55:00,32.8,32.84,32.78,32.82,229200.0,29.9502,29.9867,29.9319,29.9684,229200.0
2012-09-11 13:00:00,32.81,32.83,32.81,32.82,60000.0,29.9593,29.9776,29.9593,29.9684,60000.0
2012-09-11 13:05:00,32.82,32.84,32.81,32.83,81600.0,29.9684,29.9867,29.9593,29.9776,81600.0
2012-09-11 13:10:00,32.83,32.83,32.75,32.76,151600.0,29.9776,29.9776,29.9045,29.9136,151600.0
2012-09-11 13:15:00,32.76,32.82,32.75,32.82,45600.0,29.9136,29.9684,29.9045,29.9684,45600.0
2012-09-11 13:20:00,32.82,32.85,32.82,32.85,76000.0,29.9684,29.9958,29.9684,29.9958,76000.0
2012-09-11 13:25:00,32.84,32.87,32.84,32.87,57200.0,29.9867,30.0141,29.9867,30.0141,57200.0
2012-09-11 13:30:00,32.87,32.88,32.86,32.86,50800.0,30.0141,30.0232,30.0049,30.0049,50800.0
2012-09-11 13:35:00,32.86,32.87,32.85,32.87,71600.0,30.0049,30.0141,29.9958,30.0141,71600.0
2012-09-11 13:40:00,32.87,32.9,32.86,32.9,136400.0,30.0141,30.0415,30.0049,30.0415,136400.0
2012-09-11 13:45:00,32.9,32.93,32.88,32.93,110800.0,30.0415,30.0689,30.0232,30.0689,110800.0
2012-09-11 13:50:00,32.93,32.93,32.92,32.93,55200.0,30.0689,30.0689,30.0597,30.0689,55200.0
2012-09-11 13:55:00,32.93,32.93,32.9,32.9,64400.0,30.0689,30.0689,30.0415,30.0415,64400.0
2012-09-11 14:00:00,32.9,32.91,32.88,32.88,79200.0,30.0415,30.0506,30.0232,30.0232,79200.0
2012-09-11 14:05:00,32.88,32.92,32.88,32.92,98400.0,30.0232,30.0597,30.0232,30.0597,98400.0
2012-09-11 14:10:00,32.92,32.94,32.89,32.9,114800.0,30.0597,30.078,30.0323,30.0415,114800.0
2012-09-11 14:15:00,32.9,32.93,32.9,32.9,84400.0,30.0415,30.0689,30.0415,30.0415,84400.0
2012-09-11 14:20:00,32.9,32.94,32.9,32.92,69200.0,30.0415,30.078,30.0415,30.0597,69200.0
2012-09-11 14:25:00,32.92,32.94,32.91,32.91,82800.0,30.0597,30.078,30.0506,30.0506,82800.0
2012-09-11 14:30:00,32.91,32.92,32.9,32.9,69200.0,30.0506,30.0597,30.0415,30.0415,69200.0
2012-09-11 14:35:00,32.9,32.92,32.89,32.91,70800.0,30.0415,30.0597,30.0323,30.0506,70800.0
2012-09-11 14:40:00,32.91,32.91,32.88,32.88,99200.0,30.0506,30.0506,30.0232,30.0232,99200.0
2012-09-11 14:45:00,32.88,32.88,32.8,32.8,110400.0,30.0232,30.0232,29.9502,29.9502,110400.0
2012-09-11 14:50:00,32.8,32.85,32.8,32.83,145200.0,29.9502,29.9958,29.9502,29.9776,145200.0
2012-09-11 14:55:00,32.83,32.86,32.83,32.84,176800.0,29.9776,30.0049,29.9776,29.9867,176800.0
2012-09-11 15:00:00,32.84,32.88,32.83,32.85,176000.0,29.9867,30.0232,29.9776,29.9958,176000.0
2012-09-11 15:05:00,32.85,32.87,32.81,32.81,109200.0,29.9958,30.0141,29.9593,29.9593,109200.0
2012-09-11 15:10:00,32.81,32.82,32.8,32.81,110800.0,29.9593,29.9684,29.9502,29.9593,110800.0
2012-09-11 15:15:00,32.81,32.82,32.8,32.81,72800.0,29.9593,29.9684,29.9502,29.9593,72800.0
2012-09-11 15:20:00,32.82,32.82,32.8,32.8,116800.0,29.9684,29.9684,29.9502,29.9502,116800.0
2012-09-11 15:25:00,32.8,32.85,32.8,32.85,174800.0,29.9502,29.9958,29.9502,29.9958,174800.0
2012-09-11 15:30:00,32.85,32.88,32.84,32.88,208400.0,29.9958,30.0232,29.9867,30.0232,208400.0
2012-09-11 15:35:00,32.88,32.9,32.88,32.9,190000.0,30.0232,30.0415,30.0232,30.0415,190000.0
2012-09-11 15:40:00,32.9,32.92,32.88,32.88,176400.0,30.0415,30.0597,30.0232,30.0232,176400.0
2012-09-11 15:45:00,32.88,32.88,32.8,32.83,260000.0,30.0232,30.0232,29.9502,29.9776,260000.0
2012-09-11 15:50:00,32.83,32.86,32.83,32.86,205600.0,29.9776,30.0049,29.9776,30.0049,205600.0
2012-09-11 15:55:00,32.86,32.89,32.85,32.88,519200.0,30.0049,30.0323,29.9958,30.0232,519200.0
2012-09-12 09:30:00,32.91,33.09,32.9,33.09,286800.0,30.0506,30.215,30.0415,30.215,286800.0
2012-09-12 09:35:00,33.08,33.22,32.99,33.22,393600.0,30.2058,30.3337,30.1237,30.3337,393600.0
2012-09-12 09:40:00,33.22,33.29,33.16,33.23,508400.0,30.3337,30.3976,30.2789,30.3428,508400.0
2012-09-12 09:45:00,33.23,33.25,33.21,33.23,302800.0,30.3428,30.3611,30.3245,30.3428,302800.0
2012-09-12 09:50:00,33.24,33.26,33.21,33.23,208000.0,30.3519,30.3702,30.3245,30.3428,208000.0
2012-09-12 09:55:00,33.23,33.25,33.2,33.23,303600.0,30.3428,30.3611,30.3154,30.3428,303600.0
2012-09-12 10:00:00,33.21,33.23,33.15,33.17,194400.0,30.3245,30.3428,30.2698,30.288,194400.0
2012-09-12 10:05:00,33.17,33.2,33.15,33.19,200000.0,30.288,30.3154,30.2698,30.3063,200000.0
2012-09-12 10:10:00,33.19,33.21,33.18,33.2,184000.0,30.3063,30.3245,30.2971,30.3154,184000.0
2012-09-12 10:15:00,33.2,33.21,33.19,33.2,147200.0,30.3154,30.3245,30.3063,30.3154,147200.0
2012-09-12 10:20:00,33.2,33.24,33.19,33.23,355600.0,30.3154,30.3519,30.3063,30.3428,355600.0
2012-09-12 10:25:00,33.23,33.28,33.21,33.27,348000.0,30.3428,30.3885,30.3245,30.3793,348000.0
2012-09-12 10:30:00,33.26,33.28,33.23,33.24,322800.0,30.3702,30.3885,30.3428,30.3519,322800.0
2012-09-12 10:35:00,33.24,33.25,33.22,33.23,176800.0,30.3519,30.3611,30.3337,30.3428,176800.0
2012-09-12 10:40:00,33.23,33.24,33.18,33.22,183200.0,30.3428,30.3519,30.2971,30.3337,183200.0
2012-09-12 10:45:00,33.22,33.24,33.2,33.23,200000.0,30.3337,30.3519,30.3154,30.3428,200000.0
2012-09-12 10:50:00,33.23,33.25,33.21,33.23,362000.0,30.3428,30.3611,30.3245,30.3428,362000.0
2012-09-12 10:55:00,33.23,33.24,33.2,33.22,344800.0,30.3428,30.3519,30.3154,30.3337,344800.0
2012-09-12 11:00:00,33.22,33.22,33.13,33.15,351600.0,30.3337,30.3337,30.2515,30.2698,351600.0
2012-09-12 11:05:00,33.15,33.17,33.13,33.15,67200.0,30.2698,30.288,30.2515,30.2698,67200.0
2012-09-12 11:10:00,33.15,33.17,33.1,33.17,225600.0,30.2698,30.288,30.2241,30.288,225600.0
2012-09-12 11:15:00,33.17,33.19,33.16,33.18,117200.0,30.288,30.3063,30.2789,30.2971,117200.0
2012-09-12 11:20:00,33.18,33.21,33.17,33.18,115600.0,30.2971,30.3245,30.288,30.2971,115600.0
2012-09-12 11:25:00,33.18,33.2,33.14,33.2,148800.0,30.2971,30.3154,30.2606,30.3154,148800.0
2012-09-12 11:30:00,33.2,33.23,33.19,33.2,107200.0,30.3154,30.3428,30.3063,30.3154,107200.0
2012-09-12 11:35:00,33.2,33.22,33.2,33.21,56800.0,30.3154,30.3337,30.3154,30.3245,56800.0
2012-09-12 11:40:00,33.21,33.22,33.19,33.22,98000.0,30.3245,30.3337,30.3063,30.3337,98000.0
2012-09-12 11:45:00,33.21,33.22,33.19,33.2,108800.0,30.3245,30.3337,30.3063,30.3154,108800.0
2012-09-12 11:50:00,33.2,33.22,33.19,33.2,138400.0,30.3154,30.3337,30.3063,30.3154,138400.0
2012-09-12 11:55:00,33.19,33.2,32.95,33.1,547600.0,30.3063,30.3154,30.0871,30.2241,547600.0
2012-09-12 12:00:00,33.1,33.18,33.1,33.16,169200.0,30.2241,30.2971,30.2241,30.2789,169200.0
2012-09-12 12:05:00,33.17,33.17,33.11,33.13,97600.0,30.288,30.288,30.2332,30.2515,97600.0
2012-09-12 12:10:00,33.15,33.17,33.13,33.15,96000.0,30.2698,30.288,30.2515,30.2698,96000.0
2012-09-12 12:15:00,33.15,33.18,33.15,33.18,37200.0,30.2698,30.2971,30.2698,30.2971,37200.0
2012-09-12 12:20:00,33.17,33.18,33.16,33.18,42800.0,30.288,30.2971,30.2789,30.2971,42800.0
2012-09-12 12:25:00,33.18,33.2,33.18,33.2,46000.0,30.2971,30.3154,30.2971,30.3154,46000.0
2012-09-12 12:30:00,33.2,33.2,33.19,33.19,44000.0,30.3154,30.3154,30.3063,30.3063,44000.0
2012-09-12 12:35:00,33.19,33.21,33.19,33.19,44800.0,30.3063,30.3245,30.3063,30.3063,44800.0
2012-09-12 12:40:00,33.18,33.22,33.18,33.19,76400.0,30.2971,30.3337,30.2971,30.3063,76400.0
2012-09-12 12:45:00,33.2,33.21,33.19,33.19,44800.0,30.3154,30.3245,30.3063,30.3063,44800.0
2012-09-12 12:50:00,33.19,33.22,33.18,33.22,47200.0,30.3063,30.3337,30.2971,30.3337,47200.0
2012-09-12 12:55:00,33.22,33.22,33.2,33.21,14800.0,30.3337,30.3337,30.3154,30.3245,14800.0
2012-09-12 13:00:00,33.2,33.21,33.2,33.2,48800.0,30.3154,30.3245,30.3154,30.3154,48800.0
2012-09-12 13:05:00,33.2,33.23,33.2,33.21,64800.0,30.3154,30.3428,30.3154,30.3245,64800.0
2012-09-12 13:10:00,33.21,33.21,33.2,33.21,58000.0,30.3245,30.3245,30.3154,30.3245,58000.0
2012-09-12 13:15:00,33.21,33.23,33.19,33.19,68400.0,30.3245,30.3428,30.3063,30.3063,68400.0
2012-09-12 13:20:00,33.19,33.2,33.18,33.18,42000.0,30.3063,30.3154,30.2971,30.2971,42000.0
2012-09-12 13:25:00,33.18,33.18,33.14,33.15,144000.0,30.2971,30.2971,30.2606,30.2698,144000.0
2012-09-12 13:30:00,33.15,33.19,33.15,33.15,88800.0,30.2698,30.3063,30.2698,30.2698,88800.0
2012-09-12 13:35:00,33.15,33.16,33.15,33.15,31600.0,30.2698,30.2789,30.2698,30.2698,31600.0
2012-09-12 13:40:00,33.15,33.18,33.15,33.17,41200.0,30.2698,30.2971,30.2698,30.288,41200.0
2012-09-12 13:45:00,33.18,33.19,33.15,33.17,75200.0,30.2971,30.3063,30.2698,30.288,75200.0
2012-09-12 13:50:00,33.17,33.18,33.15,33.17,54000.0,30.288,30.2971,30.2698,30.288,54000.0
2012-09-12 13:55:00,33.18,33.19,33.17,33.18,50000.0,30.2971,30.3063,30.288,30.2971,50000.0
2012-09-12 14:00:00,33.18,33.18,33.16,33.18,55600.0,30.2971,30.2971,30.2789,30.2971,55600.0
2012-09-12 14:05:00,33.17,33.17,33.16,33.17,59600.0,30.288,30.288,30.2789,30.288,59600.0
2012-09-12 14:10:00,33.16,33.17,33.15,33.15,37600.0,30.2789,30.288,30.2698,30.2698,37600.0
2012-09-12 14:15:00,33.16,33.17,33.15,33.16,88000.0,30.2789,30.288,30.2698,30.2789,88000.0
2012-09-12 14:20:00,33.16,33.17,33.15,33.17,73200.0,30.2789,30.288,30.2698,30.288,73200.0
2012-09-12 14:25:00,33.17,33.2,33.17,33.19,74800.0,30.288,30.3154,30.288,30.3063,74800.0
2012-09-12 14:30:00,33.19,33.22,33.18,33.22,102000.0,30.3063,30.3337,30.2971,30.3337,102000.0
2012-09-12 14:35:00,33.22,33.24,33.22,33.23,110800.0,30.3337,30.3519,30.3337,30.3428,110800.0
2012-09-12 14:40:00,33.23,33.23,33.22,33.23,142400.0,30.3428,30.3428,30.3337,30.3428,142400.0
2012-09-12 14:45:00,33.23,33.24,33.21,33.21,103600.0,30.3428,30.3519,30.3245,30.3245,103600.0
2012-09-12 14:50:00,33.21,33.24,33.21,33.24,85600.0,30.3245,30.3519,30.3245,30.3519,85600.0
2012-09-12 14:55:00,33.24,33.24,33.2,33.21,151200.0,30.3519,30.3519,30.3154,30.3245,151200.0
2012-09-12 15:00:00,33.21,33.22,33.17,33.2,180400.0,30.3245,30.3337,30.288,30.3154,180400.0
2012-09-12 15:05:00,33.2,33.22,33.18,33.2,162000.0,30.3154,30.3337,30.2971,30.3154,162000.0
2012-09-12 15:10:00,33.2,33.2,33.16,33.19,161600.0,30.3154,30.3154,30.2789,30.3063,161600.0
2012-09-12 15:15:00,33.19,33.23,33.19,33.23,128000.0,30.3063,30.3428,30.3063,30.3428,128000.0
2012-09-12 15:20:00,33.23,33.24,33.22,33.23,130800.0,30.3428,30.3519,30.3337,30.3428,130800.0
2012-09-12 15:25:00,33.23,33.27,33.23,33.27,263200.0,30.3428,30.3793,30.3428,30.3793,263200.0
2012-09-12 15:30:00,33.27,33.27,33.25,33.26,239600.0,30.3793,30.3793,30.3611,30.3702,239600.0
2012-09-12 15:35:00,33.26,33.27,33.25,33.27,163200.0,30.3702,30.3793,30.3611,30.3793,163200.0
2012-09-12 15:40:00,33.27,33.33,33.27,33.32,286400.0,30.3793,30.4341,30.3793,30.425,286400.0
2012-09-12 15:45:00,33.32,33.33,33.29,33.3,345200.0,30.425,30.4341,30.3976,30.4067,345200.0
2012-09-12 15:50:00,33.3,33.33,33.29,33.33,439200.0,30.4067,30.4341,30.3976,30.4341,439200.0
2012-09-12 15:55:00,33.33,33.37,33.3,33.37,1052400.0,30.4341,30.4706,30.4067,30.4706,1052400.0
2012-09-13 09:30:00,33.24,33.38,33.24,33.31,205600.0,30.3519,30.4798,30.3519,30.4159,205600.0
2012-09-13 09:35:00,33.31,33.33,33.28,33.31,84000.0,30.4159,30.4341,30.3885,30.4159,84000.0
2012-09-13 09:40:00,33.32,33.34,33.23,33.33,91600.0,30.425,30.4432,30.3428,30.4341,91600.0
2012-09-13 09:45:00,33.32,33.36,33.29,33.3,132000.0,30.425,30.4615,30.3976,30.4067,132000.0
2012-09-13 09:50:00,33.31,33.34,33.3,33.32,100000.0,30.4159,30.4432,30.4067,30.425,100000.0
2012-09-13 09:55:00,33.32,33.33,33.26,33.28,86000.0,30.425,30.4341,30.3702,30.3885,86000.0
2012-09-13 10:00:00,33.29,33.29,33.26,33.27,76800.0,30.3976,30.3976,30.3702,30.3793,76800.0
2012-09-13 10:05:00,33.27,33.29,33.26,33.27,114000.0,30.3793,30.3976,30.3702,30.3793,114000.0
2012-09-13 10:10:00,33.27,33.32,33.27,33.29,210000.0,30.3793,30.425,30.3793,30.3976,210000.0
2012-09-13 10:15:00,33.29,33.3,33.24,33.24,99600.0,30.3976,30.4067,30.3519,30.3519,99600.0
2012-09-13 10:20:00,33.24,33.27,33.24,33.26,73200.0,30.3519,30.3793,30.3519,30.3702,73200.0
2012-09-13 10:25:00,33.26,33.27,33.25,33.25,76800.0,30.3702,30.3793,30.3611,30.3611,76800.0
2012-09-13 10:30:00,33.25,33.26,33.25,33.26,66000.0,30.3611,30.3702,30.3611,30.3702,66000.0
2012-09-13 10:35:00,33.26,33.26,33.24,33.25,76800.0,30.3702,30.3702,30.3519,30.3611,76800.0
2012-09-13 10:40:00,33.24,33.25,33.2,33.21,105600.0,30.3519,30.3611,30.3154,30.3245,105600.0
2012-09-13 10:45:00,33.2,33.23,33.2,33.22,74000.0,30.3154,30.3428,30.3154,30.3337,74000.0
2012-09-13 10:50:00,33.22,33.23,33.21,33.23,49600.0,30.3337,30.3428,30.3245,30.3428,49600.0
2012-09-13 10:55:00,33.23,33.25,33.23,33.24,54000.0,30.3428,30.3611,30.3428,30.3519,54000.0
2012-09-13 11:00:00,33.25,33.28,33.24,33.27,101200.0,30.3611,30.3885,30.3519,30.3793,101200.0
2012-09-13 11:05:00,33.27,33.31,33.25,33.3,122400.0,30.3793,30.4159,30.3611,30.4067,122400.0
2012-09-13 11:10:00,33.3,33.33,33.27,33.28,121600.0,30.4067,30.4341,30.3793,30.3885,121600.0
2012-09-13 11:15:00,33.28,33.28,33.23,33.25,173200.0,30.3885,30.3885,30.3428,30.3611,173200.0
2012-09-13 11:20:00,33.25,33.26,33.22,33.23,118400.0,30.3611,30.3702,30.3337,30.3428,118400.0
2012-09-13 11:25:00,33.22,33.25,33.22,33.25,129600.0,30.3337,30.3611,30.3337,30.3611,129600.0
2012-09-13 11:30:00,33.25,33.25,33.22,33.23,52000.0,30.3611,30.3611,30.3337,30.3428,52000.0
2012-09-13 11:35:00,33.23,33.24,33.22,33.22,54800.0,30.3428,30.3519,30.3337,30.3337,54800.0
2012-09-13 11:40:00,33.23,33.23,33.22,33.23,37600.0,30.3428,30.3428,30.3337,30.3428,37600.0
2012-09-13 11:45:00,33.22,33.23,33.21,33.22,70000.0,30.3337,30.3428,30.3245,30.3337,70000.0
2012-09-13 11:50:00,33.22,33.22,33.2,33.22,50400.0,30.3337,30.3337,30.3154,30.3337,50400.0
2012-09-13 11:55:00,33.22,33.25,33.22,33.25,67200.0,30.3337,30.3611,30.3337,30.3611,67200.0
2012-09-13 12:00:00,33.25,33.25,33.23,33.25,104800.0,30.3611,30.3611,30.3428,30.3611,104800.0
2012-09-13 12:05:00,33.25,33.25,33.24,33.24,45200.0,30.3611,30.3611,30.3519,30.3519,45200.0
2012-09-13 12:10:00,33.24,33.24,33.23,33.23,51600.0,30.3519,30.3519,30.3428,30.3428,51600.0
2012-09-13 12:15:00,33.23,33.23,33.2,33.21,56800.0,30.3428,30.3428,30.3154,30.3245,56800.0
2012-09-13 12:20:00,33.21,33.24,33.2,33.21,37600.0,30.3245,30.3519,30.3154,30.3245,37600.0
2012-09-13 12:25:00,33.22,33.24,33.16,33.23,62400.0,30.3337,30.3519,30.2789,30.3428,62400.0
2012-09-13 12:30:00,33.22,33.39,33.15,33.33,290800.0,30.3337,30.4889,30.2698,30.4341,290800.0
2012-09-13 12:35:00,33.32,33.37,33.23,33.37,182000.0,30.425,30.4706,30.3428,30.4706,182000.0
2012-09-13 12:40:00,33.37,33.6,33.36,33.47,318400.0,30.4706,30.6807,30.4615,30.5619,318400.0
2012-09-13 12:45:00,33.47,33.5,33.39,33.42,103600.0,30.5619,30.5893,30.4889,30.5163,103600.0
2012-09-13 12:50:00,33.41,33.43,33.35,33.35,115600.0,30.5072,30.5254,30.4524,30.4524,115600.0
2012-09-13 12:55:00,33.35,33.46,33.34,33.43,121200.0,30.4524,30.5528,30.4432,30.5254,121200.0
2012-09-13 13:00:00,33.44,33.55,33.44,33.52,129600.0,30.5346,30.635,30.5346,30.6076,129600.0
2012-09-13 13:05:00,33.53,33.54,33.46,33.46,112400.0,30.6167,30.6259,30.5528,30.5528,112400.0
2012-09-13 13:10:00,33.46,33.49,33.41,33.42,107200.0,30.5528,30.5802,30.5072,30.5163,107200.0
2012-09-13 13:15:00,33.42,33.48,33.42,33.48,56400.0,30.5163,30.5711,30.5163,30.5711,56400.0
2012-09-13 13:20:00,33.48,33.62,33.47,33.6,176400.0,30.5711,30.6989,30.5619,30.6807,176400.0
2012-09-13 13:25:00,33.6,33.65,33.58,33.64,108400.0,30.6807,30.7263,30.6624,30.7172,108400.0
2012-09-13 13:30:00,33.65,33.75,33.64,33.74,276400.0,30.7263,30.8176,30.7172,30.8085,276400.0
2012-09-13 13:35:00,33.74,33.75,33.71,33.74,334800.0,30.8085,30.8176,30.7811,30.8085,334800.0
2012-09-13 13:40:00,33.73,33.75,33.71,33.72,374800.0,30.7994,30.8176,30.7811,30.7902,374800.0
2012-09-13 13:45:00,33.72,33.75,33.7,33.74,318000.0,30.7902,30.8176,30.772,30.8085,318000.0
2012-09-13 13:50:00,33.74,33.78,33.74,33.78,333600.0,30.8085,30.845,30.8085,30.845,333600.0
2012-09-13 13:55:00,33.78,33.84,33.77,33.77,334000.0,30.845,30.8998,30.8359,30.8359,334000.0
2012-09-13 14:00:00,33.77,33.85,33.75,33.84,272800.0,30.8359,30.9089,30.8176,30.8998,272800.0
2012-09-13 14:05:00,33.84,33.84,33.78,33.8,208400.0,30.8998,30.8998,30.845,30.8633,208400.0
2012-09-13 14:10:00,33.79,33.88,33.78,33.87,139600.0,30.8541,30.9363,30.845,30.9272,139600.0
2012-09-13 14:15:00,33.86,33.91,33.85,33.91,212800.0,30.9181,30.9637,30.9089,30.9637,212800.0
2012-09-13 14:20:00,33.91,34.06,33.88,34.06,445200.0,30.9637,31.1007,30.9363,31.1007,445200.0
2012-09-13 14:25:00,34.06,34.16,34.05,34.1,359600.0,31.1007,31.192,31.0916,31.1372,359600.0
2012-09-13 14:30:00,34.09,34.09,33.95,33.95,277200.0,31.1281,31.1281,31.0002,31.0002,277200.0
2012-09-13 14:35:00,33.95,33.97,33.88,33.95,381600.0,31.0002,31.0185,30.9363,31.0002,381600.0
2012-09-13 14:40:00,33.95,33.96,33.88,33.91,228000.0,31.0002,31.0094,30.9363,30.9637,228000.0
2012-09-13 14:45:00,33.91,33.98,33.91,33.97,216800.0,30.9637,31.0276,30.9637,31.0185,216800.0
2012-09-13 14:50:00,33.97,34.07,33.96,34.05,205600.0,31.0185,31.1098,31.0094,31.0916,205600.0
2012-09-13 14:55:00,34.05,34.06,33.95,33.95,211200.0,31.0916,31.1007,31.0002,31.0002,211200.0
2012-09-13 15:00:00,33.95,33.96,33.89,33.94,245200.0,31.0002,31.0094,30.9455,30.9911,245200.0
2012-09-13 15:05:00,33.94,34.03,33.94,34.01,208800.0,30.9911,31.0733,30.9911,31.055,208800.0
2012-09-13 15:10:00,34.02,34.04,34.0,34.01,186400.0,31.0642,31.0824,31.0459,31.055,186400.0
2012-09-13 15:15:00,34.01,34.01,33.83,33.85,391600.0,31.055,31.055,30.8907,30.9089,391600.0
2012-09-13 15:20:00,33.85,33.86,33.82,33.85,308800.0,30.9089,30.9181,30.8815,30.9089,308800.0
2012-09-13 15:25:00,33.85,33.86,33.83,33.83,278800.0,30.9089,30.9181,30.8907,30.8907,278800.0
2012-09-13 15:30:00,33.84,33.84,33.81,33.82,354800.0,30.8998,30.8998,30.8724,30.8815,354800.0
2012-09-13 15:35:00,33.82,33.83,33.8,33.81,214000.0,30.8815,30.8907,30.8633,30.8724,214000.0
2012-09-13 15:40:00,33.81,33.83,33.8,33.8,265200.0,30.8724,30.8907,30.8633,30.8633,265200.0
2012-09-13 15:45:00,33.81,33.81,33.74,33.75,378800.0,30.8724,30.8724,30.8085,30.8176,378800.0
2012-09-13 15:50:00,33.75,33.77,33.73,33.73,472400.0,30.8176,30.8359,30.7994,30.7994,472400.0
2012-09-13 15:55:00,33.73,33.75,33.7,33.75,852000.0,30.7994,30.8176,30.772,30.8176,852000.0
2012-09-14 09:30:00,33.81,33.83,33.75,33.81,471600.0,30.8724,30.8907,30.8176,30.8724,471600.0
2012-09-14 09:35:00,33.81,33.82,33.62,33.62,242000.0,30.8724,30.8815,30.6989,30.6989,242000.0
2012-09-14 09:40:00,33.62,33.67,33.5,33.55,260800.0,30.6989,30.7446,30.5893,30.635,260800.0
2012-09-14 09:45:00,33.56,33.68,33.55,33.68,239200.0,30.6441,30.7537,30.635,30.7537,239200.0
2012-09-14 09:50:00,33.67,33.71,33.65,33.68,197600.0,30.7446,30.7811,30.7263,30.7537,197600.0
2012-09-14 09:55:00,33.69,33.69,33.62,33.63,150800.0,30.7628,30.7628,30.6989,30.708,150800.0
2012-09-14 10:00:00,33.63,33.71,33.63,33.71,287600.0,30.708,30.7811,30.708,30.7811,287600.0
2012-09-14 10:05:00,33.71,33.71,33.68,33.7,114800.0,30.7811,30.7811,30.7537,30.772,114800.0
2012-09-14 10:10:00,33.7,33.77,33.68,33.74,279600.0,30.772,30.8359,30.7537,30.8085,279600.0
2012-09-14 10:15:00,33.74,33.74,33.7,33.73,116800.0,30.8085,30.8085,30.772,30.7994,116800.0
2012-09-14 10:20:00,33.74,33.76,33.72,33.73,120800.0,30.8085,30.8268,30.7902,30.7994,120800.0
2012-09-14 10:25:00,33.73,33.73,33.66,33.68,124800.0,30.7994,30.7994,30.7354,30.7537,124800.0
2012-09-14 10:30:00,33.68,33.7,33.6,33.6,231600.0,30.7537,30.772,30.6807,30.6807,231600.0
2012-09-14 10:35:00,33.61,33.68,33.6,33.68,198800.0,30.6898,30.7537,30.6807,30.7537,198800.0
2012-09-14 10:40:00,33.68,33.7,33.67,33.68,183600.0,30.7537,30.772,30.7446,30.7537,183600.0
2012-09-14 10:45:00,33.68,33.68,33.67,33.67,156000.0,30.7537,30.7537,30.7446,30.7446,156000.0
2012-09-14 10:50:00,33.67,33.67,33.62,33.62,192800.0,30.7446,30.7446,30.6989,30.6989,192800.0
2012-09-14 10:55:00,33.62,33.62,33.6,33.6,82800.0,30.6989,30.6989,30.6807,30.6807,82800.0
2012-09-14 11:00:00,33.6,33.61,33.58,33.58,139600.0,30.6807,30.6898,30.6624,30.6624,139600.0
2012-09-14 11:05:00,33.58,33.58,33.52,33.53,175200.0,30.6624,30.6624,30.6076,30.6167,175200.0
2012-09-14 11:10:00,33.53,33.56,33.51,33.52,101200.0,30.6167,30.6441,30.5985,30.6076,101200.0
2012-09-14 11:15:00,33.52,33.54,33.51,33.52,101200.0,30.6076,30.6259,30.5985,30.6076,101200.0
2012-09-14 11:20:00,33.51,33.54,33.51,33.53,141200.0,30.5985,30.6259,30.5985,30.6167,141200.0
2012-09-14 11:25:00,33.53,33.62,33.52,33.62,267600.0,30.6167,30.6989,30.6076,30.6989,267600.0
2012-09-14 11:30:00,33.63,33.63,33.59,33.59,106000.0,30.708,30.708,30.6715,30.6715,106000.0
2012-09-14 11:35:00,33.59,33.6,33.55,33.55,109600.0,30.6715,30.6807,30.635,30.635,109600.0
2012-09-14 11:40:00,33.55,33.62,33.55,33.61,120400.0,30.635,30.6989,30.635,30.6898,120400.0
2012-09-14 11:45:00,33.61,33.65,33.6,33.63,76800.0,30.6898,30.7263,30.6807,30.708,76800.0
2012-09-14 11:50:00,33.62,33.63,33.56,33.57,137600.0,30.6989,30.708,30.6441,30.6533,137600.0
2012-09-14 11:55:00,33.57,33.6,33.57,33.6,59200.0,30.6533,30.6807,30.6533,30.6807,59200.0
2012-09-14 12:00:00,33.59,33.62,33.58,33.58,72800.0,30.6715,30.6989,30.6624,30.6624,72800.0
2012-09-14 12:05:00,33.58,33.62,33.58,33.62,92800.0,30.6624,30.6989,30.6624,30.6989,92800.0
2012-09-14 12:10:00,33.61,33.63,33.61,33.63,128000.0,30.6898,30.708,30.6898,30.708,128000.0
2012-09-14 12:15:00,33.62,33.63,33.61,33.63,124000.0,30.6989,30.708,30.6898,30.708,124000.0
2012-09-14 12:20:00,33.63,33.65,33.62,33.65,65600.0,30.708,30.7263,30.6989,30.7263,65600.0
2012-09-14 12:25:00,33.65,33.65,33.62,33.63,83200.0,30.7263,30.7263,30.6989,30.708,83200.0
2012-09-14 12:30:00,33.63,33.64,33.62,33.63,52400.0,30.708,30.7172,30.6989,30.708,52400.0
2012-09-14 12:35:00,33.62,33.63,33.6,33.62,85600.0,30.6989,30.708,30.6807,30.6989,85600.0
2012-09-14 12:40:00,33.61,33.63,33.61,33.62,102800.0,30.6898,30.708,30.6898,30.6989,102800.0
2012-09-14 12:45:00,33.62,33.63,33.61,33.63,75200.0,30.6989,30.708,30.6898,30.708,75200.0
2012-09-14 12:50:00,33.63,33.63,33.62,33.62,62000.0,30.708,30.708,30.6989,30.6989,62000.0
2012-09-14 12:55:00,33.62,33.62,33.57,33.58,100400.0,30.6989,30.6989,30.6533,30.6624,100400.0
2012-09-14 13:00:00,33.57,33.59,33.56,33.58,118400.0,30.6533,30.6715,30.6441,30.6624,118400.0
2012-09-14 13:05:00,33.58,33.6,33.58,33.59,86800.0,30.6624,30.6807,30.6624,30.6715,86800.0
2012-09-14 13:10:00,33.59,33.59,33.55,33.56,107600.0,30.6715,30.6715,30.635,30.6441,107600.0
2012-09-14 13:15:00,33.56,33.57,33.54,33.55,55600.0,30.6441,30.6533,30.6259,30.635,55600.0
2012-09-14 13:20:00,33.55,33.57,33.54,33.55,110000.0,30.635,30.6533,30.6259,30.635,110000.0
2012-09-14 13:25:00,33.56,33.57,33.53,33.54,138800.0,30.6441,30.6533,30.6167,30.6259,138800.0
2012-09-14 13:30:00,33.53,33.56,33.53,33.55,126800.0,30.6167,30.6441,30.6167,30.635,126800.0
2012-09-14 13:35:00,33.55,33.56,33.54,33.54,100800.0,30.635,30.6441,30.6259,30.6259,100800.0
2012-09-14 13:40:00,33.54,33.57,33.54,33.55,81600.0,30.6259,30.6533,30.6259,30.635,81600.0
2012-09-14 13:45:00,33.56,33.58,33.55,33.57,98000.0,30.6441,30.6624,30.635,30.6533,98000.0
2012-09-14 13:50:00,33.58,33.58,33.53,33.55,60000.0,30.6624,30.6624,30.6167,30.635,60000.0
2012-09-14 13:55:00,33.55,33.6,33.55,33.6,119600.0,30.635,30.6807,30.635,30.6807,119600.0
2012-09-14 14:00:00,33.6,33.62,33.57,33.58,141600.0,30.6807,30.6989,30.6533,30.6624,141600.0
2012-09-14 14:05:00,33.58,33.58,33.54,33.55,86000.0,30.6624,30.6624,30.6259,30.635,86000.0
2012-09-14 14:10:00,33.56,33.57,33.54,33.54,63200.0,30.6441,30.6533,30.6259,30.6259,63200.0
2012-09-14 14:15:00,33.55,33.56,33.54,33.54,68000.0,30.635,30.6441,30.6259,30.6259,68000.0
2012-09-14 14:20:00,33.54,33.56,33.53,33.55,84400.0,30.6259,30.6441,30.6167,30.635,84400.0
2012-09-14 14:25:00,33.55,33.62,33.55,33.6,145200.0,30.635,30.6989,30.635,30.6807,145200.0
2012-09-14 14:30:00,33.6,33.64,33.59,33.63,84400.0,30.6807,30.7172,30.6715,30.708,84400.0
2012-09-14 14:35:00,33.63,33.66,33.63,33.63,170400.0,30.708,30.7354,30.708,30.708,170400.0
2012-09-14 14:40:00,33.63,33.64,33.62,33.63,132400.0,30.708,30.7172,30.6989,30.708,132400.0
2012-09-14 14:45:00,33.63,33.65,33.62,33.63,130000.0,30.708,30.7263,30.6989,30.708,130000.0
2012-09-14 14:50:00,33.64,33.64,33.58,33.6,135600.0,30.7172,30.7172,30.6624,30.6807,135600.0
2012-09-14 14:55:00,33.61,33.66,33.6,33.62,154000.0,30.6898,30.7354,30.6807,30.6989,154000.0
2012-09-14 15:00:00,33.62,33.62,33.59,33.59,111200.0,30.6989,30.6989,30.6715,30.6715,111200.0
2012-09-14 15:05:00,33.59,33.61,33.57,33.58,132400.0,30.6715,30.6898,30.6533,30.6624,132400.0
2012-09-14 15:10:00,33.58,33.59,33.56,33.59,142800.0,30.6624,30.6715,30.6441,30.6715,142800.0
2012-09-14 15:15:00,33.58,33.59,33.55,33.56,109200.0,30.6624,30.6715,30.635,30.6441,109200.0
2012-09-14 15:20:00,33.55,33.56,33.5,33.5,136000.0,30.635,30.6441,30.5893,30.5893,136000.0
2012-09-14 15:25:00,33.5,33.54,33.5,33.54,159200.0,30.5893,30.6259,30.5893,30.6259,159200.0
2012-09-14 15:30:00,33.54,33.54,33.51,33.51,195600.0,30.6259,30.6259,30.5985,30.5985,195600.0
2012-09-14 15:35:00,33.51,33.55,33.51,33.54,177200.0,30.5985,30.635,30.5985,30.6259,177200.0
2012-09-14 15:40:00,33.53,33.54,33.52,33.53,215600.0,30.6167,30.6259,30.6076,30.6167,215600.0
2012-09-14 15:45:00,33.53,33.53,33.46,33.49,283600.0,30.6167,30.6167,30.5528,30.5802,283600.0
2012-09-14 15:50:00,33.49,33.5,33.44,33.49,362400.0,30.5802,30.5893,30.5346,30.5802,362400.0
2012-09-14 15:55:00,33.49,33.57,33.49,33.57,860800.0,30.5802,30.6533,30.5802,30.6533,860800.0
2012-09-17 09:30:00,33.62,33.71,33.52,33.68,176800.0,30.6989,30.7811,30.6076,30.7537,176800.0
2012-09-17 09:35:00,33.66,33.71,33.63,33.63,181600.0,30.7354,30.7811,30.708,30.708,181600.0
2012-09-17 09:40:00,33.63,33.63,33.56,33.6,66800.0,30.708,30.708,30.6441,30.6807,66800.0
2012-09-17 09:45:00,33.62,33.63,33.58,33.6,136800.0,30.6989,30.708,30.6624,30.6807,136800.0
2012-09-17 09:50:00,33.6,33.63,33.59,33.6,96800.0,30.6807,30.708,30.6715,30.6807,96800.0
2012-09-17 09:55:00,33.6,33.65,33.59,33.64,114400.0,30.6807,30.7263,30.6715,30.7172,114400.0
2012-09-17 10:00:00,33.65,33.66,33.63,33.66,119600.0,30.7263,30.7354,30.708,30.7354,119600.0
2012-09-17 10:05:00,33.66,33.69,33.63,33.67,135200.0,30.7354,30.7628,30.708,30.7446,135200.0
2012-09-17 10:10:00,33.67,33.68,33.63,33.63,102000.0,30.7446,30.7537,30.708,30.708,102000.0
2012-09-17 10:15:00,33.64,33.67,33.63,33.63,68400.0,30.7172,30.7446,30.708,30.708,68400.0
2012-09-17 10:20:00,33.63,33.65,33.63,33.64,86400.0,30.708,30.7263,30.708,30.7172,86400.0
2012-09-17 10:25:00,33.65,33.65,33.61,33.63,121600.0,30.7263,30.7263,30.6898,30.708,121600.0
2012-09-17 10:30:00,33.63,33.65,33.62,33.62,94800.0,30.708,30.7263,30.6989,30.6989,94800.0
2012-09-17 10:35:00,33.62,33.65,33.62,33.64,116400.0,30.6989,30.7263,30.6989,30.7172,116400.0
2012-09-17 10:40:00,33.64,33.67,33.64,33.66,90800.0,30.7172,30.7446,30.7172,30.7354,90800.0
2012-09-17 10:45:00,33.66,33.66,33.62,33.64,253600.0,30.7354,30.7354,30.6989,30.7172,253600.0
2012-09-17 10:50:00,33.64,33.65,33.62,33.62,146800.0,30.7172,30.7263,30.6989,30.6989,146800.0
2012-09-17 10:55:00,33.63,33.68,33.62,33.67,163600.0,30.708,30.7537,30.6989,30.7446,163600.0
2012-09-17 11:00:00,33.67,33.69,33.66,33.68,103200.0,30.7446,30.7628,30.7354,30.7537,103200.0
2012-09-17 11:05:00,33.68,33.69,33.67,33.68,68000.0,30.7537,30.7628,30.7446,30.7537,68000.0
2012-09-17 11:10:00,33.68,33.68,33.66,33.66,123200.0,30.7537,30.7537,30.7354,30.7354,123200.0
2012-09-17 11:15:00,33.66,33.68,33.65,33.68,132400.0,30.7354,30.7537,30.7263,30.7537,132400.0
2012-09-17 11:20:00,33.67,33.67,33.64,33.65,67200.0,30.7446,30.7446,30.7172,30.7263,67200.0
2012-09-17 11:25:00,33.65,33.66,33.63,33.64,78800.0,30.7263,30.7354,30.708,30.7172,78800.0
2012-09-17 11:30:00,33.64,33.64,33.62,33.63,120000.0,30.7172,30.7172,30.6989,30.708,120000.0
2012-09-17 11:35:00,33.63,33.63,33.59,33.6,76400.0,30.708,30.708,30.6715,30.6807,76400.0
2012-09-17 11:40:00,33.6,33.63,33.6,33.62,162000.0,30.6807,30.708,30.6807,30.6989,162000.0
2012-09-17 11:45:00,33.62,33.64,33.6,33.64,76000.0,30.6989,30.7172,30.6807,30.7172,76000.0
2012-09-17 11:50:00,33.64,33.65,33.62,33.62,82400.0,30.7172,30.7263,30.6989,30.6989,82400.0
2012-09-17 11:55:00,33.62,33.64,33.61,33.64,71200.0,30.6989,30.7172,30.6898,30.7172,71200.0
2012-09-17 12:00:00,33.64,33.65,33.62,33.64,92800.0,30.7172,30.7263,30.6989,30.7172,92800.0
2012-09-17 12:05:00,33.63,33.63,33.61,33.61,47200.0,30.708,30.708,30.6898,30.6898,47200.0
2012-09-17 12:10:00,33.62,33.63,33.6,33.6,42400.0,30.6989,30.708,30.6807,30.6807,42400.0
2012-09-17 12:15:00,33.6,33.61,33.57,33.57,48400.0,30.6807,30.6898,30.6533,30.6533,48400.0
2012-09-17 12:20:00,33.57,33.6,33.57,33.59,38800.0,30.6533,30.6807,30.6533,30.6715,38800.0
2012-09-17 12:25:00,33.58,33.61,33.58,33.6,63200.0,30.6624,30.6898,30.6624,30.6807,63200.0
2012-09-17 12:30:00,33.6,33.62,33.6,33.6,64400.0,30.6807,30.6989,30.6807,30.6807,64400.0
2012-09-17 12:35:00,33.61,33.63,33.6,33.6,42400.0,30.6898,30.708,30.6807,30.6807,42400.0
2012-09-17 12:40:00,33.6,33.63,33.6,33.62,27600.0,30.6807,30.708,30.6807,30.6989,27600.0
2012-09-17 12:45:00,33.62,33.63,33.61,33.61,38800.0,30.6989,30.708,30.6898,30.6898,38800.0
2012-09-17 12:50:00,33.62,33.62,33.59,33.61,76800.0,30.6989,30.6989,30.6715,30.6898,76800.0
2012-09-17 12:55:00,33.61,33.64,33.61,33.63,120400.0,30.6898,30.7172,30.6898,30.708,120400.0
2012-09-17 13:00:00,33.63,33.63,33.58,33.58,88000.0,30.708,30.708,30.6624,30.6624,88000.0
2012-09-17 13:05:00,33.58,33.61,33.58,33.59,62800.0,30.6624,30.6898,30.6624,30.6715,62800.0
2012-09-17 13:10:00,33.58,33.61,33.58,33.6,67600.0,30.6624,30.6898,30.6624,30.6807,67600.0
2012-09-17 13:15:00,33.61,33.62,33.58,33.58,99200.0,30.6898,30.6989,30.6624,30.6624,99200.0
2012-09-17 13:20:00,33.58,33.61,33.58,33.61,83600.0,30.6624,30.6898,30.6624,30.6898,83600.0
2012-09-17 13:25:00,33.61,33.61,33.6,33.6,33200.0,30.6898,30.6898,30.6807,30.6807,33200.0
2012-09-17 13:30:00,33.6,33.6,33.57,33.58,93600.0,30.6807,30.6807,30.6533,30.6624,93600.0
2012-09-17 13:35:00,33.58,33.58,33.55,33.55,106000.0,30.6624,30.6624,30.635,30.635,106000.0
2012-09-17 13:40:00,33.56,33.57,33.55,33.55,62400.0,30.6441,30.6533,30.635,30.635,62400.0
2012-09-17 13:45:00,33.55,33.56,33.54,33.55,47600.0,30.635,30.6441,30.6259,30.635,47600.0
2012-09-17 13:50:00,33.56,33.57,33.55,33.55,60400.0,30.6441,30.6533,30.635,30.635,60400.0
2012-09-17 13:55:00,33.55,33.57,33.54,33.54,85600.0,30.635,30.6533,30.6259,30.6259,85600.0
2012-09-17 14:00:00,33.54,33.55,33.52,33.52,89600.0,30.6259,30.635,30.6076,30.6076,89600.0
2012-09-17 14:05:00,33.52,33.52,33.48,33.49,186400.0,30.6076,30.6076,30.5711,30.5802,186400.0
2012-09-17 14:10:00,33.5,33.5,33.48,33.48,102400.0,30.5893,30.5893,30.5711,30.5711,102400.0
2012-09-17 14:15:00,33.48,33.48,33.45,33.47,202000.0,30.5711,30.5711,30.5437,30.5619,202000.0
2012-09-17 14:20:00,33.47,33.48,33.43,33.47,203600.0,30.5619,30.5711,30.5254,30.5619,203600.0
2012-09-17 14:25:00,33.48,33.52,33.47,33.49,357600.0,30.5711,30.6076,30.5619,30.5802,357600.0
2012-09-17 14:30:00,33.5,33.51,33.48,33.48,151600.0,30.5893,30.5985,30.5711,30.5711,151600.0
2012-09-17 14:35:00,33.48,33.51,33.48,33.49,74000.0,30.5711,30.5985,30.5711,30.5802,74000.0
2012-09-17 14:40:00,33.49,33.5,33.47,33.47,103600.0,30.5802,30.5893,30.5619,30.5619,103600.0
2012-09-17 14:45:00,33.48,33.49,33.47,33.49,84400.0,30.5711,30.5802,30.5619,30.5802,84400.0
2012-09-17 14:50:00,33.48,33.49,33.47,33.48,46400.0,30.5711,30.5802,30.5619,30.5711,46400.0
2012-09-17 14:55:00,33.48,33.49,33.47,33.49,66000.0,30.5711,30.5802,30.5619,30.5802,66000.0
2012-09-17 15:00:00,33.5,33.5,33.48,33.49,106800.0,30.5893,30.5893,30.5711,30.5802,106800.0
2012-09-17 15:05:00,33.49,33.49,33.47,33.47,212800.0,30.5802,30.5802,30.5619,30.5619,212800.0
2012-09-17 15:10:00,33.47,33.48,33.46,33.47,148800.0,30.5619,30.5711,30.5528,30.5619,148800.0
2012-09-17 15:15:00,33.47,33.47,33.46,33.46,87600.0,30.5619,30.5619,30.5528,30.5528,87600.0
2012-09-17 15:20:00,33.46,33.46,33.43,33.43,158400.0,30.5528,30.5528,30.5254,30.5254,158400.0
2012-09-17 15:25:00,33.44,33.44,33.41,33.41,235600.0,30.5346,30.5346,30.5072,30.5072,235600.0
2012-09-17 15:30:00,33.42,33.43,33.42,33.42,241200.0,30.5163,30.5254,30.5163,30.5163,241200.0
2012-09-17 15:35:00,33.43,33.43,33.41,33.42,186400.0,30.5254,30.5254,30.5072,30.5163,186400.0
2012-09-17 15:40:00,33.42,33.43,33.42,33.42,226400.0,30.5163,30.5254,30.5163,30.5163,226400.0
2012-09-17 15:45:00,33.42,33.47,33.42,33.46,326800.0,30.5163,30.5619,30.5163,30.5528,326800.0
2012-09-17 15:50:00,33.47,33.47,33.45,33.45,322800.0,30.5619,30.5619,30.5437,30.5437,322800.0
2012-09-17 15:55:00,33.45,33.47,33.43,33.47,697200.0,30.5437,30.5619,30.5254,30.5619,697200.0
2012-09-18 09:30:00,33.27,33.46,33.26,33.31,554400.0,30.3793,30.5528,30.3702,30.4159,554400.0
2012-09-18 09:35:00,33.3,33.31,33.2,33.24,270000.0,30.4067,30.4159,30.3154,30.3519,270000.0
2012-09-18 09:40:00,33.25,33.27,33.13,33.19,175600.0,30.3611,30.3793,30.2515,30.3063,175600.0
2012-09-18 09:45:00,33.2,33.28,33.19,33.24,200400.0,30.3154,30.3885,30.3063,30.3519,200400.0
2012-09-18 09:50:00,33.24,33.28,33.24,33.26,150400.0,30.3519,30.3885,30.3519,30.3702,150400.0
2012-09-18 09:55:00,33.26,33.27,33.22,33.26,128400.0,30.3702,30.3793,30.3337,30.3702,128400.0
2012-09-18 10:00:00,33.25,33.27,33.23,33.24,106400.0,30.3611,30.3793,30.3428,30.3519,106400.0
2012-09-18 10:05:00,33.24,33.26,33.23,33.23,98800.0,30.3519,30.3702,30.3428,30.3428,98800.0
2012-09-18 10:10:00,33.23,33.26,33.23,33.24,224400.0,30.3428,30.3702,30.3428,30.3519,224400.0
2012-09-18 10:15:00,33.24,33.25,33.23,33.24,98000.0,30.3519,30.3611,30.3428,30.3519,98000.0
2012-09-18 10:20:00,33.24,33.27,33.22,33.24,136800.0,30.3519,30.3793,30.3337,30.3519,136800.0
2012-09-18 10:25:00,33.24,33.27,33.24,33.26,60000.0,30.3519,30.3793,30.3519,30.3702,60000.0
2012-09-18 10:30:00,33.26,33.27,33.25,33.26,90000.0,30.3702,30.3793,30.3611,30.3702,90000.0
2012-09-18 10:35:00,33.26,33.28,33.25,33.27,161600.0,30.3702,30.3885,30.3611,30.3793,161600.0
2012-09-18 10:40:00,33.27,33.28,33.26,33.27,104800.0,30.3793,30.3885,30.3702,30.3793,104800.0
2012-09-18 10:45:00,33.27,33.28,33.24,33.27,98800.0,30.3793,30.3885,30.3519,30.3793,98800.0
2012-09-18 10:50:00,33.27,33.27,33.23,33.27,146800.0,30.3793,30.3793,30.3428,30.3793,146800.0
2012-09-18 10:55:00,33.27,33.27,33.25,33.27,190400.0,30.3793,30.3793,30.3611,30.3793,190400.0
2012-09-18 11:00:00,33.27,33.31,33.27,33.3,158000.0,30.3793,30.4159,30.3793,30.4067,158000.0
2012-09-18 11:05:00,33.3,33.32,33.3,33.31,160000.0,30.4067,30.425,30.4067,30.4159,160000.0
2012-09-18 11:10:00,33.31,33.33,33.3,33.33,140800.0,30.4159,30.4341,30.4067,30.4341,140800.0
2012-09-18 11:15:00,33.33,33.35,33.32,33.33,87600.0,30.4341,30.4524,30.425,30.4341,87600.0
2012-09-18 11:20:00,33.34,33.34,33.32,33.32,55200.0,30.4432,30.4432,30.425,30.425,55200.0
2012-09-18 11:25:00,33.31,33.32,33.3,33.3,52400.0,30.4159,30.425,30.4067,30.4067,52400.0
2012-09-18 11:30:00,33.31,33.32,33.3,33.3,198800.0,30.4159,30.425,30.4067,30.4067,198800.0
2012-09-18 11:35:00,33.3,33.31,33.3,33.31,94000.0,30.4067,30.4159,30.4067,30.4159,94000.0
2012-09-18 11:40:00,33.31,33.31,33.3,33.3,87200.0,30.4159,30.4159,30.4067,30.4067,87200.0
2012-09-18 11:45:00,33.3,33.3,33.28,33.3,76800.0,30.4067,30.4067,30.3885,30.4067,76800.0
2012-09-18 11:50:00,33.3,33.31,33.3,33.3,133600.0,30.4067,30.4159,30.4067,30.4067,133600.0
2012-09-18 11:55:00,33.3,33.3,33.27,33.28,116000.0,30.4067,30.4067,30.3793,30.3885,116000.0
2012-09-18 12:00:00,33.28,33.3,33.28,33.29,49200.0,30.3885,30.4067,30.3885,30.3976,49200.0
2012-09-18 12:05:00,33.29,33.3,33.28,33.28,52000.0,30.3976,30.4067,30.3885,30.3885,52000.0
2012-09-18 12:10:00,33.28,33.28,33.25,33.26,52000.0,30.3885,30.3885,30.3611,30.3702,52000.0
2012-09-18 12:15:00,33.25,33.27,33.24,33.24,70800.0,30.3611,30.3793,30.3519,30.3519,70800.0
2012-09-18 12:20:00,33.24,33.25,33.23,33.23,56800.0,30.3519,30.3611,30.3428,30.3428,56800.0
2012-09-18 12:25:00,33.23,33.26,33.23,33.26,88800.0,30.3428,30.3702,30.3428,30.3702,88800.0
2012-09-18 12:30:00,33.26,33.28,33.25,33.27,69200.0,30.3702,30.3885,30.3611,30.3793,69200.0
2012-09-18 12:35:00,33.28,33.28,33.27,33.27,71600.0,30.3885,30.3885,30.3793,30.3793,71600.0
2012-09-18 12:40:00,33.27,33.29,33.27,33.28,49600.0,30.3793,30.3976,30.3793,30.3885,49600.0
2012-09-18 12:45:00,33.28,33.29,33.27,33.27,74800.0,30.3885,30.3976,30.3793,30.3793,74800.0
2012-09-18 12:50:00,33.27,33.31,33.27,33.31,139600.0,30.3793,30.4159,30.3793,30.4159,139600.0
2012-09-18 12:55:00,33.31,33.33,33.31,33.31,147600.0,30.4159,30.4341,30.4159,30.4159,147600.0
2012-09-18 13:00:00,33.31,33.33,33.31,33.32,70800.0,30.4159,30.4341,30.4159,30.425,70800.0
2012-09-18 13:05:00,33.32,33.34,33.29,33.34,249600.0,30.425,30.4432,30.3976,30.4432,249600.0
2012-09-18 13:10:00,33.34,33.41,33.33,33.41,393600.0,30.4432,30.5072,30.4341,30.5072,393600.0
2012-09-18 13:15:00,33.41,33.44,33.4,33.44,127200.0,30.5072,30.5346,30.498,30.5346,127200.0
2012-09-18 13:20:00,33.44,33.44,33.4,33.4,161200.0,30.5346,30.5346,30.498,30.498,161200.0
2012-09-18 13:25:00,33.4,33.4,33.38,33.38,75600.0,30.498,30.498,30.4798,30.4798,75600.0
2012-09-18 13:30:00,33.39,33.39,33.36,33.36,80000.0,30.4889,30.4889,30.4615,30.4615,80000.0
2012-09-18 13:35:00,33.36,33.39,33.35,33.38,68400.0,30.4615,30.4889,30.4524,30.4798,68400.0
2012-09-18 13:40:00,33.38,33.39,33.36,33.38,82400.0,30.4798,30.4889,30.4615,30.4798,82400.0
2012-09-18 13:45:00,33.38,33.4,33.38,33.39,51600.0,30.4798,30.498,30.4798,30.4889,51600.0
2012-09-18 13:50:00,33.4,33.4,33.37,33.38,138400.0,30.498,30.498,30.4706,30.4798,138400.0
2012-09-18 13:55:00,33.38,33.4,33.38,33.4,132400.0,30.4798,30.498,30.4798,30.498,132400.0
2012-09-18 14:00:00,33.4,33.44,33.4,33.4,140400.0,30.498,30.5346,30.498,30.498,140400.0
2012-09-18 14:05:00,33.4,33.42,33.4,33.42,82000.0,30.498,30.5163,30.498,30.5163,82000.0
2012-09-18 14:10:00,33.42,33.42,33.38,33.4,129600.0,30.5163,30.5163,30.4798,30.498,129600.0
2012-09-18 14:15:00,33.4,33.42,33.39,33.41,128400.0,30.498,30.5163,30.4889,30.5072,128400.0
2012-09-18 14:20:00,33.41,33.43,33.41,33.42,150000.0,30.5072,30.5254,30.5072,30.5163,150000.0
2012-09-18 14:25:00,33.42,33.45,33.42,33.45,138000.0,30.5163,30.5437,30.5163,30.5437,138000.0
2012-09-18 14:30:00,33.46,33.46,33.43,33.44,105600.0,30.5528,30.5528,30.5254,30.5346,105600.0
2012-09-18 14:35:00,33.44,33.44,33.43,33.44,154400.0,30.5346,30.5346,30.5254,30.5346,154400.0
2012-09-18 14:40:00,33.44,33.44,33.42,33.42,70400.0,30.5346,30.5346,30.5163,30.5163,70400.0
2012-09-18 14:45:00,33.42,33.44,33.41,33.42,106800.0,30.5163,30.5346,30.5072,30.5163,106800.0
2012-09-18 14:50:00,33.42,33.42,33.36,33.37,92400.0,30.5163,30.5163,30.4615,30.4706,92400.0
2012-09-18 14:55:00,33.37,33.38,33.35,33.37,79600.0,30.4706,30.4798,30.4524,30.4706,79600.0
2012-09-18 15:00:00,33.37,33.39,33.36,33.38,211600.0,30.4706,30.4889,30.4615,30.4798,211600.0
2012-09-18 15:05:00,33.38,33.38,33.35,33.36,97200.0,30.4798,30.4798,30.4524,30.4615,97200.0
2012-09-18 15:10:00,33.35,33.37,33.33,33.34,167200.0,30.4524,30.4706,30.4341,30.4432,167200.0
2012-09-18 15:15:00,33.34,33.37,33.34,33.36,214400.0,30.4432,30.4706,30.4432,30.4615,214400.0
2012-09-18 15:20:00,33.36,33.37,33.35,33.36,120400.0,30.4615,30.4706,30.4524,30.4615,120400.0
2012-09-18 15:25:00,33.36,33.39,33.35,33.38,168000.0,30.4615,30.4889,30.4524,30.4798,168000.0
2012-09-18 15:30:00,33.38,33.4,33.37,33.4,230000.0,30.4798,30.498,30.4706,30.498,230000.0
2012-09-18 15:35:00,33.4,33.4,33.37,33.38,275200.0,30.498,30.498,30.4706,30.4798,275200.0
2012-09-18 15:40:00,33.38,33.39,33.37,33.38,213200.0,30.4798,30.4889,30.4706,30.4798,213200.0
2012-09-18 15:45:00,33.38,33.4,33.38,33.4,244400.0,30.4798,30.498,30.4798,30.498,244400.0
2012-09-18 15:50:00,33.4,33.4,33.38,33.38,188400.0,30.498,30.498,30.4798,30.4798,188400.0
2012-09-18 15:55:00,33.38,33.42,33.37,33.42,586000.0,30.4798,30.5163,30.4706,30.5163,586000.0
2012-09-19 09:30:00,33.47,33.6,33.43,33.52,314000.0,30.5619,30.6807,30.5254,30.6076,314000.0
2012-09-19 09:35:00,33.56,33.56,33.45,33.52,138400.0,30.6441,30.6441,30.5437,30.6076,138400.0
2012-09-19 09:40:00,33.52,33.55,33.47,33.52,65600.0,30.6076,30.635,30.5619,30.6076,65600.0
2012-09-19 09:45:00,33.52,33.56,33.5,33.52,84400.0,30.6076,30.6441,30.5893,30.6076,84400.0
2012-09-19 09:50:00,33.51,33.52,33.46,33.47,112400.0,30.5985,30.6076,30.5528,30.5619,112400.0
2012-09-19 09:55:00,33.47,33.53,33.47,33.53,71200.0,30.5619,30.6167,30.5619,30.6167,71200.0
2012-09-19 10:00:00,33.52,33.65,33.52,33.64,199200.0,30.6076,30.7263,30.6076,30.7172,199200.0
2012-09-19 10:05:00,33.64,33.67,33.62,33.65,153200.0,30.7172,30.7446,30.6989,30.7263,153200.0
2012-09-19 10:10:00,33.66,33.69,33.65,33.68,73600.0,30.7354,30.7628,30.7263,30.7537,73600.0
2012-09-19 10:15:00,33.68,33.74,33.68,33.74,258400.0,30.7537,30.8085,30.7537,30.8085,258400.0
2012-09-19 10:20:00,33.74,33.75,33.72,33.73,160800.0,30.8085,30.8176,30.7902,30.7994,160800.0
2012-09-19 10:25:00,33.73,33.73,33.69,33.71,95200.0,30.7994,30.7994,30.7628,30.7811,95200.0
2012-09-19 10:30:00,33.71,33.72,33.66,33.67,106400.0,30.7811,30.7902,30.7354,30.7446,106400.0
2012-09-19 10:35:00,33.67,33.72,33.67,33.72,113600.0,30.7446,30.7902,30.7446,30.7902,113600.0
2012-09-19 10:40:00,33.72,33.72,33.69,33.7,88800.0,30.7902,30.7902,30.7628,30.772,88800.0
2012-09-19 10:45:00,33.71,33.73,33.7,33.72,79600.0,30.7811,30.7994,30.772,30.7902,79600.0
2012-09-19 10:50:00,33.72,33.73,33.7,33.71,107200.0,30.7902,30.7994,30.772,30.7811,107200.0
2012-09-19 10:55:00,33.71,33.72,33.71,33.71,138000.0,30.7811,30.7902,30.7811,30.7811,138000.0
2012-09-19 11:00:00,33.72,33.73,33.71,33.73,257200.0,30.7902,30.7994,30.7811,30.7994,257200.0
2012-09-19 11:05:00,33.73,33.78,33.73,33.77,154800.0,30.7994,30.845,30.7994,30.8359,154800.0
2012-09-19 11:10:00,33.78,33.8,33.76,33.77,243200.0,30.845,30.8633,30.8268,30.8359,243200.0
2012-09-19 11:15:00,33.77,33.77,33.74,33.76,274800.0,30.8359,30.8359,30.8085,30.8268,274800.0
2012-09-19 11:20:00,33.76,33.82,33.76,33.8,98400.0,30.8268,30.8815,30.8268,30.8633,98400.0
2012-09-19 11:25:00,33.8,33.82,33.79,33.8,100000.0,30.8633,30.8815,30.8541,30.8633,100000.0
2012-09-19 11:30:00,33.8,33.82,33.8,33.82,88400.0,30.8633,30.8815,30.8633,30.8815,88400.0
2012-09-19 11:35:00,33.82,33.85,33.82,33.85,150400.0,30.8815,30.9089,30.8815,30.9089,150400.0
2012-09-19 11:40:00,33.85,33.87,33.85,33.87,87200.0,30.9089,30.9272,30.9089,30.9272,87200.0
2012-09-19 11:45:00,33.87,33.88,33.85,33.88,75600.0,30.9272,30.9363,30.9089,30.9363,75600.0
2012-09-19 11:50:00,33.87,33.88,33.85,33.85,96400.0,30.9272,30.9363,30.9089,30.9089,96400.0
2012-09-19 11:55:00,33.85,33.88,33.85,33.87,64000.0,30.9089,30.9363,30.9089,30.9272,64000.0
2012-09-19 12:00:00,33.87,33.88,33.84,33.85,80000.0,30.9272,30.9363,30.8998,30.9089,80000.0
2012-09-19 12:05:00,33.85,33.85,33.82,33.83,145600.0,30.9089,30.9089,30.8815,30.8907,145600.0
2012-09-19 12:10:00,33.83,33.84,33.81,33.82,116400.0,30.8907,30.8998,30.8724,30.8815,116400.0
2012-09-19 12:15:00,33.82,33.82,33.74,33.75,268800.0,30.8815,30.8815,30.8085,30.8176,268800.0
2012-09-19 12:20:00,33.76,33.77,33.67,33.76,878000.0,30.8268,30.8359,30.7446,30.8268,878000.0
2012-09-19 12:25:00,33.75,33.84,33.75,33.8,268400.0,30.8176,30.8998,30.8176,30.8633,268400.0
2012-09-19 12:30:00,33.8,33.82,33.76,33.79,321200.0,30.8633,30.8815,30.8268,30.8541,321200.0
2012-09-19 12:35:00,33.78,33.8,33.77,33.79,88000.0,30.845,30.8633,30.8359,30.8541,88000.0
2012-09-19 12:40:00,33.79,33.79,33.76,33.78,52800.0,30.8541,30.8541,30.8268,30.845,52800.0
2012-09-19 12:45:00,33.77,33.77,33.74,33.76,97200.0,30.8359,30.8359,30.8085,30.8268,97200.0
2012-09-19 12:50:00,33.76,33.77,33.76,33.76,56800.0,30.8268,30.8359,30.8268,30.8268,56800.0
2012-09-19 12:55:00,33.76,33.79,33.76,33.78,70800.0,30.8268,30.8541,30.8268,30.845,70800.0
2012-09-19 13:00:00,33.79,33.8,33.77,33.77,131200.0,30.8541,30.8633,30.8359,30.8359,131200.0
2012-09-19 13:05:00,33.78,33.79,33.77,33.77,90000.0,30.845,30.8541,30.8359,30.8359,90000.0
2012-09-19 13:10:00,33.77,33.77,33.75,33.76,118800.0,30.8359,30.8359,30.8176,30.8268,118800.0
2012-09-19 13:15:00,33.76,33.76,33.75,33.75,78400.0,30.8268,30.8268,30.8176,30.8176,78400.0
2012-09-19 13:20:00,33.75,33.77,33.75,33.76,58000.0,30.8176,30.8359,30.8176,30.8268,58000.0
2012-09-19 13:25:00,33.76,33.78,33.76,33.77,79600.0,30.8268,30.845,30.8268,30.8359,79600.0
2012-09-19 13:30:00,33.77,33.79,33.77,33.79,68000.0,30.8359,30.8541,30.8359,30.8541,68000.0
2012-09-19 13:35:00,33.79,33.79,33.74,33.75,100000.0,30.8541,30.8541,30.8085,30.8176,100000.0
2012-09-19 13:40:00,33.75,33.77,33.74,33.76,111200.0,30.8176,30.8359,30.8085,30.8268,111200.0
2012-09-19 13:45:00,33.75,33.77,33.74,33.77,102400.0,30.8176,30.8359,30.8085,30.8359,102400.0
2012-09-19 13:50:00,33.77,33.78,33.75,33.78,83600.0,30.8359,30.845,30.8176,30.845,83600.0
2012-09-19 13:55:00,33.77,33.78,33.77,33.77,70800.0,30.8359,30.845,30.8359,30.8359,70800.0
2012-09-19 14:00:00,33.77,33.78,33.76,33.76,94000.0,30.8359,30.845,30.8268,30.8268,94000.0
2012-09-19 14:05:00,33.76,33.77,33.75,33.75,82400.0,30.8268,30.8359,30.8176,30.8176,82400.0
2012-09-19 14:10:00,33.75,33.75,33.74,33.74,72800.0,30.8176,30.8176,30.8085,30.8085,72800.0
2012-09-19 14:15:00,33.75,33.77,33.74,33.77,86400.0,30.8176,30.8359,30.8085,30.8359,86400.0
2012-09-19 14:20:00,33.77,33.78,33.76,33.78,63200.0,30.8359,30.845,30.8268,30.845,63200.0
2012-09-19 14:25:00,33.77,33.78,33.74,33.75,96400.0,30.8359,30.845,30.8085,30.8176,96400.0
2012-09-19 14:30:00,33.74,33.76,33.74,33.74,83200.0,30.8085,30.8268,30.8085,30.8085,83200.0
2012-09-19 14:35:00,33.74,33.76,33.74,33.74,68400.0,30.8085,30.8268,30.8085,30.8085,68400.0
2012-09-19 14:40:00,33.74,33.76,33.73,33.76,131200.0,30.8085,30.8268,30.7994,30.8268,131200.0
2012-09-19 14:45:00,33.75,33.77,33.74,33.75,118400.0,30.8176,30.8359,30.8085,30.8176,118400.0
2012-09-19 14:50:00,33.76,33.76,33.74,33.75,132800.0,30.8268,30.8268,30.8085,30.8176,132800.0
2012-09-19 14:55:00,33.75,33.78,33.75,33.78,104800.0,30.8176,30.845,30.8176,30.845,104800.0
2012-09-19 15:00:00,33.77,33.77,33.75,33.75,136000.0,30.8359,30.8359,30.8176,30.8176,136000.0
2012-09-19 15:05:00,33.76,33.77,33.75,33.75,129200.0,30.8268,30.8359,30.8176,30.8176,129200.0
2012-09-19 15:10:00,33.76,33.77,33.75,33.77,81200.0,30.8268,30.8359,30.8176,30.8359,81200.0
2012-09-19 15:15:00,33.77,33.78,33.77,33.77,145200.0,30.8359,30.845,30.8359,30.8359,145200.0
2012-09-19 15:20:00,33.77,33.8,33.77,33.79,208800.0,30.8359,30.8633,30.8359,30.8541,208800.0
2012-09-19 15:25:00,33.8,33.82,33.79,33.82,116000.0,30.8633,30.8815,30.8541,30.8815,116000.0
2012-09-19 15:30:00,33.81,33.81,33.74,33.75,291200.0,30.8724,30.8724,30.8085,30.8176,291200.0
2012-09-19 15:35:00,33.75,33.76,33.71,33.73,286800.0,30.8176,30.8268,30.7811,30.7994,286800.0
2012-09-19 15:40:00,33.73,33.74,33.71,33.73,204000.0,30.7994,30.8085,30.7811,30.7994,204000.0
2012-09-19 15:45:00,33.74,33.74,33.7,33.71,202800.0,30.8085,30.8085,30.772,30.7811,202800.0
2012-09-19 15:50:00,33.71,33.73,33.7,33.71,299200.0,30.7811,30.7994,30.772,30.7811,299200.0
2012-09-19 15:55:00,33.71,33.72,33.68,33.7,442000.0,30.7811,30.7902,30.7537,30.772,442000.0
2012-09-20 09:30:00,33.57,33.69,33.46,33.6,349200.0,30.6533,30.7628,30.5528,30.6807,349200.0
2012-09-20 09:35:00,33.63,33.66,33.51,33.63,211200.0,30.708,30.7354,30.5985,30.708,211200.0
2012-09-20 09:40:00,33.63,33.66,33.48,33.48,187600.0,30.708,30.7354,30.5711,30.5711,187600.0
2012-09-20 09:45:00,33.48,33.57,33.46,33.51,410000.0,30.5711,30.6533,30.5528,30.5985,410000.0
2012-09-20 09:50:00,33.5,33.53,33.47,33.47,216400.0,30.5893,30.6167,30.5619,30.5619,216400.0
2012-09-20 09:55:00,33.47,33.51,33.46,33.5,104800.0,30.5619,30.5985,30.5528,30.5893,104800.0
2012-09-20 10:00:00,33.51,33.55,33.49,33.52,197600.0,30.5985,30.635,30.5802,30.6076,197600.0
2012-09-20 10:05:00,33.52,33.52,33.47,33.47,176800.0,30.6076,30.6076,30.5619,30.5619,176800.0
2012-09-20 10:10:00,33.47,33.49,33.43,33.48,412000.0,30.5619,30.5802,30.5254,30.5711,412000.0
2012-09-20 10:15:00,33.48,33.49,33.42,33.43,141200.0,30.5711,30.5802,30.5163,30.5254,141200.0
2012-09-20 10:20:00,33.42,33.44,33.41,33.44,176800.0,30.5163,30.5346,30.5072,30.5346,176800.0
2012-09-20 10:25:00,33.45,33.49,33.44,33.49,95200.0,30.5437,30.5802,30.5346,30.5802,95200.0
2012-09-20 10:30:00,33.5,33.55,33.48,33.54,236000.0,30.5893,30.635,30.5711,30.6259,236000.0
2012-09-20 10:35:00,33.54,33.61,33.53,33.61,146400.0,30.6259,30.6898,30.6167,30.6898,146400.0
2012-09-20 10:40:00,33.61,33.65,33.6,33.65,158000.0,30.6898,30.7263,30.6807,30.7263,158000.0
2012-09-20 10:45:00,33.65,33.66,33.59,33.6,174400.0,30.7263,30.7354,30.6715,30.6807,174400.0
2012-09-20 10:50:00,33.6,33.63,33.57,33.62,103600.0,30.6807,30.708,30.6533,30.6989,103600.0
2012-09-20 10:55:00,33.62,33.63,33.58,33.61,83600.0,30.6989,30.708,30.6624,30.6898,83600.0
2012-09-20 11:00:00,33.61,33.68,33.61,33.67,122000.0,30.6898,30.7537,30.6898,30.7446,122000.0
2012-09-20 11:05:00,33.68,33.71,33.65,33.67,118800.0,30.7537,30.7811,30.7263,30.7446,118800.0
2012-09-20 11:10:00,33.68,33.68,33.58,33.58,98000.0,30.7537,30.7537,30.6624,30.6624,98000.0
2012-09-20 11:15:00,33.62,33.62,33.56,33.56,103600.0,30.6989,30.6989,30.6441,30.6441,103600.0
2012-09-20 11:20:00,33.55,33.58,33.55,33.56,38400.0,30.635,30.6624,30.635,30.6441,38400.0
2012-09-20 11:25:00,33.56,33.59,33.55,33.58,37600.0,30.6441,30.6715,30.635,30.6624,37600.0
2012-09-20 11:30:00,33.58,33.6,33.54,33.59,58400.0,30.6624,30.6807,30.6259,30.6715,58400.0
2012-09-20 11:35:00,33.59,33.6,33.59,33.59,54000.0,30.6715,30.6807,30.6715,30.6715,54000.0
2012-09-20 11:40:00,33.6,33.63,33.58,33.63,59600.0,30.6807,30.708,30.6624,30.708,59600.0
2012-09-20 11:45:00,33.63,33.63,33.56,33.56,89200.0,30.708,30.708,30.6441,30.6441,89200.0
2012-09-20 11:50:00,33.56,33.58,33.55,33.57,77200.0,30.6441,30.6624,30.635,30.6533,77200.0
2012-09-20 11:55:00,33.57,33.58,33.54,33.57,52000.0,30.6533,30.6624,30.6259,30.6533,52000.0
2012-09-20 12:00:00,33.56,33.6,33.56,33.59,48400.0,30.6441,30.6807,30.6441,30.6715,48400.0
2012-09-20 12:05:00,33.59,33.6,33.58,33.58,67200.0,30.6715,30.6807,30.6624,30.6624,67200.0
2012-09-20 12:10:00,33.58,33.62,33.58,33.62,104400.0,30.6624,30.6989,30.6624,30.6989,104400.0
2012-09-20 12:15:00,33.62,33.62,33.55,33.55,81200.0,30.6989,30.6989,30.635,30.635,81200.0
2012-09-20 12:20:00,33.55,33.56,33.54,33.55,26400.0,30.635,30.6441,30.6259,30.635,26400.0
2012-09-20 12:25:00,33.55,33.55,33.53,33.54,33200.0,30.635,30.635,30.6167,30.6259,33200.0
2012-09-20 12:30:00,33.55,33.55,33.53,33.55,59600.0,30.635,30.635,30.6167,30.635,59600.0
2012-09-20 12:35:00,33.55,33.57,33.55,33.55,68400.0,30.635,30.6533,30.635,30.635,68400.0
2012-09-20 12:40:00,33.55,33.55,33.54,33.54,24800.0,30.635,30.635,30.6259,30.6259,24800.0
2012-09-20 12:45:00,33.54,33.56,33.51,33.51,64800.0,30.6259,30.6441,30.5985,30.5985,64800.0
2012-09-20 12:50:00,33.51,33.56,33.5,33.56,80800.0,30.5985,30.6441,30.5893,30.6441,80800.0
2012-09-20 12:55:00,33.56,33.56,33.51,33.53,75200.0,30.6441,30.6441,30.5985,30.6167,75200.0
2012-09-20 13:00:00,33.53,33.53,33.49,33.5,58000.0,30.6167,30.6167,30.5802,30.5893,58000.0
2012-09-20 13:05:00,33.5,33.53,33.5,33.53,43600.0,30.5893,30.6167,30.5893,30.6167,43600.0
2012-09-20 13:10:00,33.53,33.56,33.51,33.56,64800.0,30.6167,30.6441,30.5985,30.6441,64800.0
2012-09-20 13:15:00,33.56,33.57,33.53,33.55,51600.0,30.6441,30.6533,30.6167,30.635,51600.0
2012-09-20 13:20:00,33.54,33.56,33.52,33.53,43600.0,30.6259,30.6441,30.6076,30.6167,43600.0
2012-09-20 13:25:00,33.54,33.57,33.54,33.57,108000.0,30.6259,30.6533,30.6259,30.6533,108000.0
2012-09-20 13:30:00,33.57,33.58,33.55,33.57,142400.0,30.6533,30.6624,30.635,30.6533,142400.0
2012-09-20 13:35:00,33.57,33.58,33.54,33.54,135200.0,30.6533,30.6624,30.6259,30.6259,135200.0
2012-09-20 13:40:00,33.54,33.54,33.52,33.52,98800.0,30.6259,30.6259,30.6076,30.6076,98800.0
2012-09-20 13:45:00,33.52,33.52,33.48,33.48,124800.0,30.6076,30.6076,30.5711,30.5711,124800.0
2012-09-20 13:50:00,33.47,33.54,33.37,33.54,696800.0,30.5619,30.6259,30.4706,30.6259,696800.0
2012-09-20 13:55:00,33.53,33.55,33.45,33.47,226800.0,30.6167,30.635,30.5437,30.5619,226800.0
2012-09-20 14:00:00,33.47,33.47,33.42,33.43,110800.0,30.5619,30.5619,30.5163,30.5254,110800.0
2012-09-20 14:05:00,33.43,33.43,33.39,33.39,92800.0,30.5254,30.5254,30.4889,30.4889,92800.0
2012-09-20 14:10:00,33.39,33.43,33.39,33.4,116000.0,30.4889,30.5254,30.4889,30.498,116000.0
2012-09-20 14:15:00,33.4,33.43,33.38,33.42,123600.0,30.498,30.5254,30.4798,30.5163,123600.0
2012-09-20 14:20:00,33.43,33.47,33.42,33.47,68800.0,30.5254,30.5619,30.5163,30.5619,68800.0
2012-09-20 14:25:00,33.47,33.51,33.47,33.49,122400.0,30.5619,30.5985,30.5619,30.5802,122400.0
2012-09-20 14:30:00,33.48,33.51,33.47,33.5,87600.0,30.5711,30.5985,30.5619,30.5893,87600.0
2012-09-20 14:35:00,33.5,33.52,33.49,33.5,81200.0,30.5893,30.6076,30.5802,30.5893,81200.0
2012-09-20 14:40:00,33.5,33.52,33.48,33.48,72800.0,30.5893,30.6076,30.5711,30.5711,72800.0
2012-09-20 14:45:00,33.48,33.51,33.45,33.46,185600.0,30.5711,30.5985,30.5437,30.5528,185600.0
2012-09-20 14:50:00,33.45,33.46,33.42,33.45,385200.0,30.5437,30.5528,30.5163,30.5437,385200.0
2012-09-20 14:55:00,33.45,33.49,33.44,33.48,211600.0,30.5437,30.5802,30.5346,30.5711,211600.0
2012-09-20 15:00:00,33.48,33.51,33.47,33.51,180000.0,30.5711,30.5985,30.5619,30.5985,180000.0
2012-09-20 15:05:00,33.51,33.57,33.51,33.56,175200.0,30.5985,30.6533,30.5985,30.6441,175200.0
2012-09-20 15:10:00,33.56,33.59,33.55,33.58,183600.0,30.6441,30.6715,30.635,30.6624,183600.0
2012-09-20 15:15:00,33.59,33.61,33.57,33.6,131600.0,30.6715,30.6898,30.6533,30.6807,131600.0
2012-09-20 15:20:00,33.6,33.63,33.6,33.61,309600.0,30.6807,30.708,30.6807,30.6898,309600.0
2012-09-20 15:25:00,33.61,33.61,33.58,33.6,179600.0,30.6898,30.6898,30.6624,30.6807,179600.0
2012-09-20 15:30:00,33.59,33.62,33.58,33.6,227200.0,30.6715,30.6989,30.6624,30.6807,227200.0
2012-09-20 15:35:00,33.6,33.6,33.57,33.6,195600.0,30.6807,30.6807,30.6533,30.6807,195600.0
2012-09-20 15:40:00,33.6,33.61,33.59,33.59,240800.0,30.6807,30.6898,30.6715,30.6715,240800.0
2012-09-20 15:45:00,33.58,33.58,33.53,33.54,280000.0,30.6624,30.6624,30.6167,30.6259,280000.0
2012-09-20 15:50:00,33.53,33.58,33.53,33.57,294400.0,30.6167,30.6624,30.6167,30.6533,294400.0
2012-09-20 15:55:00,33.56,33.67,33.56,33.65,692800.0,30.6441,30.7446,30.6441,30.7263,692800.0
2012-09-21 09:30:00,33.83,33.91,33.8,33.91,1818000.0,30.8907,30.9637,30.8633,30.9637,1818000.0
2012-09-21 09:35:00,33.91,33.99,33.89,33.98,283600.0,30.9637,31.0368,30.9455,31.0276,283600.0
2012-09-21 09:40:00,33.97,33.98,33.76,33.77,270400.0,31.0185,31.0276,30.8268,30.8359,270400.0
2012-09-21 09:45:00,33.77,33.78,33.74,33.76,256800.0,30.8359,30.845,30.8085,30.8268,256800.0
2012-09-21 09:50:00,33.76,33.8,33.75,33.76,139600.0,30.8268,30.8633,30.8176,30.8268,139600.0
2012-09-21 09:55:00,33.76,33.87,33.75,33.85,220000.0,30.8268,30.9272,30.8176,30.9089,220000.0
2012-09-21 10:00:00,33.85,33.9,33.83,33.85,276800.0,30.9089,30.9546,30.8907,30.9089,276800.0
2012-09-21 10:05:00,33.84,33.86,33.81,33.84,278400.0,30.8998,30.9181,30.8724,30.8998,278400.0
2012-09-21 10:10:00,33.84,33.84,33.77,33.79,246400.0,30.8998,30.8998,30.8359,30.8541,246400.0
2012-09-21 10:15:00,33.79,33.79,33.74,33.77,224000.0,30.8541,30.8541,30.8085,30.8359,224000.0
2012-09-21 10:20:00,33.76,33.77,33.75,33.76,122400.0,30.8268,30.8359,30.8176,30.8268,122400.0
2012-09-21 10:25:00,33.75,33.78,33.75,33.78,117200.0,30.8176,30.845,30.8176,30.845,117200.0
2012-09-21 10:30:00,33.77,33.84,33.77,33.83,184800.0,30.8359,30.8998,30.8359,30.8907,184800.0
2012-09-21 10:35:00,33.83,33.91,33.82,33.9,378000.0,30.8907,30.9637,30.8815,30.9546,378000.0
2012-09-21 10:40:00,33.9,33.91,33.83,33.83,140800.0,30.9546,30.9637,30.8907,30.8907,140800.0
2012-09-21 10:45:00,33.83,33.84,33.77,33.82,89200.0,30.8907,30.8998,30.8359,30.8815,89200.0
2012-09-21 10:50:00,33.82,33.83,33.76,33.78,116000.0,30.8815,30.8907,30.8268,30.845,116000.0
2012-09-21 10:55:00,33.78,33.81,33.75,33.77,132400.0,30.845,30.8724,30.8176,30.8359,132400.0
2012-09-21 11:00:00,33.77,33.8,33.76,33.79,63600.0,30.8359,30.8633,30.8268,30.8541,63600.0
2012-09-21 11:05:00,33.78,33.79,33.77,33.77,71600.0,30.845,30.8541,30.8359,30.8359,71600.0
2012-09-21 11:10:00,33.79,33.8,33.77,33.78,65200.0,30.8541,30.8633,30.8359,30.845,65200.0
2012-09-21 11:15:00,33.78,33.81,33.77,33.78,65600.0,30.845,30.8724,30.8359,30.845,65600.0
2012-09-21 11:20:00,33.77,33.82,33.77,33.82,85200.0,30.8359,30.8815,30.8359,30.8815,85200.0
2012-09-21 11:25:00,33.82,33.85,33.81,33.82,93600.0,30.8815,30.9089,30.8724,30.8815,93600.0
2012-09-21 11:30:00,33.81,33.82,33.77,33.79,106400.0,30.8724,30.8815,30.8359,30.8541,106400.0
2012-09-21 11:35:00,33.79,33.81,33.79,33.81,53600.0,30.8541,30.8724,30.8541,30.8724,53600.0
2012-09-21 11:40:00,33.8,33.82,33.77,33.79,82800.0,30.8633,30.8815,30.8359,30.8541,82800.0
2012-09-21 11:45:00,33.79,33.8,33.77,33.77,103200.0,30.8541,30.8633,30.8359,30.8359,103200.0
2012-09-21 11:50:00,33.78,33.8,33.77,33.8,74400.0,30.845,30.8633,30.8359,30.8633,74400.0
2012-09-21 11:55:00,33.8,33.83,33.79,33.82,120000.0,30.8633,30.8907,30.8541,30.8815,120000.0
2012-09-21 12:00:00,33.82,33.87,33.81,33.86,125200.0,30.8815,30.9272,30.8724,30.9181,125200.0
2012-09-21 12:05:00,33.86,33.86,33.83,33.85,88800.0,30.9181,30.9181,30.8907,30.9089,88800.0
2012-09-21 12:10:00,33.85,33.87,33.85,33.87,107200.0,30.9089,30.9272,30.9089,30.9272,107200.0
2012-09-21 12:15:00,33.87,33.89,33.83,33.86,196400.0,30.9272,30.9455,30.8907,30.9181,196400.0
2012-09-21 12:20:00,33.86,33.88,33.85,33.86,103600.0,30.9181,30.9363,30.9089,30.9181,103600.0
2012-09-21 12:25:00,33.87,33.87,33.84,33.86,100000.0,30.9272,30.9272,30.8998,30.9181,100000.0
2012-09-21 12:30:00,33.86,33.89,33.86,33.88,113600.0,30.9181,30.9455,30.9181,30.9363,113600.0
2012-09-21 12:35:00,33.87,33.88,33.86,33.88,64000.0,30.9272,30.9363,30.9181,30.9363,64000.0
2012-09-21 12:40:00,33.88,33.88,33.86,33.88,56800.0,30.9363,30.9363,30.9181,30.9363,56800.0
2012-09-21 12:45:00,33.88,33.93,33.88,33.92,78800.0,30.9363,30.982,30.9363,30.9729,78800.0
2012-09-21 12:50:00,33.92,33.92,33.88,33.9,54800.0,30.9729,30.9729,30.9363,30.9546,54800.0
2012-09-21 12:55:00,33.9,33.92,33.86,33.9,80800.0,30.9546,30.9729,30.9181,30.9546,80800.0
2012-09-21 13:00:00,33.91,33.92,33.9,33.92,115600.0,30.9637,30.9729,30.9546,30.9729,115600.0
2012-09-21 13:05:00,33.92,33.93,33.9,33.91,86800.0,30.9729,30.982,30.9546,30.9637,86800.0
2012-09-21 13:10:00,33.91,33.92,33.9,33.92,135600.0,30.9637,30.9729,30.9546,30.9729,135600.0
2012-09-21 13:15:00,33.93,33.96,33.93,33.95,76800.0,30.982,31.0094,30.982,31.0002,76800.0
2012-09-21 13:20:00,33.96,33.98,33.95,33.95,119600.0,31.0094,31.0276,31.0002,31.0002,119600.0
2012-09-21 13:25:00,33.95,33.95,33.9,33.9,68800.0,31.0002,31.0002,30.9546,30.9546,68800.0
2012-09-21 13:30:00,33.9,33.92,33.89,33.92,82800.0,30.9546,30.9729,30.9455,30.9729,82800.0
2012-09-21 13:35:00,33.92,33.93,33.91,33.92,70800.0,30.9729,30.982,30.9637,30.9729,70800.0
2012-09-21 13:40:00,33.92,33.94,33.91,33.93,148800.0,30.9729,30.9911,30.9637,30.982,148800.0
2012-09-21 13:45:00,33.93,33.95,33.91,33.95,154800.0,30.982,31.0002,30.9637,31.0002,154800.0
2012-09-21 13:50:00,33.95,33.96,33.95,33.95,100000.0,31.0002,31.0094,31.0002,31.0002,100000.0
2012-09-21 13:55:00,33.95,33.96,33.94,33.96,108800.0,31.0002,31.0094,30.9911,31.0094,108800.0
2012-09-21 14:00:00,33.96,33.96,33.93,33.94,82400.0,31.0094,31.0094,30.982,30.9911,82400.0
2012-09-21 14:05:00,33.94,33.97,33.94,33.96,102400.0,30.9911,31.0185,30.9911,31.0094,102400.0
2012-09-21 14:10:00,33.96,33.97,33.94,33.95,134400.0,31.0094,31.0185,30.9911,31.0002,134400.0
2012-09-21 14:15:00,33.95,33.96,33.9,33.91,166800.0,31.0002,31.0094,30.9546,30.9637,166800.0
2012-09-21 14:20:00,33.91,33.92,33.89,33.9,153600.0,30.9637,30.9729,30.9455,30.9546,153600.0
2012-09-21 14:25:00,33.9,33.93,33.89,33.93,99600.0,30.9546,30.982,30.9455,30.982,99600.0
2012-09-21 14:30:00,33.93,33.93,33.9,33.91,148400.0,30.982,30.982,30.9546,30.9637,148400.0
2012-09-21 14:35:00,33.91,33.91,33.86,33.88,211600.0,30.9637,30.9637,30.9181,30.9363,211600.0
2012-09-21 14:40:00,33.88,33.9,33.87,33.88,373200.0,30.9363,30.9546,30.9272,30.9363,373200.0
2012-09-21 14:45:00,33.88,33.92,33.88,33.9,266000.0,30.9363,30.9729,30.9363,30.9546,266000.0
2012-09-21 14:50:00,33.9,33.92,33.9,33.9,195600.0,30.9546,30.9729,30.9546,30.9546,195600.0
2012-09-21 14:55:00,33.9,33.96,33.9,33.91,178800.0,30.9546,31.0094,30.9546,30.9637,178800.0
2012-09-21 15:00:00,33.91,33.94,33.91,33.92,213600.0,30.9637,30.9911,30.9637,30.9729,213600.0
2012-09-21 15:05:00,33.93,33.94,33.91,33.93,199200.0,30.982,30.9911,30.9637,30.982,199200.0
2012-09-21 15:10:00,33.93,33.93,33.91,33.92,232000.0,30.982,30.982,30.9637,30.9729,232000.0
2012-09-21 15:15:00,33.92,33.93,33.91,33.91,216400.0,30.9729,30.982,30.9637,30.9637,216400.0
2012-09-21 15:20:00,33.91,33.92,33.89,33.91,222000.0,30.9637,30.9729,30.9455,30.9637,222000.0
2012-09-21 15:25:00,33.91,33.92,33.88,33.9,255600.0,30.9637,30.9729,30.9363,30.9546,255600.0
2012-09-21 15:30:00,33.9,33.9,33.87,33.87,372400.0,30.9546,30.9546,30.9272,30.9272,372400.0
2012-09-21 15:35:00,33.87,33.87,33.84,33.84,368000.0,30.9272,30.9272,30.8998,30.8998,368000.0
2012-09-21 15:40:00,33.84,33.85,33.79,33.81,404800.0,30.8998,30.9089,30.8541,30.8724,404800.0
2012-09-21 15:45:00,33.8,33.81,33.76,33.77,750800.0,30.8633,30.8724,30.8268,30.8359,750800.0
2012-09-21 15:50:00,33.77,33.77,33.73,33.74,1258000.0,30.8359,30.8359,30.7994,30.8085,1258000.0
2012-09-21 15:55:00,33.74,33.77,33.73,33.74,1892000.0,30.8085,30.8359,30.7994,30.8085,1892000.0
2012-09-24 09:30:00,33.53,33.74,33.5,33.71,273600.0,30.6167,30.8085,30.5893,30.7811,273600.0
2012-09-24 09:35:00,33.7,33.71,33.63,33.63,166400.0,30.772,30.7811,30.708,30.708,166400.0
2012-09-24 09:40:00,33.6,33.6,33.51,33.52,128800.0,30.6807,30.6807,30.5985,30.6076,128800.0
2012-09-24 09:45:00,33.51,33.52,33.46,33.51,172000.0,30.5985,30.6076,30.5528,30.5985,172000.0
2012-09-24 09:50:00,33.51,33.57,33.5,33.5,238000.0,30.5985,30.6533,30.5893,30.5893,238000.0
2012-09-24 09:55:00,33.5,33.52,33.48,33.48,262000.0,30.5893,30.6076,30.5711,30.5711,262000.0
2012-09-24 10:00:00,33.48,33.53,33.48,33.5,113600.0,30.5711,30.6167,30.5711,30.5893,113600.0
2012-09-24 10:05:00,33.5,33.51,33.47,33.49,173600.0,30.5893,30.5985,30.5619,30.5802,173600.0
2012-09-24 10:10:00,33.47,33.49,33.43,33.44,115200.0,30.5619,30.5802,30.5254,30.5346,115200.0
2012-09-24 10:15:00,33.44,33.44,33.4,33.41,95600.0,30.5346,30.5346,30.498,30.5072,95600.0
2012-09-24 10:20:00,33.42,33.42,33.38,33.39,72800.0,30.5163,30.5163,30.4798,30.4889,72800.0
2012-09-24 10:25:00,33.39,33.44,33.38,33.44,112400.0,30.4889,30.5346,30.4798,30.5346,112400.0
2012-09-24 10:30:00,33.44,33.49,33.43,33.47,103600.0,30.5346,30.5802,30.5254,30.5619,103600.0
2012-09-24 10:35:00,33.47,33.47,33.38,33.41,98000.0,30.5619,30.5619,30.4798,30.5072,98000.0
2012-09-24 10:40:00,33.41,33.44,33.4,33.43,83600.0,30.5072,30.5346,30.498,30.5254,83600.0
2012-09-24 10:45:00,33.42,33.45,33.42,33.45,149600.0,30.5163,30.5437,30.5163,30.5437,149600.0
2012-09-24 10:50:00,33.45,33.47,33.44,33.46,116000.0,30.5437,30.5619,30.5346,30.5528,116000.0
2012-09-24 10:55:00,33.46,33.49,33.46,33.48,236800.0,30.5528,30.5802,30.5528,30.5711,236800.0
2012-09-24 11:00:00,33.49,33.52,33.47,33.52,186000.0,30.5802,30.6076,30.5619,30.6076,186000.0
2012-09-24 11:05:00,33.52,33.52,33.5,33.52,122800.0,30.6076,30.6076,30.5893,30.6076,122800.0
2012-09-24 11:10:00,33.52,33.52,33.45,33.48,197600.0,30.6076,30.6076,30.5437,30.5711,197600.0
2012-09-24 11:15:00,33.47,33.49,33.46,33.48,73600.0,30.5619,30.5802,30.5528,30.5711,73600.0
2012-09-24 11:20:00,33.48,33.49,33.47,33.47,70800.0,30.5711,30.5802,30.5619,30.5619,70800.0
2012-09-24 11:25:00,33.47,33.49,33.43,33.45,104000.0,30.5619,30.5802,30.5254,30.5437,104000.0
2012-09-24 11:30:00,33.44,33.45,33.42,33.42,63600.0,30.5346,30.5437,30.5163,30.5163,63600.0
2012-09-24 11:35:00,33.42,33.44,33.42,33.42,40000.0,30.5163,30.5346,30.5163,30.5163,40000.0
2012-09-24 11:40:00,33.42,33.45,33.42,33.45,73200.0,30.5163,30.5437,30.5163,30.5437,73200.0
2012-09-24 11:45:00,33.45,33.46,33.43,33.46,74000.0,30.5437,30.5528,30.5254,30.5528,74000.0
2012-09-24 11:50:00,33.46,33.47,33.45,33.46,77600.0,30.5528,30.5619,30.5437,30.5528,77600.0
2012-09-24 11:55:00,33.46,33.48,33.45,33.45,68800.0,30.5528,30.5711,30.5437,30.5437,68800.0
2012-09-24 12:00:00,33.45,33.47,33.45,33.46,65600.0,30.5437,30.5619,30.5437,30.5528,65600.0
2012-09-24 12:05:00,33.46,33.48,33.46,33.46,36000.0,30.5528,30.5711,30.5528,30.5528,36000.0
2012-09-24 12:10:00,33.46,33.49,33.46,33.49,60400.0,30.5528,30.5802,30.5528,30.5802,60400.0
2012-09-24 12:15:00,33.49,33.49,33.47,33.47,92800.0,30.5802,30.5802,30.5619,30.5619,92800.0
2012-09-24 12:20:00,33.48,33.48,33.47,33.47,79200.0,30.5711,30.5711,30.5619,30.5619,79200.0
2012-09-24 12:25:00,33.47,33.48,33.45,33.47,84000.0,30.5619,30.5711,30.5437,30.5619,84000.0
2012-09-24 12:30:00,33.47,33.47,33.45,33.46,104000.0,30.5619,30.5619,30.5437,30.5528,104000.0
2012-09-24 12:35:00,33.46,33.46,33.44,33.45,104000.0,30.5528,30.5528,30.5346,30.5437,104000.0
2012-09-24 12:40:00,33.45,33.45,33.43,33.43,32000.0,30.5437,30.5437,30.5254,30.5254,32000.0
2012-09-24 12:45:00,33.43,33.45,33.42,33.44,51600.0,30.5254,30.5437,30.5163,30.5346,51600.0
2012-09-24 12:50:00,33.44,33.44,33.42,33.42,30400.0,30.5346,30.5346,30.5163,30.5163,30400.0
2012-09-24 12:55:00,33.42,33.44,33.41,33.44,37600.0,30.5163,30.5346,30.5072,30.5346,37600.0
2012-09-24 13:00:00,33.44,33.45,33.44,33.45,46400.0,30.5346,30.5437,30.5346,30.5437,46400.0
2012-09-24 13:05:00,33.44,33.45,33.43,33.44,38400.0,30.5346,30.5437,30.5254,30.5346,38400.0
2012-09-24 13:10:00,33.44,33.45,33.44,33.44,46800.0,30.5346,30.5437,30.5346,30.5346,46800.0
2012-09-24 13:15:00,33.45,33.46,33.43,33.46,54800.0,30.5437,30.5528,30.5254,30.5528,54800.0
2012-09-24 13:20:00,33.46,33.48,33.45,33.46,40800.0,30.5528,30.5711,30.5437,30.5528,40800.0
2012-09-24 13:25:00,33.46,33.48,33.46,33.47,53600.0,30.5528,30.5711,30.5528,30.5619,53600.0
2012-09-24 13:30:00,33.47,33.48,33.45,33.46,62000.0,30.5619,30.5711,30.5437,30.5528,62000.0
2012-09-24 13:35:00,33.47,33.47,33.45,33.47,69200.0,30.5619,30.5619,30.5437,30.5619,69200.0
2012-09-24 13:40:00,33.47,33.47,33.45,33.45,53600.0,30.5619,30.5619,30.5437,30.5437,53600.0
2012-09-24 13:45:00,33.45,33.45,33.42,33.45,68800.0,30.5437,30.5437,30.5163,30.5437,68800.0
2012-09-24 13:50:00,33.45,33.45,33.42,33.44,137200.0,30.5437,30.5437,30.5163,30.5346,137200.0
2012-09-24 13:55:00,33.45,33.45,33.41,33.42,161200.0,30.5437,30.5437,30.5072,30.5163,161200.0
2012-09-24 14:00:00,33.42,33.44,33.42,33.43,67200.0,30.5163,30.5346,30.5163,30.5254,67200.0
2012-09-24 14:05:00,33.43,33.45,33.43,33.44,29600.0,30.5254,30.5437,30.5254,30.5346,29600.0
2012-09-24 14:10:00,33.44,33.45,33.42,33.42,86800.0,30.5346,30.5437,30.5163,30.5163,86800.0
2012-09-24 14:15:00,33.42,33.43,33.41,33.43,78400.0,30.5163,30.5254,30.5072,30.5254,78400.0
2012-09-24 14:20:00,33.43,33.43,33.41,33.41,92400.0,30.5254,30.5254,30.5072,30.5072,92400.0
2012-09-24 14:25:00,33.41,33.43,33.41,33.43,68000.0,30.5072,30.5254,30.5072,30.5254,68000.0
2012-09-24 14:30:00,33.43,33.46,33.43,33.46,90000.0,30.5254,30.5528,30.5254,30.5528,90000.0
2012-09-24 14:35:00,33.46,33.47,33.44,33.45,98400.0,30.5528,30.5619,30.5346,30.5437,98400.0
2012-09-24 14:40:00,33.46,33.47,33.45,33.46,97600.0,30.5528,30.5619,30.5437,30.5528,97600.0
2012-09-24 14:45:00,33.46,33.48,33.45,33.46,64000.0,30.5528,30.5711,30.5437,30.5528,64000.0
2012-09-24 14:50:00,33.46,33.49,33.46,33.47,140800.0,30.5528,30.5802,30.5528,30.5619,140800.0
2012-09-24 14:55:00,33.47,33.47,33.44,33.45,124000.0,30.5619,30.5619,30.5346,30.5437,124000.0
2012-09-24 15:00:00,33.45,33.45,33.41,33.41,120400.0,30.5437,30.5437,30.5072,30.5072,120400.0
2012-09-24 15:05:00,33.41,33.44,33.41,33.44,130400.0,30.5072,30.5346,30.5072,30.5346,130400.0
2012-09-24 15:10:00,33.44,33.45,33.43,33.45,188800.0,30.5346,30.5437,30.5254,30.5437,188800.0
2012-09-24 15:15:00,33.45,33.46,33.44,33.46,158800.0,30.5437,30.5528,30.5346,30.5528,158800.0
2012-09-24 15:20:00,33.46,33.47,33.44,33.45,200800.0,30.5528,30.5619,30.5346,30.5437,200800.0
2012-09-24 15:25:00,33.45,33.48,33.45,33.47,188000.0,30.5437,30.5711,30.5437,30.5619,188000.0
2012-09-24 15:30:00,33.47,33.48,33.45,33.45,209600.0,30.5619,30.5711,30.5437,30.5437,209600.0
2012-09-24 15:35:00,33.45,33.49,33.45,33.47,195200.0,30.5437,30.5802,30.5437,30.5619,195200.0
2012-09-24 15:40:00,33.47,33.48,33.43,33.43,268800.0,30.5619,30.5711,30.5254,30.5254,268800.0
2012-09-24 15:45:00,33.43,33.44,33.4,33.41,285200.0,30.5254,30.5346,30.498,30.5072,285200.0
2012-09-24 15:50:00,33.4,33.41,33.38,33.38,392800.0,30.498,30.5072,30.4798,30.4798,392800.0
2012-09-24 15:55:00,33.39,33.44,33.38,33.43,588800.0,30.4889,30.5346,30.4798,30.5254,588800.0
2012-09-25 09:30:00,33.46,33.52,33.44,33.51,204000.0,30.5528,30.6076,30.5346,30.5985,204000.0
2012-09-25 09:35:00,33.51,33.52,33.48,33.52,120000.0,30.5985,30.6076,30.5711,30.6076,120000.0
2012-09-25 09:40:00,33.51,33.51,33.45,33.48,144000.0,30.5985,30.5985,30.5437,30.5711,144000.0
2012-09-25 09:45:00,33.47,33.48,33.45,33.45,100400.0,30.5619,30.5711,30.5437,30.5437,100400.0
2012-09-25 09:50:00,33.45,33.48,33.41,33.43,94800.0,30.5437,30.5711,30.5072,30.5254,94800.0
2012-09-25 09:55:00,33.43,33.46,33.41,33.46,114000.0,30.5254,30.5528,30.5072,30.5528,114000.0
2012-09-25 10:00:00,33.47,33.56,33.46,33.51,226400.0,30.5619,30.6441,30.5528,30.5985,226400.0
2012-09-25 10:05:00,33.51,33.53,33.5,33.52,95200.0,30.5985,30.6167,30.5893,30.6076,95200.0
2012-09-25 10:10:00,33.52,33.56,33.52,33.56,121200.0,30.6076,30.6441,30.6076,30.6441,121200.0
2012-09-25 10:15:00,33.56,33.58,33.54,33.57,193600.0,30.6441,30.6624,30.6259,30.6533,193600.0
2012-09-25 10:20:00,33.57,33.6,33.55,33.6,232400.0,30.6533,30.6807,30.635,30.6807,232400.0
2012-09-25 10:25:00,33.6,33.6,33.54,33.55,131200.0,30.6807,30.6807,30.6259,30.635,131200.0
2012-09-25 10:30:00,33.55,33.59,33.55,33.58,77200.0,30.635,30.6715,30.635,30.6624,77200.0
2012-09-25 10:35:00,33.57,33.6,33.57,33.59,58400.0,30.6533,30.6807,30.6533,30.6715,58400.0
2012-09-25 10:40:00,33.59,33.63,33.59,33.62,120800.0,30.6715,30.708,30.6715,30.6989,120800.0
2012-09-25 10:45:00,33.62,33.74,33.61,33.74,230800.0,30.6989,30.8085,30.6898,30.8085,230800.0
2012-09-25 10:50:00,33.74,33.76,33.74,33.76,164000.0,30.8085,30.8268,30.8085,30.8268,164000.0
2012-09-25 10:55:00,33.75,33.76,33.7,33.73,105200.0,30.8176,30.8268,30.772,30.7994,105200.0
2012-09-25 11:00:00,33.73,33.79,33.73,33.79,186800.0,30.7994,30.8541,30.7994,30.8541,186800.0
2012-09-25 11:05:00,33.78,33.85,33.76,33.79,298800.0,30.845,30.9089,30.8268,30.8541,298800.0
2012-09-25 11:10:00,33.79,33.79,33.74,33.75,230800.0,30.8541,30.8541,30.8085,30.8176,230800.0
2012-09-25 11:15:00,33.75,33.79,33.74,33.76,138000.0,30.8176,30.8541,30.8085,30.8268,138000.0
2012-09-25 11:20:00,33.76,33.78,33.74,33.77,84000.0,30.8268,30.845,30.8085,30.8359,84000.0
2012-09-25 11:25:00,33.78,33.79,33.73,33.74,110400.0,30.845,30.8541,30.7994,30.8085,110400.0
2012-09-25 11:30:00,33.74,33.77,33.74,33.76,105200.0,30.8085,30.8359,30.8085,30.8268,105200.0
2012-09-25 11:35:00,33.76,33.77,33.75,33.77,59200.0,30.8268,30.8359,30.8176,30.8359,59200.0
2012-09-25 11:40:00,33.77,33.79,33.77,33.78,74400.0,30.8359,30.8541,30.8359,30.845,74400.0
2012-09-25 11:45:00,33.78,33.8,33.77,33.79,82400.0,30.845,30.8633,30.8359,30.8541,82400.0
2012-09-25 11:50:00,33.78,33.78,33.72,33.73,138800.0,30.845,30.845,30.7902,30.7994,138800.0
2012-09-25 11:55:00,33.73,33.75,33.72,33.75,62800.0,30.7994,30.8176,30.7902,30.8176,62800.0
2012-09-25 12:00:00,33.75,33.76,33.73,33.73,62400.0,30.8176,30.8268,30.7994,30.7994,62400.0
2012-09-25 12:05:00,33.74,33.77,33.73,33.77,58000.0,30.8085,30.8359,30.7994,30.8359,58000.0
2012-09-25 12:10:00,33.77,33.82,33.76,33.82,249600.0,30.8359,30.8815,30.8268,30.8815,249600.0
2012-09-25 12:15:00,33.82,33.82,33.74,33.76,130000.0,30.8815,30.8815,30.8085,30.8268,130000.0
2012-09-25 12:20:00,33.76,33.76,33.74,33.75,67200.0,30.8268,30.8268,30.8085,30.8176,67200.0
2012-09-25 12:25:00,33.75,33.77,33.75,33.76,83200.0,30.8176,30.8359,30.8176,30.8268,83200.0
2012-09-25 12:30:00,33.77,33.77,33.73,33.75,164800.0,30.8359,30.8359,30.7994,30.8176,164800.0
2012-09-25 12:35:00,33.74,33.75,33.67,33.67,80400.0,30.8085,30.8176,30.7446,30.7446,80400.0
2012-09-25 12:40:00,33.67,33.69,33.64,33.65,115200.0,30.7446,30.7628,30.7172,30.7263,115200.0
2012-09-25 12:45:00,33.65,33.69,33.65,33.69,64000.0,30.7263,30.7628,30.7263,30.7628,64000.0
2012-09-25 12:50:00,33.69,33.71,33.69,33.71,105200.0,30.7628,30.7811,30.7628,30.7811,105200.0
2012-09-25 12:55:00,33.7,33.71,33.69,33.7,55200.0,30.772,30.7811,30.7628,30.772,55200.0
2012-09-25 13:00:00,33.71,33.71,33.69,33.7,86000.0,30.7811,30.7811,30.7628,30.772,86000.0
2012-09-25 13:05:00,33.7,33.7,33.69,33.7,90000.0,30.772,30.772,30.7628,30.772,90000.0
2012-09-25 13:10:00,33.7,33.73,33.69,33.71,205600.0,30.772,30.7994,30.7628,30.7811,205600.0
2012-09-25 13:15:00,33.71,33.75,33.7,33.74,311200.0,30.7811,30.8176,30.772,30.8085,311200.0
2012-09-25 13:20:00,33.74,33.76,33.74,33.75,175200.0,30.8085,30.8268,30.8085,30.8176,175200.0
2012-09-25 13:25:00,33.75,33.75,33.74,33.75,86800.0,30.8176,30.8176,30.8085,30.8176,86800.0
2012-09-25 13:30:00,33.75,33.76,33.75,33.76,91200.0,30.8176,30.8268,30.8176,30.8268,91200.0
2012-09-25 13:35:00,33.76,33.76,33.75,33.75,97600.0,30.8268,30.8268,30.8176,30.8176,97600.0
2012-09-25 13:40:00,33.75,33.76,33.74,33.76,96400.0,30.8176,30.8268,30.8085,30.8268,96400.0
2012-09-25 13:45:00,33.75,33.76,33.74,33.75,91200.0,30.8176,30.8268,30.8085,30.8176,91200.0
2012-09-25 13:50:00,33.75,33.76,33.7,33.7,89600.0,30.8176,30.8268,30.772,30.772,89600.0
2012-09-25 13:55:00,33.7,33.75,33.69,33.75,135600.0,30.772,30.8176,30.7628,30.8176,135600.0
2012-09-25 14:00:00,33.75,33.76,33.73,33.73,119600.0,30.8176,30.8268,30.7994,30.7994,119600.0
2012-09-25 14:05:00,33.73,33.75,33.72,33.72,82400.0,30.7994,30.8176,30.7902,30.7902,82400.0
2012-09-25 14:10:00,33.72,33.77,33.72,33.75,182800.0,30.7902,30.8359,30.7902,30.8176,182800.0
2012-09-25 14:15:00,33.75,33.76,33.73,33.76,326800.0,30.8176,30.8268,30.7994,30.8268,326800.0
2012-09-25 14:20:00,33.75,33.76,33.74,33.74,252400.0,30.8176,30.8268,30.8085,30.8085,252400.0
2012-09-25 14:25:00,33.73,33.73,33.67,33.7,104400.0,30.7994,30.7994,30.7446,30.772,104400.0
2012-09-25 14:30:00,33.7,33.74,33.69,33.74,152400.0,30.772,30.8085,30.7628,30.8085,152400.0
2012-09-25 14:35:00,33.74,33.76,33.73,33.76,227200.0,30.8085,30.8268,30.7994,30.8268,227200.0
2012-09-25 14:40:00,33.75,33.76,33.74,33.74,174000.0,30.8176,30.8268,30.8085,30.8085,174000.0
2012-09-25 14:45:00,33.74,33.75,33.7,33.74,213200.0,30.8085,30.8176,30.772,30.8085,213200.0
2012-09-25 14:50:00,33.74,33.79,33.73,33.79,380400.0,30.8085,30.8541,30.7994,30.8541,380400.0
2012-09-25 14:55:00,33.79,33.8,33.73,33.74,196400.0,30.8541,30.8633,30.7994,30.8085,196400.0
2012-09-25 15:00:00,33.73,33.73,33.66,33.67,171600.0,30.7994,30.7994,30.7354,30.7446,171600.0
2012-09-25 15:05:00,33.67,33.67,33.6,33.62,259200.0,30.7446,30.7446,30.6807,30.6989,259200.0
2012-09-25 15:10:00,33.61,33.66,33.59,33.66,380000.0,30.6898,30.7354,30.6715,30.7354,380000.0
2012-09-25 15:15:00,33.65,33.68,33.63,33.65,148000.0,30.7263,30.7537,30.708,30.7263,148000.0
2012-09-25 15:20:00,33.66,33.71,33.65,33.71,212800.0,30.7354,30.7811,30.7263,30.7811,212800.0
2012-09-25 15:25:00,33.71,33.72,33.68,33.72,324000.0,30.7811,30.7902,30.7537,30.7902,324000.0
2012-09-25 15:30:00,33.72,33.72,33.66,33.69,271600.0,30.7902,30.7902,30.7354,30.7628,271600.0
2012-09-25 15:35:00,33.7,33.72,33.66,33.66,325600.0,30.772,30.7902,30.7354,30.7354,325600.0
2012-09-25 15:40:00,33.66,33.69,33.64,33.67,235200.0,30.7354,30.7628,30.7172,30.7446,235200.0
2012-09-25 15:45:00,33.67,33.68,33.64,33.67,368000.0,30.7446,30.7537,30.7172,30.7446,368000.0
2012-09-25 15:50:00,33.67,33.68,33.63,33.68,310000.0,30.7446,30.7537,30.708,30.7537,310000.0
2012-09-25 15:55:00,33.68,33.68,33.64,33.64,710400.0,30.7537,30.7537,30.7172,30.7172,710400.0
2012-09-26 09:30:00,33.54,33.64,33.52,33.55,230400.0,30.6259,30.7172,30.6076,30.635,230400.0
2012-09-26 09:35:00,33.56,33.6,33.46,33.59,203200.0,30.6441,30.6807,30.5528,30.6715,203200.0
2012-09-26 09:40:00,33.6,33.6,33.4,33.53,174400.0,30.6807,30.6807,30.498,30.6167,174400.0
2012-09-26 09:45:00,33.55,33.55,33.4,33.47,150400.0,30.635,30.635,30.498,30.5619,150400.0
2012-09-26 09:50:00,33.47,33.48,33.41,33.42,177600.0,30.5619,30.5711,30.5072,30.5163,177600.0
2012-09-26 09:55:00,33.42,33.44,33.39,33.42,209200.0,30.5163,30.5346,30.4889,30.5163,209200.0
2012-09-26 10:00:00,33.42,33.43,33.35,33.43,159200.0,30.5163,30.5254,30.4524,30.5254,159200.0
2012-09-26 10:05:00,33.43,33.48,33.38,33.42,150000.0,30.5254,30.5711,30.4798,30.5163,150000.0
2012-09-26 10:10:00,33.42,33.49,33.39,33.48,163200.0,30.5163,30.5802,30.4889,30.5711,163200.0
2012-09-26 10:15:00,33.49,33.5,33.47,33.49,95200.0,30.5802,30.5893,30.5619,30.5802,95200.0
2012-09-26 10:20:00,33.49,33.49,33.42,33.43,110000.0,30.5802,30.5802,30.5163,30.5254,110000.0
2012-09-26 10:25:00,33.42,33.42,33.35,33.35,91200.0,30.5163,30.5163,30.4524,30.4524,91200.0
2012-09-26 10:30:00,33.35,33.38,33.33,33.35,154000.0,30.4524,30.4798,30.4341,30.4524,154000.0
2012-09-26 10:35:00,33.35,33.35,33.23,33.24,225200.0,30.4524,30.4524,30.3428,30.3519,225200.0
2012-09-26 10:40:00,33.26,33.26,33.23,33.24,137600.0,30.3702,30.3702,30.3428,30.3519,137600.0
2012-09-26 10:45:00,33.24,33.25,33.22,33.24,197600.0,30.3519,30.3611,30.3337,30.3519,197600.0
2012-09-26 10:50:00,33.24,33.28,33.23,33.28,105600.0,30.3519,30.3885,30.3428,30.3885,105600.0
2012-09-26 10:55:00,33.28,33.28,33.24,33.24,115600.0,30.3885,30.3885,30.3519,30.3519,115600.0
2012-09-26 11:00:00,33.23,33.29,33.23,33.27,113200.0,30.3428,30.3976,30.3428,30.3793,113200.0
2012-09-26 11:05:00,33.27,33.32,33.27,33.31,106400.0,30.3793,30.425,30.3793,30.4159,106400.0
2012-09-26 11:10:00,33.32,33.33,33.3,33.31,96000.0,30.425,30.4341,30.4067,30.4159,96000.0
2012-09-26 11:15:00,33.31,33.36,33.29,33.36,135600.0,30.4159,30.4615,30.3976,30.4615,135600.0
2012-09-26 11:20:00,33.36,33.38,33.35,33.36,83600.0,30.4615,30.4798,30.4524,30.4615,83600.0
2012-09-26 11:25:00,33.36,33.4,33.35,33.4,91600.0,30.4615,30.498,30.4524,30.498,91600.0
2012-09-26 11:30:00,33.4,33.41,33.36,33.39,124400.0,30.498,30.5072,30.4615,30.4889,124400.0
2012-09-26 11:35:00,33.39,33.41,33.38,33.4,64000.0,30.4889,30.5072,30.4798,30.498,64000.0
2012-09-26 11:40:00,33.4,33.46,33.39,33.45,162000.0,30.498,30.5528,30.4889,30.5437,162000.0
2012-09-26 11:45:00,33.44,33.47,33.44,33.45,92000.0,30.5346,30.5619,30.5346,30.5437,92000.0
2012-09-26 11:50:00,33.45,33.45,33.41,33.43,75600.0,30.5437,30.5437,30.5072,30.5254,75600.0
2012-09-26 11:55:00,33.43,33.45,33.4,33.41,66000.0,30.5254,30.5437,30.498,30.5072,66000.0
2012-09-26 12:00:00,33.4,33.41,33.38,33.38,41200.0,30.498,30.5072,30.4798,30.4798,41200.0
2012-09-26 12:05:00,33.38,33.4,33.35,33.39,71600.0,30.4798,30.498,30.4524,30.4889,71600.0
2012-09-26 12:10:00,33.4,33.42,33.38,33.39,58400.0,30.498,30.5163,30.4798,30.4889,58400.0
2012-09-26 12:15:00,33.39,33.42,33.39,33.39,40000.0,30.4889,30.5163,30.4889,30.4889,40000.0
2012-09-26 12:20:00,33.39,33.39,33.35,33.35,78800.0,30.4889,30.4889,30.4524,30.4524,78800.0
2012-09-26 12:25:00,33.34,33.35,33.33,33.34,64400.0,30.4432,30.4524,30.4341,30.4432,64400.0
2012-09-26 12:30:00,33.33,33.34,33.33,33.34,28800.0,30.4341,30.4432,30.4341,30.4432,28800.0
2012-09-26 12:35:00,33.34,33.34,33.33,33.33,24000.0,30.4432,30.4432,30.4341,30.4341,24000.0
2012-09-26 12:40:00,33.32,33.33,33.31,33.32,61200.0,30.425,30.4341,30.4159,30.425,61200.0
2012-09-26 12:45:00,33.32,33.33,33.31,33.31,67600.0,30.425,30.4341,30.4159,30.4159,67600.0
2012-09-26 12:50:00,33.32,33.32,33.3,33.31,43200.0,30.425,30.425,30.4067,30.4159,43200.0
2012-09-26 12:55:00,33.31,33.39,33.31,33.37,72400.0,30.4159,30.4889,30.4159,30.4706,72400.0
2012-09-26 13:00:00,33.37,33.38,33.34,33.34,38000.0,30.4706,30.4798,30.4432,30.4432,38000.0
2012-09-26 13:05:00,33.34,33.38,33.32,33.35,84800.0,30.4432,30.4798,30.425,30.4524,84800.0
2012-09-26 13:10:00,33.35,33.4,33.35,33.38,60000.0,30.4524,30.498,30.4524,30.4798,60000.0
2012-09-26 13:15:00,33.38,33.39,33.36,33.37,37200.0,30.4798,30.4889,30.4615,30.4706,37200.0
2012-09-26 13:20:00,33.37,33.39,33.34,33.38,60000.0,30.4706,30.4889,30.4432,30.4798,60000.0
2012-09-26 13:25:00,33.39,33.4,33.37,33.38,164400.0,30.4889,30.498,30.4706,30.4798,164400.0
2012-09-26 13:30:00,33.37,33.39,33.36,33.37,77200.0,30.4706,30.4889,30.4615,30.4706,77200.0
2012-09-26 13:35:00,33.37,33.39,33.37,33.37,84400.0,30.4706,30.4889,30.4706,30.4706,84400.0
2012-09-26 13:40:00,33.37,33.38,33.36,33.36,81200.0,30.4706,30.4798,30.4615,30.4615,81200.0
2012-09-26 13:45:00,33.36,33.36,33.31,33.33,54800.0,30.4615,30.4615,30.4159,30.4341,54800.0
2012-09-26 13:50:00,33.32,33.35,33.32,33.33,78800.0,30.425,30.4524,30.425,30.4341,78800.0
2012-09-26 13:55:00,33.33,33.34,33.31,33.32,92800.0,30.4341,30.4432,30.4159,30.425,92800.0
2012-09-26 14:00:00,33.32,33.34,33.32,33.34,65600.0,30.425,30.4432,30.425,30.4432,65600.0
2012-09-26 14:05:00,33.34,33.35,33.33,33.33,108800.0,30.4432,30.4524,30.4341,30.4341,108800.0
2012-09-26 14:10:00,33.33,33.34,33.32,33.33,58000.0,30.4341,30.4432,30.425,30.4341,58000.0
2012-09-26 14:15:00,33.33,33.33,33.31,33.32,101600.0,30.4341,30.4341,30.4159,30.425,101600.0
2012-09-26 14:20:00,33.32,33.32,33.29,33.3,250400.0,30.425,30.425,30.3976,30.4067,250400.0
2012-09-26 14:25:00,33.3,33.32,33.29,33.29,72800.0,30.4067,30.425,30.3976,30.3976,72800.0
2012-09-26 14:30:00,33.29,33.31,33.29,33.31,78000.0,30.3976,30.4159,30.3976,30.4159,78000.0
2012-09-26 14:35:00,33.31,33.31,33.29,33.29,86800.0,30.4159,30.4159,30.3976,30.3976,86800.0
2012-09-26 14:40:00,33.29,33.29,33.26,33.27,101600.0,30.3976,30.3976,30.3702,30.3793,101600.0
2012-09-26 14:45:00,33.26,33.27,33.25,33.26,82000.0,30.3702,30.3793,30.3611,30.3702,82000.0
2012-09-26 14:50:00,33.26,33.26,33.21,33.23,172400.0,30.3702,30.3702,30.3245,30.3428,172400.0
2012-09-26 14:55:00,33.24,33.24,33.21,33.22,145200.0,30.3519,30.3519,30.3245,30.3337,145200.0
2012-09-26 15:00:00,33.21,33.23,33.18,33.19,177600.0,30.3245,30.3428,30.2971,30.3063,177600.0
2012-09-26 15:05:00,33.19,33.19,33.15,33.16,175600.0,30.3063,30.3063,30.2698,30.2789,175600.0
2012-09-26 15:10:00,33.16,33.17,33.15,33.16,210800.0,30.2789,30.288,30.2698,30.2789,210800.0
2012-09-26 15:15:00,33.16,33.22,33.16,33.2,245600.0,30.2789,30.3337,30.2789,30.3154,245600.0
2012-09-26 15:20:00,33.2,33.23,33.2,33.2,184400.0,30.3154,30.3428,30.3154,30.3154,184400.0
2012-09-26 15:25:00,33.2,33.21,33.15,33.16,188000.0,30.3154,30.3245,30.2698,30.2789,188000.0
2012-09-26 15:30:00,33.16,33.21,33.16,33.18,259600.0,30.2789,30.3245,30.2789,30.2971,259600.0
2012-09-26 15:35:00,33.19,33.2,33.11,33.17,297200.0,30.3063,30.3154,30.2332,30.288,297200.0
2012-09-26 15:40:00,33.17,33.17,33.12,33.15,312400.0,30.288,30.288,30.2424,30.2698,312400.0
2012-09-26 15:45:00,33.15,33.15,33.1,33.13,322800.0,30.2698,30.2698,30.2241,30.2515,322800.0
2012-09-26 15:50:00,33.13,33.2,33.12,33.19,229200.0,30.2515,30.3154,30.2424,30.3063,229200.0
2012-09-26 15:55:00,33.18,33.18,33.13,33.13,372400.0,30.2971,30.2971,30.2515,30.2515,372400.0
2012-09-27 09:30:00,33.18,33.27,33.13,33.26,293200.0,30.2971,30.3793,30.2515,30.3702,293200.0
2012-09-27 09:35:00,33.26,33.27,33.18,33.27,136000.0,30.3702,30.3793,30.2971,30.3793,136000.0
2012-09-27 09:40:00,33.25,33.26,33.19,33.2,130800.0,30.3611,30.3702,30.3063,30.3154,130800.0
2012-09-27 09:45:00,33.21,33.24,33.17,33.17,227200.0,30.3245,30.3519,30.288,30.288,227200.0
2012-09-27 09:50:00,33.18,33.22,33.18,33.19,96000.0,30.2971,30.3337,30.2971,30.3063,96000.0
2012-09-27 09:55:00,33.19,33.27,33.18,33.26,84400.0,30.3063,30.3793,30.2971,30.3702,84400.0
2012-09-27 10:00:00,33.25,33.33,33.24,33.26,129200.0,30.3611,30.4341,30.3519,30.3702,129200.0
2012-09-27 10:05:00,33.26,33.32,33.25,33.3,62000.0,30.3702,30.425,30.3611,30.4067,62000.0
2012-09-27 10:10:00,33.29,33.29,33.23,33.26,108400.0,30.3976,30.3976,30.3428,30.3702,108400.0
2012-09-27 10:15:00,33.25,33.27,33.22,33.24,228400.0,30.3611,30.3793,30.3337,30.3519,228400.0
2012-09-27 10:20:00,33.24,33.26,33.2,33.23,82000.0,30.3519,30.3702,30.3154,30.3428,82000.0
2012-09-27 10:25:00,33.23,33.26,33.21,33.26,102400.0,30.3428,30.3702,30.3245,30.3702,102400.0
2012-09-27 10:30:00,33.26,33.26,33.22,33.23,74800.0,30.3702,30.3702,30.3337,30.3428,74800.0
2012-09-27 10:35:00,33.22,33.23,33.2,33.2,64800.0,30.3337,30.3428,30.3154,30.3154,64800.0
2012-09-27 10:40:00,33.21,33.23,33.19,33.19,124400.0,30.3245,30.3428,30.3063,30.3063,124400.0
2012-09-27 10:45:00,33.2,33.2,33.18,33.18,53600.0,30.3154,30.3154,30.2971,30.2971,53600.0
2012-09-27 10:50:00,33.18,33.19,33.16,33.17,86800.0,30.2971,30.3063,30.2789,30.288,86800.0
2012-09-27 10:55:00,33.17,33.21,33.17,33.21,89200.0,30.288,30.3245,30.288,30.3245,89200.0
2012-09-27 11:00:00,33.21,33.23,33.2,33.22,79600.0,30.3245,30.3428,30.3154,30.3337,79600.0
2012-09-27 11:05:00,33.22,33.22,33.19,33.19,57200.0,30.3337,30.3337,30.3063,30.3063,57200.0
2012-09-27 11:10:00,33.19,33.19,33.15,33.15,179200.0,30.3063,30.3063,30.2698,30.2698,179200.0
2012-09-27 11:15:00,33.15,33.22,33.13,33.2,82000.0,30.2698,30.3337,30.2515,30.3154,82000.0
2012-09-27 11:20:00,33.2,33.22,33.16,33.18,45600.0,30.3154,30.3337,30.2789,30.2971,45600.0
2012-09-27 11:25:00,33.17,33.19,33.15,33.19,45200.0,30.288,30.3063,30.2698,30.3063,45200.0
2012-09-27 11:30:00,33.19,33.2,33.17,33.19,26000.0,30.3063,30.3154,30.288,30.3063,26000.0
2012-09-27 11:35:00,33.19,33.21,33.18,33.21,31600.0,30.3063,30.3245,30.2971,30.3245,31600.0
2012-09-27 11:40:00,33.21,33.24,33.21,33.24,122000.0,30.3245,30.3519,30.3245,30.3519,122000.0
2012-09-27 11:45:00,33.23,33.24,33.22,33.24,215600.0,30.3428,30.3519,30.3337,30.3519,215600.0
2012-09-27 11:50:00,33.24,33.29,33.24,33.28,42400.0,30.3519,30.3976,30.3519,30.3885,42400.0
2012-09-27 11:55:00,33.27,33.34,33.27,33.34,48400.0,30.3793,30.4432,30.3793,30.4432,48400.0
2012-09-27 12:00:00,33.34,33.35,33.33,33.34,90800.0,30.4432,30.4524,30.4341,30.4432,90800.0
2012-09-27 12:05:00,33.34,33.34,33.31,33.32,154000.0,30.4432,30.4432,30.4159,30.425,154000.0
2012-09-27 12:10:00,33.32,33.37,33.31,33.31,91600.0,30.425,30.4706,30.4159,30.4159,91600.0
2012-09-27 12:15:00,33.31,33.33,33.31,33.33,30800.0,30.4159,30.4341,30.4159,30.4341,30800.0
2012-09-27 12:20:00,33.32,33.32,33.3,33.31,26000.0,30.425,30.425,30.4067,30.4159,26000.0
2012-09-27 12:25:00,33.32,33.35,33.31,33.34,154800.0,30.425,30.4524,30.4159,30.4432,154800.0
2012-09-27 12:30:00,33.34,33.35,33.33,33.35,66800.0,30.4432,30.4524,30.4341,30.4524,66800.0
2012-09-27 12:35:00,33.35,33.37,33.34,33.35,76800.0,30.4524,30.4706,30.4432,30.4524,76800.0
2012-09-27 12:40:00,33.35,33.37,33.34,33.37,19600.0,30.4524,30.4706,30.4432,30.4706,19600.0
2012-09-27 12:45:00,33.37,33.4,33.37,33.4,32000.0,30.4706,30.498,30.4706,30.498,32000.0
2012-09-27 12:50:00,33.4,33.43,33.4,33.43,113200.0,30.498,30.5254,30.498,30.5254,113200.0
2012-09-27 12:55:00,33.43,33.46,33.43,33.45,18800.0,30.5254,30.5528,30.5254,30.5437,18800.0
2012-09-27 13:00:00,33.45,33.45,33.44,33.44,36400.0,30.5437,30.5437,30.5346,30.5346,36400.0
2012-09-27 13:05:00,33.44,33.46,33.44,33.46,12000.0,30.5346,30.5528,30.5346,30.5528,12000.0
2012-09-27 13:10:00,33.46,33.47,33.45,33.46,38800.0,30.5528,30.5619,30.5437,30.5528,38800.0
2012-09-27 13:15:00,33.45,33.47,33.45,33.47,14000.0,30.5437,30.5619,30.5437,30.5619,14000.0
2012-09-27 13:20:00,33.47,33.47,33.46,33.47,15200.0,30.5619,30.5619,30.5528,30.5619,15200.0
2012-09-27 13:25:00,33.47,33.47,33.45,33.45,51200.0,30.5619,30.5619,30.5437,30.5437,51200.0
2012-09-27 13:30:00,33.45,33.45,33.44,33.44,40400.0,30.5437,30.5437,30.5346,30.5346,40400.0
2012-09-27 13:35:00,33.44,33.52,33.44,33.51,119200.0,30.5346,30.6076,30.5346,30.5985,119200.0
2012-09-27 13:40:00,33.51,33.55,33.51,33.54,56000.0,30.5985,30.635,30.5985,30.6259,56000.0
2012-09-27 13:45:00,33.54,33.56,33.52,33.53,81600.0,30.6259,30.6441,30.6076,30.6167,81600.0
2012-09-27 13:50:00,33.53,33.53,33.48,33.49,75600.0,30.6167,30.6167,30.5711,30.5802,75600.0
2012-09-27 13:55:00,33.49,33.49,33.48,33.49,44800.0,30.5802,30.5802,30.5711,30.5802,44800.0
2012-09-27 14:00:00,33.49,33.49,33.46,33.47,64800.0,30.5802,30.5802,30.5528,30.5619,64800.0
2012-09-27 14:05:00,33.46,33.5,33.46,33.48,206400.0,30.5528,30.5893,30.5528,30.5711,206400.0
2012-09-27 14:10:00,33.48,33.5,33.46,33.5,81200.0,30.5711,30.5893,30.5528,30.5893,81200.0
2012-09-27 14:15:00,33.5,33.51,33.49,33.5,132000.0,30.5893,30.5985,30.5802,30.5893,132000.0
2012-09-27 14:20:00,33.51,33.51,33.48,33.48,56400.0,30.5985,30.5985,30.5711,30.5711,56400.0
2012-09-27 14:25:00,33.48,33.5,33.48,33.48,66400.0,30.5711,30.5893,30.5711,30.5711,66400.0
2012-09-27 14:30:00,33.49,33.49,33.46,33.47,53200.0,30.5802,30.5802,30.5528,30.5619,53200.0
2012-09-27 14:35:00,33.47,33.5,33.47,33.49,65200.0,30.5619,30.5893,30.5619,30.5802,65200.0
2012-09-27 14:40:00,33.49,33.49,33.48,33.48,40800.0,30.5802,30.5802,30.5711,30.5711,40800.0
2012-09-27 14:45:00,33.48,33.48,33.46,33.46,68000.0,30.5711,30.5711,30.5528,30.5528,68000.0
2012-09-27 14:50:00,33.46,33.47,33.43,33.43,77200.0,30.5528,30.5619,30.5254,30.5254,77200.0
2012-09-27 14:55:00,33.43,33.44,33.4,33.41,60800.0,30.5254,30.5346,30.498,30.5072,60800.0
2012-09-27 15:00:00,33.41,33.45,33.41,33.45,103600.0,30.5072,30.5437,30.5072,30.5437,103600.0
2012-09-27 15:05:00,33.44,33.45,33.44,33.45,68800.0,30.5346,30.5437,30.5346,30.5437,68800.0
2012-09-27 15:10:00,33.45,33.46,33.44,33.44,60000.0,30.5437,30.5528,30.5346,30.5346,60000.0
2012-09-27 15:15:00,33.44,33.46,33.43,33.44,78800.0,30.5346,30.5528,30.5254,30.5346,78800.0
2012-09-27 15:20:00,33.44,33.45,33.42,33.44,76400.0,30.5346,30.5437,30.5163,30.5346,76400.0
2012-09-27 15:25:00,33.44,33.44,33.4,33.4,86800.0,30.5346,30.5346,30.498,30.498,86800.0
2012-09-27 15:30:00,33.4,33.43,33.4,33.43,118000.0,30.498,30.5254,30.498,30.5254,118000.0
2012-09-27 15:35:00,33.43,33.45,33.43,33.44,109200.0,30.5254,30.5437,30.5254,30.5346,109200.0
2012-09-27 15:40:00,33.43,33.46,33.43,33.45,354800.0,30.5254,30.5528,30.5254,30.5437,354800.0
2012-09-27 15:45:00,33.45,33.45,33.41,33.41,153200.0,30.5437,30.5437,30.5072,30.5072,153200.0
2012-09-27 15:50:00,33.41,33.42,33.4,33.42,161600.0,30.5072,30.5163,30.498,30.5163,161600.0
2012-09-27 15:55:00,33.42,33.48,33.41,33.47,577200.0,30.5163,30.5711,30.5072,30.5619,577200.0
2012-09-28 09:30:00,33.49,33.55,33.32,33.48,255600.0,30.5802,30.635,30.425,30.5711,255600.0
2012-09-28 09:35:00,33.49,33.52,33.48,33.49,156800.0,30.5802,30.6076,30.5711,30.5802,156800.0
2012-09-28 09:40:00,33.49,33.55,33.34,33.34,250000.0,30.5802,30.635,30.4432,30.4432,250000.0
2012-09-28 09:45:00,33.34,33.41,33.31,33.41,121200.0,30.4432,30.5072,30.4159,30.5072,121200.0
2012-09-28 09:50:00,33.42,33.42,33.33,33.38,98400.0,30.5163,30.5163,30.4341,30.4798,98400.0
2012-09-28 09:55:00,33.39,33.44,33.37,33.44,134400.0,30.4889,30.5346,30.4706,30.5346,134400.0
2012-09-28 10:00:00,33.44,33.46,33.37,33.42,86000.0,30.5346,30.5528,30.4706,30.5163,86000.0
2012-09-28 10:05:00,33.41,33.44,33.38,33.44,83200.0,30.5072,30.5346,30.4798,30.5346,83200.0
2012-09-28 10:10:00,33.44,33.46,33.38,33.44,103200.0,30.5346,30.5528,30.4798,30.5346,103200.0
2012-09-28 10:15:00,33.44,33.45,33.42,33.43,44400.0,30.5346,30.5437,30.5163,30.5254,44400.0
2012-09-28 10:20:00,33.44,33.45,33.42,33.45,45200.0,30.5346,30.5437,30.5163,30.5437,45200.0
2012-09-28 10:25:00,33.45,33.45,33.37,33.43,184800.0,30.5437,30.5437,30.4706,30.5254,184800.0
2012-09-28 10:30:00,33.42,33.48,33.41,33.48,178000.0,30.5163,30.5711,30.5072,30.5711,178000.0
2012-09-28 10:35:00,33.48,33.53,33.47,33.53,77200.0,30.5711,30.6167,30.5619,30.6167,77200.0
2012-09-28 10:40:00,33.52,33.53,33.48,33.48,70000.0,30.6076,30.6167,30.5711,30.5711,70000.0
2012-09-28 10:45:00,33.48,33.51,33.48,33.49,51200.0,30.5711,30.5985,30.5711,30.5802,51200.0
2012-09-28 10:50:00,33.49,33.5,33.49,33.5,49600.0,30.5802,30.5893,30.5802,30.5893,49600.0
2012-09-28 10:55:00,33.5,33.51,33.48,33.5,48400.0,30.5893,30.5985,30.5711,30.5893,48400.0
2012-09-28 11:00:00,33.49,33.51,33.47,33.47,48000.0,30.5802,30.5985,30.5619,30.5619,48000.0
2012-09-28 11:05:00,33.47,33.48,33.45,33.46,37200.0,30.5619,30.5711,30.5437,30.5528,37200.0
2012-09-28 11:10:00,33.46,33.47,33.43,33.44,40000.0,30.5528,30.5619,30.5254,30.5346,40000.0
2012-09-28 11:15:00,33.44,33.46,33.42,33.43,54800.0,30.5346,30.5528,30.5163,30.5254,54800.0
2012-09-28 11:20:00,33.42,33.43,33.38,33.39,50000.0,30.5163,30.5254,30.4798,30.4889,50000.0
2012-09-28 11:25:00,33.39,33.42,33.36,33.36,168400.0,30.4889,30.5163,30.4615,30.4615,168400.0
2012-09-28 11:30:00,33.37,33.42,33.36,33.41,90400.0,30.4706,30.5163,30.4615,30.5072,90400.0
2012-09-28 11:35:00,33.41,33.42,33.39,33.41,33200.0,30.5072,30.5163,30.4889,30.5072,33200.0
2012-09-28 11:40:00,33.41,33.45,33.41,33.43,34000.0,30.5072,30.5437,30.5072,30.5254,34000.0
2012-09-28 11:45:00,33.42,33.47,33.42,33.46,99600.0,30.5163,30.5619,30.5163,30.5528,99600.0
2012-09-28 11:50:00,33.46,33.49,33.46,33.48,59600.0,30.5528,30.5802,30.5528,30.5711,59600.0
2012-09-28 11:55:00,33.48,33.51,33.48,33.49,50800.0,30.5711,30.5985,30.5711,30.5802,50800.0
2012-09-28 12:00:00,33.49,33.51,33.47,33.49,82000.0,30.5802,30.5985,30.5619,30.5802,82000.0
2012-09-28 12:05:00,33.49,33.51,33.49,33.5,67200.0,30.5802,30.5985,30.5802,30.5893,67200.0
2012-09-28 12:10:00,33.51,33.52,33.5,33.51,152800.0,30.5985,30.6076,30.5893,30.5985,152800.0
2012-09-28 12:15:00,33.52,33.59,33.52,33.58,158400.0,30.6076,30.6715,30.6076,30.6624,158400.0
2012-09-28 12:20:00,33.57,33.58,33.55,33.56,42400.0,30.6533,30.6624,30.635,30.6441,42400.0
2012-09-28 12:25:00,33.56,33.57,33.53,33.54,48000.0,30.6441,30.6533,30.6167,30.6259,48000.0
2012-09-28 12:30:00,33.55,33.6,33.55,33.59,55600.0,30.635,30.6807,30.635,30.6715,55600.0
2012-09-28 12:35:00,33.59,33.6,33.56,33.57,42000.0,30.6715,30.6807,30.6441,30.6533,42000.0
2012-09-28 12:40:00,33.57,33.57,33.54,33.55,48000.0,30.6533,30.6533,30.6259,30.635,48000.0
2012-09-28 12:45:00,33.55,33.55,33.53,33.53,54400.0,30.635,30.635,30.6167,30.6167,54400.0
2012-09-28 12:50:00,33.53,33.53,33.51,33.52,116000.0,30.6167,30.6167,30.5985,30.6076,116000.0
2012-09-28 12:55:00,33.52,33.52,33.5,33.51,28400.0,30.6076,30.6076,30.5893,30.5985,28400.0
2012-09-28 13:00:00,33.5,33.53,33.5,33.51,62400.0,30.5893,30.6167,30.5893,30.5985,62400.0
2012-09-28 13:05:00,33.51,33.51,33.45,33.46,37200.0,30.5985,30.5985,30.5437,30.5528,37200.0
2012-09-28 13:10:00,33.46,33.48,33.44,33.46,40400.0,30.5528,30.5711,30.5346,30.5528,40400.0
2012-09-28 13:15:00,33.46,33.47,33.45,33.47,66400.0,30.5528,30.5619,30.5437,30.5619,66400.0
2012-09-28 13:20:00,33.46,33.53,33.46,33.53,100800.0,30.5528,30.6167,30.5528,30.6167,100800.0
2012-09-28 13:25:00,33.53,33.55,33.53,33.54,116000.0,30.6167,30.635,30.6167,30.6259,116000.0
2012-09-28 13:30:00,33.54,33.58,33.52,33.58,85600.0,30.6259,30.6624,30.6076,30.6624,85600.0
2012-09-28 13:35:00,33.58,33.65,33.57,33.65,108400.0,30.6624,30.7263,30.6533,30.7263,108400.0
2012-09-28 13:40:00,33.65,33.66,33.64,33.64,68400.0,30.7263,30.7354,30.7172,30.7172,68400.0
2012-09-28 13:45:00,33.64,33.64,33.61,33.63,47600.0,30.7172,30.7172,30.6898,30.708,47600.0
2012-09-28 13:50:00,33.63,33.63,33.61,33.63,38400.0,30.708,30.708,30.6898,30.708,38400.0
2012-09-28 13:55:00,33.63,33.65,33.63,33.63,58400.0,30.708,30.7263,30.708,30.708,58400.0
2012-09-28 14:00:00,33.63,33.64,33.63,33.63,66000.0,30.708,30.7172,30.708,30.708,66000.0
2012-09-28 14:05:00,33.63,33.64,33.6,33.61,76400.0,30.708,30.7172,30.6807,30.6898,76400.0
2012-09-28 14:10:00,33.61,33.63,33.6,33.63,80000.0,30.6898,30.708,30.6807,30.708,80000.0
2012-09-28 14:15:00,33.63,33.63,33.6,33.62,68400.0,30.708,30.708,30.6807,30.6989,68400.0
2012-09-28 14:20:00,33.62,33.63,33.6,33.62,80000.0,30.6989,30.708,30.6807,30.6989,80000.0
2012-09-28 14:25:00,33.62,33.63,33.6,33.61,95600.0,30.6989,30.708,30.6807,30.6898,95600.0
2012-09-28 14:30:00,33.61,33.64,33.6,33.62,126000.0,30.6898,30.7172,30.6807,30.6989,126000.0
2012-09-28 14:35:00,33.62,33.63,33.61,33.62,105600.0,30.6989,30.708,30.6898,30.6989,105600.0
2012-09-28 14:40:00,33.62,33.63,33.61,33.62,124000.0,30.6989,30.708,30.6898,30.6989,124000.0
2012-09-28 14:45:00,33.62,33.64,33.62,33.63,69200.0,30.6989,30.7172,30.6989,30.708,69200.0
2012-09-28 14:50:00,33.63,33.64,33.63,33.63,56000.0,30.708,30.7172,30.708,30.708,56000.0
2012-09-28 14:55:00,33.63,33.65,33.62,33.62,176400.0,30.708,30.7263,30.6989,30.6989,176400.0
2012-09-28 15:00:00,33.62,33.63,33.58,33.58,96000.0,30.6989,30.708,30.6624,30.6624,96000.0
2012-09-28 15:05:00,33.59,33.59,33.55,33.56,101200.0,30.6715,30.6715,30.635,30.6441,101200.0
2012-09-28 15:10:00,33.56,33.58,33.56,33.58,48400.0,30.6441,30.6624,30.6441,30.6624,48400.0
2012-09-28 15:15:00,33.58,33.6,33.55,33.55,68800.0,30.6624,30.6807,30.635,30.635,68800.0
2012-09-28 15:20:00,33.55,33.56,33.52,33.52,150000.0,30.635,30.6441,30.6076,30.6076,150000.0
2012-09-28 15:25:00,33.52,33.52,33.48,33.49,77600.0,30.6076,30.6076,30.5711,30.5802,77600.0
2012-09-28 15:30:00,33.49,33.52,33.46,33.46,133200.0,30.5802,30.6076,30.5528,30.5528,133200.0
2012-09-28 15:35:00,33.46,33.48,33.45,33.45,100800.0,30.5528,30.5711,30.5437,30.5437,100800.0
2012-09-28 15:40:00,33.45,33.53,33.45,33.52,153200.0,30.5437,30.6167,30.5437,30.6076,153200.0
2012-09-28 15:45:00,33.53,33.61,33.53,33.56,299600.0,30.6167,30.6898,30.6167,30.6441,299600.0
2012-09-28 15:50:00,33.56,33.58,33.55,33.55,194400.0,30.6441,30.6624,30.635,30.635,194400.0
2012-09-28 15:55:00,33.55,33.57,33.55,33.57,412800.0,30.635,30.6533,30.635,30.6533,412800.0
2012-10-01 09:30:00,33.72,34.06,33.72,34.05,633600.0,30.7902,31.1007,30.7902,31.0916,633600.0
2012-10-01 09:35:00,34.06,34.36,34.05,34.27,928800.0,31.1007,31.3746,31.0916,31.2924,928800.0
2012-10-01 09:40:00,34.27,34.47,34.27,34.42,828800.0,31.2924,31.4751,31.2924,31.4294,828800.0
2012-10-01 09:45:00,34.42,34.48,34.33,34.36,485600.0,31.4294,31.4842,31.3472,31.3746,485600.0
2012-10-01 09:50:00,34.37,34.38,34.18,34.2,485200.0,31.3838,31.3929,31.2103,31.2285,485200.0
2012-10-01 09:55:00,34.2,34.24,34.19,34.23,279200.0,31.2285,31.265,31.2194,31.2559,279200.0
2012-10-01 10:00:00,34.24,34.39,34.24,34.35,359200.0,31.265,31.402,31.265,31.3655,359200.0
2012-10-01 10:05:00,34.35,34.39,34.33,34.38,281200.0,31.3655,31.402,31.3472,31.3929,281200.0
2012-10-01 10:10:00,34.38,34.38,34.32,34.32,175200.0,31.3929,31.3929,31.3381,31.3381,175200.0
2012-10-01 10:15:00,34.32,34.33,34.23,34.23,212400.0,31.3381,31.3472,31.2559,31.2559,212400.0
2012-10-01 10:20:00,34.24,34.24,34.2,34.21,290000.0,31.265,31.265,31.2285,31.2377,290000.0
2012-10-01 10:25:00,34.21,34.26,34.2,34.26,270800.0,31.2377,31.2833,31.2285,31.2833,270800.0
2012-10-01 10:30:00,34.25,34.27,34.24,34.24,210400.0,31.2742,31.2924,31.265,31.265,210400.0
2012-10-01 10:35:00,34.24,34.24,34.22,34.22,110400.0,31.265,31.265,31.2468,31.2468,110400.0
2012-10-01 10:40:00,34.22,34.22,34.17,34.2,178400.0,31.2468,31.2468,31.2011,31.2285,178400.0
2012-10-01 10:45:00,34.21,34.25,34.2,34.2,163600.0,31.2377,31.2742,31.2285,31.2285,163600.0
2012-10-01 10:50:00,34.2,34.22,34.19,34.22,129600.0,31.2285,31.2468,31.2194,31.2468,129600.0
2012-10-01 10:55:00,34.2,34.22,34.16,34.21,192400.0,31.2285,31.2468,31.192,31.2377,192400.0
2012-10-01 11:00:00,34.21,34.24,34.21,34.24,140800.0,31.2377,31.265,31.2377,31.265,140800.0
2012-10-01 11:05:00,34.24,34.24,34.2,34.2,117200.0,31.265,31.265,31.2285,31.2285,117200.0
2012-10-01 11:10:00,34.2,34.21,34.19,34.21,160000.0,31.2285,31.2377,31.2194,31.2377,160000.0
2012-10-01 11:15:00,34.21,34.24,34.2,34.22,206400.0,31.2377,31.265,31.2285,31.2468,206400.0
2012-10-01 11:20:00,34.21,34.26,34.21,34.26,146800.0,31.2377,31.2833,31.2377,31.2833,146800.0
2012-10-01 11:25:00,34.25,34.29,34.23,34.25,189600.0,31.2742,31.3107,31.2559,31.2742,189600.0
2012-10-01 11:30:00,34.25,34.26,34.23,34.26,94800.0,31.2742,31.2833,31.2559,31.2833,94800.0
2012-10-01 11:35:00,34.27,34.27,34.24,34.26,120400.0,31.2924,31.2924,31.265,31.2833,120400.0
2012-10-01 11:40:00,34.26,34.28,34.26,34.27,129200.0,31.2833,31.3016,31.2833,31.2924,129200.0
2012-10-01 11:45:00,34.27,34.29,34.26,34.27,112400.0,31.2924,31.3107,31.2833,31.2924,112400.0
2012-10-01 11:50:00,34.26,34.29,34.26,34.27,114800.0,31.2833,31.3107,31.2833,31.2924,114800.0
2012-10-01 11:55:00,34.27,34.27,34.18,34.19,178400.0,31.2924,31.2924,31.2103,31.2194,178400.0
2012-10-01 12:00:00,34.19,34.22,34.19,34.22,60000.0,31.2194,31.2468,31.2194,31.2468,60000.0
2012-10-01 12:05:00,34.22,34.24,34.22,34.23,79600.0,31.2468,31.265,31.2468,31.2559,79600.0
2012-10-01 12:10:00,34.23,34.24,34.21,34.22,74400.0,31.2559,31.265,31.2377,31.2468,74400.0
2012-10-01 12:15:00,34.22,34.24,34.22,34.24,44000.0,31.2468,31.265,31.2468,31.265,44000.0
2012-10-01 12:20:00,34.24,34.27,34.24,34.26,92800.0,31.265,31.2924,31.265,31.2833,92800.0
2012-10-01 12:25:00,34.26,34.27,34.26,34.26,34800.0,31.2833,31.2924,31.2833,31.2833,34800.0
2012-10-01 12:30:00,34.26,34.31,34.24,34.24,175200.0,31.2833,31.329,31.265,31.265,175200.0
2012-10-01 12:35:00,34.25,34.26,34.24,34.26,67200.0,31.2742,31.2833,31.265,31.2833,67200.0
2012-10-01 12:40:00,34.26,34.29,34.26,34.27,86400.0,31.2833,31.3107,31.2833,31.2924,86400.0
2012-10-01 12:45:00,34.27,34.3,34.19,34.19,183200.0,31.2924,31.3198,31.2194,31.2194,183200.0
2012-10-01 12:50:00,34.19,34.19,34.11,34.13,231200.0,31.2194,31.2194,31.1463,31.1646,231200.0
2012-10-01 12:55:00,34.13,34.17,34.13,34.17,66400.0,31.1646,31.2011,31.1646,31.2011,66400.0
2012-10-01 13:00:00,34.17,34.17,34.13,34.13,92400.0,31.2011,31.2011,31.1646,31.1646,92400.0
2012-10-01 13:05:00,34.13,34.13,34.06,34.06,76800.0,31.1646,31.1646,31.1007,31.1007,76800.0
2012-10-01 13:10:00,34.06,34.06,34.04,34.04,92800.0,31.1007,31.1007,31.0824,31.0824,92800.0
2012-10-01 13:15:00,34.04,34.07,34.03,34.05,90400.0,31.0824,31.1098,31.0733,31.0916,90400.0
2012-10-01 13:20:00,34.04,34.04,34.02,34.04,42800.0,31.0824,31.0824,31.0642,31.0824,42800.0
2012-10-01 13:25:00,34.04,34.09,34.04,34.09,62800.0,31.0824,31.1281,31.0824,31.1281,62800.0
2012-10-01 13:30:00,34.09,34.09,34.07,34.07,76800.0,31.1281,31.1281,31.1098,31.1098,76800.0
2012-10-01 13:35:00,34.07,34.08,34.04,34.04,80800.0,31.1098,31.1189,31.0824,31.0824,80800.0
2012-10-01 13:40:00,34.04,34.04,33.99,34.04,148800.0,31.0824,31.0824,31.0368,31.0824,148800.0
2012-10-01 13:45:00,34.04,34.06,34.03,34.06,50800.0,31.0824,31.1007,31.0733,31.1007,50800.0
2012-10-01 13:50:00,34.06,34.07,34.05,34.07,80800.0,31.1007,31.1098,31.0916,31.1098,80800.0
2012-10-01 13:55:00,34.07,34.13,34.06,34.12,107600.0,31.1098,31.1646,31.1007,31.1555,107600.0
2012-10-01 14:00:00,34.13,34.15,34.13,34.14,176000.0,31.1646,31.1829,31.1646,31.1737,176000.0
2012-10-01 14:05:00,34.14,34.17,34.14,34.15,107600.0,31.1737,31.2011,31.1737,31.1829,107600.0
2012-10-01 14:10:00,34.15,34.17,34.14,34.15,48400.0,31.1829,31.2011,31.1737,31.1829,48400.0
2012-10-01 14:15:00,34.15,34.16,34.13,34.14,103600.0,31.1829,31.192,31.1646,31.1737,103600.0
2012-10-01 14:20:00,34.14,34.16,34.13,34.14,68000.0,31.1737,31.192,31.1646,31.1737,68000.0
2012-10-01 14:25:00,34.14,34.16,34.13,34.16,53200.0,31.1737,31.192,31.1646,31.192,53200.0
2012-10-01 14:30:00,34.16,34.17,34.14,34.15,50800.0,31.192,31.2011,31.1737,31.1829,50800.0
2012-10-01 14:35:00,34.15,34.22,34.15,34.21,95600.0,31.1829,31.2468,31.1829,31.2377,95600.0
2012-10-01 14:40:00,34.21,34.25,34.21,34.25,89600.0,31.2377,31.2742,31.2377,31.2742,89600.0
2012-10-01 14:45:00,34.24,34.26,34.22,34.23,112000.0,31.265,31.2833,31.2468,31.2559,112000.0
2012-10-01 14:50:00,34.24,34.27,34.24,34.27,113200.0,31.265,31.2924,31.265,31.2924,113200.0
2012-10-01 14:55:00,34.27,34.3,34.26,34.3,114800.0,31.2924,31.3198,31.2833,31.3198,114800.0
2012-10-01 15:00:00,34.3,34.3,34.22,34.22,116800.0,31.3198,31.3198,31.2468,31.2468,116800.0
2012-10-01 15:05:00,34.22,34.26,34.22,34.24,142800.0,31.2468,31.2833,31.2468,31.265,142800.0
2012-10-01 15:10:00,34.24,34.24,34.15,34.16,179600.0,31.265,31.265,31.1829,31.192,179600.0
2012-10-01 15:15:00,34.15,34.16,34.13,34.13,113200.0,31.1829,31.192,31.1646,31.1646,113200.0
2012-10-01 15:20:00,34.13,34.13,34.06,34.06,176000.0,31.1646,31.1646,31.1007,31.1007,176000.0
2012-10-01 15:25:00,34.06,34.13,34.04,34.12,174800.0,31.1007,31.1646,31.0824,31.1555,174800.0
2012-10-01 15:30:00,34.12,34.12,34.1,34.1,166000.0,31.1555,31.1555,31.1372,31.1372,166000.0
2012-10-01 15:35:00,34.1,34.12,34.09,34.11,143200.0,31.1372,31.1555,31.1281,31.1463,143200.0
2012-10-01 15:40:00,34.11,34.17,34.11,34.13,184000.0,31.1463,31.2011,31.1463,31.1646,184000.0
2012-10-01 15:45:00,34.13,34.16,34.08,34.09,215200.0,31.1646,31.192,31.1189,31.1281,215200.0
2012-10-01 15:50:00,34.1,34.12,34.07,34.08,217600.0,31.1372,31.1555,31.1098,31.1189,217600.0
2012-10-01 15:55:00,34.08,34.17,34.08,34.17,502800.0,31.1189,31.2011,31.1189,31.2011,502800.0
2012-10-02 09:30:00,34.15,34.27,34.13,34.22,274400.0,31.1829,31.2924,31.1646,31.2468,274400.0
2012-10-02 09:35:00,34.2,34.26,34.14,34.16,100800.0,31.2285,31.2833,31.1737,31.192,100800.0
2012-10-02 09:40:00,34.17,34.2,34.07,34.13,77600.0,31.2011,31.2285,31.1098,31.1646,77600.0
2012-10-02 09:45:00,34.14,34.18,34.11,34.17,73200.0,31.1737,31.2103,31.1463,31.2011,73200.0
2012-10-02 09:50:00,34.17,34.17,34.14,34.15,187600.0,31.2011,31.2011,31.1737,31.1829,187600.0
2012-10-02 09:55:00,34.16,34.18,34.13,34.14,161200.0,31.192,31.2103,31.1646,31.1737,161200.0
2012-10-02 10:00:00,34.14,34.16,34.04,34.04,227600.0,31.1737,31.192,31.0824,31.0824,227600.0
2012-10-02 10:05:00,34.04,34.08,34.02,34.08,85600.0,31.0824,31.1189,31.0642,31.1189,85600.0
2012-10-02 10:10:00,34.08,34.13,34.05,34.13,193200.0,31.1189,31.1646,31.0916,31.1646,193200.0
2012-10-02 10:15:00,34.13,34.18,34.13,34.17,198400.0,31.1646,31.2103,31.1646,31.2011,198400.0
2012-10-02 10:20:00,34.18,34.19,34.17,34.18,93600.0,31.2103,31.2194,31.2011,31.2103,93600.0
2012-10-02 10:25:00,34.18,34.18,34.12,34.14,95600.0,31.2103,31.2103,31.1555,31.1737,95600.0
2012-10-02 10:30:00,34.14,34.16,34.13,34.15,92800.0,31.1737,31.192,31.1646,31.1829,92800.0
2012-10-02 10:35:00,34.16,34.16,34.13,34.14,54800.0,31.192,31.192,31.1646,31.1737,54800.0
2012-10-02 10:40:00,34.13,34.14,34.07,34.08,109200.0,31.1646,31.1737,31.1098,31.1189,109200.0
2012-10-02 10:45:00,34.08,34.09,34.07,34.07,36400.0,31.1189,31.1281,31.1098,31.1098,36400.0
2012-10-02 10:50:00,34.07,34.08,34.02,34.04,306400.0,31.1098,31.1189,31.0642,31.0824,306400.0
2012-10-02 10:55:00,34.03,34.05,34.01,34.02,94800.0,31.0733,31.0916,31.055,31.0642,94800.0
2012-10-02 11:00:00,34.04,34.06,34.03,34.06,81600.0,31.0824,31.1007,31.0733,31.1007,81600.0
2012-10-02 11:05:00,34.06,34.07,34.03,34.03,151600.0,31.1007,31.1098,31.0733,31.0733,151600.0
2012-10-02 11:10:00,34.03,34.06,34.01,34.06,75600.0,31.0733,31.1007,31.055,31.1007,75600.0
2012-10-02 11:15:00,34.06,34.07,34.05,34.06,44800.0,31.1007,31.1098,31.0916,31.1007,44800.0
2012-10-02 11:20:00,34.06,34.09,34.05,34.06,104800.0,31.1007,31.1281,31.0916,31.1007,104800.0
2012-10-02 11:25:00,34.06,34.08,34.06,34.08,61200.0,31.1007,31.1189,31.1007,31.1189,61200.0
2012-10-02 11:30:00,34.08,34.13,34.07,34.1,214400.0,31.1189,31.1646,31.1098,31.1372,214400.0
2012-10-02 11:35:00,34.1,34.1,34.02,34.04,203600.0,31.1372,31.1372,31.0642,31.0824,203600.0
2012-10-02 11:40:00,34.04,34.07,34.02,34.07,139200.0,31.0824,31.1098,31.0642,31.1098,139200.0
2012-10-02 11:45:00,34.07,34.08,34.06,34.08,84000.0,31.1098,31.1189,31.1007,31.1189,84000.0
2012-10-02 11:50:00,34.07,34.13,34.07,34.13,74400.0,31.1098,31.1646,31.1098,31.1646,74400.0
2012-10-02 11:55:00,34.12,34.13,34.07,34.09,91200.0,31.1555,31.1646,31.1098,31.1281,91200.0
2012-10-02 12:00:00,34.09,34.12,34.08,34.12,118000.0,31.1281,31.1555,31.1189,31.1555,118000.0
2012-10-02 12:05:00,34.12,34.14,34.12,34.13,63200.0,31.1555,31.1737,31.1555,31.1646,63200.0
2012-10-02 12:10:00,34.14,34.18,34.12,34.15,124000.0,31.1737,31.2103,31.1555,31.1829,124000.0
2012-10-02 12:15:00,34.15,34.16,34.13,34.15,164000.0,31.1829,31.192,31.1646,31.1829,164000.0
2012-10-02 12:20:00,34.15,34.16,34.15,34.15,133200.0,31.1829,31.192,31.1829,31.1829,133200.0
2012-10-02 12:25:00,34.15,34.16,34.13,34.16,79200.0,31.1829,31.192,31.1646,31.192,79200.0
2012-10-02 12:30:00,34.15,34.16,34.13,34.13,92800.0,31.1829,31.192,31.1646,31.1646,92800.0
2012-10-02 12:35:00,34.14,34.16,34.13,34.15,173200.0,31.1737,31.192,31.1646,31.1829,173200.0
2012-10-02 12:40:00,34.13,34.16,34.12,34.16,97600.0,31.1646,31.192,31.1555,31.192,97600.0
2012-10-02 12:45:00,34.16,34.16,34.15,34.16,103200.0,31.192,31.192,31.1829,31.192,103200.0
2012-10-02 12:50:00,34.16,34.16,34.15,34.16,80000.0,31.192,31.192,31.1829,31.192,80000.0
2012-10-02 12:55:00,34.16,34.19,34.16,34.18,180000.0,31.192,31.2194,31.192,31.2103,180000.0
2012-10-02 13:00:00,34.18,34.19,34.16,34.16,69600.0,31.2103,31.2194,31.192,31.192,69600.0
2012-10-02 13:05:00,34.16,34.17,34.15,34.15,43200.0,31.192,31.2011,31.1829,31.1829,43200.0
2012-10-02 13:10:00,34.16,34.17,34.15,34.16,53600.0,31.192,31.2011,31.1829,31.192,53600.0
2012-10-02 13:15:00,34.16,34.17,34.15,34.16,43600.0,31.192,31.2011,31.1829,31.192,43600.0
2012-10-02 13:20:00,34.15,34.16,34.13,34.14,70400.0,31.1829,31.192,31.1646,31.1737,70400.0
2012-10-02 13:25:00,34.14,34.15,34.12,34.15,38400.0,31.1737,31.1829,31.1555,31.1829,38400.0
2012-10-02 13:30:00,34.15,34.15,34.1,34.11,88000.0,31.1829,31.1829,31.1372,31.1463,88000.0
2012-10-02 13:35:00,34.12,34.12,34.09,34.1,176000.0,31.1555,31.1555,31.1281,31.1372,176000.0
2012-10-02 13:40:00,34.11,34.12,34.09,34.09,111200.0,31.1463,31.1555,31.1281,31.1281,111200.0
2012-10-02 13:45:00,34.09,34.1,34.08,34.08,73600.0,31.1281,31.1372,31.1189,31.1189,73600.0
2012-10-02 13:50:00,34.08,34.08,34.05,34.05,87200.0,31.1189,31.1189,31.0916,31.0916,87200.0
2012-10-02 13:55:00,34.04,34.05,34.0,34.02,140400.0,31.0824,31.0916,31.0459,31.0642,140400.0
2012-10-02 14:00:00,34.01,34.02,34.01,34.01,71200.0,31.055,31.0642,31.055,31.055,71200.0
2012-10-02 14:05:00,34.01,34.03,34.01,34.02,54000.0,31.055,31.0733,31.055,31.0642,54000.0
2012-10-02 14:10:00,34.02,34.03,33.97,34.01,150000.0,31.0642,31.0733,31.0185,31.055,150000.0
2012-10-02 14:15:00,34.02,34.02,33.99,34.01,87600.0,31.0642,31.0642,31.0368,31.055,87600.0
2012-10-02 14:20:00,34.0,34.01,33.99,34.0,48000.0,31.0459,31.055,31.0368,31.0459,48000.0
2012-10-02 14:25:00,34.0,34.0,33.93,33.94,94000.0,31.0459,31.0459,30.982,30.9911,94000.0
2012-10-02 14:30:00,33.93,33.94,33.91,33.93,65200.0,30.982,30.9911,30.9637,30.982,65200.0
2012-10-02 14:35:00,33.94,33.97,33.93,33.95,76400.0,30.9911,31.0185,30.982,31.0002,76400.0
2012-10-02 14:40:00,33.95,33.95,33.93,33.94,78400.0,31.0002,31.0002,30.982,30.9911,78400.0
2012-10-02 14:45:00,33.94,33.94,33.9,33.92,54800.0,30.9911,30.9911,30.9546,30.9729,54800.0
2012-10-02 14:50:00,33.91,33.94,33.91,33.92,73200.0,30.9637,30.9911,30.9637,30.9729,73200.0
2012-10-02 14:55:00,33.92,33.92,33.88,33.88,79200.0,30.9729,30.9729,30.9363,30.9363,79200.0
2012-10-02 15:00:00,33.88,33.91,33.87,33.91,128800.0,30.9363,30.9637,30.9272,30.9637,128800.0
2012-10-02 15:05:00,33.91,33.99,33.91,33.99,105600.0,30.9637,31.0368,30.9637,31.0368,105600.0
2012-10-02 15:10:00,34.0,34.02,33.96,33.99,163600.0,31.0459,31.0642,31.0094,31.0368,163600.0
2012-10-02 15:15:00,33.99,34.01,33.98,34.0,87200.0,31.0368,31.055,31.0276,31.0459,87200.0
2012-10-02 15:20:00,34.0,34.01,33.99,34.0,96800.0,31.0459,31.055,31.0368,31.0459,96800.0
2012-10-02 15:25:00,33.99,34.0,33.98,33.99,66800.0,31.0368,31.0459,31.0276,31.0368,66800.0
2012-10-02 15:30:00,33.99,34.01,33.98,33.98,193600.0,31.0368,31.055,31.0276,31.0276,193600.0
2012-10-02 15:35:00,33.99,34.0,33.98,33.99,187200.0,31.0368,31.0459,31.0276,31.0368,187200.0
2012-10-02 15:40:00,33.99,33.99,33.97,33.97,138400.0,31.0368,31.0368,31.0185,31.0185,138400.0
2012-10-02 15:45:00,33.97,34.01,33.97,34.0,225200.0,31.0185,31.055,31.0185,31.0459,225200.0
2012-10-02 15:50:00,34.0,34.02,33.99,33.99,320400.0,31.0459,31.0642,31.0368,31.0368,320400.0
2012-10-02 15:55:00,33.99,34.02,33.99,34.0,483200.0,31.0368,31.0642,31.0368,31.0459,483200.0
2012-10-03 09:30:00,34.16,34.2,34.06,34.19,203600.0,31.192,31.2285,31.1007,31.2194,203600.0
2012-10-03 09:35:00,34.18,34.22,34.15,34.15,112400.0,31.2103,31.2468,31.1829,31.1829,112400.0
2012-10-03 09:40:00,34.13,34.15,34.0,34.02,299600.0,31.1646,31.1829,31.0459,31.0642,299600.0
2012-10-03 09:45:00,34.02,34.07,34.0,34.07,124000.0,31.0642,31.1098,31.0459,31.1098,124000.0
2012-10-03 09:50:00,34.06,34.08,34.04,34.05,78400.0,31.1007,31.1189,31.0824,31.0916,78400.0
2012-10-03 09:55:00,34.05,34.13,34.05,34.12,88400.0,31.0916,31.1646,31.0916,31.1555,88400.0
2012-10-03 10:00:00,34.13,34.14,34.07,34.1,170400.0,31.1646,31.1737,31.1098,31.1372,170400.0
2012-10-03 10:05:00,34.1,34.12,34.09,34.11,74800.0,31.1372,31.1555,31.1281,31.1463,74800.0
2012-10-03 10:10:00,34.12,34.17,34.12,34.16,52800.0,31.1555,31.2011,31.1555,31.192,52800.0
2012-10-03 10:15:00,34.17,34.2,34.17,34.19,80400.0,31.2011,31.2285,31.2011,31.2194,80400.0
2012-10-03 10:20:00,34.2,34.2,34.16,34.17,107200.0,31.2285,31.2285,31.192,31.2011,107200.0
2012-10-03 10:25:00,34.17,34.17,34.14,34.15,159600.0,31.2011,31.2011,31.1737,31.1829,159600.0
2012-10-03 10:30:00,34.15,34.19,34.13,34.18,134000.0,31.1829,31.2194,31.1646,31.2103,134000.0
2012-10-03 10:35:00,34.19,34.19,34.15,34.17,123200.0,31.2194,31.2194,31.1829,31.2011,123200.0
2012-10-03 10:40:00,34.17,34.17,34.14,34.15,79200.0,31.2011,31.2011,31.1737,31.1829,79200.0
2012-10-03 10:45:00,34.15,34.17,34.14,34.16,67600.0,31.1829,31.2011,31.1737,31.192,67600.0
2012-10-03 10:50:00,34.16,34.17,34.15,34.16,39200.0,31.192,31.2011,31.1829,31.192,39200.0
2012-10-03 10:55:00,34.16,34.17,34.15,34.17,27600.0,31.192,31.2011,31.1829,31.2011,27600.0
2012-10-03 11:00:00,34.17,34.2,34.17,34.19,53600.0,31.2011,31.2285,31.2011,31.2194,53600.0
2012-10-03 11:05:00,34.19,34.2,34.17,34.19,87600.0,31.2194,31.2285,31.2011,31.2194,87600.0
2012-10-03 11:10:00,34.19,34.23,34.18,34.23,190400.0,31.2194,31.2559,31.2103,31.2559,190400.0
2012-10-03 11:15:00,34.23,34.23,34.18,34.19,165600.0,31.2559,31.2559,31.2103,31.2194,165600.0
2012-10-03 11:20:00,34.19,34.19,34.17,34.17,126000.0,31.2194,31.2194,31.2011,31.2011,126000.0
2012-10-03 11:25:00,34.17,34.18,34.17,34.17,39200.0,31.2011,31.2103,31.2011,31.2011,39200.0
2012-10-03 11:30:00,34.17,34.2,34.17,34.2,49600.0,31.2011,31.2285,31.2011,31.2285,49600.0
2012-10-03 11:35:00,34.19,34.2,34.18,34.2,50400.0,31.2194,31.2285,31.2103,31.2285,50400.0
2012-10-03 11:40:00,34.2,34.23,34.2,34.21,58800.0,31.2285,31.2559,31.2285,31.2377,58800.0
2012-10-03 11:45:00,34.21,34.22,34.21,34.21,142800.0,31.2377,31.2468,31.2377,31.2377,142800.0
2012-10-03 11:50:00,34.21,34.21,34.2,34.2,71200.0,31.2377,31.2377,31.2285,31.2285,71200.0
2012-10-03 11:55:00,34.2,34.22,34.2,34.2,113600.0,31.2285,31.2468,31.2285,31.2285,113600.0
2012-10-03 12:00:00,34.21,34.21,34.2,34.2,44400.0,31.2377,31.2377,31.2285,31.2285,44400.0
2012-10-03 12:05:00,34.2,34.24,34.2,34.22,59600.0,31.2285,31.265,31.2285,31.2468,59600.0
2012-10-03 12:10:00,34.23,34.23,34.21,34.21,111600.0,31.2559,31.2559,31.2377,31.2377,111600.0
2012-10-03 12:15:00,34.21,34.21,34.19,34.2,50800.0,31.2377,31.2377,31.2194,31.2285,50800.0
2012-10-03 12:20:00,34.2,34.2,34.17,34.18,92400.0,31.2285,31.2285,31.2011,31.2103,92400.0
2012-10-03 12:25:00,34.18,34.2,34.17,34.2,90000.0,31.2103,31.2285,31.2011,31.2285,90000.0
2012-10-03 12:30:00,34.21,34.22,34.19,34.2,70400.0,31.2377,31.2468,31.2194,31.2285,70400.0
2012-10-03 12:35:00,34.21,34.22,34.21,34.22,48800.0,31.2377,31.2468,31.2377,31.2468,48800.0
2012-10-03 12:40:00,34.22,34.22,34.19,34.2,111600.0,31.2468,31.2468,31.2194,31.2285,111600.0
2012-10-03 12:45:00,34.2,34.2,34.19,34.2,30400.0,31.2285,31.2285,31.2194,31.2285,30400.0
2012-10-03 12:50:00,34.21,34.22,34.21,34.21,40400.0,31.2377,31.2468,31.2377,31.2377,40400.0
2012-10-03 12:55:00,34.21,34.22,34.2,34.2,36800.0,31.2377,31.2468,31.2285,31.2285,36800.0
2012-10-03 13:00:00,34.2,34.23,34.2,34.23,27600.0,31.2285,31.2559,31.2285,31.2559,27600.0
2012-10-03 13:05:00,34.23,34.24,34.22,34.22,49200.0,31.2559,31.265,31.2468,31.2468,49200.0
2012-10-03 13:10:00,34.23,34.23,34.22,34.22,42800.0,31.2559,31.2559,31.2468,31.2468,42800.0
2012-10-03 13:15:00,34.22,34.25,34.22,34.24,113600.0,31.2468,31.2742,31.2468,31.265,113600.0
2012-10-03 13:20:00,34.24,34.27,34.24,34.27,118800.0,31.265,31.2924,31.265,31.2924,118800.0
2012-10-03 13:25:00,34.27,34.31,34.27,34.29,250800.0,31.2924,31.329,31.2924,31.3107,250800.0
2012-10-03 13:30:00,34.29,34.3,34.28,34.29,200000.0,31.3107,31.3198,31.3016,31.3107,200000.0
2012-10-03 13:35:00,34.29,34.3,34.26,34.29,324800.0,31.3107,31.3198,31.2833,31.3107,324800.0
2012-10-03 13:40:00,34.29,34.29,34.25,34.26,54000.0,31.3107,31.3107,31.2742,31.2833,54000.0
2012-10-03 13:45:00,34.26,34.31,34.26,34.29,73600.0,31.2833,31.329,31.2833,31.3107,73600.0
2012-10-03 13:50:00,34.29,34.34,34.28,34.34,76000.0,31.3107,31.3564,31.3016,31.3564,76000.0
2012-10-03 13:55:00,34.34,34.37,34.34,34.37,92800.0,31.3564,31.3838,31.3564,31.3838,92800.0
2012-10-03 14:00:00,34.37,34.42,34.37,34.38,173600.0,31.3838,31.4294,31.3838,31.3929,173600.0
2012-10-03 14:05:00,34.38,34.42,34.35,34.42,142000.0,31.3929,31.4294,31.3655,31.4294,142000.0
2012-10-03 14:10:00,34.42,34.46,34.38,34.46,229200.0,31.4294,31.4659,31.3929,31.4659,229200.0
2012-10-03 14:15:00,34.45,34.46,34.39,34.42,128400.0,31.4568,31.4659,31.402,31.4294,128400.0
2012-10-03 14:20:00,34.41,34.44,34.4,34.41,161600.0,31.4203,31.4477,31.4111,31.4203,161600.0
2012-10-03 14:25:00,34.41,34.45,34.4,34.43,116000.0,31.4203,31.4568,31.4111,31.4385,116000.0
2012-10-03 14:30:00,34.44,34.44,34.42,34.43,76400.0,31.4477,31.4477,31.4294,31.4385,76400.0
2012-10-03 14:35:00,34.43,34.47,34.43,34.45,82400.0,31.4385,31.4751,31.4385,31.4568,82400.0
2012-10-03 14:40:00,34.45,34.51,34.44,34.49,269200.0,31.4568,31.5116,31.4477,31.4933,269200.0
2012-10-03 14:45:00,34.49,34.55,34.46,34.52,229600.0,31.4933,31.5481,31.4659,31.5207,229600.0
2012-10-03 14:50:00,34.54,34.55,34.51,34.52,156400.0,31.539,31.5481,31.5116,31.5207,156400.0
2012-10-03 14:55:00,34.52,34.53,34.47,34.5,189600.0,31.5207,31.5299,31.4751,31.5025,189600.0
2012-10-03 15:00:00,34.5,34.51,34.46,34.49,131200.0,31.5025,31.5116,31.4659,31.4933,131200.0
2012-10-03 15:05:00,34.49,34.49,34.42,34.45,121200.0,31.4933,31.4933,31.4294,31.4568,121200.0
2012-10-03 15:10:00,34.45,34.47,34.43,34.46,121200.0,31.4568,31.4751,31.4385,31.4659,121200.0
2012-10-03 15:15:00,34.47,34.51,34.47,34.51,167600.0,31.4751,31.5116,31.4751,31.5116,167600.0
2012-10-03 15:20:00,34.51,34.59,34.51,34.57,286000.0,31.5116,31.5846,31.5116,31.5664,286000.0
2012-10-03 15:25:00,34.57,34.65,34.57,34.62,322000.0,31.5664,31.6394,31.5664,31.612,322000.0
2012-10-03 15:30:00,34.62,34.62,34.51,34.52,260400.0,31.612,31.612,31.5116,31.5207,260400.0
2012-10-03 15:35:00,34.51,34.58,34.51,34.57,310000.0,31.5116,31.5755,31.5116,31.5664,310000.0
2012-10-03 15:40:00,34.57,34.63,34.57,34.63,352400.0,31.5664,31.6212,31.5664,31.6212,352400.0
2012-10-03 15:45:00,34.63,34.63,34.58,34.58,333200.0,31.6212,31.6212,31.5755,31.5755,333200.0
2012-10-03 15:50:00,34.58,34.59,34.56,34.56,270800.0,31.5755,31.5846,31.5572,31.5572,270800.0
2012-10-03 15:55:00,34.56,34.63,34.55,34.63,845200.0,31.5572,31.6212,31.5481,31.6212,845200.0
2012-10-04 09:30:00,34.7,34.77,34.55,34.74,342800.0,31.6851,31.749,31.5481,31.7216,342800.0
2012-10-04 09:35:00,34.73,34.84,34.62,34.8,166400.0,31.7125,31.8129,31.612,31.7764,166400.0
2012-10-04 09:40:00,34.81,34.81,34.72,34.74,99600.0,31.7855,31.7855,31.7033,31.7216,99600.0
2012-10-04 09:45:00,34.73,34.75,34.7,34.74,141200.0,31.7125,31.7307,31.6851,31.7216,141200.0
2012-10-04 09:50:00,34.74,34.76,34.73,34.74,126000.0,31.7216,31.7399,31.7125,31.7216,126000.0
2012-10-04 09:55:00,34.73,34.76,34.71,34.75,109600.0,31.7125,31.7399,31.6942,31.7307,109600.0
2012-10-04 10:00:00,34.76,34.78,34.72,34.75,152800.0,31.7399,31.7581,31.7033,31.7307,152800.0
2012-10-04 10:05:00,34.76,34.83,34.75,34.83,195200.0,31.7399,31.8038,31.7307,31.8038,195200.0
2012-10-04 10:10:00,34.83,34.88,34.83,34.88,163200.0,31.8038,31.8494,31.8038,31.8494,163200.0
2012-10-04 10:15:00,34.88,34.94,34.87,34.94,138400.0,31.8494,31.9042,31.8403,31.9042,138400.0
2012-10-04 10:20:00,34.94,34.96,34.91,34.91,118000.0,31.9042,31.9225,31.8768,31.8768,118000.0
2012-10-04 10:25:00,34.91,34.92,34.89,34.91,76800.0,31.8768,31.886,31.8586,31.8768,76800.0
2012-10-04 10:30:00,34.91,34.92,34.9,34.92,92000.0,31.8768,31.886,31.8677,31.886,92000.0
2012-10-04 10:35:00,34.91,34.94,34.91,34.93,114400.0,31.8768,31.9042,31.8768,31.8951,114400.0
2012-10-04 10:40:00,34.93,34.93,34.91,34.91,80400.0,31.8951,31.8951,31.8768,31.8768,80400.0
2012-10-04 10:45:00,34.92,34.92,34.86,34.87,80400.0,31.886,31.886,31.8312,31.8403,80400.0
2012-10-04 10:50:00,34.87,34.9,34.87,34.88,72400.0,31.8403,31.8677,31.8403,31.8494,72400.0
2012-10-04 10:55:00,34.88,34.95,34.88,34.93,95200.0,31.8494,31.9134,31.8494,31.8951,95200.0
2012-10-04 11:00:00,34.93,34.94,34.9,34.91,42800.0,31.8951,31.9042,31.8677,31.8768,42800.0
2012-10-04 11:05:00,34.9,34.91,34.84,34.84,88800.0,31.8677,31.8768,31.8129,31.8129,88800.0
2012-10-04 11:10:00,34.84,34.87,34.83,34.86,49600.0,31.8129,31.8403,31.8038,31.8312,49600.0
2012-10-04 11:15:00,34.86,34.88,34.84,34.88,78000.0,31.8312,31.8494,31.8129,31.8494,78000.0
2012-10-04 11:20:00,34.88,34.88,34.81,34.84,69200.0,31.8494,31.8494,31.7855,31.8129,69200.0
2012-10-04 11:25:00,34.83,34.84,34.8,34.81,33600.0,31.8038,31.8129,31.7764,31.7855,33600.0
2012-10-04 11:30:00,34.81,34.81,34.77,34.78,51600.0,31.7855,31.7855,31.749,31.7581,51600.0
2012-10-04 11:35:00,34.78,34.8,34.78,34.79,29600.0,31.7581,31.7764,31.7581,31.7673,29600.0
2012-10-04 11:40:00,34.79,34.79,34.77,34.78,23600.0,31.7673,31.7673,31.749,31.7581,23600.0
2012-10-04 11:45:00,34.78,34.8,34.78,34.78,33600.0,31.7581,31.7764,31.7581,31.7581,33600.0
2012-10-04 11:50:00,34.78,34.79,34.77,34.77,30000.0,31.7581,31.7673,31.749,31.749,30000.0
2012-10-04 11:55:00,34.77,34.81,34.77,34.81,43200.0,31.749,31.7855,31.749,31.7855,43200.0
2012-10-04 12:00:00,34.81,34.81,34.79,34.8,44000.0,31.7855,31.7855,31.7673,31.7764,44000.0
2012-10-04 12:05:00,34.79,34.84,34.79,34.84,40000.0,31.7673,31.8129,31.7673,31.8129,40000.0
2012-10-04 12:10:00,34.84,34.88,34.84,34.85,51600.0,31.8129,31.8494,31.8129,31.822,51600.0
2012-10-04 12:15:00,34.85,34.85,34.81,34.81,53200.0,31.822,31.822,31.7855,31.7855,53200.0
2012-10-04 12:20:00,34.82,34.87,34.82,34.87,72000.0,31.7947,31.8403,31.7947,31.8403,72000.0
2012-10-04 12:25:00,34.86,34.86,34.82,34.84,56400.0,31.8312,31.8312,31.7947,31.8129,56400.0
2012-10-04 12:30:00,34.85,34.85,34.83,34.83,31200.0,31.822,31.822,31.8038,31.8038,31200.0
2012-10-04 12:35:00,34.83,34.83,34.81,34.81,38800.0,31.8038,31.8038,31.7855,31.7855,38800.0
2012-10-04 12:40:00,34.82,34.82,34.8,34.81,20000.0,31.7947,31.7947,31.7764,31.7855,20000.0
2012-10-04 12:45:00,34.81,34.81,34.8,34.8,20000.0,31.7855,31.7855,31.7764,31.7764,20000.0
2012-10-04 12:50:00,34.8,34.81,34.79,34.8,26400.0,31.7764,31.7855,31.7673,31.7764,26400.0
2012-10-04 12:55:00,34.8,34.81,34.77,34.78,26000.0,31.7764,31.7855,31.749,31.7581,26000.0
2012-10-04 13:00:00,34.79,34.8,34.77,34.78,71200.0,31.7673,31.7764,31.749,31.7581,71200.0
2012-10-04 13:05:00,34.78,34.79,34.77,34.79,55200.0,31.7581,31.7673,31.749,31.7673,55200.0
2012-10-04 13:10:00,34.79,34.8,34.79,34.8,64000.0,31.7673,31.7764,31.7673,31.7764,64000.0
2012-10-04 13:15:00,34.8,34.8,34.78,34.8,44400.0,31.7764,31.7764,31.7581,31.7764,44400.0
2012-10-04 13:20:00,34.8,34.81,34.8,34.81,49200.0,31.7764,31.7855,31.7764,31.7855,49200.0
2012-10-04 13:25:00,34.82,34.82,34.79,34.8,42800.0,31.7947,31.7947,31.7673,31.7764,42800.0
2012-10-04 13:30:00,34.79,34.83,34.79,34.83,71200.0,31.7673,31.8038,31.7673,31.8038,71200.0
2012-10-04 13:35:00,34.83,34.85,34.83,34.84,49600.0,31.8038,31.822,31.8038,31.8129,49600.0
2012-10-04 13:40:00,34.84,34.84,34.8,34.81,73600.0,31.8129,31.8129,31.7764,31.7855,73600.0
2012-10-04 13:45:00,34.81,34.82,34.8,34.8,56000.0,31.7855,31.7947,31.7764,31.7764,56000.0
2012-10-04 13:50:00,34.79,34.8,34.78,34.79,36000.0,31.7673,31.7764,31.7581,31.7673,36000.0
2012-10-04 13:55:00,34.79,34.83,34.79,34.83,63200.0,31.7673,31.8038,31.7673,31.8038,63200.0
2012-10-04 14:00:00,34.82,34.82,34.76,34.77,172000.0,31.7947,31.7947,31.7399,31.749,172000.0
2012-10-04 14:05:00,34.78,34.78,34.75,34.78,89200.0,31.7581,31.7581,31.7307,31.7581,89200.0
2012-10-04 14:10:00,34.79,34.84,34.78,34.83,110400.0,31.7673,31.8129,31.7581,31.8038,110400.0
2012-10-04 14:15:00,34.82,34.82,34.8,34.82,55600.0,31.7947,31.7947,31.7764,31.7947,55600.0
2012-10-04 14:20:00,34.82,34.84,34.81,34.83,48400.0,31.7947,31.8129,31.7855,31.8038,48400.0
2012-10-04 14:25:00,34.83,34.86,34.83,34.86,56000.0,31.8038,31.8312,31.8038,31.8312,56000.0
2012-10-04 14:30:00,34.86,34.88,34.85,34.85,114400.0,31.8312,31.8494,31.822,31.822,114400.0
2012-10-04 14:35:00,34.85,34.85,34.84,34.85,33600.0,31.822,31.822,31.8129,31.822,33600.0
2012-10-04 14:40:00,34.85,34.88,34.84,34.87,88000.0,31.822,31.8494,31.8129,31.8403,88000.0
2012-10-04 14:45:00,34.88,34.88,34.85,34.87,30800.0,31.8494,31.8494,31.822,31.8403,30800.0
2012-10-04 14:50:00,34.87,34.87,34.83,34.83,37200.0,31.8403,31.8403,31.8038,31.8038,37200.0
2012-10-04 14:55:00,34.83,34.83,34.82,34.82,19600.0,31.8038,31.8038,31.7947,31.7947,19600.0
2012-10-04 15:00:00,34.82,34.85,34.82,34.85,60000.0,31.7947,31.822,31.7947,31.822,60000.0
2012-10-04 15:05:00,34.85,34.89,34.85,34.88,67600.0,31.822,31.8586,31.822,31.8494,67600.0
2012-10-04 15:10:00,34.89,34.91,34.88,34.9,71200.0,31.8586,31.8768,31.8494,31.8677,71200.0
2012-10-04 15:15:00,34.9,34.95,34.9,34.94,115600.0,31.8677,31.9134,31.8677,31.9042,115600.0
2012-10-04 15:20:00,34.94,34.95,34.91,34.91,107200.0,31.9042,31.9134,31.8768,31.8768,107200.0
2012-10-04 15:25:00,34.91,34.93,34.91,34.93,62800.0,31.8768,31.8951,31.8768,31.8951,62800.0
2012-10-04 15:30:00,34.94,34.94,34.92,34.92,127600.0,31.9042,31.9042,31.886,31.886,127600.0
2012-10-04 15:35:00,34.92,34.94,34.91,34.93,187200.0,31.886,31.9042,31.8768,31.8951,187200.0
2012-10-04 15:40:00,34.94,34.95,34.93,34.94,134800.0,31.9042,31.9134,31.8951,31.9042,134800.0
2012-10-04 15:45:00,34.94,34.94,34.88,34.89,251600.0,31.9042,31.9042,31.8494,31.8586,251600.0
2012-10-04 15:50:00,34.89,34.89,34.81,34.82,523600.0,31.8586,31.8586,31.7855,31.7947,523600.0
2012-10-04 15:55:00,34.82,34.91,34.81,34.91,709200.0,31.7947,31.8768,31.7855,31.8768,709200.0
2012-10-05 09:30:00,35.19,35.21,34.98,35.1,464000.0,32.1325,32.1508,31.9408,32.0503,464000.0
2012-10-05 09:35:00,35.1,35.14,34.99,35.02,323600.0,32.0503,32.0868,31.9499,31.9773,323600.0
2012-10-05 09:40:00,35.02,35.05,34.97,34.97,271200.0,31.9773,32.0047,31.9316,31.9316,271200.0
2012-10-05 09:45:00,34.97,35.08,34.93,35.07,207600.0,31.9316,32.0321,31.8951,32.0229,207600.0
2012-10-05 09:50:00,35.06,35.12,35.05,35.07,127600.0,32.0138,32.0686,32.0047,32.0229,127600.0
2012-10-05 09:55:00,35.07,35.16,35.06,35.16,234800.0,32.0229,32.1051,32.0138,32.1051,234800.0
2012-10-05 10:00:00,35.16,35.21,35.15,35.17,238800.0,32.1051,32.1508,32.096,32.1142,238800.0
2012-10-05 10:05:00,35.18,35.24,35.16,35.24,176800.0,32.1234,32.1782,32.1051,32.1782,176800.0
2012-10-05 10:10:00,35.24,35.29,35.23,35.28,226800.0,32.1782,32.2238,32.169,32.2147,226800.0
2012-10-05 10:15:00,35.28,35.33,35.28,35.32,173600.0,32.2147,32.2603,32.2147,32.2512,173600.0
2012-10-05 10:20:00,35.32,35.4,35.32,35.35,203200.0,32.2512,32.3243,32.2512,32.2786,203200.0
2012-10-05 10:25:00,35.35,35.37,35.29,35.29,277600.0,32.2786,32.2969,32.2238,32.2238,277600.0
2012-10-05 10:30:00,35.3,35.37,35.29,35.3,340000.0,32.2329,32.2969,32.2238,32.2329,340000.0
2012-10-05 10:35:00,35.29,35.31,35.29,35.3,80800.0,32.2238,32.2421,32.2238,32.2329,80800.0
2012-10-05 10:40:00,35.3,35.31,35.19,35.19,180800.0,32.2329,32.2421,32.1325,32.1325,180800.0
2012-10-05 10:45:00,35.19,35.2,35.13,35.15,195600.0,32.1325,32.1416,32.0777,32.096,195600.0
2012-10-05 10:50:00,35.15,35.22,35.14,35.22,130400.0,32.096,32.1599,32.0868,32.1599,130400.0
2012-10-05 10:55:00,35.22,35.28,35.21,35.27,103600.0,32.1599,32.2147,32.1508,32.2056,103600.0
2012-10-05 11:00:00,35.28,35.29,35.23,35.23,162800.0,32.2147,32.2238,32.169,32.169,162800.0
2012-10-05 11:05:00,35.22,35.23,35.2,35.22,70800.0,32.1599,32.169,32.1416,32.1599,70800.0
2012-10-05 11:10:00,35.22,35.24,35.22,35.24,54000.0,32.1599,32.1782,32.1599,32.1782,54000.0
2012-10-05 11:15:00,35.24,35.26,35.22,35.25,61600.0,32.1782,32.1964,32.1599,32.1873,61600.0
2012-10-05 11:20:00,35.26,35.29,35.24,35.28,98000.0,32.1964,32.2238,32.1782,32.2147,98000.0
2012-10-05 11:25:00,35.27,35.3,35.27,35.27,83200.0,32.2056,32.2329,32.2056,32.2056,83200.0
2012-10-05 11:30:00,35.28,35.28,35.25,35.26,58800.0,32.2147,32.2147,32.1873,32.1964,58800.0
2012-10-05 11:35:00,35.27,35.27,35.24,35.24,68000.0,32.2056,32.2056,32.1782,32.1782,68000.0
2012-10-05 11:40:00,35.24,35.26,35.21,35.24,88400.0,32.1782,32.1964,32.1508,32.1782,88400.0
2012-10-05 11:45:00,35.24,35.25,35.2,35.24,114000.0,32.1782,32.1873,32.1416,32.1782,114000.0
2012-10-05 11:50:00,35.24,35.25,35.21,35.22,124800.0,32.1782,32.1873,32.1508,32.1599,124800.0
2012-10-05 11:55:00,35.21,35.22,35.18,35.19,121200.0,32.1508,32.1599,32.1234,32.1325,121200.0
2012-10-05 12:00:00,35.19,35.19,35.16,35.18,99600.0,32.1325,32.1325,32.1051,32.1234,99600.0
2012-10-05 12:05:00,35.18,35.19,35.16,35.16,99200.0,32.1234,32.1325,32.1051,32.1051,99200.0
2012-10-05 12:10:00,35.16,35.19,35.16,35.19,38000.0,32.1051,32.1325,32.1051,32.1325,38000.0
2012-10-05 12:15:00,35.19,35.2,35.12,35.12,79200.0,32.1325,32.1416,32.0686,32.0686,79200.0
2012-10-05 12:20:00,35.12,35.12,35.08,35.09,98400.0,32.0686,32.0686,32.0321,32.0412,98400.0
2012-10-05 12:25:00,35.09,35.12,35.09,35.12,64000.0,32.0412,32.0686,32.0412,32.0686,64000.0
2012-10-05 12:30:00,35.12,35.17,35.12,35.16,51600.0,32.0686,32.1142,32.0686,32.1051,51600.0
2012-10-05 12:35:00,35.16,35.17,35.15,35.16,51600.0,32.1051,32.1142,32.096,32.1051,51600.0
2012-10-05 12:40:00,35.15,35.18,35.15,35.17,39600.0,32.096,32.1234,32.096,32.1142,39600.0
2012-10-05 12:45:00,35.17,35.19,35.16,35.18,124800.0,32.1142,32.1325,32.1051,32.1234,124800.0
2012-10-05 12:50:00,35.18,35.18,35.13,35.15,52800.0,32.1234,32.1234,32.0777,32.096,52800.0
2012-10-05 12:55:00,35.15,35.16,35.14,35.16,25200.0,32.096,32.1051,32.0868,32.1051,25200.0
2012-10-05 13:00:00,35.16,35.22,35.16,35.21,93200.0,32.1051,32.1599,32.1051,32.1508,93200.0
2012-10-05 13:05:00,35.21,35.22,35.17,35.18,50000.0,32.1508,32.1599,32.1142,32.1234,50000.0
2012-10-05 13:10:00,35.18,35.18,35.14,35.15,25200.0,32.1234,32.1234,32.0868,32.096,25200.0
2012-10-05 13:15:00,35.15,35.17,35.14,35.16,26400.0,32.096,32.1142,32.0868,32.1051,26400.0
2012-10-05 13:20:00,35.16,35.18,35.15,35.17,50000.0,32.1051,32.1234,32.096,32.1142,50000.0
2012-10-05 13:25:00,35.18,35.18,35.13,35.13,36000.0,32.1234,32.1234,32.0777,32.0777,36000.0
2012-10-05 13:30:00,35.12,35.13,35.09,35.09,56000.0,32.0686,32.0777,32.0412,32.0412,56000.0
2012-10-05 13:35:00,35.09,35.1,35.07,35.08,49600.0,32.0412,32.0503,32.0229,32.0321,49600.0
2012-10-05 13:40:00,35.08,35.08,35.07,35.08,86000.0,32.0321,32.0321,32.0229,32.0321,86000.0
2012-10-05 13:45:00,35.08,35.1,35.06,35.07,110800.0,32.0321,32.0503,32.0138,32.0229,110800.0
2012-10-05 13:50:00,35.07,35.12,35.07,35.1,83600.0,32.0229,32.0686,32.0229,32.0503,83600.0
2012-10-05 13:55:00,35.1,35.11,35.09,35.1,51600.0,32.0503,32.0595,32.0412,32.0503,51600.0
2012-10-05 14:00:00,35.1,35.1,35.07,35.08,92000.0,32.0503,32.0503,32.0229,32.0321,92000.0
2012-10-05 14:05:00,35.08,35.1,35.08,35.09,63600.0,32.0321,32.0503,32.0321,32.0412,63600.0
2012-10-05 14:10:00,35.09,35.12,35.08,35.12,89600.0,32.0412,32.0686,32.0321,32.0686,89600.0
2012-10-05 14:15:00,35.12,35.13,35.1,35.12,51600.0,32.0686,32.0777,32.0503,32.0686,51600.0
2012-10-05 14:20:00,35.12,35.12,35.11,35.12,35200.0,32.0686,32.0686,32.0595,32.0686,35200.0
2012-10-05 14:25:00,35.12,35.12,35.1,35.12,49200.0,32.0686,32.0686,32.0503,32.0686,49200.0
2012-10-05 14:30:00,35.12,35.12,35.08,35.08,98400.0,32.0686,32.0686,32.0321,32.0321,98400.0
2012-10-05 14:35:00,35.08,35.08,34.99,34.99,170400.0,32.0321,32.0321,31.9499,31.9499,170400.0
2012-10-05 14:40:00,34.99,35.01,34.99,35.0,114400.0,31.9499,31.9681,31.9499,31.959,114400.0
2012-10-05 14:45:00,35.0,35.01,34.97,34.98,72000.0,31.959,31.9681,31.9316,31.9408,72000.0
2012-10-05 14:50:00,34.98,35.01,34.94,34.95,105200.0,31.9408,31.9681,31.9042,31.9134,105200.0
2012-10-05 14:55:00,34.95,34.95,34.92,34.92,58000.0,31.9134,31.9134,31.886,31.886,58000.0
2012-10-05 15:00:00,34.92,34.95,34.89,34.94,147600.0,31.886,31.9134,31.8586,31.9042,147600.0
2012-10-05 15:05:00,34.94,35.02,34.93,35.02,292800.0,31.9042,31.9773,31.8951,31.9773,292800.0
2012-10-05 15:10:00,35.02,35.02,34.95,34.99,140800.0,31.9773,31.9773,31.9134,31.9499,140800.0
2012-10-05 15:15:00,34.99,35.02,34.98,34.99,94800.0,31.9499,31.9773,31.9408,31.9499,94800.0
2012-10-05 15:20:00,34.99,35.02,34.98,35.02,124800.0,31.9499,31.9773,31.9408,31.9773,124800.0
2012-10-05 15:25:00,35.01,35.01,34.99,35.0,58800.0,31.9681,31.9681,31.9499,31.959,58800.0
2012-10-05 15:30:00,35.0,35.01,34.94,34.94,116400.0,31.959,31.9681,31.9042,31.9042,116400.0
2012-10-05 15:35:00,34.94,34.94,34.89,34.89,199200.0,31.9042,31.9042,31.8586,31.8586,199200.0
2012-10-05 15:40:00,34.89,34.93,34.88,34.92,158800.0,31.8586,31.8951,31.8494,31.886,158800.0
2012-10-05 15:45:00,34.92,34.98,34.89,34.97,190800.0,31.886,31.9408,31.8586,31.9316,190800.0
2012-10-05 15:50:00,34.97,34.99,34.94,34.99,271600.0,31.9316,31.9499,31.9042,31.9499,271600.0
2012-10-05 15:55:00,34.99,35.06,34.98,35.04,826800.0,31.9499,32.0138,31.9408,31.9955,826800.0
2012-10-08 09:30:00,34.75,34.85,34.72,34.82,294000.0,31.7307,31.822,31.7033,31.7947,294000.0
2012-10-08 09:35:00,34.84,34.86,34.79,34.82,105200.0,31.8129,31.8312,31.7673,31.7947,105200.0
2012-10-08 09:40:00,34.82,34.82,34.79,34.82,59600.0,31.7947,31.7947,31.7673,31.7947,59600.0
2012-10-08 09:45:00,34.81,34.82,34.78,34.81,68400.0,31.7855,31.7947,31.7581,31.7855,68400.0
2012-10-08 09:50:00,34.81,34.83,34.79,34.79,148400.0,31.7855,31.8038,31.7673,31.7673,148400.0
2012-10-08 09:55:00,34.79,34.79,34.67,34.69,257200.0,31.7673,31.7673,31.6577,31.6759,257200.0
2012-10-08 10:00:00,34.7,34.78,34.69,34.78,131600.0,31.6851,31.7581,31.6759,31.7581,131600.0
2012-10-08 10:05:00,34.78,34.79,34.73,34.75,98000.0,31.7581,31.7673,31.7125,31.7307,98000.0
2012-10-08 10:10:00,34.75,34.84,34.74,34.84,86000.0,31.7307,31.8129,31.7216,31.8129,86000.0
2012-10-08 10:15:00,34.83,34.83,34.79,34.81,55200.0,31.8038,31.8038,31.7673,31.7855,55200.0
2012-10-08 10:20:00,34.8,34.82,34.77,34.77,58800.0,31.7764,31.7947,31.749,31.749,58800.0
2012-10-08 10:25:00,34.78,34.78,34.72,34.73,51200.0,31.7581,31.7581,31.7033,31.7125,51200.0
2012-10-08 10:30:00,34.73,34.77,34.73,34.76,64400.0,31.7125,31.749,31.7125,31.7399,64400.0
2012-10-08 10:35:00,34.77,34.79,34.74,34.78,63600.0,31.749,31.7673,31.7216,31.7581,63600.0
2012-10-08 10:40:00,34.79,34.83,34.77,34.82,58800.0,31.7673,31.8038,31.749,31.7947,58800.0
2012-10-08 10:45:00,34.82,34.82,34.78,34.78,65600.0,31.7947,31.7947,31.7581,31.7581,65600.0
2012-10-08 10:50:00,34.78,34.83,34.78,34.82,90400.0,31.7581,31.8038,31.7581,31.7947,90400.0
2012-10-08 10:55:00,34.82,34.86,34.81,34.83,85600.0,31.7947,31.8312,31.7855,31.8038,85600.0
2012-10-08 11:00:00,34.83,34.88,34.83,34.87,80000.0,31.8038,31.8494,31.8038,31.8403,80000.0
2012-10-08 11:05:00,34.87,34.87,34.79,34.79,94800.0,31.8403,31.8403,31.7673,31.7673,94800.0
2012-10-08 11:10:00,34.8,34.83,34.79,34.81,45200.0,31.7764,31.8038,31.7673,31.7855,45200.0
2012-10-08 11:15:00,34.81,34.82,34.79,34.8,53200.0,31.7855,31.7947,31.7673,31.7764,53200.0
2012-10-08 11:20:00,34.8,34.82,34.76,34.76,82800.0,31.7764,31.7947,31.7399,31.7399,82800.0
2012-10-08 11:25:00,34.76,34.76,34.74,34.75,100400.0,31.7399,31.7399,31.7216,31.7307,100400.0
2012-10-08 11:30:00,34.75,34.77,34.74,34.77,64000.0,31.7307,31.749,31.7216,31.749,64000.0
2012-10-08 11:35:00,34.77,34.78,34.75,34.76,83600.0,31.749,31.7581,31.7307,31.7399,83600.0
2012-10-08 11:40:00,34.76,34.76,34.74,34.75,86000.0,31.7399,31.7399,31.7216,31.7307,86000.0
2012-10-08 11:45:00,34.74,34.75,34.73,34.74,40000.0,31.7216,31.7307,31.7125,31.7216,40000.0
2012-10-08 11:50:00,34.74,34.74,34.7,34.74,91600.0,31.7216,31.7216,31.6851,31.7216,91600.0
2012-10-08 11:55:00,34.73,34.74,34.71,34.73,49600.0,31.7125,31.7216,31.6942,31.7125,49600.0
2012-10-08 12:00:00,34.72,34.73,34.69,34.7,34000.0,31.7033,31.7125,31.6759,31.6851,34000.0
2012-10-08 12:05:00,34.7,34.72,34.69,34.71,28000.0,31.6851,31.7033,31.6759,31.6942,28000.0
2012-10-08 12:10:00,34.71,34.75,34.71,34.74,42400.0,31.6942,31.7307,31.6942,31.7216,42400.0
2012-10-08 12:15:00,34.74,34.75,34.73,34.73,25600.0,31.7216,31.7307,31.7125,31.7125,25600.0
2012-10-08 12:20:00,34.73,34.75,34.73,34.74,22400.0,31.7125,31.7307,31.7125,31.7216,22400.0
2012-10-08 12:25:00,34.74,34.74,34.72,34.73,30400.0,31.7216,31.7216,31.7033,31.7125,30400.0
2012-10-08 12:30:00,34.73,34.74,34.72,34.74,26000.0,31.7125,31.7216,31.7033,31.7216,26000.0
2012-10-08 12:35:00,34.74,34.74,34.68,34.69,166800.0,31.7216,31.7216,31.6668,31.6759,166800.0
2012-10-08 12:40:00,34.69,34.69,34.67,34.67,46800.0,31.6759,31.6759,31.6577,31.6577,46800.0
2012-10-08 12:45:00,34.68,34.68,34.64,34.65,67200.0,31.6668,31.6668,31.6303,31.6394,67200.0
2012-10-08 12:50:00,34.65,34.69,34.65,34.67,58400.0,31.6394,31.6759,31.6394,31.6577,58400.0
2012-10-08 12:55:00,34.67,34.69,34.67,34.69,43200.0,31.6577,31.6759,31.6577,31.6759,43200.0
2012-10-08 13:00:00,34.69,34.7,34.67,34.69,72800.0,31.6759,31.6851,31.6577,31.6759,72800.0
2012-10-08 13:05:00,34.69,34.69,34.67,34.67,36000.0,31.6759,31.6759,31.6577,31.6577,36000.0
2012-10-08 13:10:00,34.68,34.69,34.66,34.67,40800.0,31.6668,31.6759,31.6486,31.6577,40800.0
2012-10-08 13:15:00,34.66,34.69,34.66,34.68,38000.0,31.6486,31.6759,31.6486,31.6668,38000.0
2012-10-08 13:20:00,34.68,34.69,34.67,34.67,42000.0,31.6668,31.6759,31.6577,31.6577,42000.0
2012-10-08 13:25:00,34.67,34.67,34.66,34.66,42000.0,31.6577,31.6577,31.6486,31.6486,42000.0
2012-10-08 13:30:00,34.66,34.69,34.66,34.68,35600.0,31.6486,31.6759,31.6486,31.6668,35600.0
2012-10-08 13:35:00,34.68,34.69,34.66,34.66,21200.0,31.6668,31.6759,31.6486,31.6486,21200.0
2012-10-08 13:40:00,34.67,34.7,34.67,34.68,32000.0,31.6577,31.6851,31.6577,31.6668,32000.0
2012-10-08 13:45:00,34.68,34.68,34.66,34.66,18800.0,31.6668,31.6668,31.6486,31.6486,18800.0
2012-10-08 13:50:00,34.66,34.7,34.66,34.7,42800.0,31.6486,31.6851,31.6486,31.6851,42800.0
2012-10-08 13:55:00,34.69,34.69,34.66,34.67,62800.0,31.6759,31.6759,31.6486,31.6577,62800.0
2012-10-08 14:00:00,34.67,34.72,34.66,34.72,44400.0,31.6577,31.7033,31.6486,31.7033,44400.0
2012-10-08 14:05:00,34.72,34.73,34.71,34.73,41200.0,31.7033,31.7125,31.6942,31.7125,41200.0
2012-10-08 14:10:00,34.73,34.73,34.71,34.72,70400.0,31.7125,31.7125,31.6942,31.7033,70400.0
2012-10-08 14:15:00,34.72,34.72,34.67,34.68,60800.0,31.7033,31.7033,31.6577,31.6668,60800.0
2012-10-08 14:20:00,34.68,34.72,34.68,34.7,57200.0,31.6668,31.7033,31.6668,31.6851,57200.0
2012-10-08 14:25:00,34.7,34.71,34.68,34.68,59200.0,31.6851,31.6942,31.6668,31.6668,59200.0
2012-10-08 14:30:00,34.68,34.69,34.68,34.68,38000.0,31.6668,31.6759,31.6668,31.6668,38000.0
2012-10-08 14:35:00,34.69,34.71,34.69,34.71,44400.0,31.6759,31.6942,31.6759,31.6942,44400.0
2012-10-08 14:40:00,34.7,34.71,34.68,34.68,50000.0,31.6851,31.6942,31.6668,31.6668,50000.0
2012-10-08 14:45:00,34.68,34.7,34.68,34.7,34800.0,31.6668,31.6851,31.6668,31.6851,34800.0
2012-10-08 14:50:00,34.7,34.7,34.69,34.7,29600.0,31.6851,31.6851,31.6759,31.6851,29600.0
2012-10-08 14:55:00,34.69,34.7,34.67,34.67,59600.0,31.6759,31.6851,31.6577,31.6577,59600.0
2012-10-08 15:00:00,34.68,34.7,34.68,34.7,100400.0,31.6668,31.6851,31.6668,31.6851,100400.0
2012-10-08 15:05:00,34.7,34.7,34.67,34.69,121200.0,31.6851,31.6851,31.6577,31.6759,121200.0
2012-10-08 15:10:00,34.69,34.7,34.69,34.7,92000.0,31.6759,31.6851,31.6759,31.6851,92000.0
2012-10-08 15:15:00,34.7,34.74,34.7,34.71,193600.0,31.6851,31.7216,31.6851,31.6942,193600.0
2012-10-08 15:20:00,34.71,34.71,34.69,34.7,102400.0,31.6942,31.6942,31.6759,31.6851,102400.0
2012-10-08 15:25:00,34.7,34.71,34.69,34.7,87600.0,31.6851,31.6942,31.6759,31.6851,87600.0
2012-10-08 15:30:00,34.7,34.72,34.7,34.7,112400.0,31.6851,31.7033,31.6851,31.6851,112400.0
2012-10-08 15:35:00,34.71,34.73,34.69,34.72,140400.0,31.6942,31.7125,31.6759,31.7033,140400.0
2012-10-08 15:40:00,34.72,34.72,34.69,34.71,126800.0,31.7033,31.7033,31.6759,31.6942,126800.0
2012-10-08 15:45:00,34.71,34.72,34.69,34.72,129600.0,31.6942,31.7033,31.6759,31.7033,129600.0
2012-10-08 15:50:00,34.71,34.73,34.7,34.73,218000.0,31.6942,31.7125,31.6851,31.7125,218000.0
2012-10-08 15:55:00,34.72,34.74,34.68,34.69,388800.0,31.7033,31.7216,31.6668,31.6759,388800.0
2012-10-09 09:30:00,34.79,34.85,34.68,34.71,150000.0,31.7673,31.822,31.6668,31.6942,150000.0
2012-10-09 09:35:00,34.71,34.8,34.71,34.74,93200.0,31.6942,31.7764,31.6942,31.7216,93200.0
2012-10-09 09:40:00,34.73,34.74,34.63,34.68,85600.0,31.7125,31.7216,31.6212,31.6668,85600.0
2012-10-09 09:45:00,34.69,34.69,34.56,34.64,86000.0,31.6759,31.6759,31.5572,31.6303,86000.0
2012-10-09 09:50:00,34.65,34.71,34.63,34.7,62400.0,31.6394,31.6942,31.6212,31.6851,62400.0
2012-10-09 09:55:00,34.7,34.75,34.67,34.74,80800.0,31.6851,31.7307,31.6577,31.7216,80800.0
2012-10-09 10:00:00,34.74,34.79,34.72,34.73,78800.0,31.7216,31.7673,31.7033,31.7125,78800.0
2012-10-09 10:05:00,34.73,34.75,34.7,34.7,64400.0,31.7125,31.7307,31.6851,31.6851,64400.0
2012-10-09 10:10:00,34.7,34.74,34.69,34.73,41200.0,31.6851,31.7216,31.6759,31.7125,41200.0
2012-10-09 10:15:00,34.73,34.76,34.73,34.74,56000.0,31.7125,31.7399,31.7125,31.7216,56000.0
2012-10-09 10:20:00,34.74,34.74,34.7,34.71,44800.0,31.7216,31.7216,31.6851,31.6942,44800.0
2012-10-09 10:25:00,34.71,34.73,34.68,34.69,66800.0,31.6942,31.7125,31.6668,31.6759,66800.0
2012-10-09 10:30:00,34.7,34.72,34.68,34.7,86400.0,31.6851,31.7033,31.6668,31.6851,86400.0
2012-10-09 10:35:00,34.69,34.7,34.65,34.68,99600.0,31.6759,31.6851,31.6394,31.6668,99600.0
2012-10-09 10:40:00,34.68,34.69,34.66,34.67,58400.0,31.6668,31.6759,31.6486,31.6577,58400.0
2012-10-09 10:45:00,34.66,34.67,34.52,34.52,180800.0,31.6486,31.6577,31.5207,31.5207,180800.0
2012-10-09 10:50:00,34.52,34.52,34.47,34.49,126400.0,31.5207,31.5207,31.4751,31.4933,126400.0
2012-10-09 10:55:00,34.49,34.49,34.44,34.44,121200.0,31.4933,31.4933,31.4477,31.4477,121200.0
2012-10-09 11:00:00,34.45,34.45,34.35,34.37,249600.0,31.4568,31.4568,31.3655,31.3838,249600.0
2012-10-09 11:05:00,34.37,34.41,34.37,34.39,123200.0,31.3838,31.4203,31.3838,31.402,123200.0
2012-10-09 11:10:00,34.39,34.39,34.32,34.32,134400.0,31.402,31.402,31.3381,31.3381,134400.0
2012-10-09 11:15:00,34.32,34.32,34.25,34.27,237600.0,31.3381,31.3381,31.2742,31.2924,237600.0
2012-10-09 11:20:00,34.26,34.29,34.25,34.25,129200.0,31.2833,31.3107,31.2742,31.2742,129200.0
2012-10-09 11:25:00,34.25,34.3,34.23,34.24,178000.0,31.2742,31.3198,31.2559,31.265,178000.0
2012-10-09 11:30:00,34.23,34.27,34.19,34.27,232400.0,31.2559,31.2924,31.2194,31.2924,232400.0
2012-10-09 11:35:00,34.27,34.31,34.26,34.3,88800.0,31.2924,31.329,31.2833,31.3198,88800.0
2012-10-09 11:40:00,34.3,34.32,34.24,34.25,141200.0,31.3198,31.3381,31.265,31.2742,141200.0
2012-10-09 11:45:00,34.25,34.26,34.23,34.26,82800.0,31.2742,31.2833,31.2559,31.2833,82800.0
2012-10-09 11:50:00,34.26,34.27,34.24,34.25,62800.0,31.2833,31.2924,31.265,31.2742,62800.0
2012-10-09 11:55:00,34.26,34.31,34.25,34.31,88000.0,31.2833,31.329,31.2742,31.329,88000.0
2012-10-09 12:00:00,34.31,34.35,34.31,34.35,54800.0,31.329,31.3655,31.329,31.3655,54800.0
2012-10-09 12:05:00,34.36,34.37,34.34,34.36,50800.0,31.3746,31.3838,31.3564,31.3746,50800.0
2012-10-09 12:10:00,34.37,34.42,34.35,34.41,92000.0,31.3838,31.4294,31.3655,31.4203,92000.0
2012-10-09 12:15:00,34.42,34.44,34.42,34.42,76800.0,31.4294,31.4477,31.4294,31.4294,76800.0
2012-10-09 12:20:00,34.42,34.43,34.38,34.39,82400.0,31.4294,31.4385,31.3929,31.402,82400.0
2012-10-09 12:25:00,34.39,34.42,34.38,34.4,50400.0,31.402,31.4294,31.3929,31.4111,50400.0
2012-10-09 12:30:00,34.4,34.41,34.35,34.35,74400.0,31.4111,31.4203,31.3655,31.3655,74400.0
2012-10-09 12:35:00,34.35,34.36,34.33,34.33,112400.0,31.3655,31.3746,31.3472,31.3472,112400.0
2012-10-09 12:40:00,34.34,34.34,34.32,34.34,60000.0,31.3564,31.3564,31.3381,31.3564,60000.0
2012-10-09 12:45:00,34.33,34.33,34.3,34.32,71200.0,31.3472,31.3472,31.3198,31.3381,71200.0
2012-10-09 12:50:00,34.31,34.34,34.3,34.3,84400.0,31.329,31.3564,31.3198,31.3198,84400.0
2012-10-09 12:55:00,34.3,34.35,34.3,34.31,96400.0,31.3198,31.3655,31.3198,31.329,96400.0
2012-10-09 13:00:00,34.3,34.33,34.3,34.32,92800.0,31.3198,31.3472,31.3198,31.3381,92800.0
2012-10-09 13:05:00,34.31,34.32,34.3,34.3,50800.0,31.329,31.3381,31.3198,31.3198,50800.0
2012-10-09 13:10:00,34.3,34.32,34.3,34.31,81200.0,31.3198,31.3381,31.3198,31.329,81200.0
2012-10-09 13:15:00,34.32,34.34,34.3,34.32,105200.0,31.3381,31.3564,31.3198,31.3381,105200.0
2012-10-09 13:20:00,34.32,34.37,34.3,34.36,94800.0,31.3381,31.3838,31.3198,31.3746,94800.0
2012-10-09 13:25:00,34.36,34.39,34.35,34.35,91200.0,31.3746,31.402,31.3655,31.3655,91200.0
2012-10-09 13:30:00,34.35,34.38,34.34,34.35,42000.0,31.3655,31.3929,31.3564,31.3655,42000.0
2012-10-09 13:35:00,34.35,34.36,34.31,34.33,117200.0,31.3655,31.3746,31.329,31.3472,117200.0
2012-10-09 13:40:00,34.33,34.35,34.33,34.34,38800.0,31.3472,31.3655,31.3472,31.3564,38800.0
2012-10-09 13:45:00,34.35,34.35,34.28,34.31,90000.0,31.3655,31.3655,31.3016,31.329,90000.0
2012-10-09 13:50:00,34.31,34.35,34.3,34.31,106800.0,31.329,31.3655,31.3198,31.329,106800.0
2012-10-09 13:55:00,34.31,34.32,34.27,34.28,110800.0,31.329,31.3381,31.2924,31.3016,110800.0
2012-10-09 14:00:00,34.27,34.36,34.27,34.36,93200.0,31.2924,31.3746,31.2924,31.3746,93200.0
2012-10-09 14:05:00,34.35,34.37,34.33,34.35,80400.0,31.3655,31.3838,31.3472,31.3655,80400.0
2012-10-09 14:10:00,34.35,34.37,34.34,34.34,151600.0,31.3655,31.3838,31.3564,31.3564,151600.0
2012-10-09 14:15:00,34.34,34.37,34.33,34.37,121200.0,31.3564,31.3838,31.3472,31.3838,121200.0
2012-10-09 14:20:00,34.37,34.38,34.34,34.36,93600.0,31.3838,31.3929,31.3564,31.3746,93600.0
2012-10-09 14:25:00,34.36,34.38,34.34,34.36,62400.0,31.3746,31.3929,31.3564,31.3746,62400.0
2012-10-09 14:30:00,34.36,34.38,34.31,34.32,141600.0,31.3746,31.3929,31.329,31.3381,141600.0
2012-10-09 14:35:00,34.31,34.32,34.26,34.26,130400.0,31.329,31.3381,31.2833,31.2833,130400.0
2012-10-09 14:40:00,34.26,34.28,34.25,34.27,170800.0,31.2833,31.3016,31.2742,31.2924,170800.0
2012-10-09 14:45:00,34.27,34.29,34.26,34.26,113200.0,31.2924,31.3107,31.2833,31.2833,113200.0
2012-10-09 14:50:00,34.26,34.28,34.25,34.27,180000.0,31.2833,31.3016,31.2742,31.2924,180000.0
2012-10-09 14:55:00,34.27,34.29,34.26,34.29,67200.0,31.2924,31.3107,31.2833,31.3107,67200.0
2012-10-09 15:00:00,34.29,34.3,34.26,34.27,97200.0,31.3107,31.3198,31.2833,31.2924,97200.0
2012-10-09 15:05:00,34.27,34.29,34.26,34.27,106000.0,31.2924,31.3107,31.2833,31.2924,106000.0
2012-10-09 15:10:00,34.28,34.28,34.24,34.26,182000.0,31.3016,31.3016,31.265,31.2833,182000.0
2012-10-09 15:15:00,34.26,34.27,34.23,34.24,110400.0,31.2833,31.2924,31.2559,31.265,110400.0
2012-10-09 15:20:00,34.24,34.24,34.2,34.21,181600.0,31.265,31.265,31.2285,31.2377,181600.0
2012-10-09 15:25:00,34.2,34.23,34.19,34.2,126800.0,31.2285,31.2559,31.2194,31.2285,126800.0
2012-10-09 15:30:00,34.2,34.23,34.19,34.22,164000.0,31.2285,31.2559,31.2194,31.2468,164000.0
2012-10-09 15:35:00,34.22,34.24,34.2,34.23,184000.0,31.2468,31.265,31.2285,31.2559,184000.0
2012-10-09 15:40:00,34.24,34.26,34.22,34.22,158000.0,31.265,31.2833,31.2468,31.2468,158000.0
2012-10-09 15:45:00,34.22,34.27,34.22,34.26,136400.0,31.2468,31.2924,31.2468,31.2833,136400.0
2012-10-09 15:50:00,34.26,34.26,34.21,34.22,248800.0,31.2833,31.2833,31.2377,31.2468,248800.0
2012-10-09 15:55:00,34.22,34.24,34.18,34.19,586400.0,31.2468,31.265,31.2103,31.2194,586400.0
2012-10-10 09:30:00,34.16,34.38,34.16,34.34,291600.0,31.192,31.3929,31.192,31.3564,291600.0
2012-10-10 09:35:00,34.35,34.42,34.3,34.3,206000.0,31.3655,31.4294,31.3198,31.3198,206000.0
2012-10-10 09:40:00,34.3,34.31,34.14,34.17,116000.0,31.3198,31.329,31.1737,31.2011,116000.0
2012-10-10 09:45:00,34.18,34.23,34.15,34.18,106000.0,31.2103,31.2559,31.1829,31.2103,106000.0
2012-10-10 09:50:00,34.18,34.18,34.08,34.13,209600.0,31.2103,31.2103,31.1189,31.1646,209600.0
2012-10-10 09:55:00,34.13,34.17,34.1,34.17,150800.0,31.1646,31.2011,31.1372,31.2011,150800.0
2012-10-10 10:00:00,34.15,34.19,34.15,34.18,144800.0,31.1829,31.2194,31.1829,31.2103,144800.0
2012-10-10 10:05:00,34.18,34.21,34.16,34.19,137200.0,31.2103,31.2377,31.192,31.2194,137200.0
2012-10-10 10:10:00,34.2,34.22,34.12,34.13,109200.0,31.2285,31.2468,31.1555,31.1646,109200.0
2012-10-10 10:15:00,34.13,34.22,34.13,34.21,145600.0,31.1646,31.2468,31.1646,31.2377,145600.0
2012-10-10 10:20:00,34.22,34.26,34.22,34.25,150000.0,31.2468,31.2833,31.2468,31.2742,150000.0
2012-10-10 10:25:00,34.24,34.3,34.24,34.3,69200.0,31.265,31.3198,31.265,31.3198,69200.0
2012-10-10 10:30:00,34.3,34.32,34.27,34.29,64800.0,31.3198,31.3381,31.2924,31.3107,64800.0
2012-10-10 10:35:00,34.29,34.37,34.27,34.35,150400.0,31.3107,31.3838,31.2924,31.3655,150400.0
2012-10-10 10:40:00,34.36,34.38,34.33,34.33,133600.0,31.3746,31.3929,31.3472,31.3472,133600.0
2012-10-10 10:45:00,34.34,34.36,34.34,34.35,134400.0,31.3564,31.3746,31.3564,31.3655,134400.0
2012-10-10 10:50:00,34.35,34.41,34.35,34.4,78000.0,31.3655,31.4203,31.3655,31.4111,78000.0
2012-10-10 10:55:00,34.4,34.45,34.4,34.43,115200.0,31.4111,31.4568,31.4111,31.4385,115200.0
2012-10-10 11:00:00,34.42,34.43,34.4,34.43,56000.0,31.4294,31.4385,31.4111,31.4385,56000.0
2012-10-10 11:05:00,34.44,34.47,34.42,34.47,75600.0,31.4477,31.4751,31.4294,31.4751,75600.0
2012-10-10 11:10:00,34.47,34.49,34.47,34.48,73600.0,31.4751,31.4933,31.4751,31.4842,73600.0
2012-10-10 11:15:00,34.48,34.49,34.45,34.45,77600.0,31.4842,31.4933,31.4568,31.4568,77600.0
2012-10-10 11:20:00,34.46,34.49,34.45,34.45,68000.0,31.4659,31.4933,31.4568,31.4568,68000.0
2012-10-10 11:25:00,34.45,34.48,34.44,34.48,47600.0,31.4568,31.4842,31.4477,31.4842,47600.0
2012-10-10 11:30:00,34.48,34.49,34.45,34.46,119600.0,31.4842,31.4933,31.4568,31.4659,119600.0
2012-10-10 11:35:00,34.45,34.46,34.42,34.44,78000.0,31.4568,31.4659,31.4294,31.4477,78000.0
2012-10-10 11:40:00,34.44,34.48,34.44,34.48,71200.0,31.4477,31.4842,31.4477,31.4842,71200.0
2012-10-10 11:45:00,34.48,34.48,34.44,34.45,50000.0,31.4842,31.4842,31.4477,31.4568,50000.0
2012-10-10 11:50:00,34.45,34.45,34.37,34.38,72800.0,31.4568,31.4568,31.3838,31.3929,72800.0
2012-10-10 11:55:00,34.38,34.4,34.37,34.38,103600.0,31.3929,31.4111,31.3838,31.3929,103600.0
2012-10-10 12:00:00,34.38,34.4,34.35,34.38,50000.0,31.3929,31.4111,31.3655,31.3929,50000.0
2012-10-10 12:05:00,34.38,34.41,34.37,34.41,35600.0,31.3929,31.4203,31.3838,31.4203,35600.0
2012-10-10 12:10:00,34.41,34.43,34.4,34.41,32000.0,31.4203,31.4385,31.4111,31.4203,32000.0
2012-10-10 12:15:00,34.41,34.41,34.38,34.38,44800.0,31.4203,31.4203,31.3929,31.3929,44800.0
2012-10-10 12:20:00,34.38,34.38,34.37,34.37,38800.0,31.3929,31.3929,31.3838,31.3838,38800.0
2012-10-10 12:25:00,34.36,34.38,34.34,34.37,66800.0,31.3746,31.3929,31.3564,31.3838,66800.0
2012-10-10 12:30:00,34.37,34.37,34.32,34.32,41200.0,31.3838,31.3838,31.3381,31.3381,41200.0
2012-10-10 12:35:00,34.33,34.33,34.29,34.3,82800.0,31.3472,31.3472,31.3107,31.3198,82800.0
2012-10-10 12:40:00,34.3,34.31,34.3,34.31,45600.0,31.3198,31.329,31.3198,31.329,45600.0
2012-10-10 12:45:00,34.31,34.31,34.26,34.28,57200.0,31.329,31.329,31.2833,31.3016,57200.0
2012-10-10 12:50:00,34.28,34.3,34.25,34.25,62000.0,31.3016,31.3198,31.2742,31.2742,62000.0
2012-10-10 12:55:00,34.25,34.25,34.19,34.2,56000.0,31.2742,31.2742,31.2194,31.2285,56000.0
2012-10-10 13:00:00,34.2,34.23,34.19,34.22,76800.0,31.2285,31.2559,31.2194,31.2468,76800.0
2012-10-10 13:05:00,34.22,34.25,34.2,34.24,78800.0,31.2468,31.2742,31.2285,31.265,78800.0
2012-10-10 13:10:00,34.24,34.27,34.24,34.25,48000.0,31.265,31.2924,31.265,31.2742,48000.0
2012-10-10 13:15:00,34.26,34.3,34.25,34.29,61200.0,31.2833,31.3198,31.2742,31.3107,61200.0
2012-10-10 13:20:00,34.29,34.31,34.28,34.31,47200.0,31.3107,31.329,31.3016,31.329,47200.0
2012-10-10 13:25:00,34.31,34.32,34.31,34.31,36000.0,31.329,31.3381,31.329,31.329,36000.0
2012-10-10 13:30:00,34.31,34.34,34.29,34.33,67600.0,31.329,31.3564,31.3107,31.3472,67600.0
2012-10-10 13:35:00,34.32,34.34,34.3,34.31,48800.0,31.3381,31.3564,31.3198,31.329,48800.0
2012-10-10 13:40:00,34.31,34.31,34.28,34.29,47200.0,31.329,31.329,31.3016,31.3107,47200.0
2012-10-10 13:45:00,34.28,34.32,34.27,34.31,68400.0,31.3016,31.3381,31.2924,31.329,68400.0
2012-10-10 13:50:00,34.31,34.31,34.28,34.29,35600.0,31.329,31.329,31.3016,31.3107,35600.0
2012-10-10 13:55:00,34.29,34.3,34.28,34.29,28400.0,31.3107,31.3198,31.3016,31.3107,28400.0
2012-10-10 14:00:00,34.29,34.35,34.29,34.35,125200.0,31.3107,31.3655,31.3107,31.3655,125200.0
2012-10-10 14:05:00,34.34,34.37,34.34,34.36,132400.0,31.3564,31.3838,31.3564,31.3746,132400.0
2012-10-10 14:10:00,34.37,34.37,34.34,34.34,109600.0,31.3838,31.3838,31.3564,31.3564,109600.0
2012-10-10 14:15:00,34.34,34.37,34.34,34.35,66800.0,31.3564,31.3838,31.3564,31.3655,66800.0
2012-10-10 14:20:00,34.35,34.35,34.31,34.31,62400.0,31.3655,31.3655,31.329,31.329,62400.0
2012-10-10 14:25:00,34.31,34.35,34.3,34.35,54800.0,31.329,31.3655,31.3198,31.3655,54800.0
2012-10-10 14:30:00,34.34,34.35,34.33,34.33,70800.0,31.3564,31.3655,31.3472,31.3472,70800.0
2012-10-10 14:35:00,34.34,34.35,34.32,34.33,77200.0,31.3564,31.3655,31.3381,31.3472,77200.0
2012-10-10 14:40:00,34.32,34.33,34.32,34.33,34800.0,31.3381,31.3472,31.3381,31.3472,34800.0
2012-10-10 14:45:00,34.34,34.34,34.3,34.3,63600.0,31.3564,31.3564,31.3198,31.3198,63600.0
2012-10-10 14:50:00,34.3,34.33,34.3,34.32,99200.0,31.3198,31.3472,31.3198,31.3381,99200.0
2012-10-10 14:55:00,34.32,34.33,34.31,34.32,54000.0,31.3381,31.3472,31.329,31.3381,54000.0
2012-10-10 15:00:00,34.31,34.32,34.29,34.31,77200.0,31.329,31.3381,31.3107,31.329,77200.0
2012-10-10 15:05:00,34.31,34.33,34.29,34.33,68000.0,31.329,31.3472,31.3107,31.3472,68000.0
2012-10-10 15:10:00,34.34,34.38,34.34,34.37,112800.0,31.3564,31.3929,31.3564,31.3838,112800.0
2012-10-10 15:15:00,34.37,34.37,34.32,34.34,81200.0,31.3838,31.3838,31.3381,31.3564,81200.0
2012-10-10 15:20:00,34.34,34.35,34.31,34.35,73200.0,31.3564,31.3655,31.329,31.3655,73200.0
2012-10-10 15:25:00,34.35,34.39,34.35,34.38,91200.0,31.3655,31.402,31.3655,31.3929,91200.0
2012-10-10 15:30:00,34.38,34.38,34.32,34.33,158800.0,31.3929,31.3929,31.3381,31.3472,158800.0
2012-10-10 15:35:00,34.33,34.37,34.31,34.36,101600.0,31.3472,31.3838,31.329,31.3746,101600.0
2012-10-10 15:40:00,34.36,34.38,34.36,34.37,82000.0,31.3746,31.3929,31.3746,31.3838,82000.0
2012-10-10 15:45:00,34.37,34.4,34.34,34.35,105600.0,31.3838,31.4111,31.3564,31.3655,105600.0
2012-10-10 15:50:00,34.35,34.36,34.32,34.34,158400.0,31.3655,31.3746,31.3381,31.3564,158400.0
2012-10-10 15:55:00,34.34,34.36,34.32,34.35,234800.0,31.3564,31.3746,31.3381,31.3655,234800.0
2012-10-11 09:30:00,34.55,34.68,34.55,34.65,338800.0,31.5481,31.6668,31.5481,31.6394,338800.0
2012-10-11 09:35:00,34.67,34.73,34.59,34.72,160400.0,31.6577,31.7125,31.5846,31.7033,160400.0
2012-10-11 09:40:00,34.72,34.81,34.71,34.8,207600.0,31.7033,31.7855,31.6942,31.7764,207600.0
2012-10-11 09:45:00,34.8,34.8,34.63,34.65,224400.0,31.7764,31.7764,31.6212,31.6394,224400.0
2012-10-11 09:50:00,34.65,34.67,34.6,34.67,197200.0,31.6394,31.6577,31.5938,31.6577,197200.0
2012-10-11 09:55:00,34.67,34.7,34.57,34.6,223600.0,31.6577,31.6851,31.5664,31.5938,223600.0
2012-10-11 10:00:00,34.6,34.66,34.6,34.64,146800.0,31.5938,31.6486,31.5938,31.6303,146800.0
2012-10-11 10:05:00,34.64,34.71,34.61,34.71,156800.0,31.6303,31.6942,31.6029,31.6942,156800.0
2012-10-11 10:10:00,34.7,34.71,34.67,34.7,133600.0,31.6851,31.6942,31.6577,31.6851,133600.0
2012-10-11 10:15:00,34.7,34.75,34.7,34.74,162400.0,31.6851,31.7307,31.6851,31.7216,162400.0
2012-10-11 10:20:00,34.74,34.81,34.74,34.81,130000.0,31.7216,31.7855,31.7216,31.7855,130000.0
2012-10-11 10:25:00,34.81,34.91,34.81,34.9,344400.0,31.7855,31.8768,31.7855,31.8677,344400.0
2012-10-11 10:30:00,34.89,34.95,34.88,34.94,296400.0,31.8586,31.9134,31.8494,31.9042,296400.0
2012-10-11 10:35:00,34.93,34.96,34.86,34.88,245200.0,31.8951,31.9225,31.8312,31.8494,245200.0
2012-10-11 10:40:00,34.88,34.89,34.85,34.88,172800.0,31.8494,31.8586,31.822,31.8494,172800.0
2012-10-11 10:45:00,34.88,34.88,34.77,34.77,180800.0,31.8494,31.8494,31.749,31.749,180800.0
2012-10-11 10:50:00,34.77,34.82,34.77,34.82,148000.0,31.749,31.7947,31.749,31.7947,148000.0
2012-10-11 10:55:00,34.82,34.83,34.78,34.81,326400.0,31.7947,31.8038,31.7581,31.7855,326400.0
2012-10-11 11:00:00,34.81,34.82,34.8,34.81,89200.0,31.7855,31.7947,31.7764,31.7855,89200.0
2012-10-11 11:05:00,34.81,34.82,34.81,34.82,94400.0,31.7855,31.7947,31.7855,31.7947,94400.0
2012-10-11 11:10:00,34.82,34.82,34.81,34.81,49200.0,31.7947,31.7947,31.7855,31.7855,49200.0
2012-10-11 11:15:00,34.82,34.84,34.77,34.77,159200.0,31.7947,31.8129,31.749,31.749,159200.0
2012-10-11 11:20:00,34.78,34.81,34.78,34.8,53600.0,31.7581,31.7855,31.7581,31.7764,53600.0
2012-10-11 11:25:00,34.81,34.81,34.79,34.79,66000.0,31.7855,31.7855,31.7673,31.7673,66000.0
2012-10-11 11:30:00,34.79,34.8,34.77,34.77,63200.0,31.7673,31.7764,31.749,31.749,63200.0
2012-10-11 11:35:00,34.77,34.79,34.76,34.78,52000.0,31.749,31.7673,31.7399,31.7581,52000.0
2012-10-11 11:40:00,34.78,34.78,34.74,34.76,81600.0,31.7581,31.7581,31.7216,31.7399,81600.0
2012-10-11 11:45:00,34.76,34.77,34.76,34.77,45600.0,31.7399,31.749,31.7399,31.749,45600.0
2012-10-11 11:50:00,34.76,34.76,34.72,34.73,110800.0,31.7399,31.7399,31.7033,31.7125,110800.0
2012-10-11 11:55:00,34.73,34.77,34.73,34.77,53200.0,31.7125,31.749,31.7125,31.749,53200.0
2012-10-11 12:00:00,34.77,34.77,34.75,34.76,92400.0,31.749,31.749,31.7307,31.7399,92400.0
2012-10-11 12:05:00,34.77,34.79,34.76,34.77,104000.0,31.749,31.7673,31.7399,31.749,104000.0
2012-10-11 12:10:00,34.77,34.81,34.77,34.8,134400.0,31.749,31.7855,31.749,31.7764,134400.0
2012-10-11 12:15:00,34.8,34.85,34.8,34.81,92400.0,31.7764,31.822,31.7764,31.7855,92400.0
2012-10-11 12:20:00,34.81,34.81,34.77,34.79,87200.0,31.7855,31.7855,31.749,31.7673,87200.0
2012-10-11 12:25:00,34.79,34.79,34.75,34.76,104400.0,31.7673,31.7673,31.7307,31.7399,104400.0
2012-10-11 12:30:00,34.77,34.78,34.76,34.77,61200.0,31.749,31.7581,31.7399,31.749,61200.0
2012-10-11 12:35:00,34.77,34.78,34.76,34.77,58000.0,31.749,31.7581,31.7399,31.749,58000.0
2012-10-11 12:40:00,34.77,34.77,34.75,34.75,69200.0,31.749,31.749,31.7307,31.7307,69200.0
2012-10-11 12:45:00,34.75,34.79,34.74,34.77,96000.0,31.7307,31.7673,31.7216,31.749,96000.0
2012-10-11 12:50:00,34.77,34.85,34.77,34.84,126400.0,31.749,31.822,31.749,31.8129,126400.0
2012-10-11 12:55:00,34.83,34.83,34.81,34.81,122800.0,31.8038,31.8038,31.7855,31.7855,122800.0
2012-10-11 13:00:00,34.81,34.83,34.79,34.83,100800.0,31.7855,31.8038,31.7673,31.8038,100800.0
2012-10-11 13:05:00,34.83,34.84,34.82,34.84,44800.0,31.8038,31.8129,31.7947,31.8129,44800.0
2012-10-11 13:10:00,34.84,34.84,34.79,34.79,40800.0,31.8129,31.8129,31.7673,31.7673,40800.0
2012-10-11 13:15:00,34.79,34.79,34.76,34.76,45600.0,31.7673,31.7673,31.7399,31.7399,45600.0
2012-10-11 13:20:00,34.76,34.76,34.68,34.68,121600.0,31.7399,31.7399,31.6668,31.6668,121600.0
2012-10-11 13:25:00,34.68,34.72,34.68,34.7,109600.0,31.6668,31.7033,31.6668,31.6851,109600.0
2012-10-11 13:30:00,34.71,34.71,34.67,34.68,110400.0,31.6942,31.6942,31.6577,31.6668,110400.0
2012-10-11 13:35:00,34.68,34.68,34.66,34.66,63200.0,31.6668,31.6668,31.6486,31.6486,63200.0
2012-10-11 13:40:00,34.66,34.66,34.61,34.62,98400.0,31.6486,31.6486,31.6029,31.612,98400.0
2012-10-11 13:45:00,34.62,34.67,34.61,34.66,363600.0,31.612,31.6577,31.6029,31.6486,363600.0
2012-10-11 13:50:00,34.65,34.66,34.62,34.64,124800.0,31.6394,31.6486,31.612,31.6303,124800.0
2012-10-11 13:55:00,34.64,34.66,34.63,34.63,63200.0,31.6303,31.6486,31.6212,31.6212,63200.0
2012-10-11 14:00:00,34.63,34.65,34.62,34.63,71200.0,31.6212,31.6394,31.612,31.6212,71200.0
2012-10-11 14:05:00,34.62,34.63,34.6,34.62,304400.0,31.612,31.6212,31.5938,31.612,304400.0
2012-10-11 14:10:00,34.62,34.67,34.62,34.67,143200.0,31.612,31.6577,31.612,31.6577,143200.0
2012-10-11 14:15:00,34.67,34.67,34.65,34.65,66000.0,31.6577,31.6577,31.6394,31.6394,66000.0
2012-10-11 14:20:00,34.65,34.66,34.63,34.65,591200.0,31.6394,31.6486,31.6212,31.6394,591200.0
2012-10-11 14:25:00,34.65,34.67,34.65,34.66,111200.0,31.6394,31.6577,31.6394,31.6486,111200.0
2012-10-11 14:30:00,34.66,34.68,34.66,34.67,61200.0,31.6486,31.6668,31.6486,31.6577,61200.0
2012-10-11 14:35:00,34.66,34.68,34.65,34.68,92800.0,31.6486,31.6668,31.6394,31.6668,92800.0
2012-10-11 14:40:00,34.67,34.68,34.65,34.67,80800.0,31.6577,31.6668,31.6394,31.6577,80800.0
2012-10-11 14:45:00,34.67,34.68,34.65,34.67,94800.0,31.6577,31.6668,31.6394,31.6577,94800.0
2012-10-11 14:50:00,34.67,34.72,34.67,34.72,256400.0,31.6577,31.7033,31.6577,31.7033,256400.0
2012-10-11 14:55:00,34.72,34.74,34.68,34.68,195600.0,31.7033,31.7216,31.6668,31.6668,195600.0
2012-10-11 15:00:00,34.68,34.71,34.67,34.68,120800.0,31.6668,31.6942,31.6577,31.6668,120800.0
2012-10-11 15:05:00,34.68,34.68,34.66,34.67,120000.0,31.6668,31.6668,31.6486,31.6577,120000.0
2012-10-11 15:10:00,34.67,34.75,34.67,34.73,204400.0,31.6577,31.7307,31.6577,31.7125,204400.0
2012-10-11 15:15:00,34.72,34.74,34.7,34.71,284400.0,31.7033,31.7216,31.6851,31.6942,284400.0
2012-10-11 15:20:00,34.71,34.73,34.69,34.73,112400.0,31.6942,31.7125,31.6759,31.7125,112400.0
2012-10-11 15:25:00,34.73,34.81,34.71,34.76,202000.0,31.7125,31.7855,31.6942,31.7399,202000.0
2012-10-11 15:30:00,34.76,34.76,34.71,34.71,136800.0,31.7399,31.7399,31.6942,31.6942,136800.0
2012-10-11 15:35:00,34.71,34.74,34.71,34.73,278400.0,31.6942,31.7216,31.6942,31.7125,278400.0
2012-10-11 15:40:00,34.73,34.76,34.72,34.75,202400.0,31.7125,31.7399,31.7033,31.7307,202400.0
2012-10-11 15:45:00,34.75,34.75,34.72,34.73,312400.0,31.7307,31.7307,31.7033,31.7125,312400.0
2012-10-11 15:50:00,34.73,34.76,34.72,34.76,428400.0,31.7125,31.7399,31.7033,31.7399,428400.0
2012-10-11 15:55:00,34.76,34.79,34.73,34.73,1048400.0,31.7399,31.7673,31.7125,31.7125,1048400.0
2012-10-12 09:30:00,34.84,34.97,34.79,34.84,201200.0,31.8129,31.9316,31.7673,31.8129,201200.0
2012-10-12 09:35:00,34.84,34.87,34.77,34.83,102000.0,31.8129,31.8403,31.749,31.8038,102000.0
2012-10-12 09:40:00,34.83,34.83,34.75,34.75,107600.0,31.8038,31.8038,31.7307,31.7307,107600.0
2012-10-12 09:45:00,34.75,34.76,34.73,34.76,57600.0,31.7307,31.7399,31.7125,31.7399,57600.0
2012-10-12 09:50:00,34.75,34.82,34.75,34.82,60800.0,31.7307,31.7947,31.7307,31.7947,60800.0
2012-10-12 09:55:00,34.82,34.95,34.79,34.95,161600.0,31.7947,31.9134,31.7673,31.9134,161600.0
2012-10-12 10:00:00,34.94,34.96,34.92,34.96,132800.0,31.9042,31.9225,31.886,31.9225,132800.0
2012-10-12 10:05:00,34.95,34.99,34.95,34.99,153600.0,31.9134,31.9499,31.9134,31.9499,153600.0
2012-10-12 10:10:00,34.99,35.0,34.96,34.99,169600.0,31.9499,31.959,31.9225,31.9499,169600.0
2012-10-12 10:15:00,34.99,34.99,34.95,34.95,136400.0,31.9499,31.9499,31.9134,31.9134,136400.0
2012-10-12 10:20:00,34.95,34.95,34.9,34.92,184400.0,31.9134,31.9134,31.8677,31.886,184400.0
2012-10-12 10:25:00,34.91,34.91,34.83,34.84,148400.0,31.8768,31.8768,31.8038,31.8129,148400.0
2012-10-12 10:30:00,34.84,34.85,34.82,34.85,73200.0,31.8129,31.822,31.7947,31.822,73200.0
2012-10-12 10:35:00,34.85,34.85,34.83,34.84,103200.0,31.822,31.822,31.8038,31.8129,103200.0
2012-10-12 10:40:00,34.84,34.89,34.84,34.85,104400.0,31.8129,31.8586,31.8129,31.822,104400.0
2012-10-12 10:45:00,34.84,34.87,34.82,34.84,104800.0,31.8129,31.8403,31.7947,31.8129,104800.0
2012-10-12 10:50:00,34.83,34.85,34.8,34.84,83200.0,31.8038,31.822,31.7764,31.8129,83200.0
2012-10-12 10:55:00,34.84,34.85,34.79,34.79,96800.0,31.8129,31.822,31.7673,31.7673,96800.0
2012-10-12 11:00:00,34.79,34.81,34.79,34.81,68400.0,31.7673,31.7855,31.7673,31.7855,68400.0
2012-10-12 11:05:00,34.8,34.82,34.79,34.79,43200.0,31.7764,31.7947,31.7673,31.7673,43200.0
2012-10-12 11:10:00,34.79,34.79,34.75,34.76,164000.0,31.7673,31.7673,31.7307,31.7399,164000.0
2012-10-12 11:15:00,34.76,34.76,34.73,34.73,60400.0,31.7399,31.7399,31.7125,31.7125,60400.0
2012-10-12 11:20:00,34.73,34.78,34.73,34.76,116000.0,31.7125,31.7581,31.7125,31.7399,116000.0
2012-10-12 11:25:00,34.76,34.78,34.73,34.73,94400.0,31.7399,31.7581,31.7125,31.7125,94400.0
2012-10-12 11:30:00,34.73,34.74,34.66,34.68,148800.0,31.7125,31.7216,31.6486,31.6668,148800.0
2012-10-12 11:35:00,34.67,34.68,34.64,34.67,147200.0,31.6577,31.6668,31.6303,31.6577,147200.0
2012-10-12 11:40:00,34.67,34.68,34.61,34.62,175600.0,31.6577,31.6668,31.6029,31.612,175600.0
2012-10-12 11:45:00,34.62,34.67,34.62,34.67,67600.0,31.612,31.6577,31.612,31.6577,67600.0
2012-10-12 11:50:00,34.66,34.68,34.65,34.68,44800.0,31.6486,31.6668,31.6394,31.6668,44800.0
2012-10-12 11:55:00,34.68,34.69,34.66,34.69,54800.0,31.6668,31.6759,31.6486,31.6759,54800.0
2012-10-12 12:00:00,34.69,34.74,34.67,34.74,156400.0,31.6759,31.7216,31.6577,31.7216,156400.0
2012-10-12 12:05:00,34.73,34.78,34.73,34.77,119600.0,31.7125,31.7581,31.7125,31.749,119600.0
2012-10-12 12:10:00,34.77,34.79,34.77,34.79,30400.0,31.749,31.7673,31.749,31.7673,30400.0
2012-10-12 12:15:00,34.79,34.79,34.75,34.75,41200.0,31.7673,31.7673,31.7307,31.7307,41200.0
2012-10-12 12:20:00,34.75,34.76,34.74,34.75,50800.0,31.7307,31.7399,31.7216,31.7307,50800.0
2012-10-12 12:25:00,34.76,34.77,34.75,34.76,41600.0,31.7399,31.749,31.7307,31.7399,41600.0
2012-10-12 12:30:00,34.75,34.78,34.75,34.77,35600.0,31.7307,31.7581,31.7307,31.749,35600.0
2012-10-12 12:35:00,34.77,34.77,34.76,34.77,76000.0,31.749,31.749,31.7399,31.749,76000.0
2012-10-12 12:40:00,34.77,34.78,34.74,34.74,27200.0,31.749,31.7581,31.7216,31.7216,27200.0
2012-10-12 12:45:00,34.74,34.74,34.72,34.73,38800.0,31.7216,31.7216,31.7033,31.7125,38800.0
2012-10-12 12:50:00,34.73,34.73,34.72,34.72,21200.0,31.7125,31.7125,31.7033,31.7033,21200.0
2012-10-12 12:55:00,34.72,34.74,34.71,34.73,37200.0,31.7033,31.7216,31.6942,31.7125,37200.0
2012-10-12 13:00:00,34.73,34.73,34.7,34.7,41600.0,31.7125,31.7125,31.6851,31.6851,41600.0
2012-10-12 13:05:00,34.71,34.72,34.69,34.7,42400.0,31.6942,31.7033,31.6759,31.6851,42400.0
2012-10-12 13:10:00,34.7,34.7,34.66,34.68,31600.0,31.6851,31.6851,31.6486,31.6668,31600.0
2012-10-12 13:15:00,34.67,34.7,34.66,34.7,42400.0,31.6577,31.6851,31.6486,31.6851,42400.0
2012-10-12 13:20:00,34.69,34.7,34.67,34.68,26400.0,31.6759,31.6851,31.6577,31.6668,26400.0
2012-10-12 13:25:00,34.67,34.68,34.66,34.67,23200.0,31.6577,31.6668,31.6486,31.6577,23200.0
2012-10-12 13:30:00,34.67,34.67,34.66,34.66,26000.0,31.6577,31.6577,31.6486,31.6486,26000.0
2012-10-12 13:35:00,34.67,34.69,34.66,34.69,70800.0,31.6577,31.6759,31.6486,31.6759,70800.0
2012-10-12 13:40:00,34.69,34.7,34.66,34.67,40800.0,31.6759,31.6851,31.6486,31.6577,40800.0
2012-10-12 13:45:00,34.67,34.68,34.66,34.68,65200.0,31.6577,31.6668,31.6486,31.6668,65200.0
2012-10-12 13:50:00,34.68,34.7,34.68,34.68,49200.0,31.6668,31.6851,31.6668,31.6668,49200.0
2012-10-12 13:55:00,34.69,34.72,34.68,34.71,56400.0,31.6759,31.7033,31.6668,31.6942,56400.0
2012-10-12 14:00:00,34.71,34.71,34.68,34.71,54400.0,31.6942,31.6942,31.6668,31.6942,54400.0
2012-10-12 14:05:00,34.7,34.72,34.7,34.71,37600.0,31.6851,31.7033,31.6851,31.6942,37600.0
2012-10-12 14:10:00,34.71,34.74,34.71,34.74,51600.0,31.6942,31.7216,31.6942,31.7216,51600.0
2012-10-12 14:15:00,34.73,34.74,34.73,34.73,82400.0,31.7125,31.7216,31.7125,31.7125,82400.0
2012-10-12 14:20:00,34.73,34.77,34.73,34.76,122800.0,31.7125,31.749,31.7125,31.7399,122800.0
2012-10-12 14:25:00,34.75,34.78,34.75,34.78,38800.0,31.7307,31.7581,31.7307,31.7581,38800.0
2012-10-12 14:30:00,34.79,34.8,34.77,34.8,90800.0,31.7673,31.7764,31.749,31.7764,90800.0
2012-10-12 14:35:00,34.79,34.84,34.79,34.83,88400.0,31.7673,31.8129,31.7673,31.8038,88400.0
2012-10-12 14:40:00,34.84,34.84,34.81,34.84,76800.0,31.8129,31.8129,31.7855,31.8129,76800.0
2012-10-12 14:45:00,34.84,34.84,34.8,34.81,120000.0,31.8129,31.8129,31.7764,31.7855,120000.0
2012-10-12 14:50:00,34.81,34.84,34.8,34.83,110800.0,31.7855,31.8129,31.7764,31.8038,110800.0
2012-10-12 14:55:00,34.83,34.84,34.82,34.83,106000.0,31.8038,31.8129,31.7947,31.8038,106000.0
2012-10-12 15:00:00,34.83,34.84,34.8,34.8,112400.0,31.8038,31.8129,31.7764,31.7764,112400.0
2012-10-12 15:05:00,34.8,34.82,34.79,34.81,103200.0,31.7764,31.7947,31.7673,31.7855,103200.0
2012-10-12 15:10:00,34.81,34.84,34.81,34.84,121200.0,31.7855,31.8129,31.7855,31.8129,121200.0
2012-10-12 15:15:00,34.84,34.84,34.83,34.84,107600.0,31.8129,31.8129,31.8038,31.8129,107600.0
2012-10-12 15:20:00,34.84,34.84,34.8,34.81,110000.0,31.8129,31.8129,31.7764,31.7855,110000.0
2012-10-12 15:25:00,34.81,34.85,34.81,34.85,102400.0,31.7855,31.822,31.7855,31.822,102400.0
2012-10-12 15:30:00,34.85,34.85,34.76,34.77,142400.0,31.822,31.822,31.7399,31.749,142400.0
2012-10-12 15:35:00,34.77,34.79,34.75,34.76,179600.0,31.749,31.7673,31.7307,31.7399,179600.0
2012-10-12 15:40:00,34.76,34.78,34.76,34.77,104400.0,31.7399,31.7581,31.7399,31.749,104400.0
2012-10-12 15:45:00,34.77,34.83,34.76,34.76,182000.0,31.749,31.8038,31.7399,31.7399,182000.0
2012-10-12 15:50:00,34.76,34.79,34.76,34.78,131600.0,31.7399,31.7673,31.7399,31.7581,131600.0
2012-10-12 15:55:00,34.78,34.8,34.77,34.78,256400.0,31.7581,31.7764,31.749,31.7581,256400.0
2012-10-15 09:30:00,34.84,34.91,34.76,34.82,266000.0,31.8129,31.8768,31.7399,31.7947,266000.0
2012-10-15 09:35:00,34.82,34.86,34.8,34.81,87200.0,31.7947,31.8312,31.7764,31.7855,87200.0
2012-10-15 09:40:00,34.81,34.84,34.77,34.79,144400.0,31.7855,31.8129,31.749,31.7673,144400.0
2012-10-15 09:45:00,34.8,34.81,34.73,34.74,98000.0,31.7764,31.7855,31.7125,31.7216,98000.0
2012-10-15 09:50:00,34.74,34.75,34.71,34.71,96800.0,31.7216,31.7307,31.6942,31.6942,96800.0
2012-10-15 09:55:00,34.71,34.76,34.69,34.74,347600.0,31.6942,31.7399,31.6759,31.7216,347600.0
2012-10-15 10:00:00,34.73,34.8,34.68,34.79,215200.0,31.7125,31.7764,31.6668,31.7673,215200.0
2012-10-15 10:05:00,34.78,34.81,34.73,34.73,181600.0,31.7581,31.7855,31.7125,31.7125,181600.0
2012-10-15 10:10:00,34.73,34.74,34.68,34.68,136000.0,31.7125,31.7216,31.6668,31.6668,136000.0
2012-10-15 10:15:00,34.7,34.71,34.68,34.71,86800.0,31.6851,31.6942,31.6668,31.6942,86800.0
2012-10-15 10:20:00,34.7,34.73,34.69,34.71,98800.0,31.6851,31.7125,31.6759,31.6942,98800.0
2012-10-15 10:25:00,34.7,34.74,34.7,34.72,95600.0,31.6851,31.7216,31.6851,31.7033,95600.0
2012-10-15 10:30:00,34.72,34.72,34.68,34.7,121200.0,31.7033,31.7033,31.6668,31.6851,121200.0
2012-10-15 10:35:00,34.7,34.71,34.65,34.66,169600.0,31.6851,31.6942,31.6394,31.6486,169600.0
2012-10-15 10:40:00,34.67,34.7,34.66,34.7,160800.0,31.6577,31.6851,31.6486,31.6851,160800.0
2012-10-15 10:45:00,34.7,34.7,34.66,34.68,100800.0,31.6851,31.6851,31.6486,31.6668,100800.0
2012-10-15 10:50:00,34.68,34.69,34.67,34.68,50000.0,31.6668,31.6759,31.6577,31.6668,50000.0
2012-10-15 10:55:00,34.68,34.73,34.67,34.73,104000.0,31.6668,31.7125,31.6577,31.7125,104000.0
2012-10-15 11:00:00,34.72,34.74,34.7,34.7,93600.0,31.7033,31.7216,31.6851,31.6851,93600.0
2012-10-15 11:05:00,34.7,34.75,34.7,34.75,88800.0,31.6851,31.7307,31.6851,31.7307,88800.0
2012-10-15 11:10:00,34.75,34.81,34.75,34.81,122400.0,31.7307,31.7855,31.7307,31.7855,122400.0
2012-10-15 11:15:00,34.81,34.82,34.79,34.81,83600.0,31.7855,31.7947,31.7673,31.7855,83600.0
2012-10-15 11:20:00,34.81,34.85,34.81,34.85,69600.0,31.7855,31.822,31.7855,31.822,69600.0
2012-10-15 11:25:00,34.85,34.9,34.85,34.85,85600.0,31.822,31.8677,31.822,31.822,85600.0
2012-10-15 11:30:00,34.85,34.87,34.85,34.87,63600.0,31.822,31.8403,31.822,31.8403,63600.0
2012-10-15 11:35:00,34.87,34.95,34.87,34.94,171200.0,31.8403,31.9134,31.8403,31.9042,171200.0
2012-10-15 11:40:00,34.94,35.0,34.94,34.98,139200.0,31.9042,31.959,31.9042,31.9408,139200.0
2012-10-15 11:45:00,34.98,35.0,34.96,34.97,76400.0,31.9408,31.959,31.9225,31.9316,76400.0
2012-10-15 11:50:00,34.97,34.98,34.95,34.96,68800.0,31.9316,31.9408,31.9134,31.9225,68800.0
2012-10-15 11:55:00,34.96,35.03,34.96,35.02,246000.0,31.9225,31.9864,31.9225,31.9773,246000.0
2012-10-15 12:00:00,35.01,35.03,34.99,35.01,131200.0,31.9681,31.9864,31.9499,31.9681,131200.0
2012-10-15 12:05:00,35.01,35.02,34.98,35.0,135600.0,31.9681,31.9773,31.9408,31.959,135600.0
2012-10-15 12:10:00,35.01,35.01,34.99,34.99,49600.0,31.9681,31.9681,31.9499,31.9499,49600.0
2012-10-15 12:15:00,34.99,35.01,34.99,34.99,40000.0,31.9499,31.9681,31.9499,31.9499,40000.0
2012-10-15 12:20:00,34.99,35.0,34.97,34.98,70800.0,31.9499,31.959,31.9316,31.9408,70800.0
2012-10-15 12:25:00,34.98,35.02,34.97,35.02,61600.0,31.9408,31.9773,31.9316,31.9773,61600.0
2012-10-15 12:30:00,35.02,35.02,34.99,34.99,59200.0,31.9773,31.9773,31.9499,31.9499,59200.0
2012-10-15 12:35:00,35.0,35.06,35.0,35.05,97600.0,31.959,32.0138,31.959,32.0047,97600.0
2012-10-15 12:40:00,35.06,35.06,35.04,35.05,85200.0,32.0138,32.0138,31.9955,32.0047,85200.0
2012-10-15 12:45:00,35.05,35.05,35.01,35.02,85600.0,32.0047,32.0047,31.9681,31.9773,85600.0
2012-10-15 12:50:00,35.02,35.03,35.0,35.0,45600.0,31.9773,31.9864,31.959,31.959,45600.0
2012-10-15 12:55:00,35.0,35.01,34.99,34.99,49200.0,31.959,31.9681,31.9499,31.9499,49200.0
2012-10-15 13:00:00,34.99,35.02,34.99,35.02,71200.0,31.9499,31.9773,31.9499,31.9773,71200.0
2012-10-15 13:05:00,35.02,35.04,35.01,35.02,30800.0,31.9773,31.9955,31.9681,31.9773,30800.0
2012-10-15 13:10:00,35.02,35.03,35.0,35.01,54400.0,31.9773,31.9864,31.959,31.9681,54400.0
2012-10-15 13:15:00,35.01,35.01,34.98,34.98,49600.0,31.9681,31.9681,31.9408,31.9408,49600.0
2012-10-15 13:20:00,34.99,34.99,34.97,34.97,51600.0,31.9499,31.9499,31.9316,31.9316,51600.0
2012-10-15 13:25:00,34.97,34.97,34.95,34.97,33600.0,31.9316,31.9316,31.9134,31.9316,33600.0
2012-10-15 13:30:00,34.97,34.99,34.96,34.97,52000.0,31.9316,31.9499,31.9225,31.9316,52000.0
2012-10-15 13:35:00,34.97,34.98,34.96,34.96,52000.0,31.9316,31.9408,31.9225,31.9225,52000.0
2012-10-15 13:40:00,34.96,34.97,34.96,34.96,50800.0,31.9225,31.9316,31.9225,31.9225,50800.0
2012-10-15 13:45:00,34.96,34.97,34.95,34.96,99200.0,31.9225,31.9316,31.9134,31.9225,99200.0
2012-10-15 13:50:00,34.96,34.96,34.95,34.95,45600.0,31.9225,31.9225,31.9134,31.9134,45600.0
2012-10-15 13:55:00,34.95,34.96,34.95,34.95,44400.0,31.9134,31.9225,31.9134,31.9134,44400.0
2012-10-15 14:00:00,34.95,34.96,34.92,34.93,144800.0,31.9134,31.9225,31.886,31.8951,144800.0
2012-10-15 14:05:00,34.93,34.95,34.92,34.95,100000.0,31.8951,31.9134,31.886,31.9134,100000.0
2012-10-15 14:10:00,34.95,34.97,34.95,34.97,71600.0,31.9134,31.9316,31.9134,31.9316,71600.0
2012-10-15 14:15:00,34.96,34.96,34.94,34.94,115200.0,31.9225,31.9225,31.9042,31.9042,115200.0
2012-10-15 14:20:00,34.94,34.96,34.94,34.96,43600.0,31.9042,31.9225,31.9042,31.9225,43600.0
2012-10-15 14:25:00,34.95,34.96,34.94,34.94,115200.0,31.9134,31.9225,31.9042,31.9042,115200.0
2012-10-15 14:30:00,34.94,34.94,34.9,34.92,105600.0,31.9042,31.9042,31.8677,31.886,105600.0
2012-10-15 14:35:00,34.92,34.95,34.91,34.95,115600.0,31.886,31.9134,31.8768,31.9134,115600.0
2012-10-15 14:40:00,34.94,34.95,34.92,34.93,91200.0,31.9042,31.9134,31.886,31.8951,91200.0
2012-10-15 14:45:00,34.93,34.93,34.91,34.92,52000.0,31.8951,31.8951,31.8768,31.886,52000.0
2012-10-15 14:50:00,34.92,34.94,34.92,34.93,82800.0,31.886,31.9042,31.886,31.8951,82800.0
2012-10-15 14:55:00,34.93,34.94,34.92,34.92,200800.0,31.8951,31.9042,31.886,31.886,200800.0
2012-10-15 15:00:00,34.92,34.93,34.9,34.91,159600.0,31.886,31.8951,31.8677,31.8768,159600.0
2012-10-15 15:05:00,34.91,34.92,34.9,34.91,80400.0,31.8768,31.886,31.8677,31.8768,80400.0
2012-10-15 15:10:00,34.91,34.93,34.89,34.91,184000.0,31.8768,31.8951,31.8586,31.8768,184000.0
2012-10-15 15:15:00,34.91,34.93,34.9,34.93,105200.0,31.8768,31.8951,31.8677,31.8951,105200.0
2012-10-15 15:20:00,34.93,34.93,34.9,34.9,64000.0,31.8951,31.8951,31.8677,31.8677,64000.0
2012-10-15 15:25:00,34.9,34.9,34.88,34.89,73600.0,31.8677,31.8677,31.8494,31.8586,73600.0
2012-10-15 15:30:00,34.9,34.92,34.85,34.86,201600.0,31.8677,31.886,31.822,31.8312,201600.0
2012-10-15 15:35:00,34.87,34.88,34.87,34.87,80000.0,31.8403,31.8494,31.8403,31.8403,80000.0
2012-10-15 15:40:00,34.87,34.88,34.85,34.88,114800.0,31.8403,31.8494,31.822,31.8494,114800.0
2012-10-15 15:45:00,34.88,34.94,34.88,34.91,224400.0,31.8494,31.9042,31.8494,31.8768,224400.0
2012-10-15 15:50:00,34.91,34.94,34.91,34.92,243600.0,31.8768,31.9042,31.8768,31.886,243600.0
2012-10-15 15:55:00,34.92,34.96,34.91,34.95,582400.0,31.886,31.9225,31.8768,31.9134,582400.0
2012-10-16 09:30:00,35.05,35.15,35.02,35.11,197200.0,32.0047,32.096,31.9773,32.0595,197200.0
2012-10-16 09:35:00,35.11,35.12,35.03,35.07,76000.0,32.0595,32.0686,31.9864,32.0229,76000.0
2012-10-16 09:40:00,35.08,35.15,35.06,35.14,80000.0,32.0321,32.096,32.0138,32.0868,80000.0
2012-10-16 09:45:00,35.15,35.15,35.09,35.09,150400.0,32.096,32.096,32.0412,32.0412,150400.0
2012-10-16 09:50:00,35.08,35.1,35.01,35.05,151600.0,32.0321,32.0503,31.9681,32.0047,151600.0
2012-10-16 09:55:00,35.05,35.07,35.04,35.05,64400.0,32.0047,32.0229,31.9955,32.0047,64400.0
2012-10-16 10:00:00,35.06,35.09,35.04,35.08,119200.0,32.0138,32.0412,31.9955,32.0321,119200.0
2012-10-16 10:05:00,35.08,35.1,35.07,35.08,98000.0,32.0321,32.0503,32.0229,32.0321,98000.0
2012-10-16 10:10:00,35.08,35.14,35.08,35.1,126000.0,32.0321,32.0868,32.0321,32.0503,126000.0
2012-10-16 10:15:00,35.1,35.13,35.09,35.13,81600.0,32.0503,32.0777,32.0412,32.0777,81600.0
2012-10-16 10:20:00,35.12,35.15,35.12,35.13,99200.0,32.0686,32.096,32.0686,32.0777,99200.0
2012-10-16 10:25:00,35.13,35.17,35.12,35.17,146400.0,32.0777,32.1142,32.0686,32.1142,146400.0
2012-10-16 10:30:00,35.17,35.25,35.16,35.25,199200.0,32.1142,32.1873,32.1051,32.1873,199200.0
2012-10-16 10:35:00,35.24,35.27,35.24,35.26,128000.0,32.1782,32.2056,32.1782,32.1964,128000.0
2012-10-16 10:40:00,35.26,35.26,35.23,35.23,108800.0,32.1964,32.1964,32.169,32.169,108800.0
2012-10-16 10:45:00,35.23,35.24,35.23,35.23,44000.0,32.169,32.1782,32.169,32.169,44000.0
2012-10-16 10:50:00,35.23,35.23,35.17,35.17,85200.0,32.169,32.169,32.1142,32.1142,85200.0
2012-10-16 10:55:00,35.17,35.2,35.17,35.19,63200.0,32.1142,32.1416,32.1142,32.1325,63200.0
2012-10-16 11:00:00,35.19,35.19,35.18,35.19,25200.0,32.1325,32.1325,32.1234,32.1325,25200.0
2012-10-16 11:05:00,35.19,35.2,35.18,35.19,58000.0,32.1325,32.1416,32.1234,32.1325,58000.0
2012-10-16 11:10:00,35.18,35.2,35.18,35.19,39600.0,32.1234,32.1416,32.1234,32.1325,39600.0
2012-10-16 11:15:00,35.19,35.22,35.19,35.21,35600.0,32.1325,32.1599,32.1325,32.1508,35600.0
2012-10-16 11:20:00,35.22,35.24,35.2,35.23,57200.0,32.1599,32.1782,32.1416,32.169,57200.0
2012-10-16 11:25:00,35.23,35.25,35.22,35.25,263200.0,32.169,32.1873,32.1599,32.1873,263200.0
2012-10-16 11:30:00,35.25,35.28,35.25,35.27,108000.0,32.1873,32.2147,32.1873,32.2056,108000.0
2012-10-16 11:35:00,35.27,35.29,35.27,35.29,274400.0,32.2056,32.2238,32.2056,32.2238,274400.0
2012-10-16 11:40:00,35.28,35.29,35.26,35.27,42400.0,32.2147,32.2238,32.1964,32.2056,42400.0
2012-10-16 11:45:00,35.27,35.28,35.27,35.28,102000.0,32.2056,32.2147,32.2056,32.2147,102000.0
2012-10-16 11:50:00,35.27,35.29,35.27,35.28,177600.0,32.2056,32.2238,32.2056,32.2147,177600.0
2012-10-16 11:55:00,35.29,35.34,35.28,35.31,126400.0,32.2238,32.2695,32.2147,32.2421,126400.0
2012-10-16 12:00:00,35.31,35.33,35.3,35.31,110400.0,32.2421,32.2603,32.2329,32.2421,110400.0
2012-10-16 12:05:00,35.31,35.35,35.31,35.35,143600.0,32.2421,32.2786,32.2421,32.2786,143600.0
2012-10-16 12:10:00,35.35,35.36,35.34,35.36,64400.0,32.2786,32.2877,32.2695,32.2877,64400.0
2012-10-16 12:15:00,35.36,35.38,35.36,35.38,122400.0,32.2877,32.306,32.2877,32.306,122400.0
2012-10-16 12:20:00,35.38,35.4,35.38,35.38,77600.0,32.306,32.3243,32.306,32.306,77600.0
2012-10-16 12:25:00,35.38,35.4,35.38,35.4,76800.0,32.306,32.3243,32.306,32.3243,76800.0
2012-10-16 12:30:00,35.39,35.44,35.39,35.43,114400.0,32.3151,32.3608,32.3151,32.3517,114400.0
2012-10-16 12:35:00,35.43,35.44,35.43,35.43,78800.0,32.3517,32.3608,32.3517,32.3517,78800.0
2012-10-16 12:40:00,35.43,35.44,35.4,35.44,112800.0,32.3517,32.3608,32.3243,32.3608,112800.0
2012-10-16 12:45:00,35.44,35.44,35.4,35.41,246400.0,32.3608,32.3608,32.3243,32.3334,246400.0
2012-10-16 12:50:00,35.41,35.42,35.4,35.41,38800.0,32.3334,32.3425,32.3243,32.3334,38800.0
2012-10-16 12:55:00,35.42,35.42,35.38,35.38,50800.0,32.3425,32.3425,32.306,32.306,50800.0
2012-10-16 13:00:00,35.38,35.4,35.38,35.38,50400.0,32.306,32.3243,32.306,32.306,50400.0
2012-10-16 13:05:00,35.39,35.41,35.39,35.4,36000.0,32.3151,32.3334,32.3151,32.3243,36000.0
2012-10-16 13:10:00,35.4,35.41,35.39,35.4,32800.0,32.3243,32.3334,32.3151,32.3243,32800.0
2012-10-16 13:15:00,35.4,35.42,35.39,35.41,44400.0,32.3243,32.3425,32.3151,32.3334,44400.0
2012-10-16 13:20:00,35.41,35.41,35.39,35.4,30000.0,32.3334,32.3334,32.3151,32.3243,30000.0
2012-10-16 13:25:00,35.4,35.41,35.39,35.4,39200.0,32.3243,32.3334,32.3151,32.3243,39200.0
2012-10-16 13:30:00,35.4,35.41,35.4,35.4,34800.0,32.3243,32.3334,32.3243,32.3243,34800.0
2012-10-16 13:35:00,35.4,35.41,35.38,35.39,60000.0,32.3243,32.3334,32.306,32.3151,60000.0
2012-10-16 13:40:00,35.39,35.4,35.36,35.38,71600.0,32.3151,32.3243,32.2877,32.306,71600.0
2012-10-16 13:45:00,35.38,35.4,35.38,35.38,155600.0,32.306,32.3243,32.306,32.306,155600.0
2012-10-16 13:50:00,35.38,35.38,35.36,35.36,58800.0,32.306,32.306,32.2877,32.2877,58800.0
2012-10-16 13:55:00,35.36,35.37,35.35,35.35,86400.0,32.2877,32.2969,32.2786,32.2786,86400.0
2012-10-16 14:00:00,35.35,35.35,35.33,35.33,58400.0,32.2786,32.2786,32.2603,32.2603,58400.0
2012-10-16 14:05:00,35.33,35.34,35.31,35.32,24000.0,32.2603,32.2695,32.2421,32.2512,24000.0
2012-10-16 14:10:00,35.31,35.32,35.29,35.32,50800.0,32.2421,32.2512,32.2238,32.2512,50800.0
2012-10-16 14:15:00,35.32,35.33,35.31,35.33,50400.0,32.2512,32.2603,32.2421,32.2603,50400.0
2012-10-16 14:20:00,35.33,35.33,35.31,35.33,44000.0,32.2603,32.2603,32.2421,32.2603,44000.0
2012-10-16 14:25:00,35.32,35.33,35.31,35.32,35200.0,32.2512,32.2603,32.2421,32.2512,35200.0
2012-10-16 14:30:00,35.32,35.32,35.29,35.3,45200.0,32.2512,32.2512,32.2238,32.2329,45200.0
2012-10-16 14:35:00,35.3,35.31,35.29,35.3,46000.0,32.2329,32.2421,32.2238,32.2329,46000.0
2012-10-16 14:40:00,35.3,35.31,35.29,35.31,37200.0,32.2329,32.2421,32.2238,32.2421,37200.0
2012-10-16 14:45:00,35.31,35.32,35.3,35.31,56400.0,32.2421,32.2512,32.2329,32.2421,56400.0
2012-10-16 14:50:00,35.31,35.31,35.28,35.29,40800.0,32.2421,32.2421,32.2147,32.2238,40800.0
2012-10-16 14:55:00,35.29,35.3,35.28,35.28,92400.0,32.2238,32.2329,32.2147,32.2147,92400.0
2012-10-16 15:00:00,35.29,35.29,35.27,35.27,87200.0,32.2238,32.2238,32.2056,32.2056,87200.0
2012-10-16 15:05:00,35.27,35.29,35.25,35.27,109200.0,32.2056,32.2238,32.1873,32.2056,109200.0
2012-10-16 15:10:00,35.27,35.28,35.25,35.26,86000.0,32.2056,32.2147,32.1873,32.1964,86000.0
2012-10-16 15:15:00,35.26,35.28,35.26,35.27,102000.0,32.1964,32.2147,32.1964,32.2056,102000.0
2012-10-16 15:20:00,35.27,35.28,35.26,35.27,70800.0,32.2056,32.2147,32.1964,32.2056,70800.0
2012-10-16 15:25:00,35.27,35.28,35.25,35.28,75200.0,32.2056,32.2147,32.1873,32.2147,75200.0
2012-10-16 15:30:00,35.28,35.28,35.23,35.23,141600.0,32.2147,32.2147,32.169,32.169,141600.0
2012-10-16 15:35:00,35.22,35.23,35.21,35.22,152000.0,32.1599,32.169,32.1508,32.1599,152000.0
2012-10-16 15:40:00,35.22,35.29,35.22,35.29,189200.0,32.1599,32.2238,32.1599,32.2238,189200.0
2012-10-16 15:45:00,35.29,35.29,35.25,35.25,191600.0,32.2238,32.2238,32.1873,32.1873,191600.0
2012-10-16 15:50:00,35.25,35.29,35.24,35.27,211200.0,32.1873,32.2238,32.1782,32.2056,211200.0
2012-10-16 15:55:00,35.27,35.3,35.27,35.29,399600.0,32.2056,32.2329,32.2056,32.2238,399600.0
2012-10-17 09:30:00,35.3,35.31,35.22,35.25,228800.0,32.2329,32.2421,32.1599,32.1873,228800.0
2012-10-17 09:35:00,35.23,35.27,35.2,35.25,94400.0,32.169,32.2056,32.1416,32.1873,94400.0
2012-10-17 09:40:00,35.25,35.26,35.24,35.25,97200.0,32.1873,32.1964,32.1782,32.1873,97200.0
2012-10-17 09:45:00,35.25,35.33,35.24,35.33,155600.0,32.1873,32.2603,32.1782,32.2603,155600.0
2012-10-17 09:50:00,35.32,35.32,35.26,35.27,238800.0,32.2512,32.2512,32.1964,32.2056,238800.0
2012-10-17 09:55:00,35.27,35.31,35.26,35.3,239200.0,32.2056,32.2421,32.1964,32.2329,239200.0
2012-10-17 10:00:00,35.3,35.42,35.29,35.41,129200.0,32.2329,32.3425,32.2238,32.3334,129200.0
2012-10-17 10:05:00,35.4,35.46,35.4,35.45,98400.0,32.3243,32.379,32.3243,32.3699,98400.0
2012-10-17 10:10:00,35.45,35.47,35.43,35.44,83600.0,32.3699,32.3882,32.3517,32.3608,83600.0
2012-10-17 10:15:00,35.44,35.45,35.42,35.43,116800.0,32.3608,32.3699,32.3425,32.3517,116800.0
2012-10-17 10:20:00,35.43,35.48,35.43,35.47,104800.0,32.3517,32.3973,32.3517,32.3882,104800.0
2012-10-17 10:25:00,35.48,35.5,35.46,35.48,65200.0,32.3973,32.4156,32.379,32.3973,65200.0
2012-10-17 10:30:00,35.48,35.49,35.46,35.49,56400.0,32.3973,32.4064,32.379,32.4064,56400.0
2012-10-17 10:35:00,35.49,35.5,35.47,35.5,79200.0,32.4064,32.4156,32.3882,32.4156,79200.0
2012-10-17 10:40:00,35.51,35.53,35.5,35.52,105200.0,32.4247,32.443,32.4156,32.4338,105200.0
2012-10-17 10:45:00,35.52,35.55,35.49,35.55,108800.0,32.4338,32.4612,32.4064,32.4612,108800.0
2012-10-17 10:50:00,35.56,35.57,35.53,35.54,133200.0,32.4704,32.4795,32.443,32.4521,133200.0
2012-10-17 10:55:00,35.54,35.54,35.5,35.51,70400.0,32.4521,32.4521,32.4156,32.4247,70400.0
2012-10-17 11:00:00,35.51,35.51,35.48,35.48,58400.0,32.4247,32.4247,32.3973,32.3973,58400.0
2012-10-17 11:05:00,35.49,35.49,35.45,35.45,58400.0,32.4064,32.4064,32.3699,32.3699,58400.0
2012-10-17 11:10:00,35.46,35.51,35.46,35.5,110400.0,32.379,32.4247,32.379,32.4156,110400.0
2012-10-17 11:15:00,35.51,35.57,35.49,35.56,196000.0,32.4247,32.4795,32.4064,32.4704,196000.0
2012-10-17 11:20:00,35.57,35.61,35.57,35.6,181200.0,32.4795,32.516,32.4795,32.5069,181200.0
2012-10-17 11:25:00,35.59,35.63,35.59,35.63,121600.0,32.4978,32.5343,32.4978,32.5343,121600.0
2012-10-17 11:30:00,35.63,35.63,35.59,35.59,72000.0,32.5343,32.5343,32.4978,32.4978,72000.0
2012-10-17 11:35:00,35.59,35.6,35.58,35.59,58400.0,32.4978,32.5069,32.4886,32.4978,58400.0
2012-10-17 11:40:00,35.59,35.59,35.58,35.59,22000.0,32.4978,32.4978,32.4886,32.4978,22000.0
2012-10-17 11:45:00,35.59,35.6,35.58,35.6,46400.0,32.4978,32.5069,32.4886,32.5069,46400.0
2012-10-17 11:50:00,35.6,35.63,35.6,35.63,39200.0,32.5069,32.5343,32.5069,32.5343,39200.0
2012-10-17 11:55:00,35.63,35.63,35.6,35.63,82000.0,32.5343,32.5343,32.5069,32.5343,82000.0
2012-10-17 12:00:00,35.63,35.64,35.61,35.62,484000.0,32.5343,32.5434,32.516,32.5251,484000.0
2012-10-17 12:05:00,35.61,35.63,35.59,35.6,188000.0,32.516,32.5343,32.4978,32.5069,188000.0
2012-10-17 12:10:00,35.6,35.6,35.58,35.58,29200.0,32.5069,32.5069,32.4886,32.4886,29200.0
2012-10-17 12:15:00,35.59,35.62,35.58,35.61,70000.0,32.4978,32.5251,32.4886,32.516,70000.0
2012-10-17 12:20:00,35.61,35.62,35.59,35.61,54400.0,32.516,32.5251,32.4978,32.516,54400.0
2012-10-17 12:25:00,35.61,35.61,35.58,35.58,36400.0,32.516,32.516,32.4886,32.4886,36400.0
2012-10-17 12:30:00,35.58,35.58,35.55,35.55,83200.0,32.4886,32.4886,32.4612,32.4612,83200.0
2012-10-17 12:35:00,35.55,35.58,35.55,35.58,82400.0,32.4612,32.4886,32.4612,32.4886,82400.0
2012-10-17 12:40:00,35.59,35.62,35.58,35.61,72000.0,32.4978,32.5251,32.4886,32.516,72000.0
2012-10-17 12:45:00,35.61,35.63,35.6,35.62,83200.0,32.516,32.5343,32.5069,32.5251,83200.0
2012-10-17 12:50:00,35.61,35.64,35.61,35.63,48400.0,32.516,32.5434,32.516,32.5343,48400.0
2012-10-17 12:55:00,35.62,35.64,35.62,35.64,26800.0,32.5251,32.5434,32.5251,32.5434,26800.0
2012-10-17 13:00:00,35.63,35.66,35.62,35.63,68000.0,32.5343,32.5617,32.5251,32.5343,68000.0
2012-10-17 13:05:00,35.62,35.63,35.61,35.63,55200.0,32.5251,32.5343,32.516,32.5343,55200.0
2012-10-17 13:10:00,35.62,35.63,35.61,35.61,45200.0,32.5251,32.5343,32.516,32.516,45200.0
2012-10-17 13:15:00,35.62,35.62,35.6,35.62,34000.0,32.5251,32.5251,32.5069,32.5251,34000.0
2012-10-17 13:20:00,35.61,35.62,35.59,35.6,44000.0,32.516,32.5251,32.4978,32.5069,44000.0
2012-10-17 13:25:00,35.6,35.6,35.58,35.58,45200.0,32.5069,32.5069,32.4886,32.4886,45200.0
2012-10-17 13:30:00,35.58,35.58,35.54,35.55,62800.0,32.4886,32.4886,32.4521,32.4612,62800.0
2012-10-17 13:35:00,35.55,35.55,35.5,35.52,92400.0,32.4612,32.4612,32.4156,32.4338,92400.0
2012-10-17 13:40:00,35.52,35.52,35.51,35.52,71600.0,32.4338,32.4338,32.4247,32.4338,71600.0
2012-10-17 13:45:00,35.52,35.53,35.47,35.51,101200.0,32.4338,32.443,32.3882,32.4247,101200.0
2012-10-17 13:50:00,35.5,35.52,35.5,35.51,37600.0,32.4156,32.4338,32.4156,32.4247,37600.0
2012-10-17 13:55:00,35.52,35.54,35.51,35.54,69600.0,32.4338,32.4521,32.4247,32.4521,69600.0
2012-10-17 14:00:00,35.53,35.54,35.53,35.54,75200.0,32.443,32.4521,32.443,32.4521,75200.0
2012-10-17 14:05:00,35.54,35.55,35.54,35.55,98400.0,32.4521,32.4612,32.4521,32.4612,98400.0
2012-10-17 14:10:00,35.55,35.55,35.53,35.55,75600.0,32.4612,32.4612,32.443,32.4612,75600.0
2012-10-17 14:15:00,35.55,35.56,35.54,35.54,66800.0,32.4612,32.4704,32.4521,32.4521,66800.0
2012-10-17 14:20:00,35.54,35.57,35.54,35.56,51600.0,32.4521,32.4795,32.4521,32.4704,51600.0
2012-10-17 14:25:00,35.56,35.59,35.56,35.59,57600.0,32.4704,32.4978,32.4704,32.4978,57600.0
2012-10-17 14:30:00,35.59,35.6,35.58,35.59,69200.0,32.4978,32.5069,32.4886,32.4978,69200.0
2012-10-17 14:35:00,35.59,35.63,35.59,35.63,103600.0,32.4978,32.5343,32.4978,32.5343,103600.0
2012-10-17 14:40:00,35.63,35.64,35.6,35.63,82400.0,32.5343,32.5434,32.5069,32.5343,82400.0
2012-10-17 14:45:00,35.63,35.65,35.63,35.64,92000.0,32.5343,32.5525,32.5343,32.5434,92000.0
2012-10-17 14:50:00,35.64,35.64,35.61,35.61,95200.0,32.5434,32.5434,32.516,32.516,95200.0
2012-10-17 14:55:00,35.61,35.62,35.59,35.61,106000.0,32.516,32.5251,32.4978,32.516,106000.0
2012-10-17 15:00:00,35.61,35.63,35.6,35.63,90400.0,32.516,32.5343,32.5069,32.5343,90400.0
2012-10-17 15:05:00,35.62,35.66,35.62,35.65,108400.0,32.5251,32.5617,32.5251,32.5525,108400.0
2012-10-17 15:10:00,35.66,35.66,35.64,35.66,95200.0,32.5617,32.5617,32.5434,32.5617,95200.0
2012-10-17 15:15:00,35.66,35.68,35.64,35.67,142400.0,32.5617,32.5799,32.5434,32.5708,142400.0
2012-10-17 15:20:00,35.67,35.69,35.67,35.68,106800.0,32.5708,32.5891,32.5708,32.5799,106800.0
2012-10-17 15:25:00,35.68,35.69,35.66,35.68,93600.0,32.5799,32.5891,32.5617,32.5799,93600.0
2012-10-17 15:30:00,35.67,35.67,35.64,35.66,154800.0,32.5708,32.5708,32.5434,32.5617,154800.0
2012-10-17 15:35:00,35.66,35.66,35.63,35.63,146000.0,32.5617,32.5617,32.5343,32.5343,146000.0
2012-10-17 15:40:00,35.63,35.69,35.62,35.68,132000.0,32.5343,32.5891,32.5251,32.5799,132000.0
2012-10-17 15:45:00,35.68,35.68,35.59,35.59,182000.0,32.5799,32.5799,32.4978,32.4978,182000.0
2012-10-17 15:50:00,35.59,35.6,35.57,35.59,264000.0,32.4978,32.5069,32.4795,32.4978,264000.0
2012-10-17 15:55:00,35.59,35.63,35.57,35.63,544400.0,32.4978,32.5343,32.4795,32.5343,544400.0
2012-10-18 09:30:00,35.59,35.74,35.53,35.63,340000.0,32.4978,32.6347,32.443,32.5343,340000.0
2012-10-18 09:35:00,35.64,35.7,35.6,35.7,154400.0,32.5434,32.5982,32.5069,32.5982,154400.0
2012-10-18 09:40:00,35.69,35.73,35.67,35.69,183200.0,32.5891,32.6256,32.5708,32.5891,183200.0
2012-10-18 09:45:00,35.69,35.69,35.6,35.6,110400.0,32.5891,32.5891,32.5069,32.5069,110400.0
2012-10-18 09:50:00,35.6,35.61,35.54,35.56,100400.0,32.5069,32.516,32.4521,32.4704,100400.0
2012-10-18 09:55:00,35.55,35.6,35.54,35.6,83600.0,32.4612,32.5069,32.4521,32.5069,83600.0
2012-10-18 10:00:00,35.6,35.69,35.58,35.64,252800.0,32.5069,32.5891,32.4886,32.5434,252800.0
2012-10-18 10:05:00,35.64,35.64,35.57,35.63,145600.0,32.5434,32.5434,32.4795,32.5343,145600.0
2012-10-18 10:10:00,35.63,35.66,35.61,35.64,135600.0,32.5343,32.5617,32.516,32.5434,135600.0
2012-10-18 10:15:00,35.66,35.66,35.58,35.59,104800.0,32.5617,32.5617,32.4886,32.4978,104800.0
2012-10-18 10:20:00,35.59,35.63,35.58,35.58,111200.0,32.4978,32.5343,32.4886,32.4886,111200.0
2012-10-18 10:25:00,35.59,35.65,35.57,35.65,126800.0,32.4978,32.5525,32.4795,32.5525,126800.0
2012-10-18 10:30:00,35.64,35.66,35.62,35.65,104400.0,32.5434,32.5617,32.5251,32.5525,104400.0
2012-10-18 10:35:00,35.66,35.66,35.6,35.61,109200.0,32.5617,32.5617,32.5069,32.516,109200.0
2012-10-18 10:40:00,35.61,35.62,35.58,35.59,78400.0,32.516,32.5251,32.4886,32.4978,78400.0
2012-10-18 10:45:00,35.59,35.59,35.5,35.54,135200.0,32.4978,32.4978,32.4156,32.4521,135200.0
2012-10-18 10:50:00,35.54,35.57,35.54,35.55,54400.0,32.4521,32.4795,32.4521,32.4612,54400.0
2012-10-18 10:55:00,35.55,35.57,35.55,35.57,77200.0,32.4612,32.4795,32.4612,32.4795,77200.0
2012-10-18 11:00:00,35.56,35.62,35.55,35.6,106000.0,32.4704,32.5251,32.4612,32.5069,106000.0
2012-10-18 11:05:00,35.6,35.64,35.59,35.62,109200.0,32.5069,32.5434,32.4978,32.5251,109200.0
2012-10-18 11:10:00,35.62,35.63,35.58,35.6,69200.0,32.5251,32.5343,32.4886,32.5069,69200.0
2012-10-18 11:15:00,35.6,35.63,35.59,35.63,74000.0,32.5069,32.5343,32.4978,32.5343,74000.0
2012-10-18 11:20:00,35.62,35.63,35.61,35.63,62800.0,32.5251,32.5343,32.516,32.5343,62800.0
2012-10-18 11:25:00,35.63,35.64,35.6,35.61,69600.0,32.5343,32.5434,32.5069,32.516,69600.0
2012-10-18 11:30:00,35.61,35.62,35.59,35.6,40800.0,32.516,32.5251,32.4978,32.5069,40800.0
2012-10-18 11:35:00,35.59,35.62,35.59,35.62,43600.0,32.4978,32.5251,32.4978,32.5251,43600.0
2012-10-18 11:40:00,35.63,35.7,35.63,35.7,129200.0,32.5343,32.5982,32.5343,32.5982,129200.0
2012-10-18 11:45:00,35.7,35.74,35.7,35.73,63600.0,32.5982,32.6347,32.5982,32.6256,63600.0
2012-10-18 11:50:00,35.73,35.74,35.72,35.73,54000.0,32.6256,32.6347,32.6165,32.6256,54000.0
2012-10-18 11:55:00,35.73,35.75,35.73,35.75,64800.0,32.6256,32.6438,32.6256,32.6438,64800.0
2012-10-18 12:00:00,35.75,35.76,35.74,35.75,86000.0,32.6438,32.653,32.6347,32.6438,86000.0
2012-10-18 12:05:00,35.76,35.77,35.76,35.76,84800.0,32.653,32.6621,32.653,32.653,84800.0
2012-10-18 12:10:00,35.76,35.77,35.76,35.77,52400.0,32.653,32.6621,32.653,32.6621,52400.0
2012-10-18 12:15:00,35.77,35.77,35.76,35.77,44400.0,32.6621,32.6621,32.653,32.6621,44400.0
2012-10-18 12:20:00,35.76,35.76,35.75,35.76,39200.0,32.653,32.653,32.6438,32.653,39200.0
2012-10-18 12:25:00,35.76,35.76,35.73,35.74,62400.0,32.653,32.653,32.6256,32.6347,62400.0
2012-10-18 12:30:00,35.73,35.74,35.63,35.64,239600.0,32.6256,32.6347,32.5343,32.5434,239600.0
2012-10-18 12:35:00,35.64,35.64,35.56,35.58,223200.0,32.5434,32.5434,32.4704,32.4886,223200.0
2012-10-18 12:40:00,35.57,35.58,35.56,35.58,276800.0,32.4795,32.4886,32.4704,32.4886,276800.0
2012-10-18 12:45:00,35.57,35.58,35.55,35.56,230400.0,32.4795,32.4886,32.4612,32.4704,230400.0
2012-10-18 12:50:00,35.56,35.58,35.52,35.54,116000.0,32.4704,32.4886,32.4338,32.4521,116000.0
2012-10-18 12:55:00,35.54,35.54,35.51,35.52,76000.0,32.4521,32.4521,32.4247,32.4338,76000.0
2012-10-18 13:00:00,35.53,35.56,35.52,35.55,82400.0,32.443,32.4704,32.4338,32.4612,82400.0
2012-10-18 13:05:00,35.54,35.55,35.51,35.52,64800.0,32.4521,32.4612,32.4247,32.4338,64800.0
2012-10-18 13:10:00,35.52,35.52,35.44,35.45,99200.0,32.4338,32.4338,32.3608,32.3699,99200.0
2012-10-18 13:15:00,35.45,35.46,35.43,35.45,61600.0,32.3699,32.379,32.3517,32.3699,61600.0
2012-10-18 13:20:00,35.46,35.47,35.42,35.44,106000.0,32.379,32.3882,32.3425,32.3608,106000.0
2012-10-18 13:25:00,35.44,35.48,35.43,35.47,98400.0,32.3608,32.3973,32.3517,32.3882,98400.0
2012-10-18 13:30:00,35.47,35.47,35.44,35.45,36000.0,32.3882,32.3882,32.3608,32.3699,36000.0
2012-10-18 13:35:00,35.46,35.46,35.4,35.4,55600.0,32.379,32.379,32.3243,32.3243,55600.0
2012-10-18 13:40:00,35.4,35.41,35.38,35.39,112400.0,32.3243,32.3334,32.306,32.3151,112400.0
2012-10-18 13:45:00,35.4,35.41,35.36,35.37,115200.0,32.3243,32.3334,32.2877,32.2969,115200.0
2012-10-18 13:50:00,35.38,35.41,35.36,35.36,84000.0,32.306,32.3334,32.2877,32.2877,84000.0
2012-10-18 13:55:00,35.36,35.36,35.28,35.31,200800.0,32.2877,32.2877,32.2147,32.2421,200800.0
2012-10-18 14:00:00,35.31,35.44,35.3,35.44,166800.0,32.2421,32.3608,32.2329,32.3608,166800.0
2012-10-18 14:05:00,35.43,35.47,35.42,35.45,82000.0,32.3517,32.3882,32.3425,32.3699,82000.0
2012-10-18 14:10:00,35.45,35.46,35.43,35.45,56000.0,32.3699,32.379,32.3517,32.3699,56000.0
2012-10-18 14:15:00,35.45,35.5,35.44,35.48,99600.0,32.3699,32.4156,32.3608,32.3973,99600.0
2012-10-18 14:20:00,35.48,35.49,35.43,35.43,91200.0,32.3973,32.4064,32.3517,32.3517,91200.0
2012-10-18 14:25:00,35.43,35.44,35.38,35.38,69200.0,32.3517,32.3608,32.306,32.306,69200.0
2012-10-18 14:30:00,35.38,35.38,35.33,35.34,93600.0,32.306,32.306,32.2603,32.2695,93600.0
2012-10-18 14:35:00,35.34,35.34,35.3,35.32,119200.0,32.2695,32.2695,32.2329,32.2512,119200.0
2012-10-18 14:40:00,35.32,35.33,35.3,35.31,97600.0,32.2512,32.2603,32.2329,32.2421,97600.0
2012-10-18 14:45:00,35.31,35.37,35.31,35.35,108000.0,32.2421,32.2969,32.2421,32.2786,108000.0
2012-10-18 14:50:00,35.35,35.42,35.35,35.4,81600.0,32.2786,32.3425,32.2786,32.3243,81600.0
2012-10-18 14:55:00,35.4,35.44,35.37,35.43,120800.0,32.3243,32.3608,32.2969,32.3517,120800.0
2012-10-18 15:00:00,35.43,35.45,35.42,35.44,96800.0,32.3517,32.3699,32.3425,32.3608,96800.0
2012-10-18 15:05:00,35.44,35.48,35.43,35.48,79200.0,32.3608,32.3973,32.3517,32.3973,79200.0
2012-10-18 15:10:00,35.48,35.49,35.45,35.48,102800.0,32.3973,32.4064,32.3699,32.3973,102800.0
2012-10-18 15:15:00,35.47,35.48,35.43,35.44,64000.0,32.3882,32.3973,32.3517,32.3608,64000.0
2012-10-18 15:20:00,35.44,35.51,35.43,35.49,86800.0,32.3608,32.4247,32.3517,32.4064,86800.0
2012-10-18 15:25:00,35.51,35.52,35.48,35.49,65200.0,32.4247,32.4338,32.3973,32.4064,65200.0
2012-10-18 15:30:00,35.49,35.53,35.49,35.51,142000.0,32.4064,32.443,32.4064,32.4247,142000.0
2012-10-18 15:35:00,35.51,35.52,35.48,35.49,178400.0,32.4247,32.4338,32.3973,32.4064,178400.0
2012-10-18 15:40:00,35.49,35.51,35.48,35.51,370800.0,32.4064,32.4247,32.3973,32.4247,370800.0
2012-10-18 15:45:00,35.52,35.53,35.46,35.46,410000.0,32.4338,32.443,32.379,32.379,410000.0
2012-10-18 15:50:00,35.47,35.49,35.46,35.49,192000.0,32.3882,32.4064,32.379,32.4064,192000.0
2012-10-18 15:55:00,35.48,35.51,35.45,35.47,850400.0,32.3973,32.4247,32.3699,32.3882,850400.0
2012-10-19 09:30:00,35.58,35.59,35.41,35.42,1694000.0,32.4886,32.4978,32.3334,32.3425,1694000.0
2012-10-19 09:35:00,35.43,35.49,35.41,35.44,76800.0,32.3517,32.4064,32.3334,32.3608,76800.0
2012-10-19 09:40:00,35.43,35.52,35.41,35.48,158000.0,32.3517,32.4338,32.3334,32.3973,158000.0
2012-10-19 09:45:00,35.48,35.56,35.47,35.5,196800.0,32.3973,32.4704,32.3882,32.4156,196800.0
2012-10-19 09:50:00,35.5,35.54,35.46,35.46,150000.0,32.4156,32.4521,32.379,32.379,150000.0
2012-10-19 09:55:00,35.48,35.54,35.46,35.52,162800.0,32.3973,32.4521,32.379,32.4338,162800.0
2012-10-19 10:00:00,35.51,35.52,35.45,35.48,56000.0,32.4247,32.4338,32.3699,32.3973,56000.0
2012-10-19 10:05:00,35.47,35.51,35.45,35.51,54400.0,32.3882,32.4247,32.3699,32.4247,54400.0
2012-10-19 10:10:00,35.52,35.54,35.49,35.51,56000.0,32.4338,32.4521,32.4064,32.4247,56000.0
2012-10-19 10:15:00,35.52,35.52,35.36,35.38,73200.0,32.4338,32.4338,32.2877,32.306,73200.0
2012-10-19 10:20:00,35.37,35.41,35.36,35.41,64800.0,32.2969,32.3334,32.2877,32.3334,64800.0
2012-10-19 10:25:00,35.41,35.41,35.37,35.37,62000.0,32.3334,32.3334,32.2969,32.2969,62000.0
2012-10-19 10:30:00,35.37,35.39,35.36,35.38,57200.0,32.2969,32.3151,32.2877,32.306,57200.0
2012-10-19 10:35:00,35.39,35.48,35.37,35.48,56000.0,32.3151,32.3973,32.2969,32.3973,56000.0
2012-10-19 10:40:00,35.47,35.48,35.43,35.46,69200.0,32.3882,32.3973,32.3517,32.379,69200.0
2012-10-19 10:45:00,35.46,35.47,35.4,35.4,26000.0,32.379,32.3882,32.3243,32.3243,26000.0
2012-10-19 10:50:00,35.4,35.43,35.38,35.4,53600.0,32.3243,32.3517,32.306,32.3243,53600.0
2012-10-19 10:55:00,35.39,35.39,35.37,35.37,26400.0,32.3151,32.3151,32.2969,32.2969,26400.0
2012-10-19 11:00:00,35.38,35.38,35.32,35.33,93600.0,32.306,32.306,32.2512,32.2603,93600.0
2012-10-19 11:05:00,35.33,35.35,35.3,35.31,50400.0,32.2603,32.2786,32.2329,32.2421,50400.0
2012-10-19 11:10:00,35.31,35.32,35.2,35.2,141200.0,32.2421,32.2512,32.1416,32.1416,141200.0
2012-10-19 11:15:00,35.21,35.29,35.15,35.29,292800.0,32.1508,32.2238,32.096,32.2238,292800.0
2012-10-19 11:20:00,35.29,35.3,35.26,35.29,91200.0,32.2238,32.2329,32.1964,32.2238,91200.0
2012-10-19 11:25:00,35.29,35.32,35.27,35.27,64800.0,32.2238,32.2512,32.2056,32.2056,64800.0
2012-10-19 11:30:00,35.27,35.28,35.23,35.24,90400.0,32.2056,32.2147,32.169,32.1782,90400.0
2012-10-19 11:35:00,35.24,35.27,35.24,35.27,62800.0,32.1782,32.2056,32.1782,32.2056,62800.0
2012-10-19 11:40:00,35.27,35.27,35.23,35.23,31600.0,32.2056,32.2056,32.169,32.169,31600.0
2012-10-19 11:45:00,35.23,35.25,35.23,35.24,75200.0,32.169,32.1873,32.169,32.1782,75200.0
2012-10-19 11:50:00,35.24,35.27,35.21,35.22,108800.0,32.1782,32.2056,32.1508,32.1599,108800.0
2012-10-19 11:55:00,35.22,35.23,35.16,35.19,99600.0,32.1599,32.169,32.1051,32.1325,99600.0
2012-10-19 12:00:00,35.19,35.2,35.17,35.19,56400.0,32.1325,32.1416,32.1142,32.1325,56400.0
2012-10-19 12:05:00,35.19,35.19,35.16,35.19,42800.0,32.1325,32.1325,32.1051,32.1325,42800.0
2012-10-19 12:10:00,35.19,35.2,35.13,35.14,68400.0,32.1325,32.1416,32.0777,32.0868,68400.0
2012-10-19 12:15:00,35.13,35.13,35.08,35.09,224400.0,32.0777,32.0777,32.0321,32.0412,224400.0
2012-10-19 12:20:00,35.09,35.15,35.09,35.1,132400.0,32.0412,32.096,32.0412,32.0503,132400.0
2012-10-19 12:25:00,35.1,35.1,35.07,35.07,164000.0,32.0503,32.0503,32.0229,32.0229,164000.0
2012-10-19 12:30:00,35.08,35.15,35.08,35.15,26400.0,32.0321,32.096,32.0321,32.096,26400.0
2012-10-19 12:35:00,35.17,35.18,35.15,35.15,30400.0,32.1142,32.1234,32.096,32.096,30400.0
2012-10-19 12:40:00,35.16,35.17,35.13,35.16,35600.0,32.1051,32.1142,32.0777,32.1051,35600.0
2012-10-19 12:45:00,35.16,35.16,35.14,35.14,34400.0,32.1051,32.1051,32.0868,32.0868,34400.0
2012-10-19 12:50:00,35.15,35.18,35.15,35.16,30000.0,32.096,32.1234,32.096,32.1051,30000.0
2012-10-19 12:55:00,35.16,35.16,35.12,35.14,58800.0,32.1051,32.1051,32.0686,32.0868,58800.0
2012-10-19 13:00:00,35.14,35.14,35.11,35.13,29600.0,32.0868,32.0868,32.0595,32.0777,29600.0
2012-10-19 13:05:00,35.13,35.18,35.13,35.18,52800.0,32.0777,32.1234,32.0777,32.1234,52800.0
2012-10-19 13:10:00,35.17,35.17,35.15,35.17,35600.0,32.1142,32.1142,32.096,32.1142,35600.0
2012-10-19 13:15:00,35.17,35.21,35.17,35.2,59600.0,32.1142,32.1508,32.1142,32.1416,59600.0
2012-10-19 13:20:00,35.19,35.2,35.17,35.17,18000.0,32.1325,32.1416,32.1142,32.1142,18000.0
2012-10-19 13:25:00,35.17,35.17,35.14,35.16,20000.0,32.1142,32.1142,32.0868,32.1051,20000.0
2012-10-19 13:30:00,35.16,35.16,35.13,35.14,16000.0,32.1051,32.1051,32.0777,32.0868,16000.0
2012-10-19 13:35:00,35.14,35.14,35.08,35.09,60000.0,32.0868,32.0868,32.0321,32.0412,60000.0
2012-10-19 13:40:00,35.09,35.1,35.05,35.1,63200.0,32.0412,32.0503,32.0047,32.0503,63200.0
2012-10-19 13:45:00,35.1,35.1,35.02,35.03,82800.0,32.0503,32.0503,31.9773,31.9864,82800.0
2012-10-19 13:50:00,35.03,35.07,35.01,35.06,103600.0,31.9864,32.0229,31.9681,32.0138,103600.0
2012-10-19 13:55:00,35.06,35.09,35.03,35.09,95200.0,32.0138,32.0412,31.9864,32.0412,95200.0
2012-10-19 14:00:00,35.09,35.17,35.09,35.17,129200.0,32.0412,32.1142,32.0412,32.1142,129200.0
2012-10-19 14:05:00,35.17,35.17,35.14,35.14,37600.0,32.1142,32.1142,32.0868,32.0868,37600.0
2012-10-19 14:10:00,35.14,35.14,35.08,35.09,40800.0,32.0868,32.0868,32.0321,32.0412,40800.0
2012-10-19 14:15:00,35.1,35.1,35.06,35.07,46800.0,32.0503,32.0503,32.0138,32.0229,46800.0
2012-10-19 14:20:00,35.07,35.07,35.02,35.04,38800.0,32.0229,32.0229,31.9773,31.9955,38800.0
2012-10-19 14:25:00,35.03,35.05,34.95,34.97,140400.0,31.9864,32.0047,31.9134,31.9316,140400.0
2012-10-19 14:30:00,34.97,35.04,34.97,35.04,50800.0,31.9316,31.9955,31.9316,31.9955,50800.0
2012-10-19 14:35:00,35.04,35.04,34.99,35.0,84000.0,31.9955,31.9955,31.9499,31.959,84000.0
2012-10-19 14:40:00,35.0,35.0,34.94,34.99,77600.0,31.959,31.959,31.9042,31.9499,77600.0
2012-10-19 14:45:00,34.98,34.99,34.95,34.99,80400.0,31.9408,31.9499,31.9134,31.9499,80400.0
2012-10-19 14:50:00,34.99,35.02,34.98,34.99,126400.0,31.9499,31.9773,31.9408,31.9499,126400.0
2012-10-19 14:55:00,35.0,35.1,34.99,35.1,64400.0,31.959,32.0503,31.9499,32.0503,64400.0
2012-10-19 15:00:00,35.09,35.09,35.0,35.0,102000.0,32.0412,32.0412,31.959,31.959,102000.0
2012-10-19 15:05:00,35.0,35.02,34.98,34.98,69200.0,31.959,31.9773,31.9408,31.9408,69200.0
2012-10-19 15:10:00,34.98,35.0,34.96,34.99,117200.0,31.9408,31.959,31.9225,31.9499,117200.0
2012-10-19 15:15:00,34.98,35.01,34.94,35.0,148800.0,31.9408,31.9681,31.9042,31.959,148800.0
2012-10-19 15:20:00,35.0,35.05,34.99,35.05,161200.0,31.959,32.0047,31.9499,32.0047,161200.0
2012-10-19 15:25:00,35.05,35.07,35.01,35.02,114400.0,32.0047,32.0229,31.9681,31.9773,114400.0
2012-10-19 15:30:00,35.02,35.06,35.01,35.06,210800.0,31.9773,32.0138,31.9681,32.0138,210800.0
2012-10-19 15:35:00,35.06,35.08,35.05,35.07,147600.0,32.0138,32.0321,32.0047,32.0229,147600.0
2012-10-19 15:40:00,35.07,35.08,35.05,35.06,166800.0,32.0229,32.0321,32.0047,32.0138,166800.0
2012-10-19 15:45:00,35.06,35.08,35.05,35.07,273600.0,32.0138,32.0321,32.0047,32.0229,273600.0
2012-10-19 15:50:00,35.07,35.08,35.04,35.06,300000.0,32.0229,32.0321,31.9955,32.0138,300000.0
2012-10-19 15:55:00,35.07,35.07,34.98,34.99,673200.0,32.0229,32.0229,31.9408,31.9499,673200.0
2012-10-22 09:30:00,34.95,35.01,34.94,34.96,406000.0,31.9134,31.9681,31.9042,31.9225,406000.0
2012-10-22 09:35:00,34.96,34.99,34.9,34.9,246800.0,31.9225,31.9499,31.8677,31.8677,246800.0
2012-10-22 09:40:00,34.9,34.91,34.76,34.76,286400.0,31.8677,31.8768,31.7399,31.7399,286400.0
2012-10-22 09:45:00,34.76,34.77,34.63,34.66,266400.0,31.7399,31.749,31.6212,31.6486,266400.0
2012-10-22 09:50:00,34.66,34.7,34.6,34.62,214000.0,31.6486,31.6851,31.5938,31.612,214000.0
2012-10-22 09:55:00,34.63,34.72,34.62,34.64,149200.0,31.6212,31.7033,31.612,31.6303,149200.0
2012-10-22 10:00:00,34.65,34.77,34.65,34.77,182000.0,31.6394,31.749,31.6394,31.749,182000.0
2012-10-22 10:05:00,34.76,34.82,34.72,34.82,163600.0,31.7399,31.7947,31.7033,31.7947,163600.0
2012-10-22 10:10:00,34.81,34.85,34.79,34.84,125200.0,31.7855,31.822,31.7673,31.8129,125200.0
2012-10-22 10:15:00,34.84,34.85,34.81,34.83,128400.0,31.8129,31.822,31.7855,31.8038,128400.0
2012-10-22 10:20:00,34.83,34.85,34.8,34.84,64800.0,31.8038,31.822,31.7764,31.8129,64800.0
2012-10-22 10:25:00,34.85,34.91,34.85,34.89,50000.0,31.822,31.8768,31.822,31.8586,50000.0
2012-10-22 10:30:00,34.91,35.0,34.9,34.97,131600.0,31.8768,31.959,31.8677,31.9316,131600.0
2012-10-22 10:35:00,34.98,35.01,34.91,34.91,89600.0,31.9408,31.9681,31.8768,31.8768,89600.0
2012-10-22 10:40:00,34.92,34.95,34.9,34.94,45600.0,31.886,31.9134,31.8677,31.9042,45600.0
2012-10-22 10:45:00,34.94,34.97,34.91,34.96,27600.0,31.9042,31.9316,31.8768,31.9225,27600.0
2012-10-22 10:50:00,34.97,34.99,34.95,34.99,50000.0,31.9316,31.9499,31.9134,31.9499,50000.0
2012-10-22 10:55:00,34.98,34.99,34.94,34.98,30000.0,31.9408,31.9499,31.9042,31.9408,30000.0
2012-10-22 11:00:00,34.97,34.99,34.96,34.97,73200.0,31.9316,31.9499,31.9225,31.9316,73200.0
2012-10-22 11:05:00,34.97,34.98,34.96,34.98,23200.0,31.9316,31.9408,31.9225,31.9408,23200.0
2012-10-22 11:10:00,34.99,34.99,34.83,34.83,159200.0,31.9499,31.9499,31.8038,31.8038,159200.0
2012-10-22 11:15:00,34.84,34.86,34.83,34.83,80800.0,31.8129,31.8312,31.8038,31.8038,80800.0
2012-10-22 11:20:00,34.83,34.85,34.79,34.8,42000.0,31.8038,31.822,31.7673,31.7764,42000.0
2012-10-22 11:25:00,34.8,34.81,34.73,34.74,120400.0,31.7764,31.7855,31.7125,31.7216,120400.0
2012-10-22 11:30:00,34.74,34.75,34.7,34.72,108400.0,31.7216,31.7307,31.6851,31.7033,108400.0
2012-10-22 11:35:00,34.72,34.78,34.71,34.77,45600.0,31.7033,31.7581,31.6942,31.749,45600.0
2012-10-22 11:40:00,34.79,34.88,34.79,34.88,29200.0,31.7673,31.8494,31.7673,31.8494,29200.0
2012-10-22 11:45:00,34.87,34.89,34.83,34.89,27200.0,31.8403,31.8586,31.8038,31.8586,27200.0
2012-10-22 11:50:00,34.88,34.88,34.84,34.85,67200.0,31.8494,31.8494,31.8129,31.822,67200.0
2012-10-22 11:55:00,34.84,34.85,34.81,34.83,34400.0,31.8129,31.822,31.7855,31.8038,34400.0
2012-10-22 12:00:00,34.83,34.84,34.81,34.84,15200.0,31.8038,31.8129,31.7855,31.8129,15200.0
2012-10-22 12:05:00,34.83,34.85,34.82,34.83,21600.0,31.8038,31.822,31.7947,31.8038,21600.0
2012-10-22 12:10:00,34.85,34.85,34.81,34.82,16800.0,31.822,31.822,31.7855,31.7947,16800.0
2012-10-22 12:15:00,34.82,34.84,34.79,34.82,26000.0,31.7947,31.8129,31.7673,31.7947,26000.0
2012-10-22 12:20:00,34.82,34.82,34.77,34.79,43600.0,31.7947,31.7947,31.749,31.7673,43600.0
2012-10-22 12:25:00,34.8,34.8,34.74,34.76,85200.0,31.7764,31.7764,31.7216,31.7399,85200.0
2012-10-22 12:30:00,34.77,34.79,34.72,34.73,58400.0,31.749,31.7673,31.7033,31.7125,58400.0
2012-10-22 12:35:00,34.73,34.74,34.67,34.68,97600.0,31.7125,31.7216,31.6577,31.6668,97600.0
2012-10-22 12:40:00,34.68,34.74,34.68,34.74,31600.0,31.6668,31.7216,31.6668,31.7216,31600.0
2012-10-22 12:45:00,34.74,34.77,34.74,34.76,24400.0,31.7216,31.749,31.7216,31.7399,24400.0
2012-10-22 12:50:00,34.76,34.77,34.73,34.75,46000.0,31.7399,31.749,31.7125,31.7307,46000.0
2012-10-22 12:55:00,34.75,34.78,34.74,34.76,39200.0,31.7307,31.7581,31.7216,31.7399,39200.0
2012-10-22 13:00:00,34.75,34.77,34.74,34.76,18800.0,31.7307,31.749,31.7216,31.7399,18800.0
2012-10-22 13:05:00,34.76,34.76,34.71,34.72,53600.0,31.7399,31.7399,31.6942,31.7033,53600.0
2012-10-22 13:10:00,34.71,34.72,34.66,34.72,61600.0,31.6942,31.7033,31.6486,31.7033,61600.0
2012-10-22 13:15:00,34.71,34.72,34.64,34.66,54800.0,31.6942,31.7033,31.6303,31.6486,54800.0
2012-10-22 13:20:00,34.66,34.67,34.61,34.65,106400.0,31.6486,31.6577,31.6029,31.6394,106400.0
2012-10-22 13:25:00,34.66,34.67,34.61,34.63,112400.0,31.6486,31.6577,31.6029,31.6212,112400.0
2012-10-22 13:30:00,34.63,34.66,34.62,34.63,40800.0,31.6212,31.6486,31.612,31.6212,40800.0
2012-10-22 13:35:00,34.63,34.63,34.62,34.62,36400.0,31.6212,31.6212,31.612,31.612,36400.0
2012-10-22 13:40:00,34.63,34.63,34.59,34.6,113200.0,31.6212,31.6212,31.5846,31.5938,113200.0
2012-10-22 13:45:00,34.62,34.66,34.59,34.64,110800.0,31.612,31.6486,31.5846,31.6303,110800.0
2012-10-22 13:50:00,34.64,34.65,34.62,34.65,59200.0,31.6303,31.6394,31.612,31.6394,59200.0
2012-10-22 13:55:00,34.64,34.65,34.62,34.63,56000.0,31.6303,31.6394,31.612,31.6212,56000.0
2012-10-22 14:00:00,34.63,34.63,34.6,34.61,84000.0,31.6212,31.6212,31.5938,31.6029,84000.0
2012-10-22 14:05:00,34.62,34.62,34.56,34.59,88800.0,31.612,31.612,31.5572,31.5846,88800.0
2012-10-22 14:10:00,34.59,34.59,34.54,34.56,116800.0,31.5846,31.5846,31.539,31.5572,116800.0
2012-10-22 14:15:00,34.56,34.63,34.56,34.6,45600.0,31.5572,31.6212,31.5572,31.5938,45600.0
2012-10-22 14:20:00,34.6,34.63,34.59,34.59,108400.0,31.5938,31.6212,31.5846,31.5846,108400.0
2012-10-22 14:25:00,34.6,34.62,34.59,34.59,44400.0,31.5938,31.612,31.5846,31.5846,44400.0
2012-10-22 14:30:00,34.6,34.6,34.53,34.56,112400.0,31.5938,31.5938,31.5299,31.5572,112400.0
2012-10-22 14:35:00,34.57,34.57,34.51,34.52,124400.0,31.5664,31.5664,31.5116,31.5207,124400.0
2012-10-22 14:40:00,34.53,34.58,34.53,34.56,110000.0,31.5299,31.5755,31.5299,31.5572,110000.0
2012-10-22 14:45:00,34.56,34.58,34.55,34.56,90400.0,31.5572,31.5755,31.5481,31.5572,90400.0
2012-10-22 14:50:00,34.56,34.57,34.51,34.52,133600.0,31.5572,31.5664,31.5116,31.5207,133600.0
2012-10-22 14:55:00,34.53,34.55,34.52,34.52,47200.0,31.5299,31.5481,31.5207,31.5207,47200.0
2012-10-22 15:00:00,34.54,34.57,34.52,34.54,76800.0,31.539,31.5664,31.5207,31.539,76800.0
2012-10-22 15:05:00,34.54,34.56,34.52,34.54,123200.0,31.539,31.5572,31.5207,31.539,123200.0
2012-10-22 15:10:00,34.54,34.63,34.54,34.6,180800.0,31.539,31.6212,31.539,31.5938,180800.0
2012-10-22 15:15:00,34.59,34.63,34.59,34.6,168000.0,31.5846,31.6212,31.5846,31.5938,168000.0
2012-10-22 15:20:00,34.59,34.62,34.59,34.61,100000.0,31.5846,31.612,31.5846,31.6029,100000.0
2012-10-22 15:25:00,34.63,34.71,34.61,34.69,101600.0,31.6212,31.6942,31.6029,31.6759,101600.0
2012-10-22 15:30:00,34.71,34.71,34.64,34.65,131600.0,31.6942,31.6942,31.6303,31.6394,131600.0
2012-10-22 15:35:00,34.64,34.7,34.64,34.66,68800.0,31.6303,31.6851,31.6303,31.6486,68800.0
2012-10-22 15:40:00,34.66,34.66,34.63,34.65,157200.0,31.6486,31.6486,31.6212,31.6394,157200.0
2012-10-22 15:45:00,34.65,34.7,34.63,34.7,169200.0,31.6394,31.6851,31.6212,31.6851,169200.0
2012-10-22 15:50:00,34.7,34.73,34.69,34.73,236400.0,31.6851,31.7125,31.6759,31.7125,236400.0
2012-10-22 15:55:00,34.73,34.84,34.73,34.75,1009600.0,31.7125,31.8129,31.7125,31.7307,1009600.0
2012-10-23 09:30:00,34.49,34.49,34.4,34.48,225600.0,31.4933,31.4933,31.4111,31.4842,225600.0
2012-10-23 09:35:00,34.48,34.49,34.4,34.4,89200.0,31.4842,31.4933,31.4111,31.4111,89200.0
2012-10-23 09:40:00,34.4,34.46,34.33,34.35,142000.0,31.4111,31.4659,31.3472,31.3655,142000.0
2012-10-23 09:45:00,34.36,34.48,34.34,34.45,115600.0,31.3746,31.4842,31.3564,31.4568,115600.0
2012-10-23 09:50:00,34.45,34.45,34.34,34.39,176400.0,31.4568,31.4568,31.3564,31.402,176400.0
2012-10-23 09:55:00,34.38,34.38,34.33,34.35,312000.0,31.3929,31.3929,31.3472,31.3655,312000.0
2012-10-23 10:00:00,34.34,34.38,34.33,34.37,135200.0,31.3564,31.3929,31.3472,31.3838,135200.0
2012-10-23 10:05:00,34.36,34.39,34.35,34.35,99600.0,31.3746,31.402,31.3655,31.3655,99600.0
2012-10-23 10:10:00,34.35,34.36,34.27,34.29,131200.0,31.3655,31.3746,31.2924,31.3107,131200.0
2012-10-23 10:15:00,34.29,34.29,34.22,34.24,207200.0,31.3107,31.3107,31.2468,31.265,207200.0
2012-10-23 10:20:00,34.24,34.27,34.23,34.24,162400.0,31.265,31.2924,31.2559,31.265,162400.0
2012-10-23 10:25:00,34.23,34.27,34.22,34.23,103200.0,31.2559,31.2924,31.2468,31.2559,103200.0
2012-10-23 10:30:00,34.23,34.23,34.16,34.19,92800.0,31.2559,31.2559,31.192,31.2194,92800.0
2012-10-23 10:35:00,34.18,34.19,33.98,34.02,463200.0,31.2103,31.2194,31.0276,31.0642,463200.0
2012-10-23 10:40:00,34.02,34.1,34.01,34.1,98400.0,31.0642,31.1372,31.055,31.1372,98400.0
2012-10-23 10:45:00,34.1,34.13,34.1,34.13,110400.0,31.1372,31.1646,31.1372,31.1646,110400.0
2012-10-23 10:50:00,34.14,34.18,34.13,34.14,69200.0,31.1737,31.2103,31.1646,31.1737,69200.0
2012-10-23 10:55:00,34.13,34.19,34.13,34.19,50800.0,31.1646,31.2194,31.1646,31.2194,50800.0
2012-10-23 11:00:00,34.19,34.25,34.17,34.19,73200.0,31.2194,31.2742,31.2011,31.2194,73200.0
2012-10-23 11:05:00,34.2,34.21,34.18,34.18,87200.0,31.2285,31.2377,31.2103,31.2103,87200.0
2012-10-23 11:10:00,34.18,34.2,34.17,34.17,94800.0,31.2103,31.2285,31.2011,31.2011,94800.0
2012-10-23 11:15:00,34.17,34.18,34.16,34.18,78400.0,31.2011,31.2103,31.192,31.2103,78400.0
2012-10-23 11:20:00,34.17,34.17,34.13,34.13,100000.0,31.2011,31.2011,31.1646,31.1646,100000.0
2012-10-23 11:25:00,34.13,34.14,34.1,34.1,98400.0,31.1646,31.1737,31.1372,31.1372,98400.0
2012-10-23 11:30:00,34.1,34.1,34.06,34.08,109600.0,31.1372,31.1372,31.1007,31.1189,109600.0
2012-10-23 11:35:00,34.07,34.07,34.03,34.06,104800.0,31.1098,31.1098,31.0733,31.1007,104800.0
2012-10-23 11:40:00,34.06,34.07,34.02,34.02,58800.0,31.1007,31.1098,31.0642,31.0642,58800.0
2012-10-23 11:45:00,34.02,34.05,33.99,34.04,152400.0,31.0642,31.0916,31.0368,31.0824,152400.0
2012-10-23 11:50:00,34.04,34.08,34.03,34.07,53200.0,31.0824,31.1189,31.0733,31.1098,53200.0
2012-10-23 11:55:00,34.07,34.09,34.06,34.08,64000.0,31.1098,31.1281,31.1007,31.1189,64000.0
2012-10-23 12:00:00,34.08,34.09,34.04,34.04,68000.0,31.1189,31.1281,31.0824,31.0824,68000.0
2012-10-23 12:05:00,34.04,34.07,34.04,34.06,41600.0,31.0824,31.1098,31.0824,31.1007,41600.0
2012-10-23 12:10:00,34.06,34.13,34.06,34.13,81200.0,31.1007,31.1646,31.1007,31.1646,81200.0
2012-10-23 12:15:00,34.11,34.3,34.1,34.3,324800.0,31.1463,31.3198,31.1372,31.3198,324800.0
2012-10-23 12:20:00,34.3,34.32,34.25,34.25,167600.0,31.3198,31.3381,31.2742,31.2742,167600.0
2012-10-23 12:25:00,34.25,34.27,34.23,34.25,124000.0,31.2742,31.2924,31.2559,31.2742,124000.0
2012-10-23 12:30:00,34.25,34.26,34.15,34.17,170000.0,31.2742,31.2833,31.1829,31.2011,170000.0
2012-10-23 12:35:00,34.17,34.19,34.13,34.15,75600.0,31.2011,31.2194,31.1646,31.1829,75600.0
2012-10-23 12:40:00,34.14,34.15,34.13,34.14,88400.0,31.1737,31.1829,31.1646,31.1737,88400.0
2012-10-23 12:45:00,34.14,34.15,34.11,34.12,91200.0,31.1737,31.1829,31.1463,31.1555,91200.0
2012-10-23 12:50:00,34.12,34.12,34.09,34.11,72400.0,31.1555,31.1555,31.1281,31.1463,72400.0
2012-10-23 12:55:00,34.1,34.17,34.1,34.13,185600.0,31.1372,31.2011,31.1372,31.1646,185600.0
2012-10-23 13:00:00,34.12,34.14,34.1,34.13,110400.0,31.1555,31.1737,31.1372,31.1646,110400.0
2012-10-23 13:05:00,34.13,34.13,34.08,34.1,223600.0,31.1646,31.1646,31.1189,31.1372,223600.0
2012-10-23 13:10:00,34.1,34.13,34.09,34.13,69600.0,31.1372,31.1646,31.1281,31.1646,69600.0
2012-10-23 13:15:00,34.13,34.17,34.09,34.1,100800.0,31.1646,31.2011,31.1281,31.1372,100800.0
2012-10-23 13:20:00,34.1,34.13,34.1,34.12,65600.0,31.1372,31.1646,31.1372,31.1555,65600.0
2012-10-23 13:25:00,34.12,34.15,34.12,34.13,55600.0,31.1555,31.1829,31.1555,31.1646,55600.0
2012-10-23 13:30:00,34.13,34.16,34.13,34.15,35200.0,31.1646,31.192,31.1646,31.1829,35200.0
2012-10-23 13:35:00,34.16,34.17,34.12,34.14,74000.0,31.192,31.2011,31.1555,31.1737,74000.0
2012-10-23 13:40:00,34.15,34.16,34.13,34.14,34400.0,31.1829,31.192,31.1646,31.1737,34400.0
2012-10-23 13:45:00,34.13,34.15,34.12,34.15,40000.0,31.1646,31.1829,31.1555,31.1829,40000.0
2012-10-23 13:50:00,34.15,34.15,34.12,34.14,96000.0,31.1829,31.1829,31.1555,31.1737,96000.0
2012-10-23 13:55:00,34.14,34.17,34.11,34.16,107200.0,31.1737,31.2011,31.1463,31.192,107200.0
2012-10-23 14:00:00,34.16,34.23,34.16,34.22,72800.0,31.192,31.2559,31.192,31.2468,72800.0
2012-10-23 14:05:00,34.22,34.22,34.15,34.15,92800.0,31.2468,31.2468,31.1829,31.1829,92800.0
2012-10-23 14:10:00,34.16,34.18,34.07,34.08,79200.0,31.192,31.2103,31.1098,31.1189,79200.0
2012-10-23 14:15:00,34.09,34.31,34.09,34.14,598000.0,31.1281,31.329,31.1281,31.1737,598000.0
2012-10-23 14:20:00,34.13,34.15,34.12,34.12,187600.0,31.1646,31.1829,31.1555,31.1555,187600.0
2012-10-23 14:25:00,34.12,34.14,34.08,34.09,220400.0,31.1555,31.1737,31.1189,31.1281,220400.0
2012-10-23 14:30:00,34.1,34.11,34.06,34.09,257600.0,31.1372,31.1463,31.1007,31.1281,257600.0
2012-10-23 14:35:00,34.09,34.2,34.06,34.16,363200.0,31.1281,31.2285,31.1007,31.192,363200.0
2012-10-23 14:40:00,34.17,34.26,34.17,34.23,141600.0,31.2011,31.2833,31.2011,31.2559,141600.0
2012-10-23 14:45:00,34.23,34.26,34.21,34.22,97600.0,31.2559,31.2833,31.2377,31.2468,97600.0
2012-10-23 14:50:00,34.22,34.22,34.18,34.18,100800.0,31.2468,31.2468,31.2103,31.2103,100800.0
2012-10-23 14:55:00,34.18,34.22,34.18,34.21,37600.0,31.2103,31.2468,31.2103,31.2377,37600.0
2012-10-23 15:00:00,34.22,34.26,34.22,34.26,145200.0,31.2468,31.2833,31.2468,31.2833,145200.0
2012-10-23 15:05:00,34.25,34.27,34.25,34.26,133200.0,31.2742,31.2924,31.2742,31.2833,133200.0
2012-10-23 15:10:00,34.26,34.27,34.24,34.25,128400.0,31.2833,31.2924,31.265,31.2742,128400.0
2012-10-23 15:15:00,34.25,34.29,34.25,34.29,61600.0,31.2742,31.3107,31.2742,31.3107,61600.0
2012-10-23 15:20:00,34.29,34.31,34.26,34.27,76400.0,31.3107,31.329,31.2833,31.2924,76400.0
2012-10-23 15:25:00,34.27,34.29,34.19,34.19,106800.0,31.2924,31.3107,31.2194,31.2194,106800.0
2012-10-23 15:30:00,34.18,34.21,34.16,34.18,157600.0,31.2103,31.2377,31.192,31.2103,157600.0
2012-10-23 15:35:00,34.18,34.22,34.17,34.18,118400.0,31.2103,31.2468,31.2011,31.2103,118400.0
2012-10-23 15:40:00,34.18,34.19,34.12,34.15,197600.0,31.2103,31.2194,31.1555,31.1829,197600.0
2012-10-23 15:45:00,34.14,34.22,34.13,34.19,194800.0,31.1737,31.2468,31.1646,31.2194,194800.0
2012-10-23 15:50:00,34.19,34.24,34.19,34.24,273200.0,31.2194,31.265,31.2194,31.265,273200.0
2012-10-23 15:55:00,34.24,34.24,34.17,34.18,544400.0,31.265,31.265,31.2011,31.2103,544400.0
2012-10-24 09:30:00,34.38,34.59,34.34,34.43,391200.0,31.3929,31.5846,31.3564,31.4385,391200.0
2012-10-24 09:35:00,34.43,34.51,34.42,34.48,144000.0,31.4385,31.5116,31.4294,31.4842,144000.0
2012-10-24 09:40:00,34.49,34.51,34.31,34.37,134800.0,31.4933,31.5116,31.329,31.3838,134800.0
2012-10-24 09:45:00,34.38,34.43,34.34,34.37,138800.0,31.3929,31.4385,31.3564,31.3838,138800.0
2012-10-24 09:50:00,34.36,34.42,34.35,34.4,107200.0,31.3746,31.4294,31.3655,31.4111,107200.0
2012-10-24 09:55:00,34.39,34.5,34.39,34.49,106800.0,31.402,31.5025,31.402,31.4933,106800.0
2012-10-24 10:00:00,34.49,34.49,34.39,34.41,85200.0,31.4933,31.4933,31.402,31.4203,85200.0
2012-10-24 10:05:00,34.42,34.43,34.38,34.38,109200.0,31.4294,31.4385,31.3929,31.3929,109200.0
2012-10-24 10:10:00,34.38,34.42,34.37,34.38,108000.0,31.3929,31.4294,31.3838,31.3929,108000.0
2012-10-24 10:15:00,34.38,34.48,34.38,34.46,102400.0,31.3929,31.4842,31.3929,31.4659,102400.0
2012-10-24 10:20:00,34.46,34.49,34.45,34.48,100000.0,31.4659,31.4933,31.4568,31.4842,100000.0
2012-10-24 10:25:00,34.47,34.49,34.45,34.48,103600.0,31.4751,31.4933,31.4568,31.4842,103600.0
2012-10-24 10:30:00,34.48,34.53,34.46,34.52,218800.0,31.4842,31.5299,31.4659,31.5207,218800.0
2012-10-24 10:35:00,34.53,34.55,34.48,34.48,116400.0,31.5299,31.5481,31.4842,31.4842,116400.0
2012-10-24 10:40:00,34.49,34.52,34.49,34.51,95600.0,31.4933,31.5207,31.4933,31.5116,95600.0
2012-10-24 10:45:00,34.51,34.51,34.49,34.5,91600.0,31.5116,31.5116,31.4933,31.5025,91600.0
2012-10-24 10:50:00,34.51,34.53,34.5,34.51,87600.0,31.5116,31.5299,31.5025,31.5116,87600.0
2012-10-24 10:55:00,34.51,34.52,34.5,34.5,47600.0,31.5116,31.5207,31.5025,31.5025,47600.0
2012-10-24 11:00:00,34.51,34.52,34.48,34.48,66400.0,31.5116,31.5207,31.4842,31.4842,66400.0
2012-10-24 11:05:00,34.49,34.5,34.43,34.45,68800.0,31.4933,31.5025,31.4385,31.4568,68800.0
2012-10-24 11:10:00,34.45,34.45,34.35,34.35,120800.0,31.4568,31.4568,31.3655,31.3655,120800.0
2012-10-24 11:15:00,34.35,34.37,34.33,34.33,110400.0,31.3655,31.3838,31.3472,31.3472,110400.0
2012-10-24 11:20:00,34.33,34.35,34.32,34.34,86000.0,31.3472,31.3655,31.3381,31.3564,86000.0
2012-10-24 11:25:00,34.34,34.44,34.34,34.43,138400.0,31.3564,31.4477,31.3564,31.4385,138400.0
2012-10-24 11:30:00,34.42,34.46,34.42,34.44,127600.0,31.4294,31.4659,31.4294,31.4477,127600.0
2012-10-24 11:35:00,34.44,34.47,34.44,34.47,194000.0,31.4477,31.4751,31.4477,31.4751,194000.0
2012-10-24 11:40:00,34.46,34.49,34.46,34.48,132400.0,31.4659,31.4933,31.4659,31.4842,132400.0
2012-10-24 11:45:00,34.49,34.49,34.43,34.44,116400.0,31.4933,31.4933,31.4385,31.4477,116400.0
2012-10-24 11:50:00,34.44,34.46,34.42,34.42,93200.0,31.4477,31.4659,31.4294,31.4294,93200.0
2012-10-24 11:55:00,34.43,34.45,34.41,34.42,85600.0,31.4385,31.4568,31.4203,31.4294,85600.0
2012-10-24 12:00:00,34.43,34.43,34.4,34.43,89200.0,31.4385,31.4385,31.4111,31.4385,89200.0
2012-10-24 12:05:00,34.43,34.46,34.43,34.45,120400.0,31.4385,31.4659,31.4385,31.4568,120400.0
2012-10-24 12:10:00,34.45,34.45,34.43,34.43,97200.0,31.4568,31.4568,31.4385,31.4385,97200.0
2012-10-24 12:15:00,34.43,34.45,34.43,34.45,88800.0,31.4385,31.4568,31.4385,31.4568,88800.0
2012-10-24 12:20:00,34.45,34.45,34.43,34.44,121200.0,31.4568,31.4568,31.4385,31.4477,121200.0
2012-10-24 12:25:00,34.44,34.44,34.41,34.41,68000.0,31.4477,31.4477,31.4203,31.4203,68000.0
2012-10-24 12:30:00,34.41,34.42,34.38,34.4,70000.0,31.4203,31.4294,31.3929,31.4111,70000.0
2012-10-24 12:35:00,34.4,34.41,34.39,34.4,52400.0,31.4111,31.4203,31.402,31.4111,52400.0
2012-10-24 12:40:00,34.41,34.43,34.39,34.43,44400.0,31.4203,31.4385,31.402,31.4385,44400.0
2012-10-24 12:45:00,34.42,34.43,34.38,34.38,51200.0,31.4294,31.4385,31.3929,31.3929,51200.0
2012-10-24 12:50:00,34.38,34.4,34.38,34.4,41200.0,31.3929,31.4111,31.3929,31.4111,41200.0
2012-10-24 12:55:00,34.39,34.4,34.37,34.38,85600.0,31.402,31.4111,31.3838,31.3929,85600.0
2012-10-24 13:00:00,34.38,34.41,34.38,34.4,64000.0,31.3929,31.4203,31.3929,31.4111,64000.0
2012-10-24 13:05:00,34.39,34.4,34.38,34.38,35600.0,31.402,31.4111,31.3929,31.3929,35600.0
2012-10-24 13:10:00,34.39,34.39,34.37,34.37,48400.0,31.402,31.402,31.3838,31.3838,48400.0
2012-10-24 13:15:00,34.37,34.38,34.36,34.37,85200.0,31.3838,31.3929,31.3746,31.3838,85200.0
2012-10-24 13:20:00,34.37,34.39,34.37,34.38,44800.0,31.3838,31.402,31.3838,31.3929,44800.0
2012-10-24 13:25:00,34.38,34.38,34.37,34.38,32800.0,31.3929,31.3929,31.3838,31.3929,32800.0
2012-10-24 13:30:00,34.38,34.39,34.38,34.38,50800.0,31.3929,31.402,31.3929,31.3929,50800.0
2012-10-24 13:35:00,34.39,34.42,34.39,34.4,47600.0,31.402,31.4294,31.402,31.4111,47600.0
2012-10-24 13:40:00,34.4,34.41,34.38,34.38,137200.0,31.4111,31.4203,31.3929,31.3929,137200.0
2012-10-24 13:45:00,34.38,34.41,34.38,34.38,54800.0,31.3929,31.4203,31.3929,31.3929,54800.0
2012-10-24 13:50:00,34.39,34.41,34.39,34.4,60800.0,31.402,31.4203,31.402,31.4111,60800.0
2012-10-24 13:55:00,34.4,34.41,34.37,34.37,222400.0,31.4111,31.4203,31.3838,31.3838,222400.0
2012-10-24 14:00:00,34.37,34.38,34.37,34.38,95200.0,31.3838,31.3929,31.3838,31.3929,95200.0
2012-10-24 14:05:00,34.37,34.38,34.37,34.38,112800.0,31.3838,31.3929,31.3838,31.3929,112800.0
2012-10-24 14:10:00,34.38,34.38,34.35,34.36,114400.0,31.3929,31.3929,31.3655,31.3746,114400.0
2012-10-24 14:15:00,34.38,34.38,34.27,34.32,210400.0,31.3929,31.3929,31.2924,31.3381,210400.0
2012-10-24 14:20:00,34.32,34.35,34.28,34.31,287200.0,31.3381,31.3655,31.3016,31.329,287200.0
2012-10-24 14:25:00,34.32,34.4,34.31,34.38,97600.0,31.3381,31.4111,31.329,31.3929,97600.0
2012-10-24 14:30:00,34.38,34.38,34.33,34.34,158000.0,31.3929,31.3929,31.3472,31.3564,158000.0
2012-10-24 14:35:00,34.33,34.38,34.33,34.36,126800.0,31.3472,31.3929,31.3472,31.3746,126800.0
2012-10-24 14:40:00,34.36,34.37,34.32,34.34,239600.0,31.3746,31.3838,31.3381,31.3564,239600.0
2012-10-24 14:45:00,34.33,34.34,34.3,34.33,170800.0,31.3472,31.3564,31.3198,31.3472,170800.0
2012-10-24 14:50:00,34.32,34.35,34.27,34.27,179600.0,31.3381,31.3655,31.2924,31.2924,179600.0
2012-10-24 14:55:00,34.28,34.29,34.22,34.22,186400.0,31.3016,31.3107,31.2468,31.2468,186400.0
2012-10-24 15:00:00,34.22,34.27,34.19,34.22,144000.0,31.2468,31.2924,31.2194,31.2468,144000.0
2012-10-24 15:05:00,34.2,34.22,34.16,34.22,173600.0,31.2285,31.2468,31.192,31.2468,173600.0
2012-10-24 15:10:00,34.22,34.24,34.19,34.2,128400.0,31.2468,31.265,31.2194,31.2285,128400.0
2012-10-24 15:15:00,34.2,34.22,34.18,34.22,152800.0,31.2285,31.2468,31.2103,31.2468,152800.0
2012-10-24 15:20:00,34.22,34.23,34.17,34.18,187600.0,31.2468,31.2559,31.2011,31.2103,187600.0
2012-10-24 15:25:00,34.19,34.22,34.15,34.22,147200.0,31.2194,31.2468,31.1829,31.2468,147200.0
2012-10-24 15:30:00,34.22,34.25,34.17,34.18,284000.0,31.2468,31.2742,31.2011,31.2103,284000.0
2012-10-24 15:35:00,34.18,34.2,34.15,34.16,156800.0,31.2103,31.2285,31.1829,31.192,156800.0
2012-10-24 15:40:00,34.16,34.17,34.13,34.16,191200.0,31.192,31.2011,31.1646,31.192,191200.0
2012-10-24 15:45:00,34.16,34.19,34.11,34.19,350800.0,31.192,31.2194,31.1463,31.2194,350800.0
2012-10-24 15:50:00,34.19,34.21,34.17,34.19,478000.0,31.2194,31.2377,31.2011,31.2194,478000.0
2012-10-24 15:55:00,34.2,34.22,34.13,34.13,865200.0,31.2285,31.2468,31.1646,31.1646,865200.0
2012-10-25 09:30:00,34.46,34.68,34.33,34.48,719200.0,31.4659,31.6668,31.3472,31.4842,719200.0
2012-10-25 09:35:00,34.49,34.52,34.25,34.33,504400.0,31.4933,31.5207,31.2742,31.3472,504400.0
2012-10-25 09:40:00,34.32,34.48,34.32,34.46,121600.0,31.3381,31.4842,31.3381,31.4659,121600.0
2012-10-25 09:45:00,34.46,34.47,34.4,34.42,212000.0,31.4659,31.4751,31.4111,31.4294,212000.0
2012-10-25 09:50:00,34.4,34.4,34.31,34.32,204000.0,31.4111,31.4111,31.329,31.3381,204000.0
2012-10-25 09:55:00,34.32,34.47,34.32,34.46,186400.0,31.3381,31.4751,31.3381,31.4659,186400.0
2012-10-25 10:00:00,34.46,34.46,34.37,34.41,186800.0,31.4659,31.4659,31.3838,31.4203,186800.0
2012-10-25 10:05:00,34.41,34.46,34.39,34.41,300800.0,31.4203,31.4659,31.402,31.4203,300800.0
2012-10-25 10:10:00,34.4,34.42,34.38,34.4,120000.0,31.4111,31.4294,31.3929,31.4111,120000.0
2012-10-25 10:15:00,34.39,34.41,34.38,34.41,76400.0,31.402,31.4203,31.3929,31.4203,76400.0
2012-10-25 10:20:00,34.41,34.44,34.39,34.39,197200.0,31.4203,31.4477,31.402,31.402,197200.0
2012-10-25 10:25:00,34.39,34.43,34.38,34.41,130000.0,31.402,31.4385,31.3929,31.4203,130000.0
2012-10-25 10:30:00,34.4,34.4,34.33,34.33,106400.0,31.4111,31.4111,31.3472,31.3472,106400.0
2012-10-25 10:35:00,34.33,34.36,34.32,34.35,57600.0,31.3472,31.3746,31.3381,31.3655,57600.0
2012-10-25 10:40:00,34.35,34.38,34.33,34.37,138800.0,31.3655,31.3929,31.3472,31.3838,138800.0
2012-10-25 10:45:00,34.37,34.38,34.31,34.33,194000.0,31.3838,31.3929,31.329,31.3472,194000.0
2012-10-25 10:50:00,34.33,34.39,34.32,34.38,110400.0,31.3472,31.402,31.3381,31.3929,110400.0
2012-10-25 10:55:00,34.38,34.43,34.36,34.43,121600.0,31.3929,31.4385,31.3746,31.4385,121600.0
2012-10-25 11:00:00,34.43,34.45,34.38,34.43,144000.0,31.4385,31.4568,31.3929,31.4385,144000.0
2012-10-25 11:05:00,34.42,34.42,34.38,34.4,144400.0,31.4294,31.4294,31.3929,31.4111,144400.0
2012-10-25 11:10:00,34.4,34.41,34.39,34.39,29200.0,31.4111,31.4203,31.402,31.402,29200.0
2012-10-25 11:15:00,34.4,34.4,34.38,34.4,202000.0,31.4111,31.4111,31.3929,31.4111,202000.0
2012-10-25 11:20:00,34.4,34.41,34.35,34.35,88000.0,31.4111,31.4203,31.3655,31.3655,88000.0
2012-10-25 11:25:00,34.36,34.36,34.3,34.31,152400.0,31.3746,31.3746,31.3198,31.329,152400.0
2012-10-25 11:30:00,34.32,34.35,34.31,34.34,67200.0,31.3381,31.3655,31.329,31.3564,67200.0
2012-10-25 11:35:00,34.34,34.34,34.24,34.25,160800.0,31.3564,31.3564,31.265,31.2742,160800.0
2012-10-25 11:40:00,34.25,34.27,34.25,34.26,88000.0,31.2742,31.2924,31.2742,31.2833,88000.0
2012-10-25 11:45:00,34.26,34.27,34.21,34.22,373600.0,31.2833,31.2924,31.2377,31.2468,373600.0
2012-10-25 11:50:00,34.21,34.23,34.13,34.2,204800.0,31.2377,31.2559,31.1646,31.2285,204800.0
2012-10-25 11:55:00,34.21,34.26,34.19,34.23,240800.0,31.2377,31.2833,31.2194,31.2559,240800.0
2012-10-25 12:00:00,34.23,34.25,34.2,34.22,110000.0,31.2559,31.2742,31.2285,31.2468,110000.0
2012-10-25 12:05:00,34.22,34.24,34.19,34.24,76000.0,31.2468,31.265,31.2194,31.265,76000.0
2012-10-25 12:10:00,34.24,34.24,34.21,34.23,52000.0,31.265,31.265,31.2377,31.2559,52000.0
2012-10-25 12:15:00,34.23,34.23,34.2,34.2,72000.0,31.2559,31.2559,31.2285,31.2285,72000.0
2012-10-25 12:20:00,34.2,34.22,34.18,34.2,53200.0,31.2285,31.2468,31.2103,31.2285,53200.0
2012-10-25 12:25:00,34.2,34.21,34.18,34.2,94800.0,31.2285,31.2377,31.2103,31.2285,94800.0
2012-10-25 12:30:00,34.21,34.21,34.17,34.2,80800.0,31.2377,31.2377,31.2011,31.2285,80800.0
2012-10-25 12:35:00,34.2,34.24,34.19,34.24,200400.0,31.2285,31.265,31.2194,31.265,200400.0
2012-10-25 12:40:00,34.25,34.25,34.21,34.21,142400.0,31.2742,31.2742,31.2377,31.2377,142400.0
2012-10-25 12:45:00,34.21,34.28,34.2,34.27,175200.0,31.2377,31.3016,31.2285,31.2924,175200.0
2012-10-25 12:50:00,34.27,34.29,34.24,34.25,162400.0,31.2924,31.3107,31.265,31.2742,162400.0
2012-10-25 12:55:00,34.25,34.3,34.25,34.3,73600.0,31.2742,31.3198,31.2742,31.3198,73600.0
2012-10-25 13:00:00,34.29,34.31,34.28,34.31,31600.0,31.3107,31.329,31.3016,31.329,31600.0
2012-10-25 13:05:00,34.31,34.31,34.28,34.29,49200.0,31.329,31.329,31.3016,31.3107,49200.0
2012-10-25 13:10:00,34.29,34.31,34.27,34.31,101200.0,31.3107,31.329,31.2924,31.329,101200.0
2012-10-25 13:15:00,34.31,34.33,34.3,34.31,42400.0,31.329,31.3472,31.3198,31.329,42400.0
2012-10-25 13:20:00,34.3,34.33,34.3,34.31,41200.0,31.3198,31.3472,31.3198,31.329,41200.0
2012-10-25 13:25:00,34.32,34.35,34.31,34.35,68000.0,31.3381,31.3655,31.329,31.3655,68000.0
2012-10-25 13:30:00,34.34,34.34,34.27,34.27,77600.0,31.3564,31.3564,31.2924,31.2924,77600.0
2012-10-25 13:35:00,34.28,34.3,34.27,34.3,68000.0,31.3016,31.3198,31.2924,31.3198,68000.0
2012-10-25 13:40:00,34.3,34.34,34.29,34.33,245600.0,31.3198,31.3564,31.3107,31.3472,245600.0
2012-10-25 13:45:00,34.33,34.35,34.31,34.34,178000.0,31.3472,31.3655,31.329,31.3564,178000.0
2012-10-25 13:50:00,34.34,34.34,34.32,34.33,74800.0,31.3564,31.3564,31.3381,31.3472,74800.0
2012-10-25 13:55:00,34.33,34.33,34.3,34.31,130000.0,31.3472,31.3472,31.3198,31.329,130000.0
2012-10-25 14:00:00,34.31,34.31,34.3,34.31,56800.0,31.329,31.329,31.3198,31.329,56800.0
2012-10-25 14:05:00,34.31,34.31,34.3,34.31,147600.0,31.329,31.329,31.3198,31.329,147600.0
2012-10-25 14:10:00,34.3,34.32,34.3,34.31,56000.0,31.3198,31.3381,31.3198,31.329,56000.0
2012-10-25 14:15:00,34.31,34.32,34.29,34.31,118000.0,31.329,31.3381,31.3107,31.329,118000.0
2012-10-25 14:20:00,34.31,34.32,34.29,34.31,101600.0,31.329,31.3381,31.3107,31.329,101600.0
2012-10-25 14:25:00,34.31,34.34,34.31,34.33,180800.0,31.329,31.3564,31.329,31.3472,180800.0
2012-10-25 14:30:00,34.33,34.33,34.31,34.32,133600.0,31.3472,31.3472,31.329,31.3381,133600.0
2012-10-25 14:35:00,34.32,34.33,34.31,34.32,66000.0,31.3381,31.3472,31.329,31.3381,66000.0
2012-10-25 14:40:00,34.32,34.35,34.32,34.33,181600.0,31.3381,31.3655,31.3381,31.3472,181600.0
2012-10-25 14:45:00,34.33,34.36,34.33,34.35,251200.0,31.3472,31.3746,31.3472,31.3655,251200.0
2012-10-25 14:50:00,34.35,34.37,34.33,34.34,129600.0,31.3655,31.3838,31.3472,31.3564,129600.0
2012-10-25 14:55:00,34.35,34.35,34.33,34.34,57200.0,31.3655,31.3655,31.3472,31.3564,57200.0
2012-10-25 15:00:00,34.34,34.35,34.32,34.32,70400.0,31.3564,31.3655,31.3381,31.3381,70400.0
2012-10-25 15:05:00,34.33,34.33,34.26,34.27,162400.0,31.3472,31.3472,31.2833,31.2924,162400.0
2012-10-25 15:10:00,34.27,34.28,34.27,34.28,218000.0,31.2924,31.3016,31.2924,31.3016,218000.0
2012-10-25 15:15:00,34.27,34.28,34.24,34.24,210400.0,31.2924,31.3016,31.265,31.265,210400.0
2012-10-25 15:20:00,34.24,34.26,34.22,34.24,152400.0,31.265,31.2833,31.2468,31.265,152400.0
2012-10-25 15:25:00,34.24,34.27,34.23,34.26,254800.0,31.265,31.2924,31.2559,31.2833,254800.0
2012-10-25 15:30:00,34.27,34.3,34.24,34.3,192800.0,31.2924,31.3198,31.265,31.3198,192800.0
2012-10-25 15:35:00,34.29,34.29,34.24,34.28,271200.0,31.3107,31.3107,31.265,31.3016,271200.0
2012-10-25 15:40:00,34.29,34.31,34.26,34.31,244400.0,31.3107,31.329,31.2833,31.329,244400.0
2012-10-25 15:45:00,34.29,34.31,34.27,34.3,254000.0,31.3107,31.329,31.2924,31.3198,254000.0
2012-10-25 15:50:00,34.29,34.32,34.29,34.32,355600.0,31.3107,31.3381,31.3107,31.3381,355600.0
2012-10-25 15:55:00,34.32,34.38,34.29,34.36,1116400.0,31.3381,31.3929,31.3107,31.3746,1116400.0
2012-10-26 09:30:00,34.46,34.48,34.3,34.36,129600.0,31.4659,31.4842,31.3198,31.3746,129600.0
2012-10-26 09:35:00,34.36,34.47,34.35,34.46,61600.0,31.3746,31.4751,31.3655,31.4659,61600.0
2012-10-26 09:40:00,34.45,34.5,34.36,34.36,100800.0,31.4568,31.5025,31.3746,31.3746,100800.0
2012-10-26 09:45:00,34.38,34.45,34.37,34.43,83600.0,31.3929,31.4568,31.3838,31.4385,83600.0
2012-10-26 09:50:00,34.44,34.44,34.39,34.4,56400.0,31.4477,31.4477,31.402,31.4111,56400.0
2012-10-26 09:55:00,34.38,34.48,34.38,34.39,112000.0,31.3929,31.4842,31.3929,31.402,112000.0
2012-10-26 10:00:00,34.4,34.42,34.38,34.41,77200.0,31.4111,31.4294,31.3929,31.4203,77200.0
2012-10-26 10:05:00,34.41,34.43,34.39,34.4,152800.0,31.4203,31.4385,31.402,31.4111,152800.0
2012-10-26 10:10:00,34.41,34.52,34.39,34.52,148000.0,31.4203,31.5207,31.402,31.5207,148000.0
2012-10-26 10:15:00,34.52,34.53,34.47,34.47,104000.0,31.5207,31.5299,31.4751,31.4751,104000.0
2012-10-26 10:20:00,34.47,34.48,34.42,34.42,46400.0,31.4751,31.4842,31.4294,31.4294,46400.0
2012-10-26 10:25:00,34.42,34.42,34.33,34.33,90400.0,31.4294,31.4294,31.3472,31.3472,90400.0
2012-10-26 10:30:00,34.33,34.38,34.32,34.38,92400.0,31.3472,31.3929,31.3381,31.3929,92400.0
2012-10-26 10:35:00,34.38,34.41,34.38,34.41,42400.0,31.3929,31.4203,31.3929,31.4203,42400.0
2012-10-26 10:40:00,34.42,34.46,34.4,34.46,72400.0,31.4294,31.4659,31.4111,31.4659,72400.0
2012-10-26 10:45:00,34.46,34.46,34.36,34.36,84000.0,31.4659,31.4659,31.3746,31.3746,84000.0
2012-10-26 10:50:00,34.37,34.38,34.22,34.27,166400.0,31.3838,31.3929,31.2468,31.2924,166400.0
2012-10-26 10:55:00,34.27,34.31,34.27,34.29,56000.0,31.2924,31.329,31.2924,31.3107,56000.0
2012-10-26 11:00:00,34.29,34.29,34.22,34.24,68000.0,31.3107,31.3107,31.2468,31.265,68000.0
2012-10-26 11:05:00,34.25,34.3,34.24,34.28,55200.0,31.2742,31.3198,31.265,31.3016,55200.0
2012-10-26 11:10:00,34.29,34.34,34.28,34.31,55200.0,31.3107,31.3564,31.3016,31.329,55200.0
2012-10-26 11:15:00,34.31,34.41,34.3,34.41,227600.0,31.329,31.4203,31.3198,31.4203,227600.0
2012-10-26 11:20:00,34.41,34.46,34.4,34.44,260400.0,31.4203,31.4659,31.4111,31.4477,260400.0
2012-10-26 11:25:00,34.44,34.56,34.44,34.56,286000.0,31.4477,31.5572,31.4477,31.5572,286000.0
2012-10-26 11:30:00,34.55,34.67,34.55,34.64,622000.0,31.5481,31.6577,31.5481,31.6303,622000.0
2012-10-26 11:35:00,34.63,34.65,34.6,34.62,454400.0,31.6212,31.6394,31.5938,31.612,454400.0
2012-10-26 11:40:00,34.62,34.65,34.56,34.56,366400.0,31.612,31.6394,31.5572,31.5572,366400.0
2012-10-26 11:45:00,34.56,34.62,34.43,34.44,203600.0,31.5572,31.612,31.4385,31.4477,203600.0
2012-10-26 11:50:00,34.43,34.48,34.42,34.44,59600.0,31.4385,31.4842,31.4294,31.4477,59600.0
2012-10-26 11:55:00,34.44,34.5,34.43,34.49,110400.0,31.4477,31.5025,31.4385,31.4933,110400.0
2012-10-26 12:00:00,34.49,34.49,34.42,34.43,298400.0,31.4933,31.4933,31.4294,31.4385,298400.0
2012-10-26 12:05:00,34.43,34.43,34.35,34.37,134400.0,31.4385,31.4385,31.3655,31.3838,134400.0
2012-10-26 12:10:00,34.36,34.39,34.36,34.36,49600.0,31.3746,31.402,31.3746,31.3746,49600.0
2012-10-26 12:15:00,34.36,34.37,34.34,34.34,72000.0,31.3746,31.3838,31.3564,31.3564,72000.0
2012-10-26 12:20:00,34.34,34.38,34.34,34.37,36800.0,31.3564,31.3929,31.3564,31.3838,36800.0
2012-10-26 12:25:00,34.37,34.43,34.37,34.41,41600.0,31.3838,31.4385,31.3838,31.4203,41600.0
2012-10-26 12:30:00,34.43,34.43,34.38,34.4,41600.0,31.4385,31.4385,31.3929,31.4111,41600.0
2012-10-26 12:35:00,34.4,34.41,34.38,34.39,23200.0,31.4111,31.4203,31.3929,31.402,23200.0
2012-10-26 12:40:00,34.39,34.44,34.39,34.4,53600.0,31.402,31.4477,31.402,31.4111,53600.0
2012-10-26 12:45:00,34.4,34.42,34.39,34.4,38000.0,31.4111,31.4294,31.402,31.4111,38000.0
2012-10-26 12:50:00,34.41,34.45,34.41,34.44,41200.0,31.4203,31.4568,31.4203,31.4477,41200.0
2012-10-26 12:55:00,34.44,34.54,34.44,34.53,67600.0,31.4477,31.539,31.4477,31.5299,67600.0
2012-10-26 13:00:00,34.53,34.54,34.51,34.54,98400.0,31.5299,31.539,31.5116,31.539,98400.0
2012-10-26 13:05:00,34.54,34.55,34.53,34.53,48400.0,31.539,31.5481,31.5299,31.5299,48400.0
2012-10-26 13:10:00,34.53,34.56,34.52,34.52,71600.0,31.5299,31.5572,31.5207,31.5207,71600.0
2012-10-26 13:15:00,34.52,34.54,34.49,34.51,44000.0,31.5207,31.539,31.4933,31.5116,44000.0
2012-10-26 13:20:00,34.5,34.51,34.45,34.46,29200.0,31.5025,31.5116,31.4568,31.4659,29200.0
2012-10-26 13:25:00,34.46,34.52,34.45,34.51,39600.0,31.4659,31.5207,31.4568,31.5116,39600.0
2012-10-26 13:30:00,34.52,34.62,34.51,34.6,88400.0,31.5207,31.612,31.5116,31.5938,88400.0
2012-10-26 13:35:00,34.6,34.66,34.6,34.63,82400.0,31.5938,31.6486,31.5938,31.6212,82400.0
2012-10-26 13:40:00,34.63,34.64,34.6,34.63,85200.0,31.6212,31.6303,31.5938,31.6212,85200.0
2012-10-26 13:45:00,34.63,34.64,34.6,34.62,61600.0,31.6212,31.6303,31.5938,31.612,61600.0
2012-10-26 13:50:00,34.62,34.62,34.57,34.6,88400.0,31.612,31.612,31.5664,31.5938,88400.0
2012-10-26 13:55:00,34.6,34.65,34.59,34.59,71200.0,31.5938,31.6394,31.5846,31.5846,71200.0
2012-10-26 14:00:00,34.59,34.6,34.58,34.6,36800.0,31.5846,31.5938,31.5755,31.5938,36800.0
2012-10-26 14:05:00,34.6,34.61,34.59,34.6,53200.0,31.5938,31.6029,31.5846,31.5938,53200.0
2012-10-26 14:10:00,34.59,34.61,34.57,34.59,76000.0,31.5846,31.6029,31.5664,31.5846,76000.0
2012-10-26 14:15:00,34.59,34.62,34.57,34.6,58400.0,31.5846,31.612,31.5664,31.5938,58400.0
2012-10-26 14:20:00,34.59,34.6,34.59,34.6,40400.0,31.5846,31.5938,31.5846,31.5938,40400.0
2012-10-26 14:25:00,34.6,34.65,34.6,34.63,40800.0,31.5938,31.6394,31.5938,31.6212,40800.0
2012-10-26 14:30:00,34.63,34.69,34.62,34.69,120000.0,31.6212,31.6759,31.612,31.6759,120000.0
2012-10-26 14:35:00,34.69,34.69,34.65,34.66,84000.0,31.6759,31.6759,31.6394,31.6486,84000.0
2012-10-26 14:40:00,34.67,34.67,34.6,34.61,93600.0,31.6577,31.6577,31.5938,31.6029,93600.0
2012-10-26 14:45:00,34.6,34.61,34.58,34.58,55600.0,31.5938,31.6029,31.5755,31.5755,55600.0
2012-10-26 14:50:00,34.59,34.64,34.58,34.63,65600.0,31.5846,31.6303,31.5755,31.6212,65600.0
2012-10-26 14:55:00,34.63,34.63,34.55,34.56,191200.0,31.6212,31.6212,31.5481,31.5572,191200.0
2012-10-26 15:00:00,34.55,34.61,34.45,34.6,858000.0,31.5481,31.6029,31.4568,31.5938,858000.0
2012-10-26 15:05:00,34.6,34.72,34.57,34.61,641200.0,31.5938,31.7033,31.5664,31.6029,641200.0
2012-10-26 15:10:00,34.62,34.72,34.62,34.71,76400.0,31.612,31.7033,31.612,31.6942,76400.0
2012-10-26 15:15:00,34.71,34.72,34.69,34.71,104000.0,31.6942,31.7033,31.6759,31.6942,104000.0
2012-10-26 15:20:00,34.71,34.71,34.67,34.68,97600.0,31.6942,31.6942,31.6577,31.6668,97600.0
2012-10-26 15:25:00,34.67,34.7,34.66,34.69,88800.0,31.6577,31.6851,31.6486,31.6759,88800.0
2012-10-26 15:30:00,34.68,34.72,34.6,34.61,157600.0,31.6668,31.7033,31.5938,31.6029,157600.0
2012-10-26 15:35:00,34.61,34.65,34.6,34.63,161600.0,31.6029,31.6394,31.5938,31.6212,161600.0
2012-10-26 15:40:00,34.63,34.67,34.62,34.67,141200.0,31.6212,31.6577,31.612,31.6577,141200.0
2012-10-26 15:45:00,34.66,34.68,34.63,34.64,226000.0,31.6486,31.6668,31.6212,31.6303,226000.0
2012-10-26 15:50:00,34.63,34.7,34.63,34.7,359600.0,31.6212,31.6851,31.6212,31.6851,359600.0
2012-10-26 15:55:00,34.7,34.71,34.59,34.59,825600.0,31.6851,31.6942,31.5846,31.5846,825600.0
2012-10-31 09:30:00,34.4,34.83,34.4,34.63,342000.0,31.4111,31.8038,31.4111,31.6212,342000.0
2012-10-31 09:35:00,34.63,34.94,34.59,34.9,228800.0,31.6212,31.9042,31.5846,31.8677,228800.0
2012-10-31 09:40:00,34.9,34.92,34.77,34.85,213200.0,31.8677,31.886,31.749,31.822,213200.0
2012-10-31 09:45:00,34.88,34.94,34.83,34.94,261200.0,31.8494,31.9042,31.8038,31.9042,261200.0
2012-10-31 09:50:00,34.91,34.99,34.88,34.94,288800.0,31.8768,31.9499,31.8494,31.9042,288800.0
2012-10-31 09:55:00,34.91,34.94,34.7,34.75,293200.0,31.8768,31.9042,31.6851,31.7307,293200.0
2012-10-31 10:00:00,34.75,34.75,34.59,34.63,170800.0,31.7307,31.7307,31.5846,31.6212,170800.0
2012-10-31 10:05:00,34.63,34.85,34.62,34.75,204000.0,31.6212,31.822,31.612,31.7307,204000.0
2012-10-31 10:10:00,34.78,34.78,34.57,34.63,164800.0,31.7581,31.7581,31.5664,31.6212,164800.0
2012-10-31 10:15:00,34.6,34.63,34.58,34.58,242800.0,31.5938,31.6212,31.5755,31.5755,242800.0
2012-10-31 10:20:00,34.57,34.57,34.47,34.57,299200.0,31.5664,31.5664,31.4751,31.5664,299200.0
2012-10-31 10:25:00,34.57,34.57,34.51,34.51,217200.0,31.5664,31.5664,31.5116,31.5116,217200.0
2012-10-31 10:30:00,34.52,34.52,34.35,34.4,287600.0,31.5207,31.5207,31.3655,31.4111,287600.0
2012-10-31 10:35:00,34.43,34.43,34.37,34.4,172400.0,31.4385,31.4385,31.3838,31.4111,172400.0
2012-10-31 10:40:00,34.41,34.41,34.35,34.38,194400.0,31.4203,31.4203,31.3655,31.3929,194400.0
2012-10-31 10:45:00,34.38,34.54,34.38,34.54,180400.0,31.3929,31.539,31.3929,31.539,180400.0
2012-10-31 10:50:00,34.51,34.54,34.41,34.44,62400.0,31.5116,31.539,31.4203,31.4477,62400.0
2012-10-31 10:55:00,34.44,34.44,34.36,34.39,106800.0,31.4477,31.4477,31.3746,31.402,106800.0
2012-10-31 11:00:00,34.38,34.43,34.36,34.38,103600.0,31.3929,31.4385,31.3746,31.3929,103600.0
2012-10-31 11:05:00,34.38,34.41,34.37,34.4,92000.0,31.3929,31.4203,31.3838,31.4111,92000.0
2012-10-31 11:10:00,34.4,34.41,34.36,34.37,75600.0,31.4111,31.4203,31.3746,31.3838,75600.0
2012-10-31 11:15:00,34.37,34.6,34.37,34.55,150400.0,31.3838,31.5938,31.3838,31.5481,150400.0
2012-10-31 11:20:00,34.54,34.55,34.52,34.52,67600.0,31.539,31.5481,31.5207,31.5207,67600.0
2012-10-31 11:25:00,34.53,34.53,34.51,34.52,150000.0,31.5299,31.5299,31.5116,31.5207,150000.0
2012-10-31 11:30:00,34.53,34.55,34.48,34.5,140800.0,31.5299,31.5481,31.4842,31.5025,140800.0
2012-10-31 11:35:00,34.52,34.52,34.45,34.51,50800.0,31.5207,31.5207,31.4568,31.5116,50800.0
2012-10-31 11:40:00,34.52,34.52,34.5,34.52,64000.0,31.5207,31.5207,31.5025,31.5207,64000.0
2012-10-31 11:45:00,34.52,34.52,34.41,34.41,44400.0,31.5207,31.5207,31.4203,31.4203,44400.0
2012-10-31 11:50:00,34.4,34.55,34.39,34.54,157600.0,31.4111,31.5481,31.402,31.539,157600.0
2012-10-31 11:55:00,34.51,34.56,34.43,34.47,78800.0,31.5116,31.5572,31.4385,31.4751,78800.0
2012-10-31 12:00:00,34.47,34.51,34.43,34.43,96400.0,31.4751,31.5116,31.4385,31.4385,96400.0
2012-10-31 12:05:00,34.43,34.44,34.4,34.41,54800.0,31.4385,31.4477,31.4111,31.4203,54800.0
2012-10-31 12:10:00,34.43,34.48,34.42,34.45,42800.0,31.4385,31.4842,31.4294,31.4568,42800.0
2012-10-31 12:15:00,34.47,34.55,34.44,34.51,115200.0,31.4751,31.5481,31.4477,31.5116,115200.0
2012-10-31 12:20:00,34.51,34.53,34.47,34.49,145600.0,31.5116,31.5299,31.4751,31.4933,145600.0
2012-10-31 12:25:00,34.49,34.65,34.44,34.52,132000.0,31.4933,31.6394,31.4477,31.5207,132000.0
2012-10-31 12:30:00,34.5,34.5,34.4,34.42,80400.0,31.5025,31.5025,31.4111,31.4294,80400.0
2012-10-31 12:35:00,34.41,34.42,34.38,34.4,104000.0,31.4203,31.4294,31.3929,31.4111,104000.0
2012-10-31 12:40:00,34.39,34.4,34.36,34.37,106000.0,31.402,31.4111,31.3746,31.3838,106000.0
2012-10-31 12:45:00,34.37,34.41,34.37,34.4,88800.0,31.3838,31.4203,31.3838,31.4111,88800.0
2012-10-31 12:50:00,34.4,34.5,34.39,34.48,70400.0,31.4111,31.5025,31.402,31.4842,70400.0
2012-10-31 12:55:00,34.48,34.49,34.41,34.43,49200.0,31.4842,31.4933,31.4203,31.4385,49200.0
2012-10-31 13:00:00,34.43,34.47,34.42,34.46,60400.0,31.4385,31.4751,31.4294,31.4659,60400.0
2012-10-31 13:05:00,34.46,34.47,34.42,34.45,59200.0,31.4659,31.4751,31.4294,31.4568,59200.0
2012-10-31 13:10:00,34.45,34.46,34.43,34.46,58400.0,31.4568,31.4659,31.4385,31.4659,58400.0
2012-10-31 13:15:00,34.47,34.47,34.44,34.44,38800.0,31.4751,31.4751,31.4477,31.4477,38800.0
2012-10-31 13:20:00,34.44,34.46,34.4,34.4,49200.0,31.4477,31.4659,31.4111,31.4111,49200.0
2012-10-31 13:25:00,34.42,34.42,34.4,34.42,49200.0,31.4294,31.4294,31.4111,31.4294,49200.0
2012-10-31 13:30:00,34.41,34.42,34.4,34.42,100800.0,31.4203,31.4294,31.4111,31.4294,100800.0
2012-10-31 13:35:00,34.42,34.42,34.41,34.41,65600.0,31.4294,31.4294,31.4203,31.4203,65600.0
2012-10-31 13:40:00,34.42,34.42,34.38,34.38,109600.0,31.4294,31.4294,31.3929,31.3929,109600.0
2012-10-31 13:45:00,34.38,34.39,34.38,34.38,84400.0,31.3929,31.402,31.3929,31.3929,84400.0
2012-10-31 13:50:00,34.38,34.41,34.37,34.4,81200.0,31.3929,31.4203,31.3838,31.4111,81200.0
2012-10-31 13:55:00,34.41,34.48,34.38,34.46,97200.0,31.4203,31.4842,31.3929,31.4659,97200.0
2012-10-31 14:00:00,34.46,34.47,34.44,34.46,89200.0,31.4659,31.4751,31.4477,31.4659,89200.0
2012-10-31 14:05:00,34.46,34.47,34.4,34.41,144400.0,31.4659,31.4751,31.4111,31.4203,144400.0
2012-10-31 14:10:00,34.42,34.43,34.41,34.43,118400.0,31.4294,31.4385,31.4203,31.4385,118400.0
2012-10-31 14:15:00,34.43,34.46,34.38,34.44,119600.0,31.4385,31.4659,31.3929,31.4477,119600.0
2012-10-31 14:20:00,34.44,34.47,34.44,34.47,128000.0,31.4477,31.4751,31.4477,31.4751,128000.0
2012-10-31 14:25:00,34.47,34.52,34.47,34.5,109600.0,31.4751,31.5207,31.4751,31.5025,109600.0
2012-10-31 14:30:00,34.51,34.52,34.5,34.52,133600.0,31.5116,31.5207,31.5025,31.5207,133600.0
2012-10-31 14:35:00,34.52,34.54,34.5,34.52,89600.0,31.5207,31.539,31.5025,31.5207,89600.0
2012-10-31 14:40:00,34.53,34.54,34.41,34.45,183600.0,31.5299,31.539,31.4203,31.4568,183600.0
2012-10-31 14:45:00,34.48,34.54,34.44,34.53,101600.0,31.4842,31.539,31.4477,31.5299,101600.0
2012-10-31 14:50:00,34.53,34.53,34.45,34.47,164400.0,31.5299,31.5299,31.4568,31.4751,164400.0
2012-10-31 14:55:00,34.46,34.59,34.46,34.56,228400.0,31.4659,31.5846,31.4659,31.5572,228400.0
2012-10-31 15:00:00,34.57,34.58,34.49,34.52,175600.0,31.5664,31.5755,31.4933,31.5207,175600.0
2012-10-31 15:05:00,34.52,34.53,34.46,34.53,177600.0,31.5207,31.5299,31.4659,31.5299,177600.0
2012-10-31 15:10:00,34.55,34.58,34.53,34.58,134800.0,31.5481,31.5755,31.5299,31.5755,134800.0
2012-10-31 15:15:00,34.58,34.62,34.55,34.57,186800.0,31.5755,31.612,31.5481,31.5664,186800.0
2012-10-31 15:20:00,34.56,34.57,34.46,34.48,210800.0,31.5572,31.5664,31.4659,31.4842,210800.0
2012-10-31 15:25:00,34.48,34.57,34.48,34.57,292800.0,31.4842,31.5664,31.4842,31.5664,292800.0
2012-10-31 15:30:00,34.57,34.62,34.56,34.6,518800.0,31.5664,31.612,31.5572,31.5938,518800.0
2012-10-31 15:35:00,34.62,34.75,34.61,34.7,354800.0,31.612,31.7307,31.6029,31.6851,354800.0
2012-10-31 15:40:00,34.68,34.71,34.58,34.66,302000.0,31.6668,31.6942,31.5755,31.6486,302000.0
2012-10-31 15:45:00,34.66,34.71,34.61,34.63,370800.0,31.6486,31.6942,31.6029,31.6212,370800.0
2012-10-31 15:50:00,34.63,34.71,34.63,34.66,400000.0,31.6212,31.6942,31.6212,31.6486,400000.0
2012-10-31 15:55:00,34.68,34.73,34.63,34.68,688800.0,31.6668,31.7125,31.6212,31.6668,688800.0
2012-11-01 09:30:00,35.21,35.41,35.08,35.31,925200.0,32.1508,32.3334,32.0321,32.2421,925200.0
2012-11-01 09:35:00,35.35,35.5,35.31,35.47,684000.0,32.2786,32.4156,32.2421,32.3882,684000.0
2012-11-01 09:40:00,35.46,35.49,35.25,35.35,565200.0,32.379,32.4064,32.1873,32.2786,565200.0
2012-11-01 09:45:00,35.38,35.42,35.29,35.4,468400.0,32.306,32.3425,32.2238,32.3243,468400.0
2012-11-01 09:50:00,35.4,35.47,35.39,35.42,402400.0,32.3243,32.3882,32.3151,32.3425,402400.0
2012-11-01 09:55:00,35.43,35.59,35.41,35.45,594400.0,32.3517,32.4978,32.3334,32.3699,594400.0
2012-11-01 10:00:00,35.49,35.61,35.39,35.41,458000.0,32.4064,32.516,32.3151,32.3334,458000.0
2012-11-01 10:05:00,35.41,35.42,35.3,35.37,405600.0,32.3334,32.3425,32.2329,32.2969,405600.0
2012-11-01 10:10:00,35.37,35.43,35.37,35.39,303600.0,32.2969,32.3517,32.2969,32.3151,303600.0
2012-11-01 10:15:00,35.4,35.49,35.38,35.49,298000.0,32.3243,32.4064,32.306,32.4064,298000.0
2012-11-01 10:20:00,35.49,35.55,35.48,35.51,390000.0,32.4064,32.4612,32.3973,32.4247,390000.0
2012-11-01 10:25:00,35.5,35.64,35.49,35.61,347600.0,32.4156,32.5434,32.4064,32.516,347600.0
2012-11-01 10:30:00,35.61,35.65,35.5,35.54,351200.0,32.516,32.5525,32.4156,32.4521,351200.0
2012-11-01 10:35:00,35.54,35.58,35.53,35.57,385200.0,32.4521,32.4886,32.443,32.4795,385200.0
2012-11-01 10:40:00,35.57,35.66,35.54,35.66,469200.0,32.4795,32.5617,32.4521,32.5617,469200.0
2012-11-01 10:45:00,35.66,35.72,35.66,35.69,489200.0,32.5617,32.6165,32.5617,32.5891,489200.0
2012-11-01 10:50:00,35.69,35.74,35.66,35.74,269600.0,32.5891,32.6347,32.5617,32.6347,269600.0
2012-11-01 10:55:00,35.74,35.74,35.69,35.73,294000.0,32.6347,32.6347,32.5891,32.6256,294000.0
2012-11-01 11:00:00,35.74,35.74,35.7,35.73,239600.0,32.6347,32.6347,32.5982,32.6256,239600.0
2012-11-01 11:05:00,35.73,35.74,35.69,35.7,156400.0,32.6256,32.6347,32.5891,32.5982,156400.0
2012-11-01 11:10:00,35.7,35.75,35.7,35.73,252000.0,32.5982,32.6438,32.5982,32.6256,252000.0
2012-11-01 11:15:00,35.73,35.74,35.71,35.71,174800.0,32.6256,32.6347,32.6073,32.6073,174800.0
2012-11-01 11:20:00,35.71,35.73,35.66,35.73,216000.0,32.6073,32.6256,32.5617,32.6256,216000.0
2012-11-01 11:25:00,35.73,35.85,35.73,35.79,614000.0,32.6256,32.7352,32.6256,32.6804,614000.0
2012-11-01 11:30:00,35.79,35.79,35.68,35.73,212800.0,32.6804,32.6804,32.5799,32.6256,212800.0
2012-11-01 11:35:00,35.73,35.84,35.73,35.82,157200.0,32.6256,32.726,32.6256,32.7078,157200.0
2012-11-01 11:40:00,35.82,35.84,35.8,35.81,168000.0,32.7078,32.726,32.6895,32.6986,168000.0
2012-11-01 11:45:00,35.81,35.84,35.81,35.83,173200.0,32.6986,32.726,32.6986,32.7169,173200.0
2012-11-01 11:50:00,35.84,35.94,35.84,35.87,238800.0,32.726,32.8173,32.726,32.7534,238800.0
2012-11-01 11:55:00,35.88,35.95,35.87,35.94,129200.0,32.7626,32.8265,32.7534,32.8173,129200.0
2012-11-01 12:00:00,35.93,35.97,35.9,35.96,127200.0,32.8082,32.8447,32.7808,32.8356,127200.0
2012-11-01 12:05:00,35.96,36.05,35.96,35.99,251200.0,32.8356,32.9178,32.8356,32.863,251200.0
2012-11-01 12:10:00,35.99,36.0,35.94,35.98,158400.0,32.863,32.8721,32.8173,32.8539,158400.0
2012-11-01 12:15:00,35.98,36.04,35.96,36.01,157600.0,32.8539,32.9087,32.8356,32.8813,157600.0
2012-11-01 12:20:00,36.01,36.02,35.99,36.01,116800.0,32.8813,32.8904,32.863,32.8813,116800.0
2012-11-01 12:25:00,36.01,36.01,35.96,35.98,214000.0,32.8813,32.8813,32.8356,32.8539,214000.0
2012-11-01 12:30:00,35.98,36.01,35.97,35.99,134800.0,32.8539,32.8813,32.8447,32.863,134800.0
2012-11-01 12:35:00,35.99,36.0,35.95,35.96,115600.0,32.863,32.8721,32.8265,32.8356,115600.0
2012-11-01 12:40:00,35.96,35.97,35.94,35.95,69200.0,32.8356,32.8447,32.8173,32.8265,69200.0
2012-11-01 12:45:00,35.94,35.99,35.94,35.99,82000.0,32.8173,32.863,32.8173,32.863,82000.0
2012-11-01 12:50:00,35.99,36.01,35.94,35.96,183200.0,32.863,32.8813,32.8173,32.8356,183200.0
2012-11-01 12:55:00,35.96,35.97,35.9,35.92,180000.0,32.8356,32.8447,32.7808,32.7991,180000.0
2012-11-01 13:00:00,35.92,35.93,35.89,35.89,143200.0,32.7991,32.8082,32.7717,32.7717,143200.0
2012-11-01 13:05:00,35.88,35.92,35.88,35.89,174400.0,32.7626,32.7991,32.7626,32.7717,174400.0
2012-11-01 13:10:00,35.9,35.94,35.9,35.92,159600.0,32.7808,32.8173,32.7808,32.7991,159600.0
2012-11-01 13:15:00,35.93,35.94,35.92,35.94,118800.0,32.8082,32.8173,32.7991,32.8173,118800.0
2012-11-01 13:20:00,35.94,35.99,35.88,35.92,161600.0,32.8173,32.863,32.7626,32.7991,161600.0
2012-11-01 13:25:00,35.91,35.91,35.82,35.85,134400.0,32.7899,32.7899,32.7078,32.7352,134400.0
2012-11-01 13:30:00,35.85,35.85,35.82,35.84,161200.0,32.7352,32.7352,32.7078,32.726,161200.0
2012-11-01 13:35:00,35.84,35.92,35.83,35.92,207200.0,32.726,32.7991,32.7169,32.7991,207200.0
2012-11-01 13:40:00,35.93,35.94,35.89,35.91,116800.0,32.8082,32.8173,32.7717,32.7899,116800.0
2012-11-01 13:45:00,35.91,35.92,35.89,35.91,117200.0,32.7899,32.7991,32.7717,32.7899,117200.0
2012-11-01 13:50:00,35.91,35.94,35.91,35.92,194400.0,32.7899,32.8173,32.7899,32.7991,194400.0
2012-11-01 13:55:00,35.92,35.93,35.91,35.91,127200.0,32.7991,32.8082,32.7899,32.7899,127200.0
2012-11-01 14:00:00,35.91,35.94,35.89,35.91,201200.0,32.7899,32.8173,32.7717,32.7899,201200.0
2012-11-01 14:05:00,35.91,35.94,35.91,35.93,123600.0,32.7899,32.8173,32.7899,32.8082,123600.0
2012-11-01 14:10:00,35.93,35.99,35.93,35.99,126800.0,32.8082,32.863,32.8082,32.863,126800.0
2012-11-01 14:15:00,35.99,36.01,35.97,35.98,112400.0,32.863,32.8813,32.8447,32.8539,112400.0
2012-11-01 14:20:00,35.98,36.0,35.95,35.98,121600.0,32.8539,32.8721,32.8265,32.8539,121600.0
2012-11-01 14:25:00,35.98,35.99,35.94,35.94,82800.0,32.8539,32.863,32.8173,32.8173,82800.0
2012-11-01 14:30:00,35.94,35.95,35.91,35.95,108800.0,32.8173,32.8265,32.7899,32.8265,108800.0
2012-11-01 14:35:00,35.95,35.99,35.95,35.99,78000.0,32.8265,32.863,32.8265,32.863,78000.0
2012-11-01 14:40:00,35.99,36.0,35.96,35.96,100400.0,32.863,32.8721,32.8356,32.8356,100400.0
2012-11-01 14:45:00,35.97,35.97,35.92,35.93,82800.0,32.8447,32.8447,32.7991,32.8082,82800.0
2012-11-01 14:50:00,35.94,35.94,35.9,35.92,136800.0,32.8173,32.8173,32.7808,32.7991,136800.0
2012-11-01 14:55:00,35.92,35.95,35.91,35.92,193200.0,32.7991,32.8265,32.7899,32.7991,193200.0
2012-11-01 15:00:00,35.92,35.94,35.9,35.9,251600.0,32.7991,32.8173,32.7808,32.7808,251600.0
2012-11-01 15:05:00,35.9,35.92,35.86,35.91,95200.0,32.7808,32.7991,32.7443,32.7899,95200.0
2012-11-01 15:10:00,35.91,35.98,35.91,35.98,208000.0,32.7899,32.8539,32.7899,32.8539,208000.0
2012-11-01 15:15:00,35.98,35.99,35.96,35.96,140400.0,32.8539,32.863,32.8356,32.8356,140400.0
2012-11-01 15:20:00,35.96,35.96,35.83,35.85,243200.0,32.8356,32.8356,32.7169,32.7352,243200.0
2012-11-01 15:25:00,35.86,35.91,35.86,35.9,244400.0,32.7443,32.7899,32.7443,32.7808,244400.0
2012-11-01 15:30:00,35.9,35.91,35.86,35.91,222800.0,32.7808,32.7899,32.7443,32.7899,222800.0
2012-11-01 15:35:00,35.91,35.91,35.83,35.88,282800.0,32.7899,32.7899,32.7169,32.7626,282800.0
2012-11-01 15:40:00,35.88,35.97,35.88,35.97,365200.0,32.7626,32.8447,32.7626,32.8447,365200.0
2012-11-01 15:45:00,35.97,36.08,35.97,36.08,601600.0,32.8447,32.9452,32.8447,32.9452,601600.0
2012-11-01 15:50:00,36.08,36.09,36.01,36.02,483600.0,32.9452,32.9543,32.8813,32.8904,483600.0
2012-11-01 15:55:00,36.02,36.05,35.94,35.97,915600.0,32.8904,32.9178,32.8173,32.8447,915600.0
2012-11-02 09:30:00,36.02,36.22,35.92,36.21,436800.0,32.8904,33.073,32.7991,33.0639,436800.0
2012-11-02 09:35:00,36.21,36.41,36.15,36.38,338800.0,33.0639,33.2465,33.0091,33.2191,338800.0
2012-11-02 09:40:00,36.38,36.51,36.31,36.49,340800.0,33.2191,33.3378,33.1552,33.3196,340800.0
2012-11-02 09:45:00,36.51,36.58,36.38,36.38,494800.0,33.3378,33.4017,33.2191,33.2191,494800.0
2012-11-02 09:50:00,36.39,36.47,36.33,36.47,202800.0,33.2282,33.3013,33.1735,33.3013,202800.0
2012-11-02 09:55:00,36.47,36.6,36.45,36.58,197200.0,33.3013,33.42,33.283,33.4017,197200.0
2012-11-02 10:00:00,36.56,36.58,36.42,36.45,200000.0,33.3835,33.4017,33.2556,33.283,200000.0
2012-11-02 10:05:00,36.45,36.45,36.35,36.4,204400.0,33.283,33.283,33.1917,33.2374,204400.0
2012-11-02 10:10:00,36.4,36.4,36.25,36.26,269600.0,33.2374,33.2374,33.1004,33.1095,269600.0
2012-11-02 10:15:00,36.26,36.27,36.24,36.24,356400.0,33.1095,33.1187,33.0913,33.0913,356400.0
2012-11-02 10:20:00,36.25,36.28,36.22,36.25,289200.0,33.1004,33.1278,33.073,33.1004,289200.0
2012-11-02 10:25:00,36.25,36.27,36.23,36.27,222400.0,33.1004,33.1187,33.0821,33.1187,222400.0
2012-11-02 10:30:00,36.27,36.46,36.26,36.44,139200.0,33.1187,33.2922,33.1095,33.2739,139200.0
2012-11-02 10:35:00,36.45,36.46,36.35,36.35,196400.0,33.283,33.2922,33.1917,33.1917,196400.0
2012-11-02 10:40:00,36.35,36.36,36.26,36.34,175200.0,33.1917,33.2008,33.1095,33.1826,175200.0
2012-11-02 10:45:00,36.32,36.34,36.31,36.34,166400.0,33.1643,33.1826,33.1552,33.1826,166400.0
2012-11-02 10:50:00,36.34,36.35,36.31,36.32,156000.0,33.1826,33.1917,33.1552,33.1643,156000.0
2012-11-02 10:55:00,36.33,36.34,36.26,36.26,254000.0,33.1735,33.1826,33.1095,33.1095,254000.0
2012-11-02 11:00:00,36.26,36.31,36.24,36.25,155600.0,33.1095,33.1552,33.0913,33.1004,155600.0
2012-11-02 11:05:00,36.26,36.28,36.24,36.24,158800.0,33.1095,33.1278,33.0913,33.0913,158800.0
2012-11-02 11:10:00,36.24,36.28,36.22,36.24,253600.0,33.0913,33.1278,33.073,33.0913,253600.0
2012-11-02 11:15:00,36.25,36.26,36.18,36.22,248000.0,33.1004,33.1095,33.0365,33.073,248000.0
2012-11-02 11:20:00,36.22,36.25,36.2,36.23,133600.0,33.073,33.1004,33.0548,33.0821,133600.0
2012-11-02 11:25:00,36.23,36.25,36.22,36.24,100400.0,33.0821,33.1004,33.073,33.0913,100400.0
2012-11-02 11:30:00,36.24,36.24,36.2,36.21,134800.0,33.0913,33.0913,33.0548,33.0639,134800.0
2012-11-02 11:35:00,36.21,36.22,36.21,36.21,128000.0,33.0639,33.073,33.0639,33.0639,128000.0
2012-11-02 11:40:00,36.22,36.22,36.2,36.21,106400.0,33.073,33.073,33.0548,33.0639,106400.0
2012-11-02 11:45:00,36.2,36.22,36.16,36.16,146000.0,33.0548,33.073,33.0182,33.0182,146000.0
2012-11-02 11:50:00,36.16,36.18,36.13,36.17,121200.0,33.0182,33.0365,32.9908,33.0274,121200.0
2012-11-02 11:55:00,36.18,36.18,36.16,36.16,166800.0,33.0365,33.0365,33.0182,33.0182,166800.0
2012-11-02 12:00:00,36.16,36.16,36.13,36.15,138800.0,33.0182,33.0182,32.9908,33.0091,138800.0
2012-11-02 12:05:00,36.15,36.16,36.13,36.14,88800.0,33.0091,33.0182,32.9908,33.0,88800.0
2012-11-02 12:10:00,36.15,36.17,36.1,36.12,142000.0,33.0091,33.0274,32.9634,32.9817,142000.0
2012-11-02 12:15:00,36.12,36.13,36.1,36.13,122400.0,32.9817,32.9908,32.9634,32.9908,122400.0
2012-11-02 12:20:00,36.12,36.13,36.1,36.12,113200.0,32.9817,32.9908,32.9634,32.9817,113200.0
2012-11-02 12:25:00,36.12,36.14,36.1,36.12,166800.0,32.9817,33.0,32.9634,32.9817,166800.0
2012-11-02 12:30:00,36.12,36.14,36.12,36.12,180800.0,32.9817,33.0,32.9817,32.9817,180800.0
2012-11-02 12:35:00,36.12,36.13,36.08,36.1,153200.0,32.9817,32.9908,32.9452,32.9634,153200.0
2012-11-02 12:40:00,36.1,36.13,36.1,36.12,73600.0,32.9634,32.9908,32.9634,32.9817,73600.0
2012-11-02 12:45:00,36.12,36.13,36.07,36.07,118000.0,32.9817,32.9908,32.936,32.936,118000.0
2012-11-02 12:50:00,36.07,36.1,36.06,36.09,81200.0,32.936,32.9634,32.9269,32.9543,81200.0
2012-11-02 12:55:00,36.09,36.1,36.06,36.1,122000.0,32.9543,32.9634,32.9269,32.9634,122000.0
2012-11-02 13:00:00,36.1,36.11,36.09,36.09,97200.0,32.9634,32.9726,32.9543,32.9543,97200.0
2012-11-02 13:05:00,36.09,36.12,36.09,36.11,98800.0,32.9543,32.9817,32.9543,32.9726,98800.0
2012-11-02 13:10:00,36.11,36.12,36.06,36.06,232800.0,32.9726,32.9817,32.9269,32.9269,232800.0
2012-11-02 13:15:00,36.06,36.07,36.03,36.06,138400.0,32.9269,32.936,32.8995,32.9269,138400.0
2012-11-02 13:20:00,36.05,36.06,36.01,36.01,158000.0,32.9178,32.9269,32.8813,32.8813,158000.0
2012-11-02 13:25:00,36.01,36.02,36.0,36.01,162000.0,32.8813,32.8904,32.8721,32.8813,162000.0
2012-11-02 13:30:00,36.01,36.02,35.99,36.0,168800.0,32.8813,32.8904,32.863,32.8721,168800.0
2012-11-02 13:35:00,36.0,36.0,35.97,35.97,169600.0,32.8721,32.8721,32.8447,32.8447,169600.0
2012-11-02 13:40:00,35.98,36.0,35.98,35.99,130400.0,32.8539,32.8721,32.8539,32.863,130400.0
2012-11-02 13:45:00,36.0,36.02,35.99,36.0,182400.0,32.8721,32.8904,32.863,32.8721,182400.0
2012-11-02 13:50:00,36.0,36.03,35.99,36.02,262000.0,32.8721,32.8995,32.863,32.8904,262000.0
2012-11-02 13:55:00,36.03,36.06,36.03,36.05,100800.0,32.8995,32.9269,32.8995,32.9178,100800.0
2012-11-02 14:00:00,36.04,36.05,35.98,35.98,148400.0,32.9087,32.9178,32.8539,32.8539,148400.0
2012-11-02 14:05:00,35.99,36.04,35.98,36.04,164000.0,32.863,32.9087,32.8539,32.9087,164000.0
2012-11-02 14:10:00,36.04,36.05,36.02,36.04,92000.0,32.9087,32.9178,32.8904,32.9087,92000.0
2012-11-02 14:15:00,36.04,36.07,36.03,36.05,87200.0,32.9087,32.936,32.8995,32.9178,87200.0
2012-11-02 14:20:00,36.06,36.07,36.03,36.06,118000.0,32.9269,32.936,32.8995,32.9269,118000.0
2012-11-02 14:25:00,36.06,36.07,36.05,36.06,114400.0,32.9269,32.936,32.9178,32.9269,114400.0
2012-11-02 14:30:00,36.05,36.08,36.04,36.06,96000.0,32.9178,32.9452,32.9087,32.9269,96000.0
2012-11-02 14:35:00,36.06,36.07,36.01,36.02,263200.0,32.9269,32.936,32.8813,32.8904,263200.0
2012-11-02 14:40:00,36.01,36.03,35.99,36.03,166000.0,32.8813,32.8995,32.863,32.8995,166000.0
2012-11-02 14:45:00,36.02,36.04,35.96,35.96,174000.0,32.8904,32.9087,32.8356,32.8356,174000.0
2012-11-02 14:50:00,35.96,36.01,35.96,35.99,141600.0,32.8356,32.8813,32.8356,32.863,141600.0
2012-11-02 14:55:00,35.99,36.01,35.97,36.0,150000.0,32.863,32.8813,32.8447,32.8721,150000.0
2012-11-02 15:00:00,36.0,36.0,35.98,35.99,695200.0,32.8721,32.8721,32.8539,32.863,695200.0
2012-11-02 15:05:00,35.99,35.99,35.93,35.93,203600.0,32.863,32.863,32.8082,32.8082,203600.0
2012-11-02 15:10:00,35.93,35.95,35.9,35.93,478400.0,32.8082,32.8265,32.7808,32.8082,478400.0
2012-11-02 15:15:00,35.93,35.95,35.9,35.92,280400.0,32.8082,32.8265,32.7808,32.7991,280400.0
2012-11-02 15:20:00,35.93,35.99,35.91,35.95,258000.0,32.8082,32.863,32.7899,32.8265,258000.0
2012-11-02 15:25:00,35.95,35.97,35.92,35.95,192000.0,32.8265,32.8447,32.7991,32.8265,192000.0
2012-11-02 15:30:00,35.95,35.95,35.91,35.92,353600.0,32.8265,32.8265,32.7899,32.7991,353600.0
2012-11-02 15:35:00,35.92,35.93,35.88,35.89,308000.0,32.7991,32.8082,32.7626,32.7717,308000.0
2012-11-02 15:40:00,35.9,35.95,35.89,35.94,379200.0,32.7808,32.8265,32.7717,32.8173,379200.0
2012-11-02 15:45:00,35.94,35.97,35.88,35.97,508800.0,32.8173,32.8447,32.7626,32.8447,508800.0
2012-11-02 15:50:00,35.96,35.96,35.87,35.87,861600.0,32.8356,32.8356,32.7534,32.7534,861600.0
2012-11-02 15:55:00,35.88,35.92,35.86,35.87,1196000.0,32.7626,32.7991,32.7443,32.7534,1196000.0
2012-11-05 09:30:00,35.69,35.85,35.67,35.82,281200.0,32.5891,32.7352,32.5708,32.7078,281200.0
2012-11-05 09:35:00,35.81,35.82,35.69,35.73,133200.0,32.6986,32.7078,32.5891,32.6256,133200.0
2012-11-05 09:40:00,35.72,35.83,35.71,35.77,196800.0,32.6165,32.7169,32.6073,32.6621,196800.0
2012-11-05 09:45:00,35.77,35.81,35.73,35.76,207600.0,32.6621,32.6986,32.6256,32.653,207600.0
2012-11-05 09:50:00,35.76,35.82,35.75,35.81,178400.0,32.653,32.7078,32.6438,32.6986,178400.0
2012-11-05 09:55:00,35.81,35.87,35.79,35.86,150800.0,32.6986,32.7534,32.6804,32.7443,150800.0
2012-11-05 10:00:00,35.86,35.9,35.83,35.87,202400.0,32.7443,32.7808,32.7169,32.7534,202400.0
2012-11-05 10:05:00,35.87,35.88,35.74,35.8,231200.0,32.7534,32.7626,32.6347,32.6895,231200.0
2012-11-05 10:10:00,35.81,35.86,35.79,35.86,93600.0,32.6986,32.7443,32.6804,32.7443,93600.0
2012-11-05 10:15:00,35.85,35.86,35.77,35.78,122400.0,32.7352,32.7443,32.6621,32.6712,122400.0
2012-11-05 10:20:00,35.78,35.79,35.72,35.77,168800.0,32.6712,32.6804,32.6165,32.6621,168800.0
2012-11-05 10:25:00,35.79,35.79,35.73,35.73,106800.0,32.6804,32.6804,32.6256,32.6256,106800.0
2012-11-05 10:30:00,35.74,35.84,35.73,35.82,179600.0,32.6347,32.726,32.6256,32.7078,179600.0
2012-11-05 10:35:00,35.84,35.87,35.83,35.87,302400.0,32.726,32.7534,32.7169,32.7534,302400.0
2012-11-05 10:40:00,35.87,35.9,35.85,35.88,124000.0,32.7534,32.7808,32.7352,32.7626,124000.0
2012-11-05 10:45:00,35.88,35.96,35.87,35.95,93600.0,32.7626,32.8356,32.7534,32.8265,93600.0
2012-11-05 10:50:00,35.96,35.96,35.89,35.93,152000.0,32.8356,32.8356,32.7717,32.8082,152000.0
2012-11-05 10:55:00,35.93,35.93,35.87,35.88,81200.0,32.8082,32.8082,32.7534,32.7626,81200.0
2012-11-05 11:00:00,35.88,35.94,35.88,35.93,85600.0,32.7626,32.8173,32.7626,32.8082,85600.0
2012-11-05 11:05:00,35.93,35.97,35.93,35.95,77200.0,32.8082,32.8447,32.8082,32.8265,77200.0
2012-11-05 11:10:00,35.95,35.97,35.94,35.95,134800.0,32.8265,32.8447,32.8173,32.8265,134800.0
2012-11-05 11:15:00,35.95,35.96,35.93,35.95,74800.0,32.8265,32.8356,32.8082,32.8265,74800.0
2012-11-05 11:20:00,35.94,35.96,35.92,35.93,94800.0,32.8173,32.8356,32.7991,32.8082,94800.0
2012-11-05 11:25:00,35.93,35.94,35.86,35.87,100400.0,32.8082,32.8173,32.7443,32.7534,100400.0
2012-11-05 11:30:00,35.88,35.88,35.77,35.77,74400.0,32.7626,32.7626,32.6621,32.6621,74400.0
2012-11-05 11:35:00,35.77,35.8,35.73,35.78,125600.0,32.6621,32.6895,32.6256,32.6712,125600.0
2012-11-05 11:40:00,35.79,35.79,35.73,35.78,78000.0,32.6804,32.6804,32.6256,32.6712,78000.0
2012-11-05 11:45:00,35.79,35.82,35.77,35.82,40000.0,32.6804,32.7078,32.6621,32.7078,40000.0
2012-11-05 11:50:00,35.81,35.85,35.81,35.84,39600.0,32.6986,32.7352,32.6986,32.726,39600.0
2012-11-05 11:55:00,35.85,35.85,35.8,35.8,38800.0,32.7352,32.7352,32.6895,32.6895,38800.0
2012-11-05 12:00:00,35.8,35.84,35.8,35.84,30400.0,32.6895,32.726,32.6895,32.726,30400.0
2012-11-05 12:05:00,35.83,35.84,35.82,35.84,22400.0,32.7169,32.726,32.7078,32.726,22400.0
2012-11-05 12:10:00,35.83,35.84,35.81,35.82,43200.0,32.7169,32.726,32.6986,32.7078,43200.0
2012-11-05 12:15:00,35.82,35.85,35.81,35.82,40800.0,32.7078,32.7352,32.6986,32.7078,40800.0
2012-11-05 12:20:00,35.81,35.83,35.79,35.79,55200.0,32.6986,32.7169,32.6804,32.6804,55200.0
2012-11-05 12:25:00,35.81,35.82,35.8,35.81,26800.0,32.6986,32.7078,32.6895,32.6986,26800.0
2012-11-05 12:30:00,35.81,35.85,35.81,35.85,44400.0,32.6986,32.7352,32.6986,32.7352,44400.0
2012-11-05 12:35:00,35.85,35.85,35.83,35.84,43600.0,32.7352,32.7352,32.7169,32.726,43600.0
2012-11-05 12:40:00,35.84,35.84,35.77,35.77,61600.0,32.726,32.726,32.6621,32.6621,61600.0
2012-11-05 12:45:00,35.77,35.77,35.74,35.76,45600.0,32.6621,32.6621,32.6347,32.653,45600.0
2012-11-05 12:50:00,35.76,35.77,35.74,35.75,76000.0,32.653,32.6621,32.6347,32.6438,76000.0
2012-11-05 12:55:00,35.74,35.77,35.74,35.76,31600.0,32.6347,32.6621,32.6347,32.653,31600.0
2012-11-05 13:00:00,35.76,35.79,35.76,35.78,50800.0,32.653,32.6804,32.653,32.6712,50800.0
2012-11-05 13:05:00,35.78,35.81,35.76,35.8,72000.0,32.6712,32.6986,32.653,32.6895,72000.0
2012-11-05 13:10:00,35.8,35.84,35.8,35.81,42400.0,32.6895,32.726,32.6895,32.6986,42400.0
2012-11-05 13:15:00,35.81,35.83,35.79,35.82,44800.0,32.6986,32.7169,32.6804,32.7078,44800.0
2012-11-05 13:20:00,35.82,35.84,35.81,35.83,42800.0,32.7078,32.726,32.6986,32.7169,42800.0
2012-11-05 13:25:00,35.83,35.86,35.83,35.85,40000.0,32.7169,32.7443,32.7169,32.7352,40000.0
2012-11-05 13:30:00,35.85,35.89,35.85,35.88,67200.0,32.7352,32.7717,32.7352,32.7626,67200.0
2012-11-05 13:35:00,35.88,35.9,35.87,35.88,62400.0,32.7626,32.7808,32.7534,32.7626,62400.0
2012-11-05 13:40:00,35.88,35.89,35.81,35.82,95200.0,32.7626,32.7717,32.6986,32.7078,95200.0
2012-11-05 13:45:00,35.82,35.82,35.74,35.75,110800.0,32.7078,32.7078,32.6347,32.6438,110800.0
2012-11-05 13:50:00,35.74,35.76,35.74,35.75,82000.0,32.6347,32.653,32.6347,32.6438,82000.0
2012-11-05 13:55:00,35.75,35.75,35.74,35.74,55600.0,32.6438,32.6438,32.6347,32.6347,55600.0
2012-11-05 14:00:00,35.74,35.75,35.71,35.72,122000.0,32.6347,32.6438,32.6073,32.6165,122000.0
2012-11-05 14:05:00,35.72,35.74,35.67,35.7,159200.0,32.6165,32.6347,32.5708,32.5982,159200.0
2012-11-05 14:10:00,35.7,35.73,35.67,35.7,128000.0,32.5982,32.6256,32.5708,32.5982,128000.0
2012-11-05 14:15:00,35.69,35.69,35.66,35.68,94400.0,32.5891,32.5891,32.5617,32.5799,94400.0
2012-11-05 14:20:00,35.68,35.69,35.63,35.64,162800.0,32.5799,32.5891,32.5343,32.5434,162800.0
2012-11-05 14:25:00,35.65,35.72,35.64,35.69,484400.0,32.5525,32.6165,32.5434,32.5891,484400.0
2012-11-05 14:30:00,35.69,35.72,35.59,35.61,698000.0,32.5891,32.6165,32.4978,32.516,698000.0
2012-11-05 14:35:00,35.61,35.64,35.6,35.62,74000.0,32.516,32.5434,32.5069,32.5251,74000.0
2012-11-05 14:40:00,35.61,35.64,35.59,35.6,85200.0,32.516,32.5434,32.4978,32.5069,85200.0
2012-11-05 14:45:00,35.59,35.59,35.45,35.45,638400.0,32.4978,32.4978,32.3699,32.3699,638400.0
2012-11-05 14:50:00,35.45,35.48,35.41,35.44,394400.0,32.3699,32.3973,32.3334,32.3608,394400.0
2012-11-05 14:55:00,35.44,35.46,35.43,35.44,178000.0,32.3608,32.379,32.3517,32.3608,178000.0
2012-11-05 15:00:00,35.44,35.47,35.43,35.47,204000.0,32.3608,32.3882,32.3517,32.3882,204000.0
2012-11-05 15:05:00,35.47,35.47,35.42,35.42,206800.0,32.3882,32.3882,32.3425,32.3425,206800.0
2012-11-05 15:10:00,35.43,35.45,35.39,35.43,188400.0,32.3517,32.3699,32.3151,32.3517,188400.0
2012-11-05 15:15:00,35.43,35.43,35.33,35.33,371200.0,32.3517,32.3517,32.2603,32.2603,371200.0
2012-11-05 15:20:00,35.33,35.37,35.31,35.36,202400.0,32.2603,32.2969,32.2421,32.2877,202400.0
2012-11-05 15:25:00,35.36,35.41,35.35,35.4,339200.0,32.2877,32.3334,32.2786,32.3243,339200.0
2012-11-05 15:30:00,35.4,35.4,35.32,35.33,365600.0,32.3243,32.3243,32.2512,32.2603,365600.0
2012-11-05 15:35:00,35.33,35.4,35.32,35.39,298800.0,32.2603,32.3243,32.2512,32.3151,298800.0
2012-11-05 15:40:00,35.39,35.49,35.39,35.47,391600.0,32.3151,32.4064,32.3151,32.3882,391600.0
2012-11-05 15:45:00,35.47,35.51,35.46,35.47,434000.0,32.3882,32.4247,32.379,32.3882,434000.0
2012-11-05 15:50:00,35.46,35.48,35.44,35.46,398800.0,32.379,32.3973,32.3608,32.379,398800.0
2012-11-05 15:55:00,35.46,35.48,35.37,35.38,869200.0,32.379,32.3973,32.2969,32.306,869200.0
2012-11-06 09:30:00,35.62,35.71,35.48,35.66,245600.0,32.5251,32.6073,32.3973,32.5617,245600.0
2012-11-06 09:35:00,35.67,35.83,35.66,35.83,131200.0,32.5708,32.7169,32.5617,32.7169,131200.0
2012-11-06 09:40:00,35.82,35.85,35.77,35.78,190400.0,32.7078,32.7352,32.6621,32.6712,190400.0
2012-11-06 09:45:00,35.78,35.84,35.77,35.82,144800.0,32.6712,32.726,32.6621,32.7078,144800.0
2012-11-06 09:50:00,35.82,35.83,35.73,35.81,76400.0,32.7078,32.7169,32.6256,32.6986,76400.0
2012-11-06 09:55:00,35.81,35.87,35.79,35.85,113200.0,32.6986,32.7534,32.6804,32.7352,113200.0
2012-11-06 10:00:00,35.85,35.9,35.84,35.9,112000.0,32.7352,32.7808,32.726,32.7808,112000.0
2012-11-06 10:05:00,35.9,35.9,35.84,35.87,74800.0,32.7808,32.7808,32.726,32.7534,74800.0
2012-11-06 10:10:00,35.87,35.88,35.84,35.84,43200.0,32.7534,32.7626,32.726,32.726,43200.0
2012-11-06 10:15:00,35.84,35.88,35.84,35.88,53600.0,32.726,32.7626,32.726,32.7626,53600.0
2012-11-06 10:20:00,35.88,35.91,35.87,35.91,121200.0,32.7626,32.7899,32.7534,32.7899,121200.0
2012-11-06 10:25:00,35.91,35.91,35.84,35.9,113600.0,32.7899,32.7899,32.726,32.7808,113600.0
2012-11-06 10:30:00,35.9,35.91,35.87,35.88,74000.0,32.7808,32.7899,32.7534,32.7626,74000.0
2012-11-06 10:35:00,35.88,35.93,35.87,35.91,114000.0,32.7626,32.8082,32.7534,32.7899,114000.0
2012-11-06 10:40:00,35.91,35.96,35.9,35.95,86800.0,32.7899,32.8356,32.7808,32.8265,86800.0
2012-11-06 10:45:00,35.95,36.02,35.95,35.98,203200.0,32.8265,32.8904,32.8265,32.8539,203200.0
2012-11-06 10:50:00,35.99,35.99,35.95,35.96,129600.0,32.863,32.863,32.8265,32.8356,129600.0
2012-11-06 10:55:00,35.96,35.98,35.93,35.94,58000.0,32.8356,32.8539,32.8082,32.8173,58000.0
2012-11-06 11:00:00,35.94,35.97,35.9,35.91,79200.0,32.8173,32.8447,32.7808,32.7899,79200.0
2012-11-06 11:05:00,35.91,35.91,35.89,35.89,66800.0,32.7899,32.7899,32.7717,32.7717,66800.0
2012-11-06 11:10:00,35.9,35.93,35.88,35.9,60800.0,32.7808,32.8082,32.7626,32.7808,60800.0
2012-11-06 11:15:00,35.9,35.93,35.9,35.93,92400.0,32.7808,32.8082,32.7808,32.8082,92400.0
2012-11-06 11:20:00,35.92,35.93,35.9,35.9,82800.0,32.7991,32.8082,32.7808,32.7808,82800.0
2012-11-06 11:25:00,35.9,35.9,35.86,35.87,49600.0,32.7808,32.7808,32.7443,32.7534,49600.0
2012-11-06 11:30:00,35.86,35.91,35.86,35.9,44000.0,32.7443,32.7899,32.7443,32.7808,44000.0
2012-11-06 11:35:00,35.9,35.98,35.88,35.9,117600.0,32.7808,32.8539,32.7626,32.7808,117600.0
2012-11-06 11:40:00,35.91,35.97,35.9,35.97,32400.0,32.7899,32.8447,32.7808,32.8447,32400.0
2012-11-06 11:45:00,35.97,35.99,35.96,35.97,60800.0,32.8447,32.863,32.8356,32.8447,60800.0
2012-11-06 11:50:00,35.97,36.04,35.97,36.02,70800.0,32.8447,32.9087,32.8447,32.8904,70800.0
2012-11-06 11:55:00,36.02,36.1,36.02,36.08,125200.0,32.8904,32.9634,32.8904,32.9452,125200.0
2012-11-06 12:00:00,36.08,36.21,36.06,36.2,138800.0,32.9452,33.0639,32.9269,33.0548,138800.0
2012-11-06 12:05:00,36.2,36.21,36.14,36.14,80000.0,33.0548,33.0639,33.0,33.0,80000.0
2012-11-06 12:10:00,36.15,36.18,36.12,36.15,27200.0,33.0091,33.0365,32.9817,33.0091,27200.0
2012-11-06 12:15:00,36.15,36.17,36.09,36.1,63200.0,33.0091,33.0274,32.9543,32.9634,63200.0
2012-11-06 12:20:00,36.1,36.15,36.09,36.15,86800.0,32.9634,33.0091,32.9543,33.0091,86800.0
2012-11-06 12:25:00,36.15,36.16,36.13,36.13,32800.0,33.0091,33.0182,32.9908,32.9908,32800.0
2012-11-06 12:30:00,36.13,36.13,36.1,36.11,29600.0,32.9908,32.9908,32.9634,32.9726,29600.0
2012-11-06 12:35:00,36.1,36.1,36.08,36.08,36800.0,32.9634,32.9634,32.9452,32.9452,36800.0
2012-11-06 12:40:00,36.1,36.1,36.05,36.06,32000.0,32.9634,32.9634,32.9178,32.9269,32000.0
2012-11-06 12:45:00,36.05,36.05,36.0,36.02,45200.0,32.9178,32.9178,32.8721,32.8904,45200.0
2012-11-06 12:50:00,36.02,36.08,36.02,36.06,44400.0,32.8904,32.9452,32.8904,32.9269,44400.0
2012-11-06 12:55:00,36.05,36.08,36.04,36.04,50000.0,32.9178,32.9452,32.9087,32.9087,50000.0
2012-11-06 13:00:00,36.04,36.05,36.01,36.02,35200.0,32.9087,32.9178,32.8813,32.8904,35200.0
2012-11-06 13:05:00,36.02,36.07,36.02,36.07,28800.0,32.8904,32.936,32.8904,32.936,28800.0
2012-11-06 13:10:00,36.07,36.07,36.05,36.06,30400.0,32.936,32.936,32.9178,32.9269,30400.0
2012-11-06 13:15:00,36.08,36.08,36.01,36.02,46000.0,32.9452,32.9452,32.8813,32.8904,46000.0
2012-11-06 13:20:00,36.02,36.05,35.99,36.0,216800.0,32.8904,32.9178,32.863,32.8721,216800.0
2012-11-06 13:25:00,36.0,36.06,36.0,36.03,75600.0,32.8721,32.9269,32.8721,32.8995,75600.0
2012-11-06 13:30:00,36.02,36.04,35.99,36.0,101200.0,32.8904,32.9087,32.863,32.8721,101200.0
2012-11-06 13:35:00,36.01,36.05,36.0,36.03,48000.0,32.8813,32.9178,32.8721,32.8995,48000.0
2012-11-06 13:40:00,36.02,36.03,36.0,36.01,36400.0,32.8904,32.8995,32.8721,32.8813,36400.0
2012-11-06 13:45:00,36.01,36.01,36.0,36.01,22800.0,32.8813,32.8813,32.8721,32.8813,22800.0
2012-11-06 13:50:00,36.01,36.03,36.0,36.01,49200.0,32.8813,32.8995,32.8721,32.8813,49200.0
2012-11-06 13:55:00,36.0,36.01,35.98,35.99,58000.0,32.8721,32.8813,32.8539,32.863,58000.0
2012-11-06 14:00:00,35.99,36.0,35.98,35.99,33200.0,32.863,32.8721,32.8539,32.863,33200.0
2012-11-06 14:05:00,35.99,35.99,35.97,35.99,40400.0,32.863,32.863,32.8447,32.863,40400.0
2012-11-06 14:10:00,35.99,35.99,35.96,35.97,52400.0,32.863,32.863,32.8356,32.8447,52400.0
2012-11-06 14:15:00,35.98,35.99,35.97,35.99,30800.0,32.8539,32.863,32.8447,32.863,30800.0
2012-11-06 14:20:00,35.99,36.02,35.99,36.01,58800.0,32.863,32.8904,32.863,32.8813,58800.0
2012-11-06 14:25:00,36.01,36.02,35.99,36.02,76400.0,32.8813,32.8904,32.863,32.8904,76400.0
2012-11-06 14:30:00,36.02,36.03,36.01,36.03,69200.0,32.8904,32.8995,32.8813,32.8995,69200.0
2012-11-06 14:35:00,36.02,36.04,36.02,36.03,92400.0,32.8904,32.9087,32.8904,32.8995,92400.0
2012-11-06 14:40:00,36.02,36.03,36.0,36.0,27600.0,32.8904,32.8995,32.8721,32.8721,27600.0
2012-11-06 14:45:00,36.0,36.02,35.99,36.0,70800.0,32.8721,32.8904,32.863,32.8721,70800.0
2012-11-06 14:50:00,36.0,36.01,35.94,35.94,29200.0,32.8721,32.8813,32.8173,32.8173,29200.0
2012-11-06 14:55:00,35.94,35.96,35.92,35.93,55600.0,32.8173,32.8356,32.7991,32.8082,55600.0
2012-11-06 15:00:00,35.93,35.96,35.92,35.94,79200.0,32.8082,32.8356,32.7991,32.8173,79200.0
2012-11-06 15:05:00,35.94,35.96,35.93,35.93,48400.0,32.8173,32.8356,32.8082,32.8082,48400.0
2012-11-06 15:10:00,35.94,35.95,35.93,35.94,54800.0,32.8173,32.8265,32.8082,32.8173,54800.0
2012-11-06 15:15:00,35.94,35.98,35.94,35.97,48400.0,32.8173,32.8539,32.8173,32.8447,48400.0
2012-11-06 15:20:00,35.97,35.99,35.97,35.98,46800.0,32.8447,32.863,32.8447,32.8539,46800.0
2012-11-06 15:25:00,35.98,35.99,35.92,35.93,64400.0,32.8539,32.863,32.7991,32.8082,64400.0
2012-11-06 15:30:00,35.92,35.92,35.85,35.88,157200.0,32.7991,32.7991,32.7352,32.7626,157200.0
2012-11-06 15:35:00,35.88,35.88,35.85,35.88,87200.0,32.7626,32.7626,32.7352,32.7626,87200.0
2012-11-06 15:40:00,35.87,35.9,35.87,35.88,101600.0,32.7534,32.7808,32.7534,32.7626,101600.0
2012-11-06 15:45:00,35.88,35.99,35.86,35.98,210800.0,32.7626,32.863,32.7443,32.8539,210800.0
2012-11-06 15:50:00,35.98,35.99,35.91,35.92,160800.0,32.8539,32.863,32.7899,32.7991,160800.0
2012-11-06 15:55:00,35.91,35.97,35.9,35.94,899200.0,32.7899,32.8447,32.7808,32.8173,899200.0
2012-11-07 09:30:00,35.63,35.73,35.63,35.63,283200.0,32.5343,32.6256,32.5343,32.5343,283200.0
2012-11-07 09:35:00,35.63,35.66,35.57,35.64,259600.0,32.5343,32.5617,32.4795,32.5434,259600.0
2012-11-07 09:40:00,35.64,35.7,35.62,35.67,164400.0,32.5434,32.5982,32.5251,32.5708,164400.0
2012-11-07 09:45:00,35.65,35.73,35.64,35.71,106000.0,32.5525,32.6256,32.5434,32.6073,106000.0
2012-11-07 09:50:00,35.72,35.72,35.67,35.69,116000.0,32.6165,32.6165,32.5708,32.5891,116000.0
2012-11-07 09:55:00,35.69,35.71,35.66,35.69,90400.0,32.5891,32.6073,32.5617,32.5891,90400.0
2012-11-07 10:00:00,35.69,35.72,35.66,35.72,100000.0,32.5891,32.6165,32.5617,32.6165,100000.0
2012-11-07 10:05:00,35.72,35.8,35.7,35.79,152400.0,32.6165,32.6895,32.5982,32.6804,152400.0
2012-11-07 10:10:00,35.79,35.81,35.76,35.79,115600.0,32.6804,32.6986,32.653,32.6804,115600.0
2012-11-07 10:15:00,35.79,35.79,35.71,35.71,193200.0,32.6804,32.6804,32.6073,32.6073,193200.0
2012-11-07 10:20:00,35.71,35.8,35.66,35.7,141200.0,32.6073,32.6895,32.5617,32.5982,141200.0
2012-11-07 10:25:00,35.72,35.78,35.67,35.77,77200.0,32.6165,32.6712,32.5708,32.6621,77200.0
2012-11-07 10:30:00,35.76,35.8,35.73,35.78,58400.0,32.653,32.6895,32.6256,32.6712,58400.0
2012-11-07 10:35:00,35.78,35.82,35.76,35.81,48800.0,32.6712,32.7078,32.653,32.6986,48800.0
2012-11-07 10:40:00,35.81,35.9,35.79,35.85,138000.0,32.6986,32.7808,32.6804,32.7352,138000.0
2012-11-07 10:45:00,35.85,35.87,35.78,35.8,82000.0,32.7352,32.7534,32.6712,32.6895,82000.0
2012-11-07 10:50:00,35.8,35.85,35.76,35.8,186400.0,32.6895,32.7352,32.653,32.6895,186400.0
2012-11-07 10:55:00,35.8,35.81,35.65,35.65,112400.0,32.6895,32.6986,32.5525,32.5525,112400.0
2012-11-07 11:00:00,35.67,35.71,35.66,35.66,97200.0,32.5708,32.6073,32.5617,32.5617,97200.0
2012-11-07 11:05:00,35.66,35.68,35.63,35.67,153600.0,32.5617,32.5799,32.5343,32.5708,153600.0
2012-11-07 11:10:00,35.67,35.67,35.63,35.66,49600.0,32.5708,32.5708,32.5343,32.5617,49600.0
2012-11-07 11:15:00,35.67,35.67,35.59,35.59,111200.0,32.5708,32.5708,32.4978,32.4978,111200.0
2012-11-07 11:20:00,35.6,35.62,35.5,35.52,175200.0,32.5069,32.5251,32.4156,32.4338,175200.0
2012-11-07 11:25:00,35.5,35.53,35.47,35.49,115200.0,32.4156,32.443,32.3882,32.4064,115200.0
2012-11-07 11:30:00,35.49,35.5,35.38,35.42,268800.0,32.4064,32.4156,32.306,32.3425,268800.0
2012-11-07 11:35:00,35.43,35.53,35.42,35.53,84400.0,32.3517,32.443,32.3425,32.443,84400.0
2012-11-07 11:40:00,35.53,35.58,35.51,35.54,104000.0,32.443,32.4886,32.4247,32.4521,104000.0
2012-11-07 11:45:00,35.54,35.58,35.5,35.57,116000.0,32.4521,32.4886,32.4156,32.4795,116000.0
2012-11-07 11:50:00,35.57,35.6,35.54,35.58,75200.0,32.4795,32.5069,32.4521,32.4886,75200.0
2012-11-07 11:55:00,35.58,35.6,35.55,35.57,72000.0,32.4886,32.5069,32.4612,32.4795,72000.0
2012-11-07 12:00:00,35.58,35.58,35.5,35.52,110800.0,32.4886,32.4886,32.4156,32.4338,110800.0
2012-11-07 12:05:00,35.52,35.54,35.49,35.51,127600.0,32.4338,32.4521,32.4064,32.4247,127600.0
2012-11-07 12:10:00,35.52,35.52,35.47,35.49,78400.0,32.4338,32.4338,32.3882,32.4064,78400.0
2012-11-07 12:15:00,35.49,35.54,35.48,35.52,87600.0,32.4064,32.4521,32.3973,32.4338,87600.0
2012-11-07 12:20:00,35.53,35.55,35.49,35.5,88800.0,32.443,32.4612,32.4064,32.4156,88800.0
2012-11-07 12:25:00,35.5,35.52,35.47,35.5,142000.0,32.4156,32.4338,32.3882,32.4156,142000.0
2012-11-07 12:30:00,35.5,35.51,35.46,35.48,253200.0,32.4156,32.4247,32.379,32.3973,253200.0
2012-11-07 12:35:00,35.49,35.52,35.49,35.52,46000.0,32.4064,32.4338,32.4064,32.4338,46000.0
2012-11-07 12:40:00,35.52,35.53,35.49,35.51,101600.0,32.4338,32.443,32.4064,32.4247,101600.0
2012-11-07 12:45:00,35.51,35.54,35.5,35.51,46400.0,32.4247,32.4521,32.4156,32.4247,46400.0
2012-11-07 12:50:00,35.51,35.52,35.5,35.51,41600.0,32.4247,32.4338,32.4156,32.4247,41600.0
2012-11-07 12:55:00,35.51,35.52,35.49,35.49,42800.0,32.4247,32.4338,32.4064,32.4064,42800.0
2012-11-07 13:00:00,35.5,35.57,35.5,35.55,76000.0,32.4156,32.4795,32.4156,32.4612,76000.0
2012-11-07 13:05:00,35.56,35.66,35.56,35.66,96800.0,32.4704,32.5617,32.4704,32.5617,96800.0
2012-11-07 13:10:00,35.66,35.67,35.62,35.63,51600.0,32.5617,32.5708,32.5251,32.5343,51600.0
2012-11-07 13:15:00,35.63,35.63,35.59,35.59,66800.0,32.5343,32.5343,32.4978,32.4978,66800.0
2012-11-07 13:20:00,35.59,35.6,35.57,35.58,30000.0,32.4978,32.5069,32.4795,32.4886,30000.0
2012-11-07 13:25:00,35.59,35.62,35.56,35.57,63600.0,32.4978,32.5251,32.4704,32.4795,63600.0
2012-11-07 13:30:00,35.57,35.63,35.56,35.62,64400.0,32.4795,32.5343,32.4704,32.5251,64400.0
2012-11-07 13:35:00,35.62,35.68,35.62,35.67,68400.0,32.5251,32.5799,32.5251,32.5708,68400.0
2012-11-07 13:40:00,35.67,35.7,35.66,35.69,59200.0,32.5708,32.5982,32.5617,32.5891,59200.0
2012-11-07 13:45:00,35.69,35.69,35.63,35.65,59600.0,32.5891,32.5891,32.5343,32.5525,59600.0
2012-11-07 13:50:00,35.64,35.65,35.62,35.63,61200.0,32.5434,32.5525,32.5251,32.5343,61200.0
2012-11-07 13:55:00,35.63,35.65,35.59,35.59,51200.0,32.5343,32.5525,32.4978,32.4978,51200.0
2012-11-07 14:00:00,35.6,35.63,35.58,35.62,88800.0,32.5069,32.5343,32.4886,32.5251,88800.0
2012-11-07 14:05:00,35.63,35.67,35.62,35.63,75200.0,32.5343,32.5708,32.5251,32.5343,75200.0
2012-11-07 14:10:00,35.63,35.63,35.59,35.6,48800.0,32.5343,32.5343,32.4978,32.5069,48800.0
2012-11-07 14:15:00,35.6,35.63,35.59,35.63,81600.0,32.5069,32.5343,32.4978,32.5343,81600.0
2012-11-07 14:20:00,35.63,35.63,35.6,35.62,93200.0,32.5343,32.5343,32.5069,32.5251,93200.0
2012-11-07 14:25:00,35.63,35.65,35.61,35.63,61200.0,32.5343,32.5525,32.516,32.5343,61200.0
2012-11-07 14:30:00,35.62,35.62,35.54,35.55,62000.0,32.5251,32.5251,32.4521,32.4612,62000.0
2012-11-07 14:35:00,35.55,35.57,35.53,35.53,67200.0,32.4612,32.4795,32.443,32.443,67200.0
2012-11-07 14:40:00,35.53,35.56,35.53,35.54,97600.0,32.443,32.4704,32.443,32.4521,97600.0
2012-11-07 14:45:00,35.53,35.57,35.52,35.57,91600.0,32.443,32.4795,32.4338,32.4795,91600.0
2012-11-07 14:50:00,35.57,35.58,35.54,35.56,65200.0,32.4795,32.4886,32.4521,32.4704,65200.0
2012-11-07 14:55:00,35.56,35.68,35.55,35.67,72800.0,32.4704,32.5799,32.4612,32.5708,72800.0
2012-11-07 15:00:00,35.66,35.67,35.63,35.63,84400.0,32.5617,32.5708,32.5343,32.5343,84400.0
2012-11-07 15:05:00,35.63,35.65,35.61,35.61,47600.0,32.5343,32.5525,32.516,32.516,47600.0
2012-11-07 15:10:00,35.62,35.68,35.62,35.68,98000.0,32.5251,32.5799,32.5251,32.5799,98000.0
2012-11-07 15:15:00,35.67,35.69,35.66,35.67,80400.0,32.5708,32.5891,32.5617,32.5708,80400.0
2012-11-07 15:20:00,35.67,35.75,35.67,35.75,95200.0,32.5708,32.6438,32.5708,32.6438,95200.0
2012-11-07 15:25:00,35.76,35.81,35.72,35.8,146800.0,32.653,32.6986,32.6165,32.6895,146800.0
2012-11-07 15:30:00,35.8,35.81,35.73,35.79,157600.0,32.6895,32.6986,32.6256,32.6804,157600.0
2012-11-07 15:35:00,35.79,35.79,35.74,35.76,170800.0,32.6804,32.6804,32.6347,32.653,170800.0
2012-11-07 15:40:00,35.76,35.84,35.76,35.83,189200.0,32.653,32.726,32.653,32.7169,189200.0
2012-11-07 15:45:00,35.82,35.87,35.77,35.79,374000.0,32.7078,32.7534,32.6621,32.6804,374000.0
2012-11-07 15:50:00,35.79,35.85,35.79,35.83,314000.0,32.6804,32.7352,32.6804,32.7169,314000.0
2012-11-07 15:55:00,35.82,35.82,35.65,35.65,908000.0,32.7078,32.7078,32.5525,32.5525,908000.0
2012-11-08 09:30:00,35.54,35.63,35.51,35.52,157200.0,32.4521,32.5343,32.4247,32.4338,157200.0
2012-11-08 09:35:00,35.52,35.68,35.52,35.59,161200.0,32.4338,32.5799,32.4338,32.4978,161200.0
2012-11-08 09:40:00,35.59,35.69,35.58,35.67,96400.0,32.4978,32.5891,32.4886,32.5708,96400.0
2012-11-08 09:45:00,35.67,35.74,35.64,35.72,111200.0,32.5708,32.6347,32.5434,32.6165,111200.0
2012-11-08 09:50:00,35.72,35.77,35.72,35.73,123200.0,32.6165,32.6621,32.6165,32.6256,123200.0
2012-11-08 09:55:00,35.71,35.74,35.66,35.66,107200.0,32.6073,32.6347,32.5617,32.5617,107200.0
2012-11-08 10:00:00,35.66,35.69,35.61,35.68,114800.0,32.5617,32.5891,32.516,32.5799,114800.0
2012-11-08 10:05:00,35.67,35.67,35.61,35.63,114000.0,32.5708,32.5708,32.516,32.5343,114000.0
2012-11-08 10:10:00,35.63,35.66,35.63,35.66,72000.0,32.5343,32.5617,32.5343,32.5617,72000.0
2012-11-08 10:15:00,35.65,35.68,35.65,35.65,73200.0,32.5525,32.5799,32.5525,32.5525,73200.0
2012-11-08 10:20:00,35.65,35.67,35.59,35.61,204800.0,32.5525,32.5708,32.4978,32.516,204800.0
2012-11-08 10:25:00,35.62,35.65,35.59,35.62,65600.0,32.5251,32.5525,32.4978,32.5251,65600.0
2012-11-08 10:30:00,35.6,35.67,35.6,35.65,118800.0,32.5069,32.5708,32.5069,32.5525,118800.0
2012-11-08 10:35:00,35.66,35.67,35.65,35.66,140400.0,32.5617,32.5708,32.5525,32.5617,140400.0
2012-11-08 10:40:00,35.65,35.69,35.62,35.68,465600.0,32.5525,32.5891,32.5251,32.5799,465600.0
2012-11-08 10:45:00,35.69,35.76,35.69,35.73,179600.0,32.5891,32.653,32.5891,32.6256,179600.0
2012-11-08 10:50:00,35.74,35.81,35.73,35.75,199200.0,32.6347,32.6986,32.6256,32.6438,199200.0
2012-11-08 10:55:00,35.75,35.76,35.64,35.67,119200.0,32.6438,32.653,32.5434,32.5708,119200.0
2012-11-08 11:00:00,35.66,35.74,35.62,35.64,128400.0,32.5617,32.6347,32.5251,32.5434,128400.0
2012-11-08 11:05:00,35.63,35.7,35.62,35.68,129200.0,32.5343,32.5982,32.5251,32.5799,129200.0
2012-11-08 11:10:00,35.7,35.71,35.59,35.62,152800.0,32.5982,32.6073,32.4978,32.5251,152800.0
2012-11-08 11:15:00,35.61,35.7,35.61,35.66,152800.0,32.516,32.5982,32.516,32.5617,152800.0
2012-11-08 11:20:00,35.65,35.69,35.65,35.69,35200.0,32.5525,32.5891,32.5525,32.5891,35200.0
2012-11-08 11:25:00,35.7,35.74,35.68,35.73,31600.0,32.5982,32.6347,32.5799,32.6256,31600.0
2012-11-08 11:30:00,35.73,35.75,35.68,35.68,47600.0,32.6256,32.6438,32.5799,32.5799,47600.0
2012-11-08 11:35:00,35.67,35.69,35.64,35.68,104400.0,32.5708,32.5891,32.5434,32.5799,104400.0
2012-11-08 11:40:00,35.68,35.69,35.64,35.69,90800.0,32.5799,32.5891,32.5434,32.5891,90800.0
2012-11-08 11:45:00,35.7,35.7,35.65,35.65,75600.0,32.5982,32.5982,32.5525,32.5525,75600.0
2012-11-08 11:50:00,35.65,35.67,35.65,35.67,34000.0,32.5525,32.5708,32.5525,32.5708,34000.0
2012-11-08 11:55:00,35.68,35.7,35.66,35.67,46800.0,32.5799,32.5982,32.5617,32.5708,46800.0
2012-11-08 12:00:00,35.66,35.67,35.64,35.65,60400.0,32.5617,32.5708,32.5434,32.5525,60400.0
2012-11-08 12:05:00,35.65,35.67,35.65,35.66,64800.0,32.5525,32.5708,32.5525,32.5617,64800.0
2012-11-08 12:10:00,35.66,35.66,35.64,35.66,91600.0,32.5617,32.5617,32.5434,32.5617,91600.0
2012-11-08 12:15:00,35.66,35.68,35.65,35.66,46400.0,32.5617,32.5799,32.5525,32.5617,46400.0
2012-11-08 12:20:00,35.67,35.73,35.65,35.73,48400.0,32.5708,32.6256,32.5525,32.6256,48400.0
2012-11-08 12:25:00,35.73,35.73,35.69,35.69,26000.0,32.6256,32.6256,32.5891,32.5891,26000.0
2012-11-08 12:30:00,35.7,35.72,35.67,35.71,63600.0,32.5982,32.6165,32.5708,32.6073,63600.0
2012-11-08 12:35:00,35.72,35.72,35.64,35.67,40800.0,32.6165,32.6165,32.5434,32.5708,40800.0
2012-11-08 12:40:00,35.68,35.71,35.67,35.68,35200.0,32.5799,32.6073,32.5708,32.5799,35200.0
2012-11-08 12:45:00,35.66,35.66,35.6,35.61,73600.0,32.5617,32.5617,32.5069,32.516,73600.0
2012-11-08 12:50:00,35.61,35.63,35.6,35.62,84000.0,32.516,32.5343,32.5069,32.5251,84000.0
2012-11-08 12:55:00,35.61,35.65,35.61,35.63,76000.0,32.516,32.5525,32.516,32.5343,76000.0
2012-11-08 13:00:00,35.62,35.64,35.61,35.62,60000.0,32.5251,32.5434,32.516,32.5251,60000.0
2012-11-08 13:05:00,35.62,35.63,35.62,35.62,86400.0,32.5251,32.5343,32.5251,32.5251,86400.0
2012-11-08 13:10:00,35.62,35.62,35.56,35.56,91200.0,32.5251,32.5251,32.4704,32.4704,91200.0
2012-11-08 13:15:00,35.57,35.58,35.56,35.58,60000.0,32.4795,32.4886,32.4704,32.4886,60000.0
2012-11-08 13:20:00,35.58,35.6,35.56,35.57,57200.0,32.4886,32.5069,32.4704,32.4795,57200.0
2012-11-08 13:25:00,35.56,35.57,35.47,35.52,290000.0,32.4704,32.4795,32.3882,32.4338,290000.0
2012-11-08 13:30:00,35.52,35.57,35.51,35.57,144800.0,32.4338,32.4795,32.4247,32.4795,144800.0
2012-11-08 13:35:00,35.57,35.61,35.56,35.58,64400.0,32.4795,32.516,32.4704,32.4886,64400.0
2012-11-08 13:40:00,35.58,35.59,35.56,35.57,40400.0,32.4886,32.4978,32.4704,32.4795,40400.0
2012-11-08 13:45:00,35.58,35.64,35.57,35.63,86800.0,32.4886,32.5434,32.4795,32.5343,86800.0
2012-11-08 13:50:00,35.63,35.66,35.61,35.66,250400.0,32.5343,32.5617,32.516,32.5617,250400.0
2012-11-08 13:55:00,35.65,35.71,35.65,35.71,43600.0,32.5525,32.6073,32.5525,32.6073,43600.0
2012-11-08 14:00:00,35.71,35.71,35.63,35.63,61200.0,32.6073,32.6073,32.5343,32.5343,61200.0
2012-11-08 14:05:00,35.63,35.64,35.61,35.62,99200.0,32.5343,32.5434,32.516,32.5251,99200.0
2012-11-08 14:10:00,35.62,35.63,35.6,35.61,362800.0,32.5251,32.5343,32.5069,32.516,362800.0
2012-11-08 14:15:00,35.62,35.63,35.59,35.59,178400.0,32.5251,32.5343,32.4978,32.4978,178400.0
2012-11-08 14:20:00,35.59,35.59,35.56,35.56,43600.0,32.4978,32.4978,32.4704,32.4704,43600.0
2012-11-08 14:25:00,35.56,35.61,35.55,35.6,75200.0,32.4704,32.516,32.4612,32.5069,75200.0
2012-11-08 14:30:00,35.61,35.65,35.61,35.63,98400.0,32.516,32.5525,32.516,32.5343,98400.0
2012-11-08 14:35:00,35.63,35.65,35.62,35.64,140400.0,32.5343,32.5525,32.5251,32.5434,140400.0
2012-11-08 14:40:00,35.65,35.65,35.62,35.64,35200.0,32.5525,32.5525,32.5251,32.5434,35200.0
2012-11-08 14:45:00,35.63,35.69,35.62,35.69,50000.0,32.5343,32.5891,32.5251,32.5891,50000.0
2012-11-08 14:50:00,35.67,35.71,35.66,35.67,106000.0,32.5708,32.6073,32.5617,32.5708,106000.0
2012-11-08 14:55:00,35.67,35.74,35.67,35.69,190400.0,32.5708,32.6347,32.5708,32.5891,190400.0
2012-11-08 15:00:00,35.68,35.7,35.68,35.7,49600.0,32.5799,32.5982,32.5799,32.5982,49600.0
2012-11-08 15:05:00,35.71,35.72,35.67,35.68,118800.0,32.6073,32.6165,32.5708,32.5799,118800.0
2012-11-08 15:10:00,35.68,35.71,35.65,35.65,88800.0,32.5799,32.6073,32.5525,32.5525,88800.0
2012-11-08 15:15:00,35.65,35.69,35.63,35.68,94400.0,32.5525,32.5891,32.5343,32.5799,94400.0
2012-11-08 15:20:00,35.68,35.7,35.65,35.65,108000.0,32.5799,32.5982,32.5525,32.5525,108000.0
2012-11-08 15:25:00,35.66,35.69,35.66,35.69,71600.0,32.5617,32.5891,32.5617,32.5891,71600.0
2012-11-08 15:30:00,35.68,35.69,35.57,35.65,238000.0,32.5799,32.5891,32.4795,32.5525,238000.0
2012-11-08 15:35:00,35.65,35.67,35.63,35.66,116000.0,32.5525,32.5708,32.5343,32.5617,116000.0
2012-11-08 15:40:00,35.66,35.68,35.62,35.66,158800.0,32.5617,32.5799,32.5251,32.5617,158800.0
2012-11-08 15:45:00,35.64,35.65,35.6,35.62,296400.0,32.5434,32.5525,32.5069,32.5251,296400.0
2012-11-08 15:50:00,35.62,35.66,35.59,35.65,569600.0,32.5251,32.5617,32.4978,32.5525,569600.0
2012-11-08 15:55:00,35.63,35.65,35.5,35.52,496800.0,32.5343,32.5525,32.4156,32.4338,496800.0
2012-11-09 09:30:00,35.23,35.47,35.07,35.47,436000.0,32.169,32.3882,32.0229,32.3882,436000.0
2012-11-09 09:35:00,35.45,35.49,35.29,35.32,204400.0,32.3699,32.4064,32.2238,32.2512,204400.0
2012-11-09 09:40:00,35.31,35.42,35.3,35.38,194000.0,32.2421,32.3425,32.2329,32.306,194000.0
2012-11-09 09:45:00,35.38,35.39,35.3,35.39,223200.0,32.306,32.3151,32.2329,32.3151,223200.0
2012-11-09 09:50:00,35.39,35.44,35.37,35.44,126400.0,32.3151,32.3608,32.2969,32.3608,126400.0
2012-11-09 09:55:00,35.44,35.49,35.41,35.49,168400.0,32.3608,32.4064,32.3334,32.4064,168400.0
2012-11-09 10:00:00,35.47,35.55,35.44,35.5,95600.0,32.3882,32.4612,32.3608,32.4156,95600.0
2012-11-09 10:05:00,35.49,35.55,35.43,35.55,104400.0,32.4064,32.4612,32.3517,32.4612,104400.0
2012-11-09 10:10:00,35.54,35.56,35.49,35.56,146000.0,32.4521,32.4704,32.4064,32.4704,146000.0
2012-11-09 10:15:00,35.57,35.61,35.55,35.58,173600.0,32.4795,32.516,32.4612,32.4886,173600.0
2012-11-09 10:20:00,35.59,35.62,35.59,35.62,54000.0,32.4978,32.5251,32.4978,32.5251,54000.0
2012-11-09 10:25:00,35.6,35.62,35.59,35.6,44800.0,32.5069,32.5251,32.4978,32.5069,44800.0
2012-11-09 10:30:00,35.6,35.67,35.57,35.67,147600.0,32.5069,32.5708,32.4795,32.5708,147600.0
2012-11-09 10:35:00,35.67,35.71,35.6,35.62,100000.0,32.5708,32.6073,32.5069,32.5251,100000.0
2012-11-09 10:40:00,35.62,35.69,35.59,35.66,166800.0,32.5251,32.5891,32.4978,32.5617,166800.0
2012-11-09 10:45:00,35.66,35.69,35.64,35.65,54800.0,32.5617,32.5891,32.5434,32.5525,54800.0
2012-11-09 10:50:00,35.66,35.71,35.64,35.66,86800.0,32.5617,32.6073,32.5434,32.5617,86800.0
2012-11-09 10:55:00,35.66,35.67,35.63,35.66,96000.0,32.5617,32.5708,32.5343,32.5617,96000.0
2012-11-09 11:00:00,35.66,35.66,35.62,35.63,54400.0,32.5617,32.5617,32.5251,32.5343,54400.0
2012-11-09 11:05:00,35.63,35.65,35.59,35.59,62000.0,32.5343,32.5525,32.4978,32.4978,62000.0
2012-11-09 11:10:00,35.59,35.6,35.56,35.56,119200.0,32.4978,32.5069,32.4704,32.4704,119200.0
2012-11-09 11:15:00,35.58,35.59,35.56,35.56,93600.0,32.4886,32.4978,32.4704,32.4704,93600.0
2012-11-09 11:20:00,35.56,35.58,35.52,35.54,76400.0,32.4704,32.4886,32.4338,32.4521,76400.0
2012-11-09 11:25:00,35.56,35.58,35.54,35.55,76800.0,32.4704,32.4886,32.4521,32.4612,76800.0
2012-11-09 11:30:00,35.54,35.63,35.54,35.62,143200.0,32.4521,32.5343,32.4521,32.5251,143200.0
2012-11-09 11:35:00,35.61,35.69,35.59,35.66,152400.0,32.516,32.5891,32.4978,32.5617,152400.0
2012-11-09 11:40:00,35.67,35.68,35.66,35.68,37200.0,32.5708,32.5799,32.5617,32.5799,37200.0
2012-11-09 11:45:00,35.68,35.73,35.68,35.72,50800.0,32.5799,32.6256,32.5799,32.6165,50800.0
2012-11-09 11:50:00,35.72,35.72,35.68,35.69,94400.0,32.6165,32.6165,32.5799,32.5891,94400.0
2012-11-09 11:55:00,35.7,35.72,35.67,35.71,148400.0,32.5982,32.6165,32.5708,32.6073,148400.0
2012-11-09 12:00:00,35.71,35.78,35.71,35.77,139600.0,32.6073,32.6712,32.6073,32.6621,139600.0
2012-11-09 12:05:00,35.77,35.8,35.74,35.74,35200.0,32.6621,32.6895,32.6347,32.6347,35200.0
2012-11-09 12:10:00,35.76,35.81,35.74,35.79,76000.0,32.653,32.6986,32.6347,32.6804,76000.0
2012-11-09 12:15:00,35.8,35.81,35.77,35.78,88000.0,32.6895,32.6986,32.6621,32.6712,88000.0
2012-11-09 12:20:00,35.77,35.78,35.74,35.76,217600.0,32.6621,32.6712,32.6347,32.653,217600.0
2012-11-09 12:25:00,35.78,35.79,35.75,35.75,137600.0,32.6712,32.6804,32.6438,32.6438,137600.0
2012-11-09 12:30:00,35.76,35.77,35.74,35.75,116800.0,32.653,32.6621,32.6347,32.6438,116800.0
2012-11-09 12:35:00,35.75,35.76,35.73,35.74,58400.0,32.6438,32.653,32.6256,32.6347,58400.0
2012-11-09 12:40:00,35.74,35.75,35.71,35.71,32000.0,32.6347,32.6438,32.6073,32.6073,32000.0
2012-11-09 12:45:00,35.72,35.74,35.71,35.73,36800.0,32.6165,32.6347,32.6073,32.6256,36800.0
2012-11-09 12:50:00,35.74,35.75,35.69,35.7,73600.0,32.6347,32.6438,32.5891,32.5982,73600.0
2012-11-09 12:55:00,35.69,35.69,35.65,35.66,65600.0,32.5891,32.5891,32.5525,32.5617,65600.0
2012-11-09 13:00:00,35.66,35.67,35.63,35.63,154000.0,32.5617,32.5708,32.5343,32.5343,154000.0
2012-11-09 13:05:00,35.64,35.65,35.61,35.63,30800.0,32.5434,32.5525,32.516,32.5343,30800.0
2012-11-09 13:10:00,35.62,35.63,35.52,35.52,144400.0,32.5251,32.5343,32.4338,32.4338,144400.0
2012-11-09 13:15:00,35.52,35.63,35.52,35.61,82000.0,32.4338,32.5343,32.4338,32.516,82000.0
2012-11-09 13:20:00,35.61,35.61,35.55,35.56,65600.0,32.516,32.516,32.4612,32.4704,65600.0
2012-11-09 13:25:00,35.55,35.56,35.48,35.48,145600.0,32.4612,32.4704,32.3973,32.3973,145600.0
2012-11-09 13:30:00,35.49,35.52,35.48,35.51,134400.0,32.4064,32.4338,32.3973,32.4247,134400.0
2012-11-09 13:35:00,35.52,35.55,35.5,35.53,62400.0,32.4338,32.4612,32.4156,32.443,62400.0
2012-11-09 13:40:00,35.53,35.55,35.49,35.5,466000.0,32.443,32.4612,32.4064,32.4156,466000.0
2012-11-09 13:45:00,35.51,35.54,35.5,35.53,49600.0,32.4247,32.4521,32.4156,32.443,49600.0
2012-11-09 13:50:00,35.54,35.58,35.52,35.54,42800.0,32.4521,32.4886,32.4338,32.4521,42800.0
2012-11-09 13:55:00,35.54,35.56,35.51,35.52,47200.0,32.4521,32.4704,32.4247,32.4338,47200.0
2012-11-09 14:00:00,35.54,35.54,35.49,35.51,94800.0,32.4521,32.4521,32.4064,32.4247,94800.0
2012-11-09 14:05:00,35.51,35.54,35.5,35.51,77600.0,32.4247,32.4521,32.4156,32.4247,77600.0
2012-11-09 14:10:00,35.51,35.95,35.48,35.73,933200.0,32.4247,32.8265,32.3973,32.6256,933200.0
2012-11-09 14:15:00,35.7,35.7,35.55,35.56,217600.0,32.5982,32.5982,32.4612,32.4704,217600.0
2012-11-09 14:20:00,35.57,35.63,35.53,35.53,114800.0,32.4795,32.5343,32.443,32.443,114800.0
2012-11-09 14:25:00,35.53,35.64,35.53,35.64,57200.0,32.443,32.5434,32.443,32.5434,57200.0
2012-11-09 14:30:00,35.64,35.72,35.63,35.69,125600.0,32.5434,32.6165,32.5343,32.5891,125600.0
2012-11-09 14:35:00,35.69,35.76,35.63,35.64,154800.0,32.5891,32.653,32.5343,32.5434,154800.0
2012-11-09 14:40:00,35.65,35.68,35.64,35.67,54400.0,32.5525,32.5799,32.5434,32.5708,54400.0
2012-11-09 14:45:00,35.67,35.71,35.66,35.7,95200.0,32.5708,32.6073,32.5617,32.5982,95200.0
2012-11-09 14:50:00,35.7,35.71,35.67,35.67,44000.0,32.5982,32.6073,32.5708,32.5708,44000.0
2012-11-09 14:55:00,35.67,35.7,35.66,35.7,92400.0,32.5708,32.5982,32.5617,32.5982,92400.0
2012-11-09 15:00:00,35.7,35.72,35.69,35.72,126000.0,32.5982,32.6165,32.5891,32.6165,126000.0
2012-11-09 15:05:00,35.72,35.72,35.67,35.69,128000.0,32.6165,32.6165,32.5708,32.5891,128000.0
2012-11-09 15:10:00,35.69,35.72,35.66,35.7,87600.0,32.5891,32.6165,32.5617,32.5982,87600.0
2012-11-09 15:15:00,35.7,35.7,35.67,35.67,78000.0,32.5982,32.5982,32.5708,32.5708,78000.0
2012-11-09 15:20:00,35.67,35.71,35.66,35.71,72800.0,32.5708,32.6073,32.5617,32.6073,72800.0
2012-11-09 15:25:00,35.71,35.75,35.71,35.74,81600.0,32.6073,32.6438,32.6073,32.6347,81600.0
2012-11-09 15:30:00,35.75,35.75,35.69,35.69,151200.0,32.6438,32.6438,32.5891,32.5891,151200.0
2012-11-09 15:35:00,35.69,35.7,35.6,35.67,259200.0,32.5891,32.5982,32.5069,32.5708,259200.0
2012-11-09 15:40:00,35.67,35.77,35.66,35.76,228400.0,32.5708,32.6621,32.5617,32.653,228400.0
2012-11-09 15:45:00,35.76,35.84,35.75,35.77,323600.0,32.653,32.726,32.6438,32.6621,323600.0
2012-11-09 15:50:00,35.76,35.77,35.69,35.73,285600.0,32.653,32.6621,32.5891,32.6256,285600.0
2012-11-09 15:55:00,35.73,35.75,35.7,35.72,643600.0,32.6256,32.6438,32.5982,32.6165,643600.0
2012-11-12 09:30:00,35.51,35.91,35.51,35.68,317200.0,32.4247,32.7899,32.4247,32.5799,317200.0
2012-11-12 09:35:00,35.69,35.75,35.63,35.72,133600.0,32.5891,32.6438,32.5343,32.6165,133600.0
2012-11-12 09:40:00,35.73,35.73,35.63,35.67,98000.0,32.6256,32.6256,32.5343,32.5708,98000.0
2012-11-12 09:45:00,35.67,35.74,35.67,35.72,70000.0,32.5708,32.6347,32.5708,32.6165,70000.0
2012-11-12 09:50:00,35.73,35.86,35.73,35.81,148000.0,32.6256,32.7443,32.6256,32.6986,148000.0
2012-11-12 09:55:00,35.83,35.87,35.82,35.87,98800.0,32.7169,32.7534,32.7078,32.7534,98800.0
2012-11-12 10:00:00,35.87,35.87,35.8,35.83,91200.0,32.7534,32.7534,32.6895,32.7169,91200.0
2012-11-12 10:05:00,35.85,35.9,35.84,35.86,106000.0,32.7352,32.7808,32.726,32.7443,106000.0
2012-11-12 10:10:00,35.86,35.87,35.74,35.75,92800.0,32.7443,32.7534,32.6347,32.6438,92800.0
2012-11-12 10:15:00,35.75,35.81,35.74,35.8,89200.0,32.6438,32.6986,32.6347,32.6895,89200.0
2012-11-12 10:20:00,35.81,35.81,35.75,35.75,46000.0,32.6986,32.6986,32.6438,32.6438,46000.0
2012-11-12 10:25:00,35.75,35.77,35.72,35.76,62800.0,32.6438,32.6621,32.6165,32.653,62800.0
2012-11-12 10:30:00,35.74,35.76,35.73,35.74,59200.0,32.6347,32.653,32.6256,32.6347,59200.0
2012-11-12 10:35:00,35.75,35.75,35.72,35.73,48000.0,32.6438,32.6438,32.6165,32.6256,48000.0
2012-11-12 10:40:00,35.73,35.74,35.73,35.74,65200.0,32.6256,32.6347,32.6256,32.6347,65200.0
2012-11-12 10:45:00,35.74,35.74,35.71,35.73,99600.0,32.6347,32.6347,32.6073,32.6256,99600.0
2012-11-12 10:50:00,35.73,35.74,35.69,35.74,101200.0,32.6256,32.6347,32.5891,32.6347,101200.0
2012-11-12 10:55:00,35.74,35.75,35.71,35.73,71200.0,32.6347,32.6438,32.6073,32.6256,71200.0
2012-11-12 11:00:00,35.72,35.73,35.7,35.7,41200.0,32.6165,32.6256,32.5982,32.5982,41200.0
2012-11-12 11:05:00,35.7,35.71,35.67,35.7,32800.0,32.5982,32.6073,32.5708,32.5982,32800.0
2012-11-12 11:10:00,35.69,35.71,35.66,35.71,48400.0,32.5891,32.6073,32.5617,32.6073,48400.0
2012-11-12 11:15:00,35.7,35.71,35.67,35.67,52400.0,32.5982,32.6073,32.5708,32.5708,52400.0
2012-11-12 11:20:00,35.68,35.69,35.67,35.69,36400.0,32.5799,32.5891,32.5708,32.5891,36400.0
2012-11-12 11:25:00,35.69,35.73,35.69,35.71,65200.0,32.5891,32.6256,32.5891,32.6073,65200.0
2012-11-12 11:30:00,35.71,35.74,35.7,35.74,89600.0,32.6073,32.6347,32.5982,32.6347,89600.0
2012-11-12 11:35:00,35.74,35.74,35.73,35.74,58000.0,32.6347,32.6347,32.6256,32.6347,58000.0
2012-11-12 11:40:00,35.74,35.75,35.72,35.73,47200.0,32.6347,32.6438,32.6165,32.6256,47200.0
2012-11-12 11:45:00,35.73,35.75,35.73,35.74,105600.0,32.6256,32.6438,32.6256,32.6347,105600.0
2012-11-12 11:50:00,35.74,35.75,35.73,35.73,70800.0,32.6347,32.6438,32.6256,32.6256,70800.0
2012-11-12 11:55:00,35.74,35.79,35.71,35.78,180400.0,32.6347,32.6804,32.6073,32.6712,180400.0
2012-11-12 12:00:00,35.78,35.8,35.76,35.76,33200.0,32.6712,32.6895,32.653,32.653,33200.0
2012-11-12 12:05:00,35.77,35.77,35.73,35.74,30000.0,32.6621,32.6621,32.6256,32.6347,30000.0
2012-11-12 12:10:00,35.74,35.74,35.7,35.73,46400.0,32.6347,32.6347,32.5982,32.6256,46400.0
2012-11-12 12:15:00,35.74,35.75,35.73,35.74,37200.0,32.6347,32.6438,32.6256,32.6347,37200.0
2012-11-12 12:20:00,35.74,35.8,35.74,35.8,48400.0,32.6347,32.6895,32.6347,32.6895,48400.0
2012-11-12 12:25:00,35.79,35.81,35.79,35.81,49600.0,32.6804,32.6986,32.6804,32.6986,49600.0
2012-11-12 12:30:00,35.8,35.84,35.79,35.83,89200.0,32.6895,32.726,32.6804,32.7169,89200.0
2012-11-12 12:35:00,35.83,35.85,35.8,35.84,98800.0,32.7169,32.7352,32.6895,32.726,98800.0
2012-11-12 12:40:00,35.83,35.85,35.83,35.83,64800.0,32.7169,32.7352,32.7169,32.7169,64800.0
2012-11-12 12:45:00,35.83,35.83,35.8,35.81,34400.0,32.7169,32.7169,32.6895,32.6986,34400.0
2012-11-12 12:50:00,35.81,35.82,35.78,35.79,39600.0,32.6986,32.7078,32.6712,32.6804,39600.0
2012-11-12 12:55:00,35.79,35.83,35.79,35.83,20400.0,32.6804,32.7169,32.6804,32.7169,20400.0
2012-11-12 13:00:00,35.83,35.85,35.81,35.84,28000.0,32.7169,32.7352,32.6986,32.726,28000.0
2012-11-12 13:05:00,35.85,35.87,35.83,35.86,59600.0,32.7352,32.7534,32.7169,32.7443,59600.0
2012-11-12 13:10:00,35.86,35.89,35.86,35.88,87200.0,32.7443,32.7717,32.7443,32.7626,87200.0
2012-11-12 13:15:00,35.88,35.9,35.87,35.88,62400.0,32.7626,32.7808,32.7534,32.7626,62400.0
2012-11-12 13:20:00,35.87,35.87,35.85,35.85,34800.0,32.7534,32.7534,32.7352,32.7352,34800.0
2012-11-12 13:25:00,35.85,35.9,35.85,35.89,45200.0,32.7352,32.7808,32.7352,32.7717,45200.0
2012-11-12 13:30:00,35.89,35.89,35.84,35.85,65600.0,32.7717,32.7717,32.726,32.7352,65600.0
2012-11-12 13:35:00,35.85,35.89,35.85,35.87,116800.0,32.7352,32.7717,32.7352,32.7534,116800.0
2012-11-12 13:40:00,35.87,35.88,35.85,35.86,91600.0,32.7534,32.7626,32.7352,32.7443,91600.0
2012-11-12 13:45:00,35.86,35.88,35.85,35.88,61600.0,32.7443,32.7626,32.7352,32.7626,61600.0
2012-11-12 13:50:00,35.88,35.92,35.88,35.91,112000.0,32.7626,32.7991,32.7626,32.7899,112000.0
2012-11-12 13:55:00,35.91,35.93,35.9,35.92,42400.0,32.7899,32.8082,32.7808,32.7991,42400.0
2012-11-12 14:00:00,35.92,35.92,35.88,35.88,68000.0,32.7991,32.7991,32.7626,32.7626,68000.0
2012-11-12 14:05:00,35.88,35.9,35.87,35.9,41200.0,32.7626,32.7808,32.7534,32.7808,41200.0
2012-11-12 14:10:00,35.91,35.93,35.9,35.92,60400.0,32.7899,32.8082,32.7808,32.7991,60400.0
2012-11-12 14:15:00,35.92,35.94,35.91,35.92,44800.0,32.7991,32.8173,32.7899,32.7991,44800.0
2012-11-12 14:20:00,35.92,35.95,35.92,35.94,64800.0,32.7991,32.8265,32.7991,32.8173,64800.0
2012-11-12 14:25:00,35.94,35.94,35.91,35.92,36400.0,32.8173,32.8173,32.7899,32.7991,36400.0
2012-11-12 14:30:00,35.92,35.93,35.88,35.88,73200.0,32.7991,32.8082,32.7626,32.7626,73200.0
2012-11-12 14:35:00,35.89,35.89,35.84,35.85,73200.0,32.7717,32.7717,32.726,32.7352,73200.0
2012-11-12 14:40:00,35.84,35.84,35.82,35.84,96400.0,32.726,32.726,32.7078,32.726,96400.0
2012-11-12 14:45:00,35.84,35.85,35.81,35.84,44400.0,32.726,32.7352,32.6986,32.726,44400.0
2012-11-12 14:50:00,35.84,35.87,35.83,35.87,49200.0,32.726,32.7534,32.7169,32.7534,49200.0
2012-11-12 14:55:00,35.86,35.87,35.84,35.87,45600.0,32.7443,32.7534,32.726,32.7534,45600.0
2012-11-12 15:00:00,35.86,35.88,35.85,35.88,76400.0,32.7443,32.7626,32.7352,32.7626,76400.0
2012-11-12 15:05:00,35.88,35.88,35.85,35.85,108000.0,32.7626,32.7626,32.7352,32.7352,108000.0
2012-11-12 15:10:00,35.85,35.87,35.83,35.83,112800.0,32.7352,32.7534,32.7169,32.7169,112800.0
2012-11-12 15:15:00,35.82,35.84,35.81,35.82,73200.0,32.7078,32.726,32.6986,32.7078,73200.0
2012-11-12 15:20:00,35.82,35.85,35.81,35.84,76000.0,32.7078,32.7352,32.6986,32.726,76000.0
2012-11-12 15:25:00,35.86,35.88,35.85,35.85,75600.0,32.7443,32.7626,32.7352,32.7352,75600.0
2012-11-12 15:30:00,35.86,35.87,35.82,35.84,82000.0,32.7443,32.7534,32.7078,32.726,82000.0
2012-11-12 15:35:00,35.84,35.85,35.81,35.84,153600.0,32.726,32.7352,32.6986,32.726,153600.0
2012-11-12 15:40:00,35.84,35.88,35.84,35.86,116400.0,32.726,32.7626,32.726,32.7443,116400.0
2012-11-12 15:45:00,35.86,35.88,35.83,35.84,458800.0,32.7443,32.7626,32.7169,32.726,458800.0
2012-11-12 15:50:00,35.84,35.86,35.82,35.84,144000.0,32.726,32.7443,32.7078,32.726,144000.0
2012-11-12 15:55:00,35.84,35.86,35.77,35.82,649200.0,32.726,32.7443,32.6621,32.7078,649200.0
2012-11-13 09:30:00,35.65,35.69,35.63,35.66,273600.0,32.5525,32.5891,32.5343,32.5617,273600.0
2012-11-13 09:35:00,35.66,35.69,35.65,35.66,94400.0,32.5617,32.5891,32.5525,32.5617,94400.0
2012-11-13 09:40:00,35.66,35.72,35.66,35.71,79200.0,32.5617,32.6165,32.5617,32.6073,79200.0
2012-11-13 09:45:00,35.71,35.78,35.7,35.77,134800.0,32.6073,32.6712,32.5982,32.6621,134800.0
2012-11-13 09:50:00,35.77,35.81,35.75,35.79,87200.0,32.6621,32.6986,32.6438,32.6804,87200.0
2012-11-13 09:55:00,35.79,35.94,35.77,35.93,98400.0,32.6804,32.8173,32.6621,32.8082,98400.0
2012-11-13 10:00:00,35.93,35.97,35.91,35.96,156000.0,32.8082,32.8447,32.7899,32.8356,156000.0
2012-11-13 10:05:00,35.94,35.96,35.91,35.96,122000.0,32.8173,32.8356,32.7899,32.8356,122000.0
2012-11-13 10:10:00,35.96,36.06,35.96,36.05,275200.0,32.8356,32.9269,32.8356,32.9178,275200.0
2012-11-13 10:15:00,36.05,36.05,36.0,36.04,99600.0,32.9178,32.9178,32.8721,32.9087,99600.0
2012-11-13 10:20:00,36.03,36.06,36.01,36.01,76000.0,32.8995,32.9269,32.8813,32.8813,76000.0
2012-11-13 10:25:00,36.02,36.03,35.97,35.99,59600.0,32.8904,32.8995,32.8447,32.863,59600.0
2012-11-13 10:30:00,35.99,36.04,35.97,36.04,92400.0,32.863,32.9087,32.8447,32.9087,92400.0
2012-11-13 10:35:00,36.03,36.16,36.03,36.1,206400.0,32.8995,33.0182,32.8995,32.9634,206400.0
2012-11-13 10:40:00,36.1,36.12,36.02,36.02,146000.0,32.9634,32.9817,32.8904,32.8904,146000.0
2012-11-13 10:45:00,36.03,36.04,35.98,36.01,254000.0,32.8995,32.9087,32.8539,32.8813,254000.0
2012-11-13 10:50:00,36.02,36.08,35.97,36.08,108400.0,32.8904,32.9452,32.8447,32.9452,108400.0
2012-11-13 10:55:00,36.07,36.18,36.07,36.16,110800.0,32.936,33.0365,32.936,33.0182,110800.0
2012-11-13 11:00:00,36.16,36.2,36.14,36.18,116800.0,33.0182,33.0548,33.0,33.0365,116800.0
2012-11-13 11:05:00,36.18,36.19,36.14,36.14,64000.0,33.0365,33.0456,33.0,33.0,64000.0
2012-11-13 11:10:00,36.15,36.16,36.09,36.12,74400.0,33.0091,33.0182,32.9543,32.9817,74400.0
2012-11-13 11:15:00,36.12,36.13,36.07,36.1,60000.0,32.9817,32.9908,32.936,32.9634,60000.0
2012-11-13 11:20:00,36.11,36.16,36.1,36.11,88400.0,32.9726,33.0182,32.9634,32.9726,88400.0
2012-11-13 11:25:00,36.11,36.11,36.07,36.07,54000.0,32.9726,32.9726,32.936,32.936,54000.0
2012-11-13 11:30:00,36.08,36.12,36.08,36.08,42400.0,32.9452,32.9817,32.9452,32.9452,42400.0
2012-11-13 11:35:00,36.08,36.08,36.02,36.03,75200.0,32.9452,32.9452,32.8904,32.8995,75200.0
2012-11-13 11:40:00,36.03,36.04,36.01,36.04,54000.0,32.8995,32.9087,32.8813,32.9087,54000.0
2012-11-13 11:45:00,36.05,36.07,36.04,36.07,51200.0,32.9178,32.936,32.9087,32.936,51200.0
2012-11-13 11:50:00,36.07,36.07,36.03,36.05,69200.0,32.936,32.936,32.8995,32.9178,69200.0
2012-11-13 11:55:00,36.05,36.09,36.05,36.07,32000.0,32.9178,32.9543,32.9178,32.936,32000.0
2012-11-13 12:00:00,36.07,36.1,36.06,36.06,51600.0,32.936,32.9634,32.9269,32.9269,51600.0
2012-11-13 12:05:00,36.07,36.07,35.99,35.99,72800.0,32.936,32.936,32.863,32.863,72800.0
2012-11-13 12:10:00,35.99,36.04,35.99,36.03,38000.0,32.863,32.9087,32.863,32.8995,38000.0
2012-11-13 12:15:00,36.04,36.04,36.01,36.02,45600.0,32.9087,32.9087,32.8813,32.8904,45600.0
2012-11-13 12:20:00,36.02,36.04,36.0,36.01,46400.0,32.8904,32.9087,32.8721,32.8813,46400.0
2012-11-13 12:25:00,36.02,36.02,35.97,35.97,51600.0,32.8904,32.8904,32.8447,32.8447,51600.0
2012-11-13 12:30:00,35.97,35.98,35.92,35.94,70400.0,32.8447,32.8539,32.7991,32.8173,70400.0
2012-11-13 12:35:00,35.95,35.95,35.9,35.92,63200.0,32.8265,32.8265,32.7808,32.7991,63200.0
2012-11-13 12:40:00,35.94,35.94,35.9,35.91,67600.0,32.8173,32.8173,32.7808,32.7899,67600.0
2012-11-13 12:45:00,35.91,35.96,35.91,35.95,49200.0,32.7899,32.8356,32.7899,32.8265,49200.0
2012-11-13 12:50:00,35.95,35.98,35.94,35.98,36400.0,32.8265,32.8539,32.8173,32.8539,36400.0
2012-11-13 12:55:00,35.99,35.99,35.93,35.96,47600.0,32.863,32.863,32.8082,32.8356,47600.0
2012-11-13 13:00:00,35.94,35.96,35.91,35.92,33200.0,32.8173,32.8356,32.7899,32.7991,33200.0
2012-11-13 13:05:00,35.92,35.99,35.92,35.98,67200.0,32.7991,32.863,32.7991,32.8539,67200.0
2012-11-13 13:10:00,35.98,36.0,35.95,36.0,72400.0,32.8539,32.8721,32.8265,32.8721,72400.0
2012-11-13 13:15:00,35.99,36.0,35.98,35.99,84800.0,32.863,32.8721,32.8539,32.863,84800.0
2012-11-13 13:20:00,35.98,35.99,35.96,35.96,30800.0,32.8539,32.863,32.8356,32.8356,30800.0
2012-11-13 13:25:00,35.97,35.97,35.94,35.94,164000.0,32.8447,32.8447,32.8173,32.8173,164000.0
2012-11-13 13:30:00,35.95,35.96,35.94,35.95,52000.0,32.8265,32.8356,32.8173,32.8265,52000.0
2012-11-13 13:35:00,35.94,35.94,35.88,35.88,105200.0,32.8173,32.8173,32.7626,32.7626,105200.0
2012-11-13 13:40:00,35.9,35.93,35.89,35.92,53600.0,32.7808,32.8082,32.7717,32.7991,53600.0
2012-11-13 13:45:00,35.92,35.92,35.9,35.91,42800.0,32.7991,32.7991,32.7808,32.7899,42800.0
2012-11-13 13:50:00,35.91,35.97,35.91,35.93,120800.0,32.7899,32.8447,32.7899,32.8082,120800.0
2012-11-13 13:55:00,35.93,35.99,35.92,35.99,59200.0,32.8082,32.863,32.7991,32.863,59200.0
2012-11-13 14:00:00,35.98,35.99,35.95,35.95,75600.0,32.8539,32.863,32.8265,32.8265,75600.0
2012-11-13 14:05:00,35.96,35.97,35.92,35.93,76000.0,32.8356,32.8447,32.7991,32.8082,76000.0
2012-11-13 14:10:00,35.94,35.96,35.93,35.93,85600.0,32.8173,32.8356,32.8082,32.8082,85600.0
2012-11-13 14:15:00,35.94,35.96,35.93,35.95,50800.0,32.8173,32.8356,32.8082,32.8265,50800.0
2012-11-13 14:20:00,35.94,35.94,35.88,35.88,112800.0,32.8173,32.8173,32.7626,32.7626,112800.0
2012-11-13 14:25:00,35.88,35.91,35.87,35.9,136400.0,32.7626,32.7899,32.7534,32.7808,136400.0
2012-11-13 14:30:00,35.91,35.91,35.86,35.88,91200.0,32.7899,32.7899,32.7443,32.7626,91200.0
2012-11-13 14:35:00,35.88,35.89,35.82,35.83,121600.0,32.7626,32.7717,32.7078,32.7169,121600.0
2012-11-13 14:40:00,35.83,35.87,35.83,35.87,54000.0,32.7169,32.7534,32.7169,32.7534,54000.0
2012-11-13 14:45:00,35.87,35.88,35.82,35.88,83200.0,32.7534,32.7626,32.7078,32.7626,83200.0
2012-11-13 14:50:00,35.88,35.89,35.86,35.88,67600.0,32.7626,32.7717,32.7443,32.7626,67600.0
2012-11-13 14:55:00,35.88,35.9,35.85,35.86,60000.0,32.7626,32.7808,32.7352,32.7443,60000.0
2012-11-13 15:00:00,35.86,35.89,35.86,35.88,85600.0,32.7443,32.7717,32.7443,32.7626,85600.0
2012-11-13 15:05:00,35.88,35.88,35.82,35.82,162800.0,32.7626,32.7626,32.7078,32.7078,162800.0
2012-11-13 15:10:00,35.83,35.83,35.74,35.74,246000.0,32.7169,32.7169,32.6347,32.6347,246000.0
2012-11-13 15:15:00,35.75,35.76,35.73,35.74,228000.0,32.6438,32.653,32.6256,32.6347,228000.0
2012-11-13 15:20:00,35.75,35.76,35.64,35.65,312400.0,32.6438,32.653,32.5434,32.5525,312400.0
2012-11-13 15:25:00,35.65,35.69,35.64,35.68,206000.0,32.5525,32.5891,32.5434,32.5799,206000.0
2012-11-13 15:30:00,35.68,35.73,35.66,35.7,146000.0,32.5799,32.6256,32.5617,32.5982,146000.0
2012-11-13 15:35:00,35.7,35.7,35.67,35.7,184000.0,32.5982,32.5982,32.5708,32.5982,184000.0
2012-11-13 15:40:00,35.7,35.71,35.63,35.65,362000.0,32.5982,32.6073,32.5343,32.5525,362000.0
2012-11-13 15:45:00,35.65,35.69,35.64,35.68,232800.0,32.5525,32.5891,32.5434,32.5799,232800.0
2012-11-13 15:50:00,35.68,35.7,35.65,35.65,206800.0,32.5799,32.5982,32.5525,32.5525,206800.0
2012-11-13 15:55:00,35.65,35.67,35.61,35.62,732800.0,32.5525,32.5708,32.516,32.5251,732800.0
2012-11-14 09:30:00,35.65,35.81,35.63,35.77,245200.0,32.6293,32.7757,32.611,32.7391,245200.0
2012-11-14 09:35:00,35.77,35.8,35.73,35.73,110400.0,32.7391,32.7666,32.7025,32.7025,110400.0
2012-11-14 09:40:00,35.73,35.76,35.66,35.7,76000.0,32.7025,32.73,32.6384,32.6751,76000.0
2012-11-14 09:45:00,35.69,35.71,35.67,35.71,45600.0,32.6659,32.6842,32.6476,32.6842,45600.0
2012-11-14 09:50:00,35.7,35.71,35.67,35.69,37600.0,32.6751,32.6842,32.6476,32.6659,37600.0
2012-11-14 09:55:00,35.69,35.7,35.63,35.63,44800.0,32.6659,32.6751,32.611,32.611,44800.0
2012-11-14 10:00:00,35.63,35.7,35.63,35.67,85200.0,32.611,32.6751,32.611,32.6476,85200.0
2012-11-14 10:05:00,35.68,35.68,35.6,35.6,194400.0,32.6568,32.6568,32.5835,32.5835,194400.0
2012-11-14 10:10:00,35.6,35.62,35.53,35.55,136800.0,32.5835,32.6018,32.5195,32.5378,136800.0
2012-11-14 10:15:00,35.55,35.57,35.48,35.51,140000.0,32.5378,32.5561,32.4737,32.5012,140000.0
2012-11-14 10:20:00,35.51,35.52,35.45,35.45,80400.0,32.5012,32.5103,32.4462,32.4462,80400.0
2012-11-14 10:25:00,35.46,35.49,35.4,35.41,118000.0,32.4554,32.4829,32.4005,32.4096,118000.0
2012-11-14 10:30:00,35.41,35.48,35.38,35.47,119600.0,32.4096,32.4737,32.3822,32.4645,119600.0
2012-11-14 10:35:00,35.47,35.48,35.35,35.36,149200.0,32.4645,32.4737,32.3547,32.3639,149200.0
2012-11-14 10:40:00,35.35,35.38,35.33,35.34,106400.0,32.3547,32.3822,32.3364,32.3456,106400.0
2012-11-14 10:45:00,35.34,35.34,35.3,35.31,122800.0,32.3456,32.3456,32.309,32.3181,122800.0
2012-11-14 10:50:00,35.31,35.33,35.23,35.24,143600.0,32.3181,32.3364,32.2449,32.254,143600.0
2012-11-14 10:55:00,35.24,35.26,35.22,35.25,105200.0,32.254,32.2723,32.2357,32.2632,105200.0
2012-11-14 11:00:00,35.25,35.27,35.24,35.26,147600.0,32.2632,32.2815,32.254,32.2723,147600.0
2012-11-14 11:05:00,35.27,35.33,35.27,35.31,156000.0,32.2815,32.3364,32.2815,32.3181,156000.0
2012-11-14 11:10:00,35.31,35.31,35.25,35.27,113600.0,32.3181,32.3181,32.2632,32.2815,113600.0
2012-11-14 11:15:00,35.27,35.3,35.27,35.29,56400.0,32.2815,32.309,32.2815,32.2998,56400.0
2012-11-14 11:20:00,35.29,35.29,35.26,35.27,121600.0,32.2998,32.2998,32.2723,32.2815,121600.0
2012-11-14 11:25:00,35.27,35.32,35.27,35.31,184000.0,32.2815,32.3273,32.2815,32.3181,184000.0
2012-11-14 11:30:00,35.31,35.34,35.31,35.33,122400.0,32.3181,32.3456,32.3181,32.3364,122400.0
2012-11-14 11:35:00,35.32,35.35,35.31,35.33,92800.0,32.3273,32.3547,32.3181,32.3364,92800.0
2012-11-14 11:40:00,35.33,35.48,35.33,35.47,147600.0,32.3364,32.4737,32.3364,32.4645,147600.0
2012-11-14 11:45:00,35.46,35.51,35.45,35.49,84800.0,32.4554,32.5012,32.4462,32.4829,84800.0
2012-11-14 11:50:00,35.49,35.5,35.48,35.48,55600.0,32.4829,32.492,32.4737,32.4737,55600.0
2012-11-14 11:55:00,35.47,35.48,35.42,35.44,120400.0,32.4645,32.4737,32.4188,32.4371,120400.0
2012-11-14 12:00:00,35.44,35.46,35.37,35.39,139600.0,32.4371,32.4554,32.373,32.3913,139600.0
2012-11-14 12:05:00,35.39,35.39,35.31,35.31,68800.0,32.3913,32.3913,32.3181,32.3181,68800.0
2012-11-14 12:10:00,35.31,35.37,35.31,35.35,152400.0,32.3181,32.373,32.3181,32.3547,152400.0
2012-11-14 12:15:00,35.36,35.39,35.34,35.37,100000.0,32.3639,32.3913,32.3456,32.373,100000.0
2012-11-14 12:20:00,35.37,35.4,35.34,35.35,62800.0,32.373,32.4005,32.3456,32.3547,62800.0
2012-11-14 12:25:00,35.35,35.38,35.35,35.37,44400.0,32.3547,32.3822,32.3547,32.373,44400.0
2012-11-14 12:30:00,35.38,35.42,35.37,35.4,58400.0,32.3822,32.4188,32.373,32.4005,58400.0
2012-11-14 12:35:00,35.39,35.4,35.37,35.38,108800.0,32.3913,32.4005,32.373,32.3822,108800.0
2012-11-14 12:40:00,35.38,35.41,35.37,35.41,30000.0,32.3822,32.4096,32.373,32.4096,30000.0
2012-11-14 12:45:00,35.4,35.42,35.37,35.37,37200.0,32.4005,32.4188,32.373,32.373,37200.0
2012-11-14 12:50:00,35.38,35.45,35.37,35.43,82000.0,32.3822,32.4462,32.373,32.4279,82000.0
2012-11-14 12:55:00,35.45,35.47,35.37,35.37,91600.0,32.4462,32.4645,32.373,32.373,91600.0
2012-11-14 13:00:00,35.37,35.39,35.35,35.39,44800.0,32.373,32.3913,32.3547,32.3913,44800.0
2012-11-14 13:05:00,35.39,35.4,35.33,35.33,92000.0,32.3913,32.4005,32.3364,32.3364,92000.0
2012-11-14 13:10:00,35.34,35.37,35.33,35.36,98800.0,32.3456,32.373,32.3364,32.3639,98800.0
2012-11-14 13:15:00,35.36,35.42,35.35,35.41,63600.0,32.3639,32.4188,32.3547,32.4096,63600.0
2012-11-14 13:20:00,35.41,35.44,35.41,35.44,61200.0,32.4096,32.4371,32.4096,32.4371,61200.0
2012-11-14 13:25:00,35.43,35.45,35.38,35.39,308400.0,32.4279,32.4462,32.3822,32.3913,308400.0
2012-11-14 13:30:00,35.39,35.39,35.34,35.34,94400.0,32.3913,32.3913,32.3456,32.3456,94400.0
2012-11-14 13:35:00,35.34,35.44,35.31,35.32,238800.0,32.3456,32.4371,32.3181,32.3273,238800.0
2012-11-14 13:40:00,35.33,35.33,35.27,35.28,130800.0,32.3364,32.3364,32.2815,32.2906,130800.0
2012-11-14 13:45:00,35.28,35.29,35.24,35.28,327600.0,32.2906,32.2998,32.254,32.2906,327600.0
2012-11-14 13:50:00,35.28,35.3,35.25,35.27,150800.0,32.2906,32.309,32.2632,32.2815,150800.0
2012-11-14 13:55:00,35.29,35.31,35.28,35.29,164400.0,32.2998,32.3181,32.2906,32.2998,164400.0
2012-11-14 14:00:00,35.29,35.32,35.26,35.3,293200.0,32.2998,32.3273,32.2723,32.309,293200.0
2012-11-14 14:05:00,35.31,35.37,35.27,35.28,279600.0,32.3181,32.373,32.2815,32.2906,279600.0
2012-11-14 14:10:00,35.28,35.29,35.19,35.26,454000.0,32.2906,32.2998,32.2083,32.2723,454000.0
2012-11-14 14:15:00,35.25,35.25,35.13,35.18,284400.0,32.2632,32.2632,32.1534,32.1991,284400.0
2012-11-14 14:20:00,35.18,35.19,35.15,35.17,91600.0,32.1991,32.2083,32.1717,32.19,91600.0
2012-11-14 14:25:00,35.17,35.26,35.16,35.25,204000.0,32.19,32.2723,32.1808,32.2632,204000.0
2012-11-14 14:30:00,35.25,35.25,35.21,35.22,102000.0,32.2632,32.2632,32.2266,32.2357,102000.0
2012-11-14 14:35:00,35.21,35.21,35.16,35.18,183600.0,32.2266,32.2266,32.1808,32.1991,183600.0
2012-11-14 14:40:00,35.18,35.19,35.13,35.18,206000.0,32.1991,32.2083,32.1534,32.1991,206000.0
2012-11-14 14:45:00,35.18,35.23,35.18,35.21,106800.0,32.1991,32.2449,32.1991,32.2266,106800.0
2012-11-14 14:50:00,35.21,35.23,35.19,35.2,110800.0,32.2266,32.2449,32.2083,32.2174,110800.0
2012-11-14 14:55:00,35.2,35.21,35.18,35.19,95600.0,32.2174,32.2266,32.1991,32.2083,95600.0
2012-11-14 15:00:00,35.19,35.2,35.17,35.19,188800.0,32.2083,32.2174,32.19,32.2083,188800.0
2012-11-14 15:05:00,35.19,35.22,35.11,35.13,326400.0,32.2083,32.2357,32.1351,32.1534,326400.0
2012-11-14 15:10:00,35.12,35.14,35.1,35.12,204400.0,32.1442,32.1625,32.1259,32.1442,204400.0
2012-11-14 15:15:00,35.11,35.12,35.02,35.04,252000.0,32.1351,32.1442,32.0527,32.071,252000.0
2012-11-14 15:20:00,35.03,35.09,34.97,34.98,357600.0,32.0618,32.1167,32.0069,32.0161,357600.0
2012-11-14 15:25:00,34.98,35.1,34.97,35.08,334000.0,32.0161,32.1259,32.0069,32.1076,334000.0
2012-11-14 15:30:00,35.08,35.09,35.01,35.03,174400.0,32.1076,32.1167,32.0435,32.0618,174400.0
2012-11-14 15:35:00,35.03,35.09,35.03,35.05,256800.0,32.0618,32.1167,32.0618,32.0801,256800.0
2012-11-14 15:40:00,35.05,35.06,34.99,35.01,252000.0,32.0801,32.0893,32.0252,32.0435,252000.0
2012-11-14 15:45:00,35.01,35.02,34.98,35.0,255600.0,32.0435,32.0527,32.0161,32.0344,255600.0
2012-11-14 15:50:00,35.0,35.01,34.92,34.92,457600.0,32.0344,32.0435,31.9612,31.9612,457600.0
2012-11-14 15:55:00,34.92,35.04,34.91,35.02,1012000.0,31.9612,32.071,31.952,32.0527,1012000.0
2012-11-15 09:30:00,35.0,35.12,34.99,34.99,407200.0,32.0344,32.1442,32.0252,32.0252,407200.0
2012-11-15 09:35:00,34.99,34.99,34.88,34.91,221600.0,32.0252,32.0252,31.9245,31.952,221600.0
2012-11-15 09:40:00,34.91,34.99,34.91,34.95,160800.0,31.952,32.0252,31.952,31.9886,160800.0
2012-11-15 09:45:00,34.95,35.04,34.95,35.02,137200.0,31.9886,32.071,31.9886,32.0527,137200.0
2012-11-15 09:50:00,35.02,35.05,34.85,34.87,264800.0,32.0527,32.0801,31.8971,31.9154,264800.0
2012-11-15 09:55:00,34.87,34.89,34.75,34.8,218400.0,31.9154,31.9337,31.8056,31.8513,218400.0
2012-11-15 10:00:00,34.77,34.81,34.63,34.79,266000.0,31.8239,31.8605,31.6957,31.8422,266000.0
2012-11-15 10:05:00,34.81,34.82,34.7,34.72,411200.0,31.8605,31.8696,31.7598,31.7781,411200.0
2012-11-15 10:10:00,34.74,34.75,34.71,34.74,241200.0,31.7964,31.8056,31.7689,31.7964,241200.0
2012-11-15 10:15:00,34.74,34.82,34.73,34.82,303600.0,31.7964,31.8696,31.7873,31.8696,303600.0
2012-11-15 10:20:00,34.82,34.83,34.77,34.83,145200.0,31.8696,31.8788,31.8239,31.8788,145200.0
2012-11-15 10:25:00,34.82,34.83,34.77,34.83,140400.0,31.8696,31.8788,31.8239,31.8788,140400.0
2012-11-15 10:30:00,34.81,34.88,34.8,34.87,160400.0,31.8605,31.9245,31.8513,31.9154,160400.0
2012-11-15 10:35:00,34.88,34.88,34.84,34.86,84400.0,31.9245,31.9245,31.8879,31.9062,84400.0
2012-11-15 10:40:00,34.87,34.88,34.81,34.81,177200.0,31.9154,31.9245,31.8605,31.8605,177200.0
2012-11-15 10:45:00,34.81,34.86,34.74,34.74,384400.0,31.8605,31.9062,31.7964,31.7964,384400.0
2012-11-15 10:50:00,34.74,34.8,34.74,34.78,119600.0,31.7964,31.8513,31.7964,31.833,119600.0
2012-11-15 10:55:00,34.78,34.8,34.76,34.77,152000.0,31.833,31.8513,31.8147,31.8239,152000.0
2012-11-15 11:00:00,34.77,34.86,34.77,34.84,132800.0,31.8239,31.9062,31.8239,31.8879,132800.0
2012-11-15 11:05:00,34.85,34.85,34.73,34.73,195600.0,31.8971,31.8971,31.7873,31.7873,195600.0
2012-11-15 11:10:00,34.74,34.77,34.66,34.77,192800.0,31.7964,31.8239,31.7232,31.8239,192800.0
2012-11-15 11:15:00,34.77,34.79,34.67,34.67,67600.0,31.8239,31.8422,31.7323,31.7323,67600.0
2012-11-15 11:20:00,34.66,34.69,34.65,34.69,96400.0,31.7232,31.7506,31.714,31.7506,96400.0
2012-11-15 11:25:00,34.69,34.72,34.67,34.71,65600.0,31.7506,31.7781,31.7323,31.7689,65600.0
2012-11-15 11:30:00,34.71,34.81,34.69,34.78,151600.0,31.7689,31.8605,31.7506,31.833,151600.0
2012-11-15 11:35:00,34.78,34.81,34.77,34.81,50400.0,31.833,31.8605,31.8239,31.8605,50400.0
2012-11-15 11:40:00,34.79,34.82,34.73,34.73,47200.0,31.8422,31.8696,31.7873,31.7873,47200.0
2012-11-15 11:45:00,34.73,34.74,34.65,34.67,205600.0,31.7873,31.7964,31.714,31.7323,205600.0
2012-11-15 11:50:00,34.67,34.68,34.65,34.68,196000.0,31.7323,31.7415,31.714,31.7415,196000.0
2012-11-15 11:55:00,34.68,34.76,34.66,34.76,144000.0,31.7415,31.8147,31.7232,31.8147,144000.0
2012-11-15 12:00:00,34.74,34.8,34.73,34.76,117200.0,31.7964,31.8513,31.7873,31.8147,117200.0
2012-11-15 12:05:00,34.76,34.78,34.74,34.77,58800.0,31.8147,31.833,31.7964,31.8239,58800.0
2012-11-15 12:10:00,34.77,34.8,34.75,34.77,124000.0,31.8239,31.8513,31.8056,31.8239,124000.0
2012-11-15 12:15:00,34.76,34.79,34.73,34.79,45200.0,31.8147,31.8422,31.7873,31.8422,45200.0
2012-11-15 12:20:00,34.79,34.79,34.74,34.76,196000.0,31.8422,31.8422,31.7964,31.8147,196000.0
2012-11-15 12:25:00,34.76,34.79,34.74,34.75,386400.0,31.8147,31.8422,31.7964,31.8056,386400.0
2012-11-15 12:30:00,34.75,34.77,34.74,34.76,112400.0,31.8056,31.8239,31.7964,31.8147,112400.0
2012-11-15 12:35:00,34.77,34.82,34.76,34.81,162800.0,31.8239,31.8696,31.8147,31.8605,162800.0
2012-11-15 12:40:00,34.81,34.82,34.76,34.76,153200.0,31.8605,31.8696,31.8147,31.8147,153200.0
2012-11-15 12:45:00,34.77,34.79,34.75,34.77,168800.0,31.8239,31.8422,31.8056,31.8239,168800.0
2012-11-15 12:50:00,34.76,34.79,34.74,34.78,54400.0,31.8147,31.8422,31.7964,31.833,54400.0
2012-11-15 12:55:00,34.78,34.81,34.77,34.81,123600.0,31.833,31.8605,31.8239,31.8605,123600.0
2012-11-15 13:00:00,34.8,34.83,34.79,34.81,127200.0,31.8513,31.8788,31.8422,31.8605,127200.0
2012-11-15 13:05:00,34.82,34.83,34.79,34.83,86400.0,31.8696,31.8788,31.8422,31.8788,86400.0
2012-11-15 13:10:00,34.81,34.86,34.81,34.85,164000.0,31.8605,31.9062,31.8605,31.8971,164000.0
2012-11-15 13:15:00,34.85,34.88,34.84,34.85,79200.0,31.8971,31.9245,31.8879,31.8971,79200.0
2012-11-15 13:20:00,34.84,34.88,34.84,34.85,236800.0,31.8879,31.9245,31.8879,31.8971,236800.0
2012-11-15 13:25:00,34.85,34.91,34.85,34.89,162400.0,31.8971,31.952,31.8971,31.9337,162400.0
2012-11-15 13:30:00,34.88,34.89,34.85,34.88,117200.0,31.9245,31.9337,31.8971,31.9245,117200.0
2012-11-15 13:35:00,34.88,34.89,34.87,34.89,77600.0,31.9245,31.9337,31.9154,31.9337,77600.0
2012-11-15 13:40:00,34.9,35.0,34.89,34.97,126800.0,31.9428,32.0344,31.9337,32.0069,126800.0
2012-11-15 13:45:00,34.97,35.0,34.97,34.99,92800.0,32.0069,32.0344,32.0069,32.0252,92800.0
2012-11-15 13:50:00,34.99,35.07,34.98,35.03,129600.0,32.0252,32.0984,32.0161,32.0618,129600.0
2012-11-15 13:55:00,35.02,35.04,34.99,35.03,56000.0,32.0527,32.071,32.0252,32.0618,56000.0
2012-11-15 14:00:00,35.03,35.03,34.99,35.01,66800.0,32.0618,32.0618,32.0252,32.0435,66800.0
2012-11-15 14:05:00,35.01,35.04,35.01,35.03,90000.0,32.0435,32.071,32.0435,32.0618,90000.0
2012-11-15 14:10:00,35.02,35.05,35.01,35.03,45200.0,32.0527,32.0801,32.0435,32.0618,45200.0
2012-11-15 14:15:00,35.03,35.03,34.95,34.98,58800.0,32.0618,32.0618,31.9886,32.0161,58800.0
2012-11-15 14:20:00,34.98,35.01,34.96,34.99,72400.0,32.0161,32.0435,31.9978,32.0252,72400.0
2012-11-15 14:25:00,34.99,34.99,34.94,34.95,92000.0,32.0252,32.0252,31.9795,31.9886,92000.0
2012-11-15 14:30:00,34.95,34.97,34.87,34.88,143200.0,31.9886,32.0069,31.9154,31.9245,143200.0
2012-11-15 14:35:00,34.88,34.91,34.87,34.9,108000.0,31.9245,31.952,31.9154,31.9428,108000.0
2012-11-15 14:40:00,34.89,34.93,34.88,34.93,199600.0,31.9337,31.9703,31.9245,31.9703,199600.0
2012-11-15 14:45:00,34.91,34.96,34.9,34.92,130400.0,31.952,31.9978,31.9428,31.9612,130400.0
2012-11-15 14:50:00,34.92,34.95,34.91,34.95,76800.0,31.9612,31.9886,31.952,31.9886,76800.0
2012-11-15 14:55:00,34.95,34.98,34.95,34.97,79600.0,31.9886,32.0161,31.9886,32.0069,79600.0
2012-11-15 15:00:00,34.96,34.97,34.91,34.91,100400.0,31.9978,32.0069,31.952,31.952,100400.0
2012-11-15 15:05:00,34.91,34.91,34.8,34.87,62000.0,31.952,31.952,31.8513,31.9154,62000.0
2012-11-15 15:10:00,34.86,34.91,34.86,34.89,63600.0,31.9062,31.952,31.9062,31.9337,63600.0
2012-11-15 15:15:00,34.9,34.95,34.88,34.9,118400.0,31.9428,31.9886,31.9245,31.9428,118400.0
2012-11-15 15:20:00,34.89,34.93,34.88,34.88,109200.0,31.9337,31.9703,31.9245,31.9245,109200.0
2012-11-15 15:25:00,34.89,34.92,34.89,34.91,141600.0,31.9337,31.9612,31.9337,31.952,141600.0
2012-11-15 15:30:00,34.9,34.94,34.9,34.92,109200.0,31.9428,31.9795,31.9428,31.9612,109200.0
2012-11-15 15:35:00,34.91,35.01,34.9,35.01,203200.0,31.952,32.0435,31.9428,32.0435,203200.0
2012-11-15 15:40:00,35.01,35.09,35.01,35.05,286000.0,32.0435,32.1167,32.0435,32.0801,286000.0
2012-11-15 15:45:00,35.06,35.12,35.05,35.05,297200.0,32.0893,32.1442,32.0801,32.0801,297200.0
2012-11-15 15:50:00,35.03,35.05,34.99,35.0,182000.0,32.0618,32.0801,32.0252,32.0344,182000.0
2012-11-15 15:55:00,35.0,35.07,34.97,35.0,912000.0,32.0344,32.0984,32.0069,32.0344,912000.0
2012-11-16 09:30:00,35.09,35.12,35.01,35.1,1578400.0,32.1167,32.1442,32.0435,32.1259,1578400.0
2012-11-16 09:35:00,35.09,35.28,35.05,35.27,344400.0,32.1167,32.2906,32.0801,32.2815,344400.0
2012-11-16 09:40:00,35.28,35.31,35.23,35.27,176400.0,32.2906,32.3181,32.2449,32.2815,176400.0
2012-11-16 09:45:00,35.27,35.3,35.13,35.15,134000.0,32.2815,32.309,32.1534,32.1717,134000.0
2012-11-16 09:50:00,35.14,35.18,35.1,35.1,113600.0,32.1625,32.1991,32.1259,32.1259,113600.0
2012-11-16 09:55:00,35.11,35.14,35.07,35.09,361200.0,32.1351,32.1625,32.0984,32.1167,361200.0
2012-11-16 10:00:00,35.09,35.14,35.06,35.1,256000.0,32.1167,32.1625,32.0893,32.1259,256000.0
2012-11-16 10:05:00,35.09,35.11,35.01,35.11,116400.0,32.1167,32.1351,32.0435,32.1351,116400.0
2012-11-16 10:10:00,35.11,35.27,35.11,35.27,176800.0,32.1351,32.2815,32.1351,32.2815,176800.0
2012-11-16 10:15:00,35.27,35.39,35.23,35.34,210000.0,32.2815,32.3913,32.2449,32.3456,210000.0
2012-11-16 10:20:00,35.33,35.34,35.3,35.33,95200.0,32.3364,32.3456,32.309,32.3364,95200.0
2012-11-16 10:25:00,35.33,35.41,35.3,35.38,95600.0,32.3364,32.4096,32.309,32.3822,95600.0
2012-11-16 10:30:00,35.39,35.41,35.37,35.39,100000.0,32.3913,32.4096,32.373,32.3913,100000.0
2012-11-16 10:35:00,35.39,35.47,35.38,35.46,124400.0,32.3913,32.4645,32.3822,32.4554,124400.0
2012-11-16 10:40:00,35.46,35.49,35.45,35.48,107600.0,32.4554,32.4829,32.4462,32.4737,107600.0
2012-11-16 10:45:00,35.47,35.48,35.42,35.42,124000.0,32.4645,32.4737,32.4188,32.4188,124000.0
2012-11-16 10:50:00,35.43,35.48,35.43,35.46,182000.0,32.4279,32.4737,32.4279,32.4554,182000.0
2012-11-16 10:55:00,35.46,35.51,35.46,35.48,1068800.0,32.4554,32.5012,32.4554,32.4737,1068800.0
2012-11-16 11:00:00,35.48,35.48,35.38,35.44,88400.0,32.4737,32.4737,32.3822,32.4371,88400.0
2012-11-16 11:05:00,35.43,35.43,35.38,35.38,82000.0,32.4279,32.4279,32.3822,32.3822,82000.0
2012-11-16 11:10:00,35.39,35.42,35.36,35.39,150400.0,32.3913,32.4188,32.3639,32.3913,150400.0
2012-11-16 11:15:00,35.38,35.41,35.38,35.38,403200.0,32.3822,32.4096,32.3822,32.3822,403200.0
2012-11-16 11:20:00,35.38,35.41,35.38,35.39,160400.0,32.3822,32.4096,32.3822,32.3913,160400.0
2012-11-16 11:25:00,35.39,35.42,35.33,35.34,173600.0,32.3913,32.4188,32.3364,32.3456,173600.0
2012-11-16 11:30:00,35.33,35.38,35.32,35.37,55600.0,32.3364,32.3822,32.3273,32.373,55600.0
2012-11-16 11:35:00,35.37,35.41,35.35,35.38,126400.0,32.373,32.4096,32.3547,32.3822,126400.0
2012-11-16 11:40:00,35.38,35.63,35.37,35.58,194000.0,32.3822,32.611,32.373,32.5652,194000.0
2012-11-16 11:45:00,35.58,35.59,35.48,35.57,308800.0,32.5652,32.5744,32.4737,32.5561,308800.0
2012-11-16 11:50:00,35.58,35.7,35.57,35.61,434000.0,32.5652,32.6751,32.5561,32.5927,434000.0
2012-11-16 11:55:00,35.6,35.68,35.59,35.64,84800.0,32.5835,32.6568,32.5744,32.6201,84800.0
2012-11-16 12:00:00,35.63,35.68,35.63,35.65,187200.0,32.611,32.6568,32.611,32.6293,187200.0
2012-11-16 12:05:00,35.66,35.68,35.59,35.66,214400.0,32.6384,32.6568,32.5744,32.6384,214400.0
2012-11-16 12:10:00,35.65,35.82,35.63,35.82,290000.0,32.6293,32.7849,32.611,32.7849,290000.0
2012-11-16 12:15:00,35.83,35.87,35.81,35.84,299600.0,32.794,32.8307,32.7757,32.8032,299600.0
2012-11-16 12:20:00,35.85,35.85,35.77,35.83,186000.0,32.8124,32.8124,32.7391,32.794,186000.0
2012-11-16 12:25:00,35.83,35.85,35.8,35.82,149200.0,32.794,32.8124,32.7666,32.7849,149200.0
2012-11-16 12:30:00,35.81,35.86,35.79,35.85,204000.0,32.7757,32.8215,32.7574,32.8124,204000.0
2012-11-16 12:35:00,35.86,35.89,35.84,35.84,292000.0,32.8215,32.849,32.8032,32.8032,292000.0
2012-11-16 12:40:00,35.84,35.85,35.74,35.75,132400.0,32.8032,32.8124,32.7117,32.7208,132400.0
2012-11-16 12:45:00,35.75,35.82,35.74,35.78,75600.0,32.7208,32.7849,32.7117,32.7483,75600.0
2012-11-16 12:50:00,35.77,35.78,35.71,35.74,97200.0,32.7391,32.7483,32.6842,32.7117,97200.0
2012-11-16 12:55:00,35.74,35.76,35.7,35.7,78800.0,32.7117,32.73,32.6751,32.6751,78800.0
2012-11-16 13:00:00,35.69,35.74,35.69,35.72,72400.0,32.6659,32.7117,32.6659,32.6934,72400.0
2012-11-16 13:05:00,35.72,35.78,35.7,35.77,230400.0,32.6934,32.7483,32.6751,32.7391,230400.0
2012-11-16 13:10:00,35.76,35.76,35.67,35.67,60400.0,32.73,32.73,32.6476,32.6476,60400.0
2012-11-16 13:15:00,35.67,35.68,35.6,35.65,46000.0,32.6476,32.6568,32.5835,32.6293,46000.0
2012-11-16 13:20:00,35.64,35.7,35.63,35.67,56800.0,32.6201,32.6751,32.611,32.6476,56800.0
2012-11-16 13:25:00,35.66,35.71,35.66,35.71,40800.0,32.6384,32.6842,32.6384,32.6842,40800.0
2012-11-16 13:30:00,35.71,35.72,35.66,35.67,65600.0,32.6842,32.6934,32.6384,32.6476,65600.0
2012-11-16 13:35:00,35.66,35.68,35.63,35.63,53200.0,32.6384,32.6568,32.611,32.611,53200.0
2012-11-16 13:40:00,35.64,35.66,35.62,35.65,65200.0,32.6201,32.6384,32.6018,32.6293,65200.0
2012-11-16 13:45:00,35.66,35.67,35.63,35.63,72400.0,32.6384,32.6476,32.611,32.611,72400.0
2012-11-16 13:50:00,35.65,35.66,35.61,35.63,177200.0,32.6293,32.6384,32.5927,32.611,177200.0
2012-11-16 13:55:00,35.63,35.69,35.63,35.67,104400.0,32.611,32.6659,32.611,32.6476,104400.0
2012-11-16 14:00:00,35.66,35.68,35.62,35.63,94800.0,32.6384,32.6568,32.6018,32.611,94800.0
2012-11-16 14:05:00,35.63,35.64,35.6,35.61,102000.0,32.611,32.6201,32.5835,32.5927,102000.0
2012-11-16 14:10:00,35.62,35.63,35.59,35.6,50000.0,32.6018,32.611,32.5744,32.5835,50000.0
2012-11-16 14:15:00,35.61,35.62,35.58,35.6,75600.0,32.5927,32.6018,32.5652,32.5835,75600.0
2012-11-16 14:20:00,35.6,35.62,35.54,35.54,120800.0,32.5835,32.6018,32.5286,32.5286,120800.0
2012-11-16 14:25:00,35.55,35.57,35.51,35.54,137600.0,32.5378,32.5561,32.5012,32.5286,137600.0
2012-11-16 14:30:00,35.54,35.58,35.53,35.53,156000.0,32.5286,32.5652,32.5195,32.5195,156000.0
2012-11-16 14:35:00,35.53,35.53,35.51,35.51,134400.0,32.5195,32.5195,32.5012,32.5012,134400.0
2012-11-16 14:40:00,35.52,35.56,35.51,35.52,135600.0,32.5103,32.5469,32.5012,32.5103,135600.0
2012-11-16 14:45:00,35.54,35.64,35.54,35.62,127200.0,32.5286,32.6201,32.5286,32.6018,127200.0
2012-11-16 14:50:00,35.62,35.67,35.62,35.65,83600.0,32.6018,32.6476,32.6018,32.6293,83600.0
2012-11-16 14:55:00,35.64,35.68,35.64,35.65,292000.0,32.6201,32.6568,32.6201,32.6293,292000.0
2012-11-16 15:00:00,35.65,35.65,35.61,35.61,169200.0,32.6293,32.6293,32.5927,32.5927,169200.0
2012-11-16 15:05:00,35.62,35.65,35.61,35.63,84000.0,32.6018,32.6293,32.5927,32.611,84000.0
2012-11-16 15:10:00,35.63,35.65,35.61,35.62,118800.0,32.611,32.6293,32.5927,32.6018,118800.0
2012-11-16 15:15:00,35.63,35.66,35.6,35.63,128000.0,32.611,32.6384,32.5835,32.611,128000.0
2012-11-16 15:20:00,35.63,35.66,35.6,35.63,188400.0,32.611,32.6384,32.5835,32.611,188400.0
2012-11-16 15:25:00,35.63,35.69,35.62,35.68,137600.0,32.611,32.6659,32.6018,32.6568,137600.0
2012-11-16 15:30:00,35.69,35.77,35.68,35.75,178000.0,32.6659,32.7391,32.6568,32.7208,178000.0
2012-11-16 15:35:00,35.74,35.75,35.68,35.73,183600.0,32.7117,32.7208,32.6568,32.7025,183600.0
2012-11-16 15:40:00,35.72,35.75,35.72,35.74,236400.0,32.6934,32.7208,32.6934,32.7117,236400.0
2012-11-16 15:45:00,35.74,35.74,35.62,35.62,376800.0,32.7117,32.7117,32.6018,32.6018,376800.0
2012-11-16 15:50:00,35.62,35.65,35.6,35.63,234800.0,32.6018,32.6293,32.5835,32.611,234800.0
2012-11-16 15:55:00,35.63,35.7,35.62,35.67,1003600.0,32.611,32.6751,32.6018,32.6476,1003600.0
2012-11-19 09:30:00,36.0,36.11,35.92,36.09,487200.0,32.9496,33.0503,32.8764,33.032,487200.0
2012-11-19 09:35:00,36.09,36.13,36.02,36.1,224400.0,33.032,33.0686,32.9679,33.0412,224400.0
2012-11-19 09:40:00,36.08,36.15,36.04,36.15,441200.0,33.0229,33.0869,32.9863,33.0869,441200.0
2012-11-19 09:45:00,36.15,36.15,36.05,36.06,289200.0,33.0869,33.0869,32.9954,33.0046,289200.0
2012-11-19 09:50:00,36.06,36.08,36.04,36.05,194400.0,33.0046,33.0229,32.9863,32.9954,194400.0
2012-11-19 09:55:00,36.05,36.12,36.05,36.1,137200.0,32.9954,33.0595,32.9954,33.0412,137200.0
2012-11-19 10:00:00,36.1,36.15,36.09,36.12,172000.0,33.0412,33.0869,33.032,33.0595,172000.0
2012-11-19 10:05:00,36.11,36.13,36.07,36.07,124400.0,33.0503,33.0686,33.0137,33.0137,124400.0
2012-11-19 10:10:00,36.07,36.1,36.07,36.1,111200.0,33.0137,33.0412,33.0137,33.0412,111200.0
2012-11-19 10:15:00,36.1,36.18,36.1,36.17,428000.0,33.0412,33.1144,33.0412,33.1052,428000.0
2012-11-19 10:20:00,36.18,36.18,36.15,36.16,229600.0,33.1144,33.1144,33.0869,33.0961,229600.0
2012-11-19 10:25:00,36.18,36.2,36.16,36.2,319600.0,33.1144,33.1327,33.0961,33.1327,319600.0
2012-11-19 10:30:00,36.2,36.21,36.19,36.2,163600.0,33.1327,33.1418,33.1235,33.1327,163600.0
2012-11-19 10:35:00,36.2,36.23,36.2,36.21,143600.0,33.1327,33.1602,33.1327,33.1418,143600.0
2012-11-19 10:40:00,36.21,36.24,36.21,36.24,114800.0,33.1418,33.1693,33.1418,33.1693,114800.0
2012-11-19 10:45:00,36.23,36.25,36.22,36.23,72400.0,33.1602,33.1785,33.151,33.1602,72400.0
2012-11-19 10:50:00,36.23,36.24,36.22,36.23,96000.0,33.1602,33.1693,33.151,33.1602,96000.0
2012-11-19 10:55:00,36.23,36.23,36.18,36.19,182800.0,33.1602,33.1602,33.1144,33.1235,182800.0
2012-11-19 11:00:00,36.18,36.22,36.18,36.19,118800.0,33.1144,33.151,33.1144,33.1235,118800.0
2012-11-19 11:05:00,36.2,36.2,36.18,36.19,52000.0,33.1327,33.1327,33.1144,33.1235,52000.0
2012-11-19 11:10:00,36.19,36.21,36.18,36.19,85200.0,33.1235,33.1418,33.1144,33.1235,85200.0
2012-11-19 11:15:00,36.19,36.22,36.19,36.21,126000.0,33.1235,33.151,33.1235,33.1418,126000.0
2012-11-19 11:20:00,36.21,36.24,36.21,36.23,63200.0,33.1418,33.1693,33.1418,33.1602,63200.0
2012-11-19 11:25:00,36.23,36.25,36.23,36.24,72000.0,33.1602,33.1785,33.1602,33.1693,72000.0
2012-11-19 11:30:00,36.25,36.27,36.23,36.24,331600.0,33.1785,33.1968,33.1602,33.1693,331600.0
2012-11-19 11:35:00,36.24,36.27,36.24,36.27,101600.0,33.1693,33.1968,33.1693,33.1968,101600.0
2012-11-19 11:40:00,36.27,36.27,36.23,36.23,74800.0,33.1968,33.1968,33.1602,33.1602,74800.0
2012-11-19 11:45:00,36.24,36.26,36.24,36.26,204400.0,33.1693,33.1876,33.1693,33.1876,204400.0
2012-11-19 11:50:00,36.26,36.27,36.26,36.27,110000.0,33.1876,33.1968,33.1876,33.1968,110000.0
2012-11-19 11:55:00,36.26,36.28,36.26,36.28,96800.0,33.1876,33.2059,33.1876,33.2059,96800.0
2012-11-19 12:00:00,36.27,36.3,36.27,36.29,99200.0,33.1968,33.2242,33.1968,33.2151,99200.0
2012-11-19 12:05:00,36.29,36.33,36.29,36.32,122400.0,33.2151,33.2517,33.2151,33.2425,122400.0
2012-11-19 12:10:00,36.31,36.34,36.31,36.33,79600.0,33.2334,33.2608,33.2334,33.2517,79600.0
2012-11-19 12:15:00,36.33,36.34,36.3,36.31,35600.0,33.2517,33.2608,33.2242,33.2334,35600.0
2012-11-19 12:20:00,36.3,36.34,36.29,36.33,64800.0,33.2242,33.2608,33.2151,33.2517,64800.0
2012-11-19 12:25:00,36.33,36.34,36.32,36.33,101600.0,33.2517,33.2608,33.2425,33.2517,101600.0
2012-11-19 12:30:00,36.33,36.35,36.33,36.34,61200.0,33.2517,33.27,33.2517,33.2608,61200.0
2012-11-19 12:35:00,36.34,36.35,36.33,36.34,44000.0,33.2608,33.27,33.2517,33.2608,44000.0
2012-11-19 12:40:00,36.34,36.34,36.3,36.3,139200.0,33.2608,33.2608,33.2242,33.2242,139200.0
2012-11-19 12:45:00,36.31,36.32,36.27,36.29,122000.0,33.2334,33.2425,33.1968,33.2151,122000.0
2012-11-19 12:50:00,36.3,36.33,36.29,36.31,92400.0,33.2242,33.2517,33.2151,33.2334,92400.0
2012-11-19 12:55:00,36.31,36.33,36.29,36.32,59600.0,33.2334,33.2517,33.2151,33.2425,59600.0
2012-11-19 13:00:00,36.33,36.33,36.29,36.29,46400.0,33.2517,33.2517,33.2151,33.2151,46400.0
2012-11-19 13:05:00,36.29,36.31,36.29,36.3,49200.0,33.2151,33.2334,33.2151,33.2242,49200.0
2012-11-19 13:10:00,36.3,36.3,36.27,36.27,54400.0,33.2242,33.2242,33.1968,33.1968,54400.0
2012-11-19 13:15:00,36.27,36.27,36.23,36.24,66400.0,33.1968,33.1968,33.1602,33.1693,66400.0
2012-11-19 13:20:00,36.23,36.26,36.22,36.26,46800.0,33.1602,33.1876,33.151,33.1876,46800.0
2012-11-19 13:25:00,36.26,36.27,36.24,36.25,47600.0,33.1876,33.1968,33.1693,33.1785,47600.0
2012-11-19 13:30:00,36.25,36.26,36.23,36.25,54400.0,33.1785,33.1876,33.1602,33.1785,54400.0
2012-11-19 13:35:00,36.24,36.25,36.23,36.23,60000.0,33.1693,33.1785,33.1602,33.1602,60000.0
2012-11-19 13:40:00,36.23,36.24,36.2,36.21,91200.0,33.1602,33.1693,33.1327,33.1418,91200.0
2012-11-19 13:45:00,36.21,36.23,36.19,36.23,212000.0,33.1418,33.1602,33.1235,33.1602,212000.0
2012-11-19 13:50:00,36.23,36.26,36.23,36.26,86800.0,33.1602,33.1876,33.1602,33.1876,86800.0
2012-11-19 13:55:00,36.26,36.27,36.23,36.23,52800.0,33.1876,33.1968,33.1602,33.1602,52800.0
2012-11-19 14:00:00,36.23,36.24,36.22,36.23,52400.0,33.1602,33.1693,33.151,33.1602,52400.0
2012-11-19 14:05:00,36.23,36.25,36.23,36.25,77200.0,33.1602,33.1785,33.1602,33.1785,77200.0
2012-11-19 14:10:00,36.25,36.25,36.24,36.24,32800.0,33.1785,33.1785,33.1693,33.1693,32800.0
2012-11-19 14:15:00,36.24,36.26,36.23,36.26,73200.0,33.1693,33.1876,33.1602,33.1876,73200.0
2012-11-19 14:20:00,36.26,36.32,36.24,36.32,82000.0,33.1876,33.2425,33.1693,33.2425,82000.0
2012-11-19 14:25:00,36.32,36.34,36.31,36.33,109600.0,33.2425,33.2608,33.2334,33.2517,109600.0
2012-11-19 14:30:00,36.33,36.33,36.28,36.28,41600.0,33.2517,33.2517,33.2059,33.2059,41600.0
2012-11-19 14:35:00,36.28,36.28,36.25,36.25,53600.0,33.2059,33.2059,33.1785,33.1785,53600.0
2012-11-19 14:40:00,36.25,36.28,36.25,36.27,104400.0,33.1785,33.2059,33.1785,33.1968,104400.0
2012-11-19 14:45:00,36.27,36.29,36.25,36.28,97200.0,33.1968,33.2151,33.1785,33.2059,97200.0
2012-11-19 14:50:00,36.29,36.3,36.26,36.26,66000.0,33.2151,33.2242,33.1876,33.1876,66000.0
2012-11-19 14:55:00,36.26,36.27,36.26,36.27,82400.0,33.1876,33.1968,33.1876,33.1968,82400.0
2012-11-19 15:00:00,36.27,36.29,36.26,36.27,169200.0,33.1968,33.2151,33.1876,33.1968,169200.0
2012-11-19 15:05:00,36.28,36.33,36.27,36.3,106800.0,33.2059,33.2517,33.1968,33.2242,106800.0
2012-11-19 15:10:00,36.3,36.31,36.28,36.3,149600.0,33.2242,33.2334,33.2059,33.2242,149600.0
2012-11-19 15:15:00,36.3,36.33,36.3,36.32,138400.0,33.2242,33.2517,33.2242,33.2425,138400.0
2012-11-19 15:20:00,36.31,36.34,36.31,36.34,123200.0,33.2334,33.2608,33.2334,33.2608,123200.0
2012-11-19 15:25:00,36.34,36.34,36.32,36.32,127600.0,33.2608,33.2608,33.2425,33.2425,127600.0
2012-11-19 15:30:00,36.32,36.34,36.31,36.34,98800.0,33.2425,33.2608,33.2334,33.2608,98800.0
2012-11-19 15:35:00,36.34,36.34,36.3,36.31,92800.0,33.2608,33.2608,33.2242,33.2334,92800.0
2012-11-19 15:40:00,36.3,36.3,36.26,36.26,94800.0,33.2242,33.2242,33.1876,33.1876,94800.0
2012-11-19 15:45:00,36.25,36.3,36.23,36.28,256000.0,33.1785,33.2242,33.1602,33.2059,256000.0
2012-11-19 15:50:00,36.28,36.34,36.27,36.34,438400.0,33.2059,33.2608,33.1968,33.2608,438400.0
2012-11-19 15:55:00,36.34,36.42,36.31,36.38,1153600.0,33.2608,33.3341,33.2334,33.2974,1153600.0
2012-11-20 09:30:00,36.38,36.49,36.29,36.48,284400.0,33.2974,33.3981,33.2151,33.389,284400.0
2012-11-20 09:35:00,36.47,36.56,36.45,36.56,277200.0,33.3798,33.4622,33.3615,33.4622,277200.0
2012-11-20 09:40:00,36.56,36.67,36.51,36.53,233200.0,33.4622,33.5629,33.4164,33.4347,233200.0
2012-11-20 09:45:00,36.54,36.59,36.52,36.59,110400.0,33.4439,33.4896,33.4256,33.4896,110400.0
2012-11-20 09:50:00,36.6,36.65,36.57,36.64,96800.0,33.4988,33.5446,33.4713,33.5354,96800.0
2012-11-20 09:55:00,36.65,36.77,36.64,36.74,211600.0,33.5446,33.6544,33.5354,33.6269,211600.0
2012-11-20 10:00:00,36.74,36.76,36.7,36.72,196000.0,33.6269,33.6452,33.5903,33.6086,196000.0
2012-11-20 10:05:00,36.72,36.74,36.7,36.72,172000.0,33.6086,33.6269,33.5903,33.6086,172000.0
2012-11-20 10:10:00,36.72,36.81,36.71,36.81,114800.0,33.6086,33.691,33.5995,33.691,114800.0
2012-11-20 10:15:00,36.81,36.81,36.75,36.75,211200.0,33.691,33.691,33.6361,33.6361,211200.0
2012-11-20 10:20:00,36.75,36.84,36.74,36.84,115600.0,33.6361,33.7185,33.6269,33.7185,115600.0
2012-11-20 10:25:00,36.84,36.85,36.79,36.79,93200.0,33.7185,33.7276,33.6727,33.6727,93200.0
2012-11-20 10:30:00,36.79,36.8,36.77,36.79,128000.0,33.6727,33.6819,33.6544,33.6727,128000.0
2012-11-20 10:35:00,36.79,36.79,36.73,36.78,114800.0,33.6727,33.6727,33.6178,33.6635,114800.0
2012-11-20 10:40:00,36.78,36.78,36.73,36.75,80800.0,33.6635,33.6635,33.6178,33.6361,80800.0
2012-11-20 10:45:00,36.75,36.78,36.74,36.76,104400.0,33.6361,33.6635,33.6269,33.6452,104400.0
2012-11-20 10:50:00,36.76,36.76,36.66,36.68,122800.0,33.6452,33.6452,33.5537,33.572,122800.0
2012-11-20 10:55:00,36.68,36.72,36.68,36.69,55600.0,33.572,33.6086,33.572,33.5812,55600.0
2012-11-20 11:00:00,36.68,36.71,36.67,36.69,62800.0,33.572,33.5995,33.5629,33.5812,62800.0
2012-11-20 11:05:00,36.69,36.72,36.68,36.71,73200.0,33.5812,33.6086,33.572,33.5995,73200.0
2012-11-20 11:10:00,36.72,36.76,36.72,36.75,90400.0,33.6086,33.6452,33.6086,33.6361,90400.0
2012-11-20 11:15:00,36.75,36.75,36.71,36.72,47200.0,33.6361,33.6361,33.5995,33.6086,47200.0
2012-11-20 11:20:00,36.72,36.73,36.7,36.72,33600.0,33.6086,33.6178,33.5903,33.6086,33600.0
2012-11-20 11:25:00,36.72,36.72,36.7,36.72,40800.0,33.6086,33.6086,33.5903,33.6086,40800.0
2012-11-20 11:30:00,36.71,36.72,36.7,36.72,85200.0,33.5995,33.6086,33.5903,33.6086,85200.0
2012-11-20 11:35:00,36.72,36.73,36.71,36.72,40800.0,33.6086,33.6178,33.5995,33.6086,40800.0
2012-11-20 11:40:00,36.72,36.75,36.71,36.74,20800.0,33.6086,33.6361,33.5995,33.6269,20800.0
2012-11-20 11:45:00,36.74,36.75,36.71,36.73,54400.0,33.6269,33.6361,33.5995,33.6178,54400.0
2012-11-20 11:50:00,36.72,36.78,36.71,36.75,70000.0,33.6086,33.6635,33.5995,33.6361,70000.0
2012-11-20 11:55:00,36.75,36.79,36.73,36.77,80400.0,33.6361,33.6727,33.6178,33.6544,80400.0
2012-11-20 12:00:00,36.77,36.78,36.74,36.76,62000.0,33.6544,33.6635,33.6269,33.6452,62000.0
2012-11-20 12:05:00,36.76,36.77,36.73,36.73,48800.0,33.6452,33.6544,33.6178,33.6178,48800.0
2012-11-20 12:10:00,36.73,36.76,36.72,36.73,47600.0,33.6178,33.6452,33.6086,33.6178,47600.0
2012-11-20 12:15:00,36.72,36.72,36.67,36.68,78400.0,33.6086,33.6086,33.5629,33.572,78400.0
2012-11-20 12:20:00,36.69,36.69,36.66,36.66,112400.0,33.5812,33.5812,33.5537,33.5537,112400.0
2012-11-20 12:25:00,36.66,36.67,36.63,36.65,88400.0,33.5537,33.5629,33.5263,33.5446,88400.0
2012-11-20 12:30:00,36.64,36.64,36.59,36.63,74000.0,33.5354,33.5354,33.4896,33.5263,74000.0
2012-11-20 12:35:00,36.62,36.62,36.57,36.57,70000.0,33.5171,33.5171,33.4713,33.4713,70000.0
2012-11-20 12:40:00,36.57,36.6,36.54,36.57,112800.0,33.4713,33.4988,33.4439,33.4713,112800.0
2012-11-20 12:45:00,36.56,36.57,36.52,36.56,74000.0,33.4622,33.4713,33.4256,33.4622,74000.0
2012-11-20 12:50:00,36.57,36.57,36.53,36.57,65600.0,33.4713,33.4713,33.4347,33.4713,65600.0
2012-11-20 12:55:00,36.57,36.61,36.57,36.6,39600.0,33.4713,33.508,33.4713,33.4988,39600.0
2012-11-20 13:00:00,36.6,36.62,36.52,36.54,97200.0,33.4988,33.5171,33.4256,33.4439,97200.0
2012-11-20 13:05:00,36.54,36.54,36.47,36.49,91600.0,33.4439,33.4439,33.3798,33.3981,91600.0
2012-11-20 13:10:00,36.48,36.49,36.38,36.4,138000.0,33.389,33.3981,33.2974,33.3157,138000.0
2012-11-20 13:15:00,36.4,36.46,36.4,36.43,329200.0,33.3157,33.3707,33.3157,33.3432,329200.0
2012-11-20 13:20:00,36.42,36.45,36.41,36.44,98800.0,33.3341,33.3615,33.3249,33.3524,98800.0
2012-11-20 13:25:00,36.43,36.44,36.32,36.33,180400.0,33.3432,33.3524,33.2425,33.2517,180400.0
2012-11-20 13:30:00,36.33,36.42,36.31,36.4,119200.0,33.2517,33.3341,33.2334,33.3157,119200.0
2012-11-20 13:35:00,36.41,36.48,36.41,36.46,198000.0,33.3249,33.389,33.3249,33.3707,198000.0
2012-11-20 13:40:00,36.46,36.47,36.42,36.43,57600.0,33.3707,33.3798,33.3341,33.3432,57600.0
2012-11-20 13:45:00,36.43,36.49,36.43,36.47,80800.0,33.3432,33.3981,33.3432,33.3798,80800.0
2012-11-20 13:50:00,36.48,36.52,36.48,36.52,40400.0,33.389,33.4256,33.389,33.4256,40400.0
2012-11-20 13:55:00,36.51,36.54,36.49,36.52,36800.0,33.4164,33.4439,33.3981,33.4256,36800.0
2012-11-20 14:00:00,36.53,36.53,36.47,36.47,40400.0,33.4347,33.4347,33.3798,33.3798,40400.0
2012-11-20 14:05:00,36.47,36.49,36.45,36.48,76400.0,33.3798,33.3981,33.3615,33.389,76400.0
2012-11-20 14:10:00,36.48,36.51,36.48,36.5,48400.0,33.389,33.4164,33.389,33.4073,48400.0
2012-11-20 14:15:00,36.49,36.55,36.49,36.51,97200.0,33.3981,33.453,33.3981,33.4164,97200.0
2012-11-20 14:20:00,36.5,36.52,36.47,36.48,90400.0,33.4073,33.4256,33.3798,33.389,90400.0
2012-11-20 14:25:00,36.47,36.49,36.45,36.45,49200.0,33.3798,33.3981,33.3615,33.3615,49200.0
2012-11-20 14:30:00,36.46,36.46,36.42,36.42,46000.0,33.3707,33.3707,33.3341,33.3341,46000.0
2012-11-20 14:35:00,36.42,36.43,36.4,36.41,43600.0,33.3341,33.3432,33.3157,33.3249,43600.0
2012-11-20 14:40:00,36.41,36.45,36.41,36.45,46400.0,33.3249,33.3615,33.3249,33.3615,46400.0
2012-11-20 14:45:00,36.45,36.5,36.44,36.47,49600.0,33.3615,33.4073,33.3524,33.3798,49600.0
2012-11-20 14:50:00,36.48,36.54,36.48,36.54,59600.0,33.389,33.4439,33.389,33.4439,59600.0
2012-11-20 14:55:00,36.54,36.54,36.5,36.52,53600.0,33.4439,33.4439,33.4073,33.4256,53600.0
2012-11-20 15:00:00,36.52,36.59,36.51,36.56,119200.0,33.4256,33.4896,33.4164,33.4622,119200.0
2012-11-20 15:05:00,36.57,36.6,36.56,36.6,103600.0,33.4713,33.4988,33.4622,33.4988,103600.0
2012-11-20 15:10:00,36.6,36.6,36.58,36.6,61600.0,33.4988,33.4988,33.4805,33.4988,61600.0
2012-11-20 15:15:00,36.6,36.65,36.59,36.65,101600.0,33.4988,33.5446,33.4896,33.5446,101600.0
2012-11-20 15:20:00,36.65,36.65,36.58,36.6,86000.0,33.5446,33.5446,33.4805,33.4988,86000.0
2012-11-20 15:25:00,36.61,36.61,36.57,36.6,68400.0,33.508,33.508,33.4713,33.4988,68400.0
2012-11-20 15:30:00,36.6,36.63,36.6,36.63,132000.0,33.4988,33.5263,33.4988,33.5263,132000.0
2012-11-20 15:35:00,36.63,36.63,36.59,36.6,86800.0,33.5263,33.5263,33.4896,33.4988,86800.0
2012-11-20 15:40:00,36.6,36.6,36.58,36.58,73200.0,33.4988,33.4988,33.4805,33.4805,73200.0
2012-11-20 15:45:00,36.58,36.62,36.57,36.6,194400.0,33.4805,33.5171,33.4713,33.4988,194400.0
2012-11-20 15:50:00,36.6,36.63,36.59,36.63,252400.0,33.4988,33.5263,33.4896,33.5263,252400.0
2012-11-20 15:55:00,36.63,36.64,36.59,36.6,776800.0,33.5263,33.5354,33.4896,33.4988,776800.0
2012-11-21 09:30:00,36.56,36.63,36.48,36.59,186000.0,33.4622,33.5263,33.389,33.4896,186000.0
2012-11-21 09:35:00,36.59,36.73,36.58,36.63,119200.0,33.4896,33.6178,33.4805,33.5263,119200.0
2012-11-21 09:40:00,36.64,36.7,36.59,36.68,108400.0,33.5354,33.5903,33.4896,33.572,108400.0
2012-11-21 09:45:00,36.68,36.71,36.66,36.7,108800.0,33.572,33.5995,33.5537,33.5903,108800.0
2012-11-21 09:50:00,36.69,36.7,36.6,36.63,121600.0,33.5812,33.5903,33.4988,33.5263,121600.0
2012-11-21 09:55:00,36.62,36.64,36.6,36.63,130800.0,33.5171,33.5354,33.4988,33.5263,130800.0
2012-11-21 10:00:00,36.63,36.63,36.6,36.61,139600.0,33.5263,33.5263,33.4988,33.508,139600.0
2012-11-21 10:05:00,36.61,36.61,36.54,36.56,99600.0,33.508,33.508,33.4439,33.4622,99600.0
2012-11-21 10:10:00,36.56,36.56,36.52,36.54,116800.0,33.4622,33.4622,33.4256,33.4439,116800.0
2012-11-21 10:15:00,36.55,36.57,36.53,36.54,99200.0,33.453,33.4713,33.4347,33.4439,99200.0
2012-11-21 10:20:00,36.54,36.56,36.53,36.56,52800.0,33.4439,33.4622,33.4347,33.4622,52800.0
2012-11-21 10:25:00,36.56,36.56,36.49,36.51,109200.0,33.4622,33.4622,33.3981,33.4164,109200.0
2012-11-21 10:30:00,36.51,36.52,36.49,36.51,100800.0,33.4164,33.4256,33.3981,33.4164,100800.0
2012-11-21 10:35:00,36.51,36.54,36.49,36.52,53200.0,33.4164,33.4439,33.3981,33.4256,53200.0
2012-11-21 10:40:00,36.52,36.53,36.49,36.5,68400.0,33.4256,33.4347,33.3981,33.4073,68400.0
2012-11-21 10:45:00,36.51,36.54,36.51,36.51,46400.0,33.4164,33.4439,33.4164,33.4164,46400.0
2012-11-21 10:50:00,36.52,36.56,36.52,36.53,57600.0,33.4256,33.4622,33.4256,33.4347,57600.0
2012-11-21 10:55:00,36.54,36.56,36.49,36.49,91600.0,33.4439,33.4622,33.3981,33.3981,91600.0
2012-11-21 11:00:00,36.5,36.51,36.49,36.5,43200.0,33.4073,33.4164,33.3981,33.4073,43200.0
2012-11-21 11:05:00,36.5,36.58,36.5,36.56,52800.0,33.4073,33.4805,33.4073,33.4622,52800.0
2012-11-21 11:10:00,36.57,36.59,36.56,36.56,23200.0,33.4713,33.4896,33.4622,33.4622,23200.0
2012-11-21 11:15:00,36.57,36.59,36.56,36.56,57600.0,33.4713,33.4896,33.4622,33.4622,57600.0
2012-11-21 11:20:00,36.56,36.57,36.54,36.55,136800.0,33.4622,33.4713,33.4439,33.453,136800.0
2012-11-21 11:25:00,36.54,36.55,36.52,36.53,52000.0,33.4439,33.453,33.4256,33.4347,52000.0
2012-11-21 11:30:00,36.53,36.53,36.5,36.51,50800.0,33.4347,33.4347,33.4073,33.4164,50800.0
2012-11-21 11:35:00,36.5,36.5,36.49,36.49,63600.0,33.4073,33.4073,33.3981,33.3981,63600.0
2012-11-21 11:40:00,36.49,36.53,36.49,36.52,112000.0,33.3981,33.4347,33.3981,33.4256,112000.0
2012-11-21 11:45:00,36.52,36.53,36.48,36.48,76400.0,33.4256,33.4347,33.389,33.389,76400.0
2012-11-21 11:50:00,36.49,36.52,36.49,36.5,42000.0,33.3981,33.4256,33.3981,33.4073,42000.0
2012-11-21 11:55:00,36.5,36.51,36.49,36.51,21200.0,33.4073,33.4164,33.3981,33.4164,21200.0
2012-11-21 12:00:00,36.51,36.52,36.5,36.51,44400.0,33.4164,33.4256,33.4073,33.4164,44400.0
2012-11-21 12:05:00,36.51,36.52,36.5,36.51,54000.0,33.4164,33.4256,33.4073,33.4164,54000.0
2012-11-21 12:10:00,36.51,36.51,36.49,36.49,67600.0,33.4164,33.4164,33.3981,33.3981,67600.0
2012-11-21 12:15:00,36.5,36.51,36.47,36.47,52000.0,33.4073,33.4164,33.3798,33.3798,52000.0
2012-11-21 12:20:00,36.47,36.47,36.44,36.44,89600.0,33.3798,33.3798,33.3524,33.3524,89600.0
2012-11-21 12:25:00,36.44,36.48,36.44,36.47,55600.0,33.3524,33.389,33.3524,33.3798,55600.0
2012-11-21 12:30:00,36.48,36.49,36.47,36.47,56400.0,33.389,33.3981,33.3798,33.3798,56400.0
2012-11-21 12:35:00,36.48,36.49,36.45,36.48,56800.0,33.389,33.3981,33.3615,33.389,56800.0
2012-11-21 12:40:00,36.47,36.49,36.45,36.49,40400.0,33.3798,33.3981,33.3615,33.3981,40400.0
2012-11-21 12:45:00,36.49,36.49,36.46,36.46,50800.0,33.3981,33.3981,33.3707,33.3707,50800.0
2012-11-21 12:50:00,36.46,36.49,36.45,36.48,51600.0,33.3707,33.3981,33.3615,33.389,51600.0
2012-11-21 12:55:00,36.48,36.52,36.48,36.5,49600.0,33.389,33.4256,33.389,33.4073,49600.0
2012-11-21 13:00:00,36.51,36.52,36.49,36.49,59200.0,33.4164,33.4256,33.3981,33.3981,59200.0
2012-11-21 13:05:00,36.49,36.53,36.48,36.53,23200.0,33.3981,33.4347,33.389,33.4347,23200.0
2012-11-21 13:10:00,36.53,36.56,36.53,36.55,48000.0,33.4347,33.4622,33.4347,33.453,48000.0
2012-11-21 13:15:00,36.56,36.56,36.52,36.52,33600.0,33.4622,33.4622,33.4256,33.4256,33600.0
2012-11-21 13:20:00,36.53,36.53,36.52,36.52,46800.0,33.4347,33.4347,33.4256,33.4256,46800.0
2012-11-21 13:25:00,36.52,36.57,36.52,36.57,26000.0,33.4256,33.4713,33.4256,33.4713,26000.0
2012-11-21 13:30:00,36.57,36.59,36.57,36.59,28000.0,33.4713,33.4896,33.4713,33.4896,28000.0
2012-11-21 13:35:00,36.59,36.62,36.59,36.62,25600.0,33.4896,33.5171,33.4896,33.5171,25600.0
2012-11-21 13:40:00,36.62,36.62,36.59,36.59,34400.0,33.5171,33.5171,33.4896,33.4896,34400.0
2012-11-21 13:45:00,36.6,36.6,36.58,36.6,28800.0,33.4988,33.4988,33.4805,33.4988,28800.0
2012-11-21 13:50:00,36.59,36.61,36.59,36.61,36000.0,33.4896,33.508,33.4896,33.508,36000.0
2012-11-21 13:55:00,36.61,36.64,36.61,36.64,56800.0,33.508,33.5354,33.508,33.5354,56800.0
2012-11-21 14:00:00,36.65,36.66,36.64,36.65,65200.0,33.5446,33.5537,33.5354,33.5446,65200.0
2012-11-21 14:05:00,36.65,36.67,36.65,36.65,96800.0,33.5446,33.5629,33.5446,33.5446,96800.0
2012-11-21 14:10:00,36.65,36.66,36.65,36.65,16800.0,33.5446,33.5537,33.5446,33.5446,16800.0
2012-11-21 14:15:00,36.65,36.65,36.63,36.63,41200.0,33.5446,33.5446,33.5263,33.5263,41200.0
2012-11-21 14:20:00,36.63,36.63,36.6,36.6,42000.0,33.5263,33.5263,33.4988,33.4988,42000.0
2012-11-21 14:25:00,36.6,36.6,36.58,36.59,71600.0,33.4988,33.4988,33.4805,33.4896,71600.0
2012-11-21 14:30:00,36.6,36.61,36.58,36.58,44400.0,33.4988,33.508,33.4805,33.4805,44400.0
2012-11-21 14:35:00,36.59,36.62,36.58,36.62,38400.0,33.4896,33.5171,33.4805,33.5171,38400.0
2012-11-21 14:40:00,36.61,36.63,36.61,36.62,38400.0,33.508,33.5263,33.508,33.5171,38400.0
2012-11-21 14:45:00,36.63,36.65,36.61,36.62,63200.0,33.5263,33.5446,33.508,33.5171,63200.0
2012-11-21 14:50:00,36.61,36.62,36.59,36.6,56000.0,33.508,33.5171,33.4896,33.4988,56000.0
2012-11-21 14:55:00,36.6,36.61,36.6,36.61,36000.0,33.4988,33.508,33.4988,33.508,36000.0
2012-11-21 15:00:00,36.61,36.64,36.61,36.63,53200.0,33.508,33.5354,33.508,33.5263,53200.0
2012-11-21 15:05:00,36.64,36.66,36.63,36.66,70400.0,33.5354,33.5537,33.5263,33.5537,70400.0
2012-11-21 15:10:00,36.66,36.67,36.65,36.66,40000.0,33.5537,33.5629,33.5446,33.5537,40000.0
2012-11-21 15:15:00,36.66,36.7,36.65,36.67,93200.0,33.5537,33.5903,33.5446,33.5629,93200.0
2012-11-21 15:20:00,36.67,36.68,36.65,36.66,68400.0,33.5629,33.572,33.5446,33.5537,68400.0
2012-11-21 15:25:00,36.66,36.66,36.62,36.65,88000.0,33.5537,33.5537,33.5171,33.5446,88000.0
2012-11-21 15:30:00,36.65,36.68,36.65,36.67,80400.0,33.5446,33.572,33.5446,33.5629,80400.0
2012-11-21 15:35:00,36.68,36.68,36.65,36.66,124400.0,33.572,33.572,33.5446,33.5537,124400.0
2012-11-21 15:40:00,36.66,36.7,36.65,36.69,182000.0,33.5537,33.5903,33.5446,33.5812,182000.0
2012-11-21 15:45:00,36.69,36.72,36.69,36.7,185600.0,33.5812,33.6086,33.5812,33.5903,185600.0
2012-11-21 15:50:00,36.7,36.7,36.67,36.67,219600.0,33.5903,33.5903,33.5629,33.5629,219600.0
2012-11-21 15:55:00,36.67,36.68,36.65,36.67,444000.0,33.5629,33.572,33.5446,33.5629,444000.0
2012-11-23 09:30:00,36.83,36.86,36.6,36.64,170800.0,33.7093,33.7368,33.4988,33.5354,170800.0
2012-11-23 09:35:00,36.69,36.75,36.64,36.71,83200.0,33.5812,33.6361,33.5354,33.5995,83200.0
2012-11-23 09:40:00,36.71,36.77,36.66,36.72,90800.0,33.5995,33.6544,33.5537,33.6086,90800.0
2012-11-23 09:45:00,36.71,36.72,36.7,36.71,35200.0,33.5995,33.6086,33.5903,33.5995,35200.0
2012-11-23 09:50:00,36.72,36.77,36.7,36.77,81200.0,33.6086,33.6544,33.5903,33.6544,81200.0
2012-11-23 09:55:00,36.77,36.78,36.74,36.76,85200.0,33.6544,33.6635,33.6269,33.6452,85200.0
2012-11-23 10:00:00,36.75,36.82,36.75,36.79,86000.0,33.6361,33.7002,33.6361,33.6727,86000.0
2012-11-23 10:05:00,36.79,36.83,36.79,36.8,74400.0,33.6727,33.7093,33.6727,33.6819,74400.0
2012-11-23 10:10:00,36.8,36.84,36.8,36.82,66800.0,33.6819,33.7185,33.6819,33.7002,66800.0
2012-11-23 10:15:00,36.82,36.83,36.78,36.83,62800.0,33.7002,33.7093,33.6635,33.7093,62800.0
2012-11-23 10:20:00,36.83,36.84,36.81,36.83,100800.0,33.7093,33.7185,33.691,33.7093,100800.0
2012-11-23 10:25:00,36.84,36.88,36.83,36.87,119600.0,33.7185,33.7551,33.7093,33.7459,119600.0
2012-11-23 10:30:00,36.87,36.88,36.84,36.85,58400.0,33.7459,33.7551,33.7185,33.7276,58400.0
2012-11-23 10:35:00,36.85,36.85,36.81,36.81,51200.0,33.7276,33.7276,33.691,33.691,51200.0
2012-11-23 10:40:00,36.82,36.83,36.81,36.82,49200.0,33.7002,33.7093,33.691,33.7002,49200.0
2012-11-23 10:45:00,36.81,36.82,36.79,36.79,66000.0,33.691,33.7002,33.6727,33.6727,66000.0
2012-11-23 10:50:00,36.8,36.8,36.76,36.76,59200.0,33.6819,33.6819,33.6452,33.6452,59200.0
2012-11-23 10:55:00,36.76,36.78,36.74,36.75,66400.0,33.6452,33.6635,33.6269,33.6361,66400.0
2012-11-23 11:00:00,36.75,36.79,36.75,36.79,73600.0,33.6361,33.6727,33.6361,33.6727,73600.0
2012-11-23 11:05:00,36.79,36.82,36.78,36.81,67200.0,33.6727,33.7002,33.6635,33.691,67200.0
2012-11-23 11:10:00,36.8,36.83,36.8,36.83,30400.0,33.6819,33.7093,33.6819,33.7093,30400.0
2012-11-23 11:15:00,36.83,36.83,36.81,36.83,64000.0,33.7093,33.7093,33.691,33.7093,64000.0
2012-11-23 11:20:00,36.84,36.86,36.84,36.84,64000.0,33.7185,33.7368,33.7185,33.7185,64000.0
2012-11-23 11:25:00,36.85,36.85,36.82,36.83,50400.0,33.7276,33.7276,33.7002,33.7093,50400.0
2012-11-23 11:30:00,36.83,36.87,36.83,36.87,61200.0,33.7093,33.7459,33.7093,33.7459,61200.0
2012-11-23 11:35:00,36.87,36.9,36.87,36.89,82000.0,33.7459,33.7734,33.7459,33.7642,82000.0
2012-11-23 11:40:00,36.89,36.9,36.85,36.86,58400.0,33.7642,33.7734,33.7276,33.7368,58400.0
2012-11-23 11:45:00,36.86,36.86,36.84,36.85,96800.0,33.7368,33.7368,33.7185,33.7276,96800.0
2012-11-23 11:50:00,36.85,36.87,36.85,36.85,44800.0,33.7276,33.7459,33.7276,33.7276,44800.0
2012-11-23 11:55:00,36.87,36.88,36.85,36.88,59600.0,33.7459,33.7551,33.7276,33.7551,59600.0
2012-11-23 12:00:00,36.88,36.89,36.82,36.83,64000.0,33.7551,33.7642,33.7002,33.7093,64000.0
2012-11-23 12:05:00,36.83,36.83,36.78,36.79,90800.0,33.7093,33.7093,33.6635,33.6727,90800.0
2012-11-23 12:10:00,36.77,36.78,36.75,36.77,50800.0,33.6544,33.6635,33.6361,33.6544,50800.0
2012-11-23 12:15:00,36.77,36.77,36.75,36.77,37200.0,33.6544,33.6544,33.6361,33.6544,37200.0
2012-11-23 12:20:00,36.77,36.82,36.76,36.8,77200.0,33.6544,33.7002,33.6452,33.6819,77200.0
2012-11-23 12:25:00,36.81,36.84,36.81,36.83,60000.0,33.691,33.7185,33.691,33.7093,60000.0
2012-11-23 12:30:00,36.82,36.85,36.81,36.85,81600.0,33.7002,33.7276,33.691,33.7276,81600.0
2012-11-23 12:35:00,36.85,36.93,36.85,36.93,92400.0,33.7276,33.8008,33.7276,33.8008,92400.0
2012-11-23 12:40:00,36.93,36.96,36.91,36.95,86800.0,33.8008,33.8283,33.7825,33.8191,86800.0
2012-11-23 12:45:00,36.96,36.99,36.94,36.94,91200.0,33.8283,33.8558,33.81,33.81,91200.0
2012-11-23 12:50:00,36.93,36.95,36.93,36.95,131200.0,33.8008,33.8191,33.8008,33.8191,131200.0
2012-11-23 12:55:00,36.93,37.01,36.93,37.0,416000.0,33.8008,33.8741,33.8008,33.8649,416000.0
2012-11-26 09:30:00,36.9,36.9,36.63,36.63,451600.0,33.7734,33.7734,33.5263,33.5263,451600.0
2012-11-26 09:35:00,36.63,36.73,36.6,36.69,227200.0,33.5263,33.6178,33.4988,33.5812,227200.0
2012-11-26 09:40:00,36.69,36.72,36.63,36.64,124000.0,33.5812,33.6086,33.5263,33.5354,124000.0
2012-11-26 09:45:00,36.65,36.74,36.63,36.68,344400.0,33.5446,33.6269,33.5263,33.572,344400.0
2012-11-26 09:50:00,36.68,36.86,36.68,36.86,212800.0,33.572,33.7368,33.572,33.7368,212800.0
2012-11-26 09:55:00,36.84,36.89,36.83,36.85,202000.0,33.7185,33.7642,33.7093,33.7276,202000.0
2012-11-26 10:00:00,36.85,36.86,36.79,36.86,356000.0,33.7276,33.7368,33.6727,33.7368,356000.0
2012-11-26 10:05:00,36.85,36.86,36.81,36.85,90000.0,33.7276,33.7368,33.691,33.7276,90000.0
2012-11-26 10:10:00,36.85,36.85,36.81,36.82,123600.0,33.7276,33.7276,33.691,33.7002,123600.0
2012-11-26 10:15:00,36.82,36.83,36.76,36.78,225600.0,33.7002,33.7093,33.6452,33.6635,225600.0
2012-11-26 10:20:00,36.79,36.79,36.75,36.75,124400.0,33.6727,33.6727,33.6361,33.6361,124400.0
2012-11-26 10:25:00,36.75,36.76,36.74,36.76,94400.0,33.6361,33.6452,33.6269,33.6452,94400.0
2012-11-26 10:30:00,36.76,36.76,36.74,36.74,90000.0,33.6452,33.6452,33.6269,33.6269,90000.0
2012-11-26 10:35:00,36.74,36.76,36.73,36.76,49200.0,33.6269,33.6452,33.6178,33.6452,49200.0
2012-11-26 10:40:00,36.76,36.78,36.75,36.77,50400.0,33.6452,33.6635,33.6361,33.6544,50400.0
2012-11-26 10:45:00,36.77,36.78,36.74,36.75,64800.0,33.6544,33.6635,33.6269,33.6361,64800.0
2012-11-26 10:50:00,36.75,36.76,36.74,36.75,67200.0,33.6361,33.6452,33.6269,33.6361,67200.0
2012-11-26 10:55:00,36.74,36.75,36.71,36.72,67200.0,33.6269,33.6361,33.5995,33.6086,67200.0
2012-11-26 11:00:00,36.73,36.73,36.69,36.7,84000.0,33.6178,33.6178,33.5812,33.5903,84000.0
2012-11-26 11:05:00,36.69,36.7,36.65,36.66,101600.0,33.5812,33.5903,33.5446,33.5537,101600.0
2012-11-26 11:10:00,36.67,36.68,36.66,36.66,97200.0,33.5629,33.572,33.5537,33.5537,97200.0
2012-11-26 11:15:00,36.66,36.66,36.62,36.62,150400.0,33.5537,33.5537,33.5171,33.5171,150400.0
2012-11-26 11:20:00,36.62,36.63,36.61,36.61,126000.0,33.5171,33.5263,33.508,33.508,126000.0
2012-11-26 11:25:00,36.62,36.65,36.6,36.63,104400.0,33.5171,33.5446,33.4988,33.5263,104400.0
2012-11-26 11:30:00,36.64,36.68,36.63,36.67,163200.0,33.5354,33.572,33.5263,33.5629,163200.0
2012-11-26 11:35:00,36.67,36.69,36.66,36.69,96800.0,33.5629,33.5812,33.5537,33.5812,96800.0
2012-11-26 11:40:00,36.69,36.7,36.67,36.68,37200.0,33.5812,33.5903,33.5629,33.572,37200.0
2012-11-26 11:45:00,36.69,36.69,36.67,36.68,39600.0,33.5812,33.5812,33.5629,33.572,39600.0
2012-11-26 11:50:00,36.68,36.7,36.67,36.69,40000.0,33.572,33.5903,33.5629,33.5812,40000.0
2012-11-26 11:55:00,36.69,36.7,36.67,36.68,43200.0,33.5812,33.5903,33.5629,33.572,43200.0
2012-11-26 12:00:00,36.68,36.68,36.66,36.68,35600.0,33.572,33.572,33.5537,33.572,35600.0
2012-11-26 12:05:00,36.67,36.68,36.63,36.64,62400.0,33.5629,33.572,33.5263,33.5354,62400.0
2012-11-26 12:10:00,36.64,36.66,36.63,36.65,69600.0,33.5354,33.5537,33.5263,33.5446,69600.0
2012-11-26 12:15:00,36.65,36.69,36.64,36.67,52000.0,33.5446,33.5812,33.5354,33.5629,52000.0
2012-11-26 12:20:00,36.67,36.68,36.66,36.66,26800.0,33.5629,33.572,33.5537,33.5537,26800.0
2012-11-26 12:25:00,36.66,36.67,36.65,36.65,30800.0,33.5537,33.5629,33.5446,33.5446,30800.0
2012-11-26 12:30:00,36.65,36.66,36.61,36.63,74000.0,33.5446,33.5537,33.508,33.5263,74000.0
2012-11-26 12:35:00,36.63,36.65,36.61,36.63,120400.0,33.5263,33.5446,33.508,33.5263,120400.0
2012-11-26 12:40:00,36.63,36.66,36.6,36.64,88400.0,33.5263,33.5537,33.4988,33.5354,88400.0
2012-11-26 12:45:00,36.64,36.68,36.64,36.67,48800.0,33.5354,33.572,33.5354,33.5629,48800.0
2012-11-26 12:50:00,36.67,36.68,36.66,36.67,63200.0,33.5629,33.572,33.5537,33.5629,63200.0
2012-11-26 12:55:00,36.67,36.68,36.66,36.67,18800.0,33.5629,33.572,33.5537,33.5629,18800.0
2012-11-26 13:00:00,36.67,36.68,36.65,36.68,45200.0,33.5629,33.572,33.5446,33.572,45200.0
2012-11-26 13:05:00,36.68,36.68,36.66,36.66,13600.0,33.572,33.572,33.5537,33.5537,13600.0
2012-11-26 13:10:00,36.66,36.68,36.64,36.67,27200.0,33.5537,33.572,33.5354,33.5629,27200.0
2012-11-26 13:15:00,36.68,36.73,36.68,36.73,121600.0,33.572,33.6178,33.572,33.6178,121600.0
2012-11-26 13:20:00,36.72,36.74,36.71,36.72,67600.0,33.6086,33.6269,33.5995,33.6086,67600.0
2012-11-26 13:25:00,36.72,36.73,36.71,36.72,53600.0,33.6086,33.6178,33.5995,33.6086,53600.0
2012-11-26 13:30:00,36.73,36.77,36.73,36.76,76000.0,33.6178,33.6544,33.6178,33.6452,76000.0
2012-11-26 13:35:00,36.76,36.76,36.74,36.74,52000.0,33.6452,33.6452,33.6269,33.6269,52000.0
2012-11-26 13:40:00,36.74,36.76,36.73,36.75,64000.0,33.6269,33.6452,33.6178,33.6361,64000.0
2012-11-26 13:45:00,36.75,36.77,36.74,36.75,69200.0,33.6361,33.6544,33.6269,33.6361,69200.0
2012-11-26 13:50:00,36.75,36.77,36.74,36.76,54800.0,33.6361,33.6544,33.6269,33.6452,54800.0
2012-11-26 13:55:00,36.76,36.79,36.76,36.77,83200.0,33.6452,33.6727,33.6452,33.6544,83200.0
2012-11-26 14:00:00,36.77,36.77,36.74,36.75,50000.0,33.6544,33.6544,33.6269,33.6361,50000.0
2012-11-26 14:05:00,36.74,36.75,36.72,36.72,39200.0,33.6269,33.6361,33.6086,33.6086,39200.0
2012-11-26 14:10:00,36.73,36.73,36.71,36.71,44000.0,33.6178,33.6178,33.5995,33.5995,44000.0
2012-11-26 14:15:00,36.71,36.73,36.71,36.73,14800.0,33.5995,33.6178,33.5995,33.6178,14800.0
2012-11-26 14:20:00,36.73,36.74,36.72,36.73,34000.0,33.6178,33.6269,33.6086,33.6178,34000.0
2012-11-26 14:25:00,36.72,36.73,36.7,36.7,45600.0,33.6086,33.6178,33.5903,33.5903,45600.0
2012-11-26 14:30:00,36.7,36.7,36.68,36.68,39200.0,33.5903,33.5903,33.572,33.572,39200.0
2012-11-26 14:35:00,36.68,36.69,36.66,36.69,67200.0,33.572,33.5812,33.5537,33.5812,67200.0
2012-11-26 14:40:00,36.7,36.7,36.69,36.7,14800.0,33.5903,33.5903,33.5812,33.5903,14800.0
2012-11-26 14:45:00,36.7,36.75,36.7,36.74,44800.0,33.5903,33.6361,33.5903,33.6269,44800.0
2012-11-26 14:50:00,36.74,36.77,36.74,36.75,74800.0,33.6269,33.6544,33.6269,33.6361,74800.0
2012-11-26 14:55:00,36.74,36.75,36.73,36.74,71600.0,33.6269,33.6361,33.6178,33.6269,71600.0
2012-11-26 15:00:00,36.74,36.76,36.73,36.75,58000.0,33.6269,33.6452,33.6178,33.6361,58000.0
2012-11-26 15:05:00,36.74,36.76,36.74,36.74,60800.0,33.6269,33.6452,33.6269,33.6269,60800.0
2012-11-26 15:10:00,36.75,36.75,36.68,36.68,93600.0,33.6361,33.6361,33.572,33.572,93600.0
2012-11-26 15:15:00,36.68,36.69,36.67,36.68,66000.0,33.572,33.5812,33.5629,33.572,66000.0
2012-11-26 15:20:00,36.68,36.74,36.68,36.73,81200.0,33.572,33.6269,33.572,33.6178,81200.0
2012-11-26 15:25:00,36.74,36.74,36.7,36.72,57600.0,33.6269,33.6269,33.5903,33.6086,57600.0
2012-11-26 15:30:00,36.73,36.73,36.7,36.72,91200.0,33.6178,33.6178,33.5903,33.6086,91200.0
2012-11-26 15:35:00,36.72,36.75,36.72,36.72,114000.0,33.6086,33.6361,33.6086,33.6086,114000.0
2012-11-26 15:40:00,36.72,36.74,36.72,36.73,146800.0,33.6086,33.6269,33.6086,33.6178,146800.0
2012-11-26 15:45:00,36.72,36.73,36.72,36.73,128400.0,33.6086,33.6178,33.6086,33.6178,128400.0
2012-11-26 15:50:00,36.73,36.75,36.71,36.74,254400.0,33.6178,33.6361,33.5995,33.6269,254400.0
2012-11-26 15:55:00,36.74,36.81,36.74,36.81,335600.0,33.6269,33.691,33.6269,33.691,335600.0
2012-11-27 09:30:00,36.78,36.81,36.7,36.75,178400.0,33.6635,33.691,33.5903,33.6361,178400.0
2012-11-27 09:35:00,36.74,36.78,36.68,36.69,116400.0,33.6269,33.6635,33.572,33.5812,116400.0
2012-11-27 09:40:00,36.69,36.71,36.65,36.69,84400.0,33.5812,33.5995,33.5446,33.5812,84400.0
2012-11-27 09:45:00,36.7,36.79,36.69,36.77,115200.0,33.5903,33.6727,33.5812,33.6544,115200.0
2012-11-27 09:50:00,36.77,36.88,36.77,36.86,115200.0,33.6544,33.7551,33.6544,33.7368,115200.0
2012-11-27 09:55:00,36.87,36.96,36.77,36.79,410800.0,33.7459,33.8283,33.6544,33.6727,410800.0
2012-11-27 10:00:00,36.79,36.85,36.74,36.76,253600.0,33.6727,33.7276,33.6269,33.6452,253600.0
2012-11-27 10:05:00,36.77,36.77,36.72,36.74,114800.0,33.6544,33.6544,33.6086,33.6269,114800.0
2012-11-27 10:10:00,36.74,36.75,36.7,36.7,88000.0,33.6269,33.6361,33.5903,33.5903,88000.0
2012-11-27 10:15:00,36.71,36.71,36.64,36.65,110400.0,33.5995,33.5995,33.5354,33.5446,110400.0
2012-11-27 10:20:00,36.64,36.65,36.58,36.61,145200.0,33.5354,33.5446,33.4805,33.508,145200.0
2012-11-27 10:25:00,36.6,36.69,36.6,36.62,114000.0,33.4988,33.5812,33.4988,33.5171,114000.0
2012-11-27 10:30:00,36.62,36.7,36.62,36.69,88800.0,33.5171,33.5903,33.5171,33.5812,88800.0
2012-11-27 10:35:00,36.69,36.69,36.59,36.61,70000.0,33.5812,33.5812,33.4896,33.508,70000.0
2012-11-27 10:40:00,36.61,36.62,36.59,36.6,94400.0,33.508,33.5171,33.4896,33.4988,94400.0
2012-11-27 10:45:00,36.6,36.63,36.59,36.6,78400.0,33.4988,33.5263,33.4896,33.4988,78400.0
2012-11-27 10:50:00,36.61,36.67,36.61,36.66,101200.0,33.508,33.5629,33.508,33.5537,101200.0
2012-11-27 10:55:00,36.66,36.66,36.61,36.62,54000.0,33.5537,33.5537,33.508,33.5171,54000.0
2012-11-27 11:00:00,36.61,36.65,36.61,36.62,54800.0,33.508,33.5446,33.508,33.5171,54800.0
2012-11-27 11:05:00,36.63,36.72,36.62,36.72,78400.0,33.5263,33.6086,33.5171,33.6086,78400.0
2012-11-27 11:10:00,36.71,36.74,36.69,36.7,62400.0,33.5995,33.6269,33.5812,33.5903,62400.0
2012-11-27 11:15:00,36.7,36.71,36.68,36.71,39200.0,33.5903,33.5995,33.572,33.5995,39200.0
2012-11-27 11:20:00,36.71,36.72,36.69,36.71,47200.0,33.5995,33.6086,33.5812,33.5995,47200.0
2012-11-27 11:25:00,36.71,36.72,36.68,36.69,53200.0,33.5995,33.6086,33.572,33.5812,53200.0
2012-11-27 11:30:00,36.68,36.69,36.65,36.68,55200.0,33.572,33.5812,33.5446,33.572,55200.0
2012-11-27 11:35:00,36.68,36.76,36.68,36.75,79200.0,33.572,33.6452,33.572,33.6361,79200.0
2012-11-27 11:40:00,36.74,36.77,36.73,36.74,52000.0,33.6269,33.6544,33.6178,33.6269,52000.0
2012-11-27 11:45:00,36.76,36.77,36.74,36.76,38400.0,33.6452,33.6544,33.6269,33.6452,38400.0
2012-11-27 11:50:00,36.76,36.83,36.75,36.82,157600.0,33.6452,33.7093,33.6361,33.7002,157600.0
2012-11-27 11:55:00,36.81,36.84,36.81,36.83,53200.0,33.691,33.7185,33.691,33.7093,53200.0
2012-11-27 12:00:00,36.83,36.83,36.82,36.82,100400.0,33.7093,33.7093,33.7002,33.7002,100400.0
2012-11-27 12:05:00,36.82,36.82,36.79,36.81,68800.0,33.7002,33.7002,33.6727,33.691,68800.0
2012-11-27 12:10:00,36.82,36.83,36.8,36.82,57600.0,33.7002,33.7093,33.6819,33.7002,57600.0
2012-11-27 12:15:00,36.82,36.82,36.76,36.77,73600.0,33.7002,33.7002,33.6452,33.6544,73600.0
2012-11-27 12:20:00,36.77,36.82,36.77,36.81,48400.0,33.6544,33.7002,33.6544,33.691,48400.0
2012-11-27 12:25:00,36.81,36.81,36.79,36.79,41600.0,33.691,33.691,33.6727,33.6727,41600.0
2012-11-27 12:30:00,36.8,36.8,36.77,36.78,56800.0,33.6819,33.6819,33.6544,33.6635,56800.0
2012-11-27 12:35:00,36.78,36.79,36.77,36.77,64000.0,33.6635,33.6727,33.6544,33.6544,64000.0
2012-11-27 12:40:00,36.78,36.82,36.77,36.82,50000.0,33.6635,33.7002,33.6544,33.7002,50000.0
2012-11-27 12:45:00,36.81,36.85,36.81,36.84,55200.0,33.691,33.7276,33.691,33.7185,55200.0
2012-11-27 12:50:00,36.84,36.85,36.82,36.82,63200.0,33.7185,33.7276,33.7002,33.7002,63200.0
2012-11-27 12:55:00,36.82,36.85,36.81,36.84,183600.0,33.7002,33.7276,33.691,33.7185,183600.0
2012-11-27 13:00:00,36.84,36.84,36.8,36.81,126800.0,33.7185,33.7185,33.6819,33.691,126800.0
2012-11-27 13:05:00,36.81,36.82,36.8,36.82,103200.0,33.691,33.7002,33.6819,33.7002,103200.0
2012-11-27 13:10:00,36.81,36.82,36.8,36.81,104400.0,33.691,33.7002,33.6819,33.691,104400.0
2012-11-27 13:15:00,36.81,36.82,36.8,36.81,122000.0,33.691,33.7002,33.6819,33.691,122000.0
2012-11-27 13:20:00,36.81,36.81,36.76,36.79,134000.0,33.691,33.691,33.6452,33.6727,134000.0
2012-11-27 13:25:00,36.79,36.8,36.74,36.76,55600.0,33.6727,33.6819,33.6269,33.6452,55600.0
2012-11-27 13:30:00,36.76,36.8,36.75,36.8,46800.0,33.6452,33.6819,33.6361,33.6819,46800.0
2012-11-27 13:35:00,36.79,36.81,36.77,36.77,80800.0,33.6727,33.691,33.6544,33.6544,80800.0
2012-11-27 13:40:00,36.77,36.82,36.75,36.81,65600.0,33.6544,33.7002,33.6361,33.691,65600.0
2012-11-27 13:45:00,36.81,36.82,36.8,36.82,72400.0,33.691,33.7002,33.6819,33.7002,72400.0
2012-11-27 13:50:00,36.81,36.82,36.79,36.81,100000.0,33.691,33.7002,33.6727,33.691,100000.0
2012-11-27 13:55:00,36.81,36.82,36.8,36.81,114000.0,33.691,33.7002,33.6819,33.691,114000.0
2012-11-27 14:00:00,36.82,36.82,36.78,36.81,107200.0,33.7002,33.7002,33.6635,33.691,107200.0
2012-11-27 14:05:00,36.82,36.83,36.81,36.81,78000.0,33.7002,33.7093,33.691,33.691,78000.0
2012-11-27 14:10:00,36.81,36.84,36.81,36.82,87600.0,33.691,33.7185,33.691,33.7002,87600.0
2012-11-27 14:15:00,36.83,36.85,36.82,36.85,58800.0,33.7093,33.7276,33.7002,33.7276,58800.0
2012-11-27 14:20:00,36.85,36.85,36.77,36.79,258800.0,33.7276,33.7276,33.6544,33.6727,258800.0
2012-11-27 14:25:00,36.79,36.79,36.71,36.73,160000.0,33.6727,33.6727,33.5995,33.6178,160000.0
2012-11-27 14:30:00,36.72,36.74,36.69,36.7,96800.0,33.6086,33.6269,33.5812,33.5903,96800.0
2012-11-27 14:35:00,36.69,36.69,36.65,36.69,87600.0,33.5812,33.5812,33.5446,33.5812,87600.0
2012-11-27 14:40:00,36.69,36.71,36.65,36.65,90800.0,33.5812,33.5995,33.5446,33.5446,90800.0
2012-11-27 14:45:00,36.66,36.68,36.62,36.67,72800.0,33.5537,33.572,33.5171,33.5629,72800.0
2012-11-27 14:50:00,36.67,36.7,36.67,36.69,54000.0,33.5629,33.5903,33.5629,33.5812,54000.0
2012-11-27 14:55:00,36.69,36.74,36.68,36.73,66800.0,33.5812,33.6269,33.572,33.6178,66800.0
2012-11-27 15:00:00,36.73,36.76,36.72,36.74,98000.0,33.6178,33.6452,33.6086,33.6269,98000.0
2012-11-27 15:05:00,36.74,36.77,36.72,36.76,90400.0,33.6269,33.6544,33.6086,33.6452,90400.0
2012-11-27 15:10:00,36.75,36.78,36.74,36.75,128800.0,33.6361,33.6635,33.6269,33.6361,128800.0
2012-11-27 15:15:00,36.75,36.82,36.7,36.81,248400.0,33.6361,33.7002,33.5903,33.691,248400.0
2012-11-27 15:20:00,36.82,36.82,36.69,36.77,662800.0,33.7002,33.7002,33.5812,33.6544,662800.0
2012-11-27 15:25:00,36.77,36.82,36.76,36.79,268400.0,33.6544,33.7002,33.6452,33.6727,268400.0
2012-11-27 15:30:00,36.79,36.8,36.77,36.77,143600.0,33.6727,33.6819,33.6544,33.6544,143600.0
2012-11-27 15:35:00,36.77,36.77,36.73,36.74,132400.0,33.6544,33.6544,33.6178,33.6269,132400.0
2012-11-27 15:40:00,36.74,36.78,36.73,36.77,126000.0,33.6269,33.6635,33.6178,33.6544,126000.0
2012-11-27 15:45:00,36.77,36.79,36.72,36.78,233600.0,33.6544,33.6727,33.6086,33.6635,233600.0
2012-11-27 15:50:00,36.77,36.77,36.72,36.73,216000.0,33.6544,33.6544,33.6086,33.6178,216000.0
2012-11-27 15:55:00,36.73,36.73,36.67,36.7,429600.0,33.6178,33.6178,33.5629,33.5903,429600.0
2012-11-28 09:30:00,36.51,36.56,36.47,36.55,273600.0,33.4164,33.4622,33.3798,33.453,273600.0
2012-11-28 09:35:00,36.55,36.72,36.55,36.7,150800.0,33.453,33.6086,33.453,33.5903,150800.0
2012-11-28 09:40:00,36.7,36.77,36.68,36.75,176000.0,33.5903,33.6544,33.572,33.6361,176000.0
2012-11-28 09:45:00,36.73,36.76,36.66,36.68,126400.0,33.6178,33.6452,33.5537,33.572,126400.0
2012-11-28 09:50:00,36.69,36.69,36.65,36.67,140000.0,33.5812,33.5812,33.5446,33.5629,140000.0
2012-11-28 09:55:00,36.66,36.69,36.65,36.65,127200.0,33.5537,33.5812,33.5446,33.5446,127200.0
2012-11-28 10:00:00,36.65,36.65,36.53,36.56,186000.0,33.5446,33.5446,33.4347,33.4622,186000.0
2012-11-28 10:05:00,36.56,36.56,36.5,36.52,192000.0,33.4622,33.4622,33.4073,33.4256,192000.0
2012-11-28 10:10:00,36.53,36.61,36.53,36.58,169200.0,33.4347,33.508,33.4347,33.4805,169200.0
2012-11-28 10:15:00,36.58,36.59,36.54,36.55,161200.0,33.4805,33.4896,33.4439,33.453,161200.0
2012-11-28 10:20:00,36.55,36.65,36.54,36.64,110000.0,33.453,33.5446,33.4439,33.5354,110000.0
2012-11-28 10:25:00,36.63,36.64,36.61,36.62,66800.0,33.5263,33.5354,33.508,33.5171,66800.0
2012-11-28 10:30:00,36.63,36.64,36.61,36.61,35200.0,33.5263,33.5354,33.508,33.508,35200.0
2012-11-28 10:35:00,36.61,36.71,36.61,36.69,111600.0,33.508,33.5995,33.508,33.5812,111600.0
2012-11-28 10:40:00,36.7,36.72,36.67,36.69,50000.0,33.5903,33.6086,33.5629,33.5812,50000.0
2012-11-28 10:45:00,36.7,36.73,36.68,36.68,118400.0,33.5903,33.6178,33.572,33.572,118400.0
2012-11-28 10:50:00,36.67,36.69,36.63,36.63,76000.0,33.5629,33.5812,33.5263,33.5263,76000.0
2012-11-28 10:55:00,36.63,36.64,36.62,36.63,32800.0,33.5263,33.5354,33.5171,33.5263,32800.0
2012-11-28 11:00:00,36.63,36.67,36.63,36.64,80800.0,33.5263,33.5629,33.5263,33.5354,80800.0
2012-11-28 11:05:00,36.63,36.65,36.63,36.63,24800.0,33.5263,33.5446,33.5263,33.5263,24800.0
2012-11-28 11:10:00,36.64,36.69,36.63,36.67,53600.0,33.5354,33.5812,33.5263,33.5629,53600.0
2012-11-28 11:15:00,36.67,36.74,36.67,36.73,60400.0,33.5629,33.6269,33.5629,33.6178,60400.0
2012-11-28 11:20:00,36.73,36.74,36.67,36.67,194000.0,33.6178,33.6269,33.5629,33.5629,194000.0
2012-11-28 11:25:00,36.69,36.69,36.64,36.66,161600.0,33.5812,33.5812,33.5354,33.5537,161600.0
2012-11-28 11:30:00,36.66,36.67,36.6,36.62,162800.0,33.5537,33.5629,33.4988,33.5171,162800.0
2012-11-28 11:35:00,36.62,36.68,36.62,36.68,90400.0,33.5171,33.572,33.5171,33.572,90400.0
2012-11-28 11:40:00,36.68,36.69,36.66,36.67,52400.0,33.572,33.5812,33.5537,33.5629,52400.0
2012-11-28 11:45:00,36.66,36.67,36.65,36.65,32800.0,33.5537,33.5629,33.5446,33.5446,32800.0
2012-11-28 11:50:00,36.66,36.67,36.63,36.63,67600.0,33.5537,33.5629,33.5263,33.5263,67600.0
2012-11-28 11:55:00,36.64,36.66,36.64,36.65,36800.0,33.5354,33.5537,33.5354,33.5446,36800.0
2012-11-28 12:00:00,36.66,36.67,36.58,36.58,62400.0,33.5537,33.5629,33.4805,33.4805,62400.0
2012-11-28 12:05:00,36.59,36.62,36.55,36.6,74800.0,33.4896,33.5171,33.453,33.4988,74800.0
2012-11-28 12:10:00,36.6,36.69,36.59,36.66,104000.0,33.4988,33.5812,33.4896,33.5537,104000.0
2012-11-28 12:15:00,36.66,36.79,36.65,36.76,82000.0,33.5537,33.6727,33.5446,33.6452,82000.0
2012-11-28 12:20:00,36.76,36.76,36.73,36.75,81200.0,33.6452,33.6452,33.6178,33.6361,81200.0
2012-11-28 12:25:00,36.75,36.77,36.74,36.75,66000.0,33.6361,33.6544,33.6269,33.6361,66000.0
2012-11-28 12:30:00,36.74,36.77,36.73,36.75,120400.0,33.6269,33.6544,33.6178,33.6361,120400.0
2012-11-28 12:35:00,36.76,36.81,36.75,36.81,82800.0,33.6452,33.691,33.6361,33.691,82800.0
2012-11-28 12:40:00,36.81,36.83,36.8,36.82,43200.0,33.691,33.7093,33.6819,33.7002,43200.0
2012-11-28 12:45:00,36.81,36.82,36.79,36.81,36000.0,33.691,33.7002,33.6727,33.691,36000.0
2012-11-28 12:50:00,36.8,36.8,36.75,36.75,106800.0,33.6819,33.6819,33.6361,33.6361,106800.0
2012-11-28 12:55:00,36.76,36.8,36.75,36.75,232000.0,33.6452,33.6819,33.6361,33.6361,232000.0
2012-11-28 13:00:00,36.75,36.75,36.67,36.68,162800.0,33.6361,33.6361,33.5629,33.572,162800.0
2012-11-28 13:05:00,36.68,36.7,36.67,36.69,58400.0,33.572,33.5903,33.5629,33.5812,58400.0
2012-11-28 13:10:00,36.69,36.69,36.67,36.67,47600.0,33.5812,33.5812,33.5629,33.5629,47600.0
2012-11-28 13:15:00,36.67,36.68,36.66,36.67,20400.0,33.5629,33.572,33.5537,33.5629,20400.0
2012-11-28 13:20:00,36.67,36.69,36.67,36.69,16400.0,33.5629,33.5812,33.5629,33.5812,16400.0
2012-11-28 13:25:00,36.69,36.69,36.66,36.69,82400.0,33.5812,33.5812,33.5537,33.5812,82400.0
2012-11-28 13:30:00,36.69,36.7,36.68,36.68,82400.0,33.5812,33.5903,33.572,33.572,82400.0
2012-11-28 13:35:00,36.68,36.72,36.68,36.69,154800.0,33.572,33.6086,33.572,33.5812,154800.0
2012-11-28 13:40:00,36.69,36.7,36.67,36.69,137600.0,33.5812,33.5903,33.5629,33.5812,137600.0
2012-11-28 13:45:00,36.69,36.71,36.68,36.69,67200.0,33.5812,33.5995,33.572,33.5812,67200.0
2012-11-28 13:50:00,36.69,36.7,36.68,36.7,81600.0,33.5812,33.5903,33.572,33.5903,81600.0
2012-11-28 13:55:00,36.69,36.69,36.68,36.68,35200.0,33.5812,33.5812,33.572,33.572,35200.0
2012-11-28 14:00:00,36.68,36.69,36.66,36.67,74400.0,33.572,33.5812,33.5537,33.5629,74400.0
2012-11-28 14:05:00,36.67,36.68,36.65,36.66,71600.0,33.5629,33.572,33.5446,33.5537,71600.0
2012-11-28 14:10:00,36.65,36.66,36.6,36.63,115600.0,33.5446,33.5537,33.4988,33.5263,115600.0
2012-11-28 14:15:00,36.62,36.63,36.59,36.6,134400.0,33.5171,33.5263,33.4896,33.4988,134400.0
2012-11-28 14:20:00,36.6,36.66,36.59,36.65,252800.0,33.4988,33.5537,33.4896,33.5446,252800.0
2012-11-28 14:25:00,36.65,36.67,36.64,36.67,92000.0,33.5446,33.5629,33.5354,33.5629,92000.0
2012-11-28 14:30:00,36.67,36.69,36.66,36.66,72000.0,33.5629,33.5812,33.5537,33.5537,72000.0
2012-11-28 14:35:00,36.66,36.71,36.66,36.68,87600.0,33.5537,33.5995,33.5537,33.572,87600.0
2012-11-28 14:40:00,36.68,36.7,36.68,36.69,102800.0,33.572,33.5903,33.572,33.5812,102800.0
2012-11-28 14:45:00,36.69,36.7,36.68,36.68,85200.0,33.5812,33.5903,33.572,33.572,85200.0
2012-11-28 14:50:00,36.67,36.68,36.66,36.66,27200.0,33.5629,33.572,33.5537,33.5537,27200.0
2012-11-28 14:55:00,36.66,36.72,36.66,36.72,76800.0,33.5537,33.6086,33.5537,33.6086,76800.0
2012-11-28 15:00:00,36.71,36.74,36.71,36.71,54400.0,33.5995,33.6269,33.5995,33.5995,54400.0
2012-11-28 15:05:00,36.71,36.76,36.71,36.74,82800.0,33.5995,33.6452,33.5995,33.6269,82800.0
2012-11-28 15:10:00,36.74,36.75,36.72,36.73,86800.0,33.6269,33.6361,33.6086,33.6178,86800.0
2012-11-28 15:15:00,36.73,36.74,36.7,36.73,80800.0,33.6178,33.6269,33.5903,33.6178,80800.0
2012-11-28 15:20:00,36.73,36.74,36.72,36.73,88000.0,33.6178,33.6269,33.6086,33.6178,88000.0
2012-11-28 15:25:00,36.73,36.77,36.73,36.76,126000.0,33.6178,33.6544,33.6178,33.6452,126000.0
2012-11-28 15:30:00,36.76,36.81,36.76,36.79,143600.0,33.6452,33.691,33.6452,33.6727,143600.0
2012-11-28 15:35:00,36.79,36.81,36.77,36.79,230000.0,33.6727,33.691,33.6544,33.6727,230000.0
2012-11-28 15:40:00,36.79,36.82,36.79,36.8,238000.0,33.6727,33.7002,33.6727,33.6819,238000.0
2012-11-28 15:45:00,36.81,36.84,36.8,36.81,186400.0,33.691,33.7185,33.6819,33.691,186400.0
2012-11-28 15:50:00,36.81,36.82,36.78,36.78,523600.0,33.691,33.7002,33.6635,33.6635,523600.0
2012-11-28 15:55:00,36.79,36.82,36.77,36.81,665600.0,33.6727,33.7002,33.6544,33.691,665600.0
2012-11-29 09:30:00,36.98,37.0,36.85,37.0,368400.0,33.8466,33.8649,33.7276,33.8649,368400.0
2012-11-29 09:35:00,36.98,37.03,36.93,37.01,380000.0,33.8466,33.8924,33.8008,33.8741,380000.0
2012-11-29 09:40:00,36.99,37.07,36.99,37.02,509600.0,33.8558,33.929,33.8558,33.8832,509600.0
2012-11-29 09:45:00,37.01,37.05,36.94,36.99,326000.0,33.8741,33.9107,33.81,33.8558,326000.0
2012-11-29 09:50:00,36.98,37.04,36.94,37.02,212000.0,33.8466,33.9015,33.81,33.8832,212000.0
2012-11-29 09:55:00,37.01,37.04,36.99,37.02,140800.0,33.8741,33.9015,33.8558,33.8832,140800.0
2012-11-29 10:00:00,37.03,37.04,37.0,37.02,252000.0,33.8924,33.9015,33.8649,33.8832,252000.0
2012-11-29 10:05:00,37.01,37.03,36.9,36.91,212400.0,33.8741,33.8924,33.7734,33.7825,212400.0
2012-11-29 10:10:00,36.91,36.97,36.89,36.96,170800.0,33.7825,33.8375,33.7642,33.8283,170800.0
2012-11-29 10:15:00,36.97,37.01,36.94,37.0,110800.0,33.8375,33.8741,33.81,33.8649,110800.0
2012-11-29 10:20:00,37.0,37.01,36.96,36.99,77600.0,33.8649,33.8741,33.8283,33.8558,77600.0
2012-11-29 10:25:00,37.0,37.01,36.96,36.98,100400.0,33.8649,33.8741,33.8283,33.8466,100400.0
2012-11-29 10:30:00,36.97,36.98,36.94,36.97,138800.0,33.8375,33.8466,33.81,33.8375,138800.0
2012-11-29 10:35:00,36.98,36.99,36.96,36.99,74000.0,33.8466,33.8558,33.8283,33.8558,74000.0
2012-11-29 10:40:00,36.99,37.02,36.99,37.02,88800.0,33.8558,33.8832,33.8558,33.8832,88800.0
2012-11-29 10:45:00,37.02,37.03,37.0,37.01,91200.0,33.8832,33.8924,33.8649,33.8741,91200.0
2012-11-29 10:50:00,37.01,37.05,37.01,37.03,181200.0,33.8741,33.9107,33.8741,33.8924,181200.0
2012-11-29 10:55:00,37.03,37.04,37.02,37.03,97200.0,33.8924,33.9015,33.8832,33.8924,97200.0
2012-11-29 11:00:00,37.03,37.04,37.02,37.04,222000.0,33.8924,33.9015,33.8832,33.9015,222000.0
2012-11-29 11:05:00,37.04,37.04,37.02,37.03,181600.0,33.9015,33.9015,33.8832,33.8924,181600.0
2012-11-29 11:10:00,37.03,37.04,37.02,37.02,170400.0,33.8924,33.9015,33.8832,33.8832,170400.0
2012-11-29 11:15:00,37.02,37.04,36.99,37.01,135200.0,33.8832,33.9015,33.8558,33.8741,135200.0
2012-11-29 11:20:00,37.01,37.02,36.97,36.98,128400.0,33.8741,33.8832,33.8375,33.8466,128400.0
2012-11-29 11:25:00,36.97,36.99,36.95,36.97,196400.0,33.8375,33.8558,33.8191,33.8375,196400.0
2012-11-29 11:30:00,36.96,37.0,36.94,36.98,110000.0,33.8283,33.8649,33.81,33.8466,110000.0
2012-11-29 11:35:00,36.99,37.0,36.97,36.99,61200.0,33.8558,33.8649,33.8375,33.8558,61200.0
2012-11-29 11:40:00,36.99,37.0,36.81,36.84,430800.0,33.8558,33.8649,33.691,33.7185,430800.0
2012-11-29 11:45:00,36.84,36.93,36.83,36.93,177600.0,33.7185,33.8008,33.7093,33.8008,177600.0
2012-11-29 11:50:00,36.93,36.99,36.92,36.98,119600.0,33.8008,33.8558,33.7917,33.8466,119600.0
2012-11-29 11:55:00,36.99,37.01,36.94,36.98,114400.0,33.8558,33.8741,33.81,33.8466,114400.0
2012-11-29 12:00:00,36.98,36.99,36.94,36.96,104800.0,33.8466,33.8558,33.81,33.8283,104800.0
2012-11-29 12:05:00,36.97,36.99,36.93,36.97,80400.0,33.8375,33.8558,33.8008,33.8375,80400.0
2012-11-29 12:10:00,36.97,37.04,36.95,37.01,104400.0,33.8375,33.9015,33.8191,33.8741,104400.0
2012-11-29 12:15:00,37.0,37.02,36.98,37.02,78800.0,33.8649,33.8832,33.8466,33.8832,78800.0
2012-11-29 12:20:00,37.02,37.02,36.98,37.01,61600.0,33.8832,33.8832,33.8466,33.8741,61600.0
2012-11-29 12:25:00,37.0,37.01,36.99,36.99,32400.0,33.8649,33.8741,33.8558,33.8558,32400.0
2012-11-29 12:30:00,36.99,37.01,36.99,37.01,36800.0,33.8558,33.8741,33.8558,33.8741,36800.0
2012-11-29 12:35:00,37.01,37.02,36.99,37.02,57600.0,33.8741,33.8832,33.8558,33.8832,57600.0
2012-11-29 12:40:00,37.02,37.02,36.99,37.02,74800.0,33.8832,33.8832,33.8558,33.8832,74800.0
2012-11-29 12:45:00,37.02,37.04,37.0,37.04,179200.0,33.8832,33.9015,33.8649,33.9015,179200.0
2012-11-29 12:50:00,37.04,37.04,37.01,37.02,199200.0,33.9015,33.9015,33.8741,33.8832,199200.0
2012-11-29 12:55:00,37.02,37.04,37.01,37.02,200400.0,33.8832,33.9015,33.8741,33.8832,200400.0
2012-11-29 13:00:00,37.02,37.04,37.01,37.03,137200.0,33.8832,33.9015,33.8741,33.8924,137200.0
2012-11-29 13:05:00,37.03,37.04,37.02,37.02,179200.0,33.8924,33.9015,33.8832,33.8832,179200.0
2012-11-29 13:10:00,37.03,37.03,36.99,37.01,102800.0,33.8924,33.8924,33.8558,33.8741,102800.0
2012-11-29 13:15:00,37.01,37.03,37.01,37.02,50000.0,33.8741,33.8924,33.8741,33.8832,50000.0
2012-11-29 13:20:00,37.02,37.03,37.01,37.02,57200.0,33.8832,33.8924,33.8741,33.8832,57200.0
2012-11-29 13:25:00,37.02,37.04,37.01,37.02,93600.0,33.8832,33.9015,33.8741,33.8832,93600.0
2012-11-29 13:30:00,37.02,37.05,37.01,37.02,105200.0,33.8832,33.9107,33.8741,33.8832,105200.0
2012-11-29 13:35:00,37.02,37.03,37.01,37.02,98800.0,33.8832,33.8924,33.8741,33.8832,98800.0
2012-11-29 13:40:00,37.03,37.03,37.0,37.02,65200.0,33.8924,33.8924,33.8649,33.8832,65200.0
2012-11-29 13:45:00,37.02,37.03,37.02,37.02,61600.0,33.8832,33.8924,33.8832,33.8832,61600.0
2012-11-29 13:50:00,37.02,37.03,37.01,37.02,160400.0,33.8832,33.8924,33.8741,33.8832,160400.0
2012-11-29 13:55:00,37.02,37.02,37.02,37.02,117600.0,33.8832,33.8832,33.8832,33.8832,117600.0
2012-11-29 14:00:00,37.02,37.03,37.02,37.02,126800.0,33.8832,33.8924,33.8832,33.8832,126800.0
2012-11-29 14:05:00,37.02,37.03,37.01,37.01,277200.0,33.8832,33.8924,33.8741,33.8741,277200.0
2012-11-29 14:10:00,37.01,37.02,36.99,37.0,265600.0,33.8741,33.8832,33.8558,33.8649,265600.0
2012-11-29 14:15:00,37.0,37.0,36.97,36.99,164400.0,33.8649,33.8649,33.8375,33.8558,164400.0
2012-11-29 14:20:00,36.99,37.02,36.99,37.02,59600.0,33.8558,33.8832,33.8558,33.8832,59600.0
2012-11-29 14:25:00,37.02,37.03,37.01,37.02,92000.0,33.8832,33.8924,33.8741,33.8832,92000.0
2012-11-29 14:30:00,37.02,37.02,37.01,37.02,81600.0,33.8832,33.8832,33.8741,33.8832,81600.0
2012-11-29 14:35:00,37.02,37.04,37.02,37.04,121200.0,33.8832,33.9015,33.8832,33.9015,121200.0
2012-11-29 14:40:00,37.04,37.08,37.04,37.06,120000.0,33.9015,33.9381,33.9015,33.9198,120000.0
2012-11-29 14:45:00,37.06,37.07,37.04,37.06,67600.0,33.9198,33.929,33.9015,33.9198,67600.0
2012-11-29 14:50:00,37.06,37.07,37.05,37.06,46800.0,33.9198,33.929,33.9107,33.9198,46800.0
2012-11-29 14:55:00,37.06,37.07,37.04,37.07,38800.0,33.9198,33.929,33.9015,33.929,38800.0
2012-11-29 15:00:00,37.06,37.07,37.04,37.04,69600.0,33.9198,33.929,33.9015,33.9015,69600.0
2012-11-29 15:05:00,37.05,37.05,36.99,37.03,72400.0,33.9107,33.9107,33.8558,33.8924,72400.0
2012-11-29 15:10:00,37.03,37.03,37.01,37.02,95600.0,33.8924,33.8924,33.8741,33.8832,95600.0
2012-11-29 15:15:00,37.02,37.03,37.01,37.03,48000.0,33.8832,33.8924,33.8741,33.8924,48000.0
2012-11-29 15:20:00,37.03,37.05,36.99,37.01,112000.0,33.8924,33.9107,33.8558,33.8741,112000.0
2012-11-29 15:25:00,37.02,37.04,37.01,37.04,72800.0,33.8832,33.9015,33.8741,33.9015,72800.0
2012-11-29 15:30:00,37.04,37.05,37.02,37.03,111200.0,33.9015,33.9107,33.8832,33.8924,111200.0
2012-11-29 15:35:00,37.03,37.04,37.01,37.02,139600.0,33.8924,33.9015,33.8741,33.8832,139600.0
2012-11-29 15:40:00,37.02,37.06,37.01,37.05,154800.0,33.8832,33.9198,33.8741,33.9107,154800.0
2012-11-29 15:45:00,37.05,37.06,37.04,37.05,126000.0,33.9107,33.9198,33.9015,33.9107,126000.0
2012-11-29 15:50:00,37.04,37.05,37.01,37.04,115200.0,33.9015,33.9107,33.8741,33.9015,115200.0
2012-11-29 15:55:00,37.04,37.05,37.02,37.05,383200.0,33.9015,33.9107,33.8832,33.9107,383200.0
2012-11-30 09:30:00,37.08,37.2,37.0,37.17,318400.0,33.9381,34.048,33.8649,34.0205,318400.0
2012-11-30 09:35:00,37.18,37.23,37.1,37.23,201600.0,34.0297,34.0754,33.9564,34.0754,201600.0
2012-11-30 09:40:00,37.22,37.32,37.15,37.19,290800.0,34.0663,34.1578,34.0022,34.0388,290800.0
2012-11-30 09:45:00,37.2,37.22,37.13,37.17,156800.0,34.048,34.0663,33.9839,34.0205,156800.0
2012-11-30 09:50:00,37.16,37.2,37.13,37.18,86000.0,34.0114,34.048,33.9839,34.0297,86000.0
2012-11-30 09:55:00,37.17,37.19,37.15,37.15,80400.0,34.0205,34.0388,34.0022,34.0022,80400.0
2012-11-30 10:00:00,37.16,37.27,37.16,37.24,166800.0,34.0114,34.112,34.0114,34.0846,166800.0
2012-11-30 10:05:00,37.23,37.25,37.2,37.21,90400.0,34.0754,34.0937,34.048,34.0571,90400.0
2012-11-30 10:10:00,37.2,37.21,37.16,37.19,84000.0,34.048,34.0571,34.0114,34.0388,84000.0
2012-11-30 10:15:00,37.18,37.23,37.16,37.23,109600.0,34.0297,34.0754,34.0114,34.0754,109600.0
2012-11-30 10:20:00,37.23,37.29,37.19,37.28,94400.0,34.0754,34.1303,34.0388,34.1212,94400.0
2012-11-30 10:25:00,37.29,37.31,37.27,37.3,119200.0,34.1303,34.1486,34.112,34.1395,119200.0
2012-11-30 10:30:00,37.29,37.3,37.24,37.3,96800.0,34.1303,34.1395,34.0846,34.1395,96800.0
2012-11-30 10:35:00,37.29,37.29,37.22,37.23,94800.0,34.1303,34.1303,34.0663,34.0754,94800.0
2012-11-30 10:40:00,37.22,37.26,37.21,37.22,55600.0,34.0663,34.1029,34.0571,34.0663,55600.0
2012-11-30 10:45:00,37.23,37.24,37.18,37.18,76000.0,34.0754,34.0846,34.0297,34.0297,76000.0
2012-11-30 10:50:00,37.18,37.23,37.16,37.19,125200.0,34.0297,34.0754,34.0114,34.0388,125200.0
2012-11-30 10:55:00,37.19,37.27,37.19,37.26,130000.0,34.0388,34.112,34.0388,34.1029,130000.0
2012-11-30 11:00:00,37.26,37.3,37.26,37.29,100800.0,34.1029,34.1395,34.1029,34.1303,100800.0
2012-11-30 11:05:00,37.28,37.3,37.26,37.28,72800.0,34.1212,34.1395,34.1029,34.1212,72800.0
2012-11-30 11:10:00,37.28,37.3,37.27,37.29,74400.0,34.1212,34.1395,34.112,34.1303,74400.0
2012-11-30 11:15:00,37.28,37.3,37.27,37.27,99200.0,34.1212,34.1395,34.112,34.112,99200.0
2012-11-30 11:20:00,37.26,37.28,37.24,37.25,115600.0,34.1029,34.1212,34.0846,34.0937,115600.0
2012-11-30 11:25:00,37.26,37.27,37.24,37.25,88400.0,34.1029,34.112,34.0846,34.0937,88400.0
2012-11-30 11:30:00,37.24,37.28,37.23,37.24,123200.0,34.0846,34.1212,34.0754,34.0846,123200.0
2012-11-30 11:35:00,37.24,37.26,37.22,37.26,139200.0,34.0846,34.1029,34.0663,34.1029,139200.0
2012-11-30 11:40:00,37.27,37.28,37.25,37.25,78800.0,34.112,34.1212,34.0937,34.0937,78800.0
2012-11-30 11:45:00,37.25,37.27,37.25,37.26,68000.0,34.0937,34.112,34.0937,34.1029,68000.0
2012-11-30 11:50:00,37.26,37.28,37.23,37.28,88800.0,34.1029,34.1212,34.0754,34.1212,88800.0
2012-11-30 11:55:00,37.27,37.3,37.26,37.28,76400.0,34.112,34.1395,34.1029,34.1212,76400.0
2012-11-30 12:00:00,37.28,37.34,37.28,37.33,168400.0,34.1212,34.1761,34.1212,34.1669,168400.0
2012-11-30 12:05:00,37.33,37.36,37.31,37.32,129600.0,34.1669,34.1944,34.1486,34.1578,129600.0
2012-11-30 12:10:00,37.32,37.33,37.27,37.33,213600.0,34.1578,34.1669,34.112,34.1669,213600.0
2012-11-30 12:15:00,37.33,37.37,37.32,37.35,139200.0,34.1669,34.2036,34.1578,34.1853,139200.0
2012-11-30 12:20:00,37.35,37.35,37.29,37.33,106400.0,34.1853,34.1853,34.1303,34.1669,106400.0
2012-11-30 12:25:00,37.31,37.35,37.31,37.33,62000.0,34.1486,34.1853,34.1486,34.1669,62000.0
2012-11-30 12:30:00,37.33,37.35,37.31,37.33,64400.0,34.1669,34.1853,34.1486,34.1669,64400.0
2012-11-30 12:35:00,37.32,37.36,37.32,37.34,52000.0,34.1578,34.1944,34.1578,34.1761,52000.0
2012-11-30 12:40:00,37.35,37.37,37.33,37.37,68800.0,34.1853,34.2036,34.1669,34.2036,68800.0
2012-11-30 12:45:00,37.37,37.38,37.3,37.36,196000.0,34.2036,34.2127,34.1395,34.1944,196000.0
2012-11-30 12:50:00,37.36,37.39,37.31,37.35,111200.0,34.1944,34.2219,34.1486,34.1853,111200.0
2012-11-30 12:55:00,37.36,37.38,37.33,37.34,58000.0,34.1944,34.2127,34.1669,34.1761,58000.0
2012-11-30 13:00:00,37.34,37.37,37.34,37.37,106400.0,34.1761,34.2036,34.1761,34.2036,106400.0
2012-11-30 13:05:00,37.37,37.37,37.34,37.35,56800.0,34.2036,34.2036,34.1761,34.1853,56800.0
2012-11-30 13:10:00,37.36,37.37,37.34,37.36,57600.0,34.1944,34.2036,34.1761,34.1944,57600.0
2012-11-30 13:15:00,37.36,37.37,37.34,37.37,52400.0,34.1944,34.2036,34.1761,34.2036,52400.0
2012-11-30 13:20:00,37.37,37.42,37.35,37.41,128400.0,34.2036,34.2493,34.1853,34.2402,128400.0
2012-11-30 13:25:00,37.42,37.42,37.38,37.38,113200.0,34.2493,34.2493,34.2127,34.2127,113200.0
2012-11-30 13:30:00,37.37,37.4,37.37,37.39,79600.0,34.2036,34.231,34.2036,34.2219,79600.0
2012-11-30 13:35:00,37.38,37.39,37.35,37.35,163600.0,34.2127,34.2219,34.1853,34.1853,163600.0
2012-11-30 13:40:00,37.35,37.41,37.35,37.4,155600.0,34.1853,34.2402,34.1853,34.231,155600.0
2012-11-30 13:45:00,37.4,37.41,37.35,37.38,93600.0,34.231,34.2402,34.1853,34.2127,93600.0
2012-11-30 13:50:00,37.38,37.39,37.36,37.37,81600.0,34.2127,34.2219,34.1944,34.2036,81600.0
2012-11-30 13:55:00,37.36,37.41,37.36,37.41,93200.0,34.1944,34.2402,34.1944,34.2402,93200.0
2012-11-30 14:00:00,37.41,37.41,37.36,37.4,80800.0,34.2402,34.2402,34.1944,34.231,80800.0
2012-11-30 14:05:00,37.4,37.4,37.36,37.39,79600.0,34.231,34.231,34.1944,34.2219,79600.0
2012-11-30 14:10:00,37.38,37.38,37.36,37.37,69200.0,34.2127,34.2127,34.1944,34.2036,69200.0
2012-11-30 14:15:00,37.37,37.38,37.36,37.37,67600.0,34.2036,34.2127,34.1944,34.2036,67600.0
2012-11-30 14:20:00,37.37,37.38,37.35,37.38,80800.0,34.2036,34.2127,34.1853,34.2127,80800.0
2012-11-30 14:25:00,37.38,37.39,37.33,37.35,296400.0,34.2127,34.2219,34.1669,34.1853,296400.0
2012-11-30 14:30:00,37.34,37.4,37.34,37.38,227600.0,34.1761,34.231,34.1761,34.2127,227600.0
2012-11-30 14:35:00,37.38,37.38,37.32,37.33,173200.0,34.2127,34.2127,34.1578,34.1669,173200.0
2012-11-30 14:40:00,37.33,37.34,37.32,37.33,86800.0,34.1669,34.1761,34.1578,34.1669,86800.0
2012-11-30 14:45:00,37.33,37.35,37.31,37.35,181600.0,34.1669,34.1853,34.1486,34.1853,181600.0
2012-11-30 14:50:00,37.34,37.34,37.32,37.33,88800.0,34.1761,34.1761,34.1578,34.1669,88800.0
2012-11-30 14:55:00,37.33,37.34,37.31,37.32,168000.0,34.1669,34.1761,34.1486,34.1578,168000.0
2012-11-30 15:00:00,37.32,37.32,37.29,37.3,246000.0,34.1578,34.1578,34.1303,34.1395,246000.0
2012-11-30 15:05:00,37.29,37.33,37.29,37.33,156400.0,34.1303,34.1669,34.1303,34.1669,156400.0
2012-11-30 15:10:00,37.33,37.34,37.3,37.32,112400.0,34.1669,34.1761,34.1395,34.1578,112400.0
2012-11-30 15:15:00,37.33,37.35,37.32,37.32,101600.0,34.1669,34.1853,34.1578,34.1578,101600.0
2012-11-30 15:20:00,37.32,37.34,37.32,37.32,110800.0,34.1578,34.1761,34.1578,34.1578,110800.0
2012-11-30 15:25:00,37.32,37.32,37.29,37.3,133600.0,34.1578,34.1578,34.1303,34.1395,133600.0
2012-11-30 15:30:00,37.3,37.35,37.28,37.33,134000.0,34.1395,34.1853,34.1212,34.1669,134000.0
2012-11-30 15:35:00,37.33,37.37,37.33,37.36,109600.0,34.1669,34.2036,34.1669,34.1944,109600.0
2012-11-30 15:40:00,37.37,37.38,37.33,37.33,330000.0,34.2036,34.2127,34.1669,34.1669,330000.0
2012-11-30 15:45:00,37.34,37.38,37.34,37.35,344800.0,34.1761,34.2127,34.1761,34.1853,344800.0
2012-11-30 15:50:00,37.35,37.44,37.35,37.43,307600.0,34.1853,34.2676,34.1853,34.2585,307600.0
2012-11-30 15:55:00,37.44,37.48,37.39,37.4,846000.0,34.2676,34.3042,34.2219,34.231,846000.0
2012-12-03 09:30:00,37.5,37.68,37.44,37.67,790000.0,34.3225,34.4873,34.2676,34.4781,790000.0
2012-12-03 09:35:00,37.67,37.68,37.51,37.56,224400.0,34.4781,34.4873,34.3317,34.3775,224400.0
2012-12-03 09:40:00,37.56,37.62,37.49,37.57,170800.0,34.3775,34.4324,34.3134,34.3866,170800.0
2012-12-03 09:45:00,37.57,37.58,37.5,37.54,155600.0,34.3866,34.3958,34.3225,34.3592,155600.0
2012-12-03 09:50:00,37.54,37.55,37.49,37.55,118000.0,34.3592,34.3683,34.3134,34.3683,118000.0
2012-12-03 09:55:00,37.55,37.56,37.5,37.55,150800.0,34.3683,34.3775,34.3225,34.3683,150800.0
2012-12-03 10:00:00,37.54,37.54,37.42,37.48,292000.0,34.3592,34.3592,34.2493,34.3042,292000.0
2012-12-03 10:05:00,37.48,37.49,37.39,37.41,153600.0,34.3042,34.3134,34.2219,34.2402,153600.0
2012-12-03 10:10:00,37.41,37.45,37.41,37.44,99200.0,34.2402,34.2768,34.2402,34.2676,99200.0
2012-12-03 10:15:00,37.43,37.49,37.42,37.47,220000.0,34.2585,34.3134,34.2493,34.2951,220000.0
2012-12-03 10:20:00,37.49,37.53,37.48,37.53,166800.0,34.3134,34.35,34.3042,34.35,166800.0
2012-12-03 10:25:00,37.53,37.56,37.5,37.54,180000.0,34.35,34.3775,34.3225,34.3592,180000.0
2012-12-03 10:30:00,37.55,37.55,37.49,37.5,92000.0,34.3683,34.3683,34.3134,34.3225,92000.0
2012-12-03 10:35:00,37.5,37.53,37.48,37.53,86800.0,34.3225,34.35,34.3042,34.35,86800.0
2012-12-03 10:40:00,37.53,37.56,37.49,37.49,95200.0,34.35,34.3775,34.3134,34.3134,95200.0
2012-12-03 10:45:00,37.49,37.52,37.44,37.5,124000.0,34.3134,34.3408,34.2676,34.3225,124000.0
2012-12-03 10:50:00,37.5,37.51,37.4,37.41,184800.0,34.3225,34.3317,34.231,34.2402,184800.0
2012-12-03 10:55:00,37.41,37.45,37.4,37.43,157200.0,34.2402,34.2768,34.231,34.2585,157200.0
2012-12-03 11:00:00,37.42,37.43,37.4,37.41,89600.0,34.2493,34.2585,34.231,34.2402,89600.0
2012-12-03 11:05:00,37.41,37.48,37.4,37.47,108400.0,34.2402,34.3042,34.231,34.2951,108400.0
2012-12-03 11:10:00,37.47,37.51,37.47,37.47,380000.0,34.2951,34.3317,34.2951,34.2951,380000.0
2012-12-03 11:15:00,37.47,37.5,37.47,37.5,75600.0,34.2951,34.3225,34.2951,34.3225,75600.0
2012-12-03 11:20:00,37.5,37.51,37.48,37.48,106000.0,34.3225,34.3317,34.3042,34.3042,106000.0
2012-12-03 11:25:00,37.48,37.5,37.48,37.48,67200.0,34.3042,34.3225,34.3042,34.3042,67200.0
2012-12-03 11:30:00,37.49,37.54,37.48,37.51,112400.0,34.3134,34.3592,34.3042,34.3317,112400.0
2012-12-03 11:35:00,37.5,37.51,37.48,37.51,55600.0,34.3225,34.3317,34.3042,34.3317,55600.0
2012-12-03 11:40:00,37.51,37.51,37.45,37.48,121200.0,34.3317,34.3317,34.2768,34.3042,121200.0
2012-12-03 11:45:00,37.48,37.5,37.47,37.47,186000.0,34.3042,34.3225,34.2951,34.2951,186000.0
2012-12-03 11:50:00,37.49,37.49,37.46,37.47,99200.0,34.3134,34.3134,34.2859,34.2951,99200.0
2012-12-03 11:55:00,37.48,37.48,37.44,37.45,106800.0,34.3042,34.3042,34.2676,34.2768,106800.0
2012-12-03 12:00:00,37.45,37.45,37.41,37.42,63200.0,34.2768,34.2768,34.2402,34.2493,63200.0
2012-12-03 12:05:00,37.42,37.42,37.34,37.35,102800.0,34.2493,34.2493,34.1761,34.1853,102800.0
2012-12-03 12:10:00,37.35,37.41,37.35,37.4,132400.0,34.1853,34.2402,34.1853,34.231,132400.0
2012-12-03 12:15:00,37.4,37.42,37.37,37.42,60800.0,34.231,34.2493,34.2036,34.2493,60800.0
2012-12-03 12:20:00,37.42,37.44,37.4,37.4,90800.0,34.2493,34.2676,34.231,34.231,90800.0
2012-12-03 12:25:00,37.4,37.45,37.4,37.45,100000.0,34.231,34.2768,34.231,34.2768,100000.0
2012-12-03 12:30:00,37.44,37.45,37.42,37.43,51600.0,34.2676,34.2768,34.2493,34.2585,51600.0
2012-12-03 12:35:00,37.43,37.45,37.42,37.44,78400.0,34.2585,34.2768,34.2493,34.2676,78400.0
2012-12-03 12:40:00,37.44,37.45,37.38,37.4,98000.0,34.2676,34.2768,34.2127,34.231,98000.0
2012-12-03 12:45:00,37.4,37.45,37.39,37.43,106800.0,34.231,34.2768,34.2219,34.2585,106800.0
2012-12-03 12:50:00,37.43,37.45,37.41,37.41,45200.0,34.2585,34.2768,34.2402,34.2402,45200.0
2012-12-03 12:55:00,37.42,37.43,37.38,37.38,53600.0,34.2493,34.2585,34.2127,34.2127,53600.0
2012-12-03 13:00:00,37.37,37.38,37.31,37.32,110000.0,34.2036,34.2127,34.1486,34.1578,110000.0
2012-12-03 13:05:00,37.31,37.32,37.27,37.27,91600.0,34.1486,34.1578,34.112,34.112,91600.0
2012-12-03 13:10:00,37.27,37.28,37.23,37.27,166800.0,34.112,34.1212,34.0754,34.112,166800.0
2012-12-03 13:15:00,37.27,37.29,37.26,37.29,44400.0,34.112,34.1303,34.1029,34.1303,44400.0
2012-12-03 13:20:00,37.28,37.3,37.25,37.28,116000.0,34.1212,34.1395,34.0937,34.1212,116000.0
2012-12-03 13:25:00,37.28,37.33,37.28,37.32,122800.0,34.1212,34.1669,34.1212,34.1578,122800.0
2012-12-03 13:30:00,37.32,37.32,37.21,37.22,126800.0,34.1578,34.1578,34.0571,34.0663,126800.0
2012-12-03 13:35:00,37.22,37.23,37.19,37.19,45200.0,34.0663,34.0754,34.0388,34.0388,45200.0
2012-12-03 13:40:00,37.19,37.21,37.18,37.2,73200.0,34.0388,34.0571,34.0297,34.048,73200.0
2012-12-03 13:45:00,37.2,37.24,37.2,37.24,70000.0,34.048,34.0846,34.048,34.0846,70000.0
2012-12-03 13:50:00,37.23,37.25,37.22,37.22,57200.0,34.0754,34.0937,34.0663,34.0663,57200.0
2012-12-03 13:55:00,37.23,37.24,37.21,37.23,108000.0,34.0754,34.0846,34.0571,34.0754,108000.0
2012-12-03 14:00:00,37.22,37.27,37.22,37.26,89600.0,34.0663,34.112,34.0663,34.1029,89600.0
2012-12-03 14:05:00,37.27,37.29,37.26,37.28,111200.0,34.112,34.1303,34.1029,34.1212,111200.0
2012-12-03 14:10:00,37.28,37.28,37.21,37.23,138000.0,34.1212,34.1212,34.0571,34.0754,138000.0
2012-12-03 14:15:00,37.23,37.27,37.23,37.27,123200.0,34.0754,34.112,34.0754,34.112,123200.0
2012-12-03 14:20:00,37.27,37.29,37.24,37.24,51600.0,34.112,34.1303,34.0846,34.0846,51600.0
2012-12-03 14:25:00,37.25,37.26,37.23,37.25,41200.0,34.0937,34.1029,34.0754,34.0937,41200.0
2012-12-03 14:30:00,37.24,37.27,37.24,37.26,30800.0,34.0846,34.112,34.0846,34.1029,30800.0
2012-12-03 14:35:00,37.26,37.28,37.24,37.25,103200.0,34.1029,34.1212,34.0846,34.0937,103200.0
2012-12-03 14:40:00,37.25,37.27,37.25,37.25,82000.0,34.0937,34.112,34.0937,34.0937,82000.0
2012-12-03 14:45:00,37.25,37.26,37.22,37.22,140400.0,34.0937,34.1029,34.0663,34.0663,140400.0
2012-12-03 14:50:00,37.22,37.24,37.21,37.24,142800.0,34.0663,34.0846,34.0571,34.0846,142800.0
2012-12-03 14:55:00,37.24,37.25,37.23,37.23,184800.0,34.0846,34.0937,34.0754,34.0754,184800.0
2012-12-03 15:00:00,37.23,37.28,37.22,37.24,252000.0,34.0754,34.1212,34.0663,34.0846,252000.0
2012-12-03 15:05:00,37.23,37.26,37.22,37.24,174000.0,34.0754,34.1029,34.0663,34.0846,174000.0
2012-12-03 15:10:00,37.24,37.25,37.21,37.22,96400.0,34.0846,34.0937,34.0571,34.0663,96400.0
2012-12-03 15:15:00,37.21,37.21,37.11,37.12,143600.0,34.0571,34.0571,33.9656,33.9747,143600.0
2012-12-03 15:20:00,37.12,37.16,37.11,37.12,182800.0,33.9747,34.0114,33.9656,33.9747,182800.0
2012-12-03 15:25:00,37.12,37.2,37.12,37.2,175200.0,33.9747,34.048,33.9747,34.048,175200.0
2012-12-03 15:30:00,37.2,37.23,37.19,37.21,128400.0,34.048,34.0754,34.0388,34.0571,128400.0
2012-12-03 15:35:00,37.21,37.24,37.19,37.2,129200.0,34.0571,34.0846,34.0388,34.048,129200.0
2012-12-03 15:40:00,37.2,37.26,37.2,37.26,126000.0,34.048,34.1029,34.048,34.1029,126000.0
2012-12-03 15:45:00,37.26,37.27,37.21,37.24,312000.0,34.1029,34.112,34.0571,34.0846,312000.0
2012-12-03 15:50:00,37.24,37.26,37.22,37.22,220000.0,34.0846,34.1029,34.0663,34.0663,220000.0
2012-12-03 15:55:00,37.23,37.23,37.14,37.15,414800.0,34.0754,34.0754,33.993,34.0022,414800.0
2012-12-04 09:30:00,37.24,37.25,37.05,37.23,259600.0,34.0846,34.0937,33.9107,34.0754,259600.0
2012-12-04 09:35:00,37.24,37.26,37.17,37.22,122000.0,34.0846,34.1029,34.0205,34.0663,122000.0
2012-12-04 09:40:00,37.19,37.31,37.16,37.29,202000.0,34.0388,34.1486,34.0114,34.1303,202000.0
2012-12-04 09:45:00,37.28,37.31,37.23,37.23,126800.0,34.1212,34.1486,34.0754,34.0754,126800.0
2012-12-04 09:50:00,37.23,37.29,37.21,37.24,74400.0,34.0754,34.1303,34.0571,34.0846,74400.0
2012-12-04 09:55:00,37.24,37.29,37.2,37.2,147200.0,34.0846,34.1303,34.048,34.048,147200.0
2012-12-04 10:00:00,37.21,37.21,37.16,37.16,113200.0,34.0571,34.0571,34.0114,34.0114,113200.0
2012-12-04 10:05:00,37.16,37.27,37.14,37.24,99600.0,34.0114,34.112,33.993,34.0846,99600.0
2012-12-04 10:10:00,37.24,37.28,37.23,37.25,74000.0,34.0846,34.1212,34.0754,34.0937,74000.0
2012-12-04 10:15:00,37.25,37.28,37.19,37.27,138800.0,34.0937,34.1212,34.0388,34.112,138800.0
2012-12-04 10:20:00,37.27,37.28,37.22,37.22,59600.0,34.112,34.1212,34.0663,34.0663,59600.0
2012-12-04 10:25:00,37.22,37.23,37.11,37.13,93200.0,34.0663,34.0754,33.9656,33.9839,93200.0
2012-12-04 10:30:00,37.13,37.14,37.06,37.09,157600.0,33.9839,33.993,33.9198,33.9473,157600.0
2012-12-04 10:35:00,37.1,37.1,37.04,37.1,174800.0,33.9564,33.9564,33.9015,33.9564,174800.0
2012-12-04 10:40:00,37.1,37.12,37.08,37.1,72800.0,33.9564,33.9747,33.9381,33.9564,72800.0
2012-12-04 10:45:00,37.1,37.21,37.1,37.19,109200.0,33.9564,34.0571,33.9564,34.0388,109200.0
2012-12-04 10:50:00,37.19,37.19,37.03,37.04,119600.0,34.0388,34.0388,33.8924,33.9015,119600.0
2012-12-04 10:55:00,37.04,37.05,36.99,37.05,116800.0,33.9015,33.9107,33.8558,33.9107,116800.0
2012-12-04 11:00:00,37.05,37.1,37.04,37.07,86000.0,33.9107,33.9564,33.9015,33.929,86000.0
2012-12-04 11:05:00,37.07,37.07,37.04,37.05,33200.0,33.929,33.929,33.9015,33.9107,33200.0
2012-12-04 11:10:00,37.05,37.08,37.04,37.06,89200.0,33.9107,33.9381,33.9015,33.9198,89200.0
2012-12-04 11:15:00,37.06,37.07,37.04,37.06,76400.0,33.9198,33.929,33.9015,33.9198,76400.0
2012-12-04 11:20:00,37.06,37.06,37.01,37.02,48400.0,33.9198,33.9198,33.8741,33.8832,48400.0
2012-12-04 11:25:00,37.01,37.04,36.98,36.99,64000.0,33.8741,33.9015,33.8466,33.8558,64000.0
2012-12-04 11:30:00,36.98,37.03,36.98,37.02,56000.0,33.8466,33.8924,33.8466,33.8832,56000.0
2012-12-04 11:35:00,37.04,37.06,37.01,37.02,58400.0,33.9015,33.9198,33.8741,33.8832,58400.0
2012-12-04 11:40:00,37.02,37.09,37.01,37.09,120000.0,33.8832,33.9473,33.8741,33.9473,120000.0
2012-12-04 11:45:00,37.09,37.09,37.04,37.05,81600.0,33.9473,33.9473,33.9015,33.9107,81600.0
2012-12-04 11:50:00,37.05,37.09,37.04,37.06,76400.0,33.9107,33.9473,33.9015,33.9198,76400.0
2012-12-04 11:55:00,37.06,37.09,37.05,37.07,92800.0,33.9198,33.9473,33.9107,33.929,92800.0
2012-12-04 12:00:00,37.07,37.08,36.99,36.99,74000.0,33.929,33.9381,33.8558,33.8558,74000.0
2012-12-04 12:05:00,37.0,37.01,36.88,36.88,184400.0,33.8649,33.8741,33.7551,33.7551,184400.0
2012-12-04 12:10:00,36.88,36.93,36.88,36.9,125200.0,33.7551,33.8008,33.7551,33.7734,125200.0
2012-12-04 12:15:00,36.9,36.9,36.84,36.88,200400.0,33.7734,33.7734,33.7185,33.7551,200400.0
2012-12-04 12:20:00,36.87,36.87,36.8,36.82,108000.0,33.7459,33.7459,33.6819,33.7002,108000.0
2012-12-04 12:25:00,36.82,36.95,36.81,36.91,172800.0,33.7002,33.8191,33.691,33.7825,172800.0
2012-12-04 12:30:00,36.91,36.95,36.9,36.93,128000.0,33.7825,33.8191,33.7734,33.8008,128000.0
2012-12-04 12:35:00,36.92,36.94,36.88,36.9,140000.0,33.7917,33.81,33.7551,33.7734,140000.0
2012-12-04 12:40:00,36.91,36.93,36.89,36.91,42800.0,33.7825,33.8008,33.7642,33.7825,42800.0
2012-12-04 12:45:00,36.91,36.91,36.88,36.89,100800.0,33.7825,33.7825,33.7551,33.7642,100800.0
2012-12-04 12:50:00,36.89,36.89,36.87,36.89,38800.0,33.7642,33.7642,33.7459,33.7642,38800.0
2012-12-04 12:55:00,36.88,36.88,36.87,36.88,36400.0,33.7551,33.7551,33.7459,33.7551,36400.0
2012-12-04 13:00:00,36.87,36.87,36.82,36.85,78800.0,33.7459,33.7459,33.7002,33.7276,78800.0
2012-12-04 13:05:00,36.86,36.86,36.83,36.85,74000.0,33.7368,33.7368,33.7093,33.7276,74000.0
2012-12-04 13:10:00,36.85,36.86,36.83,36.85,40400.0,33.7276,33.7368,33.7093,33.7276,40400.0
2012-12-04 13:15:00,36.85,36.86,36.84,36.84,59200.0,33.7276,33.7368,33.7185,33.7185,59200.0
2012-12-04 13:20:00,36.85,36.86,36.84,36.85,62400.0,33.7276,33.7368,33.7185,33.7276,62400.0
2012-12-04 13:25:00,36.85,36.9,36.85,36.89,74400.0,33.7276,33.7734,33.7276,33.7642,74400.0
2012-12-04 13:30:00,36.89,36.9,36.85,36.85,76400.0,33.7642,33.7734,33.7276,33.7276,76400.0
2012-12-04 13:35:00,36.85,36.96,36.85,36.93,117200.0,33.7276,33.8283,33.7276,33.8008,117200.0
2012-12-04 13:40:00,36.93,36.98,36.91,36.93,245200.0,33.8008,33.8466,33.7825,33.8008,245200.0
2012-12-04 13:45:00,36.93,36.96,36.92,36.96,38400.0,33.8008,33.8283,33.7917,33.8283,38400.0
2012-12-04 13:50:00,36.96,36.98,36.96,36.98,121200.0,33.8283,33.8466,33.8283,33.8466,121200.0
2012-12-04 13:55:00,36.98,36.98,36.94,36.96,145200.0,33.8466,33.8466,33.81,33.8283,145200.0
2012-12-04 14:00:00,36.97,36.99,36.96,36.98,97200.0,33.8375,33.8558,33.8283,33.8466,97200.0
2012-12-04 14:05:00,36.98,36.98,36.96,36.96,65200.0,33.8466,33.8466,33.8283,33.8283,65200.0
2012-12-04 14:10:00,36.96,36.96,36.93,36.95,59200.0,33.8283,33.8283,33.8008,33.8191,59200.0
2012-12-04 14:15:00,36.94,36.97,36.93,36.96,58400.0,33.81,33.8375,33.8008,33.8283,58400.0
2012-12-04 14:20:00,36.96,36.98,36.95,36.97,82400.0,33.8283,33.8466,33.8191,33.8375,82400.0
2012-12-04 14:25:00,36.97,36.98,36.93,36.97,96000.0,33.8375,33.8466,33.8008,33.8375,96000.0
2012-12-04 14:30:00,36.96,36.98,36.94,36.98,37200.0,33.8283,33.8466,33.81,33.8466,37200.0
2012-12-04 14:35:00,36.97,36.98,36.95,36.96,44800.0,33.8375,33.8466,33.8191,33.8283,44800.0
2012-12-04 14:40:00,36.96,37.0,36.96,36.96,92400.0,33.8283,33.8649,33.8283,33.8283,92400.0
2012-12-04 14:45:00,36.97,36.99,36.97,36.99,38000.0,33.8375,33.8558,33.8375,33.8558,38000.0
2012-12-04 14:50:00,36.99,37.01,36.96,36.97,68400.0,33.8558,33.8741,33.8283,33.8375,68400.0
2012-12-04 14:55:00,36.97,37.0,36.95,37.0,135200.0,33.8375,33.8649,33.8191,33.8649,135200.0
2012-12-04 15:00:00,36.99,37.01,36.99,37.01,77600.0,33.8558,33.8741,33.8558,33.8741,77600.0
2012-12-04 15:05:00,37.0,37.01,36.99,36.99,100800.0,33.8649,33.8741,33.8558,33.8558,100800.0
2012-12-04 15:10:00,36.99,36.99,36.97,36.98,67200.0,33.8558,33.8558,33.8375,33.8466,67200.0
2012-12-04 15:15:00,36.98,37.0,36.95,36.99,98000.0,33.8466,33.8649,33.8191,33.8558,98000.0
2012-12-04 15:20:00,36.99,36.99,36.94,36.96,70000.0,33.8558,33.8558,33.81,33.8283,70000.0
2012-12-04 15:25:00,36.96,36.99,36.93,36.96,110000.0,33.8283,33.8558,33.8008,33.8283,110000.0
2012-12-04 15:30:00,36.96,36.99,36.94,36.95,126000.0,33.8283,33.8558,33.81,33.8191,126000.0
2012-12-04 15:35:00,36.95,36.95,36.92,36.92,142000.0,33.8191,33.8191,33.7917,33.7917,142000.0
2012-12-04 15:40:00,36.92,36.96,36.91,36.96,153600.0,33.7917,33.8283,33.7825,33.8283,153600.0
2012-12-04 15:45:00,36.97,36.98,36.93,36.98,277200.0,33.8375,33.8466,33.8008,33.8466,277200.0
2012-12-04 15:50:00,36.98,36.99,36.93,36.94,179200.0,33.8466,33.8558,33.8008,33.81,179200.0
2012-12-04 15:55:00,36.94,36.95,36.9,36.9,450400.0,33.81,33.8191,33.7734,33.7734,450400.0
2012-12-05 09:30:00,37.13,37.13,36.92,37.06,204000.0,33.9839,33.9839,33.7917,33.9198,204000.0
2012-12-05 09:35:00,37.07,37.1,37.02,37.07,151600.0,33.929,33.9564,33.8832,33.929,151600.0
2012-12-05 09:40:00,37.07,37.07,36.93,36.95,132800.0,33.929,33.929,33.8008,33.8191,132800.0
2012-12-05 09:45:00,36.95,37.02,36.94,37.01,130400.0,33.8191,33.8832,33.81,33.8741,130400.0
2012-12-05 09:50:00,37.0,37.02,36.93,36.94,85200.0,33.8649,33.8832,33.8008,33.81,85200.0
2012-12-05 09:55:00,36.95,36.96,36.9,36.9,74800.0,33.8191,33.8283,33.7734,33.7734,74800.0
2012-12-05 10:00:00,36.91,36.96,36.81,36.83,204400.0,33.7825,33.8283,33.691,33.7093,204400.0
2012-12-05 10:05:00,36.82,36.9,36.82,36.85,132800.0,33.7002,33.7734,33.7002,33.7276,132800.0
2012-12-05 10:10:00,36.84,36.84,36.76,36.81,158400.0,33.7185,33.7185,33.6452,33.691,158400.0
2012-12-05 10:15:00,36.81,36.88,36.81,36.87,122800.0,33.691,33.7551,33.691,33.7459,122800.0
2012-12-05 10:20:00,36.87,36.87,36.76,36.77,119200.0,33.7459,33.7459,33.6452,33.6544,119200.0
2012-12-05 10:25:00,36.76,36.84,36.76,36.82,147200.0,33.6452,33.7185,33.6452,33.7002,147200.0
2012-12-05 10:30:00,36.82,36.83,36.81,36.81,108000.0,33.7002,33.7093,33.691,33.691,108000.0
2012-12-05 10:35:00,36.81,36.82,36.64,36.64,325200.0,33.691,33.7002,33.5354,33.5354,325200.0
2012-12-05 10:40:00,36.63,36.65,36.56,36.57,238800.0,33.5263,33.5446,33.4622,33.4713,238800.0
2012-12-05 10:45:00,36.57,36.61,36.55,36.6,173200.0,33.4713,33.508,33.453,33.4988,173200.0
2012-12-05 10:50:00,36.6,36.62,36.53,36.53,201200.0,33.4988,33.5171,33.4347,33.4347,201200.0
2012-12-05 10:55:00,36.53,36.6,36.52,36.6,141600.0,33.4347,33.4988,33.4256,33.4988,141600.0
2012-12-05 11:00:00,36.6,36.62,36.55,36.55,99600.0,33.4988,33.5171,33.453,33.453,99600.0
2012-12-05 11:05:00,36.56,36.62,36.56,36.6,64000.0,33.4622,33.5171,33.4622,33.4988,64000.0
2012-12-05 11:10:00,36.61,36.72,36.61,36.7,120400.0,33.508,33.6086,33.508,33.5903,120400.0
2012-12-05 11:15:00,36.72,36.74,36.66,36.69,200000.0,33.6086,33.6269,33.5537,33.5812,200000.0
2012-12-05 11:20:00,36.69,36.8,36.68,36.79,168000.0,33.5812,33.6819,33.572,33.6727,168000.0
2012-12-05 11:25:00,36.79,36.88,36.78,36.85,160800.0,33.6727,33.7551,33.6635,33.7276,160800.0
2012-12-05 11:30:00,36.86,36.93,36.86,36.92,165600.0,33.7368,33.8008,33.7368,33.7917,165600.0
2012-12-05 11:35:00,36.92,36.94,36.86,36.87,88800.0,33.7917,33.81,33.7368,33.7459,88800.0
2012-12-05 11:40:00,36.87,36.92,36.86,36.9,87600.0,33.7459,33.7917,33.7368,33.7734,87600.0
2012-12-05 11:45:00,36.91,36.94,36.9,36.92,74800.0,33.7825,33.81,33.7734,33.7917,74800.0
2012-12-05 11:50:00,36.92,36.93,36.9,36.92,50800.0,33.7917,33.8008,33.7734,33.7917,50800.0
2012-12-05 11:55:00,36.93,37.0,36.93,36.98,122000.0,33.8008,33.8649,33.8008,33.8466,122000.0
2012-12-05 12:00:00,36.98,37.02,36.97,37.01,121600.0,33.8466,33.8832,33.8375,33.8741,121600.0
2012-12-05 12:05:00,37.02,37.07,37.02,37.03,100400.0,33.8832,33.929,33.8832,33.8924,100400.0
2012-12-05 12:10:00,37.04,37.05,37.0,37.0,35600.0,33.9015,33.9107,33.8649,33.8649,35600.0
2012-12-05 12:15:00,37.01,37.02,36.99,37.01,68800.0,33.8741,33.8832,33.8558,33.8741,68800.0
2012-12-05 12:20:00,37.01,37.03,36.99,37.01,70400.0,33.8741,33.8924,33.8558,33.8741,70400.0
2012-12-05 12:25:00,37.0,37.01,36.98,36.98,53600.0,33.8649,33.8741,33.8466,33.8466,53600.0
2012-12-05 12:30:00,36.98,37.03,36.97,37.02,141600.0,33.8466,33.8924,33.8375,33.8832,141600.0
2012-12-05 12:35:00,37.01,37.08,37.01,37.08,62000.0,33.8741,33.9381,33.8741,33.9381,62000.0
2012-12-05 12:40:00,37.07,37.13,37.07,37.12,104000.0,33.929,33.9839,33.929,33.9747,104000.0
2012-12-05 12:45:00,37.11,37.11,37.03,37.04,49200.0,33.9656,33.9656,33.8924,33.9015,49200.0
2012-12-05 12:50:00,37.04,37.06,37.04,37.05,38000.0,33.9015,33.9198,33.9015,33.9107,38000.0
2012-12-05 12:55:00,37.06,37.08,37.06,37.08,31200.0,33.9198,33.9381,33.9198,33.9381,31200.0
2012-12-05 13:00:00,37.08,37.08,37.06,37.06,28800.0,33.9381,33.9381,33.9198,33.9198,28800.0
2012-12-05 13:05:00,37.06,37.09,37.03,37.08,36800.0,33.9198,33.9473,33.8924,33.9381,36800.0
2012-12-05 13:10:00,37.08,37.09,37.05,37.06,42400.0,33.9381,33.9473,33.9107,33.9198,42400.0
2012-12-05 13:15:00,37.06,37.06,37.01,37.01,49200.0,33.9198,33.9198,33.8741,33.8741,49200.0
2012-12-05 13:20:00,37.01,37.02,36.99,36.99,87600.0,33.8741,33.8832,33.8558,33.8558,87600.0
2012-12-05 13:25:00,37.0,37.02,36.95,36.96,94800.0,33.8649,33.8832,33.8191,33.8283,94800.0
2012-12-05 13:30:00,36.96,36.97,36.94,36.96,68000.0,33.8283,33.8375,33.81,33.8283,68000.0
2012-12-05 13:35:00,36.97,36.99,36.95,36.97,98800.0,33.8375,33.8558,33.8191,33.8375,98800.0
2012-12-05 13:40:00,36.97,36.98,36.93,36.93,66000.0,33.8375,33.8466,33.8008,33.8008,66000.0
2012-12-05 13:45:00,36.92,36.96,36.9,36.96,58400.0,33.7917,33.8283,33.7734,33.8283,58400.0
2012-12-05 13:50:00,36.95,36.98,36.95,36.97,34000.0,33.8191,33.8466,33.8191,33.8375,34000.0
2012-12-05 13:55:00,36.98,36.98,36.94,36.94,16800.0,33.8466,33.8466,33.81,33.81,16800.0
2012-12-05 14:00:00,36.94,37.0,36.94,36.98,50800.0,33.81,33.8649,33.81,33.8466,50800.0
2012-12-05 14:05:00,36.98,37.0,36.95,36.98,39200.0,33.8466,33.8649,33.8191,33.8466,39200.0
2012-12-05 14:10:00,36.98,36.99,36.96,36.97,36000.0,33.8466,33.8558,33.8283,33.8375,36000.0
2012-12-05 14:15:00,36.97,37.0,36.96,37.0,58800.0,33.8375,33.8649,33.8283,33.8649,58800.0
2012-12-05 14:20:00,37.01,37.02,36.98,36.99,59600.0,33.8741,33.8832,33.8466,33.8558,59600.0
2012-12-05 14:25:00,37.0,37.01,36.97,36.97,60400.0,33.8649,33.8741,33.8375,33.8375,60400.0
2012-12-05 14:30:00,36.98,37.01,36.98,37.01,43600.0,33.8466,33.8741,33.8466,33.8741,43600.0
2012-12-05 14:35:00,37.01,37.02,36.99,37.01,33600.0,33.8741,33.8832,33.8558,33.8741,33600.0
2012-12-05 14:40:00,37.02,37.05,37.02,37.04,52800.0,33.8832,33.9107,33.8832,33.9015,52800.0
2012-12-05 14:45:00,37.04,37.06,37.01,37.04,65200.0,33.9015,33.9198,33.8741,33.9015,65200.0
2012-12-05 14:50:00,37.04,37.05,37.02,37.02,47600.0,33.9015,33.9107,33.8832,33.8832,47600.0
2012-12-05 14:55:00,37.03,37.03,36.98,36.98,54400.0,33.8924,33.8924,33.8466,33.8466,54400.0
2012-12-05 15:00:00,36.99,37.05,36.99,37.04,98000.0,33.8558,33.9107,33.8558,33.9015,98000.0
2012-12-05 15:05:00,37.05,37.07,37.04,37.05,88400.0,33.9107,33.929,33.9015,33.9107,88400.0
2012-12-05 15:10:00,37.05,37.09,37.04,37.06,136800.0,33.9107,33.9473,33.9015,33.9198,136800.0
2012-12-05 15:15:00,37.06,37.08,37.02,37.02,64800.0,33.9198,33.9381,33.8832,33.8832,64800.0
2012-12-05 15:20:00,37.02,37.03,36.98,36.99,107200.0,33.8832,33.8924,33.8466,33.8558,107200.0
2012-12-05 15:25:00,36.98,37.0,36.97,36.97,145600.0,33.8466,33.8649,33.8375,33.8375,145600.0
2012-12-05 15:30:00,36.98,37.01,36.97,37.0,160800.0,33.8466,33.8741,33.8375,33.8649,160800.0
2012-12-05 15:35:00,37.0,37.01,36.96,36.98,196000.0,33.8649,33.8741,33.8283,33.8466,196000.0
2012-12-05 15:40:00,36.98,37.0,36.94,36.95,177600.0,33.8466,33.8649,33.81,33.8191,177600.0
2012-12-05 15:45:00,36.95,36.99,36.95,36.99,532000.0,33.8191,33.8558,33.8191,33.8558,532000.0
2012-12-05 15:50:00,36.99,37.04,36.99,37.04,232000.0,33.8558,33.9015,33.8558,33.9015,232000.0
2012-12-05 15:55:00,37.03,37.05,36.95,37.02,483600.0,33.8924,33.9107,33.8191,33.8832,483600.0
2012-12-06 09:30:00,37.11,37.11,36.88,36.97,396000.0,33.9656,33.9656,33.7551,33.8375,396000.0
2012-12-06 09:35:00,36.97,37.08,36.97,37.07,115600.0,33.8375,33.9381,33.8375,33.929,115600.0
2012-12-06 09:40:00,37.08,37.1,37.01,37.02,101600.0,33.9381,33.9564,33.8741,33.8832,101600.0
2012-12-06 09:45:00,37.01,37.01,36.96,36.98,104400.0,33.8741,33.8741,33.8283,33.8466,104400.0
2012-12-06 09:50:00,36.98,37.04,36.96,37.04,84000.0,33.8466,33.9015,33.8283,33.9015,84000.0
2012-12-06 09:55:00,37.03,37.07,37.0,37.01,128000.0,33.8924,33.929,33.8649,33.8741,128000.0
2012-12-06 10:00:00,37.01,37.02,36.89,36.9,122800.0,33.8741,33.8832,33.7642,33.7734,122800.0
2012-12-06 10:05:00,36.89,36.9,36.85,36.85,166000.0,33.7642,33.7734,33.7276,33.7276,166000.0
2012-12-06 10:10:00,36.85,36.85,36.77,36.83,136400.0,33.7276,33.7276,33.6544,33.7093,136400.0
2012-12-06 10:15:00,36.83,36.86,36.8,36.81,114000.0,33.7093,33.7368,33.6819,33.691,114000.0
2012-12-06 10:20:00,36.82,36.88,36.8,36.88,83600.0,33.7002,33.7551,33.6819,33.7551,83600.0
2012-12-06 10:25:00,36.87,36.9,36.86,36.88,42400.0,33.7459,33.7734,33.7368,33.7551,42400.0
2012-12-06 10:30:00,36.88,36.93,36.87,36.91,109200.0,33.7551,33.8008,33.7459,33.7825,109200.0
2012-12-06 10:35:00,36.91,37.02,36.91,37.01,86000.0,33.7825,33.8832,33.7825,33.8741,86000.0
2012-12-06 10:40:00,37.01,37.05,37.01,37.05,68800.0,33.8741,33.9107,33.8741,33.9107,68800.0
2012-12-06 10:45:00,37.04,37.11,37.02,37.06,110000.0,33.9015,33.9656,33.8832,33.9198,110000.0
2012-12-06 10:50:00,37.07,37.11,37.06,37.08,74000.0,33.929,33.9656,33.9198,33.9381,74000.0
2012-12-06 10:55:00,37.08,37.1,37.07,37.09,80800.0,33.9381,33.9564,33.929,33.9473,80800.0
2012-12-06 11:00:00,37.1,37.1,37.06,37.08,104000.0,33.9564,33.9564,33.9198,33.9381,104000.0
2012-12-06 11:05:00,37.08,37.1,37.06,37.09,64400.0,33.9381,33.9564,33.9198,33.9473,64400.0
2012-12-06 11:10:00,37.09,37.12,37.09,37.09,99600.0,33.9473,33.9747,33.9473,33.9473,99600.0
2012-12-06 11:15:00,37.1,37.12,37.08,37.11,76800.0,33.9564,33.9747,33.9381,33.9656,76800.0
2012-12-06 11:20:00,37.11,37.21,37.11,37.21,101600.0,33.9656,34.0571,33.9656,34.0571,101600.0
2012-12-06 11:25:00,37.21,37.22,37.18,37.2,40000.0,34.0571,34.0663,34.0297,34.048,40000.0
2012-12-06 11:30:00,37.22,37.23,37.16,37.16,120000.0,34.0663,34.0754,34.0114,34.0114,120000.0
2012-12-06 11:35:00,37.17,37.22,37.16,37.22,50400.0,34.0205,34.0663,34.0114,34.0663,50400.0
2012-12-06 11:40:00,37.21,37.21,37.19,37.19,49200.0,34.0571,34.0571,34.0388,34.0388,49200.0
2012-12-06 11:45:00,37.2,37.2,37.16,37.17,50400.0,34.048,34.048,34.0114,34.0205,50400.0
2012-12-06 11:50:00,37.17,37.19,37.17,37.17,23200.0,34.0205,34.0388,34.0205,34.0205,23200.0
2012-12-06 11:55:00,37.17,37.18,37.14,37.15,74400.0,34.0205,34.0297,33.993,34.0022,74400.0
2012-12-06 12:00:00,37.16,37.17,37.15,37.15,42800.0,34.0114,34.0205,34.0022,34.0022,42800.0
2012-12-06 12:05:00,37.14,37.15,37.13,37.14,34000.0,33.993,34.0022,33.9839,33.993,34000.0
2012-12-06 12:10:00,37.15,37.15,37.11,37.13,55200.0,34.0022,34.0022,33.9656,33.9839,55200.0
2012-12-06 12:15:00,37.13,37.13,37.1,37.12,47600.0,33.9839,33.9839,33.9564,33.9747,47600.0
2012-12-06 12:20:00,37.12,37.13,37.1,37.12,26400.0,33.9747,33.9839,33.9564,33.9747,26400.0
2012-12-06 12:25:00,37.12,37.12,37.09,37.09,49600.0,33.9747,33.9747,33.9473,33.9473,49600.0
2012-12-06 12:30:00,37.09,37.1,37.08,37.1,127200.0,33.9473,33.9564,33.9381,33.9564,127200.0
2012-12-06 12:35:00,37.09,37.1,37.08,37.09,89600.0,33.9473,33.9564,33.9381,33.9473,89600.0
2012-12-06 12:40:00,37.09,37.09,37.04,37.06,106400.0,33.9473,33.9473,33.9015,33.9198,106400.0
2012-12-06 12:45:00,37.06,37.14,37.05,37.13,79600.0,33.9198,33.993,33.9107,33.9839,79600.0
2012-12-06 12:50:00,37.13,37.13,37.07,37.07,41600.0,33.9839,33.9839,33.929,33.929,41600.0
2012-12-06 12:55:00,37.08,37.08,37.01,37.01,135600.0,33.9381,33.9381,33.8741,33.8741,135600.0
2012-12-06 13:00:00,37.01,37.02,36.99,37.0,78400.0,33.8741,33.8832,33.8558,33.8649,78400.0
2012-12-06 13:05:00,37.0,37.01,36.99,36.99,56000.0,33.8649,33.8741,33.8558,33.8558,56000.0
2012-12-06 13:10:00,37.0,37.04,36.98,37.04,432400.0,33.8649,33.9015,33.8466,33.9015,432400.0
2012-12-06 13:15:00,37.04,37.11,37.03,37.11,64800.0,33.9015,33.9656,33.8924,33.9656,64800.0
2012-12-06 13:20:00,37.1,37.13,37.1,37.11,53200.0,33.9564,33.9839,33.9564,33.9656,53200.0
2012-12-06 13:25:00,37.12,37.12,37.08,37.08,23600.0,33.9747,33.9747,33.9381,33.9381,23600.0
2012-12-06 13:30:00,37.09,37.12,37.08,37.12,24000.0,33.9473,33.9747,33.9381,33.9747,24000.0
2012-12-06 13:35:00,37.11,37.14,37.1,37.13,34800.0,33.9656,33.993,33.9564,33.9839,34800.0
2012-12-06 13:40:00,37.12,37.13,37.1,37.1,19200.0,33.9747,33.9839,33.9564,33.9564,19200.0
2012-12-06 13:45:00,37.1,37.11,37.08,37.09,98800.0,33.9564,33.9656,33.9381,33.9473,98800.0
2012-12-06 13:50:00,37.09,37.09,37.06,37.08,24000.0,33.9473,33.9473,33.9198,33.9381,24000.0
2012-12-06 13:55:00,37.07,37.11,37.05,37.11,64000.0,33.929,33.9656,33.9107,33.9656,64000.0
2012-12-06 14:00:00,37.12,37.14,37.12,37.14,64400.0,33.9747,33.993,33.9747,33.993,64400.0
2012-12-06 14:05:00,37.14,37.15,37.11,37.13,41600.0,33.993,34.0022,33.9656,33.9839,41600.0
2012-12-06 14:10:00,37.12,37.17,37.12,37.17,74800.0,33.9747,34.0205,33.9747,34.0205,74800.0
2012-12-06 14:15:00,37.17,37.18,37.16,37.16,286800.0,34.0205,34.0297,34.0114,34.0114,286800.0
2012-12-06 14:20:00,37.16,37.16,37.11,37.13,55200.0,34.0114,34.0114,33.9656,33.9839,55200.0
2012-12-06 14:25:00,37.13,37.13,37.11,37.13,42800.0,33.9839,33.9839,33.9656,33.9839,42800.0
2012-12-06 14:30:00,37.13,37.14,37.1,37.12,74400.0,33.9839,33.993,33.9564,33.9747,74400.0
2012-12-06 14:35:00,37.12,37.13,37.1,37.13,43600.0,33.9747,33.9839,33.9564,33.9839,43600.0
2012-12-06 14:40:00,37.13,37.13,37.09,37.1,39600.0,33.9839,33.9839,33.9473,33.9564,39600.0
2012-12-06 14:45:00,37.09,37.1,37.08,37.08,47600.0,33.9473,33.9564,33.9381,33.9381,47600.0
2012-12-06 14:50:00,37.08,37.16,37.07,37.14,149600.0,33.9381,34.0114,33.929,33.993,149600.0
2012-12-06 14:55:00,37.13,37.15,37.12,37.15,92400.0,33.9839,34.0022,33.9747,34.0022,92400.0
2012-12-06 15:00:00,37.15,37.16,37.12,37.15,90000.0,34.0022,34.0114,33.9747,34.0022,90000.0
2012-12-06 15:05:00,37.15,37.15,37.12,37.14,164000.0,34.0022,34.0022,33.9747,33.993,164000.0
2012-12-06 15:10:00,37.14,37.15,37.11,37.13,98000.0,33.993,34.0022,33.9656,33.9839,98000.0
2012-12-06 15:15:00,37.13,37.13,37.1,37.13,126000.0,33.9839,33.9839,33.9564,33.9839,126000.0
2012-12-06 15:20:00,37.13,37.14,37.1,37.12,121600.0,33.9839,33.993,33.9564,33.9747,121600.0
2012-12-06 15:25:00,37.12,37.13,37.09,37.09,73600.0,33.9747,33.9839,33.9473,33.9473,73600.0
2012-12-06 15:30:00,37.09,37.15,37.07,37.15,128000.0,33.9473,34.0022,33.929,34.0022,128000.0
2012-12-06 15:35:00,37.16,37.19,37.14,37.18,211600.0,34.0114,34.0388,33.993,34.0297,211600.0
2012-12-06 15:40:00,37.18,37.22,37.17,37.21,262400.0,34.0297,34.0663,34.0205,34.0571,262400.0
2012-12-06 15:45:00,37.21,37.23,37.17,37.21,263600.0,34.0571,34.0754,34.0205,34.0571,263600.0
2012-12-06 15:50:00,37.21,37.23,37.2,37.22,184800.0,34.0571,34.0754,34.048,34.0663,184800.0
2012-12-06 15:55:00,37.22,37.22,37.12,37.12,864800.0,34.0663,34.0663,33.9747,33.9747,864800.0
2012-12-07 09:30:00,37.4,37.4,37.27,37.3,196800.0,34.231,34.231,34.112,34.1395,196800.0
2012-12-07 09:35:00,37.29,37.3,37.24,37.25,133200.0,34.1303,34.1395,34.0846,34.0937,133200.0
2012-12-07 09:40:00,37.26,37.32,37.24,37.27,114400.0,34.1029,34.1578,34.0846,34.112,114400.0
2012-12-07 09:45:00,37.24,37.27,37.14,37.19,94800.0,34.0846,34.112,33.993,34.0388,94800.0
2012-12-07 09:50:00,37.18,37.19,37.13,37.13,64400.0,34.0297,34.0388,33.9839,33.9839,64400.0
2012-12-07 09:55:00,37.13,37.15,37.06,37.1,104000.0,33.9839,34.0022,33.9198,33.9564,104000.0
2012-12-07 10:00:00,37.1,37.17,37.09,37.13,90000.0,33.9564,34.0205,33.9473,33.9839,90000.0
2012-12-07 10:05:00,37.14,37.2,37.14,37.2,92000.0,33.993,34.048,33.993,34.048,92000.0
2012-12-07 10:10:00,37.2,37.21,37.15,37.17,124000.0,34.048,34.0571,34.0022,34.0205,124000.0
2012-12-07 10:15:00,37.16,37.19,37.14,37.14,72000.0,34.0114,34.0388,33.993,33.993,72000.0
2012-12-07 10:20:00,37.14,37.17,37.11,37.12,105200.0,33.993,34.0205,33.9656,33.9747,105200.0
2012-12-07 10:25:00,37.12,37.14,37.06,37.09,92000.0,33.9747,33.993,33.9198,33.9473,92000.0
2012-12-07 10:30:00,37.09,37.09,36.99,37.0,137600.0,33.9473,33.9473,33.8558,33.8649,137600.0
2012-12-07 10:35:00,37.01,37.05,37.01,37.05,124800.0,33.8741,33.9107,33.8741,33.9107,124800.0
2012-12-07 10:40:00,37.06,37.15,37.05,37.15,108000.0,33.9198,34.0022,33.9107,34.0022,108000.0
2012-12-07 10:45:00,37.15,37.15,37.09,37.09,70000.0,34.0022,34.0022,33.9473,33.9473,70000.0
2012-12-07 10:50:00,37.09,37.09,37.03,37.03,89200.0,33.9473,33.9473,33.8924,33.8924,89200.0
2012-12-07 10:55:00,37.03,37.06,37.0,37.04,74400.0,33.8924,33.9198,33.8649,33.9015,74400.0
2012-12-07 11:00:00,37.05,37.1,36.99,37.01,94800.0,33.9107,33.9564,33.8558,33.8741,94800.0
2012-12-07 11:05:00,37.01,37.06,37.01,37.03,128800.0,33.8741,33.9198,33.8741,33.8924,128800.0
2012-12-07 11:10:00,37.04,37.09,37.04,37.08,27600.0,33.9015,33.9473,33.9015,33.9381,27600.0
2012-12-07 11:15:00,37.08,37.13,37.05,37.1,52800.0,33.9381,33.9839,33.9107,33.9564,52800.0
2012-12-07 11:20:00,37.1,37.12,37.09,37.11,28400.0,33.9564,33.9747,33.9473,33.9656,28400.0
2012-12-07 11:25:00,37.11,37.13,37.1,37.11,32800.0,33.9656,33.9839,33.9564,33.9656,32800.0
2012-12-07 11:30:00,37.12,37.15,37.09,37.13,40000.0,33.9747,34.0022,33.9473,33.9839,40000.0
2012-12-07 11:35:00,37.13,37.14,37.11,37.12,30800.0,33.9839,33.993,33.9656,33.9747,30800.0
2012-12-07 11:40:00,37.13,37.15,37.11,37.13,26000.0,33.9839,34.0022,33.9656,33.9839,26000.0
2012-12-07 11:45:00,37.13,37.16,37.1,37.1,53600.0,33.9839,34.0114,33.9564,33.9564,53600.0
2012-12-07 11:50:00,37.1,37.1,37.05,37.05,26800.0,33.9564,33.9564,33.9107,33.9107,26800.0
2012-12-07 11:55:00,37.06,37.08,37.04,37.05,48400.0,33.9198,33.9381,33.9015,33.9107,48400.0
2012-12-07 12:00:00,37.05,37.07,37.04,37.06,49600.0,33.9107,33.929,33.9015,33.9198,49600.0
2012-12-07 12:05:00,37.06,37.08,37.04,37.05,77600.0,33.9198,33.9381,33.9015,33.9107,77600.0
2012-12-07 12:10:00,37.06,37.06,37.02,37.03,22000.0,33.9198,33.9198,33.8832,33.8924,22000.0
2012-12-07 12:15:00,37.02,37.05,37.02,37.04,45200.0,33.8832,33.9107,33.8832,33.9015,45200.0
2012-12-07 12:20:00,37.04,37.04,37.0,37.02,38400.0,33.9015,33.9015,33.8649,33.8832,38400.0
2012-12-07 12:25:00,37.02,37.05,37.02,37.02,71200.0,33.8832,33.9107,33.8832,33.8832,71200.0
2012-12-07 12:30:00,37.02,37.03,37.0,37.0,67200.0,33.8832,33.8924,33.8649,33.8649,67200.0
2012-12-07 12:35:00,37.0,37.02,37.0,37.01,20400.0,33.8649,33.8832,33.8649,33.8741,20400.0
2012-12-07 12:40:00,37.01,37.02,37.01,37.02,50000.0,33.8741,33.8832,33.8741,33.8832,50000.0
2012-12-07 12:45:00,37.02,37.02,37.0,37.0,47200.0,33.8832,33.8832,33.8649,33.8649,47200.0
2012-12-07 12:50:00,37.01,37.02,36.99,37.0,69600.0,33.8741,33.8832,33.8558,33.8649,69600.0
2012-12-07 12:55:00,37.0,37.02,37.0,37.02,90800.0,33.8649,33.8832,33.8649,33.8832,90800.0
2012-12-07 13:00:00,37.02,37.06,37.0,37.02,116000.0,33.8832,33.9198,33.8649,33.8832,116000.0
2012-12-07 13:05:00,37.03,37.04,37.01,37.02,53200.0,33.8924,33.9015,33.8741,33.8832,53200.0
2012-12-07 13:10:00,37.02,37.02,37.01,37.01,37600.0,33.8832,33.8832,33.8741,33.8741,37600.0
2012-12-07 13:15:00,37.01,37.03,37.0,37.01,48800.0,33.8741,33.8924,33.8649,33.8741,48800.0
2012-12-07 13:20:00,37.01,37.02,37.0,37.0,62000.0,33.8741,33.8832,33.8649,33.8649,62000.0
2012-12-07 13:25:00,37.01,37.03,37.0,37.01,48800.0,33.8741,33.8924,33.8649,33.8741,48800.0
2012-12-07 13:30:00,37.01,37.02,37.0,37.01,64400.0,33.8741,33.8832,33.8649,33.8741,64400.0
2012-12-07 13:35:00,37.01,37.03,37.0,37.03,34800.0,33.8741,33.8924,33.8649,33.8924,34800.0
2012-12-07 13:40:00,37.02,37.02,36.99,37.0,77200.0,33.8832,33.8832,33.8558,33.8649,77200.0
2012-12-07 13:45:00,37.0,37.02,37.0,37.0,58800.0,33.8649,33.8832,33.8649,33.8649,58800.0
2012-12-07 13:50:00,37.01,37.01,37.0,37.0,71200.0,33.8741,33.8741,33.8649,33.8649,71200.0
2012-12-07 13:55:00,37.0,37.01,36.98,36.98,221600.0,33.8649,33.8741,33.8466,33.8466,221600.0
2012-12-07 14:00:00,36.98,36.98,36.97,36.97,86000.0,33.8466,33.8466,33.8375,33.8375,86000.0
2012-12-07 14:05:00,36.97,36.97,36.95,36.96,130000.0,33.8375,33.8375,33.8191,33.8283,130000.0
2012-12-07 14:10:00,36.96,37.01,36.95,37.01,73200.0,33.8283,33.8741,33.8191,33.8741,73200.0
2012-12-07 14:15:00,37.02,37.02,36.97,36.97,66800.0,33.8832,33.8832,33.8375,33.8375,66800.0
2012-12-07 14:20:00,36.97,36.99,36.96,36.99,75200.0,33.8375,33.8558,33.8283,33.8558,75200.0
2012-12-07 14:25:00,36.99,37.01,36.98,37.01,46000.0,33.8558,33.8741,33.8466,33.8741,46000.0
2012-12-07 14:30:00,37.01,37.06,37.0,37.05,133600.0,33.8741,33.9198,33.8649,33.9107,133600.0
2012-12-07 14:35:00,37.05,37.06,37.01,37.01,68400.0,33.9107,33.9198,33.8741,33.8741,68400.0
2012-12-07 14:40:00,37.01,37.02,36.99,37.0,42800.0,33.8741,33.8832,33.8558,33.8649,42800.0
2012-12-07 14:45:00,37.0,37.01,36.99,36.99,50000.0,33.8649,33.8741,33.8558,33.8558,50000.0
2012-12-07 14:50:00,36.99,37.04,36.99,37.02,189200.0,33.8558,33.9015,33.8558,33.8832,189200.0
2012-12-07 14:55:00,37.02,37.04,37.01,37.03,40000.0,33.8832,33.9015,33.8741,33.8924,40000.0
2012-12-07 15:00:00,37.03,37.09,37.02,37.08,69600.0,33.8924,33.9473,33.8832,33.9381,69600.0
2012-12-07 15:05:00,37.08,37.09,37.05,37.05,118000.0,33.9381,33.9473,33.9107,33.9107,118000.0
2012-12-07 15:10:00,37.05,37.05,37.03,37.04,55200.0,33.9107,33.9107,33.8924,33.9015,55200.0
2012-12-07 15:15:00,37.05,37.07,37.04,37.06,64800.0,33.9107,33.929,33.9015,33.9198,64800.0
2012-12-07 15:20:00,37.06,37.06,37.02,37.04,98800.0,33.9198,33.9198,33.8832,33.9015,98800.0
2012-12-07 15:25:00,37.04,37.04,37.01,37.04,98000.0,33.9015,33.9015,33.8741,33.9015,98000.0
2012-12-07 15:30:00,37.05,37.08,37.03,37.07,132400.0,33.9107,33.9381,33.8924,33.929,132400.0
2012-12-07 15:35:00,37.07,37.08,37.02,37.05,158800.0,33.929,33.9381,33.8832,33.9107,158800.0
2012-12-07 15:40:00,37.05,37.07,37.04,37.07,128000.0,33.9107,33.929,33.9015,33.929,128000.0
2012-12-07 15:45:00,37.07,37.13,37.07,37.11,358000.0,33.929,33.9839,33.929,33.9656,358000.0
2012-12-07 15:50:00,37.11,37.11,37.07,37.1,185200.0,33.9656,33.9656,33.929,33.9564,185200.0
2012-12-07 15:55:00,37.11,37.15,37.09,37.13,425200.0,33.9656,34.0022,33.9473,33.9839,425200.0
2012-12-10 09:30:00,37.19,37.21,37.14,37.17,318400.0,34.0388,34.0571,33.993,34.0205,318400.0
2012-12-10 09:35:00,37.17,37.21,37.14,37.16,78400.0,34.0205,34.0571,33.993,34.0114,78400.0
2012-12-10 09:40:00,37.14,37.15,37.07,37.1,135600.0,33.993,34.0022,33.929,33.9564,135600.0
2012-12-10 09:45:00,37.1,37.19,37.09,37.18,277200.0,33.9564,34.0388,33.9473,34.0297,277200.0
2012-12-10 09:50:00,37.19,37.24,37.15,37.15,95200.0,34.0388,34.0846,34.0022,34.0022,95200.0
2012-12-10 09:55:00,37.15,37.22,37.08,37.21,335200.0,34.0022,34.0663,33.9381,34.0571,335200.0
2012-12-10 10:00:00,37.22,37.25,37.18,37.25,177600.0,34.0663,34.0937,34.0297,34.0937,177600.0
2012-12-10 10:05:00,37.25,37.25,37.16,37.18,86000.0,34.0937,34.0937,34.0114,34.0297,86000.0
2012-12-10 10:10:00,37.18,37.23,37.18,37.2,107200.0,34.0297,34.0754,34.0297,34.048,107200.0
2012-12-10 10:15:00,37.19,37.2,37.1,37.17,180000.0,34.0388,34.048,33.9564,34.0205,180000.0
2012-12-10 10:20:00,37.17,37.21,37.16,37.2,88400.0,34.0205,34.0571,34.0114,34.048,88400.0
2012-12-10 10:25:00,37.2,37.23,37.2,37.22,81600.0,34.048,34.0754,34.048,34.0663,81600.0
2012-12-10 10:30:00,37.23,37.23,37.2,37.23,42800.0,34.0754,34.0754,34.048,34.0754,42800.0
2012-12-10 10:35:00,37.23,37.24,37.21,37.24,115600.0,34.0754,34.0846,34.0571,34.0846,115600.0
2012-12-10 10:40:00,37.24,37.25,37.22,37.23,112000.0,34.0846,34.0937,34.0663,34.0754,112000.0
2012-12-10 10:45:00,37.23,37.25,37.23,37.25,119600.0,34.0754,34.0937,34.0754,34.0937,119600.0
2012-12-10 10:50:00,37.25,37.27,37.21,37.25,157200.0,34.0937,34.112,34.0571,34.0937,157200.0
2012-12-10 10:55:00,37.26,37.32,37.25,37.3,85600.0,34.1029,34.1578,34.0937,34.1395,85600.0
2012-12-10 11:00:00,37.31,37.31,37.27,37.3,81200.0,34.1486,34.1486,34.112,34.1395,81200.0
2012-12-10 11:05:00,37.3,37.3,37.29,37.3,94000.0,34.1395,34.1395,34.1303,34.1395,94000.0
2012-12-10 11:10:00,37.3,37.3,37.25,37.26,40400.0,34.1395,34.1395,34.0937,34.1029,40400.0
2012-12-10 11:15:00,37.26,37.26,37.24,37.24,40800.0,34.1029,34.1029,34.0846,34.0846,40800.0
2012-12-10 11:20:00,37.25,37.25,37.23,37.24,42800.0,34.0937,34.0937,34.0754,34.0846,42800.0
2012-12-10 11:25:00,37.24,37.24,37.19,37.24,185200.0,34.0846,34.0846,34.0388,34.0846,185200.0
2012-12-10 11:30:00,37.23,37.25,37.22,37.23,39200.0,34.0754,34.0937,34.0663,34.0754,39200.0
2012-12-10 11:35:00,37.22,37.24,37.22,37.23,20000.0,34.0663,34.0846,34.0663,34.0754,20000.0
2012-12-10 11:40:00,37.23,37.23,37.2,37.22,229200.0,34.0754,34.0754,34.048,34.0663,229200.0
2012-12-10 11:45:00,37.21,37.25,37.21,37.25,61200.0,34.0571,34.0937,34.0571,34.0937,61200.0
2012-12-10 11:50:00,37.24,37.26,37.24,37.24,50800.0,34.0846,34.1029,34.0846,34.0846,50800.0
2012-12-10 11:55:00,37.25,37.25,37.19,37.2,56800.0,34.0937,34.0937,34.0388,34.048,56800.0
2012-12-10 12:00:00,37.2,37.22,37.18,37.18,87200.0,34.048,34.0663,34.0297,34.0297,87200.0
2012-12-10 12:05:00,37.18,37.19,37.16,37.17,83200.0,34.0297,34.0388,34.0114,34.0205,83200.0
2012-12-10 12:10:00,37.18,37.2,37.16,37.19,105600.0,34.0297,34.048,34.0114,34.0388,105600.0
2012-12-10 12:15:00,37.19,37.2,37.18,37.19,66400.0,34.0388,34.048,34.0297,34.0388,66400.0
2012-12-10 12:20:00,37.19,37.2,37.18,37.19,115600.0,34.0388,34.048,34.0297,34.0388,115600.0
2012-12-10 12:25:00,37.2,37.21,37.19,37.21,87600.0,34.048,34.0571,34.0388,34.0571,87600.0
2012-12-10 12:30:00,37.22,37.24,37.21,37.23,98400.0,34.0663,34.0846,34.0571,34.0754,98400.0
2012-12-10 12:35:00,37.23,37.25,37.23,37.24,48800.0,34.0754,34.0937,34.0754,34.0846,48800.0
2012-12-10 12:40:00,37.23,37.23,37.2,37.2,62400.0,34.0754,34.0754,34.048,34.048,62400.0
2012-12-10 12:45:00,37.21,37.23,37.2,37.21,41200.0,34.0571,34.0754,34.048,34.0571,41200.0
2012-12-10 12:50:00,37.2,37.21,37.19,37.2,94000.0,34.048,34.0571,34.0388,34.048,94000.0
2012-12-10 12:55:00,37.21,37.22,37.21,37.22,67600.0,34.0571,34.0663,34.0571,34.0663,67600.0
2012-12-10 13:00:00,37.21,37.22,37.2,37.21,48400.0,34.0571,34.0663,34.048,34.0571,48400.0
2012-12-10 13:05:00,37.21,37.21,37.18,37.18,56000.0,34.0571,34.0571,34.0297,34.0297,56000.0
2012-12-10 13:10:00,37.18,37.2,37.18,37.2,40800.0,34.0297,34.048,34.0297,34.048,40800.0
2012-12-10 13:15:00,37.2,37.21,37.19,37.2,54800.0,34.048,34.0571,34.0388,34.048,54800.0
2012-12-10 13:20:00,37.2,37.2,37.17,37.18,58800.0,34.048,34.048,34.0205,34.0297,58800.0
2012-12-10 13:25:00,37.17,37.2,37.17,37.19,50400.0,34.0205,34.048,34.0205,34.0388,50400.0
2012-12-10 13:30:00,37.19,37.19,37.17,37.18,49600.0,34.0388,34.0388,34.0205,34.0297,49600.0
2012-12-10 13:35:00,37.18,37.19,37.17,37.18,78000.0,34.0297,34.0388,34.0205,34.0297,78000.0
2012-12-10 13:40:00,37.17,37.18,37.17,37.18,61600.0,34.0205,34.0297,34.0205,34.0297,61600.0
2012-12-10 13:45:00,37.18,37.18,37.17,37.17,82800.0,34.0297,34.0297,34.0205,34.0205,82800.0
2012-12-10 13:50:00,37.18,37.18,37.17,37.17,67600.0,34.0297,34.0297,34.0205,34.0205,67600.0
2012-12-10 13:55:00,37.17,37.2,37.16,37.2,74800.0,34.0205,34.048,34.0114,34.048,74800.0
2012-12-10 14:00:00,37.19,37.2,37.19,37.2,52400.0,34.0388,34.048,34.0388,34.048,52400.0
2012-12-10 14:05:00,37.2,37.2,37.18,37.19,58800.0,34.048,34.048,34.0297,34.0388,58800.0
2012-12-10 14:10:00,37.19,37.19,37.17,37.18,31200.0,34.0388,34.0388,34.0205,34.0297,31200.0
2012-12-10 14:15:00,37.18,37.19,37.17,37.18,24800.0,34.0297,34.0388,34.0205,34.0297,24800.0
2012-12-10 14:20:00,37.18,37.18,37.16,37.18,25600.0,34.0297,34.0297,34.0114,34.0297,25600.0
2012-12-10 14:25:00,37.18,37.18,37.13,37.17,208800.0,34.0297,34.0297,33.9839,34.0205,208800.0
2012-12-10 14:30:00,37.17,37.19,37.15,37.18,56000.0,34.0205,34.0388,34.0022,34.0297,56000.0
2012-12-10 14:35:00,37.18,37.19,37.18,37.18,19600.0,34.0297,34.0388,34.0297,34.0297,19600.0
2012-12-10 14:40:00,37.17,37.19,37.16,37.19,27600.0,34.0205,34.0388,34.0114,34.0388,27600.0
2012-12-10 14:45:00,37.18,37.19,37.17,37.17,46000.0,34.0297,34.0388,34.0205,34.0205,46000.0
2012-12-10 14:50:00,37.18,37.2,37.18,37.19,37200.0,34.0297,34.048,34.0297,34.0388,37200.0
2012-12-10 14:55:00,37.19,37.2,37.17,37.19,45600.0,34.0388,34.048,34.0205,34.0388,45600.0
2012-12-10 15:00:00,37.19,37.2,37.18,37.19,32400.0,34.0388,34.048,34.0297,34.0388,32400.0
2012-12-10 15:05:00,37.19,37.2,37.18,37.19,47600.0,34.0388,34.048,34.0297,34.0388,47600.0
2012-12-10 15:10:00,37.19,37.19,37.18,37.18,64400.0,34.0388,34.0388,34.0297,34.0297,64400.0
2012-12-10 15:15:00,37.18,37.19,37.17,37.17,48000.0,34.0297,34.0388,34.0205,34.0205,48000.0
2012-12-10 15:20:00,37.18,37.19,37.17,37.19,59200.0,34.0297,34.0388,34.0205,34.0388,59200.0
2012-12-10 15:25:00,37.18,37.2,37.18,37.19,76400.0,34.0297,34.048,34.0297,34.0388,76400.0
2012-12-10 15:30:00,37.19,37.22,37.19,37.21,125200.0,34.0388,34.0663,34.0388,34.0571,125200.0
2012-12-10 15:35:00,37.22,37.22,37.2,37.22,95600.0,34.0663,34.0663,34.048,34.0663,95600.0
2012-12-10 15:40:00,37.22,37.22,37.19,37.22,131600.0,34.0663,34.0663,34.0388,34.0663,131600.0
2012-12-10 15:45:00,37.22,37.26,37.21,37.21,267200.0,34.0663,34.1029,34.0571,34.0571,267200.0
2012-12-10 15:50:00,37.21,37.22,37.2,37.21,125600.0,34.0571,34.0663,34.048,34.0571,125600.0
2012-12-10 15:55:00,37.21,37.21,37.17,37.17,559600.0,34.0571,34.0571,34.0205,34.0205,559600.0
2012-12-11 09:30:00,37.1,37.29,37.1,37.27,434400.0,33.9564,34.1303,33.9564,34.112,434400.0
2012-12-11 09:35:00,37.29,37.33,37.26,37.27,176000.0,34.1303,34.1669,34.1029,34.112,176000.0
2012-12-11 09:40:00,37.3,37.31,37.13,37.16,245600.0,34.1395,34.1486,33.9839,34.0114,245600.0
2012-12-11 09:45:00,37.17,37.2,37.15,37.15,60400.0,34.0205,34.048,34.0022,34.0022,60400.0
2012-12-11 09:50:00,37.17,37.24,37.17,37.22,124400.0,34.0205,34.0846,34.0205,34.0663,124400.0
2012-12-11 09:55:00,37.21,37.22,37.18,37.18,142400.0,34.0571,34.0663,34.0297,34.0297,142400.0
2012-12-11 10:00:00,37.18,37.24,37.18,37.19,151200.0,34.0297,34.0846,34.0297,34.0388,151200.0
2012-12-11 10:05:00,37.19,37.29,37.19,37.27,111600.0,34.0388,34.1303,34.0388,34.112,111600.0
2012-12-11 10:10:00,37.26,37.32,37.26,37.29,111600.0,34.1029,34.1578,34.1029,34.1303,111600.0
2012-12-11 10:15:00,37.3,37.31,37.27,37.27,74000.0,34.1395,34.1486,34.112,34.112,74000.0
2012-12-11 10:20:00,37.27,37.31,37.26,37.3,117200.0,34.112,34.1486,34.1029,34.1395,117200.0
2012-12-11 10:25:00,37.3,37.31,37.26,37.3,136400.0,34.1395,34.1486,34.1029,34.1395,136400.0
2012-12-11 10:30:00,37.29,37.31,37.27,37.28,107600.0,34.1303,34.1486,34.112,34.1212,107600.0
2012-12-11 10:35:00,37.27,37.28,37.25,37.27,62800.0,34.112,34.1212,34.0937,34.112,62800.0
2012-12-11 10:40:00,37.27,37.38,37.27,37.38,345600.0,34.112,34.2127,34.112,34.2127,345600.0
2012-12-11 10:45:00,37.38,37.41,37.35,37.36,185600.0,34.2127,34.2402,34.1853,34.1944,185600.0
2012-12-11 10:50:00,37.37,37.38,37.32,37.32,97600.0,34.2036,34.2127,34.1578,34.1578,97600.0
2012-12-11 10:55:00,37.32,37.33,37.27,37.28,108800.0,34.1578,34.1669,34.112,34.1212,108800.0
2012-12-11 11:00:00,37.28,37.33,37.27,37.33,104400.0,34.1212,34.1669,34.112,34.1669,104400.0
2012-12-11 11:05:00,37.33,37.35,37.3,37.34,74800.0,34.1669,34.1853,34.1395,34.1761,74800.0
2012-12-11 11:10:00,37.34,37.43,37.34,37.43,183600.0,34.1761,34.2585,34.1761,34.2585,183600.0
2012-12-11 11:15:00,37.43,37.49,37.43,37.44,186800.0,34.2585,34.3134,34.2585,34.2676,186800.0
2012-12-11 11:20:00,37.44,37.58,37.43,37.52,736800.0,34.2676,34.3958,34.2585,34.3408,736800.0
2012-12-11 11:25:00,37.52,37.55,37.5,37.53,90400.0,34.3408,34.3683,34.3225,34.35,90400.0
2012-12-11 11:30:00,37.55,37.57,37.5,37.54,144800.0,34.3683,34.3866,34.3225,34.3592,144800.0
2012-12-11 11:35:00,37.55,37.57,37.53,37.54,82000.0,34.3683,34.3866,34.35,34.3592,82000.0
2012-12-11 11:40:00,37.54,37.55,37.52,37.52,97200.0,34.3592,34.3683,34.3408,34.3408,97200.0
2012-12-11 11:45:00,37.53,37.55,37.52,37.53,109600.0,34.35,34.3683,34.3408,34.35,109600.0
2012-12-11 11:50:00,37.53,37.54,37.49,37.49,155200.0,34.35,34.3592,34.3134,34.3134,155200.0
2012-12-11 11:55:00,37.49,37.49,37.44,37.44,125600.0,34.3134,34.3134,34.2676,34.2676,125600.0
2012-12-11 12:00:00,37.44,37.47,37.39,37.41,111600.0,34.2676,34.2951,34.2219,34.2402,111600.0
2012-12-11 12:05:00,37.42,37.47,37.42,37.46,106800.0,34.2493,34.2951,34.2493,34.2859,106800.0
2012-12-11 12:10:00,37.46,37.48,37.44,37.45,104000.0,34.2859,34.3042,34.2676,34.2768,104000.0
2012-12-11 12:15:00,37.46,37.47,37.43,37.47,121600.0,34.2859,34.2951,34.2585,34.2951,121600.0
2012-12-11 12:20:00,37.47,37.51,37.46,37.5,328400.0,34.2951,34.3317,34.2859,34.3225,328400.0
2012-12-11 12:25:00,37.5,37.5,37.45,37.46,73200.0,34.3225,34.3225,34.2768,34.2859,73200.0
2012-12-11 12:30:00,37.47,37.47,37.45,37.45,53200.0,34.2951,34.2951,34.2768,34.2768,53200.0
2012-12-11 12:35:00,37.46,37.48,37.45,37.47,56000.0,34.2859,34.3042,34.2768,34.2951,56000.0
2012-12-11 12:40:00,37.47,37.47,37.44,37.45,244800.0,34.2951,34.2951,34.2676,34.2768,244800.0
2012-12-11 12:45:00,37.45,37.46,37.43,37.44,60400.0,34.2768,34.2859,34.2585,34.2676,60400.0
2012-12-11 12:50:00,37.43,37.45,37.42,37.43,55600.0,34.2585,34.2768,34.2493,34.2585,55600.0
2012-12-11 12:55:00,37.43,37.44,37.42,37.43,51200.0,34.2585,34.2676,34.2493,34.2585,51200.0
2012-12-11 13:00:00,37.44,37.45,37.4,37.43,123600.0,34.2676,34.2768,34.231,34.2585,123600.0
2012-12-11 13:05:00,37.43,37.44,37.37,37.37,122000.0,34.2585,34.2676,34.2036,34.2036,122000.0
2012-12-11 13:10:00,37.37,37.39,37.36,37.37,95600.0,34.2036,34.2219,34.1944,34.2036,95600.0
2012-12-11 13:15:00,37.37,37.42,37.37,37.4,107200.0,34.2036,34.2493,34.2036,34.231,107200.0
2012-12-11 13:20:00,37.4,37.41,37.38,37.39,112400.0,34.231,34.2402,34.2127,34.2219,112400.0
2012-12-11 13:25:00,37.39,37.4,37.37,37.37,86000.0,34.2219,34.231,34.2036,34.2036,86000.0
2012-12-11 13:30:00,37.37,37.4,37.36,37.4,128400.0,34.2036,34.231,34.1944,34.231,128400.0
2012-12-11 13:35:00,37.4,37.43,37.37,37.37,96400.0,34.231,34.2585,34.2036,34.2036,96400.0
2012-12-11 13:40:00,37.37,37.4,37.36,37.37,156800.0,34.2036,34.231,34.1944,34.2036,156800.0
2012-12-11 13:45:00,37.38,37.42,37.37,37.4,212000.0,34.2127,34.2493,34.2036,34.231,212000.0
2012-12-11 13:50:00,37.4,37.41,37.36,37.38,314000.0,34.231,34.2402,34.1944,34.2127,314000.0
2012-12-11 13:55:00,37.38,37.38,37.36,37.37,146000.0,34.2127,34.2127,34.1944,34.2036,146000.0
2012-12-11 14:00:00,37.37,37.39,37.37,37.39,114400.0,34.2036,34.2219,34.2036,34.2219,114400.0
2012-12-11 14:05:00,37.39,37.41,37.38,37.38,134800.0,34.2219,34.2402,34.2127,34.2127,134800.0
2012-12-11 14:10:00,37.38,37.39,37.37,37.38,179200.0,34.2127,34.2219,34.2036,34.2127,179200.0
2012-12-11 14:15:00,37.38,37.39,37.37,37.38,98000.0,34.2127,34.2219,34.2036,34.2127,98000.0
2012-12-11 14:20:00,37.38,37.39,37.37,37.38,123200.0,34.2127,34.2219,34.2036,34.2127,123200.0
2012-12-11 14:25:00,37.38,37.39,37.37,37.37,141600.0,34.2127,34.2219,34.2036,34.2036,141600.0
2012-12-11 14:30:00,37.37,37.39,37.34,37.37,170000.0,34.2036,34.2219,34.1761,34.2036,170000.0
2012-12-11 14:35:00,37.37,37.37,37.33,37.35,137200.0,34.2036,34.2036,34.1669,34.1853,137200.0
2012-12-11 14:40:00,37.35,37.36,37.35,37.35,142000.0,34.1853,34.1944,34.1853,34.1853,142000.0
2012-12-11 14:45:00,37.35,37.36,37.33,37.34,212000.0,34.1853,34.1944,34.1669,34.1761,212000.0
2012-12-11 14:50:00,37.34,37.37,37.34,37.35,187600.0,34.1761,34.2036,34.1761,34.1853,187600.0
2012-12-11 14:55:00,37.35,37.36,37.34,37.36,137200.0,34.1853,34.1944,34.1761,34.1944,137200.0
2012-12-11 15:00:00,37.36,37.37,37.31,37.34,208400.0,34.1944,34.2036,34.1486,34.1761,208400.0
2012-12-11 15:05:00,37.34,37.34,37.28,37.28,232800.0,34.1761,34.1761,34.1212,34.1212,232800.0
2012-12-11 15:10:00,37.28,37.28,37.24,37.26,168000.0,34.1212,34.1212,34.0846,34.1029,168000.0
2012-12-11 15:15:00,37.26,37.26,37.2,37.23,192400.0,34.1029,34.1029,34.048,34.0754,192400.0
2012-12-11 15:20:00,37.23,37.31,37.21,37.3,251600.0,34.0754,34.1486,34.0571,34.1395,251600.0
2012-12-11 15:25:00,37.29,37.32,37.23,37.32,193600.0,34.1303,34.1578,34.0754,34.1578,193600.0
2012-12-11 15:30:00,37.32,37.32,37.27,37.28,184800.0,34.1578,34.1578,34.112,34.1212,184800.0
2012-12-11 15:35:00,37.27,37.32,37.27,37.29,231600.0,34.112,34.1578,34.112,34.1303,231600.0
2012-12-11 15:40:00,37.29,37.31,37.27,37.3,253600.0,34.1303,34.1486,34.112,34.1395,253600.0
2012-12-11 15:45:00,37.3,37.33,37.24,37.25,360400.0,34.1395,34.1669,34.0846,34.0937,360400.0
2012-12-11 15:50:00,37.25,37.26,37.23,37.24,368400.0,34.0937,34.1029,34.0754,34.0846,368400.0
2012-12-11 15:55:00,37.24,37.26,37.23,37.25,600000.0,34.0846,34.1029,34.0754,34.0937,600000.0
2012-12-12 09:30:00,37.42,37.45,37.26,37.34,308400.0,34.2493,34.2768,34.1029,34.1761,308400.0
2012-12-12 09:35:00,37.33,37.34,37.26,37.27,158800.0,34.1669,34.1761,34.1029,34.112,158800.0
2012-12-12 09:40:00,37.26,37.27,37.13,37.14,272400.0,34.1029,34.112,33.9839,33.993,272400.0
2012-12-12 09:45:00,37.13,37.19,37.11,37.16,259200.0,33.9839,34.0388,33.9656,34.0114,259200.0
2012-12-12 09:50:00,37.16,37.18,37.11,37.15,138400.0,34.0114,34.0297,33.9656,34.0022,138400.0
2012-12-12 09:55:00,37.15,37.28,37.15,37.26,239200.0,34.0022,34.1212,34.0022,34.1029,239200.0
2012-12-12 10:00:00,37.26,37.3,37.19,37.23,215200.0,34.1029,34.1395,34.0388,34.0754,215200.0
2012-12-12 10:05:00,37.23,37.26,37.2,37.23,148800.0,34.0754,34.1029,34.048,34.0754,148800.0
2012-12-12 10:10:00,37.24,37.24,37.2,37.2,206800.0,34.0846,34.0846,34.048,34.048,206800.0
2012-12-12 10:15:00,37.19,37.21,37.14,37.21,142800.0,34.0388,34.0571,33.993,34.0571,142800.0
2012-12-12 10:20:00,37.2,37.25,37.18,37.24,202400.0,34.048,34.0937,34.0297,34.0846,202400.0
2012-12-12 10:25:00,37.25,37.29,37.24,37.27,219600.0,34.0937,34.1303,34.0846,34.112,219600.0
2012-12-12 10:30:00,37.26,37.29,37.25,37.26,123200.0,34.1029,34.1303,34.0937,34.1029,123200.0
2012-12-12 10:35:00,37.26,37.28,37.24,37.26,101200.0,34.1029,34.1212,34.0846,34.1029,101200.0
2012-12-12 10:40:00,37.27,37.29,37.23,37.24,133600.0,34.112,34.1303,34.0754,34.0846,133600.0
2012-12-12 10:45:00,37.24,37.29,37.24,37.28,169200.0,34.0846,34.1303,34.0846,34.1212,169200.0
2012-12-12 10:50:00,37.27,37.29,37.26,37.27,100000.0,34.112,34.1303,34.1029,34.112,100000.0
2012-12-12 10:55:00,37.27,37.29,37.25,37.27,100800.0,34.112,34.1303,34.0937,34.112,100800.0
2012-12-12 11:00:00,37.27,37.28,37.25,37.26,137200.0,34.112,34.1212,34.0937,34.1029,137200.0
2012-12-12 11:05:00,37.27,37.27,37.24,37.25,139200.0,34.112,34.112,34.0846,34.0937,139200.0
2012-12-12 11:10:00,37.25,37.26,37.24,37.25,205200.0,34.0937,34.1029,34.0846,34.0937,205200.0
2012-12-12 11:15:00,37.25,37.25,37.23,37.24,90400.0,34.0937,34.0937,34.0754,34.0846,90400.0
2012-12-12 11:20:00,37.25,37.26,37.21,37.22,188000.0,34.0937,34.1029,34.0571,34.0663,188000.0
2012-12-12 11:25:00,37.22,37.25,37.22,37.24,127200.0,34.0663,34.0937,34.0663,34.0846,127200.0
2012-12-12 11:30:00,37.24,37.25,37.22,37.24,159600.0,34.0846,34.0937,34.0663,34.0846,159600.0
2012-12-12 11:35:00,37.24,37.24,37.19,37.2,278000.0,34.0846,34.0846,34.0388,34.048,278000.0
2012-12-12 11:40:00,37.19,37.2,37.18,37.19,161200.0,34.0388,34.048,34.0297,34.0388,161200.0
2012-12-12 11:45:00,37.19,37.2,37.16,37.17,103200.0,34.0388,34.048,34.0114,34.0205,103200.0
2012-12-12 11:50:00,37.17,37.22,37.15,37.21,197200.0,34.0205,34.0663,34.0022,34.0571,197200.0
2012-12-12 11:55:00,37.2,37.21,37.16,37.16,84000.0,34.048,34.0571,34.0114,34.0114,84000.0
2012-12-12 12:00:00,37.16,37.19,37.16,37.18,142800.0,34.0114,34.0388,34.0114,34.0297,142800.0
2012-12-12 12:05:00,37.18,37.19,37.13,37.13,122400.0,34.0297,34.0388,33.9839,33.9839,122400.0
2012-12-12 12:10:00,37.13,37.17,37.13,37.16,101600.0,33.9839,34.0205,33.9839,34.0114,101600.0
2012-12-12 12:15:00,37.16,37.17,37.13,37.16,87200.0,34.0114,34.0205,33.9839,34.0114,87200.0
2012-12-12 12:20:00,37.16,37.16,37.13,37.15,54400.0,34.0114,34.0114,33.9839,34.0022,54400.0
2012-12-12 12:25:00,37.14,37.16,37.13,37.15,94800.0,33.993,34.0114,33.9839,34.0022,94800.0
2012-12-12 12:30:00,37.16,37.19,37.03,37.13,360000.0,34.0114,34.0388,33.8924,33.9839,360000.0
2012-12-12 12:35:00,37.14,37.2,37.09,37.19,239600.0,33.993,34.048,33.9473,34.0388,239600.0
2012-12-12 12:40:00,37.19,37.2,37.15,37.17,374000.0,34.0388,34.048,34.0022,34.0205,374000.0
2012-12-12 12:45:00,37.17,37.21,37.16,37.19,334400.0,34.0205,34.0571,34.0114,34.0388,334400.0
2012-12-12 12:50:00,37.19,37.23,37.18,37.19,461200.0,34.0388,34.0754,34.0297,34.0388,461200.0
2012-12-12 12:55:00,37.2,37.21,37.16,37.19,244800.0,34.048,34.0571,34.0114,34.0388,244800.0
2012-12-12 13:00:00,37.19,37.2,37.18,37.19,172800.0,34.0388,34.048,34.0297,34.0388,172800.0
2012-12-12 13:05:00,37.19,37.21,37.17,37.19,284000.0,34.0388,34.0571,34.0205,34.0388,284000.0
2012-12-12 13:10:00,37.19,37.22,37.16,37.22,180800.0,34.0388,34.0663,34.0114,34.0663,180800.0
2012-12-12 13:15:00,37.21,37.22,37.2,37.21,180000.0,34.0571,34.0663,34.048,34.0571,180000.0
2012-12-12 13:20:00,37.21,37.24,37.2,37.22,387200.0,34.0571,34.0846,34.048,34.0663,387200.0
2012-12-12 13:25:00,37.23,37.23,37.2,37.21,145200.0,34.0754,34.0754,34.048,34.0571,145200.0
2012-12-12 13:30:00,37.21,37.23,37.2,37.2,444400.0,34.0571,34.0754,34.048,34.048,444400.0
2012-12-12 13:35:00,37.2,37.21,37.18,37.19,116400.0,34.048,34.0571,34.0297,34.0388,116400.0
2012-12-12 13:40:00,37.19,37.21,37.19,37.21,85200.0,34.0388,34.0571,34.0388,34.0571,85200.0
2012-12-12 13:45:00,37.21,37.23,37.2,37.22,142800.0,34.0571,34.0754,34.048,34.0663,142800.0
2012-12-12 13:50:00,37.23,37.23,37.2,37.22,117600.0,34.0754,34.0754,34.048,34.0663,117600.0
2012-12-12 13:55:00,37.21,37.23,37.21,37.21,129200.0,34.0571,34.0754,34.0571,34.0571,129200.0
2012-12-12 14:00:00,37.22,37.23,37.2,37.21,184400.0,34.0663,34.0754,34.048,34.0571,184400.0
2012-12-12 14:05:00,37.21,37.23,37.2,37.21,178400.0,34.0571,34.0754,34.048,34.0571,178400.0
2012-12-12 14:10:00,37.21,37.22,37.2,37.21,122800.0,34.0571,34.0663,34.048,34.0571,122800.0
2012-12-12 14:15:00,37.21,37.21,37.19,37.2,166400.0,34.0571,34.0571,34.0388,34.048,166400.0
2012-12-12 14:20:00,37.2,37.21,37.17,37.19,199200.0,34.048,34.0571,34.0205,34.0388,199200.0
2012-12-12 14:25:00,37.19,37.19,37.15,37.17,144400.0,34.0388,34.0388,34.0022,34.0205,144400.0
2012-12-12 14:30:00,37.17,37.18,37.13,37.17,184800.0,34.0205,34.0297,33.9839,34.0205,184800.0
2012-12-12 14:35:00,37.17,37.2,37.14,37.18,176000.0,34.0205,34.048,33.993,34.0297,176000.0
2012-12-12 14:40:00,37.17,37.2,37.17,37.19,89600.0,34.0205,34.048,34.0205,34.0388,89600.0
2012-12-12 14:45:00,37.19,37.2,37.17,37.18,184400.0,34.0388,34.048,34.0205,34.0297,184400.0
2012-12-12 14:50:00,37.18,37.19,37.15,37.17,111200.0,34.0297,34.0388,34.0022,34.0205,111200.0
2012-12-12 14:55:00,37.17,37.18,37.16,37.16,85200.0,34.0205,34.0297,34.0114,34.0114,85200.0
2012-12-12 15:00:00,37.17,37.17,37.08,37.09,226400.0,34.0205,34.0205,33.9381,33.9473,226400.0
2012-12-12 15:05:00,37.08,37.14,37.08,37.13,170400.0,33.9381,33.993,33.9381,33.9839,170400.0
2012-12-12 15:10:00,37.14,37.15,37.04,37.05,246000.0,33.993,34.0022,33.9015,33.9107,246000.0
2012-12-12 15:15:00,37.05,37.13,37.05,37.13,166000.0,33.9107,33.9839,33.9107,33.9839,166000.0
2012-12-12 15:20:00,37.13,37.15,37.09,37.09,196000.0,33.9839,34.0022,33.9473,33.9473,196000.0
2012-12-12 15:25:00,37.09,37.12,37.06,37.08,318400.0,33.9473,33.9747,33.9198,33.9381,318400.0
2012-12-12 15:30:00,37.07,37.08,37.04,37.04,340000.0,33.929,33.9381,33.9015,33.9015,340000.0
2012-12-12 15:35:00,37.04,37.04,37.0,37.01,266400.0,33.9015,33.9015,33.8649,33.8741,266400.0
2012-12-12 15:40:00,37.01,37.04,37.01,37.02,484000.0,33.8741,33.9015,33.8741,33.8832,484000.0
2012-12-12 15:45:00,37.02,37.02,36.97,36.99,655200.0,33.8832,33.8832,33.8375,33.8558,655200.0
2012-12-12 15:50:00,36.99,36.99,36.97,36.98,708400.0,33.8558,33.8558,33.8375,33.8466,708400.0
2012-12-12 15:55:00,36.98,36.99,36.96,36.97,883200.0,33.8466,33.8558,33.8283,33.8375,883200.0
2012-12-13 09:30:00,37.03,37.21,37.01,37.2,398000.0,33.8924,34.0571,33.8741,34.048,398000.0
2012-12-13 09:35:00,37.2,37.27,37.17,37.26,348000.0,34.048,34.112,34.0205,34.1029,348000.0
2012-12-13 09:40:00,37.27,37.27,37.0,37.0,335600.0,34.112,34.112,33.8649,33.8649,335600.0
2012-12-13 09:45:00,37.01,37.05,36.96,37.0,250400.0,33.8741,33.9107,33.8283,33.8649,250400.0
2012-12-13 09:50:00,37.02,37.05,37.02,37.02,184800.0,33.8832,33.9107,33.8832,33.8832,184800.0
2012-12-13 09:55:00,37.03,37.04,37.0,37.02,216800.0,33.8924,33.9015,33.8649,33.8832,216800.0
2012-12-13 10:00:00,37.03,37.07,37.02,37.03,316400.0,33.8924,33.929,33.8832,33.8924,316400.0
2012-12-13 10:05:00,37.04,37.11,37.03,37.07,161200.0,33.9015,33.9656,33.8924,33.929,161200.0
2012-12-13 10:10:00,37.07,37.14,37.07,37.08,108800.0,33.929,33.993,33.929,33.9381,108800.0
2012-12-13 10:15:00,37.09,37.1,37.05,37.06,123600.0,33.9473,33.9564,33.9107,33.9198,123600.0
2012-12-13 10:20:00,37.07,37.1,37.06,37.06,121200.0,33.929,33.9564,33.9198,33.9198,121200.0
2012-12-13 10:25:00,37.06,37.08,37.03,37.07,104000.0,33.9198,33.9381,33.8924,33.929,104000.0
2012-12-13 10:30:00,37.07,37.09,37.05,37.08,110000.0,33.929,33.9473,33.9107,33.9381,110000.0
2012-12-13 10:35:00,37.09,37.1,37.03,37.05,130000.0,33.9473,33.9564,33.8924,33.9107,130000.0
2012-12-13 10:40:00,37.05,37.05,36.98,37.0,167600.0,33.9107,33.9107,33.8466,33.8649,167600.0
2012-12-13 10:45:00,37.0,37.01,36.92,36.95,154400.0,33.8649,33.8741,33.7917,33.8191,154400.0
2012-12-13 10:50:00,36.95,36.99,36.9,36.91,180400.0,33.8191,33.8558,33.7734,33.7825,180400.0
2012-12-13 10:55:00,36.92,36.97,36.9,36.96,172800.0,33.7917,33.8375,33.7734,33.8283,172800.0
2012-12-13 11:00:00,36.96,36.99,36.95,36.99,125600.0,33.8283,33.8558,33.8191,33.8558,125600.0
2012-12-13 11:05:00,36.99,36.99,36.95,36.98,365600.0,33.8558,33.8558,33.8191,33.8466,365600.0
2012-12-13 11:10:00,36.98,36.99,36.91,36.93,295600.0,33.8466,33.8558,33.7825,33.8008,295600.0
2012-12-13 11:15:00,36.93,36.99,36.93,36.97,169600.0,33.8008,33.8558,33.8008,33.8375,169600.0
2012-12-13 11:20:00,36.97,36.97,36.91,36.93,129200.0,33.8375,33.8375,33.7825,33.8008,129200.0
2012-12-13 11:25:00,36.93,36.96,36.9,36.94,119200.0,33.8008,33.8283,33.7734,33.81,119200.0
2012-12-13 11:30:00,36.94,36.96,36.9,36.96,166400.0,33.81,33.8283,33.7734,33.8283,166400.0
2012-12-13 11:35:00,36.95,36.97,36.89,36.89,124000.0,33.8191,33.8375,33.7642,33.7642,124000.0
2012-12-13 11:40:00,36.89,36.9,36.86,36.86,116800.0,33.7642,33.7734,33.7368,33.7368,116800.0
2012-12-13 11:45:00,36.86,36.88,36.84,36.86,102400.0,33.7368,33.7551,33.7185,33.7368,102400.0
2012-12-13 11:50:00,36.86,36.89,36.84,36.88,109600.0,33.7368,33.7642,33.7185,33.7551,109600.0
2012-12-13 11:55:00,36.88,36.88,36.85,36.87,92800.0,33.7551,33.7551,33.7276,33.7459,92800.0
2012-12-13 12:00:00,36.86,36.86,36.84,36.84,76000.0,33.7368,33.7368,33.7185,33.7185,76000.0
2012-12-13 12:05:00,36.84,36.85,36.83,36.84,86000.0,33.7185,33.7276,33.7093,33.7185,86000.0
2012-12-13 12:10:00,36.85,36.85,36.8,36.81,116400.0,33.7276,33.7276,33.6819,33.691,116400.0
2012-12-13 12:15:00,36.8,36.81,36.77,36.79,90800.0,33.6819,33.691,33.6544,33.6727,90800.0
2012-12-13 12:20:00,36.78,36.81,36.77,36.79,90400.0,33.6635,33.691,33.6544,33.6727,90400.0
2012-12-13 12:25:00,36.8,36.81,36.75,36.75,121600.0,33.6819,33.691,33.6361,33.6361,121600.0
2012-12-13 12:30:00,36.75,36.84,36.75,36.83,140400.0,33.6361,33.7185,33.6361,33.7093,140400.0
2012-12-13 12:35:00,36.83,36.87,36.83,36.85,137200.0,33.7093,33.7459,33.7093,33.7276,137200.0
2012-12-13 12:40:00,36.85,36.87,36.83,36.83,273600.0,33.7276,33.7459,33.7093,33.7093,273600.0
2012-12-13 12:45:00,36.83,36.87,36.83,36.86,85600.0,33.7093,33.7459,33.7093,33.7368,85600.0
2012-12-13 12:50:00,36.86,36.89,36.86,36.88,88000.0,33.7368,33.7642,33.7368,33.7551,88000.0
2012-12-13 12:55:00,36.89,36.89,36.85,36.85,127200.0,33.7642,33.7642,33.7276,33.7276,127200.0
2012-12-13 13:00:00,36.85,36.9,36.85,36.87,99200.0,33.7276,33.7734,33.7276,33.7459,99200.0
2012-12-13 13:05:00,36.87,36.87,36.83,36.83,108400.0,33.7459,33.7459,33.7093,33.7093,108400.0
2012-12-13 13:10:00,36.84,36.86,36.81,36.85,221600.0,33.7185,33.7368,33.691,33.7276,221600.0
2012-12-13 13:15:00,36.85,36.94,36.85,36.93,181200.0,33.7276,33.81,33.7276,33.8008,181200.0
2012-12-13 13:20:00,36.93,36.95,36.9,36.93,108000.0,33.8008,33.8191,33.7734,33.8008,108000.0
2012-12-13 13:25:00,36.93,36.93,36.9,36.91,123200.0,33.8008,33.8008,33.7734,33.7825,123200.0
2012-12-13 13:30:00,36.92,36.92,36.88,36.88,84800.0,33.7917,33.7917,33.7551,33.7551,84800.0
2012-12-13 13:35:00,36.89,36.9,36.88,36.89,92000.0,33.7642,33.7734,33.7551,33.7642,92000.0
2012-12-13 13:40:00,36.89,36.9,36.86,36.87,98800.0,33.7642,33.7734,33.7368,33.7459,98800.0
2012-12-13 13:45:00,36.86,36.87,36.83,36.85,140000.0,33.7368,33.7459,33.7093,33.7276,140000.0
2012-12-13 13:50:00,36.85,36.85,36.83,36.84,74000.0,33.7276,33.7276,33.7093,33.7185,74000.0
2012-12-13 13:55:00,36.84,36.88,36.83,36.88,74000.0,33.7185,33.7551,33.7093,33.7551,74000.0
2012-12-13 14:00:00,36.89,36.91,36.86,36.87,89600.0,33.7642,33.7825,33.7368,33.7459,89600.0
2012-12-13 14:05:00,36.87,36.88,36.83,36.85,110400.0,33.7459,33.7551,33.7093,33.7276,110400.0
2012-12-13 14:10:00,36.85,36.87,36.83,36.85,102800.0,33.7276,33.7459,33.7093,33.7276,102800.0
2012-12-13 14:15:00,36.85,36.88,36.83,36.88,82000.0,33.7276,33.7551,33.7093,33.7551,82000.0
2012-12-13 14:20:00,36.88,36.9,36.87,36.88,55600.0,33.7551,33.7734,33.7459,33.7551,55600.0
2012-12-13 14:25:00,36.88,36.91,36.87,36.91,70400.0,33.7551,33.7825,33.7459,33.7825,70400.0
2012-12-13 14:30:00,36.91,36.94,36.9,36.93,94400.0,33.7825,33.81,33.7734,33.8008,94400.0
2012-12-13 14:35:00,36.93,36.94,36.88,36.88,70000.0,33.8008,33.81,33.7551,33.7551,70000.0
2012-12-13 14:40:00,36.88,36.9,36.86,36.87,112400.0,33.7551,33.7734,33.7368,33.7459,112400.0
2012-12-13 14:45:00,36.87,36.88,36.86,36.87,82000.0,33.7459,33.7551,33.7368,33.7459,82000.0
2012-12-13 14:50:00,36.87,36.9,36.87,36.88,59600.0,33.7459,33.7734,33.7459,33.7551,59600.0
2012-12-13 14:55:00,36.88,36.88,36.85,36.86,52800.0,33.7551,33.7551,33.7276,33.7368,52800.0
2012-12-13 15:00:00,36.87,36.87,36.85,36.87,98400.0,33.7459,33.7459,33.7276,33.7459,98400.0
2012-12-13 15:05:00,36.87,36.87,36.84,36.84,121200.0,33.7459,33.7459,33.7185,33.7185,121200.0
2012-12-13 15:10:00,36.84,36.85,36.81,36.84,90800.0,33.7185,33.7276,33.691,33.7185,90800.0
2012-12-13 15:15:00,36.84,36.84,36.78,36.79,129200.0,33.7185,33.7185,33.6635,33.6727,129200.0
2012-12-13 15:20:00,36.79,36.8,36.77,36.78,144400.0,33.6727,33.6819,33.6544,33.6635,144400.0
2012-12-13 15:25:00,36.78,36.78,36.72,36.75,145200.0,33.6635,33.6635,33.6086,33.6361,145200.0
2012-12-13 15:30:00,36.75,36.81,36.75,36.77,181600.0,33.6361,33.691,33.6361,33.6544,181600.0
2012-12-13 15:35:00,36.77,36.87,36.76,36.86,311600.0,33.6544,33.7459,33.6452,33.7368,311600.0
2012-12-13 15:40:00,36.86,36.94,36.86,36.94,246800.0,33.7368,33.81,33.7368,33.81,246800.0
2012-12-13 15:45:00,36.94,36.95,36.87,36.87,354400.0,33.81,33.8191,33.7459,33.7459,354400.0
2012-12-13 15:50:00,36.88,36.9,36.85,36.88,216000.0,33.7551,33.7734,33.7276,33.7551,216000.0
2012-12-13 15:55:00,36.88,36.91,36.81,36.83,665200.0,33.7551,33.7825,33.691,33.7093,665200.0
2012-12-14 09:30:00,36.72,36.92,36.72,36.76,307600.0,33.6086,33.7917,33.6086,33.6452,307600.0
2012-12-14 09:35:00,36.78,36.84,36.74,36.83,123600.0,33.6635,33.7185,33.6269,33.7093,123600.0
2012-12-14 09:40:00,36.83,36.85,36.71,36.76,111600.0,33.7093,33.7276,33.5995,33.6452,111600.0
2012-12-14 09:45:00,36.76,36.78,36.7,36.7,118800.0,33.6452,33.6635,33.5903,33.5903,118800.0
2012-12-14 09:50:00,36.7,36.71,36.65,36.67,120000.0,33.5903,33.5995,33.5446,33.5629,120000.0
2012-12-14 09:55:00,36.66,36.68,36.63,36.67,157200.0,33.5537,33.572,33.5263,33.5629,157200.0
2012-12-14 10:00:00,36.66,36.7,36.61,36.68,154800.0,33.5537,33.5903,33.508,33.572,154800.0
2012-12-14 10:05:00,36.68,36.72,36.64,36.64,98400.0,33.572,33.6086,33.5354,33.5354,98400.0
2012-12-14 10:10:00,36.64,36.71,36.6,36.69,127200.0,33.5354,33.5995,33.4988,33.5812,127200.0
2012-12-14 10:15:00,36.69,36.7,36.61,36.63,141600.0,33.5812,33.5903,33.508,33.5263,141600.0
2012-12-14 10:20:00,36.63,36.67,36.59,36.63,110400.0,33.5263,33.5629,33.4896,33.5263,110400.0
2012-12-14 10:25:00,36.63,36.67,36.62,36.66,98400.0,33.5263,33.5629,33.5171,33.5537,98400.0
2012-12-14 10:30:00,36.66,36.66,36.6,36.61,105200.0,33.5537,33.5537,33.4988,33.508,105200.0
2012-12-14 10:35:00,36.61,36.65,36.59,36.63,143600.0,33.508,33.5446,33.4896,33.5263,143600.0
2012-12-14 10:40:00,36.62,36.65,36.59,36.64,144400.0,33.5171,33.5446,33.4896,33.5354,144400.0
2012-12-14 10:45:00,36.64,36.75,36.64,36.74,166000.0,33.5354,33.6361,33.5354,33.6269,166000.0
2012-12-14 10:50:00,36.74,36.76,36.68,36.7,100000.0,33.6269,33.6452,33.572,33.5903,100000.0
2012-12-14 10:55:00,36.7,36.72,36.65,36.65,132000.0,33.5903,33.6086,33.5446,33.5446,132000.0
2012-12-14 11:00:00,36.65,36.65,36.61,36.62,62000.0,33.5446,33.5446,33.508,33.5171,62000.0
2012-12-14 11:05:00,36.63,36.66,36.6,36.65,66400.0,33.5263,33.5537,33.4988,33.5446,66400.0
2012-12-14 11:10:00,36.65,36.68,36.64,36.66,108000.0,33.5446,33.572,33.5354,33.5537,108000.0
2012-12-14 11:15:00,36.66,36.67,36.62,36.62,70800.0,33.5537,33.5629,33.5171,33.5171,70800.0
2012-12-14 11:20:00,36.63,36.67,36.62,36.63,72000.0,33.5263,33.5629,33.5171,33.5263,72000.0
2012-12-14 11:25:00,36.63,36.64,36.6,36.62,61200.0,33.5263,33.5354,33.4988,33.5171,61200.0
2012-12-14 11:30:00,36.62,36.63,36.59,36.6,134400.0,33.5171,33.5263,33.4896,33.4988,134400.0
2012-12-14 11:35:00,36.6,36.61,36.56,36.6,93200.0,33.4988,33.508,33.4622,33.4988,93200.0
2012-12-14 11:40:00,36.6,36.65,36.6,36.64,78000.0,33.4988,33.5446,33.4988,33.5354,78000.0
2012-12-14 11:45:00,36.64,36.66,36.63,36.63,108000.0,33.5354,33.5537,33.5263,33.5263,108000.0
2012-12-14 11:50:00,36.63,36.63,36.58,36.59,100400.0,33.5263,33.5263,33.4805,33.4896,100400.0
2012-12-14 11:55:00,36.59,36.61,36.58,36.59,79200.0,33.4896,33.508,33.4805,33.4896,79200.0
2012-12-14 12:00:00,36.59,36.61,36.58,36.58,108000.0,33.4896,33.508,33.4805,33.4805,108000.0
2012-12-14 12:05:00,36.59,36.64,36.59,36.64,60400.0,33.4896,33.5354,33.4896,33.5354,60400.0
2012-12-14 12:10:00,36.64,36.68,36.64,36.66,132000.0,33.5354,33.572,33.5354,33.5537,132000.0
2012-12-14 12:15:00,36.66,36.69,36.63,36.66,83600.0,33.5537,33.5812,33.5263,33.5537,83600.0
2012-12-14 12:20:00,36.65,36.68,36.64,36.66,83600.0,33.5446,33.572,33.5354,33.5537,83600.0
2012-12-14 12:25:00,36.65,36.71,36.65,36.7,60400.0,33.5446,33.5995,33.5446,33.5903,60400.0
2012-12-14 12:30:00,36.7,36.72,36.69,36.69,68400.0,33.5903,33.6086,33.5812,33.5812,68400.0
2012-12-14 12:35:00,36.69,36.7,36.67,36.69,135600.0,33.5812,33.5903,33.5629,33.5812,135600.0
2012-12-14 12:40:00,36.68,36.74,36.68,36.73,159200.0,33.572,33.6269,33.572,33.6178,159200.0
2012-12-14 12:45:00,36.72,36.74,36.7,36.74,70000.0,33.6086,33.6269,33.5903,33.6269,70000.0
2012-12-14 12:50:00,36.72,36.75,36.69,36.73,184000.0,33.6086,33.6361,33.5812,33.6178,184000.0
2012-12-14 12:55:00,36.73,36.74,36.71,36.73,80400.0,33.6178,33.6269,33.5995,33.6178,80400.0
2012-12-14 13:00:00,36.73,36.74,36.72,36.72,63200.0,33.6178,33.6269,33.6086,33.6086,63200.0
2012-12-14 13:05:00,36.72,36.74,36.72,36.73,54000.0,33.6086,33.6269,33.6086,33.6178,54000.0
2012-12-14 13:10:00,36.73,36.73,36.69,36.71,30800.0,33.6178,33.6178,33.5812,33.5995,30800.0
2012-12-14 13:15:00,36.7,36.7,36.68,36.68,44400.0,33.5903,33.5903,33.572,33.572,44400.0
2012-12-14 13:20:00,36.68,36.69,36.67,36.68,34000.0,33.572,33.5812,33.5629,33.572,34000.0
2012-12-14 13:25:00,36.67,36.69,36.66,36.69,62400.0,33.5629,33.5812,33.5537,33.5812,62400.0
2012-12-14 13:30:00,36.69,36.71,36.68,36.69,78800.0,33.5812,33.5995,33.572,33.5812,78800.0
2012-12-14 13:35:00,36.69,36.69,36.66,36.66,67600.0,33.5812,33.5812,33.5537,33.5537,67600.0
2012-12-14 13:40:00,36.66,36.68,36.66,36.68,68400.0,33.5537,33.572,33.5537,33.572,68400.0
2012-12-14 13:45:00,36.68,36.72,36.68,36.68,102400.0,33.572,33.6086,33.572,33.572,102400.0
2012-12-14 13:50:00,36.68,36.72,36.68,36.71,110400.0,33.572,33.6086,33.572,33.5995,110400.0
2012-12-14 13:55:00,36.71,36.74,36.7,36.72,90000.0,33.5995,33.6269,33.5903,33.6086,90000.0
2012-12-14 14:00:00,36.73,36.74,36.72,36.73,84800.0,33.6178,33.6269,33.6086,33.6178,84800.0
2012-12-14 14:05:00,36.73,36.75,36.7,36.75,104800.0,33.6178,33.6361,33.5903,33.6361,104800.0
2012-12-14 14:10:00,36.75,36.76,36.73,36.74,106800.0,33.6361,33.6452,33.6178,33.6269,106800.0
2012-12-14 14:15:00,36.74,36.75,36.73,36.74,54800.0,33.6269,33.6361,33.6178,33.6269,54800.0
2012-12-14 14:20:00,36.74,36.74,36.72,36.72,43600.0,33.6269,33.6269,33.6086,33.6086,43600.0
2012-12-14 14:25:00,36.72,36.72,36.7,36.71,59200.0,33.6086,33.6086,33.5903,33.5995,59200.0
2012-12-14 14:30:00,36.71,36.72,36.7,36.72,58400.0,33.5995,33.6086,33.5903,33.6086,58400.0
2012-12-14 14:35:00,36.72,36.73,36.71,36.71,73200.0,33.6086,33.6178,33.5995,33.5995,73200.0
2012-12-14 14:40:00,36.71,36.73,36.71,36.72,63600.0,33.5995,33.6178,33.5995,33.6086,63600.0
2012-12-14 14:45:00,36.72,36.73,36.7,36.7,42400.0,33.6086,33.6178,33.5903,33.5903,42400.0
2012-12-14 14:50:00,36.7,36.73,36.7,36.72,89600.0,33.5903,33.6178,33.5903,33.6086,89600.0
2012-12-14 14:55:00,36.72,36.72,36.67,36.69,159200.0,33.6086,33.6086,33.5629,33.5812,159200.0
2012-12-14 15:00:00,36.69,36.72,36.67,36.72,131200.0,33.5812,33.6086,33.5629,33.6086,131200.0
2012-12-14 15:05:00,36.72,36.72,36.64,36.65,111200.0,33.6086,33.6086,33.5354,33.5446,111200.0
2012-12-14 15:10:00,36.64,36.69,36.64,36.68,99200.0,33.5354,33.5812,33.5354,33.572,99200.0
2012-12-14 15:15:00,36.67,36.7,36.66,36.69,99200.0,33.5629,33.5903,33.5537,33.5812,99200.0
2012-12-14 15:20:00,36.69,36.7,36.68,36.69,82400.0,33.5812,33.5903,33.572,33.5812,82400.0
2012-12-14 15:25:00,36.69,36.75,36.64,36.75,196800.0,33.5812,33.6361,33.5354,33.6361,196800.0
2012-12-14 15:30:00,36.75,36.8,36.74,36.76,270000.0,33.6361,33.6819,33.6269,33.6452,270000.0
2012-12-14 15:35:00,36.76,36.77,36.73,36.73,186800.0,33.6452,33.6544,33.6178,33.6178,186800.0
2012-12-14 15:40:00,36.73,36.73,36.7,36.7,119200.0,33.6178,33.6178,33.5903,33.5903,119200.0
2012-12-14 15:45:00,36.7,36.7,36.66,36.66,176800.0,33.5903,33.5903,33.5537,33.5537,176800.0
2012-12-14 15:50:00,36.65,36.69,36.64,36.68,247600.0,33.5446,33.5812,33.5354,33.572,247600.0
2012-12-14 15:55:00,36.68,36.71,36.65,36.71,473600.0,33.572,33.5995,33.5446,33.5995,473600.0
2012-12-17 09:30:00,36.74,36.95,36.73,36.88,263200.0,33.6269,33.8191,33.6178,33.7551,263200.0
2012-12-17 09:35:00,36.89,36.94,36.87,36.93,138000.0,33.7642,33.81,33.7459,33.8008,138000.0
2012-12-17 09:40:00,36.93,37.03,36.87,37.02,164400.0,33.8008,33.8924,33.7459,33.8832,164400.0
2012-12-17 09:45:00,37.02,37.05,36.99,37.0,225200.0,33.8832,33.9107,33.8558,33.8649,225200.0
2012-12-17 09:50:00,36.99,37.02,36.93,36.94,304400.0,33.8558,33.8832,33.8008,33.81,304400.0
2012-12-17 09:55:00,36.95,36.95,36.87,36.9,344400.0,33.8191,33.8191,33.7459,33.7734,344400.0
2012-12-17 10:00:00,36.9,36.93,36.89,36.92,155200.0,33.7734,33.8008,33.7642,33.7917,155200.0
2012-12-17 10:05:00,36.92,36.96,36.89,36.95,133600.0,33.7917,33.8283,33.7642,33.8191,133600.0
2012-12-17 10:10:00,36.96,36.99,36.93,36.95,167200.0,33.8283,33.8558,33.8008,33.8191,167200.0
2012-12-17 10:15:00,36.95,36.96,36.91,36.92,146400.0,33.8191,33.8283,33.7825,33.7917,146400.0
2012-12-17 10:20:00,36.91,36.92,36.89,36.9,110400.0,33.7825,33.7917,33.7642,33.7734,110400.0
2012-12-17 10:25:00,36.9,36.93,36.89,36.92,83200.0,33.7734,33.8008,33.7642,33.7917,83200.0
2012-12-17 10:30:00,36.92,37.0,36.92,37.0,107600.0,33.7917,33.8649,33.7917,33.8649,107600.0
2012-12-17 10:35:00,37.0,37.04,37.0,37.02,107600.0,33.8649,33.9015,33.8649,33.8832,107600.0
2012-12-17 10:40:00,37.03,37.03,36.97,36.98,119600.0,33.8924,33.8924,33.8375,33.8466,119600.0
2012-12-17 10:45:00,36.98,36.99,36.95,36.95,112000.0,33.8466,33.8558,33.8191,33.8191,112000.0
2012-12-17 10:50:00,36.95,36.99,36.94,36.98,140000.0,33.8191,33.8558,33.81,33.8466,140000.0
2012-12-17 10:55:00,36.97,36.97,36.93,36.95,142400.0,33.8375,33.8375,33.8008,33.8191,142400.0
2012-12-17 11:00:00,36.95,36.98,36.94,36.96,95200.0,33.8191,33.8466,33.81,33.8283,95200.0
2012-12-17 11:05:00,36.96,36.99,36.95,36.98,118400.0,33.8283,33.8558,33.8191,33.8466,118400.0
2012-12-17 11:10:00,36.99,37.04,36.99,37.02,77600.0,33.8558,33.9015,33.8558,33.8832,77600.0
2012-12-17 11:15:00,37.02,37.05,37.02,37.05,116400.0,33.8832,33.9107,33.8832,33.9107,116400.0
2012-12-17 11:20:00,37.05,37.07,37.03,37.06,115200.0,33.9107,33.929,33.8924,33.9198,115200.0
2012-12-17 11:25:00,37.06,37.07,37.05,37.06,126000.0,33.9198,33.929,33.9107,33.9198,126000.0
2012-12-17 11:30:00,37.07,37.13,37.06,37.13,128800.0,33.929,33.9839,33.9198,33.9839,128800.0
2012-12-17 11:35:00,37.13,37.18,37.13,37.17,207200.0,33.9839,34.0297,33.9839,34.0205,207200.0
2012-12-17 11:40:00,37.17,37.22,37.17,37.21,158800.0,34.0205,34.0663,34.0205,34.0571,158800.0
2012-12-17 11:45:00,37.21,37.26,37.2,37.25,180400.0,34.0571,34.1029,34.048,34.0937,180400.0
2012-12-17 11:50:00,37.25,37.25,37.23,37.24,78800.0,34.0937,34.0937,34.0754,34.0846,78800.0
2012-12-17 11:55:00,37.24,37.24,37.19,37.2,86400.0,34.0846,34.0846,34.0388,34.048,86400.0
2012-12-17 12:00:00,37.2,37.24,37.19,37.24,134400.0,34.048,34.0846,34.0388,34.0846,134400.0
2012-12-17 12:05:00,37.24,37.27,37.24,37.26,194000.0,34.0846,34.112,34.0846,34.1029,194000.0
2012-12-17 12:10:00,37.26,37.26,37.23,37.24,44400.0,34.1029,34.1029,34.0754,34.0846,44400.0
2012-12-17 12:15:00,37.25,37.26,37.24,37.26,43200.0,34.0937,34.1029,34.0846,34.1029,43200.0
2012-12-17 12:20:00,37.26,37.27,37.25,37.27,56800.0,34.1029,34.112,34.0937,34.112,56800.0
2012-12-17 12:25:00,37.27,37.28,37.24,37.24,71200.0,34.112,34.1212,34.0846,34.0846,71200.0
2012-12-17 12:30:00,37.24,37.25,37.23,37.23,40400.0,34.0846,34.0937,34.0754,34.0754,40400.0
2012-12-17 12:35:00,37.23,37.24,37.18,37.19,103600.0,34.0754,34.0846,34.0297,34.0388,103600.0
2012-12-17 12:40:00,37.19,37.21,37.18,37.21,43200.0,34.0388,34.0571,34.0297,34.0571,43200.0
2012-12-17 12:45:00,37.2,37.21,37.2,37.21,94800.0,34.048,34.0571,34.048,34.0571,94800.0
2012-12-17 12:50:00,37.21,37.22,37.2,37.21,88400.0,34.0571,34.0663,34.048,34.0571,88400.0
2012-12-17 12:55:00,37.21,37.22,37.2,37.2,92400.0,34.0571,34.0663,34.048,34.048,92400.0
2012-12-17 13:00:00,37.21,37.23,37.2,37.22,72400.0,34.0571,34.0754,34.048,34.0663,72400.0
2012-12-17 13:05:00,37.22,37.22,37.2,37.21,48000.0,34.0663,34.0663,34.048,34.0571,48000.0
2012-12-17 13:10:00,37.2,37.2,37.16,37.16,56000.0,34.048,34.048,34.0114,34.0114,56000.0
2012-12-17 13:15:00,37.16,37.18,37.14,37.15,108800.0,34.0114,34.0297,33.993,34.0022,108800.0
2012-12-17 13:20:00,37.15,37.18,37.12,37.17,88800.0,34.0022,34.0297,33.9747,34.0205,88800.0
2012-12-17 13:25:00,37.16,37.17,37.13,37.17,63600.0,34.0114,34.0205,33.9839,34.0205,63600.0
2012-12-17 13:30:00,37.17,37.17,37.12,37.13,109600.0,34.0205,34.0205,33.9747,33.9839,109600.0
2012-12-17 13:35:00,37.14,37.15,37.13,37.13,103200.0,33.993,34.0022,33.9839,33.9839,103200.0
2012-12-17 13:40:00,37.13,37.15,37.13,37.14,86800.0,33.9839,34.0022,33.9839,33.993,86800.0
2012-12-17 13:45:00,37.14,37.15,37.13,37.14,78400.0,33.993,34.0022,33.9839,33.993,78400.0
2012-12-17 13:50:00,37.14,37.14,37.12,37.12,86000.0,33.993,33.993,33.9747,33.9747,86000.0
2012-12-17 13:55:00,37.12,37.12,37.1,37.1,65200.0,33.9747,33.9747,33.9564,33.9564,65200.0
2012-12-17 14:00:00,37.1,37.15,37.1,37.14,110800.0,33.9564,34.0022,33.9564,33.993,110800.0
2012-12-17 14:05:00,37.13,37.13,37.09,37.11,85200.0,33.9839,33.9839,33.9473,33.9656,85200.0
2012-12-17 14:10:00,37.1,37.12,37.08,37.09,92800.0,33.9564,33.9747,33.9381,33.9473,92800.0
2012-12-17 14:15:00,37.1,37.1,37.09,37.09,50400.0,33.9564,33.9564,33.9473,33.9473,50400.0
2012-12-17 14:20:00,37.09,37.09,37.06,37.08,82800.0,33.9473,33.9473,33.9198,33.9381,82800.0
2012-12-17 14:25:00,37.09,37.14,37.08,37.13,81600.0,33.9473,33.993,33.9381,33.9839,81600.0
2012-12-17 14:30:00,37.12,37.14,37.09,37.09,162800.0,33.9747,33.993,33.9473,33.9473,162800.0
2012-12-17 14:35:00,37.09,37.1,37.06,37.09,137200.0,33.9473,33.9564,33.9198,33.9473,137200.0
2012-12-17 14:40:00,37.09,37.11,37.08,37.09,106400.0,33.9473,33.9656,33.9381,33.9473,106400.0
2012-12-17 14:45:00,37.09,37.1,37.03,37.03,180400.0,33.9473,33.9564,33.8924,33.8924,180400.0
2012-12-17 14:50:00,37.03,37.04,36.99,36.99,221200.0,33.8924,33.9015,33.8558,33.8558,221200.0
2012-12-17 14:55:00,36.99,37.02,36.99,37.01,136800.0,33.8558,33.8832,33.8558,33.8741,136800.0
2012-12-17 15:00:00,37.01,37.02,36.99,37.0,152800.0,33.8741,33.8832,33.8558,33.8649,152800.0
2012-12-17 15:05:00,37.0,37.03,36.99,37.02,130800.0,33.8649,33.8924,33.8558,33.8832,130800.0
2012-12-17 15:10:00,37.01,37.05,37.01,37.04,95200.0,33.8741,33.9107,33.8741,33.9015,95200.0
2012-12-17 15:15:00,37.04,37.04,37.01,37.02,97600.0,33.9015,33.9015,33.8741,33.8832,97600.0
2012-12-17 15:20:00,37.02,37.02,36.99,36.99,90800.0,33.8832,33.8832,33.8558,33.8558,90800.0
2012-12-17 15:25:00,36.99,37.01,36.99,36.99,106800.0,33.8558,33.8741,33.8558,33.8558,106800.0
2012-12-17 15:30:00,36.99,37.0,36.99,36.99,127600.0,33.8558,33.8649,33.8558,33.8558,127600.0
2012-12-17 15:35:00,36.99,37.04,36.99,37.02,110400.0,33.8558,33.9015,33.8558,33.8832,110400.0
2012-12-17 15:40:00,37.02,37.05,37.02,37.05,151200.0,33.8832,33.9107,33.8832,33.9107,151200.0
2012-12-17 15:45:00,37.04,37.12,37.02,37.12,482000.0,33.9015,33.9747,33.8832,33.9747,482000.0
2012-12-17 15:50:00,37.11,37.2,37.1,37.18,486000.0,33.9656,34.048,33.9564,34.0297,486000.0
2012-12-17 15:55:00,37.19,37.28,37.17,37.28,1180400.0,34.0388,34.1212,34.0205,34.1212,1180400.0
2012-12-18 09:30:00,37.25,37.29,37.21,37.24,354800.0,34.0937,34.1303,34.0571,34.0846,354800.0
2012-12-18 09:35:00,37.24,37.26,37.18,37.24,173200.0,34.0846,34.1029,34.0297,34.0846,173200.0
2012-12-18 09:40:00,37.24,37.27,37.22,37.24,226000.0,34.0846,34.112,34.0663,34.0846,226000.0
2012-12-18 09:45:00,37.23,37.34,37.23,37.33,250400.0,34.0754,34.1761,34.0754,34.1669,250400.0
2012-12-18 09:50:00,37.32,37.32,37.27,37.29,120800.0,34.1578,34.1578,34.112,34.1303,120800.0
2012-12-18 09:55:00,37.29,37.3,37.24,37.24,105600.0,34.1303,34.1395,34.0846,34.0846,105600.0
2012-12-18 10:00:00,37.24,37.38,37.24,37.35,258800.0,34.0846,34.2127,34.0846,34.1853,258800.0
2012-12-18 10:05:00,37.35,37.37,37.34,37.36,130400.0,34.1853,34.2036,34.1761,34.1944,130400.0
2012-12-18 10:10:00,37.36,37.46,37.36,37.45,308400.0,34.1944,34.2859,34.1944,34.2768,308400.0
2012-12-18 10:15:00,37.45,37.48,37.41,37.44,160400.0,34.2768,34.3042,34.2402,34.2676,160400.0
2012-12-18 10:20:00,37.44,37.49,37.4,37.48,89600.0,34.2676,34.3134,34.231,34.3042,89600.0
2012-12-18 10:25:00,37.48,37.49,37.46,37.49,132400.0,34.3042,34.3134,34.2859,34.3134,132400.0
2012-12-18 10:30:00,37.48,37.5,37.47,37.49,317200.0,34.3042,34.3225,34.2951,34.3134,317200.0
2012-12-18 10:35:00,37.49,37.54,37.48,37.53,275200.0,34.3134,34.3592,34.3042,34.35,275200.0
2012-12-18 10:40:00,37.54,37.54,37.49,37.53,137600.0,34.3592,34.3592,34.3134,34.35,137600.0
2012-12-18 10:45:00,37.54,37.7,37.52,37.7,474000.0,34.3592,34.5056,34.3408,34.5056,474000.0
2012-12-18 10:50:00,37.7,37.71,37.68,37.71,221600.0,34.5056,34.5147,34.4873,34.5147,221600.0
2012-12-18 10:55:00,37.72,37.73,37.66,37.66,140400.0,34.5239,34.5331,34.469,34.469,140400.0
2012-12-18 11:00:00,37.66,37.67,37.61,37.61,128800.0,34.469,34.4781,34.4232,34.4232,128800.0
2012-12-18 11:05:00,37.62,37.68,37.62,37.67,162400.0,34.4324,34.4873,34.4324,34.4781,162400.0
2012-12-18 11:10:00,37.67,37.72,37.63,37.69,98000.0,34.4781,34.5239,34.4415,34.4964,98000.0
2012-12-18 11:15:00,37.7,37.77,37.7,37.77,226000.0,34.5056,34.5697,34.5056,34.5697,226000.0
2012-12-18 11:20:00,37.77,37.79,37.71,37.71,166000.0,34.5697,34.588,34.5147,34.5147,166000.0
2012-12-18 11:25:00,37.7,37.71,37.65,37.67,144400.0,34.5056,34.5147,34.4598,34.4781,144400.0
2012-12-18 11:30:00,37.67,37.69,37.67,37.68,96000.0,34.4781,34.4964,34.4781,34.4873,96000.0
2012-12-18 11:35:00,37.68,37.77,37.68,37.76,124400.0,34.4873,34.5697,34.4873,34.5605,124400.0
2012-12-18 11:40:00,37.77,37.77,37.73,37.74,84400.0,34.5697,34.5697,34.5331,34.5422,84400.0
2012-12-18 11:45:00,37.75,37.75,37.73,37.74,86800.0,34.5514,34.5514,34.5331,34.5422,86800.0
2012-12-18 11:50:00,37.74,37.74,37.7,37.72,82400.0,34.5422,34.5422,34.5056,34.5239,82400.0
2012-12-18 11:55:00,37.72,37.72,37.68,37.71,78800.0,34.5239,34.5239,34.4873,34.5147,78800.0
2012-12-18 12:00:00,37.71,37.74,37.71,37.73,95200.0,34.5147,34.5422,34.5147,34.5331,95200.0
2012-12-18 12:05:00,37.72,37.74,37.71,37.71,34800.0,34.5239,34.5422,34.5147,34.5147,34800.0
2012-12-18 12:10:00,37.71,37.72,37.7,37.71,35200.0,34.5147,34.5239,34.5056,34.5147,35200.0
2012-12-18 12:15:00,37.71,37.71,37.68,37.7,70400.0,34.5147,34.5147,34.4873,34.5056,70400.0
2012-12-18 12:20:00,37.7,37.72,37.69,37.72,100000.0,34.5056,34.5239,34.4964,34.5239,100000.0
2012-12-18 12:25:00,37.72,37.74,37.72,37.74,56400.0,34.5239,34.5422,34.5239,34.5422,56400.0
2012-12-18 12:30:00,37.74,37.74,37.71,37.72,76400.0,34.5422,34.5422,34.5147,34.5239,76400.0
2012-12-18 12:35:00,37.71,37.81,37.71,37.81,158400.0,34.5147,34.6063,34.5147,34.6063,158400.0
2012-12-18 12:40:00,37.81,37.89,37.81,37.86,125600.0,34.6063,34.6795,34.6063,34.652,125600.0
2012-12-18 12:45:00,37.85,37.87,37.81,37.84,102400.0,34.6429,34.6612,34.6063,34.6337,102400.0
2012-12-18 12:50:00,37.84,37.88,37.81,37.84,73600.0,34.6337,34.6703,34.6063,34.6337,73600.0
2012-12-18 12:55:00,37.84,37.88,37.82,37.87,61200.0,34.6337,34.6703,34.6154,34.6612,61200.0
2012-12-18 13:00:00,37.87,37.88,37.82,37.85,88000.0,34.6612,34.6703,34.6154,34.6429,88000.0
2012-12-18 13:05:00,37.85,37.86,37.82,37.86,66400.0,34.6429,34.652,34.6154,34.652,66400.0
2012-12-18 13:10:00,37.86,37.88,37.81,37.81,70000.0,34.652,34.6703,34.6063,34.6063,70000.0
2012-12-18 13:15:00,37.82,37.86,37.79,37.86,55200.0,34.6154,34.652,34.588,34.652,55200.0
2012-12-18 13:20:00,37.86,37.86,37.8,37.83,55200.0,34.652,34.652,34.5971,34.6246,55200.0
2012-12-18 13:25:00,37.82,37.83,37.8,37.81,62400.0,34.6154,34.6246,34.5971,34.6063,62400.0
2012-12-18 13:30:00,37.81,37.83,37.78,37.83,110000.0,34.6063,34.6246,34.5788,34.6246,110000.0
2012-12-18 13:35:00,37.82,37.84,37.82,37.82,75600.0,34.6154,34.6337,34.6154,34.6154,75600.0
2012-12-18 13:40:00,37.83,37.84,37.81,37.83,50400.0,34.6246,34.6337,34.6063,34.6246,50400.0
2012-12-18 13:45:00,37.83,37.83,37.8,37.8,39200.0,34.6246,34.6246,34.5971,34.5971,39200.0
2012-12-18 13:50:00,37.81,37.81,37.77,37.77,62400.0,34.6063,34.6063,34.5697,34.5697,62400.0
2012-12-18 13:55:00,37.78,37.82,37.78,37.82,81200.0,34.5788,34.6154,34.5788,34.6154,81200.0
2012-12-18 14:00:00,37.82,37.82,37.79,37.81,64000.0,34.6154,34.6154,34.588,34.6063,64000.0
2012-12-18 14:05:00,37.81,37.82,37.8,37.82,79200.0,34.6063,34.6154,34.5971,34.6154,79200.0
2012-12-18 14:10:00,37.81,37.82,37.79,37.79,127600.0,34.6063,34.6154,34.588,34.588,127600.0
2012-12-18 14:15:00,37.79,37.79,37.75,37.78,148000.0,34.588,34.588,34.5514,34.5788,148000.0
2012-12-18 14:20:00,37.79,37.79,37.71,37.71,128000.0,34.588,34.588,34.5147,34.5147,128000.0
2012-12-18 14:25:00,37.71,37.71,37.64,37.64,137200.0,34.5147,34.5147,34.4507,34.4507,137200.0
2012-12-18 14:30:00,37.64,37.64,37.61,37.62,197600.0,34.4507,34.4507,34.4232,34.4324,197600.0
2012-12-18 14:35:00,37.62,37.69,37.61,37.69,128000.0,34.4324,34.4964,34.4232,34.4964,128000.0
2012-12-18 14:40:00,37.69,37.7,37.65,37.69,95600.0,34.4964,34.5056,34.4598,34.4964,95600.0
2012-12-18 14:45:00,37.69,37.7,37.68,37.69,79200.0,34.4964,34.5056,34.4873,34.4964,79200.0
2012-12-18 14:50:00,37.69,37.7,37.68,37.7,92400.0,34.4964,34.5056,34.4873,34.5056,92400.0
2012-12-18 14:55:00,37.7,37.72,37.68,37.68,104000.0,34.5056,34.5239,34.4873,34.4873,104000.0
2012-12-18 15:00:00,37.69,37.69,37.66,37.68,115200.0,34.4964,34.4964,34.469,34.4873,115200.0
2012-12-18 15:05:00,37.68,37.69,37.62,37.63,180400.0,34.4873,34.4964,34.4324,34.4415,180400.0
2012-12-18 15:10:00,37.63,37.65,37.6,37.62,117600.0,34.4415,34.4598,34.4141,34.4324,117600.0
2012-12-18 15:15:00,37.63,37.63,37.58,37.61,125600.0,34.4415,34.4415,34.3958,34.4232,125600.0
2012-12-18 15:20:00,37.61,37.63,37.61,37.62,128400.0,34.4232,34.4415,34.4232,34.4324,128400.0
2012-12-18 15:25:00,37.62,37.63,37.6,37.62,94800.0,34.4324,34.4415,34.4141,34.4324,94800.0
2012-12-18 15:30:00,37.61,37.62,37.58,37.59,185600.0,34.4232,34.4324,34.3958,34.4049,185600.0
2012-12-18 15:35:00,37.59,37.62,37.58,37.62,98400.0,34.4049,34.4324,34.3958,34.4324,98400.0
2012-12-18 15:40:00,37.62,37.65,37.62,37.64,181600.0,34.4324,34.4598,34.4324,34.4507,181600.0
2012-12-18 15:45:00,37.64,37.69,37.62,37.68,236800.0,34.4507,34.4964,34.4324,34.4873,236800.0
2012-12-18 15:50:00,37.68,37.7,37.66,37.68,326800.0,34.4873,34.5056,34.469,34.4873,326800.0
2012-12-18 15:55:00,37.68,37.72,37.67,37.68,531600.0,34.4873,34.5239,34.4781,34.4873,531600.0
2012-12-19 09:30:00,37.7,37.71,37.56,37.58,304000.0,34.5056,34.5147,34.3775,34.3958,304000.0
2012-12-19 09:35:00,37.59,37.6,37.47,37.48,185600.0,34.4049,34.4141,34.2951,34.3042,185600.0
2012-12-19 09:40:00,37.47,37.51,37.38,37.44,214000.0,34.2951,34.3317,34.2127,34.2676,214000.0
2012-12-19 09:45:00,37.45,37.57,37.45,37.57,128000.0,34.2768,34.3866,34.2768,34.3866,128000.0
2012-12-19 09:50:00,37.56,37.6,37.51,37.6,161600.0,34.3775,34.4141,34.3317,34.4141,161600.0
2012-12-19 09:55:00,37.59,37.62,37.56,37.56,64800.0,34.4049,34.4324,34.3775,34.3775,64800.0
2012-12-19 10:00:00,37.56,37.56,37.53,37.54,114800.0,34.3775,34.3775,34.35,34.3592,114800.0
2012-12-19 10:05:00,37.54,37.54,37.5,37.52,77600.0,34.3592,34.3592,34.3225,34.3408,77600.0
2012-12-19 10:10:00,37.52,37.52,37.5,37.5,76000.0,34.3408,34.3408,34.3225,34.3225,76000.0
2012-12-19 10:15:00,37.51,37.52,37.49,37.51,114000.0,34.3317,34.3408,34.3134,34.3317,114000.0
2012-12-19 10:20:00,37.5,37.52,37.47,37.5,142000.0,34.3225,34.3408,34.2951,34.3225,142000.0
2012-12-19 10:25:00,37.51,37.52,37.49,37.5,112800.0,34.3317,34.3408,34.3134,34.3225,112800.0
2012-12-19 10:30:00,37.5,37.51,37.48,37.48,154000.0,34.3225,34.3317,34.3042,34.3042,154000.0
2012-12-19 10:35:00,37.48,37.51,37.48,37.49,252400.0,34.3042,34.3317,34.3042,34.3134,252400.0
2012-12-19 10:40:00,37.49,37.5,37.48,37.48,70800.0,34.3134,34.3225,34.3042,34.3042,70800.0
2012-12-19 10:45:00,37.48,37.5,37.48,37.49,96800.0,34.3042,34.3225,34.3042,34.3134,96800.0
2012-12-19 10:50:00,37.49,37.5,37.48,37.5,62000.0,34.3134,34.3225,34.3042,34.3225,62000.0
2012-12-19 10:55:00,37.49,37.5,37.47,37.48,76400.0,34.3134,34.3225,34.2951,34.3042,76400.0
2012-12-19 11:00:00,37.48,37.53,37.48,37.5,89200.0,34.3042,34.35,34.3042,34.3225,89200.0
2012-12-19 11:05:00,37.49,37.51,37.49,37.49,118400.0,34.3134,34.3317,34.3134,34.3134,118400.0
2012-12-19 11:10:00,37.5,37.5,37.47,37.49,186400.0,34.3225,34.3225,34.2951,34.3134,186400.0
2012-12-19 11:15:00,37.5,37.5,37.48,37.48,58400.0,34.3225,34.3225,34.3042,34.3042,58400.0
2012-12-19 11:20:00,37.49,37.49,37.44,37.47,152000.0,34.3134,34.3134,34.2676,34.2951,152000.0
2012-12-19 11:25:00,37.47,37.49,37.47,37.48,38800.0,34.2951,34.3134,34.2951,34.3042,38800.0
2012-12-19 11:30:00,37.48,37.5,37.48,37.49,97600.0,34.3042,34.3225,34.3042,34.3134,97600.0
2012-12-19 11:35:00,37.49,37.49,37.47,37.48,46000.0,34.3134,34.3134,34.2951,34.3042,46000.0
2012-12-19 11:40:00,37.48,37.49,37.48,37.48,48000.0,34.3042,34.3134,34.3042,34.3042,48000.0
2012-12-19 11:45:00,37.48,37.49,37.48,37.48,73200.0,34.3042,34.3134,34.3042,34.3042,73200.0
2012-12-19 11:50:00,37.48,37.48,37.47,37.48,67200.0,34.3042,34.3042,34.2951,34.3042,67200.0
2012-12-19 11:55:00,37.48,37.49,37.47,37.48,68800.0,34.3042,34.3134,34.2951,34.3042,68800.0
2012-12-19 12:00:00,37.48,37.49,37.45,37.46,92400.0,34.3042,34.3134,34.2768,34.2859,92400.0
2012-12-19 12:05:00,37.46,37.47,37.43,37.47,97200.0,34.2859,34.2951,34.2585,34.2951,97200.0
2012-12-19 12:10:00,37.47,37.49,37.46,37.49,66800.0,34.2951,34.3134,34.2859,34.3134,66800.0
2012-12-19 12:15:00,37.49,37.5,37.46,37.47,57200.0,34.3134,34.3225,34.2859,34.2951,57200.0
2012-12-19 12:20:00,37.46,37.47,37.44,37.46,29600.0,34.2859,34.2951,34.2676,34.2859,29600.0
2012-12-19 12:25:00,37.46,37.48,37.46,37.46,41200.0,34.2859,34.3042,34.2859,34.2859,41200.0
2012-12-19 12:30:00,37.46,37.47,37.45,37.46,36800.0,34.2859,34.2951,34.2768,34.2859,36800.0
2012-12-19 12:35:00,37.46,37.47,37.45,37.46,42800.0,34.2859,34.2951,34.2768,34.2859,42800.0
2012-12-19 12:40:00,37.46,37.47,37.43,37.45,124400.0,34.2859,34.2951,34.2585,34.2768,124400.0
2012-12-19 12:45:00,37.46,37.47,37.44,37.45,76400.0,34.2859,34.2951,34.2676,34.2768,76400.0
2012-12-19 12:50:00,37.45,37.45,37.43,37.43,96000.0,34.2768,34.2768,34.2585,34.2585,96000.0
2012-12-19 12:55:00,37.43,37.44,37.42,37.43,77600.0,34.2585,34.2676,34.2493,34.2585,77600.0
2012-12-19 13:00:00,37.43,37.45,37.43,37.45,54000.0,34.2585,34.2768,34.2585,34.2768,54000.0
2012-12-19 13:05:00,37.45,37.46,37.44,37.46,34400.0,34.2768,34.2859,34.2676,34.2859,34400.0
2012-12-19 13:10:00,37.45,37.46,37.41,37.44,56800.0,34.2768,34.2859,34.2402,34.2676,56800.0
2012-12-19 13:15:00,37.44,37.46,37.43,37.45,58800.0,34.2676,34.2859,34.2585,34.2768,58800.0
2012-12-19 13:20:00,37.45,37.46,37.45,37.46,42000.0,34.2768,34.2859,34.2768,34.2859,42000.0
2012-12-19 13:25:00,37.46,37.48,37.45,37.46,100800.0,34.2859,34.3042,34.2768,34.2859,100800.0
2012-12-19 13:30:00,37.45,37.46,37.45,37.46,35200.0,34.2768,34.2859,34.2768,34.2859,35200.0
2012-12-19 13:35:00,37.46,37.47,37.45,37.45,52000.0,34.2859,34.2951,34.2768,34.2768,52000.0
2012-12-19 13:40:00,37.45,37.47,37.44,37.45,60000.0,34.2768,34.2951,34.2676,34.2768,60000.0
2012-12-19 13:45:00,37.44,37.48,37.43,37.46,76400.0,34.2676,34.3042,34.2585,34.2859,76400.0
2012-12-19 13:50:00,37.46,37.48,37.45,37.46,68800.0,34.2859,34.3042,34.2768,34.2859,68800.0
2012-12-19 13:55:00,37.46,37.46,37.45,37.46,74800.0,34.2859,34.2859,34.2768,34.2859,74800.0
2012-12-19 14:00:00,37.46,37.46,37.42,37.44,52000.0,34.2859,34.2859,34.2493,34.2676,52000.0
2012-12-19 14:05:00,37.45,37.46,37.44,37.45,60800.0,34.2768,34.2859,34.2676,34.2768,60800.0
2012-12-19 14:10:00,37.45,37.47,37.44,37.45,79200.0,34.2768,34.2951,34.2676,34.2768,79200.0
2012-12-19 14:15:00,37.45,37.46,37.41,37.45,103200.0,34.2768,34.2859,34.2402,34.2768,103200.0
2012-12-19 14:20:00,37.45,37.46,37.44,37.44,76000.0,34.2768,34.2859,34.2676,34.2676,76000.0
2012-12-19 14:25:00,37.44,37.45,37.44,37.44,58800.0,34.2676,34.2768,34.2676,34.2676,58800.0
2012-12-19 14:30:00,37.43,37.44,37.4,37.42,121600.0,34.2585,34.2676,34.231,34.2493,121600.0
2012-12-19 14:35:00,37.42,37.45,37.41,37.43,76400.0,34.2493,34.2768,34.2402,34.2585,76400.0
2012-12-19 14:40:00,37.43,37.43,37.4,37.41,88800.0,34.2585,34.2585,34.231,34.2402,88800.0
2012-12-19 14:45:00,37.41,37.41,37.38,37.38,96400.0,34.2402,34.2402,34.2127,34.2127,96400.0
2012-12-19 14:50:00,37.39,37.39,37.38,37.39,72000.0,34.2219,34.2219,34.2127,34.2219,72000.0
2012-12-19 14:55:00,37.39,37.4,37.38,37.39,65200.0,34.2219,34.231,34.2127,34.2219,65200.0
2012-12-19 15:00:00,37.39,37.41,37.38,37.38,70800.0,34.2219,34.2402,34.2127,34.2127,70800.0
2012-12-19 15:05:00,37.38,37.38,37.37,37.38,108400.0,34.2127,34.2127,34.2036,34.2127,108400.0
2012-12-19 15:10:00,37.38,37.38,37.35,37.37,68400.0,34.2127,34.2127,34.1853,34.2036,68400.0
2012-12-19 15:15:00,37.37,37.38,37.35,37.36,88800.0,34.2036,34.2127,34.1853,34.1944,88800.0
2012-12-19 15:20:00,37.36,37.38,37.36,37.37,86400.0,34.1944,34.2127,34.1944,34.2036,86400.0
2012-12-19 15:25:00,37.37,37.4,37.36,37.38,144000.0,34.2036,34.231,34.1944,34.2127,144000.0
2012-12-19 15:30:00,37.38,37.44,37.38,37.44,155200.0,34.2127,34.2676,34.2127,34.2676,155200.0
2012-12-19 15:35:00,37.44,37.46,37.43,37.45,192800.0,34.2676,34.2859,34.2585,34.2768,192800.0
2012-12-19 15:40:00,37.45,37.45,37.41,37.42,66400.0,34.2768,34.2768,34.2402,34.2493,66400.0
2012-12-19 15:45:00,37.41,37.44,37.38,37.38,117200.0,34.2402,34.2676,34.2127,34.2127,117200.0
2012-12-19 15:50:00,37.38,37.39,37.34,37.35,240000.0,34.2127,34.2219,34.1761,34.1853,240000.0
2012-12-19 15:55:00,37.35,37.38,37.29,37.29,421600.0,34.1853,34.2127,34.1303,34.1303,421600.0
2012-12-20 09:30:00,37.33,37.51,37.33,37.47,334400.0,34.1669,34.3317,34.1669,34.2951,334400.0
2012-12-20 09:35:00,37.45,37.47,37.35,37.38,76400.0,34.2768,34.2951,34.1853,34.2127,76400.0
2012-12-20 09:40:00,37.38,37.45,37.35,37.44,96000.0,34.2127,34.2768,34.1853,34.2676,96000.0
2012-12-20 09:45:00,37.46,37.48,37.42,37.46,105200.0,34.2859,34.3042,34.2493,34.2859,105200.0
2012-12-20 09:50:00,37.46,37.55,37.46,37.52,155600.0,34.2859,34.3683,34.2859,34.3408,155600.0
2012-12-20 09:55:00,37.52,37.54,37.46,37.47,143200.0,34.3408,34.3592,34.2859,34.2951,143200.0
2012-12-20 10:00:00,37.48,37.54,37.48,37.52,136400.0,34.3042,34.3592,34.3042,34.3408,136400.0
2012-12-20 10:05:00,37.52,37.58,37.52,37.54,148000.0,34.3408,34.3958,34.3408,34.3592,148000.0
2012-12-20 10:10:00,37.52,37.55,37.49,37.51,202400.0,34.3408,34.3683,34.3134,34.3317,202400.0
2012-12-20 10:15:00,37.51,37.62,37.51,37.62,161200.0,34.3317,34.4324,34.3317,34.4324,161200.0
2012-12-20 10:20:00,37.61,37.64,37.58,37.59,156800.0,34.4232,34.4507,34.3958,34.4049,156800.0
2012-12-20 10:25:00,37.59,37.59,37.54,37.56,83600.0,34.4049,34.4049,34.3592,34.3775,83600.0
2012-12-20 10:30:00,37.56,37.57,37.53,37.55,67200.0,34.3775,34.3866,34.35,34.3683,67200.0
2012-12-20 10:35:00,37.54,37.6,37.54,37.57,78000.0,34.3592,34.4141,34.3592,34.3866,78000.0
2012-12-20 10:40:00,37.57,37.59,37.56,37.58,50000.0,34.3866,34.4049,34.3775,34.3958,50000.0
2012-12-20 10:45:00,37.59,37.59,37.52,37.55,93600.0,34.4049,34.4049,34.3408,34.3683,93600.0
2012-12-20 10:50:00,37.55,37.57,37.53,37.57,73600.0,34.3683,34.3866,34.35,34.3866,73600.0
2012-12-20 10:55:00,37.58,37.59,37.57,37.57,48000.0,34.3958,34.4049,34.3866,34.3866,48000.0
2012-12-20 11:00:00,37.57,37.58,37.52,37.56,111200.0,34.3866,34.3958,34.3408,34.3775,111200.0
2012-12-20 11:05:00,37.57,37.6,37.56,37.59,38000.0,34.3866,34.4141,34.3775,34.4049,38000.0
2012-12-20 11:10:00,37.6,37.6,37.57,37.57,77200.0,34.4141,34.4141,34.3866,34.3866,77200.0
2012-12-20 11:15:00,37.57,37.6,37.57,37.59,62400.0,34.3866,34.4141,34.3866,34.4049,62400.0
2012-12-20 11:20:00,37.59,37.62,37.59,37.59,42800.0,34.4049,34.4324,34.4049,34.4049,42800.0
2012-12-20 11:25:00,37.59,37.59,37.56,37.57,108400.0,34.4049,34.4049,34.3775,34.3866,108400.0
2012-12-20 11:30:00,37.56,37.58,37.55,37.57,116400.0,34.3775,34.3958,34.3683,34.3866,116400.0
2012-12-20 11:35:00,37.57,37.63,37.57,37.63,139200.0,34.3866,34.4415,34.3866,34.4415,139200.0
2012-12-20 11:40:00,37.62,37.62,37.58,37.6,92800.0,34.4324,34.4324,34.3958,34.4141,92800.0
2012-12-20 11:45:00,37.59,37.61,37.58,37.59,66000.0,34.4049,34.4232,34.3958,34.4049,66000.0
2012-12-20 11:50:00,37.59,37.67,37.58,37.67,192000.0,34.4049,34.4781,34.3958,34.4781,192000.0
2012-12-20 11:55:00,37.67,37.73,37.66,37.72,171600.0,34.4781,34.5331,34.469,34.5239,171600.0
2012-12-20 12:00:00,37.73,37.74,37.7,37.73,116800.0,34.5331,34.5422,34.5056,34.5331,116800.0
2012-12-20 12:05:00,37.73,37.74,37.72,37.73,64400.0,34.5331,34.5422,34.5239,34.5331,64400.0
2012-12-20 12:10:00,37.73,37.74,37.72,37.73,91600.0,34.5331,34.5422,34.5239,34.5331,91600.0
2012-12-20 12:15:00,37.73,37.74,37.73,37.74,63200.0,34.5331,34.5422,34.5331,34.5422,63200.0
2012-12-20 12:20:00,37.74,37.74,37.72,37.74,62400.0,34.5422,34.5422,34.5239,34.5422,62400.0
2012-12-20 12:25:00,37.74,37.76,37.72,37.74,145600.0,34.5422,34.5605,34.5239,34.5422,145600.0
2012-12-20 12:30:00,37.73,37.75,37.72,37.73,67600.0,34.5331,34.5514,34.5239,34.5331,67600.0
2012-12-20 12:35:00,37.74,37.77,37.73,37.76,76000.0,34.5422,34.5697,34.5331,34.5605,76000.0
2012-12-20 12:40:00,37.76,37.77,37.74,37.75,55200.0,34.5605,34.5697,34.5422,34.5514,55200.0
2012-12-20 12:45:00,37.76,37.77,37.76,37.77,47600.0,34.5605,34.5697,34.5605,34.5697,47600.0
2012-12-20 12:50:00,37.77,37.78,37.75,37.76,74400.0,34.5697,34.5788,34.5514,34.5605,74400.0
2012-12-20 12:55:00,37.77,37.79,37.75,37.77,52800.0,34.5697,34.588,34.5514,34.5697,52800.0
2012-12-20 13:00:00,37.77,37.78,37.74,37.74,98400.0,34.5697,34.5788,34.5422,34.5422,98400.0
2012-12-20 13:05:00,37.75,37.81,37.74,37.81,96000.0,34.5514,34.6063,34.5422,34.6063,96000.0
2012-12-20 13:10:00,37.81,37.81,37.75,37.79,68000.0,34.6063,34.6063,34.5514,34.588,68000.0
2012-12-20 13:15:00,37.78,37.79,37.74,37.76,55200.0,34.5788,34.588,34.5422,34.5605,55200.0
2012-12-20 13:20:00,37.76,37.77,37.73,37.73,70000.0,34.5605,34.5697,34.5331,34.5331,70000.0
2012-12-20 13:25:00,37.74,37.8,37.74,37.79,64000.0,34.5422,34.5971,34.5422,34.588,64000.0
2012-12-20 13:30:00,37.78,37.82,37.78,37.8,70400.0,34.5788,34.6154,34.5788,34.5971,70400.0
2012-12-20 13:35:00,37.8,37.87,37.8,37.86,93600.0,34.5971,34.6612,34.5971,34.652,93600.0
2012-12-20 13:40:00,37.86,37.9,37.84,37.9,111600.0,34.652,34.6886,34.6337,34.6886,111600.0
2012-12-20 13:45:00,37.9,38.04,37.9,37.98,304400.0,34.6886,34.8168,34.6886,34.7619,304400.0
2012-12-20 13:50:00,37.98,38.03,37.97,38.02,132800.0,34.7619,34.8076,34.7527,34.7985,132800.0
2012-12-20 13:55:00,38.02,38.02,37.97,38.02,109200.0,34.7985,34.7985,34.7527,34.7985,109200.0
2012-12-20 14:00:00,38.0,38.01,37.95,37.96,96800.0,34.7802,34.7893,34.7344,34.7436,96800.0
2012-12-20 14:05:00,37.97,37.99,37.97,37.99,90800.0,34.7527,34.771,34.7527,34.771,90800.0
2012-12-20 14:10:00,37.99,38.02,37.97,38.02,110800.0,34.771,34.7985,34.7527,34.7985,110800.0
2012-12-20 14:15:00,38.02,38.07,38.02,38.03,166000.0,34.7985,34.8442,34.7985,34.8076,166000.0
2012-12-20 14:20:00,38.02,38.03,37.99,38.01,131200.0,34.7985,34.8076,34.771,34.7893,131200.0
2012-12-20 14:25:00,38.01,38.01,37.99,37.99,83600.0,34.7893,34.7893,34.771,34.771,83600.0
2012-12-20 14:30:00,37.99,38.03,37.99,38.03,60400.0,34.771,34.8076,34.771,34.8076,60400.0
2012-12-20 14:35:00,38.04,38.04,38.01,38.03,76400.0,34.8168,34.8168,34.7893,34.8076,76400.0
2012-12-20 14:40:00,38.03,38.04,38.01,38.04,51600.0,34.8076,34.8168,34.7893,34.8168,51600.0
2012-12-20 14:45:00,38.04,38.08,38.02,38.06,109600.0,34.8168,34.8534,34.7985,34.8351,109600.0
2012-12-20 14:50:00,38.05,38.07,38.04,38.04,138000.0,34.8259,34.8442,34.8168,34.8168,138000.0
2012-12-20 14:55:00,38.04,38.07,38.03,38.06,114800.0,34.8168,34.8442,34.8076,34.8351,114800.0
2012-12-20 15:00:00,38.05,38.06,38.01,38.02,93600.0,34.8259,34.8351,34.7893,34.7985,93600.0
2012-12-20 15:05:00,38.02,38.05,38.01,38.04,108800.0,34.7985,34.8259,34.7893,34.8168,108800.0
2012-12-20 15:10:00,38.04,38.07,38.02,38.05,93600.0,34.8168,34.8442,34.7985,34.8259,93600.0
2012-12-20 15:15:00,38.05,38.06,38.02,38.02,150800.0,34.8259,34.8351,34.7985,34.7985,150800.0
2012-12-20 15:20:00,38.02,38.05,38.02,38.02,113600.0,34.7985,34.8259,34.7985,34.7985,113600.0
2012-12-20 15:25:00,38.03,38.03,38.0,38.02,103200.0,34.8076,34.8076,34.7802,34.7985,103200.0
2012-12-20 15:30:00,38.02,38.03,37.97,37.97,245600.0,34.7985,34.8076,34.7527,34.7527,245600.0
2012-12-20 15:35:00,37.97,38.05,37.97,38.04,166800.0,34.7527,34.8259,34.7527,34.8168,166800.0
2012-12-20 15:40:00,38.04,38.08,38.03,38.05,132400.0,34.8168,34.8534,34.8076,34.8259,132400.0
2012-12-20 15:45:00,38.05,38.07,38.02,38.02,190800.0,34.8259,34.8442,34.7985,34.7985,190800.0
2012-12-20 15:50:00,38.02,38.03,37.99,38.02,206800.0,34.7985,34.8076,34.771,34.7985,206800.0
2012-12-20 15:55:00,38.02,38.13,38.02,38.11,824000.0,34.7985,34.8992,34.7985,34.8809,824000.0
2012-12-21 09:30:00,37.74,37.87,37.57,37.66,3564000.0,34.5422,34.6612,34.3866,34.469,3564000.0
2012-12-21 09:35:00,37.63,37.75,37.49,37.68,326000.0,34.4415,34.5514,34.3134,34.4873,326000.0
2012-12-21 09:40:00,37.66,37.76,37.62,37.74,155200.0,34.469,34.5605,34.4324,34.5422,155200.0
2012-12-21 09:45:00,37.74,37.79,37.66,37.72,224000.0,34.5422,34.588,34.469,34.5239,224000.0
2012-12-21 09:50:00,37.7,37.76,37.67,37.72,129600.0,34.5056,34.5605,34.4781,34.5239,129600.0
2012-12-21 09:55:00,37.7,37.71,37.62,37.69,132400.0,34.5056,34.5147,34.4324,34.4964,132400.0
2012-12-21 10:00:00,37.69,37.81,37.68,37.72,198000.0,34.4964,34.6063,34.4873,34.5239,198000.0
2012-12-21 10:05:00,37.73,37.8,37.71,37.77,148800.0,34.5331,34.5971,34.5147,34.5697,148800.0
2012-12-21 10:10:00,37.76,37.85,37.7,37.82,160800.0,34.5605,34.6429,34.5056,34.6154,160800.0
2012-12-21 10:15:00,37.84,37.92,37.75,37.92,136400.0,34.6337,34.707,34.5514,34.707,136400.0
2012-12-21 10:20:00,37.9,37.99,37.9,37.95,133200.0,34.6886,34.771,34.6886,34.7344,133200.0
2012-12-21 10:25:00,37.94,37.95,37.86,37.93,105200.0,34.7253,34.7344,34.652,34.7161,105200.0
2012-12-21 10:30:00,37.93,37.96,37.87,37.88,76400.0,34.7161,34.7436,34.6612,34.6703,76400.0
2012-12-21 10:35:00,37.88,37.89,37.8,37.81,84000.0,34.6703,34.6795,34.5971,34.6063,84000.0
2012-12-21 10:40:00,37.8,37.81,37.78,37.79,87600.0,34.5971,34.6063,34.5788,34.588,87600.0
2012-12-21 10:45:00,37.79,37.86,37.78,37.84,71200.0,34.588,34.652,34.5788,34.6337,71200.0
2012-12-21 10:50:00,37.82,37.86,37.82,37.86,86800.0,34.6154,34.652,34.6154,34.652,86800.0
2012-12-21 10:55:00,37.85,37.85,37.77,37.78,56000.0,34.6429,34.6429,34.5697,34.5788,56000.0
2012-12-21 11:00:00,37.78,37.87,37.76,37.8,59200.0,34.5788,34.6612,34.5605,34.5971,59200.0
2012-12-21 11:05:00,37.79,37.81,37.72,37.74,68800.0,34.588,34.6063,34.5239,34.5422,68800.0
2012-12-21 11:10:00,37.72,37.75,37.71,37.74,50800.0,34.5239,34.5514,34.5147,34.5422,50800.0
2012-12-21 11:15:00,37.74,37.75,37.69,37.7,51200.0,34.5422,34.5514,34.4964,34.5056,51200.0
2012-12-21 11:20:00,37.7,37.77,37.7,37.72,38800.0,34.5056,34.5697,34.5056,34.5239,38800.0
2012-12-21 11:25:00,37.73,37.77,37.73,37.77,31200.0,34.5331,34.5697,34.5331,34.5697,31200.0
2012-12-21 11:30:00,37.76,37.79,37.68,37.69,78000.0,34.5605,34.588,34.4873,34.4964,78000.0
2012-12-21 11:35:00,37.68,37.69,37.59,37.65,103600.0,34.4873,34.4964,34.4049,34.4598,103600.0
2012-12-21 11:40:00,37.64,37.7,37.64,37.65,88000.0,34.4507,34.5056,34.4507,34.4598,88000.0
2012-12-21 11:45:00,37.65,37.66,37.61,37.66,74000.0,34.4598,34.469,34.4232,34.469,74000.0
2012-12-21 11:50:00,37.65,37.71,37.65,37.68,50400.0,34.4598,34.5147,34.4598,34.4873,50400.0
2012-12-21 11:55:00,37.68,37.77,37.67,37.74,50800.0,34.4873,34.5697,34.4781,34.5422,50800.0
2012-12-21 12:00:00,37.75,37.78,37.7,37.76,78800.0,34.5514,34.5788,34.5056,34.5605,78800.0
2012-12-21 12:05:00,37.75,37.77,37.71,37.73,46000.0,34.5514,34.5697,34.5147,34.5331,46000.0
2012-12-21 12:10:00,37.73,37.77,37.71,37.71,50800.0,34.5331,34.5697,34.5147,34.5147,50800.0
2012-12-21 12:15:00,37.7,37.76,37.7,37.76,36800.0,34.5056,34.5605,34.5056,34.5605,36800.0
2012-12-21 12:20:00,37.75,37.75,37.7,37.73,44400.0,34.5514,34.5514,34.5056,34.5331,44400.0
2012-12-21 12:25:00,37.72,37.73,37.66,37.67,73200.0,34.5239,34.5331,34.469,34.4781,73200.0
2012-12-21 12:30:00,37.67,37.67,37.64,37.67,28400.0,34.4781,34.4781,34.4507,34.4781,28400.0
2012-12-21 12:35:00,37.67,37.72,37.59,37.6,61600.0,34.4781,34.5239,34.4049,34.4141,61600.0
2012-12-21 12:40:00,37.62,37.63,37.58,37.61,53600.0,34.4324,34.4415,34.3958,34.4232,53600.0
2012-12-21 12:45:00,37.61,37.63,37.6,37.61,86800.0,34.4232,34.4415,34.4141,34.4232,86800.0
2012-12-21 12:50:00,37.6,37.62,37.57,37.58,63600.0,34.4141,34.4324,34.3866,34.3958,63600.0
2012-12-21 12:55:00,37.59,37.64,37.58,37.63,52000.0,34.4049,34.4507,34.3958,34.4415,52000.0
2012-12-21 13:00:00,37.62,37.68,37.61,37.67,40800.0,34.4324,34.4873,34.4232,34.4781,40800.0
2012-12-21 13:05:00,37.66,37.73,37.66,37.7,76800.0,34.469,34.5331,34.469,34.5056,76800.0
2012-12-21 13:10:00,37.71,37.74,37.63,37.63,47600.0,34.5147,34.5422,34.4415,34.4415,47600.0
2012-12-21 13:15:00,37.63,37.67,37.62,37.67,42000.0,34.4415,34.4781,34.4324,34.4781,42000.0
2012-12-21 13:20:00,37.67,37.7,37.63,37.65,34400.0,34.4781,34.5056,34.4415,34.4598,34400.0
2012-12-21 13:25:00,37.66,37.71,37.66,37.67,78800.0,34.469,34.5147,34.469,34.4781,78800.0
2012-12-21 13:30:00,37.67,37.69,37.62,37.63,79200.0,34.4781,34.4964,34.4324,34.4415,79200.0
2012-12-21 13:35:00,37.64,37.75,37.64,37.74,48800.0,34.4507,34.5514,34.4507,34.5422,48800.0
2012-12-21 13:40:00,37.72,37.79,37.7,37.74,150000.0,34.5239,34.588,34.5056,34.5422,150000.0
2012-12-21 13:45:00,37.75,37.75,37.71,37.74,26400.0,34.5514,34.5514,34.5147,34.5422,26400.0
2012-12-21 13:50:00,37.74,37.75,37.71,37.73,45200.0,34.5422,34.5514,34.5147,34.5331,45200.0
2012-12-21 13:55:00,37.73,37.75,37.7,37.75,34800.0,34.5331,34.5514,34.5056,34.5514,34800.0
2012-12-21 14:00:00,37.75,37.8,37.75,37.8,92000.0,34.5514,34.5971,34.5514,34.5971,92000.0
2012-12-21 14:05:00,37.8,37.8,37.75,37.79,89600.0,34.5971,34.5971,34.5514,34.588,89600.0
2012-12-21 14:10:00,37.79,37.8,37.73,37.74,51200.0,34.588,34.5971,34.5331,34.5422,51200.0
2012-12-21 14:15:00,37.74,37.76,37.7,37.7,41200.0,34.5422,34.5605,34.5056,34.5056,41200.0
2012-12-21 14:20:00,37.7,37.72,37.68,37.68,64400.0,34.5056,34.5239,34.4873,34.4873,64400.0
2012-12-21 14:25:00,37.67,37.73,37.67,37.69,32800.0,34.4781,34.5331,34.4781,34.4964,32800.0
2012-12-21 14:30:00,37.68,37.72,37.67,37.72,66000.0,34.4873,34.5239,34.4781,34.5239,66000.0
2012-12-21 14:35:00,37.72,37.74,37.71,37.73,71200.0,34.5239,34.5422,34.5147,34.5331,71200.0
2012-12-21 14:40:00,37.73,37.74,37.68,37.69,93600.0,34.5331,34.5422,34.4873,34.4964,93600.0
2012-12-21 14:45:00,37.69,37.72,37.67,37.72,77600.0,34.4964,34.5239,34.4781,34.5239,77600.0
2012-12-21 14:50:00,37.72,37.78,37.72,37.76,54000.0,34.5239,34.5788,34.5239,34.5605,54000.0
2012-12-21 14:55:00,37.76,37.77,37.74,37.74,33200.0,34.5605,34.5697,34.5422,34.5422,33200.0
2012-12-21 15:00:00,37.75,37.75,37.73,37.75,51600.0,34.5514,34.5514,34.5331,34.5514,51600.0
2012-12-21 15:05:00,37.75,37.77,37.72,37.72,39200.0,34.5514,34.5697,34.5239,34.5239,39200.0
2012-12-21 15:10:00,37.72,37.74,37.7,37.72,54400.0,34.5239,34.5422,34.5056,34.5239,54400.0
2012-12-21 15:15:00,37.72,37.77,37.71,37.77,53600.0,34.5239,34.5697,34.5147,34.5697,53600.0
2012-12-21 15:20:00,37.76,37.79,37.74,37.79,132400.0,34.5605,34.588,34.5422,34.588,132400.0
2012-12-21 15:25:00,37.79,37.86,37.77,37.86,190800.0,34.588,34.652,34.5697,34.652,190800.0
2012-12-21 15:30:00,37.86,37.89,37.83,37.87,136400.0,34.652,34.6795,34.6246,34.6612,136400.0
2012-12-21 15:35:00,37.86,37.9,37.85,37.87,118400.0,34.652,34.6886,34.6429,34.6612,118400.0
2012-12-21 15:40:00,37.87,37.88,37.83,37.83,126400.0,34.6612,34.6703,34.6246,34.6246,126400.0
2012-12-21 15:45:00,37.83,37.83,37.77,37.78,215200.0,34.6246,34.6246,34.5697,34.5788,215200.0
2012-12-21 15:50:00,37.78,37.8,37.77,37.78,164800.0,34.5788,34.5971,34.5697,34.5788,164800.0
2012-12-21 15:55:00,37.77,37.77,37.7,37.71,917600.0,34.5697,34.5697,34.5056,34.5147,917600.0
2012-12-24 09:30:00,37.56,37.69,37.56,37.62,224400.0,34.3775,34.4964,34.3775,34.4324,224400.0
2012-12-24 09:35:00,37.65,37.75,37.65,37.74,70800.0,34.4598,34.5514,34.4598,34.5422,70800.0
2012-12-24 09:40:00,37.74,37.91,37.74,37.85,81200.0,34.5422,34.6978,34.5422,34.6429,81200.0
2012-12-24 09:45:00,37.84,37.85,37.79,37.8,43600.0,34.6337,34.6429,34.588,34.5971,43600.0
2012-12-24 09:50:00,37.83,37.88,37.69,37.79,116400.0,34.6246,34.6703,34.4964,34.588,116400.0
2012-12-24 09:55:00,37.77,37.79,37.72,37.76,78400.0,34.5697,34.588,34.5239,34.5605,78400.0
2012-12-24 10:00:00,37.75,37.76,37.7,37.74,52400.0,34.5514,34.5605,34.5056,34.5422,52400.0
2012-12-24 10:05:00,37.74,37.77,37.71,37.73,60800.0,34.5422,34.5697,34.5147,34.5331,60800.0
2012-12-24 10:10:00,37.73,37.79,37.7,37.75,50800.0,34.5331,34.588,34.5056,34.5514,50800.0
2012-12-24 10:15:00,37.76,37.82,37.74,37.82,62800.0,34.5605,34.6154,34.5422,34.6154,62800.0
2012-12-24 10:20:00,37.82,37.83,37.79,37.79,28400.0,34.6154,34.6246,34.588,34.588,28400.0
2012-12-24 10:25:00,37.79,37.82,37.79,37.82,27600.0,34.588,34.6154,34.588,34.6154,27600.0
2012-12-24 10:30:00,37.82,37.84,37.76,37.79,74800.0,34.6154,34.6337,34.5605,34.588,74800.0
2012-12-24 10:35:00,37.8,37.8,37.75,37.79,47200.0,34.5971,34.5971,34.5514,34.588,47200.0
2012-12-24 10:40:00,37.79,37.79,37.75,37.76,56000.0,34.588,34.588,34.5514,34.5605,56000.0
2012-12-24 10:45:00,37.75,37.76,37.7,37.74,66000.0,34.5514,34.5605,34.5056,34.5422,66000.0
2012-12-24 10:50:00,37.74,37.77,37.71,37.73,62400.0,34.5422,34.5697,34.5147,34.5331,62400.0
2012-12-24 10:55:00,37.73,37.75,37.7,37.71,88800.0,34.5331,34.5514,34.5056,34.5147,88800.0
2012-12-24 11:00:00,37.71,37.75,37.69,37.74,75200.0,34.5147,34.5514,34.4964,34.5422,75200.0
2012-12-24 11:05:00,37.73,37.74,37.69,37.74,103200.0,34.5331,34.5422,34.4964,34.5422,103200.0
2012-12-24 11:10:00,37.73,37.75,37.72,37.74,82400.0,34.5331,34.5514,34.5239,34.5422,82400.0
2012-12-24 11:15:00,37.73,37.74,37.69,37.69,66400.0,34.5331,34.5422,34.4964,34.4964,66400.0
2012-12-24 11:20:00,37.69,37.71,37.68,37.69,88800.0,34.4964,34.5147,34.4873,34.4964,88800.0
2012-12-24 11:25:00,37.69,37.7,37.65,37.66,85200.0,34.4964,34.5056,34.4598,34.469,85200.0
2012-12-24 11:30:00,37.66,37.71,37.66,37.71,71600.0,34.469,34.5147,34.469,34.5147,71600.0
2012-12-24 11:35:00,37.71,37.72,37.68,37.71,40000.0,34.5147,34.5239,34.4873,34.5147,40000.0
2012-12-24 11:40:00,37.71,37.71,37.67,37.7,37600.0,34.5147,34.5147,34.4781,34.5056,37600.0
2012-12-24 11:45:00,37.7,37.71,37.68,37.7,42400.0,34.5056,34.5147,34.4873,34.5056,42400.0
2012-12-24 11:50:00,37.7,37.72,37.69,37.7,62400.0,34.5056,34.5239,34.4964,34.5056,62400.0
2012-12-24 11:55:00,37.71,37.77,37.7,37.77,64800.0,34.5147,34.5697,34.5056,34.5697,64800.0
2012-12-24 12:00:00,37.77,37.8,37.76,37.79,57200.0,34.5697,34.5971,34.5605,34.588,57200.0
2012-12-24 12:05:00,37.79,37.79,37.76,37.76,40400.0,34.588,34.588,34.5605,34.5605,40400.0
2012-12-24 12:10:00,37.77,37.77,37.76,37.77,39200.0,34.5697,34.5697,34.5605,34.5697,39200.0
2012-12-24 12:15:00,37.77,37.77,37.71,37.71,46800.0,34.5697,34.5697,34.5147,34.5147,46800.0
2012-12-24 12:20:00,37.72,37.72,37.69,37.7,42000.0,34.5239,34.5239,34.4964,34.5056,42000.0
2012-12-24 12:25:00,37.71,37.79,37.71,37.79,45600.0,34.5147,34.588,34.5147,34.588,45600.0
2012-12-24 12:30:00,37.79,37.82,37.79,37.82,56000.0,34.588,34.6154,34.588,34.6154,56000.0
2012-12-24 12:35:00,37.82,37.82,37.79,37.8,55200.0,34.6154,34.6154,34.588,34.5971,55200.0
2012-12-24 12:40:00,37.8,37.81,37.77,37.77,46400.0,34.5971,34.6063,34.5697,34.5697,46400.0
2012-12-24 12:45:00,37.76,37.79,37.75,37.78,90800.0,34.5605,34.588,34.5514,34.5788,90800.0
2012-12-24 12:50:00,37.79,37.79,37.78,37.79,66000.0,34.588,34.588,34.5788,34.588,66000.0
2012-12-24 12:55:00,37.79,37.82,37.75,37.79,208400.0,34.588,34.6154,34.5514,34.588,208400.0
2012-12-26 09:30:00,37.82,37.82,37.69,37.72,246000.0,34.6154,34.6154,34.4964,34.5239,246000.0
2012-12-26 09:35:00,37.72,37.75,37.65,37.7,86000.0,34.5239,34.5514,34.4598,34.5056,86000.0
2012-12-26 09:40:00,37.7,37.73,37.6,37.7,135200.0,34.5056,34.5331,34.4141,34.5056,135200.0
2012-12-26 09:45:00,37.69,37.71,37.61,37.71,59200.0,34.4964,34.5147,34.4232,34.5147,59200.0
2012-12-26 09:50:00,37.71,37.72,37.63,37.69,41600.0,34.5147,34.5239,34.4415,34.4964,41600.0
2012-12-26 09:55:00,37.67,37.81,37.67,37.75,86000.0,34.4781,34.6063,34.4781,34.5514,86000.0
2012-12-26 10:00:00,37.75,37.76,37.72,37.73,54400.0,34.5514,34.5605,34.5239,34.5331,54400.0
2012-12-26 10:05:00,37.73,37.78,37.71,37.73,39200.0,34.5331,34.5788,34.5147,34.5331,39200.0
2012-12-26 10:10:00,37.74,37.78,37.73,37.74,30000.0,34.5422,34.5788,34.5331,34.5422,30000.0
2012-12-26 10:15:00,37.74,37.76,37.69,37.71,49200.0,34.5422,34.5605,34.4964,34.5147,49200.0
2012-12-26 10:20:00,37.71,37.73,37.63,37.63,101600.0,34.5147,34.5331,34.4415,34.4415,101600.0
2012-12-26 10:25:00,37.63,37.65,37.6,37.6,50800.0,34.4415,34.4598,34.4141,34.4141,50800.0
2012-12-26 10:30:00,37.6,37.61,37.58,37.58,53200.0,34.4141,34.4232,34.3958,34.3958,53200.0
2012-12-26 10:35:00,37.58,37.6,37.58,37.58,24800.0,34.3958,34.4141,34.3958,34.3958,24800.0
2012-12-26 10:40:00,37.59,37.63,37.59,37.6,52000.0,34.4049,34.4415,34.4049,34.4141,52000.0
2012-12-26 10:45:00,37.61,37.61,37.56,37.57,43200.0,34.4232,34.4232,34.3775,34.3866,43200.0
2012-12-26 10:50:00,37.57,37.58,37.52,37.54,58400.0,34.3866,34.3958,34.3408,34.3592,58400.0
2012-12-26 10:55:00,37.53,37.55,37.5,37.51,93600.0,34.35,34.3683,34.3225,34.3317,93600.0
2012-12-26 11:00:00,37.5,37.52,37.46,37.48,137200.0,34.3225,34.3408,34.2859,34.3042,137200.0
2012-12-26 11:05:00,37.47,37.48,37.43,37.46,54400.0,34.2951,34.3042,34.2585,34.2859,54400.0
2012-12-26 11:10:00,37.45,37.48,37.41,37.47,116800.0,34.2768,34.3042,34.2402,34.2951,116800.0
2012-12-26 11:15:00,37.47,37.47,37.42,37.44,121600.0,34.2951,34.2951,34.2493,34.2676,121600.0
2012-12-26 11:20:00,37.44,37.46,37.43,37.46,47600.0,34.2676,34.2859,34.2585,34.2859,47600.0
2012-12-26 11:25:00,37.46,37.46,37.38,37.38,154400.0,34.2859,34.2859,34.2127,34.2127,154400.0
2012-12-26 11:30:00,37.38,37.4,37.33,37.39,135200.0,34.2127,34.231,34.1669,34.2219,135200.0
2012-12-26 11:35:00,37.39,37.42,37.39,37.4,103600.0,34.2219,34.2493,34.2219,34.231,103600.0
2012-12-26 11:40:00,37.4,37.41,37.38,37.38,78400.0,34.231,34.2402,34.2127,34.2127,78400.0
2012-12-26 11:45:00,37.38,37.41,37.38,37.41,48000.0,34.2127,34.2402,34.2127,34.2402,48000.0
2012-12-26 11:50:00,37.41,37.42,37.38,37.4,63600.0,34.2402,34.2493,34.2127,34.231,63600.0
2012-12-26 11:55:00,37.4,37.44,37.4,37.43,105200.0,34.231,34.2676,34.231,34.2585,105200.0
2012-12-26 12:00:00,37.43,37.45,37.41,37.42,64400.0,34.2585,34.2768,34.2402,34.2493,64400.0
2012-12-26 12:05:00,37.42,37.42,37.36,37.38,135600.0,34.2493,34.2493,34.1944,34.2127,135600.0
2012-12-26 12:10:00,37.38,37.39,37.35,37.39,82800.0,34.2127,34.2219,34.1853,34.2219,82800.0
2012-12-26 12:15:00,37.38,37.39,37.34,37.39,78000.0,34.2127,34.2219,34.1761,34.2219,78000.0
2012-12-26 12:20:00,37.38,37.4,37.36,37.38,77200.0,34.2127,34.231,34.1944,34.2127,77200.0
2012-12-26 12:25:00,37.37,37.37,37.33,37.33,72000.0,34.2036,34.2036,34.1669,34.1669,72000.0
2012-12-26 12:30:00,37.33,37.34,37.32,37.33,80800.0,34.1669,34.1761,34.1578,34.1669,80800.0
2012-12-26 12:35:00,37.32,37.35,37.3,37.32,71200.0,34.1578,34.1853,34.1395,34.1578,71200.0
2012-12-26 12:40:00,37.32,37.34,37.3,37.32,53200.0,34.1578,34.1761,34.1395,34.1578,53200.0
2012-12-26 12:45:00,37.32,37.35,37.31,37.35,50400.0,34.1578,34.1853,34.1486,34.1853,50400.0
2012-12-26 12:50:00,37.36,37.39,37.35,37.38,86000.0,34.1944,34.2219,34.1853,34.2127,86000.0
2012-12-26 12:55:00,37.38,37.41,37.35,37.39,89200.0,34.2127,34.2402,34.1853,34.2219,89200.0
2012-12-26 13:00:00,37.39,37.39,37.34,37.37,68800.0,34.2219,34.2219,34.1761,34.2036,68800.0
2012-12-26 13:05:00,37.36,37.36,37.32,37.32,28800.0,34.1944,34.1944,34.1578,34.1578,28800.0
2012-12-26 13:10:00,37.32,37.35,37.32,37.35,36400.0,34.1578,34.1853,34.1578,34.1853,36400.0
2012-12-26 13:15:00,37.35,37.4,37.34,37.38,58000.0,34.1853,34.231,34.1761,34.2127,58000.0
2012-12-26 13:20:00,37.37,37.39,37.35,37.36,39200.0,34.2036,34.2219,34.1853,34.1944,39200.0
2012-12-26 13:25:00,37.36,37.4,37.35,37.37,86400.0,34.1944,34.231,34.1853,34.2036,86400.0
2012-12-26 13:30:00,37.37,37.42,37.36,37.41,107600.0,34.2036,34.2493,34.1944,34.2402,107600.0
2012-12-26 13:35:00,37.41,37.45,37.4,37.43,142000.0,34.2402,34.2768,34.231,34.2585,142000.0
2012-12-26 13:40:00,37.43,37.46,37.42,37.43,75600.0,34.2585,34.2859,34.2493,34.2585,75600.0
2012-12-26 13:45:00,37.42,37.44,37.4,37.42,81200.0,34.2493,34.2676,34.231,34.2493,81200.0
2012-12-26 13:50:00,37.42,37.43,37.4,37.42,96400.0,34.2493,34.2585,34.231,34.2493,96400.0
2012-12-26 13:55:00,37.42,37.42,37.38,37.38,39200.0,34.2493,34.2493,34.2127,34.2127,39200.0
2012-12-26 14:00:00,37.38,37.46,37.38,37.45,84400.0,34.2127,34.2859,34.2127,34.2768,84400.0
2012-12-26 14:05:00,37.44,37.46,37.42,37.45,91200.0,34.2676,34.2859,34.2493,34.2768,91200.0
2012-12-26 14:10:00,37.44,37.45,37.43,37.44,40000.0,34.2676,34.2768,34.2585,34.2676,40000.0
2012-12-26 14:15:00,37.44,37.45,37.44,37.44,42000.0,34.2676,34.2768,34.2676,34.2676,42000.0
2012-12-26 14:20:00,37.45,37.45,37.4,37.42,85600.0,34.2768,34.2768,34.231,34.2493,85600.0
2012-12-26 14:25:00,37.43,37.43,37.39,37.39,42000.0,34.2585,34.2585,34.2219,34.2219,42000.0
2012-12-26 14:30:00,37.38,37.4,37.38,37.4,41600.0,34.2127,34.231,34.2127,34.231,41600.0
2012-12-26 14:35:00,37.4,37.44,37.39,37.43,62400.0,34.231,34.2676,34.2219,34.2585,62400.0
2012-12-26 14:40:00,37.43,37.46,37.4,37.42,78400.0,34.2585,34.2859,34.231,34.2493,78400.0
2012-12-26 14:45:00,37.42,37.43,37.39,37.42,35200.0,34.2493,34.2585,34.2219,34.2493,35200.0
2012-12-26 14:50:00,37.42,37.48,37.4,37.47,77200.0,34.2493,34.3042,34.231,34.2951,77200.0
2012-12-26 14:55:00,37.46,37.5,37.44,37.48,83600.0,34.2859,34.3225,34.2676,34.3042,83600.0
2012-12-26 15:00:00,37.48,37.5,37.47,37.48,57200.0,34.3042,34.3225,34.2951,34.3042,57200.0
2012-12-26 15:05:00,37.47,37.47,37.43,37.44,92000.0,34.2951,34.2951,34.2585,34.2676,92000.0
2012-12-26 15:10:00,37.44,37.45,37.42,37.42,104000.0,34.2676,34.2768,34.2493,34.2493,104000.0
2012-12-26 15:15:00,37.42,37.46,37.42,37.43,53200.0,34.2493,34.2859,34.2493,34.2585,53200.0
2012-12-26 15:20:00,37.44,37.45,37.43,37.44,76000.0,34.2676,34.2768,34.2585,34.2676,76000.0
2012-12-26 15:25:00,37.44,37.5,37.44,37.49,163600.0,34.2676,34.3225,34.2676,34.3134,163600.0
2012-12-26 15:30:00,37.49,37.5,37.48,37.49,78400.0,34.3134,34.3225,34.3042,34.3134,78400.0
2012-12-26 15:35:00,37.49,37.49,37.45,37.46,76400.0,34.3134,34.3134,34.2768,34.2859,76400.0
2012-12-26 15:40:00,37.45,37.48,37.44,37.45,168400.0,34.2768,34.3042,34.2676,34.2768,168400.0
2012-12-26 15:45:00,37.45,37.51,37.45,37.51,200000.0,34.2768,34.3317,34.2768,34.3317,200000.0
2012-12-26 15:50:00,37.5,37.51,37.48,37.51,154400.0,34.3225,34.3317,34.3042,34.3317,154400.0
2012-12-26 15:55:00,37.51,37.53,37.46,37.46,496400.0,34.3317,34.35,34.2859,34.2859,496400.0
2012-12-27 09:30:00,37.42,37.46,37.27,37.33,287600.0,34.2493,34.2859,34.112,34.1669,287600.0
2012-12-27 09:35:00,37.33,37.53,37.33,37.51,59600.0,34.1669,34.35,34.1669,34.3317,59600.0
2012-12-27 09:40:00,37.52,37.66,37.49,37.6,76400.0,34.3408,34.469,34.3134,34.4141,76400.0
2012-12-27 09:45:00,37.61,37.63,37.56,37.58,61600.0,34.4232,34.4415,34.3775,34.3958,61600.0
2012-12-27 09:50:00,37.58,37.58,37.48,37.51,105200.0,34.3958,34.3958,34.3042,34.3317,105200.0
2012-12-27 09:55:00,37.51,37.51,37.47,37.48,112000.0,34.3317,34.3317,34.2951,34.3042,112000.0
2012-12-27 10:00:00,37.48,37.52,37.47,37.51,76400.0,34.3042,34.3408,34.2951,34.3317,76400.0
2012-12-27 10:05:00,37.5,37.51,37.47,37.48,79200.0,34.3225,34.3317,34.2951,34.3042,79200.0
2012-12-27 10:10:00,37.48,37.51,37.47,37.51,76400.0,34.3042,34.3317,34.2951,34.3317,76400.0
2012-12-27 10:15:00,37.5,37.5,37.42,37.42,153200.0,34.3225,34.3225,34.2493,34.2493,153200.0
2012-12-27 10:20:00,37.42,37.49,37.4,37.45,291200.0,34.2493,34.3134,34.231,34.2768,291200.0
2012-12-27 10:25:00,37.45,37.47,37.35,37.36,190400.0,34.2768,34.2951,34.1853,34.1944,190400.0
2012-12-27 10:30:00,37.37,37.38,37.32,37.36,102400.0,34.2036,34.2127,34.1578,34.1944,102400.0
2012-12-27 10:35:00,37.38,37.41,37.37,37.38,52000.0,34.2127,34.2402,34.2036,34.2127,52000.0
2012-12-27 10:40:00,37.38,37.41,37.37,37.41,49200.0,34.2127,34.2402,34.2036,34.2402,49200.0
2012-12-27 10:45:00,37.41,37.49,37.41,37.48,116000.0,34.2402,34.3134,34.2402,34.3042,116000.0
2012-12-27 10:50:00,37.49,37.51,37.46,37.49,133600.0,34.3134,34.3317,34.2859,34.3134,133600.0
2012-12-27 10:55:00,37.49,37.5,37.48,37.5,82400.0,34.3134,34.3225,34.3042,34.3225,82400.0
2012-12-27 11:00:00,37.5,37.52,37.48,37.49,79200.0,34.3225,34.3408,34.3042,34.3134,79200.0
2012-12-27 11:05:00,37.48,37.48,37.42,37.47,100000.0,34.3042,34.3042,34.2493,34.2951,100000.0
2012-12-27 11:10:00,37.47,37.48,37.44,37.48,162800.0,34.2951,34.3042,34.2676,34.3042,162800.0
2012-12-27 11:15:00,37.47,37.48,37.43,37.44,81200.0,34.2951,34.3042,34.2585,34.2676,81200.0
2012-12-27 11:20:00,37.44,37.46,37.43,37.44,92800.0,34.2676,34.2859,34.2585,34.2676,92800.0
2012-12-27 11:25:00,37.44,37.45,37.41,37.43,76000.0,34.2676,34.2768,34.2402,34.2585,76000.0
2012-12-27 11:30:00,37.42,37.43,37.4,37.4,97600.0,34.2493,34.2585,34.231,34.231,97600.0
2012-12-27 11:35:00,37.4,37.44,37.39,37.41,106000.0,34.231,34.2676,34.2219,34.2402,106000.0
2012-12-27 11:40:00,37.41,37.45,37.41,37.42,54000.0,34.2402,34.2768,34.2402,34.2493,54000.0
2012-12-27 11:45:00,37.42,37.44,37.35,37.38,93200.0,34.2493,34.2676,34.1853,34.2127,93200.0
2012-12-27 11:50:00,37.38,37.38,37.32,37.33,56800.0,34.2127,34.2127,34.1578,34.1669,56800.0
2012-12-27 11:55:00,37.33,37.33,37.3,37.33,60800.0,34.1669,34.1669,34.1395,34.1669,60800.0
2012-12-27 12:00:00,37.33,37.33,37.26,37.26,102400.0,34.1669,34.1669,34.1029,34.1029,102400.0
2012-12-27 12:05:00,37.26,37.28,37.23,37.27,186400.0,34.1029,34.1212,34.0754,34.112,186400.0
2012-12-27 12:10:00,37.28,37.29,37.25,37.26,190800.0,34.1212,34.1303,34.0937,34.1029,190800.0
2012-12-27 12:15:00,37.26,37.26,37.23,37.24,128400.0,34.1029,34.1029,34.0754,34.0846,128400.0
2012-12-27 12:20:00,37.24,37.28,37.23,37.24,151600.0,34.0846,34.1212,34.0754,34.0846,151600.0
2012-12-27 12:25:00,37.24,37.24,37.2,37.22,228800.0,34.0846,34.0846,34.048,34.0663,228800.0
2012-12-27 12:30:00,37.22,37.23,37.19,37.19,233200.0,34.0663,34.0754,34.0388,34.0388,233200.0
2012-12-27 12:35:00,37.19,37.19,37.13,37.15,210400.0,34.0388,34.0388,33.9839,34.0022,210400.0
2012-12-27 12:40:00,37.15,37.17,37.12,37.13,86400.0,34.0022,34.0205,33.9747,33.9839,86400.0
2012-12-27 12:45:00,37.15,37.16,37.12,37.15,76000.0,34.0022,34.0114,33.9747,34.0022,76000.0
2012-12-27 12:50:00,37.15,37.15,37.12,37.14,98400.0,34.0022,34.0022,33.9747,33.993,98400.0
2012-12-27 12:55:00,37.13,37.19,37.12,37.19,127600.0,33.9839,34.0388,33.9747,34.0388,127600.0
2012-12-27 13:00:00,37.2,37.23,37.19,37.22,60400.0,34.048,34.0754,34.0388,34.0663,60400.0
2012-12-27 13:05:00,37.22,37.23,37.18,37.21,74400.0,34.0663,34.0754,34.0297,34.0571,74400.0
2012-12-27 13:10:00,37.22,37.25,37.21,37.23,64000.0,34.0663,34.0937,34.0571,34.0754,64000.0
2012-12-27 13:15:00,37.24,37.27,37.23,37.26,58000.0,34.0846,34.112,34.0754,34.1029,58000.0
2012-12-27 13:20:00,37.25,37.26,37.15,37.18,85200.0,34.0937,34.1029,34.0022,34.0297,85200.0
2012-12-27 13:25:00,37.17,37.18,37.11,37.12,86800.0,34.0205,34.0297,33.9656,33.9747,86800.0
2012-12-27 13:30:00,37.13,37.14,37.11,37.11,126800.0,33.9839,33.993,33.9656,33.9656,126800.0
2012-12-27 13:35:00,37.11,37.15,37.07,37.07,208800.0,33.9656,34.0022,33.929,33.929,208800.0
2012-12-27 13:40:00,37.08,37.1,37.06,37.08,104800.0,33.9381,33.9564,33.9198,33.9381,104800.0
2012-12-27 13:45:00,37.07,37.07,37.03,37.03,192000.0,33.929,33.929,33.8924,33.8924,192000.0
2012-12-27 13:50:00,37.04,37.04,37.02,37.03,152800.0,33.9015,33.9015,33.8832,33.8924,152800.0
2012-12-27 13:55:00,37.04,37.05,37.01,37.02,113600.0,33.9015,33.9107,33.8741,33.8832,113600.0
2012-12-27 14:00:00,37.02,37.03,37.01,37.01,301200.0,33.8832,33.8924,33.8741,33.8741,301200.0
2012-12-27 14:05:00,37.01,37.02,36.99,36.99,293600.0,33.8741,33.8832,33.8558,33.8558,293600.0
2012-12-27 14:10:00,36.99,37.02,36.99,37.01,104400.0,33.8558,33.8832,33.8558,33.8741,104400.0
2012-12-27 14:15:00,37.01,37.07,37.0,37.06,132400.0,33.8741,33.929,33.8649,33.9198,132400.0
2012-12-27 14:20:00,37.07,37.09,37.06,37.07,172800.0,33.929,33.9473,33.9198,33.929,172800.0
2012-12-27 14:25:00,37.07,37.07,37.0,37.0,276800.0,33.929,33.929,33.8649,33.8649,276800.0
2012-12-27 14:30:00,37.01,37.01,36.98,36.98,206800.0,33.8741,33.8741,33.8466,33.8466,206800.0
2012-12-27 14:35:00,36.98,37.01,36.98,37.01,120800.0,33.8466,33.8741,33.8466,33.8741,120800.0
2012-12-27 14:40:00,37.0,37.09,37.0,37.09,93600.0,33.8649,33.9473,33.8649,33.9473,93600.0
2012-12-27 14:45:00,37.1,37.23,37.09,37.18,186000.0,33.9564,34.0754,33.9473,34.0297,186000.0
2012-12-27 14:50:00,37.17,37.22,37.17,37.2,139600.0,34.0205,34.0663,34.0205,34.048,139600.0
2012-12-27 14:55:00,37.21,37.29,37.21,37.26,144800.0,34.0571,34.1303,34.0571,34.1029,144800.0
2012-12-27 15:00:00,37.27,37.29,37.26,37.28,98400.0,34.112,34.1303,34.1029,34.1212,98400.0
2012-12-27 15:05:00,37.3,37.35,37.29,37.32,109600.0,34.1395,34.1853,34.1303,34.1578,109600.0
2012-12-27 15:10:00,37.33,37.34,37.31,37.31,67200.0,34.1669,34.1761,34.1486,34.1486,67200.0
2012-12-27 15:15:00,37.31,37.32,37.28,37.3,109200.0,34.1486,34.1578,34.1212,34.1395,109200.0
2012-12-27 15:20:00,37.29,37.36,37.29,37.34,259200.0,34.1303,34.1944,34.1303,34.1761,259200.0
2012-12-27 15:25:00,37.35,37.36,37.29,37.3,138800.0,34.1853,34.1944,34.1303,34.1395,138800.0
2012-12-27 15:30:00,37.3,37.36,37.3,37.35,248400.0,34.1395,34.1944,34.1395,34.1853,248400.0
2012-12-27 15:35:00,37.35,37.37,37.34,37.35,295600.0,34.1853,34.2036,34.1761,34.1853,295600.0
2012-12-27 15:40:00,37.35,37.41,37.34,37.4,302800.0,34.1853,34.2402,34.1761,34.231,302800.0
2012-12-27 15:45:00,37.4,37.41,37.37,37.38,158800.0,34.231,34.2402,34.2036,34.2127,158800.0
2012-12-27 15:50:00,37.38,37.4,37.36,37.37,255600.0,34.2127,34.231,34.1944,34.2036,255600.0
2012-12-27 15:55:00,37.37,37.43,37.34,37.35,576000.0,34.2036,34.2585,34.1761,34.1853,576000.0
2012-12-28 09:30:00,37.12,37.33,37.06,37.33,146000.0,33.9747,34.1669,33.9198,34.1669,146000.0
2012-12-28 09:35:00,37.35,37.36,37.21,37.25,82000.0,34.1853,34.1944,34.0571,34.0937,82000.0
2012-12-28 09:40:00,37.23,37.35,37.23,37.28,92400.0,34.0754,34.1853,34.0754,34.1212,92400.0
2012-12-28 09:45:00,37.28,37.35,37.24,37.33,150800.0,34.1212,34.1853,34.0846,34.1669,150800.0
2012-12-28 09:50:00,37.31,37.32,37.22,37.23,222800.0,34.1486,34.1578,34.0663,34.0754,222800.0
2012-12-28 09:55:00,37.23,37.26,37.22,37.25,100800.0,34.0754,34.1029,34.0663,34.0937,100800.0
2012-12-28 10:00:00,37.25,37.27,37.24,37.24,181600.0,34.0937,34.112,34.0846,34.0846,181600.0
2012-12-28 10:05:00,37.25,37.28,37.21,37.24,96400.0,34.0937,34.1212,34.0571,34.0846,96400.0
2012-12-28 10:10:00,37.24,37.3,37.2,37.24,117600.0,34.0846,34.1395,34.048,34.0846,117600.0
2012-12-28 10:15:00,37.24,37.27,37.23,37.24,128000.0,34.0846,34.112,34.0754,34.0846,128000.0
2012-12-28 10:20:00,37.24,37.28,37.24,37.27,60400.0,34.0846,34.1212,34.0846,34.112,60400.0
2012-12-28 10:25:00,37.26,37.29,37.24,37.27,47200.0,34.1029,34.1303,34.0846,34.112,47200.0
2012-12-28 10:30:00,37.28,37.35,37.26,37.32,80400.0,34.1212,34.1853,34.1029,34.1578,80400.0
2012-12-28 10:35:00,37.31,37.34,37.3,37.31,38000.0,34.1486,34.1761,34.1395,34.1486,38000.0
2012-12-28 10:40:00,37.31,37.4,37.27,37.36,188000.0,34.1486,34.231,34.112,34.1944,188000.0
2012-12-28 10:45:00,37.37,37.48,37.37,37.44,155200.0,34.2036,34.3042,34.2036,34.2676,155200.0
2012-12-28 10:50:00,37.44,37.44,37.38,37.39,46400.0,34.2676,34.2676,34.2127,34.2219,46400.0
2012-12-28 10:55:00,37.4,37.41,37.36,37.36,58000.0,34.231,34.2402,34.1944,34.1944,58000.0
2012-12-28 11:00:00,37.37,37.42,37.37,37.39,47600.0,34.2036,34.2493,34.2036,34.2219,47600.0
2012-12-28 11:05:00,37.39,37.4,37.34,37.35,80000.0,34.2219,34.231,34.1761,34.1853,80000.0
2012-12-28 11:10:00,37.35,37.38,37.33,37.36,82400.0,34.1853,34.2127,34.1669,34.1944,82400.0
2012-12-28 11:15:00,37.35,37.38,37.34,37.38,75600.0,34.1853,34.2127,34.1761,34.2127,75600.0
2012-12-28 11:20:00,37.38,37.38,37.32,37.32,56800.0,34.2127,34.2127,34.1578,34.1578,56800.0
2012-12-28 11:25:00,37.33,37.34,37.3,37.3,51200.0,34.1669,34.1761,34.1395,34.1395,51200.0
2012-12-28 11:30:00,37.31,37.33,37.3,37.31,22800.0,34.1486,34.1669,34.1395,34.1486,22800.0
2012-12-28 11:35:00,37.31,37.32,37.29,37.31,70800.0,34.1486,34.1578,34.1303,34.1486,70800.0
2012-12-28 11:40:00,37.31,37.35,37.31,37.32,66800.0,34.1486,34.1853,34.1486,34.1578,66800.0
2012-12-28 11:45:00,37.32,37.35,37.32,37.34,30400.0,34.1578,34.1853,34.1578,34.1761,30400.0
2012-12-28 11:50:00,37.34,37.37,37.33,37.36,36800.0,34.1761,34.2036,34.1669,34.1944,36800.0
2012-12-28 11:55:00,37.37,37.37,37.35,37.37,29600.0,34.2036,34.2036,34.1853,34.2036,29600.0
2012-12-28 12:00:00,37.37,37.41,37.37,37.38,127600.0,34.2036,34.2402,34.2036,34.2127,127600.0
2012-12-28 12:05:00,37.39,37.39,37.37,37.37,29200.0,34.2219,34.2219,34.2036,34.2036,29200.0
2012-12-28 12:10:00,37.38,37.42,37.37,37.42,39200.0,34.2127,34.2493,34.2036,34.2493,39200.0
2012-12-28 12:15:00,37.42,37.45,37.41,37.43,69200.0,34.2493,34.2768,34.2402,34.2585,69200.0
2012-12-28 12:20:00,37.44,37.45,37.41,37.43,35200.0,34.2676,34.2768,34.2402,34.2585,35200.0
2012-12-28 12:25:00,37.43,37.45,37.43,37.44,9600.0,34.2585,34.2768,34.2585,34.2676,9600.0
2012-12-28 12:30:00,37.44,37.45,37.41,37.42,51600.0,34.2676,34.2768,34.2402,34.2493,51600.0
2012-12-28 12:35:00,37.43,37.45,37.42,37.45,27200.0,34.2585,34.2768,34.2493,34.2768,27200.0
2012-12-28 12:40:00,37.45,37.45,37.41,37.41,26800.0,34.2768,34.2768,34.2402,34.2402,26800.0
2012-12-28 12:45:00,37.41,37.44,37.4,37.44,32800.0,34.2402,34.2676,34.231,34.2676,32800.0
2012-12-28 12:50:00,37.44,37.44,37.4,37.4,27200.0,34.2676,34.2676,34.231,34.231,27200.0
2012-12-28 12:55:00,37.41,37.42,37.4,37.41,37200.0,34.2402,34.2493,34.231,34.2402,37200.0
2012-12-28 13:00:00,37.4,37.47,37.4,37.46,137600.0,34.231,34.2951,34.231,34.2859,137600.0
2012-12-28 13:05:00,37.46,37.46,37.4,37.41,60400.0,34.2859,34.2859,34.231,34.2402,60400.0
2012-12-28 13:10:00,37.41,37.43,37.4,37.41,29200.0,34.2402,34.2585,34.231,34.2402,29200.0
2012-12-28 13:15:00,37.41,37.41,37.38,37.4,26400.0,34.2402,34.2402,34.2127,34.231,26400.0
2012-12-28 13:20:00,37.41,37.41,37.39,37.41,10800.0,34.2402,34.2402,34.2219,34.2402,10800.0
2012-12-28 13:25:00,37.41,37.42,37.4,37.4,45200.0,34.2402,34.2493,34.231,34.231,45200.0
2012-12-28 13:30:00,37.4,37.41,37.37,37.4,32800.0,34.231,34.2402,34.2036,34.231,32800.0
2012-12-28 13:35:00,37.4,37.42,37.39,37.39,34800.0,34.231,34.2493,34.2219,34.2219,34800.0
2012-12-28 13:40:00,37.4,37.42,37.4,37.42,40800.0,34.231,34.2493,34.231,34.2493,40800.0
2012-12-28 13:45:00,37.41,37.43,37.38,37.38,50000.0,34.2402,34.2585,34.2127,34.2127,50000.0
2012-12-28 13:50:00,37.38,37.39,37.36,37.37,30800.0,34.2127,34.2219,34.1944,34.2036,30800.0
2012-12-28 13:55:00,37.37,37.38,37.35,37.36,35200.0,34.2036,34.2127,34.1853,34.1944,35200.0
2012-12-28 14:00:00,37.37,37.39,37.36,37.39,39600.0,34.2036,34.2219,34.1944,34.2219,39600.0
2012-12-28 14:05:00,37.39,37.4,37.36,37.38,30800.0,34.2219,34.231,34.1944,34.2127,30800.0
2012-12-28 14:10:00,37.38,37.4,37.35,37.37,41200.0,34.2127,34.231,34.1853,34.2036,41200.0
2012-12-28 14:15:00,37.37,37.38,37.35,37.38,27600.0,34.2036,34.2127,34.1853,34.2127,27600.0
2012-12-28 14:20:00,37.38,37.38,37.36,37.38,32400.0,34.2127,34.2127,34.1944,34.2127,32400.0
2012-12-28 14:25:00,37.38,37.39,37.35,37.37,60400.0,34.2127,34.2219,34.1853,34.2036,60400.0
2012-12-28 14:30:00,37.36,37.37,37.35,37.35,18000.0,34.1944,34.2036,34.1853,34.1853,18000.0
2012-12-28 14:35:00,37.35,37.37,37.34,37.35,39200.0,34.1853,34.2036,34.1761,34.1853,39200.0
2012-12-28 14:40:00,37.35,37.38,37.34,37.38,42800.0,34.1853,34.2127,34.1761,34.2127,42800.0
2012-12-28 14:45:00,37.38,37.4,37.38,37.38,39600.0,34.2127,34.231,34.2127,34.2127,39600.0
2012-12-28 14:50:00,37.39,37.39,37.35,37.37,28000.0,34.2219,34.2219,34.1853,34.2036,28000.0
2012-12-28 14:55:00,37.37,37.38,37.35,37.36,12400.0,34.2036,34.2127,34.1853,34.1944,12400.0
2012-12-28 15:00:00,37.37,37.37,37.35,37.35,35200.0,34.2036,34.2036,34.1853,34.1853,35200.0
2012-12-28 15:05:00,37.35,37.36,37.33,37.34,58000.0,34.1853,34.1944,34.1669,34.1761,58000.0
2012-12-28 15:10:00,37.34,37.34,37.3,37.31,76000.0,34.1761,34.1761,34.1395,34.1486,76000.0
2012-12-28 15:15:00,37.31,37.38,37.31,37.38,77600.0,34.1486,34.2127,34.1486,34.2127,77600.0
2012-12-28 15:20:00,37.38,37.38,37.34,37.36,84000.0,34.2127,34.2127,34.1761,34.1944,84000.0
2012-12-28 15:25:00,37.36,37.38,37.33,37.34,129200.0,34.1944,34.2127,34.1669,34.1761,129200.0
2012-12-28 15:30:00,37.34,37.35,37.32,37.34,91200.0,34.1761,34.1853,34.1578,34.1761,91200.0
2012-12-28 15:35:00,37.34,37.35,37.19,37.23,254400.0,34.1761,34.1853,34.0388,34.0754,254400.0
2012-12-28 15:40:00,37.23,37.27,37.21,37.25,154400.0,34.0754,34.112,34.0571,34.0937,154400.0
2012-12-28 15:45:00,37.24,37.26,37.22,37.25,514000.0,34.0846,34.1029,34.0663,34.0937,514000.0
2012-12-28 15:50:00,37.24,37.24,37.18,37.24,186000.0,34.0846,34.0846,34.0297,34.0846,186000.0
2012-12-28 15:55:00,37.24,37.26,37.17,37.17,536400.0,34.0846,34.1029,34.0205,34.0205,536400.0
2012-12-31 09:30:00,37.09,37.34,37.09,37.32,374800.0,33.9473,34.1761,33.9473,34.1578,374800.0
2012-12-31 09:35:00,37.32,37.34,37.27,37.3,206000.0,34.1578,34.1761,34.112,34.1395,206000.0
2012-12-31 09:40:00,37.3,37.32,37.23,37.24,147600.0,34.1395,34.1578,34.0754,34.0846,147600.0
2012-12-31 09:45:00,37.24,37.27,37.23,37.25,136000.0,34.0846,34.112,34.0754,34.0937,136000.0
2012-12-31 09:50:00,37.26,37.32,37.24,37.32,110800.0,34.1029,34.1578,34.0846,34.1578,110800.0
2012-12-31 09:55:00,37.33,37.49,37.32,37.43,183200.0,34.1669,34.3134,34.1578,34.2585,183200.0
2012-12-31 10:00:00,37.43,37.44,37.36,37.38,241600.0,34.2585,34.2676,34.1944,34.2127,241600.0
2012-12-31 10:05:00,37.37,37.43,37.37,37.41,253200.0,34.2036,34.2585,34.2036,34.2402,253200.0
2012-12-31 10:10:00,37.41,37.42,37.33,37.35,107200.0,34.2402,34.2493,34.1669,34.1853,107200.0
2012-12-31 10:15:00,37.35,37.38,37.33,37.33,76000.0,34.1853,34.2127,34.1669,34.1669,76000.0
2012-12-31 10:20:00,37.33,37.38,37.32,37.33,214800.0,34.1669,34.2127,34.1578,34.1669,214800.0
2012-12-31 10:25:00,37.33,37.38,37.31,37.37,298800.0,34.1669,34.2127,34.1486,34.2036,298800.0
2012-12-31 10:30:00,37.36,37.39,37.35,37.39,173600.0,34.1944,34.2219,34.1853,34.2219,173600.0
2012-12-31 10:35:00,37.38,37.45,37.38,37.43,108400.0,34.2127,34.2768,34.2127,34.2585,108400.0
2012-12-31 10:40:00,37.42,37.44,37.37,37.38,58000.0,34.2493,34.2676,34.2036,34.2127,58000.0
2012-12-31 10:45:00,37.38,37.39,37.34,37.35,58000.0,34.2127,34.2219,34.1761,34.1853,58000.0
2012-12-31 10:50:00,37.34,37.35,37.3,37.32,104000.0,34.1761,34.1853,34.1395,34.1578,104000.0
2012-12-31 10:55:00,37.32,37.33,37.28,37.29,51200.0,34.1578,34.1669,34.1212,34.1303,51200.0
2012-12-31 11:00:00,37.29,37.38,37.27,37.38,187200.0,34.1303,34.2127,34.112,34.2127,187200.0
2012-12-31 11:05:00,37.37,37.37,37.3,37.32,48800.0,34.2036,34.2036,34.1395,34.1578,48800.0
2012-12-31 11:10:00,37.32,37.37,37.32,37.36,37200.0,34.1578,34.2036,34.1578,34.1944,37200.0
2012-12-31 11:15:00,37.35,37.35,37.32,37.32,38800.0,34.1853,34.1853,34.1578,34.1578,38800.0
2012-12-31 11:20:00,37.33,37.37,37.31,37.34,108000.0,34.1669,34.2036,34.1486,34.1761,108000.0
2012-12-31 11:25:00,37.34,37.34,37.28,37.29,88400.0,34.1761,34.1761,34.1212,34.1303,88400.0
2012-12-31 11:30:00,37.29,37.3,37.26,37.27,90400.0,34.1303,34.1395,34.1029,34.112,90400.0
2012-12-31 11:35:00,37.27,37.27,37.23,37.23,117600.0,34.112,34.112,34.0754,34.0754,117600.0
2012-12-31 11:40:00,37.23,37.26,37.22,37.22,74800.0,34.0754,34.1029,34.0663,34.0663,74800.0
2012-12-31 11:45:00,37.23,37.25,37.22,37.24,88000.0,34.0754,34.0937,34.0663,34.0846,88000.0
2012-12-31 11:50:00,37.24,37.25,37.21,37.23,90000.0,34.0846,34.0937,34.0571,34.0754,90000.0
2012-12-31 11:55:00,37.23,37.24,37.22,37.24,79600.0,34.0754,34.0846,34.0663,34.0846,79600.0
2012-12-31 12:00:00,37.24,37.26,37.24,37.25,71600.0,34.0846,34.1029,34.0846,34.0937,71600.0
2012-12-31 12:05:00,37.25,37.26,37.23,37.26,80800.0,34.0937,34.1029,34.0754,34.1029,80800.0
2012-12-31 12:10:00,37.25,37.32,37.24,37.31,86800.0,34.0937,34.1578,34.0846,34.1486,86800.0
2012-12-31 12:15:00,37.31,37.4,37.31,37.38,152800.0,34.1486,34.231,34.1486,34.2127,152800.0
2012-12-31 12:20:00,37.37,37.38,37.36,37.37,54400.0,34.2036,34.2127,34.1944,34.2036,54400.0
2012-12-31 12:25:00,37.37,37.38,37.35,37.36,46400.0,34.2036,34.2127,34.1853,34.1944,46400.0
2012-12-31 12:30:00,37.36,37.37,37.33,37.33,71200.0,34.1944,34.2036,34.1669,34.1669,71200.0
2012-12-31 12:35:00,37.33,37.38,37.33,37.37,40800.0,34.1669,34.2127,34.1669,34.2036,40800.0
2012-12-31 12:40:00,37.38,37.42,37.37,37.39,197200.0,34.2127,34.2493,34.2036,34.2219,197200.0
2012-12-31 12:45:00,37.4,37.49,37.4,37.49,136000.0,34.231,34.3134,34.231,34.3134,136000.0
2012-12-31 12:50:00,37.49,37.5,37.39,37.41,120800.0,34.3134,34.3225,34.2219,34.2402,120800.0
2012-12-31 12:55:00,37.41,37.41,37.31,37.32,136000.0,34.2402,34.2402,34.1486,34.1578,136000.0
2012-12-31 13:00:00,37.32,37.38,37.31,37.36,133600.0,34.1578,34.2127,34.1486,34.1944,133600.0
2012-12-31 13:05:00,37.36,37.4,37.34,37.38,165600.0,34.1944,34.231,34.1761,34.2127,165600.0
2012-12-31 13:10:00,37.4,37.48,37.39,37.47,140800.0,34.231,34.3042,34.2219,34.2951,140800.0
2012-12-31 13:15:00,37.47,37.53,37.46,37.5,311600.0,34.2951,34.35,34.2859,34.3225,311600.0
2012-12-31 13:20:00,37.49,37.52,37.46,37.51,146800.0,34.3134,34.3408,34.2859,34.3317,146800.0
2012-12-31 13:25:00,37.5,37.51,37.48,37.49,60800.0,34.3225,34.3317,34.3042,34.3134,60800.0
2012-12-31 13:30:00,37.49,37.49,37.43,37.44,115600.0,34.3134,34.3134,34.2585,34.2676,115600.0
2012-12-31 13:35:00,37.43,37.49,37.43,37.49,67600.0,34.2585,34.3134,34.2585,34.3134,67600.0
2012-12-31 13:40:00,37.49,37.51,37.46,37.49,96000.0,34.3134,34.3317,34.2859,34.3134,96000.0
2012-12-31 13:45:00,37.48,37.56,37.35,37.41,268400.0,34.3042,34.3775,34.1853,34.2402,268400.0
2012-12-31 13:50:00,37.43,37.43,37.36,37.38,140000.0,34.2585,34.2585,34.1944,34.2127,140000.0
2012-12-31 13:55:00,37.38,37.49,37.38,37.47,117600.0,34.2127,34.3134,34.2127,34.2951,117600.0
2012-12-31 14:00:00,37.47,37.5,37.45,37.49,144800.0,34.2951,34.3225,34.2768,34.3134,144800.0
2012-12-31 14:05:00,37.49,37.52,37.49,37.49,90400.0,34.3134,34.3408,34.3134,34.3134,90400.0
2012-12-31 14:10:00,37.49,37.5,37.46,37.5,100800.0,34.3134,34.3225,34.2859,34.3225,100800.0
2012-12-31 14:15:00,37.5,37.52,37.49,37.5,92000.0,34.3225,34.3408,34.3134,34.3225,92000.0
2012-12-31 14:20:00,37.5,37.52,37.5,37.51,107600.0,34.3225,34.3408,34.3225,34.3317,107600.0
2012-12-31 14:25:00,37.52,37.55,37.5,37.55,134000.0,34.3408,34.3683,34.3225,34.3683,134000.0
2012-12-31 14:30:00,37.55,37.63,37.55,37.62,144800.0,34.3683,34.4415,34.3683,34.4324,144800.0
2012-12-31 14:35:00,37.61,37.63,37.58,37.62,62800.0,34.4232,34.4415,34.3958,34.4324,62800.0
2012-12-31 14:40:00,37.63,37.69,37.62,37.69,95600.0,34.4415,34.4964,34.4324,34.4964,95600.0
2012-12-31 14:45:00,37.69,37.77,37.69,37.76,153200.0,34.4964,34.5697,34.4964,34.5605,153200.0
2012-12-31 14:50:00,37.77,37.8,37.73,37.78,105600.0,34.5697,34.5971,34.5331,34.5788,105600.0
2012-12-31 14:55:00,37.78,37.81,37.77,37.78,215600.0,34.5788,34.6063,34.5697,34.5788,215600.0
2012-12-31 15:00:00,37.78,37.84,37.75,37.77,232800.0,34.5788,34.6337,34.5514,34.5697,232800.0
2012-12-31 15:05:00,37.76,37.77,37.71,37.71,88000.0,34.5605,34.5697,34.5147,34.5147,88000.0
2012-12-31 15:10:00,37.71,37.72,37.58,37.58,223600.0,34.5147,34.5239,34.3958,34.3958,223600.0
2012-12-31 15:15:00,37.59,37.61,37.57,37.6,148800.0,34.4049,34.4232,34.3866,34.4141,148800.0
2012-12-31 15:20:00,37.6,37.66,37.6,37.66,82800.0,34.4141,34.469,34.4141,34.469,82800.0
2012-12-31 15:25:00,37.66,37.72,37.6,37.63,130000.0,34.469,34.5239,34.4141,34.4415,130000.0
2012-12-31 15:30:00,37.63,37.68,37.61,37.67,125200.0,34.4415,34.4873,34.4232,34.4781,125200.0
2012-12-31 15:35:00,37.68,37.73,37.68,37.73,119200.0,34.4873,34.5331,34.4873,34.5331,119200.0
2012-12-31 15:40:00,37.73,37.74,37.68,37.69,123200.0,34.5331,34.5422,34.4873,34.4964,123200.0
2012-12-31 15:45:00,37.68,37.77,37.68,37.77,186000.0,34.4873,34.5697,34.4873,34.5697,186000.0
2012-12-31 15:50:00,37.77,37.85,37.74,37.83,324400.0,34.5697,34.6429,34.5422,34.6246,324400.0
2012-12-31 15:55:00,37.83,37.9,37.09,37.88,1031200.0,34.6246,34.6886,33.9473,34.6703,1031200.0
2013-01-02 09:30:00,38.54,38.75,38.5,38.57,1752000.0,35.2744,35.4666,35.2378,35.3019,1752000.0
2013-01-02 09:35:00,38.57,38.84,38.57,38.75,462000.0,35.3019,35.549,35.3019,35.4666,462000.0
2013-01-02 09:40:00,38.8,38.82,38.67,38.67,466400.0,35.5124,35.5307,35.3934,35.3934,466400.0
2013-01-02 09:45:00,38.66,38.81,38.66,38.8,300800.0,35.3843,35.5215,35.3843,35.5124,300800.0
2013-01-02 09:50:00,38.8,38.81,38.67,38.76,405600.0,35.5124,35.5215,35.3934,35.4758,405600.0
2013-01-02 09:55:00,38.76,38.79,38.74,38.75,200400.0,35.4758,35.5032,35.4575,35.4666,200400.0
2013-01-02 10:00:00,38.76,38.83,38.73,38.83,500400.0,35.4758,35.5398,35.4483,35.5398,500400.0
2013-01-02 10:05:00,38.83,38.88,38.78,38.88,217600.0,35.5398,35.5856,35.4941,35.5856,217600.0
2013-01-02 10:10:00,38.88,38.96,38.88,38.96,308800.0,35.5856,35.6588,35.5856,35.6588,308800.0
2013-01-02 10:15:00,38.95,38.99,38.95,38.97,341600.0,35.6497,35.6863,35.6497,35.668,341600.0
2013-01-02 10:20:00,38.97,38.97,38.88,38.88,460000.0,35.668,35.668,35.5856,35.5856,460000.0
2013-01-02 10:25:00,38.87,38.9,38.86,38.88,147200.0,35.5765,35.6039,35.5673,35.5856,147200.0
2013-01-02 10:30:00,38.88,38.91,38.85,38.9,180000.0,35.5856,35.6131,35.5582,35.6039,180000.0
2013-01-02 10:35:00,38.89,38.89,38.82,38.85,168800.0,35.5948,35.5948,35.5307,35.5582,168800.0
2013-01-02 10:40:00,38.85,38.9,38.85,38.88,199200.0,35.5582,35.6039,35.5582,35.5856,199200.0
2013-01-02 10:45:00,38.87,38.88,38.84,38.86,188800.0,35.5765,35.5856,35.549,35.5673,188800.0
2013-01-02 10:50:00,38.86,38.9,38.83,38.84,150800.0,35.5673,35.6039,35.5398,35.549,150800.0
2013-01-02 10:55:00,38.83,38.9,38.81,38.88,208000.0,35.5398,35.6039,35.5215,35.5856,208000.0
2013-01-02 11:00:00,38.88,38.94,38.87,38.9,160000.0,35.5856,35.6405,35.5765,35.6039,160000.0
2013-01-02 11:05:00,38.9,38.93,38.86,38.86,149200.0,35.6039,35.6314,35.5673,35.5673,149200.0
2013-01-02 11:10:00,38.86,38.91,38.85,38.86,155600.0,35.5673,35.6131,35.5582,35.5673,155600.0
2013-01-02 11:15:00,38.87,38.87,38.84,38.85,96000.0,35.5765,35.5765,35.549,35.5582,96000.0
2013-01-02 11:20:00,38.85,38.89,38.85,38.85,102000.0,35.5582,35.5948,35.5582,35.5582,102000.0
2013-01-02 11:25:00,38.86,38.91,38.83,38.88,107200.0,35.5673,35.6131,35.5398,35.5856,107200.0
2013-01-02 11:30:00,38.88,38.89,38.84,38.84,148800.0,35.5856,35.5948,35.549,35.549,148800.0
2013-01-02 11:35:00,38.85,38.85,38.78,38.78,177600.0,35.5582,35.5582,35.4941,35.4941,177600.0
2013-01-02 11:40:00,38.78,38.79,38.71,38.71,210000.0,35.4941,35.5032,35.43,35.43,210000.0
2013-01-02 11:45:00,38.72,38.75,38.71,38.72,89200.0,35.4392,35.4666,35.43,35.4392,89200.0
2013-01-02 11:50:00,38.72,38.73,38.71,38.71,72400.0,35.4392,35.4483,35.43,35.43,72400.0
2013-01-02 11:55:00,38.71,38.71,38.6,38.63,188400.0,35.43,35.43,35.3293,35.3568,188400.0
2013-01-02 12:00:00,38.62,38.62,38.57,38.61,150000.0,35.3476,35.3476,35.3019,35.3385,150000.0
2013-01-02 12:05:00,38.6,38.65,38.6,38.63,89200.0,35.3293,35.3751,35.3293,35.3568,89200.0
2013-01-02 12:10:00,38.63,38.63,38.6,38.62,148000.0,35.3568,35.3568,35.3293,35.3476,148000.0
2013-01-02 12:15:00,38.62,38.64,38.6,38.61,77200.0,35.3476,35.3659,35.3293,35.3385,77200.0
2013-01-02 12:20:00,38.62,38.64,38.6,38.61,102400.0,35.3476,35.3659,35.3293,35.3385,102400.0
2013-01-02 12:25:00,38.61,38.66,38.57,38.66,92400.0,35.3385,35.3843,35.3019,35.3843,92400.0
2013-01-02 12:30:00,38.65,38.7,38.65,38.68,56000.0,35.3751,35.4209,35.3751,35.4026,56000.0
2013-01-02 12:35:00,38.68,38.69,38.65,38.68,60000.0,35.4026,35.4117,35.3751,35.4026,60000.0
2013-01-02 12:40:00,38.68,38.68,38.61,38.63,92800.0,35.4026,35.4026,35.3385,35.3568,92800.0
2013-01-02 12:45:00,38.63,38.63,38.59,38.62,55200.0,35.3568,35.3568,35.3202,35.3476,55200.0
2013-01-02 12:50:00,38.63,38.63,38.59,38.61,66000.0,35.3568,35.3568,35.3202,35.3385,66000.0
2013-01-02 12:55:00,38.61,38.65,38.61,38.62,65200.0,35.3385,35.3751,35.3385,35.3476,65200.0
2013-01-02 13:00:00,38.62,38.64,38.59,38.59,75200.0,35.3476,35.3659,35.3202,35.3202,75200.0
2013-01-02 13:05:00,38.59,38.67,38.59,38.64,111200.0,35.3202,35.3934,35.3202,35.3659,111200.0
2013-01-02 13:10:00,38.64,38.65,38.61,38.62,71200.0,35.3659,35.3751,35.3385,35.3476,71200.0
2013-01-02 13:15:00,38.62,38.62,38.6,38.62,80400.0,35.3476,35.3476,35.3293,35.3476,80400.0
2013-01-02 13:20:00,38.63,38.63,38.59,38.6,96400.0,35.3568,35.3568,35.3202,35.3293,96400.0
2013-01-02 13:25:00,38.6,38.65,38.6,38.64,47200.0,35.3293,35.3751,35.3293,35.3659,47200.0
2013-01-02 13:30:00,38.65,38.68,38.64,38.67,62800.0,35.3751,35.4026,35.3659,35.3934,62800.0
2013-01-02 13:35:00,38.66,38.68,38.64,38.66,50800.0,35.3843,35.4026,35.3659,35.3843,50800.0
2013-01-02 13:40:00,38.66,38.72,38.66,38.7,175600.0,35.3843,35.4392,35.3843,35.4209,175600.0
2013-01-02 13:45:00,38.69,38.7,38.65,38.67,93600.0,35.4117,35.4209,35.3751,35.3934,93600.0
2013-01-02 13:50:00,38.66,38.67,38.6,38.62,112400.0,35.3843,35.3934,35.3293,35.3476,112400.0
2013-01-02 13:55:00,38.62,38.68,38.62,38.68,68000.0,35.3476,35.4026,35.3476,35.4026,68000.0
2013-01-02 14:00:00,38.67,38.67,38.61,38.63,115200.0,35.3934,35.3934,35.3385,35.3568,115200.0
2013-01-02 14:05:00,38.62,38.62,38.58,38.59,106800.0,35.3476,35.3476,35.311,35.3202,106800.0
2013-01-02 14:10:00,38.6,38.65,38.58,38.6,206000.0,35.3293,35.3751,35.311,35.3293,206000.0
2013-01-02 14:15:00,38.59,38.63,38.57,38.62,152000.0,35.3202,35.3568,35.3019,35.3476,152000.0
2013-01-02 14:20:00,38.62,38.65,38.59,38.6,102000.0,35.3476,35.3751,35.3202,35.3293,102000.0
2013-01-02 14:25:00,38.6,38.6,38.58,38.6,79200.0,35.3293,35.3293,35.311,35.3293,79200.0
2013-01-02 14:30:00,38.6,38.61,38.55,38.58,107600.0,35.3293,35.3385,35.2836,35.311,107600.0
2013-01-02 14:35:00,38.58,38.6,38.57,38.59,57600.0,35.311,35.3293,35.3019,35.3202,57600.0
2013-01-02 14:40:00,38.59,38.6,38.52,38.52,111600.0,35.3202,35.3293,35.2561,35.2561,111600.0
2013-01-02 14:45:00,38.53,38.53,38.49,38.51,124000.0,35.2653,35.2653,35.2287,35.247,124000.0
2013-01-02 14:50:00,38.5,38.52,38.48,38.52,160800.0,35.2378,35.2561,35.2195,35.2561,160800.0
2013-01-02 14:55:00,38.52,38.59,38.52,38.59,115600.0,35.2561,35.3202,35.2561,35.3202,115600.0
2013-01-02 15:00:00,38.59,38.61,38.58,38.59,114800.0,35.3202,35.3385,35.311,35.3202,114800.0
2013-01-02 15:05:00,38.59,38.64,38.59,38.62,134000.0,35.3202,35.3659,35.3202,35.3476,134000.0
2013-01-02 15:10:00,38.62,38.63,38.6,38.61,106800.0,35.3476,35.3568,35.3293,35.3385,106800.0
2013-01-02 15:15:00,38.61,38.63,38.61,38.63,105200.0,35.3385,35.3568,35.3385,35.3568,105200.0
2013-01-02 15:20:00,38.63,38.68,38.61,38.63,137200.0,35.3568,35.4026,35.3385,35.3568,137200.0
2013-01-02 15:25:00,38.63,38.65,38.62,38.63,126400.0,35.3568,35.3751,35.3476,35.3568,126400.0
2013-01-02 15:30:00,38.63,38.63,38.6,38.6,156800.0,35.3568,35.3568,35.3293,35.3293,156800.0
2013-01-02 15:35:00,38.6,38.64,38.6,38.63,200000.0,35.3293,35.3659,35.3293,35.3568,200000.0
2013-01-02 15:40:00,38.63,38.66,38.62,38.66,202000.0,35.3568,35.3843,35.3476,35.3843,202000.0
2013-01-02 15:45:00,38.65,38.67,38.59,38.6,295200.0,35.3751,35.3934,35.3202,35.3293,295200.0
2013-01-02 15:50:00,38.59,38.73,38.59,38.72,362800.0,35.3202,35.4483,35.3202,35.4392,362800.0
2013-01-02 15:55:00,38.72,38.84,38.71,38.84,831200.0,35.4392,35.549,35.43,35.549,831200.0
2013-01-03 09:30:00,38.94,39.28,38.85,38.95,364400.0,35.6405,35.9517,35.5582,35.6497,364400.0
2013-01-03 09:35:00,38.96,39.03,38.79,38.82,211600.0,35.6588,35.7229,35.5032,35.5307,211600.0
2013-01-03 09:40:00,38.81,38.84,38.73,38.77,135200.0,35.5215,35.549,35.4483,35.4849,135200.0
2013-01-03 09:45:00,38.77,38.83,38.71,38.77,175200.0,35.4849,35.5398,35.43,35.4849,175200.0
2013-01-03 09:50:00,38.77,38.93,38.77,38.93,352000.0,35.4849,35.6314,35.4849,35.6314,352000.0
2013-01-03 09:55:00,38.93,38.95,38.88,38.92,227600.0,35.6314,35.6497,35.5856,35.6222,227600.0
2013-01-03 10:00:00,38.93,38.98,38.91,38.95,249200.0,35.6314,35.6771,35.6131,35.6497,249200.0
2013-01-03 10:05:00,38.95,39.05,38.94,39.02,207600.0,35.6497,35.7412,35.6405,35.7137,207600.0
2013-01-03 10:10:00,39.02,39.11,39.0,39.11,210800.0,35.7137,35.7961,35.6954,35.7961,210800.0
2013-01-03 10:15:00,39.11,39.19,39.09,39.18,335200.0,35.7961,35.8693,35.7778,35.8602,335200.0
2013-01-03 10:20:00,39.18,39.23,39.15,39.22,155200.0,35.8602,35.906,35.8327,35.8968,155200.0
2013-01-03 10:25:00,39.22,39.25,39.2,39.24,176000.0,35.8968,35.9243,35.8785,35.9151,176000.0
2013-01-03 10:30:00,39.24,39.35,39.23,39.31,289600.0,35.9151,36.0158,35.906,35.9792,289600.0
2013-01-03 10:35:00,39.31,39.33,39.28,39.3,244400.0,35.9792,35.9975,35.9517,35.97,244400.0
2013-01-03 10:40:00,39.31,39.37,39.3,39.35,218000.0,35.9792,36.0341,35.97,36.0158,218000.0
2013-01-03 10:45:00,39.35,39.41,39.35,39.37,206800.0,36.0158,36.0707,36.0158,36.0341,206800.0
2013-01-03 10:50:00,39.37,39.4,39.35,39.38,181600.0,36.0341,36.0616,36.0158,36.0432,181600.0
2013-01-03 10:55:00,39.38,39.38,39.33,39.34,313600.0,36.0432,36.0432,35.9975,36.0066,313600.0
2013-01-03 11:00:00,39.33,39.45,39.33,39.41,266400.0,35.9975,36.1073,35.9975,36.0707,266400.0
2013-01-03 11:05:00,39.41,39.42,39.35,39.37,210400.0,36.0707,36.0799,36.0158,36.0341,210400.0
2013-01-03 11:10:00,39.37,39.45,39.37,39.42,142000.0,36.0341,36.1073,36.0341,36.0799,142000.0
2013-01-03 11:15:00,39.42,39.44,39.41,39.42,144800.0,36.0799,36.0982,36.0707,36.0799,144800.0
2013-01-03 11:20:00,39.42,39.45,39.41,39.45,123600.0,36.0799,36.1073,36.0707,36.1073,123600.0
2013-01-03 11:25:00,39.44,39.45,39.4,39.43,194400.0,36.0982,36.1073,36.0616,36.089,194400.0
2013-01-03 11:30:00,39.42,39.47,39.42,39.46,172400.0,36.0799,36.1256,36.0799,36.1165,172400.0
2013-01-03 11:35:00,39.46,39.52,39.46,39.48,295600.0,36.1165,36.1714,36.1165,36.1348,295600.0
2013-01-03 11:40:00,39.49,39.51,39.48,39.5,93200.0,36.1439,36.1622,36.1348,36.1531,93200.0
2013-01-03 11:45:00,39.51,39.51,39.45,39.45,77600.0,36.1622,36.1622,36.1073,36.1073,77600.0
2013-01-03 11:50:00,39.45,39.49,39.45,39.47,75200.0,36.1073,36.1439,36.1073,36.1256,75200.0
2013-01-03 11:55:00,39.48,39.48,39.41,39.44,112400.0,36.1348,36.1348,36.0707,36.0982,112400.0
2013-01-03 12:00:00,39.44,39.48,39.41,39.42,140000.0,36.0982,36.1348,36.0707,36.0799,140000.0
2013-01-03 12:05:00,39.42,39.44,39.4,39.42,102800.0,36.0799,36.0982,36.0616,36.0799,102800.0
2013-01-03 12:10:00,39.42,39.43,39.39,39.4,58000.0,36.0799,36.089,36.0524,36.0616,58000.0
2013-01-03 12:15:00,39.41,39.42,39.38,39.39,47600.0,36.0707,36.0799,36.0432,36.0524,47600.0
2013-01-03 12:20:00,39.38,39.41,39.37,39.38,78400.0,36.0432,36.0707,36.0341,36.0432,78400.0
2013-01-03 12:25:00,39.38,39.39,39.36,39.36,92000.0,36.0432,36.0524,36.0249,36.0249,92000.0
2013-01-03 12:30:00,39.37,39.38,39.32,39.32,89600.0,36.0341,36.0432,35.9883,35.9883,89600.0
2013-01-03 12:35:00,39.32,39.35,39.31,39.35,50000.0,35.9883,36.0158,35.9792,36.0158,50000.0
2013-01-03 12:40:00,39.36,39.37,39.33,39.34,76800.0,36.0249,36.0341,35.9975,36.0066,76800.0
2013-01-03 12:45:00,39.34,39.36,39.31,39.31,74800.0,36.0066,36.0249,35.9792,35.9792,74800.0
2013-01-03 12:50:00,39.32,39.33,39.27,39.29,157200.0,35.9883,35.9975,35.9426,35.9609,157200.0
2013-01-03 12:55:00,39.29,39.3,39.26,39.27,131600.0,35.9609,35.97,35.9334,35.9426,131600.0
2013-01-03 13:00:00,39.27,39.32,39.27,39.3,90800.0,35.9426,35.9883,35.9426,35.97,90800.0
2013-01-03 13:05:00,39.3,39.33,39.27,39.31,155200.0,35.97,35.9975,35.9426,35.9792,155200.0
2013-01-03 13:10:00,39.31,39.32,39.29,39.31,132000.0,35.9792,35.9883,35.9609,35.9792,132000.0
2013-01-03 13:15:00,39.31,39.32,39.3,39.3,92800.0,35.9792,35.9883,35.97,35.97,92800.0
2013-01-03 13:20:00,39.3,39.31,39.28,39.31,84000.0,35.97,35.9792,35.9517,35.9792,84000.0
2013-01-03 13:25:00,39.31,39.33,39.3,39.33,88400.0,35.9792,35.9975,35.97,35.9975,88400.0
2013-01-03 13:30:00,39.34,39.35,39.32,39.33,84400.0,36.0066,36.0158,35.9883,35.9975,84400.0
2013-01-03 13:35:00,39.34,39.34,39.3,39.31,74800.0,36.0066,36.0066,35.97,35.9792,74800.0
2013-01-03 13:40:00,39.32,39.33,39.31,39.32,48000.0,35.9883,35.9975,35.9792,35.9883,48000.0
2013-01-03 13:45:00,39.32,39.32,39.28,39.28,85200.0,35.9883,35.9883,35.9517,35.9517,85200.0
2013-01-03 13:50:00,39.29,39.29,39.26,39.26,56800.0,35.9609,35.9609,35.9334,35.9334,56800.0
2013-01-03 13:55:00,39.26,39.26,39.23,39.24,94800.0,35.9334,35.9334,35.906,35.9151,94800.0
2013-01-03 14:00:00,39.23,39.23,39.13,39.15,146400.0,35.906,35.906,35.8144,35.8327,146400.0
2013-01-03 14:05:00,39.15,39.15,39.08,39.1,144800.0,35.8327,35.8327,35.7687,35.787,144800.0
2013-01-03 14:10:00,39.1,39.11,39.04,39.11,101600.0,35.787,35.7961,35.7321,35.7961,101600.0
2013-01-03 14:15:00,39.11,39.11,39.06,39.06,124800.0,35.7961,35.7961,35.7504,35.7504,124800.0
2013-01-03 14:20:00,39.06,39.08,39.01,39.02,142000.0,35.7504,35.7687,35.7046,35.7137,142000.0
2013-01-03 14:25:00,39.01,39.02,38.96,38.98,280400.0,35.7046,35.7137,35.6588,35.6771,280400.0
2013-01-03 14:30:00,38.98,39.02,38.95,39.02,122000.0,35.6771,35.7137,35.6497,35.7137,122000.0
2013-01-03 14:35:00,39.02,39.03,38.97,38.99,100400.0,35.7137,35.7229,35.668,35.6863,100400.0
2013-01-03 14:40:00,38.98,39.02,38.98,38.99,108000.0,35.6771,35.7137,35.6771,35.6863,108000.0
2013-01-03 14:45:00,39.0,39.02,38.96,38.99,124000.0,35.6954,35.7137,35.6588,35.6863,124000.0
2013-01-03 14:50:00,38.98,38.99,38.95,38.96,121200.0,35.6771,35.6863,35.6497,35.6588,121200.0
2013-01-03 14:55:00,38.95,38.97,38.93,38.93,214000.0,35.6497,35.668,35.6314,35.6314,214000.0
2013-01-03 15:00:00,38.93,38.96,38.9,38.94,278800.0,35.6314,35.6588,35.6039,35.6405,278800.0
2013-01-03 15:05:00,38.95,38.96,38.91,38.93,145200.0,35.6497,35.6588,35.6131,35.6314,145200.0
2013-01-03 15:10:00,38.92,38.95,38.92,38.92,144400.0,35.6222,35.6497,35.6222,35.6222,144400.0
2013-01-03 15:15:00,38.93,38.95,38.92,38.93,76800.0,35.6314,35.6497,35.6222,35.6314,76800.0
2013-01-03 15:20:00,38.94,38.95,38.89,38.92,151200.0,35.6405,35.6497,35.5948,35.6222,151200.0
2013-01-03 15:25:00,38.93,38.95,38.89,38.94,203600.0,35.6314,35.6497,35.5948,35.6405,203600.0
2013-01-03 15:30:00,38.93,38.94,38.88,38.88,97600.0,35.6314,35.6405,35.5856,35.5856,97600.0
2013-01-03 15:35:00,38.88,38.88,38.83,38.85,199600.0,35.5856,35.5856,35.5398,35.5582,199600.0
2013-01-03 15:40:00,38.85,38.85,38.84,38.85,248800.0,35.5582,35.5582,35.549,35.5582,248800.0
2013-01-03 15:45:00,38.85,38.93,38.84,38.92,278400.0,35.5582,35.6314,35.549,35.6222,278400.0
2013-01-03 15:50:00,38.92,38.93,38.85,38.86,345600.0,35.6222,35.6314,35.5582,35.5673,345600.0
2013-01-03 15:55:00,38.85,38.88,38.81,38.87,847200.0,35.5582,35.5856,35.5215,35.5765,847200.0
2013-01-04 09:30:00,38.9,39.0,38.7,38.73,287200.0,35.6039,35.6954,35.4209,35.4483,287200.0
2013-01-04 09:35:00,38.73,38.83,38.7,38.8,257600.0,35.4483,35.5398,35.4209,35.5124,257600.0
2013-01-04 09:40:00,38.81,38.84,38.78,38.82,227200.0,35.5215,35.549,35.4941,35.5307,227200.0
2013-01-04 09:45:00,38.82,38.94,38.81,38.89,232000.0,35.5307,35.6405,35.5215,35.5948,232000.0
2013-01-04 09:50:00,38.89,38.93,38.85,38.9,182800.0,35.5948,35.6314,35.5582,35.6039,182800.0
2013-01-04 09:55:00,38.91,38.96,38.88,38.88,126400.0,35.6131,35.6588,35.5856,35.5856,126400.0
2013-01-04 10:00:00,38.89,38.91,38.83,38.85,217200.0,35.5948,35.6131,35.5398,35.5582,217200.0
2013-01-04 10:05:00,38.85,38.87,38.84,38.85,150400.0,35.5582,35.5765,35.549,35.5582,150400.0
2013-01-04 10:10:00,38.85,38.92,38.83,38.83,140800.0,35.5582,35.6222,35.5398,35.5398,140800.0
2013-01-04 10:15:00,38.83,38.85,38.8,38.84,245200.0,35.5398,35.5582,35.5124,35.549,245200.0
2013-01-04 10:20:00,38.84,38.94,38.83,38.92,240000.0,35.549,35.6405,35.5398,35.6222,240000.0
2013-01-04 10:25:00,38.92,38.92,38.88,38.88,134800.0,35.6222,35.6222,35.5856,35.5856,134800.0
2013-01-04 10:30:00,38.88,38.92,38.86,38.9,138400.0,35.5856,35.6222,35.5673,35.6039,138400.0
2013-01-04 10:35:00,38.91,38.91,38.85,38.86,111200.0,35.6131,35.6131,35.5582,35.5673,111200.0
2013-01-04 10:40:00,38.85,38.88,38.83,38.85,87200.0,35.5582,35.5856,35.5398,35.5582,87200.0
2013-01-04 10:45:00,38.85,38.88,38.85,38.87,81200.0,35.5582,35.5856,35.5582,35.5765,81200.0
2013-01-04 10:50:00,38.88,38.9,38.85,38.88,91200.0,35.5856,35.6039,35.5582,35.5856,91200.0
2013-01-04 10:55:00,38.89,38.91,38.87,38.91,68000.0,35.5948,35.6131,35.5765,35.6131,68000.0
2013-01-04 11:00:00,38.91,38.91,38.88,38.89,114000.0,35.6131,35.6131,35.5856,35.5948,114000.0
2013-01-04 11:05:00,38.89,38.9,38.87,38.87,68400.0,35.5948,35.6039,35.5765,35.5765,68400.0
2013-01-04 11:10:00,38.86,38.9,38.86,38.88,59600.0,35.5673,35.6039,35.5673,35.5856,59600.0
2013-01-04 11:15:00,38.88,38.9,38.88,38.9,72800.0,35.5856,35.6039,35.5856,35.6039,72800.0
2013-01-04 11:20:00,38.9,38.91,38.88,38.9,97600.0,35.6039,35.6131,35.5856,35.6039,97600.0
2013-01-04 11:25:00,38.91,38.91,38.88,38.89,107200.0,35.6131,35.6131,35.5856,35.5948,107200.0
2013-01-04 11:30:00,38.9,38.94,38.88,38.94,160400.0,35.6039,35.6405,35.5856,35.6405,160400.0
2013-01-04 11:35:00,38.95,38.97,38.91,38.92,63200.0,35.6497,35.668,35.6131,35.6222,63200.0
2013-01-04 11:40:00,38.92,38.99,38.91,38.98,68400.0,35.6222,35.6863,35.6131,35.6771,68400.0
2013-01-04 11:45:00,38.98,39.05,38.98,38.99,132800.0,35.6771,35.7412,35.6771,35.6863,132800.0
2013-01-04 11:50:00,39.0,39.02,38.98,39.02,63200.0,35.6954,35.7137,35.6771,35.7137,63200.0
2013-01-04 11:55:00,39.02,39.04,38.99,39.04,97600.0,35.7137,35.7321,35.6863,35.7321,97600.0
2013-01-04 12:00:00,39.04,39.11,39.03,39.11,107200.0,35.7321,35.7961,35.7229,35.7961,107200.0
2013-01-04 12:05:00,39.1,39.12,39.09,39.1,54800.0,35.787,35.8053,35.7778,35.787,54800.0
2013-01-04 12:10:00,39.11,39.11,39.06,39.06,71600.0,35.7961,35.7961,35.7504,35.7504,71600.0
2013-01-04 12:15:00,39.07,39.1,39.07,39.08,52000.0,35.7595,35.787,35.7595,35.7687,52000.0
2013-01-04 12:20:00,39.08,39.1,39.08,39.1,46000.0,35.7687,35.787,35.7687,35.787,46000.0
2013-01-04 12:25:00,39.1,39.1,39.07,39.1,50400.0,35.787,35.787,35.7595,35.787,50400.0
2013-01-04 12:30:00,39.1,39.15,39.08,39.14,83200.0,35.787,35.8327,35.7687,35.8236,83200.0
2013-01-04 12:35:00,39.13,39.16,39.12,39.15,74400.0,35.8144,35.8419,35.8053,35.8327,74400.0
2013-01-04 12:40:00,39.14,39.17,39.13,39.15,62000.0,35.8236,35.851,35.8144,35.8327,62000.0
2013-01-04 12:45:00,39.15,39.17,39.14,39.17,40000.0,35.8327,35.851,35.8236,35.851,40000.0
2013-01-04 12:50:00,39.17,39.17,39.1,39.1,122400.0,35.851,35.851,35.787,35.787,122400.0
2013-01-04 12:55:00,39.1,39.1,39.07,39.08,87200.0,35.787,35.787,35.7595,35.7687,87200.0
2013-01-04 13:00:00,39.07,39.09,39.06,39.07,28000.0,35.7595,35.7778,35.7504,35.7595,28000.0
2013-01-04 13:05:00,39.07,39.09,39.05,39.08,53200.0,35.7595,35.7778,35.7412,35.7687,53200.0
2013-01-04 13:10:00,39.08,39.09,39.07,39.08,43200.0,35.7687,35.7778,35.7595,35.7687,43200.0
2013-01-04 13:15:00,39.08,39.11,39.08,39.08,34800.0,35.7687,35.7961,35.7687,35.7687,34800.0
2013-01-04 13:20:00,39.08,39.13,39.08,39.1,64400.0,35.7687,35.8144,35.7687,35.787,64400.0
2013-01-04 13:25:00,39.1,39.12,39.07,39.12,36800.0,35.787,35.8053,35.7595,35.8053,36800.0
2013-01-04 13:30:00,39.13,39.15,39.1,39.15,70800.0,35.8144,35.8327,35.787,35.8327,70800.0
2013-01-04 13:35:00,39.15,39.16,39.12,39.14,34400.0,35.8327,35.8419,35.8053,35.8236,34400.0
2013-01-04 13:40:00,39.14,39.16,39.12,39.14,40800.0,35.8236,35.8419,35.8053,35.8236,40800.0
2013-01-04 13:45:00,39.14,39.16,39.12,39.14,58400.0,35.8236,35.8419,35.8053,35.8236,58400.0
2013-01-04 13:50:00,39.13,39.13,39.07,39.09,130000.0,35.8144,35.8144,35.7595,35.7778,130000.0
2013-01-04 13:55:00,39.08,39.1,39.07,39.08,56800.0,35.7687,35.787,35.7595,35.7687,56800.0
2013-01-04 14:00:00,39.09,39.12,39.07,39.1,82000.0,35.7778,35.8053,35.7595,35.787,82000.0
2013-01-04 14:05:00,39.1,39.12,39.08,39.08,88000.0,35.787,35.8053,35.7687,35.7687,88000.0
2013-01-04 14:10:00,39.08,39.08,39.05,39.06,88000.0,35.7687,35.7687,35.7412,35.7504,88000.0
2013-01-04 14:15:00,39.06,39.09,39.04,39.05,62800.0,35.7504,35.7778,35.7321,35.7412,62800.0
2013-01-04 14:20:00,39.06,39.09,39.04,39.05,56000.0,35.7504,35.7778,35.7321,35.7412,56000.0
2013-01-04 14:25:00,39.05,39.06,39.02,39.02,87200.0,35.7412,35.7504,35.7137,35.7137,87200.0
2013-01-04 14:30:00,39.03,39.08,39.02,39.03,128000.0,35.7229,35.7687,35.7137,35.7229,128000.0
2013-01-04 14:35:00,39.04,39.06,39.02,39.05,46800.0,35.7321,35.7504,35.7137,35.7412,46800.0
2013-01-04 14:40:00,39.06,39.09,39.04,39.07,74800.0,35.7504,35.7778,35.7321,35.7595,74800.0
2013-01-04 14:45:00,39.07,39.09,39.05,39.05,89600.0,35.7595,35.7778,35.7412,35.7412,89600.0
2013-01-04 14:50:00,39.05,39.1,39.05,39.09,82000.0,35.7412,35.787,35.7412,35.7778,82000.0
2013-01-04 14:55:00,39.09,39.12,39.09,39.11,80000.0,35.7778,35.8053,35.7778,35.7961,80000.0
2013-01-04 15:00:00,39.13,39.15,39.11,39.13,89200.0,35.8144,35.8327,35.7961,35.8144,89200.0
2013-01-04 15:05:00,39.13,39.13,39.09,39.11,127200.0,35.8144,35.8144,35.7778,35.7961,127200.0
2013-01-04 15:10:00,39.11,39.17,39.1,39.13,156000.0,35.7961,35.851,35.787,35.8144,156000.0
2013-01-04 15:15:00,39.14,39.16,39.13,39.16,102800.0,35.8236,35.8419,35.8144,35.8419,102800.0
2013-01-04 15:20:00,39.16,39.21,39.13,39.21,739200.0,35.8419,35.8877,35.8144,35.8877,739200.0
2013-01-04 15:25:00,39.2,39.25,39.18,39.25,119600.0,35.8785,35.9243,35.8602,35.9243,119600.0
2013-01-04 15:30:00,39.25,39.25,39.2,39.23,186400.0,35.9243,35.9243,35.8785,35.906,186400.0
2013-01-04 15:35:00,39.23,39.27,39.23,39.27,261600.0,35.906,35.9426,35.906,35.9426,261600.0
2013-01-04 15:40:00,39.27,39.3,39.25,39.3,160400.0,35.9426,35.97,35.9243,35.97,160400.0
2013-01-04 15:45:00,39.3,39.3,39.22,39.25,212000.0,35.97,35.97,35.8968,35.9243,212000.0
2013-01-04 15:50:00,39.24,39.25,39.21,39.22,316800.0,35.9151,35.9243,35.8877,35.8968,316800.0
2013-01-04 15:55:00,39.22,39.23,39.19,39.19,439600.0,35.8968,35.906,35.8693,35.8693,439600.0
2013-01-07 09:30:00,39.24,39.38,39.2,39.28,404400.0,35.9151,36.0432,35.8785,35.9517,404400.0
2013-01-07 09:35:00,39.3,39.38,39.28,39.36,225200.0,35.97,36.0432,35.9517,36.0249,225200.0
2013-01-07 09:40:00,39.35,39.49,39.33,39.49,126000.0,36.0158,36.1439,35.9975,36.1439,126000.0
2013-01-07 09:45:00,39.48,39.48,39.41,39.46,233600.0,36.1348,36.1348,36.0707,36.1165,233600.0
2013-01-07 09:50:00,39.46,39.47,39.35,39.41,168000.0,36.1165,36.1256,36.0158,36.0707,168000.0
2013-01-07 09:55:00,39.41,39.45,39.37,39.45,86000.0,36.0707,36.1073,36.0341,36.1073,86000.0
2013-01-07 10:00:00,39.45,39.5,39.43,39.47,381200.0,36.1073,36.1531,36.089,36.1256,381200.0
2013-01-07 10:05:00,39.47,39.62,39.47,39.61,255200.0,36.1256,36.2629,36.1256,36.2538,255200.0
2013-01-07 10:10:00,39.61,39.69,39.61,39.62,223600.0,36.2538,36.327,36.2538,36.2629,223600.0
2013-01-07 10:15:00,39.62,39.63,39.6,39.6,126400.0,36.2629,36.2721,36.2446,36.2446,126400.0
2013-01-07 10:20:00,39.6,39.62,39.56,39.58,170800.0,36.2446,36.2629,36.208,36.2263,170800.0
2013-01-07 10:25:00,39.59,39.66,39.57,39.65,196400.0,36.2355,36.2995,36.2171,36.2904,196400.0
2013-01-07 10:30:00,39.66,39.68,39.63,39.66,104000.0,36.2995,36.3178,36.2721,36.2995,104000.0
2013-01-07 10:35:00,39.65,39.69,39.63,39.66,93600.0,36.2904,36.327,36.2721,36.2995,93600.0
2013-01-07 10:40:00,39.66,39.67,39.63,39.64,120000.0,36.2995,36.3087,36.2721,36.2812,120000.0
2013-01-07 10:45:00,39.64,39.65,39.6,39.61,139200.0,36.2812,36.2904,36.2446,36.2538,139200.0
2013-01-07 10:50:00,39.61,39.62,39.56,39.58,418800.0,36.2538,36.2629,36.208,36.2263,418800.0
2013-01-07 10:55:00,39.57,39.63,39.56,39.62,118400.0,36.2171,36.2721,36.208,36.2629,118400.0
2013-01-07 11:00:00,39.62,39.63,39.6,39.62,63200.0,36.2629,36.2721,36.2446,36.2629,63200.0
2013-01-07 11:05:00,39.61,39.63,39.61,39.62,86400.0,36.2538,36.2721,36.2538,36.2629,86400.0
2013-01-07 11:10:00,39.61,39.61,39.51,39.51,158400.0,36.2538,36.2538,36.1622,36.1622,158400.0
2013-01-07 11:15:00,39.52,39.52,39.45,39.46,112800.0,36.1714,36.1714,36.1073,36.1165,112800.0
2013-01-07 11:20:00,39.47,39.47,39.44,39.46,53200.0,36.1256,36.1256,36.0982,36.1165,53200.0
2013-01-07 11:25:00,39.46,39.51,39.46,39.48,67600.0,36.1165,36.1622,36.1165,36.1348,67600.0
2013-01-07 11:30:00,39.48,39.52,39.48,39.52,60000.0,36.1348,36.1714,36.1348,36.1714,60000.0
2013-01-07 11:35:00,39.52,39.54,39.49,39.49,50800.0,36.1714,36.1897,36.1439,36.1439,50800.0
2013-01-07 11:40:00,39.51,39.51,39.42,39.42,130800.0,36.1622,36.1622,36.0799,36.0799,130800.0
2013-01-07 11:45:00,39.42,39.43,39.35,39.36,108800.0,36.0799,36.089,36.0158,36.0249,108800.0
2013-01-07 11:50:00,39.36,39.38,39.35,39.37,66400.0,36.0249,36.0432,36.0158,36.0341,66400.0
2013-01-07 11:55:00,39.36,39.36,39.31,39.32,111200.0,36.0249,36.0249,35.9792,35.9883,111200.0
2013-01-07 12:00:00,39.32,39.34,39.29,39.34,93600.0,35.9883,36.0066,35.9609,36.0066,93600.0
2013-01-07 12:05:00,39.34,39.35,39.33,39.34,47600.0,36.0066,36.0158,35.9975,36.0066,47600.0
2013-01-07 12:10:00,39.33,39.37,39.33,39.37,43600.0,35.9975,36.0341,35.9975,36.0341,43600.0
2013-01-07 12:15:00,39.37,39.38,39.34,39.37,60000.0,36.0341,36.0432,36.0066,36.0341,60000.0
2013-01-07 12:20:00,39.38,39.38,39.35,39.36,47200.0,36.0432,36.0432,36.0158,36.0249,47200.0
2013-01-07 12:25:00,39.36,39.36,39.28,39.31,59600.0,36.0249,36.0249,35.9517,35.9792,59600.0
2013-01-07 12:30:00,39.31,39.36,39.31,39.33,65600.0,35.9792,36.0249,35.9792,35.9975,65600.0
2013-01-07 12:35:00,39.33,39.35,39.33,39.35,39200.0,35.9975,36.0158,35.9975,36.0158,39200.0
2013-01-07 12:40:00,39.35,39.37,39.33,39.34,55200.0,36.0158,36.0341,35.9975,36.0066,55200.0
2013-01-07 12:45:00,39.35,39.36,39.34,39.35,42000.0,36.0158,36.0249,36.0066,36.0158,42000.0
2013-01-07 12:50:00,39.35,39.35,39.32,39.33,56800.0,36.0158,36.0158,35.9883,35.9975,56800.0
2013-01-07 12:55:00,39.33,39.35,39.33,39.35,44800.0,35.9975,36.0158,35.9975,36.0158,44800.0
2013-01-07 13:00:00,39.35,39.37,39.35,39.36,35600.0,36.0158,36.0341,36.0158,36.0249,35600.0
2013-01-07 13:05:00,39.35,39.36,39.35,39.35,33600.0,36.0158,36.0249,36.0158,36.0158,33600.0
2013-01-07 13:10:00,39.35,39.37,39.35,39.37,39600.0,36.0158,36.0341,36.0158,36.0341,39600.0
2013-01-07 13:15:00,39.36,39.37,39.35,39.37,23200.0,36.0249,36.0341,36.0158,36.0341,23200.0
2013-01-07 13:20:00,39.37,39.38,39.36,39.36,35200.0,36.0341,36.0432,36.0249,36.0249,35200.0
2013-01-07 13:25:00,39.37,39.37,39.36,39.37,33200.0,36.0341,36.0341,36.0249,36.0341,33200.0
2013-01-07 13:30:00,39.36,39.38,39.36,39.37,28400.0,36.0249,36.0432,36.0249,36.0341,28400.0
2013-01-07 13:35:00,39.38,39.38,39.35,39.35,40000.0,36.0432,36.0432,36.0158,36.0158,40000.0
2013-01-07 13:40:00,39.36,39.37,39.34,39.35,72000.0,36.0249,36.0341,36.0066,36.0158,72000.0
2013-01-07 13:45:00,39.35,39.37,39.35,39.36,36400.0,36.0158,36.0341,36.0158,36.0249,36400.0
2013-01-07 13:50:00,39.37,39.38,39.36,39.37,42800.0,36.0341,36.0432,36.0249,36.0341,42800.0
2013-01-07 13:55:00,39.37,39.37,39.36,39.37,57600.0,36.0341,36.0341,36.0249,36.0341,57600.0
2013-01-07 14:00:00,39.37,39.38,39.36,39.38,42800.0,36.0341,36.0432,36.0249,36.0432,42800.0
2013-01-07 14:05:00,39.38,39.4,39.37,39.38,69600.0,36.0432,36.0616,36.0341,36.0432,69600.0
2013-01-07 14:10:00,39.38,39.44,39.38,39.43,117200.0,36.0432,36.0982,36.0432,36.089,117200.0
2013-01-07 14:15:00,39.44,39.47,39.41,39.47,113200.0,36.0982,36.1256,36.0707,36.1256,113200.0
2013-01-07 14:20:00,39.47,39.49,39.46,39.47,62400.0,36.1256,36.1439,36.1165,36.1256,62400.0
2013-01-07 14:25:00,39.48,39.51,39.48,39.5,86000.0,36.1348,36.1622,36.1348,36.1531,86000.0
2013-01-07 14:30:00,39.5,39.52,39.49,39.5,78000.0,36.1531,36.1714,36.1439,36.1531,78000.0
2013-01-07 14:35:00,39.5,39.51,39.49,39.5,72000.0,36.1531,36.1622,36.1439,36.1531,72000.0
2013-01-07 14:40:00,39.5,39.51,39.48,39.5,60000.0,36.1531,36.1622,36.1348,36.1531,60000.0
2013-01-07 14:45:00,39.51,39.53,39.5,39.52,102800.0,36.1622,36.1805,36.1531,36.1714,102800.0
2013-01-07 14:50:00,39.52,39.56,39.51,39.56,99600.0,36.1714,36.208,36.1622,36.208,99600.0
2013-01-07 14:55:00,39.56,39.57,39.54,39.56,95600.0,36.208,36.2171,36.1897,36.208,95600.0
2013-01-07 15:00:00,39.56,39.57,39.54,39.54,84400.0,36.208,36.2171,36.1897,36.1897,84400.0
2013-01-07 15:05:00,39.54,39.54,39.49,39.5,111600.0,36.1897,36.1897,36.1439,36.1531,111600.0
2013-01-07 15:10:00,39.51,39.51,39.49,39.51,144000.0,36.1622,36.1622,36.1439,36.1622,144000.0
2013-01-07 15:15:00,39.51,39.52,39.5,39.5,104000.0,36.1622,36.1714,36.1531,36.1531,104000.0
2013-01-07 15:20:00,39.5,39.51,39.49,39.5,156400.0,36.1531,36.1622,36.1439,36.1531,156400.0
2013-01-07 15:25:00,39.51,39.51,39.48,39.49,244400.0,36.1622,36.1622,36.1348,36.1439,244400.0
2013-01-07 15:30:00,39.48,39.48,39.46,39.46,185200.0,36.1348,36.1348,36.1165,36.1165,185200.0
2013-01-07 15:35:00,39.46,39.46,39.4,39.4,170000.0,36.1165,36.1165,36.0616,36.0616,170000.0
2013-01-07 15:40:00,39.4,39.46,39.4,39.46,265600.0,36.0616,36.1165,36.0616,36.1165,265600.0
2013-01-07 15:45:00,39.45,39.45,39.39,39.42,268000.0,36.1073,36.1073,36.0524,36.0799,268000.0
2013-01-07 15:50:00,39.41,39.43,39.4,39.4,233200.0,36.0707,36.089,36.0616,36.0616,233200.0
2013-01-07 15:55:00,39.4,39.45,39.38,39.43,686800.0,36.0616,36.1073,36.0432,36.089,686800.0
2013-01-08 09:30:00,39.41,39.58,39.39,39.51,274800.0,36.0707,36.2263,36.0524,36.1622,274800.0
2013-01-08 09:35:00,39.53,39.6,39.47,39.58,168000.0,36.1805,36.2446,36.1256,36.2263,168000.0
2013-01-08 09:40:00,39.57,39.57,39.5,39.56,64400.0,36.2171,36.2171,36.1531,36.208,64400.0
2013-01-08 09:45:00,39.56,39.57,39.4,39.42,190000.0,36.208,36.2171,36.0616,36.0799,190000.0
2013-01-08 09:50:00,39.43,39.48,39.38,39.4,170400.0,36.089,36.1348,36.0432,36.0616,170400.0
2013-01-08 09:55:00,39.4,39.43,39.4,39.42,84400.0,36.0616,36.089,36.0616,36.0799,84400.0
2013-01-08 10:00:00,39.43,39.46,39.4,39.43,100800.0,36.089,36.1165,36.0616,36.089,100800.0
2013-01-08 10:05:00,39.43,39.44,39.38,39.42,95600.0,36.089,36.0982,36.0432,36.0799,95600.0
2013-01-08 10:10:00,39.42,39.42,39.38,39.38,134000.0,36.0799,36.0799,36.0432,36.0432,134000.0
2013-01-08 10:15:00,39.38,39.44,39.38,39.44,117200.0,36.0432,36.0982,36.0432,36.0982,117200.0
2013-01-08 10:20:00,39.44,39.5,39.42,39.46,84800.0,36.0982,36.1531,36.0799,36.1165,84800.0
2013-01-08 10:25:00,39.47,39.52,39.43,39.52,103200.0,36.1256,36.1714,36.089,36.1714,103200.0
2013-01-08 10:30:00,39.52,39.52,39.49,39.51,75600.0,36.1714,36.1714,36.1439,36.1622,75600.0
2013-01-08 10:35:00,39.51,39.51,39.44,39.44,102000.0,36.1622,36.1622,36.0982,36.0982,102000.0
2013-01-08 10:40:00,39.44,39.5,39.42,39.49,97600.0,36.0982,36.1531,36.0799,36.1439,97600.0
2013-01-08 10:45:00,39.5,39.54,39.49,39.52,84400.0,36.1531,36.1897,36.1439,36.1714,84400.0
2013-01-08 10:50:00,39.52,39.54,39.45,39.46,133200.0,36.1714,36.1897,36.1073,36.1165,133200.0
2013-01-08 10:55:00,39.45,39.51,39.44,39.48,157200.0,36.1073,36.1622,36.0982,36.1348,157200.0
2013-01-08 11:00:00,39.48,39.5,39.45,39.49,89600.0,36.1348,36.1531,36.1073,36.1439,89600.0
2013-01-08 11:05:00,39.49,39.49,39.41,39.42,90000.0,36.1439,36.1439,36.0707,36.0799,90000.0
2013-01-08 11:10:00,39.41,39.43,39.38,39.42,120000.0,36.0707,36.089,36.0432,36.0799,120000.0
2013-01-08 11:15:00,39.42,39.43,39.38,39.39,82000.0,36.0799,36.089,36.0432,36.0524,82000.0
2013-01-08 11:20:00,39.39,39.42,39.37,39.38,132400.0,36.0524,36.0799,36.0341,36.0432,132400.0
2013-01-08 11:25:00,39.39,39.4,39.31,39.33,127200.0,36.0524,36.0616,35.9792,35.9975,127200.0
2013-01-08 11:30:00,39.34,39.38,39.33,39.36,110000.0,36.0066,36.0432,35.9975,36.0249,110000.0
2013-01-08 11:35:00,39.36,39.38,39.32,39.37,177200.0,36.0249,36.0432,35.9883,36.0341,177200.0
2013-01-08 11:40:00,39.37,39.38,39.33,39.35,104400.0,36.0341,36.0432,35.9975,36.0158,104400.0
2013-01-08 11:45:00,39.35,39.42,39.35,39.38,148400.0,36.0158,36.0799,36.0158,36.0432,148400.0
2013-01-08 11:50:00,39.38,39.38,39.32,39.33,67600.0,36.0432,36.0432,35.9883,35.9975,67600.0
2013-01-08 11:55:00,39.33,39.36,39.32,39.36,95600.0,35.9975,36.0249,35.9883,36.0249,95600.0
2013-01-08 12:00:00,39.36,39.37,39.33,39.34,69200.0,36.0249,36.0341,35.9975,36.0066,69200.0
2013-01-08 12:05:00,39.34,39.35,39.3,39.3,130400.0,36.0066,36.0158,35.97,35.97,130400.0
2013-01-08 12:10:00,39.3,39.31,39.27,39.28,130000.0,35.97,35.9792,35.9426,35.9517,130000.0
2013-01-08 12:15:00,39.28,39.32,39.28,39.32,50800.0,35.9517,35.9883,35.9517,35.9883,50800.0
2013-01-08 12:20:00,39.32,39.33,39.3,39.31,49200.0,35.9883,35.9975,35.97,35.9792,49200.0
2013-01-08 12:25:00,39.31,39.32,39.28,39.29,63600.0,35.9792,35.9883,35.9517,35.9609,63600.0
2013-01-08 12:30:00,39.28,39.29,39.27,39.28,97600.0,35.9517,35.9609,35.9426,35.9517,97600.0
2013-01-08 12:35:00,39.28,39.29,39.26,39.29,92800.0,35.9517,35.9609,35.9334,35.9609,92800.0
2013-01-08 12:40:00,39.28,39.3,39.27,39.3,28800.0,35.9517,35.97,35.9426,35.97,28800.0
2013-01-08 12:45:00,39.3,39.3,39.27,39.3,46000.0,35.97,35.97,35.9426,35.97,46000.0
2013-01-08 12:50:00,39.29,39.31,39.28,39.29,57200.0,35.9609,35.9792,35.9517,35.9609,57200.0
2013-01-08 12:55:00,39.28,39.28,39.25,39.27,47200.0,35.9517,35.9517,35.9243,35.9426,47200.0
2013-01-08 13:00:00,39.27,39.3,39.27,39.3,88000.0,35.9426,35.97,35.9426,35.97,88000.0
2013-01-08 13:05:00,39.3,39.34,39.29,39.31,111600.0,35.97,36.0066,35.9609,35.9792,111600.0
2013-01-08 13:10:00,39.31,39.32,39.26,39.27,123600.0,35.9792,35.9883,35.9334,35.9426,123600.0
2013-01-08 13:15:00,39.28,39.34,39.28,39.34,93600.0,35.9517,36.0066,35.9517,36.0066,93600.0
2013-01-08 13:20:00,39.35,39.37,39.32,39.33,78400.0,36.0158,36.0341,35.9883,35.9975,78400.0
2013-01-08 13:25:00,39.33,39.38,39.32,39.38,147600.0,35.9975,36.0432,35.9883,36.0432,147600.0
2013-01-08 13:30:00,39.38,39.43,39.38,39.41,71200.0,36.0432,36.089,36.0432,36.0707,71200.0
2013-01-08 13:35:00,39.42,39.45,39.41,39.45,66000.0,36.0799,36.1073,36.0707,36.1073,66000.0
2013-01-08 13:40:00,39.45,39.46,39.43,39.45,85600.0,36.1073,36.1165,36.089,36.1073,85600.0
2013-01-08 13:45:00,39.45,39.46,39.43,39.46,45200.0,36.1073,36.1165,36.089,36.1165,45200.0
2013-01-08 13:50:00,39.46,39.49,39.46,39.49,80800.0,36.1165,36.1439,36.1165,36.1439,80800.0
2013-01-08 13:55:00,39.49,39.54,39.49,39.52,124000.0,36.1439,36.1897,36.1439,36.1714,124000.0
2013-01-08 14:00:00,39.52,39.56,39.51,39.54,112800.0,36.1714,36.208,36.1622,36.1897,112800.0
2013-01-08 14:05:00,39.54,39.57,39.54,39.54,67600.0,36.1897,36.2171,36.1897,36.1897,67600.0
2013-01-08 14:10:00,39.54,39.57,39.54,39.56,80400.0,36.1897,36.2171,36.1897,36.208,80400.0
2013-01-08 14:15:00,39.56,39.57,39.55,39.55,66400.0,36.208,36.2171,36.1988,36.1988,66400.0
2013-01-08 14:20:00,39.55,39.56,39.52,39.55,76000.0,36.1988,36.208,36.1714,36.1988,76000.0
2013-01-08 14:25:00,39.56,39.57,39.56,39.56,72000.0,36.208,36.2171,36.208,36.208,72000.0
2013-01-08 14:30:00,39.56,39.59,39.56,39.58,94000.0,36.208,36.2355,36.208,36.2263,94000.0
2013-01-08 14:35:00,39.58,39.58,39.55,39.58,87200.0,36.2263,36.2263,36.1988,36.2263,87200.0
2013-01-08 14:40:00,39.58,39.59,39.54,39.54,92400.0,36.2263,36.2355,36.1897,36.1897,92400.0
2013-01-08 14:45:00,39.55,39.59,39.54,39.58,68800.0,36.1988,36.2355,36.1897,36.2263,68800.0
2013-01-08 14:50:00,39.58,39.6,39.58,39.59,77600.0,36.2263,36.2446,36.2263,36.2355,77600.0
2013-01-08 14:55:00,39.59,39.6,39.57,39.59,58400.0,36.2355,36.2446,36.2171,36.2355,58400.0
2013-01-08 15:00:00,39.59,39.62,39.58,39.62,154400.0,36.2355,36.2629,36.2263,36.2629,154400.0
2013-01-08 15:05:00,39.62,39.64,39.61,39.64,174800.0,36.2629,36.2812,36.2538,36.2812,174800.0
2013-01-08 15:10:00,39.63,39.65,39.62,39.65,190800.0,36.2721,36.2904,36.2629,36.2904,190800.0
2013-01-08 15:15:00,39.65,39.69,39.65,39.68,192800.0,36.2904,36.327,36.2904,36.3178,192800.0
2013-01-08 15:20:00,39.69,39.72,39.68,39.68,192800.0,36.327,36.3544,36.3178,36.3178,192800.0
2013-01-08 15:25:00,39.67,39.72,39.67,39.72,118800.0,36.3087,36.3544,36.3087,36.3544,118800.0
2013-01-08 15:30:00,39.72,39.72,39.7,39.72,230800.0,36.3544,36.3544,36.3361,36.3544,230800.0
2013-01-08 15:35:00,39.72,39.72,39.68,39.69,225600.0,36.3544,36.3544,36.3178,36.327,225600.0
2013-01-08 15:40:00,39.69,39.73,39.68,39.73,240400.0,36.327,36.3636,36.3178,36.3636,240400.0
2013-01-08 15:45:00,39.72,39.73,39.7,39.71,286400.0,36.3544,36.3636,36.3361,36.3453,286400.0
2013-01-08 15:50:00,39.71,39.78,39.7,39.76,600000.0,36.3453,36.4094,36.3361,36.391,600000.0
2013-01-08 15:55:00,39.75,39.83,39.74,39.82,1042800.0,36.3819,36.4551,36.3727,36.446,1042800.0
2013-01-09 09:30:00,40.35,40.64,40.35,40.42,782400.0,36.9311,37.1965,36.9311,36.9951,782400.0
2013-01-09 09:35:00,40.44,40.44,40.19,40.26,449200.0,37.0134,37.0134,36.7846,36.8487,449200.0
2013-01-09 09:40:00,40.26,40.29,40.19,40.23,437200.0,36.8487,36.8761,36.7846,36.8212,437200.0
2013-01-09 09:45:00,40.23,40.26,40.13,40.21,310800.0,36.8212,36.8487,36.7297,36.8029,310800.0
2013-01-09 09:50:00,40.22,40.23,40.17,40.19,211600.0,36.8121,36.8212,36.7663,36.7846,211600.0
2013-01-09 09:55:00,40.19,40.35,40.19,40.35,365600.0,36.7846,36.9311,36.7846,36.9311,365600.0
2013-01-09 10:00:00,40.35,40.43,40.34,40.39,499600.0,36.9311,37.0043,36.9219,36.9677,499600.0
2013-01-09 10:05:00,40.39,40.43,40.35,40.38,212800.0,36.9677,37.0043,36.9311,36.9585,212800.0
2013-01-09 10:10:00,40.37,40.38,40.25,40.26,242400.0,36.9494,36.9585,36.8395,36.8487,242400.0
2013-01-09 10:15:00,40.27,40.31,40.24,40.25,208400.0,36.8578,36.8944,36.8304,36.8395,208400.0
2013-01-09 10:20:00,40.25,40.25,40.15,40.18,337600.0,36.8395,36.8395,36.748,36.7755,337600.0
2013-01-09 10:25:00,40.18,40.22,40.17,40.21,161600.0,36.7755,36.8121,36.7663,36.8029,161600.0
2013-01-09 10:30:00,40.22,40.23,40.19,40.2,114400.0,36.8121,36.8212,36.7846,36.7938,114400.0
2013-01-09 10:35:00,40.21,40.21,40.15,40.19,182800.0,36.8029,36.8029,36.748,36.7846,182800.0
2013-01-09 10:40:00,40.19,40.21,40.15,40.15,268800.0,36.7846,36.8029,36.748,36.748,268800.0
2013-01-09 10:45:00,40.16,40.16,40.05,40.06,336400.0,36.7572,36.7572,36.6565,36.6656,336400.0
2013-01-09 10:50:00,40.06,40.09,40.03,40.08,208000.0,36.6656,36.6931,36.6382,36.6839,208000.0
2013-01-09 10:55:00,40.07,40.14,40.06,40.14,190000.0,36.6748,36.7388,36.6656,36.7388,190000.0
2013-01-09 11:00:00,40.13,40.15,40.1,40.13,128000.0,36.7297,36.748,36.7022,36.7297,128000.0
2013-01-09 11:05:00,40.13,40.15,40.11,40.15,121200.0,36.7297,36.748,36.7114,36.748,121200.0
2013-01-09 11:10:00,40.15,40.15,40.07,40.08,87600.0,36.748,36.748,36.6748,36.6839,87600.0
2013-01-09 11:15:00,40.08,40.1,40.06,40.06,101200.0,36.6839,36.7022,36.6656,36.6656,101200.0
2013-01-09 11:20:00,40.06,40.08,40.02,40.04,150400.0,36.6656,36.6839,36.629,36.6473,150400.0
2013-01-09 11:25:00,40.04,40.06,40.02,40.05,158000.0,36.6473,36.6656,36.629,36.6565,158000.0
2013-01-09 11:30:00,40.04,40.06,40.04,40.05,94400.0,36.6473,36.6656,36.6473,36.6565,94400.0
2013-01-09 11:35:00,40.05,40.05,39.98,39.98,177200.0,36.6565,36.6565,36.5924,36.5924,177200.0
2013-01-09 11:40:00,39.98,40.0,39.95,39.95,112800.0,36.5924,36.6107,36.5649,36.5649,112800.0
2013-01-09 11:45:00,39.96,40.02,39.95,40.02,148400.0,36.5741,36.629,36.5649,36.629,148400.0
2013-01-09 11:50:00,40.02,40.04,39.94,39.95,176400.0,36.629,36.6473,36.5558,36.5649,176400.0
2013-01-09 11:55:00,39.95,39.99,39.93,39.99,105200.0,36.5649,36.6016,36.5466,36.6016,105200.0
2013-01-09 12:00:00,39.99,40.08,39.99,40.06,78000.0,36.6016,36.6839,36.6016,36.6656,78000.0
2013-01-09 12:05:00,40.05,40.08,40.02,40.08,103600.0,36.6565,36.6839,36.629,36.6839,103600.0
2013-01-09 12:10:00,40.08,40.09,40.04,40.07,84400.0,36.6839,36.6931,36.6473,36.6748,84400.0
2013-01-09 12:15:00,40.07,40.1,40.06,40.07,70800.0,36.6748,36.7022,36.6656,36.6748,70800.0
2013-01-09 12:20:00,40.07,40.08,40.06,40.07,48800.0,36.6748,36.6839,36.6656,36.6748,48800.0
2013-01-09 12:25:00,40.07,40.09,40.07,40.08,67600.0,36.6748,36.6931,36.6748,36.6839,67600.0
2013-01-09 12:30:00,40.07,40.12,40.06,40.1,97200.0,36.6748,36.7205,36.6656,36.7022,97200.0
2013-01-09 12:35:00,40.09,40.15,40.09,40.15,108000.0,36.6931,36.748,36.6931,36.748,108000.0
2013-01-09 12:40:00,40.15,40.17,40.11,40.12,184800.0,36.748,36.7663,36.7114,36.7205,184800.0
2013-01-09 12:45:00,40.11,40.13,40.09,40.12,104000.0,36.7114,36.7297,36.6931,36.7205,104000.0
2013-01-09 12:50:00,40.12,40.19,40.08,40.16,142400.0,36.7205,36.7846,36.6839,36.7572,142400.0
2013-01-09 12:55:00,40.17,40.2,40.16,40.2,123600.0,36.7663,36.7938,36.7572,36.7938,123600.0
2013-01-09 13:00:00,40.2,40.23,40.18,40.23,100400.0,36.7938,36.8212,36.7755,36.8212,100400.0
2013-01-09 13:05:00,40.23,40.25,40.21,40.24,111200.0,36.8212,36.8395,36.8029,36.8304,111200.0
2013-01-09 13:10:00,40.24,40.24,40.19,40.19,98800.0,36.8304,36.8304,36.7846,36.7846,98800.0
2013-01-09 13:15:00,40.19,40.25,40.19,40.24,64400.0,36.7846,36.8395,36.7846,36.8304,64400.0
2013-01-09 13:20:00,40.24,40.29,40.22,40.28,101600.0,36.8304,36.8761,36.8121,36.867,101600.0
2013-01-09 13:25:00,40.29,40.35,40.28,40.34,244400.0,36.8761,36.9311,36.867,36.9219,244400.0
2013-01-09 13:30:00,40.34,40.34,40.3,40.32,87200.0,36.9219,36.9219,36.8853,36.9036,87200.0
2013-01-09 13:35:00,40.32,40.34,40.28,40.34,91200.0,36.9036,36.9219,36.867,36.9219,91200.0
2013-01-09 13:40:00,40.35,40.35,40.31,40.34,140000.0,36.9311,36.9311,36.8944,36.9219,140000.0
2013-01-09 13:45:00,40.34,40.36,40.32,40.34,104800.0,36.9219,36.9402,36.9036,36.9219,104800.0
2013-01-09 13:50:00,40.34,40.37,40.33,40.35,83600.0,36.9219,36.9494,36.9128,36.9311,83600.0
2013-01-09 13:55:00,40.35,40.36,40.32,40.32,122400.0,36.9311,36.9402,36.9036,36.9036,122400.0
2013-01-09 14:00:00,40.33,40.36,40.3,40.36,95200.0,36.9128,36.9402,36.8853,36.9402,95200.0
2013-01-09 14:05:00,40.35,40.36,40.35,40.35,59200.0,36.9311,36.9402,36.9311,36.9311,59200.0
2013-01-09 14:10:00,40.35,40.37,40.35,40.35,218800.0,36.9311,36.9494,36.9311,36.9311,218800.0
2013-01-09 14:15:00,40.35,40.35,40.33,40.34,122400.0,36.9311,36.9311,36.9128,36.9219,122400.0
2013-01-09 14:20:00,40.34,40.34,40.27,40.28,132000.0,36.9219,36.9219,36.8578,36.867,132000.0
2013-01-09 14:25:00,40.28,40.31,40.27,40.31,69200.0,36.867,36.8944,36.8578,36.8944,69200.0
2013-01-09 14:30:00,40.31,40.33,40.3,40.3,94000.0,36.8944,36.9128,36.8853,36.8853,94000.0
2013-01-09 14:35:00,40.31,40.31,40.27,40.3,56000.0,36.8944,36.8944,36.8578,36.8853,56000.0
2013-01-09 14:40:00,40.3,40.31,40.27,40.28,106400.0,36.8853,36.8944,36.8578,36.867,106400.0
2013-01-09 14:45:00,40.28,40.3,40.28,40.29,64800.0,36.867,36.8853,36.867,36.8761,64800.0
2013-01-09 14:50:00,40.29,40.3,40.2,40.23,164800.0,36.8761,36.8853,36.7938,36.8212,164800.0
2013-01-09 14:55:00,40.23,40.27,40.23,40.26,97200.0,36.8212,36.8578,36.8212,36.8487,97200.0
2013-01-09 15:00:00,40.26,40.31,40.25,40.29,119600.0,36.8487,36.8944,36.8395,36.8761,119600.0
2013-01-09 15:05:00,40.29,40.3,40.27,40.28,116000.0,36.8761,36.8853,36.8578,36.867,116000.0
2013-01-09 15:10:00,40.27,40.31,40.26,40.29,84400.0,36.8578,36.8944,36.8487,36.8761,84400.0
2013-01-09 15:15:00,40.29,40.3,40.25,40.29,155200.0,36.8761,36.8853,36.8395,36.8761,155200.0
2013-01-09 15:20:00,40.29,40.38,40.29,40.38,186400.0,36.8761,36.9585,36.8761,36.9585,186400.0
2013-01-09 15:25:00,40.38,40.41,40.34,40.4,213600.0,36.9585,36.986,36.9219,36.9768,213600.0
2013-01-09 15:30:00,40.4,40.42,40.35,40.37,198000.0,36.9768,36.9951,36.9311,36.9494,198000.0
2013-01-09 15:35:00,40.37,40.38,40.35,40.36,183600.0,36.9494,36.9585,36.9311,36.9402,183600.0
2013-01-09 15:40:00,40.36,40.37,40.32,40.35,183600.0,36.9402,36.9494,36.9036,36.9311,183600.0
2013-01-09 15:45:00,40.35,40.4,40.33,40.37,245200.0,36.9311,36.9768,36.9128,36.9494,245200.0
2013-01-09 15:50:00,40.37,40.41,40.37,40.38,380000.0,36.9494,36.986,36.9494,36.9585,380000.0
2013-01-09 15:55:00,40.38,40.45,40.37,40.45,631600.0,36.9585,37.0226,36.9494,37.0226,631600.0
2013-01-10 09:30:00,40.51,40.69,40.34,40.38,602400.0,37.0775,37.2422,36.9219,36.9585,602400.0
2013-01-10 09:35:00,40.38,40.38,40.13,40.2,549600.0,36.9585,36.9585,36.7297,36.7938,549600.0
2013-01-10 09:40:00,40.22,40.38,40.1,40.2,464400.0,36.8121,36.9585,36.7022,36.7938,464400.0
2013-01-10 09:45:00,40.22,40.23,40.1,40.19,198400.0,36.8121,36.8212,36.7022,36.7846,198400.0
2013-01-10 09:50:00,40.2,40.21,40.17,40.19,178000.0,36.7938,36.8029,36.7663,36.7846,178000.0
2013-01-10 09:55:00,40.18,40.23,40.14,40.15,176000.0,36.7755,36.8212,36.7388,36.748,176000.0
2013-01-10 10:00:00,40.17,40.2,40.11,40.14,220000.0,36.7663,36.7938,36.7114,36.7388,220000.0
2013-01-10 10:05:00,40.13,40.18,40.11,40.17,145200.0,36.7297,36.7755,36.7114,36.7663,145200.0
2013-01-10 10:10:00,40.16,40.16,40.07,40.09,215200.0,36.7572,36.7572,36.6748,36.6931,215200.0
2013-01-10 10:15:00,40.09,40.09,39.98,40.02,319600.0,36.6931,36.6931,36.5924,36.629,319600.0
2013-01-10 10:20:00,40.02,40.02,39.91,39.92,379200.0,36.629,36.629,36.5283,36.5375,379200.0
2013-01-10 10:25:00,39.93,39.94,39.89,39.9,266400.0,36.5466,36.5558,36.51,36.5192,266400.0
2013-01-10 10:30:00,39.89,39.99,39.82,39.98,524800.0,36.51,36.6016,36.446,36.5924,524800.0
2013-01-10 10:35:00,39.98,39.99,39.94,39.94,180400.0,36.5924,36.6016,36.5558,36.5558,180400.0
2013-01-10 10:40:00,39.94,39.99,39.91,39.97,254800.0,36.5558,36.6016,36.5283,36.5833,254800.0
2013-01-10 10:45:00,39.97,39.98,39.92,39.95,129600.0,36.5833,36.5924,36.5375,36.5649,129600.0
2013-01-10 10:50:00,39.94,39.99,39.93,39.97,137200.0,36.5558,36.6016,36.5466,36.5833,137200.0
2013-01-10 10:55:00,39.97,39.97,39.9,39.9,176400.0,36.5833,36.5833,36.5192,36.5192,176400.0
2013-01-10 11:00:00,39.9,39.95,39.86,39.92,223600.0,36.5192,36.5649,36.4826,36.5375,223600.0
2013-01-10 11:05:00,39.93,39.97,39.9,39.91,116800.0,36.5466,36.5833,36.5192,36.5283,116800.0
2013-01-10 11:10:00,39.91,39.93,39.86,39.88,178000.0,36.5283,36.5466,36.4826,36.5009,178000.0
2013-01-10 11:15:00,39.88,39.88,39.85,39.85,170400.0,36.5009,36.5009,36.4734,36.4734,170400.0
2013-01-10 11:20:00,39.85,39.89,39.85,39.88,95200.0,36.4734,36.51,36.4734,36.5009,95200.0
2013-01-10 11:25:00,39.88,39.92,39.88,39.91,62400.0,36.5009,36.5375,36.5009,36.5283,62400.0
2013-01-10 11:30:00,39.91,39.98,39.91,39.96,103200.0,36.5283,36.5924,36.5283,36.5741,103200.0
2013-01-10 11:35:00,39.97,39.99,39.93,39.93,160400.0,36.5833,36.6016,36.5466,36.5466,160400.0
2013-01-10 11:40:00,39.93,39.96,39.93,39.96,190000.0,36.5466,36.5741,36.5466,36.5741,190000.0
2013-01-10 11:45:00,39.96,39.96,39.94,39.94,58800.0,36.5741,36.5741,36.5558,36.5558,58800.0
2013-01-10 11:50:00,39.95,39.95,39.92,39.93,142000.0,36.5649,36.5649,36.5375,36.5466,142000.0
2013-01-10 11:55:00,39.94,39.95,39.9,39.94,159200.0,36.5558,36.5649,36.5192,36.5558,159200.0
2013-01-10 12:00:00,39.93,39.94,39.92,39.93,43600.0,36.5466,36.5558,36.5375,36.5466,43600.0
2013-01-10 12:05:00,39.93,39.94,39.92,39.93,58000.0,36.5466,36.5558,36.5375,36.5466,58000.0
2013-01-10 12:10:00,39.93,39.96,39.92,39.95,113200.0,36.5466,36.5741,36.5375,36.5649,113200.0
2013-01-10 12:15:00,39.95,39.96,39.93,39.96,66000.0,36.5649,36.5741,36.5466,36.5741,66000.0
2013-01-10 12:20:00,39.96,39.97,39.95,39.96,66800.0,36.5741,36.5833,36.5649,36.5741,66800.0
2013-01-10 12:25:00,39.96,39.96,39.94,39.95,62400.0,36.5741,36.5741,36.5558,36.5649,62400.0
2013-01-10 12:30:00,39.95,39.96,39.95,39.96,36800.0,36.5649,36.5741,36.5649,36.5741,36800.0
2013-01-10 12:35:00,39.96,39.97,39.93,39.94,75200.0,36.5741,36.5833,36.5466,36.5558,75200.0
2013-01-10 12:40:00,39.94,39.94,39.93,39.93,124000.0,36.5558,36.5558,36.5466,36.5466,124000.0
2013-01-10 12:45:00,39.93,39.94,39.93,39.94,54000.0,36.5466,36.5558,36.5466,36.5558,54000.0
2013-01-10 12:50:00,39.94,39.94,39.93,39.93,51600.0,36.5558,36.5558,36.5466,36.5466,51600.0
2013-01-10 12:55:00,39.94,39.98,39.93,39.96,147600.0,36.5558,36.5924,36.5466,36.5741,147600.0
2013-01-10 13:00:00,39.97,40.0,39.96,39.99,98800.0,36.5833,36.6107,36.5741,36.6016,98800.0
2013-01-10 13:05:00,39.99,40.03,39.98,40.0,184000.0,36.6016,36.6382,36.5924,36.6107,184000.0
2013-01-10 13:10:00,40.0,40.01,39.97,39.98,164800.0,36.6107,36.6199,36.5833,36.5924,164800.0
2013-01-10 13:15:00,39.98,40.0,39.98,40.0,101600.0,36.5924,36.6107,36.5924,36.6107,101600.0
2013-01-10 13:20:00,40.0,40.05,39.99,40.03,157600.0,36.6107,36.6565,36.6016,36.6382,157600.0
2013-01-10 13:25:00,40.03,40.07,40.01,40.04,114000.0,36.6382,36.6748,36.6199,36.6473,114000.0
2013-01-10 13:30:00,40.03,40.09,40.02,40.09,55600.0,36.6382,36.6931,36.629,36.6931,55600.0
2013-01-10 13:35:00,40.08,40.09,40.02,40.08,142400.0,36.6839,36.6931,36.629,36.6839,142400.0
2013-01-10 13:40:00,40.08,40.1,40.05,40.05,79200.0,36.6839,36.7022,36.6565,36.6565,79200.0
2013-01-10 13:45:00,40.05,40.07,40.05,40.05,72400.0,36.6565,36.6748,36.6565,36.6565,72400.0
2013-01-10 13:50:00,40.05,40.05,40.03,40.03,107600.0,36.6565,36.6565,36.6382,36.6382,107600.0
2013-01-10 13:55:00,40.03,40.04,40.02,40.02,120000.0,36.6382,36.6473,36.629,36.629,120000.0
2013-01-10 14:00:00,40.02,40.03,40.01,40.01,78400.0,36.629,36.6382,36.6199,36.6199,78400.0
2013-01-10 14:05:00,40.01,40.03,40.01,40.02,41200.0,36.6199,36.6382,36.6199,36.629,41200.0
2013-01-10 14:10:00,40.02,40.03,40.0,40.01,112400.0,36.629,36.6382,36.6107,36.6199,112400.0
2013-01-10 14:15:00,40.01,40.04,40.01,40.03,62800.0,36.6199,36.6473,36.6199,36.6382,62800.0
2013-01-10 14:20:00,40.03,40.06,39.99,39.99,137200.0,36.6382,36.6656,36.6016,36.6016,137200.0
2013-01-10 14:25:00,40.0,40.02,39.99,40.02,66000.0,36.6107,36.629,36.6016,36.629,66000.0
2013-01-10 14:30:00,40.02,40.03,39.99,40.0,94800.0,36.629,36.6382,36.6016,36.6107,94800.0
2013-01-10 14:35:00,40.0,40.01,39.99,39.99,55200.0,36.6107,36.6199,36.6016,36.6016,55200.0
2013-01-10 14:40:00,39.99,40.02,39.98,40.02,84000.0,36.6016,36.629,36.5924,36.629,84000.0
2013-01-10 14:45:00,40.01,40.02,39.99,40.02,80000.0,36.6199,36.629,36.6016,36.629,80000.0
2013-01-10 14:50:00,40.02,40.05,40.02,40.02,164000.0,36.629,36.6565,36.629,36.629,164000.0
2013-01-10 14:55:00,40.02,40.06,40.01,40.02,229200.0,36.629,36.6656,36.6199,36.629,229200.0
2013-01-10 15:00:00,40.01,40.04,40.01,40.02,202800.0,36.6199,36.6473,36.6199,36.629,202800.0
2013-01-10 15:05:00,40.02,40.03,40.01,40.02,94000.0,36.629,36.6382,36.6199,36.629,94000.0
2013-01-10 15:10:00,40.02,40.05,40.02,40.05,98400.0,36.629,36.6565,36.629,36.6565,98400.0
2013-01-10 15:15:00,40.04,40.05,40.02,40.04,102800.0,36.6473,36.6565,36.629,36.6473,102800.0
2013-01-10 15:20:00,40.04,40.05,39.99,39.99,221600.0,36.6473,36.6565,36.6016,36.6016,221600.0
2013-01-10 15:25:00,40.0,40.02,39.98,39.98,194400.0,36.6107,36.629,36.5924,36.5924,194400.0
2013-01-10 15:30:00,39.99,40.0,39.98,39.99,252400.0,36.6016,36.6107,36.5924,36.6016,252400.0
2013-01-10 15:35:00,39.99,40.01,39.99,40.0,192800.0,36.6016,36.6199,36.6016,36.6107,192800.0
2013-01-10 15:40:00,40.0,40.01,39.98,39.99,156400.0,36.6107,36.6199,36.5924,36.6016,156400.0
2013-01-10 15:45:00,39.98,40.03,39.98,40.01,243200.0,36.5924,36.6382,36.5924,36.6199,243200.0
2013-01-10 15:50:00,40.01,40.09,40.01,40.09,405200.0,36.6199,36.6931,36.6199,36.6931,405200.0
2013-01-10 15:55:00,40.08,40.14,40.05,40.12,1040000.0,36.6839,36.7388,36.6565,36.7205,1040000.0
2013-01-11 09:30:00,39.95,40.15,39.95,40.04,297200.0,36.5649,36.748,36.5649,36.6473,297200.0
2013-01-11 09:35:00,40.05,40.11,40.03,40.08,119200.0,36.6565,36.7114,36.6382,36.6839,119200.0
2013-01-11 09:40:00,40.08,40.18,40.07,40.15,206800.0,36.6839,36.7755,36.6748,36.748,206800.0
2013-01-11 09:45:00,40.17,40.2,40.12,40.15,152800.0,36.7663,36.7938,36.7205,36.748,152800.0
2013-01-11 09:50:00,40.15,40.15,40.08,40.08,134800.0,36.748,36.748,36.6839,36.6839,134800.0
2013-01-11 09:55:00,40.08,40.09,40.01,40.03,169600.0,36.6839,36.6931,36.6199,36.6382,169600.0
2013-01-11 10:00:00,40.02,40.05,40.0,40.01,90400.0,36.629,36.6565,36.6107,36.6199,90400.0
2013-01-11 10:05:00,40.0,40.01,39.9,39.9,277600.0,36.6107,36.6199,36.5192,36.5192,277600.0
2013-01-11 10:10:00,39.9,39.93,39.88,39.91,263600.0,36.5192,36.5466,36.5009,36.5283,263600.0
2013-01-11 10:15:00,39.91,39.98,39.91,39.95,194800.0,36.5283,36.5924,36.5283,36.5649,194800.0
2013-01-11 10:20:00,39.95,40.01,39.91,40.01,122800.0,36.5649,36.6199,36.5283,36.6199,122800.0
2013-01-11 10:25:00,40.0,40.06,39.99,40.04,173200.0,36.6107,36.6656,36.6016,36.6473,173200.0
2013-01-11 10:30:00,40.03,40.12,40.03,40.08,222800.0,36.6382,36.7205,36.6382,36.6839,222800.0
2013-01-11 10:35:00,40.07,40.15,40.05,40.1,162800.0,36.6748,36.748,36.6565,36.7022,162800.0
2013-01-11 10:40:00,40.11,40.2,40.11,40.19,280400.0,36.7114,36.7938,36.7114,36.7846,280400.0
2013-01-11 10:45:00,40.19,40.23,40.14,40.23,125200.0,36.7846,36.8212,36.7388,36.8212,125200.0
2013-01-11 10:50:00,40.22,40.23,40.16,40.17,89600.0,36.8121,36.8212,36.7572,36.7663,89600.0
2013-01-11 10:55:00,40.17,40.19,40.13,40.18,144000.0,36.7663,36.7846,36.7297,36.7755,144000.0
2013-01-11 11:00:00,40.17,40.19,40.15,40.16,83600.0,36.7663,36.7846,36.748,36.7572,83600.0
2013-01-11 11:05:00,40.16,40.17,40.07,40.08,174000.0,36.7572,36.7663,36.6748,36.6839,174000.0
2013-01-11 11:10:00,40.08,40.15,40.07,40.13,147600.0,36.6839,36.748,36.6748,36.7297,147600.0
2013-01-11 11:15:00,40.13,40.15,40.1,40.13,130400.0,36.7297,36.748,36.7022,36.7297,130400.0
2013-01-11 11:20:00,40.13,40.13,40.08,40.09,135600.0,36.7297,36.7297,36.6839,36.6931,135600.0
2013-01-11 11:25:00,40.09,40.09,40.04,40.04,97200.0,36.6931,36.6931,36.6473,36.6473,97200.0
2013-01-11 11:30:00,40.05,40.06,40.02,40.05,69600.0,36.6565,36.6656,36.629,36.6565,69600.0
2013-01-11 11:35:00,40.06,40.1,40.06,40.08,79200.0,36.6656,36.7022,36.6656,36.6839,79200.0
2013-01-11 11:40:00,40.08,40.09,40.07,40.09,56400.0,36.6839,36.6931,36.6748,36.6931,56400.0
2013-01-11 11:45:00,40.09,40.12,40.08,40.12,60800.0,36.6931,36.7205,36.6839,36.7205,60800.0
2013-01-11 11:50:00,40.12,40.15,40.12,40.12,86400.0,36.7205,36.748,36.7205,36.7205,86400.0
2013-01-11 11:55:00,40.11,40.14,40.11,40.12,47200.0,36.7114,36.7388,36.7114,36.7205,47200.0
2013-01-11 12:00:00,40.12,40.14,40.11,40.14,35600.0,36.7205,36.7388,36.7114,36.7388,35600.0
2013-01-11 12:05:00,40.14,40.16,40.12,40.12,74000.0,36.7388,36.7572,36.7205,36.7205,74000.0
2013-01-11 12:10:00,40.12,40.12,40.09,40.1,44800.0,36.7205,36.7205,36.6931,36.7022,44800.0
2013-01-11 12:15:00,40.1,40.11,40.08,40.1,49600.0,36.7022,36.7114,36.6839,36.7022,49600.0
2013-01-11 12:20:00,40.1,40.12,40.05,40.05,76000.0,36.7022,36.7205,36.6565,36.6565,76000.0
2013-01-11 12:25:00,40.05,40.08,40.05,40.08,36000.0,36.6565,36.6839,36.6565,36.6839,36000.0
2013-01-11 12:30:00,40.08,40.09,40.04,40.06,51600.0,36.6839,36.6931,36.6473,36.6656,51600.0
2013-01-11 12:35:00,40.06,40.07,40.04,40.04,45600.0,36.6656,36.6748,36.6473,36.6473,45600.0
2013-01-11 12:40:00,40.05,40.07,40.04,40.06,53200.0,36.6565,36.6748,36.6473,36.6656,53200.0
2013-01-11 12:45:00,40.05,40.06,40.03,40.05,39600.0,36.6565,36.6656,36.6382,36.6565,39600.0
2013-01-11 12:50:00,40.06,40.07,40.04,40.05,26800.0,36.6656,36.6748,36.6473,36.6565,26800.0
2013-01-11 12:55:00,40.04,40.05,40.03,40.03,55600.0,36.6473,36.6565,36.6382,36.6382,55600.0
2013-01-11 13:00:00,40.04,40.06,40.04,40.05,32800.0,36.6473,36.6656,36.6473,36.6565,32800.0
2013-01-11 13:05:00,40.05,40.06,40.02,40.04,58000.0,36.6565,36.6656,36.629,36.6473,58000.0
2013-01-11 13:10:00,40.04,40.04,40.02,40.02,55200.0,36.6473,36.6473,36.629,36.629,55200.0
2013-01-11 13:15:00,40.02,40.03,39.99,40.0,88400.0,36.629,36.6382,36.6016,36.6107,88400.0
2013-01-11 13:20:00,39.99,40.03,39.99,40.02,36800.0,36.6016,36.6382,36.6016,36.629,36800.0
2013-01-11 13:25:00,40.02,40.02,39.98,40.0,56400.0,36.629,36.629,36.5924,36.6107,56400.0
2013-01-11 13:30:00,40.0,40.06,40.0,40.06,99600.0,36.6107,36.6656,36.6107,36.6656,99600.0
2013-01-11 13:35:00,40.07,40.09,40.07,40.09,54400.0,36.6748,36.6931,36.6748,36.6931,54400.0
2013-01-11 13:40:00,40.09,40.09,40.05,40.05,44000.0,36.6931,36.6931,36.6565,36.6565,44000.0
2013-01-11 13:45:00,40.05,40.09,40.03,40.08,66000.0,36.6565,36.6931,36.6382,36.6839,66000.0
2013-01-11 13:50:00,40.08,40.1,40.06,40.1,53200.0,36.6839,36.7022,36.6656,36.7022,53200.0
2013-01-11 13:55:00,40.1,40.1,40.05,40.09,131600.0,36.7022,36.7022,36.6565,36.6931,131600.0
2013-01-11 14:00:00,40.09,40.13,40.08,40.1,113600.0,36.6931,36.7297,36.6839,36.7022,113600.0
2013-01-11 14:05:00,40.1,40.19,40.1,40.18,122400.0,36.7022,36.7846,36.7022,36.7755,122400.0
2013-01-11 14:10:00,40.18,40.2,40.17,40.19,85200.0,36.7755,36.7938,36.7663,36.7846,85200.0
2013-01-11 14:15:00,40.19,40.2,40.18,40.2,53600.0,36.7846,36.7938,36.7755,36.7938,53600.0
2013-01-11 14:20:00,40.2,40.22,40.19,40.22,44400.0,36.7938,36.8121,36.7846,36.8121,44400.0
2013-01-11 14:25:00,40.22,40.23,40.2,40.22,54400.0,36.8121,36.8212,36.7938,36.8121,54400.0
2013-01-11 14:30:00,40.22,40.24,40.21,40.23,137200.0,36.8121,36.8304,36.8029,36.8212,137200.0
2013-01-11 14:35:00,40.22,40.24,40.2,40.23,112000.0,36.8121,36.8304,36.7938,36.8212,112000.0
2013-01-11 14:40:00,40.23,40.24,40.22,40.22,86000.0,36.8212,36.8304,36.8121,36.8121,86000.0
2013-01-11 14:45:00,40.23,40.24,40.2,40.2,142800.0,36.8212,36.8304,36.7938,36.7938,142800.0
2013-01-11 14:50:00,40.21,40.24,40.19,40.22,169600.0,36.8029,36.8304,36.7846,36.8121,169600.0
2013-01-11 14:55:00,40.21,40.24,40.2,40.23,105200.0,36.8029,36.8304,36.7938,36.8212,105200.0
2013-01-11 15:00:00,40.23,40.23,40.21,40.21,85600.0,36.8212,36.8212,36.8029,36.8029,85600.0
2013-01-11 15:05:00,40.22,40.24,40.22,40.23,89200.0,36.8121,36.8304,36.8121,36.8212,89200.0
2013-01-11 15:10:00,40.23,40.24,40.21,40.22,212800.0,36.8212,36.8304,36.8029,36.8121,212800.0
2013-01-11 15:15:00,40.22,40.23,40.19,40.19,87600.0,36.8121,36.8212,36.7846,36.7846,87600.0
2013-01-11 15:20:00,40.19,40.25,40.19,40.24,106000.0,36.7846,36.8395,36.7846,36.8304,106000.0
2013-01-11 15:25:00,40.24,40.26,40.23,40.26,83200.0,36.8304,36.8487,36.8212,36.8487,83200.0
2013-01-11 15:30:00,40.26,40.27,40.23,40.25,135600.0,36.8487,36.8578,36.8212,36.8395,135600.0
2013-01-11 15:35:00,40.25,40.27,40.23,40.24,139600.0,36.8395,36.8578,36.8212,36.8304,139600.0
2013-01-11 15:40:00,40.24,40.31,40.24,40.3,185600.0,36.8304,36.8944,36.8304,36.8853,185600.0
2013-01-11 15:45:00,40.3,40.31,40.26,40.29,188000.0,36.8853,36.8944,36.8487,36.8761,188000.0
2013-01-11 15:50:00,40.29,40.3,40.27,40.29,207600.0,36.8761,36.8853,36.8578,36.8761,207600.0
2013-01-11 15:55:00,40.29,40.3,40.27,40.3,264400.0,36.8761,36.8853,36.8578,36.8853,264400.0
2013-01-14 09:30:00,40.32,40.45,40.19,40.24,296400.0,36.9036,37.0226,36.7846,36.8304,296400.0
2013-01-14 09:35:00,40.24,40.3,40.23,40.24,203200.0,36.8304,36.8853,36.8212,36.8304,203200.0
2013-01-14 09:40:00,40.24,40.27,40.16,40.16,218400.0,36.8304,36.8578,36.7572,36.7572,218400.0
2013-01-14 09:45:00,40.16,40.22,40.1,40.19,161200.0,36.7572,36.8121,36.7022,36.7846,161200.0
2013-01-14 09:50:00,40.19,40.2,39.94,39.94,333600.0,36.7846,36.7938,36.5558,36.5558,333600.0
2013-01-14 09:55:00,39.95,39.99,39.94,39.96,210000.0,36.5649,36.6016,36.5558,36.5741,210000.0
2013-01-14 10:00:00,39.95,39.98,39.89,39.98,183200.0,36.5649,36.5924,36.51,36.5924,183200.0
2013-01-14 10:05:00,39.97,40.06,39.97,40.04,94800.0,36.5833,36.6656,36.5833,36.6473,94800.0
2013-01-14 10:10:00,40.03,40.09,40.01,40.05,96000.0,36.6382,36.6931,36.6199,36.6565,96000.0
2013-01-14 10:15:00,40.05,40.05,39.95,39.96,124400.0,36.6565,36.6565,36.5649,36.5741,124400.0
2013-01-14 10:20:00,39.97,39.99,39.96,39.97,67200.0,36.5833,36.6016,36.5741,36.5833,67200.0
2013-01-14 10:25:00,39.96,40.0,39.94,39.98,126400.0,36.5741,36.6107,36.5558,36.5924,126400.0
2013-01-14 10:30:00,40.0,40.04,39.98,40.02,92800.0,36.6107,36.6473,36.5924,36.629,92800.0
2013-01-14 10:35:00,40.02,40.03,40.01,40.02,45600.0,36.629,36.6382,36.6199,36.629,45600.0
2013-01-14 10:40:00,40.02,40.03,39.97,40.02,192000.0,36.629,36.6382,36.5833,36.629,192000.0
2013-01-14 10:45:00,40.02,40.03,40.0,40.02,30800.0,36.629,36.6382,36.6107,36.629,30800.0
2013-01-14 10:50:00,40.02,40.03,39.99,40.0,58000.0,36.629,36.6382,36.6016,36.6107,58000.0
2013-01-14 10:55:00,40.0,40.0,39.98,39.98,34000.0,36.6107,36.6107,36.5924,36.5924,34000.0
2013-01-14 11:00:00,39.99,40.02,39.98,40.01,104000.0,36.6016,36.629,36.5924,36.6199,104000.0
2013-01-14 11:05:00,40.02,40.03,39.99,40.03,40000.0,36.629,36.6382,36.6016,36.6382,40000.0
2013-01-14 11:10:00,40.04,40.06,40.03,40.03,42000.0,36.6473,36.6656,36.6382,36.6382,42000.0
2013-01-14 11:15:00,40.04,40.04,40.02,40.04,27200.0,36.6473,36.6473,36.629,36.6473,27200.0
2013-01-14 11:20:00,40.04,40.04,40.01,40.01,31600.0,36.6473,36.6473,36.6199,36.6199,31600.0
2013-01-14 11:25:00,40.01,40.06,40.01,40.04,63200.0,36.6199,36.6656,36.6199,36.6473,63200.0
2013-01-14 11:30:00,40.04,40.07,40.04,40.06,42000.0,36.6473,36.6748,36.6473,36.6656,42000.0
2013-01-14 11:35:00,40.06,40.07,40.04,40.04,64400.0,36.6656,36.6748,36.6473,36.6473,64400.0
2013-01-14 11:40:00,40.04,40.05,40.01,40.03,49200.0,36.6473,36.6565,36.6199,36.6382,49200.0
2013-01-14 11:45:00,40.03,40.06,40.01,40.05,38800.0,36.6382,36.6656,36.6199,36.6565,38800.0
2013-01-14 11:50:00,40.05,40.05,40.04,40.05,22000.0,36.6565,36.6565,36.6473,36.6565,22000.0
2013-01-14 11:55:00,40.05,40.05,40.03,40.04,36800.0,36.6565,36.6565,36.6382,36.6473,36800.0
2013-01-14 12:00:00,40.04,40.06,40.02,40.03,51600.0,36.6473,36.6656,36.629,36.6382,51600.0
2013-01-14 12:05:00,40.03,40.05,40.01,40.02,89600.0,36.6382,36.6565,36.6199,36.629,89600.0
2013-01-14 12:10:00,40.02,40.04,40.02,40.02,59600.0,36.629,36.6473,36.629,36.629,59600.0
2013-01-14 12:15:00,40.02,40.03,39.99,40.01,149200.0,36.629,36.6382,36.6016,36.6199,149200.0
2013-01-14 12:20:00,40.01,40.02,39.98,39.99,77200.0,36.6199,36.629,36.5924,36.6016,77200.0
2013-01-14 12:25:00,39.99,39.99,39.94,39.94,102400.0,36.6016,36.6016,36.5558,36.5558,102400.0
2013-01-14 12:30:00,39.95,39.97,39.95,39.95,56800.0,36.5649,36.5833,36.5649,36.5649,56800.0
2013-01-14 12:35:00,39.95,39.97,39.95,39.97,76400.0,36.5649,36.5833,36.5649,36.5833,76400.0
2013-01-14 12:40:00,39.97,39.98,39.95,39.95,86400.0,36.5833,36.5924,36.5649,36.5649,86400.0
2013-01-14 12:45:00,39.96,39.99,39.96,39.97,82800.0,36.5741,36.6016,36.5741,36.5833,82800.0
2013-01-14 12:50:00,39.97,39.97,39.96,39.96,52400.0,36.5833,36.5833,36.5741,36.5741,52400.0
2013-01-14 12:55:00,39.96,39.97,39.95,39.96,82000.0,36.5741,36.5833,36.5649,36.5741,82000.0
2013-01-14 13:00:00,39.95,39.98,39.94,39.97,124000.0,36.5649,36.5924,36.5558,36.5833,124000.0
2013-01-14 13:05:00,39.97,39.99,39.97,39.98,78800.0,36.5833,36.6016,36.5833,36.5924,78800.0
2013-01-14 13:10:00,39.98,39.98,39.97,39.97,88800.0,36.5924,36.5924,36.5833,36.5833,88800.0
2013-01-14 13:15:00,39.97,39.99,39.96,39.98,117200.0,36.5833,36.6016,36.5741,36.5924,117200.0
2013-01-14 13:20:00,39.99,40.0,39.99,40.0,136800.0,36.6016,36.6107,36.6016,36.6107,136800.0
2013-01-14 13:25:00,40.0,40.03,39.99,40.03,108000.0,36.6107,36.6382,36.6016,36.6382,108000.0
2013-01-14 13:30:00,40.04,40.11,40.03,40.1,138400.0,36.6473,36.7114,36.6382,36.7022,138400.0
2013-01-14 13:35:00,40.1,40.12,40.09,40.12,82400.0,36.7022,36.7205,36.6931,36.7205,82400.0
2013-01-14 13:40:00,40.12,40.13,40.11,40.13,58800.0,36.7205,36.7297,36.7114,36.7297,58800.0
2013-01-14 13:45:00,40.13,40.17,40.12,40.14,160800.0,36.7297,36.7663,36.7205,36.7388,160800.0
2013-01-14 13:50:00,40.13,40.15,40.13,40.15,52400.0,36.7297,36.748,36.7297,36.748,52400.0
2013-01-14 13:55:00,40.15,40.18,40.12,40.16,120800.0,36.748,36.7755,36.7205,36.7572,120800.0
2013-01-14 14:00:00,40.15,40.2,40.13,40.2,58800.0,36.748,36.7938,36.7297,36.7938,58800.0
2013-01-14 14:05:00,40.19,40.21,40.16,40.2,96000.0,36.7846,36.8029,36.7572,36.7938,96000.0
2013-01-14 14:10:00,40.2,40.2,40.16,40.17,54400.0,36.7938,36.7938,36.7572,36.7663,54400.0
2013-01-14 14:15:00,40.17,40.19,40.15,40.18,52000.0,36.7663,36.7846,36.748,36.7755,52000.0
2013-01-14 14:20:00,40.18,40.18,40.15,40.16,41200.0,36.7755,36.7755,36.748,36.7572,41200.0
2013-01-14 14:25:00,40.18,40.18,40.14,40.15,102800.0,36.7755,36.7755,36.7388,36.748,102800.0
2013-01-14 14:30:00,40.16,40.17,40.11,40.11,111200.0,36.7572,36.7663,36.7114,36.7114,111200.0
2013-01-14 14:35:00,40.11,40.12,40.07,40.1,88000.0,36.7114,36.7205,36.6748,36.7022,88000.0
2013-01-14 14:40:00,40.11,40.11,40.1,40.11,16000.0,36.7114,36.7114,36.7022,36.7114,16000.0
2013-01-14 14:45:00,40.11,40.11,40.08,40.1,33200.0,36.7114,36.7114,36.6839,36.7022,33200.0
2013-01-14 14:50:00,40.11,40.12,40.1,40.1,28000.0,36.7114,36.7205,36.7022,36.7022,28000.0
2013-01-14 14:55:00,40.1,40.1,40.09,40.1,36000.0,36.7022,36.7022,36.6931,36.7022,36000.0
2013-01-14 15:00:00,40.1,40.12,40.1,40.11,45600.0,36.7022,36.7205,36.7022,36.7114,45600.0
2013-01-14 15:05:00,40.11,40.16,40.11,40.15,66800.0,36.7114,36.7572,36.7114,36.748,66800.0
2013-01-14 15:10:00,40.15,40.15,40.13,40.14,38800.0,36.748,36.748,36.7297,36.7388,38800.0
2013-01-14 15:15:00,40.13,40.15,40.13,40.14,40800.0,36.7297,36.748,36.7297,36.7388,40800.0
2013-01-14 15:20:00,40.14,40.15,40.12,40.12,73600.0,36.7388,36.748,36.7205,36.7205,73600.0
2013-01-14 15:25:00,40.12,40.14,40.09,40.12,55200.0,36.7205,36.7388,36.6931,36.7205,55200.0
2013-01-14 15:30:00,40.12,40.12,40.09,40.1,51200.0,36.7205,36.7205,36.6931,36.7022,51200.0
2013-01-14 15:35:00,40.1,40.1,40.05,40.06,88800.0,36.7022,36.7022,36.6565,36.6656,88800.0
2013-01-14 15:40:00,40.06,40.09,40.05,40.08,58400.0,36.6656,36.6931,36.6565,36.6839,58400.0
2013-01-14 15:45:00,40.08,40.1,40.07,40.1,67200.0,36.6839,36.7022,36.6748,36.7022,67200.0
2013-01-14 15:50:00,40.09,40.09,40.07,40.08,109600.0,36.6931,36.6931,36.6748,36.6839,109600.0
2013-01-14 15:55:00,40.08,40.16,40.08,40.16,315200.0,36.6839,36.7572,36.6839,36.7572,315200.0
2013-01-15 09:30:00,39.96,40.16,39.92,40.0,269600.0,36.5741,36.7572,36.5375,36.6107,269600.0
2013-01-15 09:35:00,40.02,40.04,39.96,40.0,99200.0,36.629,36.6473,36.5741,36.6107,99200.0
2013-01-15 09:40:00,40.01,40.01,39.94,39.94,82800.0,36.6199,36.6199,36.5558,36.5558,82800.0
2013-01-15 09:45:00,39.94,39.99,39.89,39.95,110800.0,36.5558,36.6016,36.51,36.5649,110800.0
2013-01-15 09:50:00,39.96,40.01,39.95,39.99,84800.0,36.5741,36.6199,36.5649,36.6016,84800.0
2013-01-15 09:55:00,40.0,40.0,39.95,39.95,108400.0,36.6107,36.6107,36.5649,36.5649,108400.0
2013-01-15 10:00:00,39.96,39.99,39.93,39.93,76800.0,36.5741,36.6016,36.5466,36.5466,76800.0
2013-01-15 10:05:00,39.93,39.95,39.91,39.91,90000.0,36.5466,36.5649,36.5283,36.5283,90000.0
2013-01-15 10:10:00,39.91,39.99,39.91,39.97,126000.0,36.5283,36.6016,36.5283,36.5833,126000.0
2013-01-15 10:15:00,39.97,39.98,39.94,39.95,46000.0,36.5833,36.5924,36.5558,36.5649,46000.0
2013-01-15 10:20:00,39.95,39.95,39.88,39.88,97600.0,36.5649,36.5649,36.5009,36.5009,97600.0
2013-01-15 10:25:00,39.89,39.9,39.8,39.81,237600.0,36.51,36.5192,36.4277,36.4368,237600.0
2013-01-15 10:30:00,39.82,39.83,39.77,39.82,97600.0,36.446,36.4551,36.4002,36.446,97600.0
2013-01-15 10:35:00,39.81,39.81,39.77,39.8,132800.0,36.4368,36.4368,36.4002,36.4277,132800.0
2013-01-15 10:40:00,39.8,39.84,39.79,39.82,70000.0,36.4277,36.4643,36.4185,36.446,70000.0
2013-01-15 10:45:00,39.82,39.84,39.81,39.82,83200.0,36.446,36.4643,36.4368,36.446,83200.0
2013-01-15 10:50:00,39.82,39.88,39.82,39.88,133600.0,36.446,36.5009,36.446,36.5009,133600.0
2013-01-15 10:55:00,39.88,39.94,39.86,39.93,154400.0,36.5009,36.5558,36.4826,36.5466,154400.0
2013-01-15 11:00:00,39.94,39.95,39.93,39.94,61200.0,36.5558,36.5649,36.5466,36.5558,61200.0
2013-01-15 11:05:00,39.94,39.94,39.91,39.92,54800.0,36.5558,36.5558,36.5283,36.5375,54800.0
2013-01-15 11:10:00,39.92,39.94,39.92,39.94,87600.0,36.5375,36.5558,36.5375,36.5558,87600.0
2013-01-15 11:15:00,39.93,39.94,39.91,39.91,82400.0,36.5466,36.5558,36.5283,36.5283,82400.0
2013-01-15 11:20:00,39.91,39.91,39.87,39.89,82400.0,36.5283,36.5283,36.4917,36.51,82400.0
2013-01-15 11:25:00,39.89,39.9,39.88,39.89,47600.0,36.51,36.5192,36.5009,36.51,47600.0
2013-01-15 11:30:00,39.89,39.92,39.89,39.92,53600.0,36.51,36.5375,36.51,36.5375,53600.0
2013-01-15 11:35:00,39.92,39.93,39.86,39.87,80400.0,36.5375,36.5466,36.4826,36.4917,80400.0
2013-01-15 11:40:00,39.87,39.88,39.83,39.83,73600.0,36.4917,36.5009,36.4551,36.4551,73600.0
2013-01-15 11:45:00,39.83,39.84,39.81,39.84,67200.0,36.4551,36.4643,36.4368,36.4643,67200.0
2013-01-15 11:50:00,39.83,39.84,39.81,39.84,128000.0,36.4551,36.4643,36.4368,36.4643,128000.0
2013-01-15 11:55:00,39.84,39.85,39.83,39.84,52000.0,36.4643,36.4734,36.4551,36.4643,52000.0
2013-01-15 12:00:00,39.84,39.88,39.84,39.87,52400.0,36.4643,36.5009,36.4643,36.4917,52400.0
2013-01-15 12:05:00,39.87,39.91,39.87,39.89,87200.0,36.4917,36.5283,36.4917,36.51,87200.0
2013-01-15 12:10:00,39.89,39.91,39.89,39.9,28800.0,36.51,36.5283,36.51,36.5192,28800.0
2013-01-15 12:15:00,39.9,39.93,39.9,39.92,53200.0,36.5192,36.5466,36.5192,36.5375,53200.0
2013-01-15 12:20:00,39.93,39.94,39.91,39.91,32000.0,36.5466,36.5558,36.5283,36.5283,32000.0
2013-01-15 12:25:00,39.9,39.93,39.9,39.91,65200.0,36.5192,36.5466,36.5192,36.5283,65200.0
2013-01-15 12:30:00,39.91,39.94,39.9,39.93,33200.0,36.5283,36.5558,36.5192,36.5466,33200.0
2013-01-15 12:35:00,39.93,39.93,39.91,39.91,46800.0,36.5466,36.5466,36.5283,36.5283,46800.0
2013-01-15 12:40:00,39.92,39.94,39.9,39.92,39600.0,36.5375,36.5558,36.5192,36.5375,39600.0
2013-01-15 12:45:00,39.93,39.93,39.91,39.91,48400.0,36.5466,36.5466,36.5283,36.5283,48400.0
2013-01-15 12:50:00,39.91,39.92,39.89,39.91,43600.0,36.5283,36.5375,36.51,36.5283,43600.0
2013-01-15 12:55:00,39.91,39.91,39.88,39.88,38400.0,36.5283,36.5283,36.5009,36.5009,38400.0
2013-01-15 13:00:00,39.88,39.91,39.88,39.89,34800.0,36.5009,36.5283,36.5009,36.51,34800.0
2013-01-15 13:05:00,39.89,39.93,39.89,39.91,59200.0,36.51,36.5466,36.51,36.5283,59200.0
2013-01-15 13:10:00,39.9,39.91,39.9,39.91,39600.0,36.5192,36.5283,36.5192,36.5283,39600.0
2013-01-15 13:15:00,39.91,39.92,39.9,39.9,46000.0,36.5283,36.5375,36.5192,36.5192,46000.0
2013-01-15 13:20:00,39.91,39.92,39.9,39.92,53600.0,36.5283,36.5375,36.5192,36.5375,53600.0
2013-01-15 13:25:00,39.92,39.93,39.91,39.91,38800.0,36.5375,36.5466,36.5283,36.5283,38800.0
2013-01-15 13:30:00,39.91,39.93,39.9,39.93,65600.0,36.5283,36.5466,36.5192,36.5466,65600.0
2013-01-15 13:35:00,39.93,39.97,39.93,39.96,86800.0,36.5466,36.5833,36.5466,36.5741,86800.0
2013-01-15 13:40:00,39.96,39.97,39.94,39.95,50000.0,36.5741,36.5833,36.5558,36.5649,50000.0
2013-01-15 13:45:00,39.95,39.95,39.91,39.95,44400.0,36.5649,36.5649,36.5283,36.5649,44400.0
2013-01-15 13:50:00,39.94,39.95,39.92,39.95,64400.0,36.5558,36.5649,36.5375,36.5649,64400.0
2013-01-15 13:55:00,39.94,39.94,39.91,39.92,106800.0,36.5558,36.5558,36.5283,36.5375,106800.0
2013-01-15 14:00:00,39.92,39.94,39.91,39.92,127200.0,36.5375,36.5558,36.5283,36.5375,127200.0
2013-01-15 14:05:00,39.92,39.92,39.91,39.92,102400.0,36.5375,36.5375,36.5283,36.5375,102400.0
2013-01-15 14:10:00,39.92,39.99,39.92,39.99,104800.0,36.5375,36.6016,36.5375,36.6016,104800.0
2013-01-15 14:15:00,39.99,40.04,39.99,40.01,120000.0,36.6016,36.6473,36.6016,36.6199,120000.0
2013-01-15 14:20:00,40.01,40.03,40.01,40.01,75600.0,36.6199,36.6382,36.6199,36.6199,75600.0
2013-01-15 14:25:00,40.01,40.01,39.99,40.01,68000.0,36.6199,36.6199,36.6016,36.6199,68000.0
2013-01-15 14:30:00,40.0,40.02,40.0,40.01,27600.0,36.6107,36.629,36.6107,36.6199,27600.0
2013-01-15 14:35:00,40.01,40.03,40.01,40.03,20000.0,36.6199,36.6382,36.6199,36.6382,20000.0
2013-01-15 14:40:00,40.03,40.07,40.03,40.06,72800.0,36.6382,36.6748,36.6382,36.6656,72800.0
2013-01-15 14:45:00,40.06,40.07,40.05,40.06,46000.0,36.6656,36.6748,36.6565,36.6656,46000.0
2013-01-15 14:50:00,40.05,40.1,40.05,40.08,72400.0,36.6565,36.7022,36.6565,36.6839,72400.0
2013-01-15 14:55:00,40.08,40.09,40.06,40.07,41600.0,36.6839,36.6931,36.6656,36.6748,41600.0
2013-01-15 15:00:00,40.07,40.09,40.06,40.07,66400.0,36.6748,36.6931,36.6656,36.6748,66400.0
2013-01-15 15:05:00,40.06,40.09,40.06,40.08,86000.0,36.6656,36.6931,36.6656,36.6839,86000.0
2013-01-15 15:10:00,40.08,40.08,40.06,40.08,44800.0,36.6839,36.6839,36.6656,36.6839,44800.0
2013-01-15 15:15:00,40.08,40.11,40.07,40.1,58000.0,36.6839,36.7114,36.6748,36.7022,58000.0
2013-01-15 15:20:00,40.1,40.13,40.09,40.12,58000.0,36.7022,36.7297,36.6931,36.7205,58000.0
2013-01-15 15:25:00,40.12,40.12,40.09,40.1,42800.0,36.7205,36.7205,36.6931,36.7022,42800.0
2013-01-15 15:30:00,40.11,40.12,40.09,40.11,80000.0,36.7114,36.7205,36.6931,36.7114,80000.0
2013-01-15 15:35:00,40.11,40.12,40.09,40.11,68000.0,36.7114,36.7205,36.6931,36.7114,68000.0
2013-01-15 15:40:00,40.11,40.15,40.11,40.15,68800.0,36.7114,36.748,36.7114,36.748,68800.0
2013-01-15 15:45:00,40.15,40.15,40.1,40.12,137200.0,36.748,36.748,36.7022,36.7205,137200.0
2013-01-15 15:50:00,40.12,40.12,40.09,40.1,128800.0,36.7205,36.7205,36.6931,36.7022,128800.0
2013-01-15 15:55:00,40.1,40.13,40.1,40.1,268400.0,36.7022,36.7297,36.7022,36.7022,268400.0
2013-01-16 09:30:00,40.03,40.2,39.92,40.12,202800.0,36.6382,36.7938,36.5375,36.7205,202800.0
2013-01-16 09:35:00,40.13,40.15,39.96,39.99,105200.0,36.7297,36.748,36.5741,36.6016,105200.0
2013-01-16 09:40:00,39.98,40.0,39.91,39.98,66400.0,36.5924,36.6107,36.5283,36.5924,66400.0
2013-01-16 09:45:00,40.0,40.0,39.83,39.85,178800.0,36.6107,36.6107,36.4551,36.4734,178800.0
2013-01-16 09:50:00,39.85,39.9,39.84,39.9,133600.0,36.4734,36.5192,36.4643,36.5192,133600.0
2013-01-16 09:55:00,39.9,39.94,39.88,39.93,36400.0,36.5192,36.5558,36.5009,36.5466,36400.0
2013-01-16 10:00:00,39.93,39.97,39.93,39.95,52800.0,36.5466,36.5833,36.5466,36.5649,52800.0
2013-01-16 10:05:00,39.95,40.0,39.94,40.0,65200.0,36.5649,36.6107,36.5558,36.6107,65200.0
2013-01-16 10:10:00,40.0,40.0,39.95,39.98,81200.0,36.6107,36.6107,36.5649,36.5924,81200.0
2013-01-16 10:15:00,39.97,40.04,39.97,40.01,49200.0,36.5833,36.6473,36.5833,36.6199,49200.0
2013-01-16 10:20:00,40.02,40.1,40.01,40.1,86000.0,36.629,36.7022,36.6199,36.7022,86000.0
2013-01-16 10:25:00,40.1,40.12,40.08,40.12,73600.0,36.7022,36.7205,36.6839,36.7205,73600.0
2013-01-16 10:30:00,40.11,40.13,40.09,40.12,86400.0,36.7114,36.7297,36.6931,36.7205,86400.0
2013-01-16 10:35:00,40.12,40.15,40.09,40.1,228400.0,36.7205,36.748,36.6931,36.7022,228400.0
2013-01-16 10:40:00,40.09,40.09,39.99,39.99,141200.0,36.6931,36.6931,36.6016,36.6016,141200.0
2013-01-16 10:45:00,39.98,40.02,39.98,40.0,61200.0,36.5924,36.629,36.5924,36.6107,61200.0
2013-01-16 10:50:00,39.99,40.0,39.96,39.97,36000.0,36.6016,36.6107,36.5741,36.5833,36000.0
2013-01-16 10:55:00,39.98,39.98,39.93,39.93,52000.0,36.5924,36.5924,36.5466,36.5466,52000.0
2013-01-16 11:00:00,39.94,39.99,39.93,39.99,62000.0,36.5558,36.6016,36.5466,36.6016,62000.0
2013-01-16 11:05:00,39.99,40.02,39.98,40.02,38000.0,36.6016,36.629,36.5924,36.629,38000.0
2013-01-16 11:10:00,40.02,40.03,40.0,40.02,36000.0,36.629,36.6382,36.6107,36.629,36000.0
2013-01-16 11:15:00,40.02,40.03,39.97,39.97,34000.0,36.629,36.6382,36.5833,36.5833,34000.0
2013-01-16 11:20:00,39.98,40.05,39.97,40.03,35600.0,36.5924,36.6565,36.5833,36.6382,35600.0
2013-01-16 11:25:00,40.03,40.04,40.01,40.01,16400.0,36.6382,36.6473,36.6199,36.6199,16400.0
2013-01-16 11:30:00,40.01,40.06,40.01,40.05,35200.0,36.6199,36.6656,36.6199,36.6565,35200.0
2013-01-16 11:35:00,40.05,40.06,40.02,40.02,21600.0,36.6565,36.6656,36.629,36.629,21600.0
2013-01-16 11:40:00,40.04,40.06,40.02,40.05,28000.0,36.6473,36.6656,36.629,36.6565,28000.0
2013-01-16 11:45:00,40.05,40.08,40.03,40.03,48400.0,36.6565,36.6839,36.6382,36.6382,48400.0
2013-01-16 11:50:00,40.03,40.05,40.02,40.02,26000.0,36.6382,36.6565,36.629,36.629,26000.0
2013-01-16 11:55:00,40.02,40.05,39.99,39.99,67600.0,36.629,36.6565,36.6016,36.6016,67600.0
2013-01-16 12:00:00,39.99,40.01,39.96,39.96,40400.0,36.6016,36.6199,36.5741,36.5741,40400.0
2013-01-16 12:05:00,39.97,39.97,39.92,39.93,50800.0,36.5833,36.5833,36.5375,36.5466,50800.0
2013-01-16 12:10:00,39.93,39.94,39.91,39.94,29200.0,36.5466,36.5558,36.5283,36.5558,29200.0
2013-01-16 12:15:00,39.93,39.94,39.92,39.93,23600.0,36.5466,36.5558,36.5375,36.5466,23600.0
2013-01-16 12:20:00,39.93,39.94,39.91,39.93,32400.0,36.5466,36.5558,36.5283,36.5466,32400.0
2013-01-16 12:25:00,39.92,39.93,39.91,39.91,26000.0,36.5375,36.5466,36.5283,36.5283,26000.0
2013-01-16 12:30:00,39.92,39.93,39.9,39.92,40800.0,36.5375,36.5466,36.5192,36.5375,40800.0
2013-01-16 12:35:00,39.91,39.95,39.9,39.95,55200.0,36.5283,36.5649,36.5192,36.5649,55200.0
2013-01-16 12:40:00,39.95,39.96,39.94,39.94,118000.0,36.5649,36.5741,36.5558,36.5558,118000.0
2013-01-16 12:45:00,39.94,39.95,39.94,39.94,15200.0,36.5558,36.5649,36.5558,36.5558,15200.0
2013-01-16 12:50:00,39.95,39.96,39.94,39.95,26000.0,36.5649,36.5741,36.5558,36.5649,26000.0
2013-01-16 12:55:00,39.94,39.97,39.94,39.96,25600.0,36.5558,36.5833,36.5558,36.5741,25600.0
2013-01-16 13:00:00,39.96,39.99,39.96,39.99,82000.0,36.5741,36.6016,36.5741,36.6016,82000.0
2013-01-16 13:05:00,39.99,40.02,39.99,40.02,79200.0,36.6016,36.629,36.6016,36.629,79200.0
2013-01-16 13:10:00,40.02,40.03,40.01,40.03,28400.0,36.629,36.6382,36.6199,36.6382,28400.0
2013-01-16 13:15:00,40.02,40.02,39.97,39.97,32800.0,36.629,36.629,36.5833,36.5833,32800.0
2013-01-16 13:20:00,39.97,39.98,39.95,39.97,18000.0,36.5833,36.5924,36.5649,36.5833,18000.0
2013-01-16 13:25:00,39.98,39.98,39.97,39.97,26400.0,36.5924,36.5924,36.5833,36.5833,26400.0
2013-01-16 13:30:00,39.97,39.99,39.97,39.99,57600.0,36.5833,36.6016,36.5833,36.6016,57600.0
2013-01-16 13:35:00,39.98,39.99,39.97,39.98,47600.0,36.5924,36.6016,36.5833,36.5924,47600.0
2013-01-16 13:40:00,39.98,40.01,39.98,39.99,41600.0,36.5924,36.6199,36.5924,36.6016,41600.0
2013-01-16 13:45:00,40.0,40.0,39.99,40.0,40400.0,36.6107,36.6107,36.6016,36.6107,40400.0
2013-01-16 13:50:00,39.99,40.0,39.99,40.0,53200.0,36.6016,36.6107,36.6016,36.6107,53200.0
2013-01-16 13:55:00,40.0,40.02,40.0,40.0,16400.0,36.6107,36.629,36.6107,36.6107,16400.0
2013-01-16 14:00:00,40.0,40.01,40.0,40.01,20400.0,36.6107,36.6199,36.6107,36.6199,20400.0
2013-01-16 14:05:00,40.01,40.01,39.97,39.97,94800.0,36.6199,36.6199,36.5833,36.5833,94800.0
2013-01-16 14:10:00,39.98,40.0,39.97,39.99,74800.0,36.5924,36.6107,36.5833,36.6016,74800.0
2013-01-16 14:15:00,39.98,39.99,39.98,39.99,24800.0,36.5924,36.6016,36.5924,36.6016,24800.0
2013-01-16 14:20:00,39.99,40.01,39.99,39.99,27200.0,36.6016,36.6199,36.6016,36.6016,27200.0
2013-01-16 14:25:00,40.0,40.02,40.0,40.02,23600.0,36.6107,36.629,36.6107,36.629,23600.0
2013-01-16 14:30:00,40.02,40.05,40.01,40.05,41600.0,36.629,36.6565,36.6199,36.6565,41600.0
2013-01-16 14:35:00,40.04,40.04,40.03,40.03,34400.0,36.6473,36.6473,36.6382,36.6382,34400.0
2013-01-16 14:40:00,40.03,40.04,40.02,40.03,26400.0,36.6382,36.6473,36.629,36.6382,26400.0
2013-01-16 14:45:00,40.03,40.05,40.02,40.05,50400.0,36.6382,36.6565,36.629,36.6565,50400.0
2013-01-16 14:50:00,40.05,40.09,40.05,40.08,63600.0,36.6565,36.6931,36.6565,36.6839,63600.0
2013-01-16 14:55:00,40.08,40.09,40.07,40.08,45200.0,36.6839,36.6931,36.6748,36.6839,45200.0
2013-01-16 15:00:00,40.08,40.08,40.02,40.04,40800.0,36.6839,36.6839,36.629,36.6473,40800.0
2013-01-16 15:05:00,40.03,40.07,40.03,40.06,18800.0,36.6382,36.6748,36.6382,36.6656,18800.0
2013-01-16 15:10:00,40.07,40.07,40.03,40.06,47200.0,36.6748,36.6748,36.6382,36.6656,47200.0
2013-01-16 15:15:00,40.06,40.07,40.04,40.04,31200.0,36.6656,36.6748,36.6473,36.6473,31200.0
2013-01-16 15:20:00,40.04,40.05,40.02,40.03,73200.0,36.6473,36.6565,36.629,36.6382,73200.0
2013-01-16 15:25:00,40.04,40.05,40.02,40.02,36400.0,36.6473,36.6565,36.629,36.629,36400.0
2013-01-16 15:30:00,40.02,40.05,40.02,40.04,36800.0,36.629,36.6565,36.629,36.6473,36800.0
2013-01-16 15:35:00,40.04,40.06,40.03,40.06,39200.0,36.6473,36.6656,36.6382,36.6656,39200.0
2013-01-16 15:40:00,40.07,40.07,40.03,40.05,60400.0,36.6748,36.6748,36.6382,36.6565,60400.0
2013-01-16 15:45:00,40.06,40.08,40.04,40.07,88000.0,36.6656,36.6839,36.6473,36.6748,88000.0
2013-01-16 15:50:00,40.07,40.07,40.02,40.04,109600.0,36.6748,36.6748,36.629,36.6473,109600.0
2013-01-16 15:55:00,40.04,40.06,40.02,40.05,344000.0,36.6473,36.6656,36.629,36.6565,344000.0
2013-01-17 09:30:00,40.25,40.27,40.12,40.13,253600.0,36.8395,36.8578,36.7205,36.7297,253600.0
2013-01-17 09:35:00,40.14,40.16,40.07,40.07,90800.0,36.7388,36.7572,36.6748,36.6748,90800.0
2013-01-17 09:40:00,40.08,40.1,40.01,40.08,106800.0,36.6839,36.7022,36.6199,36.6839,106800.0
2013-01-17 09:45:00,40.08,40.08,40.05,40.08,80000.0,36.6839,36.6839,36.6565,36.6839,80000.0
2013-01-17 09:50:00,40.08,40.08,40.04,40.05,58000.0,36.6839,36.6839,36.6473,36.6565,58000.0
2013-01-17 09:55:00,40.04,40.05,40.01,40.02,61600.0,36.6473,36.6565,36.6199,36.629,61600.0
2013-01-17 10:00:00,40.02,40.02,39.91,39.94,148400.0,36.629,36.629,36.5283,36.5558,148400.0
2013-01-17 10:05:00,39.94,39.94,39.9,39.93,94000.0,36.5558,36.5558,36.5192,36.5466,94000.0
2013-01-17 10:10:00,39.93,39.99,39.93,39.96,129200.0,36.5466,36.6016,36.5466,36.5741,129200.0
2013-01-17 10:15:00,39.97,39.99,39.95,39.98,91200.0,36.5833,36.6016,36.5649,36.5924,91200.0
2013-01-17 10:20:00,39.98,40.01,39.97,40.0,97600.0,36.5924,36.6199,36.5833,36.6107,97600.0
2013-01-17 10:25:00,39.99,40.03,39.99,40.02,49600.0,36.6016,36.6382,36.6016,36.629,49600.0
2013-01-17 10:30:00,40.03,40.05,40.01,40.02,57200.0,36.6382,36.6565,36.6199,36.629,57200.0
2013-01-17 10:35:00,40.01,40.02,39.98,39.98,97200.0,36.6199,36.629,36.5924,36.5924,97200.0
2013-01-17 10:40:00,39.98,39.98,39.94,39.97,70000.0,36.5924,36.5924,36.5558,36.5833,70000.0
2013-01-17 10:45:00,39.97,39.99,39.97,39.98,50000.0,36.5833,36.6016,36.5833,36.5924,50000.0
2013-01-17 10:50:00,39.98,40.0,39.95,39.98,151600.0,36.5924,36.6107,36.5649,36.5924,151600.0
2013-01-17 10:55:00,39.97,39.99,39.95,39.96,138000.0,36.5833,36.6016,36.5649,36.5741,138000.0
2013-01-17 11:00:00,39.97,40.0,39.96,39.96,88000.0,36.5833,36.6107,36.5741,36.5741,88000.0
2013-01-17 11:05:00,39.96,39.99,39.96,39.97,59600.0,36.5741,36.6016,36.5741,36.5833,59600.0
2013-01-17 11:10:00,39.98,39.98,39.96,39.97,26800.0,36.5924,36.5924,36.5741,36.5833,26800.0
2013-01-17 11:15:00,39.97,39.98,39.96,39.98,39600.0,36.5833,36.5924,36.5741,36.5924,39600.0
2013-01-17 11:20:00,39.98,40.01,39.97,40.0,50400.0,36.5924,36.6199,36.5833,36.6107,50400.0
2013-01-17 11:25:00,40.0,40.01,39.99,39.99,45600.0,36.6107,36.6199,36.6016,36.6016,45600.0
2013-01-17 11:30:00,39.99,40.01,39.99,40.01,76400.0,36.6016,36.6199,36.6016,36.6199,76400.0
2013-01-17 11:35:00,40.01,40.04,40.0,40.02,76800.0,36.6199,36.6473,36.6107,36.629,76800.0
2013-01-17 11:40:00,40.01,40.02,39.99,40.01,54800.0,36.6199,36.629,36.6016,36.6199,54800.0
2013-01-17 11:45:00,40.02,40.02,40.0,40.01,80000.0,36.629,36.629,36.6107,36.6199,80000.0
2013-01-17 11:50:00,40.01,40.03,40.0,40.01,69200.0,36.6199,36.6382,36.6107,36.6199,69200.0
2013-01-17 11:55:00,40.01,40.02,39.99,39.99,54400.0,36.6199,36.629,36.6016,36.6016,54400.0
2013-01-17 12:00:00,40.0,40.01,39.99,40.01,74400.0,36.6107,36.6199,36.6016,36.6199,74400.0
2013-01-17 12:05:00,40.0,40.02,40.0,40.01,53600.0,36.6107,36.629,36.6107,36.6199,53600.0
2013-01-17 12:10:00,40.01,40.03,39.99,40.01,113200.0,36.6199,36.6382,36.6016,36.6199,113200.0
2013-01-17 12:15:00,40.02,40.02,39.99,40.01,66000.0,36.629,36.629,36.6016,36.6199,66000.0
2013-01-17 12:20:00,40.01,40.02,40.0,40.01,136800.0,36.6199,36.629,36.6107,36.6199,136800.0
2013-01-17 12:25:00,40.01,40.06,40.0,40.04,225600.0,36.6199,36.6656,36.6107,36.6473,225600.0
2013-01-17 12:30:00,40.04,40.05,40.02,40.02,169600.0,36.6473,36.6565,36.629,36.629,169600.0
2013-01-17 12:35:00,40.02,40.04,40.01,40.01,102800.0,36.629,36.6473,36.6199,36.6199,102800.0
2013-01-17 12:40:00,40.02,40.02,40.0,40.0,91200.0,36.629,36.629,36.6107,36.6107,91200.0
2013-01-17 12:45:00,40.0,40.02,39.99,40.0,173200.0,36.6107,36.629,36.6016,36.6107,173200.0
2013-01-17 12:50:00,40.0,40.01,39.99,39.99,72800.0,36.6107,36.6199,36.6016,36.6016,72800.0
2013-01-17 12:55:00,40.0,40.01,39.95,39.98,150000.0,36.6107,36.6199,36.5649,36.5924,150000.0
2013-01-17 13:00:00,39.98,39.99,39.95,39.96,61600.0,36.5924,36.6016,36.5649,36.5741,61600.0
2013-01-17 13:05:00,39.97,40.02,39.96,39.97,112000.0,36.5833,36.629,36.5741,36.5833,112000.0
2013-01-17 13:10:00,39.97,39.99,39.96,39.99,97600.0,36.5833,36.6016,36.5741,36.6016,97600.0
2013-01-17 13:15:00,39.99,39.99,39.98,39.99,90400.0,36.6016,36.6016,36.5924,36.6016,90400.0
2013-01-17 13:20:00,40.0,40.03,39.99,40.01,78400.0,36.6107,36.6382,36.6016,36.6199,78400.0
2013-01-17 13:25:00,40.0,40.01,39.96,39.97,73200.0,36.6107,36.6199,36.5741,36.5833,73200.0
2013-01-17 13:30:00,39.96,39.97,39.95,39.95,90000.0,36.5741,36.5833,36.5649,36.5649,90000.0
2013-01-17 13:35:00,39.95,39.96,39.93,39.93,80800.0,36.5649,36.5741,36.5466,36.5466,80800.0
2013-01-17 13:40:00,39.93,39.95,39.93,39.94,80400.0,36.5466,36.5649,36.5466,36.5558,80400.0
2013-01-17 13:45:00,39.94,39.96,39.93,39.94,120400.0,36.5558,36.5741,36.5466,36.5558,120400.0
2013-01-17 13:50:00,39.94,39.96,39.93,39.94,137200.0,36.5558,36.5741,36.5466,36.5558,137200.0
2013-01-17 13:55:00,39.94,39.99,39.93,39.99,116400.0,36.5558,36.6016,36.5466,36.6016,116400.0
2013-01-17 14:00:00,39.98,40.01,39.98,40.01,105600.0,36.5924,36.6199,36.5924,36.6199,105600.0
2013-01-17 14:05:00,40.0,40.01,39.98,39.99,57200.0,36.6107,36.6199,36.5924,36.6016,57200.0
2013-01-17 14:10:00,39.98,40.0,39.98,40.0,102800.0,36.5924,36.6107,36.5924,36.6107,102800.0
2013-01-17 14:15:00,40.0,40.0,39.99,39.99,29200.0,36.6107,36.6107,36.6016,36.6016,29200.0
2013-01-17 14:20:00,40.0,40.03,40.0,40.03,62800.0,36.6107,36.6382,36.6107,36.6382,62800.0
2013-01-17 14:25:00,40.04,40.04,40.0,40.01,76800.0,36.6473,36.6473,36.6107,36.6199,76800.0
2013-01-17 14:30:00,40.02,40.02,40.0,40.0,36800.0,36.629,36.629,36.6107,36.6107,36800.0
2013-01-17 14:35:00,40.01,40.02,39.99,39.99,82800.0,36.6199,36.629,36.6016,36.6016,82800.0
2013-01-17 14:40:00,39.99,40.01,39.99,39.99,62000.0,36.6016,36.6199,36.6016,36.6016,62000.0
2013-01-17 14:45:00,40.0,40.01,39.99,40.0,40400.0,36.6107,36.6199,36.6016,36.6107,40400.0
2013-01-17 14:50:00,39.99,40.0,39.97,39.97,53600.0,36.6016,36.6107,36.5833,36.5833,53600.0
2013-01-17 14:55:00,39.97,39.99,39.96,39.97,48400.0,36.5833,36.6016,36.5741,36.5833,48400.0
2013-01-17 15:00:00,39.97,39.98,39.96,39.97,68800.0,36.5833,36.5924,36.5741,36.5833,68800.0
2013-01-17 15:05:00,39.98,39.98,39.97,39.98,52400.0,36.5924,36.5924,36.5833,36.5924,52400.0
2013-01-17 15:10:00,39.98,39.99,39.97,39.98,39600.0,36.5924,36.6016,36.5833,36.5924,39600.0
2013-01-17 15:15:00,39.98,40.0,39.97,40.0,82800.0,36.5924,36.6107,36.5833,36.6107,82800.0
2013-01-17 15:20:00,40.0,40.02,39.99,40.01,91600.0,36.6107,36.629,36.6016,36.6199,91600.0
2013-01-17 15:25:00,40.0,40.02,39.98,40.02,81200.0,36.6107,36.629,36.5924,36.629,81200.0
2013-01-17 15:30:00,40.02,40.02,40.0,40.02,83200.0,36.629,36.629,36.6107,36.629,83200.0
2013-01-17 15:35:00,40.02,40.02,40.01,40.02,119600.0,36.629,36.629,36.6199,36.629,119600.0
2013-01-17 15:40:00,40.02,40.06,40.02,40.05,90800.0,36.629,36.6656,36.629,36.6565,90800.0
2013-01-17 15:45:00,40.05,40.06,40.03,40.03,120800.0,36.6565,36.6656,36.6382,36.6382,120800.0
2013-01-17 15:50:00,40.04,40.04,39.98,39.99,123200.0,36.6473,36.6473,36.5924,36.6016,123200.0
2013-01-17 15:55:00,39.99,40.02,39.97,39.97,214000.0,36.6016,36.629,36.5833,36.5833,214000.0
2013-01-18 09:30:00,39.63,39.63,39.37,39.53,2480000.0,36.2721,36.2721,36.0341,36.1805,2480000.0
2013-01-18 09:35:00,39.5,39.54,39.37,39.47,509200.0,36.1531,36.1897,36.0341,36.1256,509200.0
2013-01-18 09:40:00,39.46,39.57,39.43,39.46,245600.0,36.1165,36.2171,36.089,36.1165,245600.0
2013-01-18 09:45:00,39.45,39.57,39.4,39.42,177600.0,36.1073,36.2171,36.0616,36.0799,177600.0
2013-01-18 09:50:00,39.4,39.48,39.38,39.43,208800.0,36.0616,36.1348,36.0432,36.089,208800.0
2013-01-18 09:55:00,39.44,39.48,39.39,39.44,74400.0,36.0982,36.1348,36.0524,36.0982,74400.0
2013-01-18 10:00:00,39.44,39.53,39.44,39.51,168400.0,36.0982,36.1805,36.0982,36.1622,168400.0
2013-01-18 10:05:00,39.5,39.54,39.43,39.44,126400.0,36.1531,36.1897,36.089,36.0982,126400.0
2013-01-18 10:10:00,39.45,39.56,39.44,39.51,167200.0,36.1073,36.208,36.0982,36.1622,167200.0
2013-01-18 10:15:00,39.49,39.55,39.49,39.51,83600.0,36.1439,36.1988,36.1439,36.1622,83600.0
2013-01-18 10:20:00,39.51,39.53,39.45,39.45,180800.0,36.1622,36.1805,36.1073,36.1073,180800.0
2013-01-18 10:25:00,39.45,39.48,39.42,39.43,259200.0,36.1073,36.1348,36.0799,36.089,259200.0
2013-01-18 10:30:00,39.43,39.45,39.38,39.38,302400.0,36.089,36.1073,36.0432,36.0432,302400.0
2013-01-18 10:35:00,39.38,39.4,39.3,39.37,191600.0,36.0432,36.0616,35.97,36.0341,191600.0
2013-01-18 10:40:00,39.37,39.37,39.27,39.28,211200.0,36.0341,36.0341,35.9426,35.9517,211200.0
2013-01-18 10:45:00,39.28,39.33,39.17,39.19,522000.0,35.9517,35.9975,35.851,35.8693,522000.0
2013-01-18 10:50:00,39.19,39.23,39.13,39.15,229200.0,35.8693,35.906,35.8144,35.8327,229200.0
2013-01-18 10:55:00,39.15,39.21,39.13,39.16,239600.0,35.8327,35.8877,35.8144,35.8419,239600.0
2013-01-18 11:00:00,39.16,39.24,39.14,39.24,229600.0,35.8419,35.9151,35.8236,35.9151,229600.0
2013-01-18 11:05:00,39.24,39.28,39.23,39.26,165600.0,35.9151,35.9517,35.906,35.9334,165600.0
2013-01-18 11:10:00,39.27,39.3,39.25,39.27,138000.0,35.9426,35.97,35.9243,35.9426,138000.0
2013-01-18 11:15:00,39.27,39.31,39.25,39.26,206400.0,35.9426,35.9792,35.9243,35.9334,206400.0
2013-01-18 11:20:00,39.26,39.28,39.25,39.27,71200.0,35.9334,35.9517,35.9243,35.9426,71200.0
2013-01-18 11:25:00,39.27,39.3,39.26,39.27,72800.0,35.9426,35.97,35.9334,35.9426,72800.0
2013-01-18 11:30:00,39.27,39.28,39.25,39.26,140000.0,35.9426,35.9517,35.9243,35.9334,140000.0
2013-01-18 11:35:00,39.26,39.28,39.25,39.26,134400.0,35.9334,35.9517,35.9243,35.9334,134400.0
2013-01-18 11:40:00,39.26,39.27,39.25,39.26,109200.0,35.9334,35.9426,35.9243,35.9334,109200.0
2013-01-18 11:45:00,39.26,39.26,39.21,39.24,320400.0,35.9334,35.9334,35.8877,35.9151,320400.0
2013-01-18 11:50:00,39.24,39.3,39.23,39.26,101200.0,35.9151,35.97,35.906,35.9334,101200.0
2013-01-18 11:55:00,39.27,39.29,39.24,39.28,95200.0,35.9426,35.9609,35.9151,35.9517,95200.0
2013-01-18 12:00:00,39.27,39.29,39.26,39.27,92800.0,35.9426,35.9609,35.9334,35.9426,92800.0
2013-01-18 12:05:00,39.27,39.27,39.24,39.25,44800.0,35.9426,35.9426,35.9151,35.9243,44800.0
2013-01-18 12:10:00,39.26,39.27,39.25,39.27,37600.0,35.9334,35.9426,35.9243,35.9426,37600.0
2013-01-18 12:15:00,39.26,39.28,39.24,39.27,74400.0,35.9334,35.9517,35.9151,35.9426,74400.0
2013-01-18 12:20:00,39.27,39.28,39.25,39.26,47600.0,35.9426,35.9517,35.9243,35.9334,47600.0
2013-01-18 12:25:00,39.25,39.29,39.25,39.25,61600.0,35.9243,35.9609,35.9243,35.9243,61600.0
2013-01-18 12:30:00,39.24,39.28,39.24,39.28,71600.0,35.9151,35.9517,35.9151,35.9517,71600.0
2013-01-18 12:35:00,39.28,39.29,39.27,39.27,42800.0,35.9517,35.9609,35.9426,35.9426,42800.0
2013-01-18 12:40:00,39.27,39.28,39.25,39.25,42400.0,35.9426,35.9517,35.9243,35.9243,42400.0
2013-01-18 12:45:00,39.25,39.26,39.24,39.24,47600.0,35.9243,35.9334,35.9151,35.9151,47600.0
2013-01-18 12:50:00,39.24,39.33,39.24,39.33,82800.0,35.9151,35.9975,35.9151,35.9975,82800.0
2013-01-18 12:55:00,39.31,39.4,39.31,39.37,92000.0,35.9792,36.0616,35.9792,36.0341,92000.0
2013-01-18 13:00:00,39.36,39.41,39.36,39.4,112800.0,36.0249,36.0707,36.0249,36.0616,112800.0
2013-01-18 13:05:00,39.4,39.44,39.38,39.44,67600.0,36.0616,36.0982,36.0432,36.0982,67600.0
2013-01-18 13:10:00,39.43,39.48,39.41,39.41,108000.0,36.089,36.1348,36.0707,36.0707,108000.0
2013-01-18 13:15:00,39.41,39.48,39.41,39.47,90000.0,36.0707,36.1348,36.0707,36.1256,90000.0
2013-01-18 13:20:00,39.47,39.48,39.42,39.42,62400.0,36.1256,36.1348,36.0799,36.0799,62400.0
2013-01-18 13:25:00,39.43,39.43,39.38,39.38,78000.0,36.089,36.089,36.0432,36.0432,78000.0
2013-01-18 13:30:00,39.38,39.39,39.36,39.37,60400.0,36.0432,36.0524,36.0249,36.0341,60400.0
2013-01-18 13:35:00,39.37,39.39,39.36,39.38,64400.0,36.0341,36.0524,36.0249,36.0432,64400.0
2013-01-18 13:40:00,39.39,39.43,39.38,39.42,43600.0,36.0524,36.089,36.0432,36.0799,43600.0
2013-01-18 13:45:00,39.42,39.42,39.41,39.42,52800.0,36.0799,36.0799,36.0707,36.0799,52800.0
2013-01-18 13:50:00,39.41,39.42,39.4,39.41,47600.0,36.0707,36.0799,36.0616,36.0707,47600.0
2013-01-18 13:55:00,39.41,39.41,39.37,39.37,62000.0,36.0707,36.0707,36.0341,36.0341,62000.0
2013-01-18 14:00:00,39.37,39.41,39.37,39.41,60000.0,36.0341,36.0707,36.0341,36.0707,60000.0
2013-01-18 14:05:00,39.41,39.49,39.41,39.48,65200.0,36.0707,36.1439,36.0707,36.1348,65200.0
2013-01-18 14:10:00,39.48,39.49,39.46,39.48,80800.0,36.1348,36.1439,36.1165,36.1348,80800.0
2013-01-18 14:15:00,39.47,39.47,39.45,39.46,44000.0,36.1256,36.1256,36.1073,36.1165,44000.0
2013-01-18 14:20:00,39.46,39.49,39.45,39.46,44000.0,36.1165,36.1439,36.1073,36.1165,44000.0
2013-01-18 14:25:00,39.46,39.47,39.45,39.47,20400.0,36.1165,36.1256,36.1073,36.1256,20400.0
2013-01-18 14:30:00,39.48,39.49,39.44,39.46,62800.0,36.1348,36.1439,36.0982,36.1165,62800.0
2013-01-18 14:35:00,39.45,39.46,39.44,39.45,71600.0,36.1073,36.1165,36.0982,36.1073,71600.0
2013-01-18 14:40:00,39.45,39.48,39.45,39.47,41600.0,36.1073,36.1348,36.1073,36.1256,41600.0
2013-01-18 14:45:00,39.47,39.47,39.43,39.43,61200.0,36.1256,36.1256,36.089,36.089,61200.0
2013-01-18 14:50:00,39.43,39.44,39.38,39.38,55200.0,36.089,36.0982,36.0432,36.0432,55200.0
2013-01-18 14:55:00,39.38,39.41,39.38,39.38,69200.0,36.0432,36.0707,36.0432,36.0432,69200.0
2013-01-18 15:00:00,39.38,39.39,39.37,39.37,86400.0,36.0432,36.0524,36.0341,36.0341,86400.0
2013-01-18 15:05:00,39.38,39.39,39.34,39.35,92400.0,36.0432,36.0524,36.0066,36.0158,92400.0
2013-01-18 15:10:00,39.35,39.35,39.32,39.33,92000.0,36.0158,36.0158,35.9883,35.9975,92000.0
2013-01-18 15:15:00,39.33,39.33,39.31,39.31,149600.0,35.9975,35.9975,35.9792,35.9792,149600.0
2013-01-18 15:20:00,39.31,39.35,39.29,39.35,126400.0,35.9792,36.0158,35.9609,36.0158,126400.0
2013-01-18 15:25:00,39.35,39.38,39.35,39.38,90400.0,36.0158,36.0432,36.0158,36.0432,90400.0
2013-01-18 15:30:00,39.38,39.45,39.38,39.45,235600.0,36.0432,36.1073,36.0432,36.1073,235600.0
2013-01-18 15:35:00,39.45,39.51,39.45,39.49,286800.0,36.1073,36.1622,36.1073,36.1439,286800.0
2013-01-18 15:40:00,39.49,39.5,39.47,39.49,199600.0,36.1439,36.1531,36.1256,36.1439,199600.0
2013-01-18 15:45:00,39.49,39.5,39.46,39.5,221200.0,36.1439,36.1531,36.1165,36.1531,221200.0
2013-01-18 15:50:00,39.51,39.56,39.51,39.52,216000.0,36.1622,36.208,36.1622,36.1714,216000.0
2013-01-18 15:55:00,39.52,39.57,39.52,39.57,552800.0,36.1714,36.2171,36.1714,36.2171,552800.0
2013-01-22 09:30:00,39.67,39.92,39.63,39.73,469600.0,36.3087,36.5375,36.2721,36.3636,469600.0
2013-01-22 09:35:00,39.7,39.8,39.69,39.78,211200.0,36.3361,36.4277,36.327,36.4094,211200.0
2013-01-22 09:40:00,39.77,39.77,39.68,39.72,163600.0,36.4002,36.4002,36.3178,36.3544,163600.0
2013-01-22 09:45:00,39.72,39.72,39.61,39.61,94800.0,36.3544,36.3544,36.2538,36.2538,94800.0
2013-01-22 09:50:00,39.62,39.63,39.52,39.55,115600.0,36.2629,36.2721,36.1714,36.1988,115600.0
2013-01-22 09:55:00,39.57,39.6,39.54,39.54,97200.0,36.2171,36.2446,36.1897,36.1897,97200.0
2013-01-22 10:00:00,39.53,39.55,39.49,39.49,89200.0,36.1805,36.1988,36.1439,36.1439,89200.0
2013-01-22 10:05:00,39.5,39.56,39.49,39.54,69600.0,36.1531,36.208,36.1439,36.1897,69600.0
2013-01-22 10:10:00,39.54,39.59,39.46,39.47,76800.0,36.1897,36.2355,36.1165,36.1256,76800.0
2013-01-22 10:15:00,39.47,39.49,39.45,39.49,85200.0,36.1256,36.1439,36.1073,36.1439,85200.0
2013-01-22 10:20:00,39.49,39.51,39.48,39.51,96400.0,36.1439,36.1622,36.1348,36.1622,96400.0
2013-01-22 10:25:00,39.51,39.55,39.5,39.51,83600.0,36.1622,36.1988,36.1531,36.1622,83600.0
2013-01-22 10:30:00,39.5,39.55,39.5,39.54,72800.0,36.1531,36.1988,36.1531,36.1897,72800.0
2013-01-22 10:35:00,39.54,39.61,39.53,39.58,68800.0,36.1897,36.2538,36.1805,36.2263,68800.0
2013-01-22 10:40:00,39.59,39.59,39.54,39.57,88400.0,36.2355,36.2355,36.1897,36.2171,88400.0
2013-01-22 10:45:00,39.57,39.58,39.56,39.58,82800.0,36.2171,36.2263,36.208,36.2263,82800.0
2013-01-22 10:50:00,39.58,39.65,39.57,39.63,61200.0,36.2263,36.2904,36.2171,36.2721,61200.0
2013-01-22 10:55:00,39.64,39.67,39.62,39.67,60400.0,36.2812,36.3087,36.2629,36.3087,60400.0
2013-01-22 11:00:00,39.66,39.68,39.63,39.64,99200.0,36.2995,36.3178,36.2721,36.2812,99200.0
2013-01-22 11:05:00,39.63,39.67,39.62,39.66,126400.0,36.2721,36.3087,36.2629,36.2995,126400.0
2013-01-22 11:10:00,39.67,39.71,39.67,39.68,192000.0,36.3087,36.3453,36.3087,36.3178,192000.0
2013-01-22 11:15:00,39.68,39.71,39.66,39.69,71200.0,36.3178,36.3453,36.2995,36.327,71200.0
2013-01-22 11:20:00,39.68,39.7,39.64,39.64,66400.0,36.3178,36.3361,36.2812,36.2812,66400.0
2013-01-22 11:25:00,39.64,39.65,39.6,39.62,56800.0,36.2812,36.2904,36.2446,36.2629,56800.0
2013-01-22 11:30:00,39.62,39.62,39.57,39.57,59600.0,36.2629,36.2629,36.2171,36.2171,59600.0
2013-01-22 11:35:00,39.57,39.57,39.51,39.51,134000.0,36.2171,36.2171,36.1622,36.1622,134000.0
2013-01-22 11:40:00,39.51,39.55,39.5,39.54,60000.0,36.1622,36.1988,36.1531,36.1897,60000.0
2013-01-22 11:45:00,39.55,39.58,39.52,39.52,132800.0,36.1988,36.2263,36.1714,36.1714,132800.0
2013-01-22 11:50:00,39.52,39.56,39.52,39.55,53200.0,36.1714,36.208,36.1714,36.1988,53200.0
2013-01-22 11:55:00,39.55,39.58,39.55,39.57,62000.0,36.1988,36.2263,36.1988,36.2171,62000.0
2013-01-22 12:00:00,39.58,39.58,39.56,39.56,61200.0,36.2263,36.2263,36.208,36.208,61200.0
2013-01-22 12:05:00,39.56,39.56,39.56,39.56,44800.0,36.208,36.208,36.208,36.208,44800.0
2013-01-22 12:10:00,39.56,39.56,39.52,39.56,79200.0,36.208,36.208,36.1714,36.208,79200.0
2013-01-22 12:15:00,39.56,39.6,39.56,39.6,100800.0,36.208,36.2446,36.208,36.2446,100800.0
2013-01-22 12:20:00,39.6,39.63,39.59,39.61,62400.0,36.2446,36.2721,36.2355,36.2538,62400.0
2013-01-22 12:25:00,39.61,39.62,39.59,39.6,54400.0,36.2538,36.2629,36.2355,36.2446,54400.0
2013-01-22 12:30:00,39.6,39.61,39.58,39.58,41200.0,36.2446,36.2538,36.2263,36.2263,41200.0
2013-01-22 12:35:00,39.59,39.6,39.54,39.54,52800.0,36.2355,36.2446,36.1897,36.1897,52800.0
2013-01-22 12:40:00,39.54,39.58,39.53,39.57,33600.0,36.1897,36.2263,36.1805,36.2171,33600.0
2013-01-22 12:45:00,39.58,39.58,39.53,39.53,34800.0,36.2263,36.2263,36.1805,36.1805,34800.0
2013-01-22 12:50:00,39.53,39.55,39.52,39.55,16000.0,36.1805,36.1988,36.1714,36.1988,16000.0
2013-01-22 12:55:00,39.55,39.58,39.55,39.56,26800.0,36.1988,36.2263,36.1988,36.208,26800.0
2013-01-22 13:00:00,39.56,39.58,39.56,39.58,43200.0,36.208,36.2263,36.208,36.2263,43200.0
2013-01-22 13:05:00,39.58,39.59,39.57,39.58,27600.0,36.2263,36.2355,36.2171,36.2263,27600.0
2013-01-22 13:10:00,39.58,39.6,39.57,39.59,55200.0,36.2263,36.2446,36.2171,36.2355,55200.0
2013-01-22 13:15:00,39.59,39.6,39.57,39.59,52400.0,36.2355,36.2446,36.2171,36.2355,52400.0
2013-01-22 13:20:00,39.59,39.6,39.59,39.59,28800.0,36.2355,36.2446,36.2355,36.2355,28800.0
2013-01-22 13:25:00,39.59,39.61,39.59,39.6,46400.0,36.2355,36.2538,36.2355,36.2446,46400.0
2013-01-22 13:30:00,39.61,39.63,39.6,39.63,85200.0,36.2538,36.2721,36.2446,36.2721,85200.0
2013-01-22 13:35:00,39.63,39.65,39.62,39.63,39200.0,36.2721,36.2904,36.2629,36.2721,39200.0
2013-01-22 13:40:00,39.64,39.68,39.64,39.68,26000.0,36.2812,36.3178,36.2812,36.3178,26000.0
2013-01-22 13:45:00,39.68,39.68,39.66,39.67,28400.0,36.3178,36.3178,36.2995,36.3087,28400.0
2013-01-22 13:50:00,39.67,39.68,39.67,39.68,21600.0,36.3087,36.3178,36.3087,36.3178,21600.0
2013-01-22 13:55:00,39.68,39.68,39.65,39.65,41600.0,36.3178,36.3178,36.2904,36.2904,41600.0
2013-01-22 14:00:00,39.64,39.65,39.63,39.64,34400.0,36.2812,36.2904,36.2721,36.2812,34400.0
2013-01-22 14:05:00,39.65,39.66,39.64,39.66,47600.0,36.2904,36.2995,36.2812,36.2995,47600.0
2013-01-22 14:10:00,39.66,39.66,39.63,39.65,38800.0,36.2995,36.2995,36.2721,36.2904,38800.0
2013-01-22 14:15:00,39.66,39.67,39.65,39.67,73200.0,36.2995,36.3087,36.2904,36.3087,73200.0
2013-01-22 14:20:00,39.67,39.67,39.65,39.65,22800.0,36.3087,36.3087,36.2904,36.2904,22800.0
2013-01-22 14:25:00,39.65,39.65,39.64,39.64,30400.0,36.2904,36.2904,36.2812,36.2812,30400.0
2013-01-22 14:30:00,39.64,39.68,39.64,39.68,30000.0,36.2812,36.3178,36.2812,36.3178,30000.0
2013-01-22 14:35:00,39.68,39.68,39.64,39.64,31600.0,36.3178,36.3178,36.2812,36.2812,31600.0
2013-01-22 14:40:00,39.64,39.64,39.63,39.63,17600.0,36.2812,36.2812,36.2721,36.2721,17600.0
2013-01-22 14:45:00,39.64,39.69,39.63,39.69,32000.0,36.2812,36.327,36.2721,36.327,32000.0
2013-01-22 14:50:00,39.69,39.71,39.69,39.7,41200.0,36.327,36.3453,36.327,36.3361,41200.0
2013-01-22 14:55:00,39.7,39.72,39.69,39.72,41200.0,36.3361,36.3544,36.327,36.3544,41200.0
2013-01-22 15:00:00,39.71,39.73,39.71,39.71,83600.0,36.3453,36.3636,36.3453,36.3453,83600.0
2013-01-22 15:05:00,39.72,39.72,39.7,39.7,48400.0,36.3544,36.3544,36.3361,36.3361,48400.0
2013-01-22 15:10:00,39.71,39.72,39.65,39.65,60000.0,36.3453,36.3544,36.2904,36.2904,60000.0
2013-01-22 15:15:00,39.65,39.65,39.61,39.63,105200.0,36.2904,36.2904,36.2538,36.2721,105200.0
2013-01-22 15:20:00,39.63,39.63,39.61,39.63,90400.0,36.2721,36.2721,36.2538,36.2721,90400.0
2013-01-22 15:25:00,39.63,39.71,39.63,39.69,59600.0,36.2721,36.3453,36.2721,36.327,59600.0
2013-01-22 15:30:00,39.69,39.71,39.68,39.68,68800.0,36.327,36.3453,36.3178,36.3178,68800.0
2013-01-22 15:35:00,39.68,39.7,39.66,39.68,102800.0,36.3178,36.3361,36.2995,36.3178,102800.0
2013-01-22 15:40:00,39.68,39.7,39.68,39.68,62800.0,36.3178,36.3361,36.3178,36.3178,62800.0
2013-01-22 15:45:00,39.68,39.7,39.67,39.68,97600.0,36.3178,36.3361,36.3087,36.3178,97600.0
2013-01-22 15:50:00,39.69,39.71,39.69,39.71,90000.0,36.327,36.3453,36.327,36.3453,90000.0
2013-01-22 15:55:00,39.72,39.75,39.71,39.75,298400.0,36.3544,36.3819,36.3453,36.3819,298400.0
2013-01-23 09:30:00,39.57,39.99,39.52,39.97,421200.0,36.2171,36.6016,36.1714,36.5833,421200.0
2013-01-23 09:35:00,39.98,39.99,39.8,39.84,118800.0,36.5924,36.6016,36.4277,36.4643,118800.0
2013-01-23 09:40:00,39.86,39.86,39.74,39.78,92000.0,36.4826,36.4826,36.3727,36.4094,92000.0
2013-01-23 09:45:00,39.76,39.82,39.71,39.76,120000.0,36.391,36.446,36.3453,36.391,120000.0
2013-01-23 09:50:00,39.74,39.76,39.7,39.72,140400.0,36.3727,36.391,36.3361,36.3544,140400.0
2013-01-23 09:55:00,39.71,39.72,39.67,39.68,102800.0,36.3453,36.3544,36.3087,36.3178,102800.0
2013-01-23 10:00:00,39.68,39.73,39.67,39.72,51200.0,36.3178,36.3636,36.3087,36.3544,51200.0
2013-01-23 10:05:00,39.72,39.73,39.7,39.73,49200.0,36.3544,36.3636,36.3361,36.3636,49200.0
2013-01-23 10:10:00,39.73,39.83,39.73,39.77,89200.0,36.3636,36.4551,36.3636,36.4002,89200.0
2013-01-23 10:15:00,39.78,39.79,39.73,39.74,54000.0,36.4094,36.4185,36.3636,36.3727,54000.0
2013-01-23 10:20:00,39.74,39.75,39.69,39.74,64400.0,36.3727,36.3819,36.327,36.3727,64400.0
2013-01-23 10:25:00,39.74,39.81,39.7,39.7,86000.0,36.3727,36.4368,36.3361,36.3361,86000.0
2013-01-23 10:30:00,39.7,39.75,39.68,39.71,64400.0,36.3361,36.3819,36.3178,36.3453,64400.0
2013-01-23 10:35:00,39.7,39.77,39.69,39.74,93600.0,36.3361,36.4002,36.327,36.3727,93600.0
2013-01-23 10:40:00,39.75,39.8,39.74,39.76,90400.0,36.3819,36.4277,36.3727,36.391,90400.0
2013-01-23 10:45:00,39.77,39.81,39.75,39.79,117200.0,36.4002,36.4368,36.3819,36.4185,117200.0
2013-01-23 10:50:00,39.79,39.84,39.79,39.83,80400.0,36.4185,36.4643,36.4185,36.4551,80400.0
2013-01-23 10:55:00,39.83,39.84,39.78,39.81,42400.0,36.4551,36.4643,36.4094,36.4368,42400.0
2013-01-23 11:00:00,39.8,39.82,39.77,39.77,58800.0,36.4277,36.446,36.4002,36.4002,58800.0
2013-01-23 11:05:00,39.77,39.79,39.74,39.76,76000.0,36.4002,36.4185,36.3727,36.391,76000.0
2013-01-23 11:10:00,39.76,39.81,39.76,39.79,44800.0,36.391,36.4368,36.391,36.4185,44800.0
2013-01-23 11:15:00,39.8,39.82,39.77,39.77,64800.0,36.4277,36.446,36.4002,36.4002,64800.0
2013-01-23 11:20:00,39.78,39.8,39.77,39.77,64800.0,36.4094,36.4277,36.4002,36.4002,64800.0
2013-01-23 11:25:00,39.77,39.79,39.73,39.76,63600.0,36.4002,36.4185,36.3636,36.391,63600.0
2013-01-23 11:30:00,39.76,39.77,39.75,39.77,23600.0,36.391,36.4002,36.3819,36.4002,23600.0
2013-01-23 11:35:00,39.77,39.77,39.72,39.75,49600.0,36.4002,36.4002,36.3544,36.3819,49600.0
2013-01-23 11:40:00,39.75,39.75,39.72,39.73,33200.0,36.3819,36.3819,36.3544,36.3636,33200.0
2013-01-23 11:45:00,39.73,39.77,39.72,39.74,48000.0,36.3636,36.4002,36.3544,36.3727,48000.0
2013-01-23 11:50:00,39.74,39.77,39.73,39.76,50400.0,36.3727,36.4002,36.3636,36.391,50400.0
2013-01-23 11:55:00,39.76,39.78,39.74,39.74,46400.0,36.391,36.4094,36.3727,36.3727,46400.0
2013-01-23 12:00:00,39.74,39.76,39.73,39.73,46400.0,36.3727,36.391,36.3636,36.3636,46400.0
2013-01-23 12:05:00,39.73,39.74,39.69,39.71,180400.0,36.3636,36.3727,36.327,36.3453,180400.0
2013-01-23 12:10:00,39.71,39.74,39.7,39.71,36000.0,36.3453,36.3727,36.3361,36.3453,36000.0
2013-01-23 12:15:00,39.71,39.72,39.68,39.68,49200.0,36.3453,36.3544,36.3178,36.3178,49200.0
2013-01-23 12:20:00,39.68,39.69,39.66,39.68,107200.0,36.3178,36.327,36.2995,36.3178,107200.0
2013-01-23 12:25:00,39.67,39.69,39.66,39.68,36000.0,36.3087,36.327,36.2995,36.3178,36000.0
2013-01-23 12:30:00,39.68,39.71,39.68,39.7,34800.0,36.3178,36.3453,36.3178,36.3361,34800.0
2013-01-23 12:35:00,39.7,39.7,39.68,39.68,53600.0,36.3361,36.3361,36.3178,36.3178,53600.0
2013-01-23 12:40:00,39.66,39.7,39.65,39.69,40800.0,36.2995,36.3361,36.2904,36.327,40800.0
2013-01-23 12:45:00,39.69,39.7,39.66,39.68,96800.0,36.327,36.3361,36.2995,36.3178,96800.0
2013-01-23 12:50:00,39.67,39.69,39.66,39.66,26000.0,36.3087,36.327,36.2995,36.2995,26000.0
2013-01-23 12:55:00,39.65,39.69,39.65,39.69,39200.0,36.2904,36.327,36.2904,36.327,39200.0
2013-01-23 13:00:00,39.69,39.69,39.66,39.67,35600.0,36.327,36.327,36.2995,36.3087,35600.0
2013-01-23 13:05:00,39.67,39.69,39.67,39.68,39600.0,36.3087,36.327,36.3087,36.3178,39600.0
2013-01-23 13:10:00,39.69,39.74,39.67,39.72,66400.0,36.327,36.3727,36.3087,36.3544,66400.0
2013-01-23 13:15:00,39.73,39.74,39.71,39.71,32400.0,36.3636,36.3727,36.3453,36.3453,32400.0
2013-01-23 13:20:00,39.7,39.71,39.69,39.7,59200.0,36.3361,36.3453,36.327,36.3361,59200.0
2013-01-23 13:25:00,39.7,39.71,39.68,39.7,54400.0,36.3361,36.3453,36.3178,36.3361,54400.0
2013-01-23 13:30:00,39.69,39.72,39.69,39.71,36000.0,36.327,36.3544,36.327,36.3453,36000.0
2013-01-23 13:35:00,39.71,39.72,39.7,39.71,26000.0,36.3453,36.3544,36.3361,36.3453,26000.0
2013-01-23 13:40:00,39.71,39.74,39.71,39.71,45600.0,36.3453,36.3727,36.3453,36.3453,45600.0
2013-01-23 13:45:00,39.72,39.74,39.71,39.74,23200.0,36.3544,36.3727,36.3453,36.3727,23200.0
2013-01-23 13:50:00,39.74,39.74,39.72,39.74,32400.0,36.3727,36.3727,36.3544,36.3727,32400.0
2013-01-23 13:55:00,39.75,39.77,39.75,39.77,33200.0,36.3819,36.4002,36.3819,36.4002,33200.0
2013-01-23 14:00:00,39.76,39.78,39.75,39.78,40000.0,36.391,36.4094,36.3819,36.4094,40000.0
2013-01-23 14:05:00,39.77,39.82,39.76,39.82,214800.0,36.4002,36.446,36.391,36.446,214800.0
2013-01-23 14:10:00,39.82,39.82,39.74,39.75,88400.0,36.446,36.446,36.3727,36.3819,88400.0
2013-01-23 14:15:00,39.74,39.74,39.71,39.72,120000.0,36.3727,36.3727,36.3453,36.3544,120000.0
2013-01-23 14:20:00,39.72,39.73,39.7,39.7,39600.0,36.3544,36.3636,36.3361,36.3361,39600.0
2013-01-23 14:25:00,39.7,39.7,39.69,39.7,33200.0,36.3361,36.3361,36.327,36.3361,33200.0
2013-01-23 14:30:00,39.7,39.73,39.7,39.71,76000.0,36.3361,36.3636,36.3361,36.3453,76000.0
2013-01-23 14:35:00,39.7,39.73,39.7,39.72,18000.0,36.3361,36.3636,36.3361,36.3544,18000.0
2013-01-23 14:40:00,39.72,39.76,39.72,39.74,52800.0,36.3544,36.391,36.3544,36.3727,52800.0
2013-01-23 14:45:00,39.73,39.77,39.72,39.77,54000.0,36.3636,36.4002,36.3544,36.4002,54000.0
2013-01-23 14:50:00,39.77,39.78,39.76,39.77,47200.0,36.4002,36.4094,36.391,36.4002,47200.0
2013-01-23 14:55:00,39.77,39.82,39.77,39.81,98000.0,36.4002,36.446,36.4002,36.4368,98000.0
2013-01-23 15:00:00,39.81,39.84,39.81,39.84,126000.0,36.4368,36.4643,36.4368,36.4643,126000.0
2013-01-23 15:05:00,39.84,39.88,39.84,39.88,145600.0,36.4643,36.5009,36.4643,36.5009,145600.0
2013-01-23 15:10:00,39.88,39.88,39.86,39.86,132800.0,36.5009,36.5009,36.4826,36.4826,132800.0
2013-01-23 15:15:00,39.86,39.87,39.84,39.85,89600.0,36.4826,36.4917,36.4643,36.4734,89600.0
2013-01-23 15:20:00,39.85,39.85,39.81,39.82,98800.0,36.4734,36.4734,36.4368,36.446,98800.0
2013-01-23 15:25:00,39.82,39.84,39.81,39.81,60400.0,36.446,36.4643,36.4368,36.4368,60400.0
2013-01-23 15:30:00,39.81,39.84,39.8,39.81,61200.0,36.4368,36.4643,36.4277,36.4368,61200.0
2013-01-23 15:35:00,39.82,39.86,39.82,39.84,77200.0,36.446,36.4826,36.446,36.4643,77200.0
2013-01-23 15:40:00,39.85,39.86,39.82,39.85,123200.0,36.4734,36.4826,36.446,36.4734,123200.0
2013-01-23 15:45:00,39.85,39.85,39.83,39.85,92400.0,36.4734,36.4734,36.4551,36.4734,92400.0
2013-01-23 15:50:00,39.85,39.85,39.8,39.81,201200.0,36.4734,36.4734,36.4277,36.4368,201200.0
2013-01-23 15:55:00,39.81,39.82,39.75,39.76,425200.0,36.4368,36.446,36.3819,36.391,425200.0
2013-01-24 09:30:00,39.83,39.91,39.73,39.74,354000.0,36.4551,36.5283,36.3636,36.3727,354000.0
2013-01-24 09:35:00,39.75,40.02,39.73,39.94,219200.0,36.3819,36.629,36.3636,36.5558,219200.0
2013-01-24 09:40:00,39.96,40.04,39.91,39.94,158800.0,36.5741,36.6473,36.5283,36.5558,158800.0
2013-01-24 09:45:00,39.94,39.98,39.88,39.89,128400.0,36.5558,36.5924,36.5009,36.51,128400.0
2013-01-24 09:50:00,39.9,39.94,39.84,39.92,131200.0,36.5192,36.5558,36.4643,36.5375,131200.0
2013-01-24 09:55:00,39.92,39.98,39.92,39.96,53600.0,36.5375,36.5924,36.5375,36.5741,53600.0
2013-01-24 10:00:00,39.95,40.01,39.95,40.0,56800.0,36.5649,36.6199,36.5649,36.6107,56800.0
2013-01-24 10:05:00,40.01,40.02,39.97,39.98,62400.0,36.6199,36.629,36.5833,36.5924,62400.0
2013-01-24 10:10:00,39.98,40.0,39.9,39.92,165200.0,36.5924,36.6107,36.5192,36.5375,165200.0
2013-01-24 10:15:00,39.93,39.94,39.9,39.93,34400.0,36.5466,36.5558,36.5192,36.5466,34400.0
2013-01-24 10:20:00,39.94,39.96,39.88,39.88,51200.0,36.5558,36.5741,36.5009,36.5009,51200.0
2013-01-24 10:25:00,39.88,39.92,39.88,39.91,49200.0,36.5009,36.5375,36.5009,36.5283,49200.0
2013-01-24 10:30:00,39.92,39.93,39.89,39.9,33200.0,36.5375,36.5466,36.51,36.5192,33200.0
2013-01-24 10:35:00,39.89,39.91,39.88,39.91,46400.0,36.51,36.5283,36.5009,36.5283,46400.0
2013-01-24 10:40:00,39.91,39.91,39.88,39.88,45600.0,36.5283,36.5283,36.5009,36.5009,45600.0
2013-01-24 10:45:00,39.88,39.91,39.85,39.88,105600.0,36.5009,36.5283,36.4734,36.5009,105600.0
2013-01-24 10:50:00,39.88,39.9,39.85,39.88,109200.0,36.5009,36.5192,36.4734,36.5009,109200.0
2013-01-24 10:55:00,39.88,39.88,39.83,39.83,82400.0,36.5009,36.5009,36.4551,36.4551,82400.0
2013-01-24 11:00:00,39.84,39.88,39.84,39.88,61200.0,36.4643,36.5009,36.4643,36.5009,61200.0
2013-01-24 11:05:00,39.88,39.9,39.87,39.88,81600.0,36.5009,36.5192,36.4917,36.5009,81600.0
2013-01-24 11:10:00,39.89,39.91,39.88,39.9,88000.0,36.51,36.5283,36.5009,36.5192,88000.0
2013-01-24 11:15:00,39.89,39.92,39.88,39.89,126400.0,36.51,36.5375,36.5009,36.51,126400.0
2013-01-24 11:20:00,39.89,39.94,39.89,39.93,91600.0,36.51,36.5558,36.51,36.5466,91600.0
2013-01-24 11:25:00,39.94,39.99,39.92,39.98,73200.0,36.5558,36.6016,36.5375,36.5924,73200.0
2013-01-24 11:30:00,39.98,40.02,39.98,39.99,153200.0,36.5924,36.629,36.5924,36.6016,153200.0
2013-01-24 11:35:00,39.99,40.0,39.97,39.99,48400.0,36.6016,36.6107,36.5833,36.6016,48400.0
2013-01-24 11:40:00,39.99,39.99,39.96,39.97,36000.0,36.6016,36.6016,36.5741,36.5833,36000.0
2013-01-24 11:45:00,39.98,39.98,39.88,39.89,78800.0,36.5924,36.5924,36.5009,36.51,78800.0
2013-01-24 11:50:00,39.89,39.92,39.87,39.91,81200.0,36.51,36.5375,36.4917,36.5283,81200.0
2013-01-24 11:55:00,39.91,39.94,39.89,39.92,70800.0,36.5283,36.5558,36.51,36.5375,70800.0
2013-01-24 12:00:00,39.92,39.98,39.91,39.92,90400.0,36.5375,36.5924,36.5283,36.5375,90400.0
2013-01-24 12:05:00,39.91,39.91,39.86,39.9,51600.0,36.5283,36.5283,36.4826,36.5192,51600.0
2013-01-24 12:10:00,39.91,39.91,39.89,39.91,27200.0,36.5283,36.5283,36.51,36.5283,27200.0
2013-01-24 12:15:00,39.91,39.92,39.87,39.89,39200.0,36.5283,36.5375,36.4917,36.51,39200.0
2013-01-24 12:20:00,39.89,39.92,39.89,39.92,58400.0,36.51,36.5375,36.51,36.5375,58400.0
2013-01-24 12:25:00,39.92,39.95,39.91,39.94,56400.0,36.5375,36.5649,36.5283,36.5558,56400.0
2013-01-24 12:30:00,39.93,39.93,39.89,39.9,59200.0,36.5466,36.5466,36.51,36.5192,59200.0
2013-01-24 12:35:00,39.9,39.9,39.82,39.82,85200.0,36.5192,36.5192,36.446,36.446,85200.0
2013-01-24 12:40:00,39.81,39.89,39.81,39.88,62000.0,36.4368,36.51,36.4368,36.5009,62000.0
2013-01-24 12:45:00,39.88,39.91,39.88,39.9,34800.0,36.5009,36.5283,36.5009,36.5192,34800.0
2013-01-24 12:50:00,39.89,39.91,39.88,39.88,21600.0,36.51,36.5283,36.5009,36.5009,21600.0
2013-01-24 12:55:00,39.87,39.88,39.81,39.81,43200.0,36.4917,36.5009,36.4368,36.4368,43200.0
2013-01-24 13:00:00,39.83,39.89,39.82,39.86,38800.0,36.4551,36.51,36.446,36.4826,38800.0
2013-01-24 13:05:00,39.87,39.88,39.85,39.88,43600.0,36.4917,36.5009,36.4734,36.5009,43600.0
2013-01-24 13:10:00,39.87,39.91,39.87,39.9,39600.0,36.4917,36.5283,36.4917,36.5192,39600.0
2013-01-24 13:15:00,39.9,39.94,39.89,39.94,50000.0,36.5192,36.5558,36.51,36.5558,50000.0
2013-01-24 13:20:00,39.93,39.97,39.93,39.94,49600.0,36.5466,36.5833,36.5466,36.5558,49600.0
2013-01-24 13:25:00,39.94,39.97,39.94,39.96,37600.0,36.5558,36.5833,36.5558,36.5741,37600.0
2013-01-24 13:30:00,39.95,39.96,39.92,39.93,47600.0,36.5649,36.5741,36.5375,36.5466,47600.0
2013-01-24 13:35:00,39.92,39.94,39.91,39.91,40800.0,36.5375,36.5558,36.5283,36.5283,40800.0
2013-01-24 13:40:00,39.91,39.91,39.87,39.88,36800.0,36.5283,36.5283,36.4917,36.5009,36800.0
2013-01-24 13:45:00,39.87,39.87,39.79,39.79,122000.0,36.4917,36.4917,36.4185,36.4185,122000.0
2013-01-24 13:50:00,39.79,39.83,39.78,39.82,81200.0,36.4185,36.4551,36.4094,36.446,81200.0
2013-01-24 13:55:00,39.82,39.83,39.8,39.82,34800.0,36.446,36.4551,36.4277,36.446,34800.0
2013-01-24 14:00:00,39.82,39.83,39.81,39.81,41600.0,36.446,36.4551,36.4368,36.4368,41600.0
2013-01-24 14:05:00,39.81,39.87,39.81,39.86,43200.0,36.4368,36.4917,36.4368,36.4826,43200.0
2013-01-24 14:10:00,39.87,39.87,39.81,39.82,109600.0,36.4917,36.4917,36.4368,36.446,109600.0
2013-01-24 14:15:00,39.82,39.84,39.79,39.8,66400.0,36.446,36.4643,36.4185,36.4277,66400.0
2013-01-24 14:20:00,39.8,39.84,39.8,39.84,68000.0,36.4277,36.4643,36.4277,36.4643,68000.0
2013-01-24 14:25:00,39.84,39.86,39.83,39.86,54000.0,36.4643,36.4826,36.4551,36.4826,54000.0
2013-01-24 14:30:00,39.86,39.9,39.86,39.86,47200.0,36.4826,36.5192,36.4826,36.4826,47200.0
2013-01-24 14:35:00,39.86,39.88,39.86,39.86,62800.0,36.4826,36.5009,36.4826,36.4826,62800.0
2013-01-24 14:40:00,39.86,39.86,39.85,39.86,58800.0,36.4826,36.4826,36.4734,36.4826,58800.0
2013-01-24 14:45:00,39.87,39.88,39.85,39.85,58800.0,36.4917,36.5009,36.4734,36.4734,58800.0
2013-01-24 14:50:00,39.86,39.86,39.8,39.8,154400.0,36.4826,36.4826,36.4277,36.4277,154400.0
2013-01-24 14:55:00,39.8,39.81,39.8,39.8,26000.0,36.4277,36.4368,36.4277,36.4277,26000.0
2013-01-24 15:00:00,39.8,39.86,39.8,39.85,63200.0,36.4277,36.4826,36.4277,36.4734,63200.0
2013-01-24 15:05:00,39.85,39.88,39.85,39.86,59200.0,36.4734,36.5009,36.4734,36.4826,59200.0
2013-01-24 15:10:00,39.86,39.91,39.86,39.9,59200.0,36.4826,36.5283,36.4826,36.5192,59200.0
2013-01-24 15:15:00,39.9,39.94,39.9,39.93,66800.0,36.5192,36.5558,36.5192,36.5466,66800.0
2013-01-24 15:20:00,39.93,39.94,39.91,39.92,62400.0,36.5466,36.5558,36.5283,36.5375,62400.0
2013-01-24 15:25:00,39.91,39.92,39.9,39.91,69200.0,36.5283,36.5375,36.5192,36.5283,69200.0
2013-01-24 15:30:00,39.91,39.95,39.91,39.91,169200.0,36.5283,36.5649,36.5283,36.5283,169200.0
2013-01-24 15:35:00,39.91,39.95,39.9,39.94,102000.0,36.5283,36.5649,36.5192,36.5558,102000.0
2013-01-24 15:40:00,39.94,39.96,39.92,39.95,97200.0,36.5558,36.5741,36.5375,36.5649,97200.0
2013-01-24 15:45:00,39.95,39.96,39.88,39.93,122800.0,36.5649,36.5741,36.5009,36.5466,122800.0
2013-01-24 15:50:00,39.93,39.93,39.88,39.88,127600.0,36.5466,36.5466,36.5009,36.5009,127600.0
2013-01-24 15:55:00,39.88,39.94,39.88,39.9,292400.0,36.5009,36.5558,36.5009,36.5192,292400.0
2013-01-25 09:30:00,39.99,40.0,39.76,39.82,302800.0,36.6016,36.6107,36.391,36.446,302800.0
2013-01-25 09:35:00,39.86,39.9,39.82,39.83,136000.0,36.4826,36.5192,36.446,36.4551,136000.0
2013-01-25 09:40:00,39.84,39.91,39.84,39.89,43200.0,36.4643,36.5283,36.4643,36.51,43200.0
2013-01-25 09:45:00,39.89,39.91,39.85,39.88,86800.0,36.51,36.5283,36.4734,36.5009,86800.0
2013-01-25 09:50:00,39.9,39.97,39.89,39.97,130000.0,36.5192,36.5833,36.51,36.5833,130000.0
2013-01-25 09:55:00,39.97,39.98,39.93,39.95,33600.0,36.5833,36.5924,36.5466,36.5649,33600.0
2013-01-25 10:00:00,39.92,39.94,39.87,39.93,58800.0,36.5375,36.5558,36.4917,36.5466,58800.0
2013-01-25 10:05:00,39.94,39.94,39.87,39.87,60400.0,36.5558,36.5558,36.4917,36.4917,60400.0
2013-01-25 10:10:00,39.87,39.89,39.84,39.84,46000.0,36.4917,36.51,36.4643,36.4643,46000.0
2013-01-25 10:15:00,39.83,39.88,39.83,39.86,25200.0,36.4551,36.5009,36.4551,36.4826,25200.0
2013-01-25 10:20:00,39.87,39.89,39.84,39.85,95200.0,36.4917,36.51,36.4643,36.4734,95200.0
2013-01-25 10:25:00,39.85,39.86,39.78,39.81,143200.0,36.4734,36.4826,36.4094,36.4368,143200.0
2013-01-25 10:30:00,39.81,39.85,39.8,39.81,72000.0,36.4368,36.4734,36.4277,36.4368,72000.0
2013-01-25 10:35:00,39.81,39.82,39.77,39.82,139200.0,36.4368,36.446,36.4002,36.446,139200.0
2013-01-25 10:40:00,39.81,39.84,39.81,39.81,35200.0,36.4368,36.4643,36.4368,36.4368,35200.0
2013-01-25 10:45:00,39.82,39.85,39.8,39.84,34800.0,36.446,36.4734,36.4277,36.4643,34800.0
2013-01-25 10:50:00,39.84,39.85,39.82,39.84,42400.0,36.4643,36.4734,36.446,36.4643,42400.0
2013-01-25 10:55:00,39.85,39.88,39.84,39.88,100400.0,36.4734,36.5009,36.4643,36.5009,100400.0
2013-01-25 11:00:00,39.88,39.93,39.88,39.9,64400.0,36.5009,36.5466,36.5009,36.5192,64400.0
2013-01-25 11:05:00,39.9,39.96,39.9,39.91,82800.0,36.5192,36.5741,36.5192,36.5283,82800.0
2013-01-25 11:10:00,39.92,39.95,39.89,39.94,75600.0,36.5375,36.5649,36.51,36.5558,75600.0
2013-01-25 11:15:00,39.94,39.94,39.87,39.87,74000.0,36.5558,36.5558,36.4917,36.4917,74000.0
2013-01-25 11:20:00,39.87,39.88,39.86,39.87,43600.0,36.4917,36.5009,36.4826,36.4917,43600.0
2013-01-25 11:25:00,39.87,39.89,39.86,39.88,34800.0,36.4917,36.51,36.4826,36.5009,34800.0
2013-01-25 11:30:00,39.88,39.9,39.87,39.87,53600.0,36.5009,36.5192,36.4917,36.4917,53600.0
2013-01-25 11:35:00,39.88,39.88,39.86,39.87,30400.0,36.5009,36.5009,36.4826,36.4917,30400.0
2013-01-25 11:40:00,39.88,39.91,39.88,39.91,15200.0,36.5009,36.5283,36.5009,36.5283,15200.0
2013-01-25 11:45:00,39.91,39.94,39.88,39.92,96400.0,36.5283,36.5558,36.5009,36.5375,96400.0
2013-01-25 11:50:00,39.93,39.93,39.89,39.9,26800.0,36.5466,36.5466,36.51,36.5192,26800.0
2013-01-25 11:55:00,39.91,39.91,39.85,39.88,96800.0,36.5283,36.5283,36.4734,36.5009,96800.0
2013-01-25 12:00:00,39.88,39.9,39.87,39.9,29200.0,36.5009,36.5192,36.4917,36.5192,29200.0
2013-01-25 12:05:00,39.9,39.94,39.89,39.92,59600.0,36.5192,36.5558,36.51,36.5375,59600.0
2013-01-25 12:10:00,39.93,39.94,39.91,39.92,33600.0,36.5466,36.5558,36.5283,36.5375,33600.0
2013-01-25 12:15:00,39.93,39.94,39.92,39.93,27600.0,36.5466,36.5558,36.5375,36.5466,27600.0
2013-01-25 12:20:00,39.93,39.94,39.91,39.94,69200.0,36.5466,36.5558,36.5283,36.5558,69200.0
2013-01-25 12:25:00,39.93,39.94,39.92,39.93,13600.0,36.5466,36.5558,36.5375,36.5466,13600.0
2013-01-25 12:30:00,39.93,39.94,39.88,39.9,66800.0,36.5466,36.5558,36.5009,36.5192,66800.0
2013-01-25 12:35:00,39.89,39.91,39.87,39.88,78400.0,36.51,36.5283,36.4917,36.5009,78400.0
2013-01-25 12:40:00,39.88,39.91,39.88,39.9,53600.0,36.5009,36.5283,36.5009,36.5192,53600.0
2013-01-25 12:45:00,39.9,39.9,39.88,39.88,63200.0,36.5192,36.5192,36.5009,36.5009,63200.0
2013-01-25 12:50:00,39.89,39.9,39.87,39.88,74400.0,36.51,36.5192,36.4917,36.5009,74400.0
2013-01-25 12:55:00,39.88,39.88,39.85,39.85,18800.0,36.5009,36.5009,36.4734,36.4734,18800.0
2013-01-25 13:00:00,39.86,39.89,39.85,39.88,57600.0,36.4826,36.51,36.4734,36.5009,57600.0
2013-01-25 13:05:00,39.87,39.9,39.86,39.88,23200.0,36.4917,36.5192,36.4826,36.5009,23200.0
2013-01-25 13:10:00,39.89,39.93,39.88,39.91,44400.0,36.51,36.5466,36.5009,36.5283,44400.0
2013-01-25 13:15:00,39.91,39.92,39.88,39.88,53200.0,36.5283,36.5375,36.5009,36.5009,53200.0
2013-01-25 13:20:00,39.9,39.91,39.88,39.91,12000.0,36.5192,36.5283,36.5009,36.5283,12000.0
2013-01-25 13:25:00,39.92,39.93,39.9,39.9,14000.0,36.5375,36.5466,36.5192,36.5192,14000.0
2013-01-25 13:30:00,39.91,39.93,39.91,39.93,32000.0,36.5283,36.5466,36.5283,36.5466,32000.0
2013-01-25 13:35:00,39.92,39.93,39.92,39.93,21600.0,36.5375,36.5466,36.5375,36.5466,21600.0
2013-01-25 13:40:00,39.93,39.94,39.92,39.92,48800.0,36.5466,36.5558,36.5375,36.5375,48800.0
2013-01-25 13:45:00,39.93,39.93,39.92,39.92,24000.0,36.5466,36.5466,36.5375,36.5375,24000.0
2013-01-25 13:50:00,39.92,39.93,39.91,39.93,12000.0,36.5375,36.5466,36.5283,36.5466,12000.0
2013-01-25 13:55:00,39.93,39.94,39.92,39.94,40000.0,36.5466,36.5558,36.5375,36.5558,40000.0
2013-01-25 14:00:00,39.95,39.99,39.94,39.98,41600.0,36.5649,36.6016,36.5558,36.5924,41600.0
2013-01-25 14:05:00,39.98,40.0,39.96,39.99,194400.0,36.5924,36.6107,36.5741,36.6016,194400.0
2013-01-25 14:10:00,40.0,40.04,39.98,39.98,86400.0,36.6107,36.6473,36.5924,36.5924,86400.0
2013-01-25 14:15:00,39.99,40.0,39.94,39.96,37600.0,36.6016,36.6107,36.5558,36.5741,37600.0
2013-01-25 14:20:00,39.96,39.99,39.95,39.97,44400.0,36.5741,36.6016,36.5649,36.5833,44400.0
2013-01-25 14:25:00,39.97,40.0,39.97,39.99,27600.0,36.5833,36.6107,36.5833,36.6016,27600.0
2013-01-25 14:30:00,39.99,40.01,39.99,39.99,48000.0,36.6016,36.6199,36.6016,36.6016,48000.0
2013-01-25 14:35:00,40.0,40.0,39.94,39.94,89600.0,36.6107,36.6107,36.5558,36.5558,89600.0
2013-01-25 14:40:00,39.95,39.95,39.91,39.91,48400.0,36.5649,36.5649,36.5283,36.5283,48400.0
2013-01-25 14:45:00,39.91,39.92,39.87,39.88,100800.0,36.5283,36.5375,36.4917,36.5009,100800.0
2013-01-25 14:50:00,39.88,39.89,39.85,39.86,37600.0,36.5009,36.51,36.4734,36.4826,37600.0
2013-01-25 14:55:00,39.86,39.88,39.85,39.87,44000.0,36.4826,36.5009,36.4734,36.4917,44000.0
2013-01-25 15:00:00,39.87,39.9,39.87,39.89,34000.0,36.4917,36.5192,36.4917,36.51,34000.0
2013-01-25 15:05:00,39.88,39.89,39.84,39.86,50000.0,36.5009,36.51,36.4643,36.4826,50000.0
2013-01-25 15:10:00,39.87,39.88,39.85,39.86,40000.0,36.4917,36.5009,36.4734,36.4826,40000.0
2013-01-25 15:15:00,39.87,39.87,39.84,39.87,41200.0,36.4917,36.4917,36.4643,36.4917,41200.0
2013-01-25 15:20:00,39.87,39.88,39.84,39.85,62400.0,36.4917,36.5009,36.4643,36.4734,62400.0
2013-01-25 15:25:00,39.85,39.9,39.85,39.88,42800.0,36.4734,36.5192,36.4734,36.5009,42800.0
2013-01-25 15:30:00,39.89,39.91,39.87,39.88,108800.0,36.51,36.5283,36.4917,36.5009,108800.0
2013-01-25 15:35:00,39.89,39.91,39.87,39.91,131600.0,36.51,36.5283,36.4917,36.5283,131600.0
2013-01-25 15:40:00,39.91,39.91,39.85,39.87,124400.0,36.5283,36.5283,36.4734,36.4917,124400.0
2013-01-25 15:45:00,39.87,39.9,39.82,39.89,262800.0,36.4917,36.5192,36.446,36.51,262800.0
2013-01-25 15:50:00,39.89,39.93,39.89,39.93,180000.0,36.51,36.5466,36.51,36.5466,180000.0
2013-01-25 15:55:00,39.93,39.98,39.88,39.97,545200.0,36.5466,36.5924,36.5009,36.5833,545200.0
2013-01-28 09:30:00,40.05,40.15,39.88,39.91,368800.0,36.6565,36.748,36.5009,36.5283,368800.0
2013-01-28 09:35:00,39.92,40.02,39.9,39.99,119600.0,36.5375,36.629,36.5192,36.6016,119600.0
2013-01-28 09:40:00,39.99,39.99,39.86,39.88,212000.0,36.6016,36.6016,36.4826,36.5009,212000.0
2013-01-28 09:45:00,39.9,39.9,39.85,39.86,216800.0,36.5192,36.5192,36.4734,36.4826,216800.0
2013-01-28 09:50:00,39.86,39.87,39.75,39.75,154000.0,36.4826,36.4917,36.3819,36.3819,154000.0
2013-01-28 09:55:00,39.76,39.83,39.75,39.76,140000.0,36.391,36.4551,36.3819,36.391,140000.0
2013-01-28 10:00:00,39.76,39.77,39.65,39.67,244000.0,36.391,36.4002,36.2904,36.3087,244000.0
2013-01-28 10:05:00,39.67,39.7,39.63,39.65,123600.0,36.3087,36.3361,36.2721,36.2904,123600.0
2013-01-28 10:10:00,39.65,39.66,39.61,39.62,251200.0,36.2904,36.2995,36.2538,36.2629,251200.0
2013-01-28 10:15:00,39.62,39.62,39.56,39.59,169600.0,36.2629,36.2629,36.208,36.2355,169600.0
2013-01-28 10:20:00,39.58,39.61,39.56,39.58,96800.0,36.2263,36.2538,36.208,36.2263,96800.0
2013-01-28 10:25:00,39.59,39.62,39.58,39.62,87600.0,36.2355,36.2629,36.2263,36.2629,87600.0
2013-01-28 10:30:00,39.62,39.63,39.59,39.6,120000.0,36.2629,36.2721,36.2355,36.2446,120000.0
2013-01-28 10:35:00,39.6,39.63,39.59,39.59,79600.0,36.2446,36.2721,36.2355,36.2355,79600.0
2013-01-28 10:40:00,39.6,39.6,39.51,39.53,193200.0,36.2446,36.2446,36.1622,36.1805,193200.0
2013-01-28 10:45:00,39.52,39.59,39.52,39.57,88000.0,36.1714,36.2355,36.1714,36.2171,88000.0
2013-01-28 10:50:00,39.57,39.58,39.55,39.55,64400.0,36.2171,36.2263,36.1988,36.1988,64400.0
2013-01-28 10:55:00,39.55,39.56,39.53,39.55,82800.0,36.1988,36.208,36.1805,36.1988,82800.0
2013-01-28 11:00:00,39.55,39.56,39.55,39.55,55600.0,36.1988,36.208,36.1988,36.1988,55600.0
2013-01-28 11:05:00,39.56,39.56,39.53,39.55,64800.0,36.208,36.208,36.1805,36.1988,64800.0
2013-01-28 11:10:00,39.54,39.55,39.49,39.49,107200.0,36.1897,36.1988,36.1439,36.1439,107200.0
2013-01-28 11:15:00,39.49,39.49,39.46,39.47,78800.0,36.1439,36.1439,36.1165,36.1256,78800.0
2013-01-28 11:20:00,39.46,39.51,39.45,39.49,77600.0,36.1165,36.1622,36.1073,36.1439,77600.0
2013-01-28 11:25:00,39.49,39.55,39.48,39.53,98800.0,36.1439,36.1988,36.1348,36.1805,98800.0
2013-01-28 11:30:00,39.52,39.53,39.5,39.51,76400.0,36.1714,36.1805,36.1531,36.1622,76400.0
2013-01-28 11:35:00,39.51,39.55,39.51,39.52,60400.0,36.1622,36.1988,36.1622,36.1714,60400.0
2013-01-28 11:40:00,39.51,39.52,39.48,39.5,97200.0,36.1622,36.1714,36.1348,36.1531,97200.0
2013-01-28 11:45:00,39.5,39.52,39.46,39.47,79200.0,36.1531,36.1714,36.1165,36.1256,79200.0
2013-01-28 11:50:00,39.46,39.49,39.46,39.48,66800.0,36.1165,36.1439,36.1165,36.1348,66800.0
2013-01-28 11:55:00,39.48,39.48,39.44,39.44,70400.0,36.1348,36.1348,36.0982,36.0982,70400.0
2013-01-28 12:00:00,39.44,39.46,39.43,39.45,120400.0,36.0982,36.1165,36.089,36.1073,120400.0
2013-01-28 12:05:00,39.43,39.44,39.42,39.43,89200.0,36.089,36.0982,36.0799,36.089,89200.0
2013-01-28 12:10:00,39.43,39.43,39.38,39.38,124800.0,36.089,36.089,36.0432,36.0432,124800.0
2013-01-28 12:15:00,39.38,39.38,39.33,39.36,159600.0,36.0432,36.0432,35.9975,36.0249,159600.0
2013-01-28 12:20:00,39.36,39.4,39.36,39.4,76400.0,36.0249,36.0616,36.0249,36.0616,76400.0
2013-01-28 12:25:00,39.4,39.42,39.39,39.4,123200.0,36.0616,36.0799,36.0524,36.0616,123200.0
2013-01-28 12:30:00,39.4,39.41,39.36,39.37,126000.0,36.0616,36.0707,36.0249,36.0341,126000.0
2013-01-28 12:35:00,39.37,39.42,39.37,39.42,104800.0,36.0341,36.0799,36.0341,36.0799,104800.0
2013-01-28 12:40:00,39.41,39.42,39.39,39.4,42400.0,36.0707,36.0799,36.0524,36.0616,42400.0
2013-01-28 12:45:00,39.4,39.4,39.37,39.37,83200.0,36.0616,36.0616,36.0341,36.0341,83200.0
2013-01-28 12:50:00,39.37,39.38,39.37,39.37,68400.0,36.0341,36.0432,36.0341,36.0341,68400.0
2013-01-28 12:55:00,39.37,39.4,39.37,39.39,114000.0,36.0341,36.0616,36.0341,36.0524,114000.0
2013-01-28 13:00:00,39.39,39.4,39.38,39.39,73200.0,36.0524,36.0616,36.0432,36.0524,73200.0
2013-01-28 13:05:00,39.38,39.39,39.32,39.33,227600.0,36.0432,36.0524,35.9883,35.9975,227600.0
2013-01-28 13:10:00,39.32,39.32,39.3,39.3,78400.0,35.9883,35.9883,35.97,35.97,78400.0
2013-01-28 13:15:00,39.3,39.31,39.13,39.15,255200.0,35.97,35.9792,35.8144,35.8327,255200.0
2013-01-28 13:20:00,39.16,39.18,39.14,39.18,152800.0,35.8419,35.8602,35.8236,35.8602,152800.0
2013-01-28 13:25:00,39.19,39.21,39.17,39.21,77200.0,35.8693,35.8877,35.851,35.8877,77200.0
2013-01-28 13:30:00,39.2,39.25,39.2,39.24,147200.0,35.8785,35.9243,35.8785,35.9151,147200.0
2013-01-28 13:35:00,39.23,39.27,39.23,39.23,117200.0,35.906,35.9426,35.906,35.906,117200.0
2013-01-28 13:40:00,39.23,39.24,39.22,39.23,80800.0,35.906,35.9151,35.8968,35.906,80800.0
2013-01-28 13:45:00,39.23,39.24,39.23,39.23,76400.0,35.906,35.9151,35.906,35.906,76400.0
2013-01-28 13:50:00,39.23,39.23,39.22,39.22,103200.0,35.906,35.906,35.8968,35.8968,103200.0
2013-01-28 13:55:00,39.22,39.23,39.21,39.21,110000.0,35.8968,35.906,35.8877,35.8877,110000.0
2013-01-28 14:00:00,39.21,39.27,39.21,39.27,189600.0,35.8877,35.9426,35.8877,35.9426,189600.0
2013-01-28 14:05:00,39.27,39.27,39.24,39.24,94000.0,35.9426,35.9426,35.9151,35.9151,94000.0
2013-01-28 14:10:00,39.24,39.3,39.24,39.3,152400.0,35.9151,35.97,35.9151,35.97,152400.0
2013-01-28 14:15:00,39.3,39.31,39.26,39.27,100800.0,35.97,35.9792,35.9334,35.9426,100800.0
2013-01-28 14:20:00,39.26,39.26,39.23,39.25,152000.0,35.9334,35.9334,35.906,35.9243,152000.0
2013-01-28 14:25:00,39.25,39.25,39.24,39.25,101200.0,35.9243,35.9243,35.9151,35.9243,101200.0
2013-01-28 14:30:00,39.25,39.27,39.24,39.25,69600.0,35.9243,35.9426,35.9151,35.9243,69600.0
2013-01-28 14:35:00,39.25,39.25,39.18,39.19,148000.0,35.9243,35.9243,35.8602,35.8693,148000.0
2013-01-28 14:40:00,39.19,39.19,39.16,39.16,155200.0,35.8693,35.8693,35.8419,35.8419,155200.0
2013-01-28 14:45:00,39.16,39.19,39.15,39.18,106800.0,35.8419,35.8693,35.8327,35.8602,106800.0
2013-01-28 14:50:00,39.18,39.2,39.17,39.18,142000.0,35.8602,35.8785,35.851,35.8602,142000.0
2013-01-28 14:55:00,39.18,39.19,39.15,39.18,112800.0,35.8602,35.8693,35.8327,35.8602,112800.0
2013-01-28 15:00:00,39.18,39.2,39.17,39.18,157600.0,35.8602,35.8785,35.851,35.8602,157600.0
2013-01-28 15:05:00,39.18,39.19,39.13,39.16,188800.0,35.8602,35.8693,35.8144,35.8419,188800.0
2013-01-28 15:10:00,39.16,39.18,39.16,39.16,137200.0,35.8419,35.8602,35.8419,35.8419,137200.0
2013-01-28 15:15:00,39.16,39.17,39.13,39.13,211600.0,35.8419,35.851,35.8144,35.8144,211600.0
2013-01-28 15:20:00,39.13,39.13,39.09,39.09,190000.0,35.8144,35.8144,35.7778,35.7778,190000.0
2013-01-28 15:25:00,39.1,39.12,39.09,39.1,127200.0,35.787,35.8053,35.7778,35.787,127200.0
2013-01-28 15:30:00,39.1,39.15,39.1,39.14,184400.0,35.787,35.8327,35.787,35.8236,184400.0
2013-01-28 15:35:00,39.15,39.17,39.14,39.14,196000.0,35.8327,35.851,35.8236,35.8236,196000.0
2013-01-28 15:40:00,39.14,39.15,39.1,39.12,291200.0,35.8236,35.8327,35.787,35.8053,291200.0
2013-01-28 15:45:00,39.13,39.16,39.12,39.16,354000.0,35.8144,35.8419,35.8053,35.8419,354000.0
2013-01-28 15:50:00,39.16,39.17,39.12,39.16,428400.0,35.8419,35.851,35.8053,35.8419,428400.0
2013-01-28 15:55:00,39.16,39.17,39.08,39.09,938800.0,35.8419,35.851,35.7687,35.7778,938800.0
2013-01-29 09:30:00,38.94,39.07,38.78,39.05,630000.0,35.6405,35.7595,35.4941,35.7412,630000.0
2013-01-29 09:35:00,39.05,39.16,38.96,39.14,371600.0,35.7412,35.8419,35.6588,35.8236,371600.0
2013-01-29 09:40:00,39.14,39.2,39.08,39.1,244800.0,35.8236,35.8785,35.7687,35.787,244800.0
2013-01-29 09:45:00,39.11,39.13,39.06,39.06,230800.0,35.7961,35.8144,35.7504,35.7504,230800.0
2013-01-29 09:50:00,39.06,39.08,39.01,39.01,224000.0,35.7504,35.7687,35.7046,35.7046,224000.0
2013-01-29 09:55:00,39.01,39.02,38.95,38.99,194000.0,35.7046,35.7137,35.6497,35.6863,194000.0
2013-01-29 10:00:00,38.99,39.0,38.88,38.91,291200.0,35.6863,35.6954,35.5856,35.6131,291200.0
2013-01-29 10:05:00,38.91,38.91,38.82,38.86,234800.0,35.6131,35.6131,35.5307,35.5673,234800.0
2013-01-29 10:10:00,38.86,38.99,38.84,38.95,194000.0,35.5673,35.6863,35.549,35.6497,194000.0
2013-01-29 10:15:00,38.95,38.99,38.95,38.98,163600.0,35.6497,35.6863,35.6497,35.6771,163600.0
2013-01-29 10:20:00,38.98,39.02,38.98,39.01,185600.0,35.6771,35.7137,35.6771,35.7046,185600.0
2013-01-29 10:25:00,39.01,39.07,38.97,38.97,326800.0,35.7046,35.7595,35.668,35.668,326800.0
2013-01-29 10:30:00,38.97,38.98,38.94,38.95,176400.0,35.668,35.6771,35.6405,35.6497,176400.0
2013-01-29 10:35:00,38.95,38.95,38.87,38.88,174800.0,35.6497,35.6497,35.5765,35.5856,174800.0
2013-01-29 10:40:00,38.88,38.88,38.82,38.82,234000.0,35.5856,35.5856,35.5307,35.5307,234000.0
2013-01-29 10:45:00,38.83,38.92,38.82,38.91,160800.0,35.5398,35.6222,35.5307,35.6131,160800.0
2013-01-29 10:50:00,38.91,38.92,38.89,38.9,86000.0,35.6131,35.6222,35.5948,35.6039,86000.0
2013-01-29 10:55:00,38.9,38.91,38.88,38.88,82000.0,35.6039,35.6131,35.5856,35.5856,82000.0
2013-01-29 11:00:00,38.89,38.94,38.88,38.93,119600.0,35.5948,35.6405,35.5856,35.6314,119600.0
2013-01-29 11:05:00,38.93,38.93,38.89,38.91,170800.0,35.6314,35.6314,35.5948,35.6131,170800.0
2013-01-29 11:10:00,38.91,38.92,38.88,38.92,178400.0,35.6131,35.6222,35.5856,35.6222,178400.0
2013-01-29 11:15:00,38.92,38.95,38.92,38.93,125200.0,35.6222,35.6497,35.6222,35.6314,125200.0
2013-01-29 11:20:00,38.93,39.01,38.93,38.99,180400.0,35.6314,35.7046,35.6314,35.6863,180400.0
2013-01-29 11:25:00,38.99,39.02,38.98,39.01,120400.0,35.6863,35.7137,35.6771,35.7046,120400.0
2013-01-29 11:30:00,39.01,39.02,39.0,39.01,86400.0,35.7046,35.7137,35.6954,35.7046,86400.0
2013-01-29 11:35:00,39.02,39.02,38.99,38.99,84000.0,35.7137,35.7137,35.6863,35.6863,84000.0
2013-01-29 11:40:00,38.99,38.99,38.98,38.99,57200.0,35.6863,35.6863,35.6771,35.6863,57200.0
2013-01-29 11:45:00,38.99,39.0,38.98,39.0,92000.0,35.6863,35.6954,35.6771,35.6954,92000.0
2013-01-29 11:50:00,39.0,39.1,39.0,39.1,178000.0,35.6954,35.787,35.6954,35.787,178000.0
2013-01-29 11:55:00,39.1,39.11,39.07,39.08,127600.0,35.787,35.7961,35.7595,35.7687,127600.0
2013-01-29 12:00:00,39.08,39.08,39.0,39.01,178800.0,35.7687,35.7687,35.6954,35.7046,178800.0
2013-01-29 12:05:00,39.01,39.01,38.99,39.0,60400.0,35.7046,35.7046,35.6863,35.6954,60400.0
2013-01-29 12:10:00,39.0,39.04,39.0,39.03,54000.0,35.6954,35.7321,35.6954,35.7229,54000.0
2013-01-29 12:15:00,39.03,39.06,39.03,39.03,103200.0,35.7229,35.7504,35.7229,35.7229,103200.0
2013-01-29 12:20:00,39.03,39.03,38.98,38.99,58800.0,35.7229,35.7229,35.6771,35.6863,58800.0
2013-01-29 12:25:00,38.99,39.0,38.99,38.99,70400.0,35.6863,35.6954,35.6863,35.6863,70400.0
2013-01-29 12:30:00,39.0,39.03,38.99,39.03,64800.0,35.6954,35.7229,35.6863,35.7229,64800.0
2013-01-29 12:35:00,39.04,39.06,39.04,39.05,89200.0,35.7321,35.7504,35.7321,35.7412,89200.0
2013-01-29 12:40:00,39.05,39.08,39.04,39.08,134400.0,35.7412,35.7687,35.7321,35.7687,134400.0
2013-01-29 12:45:00,39.08,39.1,39.08,39.09,65600.0,35.7687,35.787,35.7687,35.7778,65600.0
2013-01-29 12:50:00,39.09,39.16,39.09,39.15,72800.0,35.7778,35.8419,35.7778,35.8327,72800.0
2013-01-29 12:55:00,39.15,39.15,39.1,39.1,87600.0,35.8327,35.8327,35.787,35.787,87600.0
2013-01-29 13:00:00,39.11,39.12,39.1,39.12,61600.0,35.7961,35.8053,35.787,35.8053,61600.0
2013-01-29 13:05:00,39.13,39.13,39.11,39.12,58400.0,35.8144,35.8144,35.7961,35.8053,58400.0
2013-01-29 13:10:00,39.13,39.14,39.12,39.12,82000.0,35.8144,35.8236,35.8053,35.8053,82000.0
2013-01-29 13:15:00,39.12,39.13,39.1,39.13,99200.0,35.8053,35.8144,35.787,35.8144,99200.0
2013-01-29 13:20:00,39.13,39.14,39.12,39.13,62400.0,35.8144,35.8236,35.8053,35.8144,62400.0
2013-01-29 13:25:00,39.13,39.14,39.12,39.14,87200.0,35.8144,35.8236,35.8053,35.8236,87200.0
2013-01-29 13:30:00,39.14,39.2,39.14,39.2,89600.0,35.8236,35.8785,35.8236,35.8785,89600.0
2013-01-29 13:35:00,39.2,39.2,39.16,39.19,114800.0,35.8785,35.8785,35.8419,35.8693,114800.0
2013-01-29 13:40:00,39.19,39.2,39.17,39.18,84800.0,35.8693,35.8785,35.851,35.8602,84800.0
2013-01-29 13:45:00,39.18,39.19,39.16,39.16,88400.0,35.8602,35.8693,35.8419,35.8419,88400.0
2013-01-29 13:50:00,39.16,39.18,39.16,39.18,62000.0,35.8419,35.8602,35.8419,35.8602,62000.0
2013-01-29 13:55:00,39.17,39.22,39.17,39.21,125200.0,35.851,35.8968,35.851,35.8877,125200.0
2013-01-29 14:00:00,39.2,39.2,39.19,39.2,56000.0,35.8785,35.8785,35.8693,35.8785,56000.0
2013-01-29 14:05:00,39.2,39.2,39.19,39.2,98000.0,35.8785,35.8785,35.8693,35.8785,98000.0
2013-01-29 14:10:00,39.2,39.2,39.18,39.19,60400.0,35.8785,35.8785,35.8602,35.8693,60400.0
2013-01-29 14:15:00,39.19,39.19,39.17,39.17,70400.0,35.8693,35.8693,35.851,35.851,70400.0
2013-01-29 14:20:00,39.17,39.18,39.16,39.16,54400.0,35.851,35.8602,35.8419,35.8419,54400.0
2013-01-29 14:25:00,39.17,39.18,39.17,39.17,69600.0,35.851,35.8602,35.851,35.851,69600.0
2013-01-29 14:30:00,39.17,39.21,39.17,39.21,74400.0,35.851,35.8877,35.851,35.8877,74400.0
2013-01-29 14:35:00,39.21,39.26,39.21,39.26,83600.0,35.8877,35.9334,35.8877,35.9334,83600.0
2013-01-29 14:40:00,39.26,39.27,39.26,39.26,77600.0,35.9334,35.9426,35.9334,35.9334,77600.0
2013-01-29 14:45:00,39.26,39.26,39.24,39.25,83200.0,35.9334,35.9334,35.9151,35.9243,83200.0
2013-01-29 14:50:00,39.25,39.25,39.21,39.21,84400.0,35.9243,35.9243,35.8877,35.8877,84400.0
2013-01-29 14:55:00,39.21,39.21,39.19,39.21,116400.0,35.8877,35.8877,35.8693,35.8877,116400.0
2013-01-29 15:00:00,39.21,39.24,39.2,39.21,99600.0,35.8877,35.9151,35.8785,35.8877,99600.0
2013-01-29 15:05:00,39.21,39.21,39.17,39.17,115200.0,35.8877,35.8877,35.851,35.851,115200.0
2013-01-29 15:10:00,39.18,39.23,39.17,39.23,122400.0,35.8602,35.906,35.851,35.906,122400.0
2013-01-29 15:15:00,39.22,39.22,39.21,39.22,82400.0,35.8968,35.8968,35.8877,35.8968,82400.0
2013-01-29 15:20:00,39.22,39.22,39.2,39.21,88400.0,35.8968,35.8968,35.8785,35.8877,88400.0
2013-01-29 15:25:00,39.21,39.22,39.19,39.2,106400.0,35.8877,35.8968,35.8693,35.8785,106400.0
2013-01-29 15:30:00,39.2,39.21,39.19,39.19,140400.0,35.8785,35.8877,35.8693,35.8693,140400.0
2013-01-29 15:35:00,39.19,39.2,39.17,39.18,163600.0,35.8693,35.8785,35.851,35.8602,163600.0
2013-01-29 15:40:00,39.18,39.23,39.17,39.23,226400.0,35.8602,35.906,35.851,35.906,226400.0
2013-01-29 15:45:00,39.23,39.24,39.2,39.2,248000.0,35.906,35.9151,35.8785,35.8785,248000.0
2013-01-29 15:50:00,39.2,39.2,39.16,39.16,390800.0,35.8785,35.8785,35.8419,35.8419,390800.0
2013-01-29 15:55:00,39.16,39.2,39.16,39.17,429600.0,35.8419,35.8785,35.8419,35.851,429600.0
2013-01-30 09:30:00,39.25,39.31,39.19,39.22,396400.0,35.9243,35.9792,35.8693,35.8968,396400.0
2013-01-30 09:35:00,39.22,39.22,39.11,39.12,319200.0,35.8968,35.8968,35.7961,35.8053,319200.0
2013-01-30 09:40:00,39.13,39.13,38.84,38.98,414000.0,35.8144,35.8144,35.549,35.6771,414000.0
2013-01-30 09:45:00,38.98,39.02,38.93,38.98,156400.0,35.6771,35.7137,35.6314,35.6771,156400.0
2013-01-30 09:50:00,38.98,39.01,38.96,39.0,187200.0,35.6771,35.7046,35.6588,35.6954,187200.0
2013-01-30 09:55:00,38.99,39.05,38.99,39.0,232800.0,35.6863,35.7412,35.6863,35.6954,232800.0
2013-01-30 10:00:00,39.0,39.01,38.93,38.94,180400.0,35.6954,35.7046,35.6314,35.6405,180400.0
2013-01-30 10:05:00,38.95,38.96,38.93,38.95,130000.0,35.6497,35.6588,35.6314,35.6497,130000.0
2013-01-30 10:10:00,38.95,38.97,38.91,38.91,138000.0,35.6497,35.668,35.6131,35.6131,138000.0
2013-01-30 10:15:00,38.91,38.97,38.9,38.92,182800.0,35.6131,35.668,35.6039,35.6222,182800.0
2013-01-30 10:20:00,38.92,38.95,38.86,38.89,224400.0,35.6222,35.6497,35.5673,35.5948,224400.0
2013-01-30 10:25:00,38.89,38.9,38.86,38.87,179200.0,35.5948,35.6039,35.5673,35.5765,179200.0
2013-01-30 10:30:00,38.87,38.88,38.83,38.87,208800.0,35.5765,35.5856,35.5398,35.5765,208800.0
2013-01-30 10:35:00,38.87,38.87,38.83,38.83,172400.0,35.5765,35.5765,35.5398,35.5398,172400.0
2013-01-30 10:40:00,38.84,38.84,38.79,38.81,164000.0,35.549,35.549,35.5032,35.5215,164000.0
2013-01-30 10:45:00,38.81,38.88,38.81,38.86,122400.0,35.5215,35.5856,35.5215,35.5673,122400.0
2013-01-30 10:50:00,38.87,38.89,38.85,38.86,100800.0,35.5765,35.5948,35.5582,35.5673,100800.0
2013-01-30 10:55:00,38.86,38.88,38.85,38.87,106800.0,35.5673,35.5856,35.5582,35.5765,106800.0
2013-01-30 11:00:00,38.87,38.88,38.85,38.88,121600.0,35.5765,35.5856,35.5582,35.5856,121600.0
2013-01-30 11:05:00,38.88,38.93,38.88,38.9,109200.0,35.5856,35.6314,35.5856,35.6039,109200.0
2013-01-30 11:10:00,38.91,38.91,38.88,38.88,121200.0,35.6131,35.6131,35.5856,35.5856,121200.0
2013-01-30 11:15:00,38.88,38.89,38.84,38.85,187200.0,35.5856,35.5948,35.549,35.5582,187200.0
2013-01-30 11:20:00,38.85,38.89,38.85,38.87,167600.0,35.5582,35.5948,35.5582,35.5765,167600.0
2013-01-30 11:25:00,38.87,38.91,38.86,38.91,110000.0,35.5765,35.6131,35.5673,35.6131,110000.0
2013-01-30 11:30:00,38.91,38.98,38.9,38.98,150400.0,35.6131,35.6771,35.6039,35.6771,150400.0
2013-01-30 11:35:00,38.98,39.1,38.98,39.1,168800.0,35.6771,35.787,35.6771,35.787,168800.0
2013-01-30 11:40:00,39.1,39.32,39.09,39.3,743200.0,35.787,35.9883,35.7778,35.97,743200.0
2013-01-30 11:45:00,39.31,39.74,39.29,39.63,1904400.0,35.9792,36.3727,35.9609,36.2721,1904400.0
2013-01-30 11:50:00,39.64,39.77,39.16,39.16,1162800.0,36.2812,36.4002,35.8419,35.8419,1162800.0
2013-01-30 11:55:00,39.16,39.24,39.08,39.13,523200.0,35.8419,35.9151,35.7687,35.8144,523200.0
2013-01-30 12:00:00,39.13,39.28,39.13,39.27,232800.0,35.8144,35.9517,35.8144,35.9426,232800.0
2013-01-30 12:05:00,39.27,39.29,39.14,39.16,196800.0,35.9426,35.9609,35.8236,35.8419,196800.0
2013-01-30 12:10:00,39.15,39.19,39.05,39.06,189600.0,35.8327,35.8693,35.7412,35.7504,189600.0
2013-01-30 12:15:00,39.06,39.11,39.04,39.07,126000.0,35.7504,35.7961,35.7321,35.7595,126000.0
2013-01-30 12:20:00,39.06,39.12,39.06,39.1,75600.0,35.7504,35.8053,35.7504,35.787,75600.0
2013-01-30 12:25:00,39.09,39.11,39.06,39.11,98400.0,35.7778,35.7961,35.7504,35.7961,98400.0
2013-01-30 12:30:00,39.11,39.12,39.09,39.09,126000.0,35.7961,35.8053,35.7778,35.7778,126000.0
2013-01-30 12:35:00,39.1,39.11,39.08,39.11,66000.0,35.787,35.7961,35.7687,35.7961,66000.0
2013-01-30 12:40:00,39.11,39.23,39.11,39.21,112800.0,35.7961,35.906,35.7961,35.8877,112800.0
2013-01-30 12:45:00,39.2,39.24,39.19,39.22,97600.0,35.8785,35.9151,35.8693,35.8968,97600.0
2013-01-30 12:50:00,39.22,39.22,39.18,39.19,67600.0,35.8968,35.8968,35.8602,35.8693,67600.0
2013-01-30 12:55:00,39.19,39.24,39.16,39.17,112000.0,35.8693,35.9151,35.8419,35.851,112000.0
2013-01-30 13:00:00,39.16,39.19,39.16,39.18,42000.0,35.8419,35.8693,35.8419,35.8602,42000.0
2013-01-30 13:05:00,39.18,39.21,39.18,39.2,42800.0,35.8602,35.8877,35.8602,35.8785,42800.0
2013-01-30 13:10:00,39.2,39.2,39.16,39.16,90800.0,35.8785,35.8785,35.8419,35.8419,90800.0
2013-01-30 13:15:00,39.15,39.16,39.09,39.09,89200.0,35.8327,35.8419,35.7778,35.7778,89200.0
2013-01-30 13:20:00,39.09,39.13,39.07,39.13,87200.0,35.7778,35.8144,35.7595,35.8144,87200.0
2013-01-30 13:25:00,39.13,39.16,39.13,39.15,77600.0,35.8144,35.8419,35.8144,35.8327,77600.0
2013-01-30 13:30:00,39.15,39.16,39.14,39.15,49600.0,35.8327,35.8419,35.8236,35.8327,49600.0
2013-01-30 13:35:00,39.15,39.15,39.14,39.15,91200.0,35.8327,35.8327,35.8236,35.8327,91200.0
2013-01-30 13:40:00,39.15,39.15,39.14,39.15,97200.0,35.8327,35.8327,35.8236,35.8327,97200.0
2013-01-30 13:45:00,39.15,39.16,39.1,39.1,92000.0,35.8327,35.8419,35.787,35.787,92000.0
2013-01-30 13:50:00,39.1,39.12,39.09,39.1,78400.0,35.787,35.8053,35.7778,35.787,78400.0
2013-01-30 13:55:00,39.1,39.1,38.99,39.03,217600.0,35.787,35.787,35.6863,35.7229,217600.0
2013-01-30 14:00:00,39.02,39.05,39.0,39.02,113600.0,35.7137,35.7412,35.6954,35.7137,113600.0
2013-01-30 14:05:00,39.02,39.05,39.01,39.02,99200.0,35.7137,35.7412,35.7046,35.7137,99200.0
2013-01-30 14:10:00,39.02,39.04,38.96,38.97,112000.0,35.7137,35.7321,35.6588,35.668,112000.0
2013-01-30 14:15:00,38.97,39.02,38.94,38.94,195200.0,35.668,35.7137,35.6405,35.6405,195200.0
2013-01-30 14:20:00,38.95,38.96,38.89,38.94,184400.0,35.6497,35.6588,35.5948,35.6405,184400.0
2013-01-30 14:25:00,38.93,38.93,38.89,38.9,268800.0,35.6314,35.6314,35.5948,35.6039,268800.0
2013-01-30 14:30:00,38.9,38.96,38.88,38.89,247200.0,35.6039,35.6588,35.5856,35.5948,247200.0
2013-01-30 14:35:00,38.89,38.94,38.88,38.94,184400.0,35.5948,35.6405,35.5856,35.6405,184400.0
2013-01-30 14:40:00,38.94,38.99,38.94,38.94,177200.0,35.6405,35.6863,35.6405,35.6405,177200.0
2013-01-30 14:45:00,38.94,38.94,38.85,38.85,123200.0,35.6405,35.6405,35.5582,35.5582,123200.0
2013-01-30 14:50:00,38.86,38.87,38.85,38.87,129600.0,35.5673,35.5765,35.5582,35.5765,129600.0
2013-01-30 14:55:00,38.87,38.91,38.87,38.89,114800.0,35.5765,35.6131,35.5765,35.5948,114800.0
2013-01-30 15:00:00,38.89,38.9,38.85,38.85,120800.0,35.5948,35.6039,35.5582,35.5582,120800.0
2013-01-30 15:05:00,38.85,38.9,38.85,38.85,265200.0,35.5582,35.6039,35.5582,35.5582,265200.0
2013-01-30 15:10:00,38.85,38.85,38.77,38.77,278400.0,35.5582,35.5582,35.4849,35.4849,278400.0
2013-01-30 15:15:00,38.77,38.79,38.73,38.77,362000.0,35.4849,35.5032,35.4483,35.4849,362000.0
2013-01-30 15:20:00,38.77,38.79,38.72,38.72,270000.0,35.4849,35.5032,35.4392,35.4392,270000.0
2013-01-30 15:25:00,38.73,38.74,38.69,38.74,283600.0,35.4483,35.4575,35.4117,35.4575,283600.0
2013-01-30 15:30:00,38.74,38.79,38.72,38.77,262800.0,35.4575,35.5032,35.4392,35.4849,262800.0
2013-01-30 15:35:00,38.77,38.81,38.74,38.79,258400.0,35.4849,35.5215,35.4575,35.5032,258400.0
2013-01-30 15:40:00,38.79,38.8,38.77,38.78,246400.0,35.5032,35.5124,35.4849,35.4941,246400.0
2013-01-30 15:45:00,38.78,38.86,38.76,38.82,382400.0,35.4941,35.5673,35.4758,35.5307,382400.0
2013-01-30 15:50:00,38.82,38.82,38.73,38.74,389600.0,35.5307,35.5307,35.4483,35.4575,389600.0
2013-01-30 15:55:00,38.75,38.8,38.72,38.79,714400.0,35.4666,35.5124,35.4392,35.5032,714400.0
2013-01-31 09:30:00,39.75,39.88,39.51,39.51,970400.0,36.3819,36.5009,36.1622,36.1622,970400.0
2013-01-31 09:35:00,39.51,39.65,39.27,39.57,643600.0,36.1622,36.2904,35.9426,36.2171,643600.0
2013-01-31 09:40:00,39.56,39.71,39.25,39.56,486800.0,36.208,36.3453,35.9243,36.208,486800.0
2013-01-31 09:45:00,39.56,39.74,39.54,39.7,281600.0,36.208,36.3727,36.1897,36.3361,281600.0
2013-01-31 09:50:00,39.7,39.74,39.57,39.68,390400.0,36.3361,36.3727,36.2171,36.3178,390400.0
2013-01-31 09:55:00,39.68,39.68,39.52,39.56,327200.0,36.3178,36.3178,36.1714,36.208,327200.0
2013-01-31 10:00:00,39.54,39.59,39.43,39.43,312000.0,36.1897,36.2355,36.089,36.089,312000.0
2013-01-31 10:05:00,39.43,39.52,39.38,39.52,242000.0,36.089,36.1714,36.0432,36.1714,242000.0
2013-01-31 10:10:00,39.52,39.62,39.43,39.43,202800.0,36.1714,36.2629,36.089,36.089,202800.0
2013-01-31 10:15:00,39.44,39.44,39.32,39.37,336400.0,36.0982,36.0982,35.9883,36.0341,336400.0
2013-01-31 10:20:00,39.38,39.46,39.33,39.41,175600.0,36.0432,36.1165,35.9975,36.0707,175600.0
2013-01-31 10:25:00,39.38,39.42,39.37,39.4,137200.0,36.0432,36.0799,36.0341,36.0616,137200.0
2013-01-31 10:30:00,39.39,39.43,39.35,39.35,148800.0,36.0524,36.089,36.0158,36.0158,148800.0
2013-01-31 10:35:00,39.35,39.37,39.16,39.35,402400.0,36.0158,36.0341,35.8419,36.0158,402400.0
2013-01-31 10:40:00,39.35,39.38,39.19,39.23,221600.0,36.0158,36.0432,35.8693,35.906,221600.0
2013-01-31 10:45:00,39.24,39.27,39.19,39.27,205200.0,35.9151,35.9426,35.8693,35.9426,205200.0
2013-01-31 10:50:00,39.27,39.34,39.23,39.33,136000.0,35.9426,36.0066,35.906,35.9975,136000.0
2013-01-31 10:55:00,39.34,39.44,39.31,39.32,159200.0,36.0066,36.0982,35.9792,35.9883,159200.0
2013-01-31 11:00:00,39.3,39.32,39.18,39.19,310000.0,35.97,35.9883,35.8602,35.8693,310000.0
2013-01-31 11:05:00,39.22,39.22,39.13,39.18,184000.0,35.8968,35.8968,35.8144,35.8602,184000.0
2013-01-31 11:10:00,39.18,39.2,39.17,39.19,159200.0,35.8602,35.8785,35.851,35.8693,159200.0
2013-01-31 11:15:00,39.19,39.19,39.09,39.13,188800.0,35.8693,35.8693,35.7778,35.8144,188800.0
2013-01-31 11:20:00,39.13,39.15,39.12,39.13,82000.0,35.8144,35.8327,35.8053,35.8144,82000.0
2013-01-31 11:25:00,39.13,39.16,39.11,39.12,163600.0,35.8144,35.8419,35.7961,35.8053,163600.0
2013-01-31 11:30:00,39.12,39.13,39.1,39.1,100000.0,35.8053,35.8144,35.787,35.787,100000.0
2013-01-31 11:35:00,39.1,39.19,39.1,39.19,177200.0,35.787,35.8693,35.787,35.8693,177200.0
2013-01-31 11:40:00,39.19,39.19,39.16,39.19,74800.0,35.8693,35.8693,35.8419,35.8693,74800.0
2013-01-31 11:45:00,39.18,39.18,39.15,39.17,153200.0,35.8602,35.8602,35.8327,35.851,153200.0
2013-01-31 11:50:00,39.17,39.24,39.17,39.23,175200.0,35.851,35.9151,35.851,35.906,175200.0
2013-01-31 11:55:00,39.22,39.27,39.21,39.24,215600.0,35.8968,35.9426,35.8877,35.9151,215600.0
2013-01-31 12:00:00,39.24,39.26,39.23,39.23,178000.0,35.9151,35.9334,35.906,35.906,178000.0
2013-01-31 12:05:00,39.24,39.24,39.2,39.2,95600.0,35.9151,35.9151,35.8785,35.8785,95600.0
2013-01-31 12:10:00,39.2,39.22,39.19,39.22,81200.0,35.8785,35.8968,35.8693,35.8968,81200.0
2013-01-31 12:15:00,39.21,39.29,39.21,39.29,108000.0,35.8877,35.9609,35.8877,35.9609,108000.0
2013-01-31 12:20:00,39.29,39.31,39.27,39.3,156400.0,35.9609,35.9792,35.9426,35.97,156400.0
2013-01-31 12:25:00,39.29,39.29,39.25,39.26,68400.0,35.9609,35.9609,35.9243,35.9334,68400.0
2013-01-31 12:30:00,39.26,39.29,39.24,39.28,145200.0,35.9334,35.9609,35.9151,35.9517,145200.0
2013-01-31 12:35:00,39.28,39.31,39.28,39.29,134400.0,35.9517,35.9792,35.9517,35.9609,134400.0
2013-01-31 12:40:00,39.29,39.33,39.29,39.33,71200.0,35.9609,35.9975,35.9609,35.9975,71200.0
2013-01-31 12:45:00,39.33,39.34,39.31,39.33,162800.0,35.9975,36.0066,35.9792,35.9975,162800.0
2013-01-31 12:50:00,39.33,39.41,39.33,39.41,96400.0,35.9975,36.0707,35.9975,36.0707,96400.0
2013-01-31 12:55:00,39.41,39.44,39.4,39.43,76000.0,36.0707,36.0982,36.0616,36.089,76000.0
2013-01-31 13:00:00,39.44,39.44,39.43,39.43,66400.0,36.0982,36.0982,36.089,36.089,66400.0
2013-01-31 13:05:00,39.42,39.43,39.41,39.42,76800.0,36.0799,36.089,36.0707,36.0799,76800.0
2013-01-31 13:10:00,39.42,39.42,39.4,39.4,83200.0,36.0799,36.0799,36.0616,36.0616,83200.0
2013-01-31 13:15:00,39.4,39.42,39.4,39.41,56000.0,36.0616,36.0799,36.0616,36.0707,56000.0
2013-01-31 13:20:00,39.42,39.44,39.4,39.41,156000.0,36.0799,36.0982,36.0616,36.0707,156000.0
2013-01-31 13:25:00,39.4,39.4,39.37,39.39,122800.0,36.0616,36.0616,36.0341,36.0524,122800.0
2013-01-31 13:30:00,39.39,39.43,39.39,39.4,54000.0,36.0524,36.089,36.0524,36.0616,54000.0
2013-01-31 13:35:00,39.4,39.45,39.39,39.43,86400.0,36.0616,36.1073,36.0524,36.089,86400.0
2013-01-31 13:40:00,39.43,39.48,39.43,39.48,66800.0,36.089,36.1348,36.089,36.1348,66800.0
2013-01-31 13:45:00,39.48,39.5,39.47,39.47,82400.0,36.1348,36.1531,36.1256,36.1256,82400.0
2013-01-31 13:50:00,39.47,39.48,39.45,39.46,68800.0,36.1256,36.1348,36.1073,36.1165,68800.0
2013-01-31 13:55:00,39.46,39.47,39.46,39.47,89200.0,36.1165,36.1256,36.1165,36.1256,89200.0
2013-01-31 14:00:00,39.47,39.47,39.43,39.43,75200.0,36.1256,36.1256,36.089,36.089,75200.0
2013-01-31 14:05:00,39.42,39.44,39.39,39.42,108800.0,36.0799,36.0982,36.0524,36.0799,108800.0
2013-01-31 14:10:00,39.42,39.48,39.42,39.48,128400.0,36.0799,36.1348,36.0799,36.1348,128400.0
2013-01-31 14:15:00,39.48,39.5,39.47,39.5,88400.0,36.1348,36.1531,36.1256,36.1531,88400.0
2013-01-31 14:20:00,39.5,39.5,39.48,39.48,104400.0,36.1531,36.1531,36.1348,36.1348,104400.0
2013-01-31 14:25:00,39.49,39.52,39.48,39.51,114400.0,36.1439,36.1714,36.1348,36.1622,114400.0
2013-01-31 14:30:00,39.51,39.58,39.51,39.58,120000.0,36.1622,36.2263,36.1622,36.2263,120000.0
2013-01-31 14:35:00,39.58,39.63,39.58,39.61,178400.0,36.2263,36.2721,36.2263,36.2538,178400.0
2013-01-31 14:40:00,39.62,39.65,39.61,39.64,159600.0,36.2629,36.2904,36.2538,36.2812,159600.0
2013-01-31 14:45:00,39.64,39.64,39.59,39.59,116800.0,36.2812,36.2812,36.2355,36.2355,116800.0
2013-01-31 14:50:00,39.59,39.6,39.58,39.59,101600.0,36.2355,36.2446,36.2263,36.2355,101600.0
2013-01-31 14:55:00,39.59,39.62,39.59,39.59,82800.0,36.2355,36.2629,36.2355,36.2355,82800.0
2013-01-31 15:00:00,39.59,39.59,39.51,39.53,195200.0,36.2355,36.2355,36.1622,36.1805,195200.0
2013-01-31 15:05:00,39.52,39.55,39.52,39.54,121200.0,36.1714,36.1988,36.1714,36.1897,121200.0
2013-01-31 15:10:00,39.54,39.58,39.53,39.54,156000.0,36.1897,36.2263,36.1805,36.1897,156000.0
2013-01-31 15:15:00,39.54,39.58,39.53,39.55,154800.0,36.1897,36.2263,36.1805,36.1988,154800.0
2013-01-31 15:20:00,39.55,39.57,39.49,39.5,182800.0,36.1988,36.2171,36.1439,36.1531,182800.0
2013-01-31 15:25:00,39.49,39.49,39.45,39.48,183200.0,36.1439,36.1439,36.1073,36.1348,183200.0
2013-01-31 15:30:00,39.48,39.56,39.45,39.55,258400.0,36.1348,36.208,36.1073,36.1988,258400.0
2013-01-31 15:35:00,39.56,39.58,39.52,39.52,192800.0,36.208,36.2263,36.1714,36.1714,192800.0
2013-01-31 15:40:00,39.52,39.54,39.51,39.53,251200.0,36.1714,36.1897,36.1622,36.1805,251200.0
2013-01-31 15:45:00,39.52,39.55,39.49,39.49,369200.0,36.1714,36.1988,36.1439,36.1439,369200.0
2013-01-31 15:50:00,39.5,39.5,39.46,39.49,420000.0,36.1531,36.1531,36.1165,36.1439,420000.0
2013-01-31 15:55:00,39.49,39.53,39.48,39.48,563600.0,36.1439,36.1805,36.1348,36.1348,563600.0
2013-02-01 09:30:00,39.75,39.76,39.7,39.75,658400.0,36.3819,36.391,36.3361,36.3819,658400.0
2013-02-01 09:35:00,39.75,39.77,39.61,39.67,487200.0,36.3819,36.4002,36.2538,36.3087,487200.0
2013-02-01 09:40:00,39.68,39.87,39.68,39.85,516800.0,36.3178,36.4917,36.3178,36.4734,516800.0
2013-02-01 09:45:00,39.84,39.85,39.76,39.78,182400.0,36.4643,36.4734,36.391,36.4094,182400.0
2013-02-01 09:50:00,39.79,39.79,39.68,39.71,141600.0,36.4185,36.4185,36.3178,36.3453,141600.0
2013-02-01 09:55:00,39.71,39.75,39.61,39.65,181200.0,36.3453,36.3819,36.2538,36.2904,181200.0
2013-02-01 10:00:00,39.65,39.74,39.63,39.72,164800.0,36.2904,36.3727,36.2721,36.3544,164800.0
2013-02-01 10:05:00,39.72,39.78,39.7,39.71,332000.0,36.3544,36.4094,36.3361,36.3453,332000.0
2013-02-01 10:10:00,39.7,39.7,39.65,39.65,110000.0,36.3361,36.3361,36.2904,36.2904,110000.0
2013-02-01 10:15:00,39.64,39.67,39.55,39.55,143600.0,36.2812,36.3087,36.1988,36.1988,143600.0
2013-02-01 10:20:00,39.55,39.6,39.55,39.56,177600.0,36.1988,36.2446,36.1988,36.208,177600.0
2013-02-01 10:25:00,39.56,39.56,39.45,39.5,184400.0,36.208,36.208,36.1073,36.1531,184400.0
2013-02-01 10:30:00,39.5,39.51,39.48,39.49,148400.0,36.1531,36.1622,36.1348,36.1439,148400.0
2013-02-01 10:35:00,39.49,39.53,39.45,39.52,152400.0,36.1439,36.1805,36.1073,36.1714,152400.0
2013-02-01 10:40:00,39.52,39.52,39.41,39.44,157200.0,36.1714,36.1714,36.0707,36.0982,157200.0
2013-02-01 10:45:00,39.44,39.45,39.42,39.43,104000.0,36.0982,36.1073,36.0799,36.089,104000.0
2013-02-01 10:50:00,39.43,39.43,39.34,39.35,136800.0,36.089,36.089,36.0066,36.0158,136800.0
2013-02-01 10:55:00,39.35,39.44,39.35,39.44,135600.0,36.0158,36.0982,36.0158,36.0982,135600.0
2013-02-01 11:00:00,39.43,39.48,39.43,39.46,140000.0,36.089,36.1348,36.089,36.1165,140000.0
2013-02-01 11:05:00,39.46,39.49,39.44,39.45,116000.0,36.1165,36.1439,36.0982,36.1073,116000.0
2013-02-01 11:10:00,39.45,39.51,39.45,39.51,134800.0,36.1073,36.1622,36.1073,36.1622,134800.0
2013-02-01 11:15:00,39.51,39.58,39.51,39.58,133200.0,36.1622,36.2263,36.1622,36.2263,133200.0
2013-02-01 11:20:00,39.58,39.58,39.52,39.52,151200.0,36.2263,36.2263,36.1714,36.1714,151200.0
2013-02-01 11:25:00,39.52,39.55,39.51,39.53,193200.0,36.1714,36.1988,36.1622,36.1805,193200.0
2013-02-01 11:30:00,39.53,39.53,39.5,39.52,125600.0,36.1805,36.1805,36.1531,36.1714,125600.0
2013-02-01 11:35:00,39.52,39.56,39.52,39.56,64000.0,36.1714,36.208,36.1714,36.208,64000.0
2013-02-01 11:40:00,39.56,39.59,39.56,39.59,146800.0,36.208,36.2355,36.208,36.2355,146800.0
2013-02-01 11:45:00,39.59,39.6,39.54,39.54,123600.0,36.2355,36.2446,36.1897,36.1897,123600.0
2013-02-01 11:50:00,39.54,39.55,39.53,39.55,42800.0,36.1897,36.1988,36.1805,36.1988,42800.0
2013-02-01 11:55:00,39.55,39.57,39.54,39.54,96000.0,36.1988,36.2171,36.1897,36.1897,96000.0
2013-02-01 12:00:00,39.55,39.57,39.55,39.57,53600.0,36.1988,36.2171,36.1988,36.2171,53600.0
2013-02-01 12:05:00,39.57,39.61,39.55,39.6,202400.0,36.2171,36.2538,36.1988,36.2446,202400.0
2013-02-01 12:10:00,39.6,39.6,39.54,39.57,91200.0,36.2446,36.2446,36.1897,36.2171,91200.0
2013-02-01 12:15:00,39.57,39.59,39.55,39.56,118000.0,36.2171,36.2355,36.1988,36.208,118000.0
2013-02-01 12:20:00,39.57,39.61,39.57,39.6,81600.0,36.2171,36.2538,36.2171,36.2446,81600.0
2013-02-01 12:25:00,39.6,39.6,39.58,39.58,46800.0,36.2446,36.2446,36.2263,36.2263,46800.0
2013-02-01 12:30:00,39.58,39.6,39.57,39.58,73600.0,36.2263,36.2446,36.2171,36.2263,73600.0
2013-02-01 12:35:00,39.58,39.59,39.57,39.57,58400.0,36.2263,36.2355,36.2171,36.2171,58400.0
2013-02-01 12:40:00,39.56,39.58,39.55,39.56,55600.0,36.208,36.2263,36.1988,36.208,55600.0
2013-02-01 12:45:00,39.56,39.57,39.56,39.57,46000.0,36.208,36.2171,36.208,36.2171,46000.0
2013-02-01 12:50:00,39.57,39.57,39.54,39.55,46800.0,36.2171,36.2171,36.1897,36.1988,46800.0
2013-02-01 12:55:00,39.55,39.55,39.54,39.54,43600.0,36.1988,36.1988,36.1897,36.1897,43600.0
2013-02-01 13:00:00,39.54,39.55,39.53,39.53,65600.0,36.1897,36.1988,36.1805,36.1805,65600.0
2013-02-01 13:05:00,39.53,39.55,39.53,39.54,60000.0,36.1805,36.1988,36.1805,36.1897,60000.0
2013-02-01 13:10:00,39.54,39.59,39.54,39.59,62800.0,36.1897,36.2355,36.1897,36.2355,62800.0
2013-02-01 13:15:00,39.58,39.59,39.53,39.54,162000.0,36.2263,36.2355,36.1805,36.1897,162000.0
2013-02-01 13:20:00,39.54,39.55,39.52,39.55,62800.0,36.1897,36.1988,36.1714,36.1988,62800.0
2013-02-01 13:25:00,39.55,39.56,39.54,39.55,99600.0,36.1988,36.208,36.1897,36.1988,99600.0
2013-02-01 13:30:00,39.55,39.56,39.54,39.56,118400.0,36.1988,36.208,36.1897,36.208,118400.0
2013-02-01 13:35:00,39.56,39.57,39.54,39.55,86000.0,36.208,36.2171,36.1897,36.1988,86000.0
2013-02-01 13:40:00,39.55,39.57,39.53,39.57,101200.0,36.1988,36.2171,36.1805,36.2171,101200.0
2013-02-01 13:45:00,39.57,39.57,39.56,39.57,59600.0,36.2171,36.2171,36.208,36.2171,59600.0
2013-02-01 13:50:00,39.57,39.58,39.56,39.57,112400.0,36.2171,36.2263,36.208,36.2171,112400.0
2013-02-01 13:55:00,39.57,39.6,39.57,39.6,212800.0,36.2171,36.2446,36.2171,36.2446,212800.0
2013-02-01 14:00:00,39.59,39.6,39.55,39.55,95600.0,36.2355,36.2446,36.1988,36.1988,95600.0
2013-02-01 14:05:00,39.55,39.55,39.53,39.53,136400.0,36.1988,36.1988,36.1805,36.1805,136400.0
2013-02-01 14:10:00,39.52,39.54,39.51,39.51,72000.0,36.1714,36.1897,36.1622,36.1622,72000.0
2013-02-01 14:15:00,39.51,39.54,39.51,39.54,90800.0,36.1622,36.1897,36.1622,36.1897,90800.0
2013-02-01 14:20:00,39.53,39.56,39.52,39.55,106800.0,36.1805,36.208,36.1714,36.1988,106800.0
2013-02-01 14:25:00,39.55,39.56,39.54,39.55,79600.0,36.1988,36.208,36.1897,36.1988,79600.0
2013-02-01 14:30:00,39.55,39.56,39.52,39.53,130800.0,36.1988,36.208,36.1714,36.1805,130800.0
2013-02-01 14:35:00,39.53,39.53,39.52,39.52,137600.0,36.1805,36.1805,36.1714,36.1714,137600.0
2013-02-01 14:40:00,39.52,39.56,39.52,39.55,152800.0,36.1714,36.208,36.1714,36.1988,152800.0
2013-02-01 14:45:00,39.55,39.56,39.54,39.55,162000.0,36.1988,36.208,36.1897,36.1988,162000.0
2013-02-01 14:50:00,39.55,39.55,39.54,39.55,114000.0,36.1988,36.1988,36.1897,36.1988,114000.0
2013-02-01 14:55:00,39.55,39.57,39.55,39.57,160000.0,36.1988,36.2171,36.1988,36.2171,160000.0
2013-02-01 15:00:00,39.57,39.58,39.56,39.58,136000.0,36.2171,36.2263,36.208,36.2263,136000.0
2013-02-01 15:05:00,39.58,39.6,39.58,39.6,124800.0,36.2263,36.2446,36.2263,36.2446,124800.0
2013-02-01 15:10:00,39.6,39.63,39.58,39.59,238400.0,36.2446,36.2721,36.2263,36.2355,238400.0
2013-02-01 15:15:00,39.6,39.6,39.56,39.56,114400.0,36.2446,36.2446,36.208,36.208,114400.0
2013-02-01 15:20:00,39.56,39.56,39.52,39.52,122000.0,36.208,36.208,36.1714,36.1714,122000.0
2013-02-01 15:25:00,39.52,39.55,39.52,39.55,96000.0,36.1714,36.1988,36.1714,36.1988,96000.0
2013-02-01 15:30:00,39.55,39.56,39.53,39.54,186000.0,36.1988,36.208,36.1805,36.1897,186000.0
2013-02-01 15:35:00,39.54,39.55,39.53,39.54,135600.0,36.1897,36.1988,36.1805,36.1897,135600.0
2013-02-01 15:40:00,39.54,39.6,39.54,39.59,250000.0,36.1897,36.2446,36.1897,36.2355,250000.0
2013-02-01 15:45:00,39.59,39.6,39.58,39.59,242800.0,36.2355,36.2446,36.2263,36.2355,242800.0
2013-02-01 15:50:00,39.59,39.61,39.58,39.58,334400.0,36.2355,36.2538,36.2263,36.2263,334400.0
2013-02-01 15:55:00,39.58,39.66,39.58,39.65,598800.0,36.2263,36.2995,36.2263,36.2904,598800.0
2013-02-04 09:30:00,39.44,39.49,39.3,39.48,386000.0,36.0982,36.1439,35.97,36.1348,386000.0
2013-02-04 09:35:00,39.46,39.54,39.42,39.49,155200.0,36.1165,36.1897,36.0799,36.1439,155200.0
2013-02-04 09:40:00,39.48,39.49,39.39,39.44,160400.0,36.1348,36.1439,36.0524,36.0982,160400.0
2013-02-04 09:45:00,39.43,39.51,39.42,39.5,116400.0,36.089,36.1622,36.0799,36.1531,116400.0
2013-02-04 09:50:00,39.5,39.6,39.49,39.54,124800.0,36.1531,36.2446,36.1439,36.1897,124800.0
2013-02-04 09:55:00,39.54,39.58,39.51,39.52,51200.0,36.1897,36.2263,36.1622,36.1714,51200.0
2013-02-04 10:00:00,39.51,39.57,39.51,39.51,139600.0,36.1622,36.2171,36.1622,36.1622,139600.0
2013-02-04 10:05:00,39.51,39.52,39.48,39.5,112400.0,36.1622,36.1714,36.1348,36.1531,112400.0
2013-02-04 10:10:00,39.5,39.52,39.45,39.47,85200.0,36.1531,36.1714,36.1073,36.1256,85200.0
2013-02-04 10:15:00,39.47,39.47,39.41,39.42,76000.0,36.1256,36.1256,36.0707,36.0799,76000.0
2013-02-04 10:20:00,39.43,39.46,39.41,39.43,104400.0,36.089,36.1165,36.0707,36.089,104400.0
2013-02-04 10:25:00,39.42,39.52,39.41,39.51,232400.0,36.0799,36.1714,36.0707,36.1622,232400.0
2013-02-04 10:30:00,39.51,39.51,39.44,39.46,112800.0,36.1622,36.1622,36.0982,36.1165,112800.0
2013-02-04 10:35:00,39.47,39.48,39.4,39.4,117600.0,36.1256,36.1348,36.0616,36.0616,117600.0
2013-02-04 10:40:00,39.4,39.43,39.37,39.37,130000.0,36.0616,36.089,36.0341,36.0341,130000.0
2013-02-04 10:45:00,39.37,39.41,39.35,39.4,114000.0,36.0341,36.0707,36.0158,36.0616,114000.0
2013-02-04 10:50:00,39.4,39.4,39.35,39.37,68000.0,36.0616,36.0616,36.0158,36.0341,68000.0
2013-02-04 10:55:00,39.36,39.38,39.35,39.35,86400.0,36.0249,36.0432,36.0158,36.0158,86400.0
2013-02-04 11:00:00,39.36,39.38,39.33,39.38,102400.0,36.0249,36.0432,35.9975,36.0432,102400.0
2013-02-04 11:05:00,39.38,39.38,39.35,39.35,75200.0,36.0432,36.0432,36.0158,36.0158,75200.0
2013-02-04 11:10:00,39.35,39.37,39.34,39.36,157200.0,36.0158,36.0341,36.0066,36.0249,157200.0
2013-02-04 11:15:00,39.35,39.37,39.34,39.35,59200.0,36.0158,36.0341,36.0066,36.0158,59200.0
2013-02-04 11:20:00,39.35,39.41,39.34,39.4,86800.0,36.0158,36.0707,36.0066,36.0616,86800.0
2013-02-04 11:25:00,39.4,39.43,39.36,39.36,131600.0,36.0616,36.089,36.0249,36.0249,131600.0
2013-02-04 11:30:00,39.36,39.41,39.33,39.33,91200.0,36.0249,36.0707,35.9975,35.9975,91200.0
2013-02-04 11:35:00,39.33,39.34,39.28,39.29,142000.0,35.9975,36.0066,35.9517,35.9609,142000.0
2013-02-04 11:40:00,39.29,39.32,39.28,39.31,100800.0,35.9609,35.9883,35.9517,35.9792,100800.0
2013-02-04 11:45:00,39.31,39.38,39.31,39.36,135600.0,35.9792,36.0432,35.9792,36.0249,135600.0
2013-02-04 11:50:00,39.35,39.37,39.33,39.34,140000.0,36.0158,36.0341,35.9975,36.0066,140000.0
2013-02-04 11:55:00,39.34,39.35,39.3,39.34,190400.0,36.0066,36.0158,35.97,36.0066,190400.0
2013-02-04 12:00:00,39.35,39.35,39.29,39.29,64800.0,36.0158,36.0158,35.9609,35.9609,64800.0
2013-02-04 12:05:00,39.29,39.29,39.25,39.26,157600.0,35.9609,35.9609,35.9243,35.9334,157600.0
2013-02-04 12:10:00,39.26,39.26,39.23,39.26,175600.0,35.9334,35.9334,35.906,35.9334,175600.0
2013-02-04 12:15:00,39.25,39.26,39.22,39.22,70400.0,35.9243,35.9334,35.8968,35.8968,70400.0
2013-02-04 12:20:00,39.22,39.25,39.2,39.23,112800.0,35.8968,35.9243,35.8785,35.906,112800.0
2013-02-04 12:25:00,39.24,39.25,39.23,39.23,96400.0,35.9151,35.9243,35.906,35.906,96400.0
2013-02-04 12:30:00,39.23,39.25,39.23,39.24,86400.0,35.906,35.9243,35.906,35.9151,86400.0
2013-02-04 12:35:00,39.24,39.28,39.23,39.26,132400.0,35.9151,35.9517,35.906,35.9334,132400.0
2013-02-04 12:40:00,39.27,39.27,39.24,39.24,84000.0,35.9426,35.9426,35.9151,35.9151,84000.0
2013-02-04 12:45:00,39.25,39.26,39.24,39.26,70800.0,35.9243,35.9334,35.9151,35.9334,70800.0
2013-02-04 12:50:00,39.27,39.27,39.24,39.25,56800.0,35.9426,35.9426,35.9151,35.9243,56800.0
2013-02-04 12:55:00,39.24,39.26,39.24,39.24,42000.0,35.9151,35.9334,35.9151,35.9151,42000.0
2013-02-04 13:00:00,39.24,39.25,39.22,39.24,90000.0,35.9151,35.9243,35.8968,35.9151,90000.0
2013-02-04 13:05:00,39.24,39.31,39.23,39.3,108400.0,35.9151,35.9792,35.906,35.97,108400.0
2013-02-04 13:10:00,39.3,39.3,39.27,39.27,60000.0,35.97,35.97,35.9426,35.9426,60000.0
2013-02-04 13:15:00,39.27,39.27,39.22,39.23,70800.0,35.9426,35.9426,35.8968,35.906,70800.0
2013-02-04 13:20:00,39.23,39.27,39.23,39.27,71600.0,35.906,35.9426,35.906,35.9426,71600.0
2013-02-04 13:25:00,39.27,39.29,39.24,39.24,82000.0,35.9426,35.9609,35.9151,35.9151,82000.0
2013-02-04 13:30:00,39.24,39.24,39.21,39.22,50400.0,35.9151,35.9151,35.8877,35.8968,50400.0
2013-02-04 13:35:00,39.22,39.23,39.19,39.2,90000.0,35.8968,35.906,35.8693,35.8785,90000.0
2013-02-04 13:40:00,39.2,39.27,39.2,39.25,61200.0,35.8785,35.9426,35.8785,35.9243,61200.0
2013-02-04 13:45:00,39.24,39.25,39.2,39.21,128400.0,35.9151,35.9243,35.8785,35.8877,128400.0
2013-02-04 13:50:00,39.21,39.23,39.21,39.21,63600.0,35.8877,35.906,35.8877,35.8877,63600.0
2013-02-04 13:55:00,39.22,39.22,39.19,39.19,89600.0,35.8968,35.8968,35.8693,35.8693,89600.0
2013-02-04 14:00:00,39.19,39.23,39.18,39.23,134800.0,35.8693,35.906,35.8602,35.906,134800.0
2013-02-04 14:05:00,39.21,39.22,39.21,39.21,48400.0,35.8877,35.8968,35.8877,35.8877,48400.0
2013-02-04 14:10:00,39.21,39.25,39.21,39.24,82400.0,35.8877,35.9243,35.8877,35.9151,82400.0
2013-02-04 14:15:00,39.24,39.28,39.23,39.24,134800.0,35.9151,35.9517,35.906,35.9151,134800.0
2013-02-04 14:20:00,39.24,39.27,39.24,39.27,80800.0,35.9151,35.9426,35.9151,35.9426,80800.0
2013-02-04 14:25:00,39.27,39.32,39.25,39.32,80400.0,35.9426,35.9883,35.9243,35.9883,80400.0
2013-02-04 14:30:00,39.33,39.36,39.3,39.31,142000.0,35.9975,36.0249,35.97,35.9792,142000.0
2013-02-04 14:35:00,39.31,39.35,39.29,39.34,134000.0,35.9792,36.0158,35.9609,36.0066,134000.0
2013-02-04 14:40:00,39.34,39.43,39.34,39.43,241200.0,36.0066,36.089,36.0066,36.089,241200.0
2013-02-04 14:45:00,39.43,39.47,39.41,39.41,156000.0,36.089,36.1256,36.0707,36.0707,156000.0
2013-02-04 14:50:00,39.42,39.42,39.38,39.39,103200.0,36.0799,36.0799,36.0432,36.0524,103200.0
2013-02-04 14:55:00,39.39,39.45,39.38,39.44,136000.0,36.0524,36.1073,36.0432,36.0982,136000.0
2013-02-04 15:00:00,39.43,39.43,39.37,39.38,126000.0,36.089,36.089,36.0341,36.0432,126000.0
2013-02-04 15:05:00,39.38,39.38,39.33,39.33,79200.0,36.0432,36.0432,35.9975,35.9975,79200.0
2013-02-04 15:10:00,39.34,39.35,39.29,39.31,146800.0,36.0066,36.0158,35.9609,35.9792,146800.0
2013-02-04 15:15:00,39.31,39.33,39.3,39.32,78400.0,35.9792,35.9975,35.97,35.9883,78400.0
2013-02-04 15:20:00,39.32,39.32,39.28,39.29,150400.0,35.9883,35.9883,35.9517,35.9609,150400.0
2013-02-04 15:25:00,39.29,39.33,39.29,39.3,112000.0,35.9609,35.9975,35.9609,35.97,112000.0
2013-02-04 15:30:00,39.31,39.31,39.24,39.24,266400.0,35.9792,35.9792,35.9151,35.9151,266400.0
2013-02-04 15:35:00,39.24,39.26,39.22,39.23,186000.0,35.9151,35.9334,35.8968,35.906,186000.0
2013-02-04 15:40:00,39.23,39.26,39.21,39.22,174800.0,35.906,35.9334,35.8877,35.8968,174800.0
2013-02-04 15:45:00,39.22,39.24,39.18,39.19,183600.0,35.8968,35.9151,35.8602,35.8693,183600.0
2013-02-04 15:50:00,39.19,39.21,39.17,39.18,276800.0,35.8693,35.8877,35.851,35.8602,276800.0
2013-02-04 15:55:00,39.18,39.21,39.14,39.17,438000.0,35.8602,35.8877,35.8236,35.851,438000.0
2013-02-05 09:30:00,39.41,39.48,39.2,39.46,404800.0,36.0707,36.1348,35.8785,36.1165,404800.0
2013-02-05 09:35:00,39.45,39.57,39.45,39.54,293200.0,36.1073,36.2171,36.1073,36.1897,293200.0
2013-02-05 09:40:00,39.55,39.55,39.47,39.51,192400.0,36.1988,36.1988,36.1256,36.1622,192400.0
2013-02-05 09:45:00,39.52,39.56,39.49,39.56,176800.0,36.1714,36.208,36.1439,36.208,176800.0
2013-02-05 09:50:00,39.55,39.68,39.53,39.59,185200.0,36.1988,36.3178,36.1805,36.2355,185200.0
2013-02-05 09:55:00,39.6,39.63,39.46,39.49,268000.0,36.2446,36.2721,36.1165,36.1439,268000.0
2013-02-05 10:00:00,39.49,39.71,39.48,39.68,204000.0,36.1439,36.3453,36.1348,36.3178,204000.0
2013-02-05 10:05:00,39.69,39.72,39.68,39.68,112400.0,36.327,36.3544,36.3178,36.3178,112400.0
2013-02-05 10:10:00,39.68,39.72,39.65,39.72,190400.0,36.3178,36.3544,36.2904,36.3544,190400.0
2013-02-05 10:15:00,39.72,39.74,39.69,39.69,124800.0,36.3544,36.3727,36.327,36.327,124800.0
2013-02-05 10:20:00,39.7,39.73,39.67,39.72,105200.0,36.3361,36.3636,36.3087,36.3544,105200.0
2013-02-05 10:25:00,39.72,39.75,39.72,39.73,78000.0,36.3544,36.3819,36.3544,36.3636,78000.0
2013-02-05 10:30:00,39.73,39.75,39.69,39.73,170800.0,36.3636,36.3819,36.327,36.3636,170800.0
2013-02-05 10:35:00,39.74,39.75,39.7,39.72,134400.0,36.3727,36.3819,36.3361,36.3544,134400.0
2013-02-05 10:40:00,39.72,39.73,39.63,39.64,180400.0,36.3544,36.3636,36.2721,36.2812,180400.0
2013-02-05 10:45:00,39.64,39.64,39.6,39.63,111200.0,36.2812,36.2812,36.2446,36.2721,111200.0
2013-02-05 10:50:00,39.62,39.68,39.62,39.67,114800.0,36.2629,36.3178,36.2629,36.3087,114800.0
2013-02-05 10:55:00,39.67,39.68,39.65,39.65,98400.0,36.3087,36.3178,36.2904,36.2904,98400.0
2013-02-05 11:00:00,39.65,39.69,39.65,39.69,151600.0,36.2904,36.327,36.2904,36.327,151600.0
2013-02-05 11:05:00,39.68,39.69,39.59,39.62,188400.0,36.3178,36.327,36.2355,36.2629,188400.0
2013-02-05 11:10:00,39.62,39.65,39.6,39.65,139200.0,36.2629,36.2904,36.2446,36.2904,139200.0
2013-02-05 11:15:00,39.64,39.65,39.62,39.65,173600.0,36.2812,36.2904,36.2629,36.2904,173600.0
2013-02-05 11:20:00,39.64,39.66,39.62,39.66,163200.0,36.2812,36.2995,36.2629,36.2995,163200.0
2013-02-05 11:25:00,39.66,39.68,39.62,39.63,158400.0,36.2995,36.3178,36.2629,36.2721,158400.0
2013-02-05 11:30:00,39.63,39.67,39.62,39.66,51600.0,36.2721,36.3087,36.2629,36.2995,51600.0
2013-02-05 11:35:00,39.67,39.67,39.61,39.61,44000.0,36.3087,36.3087,36.2538,36.2538,44000.0
2013-02-05 11:40:00,39.61,39.65,39.61,39.62,60400.0,36.2538,36.2904,36.2538,36.2629,60400.0
2013-02-05 11:45:00,39.62,39.65,39.62,39.63,56000.0,36.2629,36.2904,36.2629,36.2721,56000.0
2013-02-05 11:50:00,39.63,39.63,39.59,39.59,117200.0,36.2721,36.2721,36.2355,36.2355,117200.0
2013-02-05 11:55:00,39.6,39.6,39.54,39.56,80400.0,36.2446,36.2446,36.1897,36.208,80400.0
2013-02-05 12:00:00,39.55,39.56,39.53,39.53,84800.0,36.1988,36.208,36.1805,36.1805,84800.0
2013-02-05 12:05:00,39.54,39.56,39.5,39.5,70000.0,36.1897,36.208,36.1531,36.1531,70000.0
2013-02-05 12:10:00,39.51,39.56,39.51,39.52,76000.0,36.1622,36.208,36.1622,36.1714,76000.0
2013-02-05 12:15:00,39.53,39.55,39.52,39.55,46800.0,36.1805,36.1988,36.1714,36.1988,46800.0
2013-02-05 12:20:00,39.55,39.56,39.53,39.54,52400.0,36.1988,36.208,36.1805,36.1897,52400.0
2013-02-05 12:25:00,39.54,39.58,39.5,39.51,133600.0,36.1897,36.2263,36.1531,36.1622,133600.0
2013-02-05 12:30:00,39.51,39.56,39.51,39.56,75600.0,36.1622,36.208,36.1622,36.208,75600.0
2013-02-05 12:35:00,39.56,39.57,39.55,39.56,29600.0,36.208,36.2171,36.1988,36.208,29600.0
2013-02-05 12:40:00,39.56,39.56,39.51,39.52,70400.0,36.208,36.208,36.1622,36.1714,70400.0
2013-02-05 12:45:00,39.52,39.58,39.52,39.57,45600.0,36.1714,36.2263,36.1714,36.2171,45600.0
2013-02-05 12:50:00,39.57,39.61,39.57,39.58,73200.0,36.2171,36.2538,36.2171,36.2263,73200.0
2013-02-05 12:55:00,39.58,39.6,39.58,39.58,68400.0,36.2263,36.2446,36.2263,36.2263,68400.0
2013-02-05 13:00:00,39.58,39.62,39.56,39.6,129600.0,36.2263,36.2629,36.208,36.2446,129600.0
2013-02-05 13:05:00,39.6,39.6,39.57,39.58,78000.0,36.2446,36.2446,36.2171,36.2263,78000.0
2013-02-05 13:10:00,39.59,39.6,39.58,39.59,46800.0,36.2355,36.2446,36.2263,36.2355,46800.0
2013-02-05 13:15:00,39.59,39.6,39.58,39.6,100800.0,36.2355,36.2446,36.2263,36.2446,100800.0
2013-02-05 13:20:00,39.59,39.67,39.59,39.62,79200.0,36.2355,36.3087,36.2355,36.2629,79200.0
2013-02-05 13:25:00,39.62,39.66,39.62,39.65,58000.0,36.2629,36.2995,36.2629,36.2904,58000.0
2013-02-05 13:30:00,39.66,39.67,39.65,39.66,66400.0,36.2995,36.3087,36.2904,36.2995,66400.0
2013-02-05 13:35:00,39.66,39.66,39.63,39.65,58000.0,36.2995,36.2995,36.2721,36.2904,58000.0
2013-02-05 13:40:00,39.65,39.67,39.65,39.66,50800.0,36.2904,36.3087,36.2904,36.2995,50800.0
2013-02-05 13:45:00,39.66,39.67,39.65,39.66,49200.0,36.2995,36.3087,36.2904,36.2995,49200.0
2013-02-05 13:50:00,39.65,39.67,39.65,39.66,75600.0,36.2904,36.3087,36.2904,36.2995,75600.0
2013-02-05 13:55:00,39.65,39.66,39.64,39.65,67600.0,36.2904,36.2995,36.2812,36.2904,67600.0
2013-02-05 14:00:00,39.64,39.65,39.63,39.63,72000.0,36.2812,36.2904,36.2721,36.2721,72000.0
2013-02-05 14:05:00,39.63,39.67,39.62,39.67,92000.0,36.2721,36.3087,36.2629,36.3087,92000.0
2013-02-05 14:10:00,39.66,39.69,39.66,39.68,57200.0,36.2995,36.327,36.2995,36.3178,57200.0
2013-02-05 14:15:00,39.68,39.7,39.68,39.69,96000.0,36.3178,36.3361,36.3178,36.327,96000.0
2013-02-05 14:20:00,39.69,39.7,39.67,39.67,108400.0,36.327,36.3361,36.3087,36.3087,108400.0
2013-02-05 14:25:00,39.67,39.69,39.67,39.69,56800.0,36.3087,36.327,36.3087,36.327,56800.0
2013-02-05 14:30:00,39.69,39.7,39.67,39.67,73200.0,36.327,36.3361,36.3087,36.3087,73200.0
2013-02-05 14:35:00,39.67,39.71,39.67,39.69,92400.0,36.3087,36.3453,36.3087,36.327,92400.0
2013-02-05 14:40:00,39.69,39.71,39.68,39.7,42400.0,36.327,36.3453,36.3178,36.3361,42400.0
2013-02-05 14:45:00,39.71,39.74,39.7,39.72,99200.0,36.3453,36.3727,36.3361,36.3544,99200.0
2013-02-05 14:50:00,39.72,39.75,39.72,39.74,97600.0,36.3544,36.3819,36.3544,36.3727,97600.0
2013-02-05 14:55:00,39.74,39.77,39.74,39.76,95600.0,36.3727,36.4002,36.3727,36.391,95600.0
2013-02-05 15:00:00,39.77,39.77,39.74,39.74,103600.0,36.4002,36.4002,36.3727,36.3727,103600.0
2013-02-05 15:05:00,39.74,39.74,39.71,39.71,99200.0,36.3727,36.3727,36.3453,36.3453,99200.0
2013-02-05 15:10:00,39.72,39.77,39.72,39.77,92400.0,36.3544,36.4002,36.3544,36.4002,92400.0
2013-02-05 15:15:00,39.77,39.81,39.76,39.79,160400.0,36.4002,36.4368,36.391,36.4185,160400.0
2013-02-05 15:20:00,39.79,39.81,39.78,39.8,112000.0,36.4185,36.4368,36.4094,36.4277,112000.0
2013-02-05 15:25:00,39.8,39.82,39.79,39.82,122800.0,36.4277,36.446,36.4185,36.446,122800.0
2013-02-05 15:30:00,39.82,39.85,39.8,39.82,319600.0,36.446,36.4734,36.4277,36.446,319600.0
2013-02-05 15:35:00,39.82,39.85,39.8,39.83,290400.0,36.446,36.4734,36.4277,36.4551,290400.0
2013-02-05 15:40:00,39.83,39.84,39.8,39.81,195600.0,36.4551,36.4643,36.4277,36.4368,195600.0
2013-02-05 15:45:00,39.81,39.84,39.81,39.82,259200.0,36.4368,36.4643,36.4368,36.446,259200.0
2013-02-05 15:50:00,39.82,39.84,39.79,39.79,354400.0,36.446,36.4643,36.4185,36.4185,354400.0
2013-02-05 15:55:00,39.79,39.9,39.79,39.87,722400.0,36.4185,36.5192,36.4185,36.4917,722400.0
2013-02-06 09:30:00,39.81,39.84,39.66,39.72,439200.0,36.4368,36.4643,36.2995,36.3544,439200.0
2013-02-06 09:35:00,39.71,39.85,39.66,39.84,224000.0,36.3453,36.4734,36.2995,36.4643,224000.0
2013-02-06 09:40:00,39.84,39.88,39.82,39.87,218400.0,36.4643,36.5009,36.446,36.4917,218400.0
2013-02-06 09:45:00,39.85,39.87,39.77,39.83,120000.0,36.4734,36.4917,36.4002,36.4551,120000.0
2013-02-06 09:50:00,39.83,39.88,39.8,39.82,110000.0,36.4551,36.5009,36.4277,36.446,110000.0
2013-02-06 09:55:00,39.82,39.88,39.82,39.86,135600.0,36.446,36.5009,36.446,36.4826,135600.0
2013-02-06 10:00:00,39.86,40.0,39.85,39.96,225200.0,36.4826,36.6107,36.4734,36.5741,225200.0
2013-02-06 10:05:00,39.96,39.99,39.93,39.98,188400.0,36.5741,36.6016,36.5466,36.5924,188400.0
2013-02-06 10:10:00,39.98,40.0,39.94,39.97,191200.0,36.5924,36.6107,36.5558,36.5833,191200.0
2013-02-06 10:15:00,39.97,39.97,39.93,39.96,123600.0,36.5833,36.5833,36.5466,36.5741,123600.0
2013-02-06 10:20:00,39.96,39.97,39.88,39.95,350400.0,36.5741,36.5833,36.5009,36.5649,350400.0
2013-02-06 10:25:00,39.95,40.13,39.95,39.97,348800.0,36.5649,36.7297,36.5649,36.5833,348800.0
2013-02-06 10:30:00,39.97,39.99,39.88,39.89,193600.0,36.5833,36.6016,36.5009,36.51,193600.0
2013-02-06 10:35:00,39.89,39.95,39.89,39.91,148400.0,36.51,36.5649,36.51,36.5283,148400.0
2013-02-06 10:40:00,39.92,39.94,39.9,39.93,128000.0,36.5375,36.5558,36.5192,36.5466,128000.0
2013-02-06 10:45:00,39.92,39.94,39.86,39.94,95600.0,36.5375,36.5558,36.4826,36.5558,95600.0
2013-02-06 10:50:00,39.94,39.98,39.94,39.96,42400.0,36.5558,36.5924,36.5558,36.5741,42400.0
2013-02-06 10:55:00,39.96,39.96,39.9,39.93,69600.0,36.5741,36.5741,36.5192,36.5466,69600.0
2013-02-06 11:00:00,39.93,39.99,39.93,39.99,70000.0,36.5466,36.6016,36.5466,36.6016,70000.0
2013-02-06 11:05:00,39.99,39.99,39.96,39.98,93600.0,36.6016,36.6016,36.5741,36.5924,93600.0
2013-02-06 11:10:00,39.97,40.0,39.94,39.99,112800.0,36.5833,36.6107,36.5558,36.6016,112800.0
2013-02-06 11:15:00,39.98,40.0,39.97,39.99,134400.0,36.5924,36.6107,36.5833,36.6016,134400.0
2013-02-06 11:20:00,39.99,40.0,39.96,39.96,74000.0,36.6016,36.6107,36.5741,36.5741,74000.0
2013-02-06 11:25:00,39.97,40.0,39.96,39.99,47200.0,36.5833,36.6107,36.5741,36.6016,47200.0
2013-02-06 11:30:00,39.99,39.99,39.94,39.95,113600.0,36.6016,36.6016,36.5558,36.5649,113600.0
2013-02-06 11:35:00,39.96,39.96,39.92,39.94,98800.0,36.5741,36.5741,36.5375,36.5558,98800.0
2013-02-06 11:40:00,39.94,40.0,39.94,39.99,162800.0,36.5558,36.6107,36.5558,36.6016,162800.0
2013-02-06 11:45:00,39.98,39.99,39.96,39.99,70000.0,36.5924,36.6016,36.5741,36.6016,70000.0
2013-02-06 11:50:00,39.99,40.0,39.98,40.0,146400.0,36.6016,36.6107,36.5924,36.6107,146400.0
2013-02-06 11:55:00,39.99,40.0,39.98,40.0,109200.0,36.6016,36.6107,36.5924,36.6107,109200.0
2013-02-06 12:00:00,39.99,40.01,39.98,39.99,159600.0,36.6016,36.6199,36.5924,36.6016,159600.0
2013-02-06 12:05:00,39.99,40.0,39.99,40.0,65200.0,36.6016,36.6107,36.6016,36.6107,65200.0
2013-02-06 12:10:00,40.0,40.01,39.99,40.01,78000.0,36.6107,36.6199,36.6016,36.6199,78000.0
2013-02-06 12:15:00,40.01,40.02,39.99,40.01,105200.0,36.6199,36.629,36.6016,36.6199,105200.0
2013-02-06 12:20:00,40.01,40.01,39.98,39.99,55600.0,36.6199,36.6199,36.5924,36.6016,55600.0
2013-02-06 12:25:00,39.99,40.0,39.98,39.99,86000.0,36.6016,36.6107,36.5924,36.6016,86000.0
2013-02-06 12:30:00,39.99,40.01,39.98,40.0,84400.0,36.6016,36.6199,36.5924,36.6107,84400.0
2013-02-06 12:35:00,40.01,40.1,39.99,40.08,386800.0,36.6199,36.7022,36.6016,36.6839,386800.0
2013-02-06 12:40:00,40.07,40.1,40.05,40.09,56400.0,36.6748,36.7022,36.6565,36.6931,56400.0
2013-02-06 12:45:00,40.09,40.1,40.01,40.02,68400.0,36.6931,36.7022,36.6199,36.629,68400.0
2013-02-06 12:50:00,40.02,40.05,40.01,40.01,26400.0,36.629,36.6565,36.6199,36.6199,26400.0
2013-02-06 12:55:00,40.01,40.03,39.98,39.98,117200.0,36.6199,36.6382,36.5924,36.5924,117200.0
2013-02-06 13:00:00,39.98,40.05,39.98,40.05,88400.0,36.5924,36.6565,36.5924,36.6565,88400.0
2013-02-06 13:05:00,40.04,40.04,39.98,40.0,132800.0,36.6473,36.6473,36.5924,36.6107,132800.0
2013-02-06 13:10:00,40.0,40.01,39.99,39.99,42800.0,36.6107,36.6199,36.6016,36.6016,42800.0
2013-02-06 13:15:00,39.99,40.01,39.98,40.01,386400.0,36.6016,36.6199,36.5924,36.6199,386400.0
2013-02-06 13:20:00,39.99,40.01,39.94,39.94,70800.0,36.6016,36.6199,36.5558,36.5558,70800.0
2013-02-06 13:25:00,39.95,39.97,39.91,39.91,84800.0,36.5649,36.5833,36.5283,36.5283,84800.0
2013-02-06 13:30:00,39.9,39.92,39.89,39.92,103600.0,36.5192,36.5375,36.51,36.5375,103600.0
2013-02-06 13:35:00,39.92,39.93,39.87,39.91,50400.0,36.5375,36.5466,36.4917,36.5283,50400.0
2013-02-06 13:40:00,39.9,39.92,39.88,39.92,46000.0,36.5192,36.5375,36.5009,36.5375,46000.0
2013-02-06 13:45:00,39.92,39.93,39.9,39.91,60000.0,36.5375,36.5466,36.5192,36.5283,60000.0
2013-02-06 13:50:00,39.9,39.9,39.86,39.89,65600.0,36.5192,36.5192,36.4826,36.51,65600.0
2013-02-06 13:55:00,39.89,39.9,39.86,39.89,117600.0,36.51,36.5192,36.4826,36.51,117600.0
2013-02-06 14:00:00,39.89,39.92,39.87,39.91,115200.0,36.51,36.5375,36.4917,36.5283,115200.0
2013-02-06 14:05:00,39.9,39.91,39.86,39.88,50800.0,36.5192,36.5283,36.4826,36.5009,50800.0
2013-02-06 14:10:00,39.88,39.91,39.87,39.9,46400.0,36.5009,36.5283,36.4917,36.5192,46400.0
2013-02-06 14:15:00,39.9,39.9,39.87,39.88,33200.0,36.5192,36.5192,36.4917,36.5009,33200.0
2013-02-06 14:20:00,39.88,39.89,39.87,39.88,58000.0,36.5009,36.51,36.4917,36.5009,58000.0
2013-02-06 14:25:00,39.89,39.89,39.85,39.85,122800.0,36.51,36.51,36.4734,36.4734,122800.0
2013-02-06 14:30:00,39.85,39.88,39.85,39.86,41600.0,36.4734,36.5009,36.4734,36.4826,41600.0
2013-02-06 14:35:00,39.86,39.88,39.85,39.87,98800.0,36.4826,36.5009,36.4734,36.4917,98800.0
2013-02-06 14:40:00,39.88,39.9,39.87,39.88,89600.0,36.5009,36.5192,36.4917,36.5009,89600.0
2013-02-06 14:45:00,39.9,39.9,39.87,39.9,68400.0,36.5192,36.5192,36.4917,36.5192,68400.0
2013-02-06 14:50:00,39.9,39.92,39.88,39.9,298800.0,36.5192,36.5375,36.5009,36.5192,298800.0
2013-02-06 14:55:00,39.9,39.93,39.89,39.91,114800.0,36.5192,36.5466,36.51,36.5283,114800.0
2013-02-06 15:00:00,39.92,39.95,39.9,39.94,420400.0,36.5375,36.5649,36.5192,36.5558,420400.0
2013-02-06 15:05:00,39.94,39.96,39.92,39.94,107200.0,36.5558,36.5741,36.5375,36.5558,107200.0
2013-02-06 15:10:00,39.93,39.98,39.93,39.98,122800.0,36.5466,36.5924,36.5466,36.5924,122800.0
2013-02-06 15:15:00,39.98,40.05,39.97,40.01,200000.0,36.5924,36.6565,36.5833,36.6199,200000.0
2013-02-06 15:20:00,40.02,40.05,39.99,40.03,212400.0,36.629,36.6565,36.6016,36.6382,212400.0
2013-02-06 15:25:00,40.03,40.07,40.01,40.04,192800.0,36.6382,36.6748,36.6199,36.6473,192800.0
2013-02-06 15:30:00,40.04,40.07,40.02,40.03,161600.0,36.6473,36.6748,36.629,36.6382,161600.0
2013-02-06 15:35:00,40.03,40.04,40.0,40.02,187600.0,36.6382,36.6473,36.6107,36.629,187600.0
2013-02-06 15:40:00,40.02,40.07,39.98,40.03,237600.0,36.629,36.6748,36.5924,36.6382,237600.0
2013-02-06 15:45:00,40.03,40.04,39.95,39.97,424000.0,36.6382,36.6473,36.5649,36.5833,424000.0
2013-02-06 15:50:00,39.96,40.11,39.95,40.1,505200.0,36.5741,36.7114,36.5649,36.7022,505200.0
2013-02-06 15:55:00,40.1,40.22,40.07,40.17,907200.0,36.7022,36.8121,36.6748,36.7663,907200.0
2013-02-07 09:30:00,39.74,39.86,39.4,39.86,1019600.0,36.3727,36.4826,36.0616,36.4826,1019600.0
2013-02-07 09:35:00,39.84,39.95,39.73,39.86,523200.0,36.4643,36.5649,36.3636,36.4826,523200.0
2013-02-07 09:40:00,39.85,39.9,39.67,39.68,418800.0,36.4734,36.5192,36.3087,36.3178,418800.0
2013-02-07 09:45:00,39.67,39.75,39.59,39.6,353200.0,36.3087,36.3819,36.2355,36.2446,353200.0
2013-02-07 09:50:00,39.61,39.63,39.53,39.56,492400.0,36.2538,36.2721,36.1805,36.208,492400.0
2013-02-07 09:55:00,39.57,39.72,39.55,39.69,428000.0,36.2171,36.3544,36.1988,36.327,428000.0
2013-02-07 10:00:00,39.69,39.7,39.63,39.67,326400.0,36.327,36.3361,36.2721,36.3087,326400.0
2013-02-07 10:05:00,39.67,39.67,39.58,39.6,216000.0,36.3087,36.3087,36.2263,36.2446,216000.0
2013-02-07 10:10:00,39.59,39.59,39.44,39.47,407600.0,36.2355,36.2355,36.0982,36.1256,407600.0
2013-02-07 10:15:00,39.48,39.54,39.38,39.4,345200.0,36.1348,36.1897,36.0432,36.0616,345200.0
2013-02-07 10:20:00,39.41,39.41,39.32,39.33,287600.0,36.0707,36.0707,35.9883,35.9975,287600.0
2013-02-07 10:25:00,39.32,39.46,39.31,39.46,448400.0,35.9883,36.1165,35.9792,36.1165,448400.0
2013-02-07 10:30:00,39.44,39.45,39.35,39.38,289600.0,36.0982,36.1073,36.0158,36.0432,289600.0
2013-02-07 10:35:00,39.38,39.4,39.33,39.34,346400.0,36.0432,36.0616,35.9975,36.0066,346400.0
2013-02-07 10:40:00,39.33,39.37,39.33,39.35,227600.0,35.9975,36.0341,35.9975,36.0158,227600.0
2013-02-07 10:45:00,39.34,39.42,39.31,39.38,299200.0,36.0066,36.0799,35.9792,36.0432,299200.0
2013-02-07 10:50:00,39.39,39.4,39.33,39.34,207600.0,36.0524,36.0616,35.9975,36.0066,207600.0
2013-02-07 10:55:00,39.33,39.43,39.33,39.43,326400.0,35.9975,36.089,35.9975,36.089,326400.0
2013-02-07 11:00:00,39.43,39.44,39.37,39.37,162800.0,36.089,36.0982,36.0341,36.0341,162800.0
2013-02-07 11:05:00,39.38,39.51,39.36,39.48,247600.0,36.0432,36.1622,36.0249,36.1348,247600.0
2013-02-07 11:10:00,39.48,39.5,39.4,39.5,237600.0,36.1348,36.1531,36.0616,36.1531,237600.0
2013-02-07 11:15:00,39.5,39.52,39.49,39.5,228800.0,36.1531,36.1714,36.1439,36.1531,228800.0
2013-02-07 11:20:00,39.5,39.53,39.46,39.53,181600.0,36.1531,36.1805,36.1165,36.1805,181600.0
2013-02-07 11:25:00,39.53,39.53,39.41,39.42,165200.0,36.1805,36.1805,36.0707,36.0799,165200.0
2013-02-07 11:30:00,39.42,39.43,39.38,39.41,165200.0,36.0799,36.089,36.0432,36.0707,165200.0
2013-02-07 11:35:00,39.4,39.4,39.35,39.36,172800.0,36.0616,36.0616,36.0158,36.0249,172800.0
2013-02-07 11:40:00,39.35,39.38,39.35,39.35,172400.0,36.0158,36.0432,36.0158,36.0158,172400.0
2013-02-07 11:45:00,39.35,39.42,39.35,39.4,304400.0,36.0158,36.0799,36.0158,36.0616,304400.0
2013-02-07 11:50:00,39.4,39.43,39.38,39.41,151200.0,36.0616,36.089,36.0432,36.0707,151200.0
2013-02-07 11:55:00,39.4,39.43,39.4,39.42,95600.0,36.0616,36.089,36.0616,36.0799,95600.0
2013-02-07 12:00:00,39.43,39.52,39.42,39.5,168000.0,36.089,36.1714,36.0799,36.1531,168000.0
2013-02-07 12:05:00,39.5,39.51,39.41,39.42,77200.0,36.1531,36.1622,36.0707,36.0799,77200.0
2013-02-07 12:10:00,39.42,39.42,39.38,39.39,92800.0,36.0799,36.0799,36.0432,36.0524,92800.0
2013-02-07 12:15:00,39.39,39.41,39.37,39.4,170000.0,36.0524,36.0707,36.0341,36.0616,170000.0
2013-02-07 12:20:00,39.4,39.43,39.39,39.43,83600.0,36.0616,36.089,36.0524,36.089,83600.0
2013-02-07 12:25:00,39.43,39.44,39.41,39.44,60000.0,36.089,36.0982,36.0707,36.0982,60000.0
2013-02-07 12:30:00,39.44,39.49,39.44,39.48,92800.0,36.0982,36.1439,36.0982,36.1348,92800.0
2013-02-07 12:35:00,39.47,39.47,39.44,39.45,57600.0,36.1256,36.1256,36.0982,36.1073,57600.0
2013-02-07 12:40:00,39.46,39.47,39.44,39.46,80400.0,36.1165,36.1256,36.0982,36.1165,80400.0
2013-02-07 12:45:00,39.46,39.47,39.44,39.45,124000.0,36.1165,36.1256,36.0982,36.1073,124000.0
2013-02-07 12:50:00,39.45,39.46,39.39,39.46,74000.0,36.1073,36.1165,36.0524,36.1165,74000.0
2013-02-07 12:55:00,39.44,39.47,39.42,39.44,130000.0,36.0982,36.1256,36.0799,36.0982,130000.0
2013-02-07 13:00:00,39.45,39.49,39.44,39.47,75600.0,36.1073,36.1439,36.0982,36.1256,75600.0
2013-02-07 13:05:00,39.46,39.48,39.42,39.48,67600.0,36.1165,36.1348,36.0799,36.1348,67600.0
2013-02-07 13:10:00,39.46,39.46,39.4,39.4,104800.0,36.1165,36.1165,36.0616,36.0616,104800.0
2013-02-07 13:15:00,39.4,39.43,39.38,39.42,261200.0,36.0616,36.089,36.0432,36.0799,261200.0
2013-02-07 13:20:00,39.41,39.45,39.39,39.45,106800.0,36.0707,36.1073,36.0524,36.1073,106800.0
2013-02-07 13:25:00,39.45,39.51,39.42,39.45,447600.0,36.1073,36.1622,36.0799,36.1073,447600.0
2013-02-07 13:30:00,39.45,39.45,39.4,39.4,134000.0,36.1073,36.1073,36.0616,36.0616,134000.0
2013-02-07 13:35:00,39.4,39.44,39.39,39.44,120000.0,36.0616,36.0982,36.0524,36.0982,120000.0
2013-02-07 13:40:00,39.42,39.5,39.41,39.48,141200.0,36.0799,36.1531,36.0707,36.1348,141200.0
2013-02-07 13:45:00,39.48,39.49,39.45,39.47,102400.0,36.1348,36.1439,36.1073,36.1256,102400.0
2013-02-07 13:50:00,39.47,39.47,39.44,39.46,54400.0,36.1256,36.1256,36.0982,36.1165,54400.0
2013-02-07 13:55:00,39.46,39.48,39.42,39.43,126000.0,36.1165,36.1348,36.0799,36.089,126000.0
2013-02-07 14:00:00,39.43,39.47,39.43,39.44,104000.0,36.089,36.1256,36.089,36.0982,104000.0
2013-02-07 14:05:00,39.44,39.44,39.35,39.35,106400.0,36.0982,36.0982,36.0158,36.0158,106400.0
2013-02-07 14:10:00,39.36,39.4,39.35,39.36,262000.0,36.0249,36.0616,36.0158,36.0249,262000.0
2013-02-07 14:15:00,39.37,39.39,39.34,39.37,184800.0,36.0341,36.0524,36.0066,36.0341,184800.0
2013-02-07 14:20:00,39.37,39.38,39.34,39.37,161600.0,36.0341,36.0432,36.0066,36.0341,161600.0
2013-02-07 14:25:00,39.38,39.39,39.35,39.38,126000.0,36.0432,36.0524,36.0158,36.0432,126000.0
2013-02-07 14:30:00,39.38,39.38,39.32,39.32,127200.0,36.0432,36.0432,35.9883,35.9883,127200.0
2013-02-07 14:35:00,39.33,39.35,39.31,39.34,180800.0,35.9975,36.0158,35.9792,36.0066,180800.0
2013-02-07 14:40:00,39.34,39.38,39.32,39.32,145200.0,36.0066,36.0432,35.9883,35.9883,145200.0
2013-02-07 14:45:00,39.32,39.36,39.32,39.34,112000.0,35.9883,36.0249,35.9883,36.0066,112000.0
2013-02-07 14:50:00,39.34,39.36,39.32,39.32,134800.0,36.0066,36.0249,35.9883,35.9883,134800.0
2013-02-07 14:55:00,39.33,39.38,39.31,39.37,141200.0,35.9975,36.0432,35.9792,36.0341,141200.0
2013-02-07 15:00:00,39.37,39.4,39.31,39.33,200400.0,36.0341,36.0616,35.9792,35.9975,200400.0
2013-02-07 15:05:00,39.32,39.38,39.32,39.35,156000.0,35.9883,36.0432,35.9883,36.0158,156000.0
2013-02-07 15:10:00,39.35,39.36,39.31,39.31,153600.0,36.0158,36.0249,35.9792,35.9792,153600.0
2013-02-07 15:15:00,39.31,39.33,39.29,39.32,191200.0,35.9792,35.9975,35.9609,35.9883,191200.0
2013-02-07 15:20:00,39.32,39.32,39.28,39.29,227600.0,35.9883,35.9883,35.9517,35.9609,227600.0
2013-02-07 15:25:00,39.29,39.3,39.24,39.26,519600.0,35.9609,35.97,35.9151,35.9334,519600.0
2013-02-07 15:30:00,39.26,39.34,39.26,39.33,283200.0,35.9334,36.0066,35.9334,35.9975,283200.0
2013-02-07 15:35:00,39.33,39.34,39.29,39.33,340800.0,35.9975,36.0066,35.9609,35.9975,340800.0
2013-02-07 15:40:00,39.33,39.34,39.29,39.3,366800.0,35.9975,36.0066,35.9609,35.97,366800.0
2013-02-07 15:45:00,39.29,39.32,39.25,39.26,635600.0,35.9609,35.9883,35.9243,35.9334,635600.0
2013-02-07 15:50:00,39.26,39.27,39.24,39.25,918000.0,35.9334,35.9426,35.9151,35.9243,918000.0
2013-02-07 15:55:00,39.25,39.29,39.24,39.26,1063600.0,35.9243,35.9609,35.9151,35.9334,1063600.0
2013-02-08 09:30:00,39.35,39.49,39.31,39.46,354000.0,36.0158,36.1439,35.9792,36.1165,354000.0
2013-02-08 09:35:00,39.46,39.47,39.34,39.37,331600.0,36.1165,36.1256,36.0066,36.0341,331600.0
2013-02-08 09:40:00,39.38,39.43,39.36,39.36,238000.0,36.0432,36.089,36.0249,36.0249,238000.0
2013-02-08 09:45:00,39.37,39.52,39.36,39.49,316000.0,36.0341,36.1714,36.0249,36.1439,316000.0
2013-02-08 09:50:00,39.5,39.55,39.48,39.52,174000.0,36.1531,36.1988,36.1348,36.1714,174000.0
2013-02-08 09:55:00,39.52,39.56,39.52,39.54,155600.0,36.1714,36.208,36.1714,36.1897,155600.0
2013-02-08 10:00:00,39.54,39.59,39.54,39.58,145600.0,36.1897,36.2355,36.1897,36.2263,145600.0
2013-02-08 10:05:00,39.58,39.6,39.54,39.58,138400.0,36.2263,36.2446,36.1897,36.2263,138400.0
2013-02-08 10:10:00,39.58,39.62,39.57,39.62,138800.0,36.2263,36.2629,36.2171,36.2629,138800.0
2013-02-08 10:15:00,39.62,39.62,39.56,39.56,132400.0,36.2629,36.2629,36.208,36.208,132400.0
2013-02-08 10:20:00,39.56,39.58,39.55,39.55,114800.0,36.208,36.2263,36.1988,36.1988,114800.0
2013-02-08 10:25:00,39.56,39.58,39.54,39.55,158800.0,36.208,36.2263,36.1897,36.1988,158800.0
2013-02-08 10:30:00,39.55,39.57,39.54,39.55,163600.0,36.1988,36.2171,36.1897,36.1988,163600.0
2013-02-08 10:35:00,39.57,39.62,39.57,39.61,130800.0,36.2171,36.2629,36.2171,36.2538,130800.0
2013-02-08 10:40:00,39.61,39.62,39.59,39.6,99200.0,36.2538,36.2629,36.2355,36.2446,99200.0
2013-02-08 10:45:00,39.6,39.63,39.59,39.63,84400.0,36.2446,36.2721,36.2355,36.2721,84400.0
2013-02-08 10:50:00,39.63,39.67,39.6,39.65,91200.0,36.2721,36.3087,36.2446,36.2904,91200.0
2013-02-08 10:55:00,39.66,39.7,39.65,39.68,157200.0,36.2995,36.3361,36.2904,36.3178,157200.0
2013-02-08 11:00:00,39.68,39.74,39.68,39.71,152800.0,36.3178,36.3727,36.3178,36.3453,152800.0
2013-02-08 11:05:00,39.71,39.73,39.67,39.67,146800.0,36.3453,36.3636,36.3087,36.3087,146800.0
2013-02-08 11:10:00,39.68,39.68,39.63,39.66,97200.0,36.3178,36.3178,36.2721,36.2995,97200.0
2013-02-08 11:15:00,39.66,39.7,39.66,39.69,124400.0,36.2995,36.3361,36.2995,36.327,124400.0
2013-02-08 11:20:00,39.69,39.7,39.68,39.7,70400.0,36.327,36.3361,36.3178,36.3361,70400.0
2013-02-08 11:25:00,39.7,39.7,39.64,39.65,133200.0,36.3361,36.3361,36.2812,36.2904,133200.0
2013-02-08 11:30:00,39.65,39.67,39.63,39.65,83200.0,36.2904,36.3087,36.2721,36.2904,83200.0
2013-02-08 11:35:00,39.66,39.67,39.62,39.66,132000.0,36.2995,36.3087,36.2629,36.2995,132000.0
2013-02-08 11:40:00,39.66,39.67,39.63,39.63,188000.0,36.2995,36.3087,36.2721,36.2721,188000.0
2013-02-08 11:45:00,39.63,39.65,39.62,39.62,116800.0,36.2721,36.2904,36.2629,36.2629,116800.0
2013-02-08 11:50:00,39.62,39.63,39.61,39.62,122400.0,36.2629,36.2721,36.2538,36.2629,122400.0
2013-02-08 11:55:00,39.61,39.63,39.59,39.59,96000.0,36.2538,36.2721,36.2355,36.2355,96000.0
2013-02-08 12:00:00,39.59,39.6,39.57,39.57,86800.0,36.2355,36.2446,36.2171,36.2171,86800.0
2013-02-08 12:05:00,39.57,39.58,39.52,39.52,112000.0,36.2171,36.2263,36.1714,36.1714,112000.0
2013-02-08 12:10:00,39.52,39.54,39.48,39.48,119200.0,36.1714,36.1897,36.1348,36.1348,119200.0
2013-02-08 12:15:00,39.48,39.49,39.45,39.45,134800.0,36.1348,36.1439,36.1073,36.1073,134800.0
2013-02-08 12:20:00,39.45,39.49,39.45,39.47,98400.0,36.1073,36.1439,36.1073,36.1256,98400.0
2013-02-08 12:25:00,39.48,39.52,39.47,39.52,143200.0,36.1348,36.1714,36.1256,36.1714,143200.0
2013-02-08 12:30:00,39.51,39.52,39.45,39.45,124400.0,36.1622,36.1714,36.1073,36.1073,124400.0
2013-02-08 12:35:00,39.45,39.49,39.45,39.46,105200.0,36.1073,36.1439,36.1073,36.1165,105200.0
2013-02-08 12:40:00,39.45,39.48,39.45,39.46,65600.0,36.1073,36.1348,36.1073,36.1165,65600.0
2013-02-08 12:45:00,39.46,39.49,39.45,39.45,125200.0,36.1165,36.1439,36.1073,36.1073,125200.0
2013-02-08 12:50:00,39.47,39.47,39.4,39.42,82400.0,36.1256,36.1256,36.0616,36.0799,82400.0
2013-02-08 12:55:00,39.42,39.43,39.34,39.34,160000.0,36.0799,36.089,36.0066,36.0066,160000.0
2013-02-08 13:00:00,39.34,39.52,39.27,39.5,571600.0,36.0066,36.1714,35.9426,36.1531,571600.0
2013-02-08 13:05:00,39.5,39.55,39.43,39.48,344400.0,36.1531,36.1988,36.089,36.1348,344400.0
2013-02-08 13:10:00,39.48,39.52,39.47,39.51,73200.0,36.1348,36.1714,36.1256,36.1622,73200.0
2013-02-08 13:15:00,39.51,39.54,39.51,39.54,122000.0,36.1622,36.1897,36.1622,36.1897,122000.0
2013-02-08 13:20:00,39.53,39.54,39.52,39.53,58800.0,36.1805,36.1897,36.1714,36.1805,58800.0
2013-02-08 13:25:00,39.53,39.53,39.51,39.52,103200.0,36.1805,36.1805,36.1622,36.1714,103200.0
2013-02-08 13:30:00,39.51,39.53,39.5,39.52,70800.0,36.1622,36.1805,36.1531,36.1714,70800.0
2013-02-08 13:35:00,39.53,39.53,39.5,39.5,36800.0,36.1805,36.1805,36.1531,36.1531,36800.0
2013-02-08 13:40:00,39.51,39.51,39.49,39.51,68800.0,36.1622,36.1622,36.1439,36.1622,68800.0
2013-02-08 13:45:00,39.51,39.52,39.49,39.49,73200.0,36.1622,36.1714,36.1439,36.1439,73200.0
2013-02-08 13:50:00,39.49,39.5,39.47,39.49,84400.0,36.1439,36.1531,36.1256,36.1439,84400.0
2013-02-08 13:55:00,39.47,39.48,39.46,39.46,56400.0,36.1256,36.1348,36.1165,36.1165,56400.0
2013-02-08 14:00:00,39.46,39.46,39.43,39.44,74800.0,36.1165,36.1165,36.089,36.0982,74800.0
2013-02-08 14:05:00,39.43,39.44,39.4,39.42,100800.0,36.089,36.0982,36.0616,36.0799,100800.0
2013-02-08 14:10:00,39.41,39.42,39.4,39.42,76800.0,36.0707,36.0799,36.0616,36.0799,76800.0
2013-02-08 14:15:00,39.42,39.42,39.39,39.4,50000.0,36.0799,36.0799,36.0524,36.0616,50000.0
2013-02-08 14:20:00,39.4,39.42,39.39,39.41,57600.0,36.0616,36.0799,36.0524,36.0707,57600.0
2013-02-08 14:25:00,39.41,39.43,39.39,39.42,77600.0,36.0707,36.089,36.0524,36.0799,77600.0
2013-02-08 14:30:00,39.42,39.44,39.42,39.42,96000.0,36.0799,36.0982,36.0799,36.0799,96000.0
2013-02-08 14:35:00,39.42,39.44,39.41,39.42,70000.0,36.0799,36.0982,36.0707,36.0799,70000.0
2013-02-08 14:40:00,39.43,39.43,39.37,39.39,163200.0,36.089,36.089,36.0341,36.0524,163200.0
2013-02-08 14:45:00,39.39,39.4,39.36,39.37,100400.0,36.0524,36.0616,36.0249,36.0341,100400.0
2013-02-08 14:50:00,39.38,39.4,39.36,39.37,93600.0,36.0432,36.0616,36.0249,36.0341,93600.0
2013-02-08 14:55:00,39.37,39.41,39.37,39.38,91600.0,36.0341,36.0707,36.0341,36.0432,91600.0
2013-02-08 15:00:00,39.38,39.38,39.35,39.35,98800.0,36.0432,36.0432,36.0158,36.0158,98800.0
2013-02-08 15:05:00,39.35,39.37,39.35,39.36,136800.0,36.0158,36.0341,36.0158,36.0249,136800.0
2013-02-08 15:10:00,39.36,39.37,39.35,39.35,120000.0,36.0249,36.0341,36.0158,36.0158,120000.0
2013-02-08 15:15:00,39.35,39.36,39.32,39.32,123200.0,36.0158,36.0249,35.9883,35.9883,123200.0
2013-02-08 15:20:00,39.32,39.34,39.31,39.32,136000.0,35.9883,36.0066,35.9792,35.9883,136000.0
2013-02-08 15:25:00,39.32,39.34,39.3,39.31,217600.0,35.9883,36.0066,35.97,35.9792,217600.0
2013-02-08 15:30:00,39.31,39.35,39.31,39.35,401200.0,35.9792,36.0158,35.9792,36.0158,401200.0
2013-02-08 15:35:00,39.35,39.35,39.33,39.33,418400.0,36.0158,36.0158,35.9975,35.9975,418400.0
2013-02-08 15:40:00,39.33,39.39,39.33,39.38,335600.0,35.9975,36.0524,35.9975,36.0432,335600.0
2013-02-08 15:45:00,39.38,39.45,39.38,39.45,627600.0,36.0432,36.1073,36.0432,36.1073,627600.0
2013-02-08 15:50:00,39.45,39.46,39.42,39.46,348400.0,36.1073,36.1165,36.0799,36.1165,348400.0
2013-02-08 15:55:00,39.46,39.46,39.4,39.44,389600.0,36.1165,36.1165,36.0616,36.0982,389600.0
2013-02-11 09:30:00,39.4,39.54,39.39,39.45,295600.0,36.0616,36.1897,36.0524,36.1073,295600.0
2013-02-11 09:35:00,39.45,39.45,39.34,39.34,184000.0,36.1073,36.1073,36.0066,36.0066,184000.0
2013-02-11 09:40:00,39.35,39.35,39.27,39.3,234000.0,36.0158,36.0158,35.9426,35.97,234000.0
2013-02-11 09:45:00,39.31,39.33,39.28,39.32,135200.0,35.9792,35.9975,35.9517,35.9883,135200.0
2013-02-11 09:50:00,39.32,39.35,39.3,39.33,137600.0,35.9883,36.0158,35.97,35.9975,137600.0
2013-02-11 09:55:00,39.33,39.33,39.25,39.25,184000.0,35.9975,35.9975,35.9243,35.9243,184000.0
2013-02-11 10:00:00,39.25,39.31,39.25,39.29,148800.0,35.9243,35.9792,35.9243,35.9609,148800.0
2013-02-11 10:05:00,39.29,39.3,39.27,39.3,92000.0,35.9609,35.97,35.9426,35.97,92000.0
2013-02-11 10:10:00,39.3,39.32,39.29,39.3,123200.0,35.97,35.9883,35.9609,35.97,123200.0
2013-02-11 10:15:00,39.3,39.31,39.22,39.26,193600.0,35.97,35.9792,35.8968,35.9334,193600.0
2013-02-11 10:20:00,39.25,39.27,39.22,39.23,83200.0,35.9243,35.9426,35.8968,35.906,83200.0
2013-02-11 10:25:00,39.22,39.29,39.22,39.26,73600.0,35.8968,35.9609,35.8968,35.9334,73600.0
2013-02-11 10:30:00,39.26,39.26,39.2,39.22,125200.0,35.9334,35.9334,35.8785,35.8968,125200.0
2013-02-11 10:35:00,39.22,39.22,39.15,39.15,243600.0,35.8968,35.8968,35.8327,35.8327,243600.0
2013-02-11 10:40:00,39.14,39.18,39.13,39.18,143600.0,35.8236,35.8602,35.8144,35.8602,143600.0
2013-02-11 10:45:00,39.18,39.27,39.18,39.25,248000.0,35.8602,35.9426,35.8602,35.9243,248000.0
2013-02-11 10:50:00,39.24,39.28,39.22,39.24,94800.0,35.9151,35.9517,35.8968,35.9151,94800.0
2013-02-11 10:55:00,39.24,39.28,39.23,39.26,63200.0,35.9151,35.9517,35.906,35.9334,63200.0
2013-02-11 11:00:00,39.27,39.32,39.27,39.3,87200.0,35.9426,35.9883,35.9426,35.97,87200.0
2013-02-11 11:05:00,39.3,39.33,39.29,39.29,129200.0,35.97,35.9975,35.9609,35.9609,129200.0
2013-02-11 11:10:00,39.3,39.31,39.27,39.29,113200.0,35.97,35.9792,35.9426,35.9609,113200.0
2013-02-11 11:15:00,39.3,39.31,39.23,39.23,72400.0,35.97,35.9792,35.906,35.906,72400.0
2013-02-11 11:20:00,39.23,39.23,39.21,39.22,97600.0,35.906,35.906,35.8877,35.8968,97600.0
2013-02-11 11:25:00,39.23,39.24,39.21,39.24,181600.0,35.906,35.9151,35.8877,35.9151,181600.0
2013-02-11 11:30:00,39.24,39.24,39.21,39.22,185600.0,35.9151,35.9151,35.8877,35.8968,185600.0
2013-02-11 11:35:00,39.22,39.25,39.21,39.23,74000.0,35.8968,35.9243,35.8877,35.906,74000.0
2013-02-11 11:40:00,39.23,39.29,39.23,39.29,30800.0,35.906,35.9609,35.906,35.9609,30800.0
2013-02-11 11:45:00,39.29,39.29,39.27,39.29,28400.0,35.9609,35.9609,35.9426,35.9609,28400.0
2013-02-11 11:50:00,39.29,39.29,39.26,39.28,117200.0,35.9609,35.9609,35.9334,35.9517,117200.0
2013-02-11 11:55:00,39.28,39.28,39.26,39.26,52400.0,35.9517,35.9517,35.9334,35.9334,52400.0
2013-02-11 12:00:00,39.27,39.27,39.18,39.19,186000.0,35.9426,35.9426,35.8602,35.8693,186000.0
2013-02-11 12:05:00,39.19,39.19,39.08,39.12,320000.0,35.8693,35.8693,35.7687,35.8053,320000.0
2013-02-11 12:10:00,39.12,39.19,39.09,39.15,428800.0,35.8053,35.8693,35.7778,35.8327,428800.0
2013-02-11 12:15:00,39.13,39.15,39.12,39.13,137200.0,35.8144,35.8327,35.8053,35.8144,137200.0
2013-02-11 12:20:00,39.13,39.15,39.13,39.14,91200.0,35.8144,35.8327,35.8144,35.8236,91200.0
2013-02-11 12:25:00,39.13,39.14,39.12,39.12,128400.0,35.8144,35.8236,35.8053,35.8053,128400.0
2013-02-11 12:30:00,39.12,39.13,39.12,39.12,111200.0,35.8053,35.8144,35.8053,35.8053,111200.0
2013-02-11 12:35:00,39.12,39.12,39.11,39.12,112400.0,35.8053,35.8053,35.7961,35.8053,112400.0
2013-02-11 12:40:00,39.12,39.12,39.11,39.12,72800.0,35.8053,35.8053,35.7961,35.8053,72800.0
2013-02-11 12:45:00,39.12,39.12,39.11,39.12,72000.0,35.8053,35.8053,35.7961,35.8053,72000.0
2013-02-11 12:50:00,39.12,39.13,39.12,39.12,60000.0,35.8053,35.8144,35.8053,35.8053,60000.0
2013-02-11 12:55:00,39.12,39.12,39.11,39.11,127600.0,35.8053,35.8053,35.7961,35.7961,127600.0
2013-02-11 13:00:00,39.11,39.11,39.1,39.1,136400.0,35.7961,35.7961,35.787,35.787,136400.0
2013-02-11 13:05:00,39.1,39.12,39.1,39.12,98000.0,35.787,35.8053,35.787,35.8053,98000.0
2013-02-11 13:10:00,39.12,39.13,39.09,39.09,102400.0,35.8053,35.8144,35.7778,35.7778,102400.0
2013-02-11 13:15:00,39.09,39.1,39.08,39.09,59200.0,35.7778,35.787,35.7687,35.7778,59200.0
2013-02-11 13:20:00,39.1,39.12,39.1,39.1,96000.0,35.787,35.8053,35.787,35.787,96000.0
2013-02-11 13:25:00,39.1,39.12,39.09,39.09,118000.0,35.787,35.8053,35.7778,35.7778,118000.0
2013-02-11 13:30:00,39.09,39.1,39.08,39.1,38000.0,35.7778,35.787,35.7687,35.787,38000.0
2013-02-11 13:35:00,39.1,39.1,39.08,39.08,103200.0,35.787,35.787,35.7687,35.7687,103200.0
2013-02-11 13:40:00,39.08,39.08,39.06,39.06,64000.0,35.7687,35.7687,35.7504,35.7504,64000.0
2013-02-11 13:45:00,39.06,39.06,39.04,39.04,70800.0,35.7504,35.7504,35.7321,35.7321,70800.0
2013-02-11 13:50:00,39.04,39.04,39.01,39.01,149600.0,35.7321,35.7321,35.7046,35.7046,149600.0
2013-02-11 13:55:00,39.01,39.01,38.99,39.0,150400.0,35.7046,35.7046,35.6863,35.6954,150400.0
2013-02-11 14:00:00,38.99,39.01,38.99,38.99,155600.0,35.6863,35.7046,35.6863,35.6863,155600.0
2013-02-11 14:05:00,38.99,39.02,38.99,39.01,118800.0,35.6863,35.7137,35.6863,35.7046,118800.0
2013-02-11 14:10:00,39.0,39.03,39.0,39.02,71600.0,35.6954,35.7229,35.6954,35.7137,71600.0
2013-02-11 14:15:00,39.02,39.04,39.02,39.02,85200.0,35.7137,35.7321,35.7137,35.7137,85200.0
2013-02-11 14:20:00,39.02,39.05,39.01,39.05,80000.0,35.7137,35.7412,35.7046,35.7412,80000.0
2013-02-11 14:25:00,39.05,39.09,39.05,39.09,60400.0,35.7412,35.7778,35.7412,35.7778,60400.0
2013-02-11 14:30:00,39.09,39.09,39.07,39.09,83600.0,35.7778,35.7778,35.7595,35.7778,83600.0
2013-02-11 14:35:00,39.09,39.09,39.07,39.07,82800.0,35.7778,35.7778,35.7595,35.7595,82800.0
2013-02-11 14:40:00,39.08,39.08,39.05,39.06,81600.0,35.7687,35.7687,35.7412,35.7504,81600.0
2013-02-11 14:45:00,39.05,39.06,39.04,39.05,81200.0,35.7412,35.7504,35.7321,35.7412,81200.0
2013-02-11 14:50:00,39.05,39.06,39.02,39.05,138400.0,35.7412,35.7504,35.7137,35.7412,138400.0
2013-02-11 14:55:00,39.05,39.07,39.04,39.05,123600.0,35.7412,35.7595,35.7321,35.7412,123600.0
2013-02-11 15:00:00,39.05,39.1,39.05,39.1,153200.0,35.7412,35.787,35.7412,35.787,153200.0
2013-02-11 15:05:00,39.1,39.11,39.08,39.11,84800.0,35.787,35.7961,35.7687,35.7961,84800.0
2013-02-11 15:10:00,39.11,39.11,39.1,39.11,74800.0,35.7961,35.7961,35.787,35.7961,74800.0
2013-02-11 15:15:00,39.11,39.12,39.1,39.11,90000.0,35.7961,35.8053,35.787,35.7961,90000.0
2013-02-11 15:20:00,39.11,39.11,39.09,39.1,96000.0,35.7961,35.7961,35.7778,35.787,96000.0
2013-02-11 15:25:00,39.1,39.14,39.1,39.14,130400.0,35.787,35.8236,35.787,35.8236,130400.0
2013-02-11 15:30:00,39.14,39.17,39.13,39.16,154800.0,35.8236,35.851,35.8144,35.8419,154800.0
2013-02-11 15:35:00,39.16,39.17,39.14,39.16,155600.0,35.8419,35.851,35.8236,35.8419,155600.0
2013-02-11 15:40:00,39.16,39.23,39.16,39.21,330400.0,35.8419,35.906,35.8419,35.8877,330400.0
2013-02-11 15:45:00,39.21,39.21,39.16,39.18,208000.0,35.8877,35.8877,35.8419,35.8602,208000.0
2013-02-11 15:50:00,39.18,39.18,39.1,39.11,231600.0,35.8602,35.8602,35.787,35.7961,231600.0
2013-02-11 15:55:00,39.1,39.11,39.07,39.08,420800.0,35.787,35.7961,35.7595,35.7687,420800.0
2013-02-12 09:30:00,39.21,39.25,39.1,39.22,507200.0,35.8877,35.9243,35.787,35.8968,507200.0
2013-02-12 09:35:00,39.24,39.27,39.16,39.25,250800.0,35.9151,35.9426,35.8419,35.9243,250800.0
2013-02-12 09:40:00,39.25,39.38,39.25,39.37,235200.0,35.9243,36.0432,35.9243,36.0341,235200.0
2013-02-12 09:45:00,39.37,39.38,39.3,39.3,145200.0,36.0341,36.0432,35.97,35.97,145200.0
2013-02-12 09:50:00,39.29,39.35,39.27,39.32,98000.0,35.9609,36.0158,35.9426,35.9883,98000.0
2013-02-12 09:55:00,39.31,39.32,39.29,39.3,58400.0,35.9792,35.9883,35.9609,35.97,58400.0
2013-02-12 10:00:00,39.3,39.32,39.29,39.31,76000.0,35.97,35.9883,35.9609,35.9792,76000.0
2013-02-12 10:05:00,39.31,39.32,39.29,39.31,62400.0,35.9792,35.9883,35.9609,35.9792,62400.0
2013-02-12 10:10:00,39.31,39.32,39.25,39.27,48400.0,35.9792,35.9883,35.9243,35.9426,48400.0
2013-02-12 10:15:00,39.26,39.31,39.26,39.28,49600.0,35.9334,35.9792,35.9334,35.9517,49600.0
2013-02-12 10:20:00,39.28,39.34,39.28,39.33,79200.0,35.9517,36.0066,35.9517,35.9975,79200.0
2013-02-12 10:25:00,39.34,39.35,39.31,39.33,66000.0,36.0066,36.0158,35.9792,35.9975,66000.0
2013-02-12 10:30:00,39.34,39.34,39.28,39.3,60000.0,36.0066,36.0066,35.9517,35.97,60000.0
2013-02-12 10:35:00,39.31,39.32,39.26,39.32,139600.0,35.9792,35.9883,35.9334,35.9883,139600.0
2013-02-12 10:40:00,39.32,39.34,39.31,39.34,99200.0,35.9883,36.0066,35.9792,36.0066,99200.0
2013-02-12 10:45:00,39.33,39.34,39.31,39.33,51600.0,35.9975,36.0066,35.9792,35.9975,51600.0
2013-02-12 10:50:00,39.32,39.34,39.31,39.32,42400.0,35.9883,36.0066,35.9792,35.9883,42400.0
2013-02-12 10:55:00,39.32,39.35,39.32,39.35,80400.0,35.9883,36.0158,35.9883,36.0158,80400.0
2013-02-12 11:00:00,39.34,39.35,39.32,39.32,50000.0,36.0066,36.0158,35.9883,35.9883,50000.0
2013-02-12 11:05:00,39.32,39.35,39.31,39.33,205600.0,35.9883,36.0158,35.9792,35.9975,205600.0
2013-02-12 11:10:00,39.34,39.34,39.32,39.33,66000.0,36.0066,36.0066,35.9883,35.9975,66000.0
2013-02-12 11:15:00,39.33,39.35,39.31,39.32,132800.0,35.9975,36.0158,35.9792,35.9883,132800.0
2013-02-12 11:20:00,39.32,39.32,39.29,39.29,176000.0,35.9883,35.9883,35.9609,35.9609,176000.0
2013-02-12 11:25:00,39.29,39.33,39.29,39.33,86800.0,35.9609,35.9975,35.9609,35.9975,86800.0
2013-02-12 11:30:00,39.34,39.35,39.32,39.35,99600.0,36.0066,36.0158,35.9883,36.0158,99600.0
2013-02-12 11:35:00,39.35,39.38,39.35,39.38,102000.0,36.0158,36.0432,36.0158,36.0432,102000.0
2013-02-12 11:40:00,39.38,39.41,39.37,39.4,74000.0,36.0432,36.0707,36.0341,36.0616,74000.0
2013-02-12 11:45:00,39.4,39.4,39.36,39.38,112400.0,36.0616,36.0616,36.0249,36.0432,112400.0
2013-02-12 11:50:00,39.38,39.39,39.36,39.38,57600.0,36.0432,36.0524,36.0249,36.0432,57600.0
2013-02-12 11:55:00,39.38,39.39,39.36,39.38,55200.0,36.0432,36.0524,36.0249,36.0432,55200.0
2013-02-12 12:00:00,39.38,39.4,39.37,39.38,54000.0,36.0432,36.0616,36.0341,36.0432,54000.0
2013-02-12 12:05:00,39.38,39.4,39.37,39.37,95200.0,36.0432,36.0616,36.0341,36.0341,95200.0
2013-02-12 12:10:00,39.38,39.38,39.36,39.37,54000.0,36.0432,36.0432,36.0249,36.0341,54000.0
2013-02-12 12:15:00,39.37,39.41,39.37,39.41,52000.0,36.0341,36.0707,36.0341,36.0707,52000.0
2013-02-12 12:20:00,39.41,39.43,39.4,39.42,76400.0,36.0707,36.089,36.0616,36.0799,76400.0
2013-02-12 12:25:00,39.42,39.42,39.39,39.39,64400.0,36.0799,36.0799,36.0524,36.0524,64400.0
2013-02-12 12:30:00,39.38,39.39,39.35,39.35,116000.0,36.0432,36.0524,36.0158,36.0158,116000.0
2013-02-12 12:35:00,39.35,39.36,39.34,39.35,64800.0,36.0158,36.0249,36.0066,36.0158,64800.0
2013-02-12 12:40:00,39.35,39.38,39.35,39.35,63600.0,36.0158,36.0432,36.0158,36.0158,63600.0
2013-02-12 12:45:00,39.35,39.37,39.35,39.35,22400.0,36.0158,36.0341,36.0158,36.0158,22400.0
2013-02-12 12:50:00,39.35,39.4,39.35,39.35,78400.0,36.0158,36.0616,36.0158,36.0158,78400.0
2013-02-12 12:55:00,39.35,39.37,39.35,39.36,24400.0,36.0158,36.0341,36.0158,36.0249,24400.0
2013-02-12 13:00:00,39.36,39.37,39.35,39.37,63600.0,36.0249,36.0341,36.0158,36.0341,63600.0
2013-02-12 13:05:00,39.37,39.39,39.36,39.38,209200.0,36.0341,36.0524,36.0249,36.0432,209200.0
2013-02-12 13:10:00,39.38,39.4,39.37,39.39,40800.0,36.0432,36.0616,36.0341,36.0524,40800.0
2013-02-12 13:15:00,39.4,39.4,39.37,39.38,62800.0,36.0616,36.0616,36.0341,36.0432,62800.0
2013-02-12 13:20:00,39.38,39.38,39.35,39.36,86000.0,36.0432,36.0432,36.0158,36.0249,86000.0
2013-02-12 13:25:00,39.35,39.37,39.35,39.37,96000.0,36.0158,36.0341,36.0158,36.0341,96000.0
2013-02-12 13:30:00,39.36,39.37,39.35,39.35,73200.0,36.0249,36.0341,36.0158,36.0158,73200.0
2013-02-12 13:35:00,39.35,39.35,39.34,39.34,83200.0,36.0158,36.0158,36.0066,36.0066,83200.0
2013-02-12 13:40:00,39.34,39.34,39.32,39.33,117600.0,36.0066,36.0066,35.9883,35.9975,117600.0
2013-02-12 13:45:00,39.34,39.34,39.34,39.34,60400.0,36.0066,36.0066,36.0066,36.0066,60400.0
2013-02-12 13:50:00,39.34,39.35,39.33,39.33,81200.0,36.0066,36.0158,35.9975,35.9975,81200.0
2013-02-12 13:55:00,39.33,39.33,39.32,39.32,83200.0,35.9975,35.9975,35.9883,35.9883,83200.0
2013-02-12 14:00:00,39.33,39.33,39.32,39.32,92800.0,35.9975,35.9975,35.9883,35.9883,92800.0
2013-02-12 14:05:00,39.32,39.34,39.32,39.33,64800.0,35.9883,36.0066,35.9883,35.9975,64800.0
2013-02-12 14:10:00,39.32,39.32,39.32,39.32,101600.0,35.9883,35.9883,35.9883,35.9883,101600.0
2013-02-12 14:15:00,39.32,39.34,39.32,39.33,45200.0,35.9883,36.0066,35.9883,35.9975,45200.0
2013-02-12 14:20:00,39.34,39.34,39.32,39.32,78800.0,36.0066,36.0066,35.9883,35.9883,78800.0
2013-02-12 14:25:00,39.32,39.32,39.32,39.32,82000.0,35.9883,35.9883,35.9883,35.9883,82000.0
2013-02-12 14:30:00,39.32,39.32,39.31,39.31,92000.0,35.9883,35.9883,35.9792,35.9792,92000.0
2013-02-12 14:35:00,39.31,39.33,39.31,39.32,112400.0,35.9792,35.9975,35.9792,35.9883,112400.0
2013-02-12 14:40:00,39.32,39.33,39.31,39.31,88800.0,35.9883,35.9975,35.9792,35.9792,88800.0
2013-02-12 14:45:00,39.31,39.32,39.3,39.3,92000.0,35.9792,35.9883,35.97,35.97,92000.0
2013-02-12 14:50:00,39.3,39.3,39.28,39.28,131600.0,35.97,35.97,35.9517,35.9517,131600.0
2013-02-12 14:55:00,39.27,39.28,39.25,39.25,139200.0,35.9426,35.9517,35.9243,35.9243,139200.0
2013-02-12 15:00:00,39.25,39.27,39.23,39.25,298800.0,35.9243,35.9426,35.906,35.9243,298800.0
2013-02-12 15:05:00,39.24,39.27,39.23,39.25,196400.0,35.9151,35.9426,35.906,35.9243,196400.0
2013-02-12 15:10:00,39.25,39.27,39.24,39.24,96400.0,35.9243,35.9426,35.9151,35.9151,96400.0
2013-02-12 15:15:00,39.24,39.25,39.18,39.2,179200.0,35.9151,35.9243,35.8602,35.8785,179200.0
2013-02-12 15:20:00,39.2,39.24,39.2,39.22,309600.0,35.8785,35.9151,35.8785,35.8968,309600.0
2013-02-12 15:25:00,39.22,39.25,39.21,39.24,228800.0,35.8968,35.9243,35.8877,35.9151,228800.0
2013-02-12 15:30:00,39.24,39.3,39.24,39.28,229600.0,35.9151,35.97,35.9151,35.9517,229600.0
2013-02-12 15:35:00,39.28,39.29,39.24,39.28,189200.0,35.9517,35.9609,35.9151,35.9517,189200.0
2013-02-12 15:40:00,39.28,39.3,39.26,39.26,254400.0,35.9517,35.97,35.9334,35.9334,254400.0
2013-02-12 15:45:00,39.26,39.26,39.2,39.21,304400.0,35.9334,35.9334,35.8785,35.8877,304400.0
2013-02-12 15:50:00,39.21,39.22,39.2,39.2,263600.0,35.8877,35.8968,35.8785,35.8785,263600.0
2013-02-12 15:55:00,39.2,39.21,39.18,39.2,366000.0,35.8785,35.8877,35.8602,35.8785,366000.0
2013-02-13 09:30:00,39.11,39.35,39.11,39.33,189600.0,35.8724,36.0926,35.8724,36.0742,189600.0
2013-02-13 09:35:00,39.33,39.33,39.15,39.19,263200.0,36.0742,36.0742,35.9091,35.9458,263200.0
2013-02-13 09:40:00,39.19,39.19,39.09,39.09,147600.0,35.9458,35.9458,35.8541,35.8541,147600.0
2013-02-13 09:45:00,39.09,39.11,39.01,39.05,155200.0,35.8541,35.8724,35.7807,35.8174,155200.0
2013-02-13 09:50:00,39.05,39.08,39.01,39.06,166000.0,35.8174,35.8449,35.7807,35.8266,166000.0
2013-02-13 09:55:00,39.06,39.1,39.06,39.09,134000.0,35.8266,35.8633,35.8266,35.8541,134000.0
2013-02-13 10:00:00,39.1,39.12,39.04,39.04,137200.0,35.8633,35.8816,35.8082,35.8082,137200.0
2013-02-13 10:05:00,39.05,39.08,39.04,39.08,96800.0,35.8174,35.8449,35.8082,35.8449,96800.0
2013-02-13 10:10:00,39.08,39.1,39.03,39.06,127600.0,35.8449,35.8633,35.7991,35.8266,127600.0
2013-02-13 10:15:00,39.06,39.09,39.03,39.04,131600.0,35.8266,35.8541,35.7991,35.8082,131600.0
2013-02-13 10:20:00,39.04,39.07,39.03,39.05,100800.0,35.8082,35.8358,35.7991,35.8174,100800.0
2013-02-13 10:25:00,39.05,39.07,39.05,39.06,105200.0,35.8174,35.8358,35.8174,35.8266,105200.0
2013-02-13 10:30:00,39.06,39.06,39.02,39.03,93200.0,35.8266,35.8266,35.7899,35.7991,93200.0
2013-02-13 10:35:00,39.03,39.07,38.98,39.01,419200.0,35.7991,35.8358,35.7532,35.7807,419200.0
2013-02-13 10:40:00,39.0,39.01,38.98,38.98,89600.0,35.7716,35.7807,35.7532,35.7532,89600.0
2013-02-13 10:45:00,38.98,38.98,38.89,38.89,128000.0,35.7532,35.7532,35.6707,35.6707,128000.0
2013-02-13 10:50:00,38.89,38.89,38.77,38.77,247600.0,35.6707,35.6707,35.5606,35.5606,247600.0
2013-02-13 10:55:00,38.77,38.83,38.77,38.79,279200.0,35.5606,35.6156,35.5606,35.5789,279200.0
2013-02-13 11:00:00,38.79,38.86,38.74,38.75,349600.0,35.5789,35.6431,35.5331,35.5422,349600.0
2013-02-13 11:05:00,38.74,38.79,38.63,38.68,409200.0,35.5331,35.5789,35.4322,35.478,409200.0
2013-02-13 11:10:00,38.68,38.7,38.63,38.67,208800.0,35.478,35.4964,35.4322,35.4689,208800.0
2013-02-13 11:15:00,38.67,38.67,38.54,38.58,432400.0,35.4689,35.4689,35.3496,35.3863,432400.0
2013-02-13 11:20:00,38.57,38.62,38.57,38.61,133200.0,35.3771,35.423,35.3771,35.4138,133200.0
2013-02-13 11:25:00,38.61,38.64,38.6,38.64,161600.0,35.4138,35.4414,35.4047,35.4414,161600.0
2013-02-13 11:30:00,38.64,38.7,38.63,38.69,124400.0,35.4414,35.4964,35.4322,35.4872,124400.0
2013-02-13 11:35:00,38.69,38.71,38.68,38.7,194400.0,35.4872,35.5056,35.478,35.4964,194400.0
2013-02-13 11:40:00,38.7,38.7,38.66,38.7,112400.0,35.4964,35.4964,35.4597,35.4964,112400.0
2013-02-13 11:45:00,38.7,38.7,38.67,38.68,136000.0,35.4964,35.4964,35.4689,35.478,136000.0
2013-02-13 11:50:00,38.68,38.69,38.65,38.65,200000.0,35.478,35.4872,35.4505,35.4505,200000.0
2013-02-13 11:55:00,38.65,38.66,38.65,38.66,135200.0,35.4505,35.4597,35.4505,35.4597,135200.0
2013-02-13 12:00:00,38.66,38.66,38.64,38.64,239200.0,35.4597,35.4597,35.4414,35.4414,239200.0
2013-02-13 12:05:00,38.64,38.64,38.63,38.63,194000.0,35.4414,35.4414,35.4322,35.4322,194000.0
2013-02-13 12:10:00,38.63,38.63,38.62,38.62,134800.0,35.4322,35.4322,35.423,35.423,134800.0
2013-02-13 12:15:00,38.62,38.63,38.59,38.6,153600.0,35.423,35.4322,35.3955,35.4047,153600.0
2013-02-13 12:20:00,38.6,38.6,38.58,38.58,104000.0,35.4047,35.4047,35.3863,35.3863,104000.0
2013-02-13 12:25:00,38.58,38.59,38.57,38.58,64400.0,35.3863,35.3955,35.3771,35.3863,64400.0
2013-02-13 12:30:00,38.57,38.6,38.57,38.6,84800.0,35.3771,35.4047,35.3771,35.4047,84800.0
2013-02-13 12:35:00,38.6,38.68,38.59,38.67,172000.0,35.4047,35.478,35.3955,35.4689,172000.0
2013-02-13 12:40:00,38.67,38.67,38.64,38.66,94400.0,35.4689,35.4689,35.4414,35.4597,94400.0
2013-02-13 12:45:00,38.66,38.7,38.66,38.7,84800.0,35.4597,35.4964,35.4597,35.4964,84800.0
2013-02-13 12:50:00,38.69,38.76,38.69,38.74,95600.0,35.4872,35.5514,35.4872,35.5331,95600.0
2013-02-13 12:55:00,38.74,38.77,38.74,38.74,66400.0,35.5331,35.5606,35.5331,35.5331,66400.0
2013-02-13 13:00:00,38.75,38.78,38.74,38.77,111200.0,35.5422,35.5698,35.5331,35.5606,111200.0
2013-02-13 13:05:00,38.77,38.78,38.76,38.77,97200.0,35.5606,35.5698,35.5514,35.5606,97200.0
2013-02-13 13:10:00,38.77,38.79,38.77,38.77,132400.0,35.5606,35.5789,35.5606,35.5606,132400.0
2013-02-13 13:15:00,38.77,38.82,38.77,38.81,87200.0,35.5606,35.6065,35.5606,35.5973,87200.0
2013-02-13 13:20:00,38.8,38.85,38.79,38.85,56800.0,35.5881,35.634,35.5789,35.634,56800.0
2013-02-13 13:25:00,38.85,38.86,38.83,38.83,96400.0,35.634,35.6431,35.6156,35.6156,96400.0
2013-02-13 13:30:00,38.83,38.87,38.82,38.82,165600.0,35.6156,35.6523,35.6065,35.6065,165600.0
2013-02-13 13:35:00,38.83,38.87,38.83,38.86,76000.0,35.6156,35.6523,35.6156,35.6431,76000.0
2013-02-13 13:40:00,38.86,38.87,38.83,38.83,99200.0,35.6431,35.6523,35.6156,35.6156,99200.0
2013-02-13 13:45:00,38.83,38.86,38.83,38.84,70800.0,35.6156,35.6431,35.6156,35.6248,70800.0
2013-02-13 13:50:00,38.85,38.85,38.8,38.81,62400.0,35.634,35.634,35.5881,35.5973,62400.0
2013-02-13 13:55:00,38.8,38.83,38.8,38.82,102400.0,35.5881,35.6156,35.5881,35.6065,102400.0
2013-02-13 14:00:00,38.82,38.87,38.82,38.87,46400.0,35.6065,35.6523,35.6065,35.6523,46400.0
2013-02-13 14:05:00,38.87,38.88,38.83,38.83,96800.0,35.6523,35.6615,35.6156,35.6156,96800.0
2013-02-13 14:10:00,38.82,38.82,38.76,38.77,98400.0,35.6065,35.6065,35.5514,35.5606,98400.0
2013-02-13 14:15:00,38.77,38.77,38.74,38.74,95200.0,35.5606,35.5606,35.5331,35.5331,95200.0
2013-02-13 14:20:00,38.74,38.77,38.74,38.75,107600.0,35.5331,35.5606,35.5331,35.5422,107600.0
2013-02-13 14:25:00,38.75,38.76,38.72,38.75,136400.0,35.5422,35.5514,35.5147,35.5422,136400.0
2013-02-13 14:30:00,38.76,38.77,38.73,38.73,107600.0,35.5514,35.5606,35.5239,35.5239,107600.0
2013-02-13 14:35:00,38.74,38.77,38.73,38.76,76400.0,35.5331,35.5606,35.5239,35.5514,76400.0
2013-02-13 14:40:00,38.76,38.77,38.73,38.74,75600.0,35.5514,35.5606,35.5239,35.5331,75600.0
2013-02-13 14:45:00,38.74,38.75,38.69,38.71,114000.0,35.5331,35.5422,35.4872,35.5056,114000.0
2013-02-13 14:50:00,38.71,38.72,38.63,38.64,184800.0,35.5056,35.5147,35.4322,35.4414,184800.0
2013-02-13 14:55:00,38.63,38.68,38.63,38.68,89200.0,35.4322,35.478,35.4322,35.478,89200.0
2013-02-13 15:00:00,38.67,38.76,38.63,38.66,458400.0,35.4689,35.5514,35.4322,35.4597,458400.0
2013-02-13 15:05:00,38.67,38.69,38.66,38.66,99200.0,35.4689,35.4872,35.4597,35.4597,99200.0
2013-02-13 15:10:00,38.66,38.68,38.65,38.65,97600.0,35.4597,35.478,35.4505,35.4505,97600.0
2013-02-13 15:15:00,38.65,38.67,38.65,38.67,105200.0,35.4505,35.4689,35.4505,35.4689,105200.0
2013-02-13 15:20:00,38.67,38.7,38.65,38.67,128800.0,35.4689,35.4964,35.4505,35.4689,128800.0
2013-02-13 15:25:00,38.68,38.72,38.68,38.72,136400.0,35.478,35.5147,35.478,35.5147,136400.0
2013-02-13 15:30:00,38.72,38.75,38.7,38.75,254400.0,35.5147,35.5422,35.4964,35.5422,254400.0
2013-02-13 15:35:00,38.75,38.79,38.75,38.75,344000.0,35.5422,35.5789,35.5422,35.5422,344000.0
2013-02-13 15:40:00,38.75,38.76,38.75,38.75,227200.0,35.5422,35.5514,35.5422,35.5422,227200.0
2013-02-13 15:45:00,38.75,38.77,38.74,38.74,301200.0,35.5422,35.5606,35.5331,35.5331,301200.0
2013-02-13 15:50:00,38.74,38.75,38.7,38.7,362000.0,35.5331,35.5422,35.4964,35.4964,362000.0
2013-02-13 15:55:00,38.7,38.72,38.64,38.68,832000.0,35.4964,35.5147,35.4414,35.478,832000.0
2013-02-14 09:30:00,38.65,38.8,38.58,38.78,671200.0,35.4505,35.5881,35.3863,35.5698,671200.0
2013-02-14 09:35:00,38.78,38.79,38.66,38.79,159200.0,35.5698,35.5789,35.4597,35.5789,159200.0
2013-02-14 09:40:00,38.79,38.95,38.79,38.92,193200.0,35.5789,35.7257,35.5789,35.6982,193200.0
2013-02-14 09:45:00,38.93,38.93,38.79,38.83,94400.0,35.7073,35.7073,35.5789,35.6156,94400.0
2013-02-14 09:50:00,38.82,38.9,38.81,38.88,34800.0,35.6065,35.6798,35.5973,35.6615,34800.0
2013-02-14 09:55:00,38.89,38.89,38.85,38.87,54400.0,35.6707,35.6707,35.634,35.6523,54400.0
2013-02-14 10:00:00,38.88,38.91,38.8,38.8,78400.0,35.6615,35.689,35.5881,35.5881,78400.0
2013-02-14 10:05:00,38.8,38.87,38.76,38.87,59600.0,35.5881,35.6523,35.5514,35.6523,59600.0
2013-02-14 10:10:00,38.87,38.89,38.8,38.87,82400.0,35.6523,35.6707,35.5881,35.6523,82400.0
2013-02-14 10:15:00,38.87,38.88,38.84,38.85,67200.0,35.6523,35.6615,35.6248,35.634,67200.0
2013-02-14 10:20:00,38.86,38.87,38.8,38.82,74400.0,35.6431,35.6523,35.5881,35.6065,74400.0
2013-02-14 10:25:00,38.83,38.89,38.82,38.88,115200.0,35.6156,35.6707,35.6065,35.6615,115200.0
2013-02-14 10:30:00,38.89,38.9,38.86,38.88,41600.0,35.6707,35.6798,35.6431,35.6615,41600.0
2013-02-14 10:35:00,38.89,38.94,38.88,38.92,40800.0,35.6707,35.7165,35.6615,35.6982,40800.0
2013-02-14 10:40:00,38.92,39.03,38.92,39.02,376400.0,35.6982,35.7991,35.6982,35.7899,376400.0
2013-02-14 10:45:00,39.02,39.07,39.02,39.07,131600.0,35.7899,35.8358,35.7899,35.8358,131600.0
2013-02-14 10:50:00,39.06,39.13,39.06,39.12,142800.0,35.8266,35.8908,35.8266,35.8816,142800.0
2013-02-14 10:55:00,39.12,39.16,39.11,39.12,108400.0,35.8816,35.9183,35.8724,35.8816,108400.0
2013-02-14 11:00:00,39.13,39.13,39.06,39.08,84000.0,35.8908,35.8908,35.8266,35.8449,84000.0
2013-02-14 11:05:00,39.07,39.08,39.0,39.0,83200.0,35.8358,35.8449,35.7716,35.7716,83200.0
2013-02-14 11:10:00,39.01,39.03,38.99,38.99,60400.0,35.7807,35.7991,35.7624,35.7624,60400.0
2013-02-14 11:15:00,38.99,39.01,38.96,38.98,38400.0,35.7624,35.7807,35.7349,35.7532,38400.0
2013-02-14 11:20:00,38.98,39.02,38.98,39.0,55600.0,35.7532,35.7899,35.7532,35.7716,55600.0
2013-02-14 11:25:00,39.0,39.03,38.97,38.97,81600.0,35.7716,35.7991,35.744,35.744,81600.0
2013-02-14 11:30:00,38.97,39.02,38.96,38.99,62000.0,35.744,35.7899,35.7349,35.7624,62000.0
2013-02-14 11:35:00,38.99,38.99,38.95,38.96,46000.0,35.7624,35.7624,35.7257,35.7349,46000.0
2013-02-14 11:40:00,38.97,38.99,38.95,38.98,76800.0,35.744,35.7624,35.7257,35.7532,76800.0
2013-02-14 11:45:00,38.98,38.99,38.96,38.97,80000.0,35.7532,35.7624,35.7349,35.744,80000.0
2013-02-14 11:50:00,38.96,39.02,38.95,39.0,75200.0,35.7349,35.7899,35.7257,35.7716,75200.0
2013-02-14 11:55:00,39.0,39.02,38.99,38.99,40400.0,35.7716,35.7899,35.7624,35.7624,40400.0
2013-02-14 12:00:00,38.99,39.0,38.97,38.98,88800.0,35.7624,35.7716,35.744,35.7532,88800.0
2013-02-14 12:05:00,38.98,38.99,38.97,38.98,51600.0,35.7532,35.7624,35.744,35.7532,51600.0
2013-02-14 12:10:00,38.97,38.98,38.94,38.96,37200.0,35.744,35.7532,35.7165,35.7349,37200.0
2013-02-14 12:15:00,38.96,39.02,38.96,39.0,78800.0,35.7349,35.7899,35.7349,35.7716,78800.0
2013-02-14 12:20:00,39.0,39.02,39.0,39.0,109200.0,35.7716,35.7899,35.7716,35.7716,109200.0
2013-02-14 12:25:00,39.0,39.02,39.0,39.01,86800.0,35.7716,35.7899,35.7716,35.7807,86800.0
2013-02-14 12:30:00,39.01,39.01,38.96,38.97,38400.0,35.7807,35.7807,35.7349,35.744,38400.0
2013-02-14 12:35:00,38.97,39.0,38.97,38.99,40000.0,35.744,35.7716,35.744,35.7624,40000.0
2013-02-14 12:40:00,38.99,39.06,38.97,39.04,121200.0,35.7624,35.8266,35.744,35.8082,121200.0
2013-02-14 12:45:00,39.05,39.05,39.01,39.01,26800.0,35.8174,35.8174,35.7807,35.7807,26800.0
2013-02-14 12:50:00,39.01,39.01,38.98,38.99,41600.0,35.7807,35.7807,35.7532,35.7624,41600.0
2013-02-14 12:55:00,39.0,39.05,39.0,39.05,48000.0,35.7716,35.8174,35.7716,35.8174,48000.0
2013-02-14 13:00:00,39.04,39.06,39.04,39.05,26800.0,35.8082,35.8266,35.8082,35.8174,26800.0
2013-02-14 13:05:00,39.05,39.06,39.03,39.05,76800.0,35.8174,35.8266,35.7991,35.8174,76800.0
2013-02-14 13:10:00,39.05,39.1,39.04,39.04,55200.0,35.8174,35.8633,35.8082,35.8082,55200.0
2013-02-14 13:15:00,39.05,39.05,39.02,39.02,25600.0,35.8174,35.8174,35.7899,35.7899,25600.0
2013-02-14 13:20:00,39.02,39.02,38.99,38.99,26800.0,35.7899,35.7899,35.7624,35.7624,26800.0
2013-02-14 13:25:00,38.99,39.0,38.98,38.99,20800.0,35.7624,35.7716,35.7532,35.7624,20800.0
2013-02-14 13:30:00,38.99,39.0,38.98,38.99,13600.0,35.7624,35.7716,35.7532,35.7624,13600.0
2013-02-14 13:35:00,38.99,39.02,38.99,39.02,53200.0,35.7624,35.7899,35.7624,35.7899,53200.0
2013-02-14 13:40:00,39.01,39.01,38.99,39.01,45200.0,35.7807,35.7807,35.7624,35.7807,45200.0
2013-02-14 13:45:00,39.0,39.01,38.98,39.0,42000.0,35.7716,35.7807,35.7532,35.7716,42000.0
2013-02-14 13:50:00,39.0,39.02,38.99,39.0,68400.0,35.7716,35.7899,35.7624,35.7716,68400.0
2013-02-14 13:55:00,39.01,39.01,38.97,38.97,36800.0,35.7807,35.7807,35.744,35.744,36800.0
2013-02-14 14:00:00,38.97,38.97,38.94,38.96,61200.0,35.744,35.744,35.7165,35.7349,61200.0
2013-02-14 14:05:00,38.97,38.99,38.95,38.99,54000.0,35.744,35.7624,35.7257,35.7624,54000.0
2013-02-14 14:10:00,38.98,38.98,38.95,38.97,30800.0,35.7532,35.7532,35.7257,35.744,30800.0
2013-02-14 14:15:00,38.96,38.97,38.95,38.97,36800.0,35.7349,35.744,35.7257,35.744,36800.0
2013-02-14 14:20:00,38.97,39.0,38.97,38.99,56800.0,35.744,35.7716,35.744,35.7624,56800.0
2013-02-14 14:25:00,38.99,39.01,38.98,38.98,40800.0,35.7624,35.7807,35.7532,35.7532,40800.0
2013-02-14 14:30:00,38.98,38.99,38.95,38.95,66800.0,35.7532,35.7624,35.7257,35.7257,66800.0
2013-02-14 14:35:00,38.95,38.98,38.95,38.97,68800.0,35.7257,35.7532,35.7257,35.744,68800.0
2013-02-14 14:40:00,38.97,38.97,38.95,38.95,54400.0,35.744,35.744,35.7257,35.7257,54400.0
2013-02-14 14:45:00,38.94,38.97,38.94,38.95,65600.0,35.7165,35.744,35.7165,35.7257,65600.0
2013-02-14 14:50:00,38.95,38.96,38.93,38.95,95600.0,35.7257,35.7349,35.7073,35.7257,95600.0
2013-02-14 14:55:00,38.95,38.95,38.91,38.94,92000.0,35.7257,35.7257,35.689,35.7165,92000.0
2013-02-14 15:00:00,38.94,38.98,38.94,38.96,78000.0,35.7165,35.7532,35.7165,35.7349,78000.0
2013-02-14 15:05:00,38.96,38.98,38.95,38.98,81600.0,35.7349,35.7532,35.7257,35.7532,81600.0
2013-02-14 15:10:00,38.98,38.98,38.96,38.97,273200.0,35.7532,35.7532,35.7349,35.744,273200.0
2013-02-14 15:15:00,38.97,38.97,38.96,38.97,194800.0,35.744,35.744,35.7349,35.744,194800.0
2013-02-14 15:20:00,38.97,38.99,38.96,38.98,144800.0,35.744,35.7624,35.7349,35.7532,144800.0
2013-02-14 15:25:00,38.98,39.0,38.98,38.98,81200.0,35.7532,35.7716,35.7532,35.7532,81200.0
2013-02-14 15:30:00,38.98,38.99,38.96,38.96,150800.0,35.7532,35.7624,35.7349,35.7349,150800.0
2013-02-14 15:35:00,38.96,38.98,38.96,38.98,70000.0,35.7349,35.7532,35.7349,35.7532,70000.0
2013-02-14 15:40:00,38.98,38.99,38.96,38.98,154800.0,35.7532,35.7624,35.7349,35.7532,154800.0
2013-02-14 15:45:00,38.97,38.98,38.96,38.98,175200.0,35.744,35.7532,35.7349,35.7532,175200.0
2013-02-14 15:50:00,38.98,38.98,38.95,38.95,308800.0,35.7532,35.7532,35.7257,35.7257,308800.0
2013-02-14 15:55:00,38.96,39.01,38.92,39.0,866000.0,35.7349,35.7807,35.6982,35.7716,866000.0
2013-02-15 09:30:00,39.09,39.27,38.94,39.22,1898400.0,35.8541,36.0192,35.7165,35.9733,1898400.0
2013-02-15 09:35:00,39.22,39.38,39.19,39.33,398000.0,35.9733,36.1201,35.9458,36.0742,398000.0
2013-02-15 09:40:00,39.33,39.33,39.19,39.23,181200.0,36.0742,36.0742,35.9458,35.9825,181200.0
2013-02-15 09:45:00,39.22,39.22,39.06,39.13,375600.0,35.9733,35.9733,35.8266,35.8908,375600.0
2013-02-15 09:50:00,39.13,39.19,39.11,39.19,166400.0,35.8908,35.9458,35.8724,35.9458,166400.0
2013-02-15 09:55:00,39.19,39.35,39.18,39.29,268000.0,35.9458,36.0926,35.9367,36.0375,268000.0
2013-02-15 10:00:00,39.3,39.3,39.22,39.24,162800.0,36.0467,36.0467,35.9733,35.9917,162800.0
2013-02-15 10:05:00,39.24,39.26,39.17,39.17,190000.0,35.9917,36.01,35.9275,35.9275,190000.0
2013-02-15 10:10:00,39.18,39.25,39.16,39.17,200400.0,35.9367,36.0009,35.9183,35.9275,200400.0
2013-02-15 10:15:00,39.16,39.24,39.15,39.23,138000.0,35.9183,35.9917,35.9091,35.9825,138000.0
2013-02-15 10:20:00,39.23,39.31,39.23,39.3,200400.0,35.9825,36.0559,35.9825,36.0467,200400.0
2013-02-15 10:25:00,39.3,39.37,39.3,39.32,168800.0,36.0467,36.1109,36.0467,36.0651,168800.0
2013-02-15 10:30:00,39.31,39.31,39.25,39.3,142000.0,36.0559,36.0559,36.0009,36.0467,142000.0
2013-02-15 10:35:00,39.29,39.31,39.26,39.28,40800.0,36.0375,36.0559,36.01,36.0284,40800.0
2013-02-15 10:40:00,39.27,39.3,39.19,39.25,170000.0,36.0192,36.0467,35.9458,36.0009,170000.0
2013-02-15 10:45:00,39.24,39.24,39.18,39.19,80000.0,35.9917,35.9917,35.9367,35.9458,80000.0
2013-02-15 10:50:00,39.18,39.19,39.16,39.18,61200.0,35.9367,35.9458,35.9183,35.9367,61200.0
2013-02-15 10:55:00,39.18,39.26,39.16,39.24,131200.0,35.9367,36.01,35.9183,35.9917,131200.0
2013-02-15 11:00:00,39.24,39.29,39.23,39.29,151200.0,35.9917,36.0375,35.9825,36.0375,151200.0
2013-02-15 11:05:00,39.29,39.33,39.29,39.33,166400.0,36.0375,36.0742,36.0375,36.0742,166400.0
2013-02-15 11:10:00,39.33,39.35,39.28,39.31,166800.0,36.0742,36.0926,36.0284,36.0559,166800.0
2013-02-15 11:15:00,39.3,39.33,39.25,39.26,86000.0,36.0467,36.0742,36.0009,36.01,86000.0
2013-02-15 11:20:00,39.26,39.27,39.21,39.22,109200.0,36.01,36.0192,35.9642,35.9733,109200.0
2013-02-15 11:25:00,39.21,39.22,39.17,39.22,105200.0,35.9642,35.9733,35.9275,35.9733,105200.0
2013-02-15 11:30:00,39.21,39.27,39.18,39.27,125200.0,35.9642,36.0192,35.9367,36.0192,125200.0
2013-02-15 11:35:00,39.27,39.33,39.27,39.28,139200.0,36.0192,36.0742,36.0192,36.0284,139200.0
2013-02-15 11:40:00,39.28,39.3,39.27,39.29,173600.0,36.0284,36.0467,36.0192,36.0375,173600.0
2013-02-15 11:45:00,39.29,39.3,39.23,39.25,62800.0,36.0375,36.0467,35.9825,36.0009,62800.0
2013-02-15 11:50:00,39.25,39.3,39.23,39.3,68800.0,36.0009,36.0467,35.9825,36.0467,68800.0
2013-02-15 11:55:00,39.29,39.31,39.27,39.31,57200.0,36.0375,36.0559,36.0192,36.0559,57200.0
2013-02-15 12:00:00,39.31,39.31,39.24,39.24,65200.0,36.0559,36.0559,35.9917,35.9917,65200.0
2013-02-15 12:05:00,39.24,39.25,39.19,39.19,96000.0,35.9917,36.0009,35.9458,35.9458,96000.0
2013-02-15 12:10:00,39.19,39.19,39.15,39.16,78800.0,35.9458,35.9458,35.9091,35.9183,78800.0
2013-02-15 12:15:00,39.17,39.18,39.14,39.16,81600.0,35.9275,35.9367,35.9,35.9183,81600.0
2013-02-15 12:20:00,39.15,39.19,39.15,39.19,41200.0,35.9091,35.9458,35.9091,35.9458,41200.0
2013-02-15 12:25:00,39.18,39.23,39.15,39.23,49200.0,35.9367,35.9825,35.9091,35.9825,49200.0
2013-02-15 12:30:00,39.23,39.27,39.22,39.27,111200.0,35.9825,36.0192,35.9733,36.0192,111200.0
2013-02-15 12:35:00,39.27,39.31,39.27,39.3,92800.0,36.0192,36.0559,36.0192,36.0467,92800.0
2013-02-15 12:40:00,39.31,39.31,39.29,39.31,112400.0,36.0559,36.0559,36.0375,36.0559,112400.0
2013-02-15 12:45:00,39.31,39.31,39.29,39.3,51600.0,36.0559,36.0559,36.0375,36.0467,51600.0
2013-02-15 12:50:00,39.3,39.31,39.29,39.29,44400.0,36.0467,36.0559,36.0375,36.0375,44400.0
2013-02-15 12:55:00,39.29,39.3,39.29,39.29,110800.0,36.0375,36.0467,36.0375,36.0375,110800.0
2013-02-15 13:00:00,39.29,39.31,39.28,39.31,73200.0,36.0375,36.0559,36.0284,36.0559,73200.0
2013-02-15 13:05:00,39.31,39.34,39.31,39.33,118400.0,36.0559,36.0834,36.0559,36.0742,118400.0
2013-02-15 13:10:00,39.33,39.34,39.32,39.34,104000.0,36.0742,36.0834,36.0651,36.0834,104000.0
2013-02-15 13:15:00,39.34,39.37,39.34,39.36,124400.0,36.0834,36.1109,36.0834,36.1018,124400.0
2013-02-15 13:20:00,39.36,39.37,39.3,39.3,130800.0,36.1018,36.1109,36.0467,36.0467,130800.0
2013-02-15 13:25:00,39.3,39.3,39.28,39.28,58000.0,36.0467,36.0467,36.0284,36.0284,58000.0
2013-02-15 13:30:00,39.29,39.31,39.29,39.31,60400.0,36.0375,36.0559,36.0375,36.0559,60400.0
2013-02-15 13:35:00,39.31,39.34,39.29,39.34,126000.0,36.0559,36.0834,36.0375,36.0834,126000.0
2013-02-15 13:40:00,39.34,39.4,39.34,39.38,162400.0,36.0834,36.1384,36.0834,36.1201,162400.0
2013-02-15 13:45:00,39.38,39.42,39.37,39.42,90400.0,36.1201,36.1568,36.1109,36.1568,90400.0
2013-02-15 13:50:00,39.42,39.49,39.42,39.46,221200.0,36.1568,36.221,36.1568,36.1935,221200.0
2013-02-15 13:55:00,39.45,39.48,39.45,39.47,107200.0,36.1843,36.2118,36.1843,36.2026,107200.0
2013-02-15 14:00:00,39.47,39.49,39.45,39.47,179600.0,36.2026,36.221,36.1843,36.2026,179600.0
2013-02-15 14:05:00,39.46,39.47,39.36,39.36,214400.0,36.1935,36.2026,36.1018,36.1018,214400.0
2013-02-15 14:10:00,39.36,39.36,39.29,39.29,214400.0,36.1018,36.1018,36.0375,36.0375,214400.0
2013-02-15 14:15:00,39.29,39.33,39.27,39.29,180400.0,36.0375,36.0742,36.0192,36.0375,180400.0
2013-02-15 14:20:00,39.28,39.33,39.26,39.32,158000.0,36.0284,36.0742,36.01,36.0651,158000.0
2013-02-15 14:25:00,39.32,39.34,39.23,39.23,245200.0,36.0651,36.0834,35.9825,35.9825,245200.0
2013-02-15 14:30:00,39.24,39.32,39.23,39.3,268400.0,35.9917,36.0651,35.9825,36.0467,268400.0
2013-02-15 14:35:00,39.3,39.3,39.21,39.24,331200.0,36.0467,36.0467,35.9642,35.9917,331200.0
2013-02-15 14:40:00,39.24,39.25,39.16,39.18,148400.0,35.9917,36.0009,35.9183,35.9367,148400.0
2013-02-15 14:45:00,39.18,39.23,39.17,39.22,109200.0,35.9367,35.9825,35.9275,35.9733,109200.0
2013-02-15 14:50:00,39.22,39.33,39.22,39.33,227600.0,35.9733,36.0742,35.9733,36.0742,227600.0
2013-02-15 14:55:00,39.32,39.36,39.32,39.34,102800.0,36.0651,36.1018,36.0651,36.0834,102800.0
2013-02-15 15:00:00,39.34,39.4,39.32,39.38,145600.0,36.0834,36.1384,36.0651,36.1201,145600.0
2013-02-15 15:05:00,39.38,39.38,39.32,39.33,122000.0,36.1201,36.1201,36.0651,36.0742,122000.0
2013-02-15 15:10:00,39.33,39.37,39.32,39.37,138800.0,36.0742,36.1109,36.0651,36.1109,138800.0
2013-02-15 15:15:00,39.37,39.43,39.37,39.41,132800.0,36.1109,36.166,36.1109,36.1476,132800.0
2013-02-15 15:20:00,39.42,39.44,39.41,39.44,146000.0,36.1568,36.1751,36.1476,36.1751,146000.0
2013-02-15 15:25:00,39.44,39.45,39.41,39.44,219200.0,36.1751,36.1843,36.1476,36.1751,219200.0
2013-02-15 15:30:00,39.44,39.45,39.38,39.4,167600.0,36.1751,36.1843,36.1201,36.1384,167600.0
2013-02-15 15:35:00,39.4,39.47,39.4,39.46,201200.0,36.1384,36.2026,36.1384,36.1935,201200.0
2013-02-15 15:40:00,39.46,39.51,39.46,39.51,332400.0,36.1935,36.2393,36.1935,36.2393,332400.0
2013-02-15 15:45:00,39.51,39.52,39.45,39.45,304800.0,36.2393,36.2485,36.1843,36.1843,304800.0
2013-02-15 15:50:00,39.45,39.45,39.38,39.42,301200.0,36.1843,36.1843,36.1201,36.1568,301200.0
2013-02-15 15:55:00,39.42,39.49,39.37,39.48,1009200.0,36.1568,36.221,36.1109,36.2118,1009200.0
2013-02-19 09:30:00,39.5,39.7,39.5,39.52,520400.0,36.2302,36.4136,36.2302,36.2485,520400.0
2013-02-19 09:35:00,39.52,39.56,39.35,39.36,221200.0,36.2485,36.2852,36.0926,36.1018,221200.0
2013-02-19 09:40:00,39.36,39.42,39.33,39.36,295200.0,36.1018,36.1568,36.0742,36.1018,295200.0
2013-02-19 09:45:00,39.37,39.51,39.34,39.43,304000.0,36.1109,36.2393,36.0834,36.166,304000.0
2013-02-19 09:50:00,39.44,39.51,39.43,39.44,190400.0,36.1751,36.2393,36.166,36.1751,190400.0
2013-02-19 09:55:00,39.44,39.45,39.38,39.38,176400.0,36.1751,36.1843,36.1201,36.1201,176400.0
2013-02-19 10:00:00,39.38,39.38,39.32,39.34,192400.0,36.1201,36.1201,36.0651,36.0834,192400.0
2013-02-19 10:05:00,39.34,39.34,39.28,39.29,282000.0,36.0834,36.0834,36.0284,36.0375,282000.0
2013-02-19 10:10:00,39.29,39.35,39.28,39.31,140800.0,36.0375,36.0926,36.0284,36.0559,140800.0
2013-02-19 10:15:00,39.32,39.37,39.3,39.33,132800.0,36.0651,36.1109,36.0467,36.0742,132800.0
2013-02-19 10:20:00,39.34,39.37,39.29,39.34,124000.0,36.0834,36.1109,36.0375,36.0834,124000.0
2013-02-19 10:25:00,39.32,39.35,39.3,39.34,98400.0,36.0651,36.0926,36.0467,36.0834,98400.0
2013-02-19 10:30:00,39.34,39.36,39.3,39.3,107600.0,36.0834,36.1018,36.0467,36.0467,107600.0
2013-02-19 10:35:00,39.29,39.36,39.29,39.35,251600.0,36.0375,36.1018,36.0375,36.0926,251600.0
2013-02-19 10:40:00,39.35,39.36,39.28,39.29,116800.0,36.0926,36.1018,36.0284,36.0375,116800.0
2013-02-19 10:45:00,39.29,39.31,39.27,39.27,98400.0,36.0375,36.0559,36.0192,36.0192,98400.0
2013-02-19 10:50:00,39.26,39.26,39.2,39.24,177200.0,36.01,36.01,35.955,35.9917,177200.0
2013-02-19 10:55:00,39.25,39.27,39.22,39.25,105600.0,36.0009,36.0192,35.9733,36.0009,105600.0
2013-02-19 11:00:00,39.24,39.25,39.2,39.2,118400.0,35.9917,36.0009,35.955,35.955,118400.0
2013-02-19 11:05:00,39.2,39.21,39.17,39.21,93600.0,35.955,35.9642,35.9275,35.9642,93600.0
2013-02-19 11:10:00,39.21,39.21,39.17,39.18,128800.0,35.9642,35.9642,35.9275,35.9367,128800.0
2013-02-19 11:15:00,39.19,39.24,39.18,39.24,110400.0,35.9458,35.9917,35.9367,35.9917,110400.0
2013-02-19 11:20:00,39.23,39.29,39.21,39.27,231200.0,35.9825,36.0375,35.9642,36.0192,231200.0
2013-02-19 11:25:00,39.27,39.3,39.24,39.28,126400.0,36.0192,36.0467,35.9917,36.0284,126400.0
2013-02-19 11:30:00,39.29,39.36,39.28,39.34,96000.0,36.0375,36.1018,36.0284,36.0834,96000.0
2013-02-19 11:35:00,39.33,39.34,39.3,39.31,67600.0,36.0742,36.0834,36.0467,36.0559,67600.0
2013-02-19 11:40:00,39.3,39.32,39.3,39.3,63200.0,36.0467,36.0651,36.0467,36.0467,63200.0
2013-02-19 11:45:00,39.3,39.32,39.29,39.3,46000.0,36.0467,36.0651,36.0375,36.0467,46000.0
2013-02-19 11:50:00,39.29,39.31,39.29,39.3,40400.0,36.0375,36.0559,36.0375,36.0467,40400.0
2013-02-19 11:55:00,39.31,39.38,39.31,39.33,82000.0,36.0559,36.1201,36.0559,36.0742,82000.0
2013-02-19 12:00:00,39.33,39.34,39.3,39.31,59600.0,36.0742,36.0834,36.0467,36.0559,59600.0
2013-02-19 12:05:00,39.3,39.31,39.27,39.27,43200.0,36.0467,36.0559,36.0192,36.0192,43200.0
2013-02-19 12:10:00,39.27,39.32,39.26,39.29,94400.0,36.0192,36.0651,36.01,36.0375,94400.0
2013-02-19 12:15:00,39.29,39.38,39.29,39.36,82400.0,36.0375,36.1201,36.0375,36.1018,82400.0
2013-02-19 12:20:00,39.35,39.35,39.31,39.32,45600.0,36.0926,36.0926,36.0559,36.0651,45600.0
2013-02-19 12:25:00,39.32,39.35,39.31,39.35,66800.0,36.0651,36.0926,36.0559,36.0926,66800.0
2013-02-19 12:30:00,39.33,39.34,39.32,39.32,26400.0,36.0742,36.0834,36.0651,36.0651,26400.0
2013-02-19 12:35:00,39.32,39.33,39.31,39.33,77200.0,36.0651,36.0742,36.0559,36.0742,77200.0
2013-02-19 12:40:00,39.33,39.33,39.32,39.32,38400.0,36.0742,36.0742,36.0651,36.0651,38400.0
2013-02-19 12:45:00,39.32,39.34,39.31,39.32,110800.0,36.0651,36.0834,36.0559,36.0651,110800.0
2013-02-19 12:50:00,39.32,39.35,39.32,39.34,76800.0,36.0651,36.0926,36.0651,36.0834,76800.0
2013-02-19 12:55:00,39.34,39.35,39.33,39.34,135200.0,36.0834,36.0926,36.0742,36.0834,135200.0
2013-02-19 13:00:00,39.34,39.34,39.33,39.33,66800.0,36.0834,36.0834,36.0742,36.0742,66800.0
2013-02-19 13:05:00,39.33,39.34,39.33,39.33,87200.0,36.0742,36.0834,36.0742,36.0742,87200.0
2013-02-19 13:10:00,39.33,39.33,39.32,39.33,49600.0,36.0742,36.0742,36.0651,36.0742,49600.0
2013-02-19 13:15:00,39.33,39.33,39.31,39.31,70400.0,36.0742,36.0742,36.0559,36.0559,70400.0
2013-02-19 13:20:00,39.31,39.33,39.3,39.33,286400.0,36.0559,36.0742,36.0467,36.0742,286400.0
2013-02-19 13:25:00,39.33,39.33,39.29,39.3,192000.0,36.0742,36.0742,36.0375,36.0467,192000.0
2013-02-19 13:30:00,39.29,39.3,39.28,39.29,67600.0,36.0375,36.0467,36.0284,36.0375,67600.0
2013-02-19 13:35:00,39.29,39.29,39.27,39.27,45600.0,36.0375,36.0375,36.0192,36.0192,45600.0
2013-02-19 13:40:00,39.27,39.27,39.27,39.27,60000.0,36.0192,36.0192,36.0192,36.0192,60000.0
2013-02-19 13:45:00,39.27,39.27,39.25,39.26,94000.0,36.0192,36.0192,36.0009,36.01,94000.0
2013-02-19 13:50:00,39.26,39.26,39.24,39.25,68000.0,36.01,36.01,35.9917,36.0009,68000.0
2013-02-19 13:55:00,39.25,39.28,39.25,39.28,122800.0,36.0009,36.0284,36.0009,36.0284,122800.0
2013-02-19 14:00:00,39.27,39.34,39.27,39.34,67600.0,36.0192,36.0834,36.0192,36.0834,67600.0
2013-02-19 14:05:00,39.35,39.38,39.34,39.38,79600.0,36.0926,36.1201,36.0834,36.1201,79600.0
2013-02-19 14:10:00,39.37,39.37,39.33,39.33,98800.0,36.1109,36.1109,36.0742,36.0742,98800.0
2013-02-19 14:15:00,39.33,39.33,39.32,39.32,80800.0,36.0742,36.0742,36.0651,36.0651,80800.0
2013-02-19 14:20:00,39.32,39.36,39.3,39.35,666400.0,36.0651,36.1018,36.0467,36.0926,666400.0
2013-02-19 14:25:00,39.35,39.39,39.35,39.38,63200.0,36.0926,36.1293,36.0926,36.1201,63200.0
2013-02-19 14:30:00,39.38,39.41,39.38,39.39,135600.0,36.1201,36.1476,36.1201,36.1293,135600.0
2013-02-19 14:35:00,39.4,39.42,39.4,39.42,94000.0,36.1384,36.1568,36.1384,36.1568,94000.0
2013-02-19 14:40:00,39.42,39.43,39.38,39.4,126800.0,36.1568,36.166,36.1201,36.1384,126800.0
2013-02-19 14:45:00,39.39,39.42,39.38,39.38,112800.0,36.1293,36.1568,36.1201,36.1201,112800.0
2013-02-19 14:50:00,39.38,39.39,39.37,39.38,60400.0,36.1201,36.1293,36.1109,36.1201,60400.0
2013-02-19 14:55:00,39.38,39.4,39.38,39.39,72000.0,36.1201,36.1384,36.1201,36.1293,72000.0
2013-02-19 15:00:00,39.38,39.41,39.37,39.4,68000.0,36.1201,36.1476,36.1109,36.1384,68000.0
2013-02-19 15:05:00,39.39,39.39,39.37,39.38,73600.0,36.1293,36.1293,36.1109,36.1201,73600.0
2013-02-19 15:10:00,39.38,39.4,39.36,39.4,134400.0,36.1201,36.1384,36.1018,36.1384,134400.0
2013-02-19 15:15:00,39.4,39.4,39.39,39.4,68400.0,36.1384,36.1384,36.1293,36.1384,68400.0
2013-02-19 15:20:00,39.4,39.4,39.37,39.38,116000.0,36.1384,36.1384,36.1109,36.1201,116000.0
2013-02-19 15:25:00,39.38,39.4,39.35,39.35,181200.0,36.1201,36.1384,36.0926,36.0926,181200.0
2013-02-19 15:30:00,39.35,39.37,39.32,39.33,106000.0,36.0926,36.1109,36.0651,36.0742,106000.0
2013-02-19 15:35:00,39.32,39.36,39.32,39.35,106800.0,36.0651,36.1018,36.0651,36.0926,106800.0
2013-02-19 15:40:00,39.36,39.37,39.34,39.37,188000.0,36.1018,36.1109,36.0834,36.1109,188000.0
2013-02-19 15:45:00,39.37,39.42,39.35,39.39,297600.0,36.1109,36.1568,36.0926,36.1293,297600.0
2013-02-19 15:50:00,39.39,39.4,39.35,39.35,242000.0,36.1293,36.1384,36.0926,36.0926,242000.0
2013-02-19 15:55:00,39.35,39.39,39.34,39.38,419600.0,36.0926,36.1293,36.0834,36.1201,419600.0
2013-02-20 09:30:00,39.28,39.33,39.27,39.31,262000.0,36.0284,36.0742,36.0192,36.0559,262000.0
2013-02-20 09:35:00,39.32,39.4,39.31,39.38,223200.0,36.0651,36.1384,36.0559,36.1201,223200.0
2013-02-20 09:40:00,39.37,39.37,39.22,39.24,341200.0,36.1109,36.1109,35.9733,35.9917,341200.0
2013-02-20 09:45:00,39.25,39.31,39.18,39.23,505600.0,36.0009,36.0559,35.9367,35.9825,505600.0
2013-02-20 09:50:00,39.24,39.27,39.22,39.27,222000.0,35.9917,36.0192,35.9733,36.0192,222000.0
2013-02-20 09:55:00,39.26,39.27,39.22,39.22,132000.0,36.01,36.0192,35.9733,35.9733,132000.0
2013-02-20 10:00:00,39.22,39.23,39.18,39.2,319600.0,35.9733,35.9825,35.9367,35.955,319600.0
2013-02-20 10:05:00,39.2,39.21,39.15,39.17,161600.0,35.955,35.9642,35.9091,35.9275,161600.0
2013-02-20 10:10:00,39.17,39.19,39.13,39.14,246800.0,35.9275,35.9458,35.8908,35.9,246800.0
2013-02-20 10:15:00,39.14,39.17,39.13,39.15,224000.0,35.9,35.9275,35.8908,35.9091,224000.0
2013-02-20 10:20:00,39.15,39.23,39.15,39.16,184400.0,35.9091,35.9825,35.9091,35.9183,184400.0
2013-02-20 10:25:00,39.16,39.18,39.13,39.14,298400.0,35.9183,35.9367,35.8908,35.9,298400.0
2013-02-20 10:30:00,39.14,39.16,39.1,39.11,289200.0,35.9,35.9183,35.8633,35.8724,289200.0
2013-02-20 10:35:00,39.12,39.18,39.12,39.15,236400.0,35.8816,35.9367,35.8816,35.9091,236400.0
2013-02-20 10:40:00,39.15,39.16,39.12,39.12,242000.0,35.9091,35.9183,35.8816,35.8816,242000.0
2013-02-20 10:45:00,39.12,39.14,39.05,39.06,337600.0,35.8816,35.9,35.8174,35.8266,337600.0
2013-02-20 10:50:00,39.05,39.07,38.99,39.02,398800.0,35.8174,35.8358,35.7624,35.7899,398800.0
2013-02-20 10:55:00,39.02,39.04,39.02,39.03,194000.0,35.7899,35.8082,35.7899,35.7991,194000.0
2013-02-20 11:00:00,39.03,39.04,38.99,39.0,259600.0,35.7991,35.8082,35.7624,35.7716,259600.0
2013-02-20 11:05:00,39.01,39.02,38.97,39.0,219600.0,35.7807,35.7899,35.744,35.7716,219600.0
2013-02-20 11:10:00,39.0,39.05,38.99,39.05,174400.0,35.7716,35.8174,35.7624,35.8174,174400.0
2013-02-20 11:15:00,39.04,39.07,39.02,39.06,134000.0,35.8082,35.8358,35.7899,35.8266,134000.0
2013-02-20 11:20:00,39.06,39.07,39.02,39.02,110000.0,35.8266,35.8358,35.7899,35.7899,110000.0
2013-02-20 11:25:00,39.02,39.05,39.02,39.04,86800.0,35.7899,35.8174,35.7899,35.8082,86800.0
2013-02-20 11:30:00,39.04,39.1,39.03,39.06,110000.0,35.8082,35.8633,35.7991,35.8266,110000.0
2013-02-20 11:35:00,39.05,39.05,39.0,39.01,72000.0,35.8174,35.8174,35.7716,35.7807,72000.0
2013-02-20 11:40:00,39.0,39.02,38.98,39.0,100800.0,35.7716,35.7899,35.7532,35.7716,100800.0
2013-02-20 11:45:00,39.01,39.02,38.99,38.99,68800.0,35.7807,35.7899,35.7624,35.7624,68800.0
2013-02-20 11:50:00,39.01,39.02,38.99,39.0,118800.0,35.7807,35.7899,35.7624,35.7716,118800.0
2013-02-20 11:55:00,39.0,39.02,38.99,39.02,78400.0,35.7716,35.7899,35.7624,35.7899,78400.0
2013-02-20 12:00:00,39.02,39.07,39.01,39.07,131600.0,35.7899,35.8358,35.7807,35.8358,131600.0
2013-02-20 12:05:00,39.07,39.11,39.07,39.1,131600.0,35.8358,35.8724,35.8358,35.8633,131600.0
2013-02-20 12:10:00,39.1,39.15,39.1,39.15,109600.0,35.8633,35.9091,35.8633,35.9091,109600.0
2013-02-20 12:15:00,39.15,39.16,39.12,39.13,144400.0,35.9091,35.9183,35.8816,35.8908,144400.0
2013-02-20 12:20:00,39.13,39.15,39.12,39.12,156000.0,35.8908,35.9091,35.8816,35.8816,156000.0
2013-02-20 12:25:00,39.12,39.15,39.11,39.12,54000.0,35.8816,35.9091,35.8724,35.8816,54000.0
2013-02-20 12:30:00,39.1,39.14,39.09,39.13,53200.0,35.8633,35.9,35.8541,35.8908,53200.0
2013-02-20 12:35:00,39.14,39.15,39.11,39.12,72000.0,35.9,35.9091,35.8724,35.8816,72000.0
2013-02-20 12:40:00,39.12,39.13,39.09,39.1,65600.0,35.8816,35.8908,35.8541,35.8633,65600.0
2013-02-20 12:45:00,39.1,39.1,39.07,39.07,68400.0,35.8633,35.8633,35.8358,35.8358,68400.0
2013-02-20 12:50:00,39.07,39.07,39.01,39.05,100800.0,35.8358,35.8358,35.7807,35.8174,100800.0
2013-02-20 12:55:00,39.04,39.09,39.04,39.09,53200.0,35.8082,35.8541,35.8082,35.8541,53200.0
2013-02-20 13:00:00,39.09,39.09,39.02,39.02,56400.0,35.8541,35.8541,35.7899,35.7899,56400.0
2013-02-20 13:05:00,39.03,39.04,39.0,39.0,85200.0,35.7991,35.8082,35.7716,35.7716,85200.0
2013-02-20 13:10:00,39.0,39.04,38.99,39.04,142400.0,35.7716,35.8082,35.7624,35.8082,142400.0
2013-02-20 13:15:00,39.04,39.07,39.04,39.06,128800.0,35.8082,35.8358,35.8082,35.8266,128800.0
2013-02-20 13:20:00,39.07,39.07,39.05,39.06,134400.0,35.8358,35.8358,35.8174,35.8266,134400.0
2013-02-20 13:25:00,39.06,39.07,39.05,39.06,70400.0,35.8266,35.8358,35.8174,35.8266,70400.0
2013-02-20 13:30:00,39.05,39.05,39.01,39.01,87200.0,35.8174,35.8174,35.7807,35.7807,87200.0
2013-02-20 13:35:00,39.01,39.03,39.01,39.02,101200.0,35.7807,35.7991,35.7807,35.7899,101200.0
2013-02-20 13:40:00,39.02,39.05,39.01,39.05,65200.0,35.7899,35.8174,35.7807,35.8174,65200.0
2013-02-20 13:45:00,39.05,39.06,39.01,39.02,53200.0,35.8174,35.8266,35.7807,35.7899,53200.0
2013-02-20 13:50:00,39.02,39.04,39.01,39.02,84800.0,35.7899,35.8082,35.7807,35.7899,84800.0
2013-02-20 13:55:00,39.02,39.04,39.02,39.04,94800.0,35.7899,35.8082,35.7899,35.8082,94800.0
2013-02-20 14:00:00,39.03,39.1,38.98,39.1,390000.0,35.7991,35.8633,35.7532,35.8633,390000.0
2013-02-20 14:05:00,39.1,39.13,39.03,39.09,167600.0,35.8633,35.8908,35.7991,35.8541,167600.0
2013-02-20 14:10:00,39.09,39.1,39.01,39.04,145600.0,35.8541,35.8633,35.7807,35.8082,145600.0
2013-02-20 14:15:00,39.03,39.1,39.01,39.06,131200.0,35.7991,35.8633,35.7807,35.8266,131200.0
2013-02-20 14:20:00,39.06,39.06,39.0,39.0,134800.0,35.8266,35.8266,35.7716,35.7716,134800.0
2013-02-20 14:25:00,39.0,39.07,39.0,39.05,123200.0,35.7716,35.8358,35.7716,35.8174,123200.0
2013-02-20 14:30:00,39.05,39.07,39.04,39.06,246400.0,35.8174,35.8358,35.8082,35.8266,246400.0
2013-02-20 14:35:00,39.06,39.07,39.02,39.04,85200.0,35.8266,35.8358,35.7899,35.8082,85200.0
2013-02-20 14:40:00,39.04,39.05,38.99,38.99,93200.0,35.8082,35.8174,35.7624,35.7624,93200.0
2013-02-20 14:45:00,38.99,39.0,38.95,38.99,155600.0,35.7624,35.7716,35.7257,35.7624,155600.0
2013-02-20 14:50:00,38.99,39.01,38.95,38.96,101200.0,35.7624,35.7807,35.7257,35.7349,101200.0
2013-02-20 14:55:00,38.96,38.99,38.94,38.96,114400.0,35.7349,35.7624,35.7165,35.7349,114400.0
2013-02-20 15:00:00,38.95,38.95,38.88,38.88,151600.0,35.7257,35.7257,35.6615,35.6615,151600.0
2013-02-20 15:05:00,38.88,38.89,38.85,38.87,218400.0,35.6615,35.6707,35.634,35.6523,218400.0
2013-02-20 15:10:00,38.87,38.91,38.85,38.86,237600.0,35.6523,35.689,35.634,35.6431,237600.0
2013-02-20 15:15:00,38.86,38.88,38.83,38.88,379200.0,35.6431,35.6615,35.6156,35.6615,379200.0
2013-02-20 15:20:00,38.88,38.88,38.82,38.88,324400.0,35.6615,35.6615,35.6065,35.6615,324400.0
2013-02-20 15:25:00,38.88,38.93,38.87,38.92,370400.0,35.6615,35.7073,35.6523,35.6982,370400.0
2013-02-20 15:30:00,38.92,38.92,38.85,38.89,254000.0,35.6982,35.6982,35.634,35.6707,254000.0
2013-02-20 15:35:00,38.89,38.98,38.87,38.96,394800.0,35.6707,35.7532,35.6523,35.7349,394800.0
2013-02-20 15:40:00,38.96,38.97,38.89,38.97,405200.0,35.7349,35.744,35.6707,35.744,405200.0
2013-02-20 15:45:00,38.97,39.02,38.91,38.93,648000.0,35.744,35.7899,35.689,35.7073,648000.0
2013-02-20 15:50:00,38.94,38.94,38.83,38.84,361200.0,35.7165,35.7165,35.6156,35.6248,361200.0
2013-02-20 15:55:00,38.84,38.85,38.8,38.83,568000.0,35.6248,35.634,35.5881,35.6156,568000.0
2013-02-21 09:30:00,38.78,38.85,38.7,38.73,626400.0,35.5698,35.634,35.4964,35.5239,626400.0
2013-02-21 09:35:00,38.73,38.95,38.7,38.91,377600.0,35.5239,35.7257,35.4964,35.689,377600.0
2013-02-21 09:40:00,38.92,39.01,38.84,39.01,334800.0,35.6982,35.7807,35.6248,35.7807,334800.0
2013-02-21 09:45:00,39.0,39.19,38.98,39.15,585200.0,35.7716,35.9458,35.7532,35.9091,585200.0
2013-02-21 09:50:00,39.14,39.21,39.1,39.2,562400.0,35.9,35.9642,35.8633,35.955,562400.0
2013-02-21 09:55:00,39.21,39.27,39.19,39.24,477200.0,35.9642,36.0192,35.9458,35.9917,477200.0
2013-02-21 10:00:00,39.23,39.26,39.1,39.16,381200.0,35.9825,36.01,35.8633,35.9183,381200.0
2013-02-21 10:05:00,39.16,39.22,39.15,39.19,228400.0,35.9183,35.9733,35.9091,35.9458,228400.0
2013-02-21 10:10:00,39.18,39.26,39.15,39.19,184000.0,35.9367,36.01,35.9091,35.9458,184000.0
2013-02-21 10:15:00,39.2,39.23,39.18,39.19,170800.0,35.955,35.9825,35.9367,35.9458,170800.0
2013-02-21 10:20:00,39.19,39.23,39.18,39.22,242000.0,35.9458,35.9825,35.9367,35.9733,242000.0
2013-02-21 10:25:00,39.22,39.32,39.22,39.32,165600.0,35.9733,36.0651,35.9733,36.0651,165600.0
2013-02-21 10:30:00,39.3,39.31,39.25,39.27,150400.0,36.0467,36.0559,36.0009,36.0192,150400.0
2013-02-21 10:35:00,39.27,39.27,39.2,39.21,114800.0,36.0192,36.0192,35.955,35.9642,114800.0
2013-02-21 10:40:00,39.21,39.29,39.21,39.27,101600.0,35.9642,36.0375,35.9642,36.0192,101600.0
2013-02-21 10:45:00,39.29,39.31,39.25,39.29,107600.0,36.0375,36.0559,36.0009,36.0375,107600.0
2013-02-21 10:50:00,39.29,39.29,39.23,39.24,70800.0,36.0375,36.0375,35.9825,35.9917,70800.0
2013-02-21 10:55:00,39.24,39.24,39.2,39.24,85600.0,35.9917,35.9917,35.955,35.9917,85600.0
2013-02-21 11:00:00,39.23,39.28,39.23,39.24,103600.0,35.9825,36.0284,35.9825,35.9917,103600.0
2013-02-21 11:05:00,39.24,39.29,39.24,39.26,166000.0,35.9917,36.0375,35.9917,36.01,166000.0
2013-02-21 11:10:00,39.26,39.29,39.24,39.27,166400.0,36.01,36.0375,35.9917,36.0192,166400.0
2013-02-21 11:15:00,39.27,39.33,39.26,39.31,170800.0,36.0192,36.0742,36.01,36.0559,170800.0
2013-02-21 11:20:00,39.3,39.32,39.3,39.32,147200.0,36.0467,36.0651,36.0467,36.0651,147200.0
2013-02-21 11:25:00,39.31,39.32,39.28,39.31,110000.0,36.0559,36.0651,36.0284,36.0559,110000.0
2013-02-21 11:30:00,39.31,39.31,39.26,39.3,98800.0,36.0559,36.0559,36.01,36.0467,98800.0
2013-02-21 11:35:00,39.28,39.32,39.28,39.31,52400.0,36.0284,36.0651,36.0284,36.0559,52400.0
2013-02-21 11:40:00,39.31,39.31,39.29,39.3,17200.0,36.0559,36.0559,36.0375,36.0467,17200.0
2013-02-21 11:45:00,39.29,39.31,39.28,39.28,73200.0,36.0375,36.0559,36.0284,36.0284,73200.0
2013-02-21 11:50:00,39.29,39.33,39.27,39.32,74400.0,36.0375,36.0742,36.0192,36.0651,74400.0
2013-02-21 11:55:00,39.32,39.36,39.3,39.31,97600.0,36.0651,36.1018,36.0467,36.0559,97600.0
2013-02-21 12:00:00,39.3,39.31,39.3,39.31,33200.0,36.0467,36.0559,36.0467,36.0559,33200.0
2013-02-21 12:05:00,39.29,39.32,39.27,39.3,104800.0,36.0375,36.0651,36.0192,36.0467,104800.0
2013-02-21 12:10:00,39.3,39.34,39.3,39.33,80800.0,36.0467,36.0834,36.0467,36.0742,80800.0
2013-02-21 12:15:00,39.3,39.32,39.28,39.3,90400.0,36.0467,36.0651,36.0284,36.0467,90400.0
2013-02-21 12:20:00,39.3,39.32,39.29,39.31,93200.0,36.0467,36.0651,36.0375,36.0559,93200.0
2013-02-21 12:25:00,39.31,39.35,39.29,39.34,155200.0,36.0559,36.0926,36.0375,36.0834,155200.0
2013-02-21 12:30:00,39.34,39.34,39.31,39.34,91600.0,36.0834,36.0834,36.0559,36.0834,91600.0
2013-02-21 12:35:00,39.34,39.34,39.3,39.31,235200.0,36.0834,36.0834,36.0467,36.0559,235200.0
2013-02-21 12:40:00,39.31,39.33,39.31,39.32,104800.0,36.0559,36.0742,36.0559,36.0651,104800.0
2013-02-21 12:45:00,39.32,39.36,39.32,39.36,116000.0,36.0651,36.1018,36.0651,36.1018,116000.0
2013-02-21 12:50:00,39.35,39.37,39.34,39.37,59200.0,36.0926,36.1109,36.0834,36.1109,59200.0
2013-02-21 12:55:00,39.36,39.39,39.36,39.39,108000.0,36.1018,36.1293,36.1018,36.1293,108000.0
2013-02-21 13:00:00,39.38,39.42,39.36,39.41,116800.0,36.1201,36.1568,36.1018,36.1476,116800.0
2013-02-21 13:05:00,39.4,39.41,39.38,39.38,89200.0,36.1384,36.1476,36.1201,36.1201,89200.0
2013-02-21 13:10:00,39.39,39.4,39.37,39.38,58000.0,36.1293,36.1384,36.1109,36.1201,58000.0
2013-02-21 13:15:00,39.37,39.38,39.35,39.38,76000.0,36.1109,36.1201,36.0926,36.1201,76000.0
2013-02-21 13:20:00,39.37,39.38,39.35,39.36,59200.0,36.1109,36.1201,36.0926,36.1018,59200.0
2013-02-21 13:25:00,39.36,39.38,39.35,39.38,83200.0,36.1018,36.1201,36.0926,36.1201,83200.0
2013-02-21 13:30:00,39.38,39.41,39.38,39.41,137200.0,36.1201,36.1476,36.1201,36.1476,137200.0
2013-02-21 13:35:00,39.4,39.41,39.38,39.38,54800.0,36.1384,36.1476,36.1201,36.1201,54800.0
2013-02-21 13:40:00,39.39,39.39,39.34,39.35,128400.0,36.1293,36.1293,36.0834,36.0926,128400.0
2013-02-21 13:45:00,39.35,39.37,39.31,39.32,127200.0,36.0926,36.1109,36.0559,36.0651,127200.0
2013-02-21 13:50:00,39.32,39.35,39.31,39.31,405600.0,36.0651,36.0926,36.0559,36.0559,405600.0
2013-02-21 13:55:00,39.31,39.42,39.31,39.4,285600.0,36.0559,36.1568,36.0559,36.1384,285600.0
2013-02-21 14:00:00,39.4,39.42,39.34,39.34,119600.0,36.1384,36.1568,36.0834,36.0834,119600.0
2013-02-21 14:05:00,39.34,39.36,39.31,39.31,98000.0,36.0834,36.1018,36.0559,36.0559,98000.0
2013-02-21 14:10:00,39.32,39.36,39.31,39.36,95600.0,36.0651,36.1018,36.0559,36.1018,95600.0
2013-02-21 14:15:00,39.36,39.38,39.35,39.35,78400.0,36.1018,36.1201,36.0926,36.0926,78400.0
2013-02-21 14:20:00,39.34,39.37,39.32,39.37,62800.0,36.0834,36.1109,36.0651,36.1109,62800.0
2013-02-21 14:25:00,39.37,39.38,39.33,39.38,62400.0,36.1109,36.1201,36.0742,36.1201,62400.0
2013-02-21 14:30:00,39.38,39.46,39.38,39.45,152800.0,36.1201,36.1935,36.1201,36.1843,152800.0
2013-02-21 14:35:00,39.45,39.46,39.44,39.44,134800.0,36.1843,36.1935,36.1751,36.1751,134800.0
2013-02-21 14:40:00,39.44,39.45,39.41,39.42,79200.0,36.1751,36.1843,36.1476,36.1568,79200.0
2013-02-21 14:45:00,39.42,39.46,39.42,39.43,101200.0,36.1568,36.1935,36.1568,36.166,101200.0
2013-02-21 14:50:00,39.43,39.45,39.42,39.44,50000.0,36.166,36.1843,36.1568,36.1751,50000.0
2013-02-21 14:55:00,39.44,39.51,39.44,39.49,134400.0,36.1751,36.2393,36.1751,36.221,134400.0
2013-02-21 15:00:00,39.49,39.49,39.43,39.49,139600.0,36.221,36.221,36.166,36.221,139600.0
2013-02-21 15:05:00,39.49,39.54,39.49,39.52,137200.0,36.221,36.2669,36.221,36.2485,137200.0
2013-02-21 15:10:00,39.52,39.54,39.47,39.51,148800.0,36.2485,36.2669,36.2026,36.2393,148800.0
2013-02-21 15:15:00,39.52,39.52,39.43,39.43,84800.0,36.2485,36.2485,36.166,36.166,84800.0
2013-02-21 15:20:00,39.43,39.51,39.43,39.49,83200.0,36.166,36.2393,36.166,36.221,83200.0
2013-02-21 15:25:00,39.49,39.57,39.49,39.56,177200.0,36.221,36.2944,36.221,36.2852,177200.0
2013-02-21 15:30:00,39.56,39.56,39.47,39.47,131600.0,36.2852,36.2852,36.2026,36.2026,131600.0
2013-02-21 15:35:00,39.47,39.5,39.46,39.48,148000.0,36.2026,36.2302,36.1935,36.2118,148000.0
2013-02-21 15:40:00,39.48,39.48,39.4,39.42,137200.0,36.2118,36.2118,36.1384,36.1568,137200.0
2013-02-21 15:45:00,39.42,39.49,39.41,39.42,190800.0,36.1568,36.221,36.1476,36.1568,190800.0
2013-02-21 15:50:00,39.42,39.44,39.36,39.37,270400.0,36.1568,36.1751,36.1018,36.1109,270400.0
2013-02-21 15:55:00,39.37,39.39,39.34,39.37,396800.0,36.1109,36.1293,36.0834,36.1109,396800.0
2013-02-22 09:30:00,39.58,39.6,39.5,39.56,320000.0,36.3035,36.3219,36.2302,36.2852,320000.0
2013-02-22 09:35:00,39.58,39.6,39.47,39.51,253200.0,36.3035,36.3219,36.2026,36.2393,253200.0
2013-02-22 09:40:00,39.51,39.52,39.4,39.46,146000.0,36.2393,36.2485,36.1384,36.1935,146000.0
2013-02-22 09:45:00,39.46,39.47,39.37,39.38,96000.0,36.1935,36.2026,36.1109,36.1201,96000.0
2013-02-22 09:50:00,39.38,39.44,39.36,39.38,136400.0,36.1201,36.1751,36.1018,36.1201,136400.0
2013-02-22 09:55:00,39.38,39.43,39.37,39.4,110400.0,36.1201,36.166,36.1109,36.1384,110400.0
2013-02-22 10:00:00,39.4,39.45,39.37,39.37,108400.0,36.1384,36.1843,36.1109,36.1109,108400.0
2013-02-22 10:05:00,39.37,39.41,39.31,39.32,306400.0,36.1109,36.1476,36.0559,36.0651,306400.0
2013-02-22 10:10:00,39.32,39.32,39.2,39.21,213200.0,36.0651,36.0651,35.955,35.9642,213200.0
2013-02-22 10:15:00,39.2,39.31,39.17,39.3,118000.0,35.955,36.0559,35.9275,36.0467,118000.0
2013-02-22 10:20:00,39.31,39.38,39.3,39.3,84400.0,36.0559,36.1201,36.0467,36.0467,84400.0
2013-02-22 10:25:00,39.3,39.34,39.3,39.34,648400.0,36.0467,36.0834,36.0467,36.0834,648400.0
2013-02-22 10:30:00,39.34,39.36,39.3,39.34,108800.0,36.0834,36.1018,36.0467,36.0834,108800.0
2013-02-22 10:35:00,39.34,39.44,39.34,39.4,142400.0,36.0834,36.1751,36.0834,36.1384,142400.0
2013-02-22 10:40:00,39.4,39.43,39.38,39.42,72800.0,36.1384,36.166,36.1201,36.1568,72800.0
2013-02-22 10:45:00,39.42,39.48,39.41,39.42,73600.0,36.1568,36.2118,36.1476,36.1568,73600.0
2013-02-22 10:50:00,39.42,39.47,39.41,39.44,65200.0,36.1568,36.2026,36.1476,36.1751,65200.0
2013-02-22 10:55:00,39.44,39.52,39.42,39.51,404800.0,36.1751,36.2485,36.1568,36.2393,404800.0
2013-02-22 11:00:00,39.52,39.56,39.5,39.56,190000.0,36.2485,36.2852,36.2302,36.2852,190000.0
2013-02-22 11:05:00,39.55,39.6,39.55,39.59,366800.0,36.276,36.3219,36.276,36.3127,366800.0
2013-02-22 11:10:00,39.59,39.61,39.53,39.54,205600.0,36.3127,36.3311,36.2577,36.2669,205600.0
2013-02-22 11:15:00,39.54,39.55,39.46,39.49,135600.0,36.2669,36.276,36.1935,36.221,135600.0
2013-02-22 11:20:00,39.49,39.56,39.49,39.54,43200.0,36.221,36.2852,36.221,36.2669,43200.0
2013-02-22 11:25:00,39.55,39.58,39.54,39.57,56000.0,36.276,36.3035,36.2669,36.2944,56000.0
2013-02-22 11:30:00,39.58,39.59,39.56,39.58,67600.0,36.3035,36.3127,36.2852,36.3035,67600.0
2013-02-22 11:35:00,39.58,39.6,39.56,39.6,35600.0,36.3035,36.3219,36.2852,36.3219,35600.0
2013-02-22 11:40:00,39.6,39.6,39.53,39.53,67200.0,36.3219,36.3219,36.2577,36.2577,67200.0
2013-02-22 11:45:00,39.54,39.56,39.53,39.54,46800.0,36.2669,36.2852,36.2577,36.2669,46800.0
2013-02-22 11:50:00,39.54,39.62,39.54,39.59,91600.0,36.2669,36.3402,36.2669,36.3127,91600.0
2013-02-22 11:55:00,39.59,39.61,39.55,39.6,67200.0,36.3127,36.3311,36.276,36.3219,67200.0
2013-02-22 12:00:00,39.61,39.62,39.6,39.62,56400.0,36.3311,36.3402,36.3219,36.3402,56400.0
2013-02-22 12:05:00,39.61,39.62,39.59,39.61,68000.0,36.3311,36.3402,36.3127,36.3311,68000.0
2013-02-22 12:10:00,39.61,39.61,39.59,39.6,44000.0,36.3311,36.3311,36.3127,36.3219,44000.0
2013-02-22 12:15:00,39.6,39.62,39.6,39.6,150000.0,36.3219,36.3402,36.3219,36.3219,150000.0
2013-02-22 12:20:00,39.6,39.6,39.57,39.57,25600.0,36.3219,36.3219,36.2944,36.2944,25600.0
2013-02-22 12:25:00,39.57,39.61,39.57,39.61,101200.0,36.2944,36.3311,36.2944,36.3311,101200.0
2013-02-22 12:30:00,39.6,39.66,39.6,39.66,150000.0,36.3219,36.3769,36.3219,36.3769,150000.0
2013-02-22 12:35:00,39.66,39.69,39.66,39.69,100400.0,36.3769,36.4044,36.3769,36.4044,100400.0
2013-02-22 12:40:00,39.69,39.7,39.66,39.68,78800.0,36.4044,36.4136,36.3769,36.3953,78800.0
2013-02-22 12:45:00,39.67,39.7,39.65,39.7,177600.0,36.3861,36.4136,36.3677,36.4136,177600.0
2013-02-22 12:50:00,39.7,39.72,39.7,39.72,144800.0,36.4136,36.432,36.4136,36.432,144800.0
2013-02-22 12:55:00,39.72,39.72,39.68,39.68,97200.0,36.432,36.432,36.3953,36.3953,97200.0
2013-02-22 13:00:00,39.68,39.7,39.67,39.67,63600.0,36.3953,36.4136,36.3861,36.3861,63600.0
2013-02-22 13:05:00,39.67,39.67,39.64,39.65,49200.0,36.3861,36.3861,36.3586,36.3677,49200.0
2013-02-22 13:10:00,39.64,39.65,39.63,39.63,27600.0,36.3586,36.3677,36.3494,36.3494,27600.0
2013-02-22 13:15:00,39.63,39.67,39.62,39.66,40000.0,36.3494,36.3861,36.3402,36.3769,40000.0
2013-02-22 13:20:00,39.66,39.67,39.64,39.64,27600.0,36.3769,36.3861,36.3586,36.3586,27600.0
2013-02-22 13:25:00,39.63,39.63,39.59,39.59,40000.0,36.3494,36.3494,36.3127,36.3127,40000.0
2013-02-22 13:30:00,39.59,39.59,39.57,39.57,41200.0,36.3127,36.3127,36.2944,36.2944,41200.0
2013-02-22 13:35:00,39.57,39.59,39.56,39.59,112800.0,36.2944,36.3127,36.2852,36.3127,112800.0
2013-02-22 13:40:00,39.6,39.62,39.59,39.59,85600.0,36.3219,36.3402,36.3127,36.3127,85600.0
2013-02-22 13:45:00,39.6,39.62,39.58,39.61,91600.0,36.3219,36.3402,36.3035,36.3311,91600.0
2013-02-22 13:50:00,39.6,39.61,39.59,39.6,30400.0,36.3219,36.3311,36.3127,36.3219,30400.0
2013-02-22 13:55:00,39.6,39.61,39.57,39.61,40800.0,36.3219,36.3311,36.2944,36.3311,40800.0
2013-02-22 14:00:00,39.6,39.62,39.57,39.62,49200.0,36.3219,36.3402,36.2944,36.3402,49200.0
2013-02-22 14:05:00,39.61,39.62,39.58,39.58,69600.0,36.3311,36.3402,36.3035,36.3035,69600.0
2013-02-22 14:10:00,39.59,39.63,39.59,39.63,170000.0,36.3127,36.3494,36.3127,36.3494,170000.0
2013-02-22 14:15:00,39.64,39.66,39.63,39.65,68000.0,36.3586,36.3769,36.3494,36.3677,68000.0
2013-02-22 14:20:00,39.65,39.68,39.64,39.66,129600.0,36.3677,36.3953,36.3586,36.3769,129600.0
2013-02-22 14:25:00,39.66,39.67,39.65,39.66,51600.0,36.3769,36.3861,36.3677,36.3769,51600.0
2013-02-22 14:30:00,39.66,39.66,39.63,39.65,102400.0,36.3769,36.3769,36.3494,36.3677,102400.0
2013-02-22 14:35:00,39.65,39.69,39.65,39.67,83600.0,36.3677,36.4044,36.3677,36.3861,83600.0
2013-02-22 14:40:00,39.67,39.67,39.65,39.66,80800.0,36.3861,36.3861,36.3677,36.3769,80800.0
2013-02-22 14:45:00,39.65,39.65,39.63,39.64,57200.0,36.3677,36.3677,36.3494,36.3586,57200.0
2013-02-22 14:50:00,39.64,39.68,39.63,39.68,70000.0,36.3586,36.3953,36.3494,36.3953,70000.0
2013-02-22 14:55:00,39.68,39.68,39.65,39.65,60800.0,36.3953,36.3953,36.3677,36.3677,60800.0
2013-02-22 15:00:00,39.65,39.69,39.65,39.68,63600.0,36.3677,36.4044,36.3677,36.3953,63600.0
2013-02-22 15:05:00,39.68,39.71,39.67,39.69,169600.0,36.3953,36.4228,36.3861,36.4044,169600.0
2013-02-22 15:10:00,39.69,39.73,39.69,39.73,119200.0,36.4044,36.4411,36.4044,36.4411,119200.0
2013-02-22 15:15:00,39.73,39.75,39.73,39.74,144400.0,36.4411,36.4595,36.4411,36.4503,144400.0
2013-02-22 15:20:00,39.74,39.77,39.74,39.77,186800.0,36.4503,36.4778,36.4503,36.4778,186800.0
2013-02-22 15:25:00,39.77,39.81,39.77,39.81,206400.0,36.4778,36.5145,36.4778,36.5145,206400.0
2013-02-22 15:30:00,39.81,39.84,39.79,39.83,297200.0,36.5145,36.542,36.4962,36.5328,297200.0
2013-02-22 15:35:00,39.83,39.9,39.8,39.88,281600.0,36.5328,36.5971,36.5053,36.5787,281600.0
2013-02-22 15:40:00,39.87,39.88,39.84,39.85,178400.0,36.5695,36.5787,36.542,36.5512,178400.0
2013-02-22 15:45:00,39.85,39.89,39.83,39.84,337200.0,36.5512,36.5879,36.5328,36.542,337200.0
2013-02-22 15:50:00,39.84,39.87,39.82,39.84,287200.0,36.542,36.5695,36.5237,36.542,287200.0
2013-02-22 15:55:00,39.84,39.87,39.83,39.86,440800.0,36.542,36.5695,36.5328,36.5604,440800.0
2013-02-25 09:30:00,39.8,40.05,39.8,39.86,436400.0,36.5053,36.7346,36.5053,36.5604,436400.0
2013-02-25 09:35:00,39.88,39.95,39.86,39.89,243600.0,36.5787,36.6429,36.5604,36.5879,243600.0
2013-02-25 09:40:00,39.9,40.09,39.87,40.05,350000.0,36.5971,36.7713,36.5695,36.7346,350000.0
2013-02-25 09:45:00,40.06,40.08,39.97,39.99,145200.0,36.7438,36.7622,36.6613,36.6796,145200.0
2013-02-25 09:50:00,39.99,40.03,39.95,40.01,168800.0,36.6796,36.7163,36.6429,36.6979,168800.0
2013-02-25 09:55:00,40.02,40.03,39.98,39.99,127200.0,36.7071,36.7163,36.6704,36.6796,127200.0
2013-02-25 10:00:00,39.99,40.02,39.96,39.99,158000.0,36.6796,36.7071,36.6521,36.6796,158000.0
2013-02-25 10:05:00,40.0,40.01,39.92,39.92,96800.0,36.6888,36.6979,36.6154,36.6154,96800.0
2013-02-25 10:10:00,39.92,39.96,39.88,39.89,115200.0,36.6154,36.6521,36.5787,36.5879,115200.0
2013-02-25 10:15:00,39.9,39.94,39.88,39.91,124400.0,36.5971,36.6337,36.5787,36.6062,124400.0
2013-02-25 10:20:00,39.92,39.93,39.85,39.85,123600.0,36.6154,36.6246,36.5512,36.5512,123600.0
2013-02-25 10:25:00,39.85,39.89,39.8,39.83,181200.0,36.5512,36.5879,36.5053,36.5328,181200.0
2013-02-25 10:30:00,39.84,39.89,39.81,39.85,111200.0,36.542,36.5879,36.5145,36.5512,111200.0
2013-02-25 10:35:00,39.87,39.93,39.85,39.85,138400.0,36.5695,36.6246,36.5512,36.5512,138400.0
2013-02-25 10:40:00,39.86,39.91,39.82,39.91,99200.0,36.5604,36.6062,36.5237,36.6062,99200.0
2013-02-25 10:45:00,39.91,39.91,39.77,39.79,102800.0,36.6062,36.6062,36.4778,36.4962,102800.0
2013-02-25 10:50:00,39.77,39.82,39.75,39.78,98000.0,36.4778,36.5237,36.4595,36.487,98000.0
2013-02-25 10:55:00,39.78,39.84,39.77,39.83,73200.0,36.487,36.542,36.4778,36.5328,73200.0
2013-02-25 11:00:00,39.82,39.83,39.77,39.8,242800.0,36.5237,36.5328,36.4778,36.5053,242800.0
2013-02-25 11:05:00,39.79,39.88,39.77,39.83,91600.0,36.4962,36.5787,36.4778,36.5328,91600.0
2013-02-25 11:10:00,39.84,39.85,39.8,39.81,62800.0,36.542,36.5512,36.5053,36.5145,62800.0
2013-02-25 11:15:00,39.81,39.92,39.81,39.87,128800.0,36.5145,36.6154,36.5145,36.5695,128800.0
2013-02-25 11:20:00,39.89,39.92,39.85,39.9,66000.0,36.5879,36.6154,36.5512,36.5971,66000.0
2013-02-25 11:25:00,39.91,39.92,39.87,39.9,69600.0,36.6062,36.6154,36.5695,36.5971,69600.0
2013-02-25 11:30:00,39.91,39.92,39.88,39.89,126000.0,36.6062,36.6154,36.5787,36.5879,126000.0
2013-02-25 11:35:00,39.88,39.89,39.83,39.85,196000.0,36.5787,36.5879,36.5328,36.5512,196000.0
2013-02-25 11:40:00,39.86,39.88,39.83,39.84,96000.0,36.5604,36.5787,36.5328,36.542,96000.0
2013-02-25 11:45:00,39.83,39.85,39.76,39.77,190800.0,36.5328,36.5512,36.4686,36.4778,190800.0
2013-02-25 11:50:00,39.77,39.79,39.68,39.69,190400.0,36.4778,36.4962,36.3953,36.4044,190400.0
2013-02-25 11:55:00,39.69,39.73,39.66,39.69,110800.0,36.4044,36.4411,36.3769,36.4044,110800.0
2013-02-25 12:00:00,39.69,39.72,39.67,39.72,110800.0,36.4044,36.432,36.3861,36.432,110800.0
2013-02-25 12:05:00,39.73,39.73,39.68,39.69,102000.0,36.4411,36.4411,36.3953,36.4044,102000.0
2013-02-25 12:10:00,39.68,39.71,39.66,39.66,100800.0,36.3953,36.4228,36.3769,36.3769,100800.0
2013-02-25 12:15:00,39.67,39.69,39.64,39.65,88800.0,36.3861,36.4044,36.3586,36.3677,88800.0
2013-02-25 12:20:00,39.66,39.69,39.64,39.67,50400.0,36.3769,36.4044,36.3586,36.3861,50400.0
2013-02-25 12:25:00,39.67,39.7,39.65,39.69,83600.0,36.3861,36.4136,36.3677,36.4044,83600.0
2013-02-25 12:30:00,39.7,39.7,39.66,39.66,79200.0,36.4136,36.4136,36.3769,36.3769,79200.0
2013-02-25 12:35:00,39.67,39.68,39.65,39.67,83200.0,36.3861,36.3953,36.3677,36.3861,83200.0
2013-02-25 12:40:00,39.67,39.68,39.64,39.66,71200.0,36.3861,36.3953,36.3586,36.3769,71200.0
2013-02-25 12:45:00,39.67,39.72,39.66,39.71,46800.0,36.3861,36.432,36.3769,36.4228,46800.0
2013-02-25 12:50:00,39.71,39.73,39.67,39.68,60000.0,36.4228,36.4411,36.3861,36.3953,60000.0
2013-02-25 12:55:00,39.67,39.7,39.67,39.69,53200.0,36.3861,36.4136,36.3861,36.4044,53200.0
2013-02-25 13:00:00,39.69,39.71,39.68,39.7,54400.0,36.4044,36.4228,36.3953,36.4136,54400.0
2013-02-25 13:05:00,39.69,39.7,39.67,39.69,60000.0,36.4044,36.4136,36.3861,36.4044,60000.0
2013-02-25 13:10:00,39.69,39.69,39.66,39.66,92800.0,36.4044,36.4044,36.3769,36.3769,92800.0
2013-02-25 13:15:00,39.67,39.69,39.66,39.68,126400.0,36.3861,36.4044,36.3769,36.3953,126400.0
2013-02-25 13:20:00,39.68,39.69,39.65,39.69,58800.0,36.3953,36.4044,36.3677,36.4044,58800.0
2013-02-25 13:25:00,39.68,39.69,39.65,39.66,75200.0,36.3953,36.4044,36.3677,36.3769,75200.0
2013-02-25 13:30:00,39.65,39.65,39.57,39.57,90400.0,36.3677,36.3677,36.2944,36.2944,90400.0
2013-02-25 13:35:00,39.58,39.58,39.52,39.55,77200.0,36.3035,36.3035,36.2485,36.276,77200.0
2013-02-25 13:40:00,39.54,39.55,39.51,39.54,65600.0,36.2669,36.276,36.2393,36.2669,65600.0
2013-02-25 13:45:00,39.54,39.56,39.52,39.55,27600.0,36.2669,36.2852,36.2485,36.276,27600.0
2013-02-25 13:50:00,39.55,39.55,39.49,39.52,76400.0,36.276,36.276,36.221,36.2485,76400.0
2013-02-25 13:55:00,39.51,39.54,39.49,39.51,222400.0,36.2393,36.2669,36.221,36.2393,222400.0
2013-02-25 14:00:00,39.5,39.52,39.48,39.5,57200.0,36.2302,36.2485,36.2118,36.2302,57200.0
2013-02-25 14:05:00,39.5,39.51,39.45,39.5,144000.0,36.2302,36.2393,36.1843,36.2302,144000.0
2013-02-25 14:10:00,39.51,39.54,39.48,39.51,78800.0,36.2393,36.2669,36.2118,36.2393,78800.0
2013-02-25 14:15:00,39.51,39.52,39.49,39.52,42000.0,36.2393,36.2485,36.221,36.2485,42000.0
2013-02-25 14:20:00,39.51,39.52,39.49,39.49,41600.0,36.2393,36.2485,36.221,36.221,41600.0
2013-02-25 14:25:00,39.5,39.52,39.49,39.5,74000.0,36.2302,36.2485,36.221,36.2302,74000.0
2013-02-25 14:30:00,39.51,39.54,39.5,39.5,40400.0,36.2393,36.2669,36.2302,36.2302,40400.0
2013-02-25 14:35:00,39.49,39.5,39.46,39.46,94400.0,36.221,36.2302,36.1935,36.1935,94400.0
2013-02-25 14:40:00,39.46,39.49,39.46,39.49,46000.0,36.1935,36.221,36.1935,36.221,46000.0
2013-02-25 14:45:00,39.49,39.49,39.43,39.45,89200.0,36.221,36.221,36.166,36.1843,89200.0
2013-02-25 14:50:00,39.46,39.47,39.43,39.44,42800.0,36.1935,36.2026,36.166,36.1751,42800.0
2013-02-25 14:55:00,39.44,39.49,39.44,39.45,54000.0,36.1751,36.221,36.1751,36.1843,54000.0
2013-02-25 15:00:00,39.45,39.48,39.43,39.46,64800.0,36.1843,36.2118,36.166,36.1935,64800.0
2013-02-25 15:05:00,39.46,39.47,39.43,39.45,45200.0,36.1935,36.2026,36.166,36.1843,45200.0
2013-02-25 15:10:00,39.45,39.48,39.41,39.42,140400.0,36.1843,36.2118,36.1476,36.1568,140400.0
2013-02-25 15:15:00,39.41,39.42,39.34,39.34,172400.0,36.1476,36.1568,36.0834,36.0834,172400.0
2013-02-25 15:20:00,39.34,39.36,39.31,39.34,52000.0,36.0834,36.1018,36.0559,36.0834,52000.0
2013-02-25 15:25:00,39.33,39.34,39.25,39.27,154000.0,36.0742,36.0834,36.0009,36.0192,154000.0
2013-02-25 15:30:00,39.27,39.29,39.22,39.28,143200.0,36.0192,36.0375,35.9733,36.0284,143200.0
2013-02-25 15:35:00,39.28,39.29,39.22,39.22,182400.0,36.0284,36.0375,35.9733,35.9733,182400.0
2013-02-25 15:40:00,39.23,39.24,39.2,39.21,189200.0,35.9825,35.9917,35.955,35.9642,189200.0
2013-02-25 15:45:00,39.21,39.26,39.17,39.22,322800.0,35.9642,36.01,35.9275,35.9733,322800.0
2013-02-25 15:50:00,39.22,39.22,39.07,39.07,372000.0,35.9733,35.9733,35.8358,35.8358,372000.0
2013-02-25 15:55:00,39.07,39.08,38.98,38.98,679600.0,35.8358,35.8449,35.7532,35.7532,679600.0
2013-02-26 09:30:00,39.0,39.21,39.0,39.19,362000.0,35.7716,35.9642,35.7716,35.9458,362000.0
2013-02-26 09:35:00,39.2,39.33,39.2,39.24,235200.0,35.955,36.0742,35.955,35.9917,235200.0
2013-02-26 09:40:00,39.26,39.32,39.22,39.24,171200.0,36.01,36.0651,35.9733,35.9917,171200.0
2013-02-26 09:45:00,39.24,39.25,39.14,39.23,181600.0,35.9917,36.0009,35.9,35.9825,181600.0
2013-02-26 09:50:00,39.21,39.29,39.2,39.25,68000.0,35.9642,36.0375,35.955,36.0009,68000.0
2013-02-26 09:55:00,39.23,39.27,39.21,39.27,40400.0,35.9825,36.0192,35.9642,36.0192,40400.0
2013-02-26 10:00:00,39.27,39.36,39.25,39.29,123600.0,36.0192,36.1018,36.0009,36.0375,123600.0
2013-02-26 10:05:00,39.3,39.32,39.23,39.23,115600.0,36.0467,36.0651,35.9825,35.9825,115600.0
2013-02-26 10:10:00,39.23,39.27,39.2,39.2,117200.0,35.9825,36.0192,35.955,35.955,117200.0
2013-02-26 10:15:00,39.2,39.27,39.2,39.25,163600.0,35.955,36.0192,35.955,36.0009,163600.0
2013-02-26 10:20:00,39.24,39.24,39.17,39.23,212000.0,35.9917,35.9917,35.9275,35.9825,212000.0
2013-02-26 10:25:00,39.23,39.28,39.18,39.23,57200.0,35.9825,36.0284,35.9367,35.9825,57200.0
2013-02-26 10:30:00,39.22,39.22,39.11,39.12,112400.0,35.9733,35.9733,35.8724,35.8816,112400.0
2013-02-26 10:35:00,39.13,39.18,39.09,39.17,112400.0,35.8908,35.9367,35.8541,35.9275,112400.0
2013-02-26 10:40:00,39.17,39.21,39.13,39.15,79200.0,35.9275,35.9642,35.8908,35.9091,79200.0
2013-02-26 10:45:00,39.14,39.25,39.09,39.24,73200.0,35.9,36.0009,35.8541,35.9917,73200.0
2013-02-26 10:50:00,39.24,39.31,39.24,39.27,46400.0,35.9917,36.0559,35.9917,36.0192,46400.0
2013-02-26 10:55:00,39.27,39.27,39.21,39.21,49200.0,36.0192,36.0192,35.9642,35.9642,49200.0
2013-02-26 11:00:00,39.2,39.22,39.16,39.18,106000.0,35.955,35.9733,35.9183,35.9367,106000.0
2013-02-26 11:05:00,39.17,39.19,39.14,39.17,86400.0,35.9275,35.9458,35.9,35.9275,86400.0
2013-02-26 11:10:00,39.17,39.27,39.15,39.16,56800.0,35.9275,36.0192,35.9091,35.9183,56800.0
2013-02-26 11:15:00,39.15,39.26,39.15,39.22,73200.0,35.9091,36.01,35.9091,35.9733,73200.0
2013-02-26 11:20:00,39.22,39.27,39.15,39.21,85600.0,35.9733,36.0192,35.9091,35.9642,85600.0
2013-02-26 11:25:00,39.19,39.3,39.19,39.24,78400.0,35.9458,36.0467,35.9458,35.9917,78400.0
2013-02-26 11:30:00,39.24,39.27,39.21,39.24,32800.0,35.9917,36.0192,35.9642,35.9917,32800.0
2013-02-26 11:35:00,39.22,39.24,39.18,39.22,134800.0,35.9733,35.9917,35.9367,35.9733,134800.0
2013-02-26 11:40:00,39.2,39.22,39.17,39.19,156400.0,35.955,35.9733,35.9275,35.9458,156400.0
2013-02-26 11:45:00,39.2,39.21,39.17,39.18,199600.0,35.955,35.9642,35.9275,35.9367,199600.0
2013-02-26 11:50:00,39.18,39.24,39.18,39.23,70400.0,35.9367,35.9917,35.9367,35.9825,70400.0
2013-02-26 11:55:00,39.21,39.22,39.17,39.19,73600.0,35.9642,35.9733,35.9275,35.9458,73600.0
2013-02-26 12:00:00,39.17,39.23,39.17,39.23,102000.0,35.9275,35.9825,35.9275,35.9825,102000.0
2013-02-26 12:05:00,39.22,39.24,39.18,39.24,110800.0,35.9733,35.9917,35.9367,35.9917,110800.0
2013-02-26 12:10:00,39.21,39.23,39.18,39.2,144800.0,35.9642,35.9825,35.9367,35.955,144800.0
2013-02-26 12:15:00,39.21,39.23,39.2,39.22,62400.0,35.9642,35.9825,35.955,35.9733,62400.0
2013-02-26 12:20:00,39.22,39.25,39.2,39.25,140000.0,35.9733,36.0009,35.955,36.0009,140000.0
2013-02-26 12:25:00,39.26,39.27,39.23,39.25,40400.0,36.01,36.0192,35.9825,36.0009,40400.0
2013-02-26 12:30:00,39.25,39.3,39.23,39.29,65200.0,36.0009,36.0467,35.9825,36.0375,65200.0
2013-02-26 12:35:00,39.3,39.35,39.27,39.34,52800.0,36.0467,36.0926,36.0192,36.0834,52800.0
2013-02-26 12:40:00,39.35,39.35,39.32,39.34,39600.0,36.0926,36.0926,36.0651,36.0834,39600.0
2013-02-26 12:45:00,39.35,39.35,39.27,39.32,394000.0,36.0926,36.0926,36.0192,36.0651,394000.0
2013-02-26 12:50:00,39.32,39.49,39.29,39.41,432000.0,36.0651,36.221,36.0375,36.1476,432000.0
2013-02-26 12:55:00,39.41,39.45,39.4,39.4,137600.0,36.1476,36.1843,36.1384,36.1384,137600.0
2013-02-26 13:00:00,39.4,39.45,39.4,39.41,170400.0,36.1384,36.1843,36.1384,36.1476,170400.0
2013-02-26 13:05:00,39.42,39.44,39.4,39.42,294400.0,36.1568,36.1751,36.1384,36.1568,294400.0
2013-02-26 13:10:00,39.42,39.46,39.39,39.4,188400.0,36.1568,36.1935,36.1293,36.1384,188400.0
2013-02-26 13:15:00,39.4,39.41,39.38,39.38,140400.0,36.1384,36.1476,36.1201,36.1201,140400.0
2013-02-26 13:20:00,39.38,39.41,39.37,39.38,160400.0,36.1201,36.1476,36.1109,36.1201,160400.0
2013-02-26 13:25:00,39.4,39.42,39.38,39.4,89600.0,36.1384,36.1568,36.1201,36.1384,89600.0
2013-02-26 13:30:00,39.4,39.44,39.39,39.42,153600.0,36.1384,36.1751,36.1293,36.1568,153600.0
2013-02-26 13:35:00,39.42,39.5,39.42,39.48,72800.0,36.1568,36.2302,36.1568,36.2118,72800.0
2013-02-26 13:40:00,39.49,39.5,39.45,39.48,82400.0,36.221,36.2302,36.1843,36.2118,82400.0
2013-02-26 13:45:00,39.46,39.56,39.46,39.52,362400.0,36.1935,36.2852,36.1935,36.2485,362400.0
2013-02-26 13:50:00,39.52,39.6,39.52,39.58,177200.0,36.2485,36.3219,36.2485,36.3035,177200.0
2013-02-26 13:55:00,39.59,39.59,39.51,39.52,95600.0,36.3127,36.3127,36.2393,36.2485,95600.0
2013-02-26 14:00:00,39.51,39.54,39.48,39.54,162800.0,36.2393,36.2669,36.2118,36.2669,162800.0
2013-02-26 14:05:00,39.53,39.57,39.52,39.53,103600.0,36.2577,36.2944,36.2485,36.2577,103600.0
2013-02-26 14:10:00,39.54,39.55,39.52,39.53,156800.0,36.2669,36.276,36.2485,36.2577,156800.0
2013-02-26 14:15:00,39.52,39.55,39.52,39.55,168000.0,36.2485,36.276,36.2485,36.276,168000.0
2013-02-26 14:20:00,39.55,39.62,39.55,39.59,130400.0,36.276,36.3402,36.276,36.3127,130400.0
2013-02-26 14:25:00,39.59,39.6,39.57,39.59,117600.0,36.3127,36.3219,36.2944,36.3127,117600.0
2013-02-26 14:30:00,39.59,39.62,39.57,39.61,135200.0,36.3127,36.3402,36.2944,36.3311,135200.0
2013-02-26 14:35:00,39.62,39.65,39.59,39.61,85600.0,36.3402,36.3677,36.3127,36.3311,85600.0
2013-02-26 14:40:00,39.6,39.6,39.53,39.55,103200.0,36.3219,36.3219,36.2577,36.276,103200.0
2013-02-26 14:45:00,39.54,39.56,39.52,39.52,143200.0,36.2669,36.2852,36.2485,36.2485,143200.0
2013-02-26 14:50:00,39.51,39.53,39.48,39.51,88800.0,36.2393,36.2577,36.2118,36.2393,88800.0
2013-02-26 14:55:00,39.51,39.55,39.49,39.52,60000.0,36.2393,36.276,36.221,36.2485,60000.0
2013-02-26 15:00:00,39.52,39.56,39.5,39.5,97600.0,36.2485,36.2852,36.2302,36.2302,97600.0
2013-02-26 15:05:00,39.49,39.53,39.46,39.49,144800.0,36.221,36.2577,36.1935,36.221,144800.0
2013-02-26 15:10:00,39.48,39.49,39.42,39.45,144000.0,36.2118,36.221,36.1568,36.1843,144000.0
2013-02-26 15:15:00,39.45,39.49,39.43,39.48,124400.0,36.1843,36.221,36.166,36.2118,124400.0
2013-02-26 15:20:00,39.49,39.52,39.47,39.51,102400.0,36.221,36.2485,36.2026,36.2393,102400.0
2013-02-26 15:25:00,39.5,39.54,39.48,39.54,135600.0,36.2302,36.2669,36.2118,36.2669,135600.0
2013-02-26 15:30:00,39.54,39.54,39.49,39.51,88400.0,36.2669,36.2669,36.221,36.2393,88400.0
2013-02-26 15:35:00,39.51,39.52,39.47,39.52,92400.0,36.2393,36.2485,36.2026,36.2485,92400.0
2013-02-26 15:40:00,39.51,39.54,39.49,39.49,110000.0,36.2393,36.2669,36.221,36.221,110000.0
2013-02-26 15:45:00,39.49,39.53,39.46,39.47,146400.0,36.221,36.2577,36.1935,36.2026,146400.0
2013-02-26 15:50:00,39.47,39.51,39.46,39.48,158400.0,36.2026,36.2393,36.1935,36.2118,158400.0
2013-02-26 15:55:00,39.47,39.49,39.42,39.48,379600.0,36.2026,36.221,36.1568,36.2118,379600.0
2013-02-27 09:30:00,39.36,39.47,39.33,39.41,173200.0,36.1018,36.2026,36.0742,36.1476,173200.0
2013-02-27 09:35:00,39.39,39.4,39.33,39.35,86400.0,36.1293,36.1384,36.0742,36.0926,86400.0
2013-02-27 09:40:00,39.35,39.41,39.34,39.35,57200.0,36.0926,36.1476,36.0834,36.0926,57200.0
2013-02-27 09:45:00,39.38,39.41,39.35,39.37,63600.0,36.1201,36.1476,36.0926,36.1109,63600.0
2013-02-27 09:50:00,39.37,39.39,39.35,39.35,61200.0,36.1109,36.1293,36.0926,36.0926,61200.0
2013-02-27 09:55:00,39.36,39.41,39.35,39.38,45200.0,36.1018,36.1476,36.0926,36.1201,45200.0
2013-02-27 10:00:00,39.39,39.41,39.35,39.35,146400.0,36.1293,36.1476,36.0926,36.0926,146400.0
2013-02-27 10:05:00,39.35,39.38,39.34,39.37,134400.0,36.0926,36.1201,36.0834,36.1109,134400.0
2013-02-27 10:10:00,39.38,39.4,39.37,39.37,38000.0,36.1201,36.1384,36.1109,36.1109,38000.0
2013-02-27 10:15:00,39.37,39.4,39.35,39.38,51200.0,36.1109,36.1384,36.0926,36.1201,51200.0
2013-02-27 10:20:00,39.38,39.43,39.37,39.4,50800.0,36.1201,36.166,36.1109,36.1384,50800.0
2013-02-27 10:25:00,39.39,39.42,39.36,39.39,84000.0,36.1293,36.1568,36.1018,36.1293,84000.0
2013-02-27 10:30:00,39.39,39.41,39.38,39.41,58000.0,36.1293,36.1476,36.1201,36.1476,58000.0
2013-02-27 10:35:00,39.42,39.47,39.41,39.47,72000.0,36.1568,36.2026,36.1476,36.2026,72000.0
2013-02-27 10:40:00,39.47,39.49,39.45,39.48,102800.0,36.2026,36.221,36.1843,36.2118,102800.0
2013-02-27 10:45:00,39.47,39.49,39.46,39.46,62000.0,36.2026,36.221,36.1935,36.1935,62000.0
2013-02-27 10:50:00,39.45,39.5,39.45,39.49,32400.0,36.1843,36.2302,36.1843,36.221,32400.0
2013-02-27 10:55:00,39.48,39.52,39.48,39.52,54800.0,36.2118,36.2485,36.2118,36.2485,54800.0
2013-02-27 11:00:00,39.52,39.72,39.52,39.68,166800.0,36.2485,36.432,36.2485,36.3953,166800.0
2013-02-27 11:05:00,39.68,39.76,39.67,39.74,144800.0,36.3953,36.4686,36.3861,36.4503,144800.0
2013-02-27 11:10:00,39.74,39.81,39.74,39.79,247200.0,36.4503,36.5145,36.4503,36.4962,247200.0
2013-02-27 11:15:00,39.78,39.78,39.71,39.76,114400.0,36.487,36.487,36.4228,36.4686,114400.0
2013-02-27 11:20:00,39.76,39.77,39.71,39.72,114400.0,36.4686,36.4778,36.4228,36.432,114400.0
2013-02-27 11:25:00,39.72,39.74,39.69,39.71,96400.0,36.432,36.4503,36.4044,36.4228,96400.0
2013-02-27 11:30:00,39.72,39.75,39.63,39.63,119200.0,36.432,36.4595,36.3494,36.3494,119200.0
2013-02-27 11:35:00,39.63,39.67,39.61,39.65,196400.0,36.3494,36.3861,36.3311,36.3677,196400.0
2013-02-27 11:40:00,39.65,39.71,39.64,39.7,116800.0,36.3677,36.4228,36.3586,36.4136,116800.0
2013-02-27 11:45:00,39.71,39.76,39.7,39.76,167600.0,36.4228,36.4686,36.4136,36.4686,167600.0
2013-02-27 11:50:00,39.75,39.86,39.74,39.85,96800.0,36.4595,36.5604,36.4503,36.5512,96800.0
2013-02-27 11:55:00,39.84,39.85,39.77,39.77,85200.0,36.542,36.5512,36.4778,36.4778,85200.0
2013-02-27 12:00:00,39.77,39.77,39.72,39.74,60800.0,36.4778,36.4778,36.432,36.4503,60800.0
2013-02-27 12:05:00,39.74,39.84,39.74,39.83,52000.0,36.4503,36.542,36.4503,36.5328,52000.0
2013-02-27 12:10:00,39.82,39.82,39.77,39.81,42400.0,36.5237,36.5237,36.4778,36.5145,42400.0
2013-02-27 12:15:00,39.81,39.81,39.76,39.76,46800.0,36.5145,36.5145,36.4686,36.4686,46800.0
2013-02-27 12:20:00,39.76,39.84,39.76,39.81,51200.0,36.4686,36.542,36.4686,36.5145,51200.0
2013-02-27 12:25:00,39.81,39.83,39.79,39.81,62000.0,36.5145,36.5328,36.4962,36.5145,62000.0
2013-02-27 12:30:00,39.82,39.87,39.82,39.83,44800.0,36.5237,36.5695,36.5237,36.5328,44800.0
2013-02-27 12:35:00,39.82,39.85,39.81,39.81,49200.0,36.5237,36.5512,36.5145,36.5145,49200.0
2013-02-27 12:40:00,39.82,39.82,39.77,39.77,27600.0,36.5237,36.5237,36.4778,36.4778,27600.0
2013-02-27 12:45:00,39.78,39.8,39.77,39.78,49200.0,36.487,36.5053,36.4778,36.487,49200.0
2013-02-27 12:50:00,39.79,39.8,39.75,39.77,43600.0,36.4962,36.5053,36.4595,36.4778,43600.0
2013-02-27 12:55:00,39.76,39.82,39.75,39.8,49600.0,36.4686,36.5237,36.4595,36.5053,49600.0
2013-02-27 13:00:00,39.81,39.82,39.74,39.76,36400.0,36.5145,36.5237,36.4503,36.4686,36400.0
2013-02-27 13:05:00,39.76,39.78,39.72,39.73,64000.0,36.4686,36.487,36.432,36.4411,64000.0
2013-02-27 13:10:00,39.72,39.77,39.71,39.74,100800.0,36.432,36.4778,36.4228,36.4503,100800.0
2013-02-27 13:15:00,39.73,39.76,39.7,39.73,43200.0,36.4411,36.4686,36.4136,36.4411,43200.0
2013-02-27 13:20:00,39.71,39.74,39.7,39.7,67600.0,36.4228,36.4503,36.4136,36.4136,67600.0
2013-02-27 13:25:00,39.71,39.73,39.69,39.72,34000.0,36.4228,36.4411,36.4044,36.432,34000.0
2013-02-27 13:30:00,39.73,39.74,39.71,39.72,25200.0,36.4411,36.4503,36.4228,36.432,25200.0
2013-02-27 13:35:00,39.74,39.77,39.74,39.77,28800.0,36.4503,36.4778,36.4503,36.4778,28800.0
2013-02-27 13:40:00,39.77,39.77,39.73,39.74,31200.0,36.4778,36.4778,36.4411,36.4503,31200.0
2013-02-27 13:45:00,39.74,39.75,39.73,39.74,48000.0,36.4503,36.4595,36.4411,36.4503,48000.0
2013-02-27 13:50:00,39.74,39.75,39.72,39.73,24000.0,36.4503,36.4595,36.432,36.4411,24000.0
2013-02-27 13:55:00,39.73,39.77,39.72,39.77,66400.0,36.4411,36.4778,36.432,36.4778,66400.0
2013-02-27 14:00:00,39.77,39.79,39.73,39.77,79600.0,36.4778,36.4962,36.4411,36.4778,79600.0
2013-02-27 14:05:00,39.77,39.79,39.76,39.77,58400.0,36.4778,36.4962,36.4686,36.4778,58400.0
2013-02-27 14:10:00,39.78,39.84,39.77,39.82,41200.0,36.487,36.542,36.4778,36.5237,41200.0
2013-02-27 14:15:00,39.82,39.82,39.77,39.78,38400.0,36.5237,36.5237,36.4778,36.487,38400.0
2013-02-27 14:20:00,39.78,39.82,39.78,39.8,36400.0,36.487,36.5237,36.487,36.5053,36400.0
2013-02-27 14:25:00,39.8,39.82,39.75,39.75,94800.0,36.5053,36.5237,36.4595,36.4595,94800.0
2013-02-27 14:30:00,39.76,39.82,39.76,39.77,44800.0,36.4686,36.5237,36.4686,36.4778,44800.0
2013-02-27 14:35:00,39.76,39.77,39.75,39.77,29600.0,36.4686,36.4778,36.4595,36.4778,29600.0
2013-02-27 14:40:00,39.78,39.79,39.77,39.78,46400.0,36.487,36.4962,36.4778,36.487,46400.0
2013-02-27 14:45:00,39.79,39.84,39.77,39.84,163600.0,36.4962,36.542,36.4778,36.542,163600.0
2013-02-27 14:50:00,39.83,39.83,39.8,39.81,48000.0,36.5328,36.5328,36.5053,36.5145,48000.0
2013-02-27 14:55:00,39.8,39.84,39.8,39.82,48000.0,36.5053,36.542,36.5053,36.5237,48000.0
2013-02-27 15:00:00,39.83,39.84,39.81,39.84,108000.0,36.5328,36.542,36.5145,36.542,108000.0
2013-02-27 15:05:00,39.84,39.98,39.82,39.91,322400.0,36.542,36.6704,36.5237,36.6062,322400.0
2013-02-27 15:10:00,39.91,39.95,39.88,39.95,106400.0,36.6062,36.6429,36.5787,36.6429,106400.0
2013-02-27 15:15:00,39.94,39.99,39.94,39.99,194800.0,36.6337,36.6796,36.6337,36.6796,194800.0
2013-02-27 15:20:00,39.98,40.02,39.98,40.0,197600.0,36.6704,36.7071,36.6704,36.6888,197600.0
2013-02-27 15:25:00,40.0,40.02,39.98,39.99,225600.0,36.6888,36.7071,36.6704,36.6796,225600.0
2013-02-27 15:30:00,39.99,40.0,39.97,39.99,128800.0,36.6796,36.6888,36.6613,36.6796,128800.0
2013-02-27 15:35:00,39.99,40.02,39.98,40.01,124400.0,36.6796,36.7071,36.6704,36.6979,124400.0
2013-02-27 15:40:00,40.01,40.02,39.95,39.99,113200.0,36.6979,36.7071,36.6429,36.6796,113200.0
2013-02-27 15:45:00,39.99,39.99,39.93,39.94,123200.0,36.6796,36.6796,36.6246,36.6337,123200.0
2013-02-27 15:50:00,39.94,39.96,39.92,39.95,198000.0,36.6337,36.6521,36.6154,36.6429,198000.0
2013-02-27 15:55:00,39.94,39.96,39.9,39.95,618000.0,36.6337,36.6521,36.5971,36.6429,618000.0
2013-02-28 09:30:00,40.09,40.09,39.72,39.94,309200.0,36.7713,36.7713,36.432,36.6337,309200.0
2013-02-28 09:35:00,39.94,39.96,39.84,39.88,171200.0,36.6337,36.6521,36.542,36.5787,171200.0
2013-02-28 09:40:00,39.88,39.97,39.87,39.93,120800.0,36.5787,36.6613,36.5695,36.6246,120800.0
2013-02-28 09:45:00,39.93,39.96,39.84,39.93,97200.0,36.6246,36.6521,36.542,36.6246,97200.0
2013-02-28 09:50:00,39.94,39.96,39.88,39.89,55200.0,36.6337,36.6521,36.5787,36.5879,55200.0
2013-02-28 09:55:00,39.88,39.9,39.84,39.87,61600.0,36.5787,36.5971,36.542,36.5695,61600.0
2013-02-28 10:00:00,39.88,39.92,39.83,39.84,71200.0,36.5787,36.6154,36.5328,36.542,71200.0
2013-02-28 10:05:00,39.84,39.85,39.8,39.82,84000.0,36.542,36.5512,36.5053,36.5237,84000.0
2013-02-28 10:10:00,39.81,39.86,39.81,39.85,101600.0,36.5145,36.5604,36.5145,36.5512,101600.0
2013-02-28 10:15:00,39.85,39.88,39.82,39.85,126000.0,36.5512,36.5787,36.5237,36.5512,126000.0
2013-02-28 10:20:00,39.84,39.89,39.83,39.84,108800.0,36.542,36.5879,36.5328,36.542,108800.0
2013-02-28 10:25:00,39.84,39.85,39.8,39.84,84000.0,36.542,36.5512,36.5053,36.542,84000.0
2013-02-28 10:30:00,39.84,39.85,39.81,39.82,84800.0,36.542,36.5512,36.5145,36.5237,84800.0
2013-02-28 10:35:00,39.82,39.85,39.8,39.82,109600.0,36.5237,36.5512,36.5053,36.5237,109600.0
2013-02-28 10:40:00,39.82,39.83,39.77,39.78,130800.0,36.5237,36.5328,36.4778,36.487,130800.0
2013-02-28 10:45:00,39.78,39.79,39.7,39.7,146000.0,36.487,36.4962,36.4136,36.4136,146000.0
2013-02-28 10:50:00,39.71,39.71,39.65,39.65,126400.0,36.4228,36.4228,36.3677,36.3677,126400.0
2013-02-28 10:55:00,39.65,39.69,39.65,39.68,110000.0,36.3677,36.4044,36.3677,36.3953,110000.0
2013-02-28 11:00:00,39.68,39.71,39.64,39.71,150800.0,36.3953,36.4228,36.3586,36.4228,150800.0
2013-02-28 11:05:00,39.7,39.76,39.7,39.76,201200.0,36.4136,36.4686,36.4136,36.4686,201200.0
2013-02-28 11:10:00,39.76,39.76,39.72,39.74,99600.0,36.4686,36.4686,36.432,36.4503,99600.0
2013-02-28 11:15:00,39.73,39.76,39.73,39.76,197600.0,36.4411,36.4686,36.4411,36.4686,197600.0
2013-02-28 11:20:00,39.75,39.76,39.73,39.74,98800.0,36.4595,36.4686,36.4411,36.4503,98800.0
2013-02-28 11:25:00,39.73,39.75,39.71,39.75,237200.0,36.4411,36.4595,36.4228,36.4595,237200.0
2013-02-28 11:30:00,39.75,39.77,39.72,39.73,97200.0,36.4595,36.4778,36.432,36.4411,97200.0
2013-02-28 11:35:00,39.72,39.72,39.67,39.69,54400.0,36.432,36.432,36.3861,36.4044,54400.0
2013-02-28 11:40:00,39.69,39.71,39.68,39.69,106000.0,36.4044,36.4228,36.3953,36.4044,106000.0
2013-02-28 11:45:00,39.69,39.69,39.67,39.68,73600.0,36.4044,36.4044,36.3861,36.3953,73600.0
2013-02-28 11:50:00,39.68,39.68,39.65,39.67,56800.0,36.3953,36.3953,36.3677,36.3861,56800.0
2013-02-28 11:55:00,39.67,39.68,39.61,39.62,84400.0,36.3861,36.3953,36.3311,36.3402,84400.0
2013-02-28 12:00:00,39.62,39.65,39.61,39.63,75600.0,36.3402,36.3677,36.3311,36.3494,75600.0
2013-02-28 12:05:00,39.62,39.63,39.58,39.59,94000.0,36.3402,36.3494,36.3035,36.3127,94000.0
2013-02-28 12:10:00,39.6,39.62,39.58,39.6,62000.0,36.3219,36.3402,36.3035,36.3219,62000.0
2013-02-28 12:15:00,39.59,39.64,39.58,39.63,79600.0,36.3127,36.3586,36.3035,36.3494,79600.0
2013-02-28 12:20:00,39.63,39.67,39.63,39.66,40000.0,36.3494,36.3861,36.3494,36.3769,40000.0
2013-02-28 12:25:00,39.67,39.68,39.65,39.67,85200.0,36.3861,36.3953,36.3677,36.3861,85200.0
2013-02-28 12:30:00,39.67,39.71,39.67,39.71,83600.0,36.3861,36.4228,36.3861,36.4228,83600.0
2013-02-28 12:35:00,39.71,39.74,39.71,39.72,121200.0,36.4228,36.4503,36.4228,36.432,121200.0
2013-02-28 12:40:00,39.72,39.77,39.72,39.77,52800.0,36.432,36.4778,36.432,36.4778,52800.0
2013-02-28 12:45:00,39.77,39.77,39.76,39.77,61200.0,36.4778,36.4778,36.4686,36.4778,61200.0
2013-02-28 12:50:00,39.77,39.77,39.76,39.76,53600.0,36.4778,36.4778,36.4686,36.4686,53600.0
2013-02-28 12:55:00,39.74,39.76,39.74,39.74,50800.0,36.4503,36.4686,36.4503,36.4503,50800.0
2013-02-28 13:00:00,39.74,39.77,39.74,39.77,52000.0,36.4503,36.4778,36.4503,36.4778,52000.0
2013-02-28 13:05:00,39.77,39.79,39.76,39.79,64800.0,36.4778,36.4962,36.4686,36.4962,64800.0
2013-02-28 13:10:00,39.79,39.8,39.77,39.79,45600.0,36.4962,36.5053,36.4778,36.4962,45600.0
2013-02-28 13:15:00,39.79,39.82,39.77,39.82,94000.0,36.4962,36.5237,36.4778,36.5237,94000.0
2013-02-28 13:20:00,39.82,39.88,39.79,39.87,65600.0,36.5237,36.5787,36.4962,36.5695,65600.0
2013-02-28 13:25:00,39.87,39.91,39.86,39.87,53600.0,36.5695,36.6062,36.5604,36.5695,53600.0
2013-02-28 13:30:00,39.87,39.87,39.83,39.83,69200.0,36.5695,36.5695,36.5328,36.5328,69200.0
2013-02-28 13:35:00,39.84,39.88,39.84,39.86,44800.0,36.542,36.5787,36.542,36.5604,44800.0
2013-02-28 13:40:00,39.86,39.87,39.83,39.84,38400.0,36.5604,36.5695,36.5328,36.542,38400.0
2013-02-28 13:45:00,39.84,39.86,39.84,39.86,28000.0,36.542,36.5604,36.542,36.5604,28000.0
2013-02-28 13:50:00,39.86,39.88,39.84,39.87,77200.0,36.5604,36.5787,36.542,36.5695,77200.0
2013-02-28 13:55:00,39.87,39.89,39.85,39.86,42000.0,36.5695,36.5879,36.5512,36.5604,42000.0
2013-02-28 14:00:00,39.86,39.88,39.85,39.86,41600.0,36.5604,36.5787,36.5512,36.5604,41600.0
2013-02-28 14:05:00,39.86,39.91,39.86,39.91,63600.0,36.5604,36.6062,36.5604,36.6062,63600.0
2013-02-28 14:10:00,39.91,39.93,39.9,39.92,76000.0,36.6062,36.6246,36.5971,36.6154,76000.0
2013-02-28 14:15:00,39.92,39.96,39.92,39.92,198400.0,36.6154,36.6521,36.6154,36.6154,198400.0
2013-02-28 14:20:00,39.92,39.92,39.88,39.9,62000.0,36.6154,36.6154,36.5787,36.5971,62000.0
2013-02-28 14:25:00,39.9,39.91,39.88,39.91,72000.0,36.5971,36.6062,36.5787,36.6062,72000.0
2013-02-28 14:30:00,39.91,39.92,39.84,39.85,103200.0,36.6062,36.6154,36.542,36.5512,103200.0
2013-02-28 14:35:00,39.85,39.85,39.82,39.84,117200.0,36.5512,36.5512,36.5237,36.542,117200.0
2013-02-28 14:40:00,39.84,39.84,39.8,39.82,119600.0,36.542,36.542,36.5053,36.5237,119600.0
2013-02-28 14:45:00,39.82,39.83,39.81,39.82,81200.0,36.5237,36.5328,36.5145,36.5237,81200.0
2013-02-28 14:50:00,39.82,39.84,39.81,39.84,68400.0,36.5237,36.542,36.5145,36.542,68400.0
2013-02-28 14:55:00,39.84,39.85,39.83,39.83,64000.0,36.542,36.5512,36.5328,36.5328,64000.0
2013-02-28 15:00:00,39.83,39.83,39.79,39.8,96000.0,36.5328,36.5328,36.4962,36.5053,96000.0
2013-02-28 15:05:00,39.8,39.82,39.77,39.82,97200.0,36.5053,36.5237,36.4778,36.5237,97200.0
2013-02-28 15:10:00,39.82,39.83,39.79,39.81,72000.0,36.5237,36.5328,36.4962,36.5145,72000.0
2013-02-28 15:15:00,39.81,39.81,39.76,39.77,89600.0,36.5145,36.5145,36.4686,36.4778,89600.0
2013-02-28 15:20:00,39.77,39.81,39.76,39.8,113200.0,36.4778,36.5145,36.4686,36.5053,113200.0
2013-02-28 15:25:00,39.81,39.84,39.79,39.82,106400.0,36.5145,36.542,36.4962,36.5237,106400.0
2013-02-28 15:30:00,39.82,39.84,39.8,39.83,104400.0,36.5237,36.542,36.5053,36.5328,104400.0
2013-02-28 15:35:00,39.83,39.84,39.81,39.83,120000.0,36.5328,36.542,36.5145,36.5328,120000.0
2013-02-28 15:40:00,39.83,39.84,39.79,39.83,118400.0,36.5328,36.542,36.4962,36.5328,118400.0
2013-02-28 15:45:00,39.82,39.83,39.79,39.82,236400.0,36.5237,36.5328,36.4962,36.5237,236400.0
2013-02-28 15:50:00,39.82,39.82,39.74,39.74,260000.0,36.5237,36.5237,36.4503,36.4503,260000.0
2013-02-28 15:55:00,39.74,39.75,39.66,39.66,501200.0,36.4503,36.4595,36.3769,36.3769,501200.0
2013-03-01 09:30:00,39.48,39.59,39.16,39.28,586800.0,36.2118,36.3127,35.9183,36.0284,586800.0
2013-03-01 09:35:00,39.28,39.33,39.26,39.27,306400.0,36.0284,36.0742,36.01,36.0192,306400.0
2013-03-01 09:40:00,39.26,39.28,39.18,39.25,287200.0,36.01,36.0284,35.9367,36.0009,287200.0
2013-03-01 09:45:00,39.26,39.41,39.25,39.33,190000.0,36.01,36.1476,36.0009,36.0742,190000.0
2013-03-01 09:50:00,39.33,39.38,39.31,39.38,127600.0,36.0742,36.1201,36.0559,36.1201,127600.0
2013-03-01 09:55:00,39.38,39.49,39.38,39.47,146000.0,36.1201,36.221,36.1201,36.2026,146000.0
2013-03-01 10:00:00,39.47,39.56,39.44,39.46,133600.0,36.2026,36.2852,36.1751,36.1935,133600.0
2013-03-01 10:05:00,39.47,39.58,39.46,39.56,138800.0,36.2026,36.3035,36.1935,36.2852,138800.0
2013-03-01 10:10:00,39.56,39.57,39.54,39.54,102800.0,36.2852,36.2944,36.2669,36.2669,102800.0
2013-03-01 10:15:00,39.54,39.54,39.49,39.49,116000.0,36.2669,36.2669,36.221,36.221,116000.0
2013-03-01 10:20:00,39.49,39.49,39.45,39.48,102800.0,36.221,36.221,36.1843,36.2118,102800.0
2013-03-01 10:25:00,39.47,39.59,39.46,39.59,118800.0,36.2026,36.3127,36.1935,36.3127,118800.0
2013-03-01 10:30:00,39.59,39.62,39.56,39.58,139600.0,36.3127,36.3402,36.2852,36.3035,139600.0
2013-03-01 10:35:00,39.57,39.62,39.53,39.53,104000.0,36.2944,36.3402,36.2577,36.2577,104000.0
2013-03-01 10:40:00,39.54,39.62,39.53,39.59,92400.0,36.2669,36.3402,36.2577,36.3127,92400.0
2013-03-01 10:45:00,39.58,39.59,39.52,39.52,81600.0,36.3035,36.3127,36.2485,36.2485,81600.0
2013-03-01 10:50:00,39.52,39.62,39.51,39.61,126400.0,36.2485,36.3402,36.2393,36.3311,126400.0
2013-03-01 10:55:00,39.6,39.62,39.5,39.52,145600.0,36.3219,36.3402,36.2302,36.2485,145600.0
2013-03-01 11:00:00,39.52,39.59,39.51,39.56,148000.0,36.2485,36.3127,36.2393,36.2852,148000.0
2013-03-01 11:05:00,39.56,39.57,39.53,39.54,59600.0,36.2852,36.2944,36.2577,36.2669,59600.0
2013-03-01 11:10:00,39.54,39.55,39.49,39.49,95200.0,36.2669,36.276,36.221,36.221,95200.0
2013-03-01 11:15:00,39.49,39.49,39.39,39.41,133200.0,36.221,36.221,36.1293,36.1476,133200.0
2013-03-01 11:20:00,39.41,39.47,39.39,39.47,160400.0,36.1476,36.2026,36.1293,36.2026,160400.0
2013-03-01 11:25:00,39.48,39.48,39.36,39.36,133200.0,36.2118,36.2118,36.1018,36.1018,133200.0
2013-03-01 11:30:00,39.36,39.45,39.36,39.42,187200.0,36.1018,36.1843,36.1018,36.1568,187200.0
2013-03-01 11:35:00,39.42,39.46,39.38,39.42,96000.0,36.1568,36.1935,36.1201,36.1568,96000.0
2013-03-01 11:40:00,39.42,39.42,39.33,39.35,142000.0,36.1568,36.1568,36.0742,36.0926,142000.0
2013-03-01 11:45:00,39.35,39.36,39.32,39.35,136800.0,36.0926,36.1018,36.0651,36.0926,136800.0
2013-03-01 11:50:00,39.35,39.37,39.3,39.31,133200.0,36.0926,36.1109,36.0467,36.0559,133200.0
2013-03-01 11:55:00,39.31,39.35,39.3,39.34,60000.0,36.0559,36.0926,36.0467,36.0834,60000.0
2013-03-01 12:00:00,39.34,39.37,39.33,39.35,84000.0,36.0834,36.1109,36.0742,36.0926,84000.0
2013-03-01 12:05:00,39.35,39.36,39.32,39.34,105600.0,36.0926,36.1018,36.0651,36.0834,105600.0
2013-03-01 12:10:00,39.35,39.36,39.33,39.34,80000.0,36.0926,36.1018,36.0742,36.0834,80000.0
2013-03-01 12:15:00,39.34,39.38,39.32,39.36,170400.0,36.0834,36.1201,36.0651,36.1018,170400.0
2013-03-01 12:20:00,39.35,39.47,39.35,39.44,97200.0,36.0926,36.2026,36.0926,36.1751,97200.0
2013-03-01 12:25:00,39.43,39.43,39.37,39.42,123200.0,36.166,36.166,36.1109,36.1568,123200.0
2013-03-01 12:30:00,39.42,39.65,39.42,39.44,664000.0,36.1568,36.3677,36.1568,36.1751,664000.0
2013-03-01 12:35:00,39.43,39.43,39.28,39.28,584800.0,36.166,36.166,36.0284,36.0284,584800.0
2013-03-01 12:40:00,39.28,39.5,39.26,39.48,665200.0,36.0284,36.2302,36.01,36.2118,665200.0
2013-03-01 12:45:00,39.49,39.52,39.47,39.49,66000.0,36.221,36.2485,36.2026,36.221,66000.0
2013-03-01 12:50:00,39.49,39.57,39.48,39.55,165600.0,36.221,36.2944,36.2118,36.276,165600.0
2013-03-01 12:55:00,39.56,39.57,39.44,39.46,521600.0,36.2852,36.2944,36.1751,36.1935,521600.0
2013-03-01 13:00:00,39.47,39.56,39.37,39.52,492000.0,36.2026,36.2852,36.1109,36.2485,492000.0
2013-03-01 13:05:00,39.52,39.59,39.49,39.49,263600.0,36.2485,36.3127,36.221,36.221,263600.0
2013-03-01 13:10:00,39.49,39.53,39.49,39.51,56000.0,36.221,36.2577,36.221,36.2393,56000.0
2013-03-01 13:15:00,39.51,39.55,39.47,39.54,158400.0,36.2393,36.276,36.2026,36.2669,158400.0
2013-03-01 13:20:00,39.54,39.55,39.49,39.51,61200.0,36.2669,36.276,36.221,36.2393,61200.0
2013-03-01 13:25:00,39.51,39.53,39.49,39.51,61600.0,36.2393,36.2577,36.221,36.2393,61600.0
2013-03-01 13:30:00,39.52,39.52,39.46,39.49,77600.0,36.2485,36.2485,36.1935,36.221,77600.0
2013-03-01 13:35:00,39.5,39.5,39.48,39.5,54400.0,36.2302,36.2302,36.2118,36.2302,54400.0
2013-03-01 13:40:00,39.5,39.56,39.5,39.54,72400.0,36.2302,36.2852,36.2302,36.2669,72400.0
2013-03-01 13:45:00,39.54,39.6,39.53,39.57,72800.0,36.2669,36.3219,36.2577,36.2944,72800.0
2013-03-01 13:50:00,39.56,39.58,39.54,39.58,46800.0,36.2852,36.3035,36.2669,36.3035,46800.0
2013-03-01 13:55:00,39.58,39.64,39.58,39.64,58400.0,36.3035,36.3586,36.3035,36.3586,58400.0
2013-03-01 14:00:00,39.64,39.67,39.63,39.65,94800.0,36.3586,36.3861,36.3494,36.3677,94800.0
2013-03-01 14:05:00,39.65,39.67,39.62,39.64,113200.0,36.3677,36.3861,36.3402,36.3586,113200.0
2013-03-01 14:10:00,39.63,39.67,39.63,39.67,93200.0,36.3494,36.3861,36.3494,36.3861,93200.0
2013-03-01 14:15:00,39.67,39.69,39.63,39.69,60800.0,36.3861,36.4044,36.3494,36.4044,60800.0
2013-03-01 14:20:00,39.68,39.72,39.62,39.62,71200.0,36.3953,36.432,36.3402,36.3402,71200.0
2013-03-01 14:25:00,39.62,39.62,39.59,39.61,75200.0,36.3402,36.3402,36.3127,36.3311,75200.0
2013-03-01 14:30:00,39.62,39.65,39.62,39.63,29600.0,36.3402,36.3677,36.3402,36.3494,29600.0
2013-03-01 14:35:00,39.63,39.66,39.59,39.6,110400.0,36.3494,36.3769,36.3127,36.3219,110400.0
2013-03-01 14:40:00,39.6,39.63,39.6,39.62,47200.0,36.3219,36.3494,36.3219,36.3402,47200.0
2013-03-01 14:45:00,39.62,39.62,39.56,39.56,60000.0,36.3402,36.3402,36.2852,36.2852,60000.0
2013-03-01 14:50:00,39.56,39.57,39.54,39.55,57600.0,36.2852,36.2944,36.2669,36.276,57600.0
2013-03-01 14:55:00,39.55,39.62,39.53,39.62,60800.0,36.276,36.3402,36.2577,36.3402,60800.0
2013-03-01 15:00:00,39.62,39.62,39.58,39.59,89200.0,36.3402,36.3402,36.3035,36.3127,89200.0
2013-03-01 15:05:00,39.58,39.66,39.58,39.65,164000.0,36.3035,36.3769,36.3035,36.3677,164000.0
2013-03-01 15:10:00,39.65,39.67,39.62,39.64,109600.0,36.3677,36.3861,36.3402,36.3586,109600.0
2013-03-01 15:15:00,39.64,39.66,39.6,39.62,111200.0,36.3586,36.3769,36.3219,36.3402,111200.0
2013-03-01 15:20:00,39.62,39.66,39.61,39.63,121200.0,36.3402,36.3769,36.3311,36.3494,121200.0
2013-03-01 15:25:00,39.63,39.65,39.61,39.62,109200.0,36.3494,36.3677,36.3311,36.3402,109200.0
2013-03-01 15:30:00,39.62,39.64,39.6,39.6,89200.0,36.3402,36.3586,36.3219,36.3219,89200.0
2013-03-01 15:35:00,39.6,39.61,39.58,39.59,93600.0,36.3219,36.3311,36.3035,36.3127,93600.0
2013-03-01 15:40:00,39.59,39.6,39.54,39.54,152000.0,36.3127,36.3219,36.2669,36.2669,152000.0
2013-03-01 15:45:00,39.55,39.57,39.51,39.54,281200.0,36.276,36.2944,36.2393,36.2669,281200.0
2013-03-01 15:50:00,39.54,39.57,39.49,39.49,229600.0,36.2669,36.2944,36.221,36.221,229600.0
2013-03-01 15:55:00,39.49,39.55,39.48,39.55,417200.0,36.221,36.276,36.2118,36.276,417200.0
2013-03-04 09:30:00,39.44,39.59,39.39,39.57,252000.0,36.1751,36.3127,36.1293,36.2944,252000.0
2013-03-04 09:35:00,39.58,39.65,39.54,39.65,136000.0,36.3035,36.3677,36.2669,36.3677,136000.0
2013-03-04 09:40:00,39.65,39.72,39.63,39.65,120800.0,36.3677,36.432,36.3494,36.3677,120800.0
2013-03-04 09:45:00,39.64,39.78,39.59,39.73,100800.0,36.3586,36.487,36.3127,36.4411,100800.0
2013-03-04 09:50:00,39.72,39.77,39.69,39.76,56800.0,36.432,36.4778,36.4044,36.4686,56800.0
2013-03-04 09:55:00,39.74,39.77,39.72,39.74,74000.0,36.4503,36.4778,36.432,36.4503,74000.0
2013-03-04 10:00:00,39.73,39.77,39.66,39.68,76800.0,36.4411,36.4778,36.3769,36.3953,76800.0
2013-03-04 10:05:00,39.68,39.74,39.67,39.73,161200.0,36.3953,36.4503,36.3861,36.4411,161200.0
2013-03-04 10:10:00,39.72,39.73,39.63,39.63,116000.0,36.432,36.4411,36.3494,36.3494,116000.0
2013-03-04 10:15:00,39.63,39.68,39.6,39.62,142000.0,36.3494,36.3953,36.3219,36.3402,142000.0
2013-03-04 10:20:00,39.62,39.63,39.55,39.56,106000.0,36.3402,36.3494,36.276,36.2852,106000.0
2013-03-04 10:25:00,39.56,39.59,39.53,39.54,96000.0,36.2852,36.3127,36.2577,36.2669,96000.0
2013-03-04 10:30:00,39.55,39.6,39.52,39.55,58800.0,36.276,36.3219,36.2485,36.276,58800.0
2013-03-04 10:35:00,39.54,39.57,39.51,39.57,37200.0,36.2669,36.2944,36.2393,36.2944,37200.0
2013-03-04 10:40:00,39.56,39.63,39.56,39.58,26400.0,36.2852,36.3494,36.2852,36.3035,26400.0
2013-03-04 10:45:00,39.59,39.61,39.58,39.59,19600.0,36.3127,36.3311,36.3035,36.3127,19600.0
2013-03-04 10:50:00,39.57,39.63,39.56,39.58,55200.0,36.2944,36.3494,36.2852,36.3035,55200.0
2013-03-04 10:55:00,39.56,39.62,39.54,39.62,119600.0,36.2852,36.3402,36.2669,36.3402,119600.0
2013-03-04 11:00:00,39.61,39.65,39.6,39.65,109600.0,36.3311,36.3677,36.3219,36.3677,109600.0
2013-03-04 11:05:00,39.65,39.65,39.59,39.6,36400.0,36.3677,36.3677,36.3127,36.3219,36400.0
2013-03-04 11:10:00,39.59,39.64,39.58,39.6,38400.0,36.3127,36.3586,36.3035,36.3219,38400.0
2013-03-04 11:15:00,39.6,39.65,39.58,39.65,29600.0,36.3219,36.3677,36.3035,36.3677,29600.0
2013-03-04 11:20:00,39.65,39.67,39.63,39.63,29200.0,36.3677,36.3861,36.3494,36.3494,29200.0
2013-03-04 11:25:00,39.63,39.69,39.63,39.69,60800.0,36.3494,36.4044,36.3494,36.4044,60800.0
2013-03-04 11:30:00,39.69,39.72,39.65,39.67,45200.0,36.4044,36.432,36.3677,36.3861,45200.0
2013-03-04 11:35:00,39.67,39.7,39.66,39.68,63200.0,36.3861,36.4136,36.3769,36.3953,63200.0
2013-03-04 11:40:00,39.69,39.7,39.66,39.67,28400.0,36.4044,36.4136,36.3769,36.3861,28400.0
2013-03-04 11:45:00,39.66,39.69,39.65,39.67,83600.0,36.3769,36.4044,36.3677,36.3861,83600.0
2013-03-04 11:50:00,39.67,39.7,39.66,39.67,74800.0,36.3861,36.4136,36.3769,36.3861,74800.0
2013-03-04 11:55:00,39.67,39.67,39.63,39.65,32000.0,36.3861,36.3861,36.3494,36.3677,32000.0
2013-03-04 12:00:00,39.65,39.65,39.63,39.63,32000.0,36.3677,36.3677,36.3494,36.3494,32000.0
2013-03-04 12:05:00,39.63,39.63,39.59,39.59,22000.0,36.3494,36.3494,36.3127,36.3127,22000.0
2013-03-04 12:10:00,39.59,39.6,39.56,39.57,97600.0,36.3127,36.3219,36.2852,36.2944,97600.0
2013-03-04 12:15:00,39.58,39.58,39.53,39.56,35600.0,36.3035,36.3035,36.2577,36.2852,35600.0
2013-03-04 12:20:00,39.57,39.57,39.53,39.54,40400.0,36.2944,36.2944,36.2577,36.2669,40400.0
2013-03-04 12:25:00,39.53,39.57,39.52,39.55,55200.0,36.2577,36.2944,36.2485,36.276,55200.0
2013-03-04 12:30:00,39.55,39.56,39.49,39.51,122000.0,36.276,36.2852,36.221,36.2393,122000.0
2013-03-04 12:35:00,39.52,39.52,39.49,39.49,42800.0,36.2485,36.2485,36.221,36.221,42800.0
2013-03-04 12:40:00,39.5,39.53,39.5,39.52,74000.0,36.2302,36.2577,36.2302,36.2485,74000.0
2013-03-04 12:45:00,39.52,39.52,39.5,39.51,12800.0,36.2485,36.2485,36.2302,36.2393,12800.0
2013-03-04 12:50:00,39.52,39.53,39.51,39.52,33600.0,36.2485,36.2577,36.2393,36.2485,33600.0
2013-03-04 12:55:00,39.52,39.59,39.52,39.58,84800.0,36.2485,36.3127,36.2485,36.3035,84800.0
2013-03-04 13:00:00,39.58,39.58,39.56,39.57,15600.0,36.3035,36.3035,36.2852,36.2944,15600.0
2013-03-04 13:05:00,39.57,39.57,39.54,39.56,25200.0,36.2944,36.2944,36.2669,36.2852,25200.0
2013-03-04 13:10:00,39.56,39.57,39.54,39.56,18000.0,36.2852,36.2944,36.2669,36.2852,18000.0
2013-03-04 13:15:00,39.57,39.59,39.56,39.58,50000.0,36.2944,36.3127,36.2852,36.3035,50000.0
2013-03-04 13:20:00,39.58,39.63,39.58,39.62,54400.0,36.3035,36.3494,36.3035,36.3402,54400.0
2013-03-04 13:25:00,39.62,39.63,39.59,39.63,68000.0,36.3402,36.3494,36.3127,36.3494,68000.0
2013-03-04 13:30:00,39.63,39.63,39.6,39.62,15600.0,36.3494,36.3494,36.3219,36.3402,15600.0
2013-03-04 13:35:00,39.62,39.62,39.59,39.59,32800.0,36.3402,36.3402,36.3127,36.3127,32800.0
2013-03-04 13:40:00,39.59,39.63,39.59,39.62,30000.0,36.3127,36.3494,36.3127,36.3402,30000.0
2013-03-04 13:45:00,39.59,39.64,39.59,39.64,30800.0,36.3127,36.3586,36.3127,36.3586,30800.0
2013-03-04 13:50:00,39.63,39.65,39.62,39.62,48000.0,36.3494,36.3677,36.3402,36.3402,48000.0
2013-03-04 13:55:00,39.61,39.63,39.58,39.63,31600.0,36.3311,36.3494,36.3035,36.3494,31600.0
2013-03-04 14:00:00,39.6,39.61,39.57,39.58,45200.0,36.3219,36.3311,36.2944,36.3035,45200.0
2013-03-04 14:05:00,39.59,39.61,39.57,39.57,33600.0,36.3127,36.3311,36.2944,36.2944,33600.0
2013-03-04 14:10:00,39.58,39.58,39.55,39.58,47600.0,36.3035,36.3035,36.276,36.3035,47600.0
2013-03-04 14:15:00,39.58,39.6,39.55,39.57,44400.0,36.3035,36.3219,36.276,36.2944,44400.0
2013-03-04 14:20:00,39.57,39.59,39.57,39.59,90400.0,36.2944,36.3127,36.2944,36.3127,90400.0
2013-03-04 14:25:00,39.59,39.68,39.59,39.66,120400.0,36.3127,36.3953,36.3127,36.3769,120400.0
2013-03-04 14:30:00,39.66,39.68,39.64,39.65,73600.0,36.3769,36.3953,36.3586,36.3677,73600.0
2013-03-04 14:35:00,39.65,39.65,39.62,39.65,55200.0,36.3677,36.3677,36.3402,36.3677,55200.0
2013-03-04 14:40:00,39.65,39.74,39.64,39.74,160400.0,36.3677,36.4503,36.3586,36.4503,160400.0
2013-03-04 14:45:00,39.74,39.87,39.74,39.85,250800.0,36.4503,36.5695,36.4503,36.5512,250800.0
2013-03-04 14:50:00,39.85,39.85,39.76,39.82,79200.0,36.5512,36.5512,36.4686,36.5237,79200.0
2013-03-04 14:55:00,39.81,39.84,39.8,39.8,76400.0,36.5145,36.542,36.5053,36.5053,76400.0
2013-03-04 15:00:00,39.81,39.81,39.75,39.77,61200.0,36.5145,36.5145,36.4595,36.4778,61200.0
2013-03-04 15:05:00,39.77,39.81,39.75,39.8,134800.0,36.4778,36.5145,36.4595,36.5053,134800.0
2013-03-04 15:10:00,39.81,39.82,39.79,39.8,136000.0,36.5145,36.5237,36.4962,36.5053,136000.0
2013-03-04 15:15:00,39.8,39.83,39.79,39.81,199200.0,36.5053,36.5328,36.4962,36.5145,199200.0
2013-03-04 15:20:00,39.8,39.81,39.77,39.81,76000.0,36.5053,36.5145,36.4778,36.5145,76000.0
2013-03-04 15:25:00,39.81,39.84,39.8,39.83,62000.0,36.5145,36.542,36.5053,36.5328,62000.0
2013-03-04 15:30:00,39.83,39.84,39.82,39.84,94400.0,36.5328,36.542,36.5237,36.542,94400.0
2013-03-04 15:35:00,39.84,39.88,39.82,39.83,138400.0,36.542,36.5787,36.5237,36.5328,138400.0
2013-03-04 15:40:00,39.83,39.85,39.81,39.85,84400.0,36.5328,36.5512,36.5145,36.5512,84400.0
2013-03-04 15:45:00,39.86,39.86,39.82,39.85,148800.0,36.5604,36.5604,36.5237,36.5512,148800.0
2013-03-04 15:50:00,39.84,39.86,39.82,39.84,123600.0,36.542,36.5604,36.5237,36.542,123600.0
2013-03-04 15:55:00,39.84,39.88,39.81,39.88,200000.0,36.542,36.5787,36.5145,36.5787,200000.0
2013-03-05 09:30:00,40.02,40.15,39.98,40.04,390400.0,36.7071,36.8264,36.6704,36.7255,390400.0
2013-03-05 09:35:00,40.03,40.19,40.03,40.16,260800.0,36.7163,36.863,36.7163,36.8355,260800.0
2013-03-05 09:40:00,40.15,40.24,40.11,40.2,174000.0,36.8264,36.9089,36.7897,36.8722,174000.0
2013-03-05 09:45:00,40.21,40.45,40.2,40.41,521600.0,36.8814,37.1015,36.8722,37.0648,521600.0
2013-03-05 09:50:00,40.41,40.43,40.24,40.34,294000.0,37.0648,37.0832,36.9089,37.0006,294000.0
2013-03-05 09:55:00,40.34,40.34,40.25,40.25,109600.0,37.0006,37.0006,36.9181,36.9181,109600.0
2013-03-05 10:00:00,40.27,40.37,40.26,40.33,156000.0,36.9364,37.0281,36.9273,36.9915,156000.0
2013-03-05 10:05:00,40.33,40.41,40.32,40.4,172000.0,36.9915,37.0648,36.9823,37.0557,172000.0
2013-03-05 10:10:00,40.4,40.4,40.29,40.31,289200.0,37.0557,37.0557,36.9548,36.9731,289200.0
2013-03-05 10:15:00,40.32,40.32,40.3,40.3,115200.0,36.9823,36.9823,36.9639,36.9639,115200.0
2013-03-05 10:20:00,40.3,40.34,40.29,40.3,163200.0,36.9639,37.0006,36.9548,36.9639,163200.0
2013-03-05 10:25:00,40.29,40.32,40.28,40.31,94000.0,36.9548,36.9823,36.9456,36.9731,94000.0
2013-03-05 10:30:00,40.31,40.38,40.31,40.37,246000.0,36.9731,37.0373,36.9731,37.0281,246000.0
2013-03-05 10:35:00,40.37,40.37,40.27,40.3,191600.0,37.0281,37.0281,36.9364,36.9639,191600.0
2013-03-05 10:40:00,40.3,40.33,40.27,40.29,228000.0,36.9639,36.9915,36.9364,36.9548,228000.0
2013-03-05 10:45:00,40.29,40.31,40.23,40.26,212400.0,36.9548,36.9731,36.8997,36.9273,212400.0
2013-03-05 10:50:00,40.26,40.27,40.16,40.2,120400.0,36.9273,36.9364,36.8355,36.8722,120400.0
2013-03-05 10:55:00,40.2,40.21,40.16,40.19,98800.0,36.8722,36.8814,36.8355,36.863,98800.0
2013-03-05 11:00:00,40.19,40.22,40.12,40.13,93200.0,36.863,36.8906,36.7988,36.808,93200.0
2013-03-05 11:05:00,40.13,40.19,40.07,40.16,128000.0,36.808,36.863,36.753,36.8355,128000.0
2013-03-05 11:10:00,40.17,40.24,40.16,40.24,54800.0,36.8447,36.9089,36.8355,36.9089,54800.0
2013-03-05 11:15:00,40.23,40.24,40.13,40.16,48800.0,36.8997,36.9089,36.808,36.8355,48800.0
2013-03-05 11:20:00,40.16,40.19,40.14,40.19,57200.0,36.8355,36.863,36.8172,36.863,57200.0
2013-03-05 11:25:00,40.2,40.24,40.19,40.23,75600.0,36.8722,36.9089,36.863,36.8997,75600.0
2013-03-05 11:30:00,40.23,40.25,40.22,40.24,188000.0,36.8997,36.9181,36.8906,36.9089,188000.0
2013-03-05 11:35:00,40.23,40.24,40.14,40.15,68800.0,36.8997,36.9089,36.8172,36.8264,68800.0
2013-03-05 11:40:00,40.15,40.17,40.12,40.12,51600.0,36.8264,36.8447,36.7988,36.7988,51600.0
2013-03-05 11:45:00,40.12,40.2,40.12,40.2,63200.0,36.7988,36.8722,36.7988,36.8722,63200.0
2013-03-05 11:50:00,40.21,40.21,40.17,40.19,38400.0,36.8814,36.8814,36.8447,36.863,38400.0
2013-03-05 11:55:00,40.2,40.21,40.16,40.17,70400.0,36.8722,36.8814,36.8355,36.8447,70400.0
2013-03-05 12:00:00,40.17,40.18,40.13,40.14,40800.0,36.8447,36.8539,36.808,36.8172,40800.0
2013-03-05 12:05:00,40.13,40.14,40.07,40.08,56000.0,36.808,36.8172,36.753,36.7622,56000.0
2013-03-05 12:10:00,40.08,40.09,40.04,40.06,89600.0,36.7622,36.7713,36.7255,36.7438,89600.0
2013-03-05 12:15:00,40.05,40.06,40.0,40.02,56000.0,36.7346,36.7438,36.6888,36.7071,56000.0
2013-03-05 12:20:00,40.03,40.06,40.02,40.05,46800.0,36.7163,36.7438,36.7071,36.7346,46800.0
2013-03-05 12:25:00,40.05,40.11,40.05,40.1,78800.0,36.7346,36.7897,36.7346,36.7805,78800.0
2013-03-05 12:30:00,40.1,40.17,40.1,40.17,52800.0,36.7805,36.8447,36.7805,36.8447,52800.0
2013-03-05 12:35:00,40.16,40.17,40.14,40.15,49200.0,36.8355,36.8447,36.8172,36.8264,49200.0
2013-03-05 12:40:00,40.15,40.2,40.15,40.18,44800.0,36.8264,36.8722,36.8264,36.8539,44800.0
2013-03-05 12:45:00,40.18,40.2,40.16,40.19,48000.0,36.8539,36.8722,36.8355,36.863,48000.0
2013-03-05 12:50:00,40.2,40.23,40.18,40.22,142000.0,36.8722,36.8997,36.8539,36.8906,142000.0
2013-03-05 12:55:00,40.22,40.22,40.18,40.2,164400.0,36.8906,36.8906,36.8539,36.8722,164400.0
2013-03-05 13:00:00,40.19,40.21,40.16,40.2,120800.0,36.863,36.8814,36.8355,36.8722,120800.0
2013-03-05 13:05:00,40.21,40.21,40.17,40.17,31600.0,36.8814,36.8814,36.8447,36.8447,31600.0
2013-03-05 13:10:00,40.16,40.18,40.16,40.17,54800.0,36.8355,36.8539,36.8355,36.8447,54800.0
2013-03-05 13:15:00,40.18,40.18,40.14,40.16,62000.0,36.8539,36.8539,36.8172,36.8355,62000.0
2013-03-05 13:20:00,40.16,40.17,40.15,40.16,111600.0,36.8355,36.8447,36.8264,36.8355,111600.0
2013-03-05 13:25:00,40.15,40.19,40.15,40.18,42400.0,36.8264,36.863,36.8264,36.8539,42400.0
2013-03-05 13:30:00,40.18,40.24,40.17,40.22,90400.0,36.8539,36.9089,36.8447,36.8906,90400.0
2013-03-05 13:35:00,40.22,40.22,40.18,40.21,84400.0,36.8906,36.8906,36.8539,36.8814,84400.0
2013-03-05 13:40:00,40.21,40.22,40.16,40.16,66400.0,36.8814,36.8906,36.8355,36.8355,66400.0
2013-03-05 13:45:00,40.17,40.18,40.13,40.13,68400.0,36.8447,36.8539,36.808,36.808,68400.0
2013-03-05 13:50:00,40.14,40.16,40.11,40.12,157600.0,36.8172,36.8355,36.7897,36.7988,157600.0
2013-03-05 13:55:00,40.12,40.13,40.09,40.09,140400.0,36.7988,36.808,36.7713,36.7713,140400.0
2013-03-05 14:00:00,40.09,40.12,40.09,40.1,151200.0,36.7713,36.7988,36.7713,36.7805,151200.0
2013-03-05 14:05:00,40.1,40.13,40.1,40.11,179600.0,36.7805,36.808,36.7805,36.7897,179600.0
2013-03-05 14:10:00,40.1,40.11,40.1,40.1,93200.0,36.7805,36.7897,36.7805,36.7805,93200.0
2013-03-05 14:15:00,40.1,40.15,40.1,40.15,98000.0,36.7805,36.8264,36.7805,36.8264,98000.0
2013-03-05 14:20:00,40.14,40.15,40.12,40.12,44800.0,36.8172,36.8264,36.7988,36.7988,44800.0
2013-03-05 14:25:00,40.12,40.13,40.06,40.08,78800.0,36.7988,36.808,36.7438,36.7622,78800.0
2013-03-05 14:30:00,40.08,40.08,40.02,40.02,77200.0,36.7622,36.7622,36.7071,36.7071,77200.0
2013-03-05 14:35:00,40.03,40.05,40.02,40.05,101200.0,36.7163,36.7346,36.7071,36.7346,101200.0
2013-03-05 14:40:00,40.05,40.07,40.04,40.06,61200.0,36.7346,36.753,36.7255,36.7438,61200.0
2013-03-05 14:45:00,40.06,40.1,40.06,40.09,68400.0,36.7438,36.7805,36.7438,36.7713,68400.0
2013-03-05 14:50:00,40.08,40.08,40.04,40.04,62400.0,36.7622,36.7622,36.7255,36.7255,62400.0
2013-03-05 14:55:00,40.04,40.06,40.02,40.06,51600.0,36.7255,36.7438,36.7071,36.7438,51600.0
2013-03-05 15:00:00,40.06,40.1,40.01,40.08,189200.0,36.7438,36.7805,36.6979,36.7622,189200.0
2013-03-05 15:05:00,40.08,40.08,40.04,40.08,73600.0,36.7622,36.7622,36.7255,36.7622,73600.0
2013-03-05 15:10:00,40.08,40.1,40.06,40.08,98000.0,36.7622,36.7805,36.7438,36.7622,98000.0
2013-03-05 15:15:00,40.08,40.09,40.05,40.06,57600.0,36.7622,36.7713,36.7346,36.7438,57600.0
2013-03-05 15:20:00,40.06,40.06,40.01,40.04,76400.0,36.7438,36.7438,36.6979,36.7255,76400.0
2013-03-05 15:25:00,40.04,40.04,39.97,40.01,138000.0,36.7255,36.7255,36.6613,36.6979,138000.0
2013-03-05 15:30:00,40.01,40.07,39.99,40.03,138400.0,36.6979,36.753,36.6796,36.7163,138400.0
2013-03-05 15:35:00,40.02,40.08,40.01,40.08,130400.0,36.7071,36.7622,36.6979,36.7622,130400.0
2013-03-05 15:40:00,40.07,40.13,40.07,40.11,158400.0,36.753,36.808,36.753,36.7897,158400.0
2013-03-05 15:45:00,40.1,40.11,40.03,40.03,148000.0,36.7805,36.7897,36.7163,36.7163,148000.0
2013-03-05 15:50:00,40.04,40.04,40.01,40.02,171600.0,36.7255,36.7255,36.6979,36.7071,171600.0
2013-03-05 15:55:00,40.02,40.08,40.02,40.08,335200.0,36.7071,36.7622,36.7071,36.7622,335200.0
2013-03-06 09:30:00,40.22,40.24,40.1,40.23,203200.0,36.8906,36.9089,36.7805,36.8997,203200.0
2013-03-06 09:35:00,40.23,40.24,40.18,40.21,76000.0,36.8997,36.9089,36.8539,36.8814,76000.0
2013-03-06 09:40:00,40.22,40.33,40.21,40.33,185200.0,36.8906,36.9915,36.8814,36.9915,185200.0
2013-03-06 09:45:00,40.34,40.43,40.3,40.41,228400.0,37.0006,37.0832,36.9639,37.0648,228400.0
2013-03-06 09:50:00,40.4,40.41,40.35,40.38,186400.0,37.0557,37.0648,37.0098,37.0373,186400.0
2013-03-06 09:55:00,40.38,40.42,40.36,40.41,165200.0,37.0373,37.074,37.019,37.0648,165200.0
2013-03-06 10:00:00,40.41,40.41,40.35,40.36,183600.0,37.0648,37.0648,37.0098,37.019,183600.0
2013-03-06 10:05:00,40.36,40.38,40.31,40.31,157600.0,37.019,37.0373,36.9731,36.9731,157600.0
2013-03-06 10:10:00,40.31,40.37,40.3,40.35,80400.0,36.9731,37.0281,36.9639,37.0098,80400.0
2013-03-06 10:15:00,40.36,40.38,40.34,40.35,92800.0,37.019,37.0373,37.0006,37.0098,92800.0
2013-03-06 10:20:00,40.35,40.35,40.33,40.34,68000.0,37.0098,37.0098,36.9915,37.0006,68000.0
2013-03-06 10:25:00,40.35,40.36,40.32,40.33,96800.0,37.0098,37.019,36.9823,36.9915,96800.0
2013-03-06 10:30:00,40.33,40.33,40.19,40.24,154000.0,36.9915,36.9915,36.863,36.9089,154000.0
2013-03-06 10:35:00,40.24,40.27,40.22,40.24,76000.0,36.9089,36.9364,36.8906,36.9089,76000.0
2013-03-06 10:40:00,40.24,40.29,40.22,40.27,121200.0,36.9089,36.9548,36.8906,36.9364,121200.0
2013-03-06 10:45:00,40.27,40.29,40.23,40.23,58000.0,36.9364,36.9548,36.8997,36.8997,58000.0
2013-03-06 10:50:00,40.24,40.26,40.22,40.25,70000.0,36.9089,36.9273,36.8906,36.9181,70000.0
2013-03-06 10:55:00,40.25,40.25,40.14,40.15,90800.0,36.9181,36.9181,36.8172,36.8264,90800.0
2013-03-06 11:00:00,40.14,40.16,40.13,40.15,171200.0,36.8172,36.8355,36.808,36.8264,171200.0
2013-03-06 11:05:00,40.15,40.17,40.13,40.16,138000.0,36.8264,36.8447,36.808,36.8355,138000.0
2013-03-06 11:10:00,40.16,40.21,40.16,40.21,55600.0,36.8355,36.8814,36.8355,36.8814,55600.0
2013-03-06 11:15:00,40.19,40.21,40.17,40.18,53200.0,36.863,36.8814,36.8447,36.8539,53200.0
2013-03-06 11:20:00,40.18,40.2,40.16,40.2,58800.0,36.8539,36.8722,36.8355,36.8722,58800.0
2013-03-06 11:25:00,40.2,40.2,40.17,40.18,92400.0,36.8722,36.8722,36.8447,36.8539,92400.0
2013-03-06 11:30:00,40.18,40.19,40.15,40.17,73600.0,36.8539,36.863,36.8264,36.8447,73600.0
2013-03-06 11:35:00,40.16,40.2,40.16,40.19,144400.0,36.8355,36.8722,36.8355,36.863,144400.0
2013-03-06 11:40:00,40.19,40.19,40.15,40.15,166800.0,36.863,36.863,36.8264,36.8264,166800.0
2013-03-06 11:45:00,40.15,40.16,40.12,40.12,87200.0,36.8264,36.8355,36.7988,36.7988,87200.0
2013-03-06 11:50:00,40.12,40.15,40.1,40.13,38800.0,36.7988,36.8264,36.7805,36.808,38800.0
2013-03-06 11:55:00,40.13,40.15,40.12,40.12,59200.0,36.808,36.8264,36.7988,36.7988,59200.0
2013-03-06 12:00:00,40.12,40.12,40.05,40.09,97600.0,36.7988,36.7988,36.7346,36.7713,97600.0
2013-03-06 12:05:00,40.11,40.11,40.06,40.07,46000.0,36.7897,36.7897,36.7438,36.753,46000.0
2013-03-06 12:10:00,40.07,40.09,40.06,40.08,39200.0,36.753,36.7713,36.7438,36.7622,39200.0
2013-03-06 12:15:00,40.08,40.1,40.06,40.09,137200.0,36.7622,36.7805,36.7438,36.7713,137200.0
2013-03-06 12:20:00,40.09,40.13,40.09,40.13,38400.0,36.7713,36.808,36.7713,36.808,38400.0
2013-03-06 12:25:00,40.13,40.16,40.11,40.13,68000.0,36.808,36.8355,36.7897,36.808,68000.0
2013-03-06 12:30:00,40.14,40.16,40.13,40.16,19600.0,36.8172,36.8355,36.808,36.8355,19600.0
2013-03-06 12:35:00,40.16,40.21,40.16,40.2,48400.0,36.8355,36.8814,36.8355,36.8722,48400.0
2013-03-06 12:40:00,40.19,40.27,40.19,40.24,83200.0,36.863,36.9364,36.863,36.9089,83200.0
2013-03-06 12:45:00,40.25,40.27,40.23,40.25,86800.0,36.9181,36.9364,36.8997,36.9181,86800.0
2013-03-06 12:50:00,40.24,40.26,40.24,40.25,87200.0,36.9089,36.9273,36.9089,36.9181,87200.0
2013-03-06 12:55:00,40.25,40.26,40.2,40.21,42000.0,36.9181,36.9273,36.8722,36.8814,42000.0
2013-03-06 13:00:00,40.21,40.22,40.18,40.22,42000.0,36.8814,36.8906,36.8539,36.8906,42000.0
2013-03-06 13:05:00,40.21,40.21,40.19,40.2,39200.0,36.8814,36.8814,36.863,36.8722,39200.0
2013-03-06 13:10:00,40.19,40.21,40.17,40.19,323600.0,36.863,36.8814,36.8447,36.863,323600.0
2013-03-06 13:15:00,40.2,40.22,40.19,40.2,65200.0,36.8722,36.8906,36.863,36.8722,65200.0
2013-03-06 13:20:00,40.21,40.21,40.16,40.19,79200.0,36.8814,36.8814,36.8355,36.863,79200.0
2013-03-06 13:25:00,40.18,40.19,40.17,40.17,15600.0,36.8539,36.863,36.8447,36.8447,15600.0
2013-03-06 13:30:00,40.17,40.17,40.15,40.16,52800.0,36.8447,36.8447,36.8264,36.8355,52800.0
2013-03-06 13:35:00,40.16,40.21,40.16,40.2,66800.0,36.8355,36.8814,36.8355,36.8722,66800.0
2013-03-06 13:40:00,40.19,40.22,40.19,40.2,49200.0,36.863,36.8906,36.863,36.8722,49200.0
2013-03-06 13:45:00,40.2,40.2,40.18,40.19,52800.0,36.8722,36.8722,36.8539,36.863,52800.0
2013-03-06 13:50:00,40.18,40.19,40.15,40.17,37200.0,36.8539,36.863,36.8264,36.8447,37200.0
2013-03-06 13:55:00,40.17,40.19,40.17,40.17,29600.0,36.8447,36.863,36.8447,36.8447,29600.0
2013-03-06 14:00:00,40.17,40.22,40.17,40.2,68000.0,36.8447,36.8906,36.8447,36.8722,68000.0
2013-03-06 14:05:00,40.2,40.2,40.17,40.19,39200.0,36.8722,36.8722,36.8447,36.863,39200.0
2013-03-06 14:10:00,40.2,40.2,40.17,40.19,60000.0,36.8722,36.8722,36.8447,36.863,60000.0
2013-03-06 14:15:00,40.19,40.21,40.18,40.21,53600.0,36.863,36.8814,36.8539,36.8814,53600.0
2013-03-06 14:20:00,40.2,40.23,40.2,40.22,74400.0,36.8722,36.8997,36.8722,36.8906,74400.0
2013-03-06 14:25:00,40.22,40.24,40.22,40.23,63600.0,36.8906,36.9089,36.8906,36.8997,63600.0
2013-03-06 14:30:00,40.24,40.27,40.23,40.26,68400.0,36.9089,36.9364,36.8997,36.9273,68400.0
2013-03-06 14:35:00,40.25,40.3,40.25,40.28,50000.0,36.9181,36.9639,36.9181,36.9456,50000.0
2013-03-06 14:40:00,40.27,40.28,40.26,40.26,40000.0,36.9364,36.9456,36.9273,36.9273,40000.0
2013-03-06 14:45:00,40.27,40.31,40.26,40.31,98800.0,36.9364,36.9731,36.9273,36.9731,98800.0
2013-03-06 14:50:00,40.31,40.33,40.28,40.31,56000.0,36.9731,36.9915,36.9456,36.9731,56000.0
2013-03-06 14:55:00,40.31,40.32,40.29,40.32,57200.0,36.9731,36.9823,36.9548,36.9823,57200.0
2013-03-06 15:00:00,40.32,40.32,40.28,40.28,40400.0,36.9823,36.9823,36.9456,36.9456,40400.0
2013-03-06 15:05:00,40.28,40.3,40.26,40.27,70000.0,36.9456,36.9639,36.9273,36.9364,70000.0
2013-03-06 15:10:00,40.28,40.31,40.27,40.27,60000.0,36.9456,36.9731,36.9364,36.9364,60000.0
2013-03-06 15:15:00,40.28,40.31,40.27,40.3,60400.0,36.9456,36.9731,36.9364,36.9639,60400.0
2013-03-06 15:20:00,40.31,40.31,40.28,40.31,40400.0,36.9731,36.9731,36.9456,36.9731,40400.0
2013-03-06 15:25:00,40.3,40.3,40.27,40.28,64400.0,36.9639,36.9639,36.9364,36.9456,64400.0
2013-03-06 15:30:00,40.27,40.27,40.24,40.25,66000.0,36.9364,36.9364,36.9089,36.9181,66000.0
2013-03-06 15:35:00,40.24,40.25,40.22,40.23,56400.0,36.9089,36.9181,36.8906,36.8997,56400.0
2013-03-06 15:40:00,40.22,40.25,40.22,40.24,77200.0,36.8906,36.9181,36.8906,36.9089,77200.0
2013-03-06 15:45:00,40.24,40.25,40.2,40.23,152800.0,36.9089,36.9181,36.8722,36.8997,152800.0
2013-03-06 15:50:00,40.23,40.23,40.21,40.23,152000.0,36.8997,36.8997,36.8814,36.8997,152000.0
2013-03-06 15:55:00,40.23,40.27,40.23,40.27,207600.0,36.8997,36.9364,36.8997,36.9364,207600.0
2013-03-07 09:30:00,40.22,40.45,40.19,40.41,170000.0,36.8906,37.1015,36.863,37.0648,170000.0
2013-03-07 09:35:00,40.4,40.42,40.16,40.18,121600.0,37.0557,37.074,36.8355,36.8539,121600.0
2013-03-07 09:40:00,40.18,40.22,40.13,40.2,51200.0,36.8539,36.8906,36.808,36.8722,51200.0
2013-03-07 09:45:00,40.2,40.23,40.17,40.21,286000.0,36.8722,36.8997,36.8447,36.8814,286000.0
2013-03-07 09:50:00,40.19,40.21,40.13,40.17,201200.0,36.863,36.8814,36.808,36.8447,201200.0
2013-03-07 09:55:00,40.16,40.18,40.1,40.1,200000.0,36.8355,36.8539,36.7805,36.7805,200000.0
2013-03-07 10:00:00,40.12,40.12,40.06,40.08,148000.0,36.7988,36.7988,36.7438,36.7622,148000.0
2013-03-07 10:05:00,40.07,40.1,40.06,40.08,115200.0,36.753,36.7805,36.7438,36.7622,115200.0
2013-03-07 10:10:00,40.08,40.1,40.05,40.06,118400.0,36.7622,36.7805,36.7346,36.7438,118400.0
2013-03-07 10:15:00,40.06,40.07,40.02,40.02,72400.0,36.7438,36.753,36.7071,36.7071,72400.0
2013-03-07 10:20:00,40.03,40.04,39.98,40.01,127600.0,36.7163,36.7255,36.6704,36.6979,127600.0
2013-03-07 10:25:00,40.01,40.02,39.99,40.01,112000.0,36.6979,36.7071,36.6796,36.6979,112000.0
2013-03-07 10:30:00,40.0,40.06,40.0,40.04,71200.0,36.6888,36.7438,36.6888,36.7255,71200.0
2013-03-07 10:35:00,40.04,40.08,40.04,40.07,54800.0,36.7255,36.7622,36.7255,36.753,54800.0
2013-03-07 10:40:00,40.05,40.09,40.04,40.08,68400.0,36.7346,36.7713,36.7255,36.7622,68400.0
2013-03-07 10:45:00,40.08,40.09,40.06,40.07,106400.0,36.7622,36.7713,36.7438,36.753,106400.0
2013-03-07 10:50:00,40.08,40.08,40.02,40.03,69200.0,36.7622,36.7622,36.7071,36.7163,69200.0
2013-03-07 10:55:00,40.03,40.04,39.99,40.01,129600.0,36.7163,36.7255,36.6796,36.6979,129600.0
2013-03-07 11:00:00,40.01,40.03,40.01,40.02,34400.0,36.6979,36.7163,36.6979,36.7071,34400.0
2013-03-07 11:05:00,40.02,40.02,39.99,40.0,74800.0,36.7071,36.7071,36.6796,36.6888,74800.0
2013-03-07 11:10:00,40.01,40.01,39.97,39.99,96400.0,36.6979,36.6979,36.6613,36.6796,96400.0
2013-03-07 11:15:00,39.99,40.01,39.98,39.98,76400.0,36.6796,36.6979,36.6704,36.6704,76400.0
2013-03-07 11:20:00,39.98,40.0,39.97,39.98,91200.0,36.6704,36.6888,36.6613,36.6704,91200.0
2013-03-07 11:25:00,39.98,39.99,39.95,39.99,69600.0,36.6704,36.6796,36.6429,36.6796,69600.0
2013-03-07 11:30:00,39.99,40.02,39.99,40.01,141600.0,36.6796,36.7071,36.6796,36.6979,141600.0
2013-03-07 11:35:00,40.0,40.02,40.0,40.02,62000.0,36.6888,36.7071,36.6888,36.7071,62000.0
2013-03-07 11:40:00,40.02,40.02,40.0,40.01,65200.0,36.7071,36.7071,36.6888,36.6979,65200.0
2013-03-07 11:45:00,40.01,40.02,39.97,39.99,66000.0,36.6979,36.7071,36.6613,36.6796,66000.0
2013-03-07 11:50:00,39.98,39.99,39.98,39.99,28000.0,36.6704,36.6796,36.6704,36.6796,28000.0
2013-03-07 11:55:00,39.98,39.99,39.94,39.96,140000.0,36.6704,36.6796,36.6337,36.6521,140000.0
2013-03-07 12:00:00,39.96,39.99,39.96,39.97,33600.0,36.6521,36.6796,36.6521,36.6613,33600.0
2013-03-07 12:05:00,39.96,39.97,39.92,39.96,93200.0,36.6521,36.6613,36.6154,36.6521,93200.0
2013-03-07 12:10:00,39.95,39.97,39.92,39.94,111600.0,36.6429,36.6613,36.6154,36.6337,111600.0
2013-03-07 12:15:00,39.93,39.95,39.91,39.94,99200.0,36.6246,36.6429,36.6062,36.6337,99200.0
2013-03-07 12:20:00,39.94,39.96,39.93,39.94,65600.0,36.6337,36.6521,36.6246,36.6337,65600.0
2013-03-07 12:25:00,39.94,39.98,39.94,39.96,58000.0,36.6337,36.6704,36.6337,36.6521,58000.0
2013-03-07 12:30:00,39.96,39.98,39.95,39.95,72400.0,36.6521,36.6704,36.6429,36.6429,72400.0
2013-03-07 12:35:00,39.95,39.96,39.94,39.94,48400.0,36.6429,36.6521,36.6337,36.6337,48400.0
2013-03-07 12:40:00,39.94,39.95,39.93,39.93,52000.0,36.6337,36.6429,36.6246,36.6246,52000.0
2013-03-07 12:45:00,39.94,39.96,39.93,39.95,32800.0,36.6337,36.6521,36.6246,36.6429,32800.0
2013-03-07 12:50:00,39.95,39.95,39.93,39.93,26800.0,36.6429,36.6429,36.6246,36.6246,26800.0
2013-03-07 12:55:00,39.93,39.96,39.93,39.94,136400.0,36.6246,36.6521,36.6246,36.6337,136400.0
2013-03-07 13:00:00,39.94,39.97,39.94,39.97,34800.0,36.6337,36.6613,36.6337,36.6613,34800.0
2013-03-07 13:05:00,39.97,39.97,39.95,39.97,42000.0,36.6613,36.6613,36.6429,36.6613,42000.0
2013-03-07 13:10:00,39.97,40.0,39.97,39.99,66400.0,36.6613,36.6888,36.6613,36.6796,66400.0
2013-03-07 13:15:00,39.99,39.99,39.98,39.98,59200.0,36.6796,36.6796,36.6704,36.6704,59200.0
2013-03-07 13:20:00,39.98,39.99,39.97,39.98,85200.0,36.6704,36.6796,36.6613,36.6704,85200.0
2013-03-07 13:25:00,39.98,39.98,39.96,39.97,45600.0,36.6704,36.6704,36.6521,36.6613,45600.0
2013-03-07 13:30:00,39.97,39.98,39.97,39.97,55200.0,36.6613,36.6704,36.6613,36.6613,55200.0
2013-03-07 13:35:00,39.97,39.98,39.96,39.97,148400.0,36.6613,36.6704,36.6521,36.6613,148400.0
2013-03-07 13:40:00,39.97,39.97,39.95,39.96,152000.0,36.6613,36.6613,36.6429,36.6521,152000.0
2013-03-07 13:45:00,39.96,39.97,39.95,39.95,61200.0,36.6521,36.6613,36.6429,36.6429,61200.0
2013-03-07 13:50:00,39.96,39.96,39.95,39.95,130800.0,36.6521,36.6521,36.6429,36.6429,130800.0
2013-03-07 13:55:00,39.95,39.96,39.94,39.95,92000.0,36.6429,36.6521,36.6337,36.6429,92000.0
2013-03-07 14:00:00,39.95,39.97,39.93,39.97,48000.0,36.6429,36.6613,36.6246,36.6613,48000.0
2013-03-07 14:05:00,39.97,39.97,39.94,39.95,73200.0,36.6613,36.6613,36.6337,36.6429,73200.0
2013-03-07 14:10:00,39.95,40.0,39.95,39.99,84800.0,36.6429,36.6888,36.6429,36.6796,84800.0
2013-03-07 14:15:00,39.99,40.02,39.99,40.0,80800.0,36.6796,36.7071,36.6796,36.6888,80800.0
2013-03-07 14:20:00,40.01,40.02,40.0,40.01,62800.0,36.6979,36.7071,36.6888,36.6979,62800.0
2013-03-07 14:25:00,40.01,40.02,40.0,40.0,84800.0,36.6979,36.7071,36.6888,36.6888,84800.0
2013-03-07 14:30:00,40.0,40.02,39.99,40.01,88800.0,36.6888,36.7071,36.6796,36.6979,88800.0
2013-03-07 14:35:00,40.01,40.02,40.0,40.01,73600.0,36.6979,36.7071,36.6888,36.6979,73600.0
2013-03-07 14:40:00,40.01,40.02,40.0,40.01,74000.0,36.6979,36.7071,36.6888,36.6979,74000.0
2013-03-07 14:45:00,40.0,40.01,39.99,40.01,74000.0,36.6888,36.6979,36.6796,36.6979,74000.0
2013-03-07 14:50:00,40.01,40.02,39.99,40.01,50000.0,36.6979,36.7071,36.6796,36.6979,50000.0
2013-03-07 14:55:00,40.01,40.03,40.0,40.01,89200.0,36.6979,36.7163,36.6888,36.6979,89200.0
2013-03-07 15:00:00,40.01,40.02,40.0,40.0,126000.0,36.6979,36.7071,36.6888,36.6888,126000.0
2013-03-07 15:05:00,40.0,40.04,40.0,40.01,130400.0,36.6888,36.7255,36.6888,36.6979,130400.0
2013-03-07 15:10:00,40.01,40.06,40.01,40.06,105600.0,36.6979,36.7438,36.6979,36.7438,105600.0
2013-03-07 15:15:00,40.06,40.07,40.05,40.06,68000.0,36.7438,36.753,36.7346,36.7438,68000.0
2013-03-07 15:20:00,40.06,40.07,40.03,40.04,66400.0,36.7438,36.753,36.7163,36.7255,66400.0
2013-03-07 15:25:00,40.04,40.1,40.04,40.09,102000.0,36.7255,36.7805,36.7255,36.7713,102000.0
2013-03-07 15:30:00,40.1,40.12,40.09,40.1,120000.0,36.7805,36.7988,36.7713,36.7805,120000.0
2013-03-07 15:35:00,40.1,40.11,40.09,40.09,108400.0,36.7805,36.7897,36.7713,36.7713,108400.0
2013-03-07 15:40:00,40.09,40.1,40.07,40.07,134400.0,36.7713,36.7805,36.753,36.753,134400.0
2013-03-07 15:45:00,40.07,40.08,40.04,40.08,115200.0,36.753,36.7622,36.7255,36.7622,115200.0
2013-03-07 15:50:00,40.08,40.11,40.07,40.1,205600.0,36.7622,36.7897,36.753,36.7805,205600.0
2013-03-07 15:55:00,40.1,40.13,40.08,40.13,503200.0,36.7805,36.808,36.7622,36.808,503200.0
2013-03-08 09:30:00,40.34,40.35,40.17,40.21,237200.0,37.0006,37.0098,36.8447,36.8814,237200.0
2013-03-08 09:35:00,40.22,40.22,40.13,40.18,228000.0,36.8906,36.8906,36.808,36.8539,228000.0
2013-03-08 09:40:00,40.18,40.18,40.11,40.13,117200.0,36.8539,36.8539,36.7897,36.808,117200.0
2013-03-08 09:45:00,40.13,40.13,40.06,40.07,75600.0,36.808,36.808,36.7438,36.753,75600.0
2013-03-08 09:50:00,40.08,40.08,40.02,40.04,81600.0,36.7622,36.7622,36.7071,36.7255,81600.0
2013-03-08 09:55:00,40.04,40.06,40.02,40.05,42400.0,36.7255,36.7438,36.7071,36.7346,42400.0
2013-03-08 10:00:00,40.04,40.09,40.0,40.08,93600.0,36.7255,36.7713,36.6888,36.7622,93600.0
2013-03-08 10:05:00,40.07,40.07,40.0,40.06,169200.0,36.753,36.753,36.6888,36.7438,169200.0
2013-03-08 10:10:00,40.06,40.06,39.97,39.99,98000.0,36.7438,36.7438,36.6613,36.6796,98000.0
2013-03-08 10:15:00,39.99,40.08,39.99,40.07,88400.0,36.6796,36.7622,36.6796,36.753,88400.0
2013-03-08 10:20:00,40.08,40.13,40.07,40.1,104000.0,36.7622,36.808,36.753,36.7805,104000.0
2013-03-08 10:25:00,40.09,40.15,40.08,40.15,54800.0,36.7713,36.8264,36.7622,36.8264,54800.0
2013-03-08 10:30:00,40.14,40.16,40.12,40.15,108800.0,36.8172,36.8355,36.7988,36.8264,108800.0
2013-03-08 10:35:00,40.15,40.19,40.14,40.19,129200.0,36.8264,36.863,36.8172,36.863,129200.0
2013-03-08 10:40:00,40.18,40.18,40.13,40.14,28800.0,36.8539,36.8539,36.808,36.8172,28800.0
2013-03-08 10:45:00,40.14,40.15,40.1,40.12,50400.0,36.8172,36.8264,36.7805,36.7988,50400.0
2013-03-08 10:50:00,40.12,40.13,40.05,40.07,36000.0,36.7988,36.808,36.7346,36.753,36000.0
2013-03-08 10:55:00,40.07,40.12,40.07,40.1,21600.0,36.753,36.7988,36.753,36.7805,21600.0
2013-03-08 11:00:00,40.1,40.13,40.09,40.13,46800.0,36.7805,36.808,36.7713,36.808,46800.0
2013-03-08 11:05:00,40.13,40.19,40.13,40.19,46800.0,36.808,36.863,36.808,36.863,46800.0
2013-03-08 11:10:00,40.2,40.21,40.19,40.2,34800.0,36.8722,36.8814,36.863,36.8722,34800.0
2013-03-08 11:15:00,40.2,40.2,40.17,40.17,41600.0,36.8722,36.8722,36.8447,36.8447,41600.0
2013-03-08 11:20:00,40.17,40.18,40.16,40.16,18800.0,36.8447,36.8539,36.8355,36.8355,18800.0
2013-03-08 11:25:00,40.16,40.21,40.16,40.2,40000.0,36.8355,36.8814,36.8355,36.8722,40000.0
2013-03-08 11:30:00,40.2,40.24,40.19,40.22,52800.0,36.8722,36.9089,36.863,36.8906,52800.0
2013-03-08 11:35:00,40.23,40.24,40.2,40.2,52800.0,36.8997,36.9089,36.8722,36.8722,52800.0
2013-03-08 11:40:00,40.2,40.23,40.19,40.23,53200.0,36.8722,36.8997,36.863,36.8997,53200.0
2013-03-08 11:45:00,40.22,40.23,40.21,40.22,38800.0,36.8906,36.8997,36.8814,36.8906,38800.0
2013-03-08 11:50:00,40.22,40.22,40.19,40.19,22800.0,36.8906,36.8906,36.863,36.863,22800.0
2013-03-08 11:55:00,40.18,40.19,40.15,40.18,68800.0,36.8539,36.863,36.8264,36.8539,68800.0
2013-03-08 12:00:00,40.18,40.19,40.17,40.18,25600.0,36.8539,36.863,36.8447,36.8539,25600.0
2013-03-08 12:05:00,40.18,40.19,40.16,40.19,41200.0,36.8539,36.863,36.8355,36.863,41200.0
2013-03-08 12:10:00,40.19,40.19,40.14,40.15,51200.0,36.863,36.863,36.8172,36.8264,51200.0
2013-03-08 12:15:00,40.15,40.17,40.12,40.13,30800.0,36.8264,36.8447,36.7988,36.808,30800.0
2013-03-08 12:20:00,40.13,40.14,40.13,40.13,28800.0,36.808,36.8172,36.808,36.808,28800.0
2013-03-08 12:25:00,40.13,40.13,40.1,40.1,28000.0,36.808,36.808,36.7805,36.7805,28000.0
2013-03-08 12:30:00,40.11,40.11,40.08,40.09,27600.0,36.7897,36.7897,36.7622,36.7713,27600.0
2013-03-08 12:35:00,40.09,40.09,40.07,40.08,24400.0,36.7713,36.7713,36.753,36.7622,24400.0
2013-03-08 12:40:00,40.08,40.11,40.08,40.1,34000.0,36.7622,36.7897,36.7622,36.7805,34000.0
2013-03-08 12:45:00,40.11,40.12,40.08,40.12,44000.0,36.7897,36.7988,36.7622,36.7988,44000.0
2013-03-08 12:50:00,40.1,40.14,40.1,40.14,19600.0,36.7805,36.8172,36.7805,36.8172,19600.0
2013-03-08 12:55:00,40.13,40.15,40.13,40.14,16400.0,36.808,36.8264,36.808,36.8172,16400.0
2013-03-08 13:00:00,40.14,40.14,40.1,40.11,44400.0,36.8172,36.8172,36.7805,36.7897,44400.0
2013-03-08 13:05:00,40.11,40.15,40.11,40.14,67200.0,36.7897,36.8264,36.7897,36.8172,67200.0
2013-03-08 13:10:00,40.14,40.14,40.13,40.13,27600.0,36.8172,36.8172,36.808,36.808,27600.0
2013-03-08 13:15:00,40.13,40.17,40.13,40.16,30800.0,36.808,36.8447,36.808,36.8355,30800.0
2013-03-08 13:20:00,40.16,40.18,40.16,40.17,31200.0,36.8355,36.8539,36.8355,36.8447,31200.0
2013-03-08 13:25:00,40.16,40.17,40.15,40.15,32800.0,36.8355,36.8447,36.8264,36.8264,32800.0
2013-03-08 13:30:00,40.14,40.15,40.12,40.12,13600.0,36.8172,36.8264,36.7988,36.7988,13600.0
2013-03-08 13:35:00,40.12,40.17,40.11,40.16,30400.0,36.7988,36.8447,36.7897,36.8355,30400.0
2013-03-08 13:40:00,40.16,40.16,40.12,40.13,33200.0,36.8355,36.8355,36.7988,36.808,33200.0
2013-03-08 13:45:00,40.13,40.16,40.13,40.15,80400.0,36.808,36.8355,36.808,36.8264,80400.0
2013-03-08 13:50:00,40.15,40.15,40.12,40.12,110000.0,36.8264,36.8264,36.7988,36.7988,110000.0
2013-03-08 13:55:00,40.13,40.13,40.09,40.09,45600.0,36.808,36.808,36.7713,36.7713,45600.0
2013-03-08 14:00:00,40.09,40.12,40.09,40.1,59600.0,36.7713,36.7988,36.7713,36.7805,59600.0
2013-03-08 14:05:00,40.1,40.11,40.08,40.1,28400.0,36.7805,36.7897,36.7622,36.7805,28400.0
2013-03-08 14:10:00,40.11,40.11,40.08,40.08,22400.0,36.7897,36.7897,36.7622,36.7622,22400.0
2013-03-08 14:15:00,40.09,40.1,40.08,40.09,26400.0,36.7713,36.7805,36.7622,36.7713,26400.0
2013-03-08 14:20:00,40.08,40.1,40.07,40.1,47600.0,36.7622,36.7805,36.753,36.7805,47600.0
2013-03-08 14:25:00,40.1,40.12,40.1,40.11,28800.0,36.7805,36.7988,36.7805,36.7897,28800.0
2013-03-08 14:30:00,40.11,40.11,40.08,40.1,77600.0,36.7897,36.7897,36.7622,36.7805,77600.0
2013-03-08 14:35:00,40.1,40.11,40.09,40.1,30400.0,36.7805,36.7897,36.7713,36.7805,30400.0
2013-03-08 14:40:00,40.11,40.12,40.09,40.1,40800.0,36.7897,36.7988,36.7713,36.7805,40800.0
2013-03-08 14:45:00,40.09,40.1,40.08,40.08,31200.0,36.7713,36.7805,36.7622,36.7622,31200.0
2013-03-08 14:50:00,40.08,40.1,40.08,40.09,44000.0,36.7622,36.7805,36.7622,36.7713,44000.0
2013-03-08 14:55:00,40.09,40.12,40.08,40.11,27200.0,36.7713,36.7988,36.7622,36.7897,27200.0
2013-03-08 15:00:00,40.12,40.15,40.12,40.14,74000.0,36.7988,36.8264,36.7988,36.8172,74000.0
2013-03-08 15:05:00,40.14,40.16,40.13,40.15,62800.0,36.8172,36.8355,36.808,36.8264,62800.0
2013-03-08 15:10:00,40.15,40.15,40.13,40.15,83200.0,36.8264,36.8264,36.808,36.8264,83200.0
2013-03-08 15:15:00,40.15,40.17,40.13,40.16,86800.0,36.8264,36.8447,36.808,36.8355,86800.0
2013-03-08 15:20:00,40.16,40.17,40.14,40.16,31200.0,36.8355,36.8447,36.8172,36.8355,31200.0
2013-03-08 15:25:00,40.15,40.16,40.13,40.14,60800.0,36.8264,36.8355,36.808,36.8172,60800.0
2013-03-08 15:30:00,40.15,40.21,40.15,40.21,74000.0,36.8264,36.8814,36.8264,36.8814,74000.0
2013-03-08 15:35:00,40.2,40.22,40.2,40.21,121200.0,36.8722,36.8906,36.8722,36.8814,121200.0
2013-03-08 15:40:00,40.21,40.26,40.21,40.25,142400.0,36.8814,36.9273,36.8814,36.9181,142400.0
2013-03-08 15:45:00,40.25,40.25,40.2,40.22,156800.0,36.9181,36.9181,36.8722,36.8906,156800.0
2013-03-08 15:50:00,40.22,40.23,40.19,40.2,150400.0,36.8906,36.8997,36.863,36.8722,150400.0
2013-03-08 15:55:00,40.2,40.22,40.13,40.17,677200.0,36.8722,36.8906,36.808,36.8447,677200.0
2013-03-11 09:30:00,40.34,40.4,40.17,40.33,300800.0,37.0006,37.0557,36.8447,36.9915,300800.0
2013-03-11 09:35:00,40.34,40.34,40.22,40.27,129200.0,37.0006,37.0006,36.8906,36.9364,129200.0
2013-03-11 09:40:00,40.26,40.3,40.23,40.24,144400.0,36.9273,36.9639,36.8997,36.9089,144400.0
2013-03-11 09:45:00,40.25,40.27,40.22,40.23,109600.0,36.9181,36.9364,36.8906,36.8997,109600.0
2013-03-11 09:50:00,40.23,40.27,40.22,40.24,78400.0,36.8997,36.9364,36.8906,36.9089,78400.0
2013-03-11 09:55:00,40.22,40.23,40.2,40.21,192800.0,36.8906,36.8997,36.8722,36.8814,192800.0
2013-03-11 10:00:00,40.21,40.26,40.2,40.22,73200.0,36.8814,36.9273,36.8722,36.8906,73200.0
2013-03-11 10:05:00,40.21,40.25,40.2,40.25,72800.0,36.8814,36.9181,36.8722,36.9181,72800.0
2013-03-11 10:10:00,40.25,40.25,40.2,40.23,111200.0,36.9181,36.9181,36.8722,36.8997,111200.0
2013-03-11 10:15:00,40.22,40.23,40.2,40.21,51600.0,36.8906,36.8997,36.8722,36.8814,51600.0
2013-03-11 10:20:00,40.21,40.23,40.18,40.2,152400.0,36.8814,36.8997,36.8539,36.8722,152400.0
2013-03-11 10:25:00,40.2,40.21,40.17,40.18,145600.0,36.8722,36.8814,36.8447,36.8539,145600.0
2013-03-11 10:30:00,40.18,40.21,40.16,40.19,62800.0,36.8539,36.8814,36.8355,36.863,62800.0
2013-03-11 10:35:00,40.2,40.2,40.18,40.19,43600.0,36.8722,36.8722,36.8539,36.863,43600.0
2013-03-11 10:40:00,40.19,40.2,40.18,40.18,45600.0,36.863,36.8722,36.8539,36.8539,45600.0
2013-03-11 10:45:00,40.18,40.19,40.17,40.18,35600.0,36.8539,36.863,36.8447,36.8539,35600.0
2013-03-11 10:50:00,40.17,40.18,40.13,40.14,69200.0,36.8447,36.8539,36.808,36.8172,69200.0
2013-03-11 10:55:00,40.15,40.15,40.11,40.11,92400.0,36.8264,36.8264,36.7897,36.7897,92400.0
2013-03-11 11:00:00,40.11,40.13,40.11,40.13,39600.0,36.7897,36.808,36.7897,36.808,39600.0
2013-03-11 11:05:00,40.13,40.13,40.11,40.13,48000.0,36.808,36.808,36.7897,36.808,48000.0
2013-03-11 11:10:00,40.13,40.17,40.13,40.17,56000.0,36.808,36.8447,36.808,36.8447,56000.0
2013-03-11 11:15:00,40.16,40.18,40.14,40.14,32000.0,36.8355,36.8539,36.8172,36.8172,32000.0
2013-03-11 11:20:00,40.14,40.14,40.1,40.13,30400.0,36.8172,36.8172,36.7805,36.808,30400.0
2013-03-11 11:25:00,40.12,40.15,40.11,40.15,46800.0,36.7988,36.8264,36.7897,36.8264,46800.0
2013-03-11 11:30:00,40.15,40.16,40.13,40.13,79600.0,36.8264,36.8355,36.808,36.808,79600.0
2013-03-11 11:35:00,40.13,40.15,40.13,40.14,64800.0,36.808,36.8264,36.808,36.8172,64800.0
2013-03-11 11:40:00,40.14,40.25,40.14,40.24,388400.0,36.8172,36.9181,36.8172,36.9089,388400.0
2013-03-11 11:45:00,40.24,40.25,40.21,40.21,78800.0,36.9089,36.9181,36.8814,36.8814,78800.0
2013-03-11 11:50:00,40.21,40.22,40.19,40.21,64800.0,36.8814,36.8906,36.863,36.8814,64800.0
2013-03-11 11:55:00,40.2,40.2,40.18,40.18,70800.0,36.8722,36.8722,36.8539,36.8539,70800.0
2013-03-11 12:00:00,40.19,40.21,40.18,40.2,140800.0,36.863,36.8814,36.8539,36.8722,140800.0
2013-03-11 12:05:00,40.2,40.21,40.2,40.2,65600.0,36.8722,36.8814,36.8722,36.8722,65600.0
2013-03-11 12:10:00,40.2,40.2,40.19,40.2,49200.0,36.8722,36.8722,36.863,36.8722,49200.0
2013-03-11 12:15:00,40.2,40.2,40.19,40.19,60000.0,36.8722,36.8722,36.863,36.863,60000.0
2013-03-11 12:20:00,40.19,40.2,40.19,40.19,82400.0,36.863,36.8722,36.863,36.863,82400.0
2013-03-11 12:25:00,40.19,40.2,40.18,40.2,53200.0,36.863,36.8722,36.8539,36.8722,53200.0
2013-03-11 12:30:00,40.2,40.23,40.19,40.22,130800.0,36.8722,36.8997,36.863,36.8906,130800.0
2013-03-11 12:35:00,40.22,40.23,40.21,40.21,38400.0,36.8906,36.8997,36.8814,36.8814,38400.0
2013-03-11 12:40:00,40.21,40.21,40.19,40.19,52000.0,36.8814,36.8814,36.863,36.863,52000.0
2013-03-11 12:45:00,40.19,40.21,40.18,40.21,97600.0,36.863,36.8814,36.8539,36.8814,97600.0
2013-03-11 12:50:00,40.21,40.21,40.19,40.2,59200.0,36.8814,36.8814,36.863,36.8722,59200.0
2013-03-11 12:55:00,40.2,40.23,40.2,40.22,66000.0,36.8722,36.8997,36.8722,36.8906,66000.0
2013-03-11 13:00:00,40.23,40.25,40.22,40.25,62000.0,36.8997,36.9181,36.8906,36.9181,62000.0
2013-03-11 13:05:00,40.25,40.28,40.25,40.27,88800.0,36.9181,36.9456,36.9181,36.9364,88800.0
2013-03-11 13:10:00,40.28,40.31,40.27,40.3,79200.0,36.9456,36.9731,36.9364,36.9639,79200.0
2013-03-11 13:15:00,40.29,40.3,40.27,40.28,50400.0,36.9548,36.9639,36.9364,36.9456,50400.0
2013-03-11 13:20:00,40.28,40.29,40.27,40.27,39600.0,36.9456,36.9548,36.9364,36.9364,39600.0
2013-03-11 13:25:00,40.27,40.28,40.27,40.27,46800.0,36.9364,36.9456,36.9364,36.9364,46800.0
2013-03-11 13:30:00,40.27,40.29,40.27,40.27,79600.0,36.9364,36.9548,36.9364,36.9364,79600.0
2013-03-11 13:35:00,40.27,40.28,40.27,40.28,44000.0,36.9364,36.9456,36.9364,36.9456,44000.0
2013-03-11 13:40:00,40.27,40.29,40.27,40.28,55200.0,36.9364,36.9548,36.9364,36.9456,55200.0
2013-03-11 13:45:00,40.28,40.29,40.27,40.27,22800.0,36.9456,36.9548,36.9364,36.9364,22800.0
2013-03-11 13:50:00,40.27,40.27,40.26,40.26,34400.0,36.9364,36.9364,36.9273,36.9273,34400.0
2013-03-11 13:55:00,40.26,40.27,40.25,40.27,21200.0,36.9273,36.9364,36.9181,36.9364,21200.0
2013-03-11 14:00:00,40.26,40.27,40.25,40.26,26800.0,36.9273,36.9364,36.9181,36.9273,26800.0
2013-03-11 14:05:00,40.26,40.27,40.24,40.26,45600.0,36.9273,36.9364,36.9089,36.9273,45600.0
2013-03-11 14:10:00,40.27,40.27,40.26,40.26,34800.0,36.9364,36.9364,36.9273,36.9273,34800.0
2013-03-11 14:15:00,40.25,40.27,40.25,40.26,41200.0,36.9181,36.9364,36.9181,36.9273,41200.0
2013-03-11 14:20:00,40.26,40.26,40.24,40.26,40000.0,36.9273,36.9273,36.9089,36.9273,40000.0
2013-03-11 14:25:00,40.25,40.26,40.24,40.25,43200.0,36.9181,36.9273,36.9089,36.9181,43200.0
2013-03-11 14:30:00,40.25,40.26,40.24,40.24,50800.0,36.9181,36.9273,36.9089,36.9089,50800.0
2013-03-11 14:35:00,40.25,40.27,40.25,40.25,69600.0,36.9181,36.9364,36.9181,36.9181,69600.0
2013-03-11 14:40:00,40.25,40.26,40.25,40.26,41600.0,36.9181,36.9273,36.9181,36.9273,41600.0
2013-03-11 14:45:00,40.25,40.27,40.25,40.26,102000.0,36.9181,36.9364,36.9181,36.9273,102000.0
2013-03-11 14:50:00,40.27,40.27,40.25,40.27,40000.0,36.9364,36.9364,36.9181,36.9364,40000.0
2013-03-11 14:55:00,40.27,40.28,40.26,40.27,68800.0,36.9364,36.9456,36.9273,36.9364,68800.0
2013-03-11 15:00:00,40.28,40.28,40.25,40.26,52400.0,36.9456,36.9456,36.9181,36.9273,52400.0
2013-03-11 15:05:00,40.25,40.27,40.24,40.24,45600.0,36.9181,36.9364,36.9089,36.9089,45600.0
2013-03-11 15:10:00,40.25,40.26,40.23,40.26,56800.0,36.9181,36.9273,36.8997,36.9273,56800.0
2013-03-11 15:15:00,40.26,40.26,40.25,40.25,45600.0,36.9273,36.9273,36.9181,36.9181,45600.0
2013-03-11 15:20:00,40.26,40.26,40.24,40.25,60000.0,36.9273,36.9273,36.9089,36.9181,60000.0
2013-03-11 15:25:00,40.25,40.25,40.24,40.24,100800.0,36.9181,36.9181,36.9089,36.9089,100800.0
2013-03-11 15:30:00,40.25,40.25,40.24,40.24,95200.0,36.9181,36.9181,36.9089,36.9089,95200.0
2013-03-11 15:35:00,40.24,40.25,40.23,40.23,108400.0,36.9089,36.9181,36.8997,36.8997,108400.0
2013-03-11 15:40:00,40.23,40.24,40.22,40.24,101200.0,36.8997,36.9089,36.8906,36.9089,101200.0
2013-03-11 15:45:00,40.24,40.25,40.24,40.24,108800.0,36.9089,36.9181,36.9089,36.9089,108800.0
2013-03-11 15:50:00,40.24,40.25,40.24,40.25,131200.0,36.9089,36.9181,36.9089,36.9181,131200.0
2013-03-11 15:55:00,40.25,40.3,40.24,40.3,282000.0,36.9181,36.9639,36.9089,36.9639,282000.0
2013-03-12 09:30:00,40.17,40.23,40.08,40.19,372400.0,36.8447,36.8997,36.7622,36.863,372400.0
2013-03-12 09:35:00,40.21,40.23,40.14,40.15,86000.0,36.8814,36.8997,36.8172,36.8264,86000.0
2013-03-12 09:40:00,40.16,40.24,40.15,40.24,240800.0,36.8355,36.9089,36.8264,36.9089,240800.0
2013-03-12 09:45:00,40.24,40.24,40.2,40.22,68000.0,36.9089,36.9089,36.8722,36.8906,68000.0
2013-03-12 09:50:00,40.23,40.24,40.15,40.18,112400.0,36.8997,36.9089,36.8264,36.8539,112400.0
2013-03-12 09:55:00,40.18,40.2,40.12,40.14,109600.0,36.8539,36.8722,36.7988,36.8172,109600.0
2013-03-12 10:00:00,40.13,40.18,40.11,40.18,109200.0,36.808,36.8539,36.7897,36.8539,109200.0
2013-03-12 10:05:00,40.18,40.23,40.15,40.22,102000.0,36.8539,36.8997,36.8264,36.8906,102000.0
2013-03-12 10:10:00,40.23,40.23,40.21,40.22,40400.0,36.8997,36.8997,36.8814,36.8906,40400.0
2013-03-12 10:15:00,40.21,40.22,40.19,40.2,24400.0,36.8814,36.8906,36.863,36.8722,24400.0
2013-03-12 10:20:00,40.19,40.24,40.19,40.22,58000.0,36.863,36.9089,36.863,36.8906,58000.0
2013-03-12 10:25:00,40.24,40.24,40.21,40.23,67600.0,36.9089,36.9089,36.8814,36.8997,67600.0
2013-03-12 10:30:00,40.23,40.23,40.2,40.21,37600.0,36.8997,36.8997,36.8722,36.8814,37600.0
2013-03-12 10:35:00,40.2,40.2,40.18,40.18,76400.0,36.8722,36.8722,36.8539,36.8539,76400.0
2013-03-12 10:40:00,40.17,40.17,40.1,40.11,92400.0,36.8447,36.8447,36.7805,36.7897,92400.0
2013-03-12 10:45:00,40.11,40.15,40.1,40.14,90400.0,36.7897,36.8264,36.7805,36.8172,90400.0
2013-03-12 10:50:00,40.13,40.15,40.13,40.13,42800.0,36.808,36.8264,36.808,36.808,42800.0
2013-03-12 10:55:00,40.13,40.14,40.09,40.1,78000.0,36.808,36.8172,36.7713,36.7805,78000.0
2013-03-12 11:00:00,40.09,40.09,40.01,40.02,94400.0,36.7713,36.7713,36.6979,36.7071,94400.0
2013-03-12 11:05:00,40.02,40.02,39.91,39.95,277600.0,36.7071,36.7071,36.6062,36.6429,277600.0
2013-03-12 11:10:00,39.94,39.95,39.86,39.88,174400.0,36.6337,36.6429,36.5604,36.5787,174400.0
2013-03-12 11:15:00,39.88,39.88,39.8,39.85,153600.0,36.5787,36.5787,36.5053,36.5512,153600.0
2013-03-12 11:20:00,39.85,39.85,39.76,39.77,160000.0,36.5512,36.5512,36.4686,36.4778,160000.0
2013-03-12 11:25:00,39.77,39.81,39.76,39.77,160000.0,36.4778,36.5145,36.4686,36.4778,160000.0
2013-03-12 11:30:00,39.77,39.86,39.76,39.84,99200.0,36.4778,36.5604,36.4686,36.542,99200.0
2013-03-12 11:35:00,39.85,39.91,39.85,39.88,123600.0,36.5512,36.6062,36.5512,36.5787,123600.0
2013-03-12 11:40:00,39.87,39.88,39.82,39.83,51200.0,36.5695,36.5787,36.5237,36.5328,51200.0
2013-03-12 11:45:00,39.84,39.9,39.82,39.9,107200.0,36.542,36.5971,36.5237,36.5971,107200.0
2013-03-12 11:50:00,39.9,39.95,39.87,39.94,172800.0,36.5971,36.6429,36.5695,36.6337,172800.0
2013-03-12 11:55:00,39.93,40.01,39.93,39.96,96400.0,36.6246,36.6979,36.6246,36.6521,96400.0
2013-03-12 12:00:00,39.96,39.97,39.94,39.94,48400.0,36.6521,36.6613,36.6337,36.6337,48400.0
2013-03-12 12:05:00,39.95,39.95,39.91,39.93,75600.0,36.6429,36.6429,36.6062,36.6246,75600.0
2013-03-12 12:10:00,39.93,39.94,39.91,39.91,96000.0,36.6246,36.6337,36.6062,36.6062,96000.0
2013-03-12 12:15:00,39.91,39.94,39.9,39.92,72400.0,36.6062,36.6337,36.5971,36.6154,72400.0
2013-03-12 12:20:00,39.92,39.93,39.9,39.92,61600.0,36.6154,36.6246,36.5971,36.6154,61600.0
2013-03-12 12:25:00,39.92,39.93,39.88,39.9,49200.0,36.6154,36.6246,36.5787,36.5971,49200.0
2013-03-12 12:30:00,39.91,39.92,39.9,39.91,20000.0,36.6062,36.6154,36.5971,36.6062,20000.0
2013-03-12 12:35:00,39.91,39.92,39.9,39.91,48000.0,36.6062,36.6154,36.5971,36.6062,48000.0
2013-03-12 12:40:00,39.91,39.91,39.85,39.88,105600.0,36.6062,36.6062,36.5512,36.5787,105600.0
2013-03-12 12:45:00,39.88,39.91,39.88,39.88,40800.0,36.5787,36.6062,36.5787,36.5787,40800.0
2013-03-12 12:50:00,39.88,39.91,39.88,39.9,60400.0,36.5787,36.6062,36.5787,36.5971,60400.0
2013-03-12 12:55:00,39.9,39.95,39.9,39.92,49200.0,36.5971,36.6429,36.5971,36.6154,49200.0
2013-03-12 13:00:00,39.92,39.92,39.9,39.9,27200.0,36.6154,36.6154,36.5971,36.5971,27200.0
2013-03-12 13:05:00,39.9,39.93,39.9,39.91,22800.0,36.5971,36.6246,36.5971,36.6062,22800.0
2013-03-12 13:10:00,39.9,39.93,39.88,39.92,108400.0,36.5971,36.6246,36.5787,36.6154,108400.0
2013-03-12 13:15:00,39.92,39.92,39.9,39.91,20800.0,36.6154,36.6154,36.5971,36.6062,20800.0
2013-03-12 13:20:00,39.9,39.91,39.87,39.88,56400.0,36.5971,36.6062,36.5695,36.5787,56400.0
2013-03-12 13:25:00,39.88,39.88,39.87,39.87,20000.0,36.5787,36.5787,36.5695,36.5695,20000.0
2013-03-12 13:30:00,39.87,39.89,39.87,39.88,40000.0,36.5695,36.5879,36.5695,36.5787,40000.0
2013-03-12 13:35:00,39.89,39.91,39.89,39.89,34800.0,36.5879,36.6062,36.5879,36.5879,34800.0
2013-03-12 13:40:00,39.89,39.93,39.89,39.92,48400.0,36.5879,36.6246,36.5879,36.6154,48400.0
2013-03-12 13:45:00,39.92,39.92,39.87,39.88,72800.0,36.6154,36.6154,36.5695,36.5787,72800.0
2013-03-12 13:50:00,39.89,39.91,39.88,39.88,22800.0,36.5879,36.6062,36.5787,36.5787,22800.0
2013-03-12 13:55:00,39.88,39.9,39.86,39.86,120800.0,36.5787,36.5971,36.5604,36.5604,120800.0
2013-03-12 14:00:00,39.86,39.86,39.82,39.82,104400.0,36.5604,36.5604,36.5237,36.5237,104400.0
2013-03-12 14:05:00,39.81,39.83,39.81,39.83,57600.0,36.5145,36.5328,36.5145,36.5328,57600.0
2013-03-12 14:10:00,39.82,39.85,39.8,39.83,136800.0,36.5237,36.5512,36.5053,36.5328,136800.0
2013-03-12 14:15:00,39.83,39.84,39.81,39.83,62400.0,36.5328,36.542,36.5145,36.5328,62400.0
2013-03-12 14:20:00,39.84,39.85,39.83,39.84,106400.0,36.542,36.5512,36.5328,36.542,106400.0
2013-03-12 14:25:00,39.85,39.85,39.83,39.84,76000.0,36.5512,36.5512,36.5328,36.542,76000.0
2013-03-12 14:30:00,39.84,39.85,39.84,39.85,115600.0,36.542,36.5512,36.542,36.5512,115600.0
2013-03-12 14:35:00,39.85,39.9,39.85,39.9,462400.0,36.5512,36.5971,36.5512,36.5971,462400.0
2013-03-12 14:40:00,39.9,39.92,39.9,39.92,59600.0,36.5971,36.6154,36.5971,36.6154,59600.0
2013-03-12 14:45:00,39.92,39.93,39.91,39.92,85600.0,36.6154,36.6246,36.6062,36.6154,85600.0
2013-03-12 14:50:00,39.92,39.94,39.92,39.92,39600.0,36.6154,36.6337,36.6154,36.6154,39600.0
2013-03-12 14:55:00,39.92,39.93,39.89,39.9,46800.0,36.6154,36.6246,36.5879,36.5971,46800.0
2013-03-12 15:00:00,39.9,39.94,39.9,39.93,44800.0,36.5971,36.6337,36.5971,36.6246,44800.0
2013-03-12 15:05:00,39.93,39.94,39.91,39.91,47600.0,36.6246,36.6337,36.6062,36.6062,47600.0
2013-03-12 15:10:00,39.92,39.94,39.92,39.93,84800.0,36.6154,36.6337,36.6154,36.6246,84800.0
2013-03-12 15:15:00,39.93,39.94,39.92,39.93,63200.0,36.6246,36.6337,36.6154,36.6246,63200.0
2013-03-12 15:20:00,39.94,39.99,39.93,39.99,224800.0,36.6337,36.6796,36.6246,36.6796,224800.0
2013-03-12 15:25:00,39.99,40.01,39.97,40.0,177600.0,36.6796,36.6979,36.6613,36.6888,177600.0
2013-03-12 15:30:00,40.01,40.01,39.96,39.96,67200.0,36.6979,36.6979,36.6521,36.6521,67200.0
2013-03-12 15:35:00,39.97,40.02,39.97,40.01,103200.0,36.6613,36.7071,36.6613,36.6979,103200.0
2013-03-12 15:40:00,40.01,40.02,39.99,40.02,98000.0,36.6979,36.7071,36.6796,36.7071,98000.0
2013-03-12 15:45:00,40.01,40.02,39.97,39.97,134400.0,36.6979,36.7071,36.6613,36.6613,134400.0
2013-03-12 15:50:00,39.97,39.98,39.93,39.97,130800.0,36.6613,36.6704,36.6246,36.6613,130800.0
2013-03-12 15:55:00,39.97,39.98,39.93,39.96,286800.0,36.6613,36.6704,36.6246,36.6521,286800.0
2013-03-13 09:30:00,39.88,39.93,39.78,39.81,342000.0,36.5787,36.6246,36.487,36.5145,342000.0
2013-03-13 09:35:00,39.81,39.85,39.75,39.76,204400.0,36.5145,36.5512,36.4595,36.4686,204400.0
2013-03-13 09:40:00,39.75,39.81,39.74,39.76,204400.0,36.4595,36.5145,36.4503,36.4686,204400.0
2013-03-13 09:45:00,39.76,39.8,39.71,39.8,193600.0,36.4686,36.5053,36.4228,36.5053,193600.0
2013-03-13 09:50:00,39.79,39.83,39.75,39.77,87200.0,36.4962,36.5328,36.4595,36.4778,87200.0
2013-03-13 09:55:00,39.77,39.8,39.76,39.8,85200.0,36.4778,36.5053,36.4686,36.5053,85200.0
2013-03-13 10:00:00,39.8,39.82,39.73,39.75,91200.0,36.5053,36.5237,36.4411,36.4595,91200.0
2013-03-13 10:05:00,39.74,39.76,39.72,39.74,105200.0,36.4503,36.4686,36.432,36.4503,105200.0
2013-03-13 10:10:00,39.74,39.79,39.74,39.76,69200.0,36.4503,36.4962,36.4503,36.4686,69200.0
2013-03-13 10:15:00,39.75,39.78,39.73,39.74,135600.0,36.4595,36.487,36.4411,36.4503,135600.0
2013-03-13 10:20:00,39.74,39.79,39.74,39.77,226000.0,36.4503,36.4962,36.4503,36.4778,226000.0
2013-03-13 10:25:00,39.77,39.79,39.74,39.78,266000.0,36.4778,36.4962,36.4503,36.487,266000.0
2013-03-13 10:30:00,39.79,39.83,39.78,39.83,213200.0,36.4962,36.5328,36.487,36.5328,213200.0
2013-03-13 10:35:00,39.82,39.85,39.79,39.82,154000.0,36.5237,36.5512,36.4962,36.5237,154000.0
2013-03-13 10:40:00,39.82,39.85,39.82,39.84,141600.0,36.5237,36.5512,36.5237,36.542,141600.0
2013-03-13 10:45:00,39.84,39.84,39.79,39.8,109600.0,36.542,36.542,36.4962,36.5053,109600.0
2013-03-13 10:50:00,39.8,39.85,39.76,39.82,159600.0,36.5053,36.5512,36.4686,36.5237,159600.0
2013-03-13 10:55:00,39.82,39.86,39.81,39.86,69600.0,36.5237,36.5604,36.5145,36.5604,69600.0
2013-03-13 11:00:00,39.85,39.86,39.78,39.81,142800.0,36.5512,36.5604,36.487,36.5145,142800.0
2013-03-13 11:05:00,39.81,39.83,39.79,39.79,127200.0,36.5145,36.5328,36.4962,36.4962,127200.0
2013-03-13 11:10:00,39.8,39.84,39.8,39.82,51200.0,36.5053,36.542,36.5053,36.5237,51200.0
2013-03-13 11:15:00,39.83,39.83,39.8,39.8,37600.0,36.5328,36.5328,36.5053,36.5053,37600.0
2013-03-13 11:20:00,39.8,39.82,39.77,39.81,122000.0,36.5053,36.5237,36.4778,36.5145,122000.0
2013-03-13 11:25:00,39.81,39.81,39.77,39.77,58800.0,36.5145,36.5145,36.4778,36.4778,58800.0
2013-03-13 11:30:00,39.77,39.8,39.76,39.78,64400.0,36.4778,36.5053,36.4686,36.487,64400.0
2013-03-13 11:35:00,39.77,39.8,39.77,39.78,50800.0,36.4778,36.5053,36.4778,36.487,50800.0
2013-03-13 11:40:00,39.79,39.8,39.78,39.79,51600.0,36.4962,36.5053,36.487,36.4962,51600.0
2013-03-13 11:45:00,39.79,39.8,39.78,39.78,40400.0,36.4962,36.5053,36.487,36.487,40400.0
2013-03-13 11:50:00,39.79,39.8,39.77,39.78,48400.0,36.4962,36.5053,36.4778,36.487,48400.0
2013-03-13 11:55:00,39.77,39.8,39.76,39.78,66000.0,36.4778,36.5053,36.4686,36.487,66000.0
2013-03-13 12:00:00,39.78,39.8,39.77,39.79,79600.0,36.487,36.5053,36.4778,36.4962,79600.0
2013-03-13 12:05:00,39.79,39.85,39.79,39.81,80400.0,36.4962,36.5512,36.4962,36.5145,80400.0
2013-03-13 12:10:00,39.81,39.85,39.8,39.8,103200.0,36.5145,36.5512,36.5053,36.5053,103200.0
2013-03-13 12:15:00,39.8,39.86,39.8,39.85,133600.0,36.5053,36.5604,36.5053,36.5512,133600.0
2013-03-13 12:20:00,39.85,39.87,39.85,39.85,81600.0,36.5512,36.5695,36.5512,36.5512,81600.0
2013-03-13 12:25:00,39.85,39.92,39.85,39.9,86800.0,36.5512,36.6154,36.5512,36.5971,86800.0
2013-03-13 12:30:00,39.9,39.91,39.88,39.91,84000.0,36.5971,36.6062,36.5787,36.6062,84000.0
2013-03-13 12:35:00,39.91,39.96,39.9,39.95,166800.0,36.6062,36.6521,36.5971,36.6429,166800.0
2013-03-13 12:40:00,39.96,39.96,39.92,39.94,99200.0,36.6521,36.6521,36.6154,36.6337,99200.0
2013-03-13 12:45:00,39.94,39.94,39.89,39.91,158800.0,36.6337,36.6337,36.5879,36.6062,158800.0
2013-03-13 12:50:00,39.92,39.93,39.9,39.91,42000.0,36.6154,36.6246,36.5971,36.6062,42000.0
2013-03-13 12:55:00,39.91,39.92,39.88,39.88,56800.0,36.6062,36.6154,36.5787,36.5787,56800.0
2013-03-13 13:00:00,39.89,39.9,39.85,39.86,62000.0,36.5879,36.5971,36.5512,36.5604,62000.0
2013-03-13 13:05:00,39.85,39.87,39.84,39.87,57600.0,36.5512,36.5695,36.542,36.5695,57600.0
2013-03-13 13:10:00,39.86,39.92,39.85,39.91,136400.0,36.5604,36.6154,36.5512,36.6062,136400.0
2013-03-13 13:15:00,39.91,39.95,39.9,39.94,142400.0,36.6062,36.6429,36.5971,36.6337,142400.0
2013-03-13 13:20:00,39.94,39.94,39.91,39.91,53600.0,36.6337,36.6337,36.6062,36.6062,53600.0
2013-03-13 13:25:00,39.92,39.94,39.91,39.92,50800.0,36.6154,36.6337,36.6062,36.6154,50800.0
2013-03-13 13:30:00,39.93,39.95,39.93,39.93,68000.0,36.6246,36.6429,36.6246,36.6246,68000.0
2013-03-13 13:35:00,39.93,39.96,39.93,39.94,70800.0,36.6246,36.6521,36.6246,36.6337,70800.0
2013-03-13 13:40:00,39.95,40.02,39.93,40.02,166800.0,36.6429,36.7071,36.6246,36.7071,166800.0
2013-03-13 13:45:00,40.02,40.07,40.01,40.05,88400.0,36.7071,36.753,36.6979,36.7346,88400.0
2013-03-13 13:50:00,40.05,40.1,40.05,40.07,214400.0,36.7346,36.7805,36.7346,36.753,214400.0
2013-03-13 13:55:00,40.08,40.09,40.04,40.04,87200.0,36.7622,36.7713,36.7255,36.7255,87200.0
2013-03-13 14:00:00,40.03,40.04,40.0,40.01,177200.0,36.7163,36.7255,36.6888,36.6979,177200.0
2013-03-13 14:05:00,40.01,40.04,40.0,40.02,144400.0,36.6979,36.7255,36.6888,36.7071,144400.0
2013-03-13 14:10:00,40.03,40.04,40.02,40.02,121200.0,36.7163,36.7255,36.7071,36.7071,121200.0
2013-03-13 14:15:00,40.03,40.03,40.0,40.0,88800.0,36.7163,36.7163,36.6888,36.6888,88800.0
2013-03-13 14:20:00,40.0,40.01,39.95,39.98,133200.0,36.6888,36.6979,36.6429,36.6704,133200.0
2013-03-13 14:25:00,39.98,40.0,39.95,39.97,98800.0,36.6704,36.6888,36.6429,36.6613,98800.0
2013-03-13 14:30:00,39.96,39.97,39.92,39.93,56400.0,36.6521,36.6613,36.6154,36.6246,56400.0
2013-03-13 14:35:00,39.92,39.93,39.9,39.9,88400.0,36.6154,36.6246,36.5971,36.5971,88400.0
2013-03-13 14:40:00,39.91,39.91,39.88,39.88,78800.0,36.6062,36.6062,36.5787,36.5787,78800.0
2013-03-13 14:45:00,39.88,39.88,39.85,39.85,52000.0,36.5787,36.5787,36.5512,36.5512,52000.0
2013-03-13 14:50:00,39.85,39.87,39.85,39.85,56800.0,36.5512,36.5695,36.5512,36.5512,56800.0
2013-03-13 14:55:00,39.85,39.87,39.84,39.86,64000.0,36.5512,36.5695,36.542,36.5604,64000.0
2013-03-13 15:00:00,39.86,39.88,39.85,39.87,68000.0,36.5604,36.5787,36.5512,36.5695,68000.0
2013-03-13 15:05:00,39.87,39.87,39.84,39.84,80400.0,36.5695,36.5695,36.542,36.542,80400.0
2013-03-13 15:10:00,39.84,39.85,39.83,39.85,60000.0,36.542,36.5512,36.5328,36.5512,60000.0
2013-03-13 15:15:00,39.85,39.88,39.84,39.87,66000.0,36.5512,36.5787,36.542,36.5695,66000.0
2013-03-13 15:20:00,39.87,39.88,39.85,39.85,59600.0,36.5695,36.5787,36.5512,36.5512,59600.0
2013-03-13 15:25:00,39.85,39.93,39.85,39.9,95600.0,36.5512,36.6246,36.5512,36.5971,95600.0
2013-03-13 15:30:00,39.9,39.91,39.87,39.87,106400.0,36.5971,36.6062,36.5695,36.5695,106400.0
2013-03-13 15:35:00,39.87,39.9,39.87,39.88,104400.0,36.5695,36.5971,36.5695,36.5787,104400.0
2013-03-13 15:40:00,39.88,39.88,39.86,39.87,151200.0,36.5787,36.5787,36.5604,36.5695,151200.0
2013-03-13 15:45:00,39.87,39.91,39.87,39.9,183600.0,36.5695,36.6062,36.5695,36.5971,183600.0
2013-03-13 15:50:00,39.9,39.9,39.88,39.88,168800.0,36.5971,36.5971,36.5787,36.5787,168800.0
2013-03-13 15:55:00,39.88,39.91,39.82,39.84,634800.0,36.5787,36.6062,36.5237,36.542,634800.0
2013-03-14 09:30:00,39.85,40.02,39.83,39.91,313600.0,36.5512,36.7071,36.5328,36.6062,313600.0
2013-03-14 09:35:00,39.91,40.27,39.91,40.2,499600.0,36.6062,36.9364,36.6062,36.8722,499600.0
2013-03-14 09:40:00,40.2,40.21,40.09,40.09,145200.0,36.8722,36.8814,36.7713,36.7713,145200.0
2013-03-14 09:45:00,40.08,40.14,40.08,40.11,76000.0,36.7622,36.8172,36.7622,36.7897,76000.0
2013-03-14 09:50:00,40.1,40.15,40.1,40.12,87200.0,36.7805,36.8264,36.7805,36.7988,87200.0
2013-03-14 09:55:00,40.11,40.15,40.1,40.14,155600.0,36.7897,36.8264,36.7805,36.8172,155600.0
2013-03-14 10:00:00,40.13,40.16,40.13,40.15,186400.0,36.808,36.8355,36.808,36.8264,186400.0
2013-03-14 10:05:00,40.15,40.15,40.07,40.07,102400.0,36.8264,36.8264,36.753,36.753,102400.0
2013-03-14 10:10:00,40.07,40.11,40.02,40.03,121200.0,36.753,36.7897,36.7071,36.7163,121200.0
2013-03-14 10:15:00,40.03,40.06,39.99,40.02,178400.0,36.7163,36.7438,36.6796,36.7071,178400.0
2013-03-14 10:20:00,40.02,40.04,39.99,40.01,146400.0,36.7071,36.7255,36.6796,36.6979,146400.0
2013-03-14 10:25:00,40.02,40.04,39.99,40.04,194400.0,36.7071,36.7255,36.6796,36.7255,194400.0
2013-03-14 10:30:00,40.03,40.05,40.0,40.04,74400.0,36.7163,36.7346,36.6888,36.7255,74400.0
2013-03-14 10:35:00,40.04,40.08,40.03,40.06,84000.0,36.7255,36.7622,36.7163,36.7438,84000.0
2013-03-14 10:40:00,40.05,40.05,40.0,40.0,64000.0,36.7346,36.7346,36.6888,36.6888,64000.0
2013-03-14 10:45:00,40.0,40.03,39.99,40.01,141200.0,36.6888,36.7163,36.6796,36.6979,141200.0
2013-03-14 10:50:00,40.01,40.03,39.99,39.99,90000.0,36.6979,36.7163,36.6796,36.6796,90000.0
2013-03-14 10:55:00,39.99,40.0,39.96,39.96,122800.0,36.6796,36.6888,36.6521,36.6521,122800.0
2013-03-14 11:00:00,39.95,40.0,39.95,39.98,68800.0,36.6429,36.6888,36.6429,36.6704,68800.0
2013-03-14 11:05:00,39.98,40.0,39.98,39.98,82400.0,36.6704,36.6888,36.6704,36.6704,82400.0
2013-03-14 11:10:00,39.98,40.0,39.97,39.97,80000.0,36.6704,36.6888,36.6613,36.6613,80000.0
2013-03-14 11:15:00,39.98,39.99,39.97,39.99,53200.0,36.6704,36.6796,36.6613,36.6796,53200.0
2013-03-14 11:20:00,39.98,39.99,39.97,39.99,64000.0,36.6704,36.6796,36.6613,36.6796,64000.0
2013-03-14 11:25:00,39.98,39.99,39.97,39.99,66000.0,36.6704,36.6796,36.6613,36.6796,66000.0
2013-03-14 11:30:00,39.99,39.99,39.94,39.94,59600.0,36.6796,36.6796,36.6337,36.6337,59600.0
2013-03-14 11:35:00,39.95,39.97,39.94,39.96,115200.0,36.6429,36.6613,36.6337,36.6521,115200.0
2013-03-14 11:40:00,39.96,39.97,39.95,39.95,40800.0,36.6521,36.6613,36.6429,36.6429,40800.0
2013-03-14 11:45:00,39.95,39.99,39.95,39.97,101600.0,36.6429,36.6796,36.6429,36.6613,101600.0
2013-03-14 11:50:00,39.97,39.99,39.96,39.97,53600.0,36.6613,36.6796,36.6521,36.6613,53600.0
2013-03-14 11:55:00,39.97,40.01,39.97,39.97,156800.0,36.6613,36.6979,36.6613,36.6613,156800.0
2013-03-14 12:00:00,39.98,40.01,39.97,39.99,97200.0,36.6704,36.6979,36.6613,36.6796,97200.0
2013-03-14 12:05:00,39.99,40.0,39.97,39.99,38000.0,36.6796,36.6888,36.6613,36.6796,38000.0
2013-03-14 12:10:00,39.99,40.03,39.97,40.03,132800.0,36.6796,36.7163,36.6613,36.7163,132800.0
2013-03-14 12:15:00,40.02,40.04,40.01,40.03,55200.0,36.7071,36.7255,36.6979,36.7163,55200.0
2013-03-14 12:20:00,40.04,40.05,40.01,40.03,77200.0,36.7255,36.7346,36.6979,36.7163,77200.0
2013-03-14 12:25:00,40.03,40.03,39.99,39.99,44800.0,36.7163,36.7163,36.6796,36.6796,44800.0
2013-03-14 12:30:00,39.99,40.02,39.99,40.01,68800.0,36.6796,36.7071,36.6796,36.6979,68800.0
2013-03-14 12:35:00,40.02,40.04,40.01,40.03,44400.0,36.7071,36.7255,36.6979,36.7163,44400.0
2013-03-14 12:40:00,40.02,40.04,40.02,40.02,85200.0,36.7071,36.7255,36.7071,36.7071,85200.0
2013-03-14 12:45:00,40.02,40.05,40.02,40.02,84000.0,36.7071,36.7346,36.7071,36.7071,84000.0
2013-03-14 12:50:00,40.02,40.03,40.0,40.01,40400.0,36.7071,36.7163,36.6888,36.6979,40400.0
2013-03-14 12:55:00,40.0,40.0,39.97,39.98,39200.0,36.6888,36.6888,36.6613,36.6704,39200.0
2013-03-14 13:00:00,39.98,40.02,39.97,40.01,50000.0,36.6704,36.7071,36.6613,36.6979,50000.0
2013-03-14 13:05:00,40.0,40.02,40.0,40.01,38000.0,36.6888,36.7071,36.6888,36.6979,38000.0
2013-03-14 13:10:00,40.01,40.02,39.98,39.98,28000.0,36.6979,36.7071,36.6704,36.6704,28000.0
2013-03-14 13:15:00,39.99,40.0,39.97,40.0,61600.0,36.6796,36.6888,36.6613,36.6888,61600.0
2013-03-14 13:20:00,40.0,40.03,39.99,40.03,75600.0,36.6888,36.7163,36.6796,36.7163,75600.0
2013-03-14 13:25:00,40.03,40.07,40.02,40.06,97600.0,36.7163,36.753,36.7071,36.7438,97600.0
2013-03-14 13:30:00,40.05,40.07,40.05,40.07,129600.0,36.7346,36.753,36.7346,36.753,129600.0
2013-03-14 13:35:00,40.07,40.08,40.06,40.07,134800.0,36.753,36.7622,36.7438,36.753,134800.0
2013-03-14 13:40:00,40.07,40.09,40.07,40.08,98800.0,36.753,36.7713,36.753,36.7622,98800.0
2013-03-14 13:45:00,40.09,40.1,40.08,40.1,74800.0,36.7713,36.7805,36.7622,36.7805,74800.0
2013-03-14 13:50:00,40.09,40.11,40.09,40.09,128800.0,36.7713,36.7897,36.7713,36.7713,128800.0
2013-03-14 13:55:00,40.09,40.1,40.07,40.08,63200.0,36.7713,36.7805,36.753,36.7622,63200.0
2013-03-14 14:00:00,40.07,40.08,40.05,40.05,59200.0,36.753,36.7622,36.7346,36.7346,59200.0
2013-03-14 14:05:00,40.05,40.12,40.04,40.11,122400.0,36.7346,36.7988,36.7255,36.7897,122400.0
2013-03-14 14:10:00,40.12,40.13,40.11,40.12,77600.0,36.7988,36.808,36.7897,36.7988,77600.0
2013-03-14 14:15:00,40.12,40.13,40.08,40.13,212000.0,36.7988,36.808,36.7622,36.808,212000.0
2013-03-14 14:20:00,40.13,40.13,40.09,40.1,84800.0,36.808,36.808,36.7713,36.7805,84800.0
2013-03-14 14:25:00,40.09,40.1,40.08,40.08,37200.0,36.7713,36.7805,36.7622,36.7622,37200.0
2013-03-14 14:30:00,40.08,40.11,40.07,40.1,98800.0,36.7622,36.7897,36.753,36.7805,98800.0
2013-03-14 14:35:00,40.09,40.13,40.09,40.1,68800.0,36.7713,36.808,36.7713,36.7805,68800.0
2013-03-14 14:40:00,40.1,40.1,40.07,40.08,47200.0,36.7805,36.7805,36.753,36.7622,47200.0
2013-03-14 14:45:00,40.08,40.17,40.07,40.15,250000.0,36.7622,36.8447,36.753,36.8264,250000.0
2013-03-14 14:50:00,40.15,40.15,40.12,40.14,70400.0,36.8264,36.8264,36.7988,36.8172,70400.0
2013-03-14 14:55:00,40.13,40.18,40.13,40.16,120400.0,36.808,36.8539,36.808,36.8355,120400.0
2013-03-14 15:00:00,40.16,40.17,40.14,40.16,116400.0,36.8355,36.8447,36.8172,36.8355,116400.0
2013-03-14 15:05:00,40.16,40.19,40.16,40.17,131200.0,36.8355,36.863,36.8355,36.8447,131200.0
2013-03-14 15:10:00,40.17,40.19,40.17,40.18,94800.0,36.8447,36.863,36.8447,36.8539,94800.0
2013-03-14 15:15:00,40.18,40.2,40.18,40.18,111200.0,36.8539,36.8722,36.8539,36.8539,111200.0
2013-03-14 15:20:00,40.18,40.18,40.15,40.17,145200.0,36.8539,36.8539,36.8264,36.8447,145200.0
2013-03-14 15:25:00,40.17,40.17,40.12,40.13,141200.0,36.8447,36.8447,36.7988,36.808,141200.0
2013-03-14 15:30:00,40.14,40.16,40.13,40.13,100000.0,36.8172,36.8355,36.808,36.808,100000.0
2013-03-14 15:35:00,40.13,40.17,40.13,40.16,159600.0,36.808,36.8447,36.808,36.8355,159600.0
2013-03-14 15:40:00,40.15,40.17,40.15,40.17,108000.0,36.8264,36.8447,36.8264,36.8447,108000.0
2013-03-14 15:45:00,40.17,40.18,40.16,40.16,248000.0,36.8447,36.8539,36.8355,36.8355,248000.0
2013-03-14 15:50:00,40.16,40.17,40.14,40.15,217600.0,36.8355,36.8447,36.8172,36.8264,217600.0
2013-03-14 15:55:00,40.15,40.19,40.12,40.17,574000.0,36.8264,36.863,36.7988,36.8447,574000.0
2013-03-15 09:30:00,40.01,40.16,39.92,40.13,3248800.0,36.6979,36.8355,36.6154,36.808,3248800.0
2013-03-15 09:35:00,40.13,40.16,40.09,40.1,354400.0,36.808,36.8355,36.7713,36.7805,354400.0
2013-03-15 09:40:00,40.1,40.1,40.08,40.08,108800.0,36.7805,36.7805,36.7622,36.7622,108800.0
2013-03-15 09:45:00,40.08,40.1,40.05,40.08,152800.0,36.7622,36.7805,36.7346,36.7622,152800.0
2013-03-15 09:50:00,40.08,40.11,40.03,40.04,104800.0,36.7622,36.7897,36.7163,36.7255,104800.0
2013-03-15 09:55:00,40.05,40.07,39.96,39.97,192000.0,36.7346,36.753,36.6521,36.6613,192000.0
2013-03-15 10:00:00,39.96,40.03,39.95,39.99,119600.0,36.6521,36.7163,36.6429,36.6796,119600.0
2013-03-15 10:05:00,39.99,40.02,39.98,39.99,108800.0,36.6796,36.7071,36.6704,36.6796,108800.0
2013-03-15 10:10:00,39.99,40.01,39.97,39.98,181200.0,36.6796,36.6979,36.6613,36.6704,181200.0
2013-03-15 10:15:00,39.98,39.98,39.94,39.94,112800.0,36.6704,36.6704,36.6337,36.6337,112800.0
2013-03-15 10:20:00,39.95,39.96,39.94,39.96,128000.0,36.6429,36.6521,36.6337,36.6521,128000.0
2013-03-15 10:25:00,39.96,39.99,39.96,39.96,100400.0,36.6521,36.6796,36.6521,36.6521,100400.0
2013-03-15 10:30:00,39.96,39.98,39.94,39.94,107200.0,36.6521,36.6704,36.6337,36.6337,107200.0
2013-03-15 10:35:00,39.94,39.95,39.91,39.92,141600.0,36.6337,36.6429,36.6062,36.6154,141600.0
2013-03-15 10:40:00,39.92,39.92,39.88,39.88,99600.0,36.6154,36.6154,36.5787,36.5787,99600.0
2013-03-15 10:45:00,39.88,39.9,39.85,39.85,96400.0,36.5787,36.5971,36.5512,36.5512,96400.0
2013-03-15 10:50:00,39.85,39.86,39.84,39.85,73600.0,36.5512,36.5604,36.542,36.5512,73600.0
2013-03-15 10:55:00,39.84,39.89,39.84,39.88,38800.0,36.542,36.5879,36.542,36.5787,38800.0
2013-03-15 11:00:00,39.88,39.94,39.88,39.94,54400.0,36.5787,36.6337,36.5787,36.6337,54400.0
2013-03-15 11:05:00,39.95,39.96,39.93,39.95,70000.0,36.6429,36.6521,36.6246,36.6429,70000.0
2013-03-15 11:10:00,39.96,39.96,39.9,39.91,48400.0,36.6521,36.6521,36.5971,36.6062,48400.0
2013-03-15 11:15:00,39.91,39.91,39.89,39.9,62000.0,36.6062,36.6062,36.5879,36.5971,62000.0
2013-03-15 11:20:00,39.89,39.89,39.86,39.89,116400.0,36.5879,36.5879,36.5604,36.5879,116400.0
2013-03-15 11:25:00,39.88,39.91,39.87,39.91,116400.0,36.5787,36.6062,36.5695,36.6062,116400.0
2013-03-15 11:30:00,39.91,39.91,39.89,39.9,82400.0,36.6062,36.6062,36.5879,36.5971,82400.0
2013-03-15 11:35:00,39.91,39.91,39.88,39.89,49200.0,36.6062,36.6062,36.5787,36.5879,49200.0
2013-03-15 11:40:00,39.89,39.9,39.88,39.89,73600.0,36.5879,36.5971,36.5787,36.5879,73600.0
2013-03-15 11:45:00,39.89,39.9,39.88,39.88,43600.0,36.5879,36.5971,36.5787,36.5787,43600.0
2013-03-15 11:50:00,39.88,39.89,39.86,39.86,157200.0,36.5787,36.5879,36.5604,36.5604,157200.0
2013-03-15 11:55:00,39.87,39.9,39.86,39.89,120400.0,36.5695,36.5971,36.5604,36.5879,120400.0
2013-03-15 12:00:00,39.88,39.88,39.87,39.88,44000.0,36.5787,36.5787,36.5695,36.5787,44000.0
2013-03-15 12:05:00,39.88,39.88,39.85,39.85,216000.0,36.5787,36.5787,36.5512,36.5512,216000.0
2013-03-15 12:10:00,39.85,39.86,39.83,39.83,54800.0,36.5512,36.5604,36.5328,36.5328,54800.0
2013-03-15 12:15:00,39.83,39.85,39.83,39.85,90000.0,36.5328,36.5512,36.5328,36.5512,90000.0
2013-03-15 12:20:00,39.85,39.85,39.82,39.82,70000.0,36.5512,36.5512,36.5237,36.5237,70000.0
2013-03-15 12:25:00,39.82,39.82,39.76,39.76,121200.0,36.5237,36.5237,36.4686,36.4686,121200.0
2013-03-15 12:30:00,39.76,39.78,39.75,39.78,104000.0,36.4686,36.487,36.4595,36.487,104000.0
2013-03-15 12:35:00,39.78,39.79,39.75,39.76,68800.0,36.487,36.4962,36.4595,36.4686,68800.0
2013-03-15 12:40:00,39.76,39.76,39.74,39.74,156000.0,36.4686,36.4686,36.4503,36.4503,156000.0
2013-03-15 12:45:00,39.74,39.77,39.74,39.75,159600.0,36.4503,36.4778,36.4503,36.4595,159600.0
2013-03-15 12:50:00,39.74,39.76,39.71,39.75,159600.0,36.4503,36.4686,36.4228,36.4595,159600.0
2013-03-15 12:55:00,39.75,39.76,39.72,39.74,53600.0,36.4595,36.4686,36.432,36.4503,53600.0
2013-03-15 13:00:00,39.74,39.76,39.74,39.76,38800.0,36.4503,36.4686,36.4503,36.4686,38800.0
2013-03-15 13:05:00,39.76,39.77,39.75,39.76,69600.0,36.4686,36.4778,36.4595,36.4686,69600.0
2013-03-15 13:10:00,39.76,39.77,39.75,39.75,44400.0,36.4686,36.4778,36.4595,36.4595,44400.0
2013-03-15 13:15:00,39.76,39.77,39.75,39.76,47600.0,36.4686,36.4778,36.4595,36.4686,47600.0
2013-03-15 13:20:00,39.75,39.76,39.75,39.76,37600.0,36.4595,36.4686,36.4595,36.4686,37600.0
2013-03-15 13:25:00,39.75,39.77,39.75,39.76,51600.0,36.4595,36.4778,36.4595,36.4686,51600.0
2013-03-15 13:30:00,39.76,39.81,39.75,39.79,86000.0,36.4686,36.5145,36.4595,36.4962,86000.0
2013-03-15 13:35:00,39.79,39.79,39.76,39.79,85200.0,36.4962,36.4962,36.4686,36.4962,85200.0
2013-03-15 13:40:00,39.79,39.8,39.77,39.77,141200.0,36.4962,36.5053,36.4778,36.4778,141200.0
2013-03-15 13:45:00,39.77,39.8,39.75,39.77,89200.0,36.4778,36.5053,36.4595,36.4778,89200.0
2013-03-15 13:50:00,39.77,39.77,39.74,39.74,49200.0,36.4778,36.4778,36.4503,36.4503,49200.0
2013-03-15 13:55:00,39.74,39.75,39.74,39.75,66800.0,36.4503,36.4595,36.4503,36.4595,66800.0
2013-03-15 14:00:00,39.76,39.76,39.73,39.73,62800.0,36.4686,36.4686,36.4411,36.4411,62800.0
2013-03-15 14:05:00,39.73,39.74,39.71,39.72,102000.0,36.4411,36.4503,36.4228,36.432,102000.0
2013-03-15 14:10:00,39.72,39.77,39.72,39.77,159600.0,36.432,36.4778,36.432,36.4778,159600.0
2013-03-15 14:15:00,39.76,39.77,39.72,39.74,59200.0,36.4686,36.4778,36.432,36.4503,59200.0
2013-03-15 14:20:00,39.74,39.75,39.72,39.74,75600.0,36.4503,36.4595,36.432,36.4503,75600.0
2013-03-15 14:25:00,39.73,39.74,39.71,39.72,50800.0,36.4411,36.4503,36.4228,36.432,50800.0
2013-03-15 14:30:00,39.72,39.72,39.7,39.7,63200.0,36.432,36.432,36.4136,36.4136,63200.0
2013-03-15 14:35:00,39.7,39.72,39.69,39.7,51600.0,36.4136,36.432,36.4044,36.4136,51600.0
2013-03-15 14:40:00,39.7,39.7,39.68,39.69,46000.0,36.4136,36.4136,36.3953,36.4044,46000.0
2013-03-15 14:45:00,39.68,39.69,39.66,39.67,58000.0,36.3953,36.4044,36.3769,36.3861,58000.0
2013-03-15 14:50:00,39.67,39.68,39.64,39.66,102000.0,36.3861,36.3953,36.3586,36.3769,102000.0
2013-03-15 14:55:00,39.66,39.67,39.64,39.67,83200.0,36.3769,36.3861,36.3586,36.3861,83200.0
2013-03-15 15:00:00,39.67,39.69,39.66,39.69,101600.0,36.3861,36.4044,36.3769,36.4044,101600.0
2013-03-15 15:05:00,39.69,39.7,39.68,39.68,60400.0,36.4044,36.4136,36.3953,36.3953,60400.0
2013-03-15 15:10:00,39.68,39.68,39.67,39.67,73600.0,36.3953,36.3953,36.3861,36.3861,73600.0
2013-03-15 15:15:00,39.67,39.69,39.66,39.69,90800.0,36.3861,36.4044,36.3769,36.4044,90800.0
2013-03-15 15:20:00,39.69,39.7,39.68,39.68,132000.0,36.4044,36.4136,36.3953,36.3953,132000.0
2013-03-15 15:25:00,39.68,39.72,39.68,39.7,94800.0,36.3953,36.432,36.3953,36.4136,94800.0
2013-03-15 15:30:00,39.7,39.72,39.7,39.71,124000.0,36.4136,36.432,36.4136,36.4228,124000.0
2013-03-15 15:35:00,39.71,39.74,39.71,39.72,170400.0,36.4228,36.4503,36.4228,36.432,170400.0
2013-03-15 15:40:00,39.71,39.72,39.68,39.68,136800.0,36.4228,36.432,36.3953,36.3953,136800.0
2013-03-15 15:45:00,39.68,39.71,39.65,39.65,180400.0,36.3953,36.4228,36.3677,36.3677,180400.0
2013-03-15 15:50:00,39.65,39.69,39.65,39.65,197600.0,36.3677,36.4044,36.3677,36.3677,197600.0
2013-03-15 15:55:00,39.65,39.66,39.63,39.65,380000.0,36.3677,36.3769,36.3494,36.3677,380000.0
2013-03-18 09:30:00,39.32,39.46,39.1,39.45,584800.0,36.0651,36.1935,35.8633,36.1843,584800.0
2013-03-18 09:35:00,39.46,39.47,39.4,39.43,144800.0,36.1935,36.2026,36.1384,36.166,144800.0
2013-03-18 09:40:00,39.43,39.44,39.36,39.37,206000.0,36.166,36.1751,36.1018,36.1109,206000.0
2013-03-18 09:45:00,39.38,39.47,39.38,39.46,145200.0,36.1201,36.2026,36.1201,36.1935,145200.0
2013-03-18 09:50:00,39.45,39.46,39.35,39.41,162800.0,36.1843,36.1935,36.0926,36.1476,162800.0
2013-03-18 09:55:00,39.42,39.46,39.39,39.44,81200.0,36.1568,36.1935,36.1293,36.1751,81200.0
2013-03-18 10:00:00,39.44,39.46,39.38,39.38,90400.0,36.1751,36.1935,36.1201,36.1201,90400.0
2013-03-18 10:05:00,39.38,39.38,39.35,39.36,88400.0,36.1201,36.1201,36.0926,36.1018,88400.0
2013-03-18 10:10:00,39.35,39.36,39.33,39.34,64400.0,36.0926,36.1018,36.0742,36.0834,64400.0
2013-03-18 10:15:00,39.35,39.4,39.34,39.4,90800.0,36.0926,36.1384,36.0834,36.1384,90800.0
2013-03-18 10:20:00,39.4,39.41,39.35,39.36,88400.0,36.1384,36.1476,36.0926,36.1018,88400.0
2013-03-18 10:25:00,39.36,39.45,39.36,39.43,97200.0,36.1018,36.1843,36.1018,36.166,97200.0
2013-03-18 10:30:00,39.43,39.45,39.41,39.43,69600.0,36.166,36.1843,36.1476,36.166,69600.0
2013-03-18 10:35:00,39.43,39.45,39.4,39.41,43200.0,36.166,36.1843,36.1384,36.1476,43200.0
2013-03-18 10:40:00,39.41,39.41,39.39,39.4,64400.0,36.1476,36.1476,36.1293,36.1384,64400.0
2013-03-18 10:45:00,39.4,39.45,39.37,39.45,83600.0,36.1384,36.1843,36.1109,36.1843,83600.0
2013-03-18 10:50:00,39.45,39.48,39.42,39.43,112800.0,36.1843,36.2118,36.1568,36.166,112800.0
2013-03-18 10:55:00,39.42,39.43,39.33,39.33,492400.0,36.1568,36.166,36.0742,36.0742,492400.0
2013-03-18 11:00:00,39.34,39.49,39.26,39.48,1131200.0,36.0834,36.221,36.01,36.2118,1131200.0
2013-03-18 11:05:00,39.49,39.56,39.46,39.53,273200.0,36.221,36.2852,36.1935,36.2577,273200.0
2013-03-18 11:10:00,39.52,39.56,39.51,39.52,231600.0,36.2485,36.2852,36.2393,36.2485,231600.0
2013-03-18 11:15:00,39.53,39.57,39.48,39.51,564400.0,36.2577,36.2944,36.2118,36.2393,564400.0
2013-03-18 11:20:00,39.51,39.6,39.51,39.58,289600.0,36.2393,36.3219,36.2393,36.3035,289600.0
2013-03-18 11:25:00,39.59,39.63,39.58,39.59,277600.0,36.3127,36.3494,36.3035,36.3127,277600.0
2013-03-18 11:30:00,39.58,39.59,39.5,39.5,119600.0,36.3035,36.3127,36.2302,36.2302,119600.0
2013-03-18 11:35:00,39.5,39.61,39.5,39.61,156400.0,36.2302,36.3311,36.2302,36.3311,156400.0
2013-03-18 11:40:00,39.61,39.64,39.56,39.57,122400.0,36.3311,36.3586,36.2852,36.2944,122400.0
2013-03-18 11:45:00,39.56,39.6,39.51,39.59,290000.0,36.2852,36.3219,36.2393,36.3127,290000.0
2013-03-18 11:50:00,39.6,39.6,39.56,39.57,170800.0,36.3219,36.3219,36.2852,36.2944,170800.0
2013-03-18 11:55:00,39.58,39.59,39.54,39.58,86000.0,36.3035,36.3127,36.2669,36.3035,86000.0
2013-03-18 12:00:00,39.58,39.67,39.57,39.63,69200.0,36.3035,36.3861,36.2944,36.3494,69200.0
2013-03-18 12:05:00,39.63,39.72,39.63,39.71,76000.0,36.3494,36.432,36.3494,36.4228,76000.0
2013-03-18 12:10:00,39.71,39.74,39.71,39.73,122800.0,36.4228,36.4503,36.4228,36.4411,122800.0
2013-03-18 12:15:00,39.74,39.8,39.73,39.74,236000.0,36.4503,36.5053,36.4411,36.4503,236000.0
2013-03-18 12:20:00,39.74,39.75,39.7,39.7,81600.0,36.4503,36.4595,36.4136,36.4136,81600.0
2013-03-18 12:25:00,39.7,39.72,39.69,39.7,120800.0,36.4136,36.432,36.4044,36.4136,120800.0
2013-03-18 12:30:00,39.7,39.71,39.69,39.69,72400.0,36.4136,36.4228,36.4044,36.4044,72400.0
2013-03-18 12:35:00,39.69,39.7,39.67,39.67,71200.0,36.4044,36.4136,36.3861,36.3861,71200.0
2013-03-18 12:40:00,39.67,39.68,39.63,39.63,76400.0,36.3861,36.3953,36.3494,36.3494,76400.0
2013-03-18 12:45:00,39.63,39.64,39.57,39.58,158800.0,36.3494,36.3586,36.2944,36.3035,158800.0
2013-03-18 12:50:00,39.58,39.59,39.57,39.58,62000.0,36.3035,36.3127,36.2944,36.3035,62000.0
2013-03-18 12:55:00,39.58,39.64,39.57,39.6,99600.0,36.3035,36.3586,36.2944,36.3219,99600.0
2013-03-18 13:00:00,39.6,39.63,39.59,39.59,88800.0,36.3219,36.3494,36.3127,36.3127,88800.0
2013-03-18 13:05:00,39.59,39.67,39.59,39.62,170000.0,36.3127,36.3861,36.3127,36.3402,170000.0
2013-03-18 13:10:00,39.63,39.63,39.58,39.59,113200.0,36.3494,36.3494,36.3035,36.3127,113200.0
2013-03-18 13:15:00,39.59,39.62,39.57,39.58,94400.0,36.3127,36.3402,36.2944,36.3035,94400.0
2013-03-18 13:20:00,39.58,39.59,39.54,39.54,74400.0,36.3035,36.3127,36.2669,36.2669,74400.0
2013-03-18 13:25:00,39.54,39.56,39.49,39.49,131200.0,36.2669,36.2852,36.221,36.221,131200.0
2013-03-18 13:30:00,39.49,39.54,39.49,39.52,83600.0,36.221,36.2669,36.221,36.2485,83600.0
2013-03-18 13:35:00,39.52,39.54,39.49,39.54,64400.0,36.2485,36.2669,36.221,36.2669,64400.0
2013-03-18 13:40:00,39.54,39.54,39.52,39.52,36800.0,36.2669,36.2669,36.2485,36.2485,36800.0
2013-03-18 13:45:00,39.52,39.56,39.49,39.52,136400.0,36.2485,36.2852,36.221,36.2485,136400.0
2013-03-18 13:50:00,39.52,39.54,39.5,39.53,127200.0,36.2485,36.2669,36.2302,36.2577,127200.0
2013-03-18 13:55:00,39.53,39.57,39.52,39.52,81200.0,36.2577,36.2944,36.2485,36.2485,81200.0
2013-03-18 14:00:00,39.52,39.58,39.5,39.57,116000.0,36.2485,36.3035,36.2302,36.2944,116000.0
2013-03-18 14:05:00,39.59,39.6,39.57,39.6,64400.0,36.3127,36.3219,36.2944,36.3219,64400.0
2013-03-18 14:10:00,39.6,39.66,39.58,39.66,103200.0,36.3219,36.3769,36.3035,36.3769,103200.0
2013-03-18 14:15:00,39.66,39.69,39.64,39.68,83200.0,36.3769,36.4044,36.3586,36.3953,83200.0
2013-03-18 14:20:00,39.67,39.68,39.64,39.68,59200.0,36.3861,36.3953,36.3586,36.3953,59200.0
2013-03-18 14:25:00,39.69,39.7,39.65,39.69,72000.0,36.4044,36.4136,36.3677,36.4044,72000.0
2013-03-18 14:30:00,39.69,39.69,39.65,39.68,81200.0,36.4044,36.4044,36.3677,36.3953,81200.0
2013-03-18 14:35:00,39.68,39.71,39.67,39.69,112400.0,36.3953,36.4228,36.3861,36.4044,112400.0
2013-03-18 14:40:00,39.69,39.77,39.68,39.73,151200.0,36.4044,36.4778,36.3953,36.4411,151200.0
2013-03-18 14:45:00,39.73,39.74,39.64,39.64,72000.0,36.4411,36.4503,36.3586,36.3586,72000.0
2013-03-18 14:50:00,39.64,39.7,39.63,39.69,119600.0,36.3586,36.4136,36.3494,36.4044,119600.0
2013-03-18 14:55:00,39.69,39.69,39.63,39.64,85600.0,36.4044,36.4044,36.3494,36.3586,85600.0
2013-03-18 15:00:00,39.64,39.65,39.59,39.59,85200.0,36.3586,36.3677,36.3127,36.3127,85200.0
2013-03-18 15:05:00,39.6,39.65,39.58,39.62,103200.0,36.3219,36.3677,36.3035,36.3402,103200.0
2013-03-18 15:10:00,39.61,39.64,39.61,39.63,81200.0,36.3311,36.3586,36.3311,36.3494,81200.0
2013-03-18 15:15:00,39.63,39.63,39.57,39.61,136800.0,36.3494,36.3494,36.2944,36.3311,136800.0
2013-03-18 15:20:00,39.62,39.63,39.56,39.6,96400.0,36.3402,36.3494,36.2852,36.3219,96400.0
2013-03-18 15:25:00,39.6,39.6,39.55,39.56,120800.0,36.3219,36.3219,36.276,36.2852,120800.0
2013-03-18 15:30:00,39.56,39.56,39.54,39.55,146000.0,36.2852,36.2852,36.2669,36.276,146000.0
2013-03-18 15:35:00,39.55,39.57,39.53,39.53,167600.0,36.276,36.2944,36.2577,36.2577,167600.0
2013-03-18 15:40:00,39.52,39.54,39.5,39.51,155600.0,36.2485,36.2669,36.2302,36.2393,155600.0
2013-03-18 15:45:00,39.51,39.56,39.49,39.53,234800.0,36.2393,36.2852,36.221,36.2577,234800.0
2013-03-18 15:50:00,39.53,39.53,39.47,39.49,263200.0,36.2577,36.2577,36.2026,36.221,263200.0
2013-03-18 15:55:00,39.49,39.55,39.48,39.52,475200.0,36.221,36.276,36.2118,36.2485,475200.0
2013-03-19 09:30:00,39.49,39.62,39.49,39.6,275200.0,36.221,36.3402,36.221,36.3219,275200.0
2013-03-19 09:35:00,39.6,39.62,39.56,39.56,250000.0,36.3219,36.3402,36.2852,36.2852,250000.0
2013-03-19 09:40:00,39.57,39.57,39.47,39.49,165600.0,36.2944,36.2944,36.2026,36.221,165600.0
2013-03-19 09:45:00,39.49,39.5,39.43,39.5,190400.0,36.221,36.2302,36.166,36.2302,190400.0
2013-03-19 09:50:00,39.5,39.51,39.42,39.44,124400.0,36.2302,36.2393,36.1568,36.1751,124400.0
2013-03-19 09:55:00,39.44,39.44,39.39,39.42,115200.0,36.1751,36.1751,36.1293,36.1568,115200.0
2013-03-19 10:00:00,39.41,39.45,39.41,39.45,118400.0,36.1476,36.1843,36.1476,36.1843,118400.0
2013-03-19 10:05:00,39.45,39.47,39.41,39.46,106400.0,36.1843,36.2026,36.1476,36.1935,106400.0
2013-03-19 10:10:00,39.45,39.46,39.41,39.43,114800.0,36.1843,36.1935,36.1476,36.166,114800.0
2013-03-19 10:15:00,39.44,39.45,39.42,39.44,96000.0,36.1751,36.1843,36.1568,36.1751,96000.0
2013-03-19 10:20:00,39.44,39.46,39.41,39.41,124800.0,36.1751,36.1935,36.1476,36.1476,124800.0
2013-03-19 10:25:00,39.41,39.51,39.39,39.41,382000.0,36.1476,36.2393,36.1293,36.1476,382000.0
2013-03-19 10:30:00,39.41,39.45,39.38,39.44,238000.0,36.1476,36.1843,36.1201,36.1751,238000.0
2013-03-19 10:35:00,39.44,39.52,39.44,39.51,292000.0,36.1751,36.2485,36.1751,36.2393,292000.0
2013-03-19 10:40:00,39.52,39.53,39.49,39.52,128800.0,36.2485,36.2577,36.221,36.2485,128800.0
2013-03-19 10:45:00,39.52,39.54,39.51,39.52,149600.0,36.2485,36.2669,36.2393,36.2485,149600.0
2013-03-19 10:50:00,39.52,39.68,39.52,39.68,191200.0,36.2485,36.3953,36.2485,36.3953,191200.0
2013-03-19 10:55:00,39.67,39.68,39.6,39.67,275200.0,36.3861,36.3953,36.3219,36.3861,275200.0
2013-03-19 11:00:00,39.67,39.68,39.63,39.67,336800.0,36.3861,36.3953,36.3494,36.3861,336800.0
2013-03-19 11:05:00,39.67,39.73,39.66,39.73,266000.0,36.3861,36.4411,36.3769,36.4411,266000.0
2013-03-19 11:10:00,39.73,39.84,39.73,39.81,306800.0,36.4411,36.542,36.4411,36.5145,306800.0
2013-03-19 11:15:00,39.82,39.84,39.77,39.78,203200.0,36.5237,36.542,36.4778,36.487,203200.0
2013-03-19 11:20:00,39.77,39.78,39.66,39.66,150800.0,36.4778,36.487,36.3769,36.3769,150800.0
2013-03-19 11:25:00,39.66,39.67,39.62,39.63,152800.0,36.3769,36.3861,36.3402,36.3494,152800.0
2013-03-19 11:30:00,39.62,39.64,39.58,39.59,149600.0,36.3402,36.3586,36.3035,36.3127,149600.0
2013-03-19 11:35:00,39.58,39.62,39.55,39.59,132400.0,36.3035,36.3402,36.276,36.3127,132400.0
2013-03-19 11:40:00,39.58,39.6,39.57,39.58,98800.0,36.3035,36.3219,36.2944,36.3035,98800.0
2013-03-19 11:45:00,39.58,39.62,39.53,39.53,176400.0,36.3035,36.3402,36.2577,36.2577,176400.0
2013-03-19 11:50:00,39.54,39.57,39.5,39.53,179600.0,36.2669,36.2944,36.2302,36.2577,179600.0
2013-03-19 11:55:00,39.54,39.54,39.38,39.42,220400.0,36.2669,36.2669,36.1201,36.1568,220400.0
2013-03-19 12:00:00,39.42,39.42,39.37,39.37,183200.0,36.1568,36.1568,36.1109,36.1109,183200.0
2013-03-19 12:05:00,39.38,39.41,39.35,39.38,258000.0,36.1201,36.1476,36.0926,36.1201,258000.0
2013-03-19 12:10:00,39.38,39.41,39.36,39.4,126400.0,36.1201,36.1476,36.1018,36.1384,126400.0
2013-03-19 12:15:00,39.4,39.41,39.35,39.4,78000.0,36.1384,36.1476,36.0926,36.1384,78000.0
2013-03-19 12:20:00,39.4,39.44,39.4,39.42,66400.0,36.1384,36.1751,36.1384,36.1568,66400.0
2013-03-19 12:25:00,39.43,39.47,39.41,39.43,72000.0,36.166,36.2026,36.1476,36.166,72000.0
2013-03-19 12:30:00,39.44,39.44,39.38,39.39,60400.0,36.1751,36.1751,36.1201,36.1293,60400.0
2013-03-19 12:35:00,39.38,39.45,39.38,39.41,38800.0,36.1201,36.1843,36.1201,36.1476,38800.0
2013-03-19 12:40:00,39.41,39.45,39.41,39.43,37200.0,36.1476,36.1843,36.1476,36.166,37200.0
2013-03-19 12:45:00,39.43,39.43,39.36,39.36,63200.0,36.166,36.166,36.1018,36.1018,63200.0
2013-03-19 12:50:00,39.36,39.37,39.31,39.32,113200.0,36.1018,36.1109,36.0559,36.0651,113200.0
2013-03-19 12:55:00,39.32,39.33,39.27,39.33,89200.0,36.0651,36.0742,36.0192,36.0742,89200.0
2013-03-19 13:00:00,39.32,39.33,39.28,39.28,114400.0,36.0651,36.0742,36.0284,36.0284,114400.0
2013-03-19 13:05:00,39.27,39.29,39.26,39.27,233600.0,36.0192,36.0375,36.01,36.0192,233600.0
2013-03-19 13:10:00,39.27,39.27,39.19,39.2,235600.0,36.0192,36.0192,35.9458,35.955,235600.0
2013-03-19 13:15:00,39.2,39.2,39.14,39.15,126400.0,35.955,35.955,35.9,35.9091,126400.0
2013-03-19 13:20:00,39.15,39.15,39.11,39.11,163600.0,35.9091,35.9091,35.8724,35.8724,163600.0
2013-03-19 13:25:00,39.1,39.14,39.07,39.1,196000.0,35.8633,35.9,35.8358,35.8633,196000.0
2013-03-19 13:30:00,39.1,39.18,39.1,39.15,230000.0,35.8633,35.9367,35.8633,35.9091,230000.0
2013-03-19 13:35:00,39.15,39.17,39.1,39.11,188400.0,35.9091,35.9275,35.8633,35.8724,188400.0
2013-03-19 13:40:00,39.1,39.12,39.08,39.1,218800.0,35.8633,35.8816,35.8449,35.8633,218800.0
2013-03-19 13:45:00,39.1,39.11,39.02,39.06,434400.0,35.8633,35.8724,35.7899,35.8266,434400.0
2013-03-19 13:50:00,39.05,39.11,39.05,39.07,296000.0,35.8174,35.8724,35.8174,35.8358,296000.0
2013-03-19 13:55:00,39.07,39.13,39.07,39.09,290000.0,35.8358,35.8908,35.8358,35.8541,290000.0
2013-03-19 14:00:00,39.08,39.13,39.07,39.08,209200.0,35.8449,35.8908,35.8358,35.8449,209200.0
2013-03-19 14:05:00,39.08,39.12,39.07,39.11,146800.0,35.8449,35.8816,35.8358,35.8724,146800.0
2013-03-19 14:10:00,39.11,39.13,39.08,39.08,240800.0,35.8724,35.8908,35.8449,35.8449,240800.0
2013-03-19 14:15:00,39.08,39.09,39.05,39.06,289600.0,35.8449,35.8541,35.8174,35.8266,289600.0
2013-03-19 14:20:00,39.05,39.11,39.04,39.1,243600.0,35.8174,35.8724,35.8082,35.8633,243600.0
2013-03-19 14:25:00,39.11,39.12,39.07,39.08,312800.0,35.8724,35.8816,35.8358,35.8449,312800.0
2013-03-19 14:30:00,39.08,39.15,39.06,39.13,287200.0,35.8449,35.9091,35.8266,35.8908,287200.0
2013-03-19 14:35:00,39.13,39.18,39.13,39.14,246000.0,35.8908,35.9367,35.8908,35.9,246000.0
2013-03-19 14:40:00,39.15,39.16,39.09,39.1,162800.0,35.9091,35.9183,35.8541,35.8633,162800.0
2013-03-19 14:45:00,39.1,39.15,39.1,39.1,182800.0,35.8633,35.9091,35.8633,35.8633,182800.0
2013-03-19 14:50:00,39.1,39.11,39.03,39.03,236800.0,35.8633,35.8724,35.7991,35.7991,236800.0
2013-03-19 14:55:00,39.03,39.05,39.01,39.04,215200.0,35.7991,35.8174,35.7807,35.8082,215200.0
2013-03-19 15:00:00,39.03,39.09,39.0,39.01,232800.0,35.7991,35.8541,35.7716,35.7807,232800.0
2013-03-19 15:05:00,39.01,39.02,38.92,38.94,343600.0,35.7807,35.7899,35.6982,35.7165,343600.0
2013-03-19 15:10:00,38.94,39.12,38.92,39.1,276000.0,35.7165,35.8816,35.6982,35.8633,276000.0
2013-03-19 15:15:00,39.11,39.15,39.04,39.1,297600.0,35.8724,35.9091,35.8082,35.8633,297600.0
2013-03-19 15:20:00,39.1,39.1,38.98,38.99,185600.0,35.8633,35.8633,35.7532,35.7624,185600.0
2013-03-19 15:25:00,38.99,39.03,38.95,38.97,204800.0,35.7624,35.7991,35.7257,35.744,204800.0
2013-03-19 15:30:00,38.97,38.97,38.93,38.95,242400.0,35.744,35.744,35.7073,35.7257,242400.0
2013-03-19 15:35:00,38.96,38.99,38.95,38.99,195600.0,35.7349,35.7624,35.7257,35.7624,195600.0
2013-03-19 15:40:00,38.99,39.01,38.94,38.98,202800.0,35.7624,35.7807,35.7165,35.7532,202800.0
2013-03-19 15:45:00,38.96,39.0,38.96,38.98,210800.0,35.7349,35.7716,35.7349,35.7532,210800.0
2013-03-19 15:50:00,38.98,39.03,38.98,39.0,362800.0,35.7532,35.7991,35.7532,35.7716,362800.0
2013-03-19 15:55:00,39.01,39.02,38.99,39.0,422000.0,35.7807,35.7899,35.7624,35.7716,422000.0
2013-03-20 09:30:00,39.25,39.35,39.18,39.2,555600.0,36.0009,36.0926,35.9367,35.955,555600.0
2013-03-20 09:35:00,39.2,39.26,39.2,39.26,546400.0,35.955,36.01,35.955,36.01,546400.0
2013-03-20 09:40:00,39.26,39.33,39.24,39.27,241200.0,36.01,36.0742,35.9917,36.0192,241200.0
2013-03-20 09:45:00,39.27,39.35,39.26,39.32,254400.0,36.0192,36.0926,36.01,36.0651,254400.0
2013-03-20 09:50:00,39.32,39.36,39.32,39.33,137200.0,36.0651,36.1018,36.0651,36.0742,137200.0
2013-03-20 09:55:00,39.33,39.37,39.32,39.33,140800.0,36.0742,36.1109,36.0651,36.0742,140800.0
2013-03-20 10:00:00,39.33,39.35,39.31,39.35,179600.0,36.0742,36.0926,36.0559,36.0926,179600.0
2013-03-20 10:05:00,39.34,39.43,39.33,39.39,270000.0,36.0834,36.166,36.0742,36.1293,270000.0
2013-03-20 10:10:00,39.4,39.45,39.4,39.45,134000.0,36.1384,36.1843,36.1384,36.1843,134000.0
2013-03-20 10:15:00,39.44,39.46,39.4,39.45,116800.0,36.1751,36.1935,36.1384,36.1843,116800.0
2013-03-20 10:20:00,39.46,39.49,39.39,39.39,99600.0,36.1935,36.221,36.1293,36.1293,99600.0
2013-03-20 10:25:00,39.39,39.43,39.38,39.43,115200.0,36.1293,36.166,36.1201,36.166,115200.0
2013-03-20 10:30:00,39.43,39.45,39.4,39.44,98800.0,36.166,36.1843,36.1384,36.1751,98800.0
2013-03-20 10:35:00,39.44,39.46,39.4,39.46,135200.0,36.1751,36.1935,36.1384,36.1935,135200.0
2013-03-20 10:40:00,39.45,39.45,39.4,39.4,93200.0,36.1843,36.1843,36.1384,36.1384,93200.0
2013-03-20 10:45:00,39.4,39.44,39.38,39.43,107200.0,36.1384,36.1751,36.1201,36.166,107200.0
2013-03-20 10:50:00,39.43,39.45,39.41,39.44,130000.0,36.166,36.1843,36.1476,36.1751,130000.0
2013-03-20 10:55:00,39.44,39.51,39.44,39.49,180000.0,36.1751,36.2393,36.1751,36.221,180000.0
2013-03-20 11:00:00,39.49,39.52,39.49,39.49,140800.0,36.221,36.2485,36.221,36.221,140800.0
2013-03-20 11:05:00,39.49,39.51,39.45,39.47,101600.0,36.221,36.2393,36.1843,36.2026,101600.0
2013-03-20 11:10:00,39.47,39.49,39.45,39.46,113200.0,36.2026,36.221,36.1843,36.1935,113200.0
2013-03-20 11:15:00,39.46,39.47,39.43,39.44,83600.0,36.1935,36.2026,36.166,36.1751,83600.0
2013-03-20 11:20:00,39.44,39.48,39.43,39.46,102000.0,36.1751,36.2118,36.166,36.1935,102000.0
2013-03-20 11:25:00,39.46,39.54,39.46,39.54,146000.0,36.1935,36.2669,36.1935,36.2669,146000.0
2013-03-20 11:30:00,39.54,39.56,39.53,39.54,120400.0,36.2669,36.2852,36.2577,36.2669,120400.0
2013-03-20 11:35:00,39.54,39.54,39.51,39.52,63200.0,36.2669,36.2669,36.2393,36.2485,63200.0
2013-03-20 11:40:00,39.52,39.52,39.47,39.47,91200.0,36.2485,36.2485,36.2026,36.2026,91200.0
2013-03-20 11:45:00,39.47,39.48,39.45,39.46,91200.0,36.2026,36.2118,36.1843,36.1935,91200.0
2013-03-20 11:50:00,39.45,39.49,39.44,39.49,93600.0,36.1843,36.221,36.1751,36.221,93600.0
2013-03-20 11:55:00,39.49,39.51,39.47,39.47,84400.0,36.221,36.2393,36.2026,36.2026,84400.0
2013-03-20 12:00:00,39.47,39.52,39.47,39.52,98400.0,36.2026,36.2485,36.2026,36.2485,98400.0
2013-03-20 12:05:00,39.52,39.52,39.47,39.5,88000.0,36.2485,36.2485,36.2026,36.2302,88000.0
2013-03-20 12:10:00,39.5,39.52,39.5,39.52,45600.0,36.2302,36.2485,36.2302,36.2485,45600.0
2013-03-20 12:15:00,39.51,39.51,39.47,39.48,65600.0,36.2393,36.2393,36.2026,36.2118,65600.0
2013-03-20 12:20:00,39.48,39.49,39.47,39.48,73200.0,36.2118,36.221,36.2026,36.2118,73200.0
2013-03-20 12:25:00,39.48,39.51,39.48,39.51,68400.0,36.2118,36.2393,36.2118,36.2393,68400.0
2013-03-20 12:30:00,39.51,39.51,39.49,39.49,55600.0,36.2393,36.2393,36.221,36.221,55600.0
2013-03-20 12:35:00,39.49,39.49,39.48,39.48,76400.0,36.221,36.221,36.2118,36.2118,76400.0
2013-03-20 12:40:00,39.48,39.49,39.48,39.49,130800.0,36.2118,36.221,36.2118,36.221,130800.0
2013-03-20 12:45:00,39.49,39.52,39.48,39.49,74000.0,36.221,36.2485,36.2118,36.221,74000.0
2013-03-20 12:50:00,39.48,39.51,39.47,39.48,102000.0,36.2118,36.2393,36.2026,36.2118,102000.0
2013-03-20 12:55:00,39.48,39.51,39.47,39.51,89200.0,36.2118,36.2393,36.2026,36.2393,89200.0
2013-03-20 13:00:00,39.51,39.55,39.5,39.54,71600.0,36.2393,36.276,36.2302,36.2669,71600.0
2013-03-20 13:05:00,39.54,39.55,39.52,39.52,69600.0,36.2669,36.276,36.2485,36.2485,69600.0
2013-03-20 13:10:00,39.53,39.55,39.52,39.54,84800.0,36.2577,36.276,36.2485,36.2669,84800.0
2013-03-20 13:15:00,39.54,39.54,39.52,39.52,69600.0,36.2669,36.2669,36.2485,36.2485,69600.0
2013-03-20 13:20:00,39.51,39.52,39.51,39.52,72000.0,36.2393,36.2485,36.2393,36.2485,72000.0
2013-03-20 13:25:00,39.52,39.52,39.49,39.49,76800.0,36.2485,36.2485,36.221,36.221,76800.0
2013-03-20 13:30:00,39.49,39.51,39.49,39.5,101600.0,36.221,36.2393,36.221,36.2302,101600.0
2013-03-20 13:35:00,39.5,39.51,39.49,39.5,82000.0,36.2302,36.2393,36.221,36.2302,82000.0
2013-03-20 13:40:00,39.5,39.55,39.5,39.54,140000.0,36.2302,36.276,36.2302,36.2669,140000.0
2013-03-20 13:45:00,39.54,39.57,39.54,39.56,149200.0,36.2669,36.2944,36.2669,36.2852,149200.0
2013-03-20 13:50:00,39.56,39.56,39.52,39.56,115600.0,36.2852,36.2852,36.2485,36.2852,115600.0
2013-03-20 13:55:00,39.56,39.62,39.56,39.62,109600.0,36.2852,36.3402,36.2852,36.3402,109600.0
2013-03-20 14:00:00,39.6,39.65,39.56,39.61,174000.0,36.3219,36.3677,36.2852,36.3311,174000.0
2013-03-20 14:05:00,39.62,39.67,39.57,39.64,182400.0,36.3402,36.3861,36.2944,36.3586,182400.0
2013-03-20 14:10:00,39.64,39.71,39.63,39.69,340400.0,36.3586,36.4228,36.3494,36.4044,340400.0
2013-03-20 14:15:00,39.69,39.77,39.68,39.73,413600.0,36.4044,36.4778,36.3953,36.4411,413600.0
2013-03-20 14:20:00,39.73,39.86,39.73,39.86,451600.0,36.4411,36.5604,36.4411,36.5604,451600.0
2013-03-20 14:25:00,39.85,39.88,39.82,39.86,310400.0,36.5512,36.5787,36.5237,36.5604,310400.0
2013-03-20 14:30:00,39.86,39.86,39.83,39.84,215200.0,36.5604,36.5604,36.5328,36.542,215200.0
2013-03-20 14:35:00,39.84,39.88,39.82,39.85,353600.0,36.542,36.5787,36.5237,36.5512,353600.0
2013-03-20 14:40:00,39.84,39.85,39.82,39.84,136800.0,36.542,36.5512,36.5237,36.542,136800.0
2013-03-20 14:45:00,39.83,39.9,39.83,39.83,158800.0,36.5328,36.5971,36.5328,36.5328,158800.0
2013-03-20 14:50:00,39.83,39.87,39.83,39.87,130800.0,36.5328,36.5695,36.5328,36.5695,130800.0
2013-03-20 14:55:00,39.87,39.87,39.84,39.84,144000.0,36.5695,36.5695,36.542,36.542,144000.0
2013-03-20 15:00:00,39.84,39.84,39.77,39.77,223600.0,36.542,36.542,36.4778,36.4778,223600.0
2013-03-20 15:05:00,39.76,39.8,39.76,39.77,216000.0,36.4686,36.5053,36.4686,36.4778,216000.0
2013-03-20 15:10:00,39.77,39.8,39.77,39.8,115200.0,36.4778,36.5053,36.4778,36.5053,115200.0
2013-03-20 15:15:00,39.79,39.85,39.79,39.84,163600.0,36.4962,36.5512,36.4962,36.542,163600.0
2013-03-20 15:20:00,39.84,39.87,39.84,39.85,172400.0,36.542,36.5695,36.542,36.5512,172400.0
2013-03-20 15:25:00,39.85,39.85,39.77,39.79,229200.0,36.5512,36.5512,36.4778,36.4962,229200.0
2013-03-20 15:30:00,39.79,39.81,39.79,39.8,203200.0,36.4962,36.5145,36.4962,36.5053,203200.0
2013-03-20 15:35:00,39.8,39.83,39.8,39.82,150800.0,36.5053,36.5328,36.5053,36.5237,150800.0
2013-03-20 15:40:00,39.82,39.86,39.82,39.85,235200.0,36.5237,36.5604,36.5237,36.5512,235200.0
2013-03-20 15:45:00,39.85,39.99,39.85,39.98,853200.0,36.5512,36.6796,36.5512,36.6704,853200.0
2013-03-20 15:50:00,39.98,39.98,39.85,39.85,587600.0,36.6704,36.6704,36.5512,36.5512,587600.0
2013-03-20 15:55:00,39.85,39.87,39.82,39.85,718800.0,36.5512,36.5695,36.5237,36.5512,718800.0
2013-03-21 09:30:00,39.61,39.76,39.55,39.69,256400.0,36.3311,36.4686,36.276,36.4044,256400.0
2013-03-21 09:35:00,39.7,39.88,39.7,39.85,453600.0,36.4136,36.5787,36.4136,36.5512,453600.0
2013-03-21 09:40:00,39.85,39.86,39.76,39.77,208400.0,36.5512,36.5604,36.4686,36.4778,208400.0
2013-03-21 09:45:00,39.77,39.86,39.76,39.84,277600.0,36.4778,36.5604,36.4686,36.542,277600.0
2013-03-21 09:50:00,39.84,39.89,39.79,39.79,227200.0,36.542,36.5879,36.4962,36.4962,227200.0
2013-03-21 09:55:00,39.79,39.8,39.77,39.77,138400.0,36.4962,36.5053,36.4778,36.4778,138400.0
2013-03-21 10:00:00,39.78,39.79,39.76,39.76,151600.0,36.487,36.4962,36.4686,36.4686,151600.0
2013-03-21 10:05:00,39.76,39.76,39.68,39.75,230400.0,36.4686,36.4686,36.3953,36.4595,230400.0
2013-03-21 10:10:00,39.74,39.75,39.7,39.74,115600.0,36.4503,36.4595,36.4136,36.4503,115600.0
2013-03-21 10:15:00,39.75,39.75,39.69,39.69,162400.0,36.4595,36.4595,36.4044,36.4044,162400.0
2013-03-21 10:20:00,39.69,39.73,39.69,39.73,122800.0,36.4044,36.4411,36.4044,36.4411,122800.0
2013-03-21 10:25:00,39.73,39.82,39.69,39.81,208000.0,36.4411,36.5237,36.4044,36.5145,208000.0
2013-03-21 10:30:00,39.81,39.81,39.77,39.79,141200.0,36.5145,36.5145,36.4778,36.4962,141200.0
2013-03-21 10:35:00,39.79,39.83,39.78,39.78,168400.0,36.4962,36.5328,36.487,36.487,168400.0
2013-03-21 10:40:00,39.78,39.82,39.74,39.75,216800.0,36.487,36.5237,36.4503,36.4595,216800.0
2013-03-21 10:45:00,39.74,39.77,39.73,39.77,106800.0,36.4503,36.4778,36.4411,36.4778,106800.0
2013-03-21 10:50:00,39.76,39.77,39.72,39.77,111600.0,36.4686,36.4778,36.432,36.4778,111600.0
2013-03-21 10:55:00,39.77,39.77,39.7,39.72,145200.0,36.4778,36.4778,36.4136,36.432,145200.0
2013-03-21 11:00:00,39.73,39.73,39.69,39.71,149600.0,36.4411,36.4411,36.4044,36.4228,149600.0
2013-03-21 11:05:00,39.71,39.78,39.7,39.76,199600.0,36.4228,36.487,36.4136,36.4686,199600.0
2013-03-21 11:10:00,39.76,39.76,39.73,39.75,63200.0,36.4686,36.4686,36.4411,36.4595,63200.0
2013-03-21 11:15:00,39.74,39.84,39.74,39.84,144800.0,36.4503,36.542,36.4503,36.542,144800.0
2013-03-21 11:20:00,39.84,39.93,39.84,39.89,230800.0,36.542,36.6246,36.542,36.5879,230800.0
2013-03-21 11:25:00,39.89,39.91,39.88,39.88,93600.0,36.5879,36.6062,36.5787,36.5787,93600.0
2013-03-21 11:30:00,39.87,39.88,39.84,39.85,77200.0,36.5695,36.5787,36.542,36.5512,77200.0
2013-03-21 11:35:00,39.86,39.86,39.82,39.83,111200.0,36.5604,36.5604,36.5237,36.5328,111200.0
2013-03-21 11:40:00,39.83,39.88,39.83,39.87,85600.0,36.5328,36.5787,36.5328,36.5695,85600.0
2013-03-21 11:45:00,39.86,39.86,39.83,39.83,62400.0,36.5604,36.5604,36.5328,36.5328,62400.0
2013-03-21 11:50:00,39.83,39.86,39.83,39.85,134000.0,36.5328,36.5604,36.5328,36.5512,134000.0
2013-03-21 11:55:00,39.85,39.85,39.82,39.84,107200.0,36.5512,36.5512,36.5237,36.542,107200.0
2013-03-21 12:00:00,39.83,39.85,39.81,39.85,100400.0,36.5328,36.5512,36.5145,36.5512,100400.0
2013-03-21 12:05:00,39.85,39.85,39.82,39.82,78400.0,36.5512,36.5512,36.5237,36.5237,78400.0
2013-03-21 12:10:00,39.82,39.83,39.81,39.81,87600.0,36.5237,36.5328,36.5145,36.5145,87600.0
2013-03-21 12:15:00,39.82,39.83,39.81,39.82,74400.0,36.5237,36.5328,36.5145,36.5237,74400.0
2013-03-21 12:20:00,39.82,39.83,39.81,39.83,143200.0,36.5237,36.5328,36.5145,36.5328,143200.0
2013-03-21 12:25:00,39.83,39.83,39.77,39.78,74400.0,36.5328,36.5328,36.4778,36.487,74400.0
2013-03-21 12:30:00,39.79,39.8,39.76,39.77,74000.0,36.4962,36.5053,36.4686,36.4778,74000.0
2013-03-21 12:35:00,39.77,39.8,39.77,39.77,58000.0,36.4778,36.5053,36.4778,36.4778,58000.0
2013-03-21 12:40:00,39.77,39.8,39.77,39.78,72000.0,36.4778,36.5053,36.4778,36.487,72000.0
2013-03-21 12:45:00,39.78,39.8,39.76,39.77,58800.0,36.487,36.5053,36.4686,36.4778,58800.0
2013-03-21 12:50:00,39.77,39.78,39.76,39.78,72400.0,36.4778,36.487,36.4686,36.487,72400.0
2013-03-21 12:55:00,39.78,39.79,39.78,39.78,54800.0,36.487,36.4962,36.487,36.487,54800.0
2013-03-21 13:00:00,39.78,39.8,39.77,39.79,92000.0,36.487,36.5053,36.4778,36.4962,92000.0
2013-03-21 13:05:00,39.79,39.82,39.79,39.81,56400.0,36.4962,36.5237,36.4962,36.5145,56400.0
2013-03-21 13:10:00,39.81,39.82,39.79,39.8,82000.0,36.5145,36.5237,36.4962,36.5053,82000.0
2013-03-21 13:15:00,39.8,39.8,39.77,39.77,70800.0,36.5053,36.5053,36.4778,36.4778,70800.0
2013-03-21 13:20:00,39.77,39.78,39.76,39.76,97200.0,36.4778,36.487,36.4686,36.4686,97200.0
2013-03-21 13:25:00,39.76,39.76,39.74,39.75,62800.0,36.4686,36.4686,36.4503,36.4595,62800.0
2013-03-21 13:30:00,39.75,39.75,39.69,39.69,155200.0,36.4595,36.4595,36.4044,36.4044,155200.0
2013-03-21 13:35:00,39.7,39.74,39.69,39.74,116400.0,36.4136,36.4503,36.4044,36.4503,116400.0
2013-03-21 13:40:00,39.74,39.74,39.69,39.69,68800.0,36.4503,36.4503,36.4044,36.4044,68800.0
2013-03-21 13:45:00,39.69,39.72,39.68,39.71,189600.0,36.4044,36.432,36.3953,36.4228,189600.0
2013-03-21 13:50:00,39.71,39.71,39.69,39.7,80400.0,36.4228,36.4228,36.4044,36.4136,80400.0
2013-03-21 13:55:00,39.69,39.7,39.67,39.69,104800.0,36.4044,36.4136,36.3861,36.4044,104800.0
2013-03-21 14:00:00,39.69,39.69,39.59,39.62,124800.0,36.4044,36.4044,36.3127,36.3402,124800.0
2013-03-21 14:05:00,39.62,39.62,39.57,39.6,179200.0,36.3402,36.3402,36.2944,36.3219,179200.0
2013-03-21 14:10:00,39.6,39.69,39.59,39.67,218000.0,36.3219,36.4044,36.3127,36.3861,218000.0
2013-03-21 14:15:00,39.66,39.69,39.63,39.63,154400.0,36.3769,36.4044,36.3494,36.3494,154400.0
2013-03-21 14:20:00,39.63,39.65,39.6,39.61,97600.0,36.3494,36.3677,36.3219,36.3311,97600.0
2013-03-21 14:25:00,39.61,39.66,39.6,39.6,105600.0,36.3311,36.3769,36.3219,36.3219,105600.0
2013-03-21 14:30:00,39.6,39.61,39.56,39.56,86400.0,36.3219,36.3311,36.2852,36.2852,86400.0
2013-03-21 14:35:00,39.56,39.57,39.51,39.55,176000.0,36.2852,36.2944,36.2393,36.276,176000.0
2013-03-21 14:40:00,39.55,39.58,39.52,39.58,94400.0,36.276,36.3035,36.2485,36.3035,94400.0
2013-03-21 14:45:00,39.58,39.59,39.57,39.58,86000.0,36.3035,36.3127,36.2944,36.3035,86000.0
2013-03-21 14:50:00,39.59,39.59,39.54,39.56,134000.0,36.3127,36.3127,36.2669,36.2852,134000.0
2013-03-21 14:55:00,39.57,39.6,39.57,39.57,87200.0,36.2944,36.3219,36.2944,36.2944,87200.0
2013-03-21 15:00:00,39.57,39.62,39.56,39.62,200000.0,36.2944,36.3402,36.2852,36.3402,200000.0
2013-03-21 15:05:00,39.62,39.62,39.57,39.59,114400.0,36.3402,36.3402,36.2944,36.3127,114400.0
2013-03-21 15:10:00,39.6,39.64,39.6,39.63,130400.0,36.3219,36.3586,36.3219,36.3494,130400.0
2013-03-21 15:15:00,39.63,39.63,39.53,39.54,139600.0,36.3494,36.3494,36.2577,36.2669,139600.0
2013-03-21 15:20:00,39.54,39.57,39.53,39.55,158400.0,36.2669,36.2944,36.2577,36.276,158400.0
2013-03-21 15:25:00,39.56,39.58,39.56,39.57,213200.0,36.2852,36.3035,36.2852,36.2944,213200.0
2013-03-21 15:30:00,39.57,39.58,39.54,39.55,150800.0,36.2944,36.3035,36.2669,36.276,150800.0
2013-03-21 15:35:00,39.55,39.55,39.5,39.53,317200.0,36.276,36.276,36.2302,36.2577,317200.0
2013-03-21 15:40:00,39.53,39.57,39.5,39.51,266800.0,36.2577,36.2944,36.2302,36.2393,266800.0
2013-03-21 15:45:00,39.51,39.53,39.49,39.52,404800.0,36.2393,36.2577,36.221,36.2485,404800.0
2013-03-21 15:50:00,39.52,39.55,39.51,39.53,278000.0,36.2485,36.276,36.2393,36.2577,278000.0
2013-03-21 15:55:00,39.53,39.53,39.45,39.47,514000.0,36.2577,36.2577,36.1843,36.2026,514000.0
2013-03-22 09:30:00,39.55,39.55,39.43,39.45,256400.0,36.276,36.276,36.166,36.1843,256400.0
2013-03-22 09:35:00,39.43,39.54,39.43,39.51,337600.0,36.166,36.2669,36.166,36.2393,337600.0
2013-03-22 09:40:00,39.5,39.51,39.46,39.48,230800.0,36.2302,36.2393,36.1935,36.2118,230800.0
2013-03-22 09:45:00,39.48,39.51,39.46,39.49,249600.0,36.2118,36.2393,36.1935,36.221,249600.0
2013-03-22 09:50:00,39.49,39.51,39.47,39.5,172400.0,36.221,36.2393,36.2026,36.2302,172400.0
2013-03-22 09:55:00,39.5,39.54,39.48,39.54,249600.0,36.2302,36.2669,36.2118,36.2669,249600.0
2013-03-22 10:00:00,39.51,39.59,39.51,39.56,332000.0,36.2393,36.3127,36.2393,36.2852,332000.0
2013-03-22 10:05:00,39.56,39.65,39.53,39.65,283600.0,36.2852,36.3677,36.2577,36.3677,283600.0
2013-03-22 10:10:00,39.65,39.67,39.61,39.63,209600.0,36.3677,36.3861,36.3311,36.3494,209600.0
2013-03-22 10:15:00,39.64,39.66,39.62,39.64,211200.0,36.3586,36.3769,36.3402,36.3586,211200.0
2013-03-22 10:20:00,39.64,39.65,39.59,39.6,293600.0,36.3586,36.3677,36.3127,36.3219,293600.0
2013-03-22 10:25:00,39.59,39.64,39.53,39.64,973600.0,36.3127,36.3586,36.2577,36.3586,973600.0
2013-03-22 10:30:00,39.63,39.65,39.6,39.62,221600.0,36.3494,36.3677,36.3219,36.3402,221600.0
2013-03-22 10:35:00,39.62,39.65,39.61,39.62,248000.0,36.3402,36.3677,36.3311,36.3402,248000.0
2013-03-22 10:40:00,39.62,39.63,39.59,39.63,153200.0,36.3402,36.3494,36.3127,36.3494,153200.0
2013-03-22 10:45:00,39.62,39.66,39.59,39.61,165600.0,36.3402,36.3769,36.3127,36.3311,165600.0
2013-03-22 10:50:00,39.62,39.72,39.58,39.6,637600.0,36.3402,36.432,36.3035,36.3219,637600.0
2013-03-22 10:55:00,39.6,39.69,39.59,39.68,278800.0,36.3219,36.4044,36.3127,36.3953,278800.0
2013-03-22 11:00:00,39.69,39.71,39.67,39.69,156000.0,36.4044,36.4228,36.3861,36.4044,156000.0
2013-03-22 11:05:00,39.69,39.71,39.66,39.68,190800.0,36.4044,36.4228,36.3769,36.3953,190800.0
2013-03-22 11:10:00,39.68,39.71,39.66,39.7,110000.0,36.3953,36.4228,36.3769,36.4136,110000.0
2013-03-22 11:15:00,39.71,39.75,39.69,39.75,116000.0,36.4228,36.4595,36.4044,36.4595,116000.0
2013-03-22 11:20:00,39.75,39.76,39.73,39.74,100000.0,36.4595,36.4686,36.4411,36.4503,100000.0
2013-03-22 11:25:00,39.74,39.79,39.74,39.78,127600.0,36.4503,36.4962,36.4503,36.487,127600.0
2013-03-22 11:30:00,39.78,39.81,39.77,39.78,132800.0,36.487,36.5145,36.4778,36.487,132800.0
2013-03-22 11:35:00,39.78,39.81,39.76,39.79,76400.0,36.487,36.5145,36.4686,36.4962,76400.0
2013-03-22 11:40:00,39.8,39.83,39.77,39.77,117600.0,36.5053,36.5328,36.4778,36.4778,117600.0
2013-03-22 11:45:00,39.77,39.82,39.76,39.82,97600.0,36.4778,36.5237,36.4686,36.5237,97600.0
2013-03-22 11:50:00,39.82,39.83,39.78,39.79,106000.0,36.5237,36.5328,36.487,36.4962,106000.0
2013-03-22 11:55:00,39.78,39.84,39.78,39.82,192800.0,36.487,36.542,36.487,36.5237,192800.0
2013-03-22 12:00:00,39.82,39.84,39.78,39.78,172000.0,36.5237,36.542,36.487,36.487,172000.0
2013-03-22 12:05:00,39.78,39.79,39.77,39.77,76400.0,36.487,36.4962,36.4778,36.4778,76400.0
2013-03-22 12:10:00,39.77,39.79,39.73,39.74,92400.0,36.4778,36.4962,36.4411,36.4503,92400.0
2013-03-22 12:15:00,39.74,39.76,39.73,39.75,74000.0,36.4503,36.4686,36.4411,36.4595,74000.0
2013-03-22 12:20:00,39.76,39.76,39.7,39.74,71600.0,36.4686,36.4686,36.4136,36.4503,71600.0
2013-03-22 12:25:00,39.73,39.74,39.72,39.74,52800.0,36.4411,36.4503,36.432,36.4503,52800.0
2013-03-22 12:30:00,39.74,39.76,39.74,39.76,75600.0,36.4503,36.4686,36.4503,36.4686,75600.0
2013-03-22 12:35:00,39.76,39.76,39.73,39.74,50800.0,36.4686,36.4686,36.4411,36.4503,50800.0
2013-03-22 12:40:00,39.74,39.76,39.71,39.76,99600.0,36.4503,36.4686,36.4228,36.4686,99600.0
2013-03-22 12:45:00,39.76,39.76,39.73,39.75,47200.0,36.4686,36.4686,36.4411,36.4595,47200.0
2013-03-22 12:50:00,39.75,39.77,39.74,39.75,64000.0,36.4595,36.4778,36.4503,36.4595,64000.0
2013-03-22 12:55:00,39.76,39.79,39.76,39.78,40800.0,36.4686,36.4962,36.4686,36.487,40800.0
2013-03-22 13:00:00,39.78,39.8,39.76,39.8,106800.0,36.487,36.5053,36.4686,36.5053,106800.0
2013-03-22 13:05:00,39.8,39.83,39.79,39.82,67600.0,36.5053,36.5328,36.4962,36.5237,67600.0
2013-03-22 13:10:00,39.82,39.86,39.82,39.86,108800.0,36.5237,36.5604,36.5237,36.5604,108800.0
2013-03-22 13:15:00,39.85,39.87,39.85,39.87,64800.0,36.5512,36.5695,36.5512,36.5695,64800.0
2013-03-22 13:20:00,39.87,39.89,39.87,39.88,86800.0,36.5695,36.5879,36.5695,36.5787,86800.0
2013-03-22 13:25:00,39.87,39.97,39.87,39.94,200400.0,36.5695,36.6613,36.5695,36.6337,200400.0
2013-03-22 13:30:00,39.93,39.98,39.91,39.92,141600.0,36.6246,36.6704,36.6062,36.6154,141600.0
2013-03-22 13:35:00,39.92,39.96,39.89,39.94,169600.0,36.6154,36.6521,36.5879,36.6337,169600.0
2013-03-22 13:40:00,39.95,39.98,39.95,39.97,82000.0,36.6429,36.6704,36.6429,36.6613,82000.0
2013-03-22 13:45:00,39.96,39.96,39.93,39.95,274400.0,36.6521,36.6521,36.6246,36.6429,274400.0
2013-03-22 13:50:00,39.94,39.96,39.93,39.95,180800.0,36.6337,36.6521,36.6246,36.6429,180800.0
2013-03-22 13:55:00,39.95,39.95,39.9,39.93,164000.0,36.6429,36.6429,36.5971,36.6246,164000.0
2013-03-22 14:00:00,39.92,39.94,39.91,39.93,107600.0,36.6154,36.6337,36.6062,36.6246,107600.0
2013-03-22 14:05:00,39.93,39.93,39.88,39.88,121200.0,36.6246,36.6246,36.5787,36.5787,121200.0
2013-03-22 14:10:00,39.88,39.94,39.87,39.93,243600.0,36.5787,36.6337,36.5695,36.6246,243600.0
2013-03-22 14:15:00,39.92,39.93,39.89,39.9,159600.0,36.6154,36.6246,36.5879,36.5971,159600.0
2013-03-22 14:20:00,39.91,39.97,39.9,39.95,364400.0,36.6062,36.6613,36.5971,36.6429,364400.0
2013-03-22 14:25:00,39.95,39.95,39.92,39.94,110000.0,36.6429,36.6429,36.6154,36.6337,110000.0
2013-03-22 14:30:00,39.94,39.94,39.91,39.93,124000.0,36.6337,36.6337,36.6062,36.6246,124000.0
2013-03-22 14:35:00,39.93,39.98,39.93,39.97,136800.0,36.6246,36.6704,36.6246,36.6613,136800.0
2013-03-22 14:40:00,39.97,39.98,39.94,39.98,78800.0,36.6613,36.6704,36.6337,36.6704,78800.0
2013-03-22 14:45:00,39.98,39.99,39.95,39.98,132400.0,36.6704,36.6796,36.6429,36.6704,132400.0
2013-03-22 14:50:00,39.98,39.98,39.93,39.95,188000.0,36.6704,36.6704,36.6246,36.6429,188000.0
2013-03-22 14:55:00,39.95,39.96,39.93,39.95,132800.0,36.6429,36.6521,36.6246,36.6429,132800.0
2013-03-22 15:00:00,39.95,39.96,39.93,39.95,263600.0,36.6429,36.6521,36.6246,36.6429,263600.0
2013-03-22 15:05:00,39.95,39.96,39.93,39.93,331600.0,36.6429,36.6521,36.6246,36.6246,331600.0
2013-03-22 15:10:00,39.93,39.97,39.92,39.93,212400.0,36.6246,36.6613,36.6154,36.6246,212400.0
2013-03-22 15:15:00,39.93,39.95,39.92,39.93,145600.0,36.6246,36.6429,36.6154,36.6246,145600.0
2013-03-22 15:20:00,39.93,39.95,39.92,39.93,257600.0,36.6246,36.6429,36.6154,36.6246,257600.0
2013-03-22 15:25:00,39.93,39.95,39.92,39.92,534800.0,36.6246,36.6429,36.6154,36.6154,534800.0
2013-03-22 15:30:00,39.92,39.93,39.92,39.93,191200.0,36.6154,36.6246,36.6154,36.6246,191200.0
2013-03-22 15:35:00,39.93,39.99,39.92,39.97,348400.0,36.6246,36.6796,36.6154,36.6613,348400.0
2013-03-22 15:40:00,39.97,39.98,39.96,39.97,346400.0,36.6613,36.6704,36.6521,36.6613,346400.0
2013-03-22 15:45:00,39.97,40.01,39.97,40.0,714000.0,36.6613,36.6979,36.6613,36.6888,714000.0
2013-03-22 15:50:00,39.99,40.01,39.98,39.99,355600.0,36.6796,36.6979,36.6704,36.6796,355600.0
2013-03-22 15:55:00,39.99,40.04,39.97,40.04,598800.0,36.6796,36.7255,36.6613,36.7255,598800.0
2013-03-25 09:30:00,40.19,40.2,40.13,40.16,493200.0,36.863,36.8722,36.808,36.8355,493200.0
2013-03-25 09:35:00,40.16,40.29,40.13,40.26,485600.0,36.8355,36.9548,36.808,36.9273,485600.0
2013-03-25 09:40:00,40.26,40.32,40.26,40.3,283600.0,36.9273,36.9823,36.9273,36.9639,283600.0
2013-03-25 09:45:00,40.3,40.58,40.3,40.58,757600.0,36.9639,37.2208,36.9639,37.2208,757600.0
2013-03-25 09:50:00,40.59,40.73,40.57,40.71,604400.0,37.2299,37.3583,37.2116,37.34,604400.0
2013-03-25 09:55:00,40.72,40.72,40.6,40.65,286000.0,37.3492,37.3492,37.2391,37.285,286000.0
2013-03-25 10:00:00,40.65,40.69,40.58,40.58,358400.0,37.285,37.3217,37.2208,37.2208,358400.0
2013-03-25 10:05:00,40.58,40.67,40.58,40.6,196400.0,37.2208,37.3033,37.2208,37.2391,196400.0
2013-03-25 10:10:00,40.59,40.62,40.52,40.56,271600.0,37.2299,37.2574,37.1657,37.2024,271600.0
2013-03-25 10:15:00,40.57,40.64,40.57,40.63,244000.0,37.2116,37.2758,37.2116,37.2666,244000.0
2013-03-25 10:20:00,40.63,40.64,40.49,40.51,321200.0,37.2666,37.2758,37.1382,37.1566,321200.0
2013-03-25 10:25:00,40.51,40.54,40.48,40.52,208000.0,37.1566,37.1841,37.129,37.1657,208000.0
2013-03-25 10:30:00,40.51,40.53,40.46,40.52,203600.0,37.1566,37.1749,37.1107,37.1657,203600.0
2013-03-25 10:35:00,40.52,40.58,40.51,40.52,170800.0,37.1657,37.2208,37.1566,37.1657,170800.0
2013-03-25 10:40:00,40.52,40.53,40.44,40.47,171600.0,37.1657,37.1749,37.0923,37.1199,171600.0
2013-03-25 10:45:00,40.48,40.53,40.41,40.52,180000.0,37.129,37.1749,37.0648,37.1657,180000.0
2013-03-25 10:50:00,40.52,40.59,40.5,40.57,198000.0,37.1657,37.2299,37.1474,37.2116,198000.0
2013-03-25 10:55:00,40.58,40.59,40.5,40.52,137600.0,37.2208,37.2299,37.1474,37.1657,137600.0
2013-03-25 11:00:00,40.51,40.51,40.38,40.5,211200.0,37.1566,37.1566,37.0373,37.1474,211200.0
2013-03-25 11:05:00,40.51,40.52,40.45,40.5,135600.0,37.1566,37.1657,37.1015,37.1474,135600.0
2013-03-25 11:10:00,40.5,40.51,40.45,40.49,80800.0,37.1474,37.1566,37.1015,37.1382,80800.0
2013-03-25 11:15:00,40.47,40.49,40.41,40.42,183200.0,37.1199,37.1382,37.0648,37.074,183200.0
2013-03-25 11:20:00,40.42,40.52,40.41,40.52,215200.0,37.074,37.1657,37.0648,37.1657,215200.0
2013-03-25 11:25:00,40.52,40.56,40.51,40.51,95600.0,37.1657,37.2024,37.1566,37.1566,95600.0
2013-03-25 11:30:00,40.5,40.53,40.48,40.51,149200.0,37.1474,37.1749,37.129,37.1566,149200.0
2013-03-25 11:35:00,40.5,40.54,40.5,40.52,78400.0,37.1474,37.1841,37.1474,37.1657,78400.0
2013-03-25 11:40:00,40.52,40.62,40.49,40.62,152000.0,37.1657,37.2574,37.1382,37.2574,152000.0
2013-03-25 11:45:00,40.62,40.68,40.61,40.68,368800.0,37.2574,37.3125,37.2483,37.3125,368800.0
2013-03-25 11:50:00,40.68,40.71,40.63,40.68,261600.0,37.3125,37.34,37.2666,37.3125,261600.0
2013-03-25 11:55:00,40.68,40.69,40.68,40.68,99600.0,37.3125,37.3217,37.3125,37.3125,99600.0
2013-03-25 12:00:00,40.68,40.7,40.67,40.7,188000.0,37.3125,37.3308,37.3033,37.3308,188000.0
2013-03-25 12:05:00,40.69,40.79,40.68,40.7,354800.0,37.3217,37.4134,37.3125,37.3308,354800.0
2013-03-25 12:10:00,40.68,40.76,40.66,40.75,163600.0,37.3125,37.3859,37.2941,37.3767,163600.0
2013-03-25 12:15:00,40.74,40.74,40.68,40.72,137600.0,37.3675,37.3675,37.3125,37.3492,137600.0
2013-03-25 12:20:00,40.72,40.74,40.69,40.72,144000.0,37.3492,37.3675,37.3217,37.3492,144000.0
2013-03-25 12:25:00,40.72,40.75,40.7,40.7,119200.0,37.3492,37.3767,37.3308,37.3308,119200.0
2013-03-25 12:30:00,40.68,40.7,40.62,40.66,126000.0,37.3125,37.3308,37.2574,37.2941,126000.0
2013-03-25 12:35:00,40.66,40.66,40.63,40.64,83200.0,37.2941,37.2941,37.2666,37.2758,83200.0
2013-03-25 12:40:00,40.64,40.69,40.63,40.69,74000.0,37.2758,37.3217,37.2666,37.3217,74000.0
2013-03-25 12:45:00,40.69,40.71,40.68,40.7,73200.0,37.3217,37.34,37.3125,37.3308,73200.0
2013-03-25 12:50:00,40.7,40.72,40.66,40.67,196800.0,37.3308,37.3492,37.2941,37.3033,196800.0
2013-03-25 12:55:00,40.67,40.68,40.63,40.64,89600.0,37.3033,37.3125,37.2666,37.2758,89600.0
2013-03-25 13:00:00,40.63,40.68,40.57,40.67,190400.0,37.2666,37.3125,37.2116,37.3033,190400.0
2013-03-25 13:05:00,40.66,40.67,40.58,40.63,142800.0,37.2941,37.3033,37.2208,37.2666,142800.0
2013-03-25 13:10:00,40.64,40.66,40.6,40.62,134400.0,37.2758,37.2941,37.2391,37.2574,134400.0
2013-03-25 13:15:00,40.62,40.7,40.6,40.7,119600.0,37.2574,37.3308,37.2391,37.3308,119600.0
2013-03-25 13:20:00,40.69,40.75,40.69,40.74,115200.0,37.3217,37.3767,37.3217,37.3675,115200.0
2013-03-25 13:25:00,40.74,40.81,40.74,40.8,296800.0,37.3675,37.4317,37.3675,37.4225,296800.0
2013-03-25 13:30:00,40.8,40.8,40.77,40.79,202000.0,37.4225,37.4225,37.395,37.4134,202000.0
2013-03-25 13:35:00,40.79,40.83,40.78,40.82,258400.0,37.4134,37.4501,37.4042,37.4409,258400.0
2013-03-25 13:40:00,40.82,40.88,40.81,40.86,199600.0,37.4409,37.4959,37.4317,37.4776,199600.0
2013-03-25 13:45:00,40.87,40.91,40.8,40.91,231600.0,37.4868,37.5234,37.4225,37.5234,231600.0
2013-03-25 13:50:00,40.9,40.97,40.88,40.97,304800.0,37.5143,37.5785,37.4959,37.5785,304800.0
2013-03-25 13:55:00,40.97,41.02,40.96,41.0,177200.0,37.5785,37.6243,37.5693,37.606,177200.0
2013-03-25 14:00:00,40.99,40.99,40.89,40.93,200400.0,37.5968,37.5968,37.5051,37.5418,200400.0
2013-03-25 14:05:00,40.94,40.95,40.89,40.95,130800.0,37.551,37.5601,37.5051,37.5601,130800.0
2013-03-25 14:10:00,40.95,40.99,40.9,40.92,107200.0,37.5601,37.5968,37.5143,37.5326,107200.0
2013-03-25 14:15:00,40.91,40.98,40.91,40.93,128000.0,37.5234,37.5876,37.5234,37.5418,128000.0
2013-03-25 14:20:00,40.93,40.97,40.92,40.93,82400.0,37.5418,37.5785,37.5326,37.5418,82400.0
2013-03-25 14:25:00,40.93,40.94,40.85,40.86,122800.0,37.5418,37.551,37.4684,37.4776,122800.0
2013-03-25 14:30:00,40.86,40.89,40.85,40.88,97600.0,37.4776,37.5051,37.4684,37.4959,97600.0
2013-03-25 14:35:00,40.88,40.89,40.8,40.84,140400.0,37.4959,37.5051,37.4225,37.4592,140400.0
2013-03-25 14:40:00,40.84,40.87,40.82,40.84,164000.0,37.4592,37.4868,37.4409,37.4592,164000.0
2013-03-25 14:45:00,40.85,40.88,40.84,40.88,139600.0,37.4684,37.4959,37.4592,37.4959,139600.0
2013-03-25 14:50:00,40.89,40.93,40.88,40.92,114400.0,37.5051,37.5418,37.4959,37.5326,114400.0
2013-03-25 14:55:00,40.92,40.94,40.91,40.94,116800.0,37.5326,37.551,37.5234,37.551,116800.0
2013-03-25 15:00:00,40.94,40.94,40.72,40.78,326800.0,37.551,37.551,37.3492,37.4042,326800.0
2013-03-25 15:05:00,40.78,40.82,40.74,40.81,266400.0,37.4042,37.4409,37.3675,37.4317,266400.0
2013-03-25 15:10:00,40.8,40.87,40.8,40.83,257600.0,37.4225,37.4868,37.4225,37.4501,257600.0
2013-03-25 15:15:00,40.82,40.83,40.77,40.77,202000.0,37.4409,37.4501,37.395,37.395,202000.0
2013-03-25 15:20:00,40.77,40.8,40.74,40.77,247600.0,37.395,37.4225,37.3675,37.395,247600.0
2013-03-25 15:25:00,40.78,40.78,40.74,40.75,174000.0,37.4042,37.4042,37.3675,37.3767,174000.0
2013-03-25 15:30:00,40.74,40.77,40.73,40.75,272800.0,37.3675,37.395,37.3583,37.3767,272800.0
2013-03-25 15:35:00,40.75,40.8,40.73,40.8,334800.0,37.3767,37.4225,37.3583,37.4225,334800.0
2013-03-25 15:40:00,40.8,40.9,40.79,40.89,324800.0,37.4225,37.5143,37.4134,37.5051,324800.0
2013-03-25 15:45:00,40.89,41.0,40.87,40.99,789600.0,37.5051,37.606,37.4868,37.5968,789600.0
2013-03-25 15:50:00,40.99,41.02,40.93,41.01,696000.0,37.5968,37.6243,37.5418,37.6152,696000.0
2013-03-25 15:55:00,41.02,41.07,40.99,41.02,874400.0,37.6243,37.6702,37.5968,37.6243,874400.0
2013-03-26 09:30:00,41.16,41.45,41.13,41.45,859200.0,37.7527,38.0187,37.7252,38.0187,859200.0
2013-03-26 09:35:00,41.44,41.51,41.37,41.51,593200.0,38.0096,38.0738,37.9454,38.0738,593200.0
2013-03-26 09:40:00,41.51,41.69,41.49,41.67,574800.0,38.0738,38.2389,38.0554,38.2205,574800.0
2013-03-26 09:45:00,41.68,41.73,41.62,41.66,475200.0,38.2297,38.2756,38.1747,38.2114,475200.0
2013-03-26 09:50:00,41.65,41.73,41.65,41.67,362800.0,38.2022,38.2756,38.2022,38.2205,362800.0
2013-03-26 09:55:00,41.68,41.74,41.66,41.68,216400.0,38.2297,38.2847,38.2114,38.2297,216400.0
2013-03-26 10:00:00,41.68,41.68,41.56,41.59,470400.0,38.2297,38.2297,38.1196,38.1472,470400.0
2013-03-26 10:05:00,41.6,41.66,41.59,41.64,246800.0,38.1563,38.2114,38.1472,38.193,246800.0
2013-03-26 10:10:00,41.64,41.71,41.63,41.68,209200.0,38.193,38.2572,38.1838,38.2297,209200.0
2013-03-26 10:15:00,41.68,41.82,41.67,41.81,430000.0,38.2297,38.3581,38.2205,38.3489,430000.0
2013-03-26 10:20:00,41.81,41.92,41.76,41.9,394000.0,38.3489,38.4498,38.3031,38.4315,394000.0
2013-03-26 10:25:00,41.88,41.95,41.85,41.86,317200.0,38.4131,38.4774,38.3856,38.3948,317200.0
2013-03-26 10:30:00,41.86,41.88,41.74,41.74,235200.0,38.3948,38.4131,38.2847,38.2847,235200.0
2013-03-26 10:35:00,41.74,41.76,41.66,41.69,374000.0,38.2847,38.3031,38.2114,38.2389,374000.0
2013-03-26 10:40:00,41.7,41.74,41.68,41.69,163600.0,38.248,38.2847,38.2297,38.2389,163600.0
2013-03-26 10:45:00,41.69,41.69,41.54,41.55,305600.0,38.2389,38.2389,38.1013,38.1105,305600.0
2013-03-26 10:50:00,41.55,41.58,41.52,41.56,258000.0,38.1105,38.138,38.0829,38.1196,258000.0
2013-03-26 10:55:00,41.55,41.61,41.48,41.59,253200.0,38.1105,38.1655,38.0463,38.1472,253200.0
2013-03-26 11:00:00,41.59,41.74,41.59,41.74,267200.0,38.1472,38.2847,38.1472,38.2847,267200.0
2013-03-26 11:05:00,41.74,41.76,41.68,41.73,189600.0,38.2847,38.3031,38.2297,38.2756,189600.0
2013-03-26 11:10:00,41.74,41.81,41.72,41.8,241200.0,38.2847,38.3489,38.2664,38.3398,241200.0
2013-03-26 11:15:00,41.8,41.85,41.78,41.85,188400.0,38.3398,38.3856,38.3214,38.3856,188400.0
2013-03-26 11:20:00,41.85,41.85,41.78,41.8,180800.0,38.3856,38.3856,38.3214,38.3398,180800.0
2013-03-26 11:25:00,41.8,41.8,41.76,41.79,130800.0,38.3398,38.3398,38.3031,38.3306,130800.0
2013-03-26 11:30:00,41.8,41.82,41.77,41.78,159600.0,38.3398,38.3581,38.3123,38.3214,159600.0
2013-03-26 11:35:00,41.78,41.8,41.77,41.79,380800.0,38.3214,38.3398,38.3123,38.3306,380800.0
2013-03-26 11:40:00,41.79,41.87,41.77,41.85,158000.0,38.3306,38.404,38.3123,38.3856,158000.0
2013-03-26 11:45:00,41.85,41.85,41.82,41.83,95600.0,38.3856,38.3856,38.3581,38.3673,95600.0
2013-03-26 11:50:00,41.83,41.84,41.77,41.82,139200.0,38.3673,38.3765,38.3123,38.3581,139200.0
2013-03-26 11:55:00,41.81,41.81,41.74,41.74,139600.0,38.3489,38.3489,38.2847,38.2847,139600.0
2013-03-26 12:00:00,41.75,41.77,41.73,41.75,126800.0,38.2939,38.3123,38.2756,38.2939,126800.0
2013-03-26 12:05:00,41.77,41.79,41.74,41.76,128400.0,38.3123,38.3306,38.2847,38.3031,128400.0
2013-03-26 12:10:00,41.77,41.77,41.71,41.73,106400.0,38.3123,38.3123,38.2572,38.2756,106400.0
2013-03-26 12:15:00,41.72,41.73,41.63,41.65,162000.0,38.2664,38.2756,38.1838,38.2022,162000.0
2013-03-26 12:20:00,41.64,41.67,41.6,41.6,90800.0,38.193,38.2205,38.1563,38.1563,90800.0
2013-03-26 12:25:00,41.62,41.67,41.61,41.67,102400.0,38.1747,38.2205,38.1655,38.2205,102400.0
2013-03-26 12:30:00,41.67,41.67,41.63,41.63,68000.0,38.2205,38.2205,38.1838,38.1838,68000.0
2013-03-26 12:35:00,41.64,41.66,41.62,41.65,122800.0,38.193,38.2114,38.1747,38.2022,122800.0
2013-03-26 12:40:00,41.65,41.69,41.65,41.67,86800.0,38.2022,38.2389,38.2022,38.2205,86800.0
2013-03-26 12:45:00,41.66,41.67,41.63,41.63,183600.0,38.2114,38.2205,38.1838,38.1838,183600.0
2013-03-26 12:50:00,41.63,41.66,41.61,41.65,88400.0,38.1838,38.2114,38.1655,38.2022,88400.0
2013-03-26 12:55:00,41.65,41.67,41.65,41.67,85600.0,38.2022,38.2205,38.2022,38.2205,85600.0
2013-03-26 13:00:00,41.67,41.68,41.63,41.63,88800.0,38.2205,38.2297,38.1838,38.1838,88800.0
2013-03-26 13:05:00,41.63,41.64,41.61,41.63,123600.0,38.1838,38.193,38.1655,38.1838,123600.0
2013-03-26 13:10:00,41.63,41.65,41.62,41.63,115600.0,38.1838,38.2022,38.1747,38.1838,115600.0
2013-03-26 13:15:00,41.64,41.67,41.64,41.64,69600.0,38.193,38.2205,38.193,38.193,69600.0
2013-03-26 13:20:00,41.65,41.71,41.65,41.71,108400.0,38.2022,38.2572,38.2022,38.2572,108400.0
2013-03-26 13:25:00,41.7,41.72,41.66,41.71,122800.0,38.248,38.2664,38.2114,38.2572,122800.0
2013-03-26 13:30:00,41.71,41.74,41.69,41.74,78000.0,38.2572,38.2847,38.2389,38.2847,78000.0
2013-03-26 13:35:00,41.74,41.74,41.68,41.71,167200.0,38.2847,38.2847,38.2297,38.2572,167200.0
2013-03-26 13:40:00,41.71,41.71,41.66,41.7,112400.0,38.2572,38.2572,38.2114,38.248,112400.0
2013-03-26 13:45:00,41.69,41.7,41.67,41.7,145200.0,38.2389,38.248,38.2205,38.248,145200.0
2013-03-26 13:50:00,41.7,41.72,41.7,41.7,95600.0,38.248,38.2664,38.248,38.248,95600.0
2013-03-26 13:55:00,41.7,41.72,41.69,41.72,127600.0,38.248,38.2664,38.2389,38.2664,127600.0
2013-03-26 14:00:00,41.72,41.76,41.72,41.76,202000.0,38.2664,38.3031,38.2664,38.3031,202000.0
2013-03-26 14:05:00,41.76,41.78,41.76,41.77,142000.0,38.3031,38.3214,38.3031,38.3123,142000.0
2013-03-26 14:10:00,41.77,41.79,41.75,41.79,108800.0,38.3123,38.3306,38.2939,38.3306,108800.0
2013-03-26 14:15:00,41.78,41.8,41.77,41.8,183200.0,38.3214,38.3398,38.3123,38.3398,183200.0
2013-03-26 14:20:00,41.8,41.81,41.78,41.8,130400.0,38.3398,38.3489,38.3214,38.3398,130400.0
2013-03-26 14:25:00,41.8,41.83,41.8,41.82,161600.0,38.3398,38.3673,38.3398,38.3581,161600.0
2013-03-26 14:30:00,41.82,41.83,41.77,41.77,102000.0,38.3581,38.3673,38.3123,38.3123,102000.0
2013-03-26 14:35:00,41.77,41.77,41.76,41.77,80800.0,38.3123,38.3123,38.3031,38.3123,80800.0
2013-03-26 14:40:00,41.77,41.77,41.74,41.75,100400.0,38.3123,38.3123,38.2847,38.2939,100400.0
2013-03-26 14:45:00,41.74,41.77,41.74,41.76,165600.0,38.2847,38.3123,38.2847,38.3031,165600.0
2013-03-26 14:50:00,41.76,41.76,41.72,41.72,168800.0,38.3031,38.3031,38.2664,38.2664,168800.0
2013-03-26 14:55:00,41.72,41.74,41.69,41.7,164800.0,38.2664,38.2847,38.2389,38.248,164800.0
2013-03-26 15:00:00,41.7,41.74,41.7,41.71,89600.0,38.248,38.2847,38.248,38.2572,89600.0
2013-03-26 15:05:00,41.72,41.77,41.72,41.77,184000.0,38.2664,38.3123,38.2664,38.3123,184000.0
2013-03-26 15:10:00,41.77,41.82,41.76,41.81,234400.0,38.3123,38.3581,38.3031,38.3489,234400.0
2013-03-26 15:15:00,41.8,41.82,41.78,41.81,160000.0,38.3398,38.3581,38.3214,38.3489,160000.0
2013-03-26 15:20:00,41.82,41.82,41.77,41.8,198800.0,38.3581,38.3581,38.3123,38.3398,198800.0
2013-03-26 15:25:00,41.79,41.83,41.76,41.82,311200.0,38.3306,38.3673,38.3031,38.3581,311200.0
2013-03-26 15:30:00,41.81,41.85,41.81,41.84,270400.0,38.3489,38.3856,38.3489,38.3765,270400.0
2013-03-26 15:35:00,41.84,41.85,41.81,41.83,222400.0,38.3765,38.3856,38.3489,38.3673,222400.0
2013-03-26 15:40:00,41.83,41.85,41.82,41.82,207600.0,38.3673,38.3856,38.3581,38.3581,207600.0
2013-03-26 15:45:00,41.82,41.84,41.82,41.84,278800.0,38.3581,38.3765,38.3581,38.3765,278800.0
2013-03-26 15:50:00,41.84,41.85,41.79,41.82,353600.0,38.3765,38.3856,38.3306,38.3581,353600.0
2013-03-26 15:55:00,41.82,41.89,41.81,41.86,458000.0,38.3581,38.4223,38.3489,38.3948,458000.0
2013-03-27 09:30:00,41.65,41.73,41.55,41.55,362800.0,38.2022,38.2756,38.1105,38.1105,362800.0
2013-03-27 09:35:00,41.56,41.62,41.52,41.57,217600.0,38.1196,38.1747,38.0829,38.1288,217600.0
2013-03-27 09:40:00,41.57,41.62,41.52,41.62,152800.0,38.1288,38.1747,38.0829,38.1747,152800.0
2013-03-27 09:45:00,41.61,41.67,41.6,41.62,180800.0,38.1655,38.2205,38.1563,38.1747,180800.0
2013-03-27 09:50:00,41.6,41.61,41.53,41.57,126800.0,38.1563,38.1655,38.0921,38.1288,126800.0
2013-03-27 09:55:00,41.58,41.72,41.56,41.58,125200.0,38.138,38.2664,38.1196,38.138,125200.0
2013-03-27 10:00:00,41.56,41.57,41.52,41.55,156000.0,38.1196,38.1288,38.0829,38.1105,156000.0
2013-03-27 10:05:00,41.55,41.56,41.5,41.54,150800.0,38.1105,38.1196,38.0646,38.1013,150800.0
2013-03-27 10:10:00,41.54,41.54,41.38,41.4,249200.0,38.1013,38.1013,37.9545,37.9729,249200.0
2013-03-27 10:15:00,41.4,41.46,41.39,41.42,101600.0,37.9729,38.0279,37.9637,37.9912,101600.0
2013-03-27 10:20:00,41.41,41.53,41.39,41.5,123200.0,37.9821,38.0921,37.9637,38.0646,123200.0
2013-03-27 10:25:00,41.5,41.63,41.49,41.59,282000.0,38.0646,38.1838,38.0554,38.1472,282000.0
2013-03-27 10:30:00,41.59,41.66,41.57,41.63,114000.0,38.1472,38.2114,38.1288,38.1838,114000.0
2013-03-27 10:35:00,41.64,41.68,41.63,41.65,62000.0,38.193,38.2297,38.1838,38.2022,62000.0
2013-03-27 10:40:00,41.66,41.81,41.65,41.78,197600.0,38.2114,38.3489,38.2022,38.3214,197600.0
2013-03-27 10:45:00,41.79,41.8,41.71,41.72,136800.0,38.3306,38.3398,38.2572,38.2664,136800.0
2013-03-27 10:50:00,41.74,41.77,41.71,41.74,180800.0,38.2847,38.3123,38.2572,38.2847,180800.0
2013-03-27 10:55:00,41.75,41.76,41.7,41.7,42800.0,38.2939,38.3031,38.248,38.248,42800.0
2013-03-27 11:00:00,41.7,41.72,41.54,41.65,924000.0,38.248,38.2664,38.1013,38.2022,924000.0
2013-03-27 11:05:00,41.66,41.74,41.63,41.72,154400.0,38.2114,38.2847,38.1838,38.2664,154400.0
2013-03-27 11:10:00,41.71,41.79,41.71,41.77,149600.0,38.2572,38.3306,38.2572,38.3123,149600.0
2013-03-27 11:15:00,41.77,41.87,41.77,41.84,233600.0,38.3123,38.404,38.3123,38.3765,233600.0
2013-03-27 11:20:00,41.84,41.89,41.84,41.88,353600.0,38.3765,38.4223,38.3765,38.4131,353600.0
2013-03-27 11:25:00,41.88,41.88,41.83,41.87,84400.0,38.4131,38.4131,38.3673,38.404,84400.0
2013-03-27 11:30:00,41.87,41.92,41.87,41.92,77600.0,38.404,38.4498,38.404,38.4498,77600.0
2013-03-27 11:35:00,41.92,42.02,41.92,42.01,255600.0,38.4498,38.5416,38.4498,38.5324,255600.0
2013-03-27 11:40:00,42.01,42.05,41.98,42.04,151600.0,38.5324,38.5691,38.5049,38.5599,151600.0
2013-03-27 11:45:00,42.05,42.15,42.04,42.14,396400.0,38.5691,38.6608,38.5599,38.6516,396400.0
2013-03-27 11:50:00,42.14,42.18,42.11,42.13,706800.0,38.6516,38.6883,38.6241,38.6425,706800.0
2013-03-27 11:55:00,42.13,42.15,42.07,42.09,162000.0,38.6425,38.6608,38.5874,38.6058,162000.0
2013-03-27 12:00:00,42.1,42.11,42.04,42.1,125600.0,38.6149,38.6241,38.5599,38.6149,125600.0
2013-03-27 12:05:00,42.1,42.14,42.07,42.14,136400.0,38.6149,38.6516,38.5874,38.6516,136400.0
2013-03-27 12:10:00,42.14,42.22,42.13,42.21,188400.0,38.6516,38.725,38.6425,38.7158,188400.0
2013-03-27 12:15:00,42.22,42.23,42.12,42.13,77200.0,38.725,38.7342,38.6333,38.6425,77200.0
2013-03-27 12:20:00,42.13,42.14,42.11,42.14,74800.0,38.6425,38.6516,38.6241,38.6516,74800.0
2013-03-27 12:25:00,42.14,42.14,42.11,42.11,63200.0,38.6516,38.6516,38.6241,38.6241,63200.0
2013-03-27 12:30:00,42.11,42.14,42.1,42.13,82000.0,38.6241,38.6516,38.6149,38.6425,82000.0
2013-03-27 12:35:00,42.13,42.13,42.1,42.1,47600.0,38.6425,38.6425,38.6149,38.6149,47600.0
2013-03-27 12:40:00,42.11,42.12,42.1,42.1,51200.0,38.6241,38.6333,38.6149,38.6149,51200.0
2013-03-27 12:45:00,42.1,42.13,42.09,42.1,114800.0,38.6149,38.6425,38.6058,38.6149,114800.0
2013-03-27 12:50:00,42.09,42.17,42.09,42.15,121200.0,38.6058,38.6791,38.6058,38.6608,121200.0
2013-03-27 12:55:00,42.15,42.22,42.14,42.19,99200.0,38.6608,38.725,38.6516,38.6975,99200.0
2013-03-27 13:00:00,42.19,42.19,42.15,42.16,100000.0,38.6975,38.6975,38.6608,38.67,100000.0
2013-03-27 13:05:00,42.16,42.18,42.16,42.17,91200.0,38.67,38.6883,38.67,38.6791,91200.0
2013-03-27 13:10:00,42.18,42.22,42.16,42.22,110800.0,38.6883,38.725,38.67,38.725,110800.0
2013-03-27 13:15:00,42.22,42.29,42.21,42.24,248000.0,38.725,38.7892,38.7158,38.7433,248000.0
2013-03-27 13:20:00,42.23,42.29,42.21,42.22,119200.0,38.7342,38.7892,38.7158,38.725,119200.0
2013-03-27 13:25:00,42.24,42.27,42.23,42.24,119600.0,38.7433,38.7709,38.7342,38.7433,119600.0
2013-03-27 13:30:00,42.24,42.25,42.22,42.24,39600.0,38.7433,38.7525,38.725,38.7433,39600.0
2013-03-27 13:35:00,42.24,42.24,42.19,42.21,70400.0,38.7433,38.7433,38.6975,38.7158,70400.0
2013-03-27 13:40:00,42.2,42.28,42.2,42.26,118800.0,38.7067,38.78,38.7067,38.7617,118800.0
2013-03-27 13:45:00,42.27,42.3,42.23,42.29,91600.0,38.7709,38.7984,38.7342,38.7892,91600.0
2013-03-27 13:50:00,42.29,42.3,42.24,42.27,148400.0,38.7892,38.7984,38.7433,38.7709,148400.0
2013-03-27 13:55:00,42.27,42.3,42.24,42.3,78000.0,38.7709,38.7984,38.7433,38.7984,78000.0
2013-03-27 14:00:00,42.3,42.31,42.26,42.3,132800.0,38.7984,38.8075,38.7617,38.7984,132800.0
2013-03-27 14:05:00,42.3,42.3,42.2,42.23,79200.0,38.7984,38.7984,38.7067,38.7342,79200.0
2013-03-27 14:10:00,42.23,42.24,42.17,42.17,108000.0,38.7342,38.7433,38.6791,38.6791,108000.0
2013-03-27 14:15:00,42.17,42.18,42.12,42.18,115600.0,38.6791,38.6883,38.6333,38.6883,115600.0
2013-03-27 14:20:00,42.18,42.2,42.18,42.19,81600.0,38.6883,38.7067,38.6883,38.6975,81600.0
2013-03-27 14:25:00,42.2,42.21,42.19,42.2,51600.0,38.7067,38.7158,38.6975,38.7067,51600.0
2013-03-27 14:30:00,42.2,42.21,42.16,42.16,68000.0,38.7067,38.7158,38.67,38.67,68000.0
2013-03-27 14:35:00,42.17,42.18,42.13,42.16,68800.0,38.6791,38.6883,38.6425,38.67,68800.0
2013-03-27 14:40:00,42.16,42.21,42.15,42.18,79200.0,38.67,38.7158,38.6608,38.6883,79200.0
2013-03-27 14:45:00,42.19,42.2,42.15,42.15,94000.0,38.6975,38.7067,38.6608,38.6608,94000.0
2013-03-27 14:50:00,42.15,42.17,42.13,42.16,81200.0,38.6608,38.6791,38.6425,38.67,81200.0
2013-03-27 14:55:00,42.16,42.16,42.09,42.1,141200.0,38.67,38.67,38.6058,38.6149,141200.0
2013-03-27 15:00:00,42.1,42.1,42.01,42.02,217600.0,38.6149,38.6149,38.5324,38.5416,217600.0
2013-03-27 15:05:00,42.02,42.07,41.98,42.06,331200.0,38.5416,38.5874,38.5049,38.5782,331200.0
2013-03-27 15:10:00,42.07,42.14,42.06,42.13,126800.0,38.5874,38.6516,38.5782,38.6425,126800.0
2013-03-27 15:15:00,42.14,42.14,42.08,42.1,86400.0,38.6516,38.6516,38.5966,38.6149,86400.0
2013-03-27 15:20:00,42.1,42.14,42.07,42.13,106400.0,38.6149,38.6516,38.5874,38.6425,106400.0
2013-03-27 15:25:00,42.13,42.21,42.12,42.19,168000.0,38.6425,38.7158,38.6333,38.6975,168000.0
2013-03-27 15:30:00,42.2,42.23,42.18,42.19,149600.0,38.7067,38.7342,38.6883,38.6975,149600.0
2013-03-27 15:35:00,42.18,42.2,42.13,42.2,137200.0,38.6883,38.7067,38.6425,38.7067,137200.0
2013-03-27 15:40:00,42.19,42.23,42.19,42.2,142400.0,38.6975,38.7342,38.6975,38.7067,142400.0
2013-03-27 15:45:00,42.2,42.22,42.18,42.2,155600.0,38.7067,38.725,38.6883,38.7067,155600.0
2013-03-27 15:50:00,42.2,42.21,42.17,42.2,212800.0,38.7067,38.7158,38.6791,38.7067,212800.0
2013-03-27 15:55:00,42.19,42.2,42.16,42.2,373200.0,38.6975,38.7067,38.67,38.7067,373200.0
2013-03-28 09:30:00,42.19,42.23,42.13,42.2,310800.0,38.6975,38.7342,38.6425,38.7067,310800.0
2013-03-28 09:35:00,42.22,42.37,42.15,42.2,284400.0,38.725,38.8626,38.6608,38.7067,284400.0
2013-03-28 09:40:00,42.2,42.2,42.06,42.08,139200.0,38.7067,38.7067,38.5782,38.5966,139200.0
2013-03-28 09:45:00,42.08,42.23,42.03,42.23,110800.0,38.5966,38.7342,38.5507,38.7342,110800.0
2013-03-28 09:50:00,42.22,42.28,42.2,42.22,122000.0,38.725,38.78,38.7067,38.725,122000.0
2013-03-28 09:55:00,42.21,42.34,42.12,42.28,553600.0,38.7158,38.8351,38.6333,38.78,553600.0
2013-03-28 10:00:00,42.3,42.37,42.27,42.35,78000.0,38.7984,38.8626,38.7709,38.8442,78000.0
2013-03-28 10:05:00,42.37,42.41,42.31,42.34,144800.0,38.8626,38.8993,38.8075,38.8351,144800.0
2013-03-28 10:10:00,42.34,42.41,42.33,42.41,66800.0,38.8351,38.8993,38.8259,38.8993,66800.0
2013-03-28 10:15:00,42.41,42.42,42.35,42.37,214800.0,38.8993,38.9084,38.8442,38.8626,214800.0
2013-03-28 10:20:00,42.37,42.47,42.37,42.47,132000.0,38.8626,38.9543,38.8626,38.9543,132000.0
2013-03-28 10:25:00,42.46,42.49,42.42,42.47,144400.0,38.9451,38.9726,38.9084,38.9543,144400.0
2013-03-28 10:30:00,42.48,42.55,42.45,42.51,124000.0,38.9635,39.0277,38.936,38.991,124000.0
2013-03-28 10:35:00,42.51,42.56,42.49,42.54,153600.0,38.991,39.0369,38.9726,39.0185,153600.0
2013-03-28 10:40:00,42.54,42.55,42.51,42.54,85200.0,39.0185,39.0277,38.991,39.0185,85200.0
2013-03-28 10:45:00,42.54,42.55,42.5,42.53,217200.0,39.0185,39.0277,38.9818,39.0093,217200.0
2013-03-28 10:50:00,42.52,42.52,42.47,42.5,111600.0,39.0002,39.0002,38.9543,38.9818,111600.0
2013-03-28 10:55:00,42.5,42.62,42.48,42.6,226800.0,38.9818,39.0919,38.9635,39.0735,226800.0
2013-03-28 11:00:00,42.6,42.74,42.58,42.61,790800.0,39.0735,39.202,39.0552,39.0827,790800.0
2013-03-28 11:05:00,42.65,42.71,42.63,42.65,402000.0,39.1194,39.1744,39.1011,39.1194,402000.0
2013-03-28 11:10:00,42.64,42.68,42.63,42.63,125600.0,39.1102,39.1469,39.1011,39.1011,125600.0
2013-03-28 11:15:00,42.63,42.69,42.6,42.68,148800.0,39.1011,39.1561,39.0735,39.1469,148800.0
2013-03-28 11:20:00,42.68,42.72,42.63,42.64,135600.0,39.1469,39.1836,39.1011,39.1102,135600.0
2013-03-28 11:25:00,42.63,42.7,42.63,42.69,106400.0,39.1011,39.1653,39.1011,39.1561,106400.0
2013-03-28 11:30:00,42.69,42.74,42.65,42.65,167200.0,39.1561,39.202,39.1194,39.1194,167200.0
2013-03-28 11:35:00,42.66,42.7,42.61,42.7,105600.0,39.1286,39.1653,39.0827,39.1653,105600.0
2013-03-28 11:40:00,42.7,42.7,42.6,42.64,162000.0,39.1653,39.1653,39.0735,39.1102,162000.0
2013-03-28 11:45:00,42.64,42.65,42.59,42.61,53600.0,39.1102,39.1194,39.0644,39.0827,53600.0
2013-03-28 11:50:00,42.61,42.63,42.58,42.62,78000.0,39.0827,39.1011,39.0552,39.0919,78000.0
2013-03-28 11:55:00,42.62,42.63,42.57,42.57,82800.0,39.0919,39.1011,39.046,39.046,82800.0
2013-03-28 12:00:00,42.56,42.58,42.54,42.57,66000.0,39.0369,39.0552,39.0185,39.046,66000.0
2013-03-28 12:05:00,42.57,42.6,42.56,42.57,52800.0,39.046,39.0735,39.0369,39.046,52800.0
2013-03-28 12:10:00,42.58,42.62,42.58,42.6,53600.0,39.0552,39.0919,39.0552,39.0735,53600.0
2013-03-28 12:15:00,42.6,42.61,42.55,42.58,38800.0,39.0735,39.0827,39.0277,39.0552,38800.0
2013-03-28 12:20:00,42.58,42.58,42.5,42.52,83200.0,39.0552,39.0552,38.9818,39.0002,83200.0
2013-03-28 12:25:00,42.52,42.53,42.44,42.45,515600.0,39.0002,39.0093,38.9268,38.936,515600.0
2013-03-28 12:30:00,42.45,42.49,42.4,42.49,124800.0,38.936,38.9726,38.8901,38.9726,124800.0
2013-03-28 12:35:00,42.49,42.49,42.4,42.41,47200.0,38.9726,38.9726,38.8901,38.8993,47200.0
2013-03-28 12:40:00,42.41,42.45,42.41,42.45,102800.0,38.8993,38.936,38.8993,38.936,102800.0
2013-03-28 12:45:00,42.45,42.48,42.43,42.43,87600.0,38.936,38.9635,38.9176,38.9176,87600.0
2013-03-28 12:50:00,42.43,42.45,42.43,42.43,57200.0,38.9176,38.936,38.9176,38.9176,57200.0
2013-03-28 12:55:00,42.43,42.44,42.39,42.42,72800.0,38.9176,38.9268,38.8809,38.9084,72800.0
2013-03-28 13:00:00,42.42,42.43,42.34,42.35,115600.0,38.9084,38.9176,38.8351,38.8442,115600.0
2013-03-28 13:05:00,42.35,42.35,42.31,42.35,80000.0,38.8442,38.8442,38.8075,38.8442,80000.0
2013-03-28 13:10:00,42.33,42.37,42.33,42.36,33200.0,38.8259,38.8626,38.8259,38.8534,33200.0
2013-03-28 13:15:00,42.36,42.37,42.33,42.37,35200.0,38.8534,38.8626,38.8259,38.8626,35200.0
2013-03-28 13:20:00,42.37,42.39,42.34,42.37,102000.0,38.8626,38.8809,38.8351,38.8626,102000.0
2013-03-28 13:25:00,42.37,42.42,42.36,42.38,88800.0,38.8626,38.9084,38.8534,38.8718,88800.0
2013-03-28 13:30:00,42.38,42.38,42.31,42.37,137600.0,38.8718,38.8718,38.8075,38.8626,137600.0
2013-03-28 13:35:00,42.34,42.38,42.3,42.32,63200.0,38.8351,38.8718,38.7984,38.8167,63200.0
2013-03-28 13:40:00,42.32,42.38,42.31,42.37,39200.0,38.8167,38.8718,38.8075,38.8626,39200.0
2013-03-28 13:45:00,42.38,42.38,42.33,42.34,133200.0,38.8718,38.8718,38.8259,38.8351,133200.0
2013-03-28 13:50:00,42.34,42.37,42.33,42.33,44800.0,38.8351,38.8626,38.8259,38.8259,44800.0
2013-03-28 13:55:00,42.33,42.34,42.29,42.34,71600.0,38.8259,38.8351,38.7892,38.8351,71600.0
2013-03-28 14:00:00,42.35,42.37,42.34,42.35,35600.0,38.8442,38.8626,38.8351,38.8442,35600.0
2013-03-28 14:05:00,42.34,42.34,42.32,42.32,33600.0,38.8351,38.8351,38.8167,38.8167,33600.0
2013-03-28 14:10:00,42.32,42.35,42.31,42.32,54800.0,38.8167,38.8442,38.8075,38.8167,54800.0
2013-03-28 14:15:00,42.33,42.33,42.3,42.3,52000.0,38.8259,38.8259,38.7984,38.7984,52000.0
2013-03-28 14:20:00,42.3,42.35,42.3,42.31,80800.0,38.7984,38.8442,38.7984,38.8075,80800.0
2013-03-28 14:25:00,42.31,42.34,42.31,42.33,50400.0,38.8075,38.8351,38.8075,38.8259,50400.0
2013-03-28 14:30:00,42.33,42.35,42.33,42.35,71200.0,38.8259,38.8442,38.8259,38.8442,71200.0
2013-03-28 14:35:00,42.35,42.4,42.35,42.37,90000.0,38.8442,38.8901,38.8442,38.8626,90000.0
2013-03-28 14:40:00,42.36,42.42,42.36,42.41,88000.0,38.8534,38.9084,38.8534,38.8993,88000.0
2013-03-28 14:45:00,42.41,42.44,42.38,42.43,144800.0,38.8993,38.9268,38.8718,38.9176,144800.0
2013-03-28 14:50:00,42.43,42.43,42.41,42.41,68400.0,38.9176,38.9176,38.8993,38.8993,68400.0
2013-03-28 14:55:00,42.42,42.44,42.41,42.41,90000.0,38.9084,38.9268,38.8993,38.8993,90000.0
2013-03-28 15:00:00,42.41,42.42,42.4,42.42,147600.0,38.8993,38.9084,38.8901,38.9084,147600.0
2013-03-28 15:05:00,42.42,42.42,42.27,42.28,326400.0,38.9084,38.9084,38.7709,38.78,326400.0
2013-03-28 15:10:00,42.29,42.35,42.29,42.35,53600.0,38.7892,38.8442,38.7892,38.8442,53600.0
2013-03-28 15:15:00,42.34,42.36,42.34,42.36,69200.0,38.8351,38.8534,38.8351,38.8534,69200.0
2013-03-28 15:20:00,42.37,42.42,42.36,42.41,99200.0,38.8626,38.9084,38.8534,38.8993,99200.0
2013-03-28 15:25:00,42.41,42.43,42.38,42.42,86400.0,38.8993,38.9176,38.8718,38.9084,86400.0
2013-03-28 15:30:00,42.42,42.42,42.39,42.41,69600.0,38.9084,38.9084,38.8809,38.8993,69600.0
2013-03-28 15:35:00,42.41,42.44,42.38,42.4,121600.0,38.8993,38.9268,38.8718,38.8901,121600.0
2013-03-28 15:40:00,42.4,42.44,42.39,42.4,117600.0,38.8901,38.9268,38.8809,38.8901,117600.0
2013-03-28 15:45:00,42.4,42.43,42.38,42.42,225600.0,38.8901,38.9176,38.8718,38.9084,225600.0
2013-03-28 15:50:00,42.43,42.49,42.43,42.48,286400.0,38.9176,38.9726,38.9176,38.9635,286400.0
2013-03-28 15:55:00,42.48,42.51,42.44,42.44,538000.0,38.9635,38.991,38.9268,38.9268,538000.0
2013-04-01 09:30:00,42.44,42.56,42.38,42.56,369200.0,38.9268,39.0369,38.8718,39.0369,369200.0
2013-04-01 09:35:00,42.56,42.57,42.5,42.54,226800.0,39.0369,39.046,38.9818,39.0185,226800.0
2013-04-01 09:40:00,42.54,42.75,42.52,42.68,482400.0,39.0185,39.2111,39.0002,39.1469,482400.0
2013-04-01 09:45:00,42.67,42.71,42.48,42.6,674000.0,39.1377,39.1744,38.9635,39.0735,674000.0
2013-04-01 09:50:00,42.61,42.65,42.54,42.57,127600.0,39.0827,39.1194,39.0185,39.046,127600.0
2013-04-01 09:55:00,42.57,42.57,42.42,42.43,165600.0,39.046,39.046,38.9084,38.9176,165600.0
2013-04-01 10:00:00,42.44,42.49,42.29,42.47,261600.0,38.9268,38.9726,38.7892,38.9543,261600.0
2013-04-01 10:05:00,42.48,42.53,42.4,42.44,512800.0,38.9635,39.0093,38.8901,38.9268,512800.0
2013-04-01 10:10:00,42.44,42.49,42.33,42.35,287200.0,38.9268,38.9726,38.8259,38.8442,287200.0
2013-04-01 10:15:00,42.35,42.46,42.33,42.36,415600.0,38.8442,38.9451,38.8259,38.8534,415600.0
2013-04-01 10:20:00,42.36,42.4,42.31,42.32,108800.0,38.8534,38.8901,38.8075,38.8167,108800.0
2013-04-01 10:25:00,42.32,42.33,42.26,42.29,158000.0,38.8167,38.8259,38.7617,38.7892,158000.0
2013-04-01 10:30:00,42.29,42.29,42.22,42.22,116800.0,38.7892,38.7892,38.725,38.725,116800.0
2013-04-01 10:35:00,42.22,42.26,42.16,42.16,116000.0,38.725,38.7617,38.67,38.67,116000.0
2013-04-01 10:40:00,42.17,42.17,42.02,42.02,178000.0,38.6791,38.6791,38.5416,38.5416,178000.0
2013-04-01 10:45:00,42.02,42.08,41.99,42.08,204000.0,38.5416,38.5966,38.514,38.5966,204000.0
2013-04-01 10:50:00,42.06,42.13,42.06,42.12,128400.0,38.5782,38.6425,38.5782,38.6333,128400.0
2013-04-01 10:55:00,42.12,42.16,42.08,42.09,432800.0,38.6333,38.67,38.5966,38.6058,432800.0
2013-04-01 11:00:00,42.09,42.09,42.02,42.03,200800.0,38.6058,38.6058,38.5416,38.5507,200800.0
2013-04-01 11:05:00,42.03,42.1,42.02,42.08,125200.0,38.5507,38.6149,38.5416,38.5966,125200.0
2013-04-01 11:10:00,42.07,42.08,41.98,41.99,280400.0,38.5874,38.5966,38.5049,38.514,280400.0
2013-04-01 11:15:00,41.98,42.0,41.97,41.97,99200.0,38.5049,38.5232,38.4957,38.4957,99200.0
2013-04-01 11:20:00,41.97,41.97,41.86,41.89,240000.0,38.4957,38.4957,38.3948,38.4223,240000.0
2013-04-01 11:25:00,41.88,41.93,41.87,41.92,164000.0,38.4131,38.459,38.404,38.4498,164000.0
2013-04-01 11:30:00,41.91,41.93,41.88,41.89,254800.0,38.4407,38.459,38.4131,38.4223,254800.0
2013-04-01 11:35:00,41.88,41.88,41.83,41.83,307600.0,38.4131,38.4131,38.3673,38.3673,307600.0
2013-04-01 11:40:00,41.82,41.89,41.82,41.87,149600.0,38.3581,38.4223,38.3581,38.404,149600.0
2013-04-01 11:45:00,41.87,41.91,41.85,41.9,139200.0,38.404,38.4407,38.3856,38.4315,139200.0
2013-04-01 11:50:00,41.9,41.91,41.88,41.89,126400.0,38.4315,38.4407,38.4131,38.4223,126400.0
2013-04-01 11:55:00,41.89,41.9,41.88,41.88,59600.0,38.4223,38.4315,38.4131,38.4131,59600.0
2013-04-01 12:00:00,41.88,41.99,41.88,41.99,174400.0,38.4131,38.514,38.4131,38.514,174400.0
2013-04-01 12:05:00,41.98,42.02,41.98,42.0,105600.0,38.5049,38.5416,38.5049,38.5232,105600.0
2013-04-01 12:10:00,42.01,42.05,42.01,42.04,86400.0,38.5324,38.5691,38.5324,38.5599,86400.0
2013-04-01 12:15:00,42.04,42.04,41.99,41.99,79200.0,38.5599,38.5599,38.514,38.514,79200.0
2013-04-01 12:20:00,41.99,42.0,41.9,41.9,62400.0,38.514,38.5232,38.4315,38.4315,62400.0
2013-04-01 12:25:00,41.92,41.96,41.9,41.9,55200.0,38.4498,38.4865,38.4315,38.4315,55200.0
2013-04-01 12:30:00,41.9,41.91,41.85,41.87,59200.0,38.4315,38.4407,38.3856,38.404,59200.0
2013-04-01 12:35:00,41.87,41.92,41.87,41.9,84800.0,38.404,38.4498,38.404,38.4315,84800.0
2013-04-01 12:40:00,41.91,41.92,41.88,41.89,69200.0,38.4407,38.4498,38.4131,38.4223,69200.0
2013-04-01 12:45:00,41.89,41.89,41.84,41.84,113200.0,38.4223,38.4223,38.3765,38.3765,113200.0
2013-04-01 12:50:00,41.84,41.88,41.83,41.85,331600.0,38.3765,38.4131,38.3673,38.3856,331600.0
2013-04-01 12:55:00,41.85,41.88,41.85,41.88,104400.0,38.3856,38.4131,38.3856,38.4131,104400.0
2013-04-01 13:00:00,41.87,41.9,41.86,41.89,100000.0,38.404,38.4315,38.3948,38.4223,100000.0
2013-04-01 13:05:00,41.9,41.92,41.9,41.92,95200.0,38.4315,38.4498,38.4315,38.4498,95200.0
2013-04-01 13:10:00,41.92,41.98,41.92,41.97,97200.0,38.4498,38.5049,38.4498,38.4957,97200.0
2013-04-01 13:15:00,41.98,41.99,41.95,41.96,77600.0,38.5049,38.514,38.4774,38.4865,77600.0
2013-04-01 13:20:00,41.96,41.99,41.96,41.96,66400.0,38.4865,38.514,38.4865,38.4865,66400.0
2013-04-01 13:25:00,41.97,42.01,41.97,41.98,101200.0,38.4957,38.5324,38.4957,38.5049,101200.0
2013-04-01 13:30:00,41.99,41.99,41.96,41.97,50400.0,38.514,38.514,38.4865,38.4957,50400.0
2013-04-01 13:35:00,41.96,41.96,41.93,41.95,134400.0,38.4865,38.4865,38.459,38.4774,134400.0
2013-04-01 13:40:00,41.95,41.96,41.93,41.93,73600.0,38.4774,38.4865,38.459,38.459,73600.0
2013-04-01 13:45:00,41.93,41.94,41.89,41.9,51600.0,38.459,38.4682,38.4223,38.4315,51600.0
2013-04-01 13:50:00,41.9,41.9,41.86,41.89,108400.0,38.4315,38.4315,38.3948,38.4223,108400.0
2013-04-01 13:55:00,41.88,41.88,41.84,41.86,70400.0,38.4131,38.4131,38.3765,38.3948,70400.0
2013-04-01 14:00:00,41.86,41.89,41.85,41.85,118000.0,38.3948,38.4223,38.3856,38.3856,118000.0
2013-04-01 14:05:00,41.85,41.89,41.85,41.87,64000.0,38.3856,38.4223,38.3856,38.404,64000.0
2013-04-01 14:10:00,41.86,41.87,41.82,41.86,116000.0,38.3948,38.404,38.3581,38.3948,116000.0
2013-04-01 14:15:00,41.85,41.88,41.85,41.85,134000.0,38.3856,38.4131,38.3856,38.3856,134000.0
2013-04-01 14:20:00,41.85,41.88,41.84,41.86,113200.0,38.3856,38.4131,38.3765,38.3948,113200.0
2013-04-01 14:25:00,41.86,41.87,41.84,41.85,38000.0,38.3948,38.404,38.3765,38.3856,38000.0
2013-04-01 14:30:00,41.84,41.87,41.8,41.81,75200.0,38.3765,38.404,38.3398,38.3489,75200.0
2013-04-01 14:35:00,41.81,41.84,41.8,41.8,61200.0,38.3489,38.3765,38.3398,38.3398,61200.0
2013-04-01 14:40:00,41.8,41.84,41.8,41.83,112400.0,38.3398,38.3765,38.3398,38.3673,112400.0
2013-04-01 14:45:00,41.83,41.87,41.83,41.85,84400.0,38.3673,38.404,38.3673,38.3856,84400.0
2013-04-01 14:50:00,41.85,41.85,41.82,41.82,63200.0,38.3856,38.3856,38.3581,38.3581,63200.0
2013-04-01 14:55:00,41.82,41.82,41.75,41.76,97600.0,38.3581,38.3581,38.2939,38.3031,97600.0
2013-04-01 15:00:00,41.75,41.78,41.73,41.77,148400.0,38.2939,38.3214,38.2756,38.3123,148400.0
2013-04-01 15:05:00,41.78,41.82,41.77,41.78,123200.0,38.3214,38.3581,38.3123,38.3214,123200.0
2013-04-01 15:10:00,41.79,41.8,41.75,41.77,116000.0,38.3306,38.3398,38.2939,38.3123,116000.0
2013-04-01 15:15:00,41.77,41.81,41.75,41.77,136800.0,38.3123,38.3489,38.2939,38.3123,136800.0
2013-04-01 15:20:00,41.77,41.79,41.75,41.77,90400.0,38.3123,38.3306,38.2939,38.3123,90400.0
2013-04-01 15:25:00,41.77,41.83,41.76,41.8,117200.0,38.3123,38.3673,38.3031,38.3398,117200.0
2013-04-01 15:30:00,41.8,41.84,41.75,41.78,141600.0,38.3398,38.3765,38.2939,38.3214,141600.0
2013-04-01 15:35:00,41.78,41.81,41.74,41.8,160400.0,38.3214,38.3489,38.2847,38.3398,160400.0
2013-04-01 15:40:00,41.8,41.84,41.76,41.83,160800.0,38.3398,38.3765,38.3031,38.3673,160800.0
2013-04-01 15:45:00,41.84,41.86,41.8,41.81,185600.0,38.3765,38.3948,38.3398,38.3489,185600.0
2013-04-01 15:50:00,41.82,41.84,41.77,41.8,219600.0,38.3581,38.3765,38.3123,38.3398,219600.0
2013-04-01 15:55:00,41.81,41.85,41.8,41.83,299600.0,38.3489,38.3856,38.3398,38.3673,299600.0
2013-04-02 09:30:00,42.17,42.17,41.96,42.1,369200.0,38.6791,38.6791,38.4865,38.6149,369200.0
2013-04-02 09:35:00,42.11,42.18,42.1,42.15,244000.0,38.6241,38.6883,38.6149,38.6608,244000.0
2013-04-02 09:40:00,42.15,42.17,41.83,41.95,587600.0,38.6608,38.6791,38.3673,38.4774,587600.0
2013-04-02 09:45:00,41.95,42.11,41.93,42.03,273200.0,38.4774,38.6241,38.459,38.5507,273200.0
2013-04-02 09:50:00,42.07,42.11,42.04,42.09,65200.0,38.5874,38.6241,38.5599,38.6058,65200.0
2013-04-02 09:55:00,42.11,42.14,42.09,42.12,99200.0,38.6241,38.6516,38.6058,38.6333,99200.0
2013-04-02 10:00:00,42.13,42.17,42.05,42.06,85600.0,38.6425,38.6791,38.5691,38.5782,85600.0
2013-04-02 10:05:00,42.08,42.21,42.07,42.21,150800.0,38.5966,38.7158,38.5874,38.7158,150800.0
2013-04-02 10:10:00,42.19,42.2,42.1,42.12,177200.0,38.6975,38.7067,38.6149,38.6333,177200.0
2013-04-02 10:15:00,42.1,42.13,42.08,42.12,99600.0,38.6149,38.6425,38.5966,38.6333,99600.0
2013-04-02 10:20:00,42.12,42.2,42.1,42.19,72800.0,38.6333,38.7067,38.6149,38.6975,72800.0
2013-04-02 10:25:00,42.2,42.21,42.16,42.19,101200.0,38.7067,38.7158,38.67,38.6975,101200.0
2013-04-02 10:30:00,42.18,42.18,42.1,42.15,175600.0,38.6883,38.6883,38.6149,38.6608,175600.0
2013-04-02 10:35:00,42.15,42.23,42.11,42.15,867600.0,38.6608,38.7342,38.6241,38.6608,867600.0
2013-04-02 10:40:00,42.14,42.18,42.08,42.1,187200.0,38.6516,38.6883,38.5966,38.6149,187200.0
2013-04-02 10:45:00,42.12,42.17,42.11,42.13,50000.0,38.6333,38.6791,38.6241,38.6425,50000.0
2013-04-02 10:50:00,42.14,42.14,42.1,42.13,63600.0,38.6516,38.6516,38.6149,38.6425,63600.0
2013-04-02 10:55:00,42.12,42.14,42.1,42.13,49200.0,38.6333,38.6516,38.6149,38.6425,49200.0
2013-04-02 11:00:00,42.14,42.16,42.11,42.15,53600.0,38.6516,38.67,38.6241,38.6608,53600.0
2013-04-02 11:05:00,42.15,42.16,42.12,42.13,61200.0,38.6608,38.67,38.6333,38.6425,61200.0
2013-04-02 11:10:00,42.12,42.14,42.09,42.1,33600.0,38.6333,38.6516,38.6058,38.6149,33600.0
2013-04-02 11:15:00,42.08,42.1,42.02,42.02,102800.0,38.5966,38.6149,38.5416,38.5416,102800.0
2013-04-02 11:20:00,42.03,42.05,42.02,42.02,74800.0,38.5507,38.5691,38.5416,38.5416,74800.0
2013-04-02 11:25:00,42.02,42.03,41.95,41.98,84800.0,38.5416,38.5507,38.4774,38.5049,84800.0
2013-04-02 11:30:00,41.98,42.03,41.98,42.02,113200.0,38.5049,38.5507,38.5049,38.5416,113200.0
2013-04-02 11:35:00,42.03,42.1,42.02,42.08,60400.0,38.5507,38.6149,38.5416,38.5966,60400.0
2013-04-02 11:40:00,42.08,42.08,42.03,42.03,35600.0,38.5966,38.5966,38.5507,38.5507,35600.0
2013-04-02 11:45:00,42.03,42.04,42.01,42.03,58000.0,38.5507,38.5599,38.5324,38.5507,58000.0
2013-04-02 11:50:00,42.03,42.07,42.02,42.06,42000.0,38.5507,38.5874,38.5416,38.5782,42000.0
2013-04-02 11:55:00,42.05,42.07,42.05,42.07,59200.0,38.5691,38.5874,38.5691,38.5874,59200.0
2013-04-02 12:00:00,42.07,42.08,42.05,42.07,37600.0,38.5874,38.5966,38.5691,38.5874,37600.0
2013-04-02 12:05:00,42.06,42.09,42.05,42.06,36400.0,38.5782,38.6058,38.5691,38.5782,36400.0
2013-04-02 12:10:00,42.06,42.06,42.05,42.06,42400.0,38.5782,38.5782,38.5691,38.5782,42400.0
2013-04-02 12:15:00,42.05,42.07,42.04,42.06,139200.0,38.5691,38.5874,38.5599,38.5782,139200.0
2013-04-02 12:20:00,42.06,42.08,42.05,42.07,17200.0,38.5782,38.5966,38.5691,38.5874,17200.0
2013-04-02 12:25:00,42.07,42.09,42.05,42.05,92400.0,38.5874,38.6058,38.5691,38.5691,92400.0
2013-04-02 12:30:00,42.06,42.06,41.99,42.01,76800.0,38.5782,38.5782,38.514,38.5324,76800.0
2013-04-02 12:35:00,42.01,42.01,41.97,41.98,67600.0,38.5324,38.5324,38.4957,38.5049,67600.0
2013-04-02 12:40:00,41.99,42.03,41.99,42.03,35600.0,38.514,38.5507,38.514,38.5507,35600.0
2013-04-02 12:45:00,42.02,42.05,42.0,42.01,57600.0,38.5416,38.5691,38.5232,38.5324,57600.0
2013-04-02 12:50:00,42.01,42.06,42.01,42.06,62400.0,38.5324,38.5782,38.5324,38.5782,62400.0
2013-04-02 12:55:00,42.06,42.06,42.0,42.01,158800.0,38.5782,38.5782,38.5232,38.5324,158800.0
2013-04-02 13:00:00,42.01,42.05,41.99,42.03,65600.0,38.5324,38.5691,38.514,38.5507,65600.0
2013-04-02 13:05:00,42.03,42.04,42.02,42.02,20000.0,38.5507,38.5599,38.5416,38.5416,20000.0
2013-04-02 13:10:00,42.02,42.04,42.0,42.01,46000.0,38.5416,38.5599,38.5232,38.5324,46000.0
2013-04-02 13:15:00,42.01,42.02,41.99,42.0,32000.0,38.5324,38.5416,38.514,38.5232,32000.0
2013-04-02 13:20:00,42.0,42.02,41.99,42.02,12000.0,38.5232,38.5416,38.514,38.5416,12000.0
2013-04-02 13:25:00,42.02,42.03,42.0,42.01,46000.0,38.5416,38.5507,38.5232,38.5324,46000.0
2013-04-02 13:30:00,42.01,42.03,41.99,42.02,40400.0,38.5324,38.5507,38.514,38.5416,40400.0
2013-04-02 13:35:00,42.02,42.02,41.99,42.0,44800.0,38.5416,38.5416,38.514,38.5232,44800.0
2013-04-02 13:40:00,42.0,42.0,41.95,41.96,65200.0,38.5232,38.5232,38.4774,38.4865,65200.0
2013-04-02 13:45:00,41.97,41.99,41.96,41.96,28000.0,38.4957,38.514,38.4865,38.4865,28000.0
2013-04-02 13:50:00,41.97,42.0,41.96,41.99,54400.0,38.4957,38.5232,38.4865,38.514,54400.0
2013-04-02 13:55:00,41.99,41.99,41.95,41.98,45600.0,38.514,38.514,38.4774,38.5049,45600.0
2013-04-02 14:00:00,41.98,42.0,41.98,42.0,33200.0,38.5049,38.5232,38.5049,38.5232,33200.0
2013-04-02 14:05:00,41.99,42.0,41.99,42.0,58000.0,38.514,38.5232,38.514,38.5232,58000.0
2013-04-02 14:10:00,42.01,42.01,41.99,41.99,33600.0,38.5324,38.5324,38.514,38.514,33600.0
2013-04-02 14:15:00,41.99,42.01,41.99,41.99,26800.0,38.514,38.5324,38.514,38.514,26800.0
2013-04-02 14:20:00,42.0,42.02,41.98,41.99,30400.0,38.5232,38.5416,38.5049,38.514,30400.0
2013-04-02 14:25:00,41.99,42.01,41.97,41.99,37200.0,38.514,38.5324,38.4957,38.514,37200.0
2013-04-02 14:30:00,41.98,41.99,41.97,41.97,26800.0,38.5049,38.514,38.4957,38.4957,26800.0
2013-04-02 14:35:00,41.97,42.0,41.94,41.99,79200.0,38.4957,38.5232,38.4682,38.514,79200.0
2013-04-02 14:40:00,41.99,41.99,41.95,41.95,100000.0,38.514,38.514,38.4774,38.4774,100000.0
2013-04-02 14:45:00,41.95,41.97,41.93,41.93,85600.0,38.4774,38.4957,38.459,38.459,85600.0
2013-04-02 14:50:00,41.93,41.96,41.9,41.91,75600.0,38.459,38.4865,38.4315,38.4407,75600.0
2013-04-02 14:55:00,41.92,41.99,41.92,41.98,55200.0,38.4498,38.514,38.4498,38.5049,55200.0
2013-04-02 15:00:00,41.98,41.99,41.94,41.98,64000.0,38.5049,38.514,38.4682,38.5049,64000.0
2013-04-02 15:05:00,41.99,41.99,41.96,41.97,58400.0,38.514,38.514,38.4865,38.4957,58400.0
2013-04-02 15:10:00,41.97,41.98,41.94,41.97,132400.0,38.4957,38.5049,38.4682,38.4957,132400.0
2013-04-02 15:15:00,41.98,41.99,41.97,41.98,114400.0,38.5049,38.514,38.4957,38.5049,114400.0
2013-04-02 15:20:00,41.98,41.99,41.94,41.95,62400.0,38.5049,38.514,38.4682,38.4774,62400.0
2013-04-02 15:25:00,41.94,41.96,41.92,41.93,134800.0,38.4682,38.4865,38.4498,38.459,134800.0
2013-04-02 15:30:00,41.93,41.97,41.91,41.97,100800.0,38.459,38.4957,38.4407,38.4957,100800.0
2013-04-02 15:35:00,41.97,41.97,41.92,41.93,54800.0,38.4957,38.4957,38.4498,38.459,54800.0
2013-04-02 15:40:00,41.92,41.92,41.88,41.89,87600.0,38.4498,38.4498,38.4131,38.4223,87600.0
2013-04-02 15:45:00,41.88,41.9,41.85,41.88,105200.0,38.4131,38.4315,38.3856,38.4131,105200.0
2013-04-02 15:50:00,41.89,41.94,41.89,41.9,160000.0,38.4223,38.4682,38.4223,38.4315,160000.0
2013-04-02 15:55:00,41.91,42.0,41.9,41.96,555600.0,38.4407,38.5232,38.4315,38.4865,555600.0
2013-04-03 09:30:00,42.1,42.13,41.98,42.05,220000.0,38.6149,38.6425,38.5049,38.5691,220000.0
2013-04-03 09:35:00,42.03,42.08,41.97,42.01,112400.0,38.5507,38.5966,38.4957,38.5324,112400.0
2013-04-03 09:40:00,42.01,42.02,41.88,41.88,124800.0,38.5324,38.5416,38.4131,38.4131,124800.0
2013-04-03 09:45:00,41.88,41.89,41.73,41.75,224400.0,38.4131,38.4223,38.2756,38.2939,224400.0
2013-04-03 09:50:00,41.75,41.79,41.6,41.61,279600.0,38.2939,38.3306,38.1563,38.1655,279600.0
2013-04-03 09:55:00,41.62,41.64,41.52,41.58,310400.0,38.1747,38.193,38.0829,38.138,310400.0
2013-04-03 10:00:00,41.59,41.69,41.57,41.6,115200.0,38.1472,38.2389,38.1288,38.1563,115200.0
2013-04-03 10:05:00,41.6,41.69,41.57,41.69,84400.0,38.1563,38.2389,38.1288,38.2389,84400.0
2013-04-03 10:10:00,41.69,41.71,41.54,41.58,157600.0,38.2389,38.2572,38.1013,38.138,157600.0
2013-04-03 10:15:00,41.58,41.65,41.58,41.63,51200.0,38.138,38.2022,38.138,38.1838,51200.0
2013-04-03 10:20:00,41.63,41.69,41.59,41.66,62000.0,38.1838,38.2389,38.1472,38.2114,62000.0
2013-04-03 10:25:00,41.67,41.67,41.63,41.64,54800.0,38.2205,38.2205,38.1838,38.193,54800.0
2013-04-03 10:30:00,41.66,41.66,41.59,41.6,70000.0,38.2114,38.2114,38.1472,38.1563,70000.0
2013-04-03 10:35:00,41.6,41.63,41.54,41.55,216800.0,38.1563,38.1838,38.1013,38.1105,216800.0
2013-04-03 10:40:00,41.57,41.59,41.53,41.56,77600.0,38.1288,38.1472,38.0921,38.1196,77600.0
2013-04-03 10:45:00,41.56,41.6,41.54,41.58,80400.0,38.1196,38.1563,38.1013,38.138,80400.0
2013-04-03 10:50:00,41.59,41.62,41.56,41.6,70800.0,38.1472,38.1747,38.1196,38.1563,70800.0
2013-04-03 10:55:00,41.59,41.61,41.55,41.57,75200.0,38.1472,38.1655,38.1105,38.1288,75200.0
2013-04-03 11:00:00,41.55,41.59,41.53,41.56,69200.0,38.1105,38.1472,38.0921,38.1196,69200.0
2013-04-03 11:05:00,41.56,41.58,41.53,41.53,64000.0,38.1196,38.138,38.0921,38.0921,64000.0
2013-04-03 11:10:00,41.55,41.55,41.48,41.54,104800.0,38.1105,38.1105,38.0463,38.1013,104800.0
2013-04-03 11:15:00,41.54,41.55,41.48,41.5,87200.0,38.1013,38.1105,38.0463,38.0646,87200.0
2013-04-03 11:20:00,41.51,41.52,41.45,41.49,117200.0,38.0738,38.0829,38.0187,38.0554,117200.0
2013-04-03 11:25:00,41.48,41.49,41.46,41.48,97200.0,38.0463,38.0554,38.0279,38.0463,97200.0
2013-04-03 11:30:00,41.47,41.49,41.46,41.47,78400.0,38.0371,38.0554,38.0279,38.0371,78400.0
2013-04-03 11:35:00,41.47,41.52,41.47,41.52,58000.0,38.0371,38.0829,38.0371,38.0829,58000.0
2013-04-03 11:40:00,41.51,41.54,41.48,41.53,70800.0,38.0738,38.1013,38.0463,38.0921,70800.0
2013-04-03 11:45:00,41.53,41.58,41.5,41.58,80800.0,38.0921,38.138,38.0646,38.138,80800.0
2013-04-03 11:50:00,41.57,41.59,41.56,41.58,59200.0,38.1288,38.1472,38.1196,38.138,59200.0
2013-04-03 11:55:00,41.58,41.59,41.56,41.58,129200.0,38.138,38.1472,38.1196,38.138,129200.0
2013-04-03 12:00:00,41.58,41.58,41.56,41.57,37600.0,38.138,38.138,38.1196,38.1288,37600.0
2013-04-03 12:05:00,41.56,41.57,41.5,41.51,169600.0,38.1196,38.1288,38.0646,38.0738,169600.0
2013-04-03 12:10:00,41.51,41.54,41.48,41.5,223200.0,38.0738,38.1013,38.0463,38.0646,223200.0
2013-04-03 12:15:00,41.51,41.51,41.47,41.48,44000.0,38.0738,38.0738,38.0371,38.0463,44000.0
2013-04-03 12:20:00,41.48,41.49,41.44,41.44,145200.0,38.0463,38.0554,38.0096,38.0096,145200.0
2013-04-03 12:25:00,41.45,41.45,41.38,41.38,92800.0,38.0187,38.0187,37.9545,37.9545,92800.0
2013-04-03 12:30:00,41.39,41.39,41.34,41.35,182800.0,37.9637,37.9637,37.9178,37.927,182800.0
2013-04-03 12:35:00,41.36,41.38,41.34,41.34,56800.0,37.9362,37.9545,37.9178,37.9178,56800.0
2013-04-03 12:40:00,41.34,41.35,41.29,41.31,93200.0,37.9178,37.927,37.872,37.8903,93200.0
2013-04-03 12:45:00,41.3,41.34,41.25,41.29,185600.0,37.8812,37.9178,37.8353,37.872,185600.0
2013-04-03 12:50:00,41.29,41.31,41.27,41.28,98000.0,37.872,37.8903,37.8536,37.8628,98000.0
2013-04-03 12:55:00,41.29,41.32,41.28,41.29,49600.0,37.872,37.8995,37.8628,37.872,49600.0
2013-04-03 13:00:00,41.29,41.35,41.29,41.34,45600.0,37.872,37.927,37.872,37.9178,45600.0
2013-04-03 13:05:00,41.34,41.35,41.3,41.35,143200.0,37.9178,37.927,37.8812,37.927,143200.0
2013-04-03 13:10:00,41.34,41.37,41.34,41.36,36400.0,37.9178,37.9454,37.9178,37.9362,36400.0
2013-04-03 13:15:00,41.35,41.38,41.34,41.37,37600.0,37.927,37.9545,37.9178,37.9454,37600.0
2013-04-03 13:20:00,41.38,41.39,41.35,41.38,94800.0,37.9545,37.9637,37.927,37.9545,94800.0
2013-04-03 13:25:00,41.4,41.41,41.38,41.38,60400.0,37.9729,37.9821,37.9545,37.9545,60400.0
2013-04-03 13:30:00,41.38,41.38,41.34,41.34,184000.0,37.9545,37.9545,37.9178,37.9178,184000.0
2013-04-03 13:35:00,41.34,41.37,41.33,41.33,144400.0,37.9178,37.9454,37.9087,37.9087,144400.0
2013-04-03 13:40:00,41.34,41.38,41.32,41.36,118400.0,37.9178,37.9545,37.8995,37.9362,118400.0
2013-04-03 13:45:00,41.35,41.38,41.32,41.34,41600.0,37.927,37.9545,37.8995,37.9178,41600.0
2013-04-03 13:50:00,41.33,41.34,41.29,41.32,128400.0,37.9087,37.9178,37.872,37.8995,128400.0
2013-04-03 13:55:00,41.32,41.33,41.29,41.29,83200.0,37.8995,37.9087,37.872,37.872,83200.0
2013-04-03 14:00:00,41.29,41.33,41.26,41.27,116400.0,37.872,37.9087,37.8445,37.8536,116400.0
2013-04-03 14:05:00,41.28,41.35,41.24,41.35,152000.0,37.8628,37.927,37.8261,37.927,152000.0
2013-04-03 14:10:00,41.34,41.38,41.33,41.34,55600.0,37.9178,37.9545,37.9087,37.9178,55600.0
2013-04-03 14:15:00,41.34,41.38,41.33,41.36,37600.0,37.9178,37.9545,37.9087,37.9362,37600.0
2013-04-03 14:20:00,41.35,41.38,41.33,41.35,60800.0,37.927,37.9545,37.9087,37.927,60800.0
2013-04-03 14:25:00,41.36,41.38,41.32,41.34,52000.0,37.9362,37.9545,37.8995,37.9178,52000.0
2013-04-03 14:30:00,41.34,41.34,41.31,41.33,31600.0,37.9178,37.9178,37.8903,37.9087,31600.0
2013-04-03 14:35:00,41.33,41.36,41.31,41.36,56800.0,37.9087,37.9362,37.8903,37.9362,56800.0
2013-04-03 14:40:00,41.35,41.39,41.33,41.35,72000.0,37.927,37.9637,37.9087,37.927,72000.0
2013-04-03 14:45:00,41.35,41.36,41.31,41.33,32000.0,37.927,37.9362,37.8903,37.9087,32000.0
2013-04-03 14:50:00,41.33,41.34,41.29,41.31,41600.0,37.9087,37.9178,37.872,37.8903,41600.0
2013-04-03 14:55:00,41.31,41.32,41.28,41.3,35200.0,37.8903,37.8995,37.8628,37.8812,35200.0
2013-04-03 15:00:00,41.3,41.31,41.24,41.24,94800.0,37.8812,37.8903,37.8261,37.8261,94800.0
2013-04-03 15:05:00,41.25,41.26,41.21,41.24,140800.0,37.8353,37.8445,37.7986,37.8261,140800.0
2013-04-03 15:10:00,41.26,41.3,41.24,41.3,44800.0,37.8445,37.8812,37.8261,37.8812,44800.0
2013-04-03 15:15:00,41.3,41.32,41.27,41.31,92800.0,37.8812,37.8995,37.8536,37.8903,92800.0
2013-04-03 15:20:00,41.31,41.31,41.24,41.26,128000.0,37.8903,37.8903,37.8261,37.8445,128000.0
2013-04-03 15:25:00,41.25,41.27,41.2,41.21,138800.0,37.8353,37.8536,37.7894,37.7986,138800.0
2013-04-03 15:30:00,41.21,41.21,41.12,41.13,288800.0,37.7986,37.7986,37.7161,37.7252,288800.0
2013-04-03 15:35:00,41.13,41.14,41.07,41.11,161200.0,37.7252,37.7344,37.6702,37.7069,161200.0
2013-04-03 15:40:00,41.11,41.18,41.09,41.17,329600.0,37.7069,37.7711,37.6885,37.7619,329600.0
2013-04-03 15:45:00,41.17,41.23,41.17,41.21,200400.0,37.7619,37.817,37.7619,37.7986,200400.0
2013-04-03 15:50:00,41.22,41.24,41.19,41.24,184400.0,37.8078,37.8261,37.7803,37.8261,184400.0
2013-04-03 15:55:00,41.24,41.28,41.17,41.2,633200.0,37.8261,37.8628,37.7619,37.7894,633200.0
2013-04-04 09:30:00,41.3,41.37,41.25,41.36,198800.0,37.8812,37.9454,37.8353,37.9362,198800.0
2013-04-04 09:35:00,41.37,41.44,41.33,41.34,180400.0,37.9454,38.0096,37.9087,37.9178,180400.0
2013-04-04 09:40:00,41.35,41.5,41.33,41.45,142800.0,37.927,38.0646,37.9087,38.0187,142800.0
2013-04-04 09:45:00,41.46,41.48,41.4,41.44,111200.0,38.0279,38.0463,37.9729,38.0096,111200.0
2013-04-04 09:50:00,41.44,41.48,41.42,41.45,82400.0,38.0096,38.0463,37.9912,38.0187,82400.0
2013-04-04 09:55:00,41.45,41.57,41.45,41.47,145600.0,38.0187,38.1288,38.0187,38.0371,145600.0
2013-04-04 10:00:00,41.47,41.63,41.47,41.6,136400.0,38.0371,38.1838,38.0371,38.1563,136400.0
2013-04-04 10:05:00,41.6,41.63,41.55,41.59,120400.0,38.1563,38.1838,38.1105,38.1472,120400.0
2013-04-04 10:10:00,41.6,41.61,41.57,41.58,78400.0,38.1563,38.1655,38.1288,38.138,78400.0
2013-04-04 10:15:00,41.58,41.61,41.5,41.5,110400.0,38.138,38.1655,38.0646,38.0646,110400.0
2013-04-04 10:20:00,41.51,41.56,41.46,41.47,146400.0,38.0738,38.1196,38.0279,38.0371,146400.0
2013-04-04 10:25:00,41.47,41.49,41.35,41.38,213200.0,38.0371,38.0554,37.927,37.9545,213200.0
2013-04-04 10:30:00,41.38,41.51,41.38,41.45,89200.0,37.9545,38.0738,37.9545,38.0187,89200.0
2013-04-04 10:35:00,41.46,41.48,41.44,41.44,92800.0,38.0279,38.0463,38.0096,38.0096,92800.0
2013-04-04 10:40:00,41.44,41.59,41.44,41.55,137600.0,38.0096,38.1472,38.0096,38.1105,137600.0
2013-04-04 10:45:00,41.55,41.55,41.49,41.49,34000.0,38.1105,38.1105,38.0554,38.0554,34000.0
2013-04-04 10:50:00,41.5,41.59,41.49,41.54,78000.0,38.0646,38.1472,38.0554,38.1013,78000.0
2013-04-04 10:55:00,41.53,41.54,41.48,41.51,32800.0,38.0921,38.1013,38.0463,38.0738,32800.0
2013-04-04 11:00:00,41.49,41.51,41.45,41.49,40800.0,38.0554,38.0738,38.0187,38.0554,40800.0
2013-04-04 11:05:00,41.49,41.51,41.45,41.46,40000.0,38.0554,38.0738,38.0187,38.0279,40000.0
2013-04-04 11:10:00,41.45,41.49,41.45,41.49,56400.0,38.0187,38.0554,38.0187,38.0554,56400.0
2013-04-04 11:15:00,41.5,41.56,41.49,41.56,39600.0,38.0646,38.1196,38.0554,38.1196,39600.0
2013-04-04 11:20:00,41.56,41.6,41.53,41.58,49600.0,38.1196,38.1563,38.0921,38.138,49600.0
2013-04-04 11:25:00,41.58,41.6,41.55,41.57,39200.0,38.138,38.1563,38.1105,38.1288,39200.0
2013-04-04 11:30:00,41.55,41.56,41.49,41.51,104800.0,38.1105,38.1196,38.0554,38.0738,104800.0
2013-04-04 11:35:00,41.51,41.53,41.49,41.5,102000.0,38.0738,38.0921,38.0554,38.0646,102000.0
2013-04-04 11:40:00,41.49,41.51,41.45,41.48,46400.0,38.0554,38.0738,38.0187,38.0463,46400.0
2013-04-04 11:45:00,41.48,41.52,41.48,41.52,41200.0,38.0463,38.0829,38.0463,38.0829,41200.0
2013-04-04 11:50:00,41.52,41.52,41.48,41.49,42000.0,38.0829,38.0829,38.0463,38.0554,42000.0
2013-04-04 11:55:00,41.49,41.53,41.48,41.49,57600.0,38.0554,38.0921,38.0463,38.0554,57600.0
2013-04-04 12:00:00,41.49,41.51,41.44,41.44,45600.0,38.0554,38.0738,38.0096,38.0096,45600.0
2013-04-04 12:05:00,41.44,41.46,41.4,41.43,71600.0,38.0096,38.0279,37.9729,38.0004,71600.0
2013-04-04 12:10:00,41.43,41.45,41.4,41.44,55600.0,38.0004,38.0187,37.9729,38.0096,55600.0
2013-04-04 12:15:00,41.44,41.46,41.39,41.42,72800.0,38.0096,38.0279,37.9637,37.9912,72800.0
2013-04-04 12:20:00,41.42,41.45,41.4,41.41,34400.0,37.9912,38.0187,37.9729,37.9821,34400.0
2013-04-04 12:25:00,41.41,41.42,41.41,41.41,37200.0,37.9821,37.9912,37.9821,37.9821,37200.0
2013-04-04 12:30:00,41.41,41.43,41.41,41.43,36000.0,37.9821,38.0004,37.9821,38.0004,36000.0
2013-04-04 12:35:00,41.43,41.46,41.42,41.43,53200.0,38.0004,38.0279,37.9912,38.0004,53200.0
2013-04-04 12:40:00,41.43,41.44,41.37,41.39,54400.0,38.0004,38.0096,37.9454,37.9637,54400.0
2013-04-04 12:45:00,41.39,41.4,41.35,41.37,88000.0,37.9637,37.9729,37.927,37.9454,88000.0
2013-04-04 12:50:00,41.37,41.38,41.33,41.33,80800.0,37.9454,37.9545,37.9087,37.9087,80800.0
2013-04-04 12:55:00,41.34,41.34,41.27,41.33,89200.0,37.9178,37.9178,37.8536,37.9087,89200.0
2013-04-04 13:00:00,41.33,41.36,41.31,41.31,50000.0,37.9087,37.9362,37.8903,37.8903,50000.0
2013-04-04 13:05:00,41.3,41.36,41.3,41.34,27200.0,37.8812,37.9362,37.8812,37.9178,27200.0
2013-04-04 13:10:00,41.33,41.33,41.3,41.3,25200.0,37.9087,37.9087,37.8812,37.8812,25200.0
2013-04-04 13:15:00,41.3,41.31,41.28,41.3,46800.0,37.8812,37.8903,37.8628,37.8812,46800.0
2013-04-04 13:20:00,41.3,41.34,41.3,41.34,18400.0,37.8812,37.9178,37.8812,37.9178,18400.0
2013-04-04 13:25:00,41.34,41.36,41.33,41.35,28400.0,37.9178,37.9362,37.9087,37.927,28400.0
2013-04-04 13:30:00,41.35,41.39,41.33,41.35,118800.0,37.927,37.9637,37.9087,37.927,118800.0
2013-04-04 13:35:00,41.36,41.45,41.36,41.43,43200.0,37.9362,38.0187,37.9362,38.0004,43200.0
2013-04-04 13:40:00,41.43,41.45,41.4,41.42,44400.0,38.0004,38.0187,37.9729,37.9912,44400.0
2013-04-04 13:45:00,41.43,41.47,41.42,41.43,158000.0,38.0004,38.0371,37.9912,38.0004,158000.0
2013-04-04 13:50:00,41.43,41.45,41.42,41.44,88400.0,38.0004,38.0187,37.9912,38.0096,88400.0
2013-04-04 13:55:00,41.44,41.46,41.43,41.46,61200.0,38.0096,38.0279,38.0004,38.0279,61200.0
2013-04-04 14:00:00,41.45,41.47,41.44,41.45,54000.0,38.0187,38.0371,38.0096,38.0187,54000.0
2013-04-04 14:05:00,41.44,41.46,41.43,41.45,57600.0,38.0096,38.0279,38.0004,38.0187,57600.0
2013-04-04 14:10:00,41.45,41.47,41.42,41.47,66000.0,38.0187,38.0371,37.9912,38.0371,66000.0
2013-04-04 14:15:00,41.47,41.56,41.46,41.52,75200.0,38.0371,38.1196,38.0279,38.0829,75200.0
2013-04-04 14:20:00,41.52,41.58,41.5,41.55,93200.0,38.0829,38.138,38.0646,38.1105,93200.0
2013-04-04 14:25:00,41.56,41.56,41.52,41.54,43600.0,38.1196,38.1196,38.0829,38.1013,43600.0
2013-04-04 14:30:00,41.54,41.55,41.52,41.54,51200.0,38.1013,38.1105,38.0829,38.1013,51200.0
2013-04-04 14:35:00,41.54,41.56,41.52,41.52,44000.0,38.1013,38.1196,38.0829,38.0829,44000.0
2013-04-04 14:40:00,41.52,41.54,41.52,41.54,28400.0,38.0829,38.1013,38.0829,38.1013,28400.0
2013-04-04 14:45:00,41.55,41.55,41.5,41.52,47200.0,38.1105,38.1105,38.0646,38.0829,47200.0
2013-04-04 14:50:00,41.52,41.54,41.51,41.52,43600.0,38.0829,38.1013,38.0738,38.0829,43600.0
2013-04-04 14:55:00,41.53,41.53,41.51,41.51,39600.0,38.0921,38.0921,38.0738,38.0738,39600.0
2013-04-04 15:00:00,41.52,41.57,41.5,41.56,88400.0,38.0829,38.1288,38.0646,38.1196,88400.0
2013-04-04 15:05:00,41.56,41.58,41.52,41.52,103600.0,38.1196,38.138,38.0829,38.0829,103600.0
2013-04-04 15:10:00,41.52,41.54,41.5,41.53,62000.0,38.0829,38.1013,38.0646,38.0921,62000.0
2013-04-04 15:15:00,41.53,41.54,41.48,41.49,68400.0,38.0921,38.1013,38.0463,38.0554,68400.0
2013-04-04 15:20:00,41.49,41.5,41.47,41.48,83200.0,38.0554,38.0646,38.0371,38.0463,83200.0
2013-04-04 15:25:00,41.48,41.49,41.45,41.45,54800.0,38.0463,38.0554,38.0187,38.0187,54800.0
2013-04-04 15:30:00,41.45,41.49,41.45,41.46,68800.0,38.0187,38.0554,38.0187,38.0279,68800.0
2013-04-04 15:35:00,41.47,41.54,41.47,41.51,92000.0,38.0371,38.1013,38.0371,38.0738,92000.0
2013-04-04 15:40:00,41.5,41.55,41.5,41.54,114800.0,38.0646,38.1105,38.0646,38.1013,114800.0
2013-04-04 15:45:00,41.54,41.57,41.53,41.54,106400.0,38.1013,38.1288,38.0921,38.1013,106400.0
2013-04-04 15:50:00,41.54,41.59,41.51,41.57,166800.0,38.1013,38.1472,38.0738,38.1288,166800.0
2013-04-04 15:55:00,41.57,41.62,41.52,41.62,623200.0,38.1288,38.1747,38.0829,38.1747,623200.0
2013-04-05 09:30:00,41.04,41.14,40.93,41.12,348000.0,37.6427,37.7344,37.5418,37.7161,348000.0
2013-04-05 09:35:00,41.13,41.34,41.13,41.34,214400.0,37.7252,37.9178,37.7252,37.9178,214400.0
2013-04-05 09:40:00,41.3,41.33,41.18,41.21,133600.0,37.8812,37.9087,37.7711,37.7986,133600.0
2013-04-05 09:45:00,41.21,41.29,41.17,41.26,94000.0,37.7986,37.872,37.7619,37.8445,94000.0
2013-04-05 09:50:00,41.26,41.27,41.11,41.11,64400.0,37.8445,37.8536,37.7069,37.7069,64400.0
2013-04-05 09:55:00,41.13,41.22,41.12,41.14,111200.0,37.7252,37.8078,37.7161,37.7344,111200.0
2013-04-05 10:00:00,41.15,41.17,41.1,41.16,96800.0,37.7436,37.7619,37.6977,37.7527,96800.0
2013-04-05 10:05:00,41.16,41.19,41.06,41.13,74000.0,37.7527,37.7803,37.661,37.7252,74000.0
2013-04-05 10:10:00,41.13,41.16,41.1,41.11,56000.0,37.7252,37.7527,37.6977,37.7069,56000.0
2013-04-05 10:15:00,41.1,41.1,41.0,41.02,134400.0,37.6977,37.6977,37.606,37.6243,134400.0
2013-04-05 10:20:00,41.02,41.07,41.02,41.02,83200.0,37.6243,37.6702,37.6243,37.6243,83200.0
2013-04-05 10:25:00,41.02,41.04,41.0,41.02,83600.0,37.6243,37.6427,37.606,37.6243,83600.0
2013-04-05 10:30:00,41.02,41.06,41.01,41.02,190800.0,37.6243,37.661,37.6152,37.6243,190800.0
2013-04-05 10:35:00,41.02,41.06,41.01,41.04,228400.0,37.6243,37.661,37.6152,37.6427,228400.0
2013-04-05 10:40:00,41.04,41.05,41.01,41.02,172800.0,37.6427,37.6519,37.6152,37.6243,172800.0
2013-04-05 10:45:00,41.02,41.02,40.94,40.99,306000.0,37.6243,37.6243,37.551,37.5968,306000.0
2013-04-05 10:50:00,40.98,41.06,40.96,40.99,98400.0,37.5876,37.661,37.5693,37.5968,98400.0
2013-04-05 10:55:00,41.01,41.04,40.98,41.03,177200.0,37.6152,37.6427,37.5876,37.6335,177200.0
2013-04-05 11:00:00,41.02,41.11,40.99,41.1,154400.0,37.6243,37.7069,37.5968,37.6977,154400.0
2013-04-05 11:05:00,41.09,41.12,41.05,41.08,82400.0,37.6885,37.7161,37.6519,37.6794,82400.0
2013-04-05 11:10:00,41.08,41.13,41.07,41.08,46800.0,37.6794,37.7252,37.6702,37.6794,46800.0
2013-04-05 11:15:00,41.08,41.1,41.0,41.02,88400.0,37.6794,37.6977,37.606,37.6243,88400.0
2013-04-05 11:20:00,41.0,41.02,40.98,41.0,68000.0,37.606,37.6243,37.5876,37.606,68000.0
2013-04-05 11:25:00,41.0,41.01,40.95,40.96,83600.0,37.606,37.6152,37.5601,37.5693,83600.0
2013-04-05 11:30:00,40.96,41.01,40.92,40.98,186800.0,37.5693,37.6152,37.5326,37.5876,186800.0
2013-04-05 11:35:00,40.99,41.01,40.95,40.97,65600.0,37.5968,37.6152,37.5601,37.5785,65600.0
2013-04-05 11:40:00,40.97,40.99,40.96,40.98,70000.0,37.5785,37.5968,37.5693,37.5876,70000.0
2013-04-05 11:45:00,40.99,41.0,40.95,40.97,73200.0,37.5968,37.606,37.5601,37.5785,73200.0
2013-04-05 11:50:00,40.97,40.98,40.94,40.96,56000.0,37.5785,37.5876,37.551,37.5693,56000.0
2013-04-05 11:55:00,40.95,40.95,40.91,40.93,81600.0,37.5601,37.5601,37.5234,37.5418,81600.0
2013-04-05 12:00:00,40.93,40.94,40.9,40.92,109600.0,37.5418,37.551,37.5143,37.5326,109600.0
2013-04-05 12:05:00,40.92,40.97,40.92,40.95,90000.0,37.5326,37.5785,37.5326,37.5601,90000.0
2013-04-05 12:10:00,40.96,40.98,40.95,40.97,47600.0,37.5693,37.5876,37.5601,37.5785,47600.0
2013-04-05 12:15:00,40.97,40.98,40.97,40.97,68800.0,37.5785,37.5876,37.5785,37.5785,68800.0
2013-04-05 12:20:00,40.97,40.99,40.94,40.97,88400.0,37.5785,37.5968,37.551,37.5785,88400.0
2013-04-05 12:25:00,40.96,40.99,40.94,40.98,56400.0,37.5693,37.5968,37.551,37.5876,56400.0
2013-04-05 12:30:00,40.99,41.04,40.98,41.03,55600.0,37.5968,37.6427,37.5876,37.6335,55600.0
2013-04-05 12:35:00,41.03,41.03,41.01,41.02,34800.0,37.6335,37.6335,37.6152,37.6243,34800.0
2013-04-05 12:40:00,41.02,41.05,41.01,41.01,57200.0,37.6243,37.6519,37.6152,37.6152,57200.0
2013-04-05 12:45:00,41.01,41.04,40.98,40.99,85200.0,37.6152,37.6427,37.5876,37.5968,85200.0
2013-04-05 12:50:00,40.99,41.01,40.99,41.0,23600.0,37.5968,37.6152,37.5968,37.606,23600.0
2013-04-05 12:55:00,40.99,40.99,40.94,40.94,47200.0,37.5968,37.5968,37.551,37.551,47200.0
2013-04-05 13:00:00,40.93,41.0,40.93,41.0,53600.0,37.5418,37.606,37.5418,37.606,53600.0
2013-04-05 13:05:00,40.99,41.01,40.99,41.01,52800.0,37.5968,37.6152,37.5968,37.6152,52800.0
2013-04-05 13:10:00,41.01,41.02,41.0,41.01,52000.0,37.6152,37.6243,37.606,37.6152,52000.0
2013-04-05 13:15:00,41.01,41.04,41.01,41.02,58400.0,37.6152,37.6427,37.6152,37.6243,58400.0
2013-04-05 13:20:00,41.02,41.06,41.02,41.03,85200.0,37.6243,37.661,37.6243,37.6335,85200.0
2013-04-05 13:25:00,41.03,41.08,41.02,41.05,61200.0,37.6335,37.6794,37.6243,37.6519,61200.0
2013-04-05 13:30:00,41.05,41.07,41.05,41.05,44000.0,37.6519,37.6702,37.6519,37.6519,44000.0
2013-04-05 13:35:00,41.04,41.07,41.02,41.04,60000.0,37.6427,37.6702,37.6243,37.6427,60000.0
2013-04-05 13:40:00,41.07,41.11,41.04,41.1,60800.0,37.6702,37.7069,37.6427,37.6977,60800.0
2013-04-05 13:45:00,41.1,41.13,41.09,41.11,75200.0,37.6977,37.7252,37.6885,37.7069,75200.0
2013-04-05 13:50:00,41.1,41.15,41.1,41.13,83600.0,37.6977,37.7436,37.6977,37.7252,83600.0
2013-04-05 13:55:00,41.13,41.15,41.12,41.15,64800.0,37.7252,37.7436,37.7161,37.7436,64800.0
2013-04-05 14:00:00,41.15,41.17,41.14,41.14,72800.0,37.7436,37.7619,37.7344,37.7344,72800.0
2013-04-05 14:05:00,41.14,41.2,41.14,41.17,56000.0,37.7344,37.7894,37.7344,37.7619,56000.0
2013-04-05 14:10:00,41.17,41.17,41.09,41.1,48800.0,37.7619,37.7619,37.6885,37.6977,48800.0
2013-04-05 14:15:00,41.1,41.11,41.09,41.1,41200.0,37.6977,37.7069,37.6885,37.6977,41200.0
2013-04-05 14:20:00,41.12,41.13,41.1,41.12,17600.0,37.7161,37.7252,37.6977,37.7161,17600.0
2013-04-05 14:25:00,41.13,41.15,41.12,41.14,57600.0,37.7252,37.7436,37.7161,37.7344,57600.0
2013-04-05 14:30:00,41.13,41.16,41.12,41.14,30000.0,37.7252,37.7527,37.7161,37.7344,30000.0
2013-04-05 14:35:00,41.14,41.17,41.13,41.16,53200.0,37.7344,37.7619,37.7252,37.7527,53200.0
2013-04-05 14:40:00,41.16,41.18,41.15,41.17,27200.0,37.7527,37.7711,37.7436,37.7619,27200.0
2013-04-05 14:45:00,41.16,41.19,41.14,41.17,108000.0,37.7527,37.7803,37.7344,37.7619,108000.0
2013-04-05 14:50:00,41.17,41.17,41.14,41.15,25200.0,37.7619,37.7619,37.7344,37.7436,25200.0
2013-04-05 14:55:00,41.16,41.16,41.14,41.14,26000.0,37.7527,37.7527,37.7344,37.7344,26000.0
2013-04-05 15:00:00,41.14,41.14,41.09,41.11,79600.0,37.7344,37.7344,37.6885,37.7069,79600.0
2013-04-05 15:05:00,41.1,41.16,41.09,41.14,92400.0,37.6977,37.7527,37.6885,37.7344,92400.0
2013-04-05 15:10:00,41.15,41.16,41.13,41.16,42000.0,37.7436,37.7527,37.7252,37.7527,42000.0
2013-04-05 15:15:00,41.16,41.17,41.13,41.14,76400.0,37.7527,37.7619,37.7252,37.7344,76400.0
2013-04-05 15:20:00,41.14,41.2,41.11,41.2,93200.0,37.7344,37.7894,37.7069,37.7894,93200.0
2013-04-05 15:25:00,41.2,41.2,41.16,41.17,53200.0,37.7894,37.7894,37.7527,37.7619,53200.0
2013-04-05 15:30:00,41.18,41.19,41.14,41.15,67600.0,37.7711,37.7803,37.7344,37.7436,67600.0
2013-04-05 15:35:00,41.16,41.29,41.16,41.26,103600.0,37.7527,37.872,37.7527,37.8445,103600.0
2013-04-05 15:40:00,41.27,41.3,41.25,41.25,131200.0,37.8536,37.8812,37.8353,37.8353,131200.0
2013-04-05 15:45:00,41.26,41.31,41.24,41.31,210000.0,37.8445,37.8903,37.8261,37.8903,210000.0
2013-04-05 15:50:00,41.31,41.32,41.27,41.28,178000.0,37.8903,37.8995,37.8536,37.8628,178000.0
2013-04-05 15:55:00,41.28,41.35,41.27,41.29,315600.0,37.8628,37.927,37.8536,37.872,315600.0
2013-04-08 09:30:00,41.41,41.41,41.16,41.33,204000.0,37.9821,37.9821,37.7527,37.9087,204000.0
2013-04-08 09:35:00,41.35,41.37,41.3,41.31,77200.0,37.927,37.9454,37.8812,37.8903,77200.0
2013-04-08 09:40:00,41.31,41.33,41.26,41.3,73200.0,37.8903,37.9087,37.8445,37.8812,73200.0
2013-04-08 09:45:00,41.3,41.37,41.29,41.37,60400.0,37.8812,37.9454,37.872,37.9454,60400.0
2013-04-08 09:50:00,41.35,41.35,41.23,41.26,69200.0,37.927,37.927,37.817,37.8445,69200.0
2013-04-08 09:55:00,41.24,41.31,41.22,41.25,62800.0,37.8261,37.8903,37.8078,37.8353,62800.0
2013-04-08 10:00:00,41.25,41.29,41.22,41.26,80800.0,37.8353,37.872,37.8078,37.8445,80800.0
2013-04-08 10:05:00,41.24,41.27,41.22,41.24,62000.0,37.8261,37.8536,37.8078,37.8261,62000.0
2013-04-08 10:10:00,41.24,41.25,41.19,41.21,67200.0,37.8261,37.8353,37.7803,37.7986,67200.0
2013-04-08 10:15:00,41.2,41.22,41.15,41.15,86000.0,37.7894,37.8078,37.7436,37.7436,86000.0
2013-04-08 10:20:00,41.14,41.18,41.13,41.14,50000.0,37.7344,37.7711,37.7252,37.7344,50000.0
2013-04-08 10:25:00,41.13,41.19,41.12,41.19,82400.0,37.7252,37.7803,37.7161,37.7803,82400.0
2013-04-08 10:30:00,41.19,41.3,41.19,41.23,56800.0,37.7803,37.8812,37.7803,37.817,56800.0
2013-04-08 10:35:00,41.23,41.27,41.21,41.25,116800.0,37.817,37.8536,37.7986,37.8353,116800.0
2013-04-08 10:40:00,41.25,41.3,41.25,41.28,38800.0,37.8353,37.8812,37.8353,37.8628,38800.0
2013-04-08 10:45:00,41.29,41.34,41.26,41.33,164800.0,37.872,37.9178,37.8445,37.9087,164800.0
2013-04-08 10:50:00,41.33,41.36,41.32,41.33,108400.0,37.9087,37.9362,37.8995,37.9087,108400.0
2013-04-08 10:55:00,41.33,41.34,41.25,41.27,95200.0,37.9087,37.9178,37.8353,37.8536,95200.0
2013-04-08 11:00:00,41.29,41.29,41.2,41.21,129200.0,37.872,37.872,37.7894,37.7986,129200.0
2013-04-08 11:05:00,41.21,41.22,41.19,41.2,65600.0,37.7986,37.8078,37.7803,37.7894,65600.0
2013-04-08 11:10:00,41.2,41.23,41.19,41.22,30800.0,37.7894,37.817,37.7803,37.8078,30800.0
2013-04-08 11:15:00,41.22,41.24,41.17,41.19,109200.0,37.8078,37.8261,37.7619,37.7803,109200.0
2013-04-08 11:20:00,41.2,41.22,41.19,41.2,23600.0,37.7894,37.8078,37.7803,37.7894,23600.0
2013-04-08 11:25:00,41.21,41.21,41.17,41.18,26400.0,37.7986,37.7986,37.7619,37.7711,26400.0
2013-04-08 11:30:00,41.18,41.23,41.18,41.21,140000.0,37.7711,37.817,37.7711,37.7986,140000.0
2013-04-08 11:35:00,41.21,41.3,41.21,41.25,150800.0,37.7986,37.8812,37.7986,37.8353,150800.0
2013-04-08 11:40:00,41.27,41.28,41.22,41.23,31600.0,37.8536,37.8628,37.8078,37.817,31600.0
2013-04-08 11:45:00,41.22,41.24,41.19,41.21,31600.0,37.8078,37.8261,37.7803,37.7986,31600.0
2013-04-08 11:50:00,41.21,41.23,41.19,41.2,28400.0,37.7986,37.817,37.7803,37.7894,28400.0
2013-04-08 11:55:00,41.2,41.27,41.2,41.23,28000.0,37.7894,37.8536,37.7894,37.817,28000.0
2013-04-08 12:00:00,41.23,41.24,41.2,41.23,78400.0,37.817,37.8261,37.7894,37.817,78400.0
2013-04-08 12:05:00,41.22,41.26,41.22,41.23,31600.0,37.8078,37.8445,37.8078,37.817,31600.0
2013-04-08 12:10:00,41.23,41.26,41.22,41.25,56000.0,37.817,37.8445,37.8078,37.8353,56000.0
2013-04-08 12:15:00,41.25,41.25,41.22,41.22,38800.0,37.8353,37.8353,37.8078,37.8078,38800.0
2013-04-08 12:20:00,41.21,41.23,41.2,41.22,33200.0,37.7986,37.817,37.7894,37.8078,33200.0
2013-04-08 12:25:00,41.23,41.24,41.22,41.22,9600.0,37.817,37.8261,37.8078,37.8078,9600.0
2013-04-08 12:30:00,41.22,41.26,41.22,41.24,16800.0,37.8078,37.8445,37.8078,37.8261,16800.0
2013-04-08 12:35:00,41.24,41.26,41.24,41.25,13600.0,37.8261,37.8445,37.8261,37.8353,13600.0
2013-04-08 12:40:00,41.25,41.28,41.25,41.28,20000.0,37.8353,37.8628,37.8353,37.8628,20000.0
2013-04-08 12:45:00,41.27,41.27,41.24,41.24,34000.0,37.8536,37.8536,37.8261,37.8261,34000.0
2013-04-08 12:50:00,41.24,41.27,41.24,41.27,16800.0,37.8261,37.8536,37.8261,37.8536,16800.0
2013-04-08 12:55:00,41.27,41.31,41.27,41.29,38000.0,37.8536,37.8903,37.8536,37.872,38000.0
2013-04-08 13:00:00,41.29,41.3,41.29,41.3,27600.0,37.872,37.8812,37.872,37.8812,27600.0
2013-04-08 13:05:00,41.3,41.32,41.29,41.3,34400.0,37.8812,37.8995,37.872,37.8812,34400.0
2013-04-08 13:10:00,41.29,41.34,41.28,41.32,36800.0,37.872,37.9178,37.8628,37.8995,36800.0
2013-04-08 13:15:00,41.32,41.33,41.31,41.32,15200.0,37.8995,37.9087,37.8903,37.8995,15200.0
2013-04-08 13:20:00,41.31,41.36,41.31,41.35,26400.0,37.8903,37.9362,37.8903,37.927,26400.0
2013-04-08 13:25:00,41.35,41.38,41.35,41.37,35600.0,37.927,37.9545,37.927,37.9454,35600.0
2013-04-08 13:30:00,41.37,41.38,41.36,41.38,29600.0,37.9454,37.9545,37.9362,37.9545,29600.0
2013-04-08 13:35:00,41.37,41.37,41.35,41.35,36000.0,37.9454,37.9454,37.927,37.927,36000.0
2013-04-08 13:40:00,41.35,41.42,41.35,41.42,35600.0,37.927,37.9912,37.927,37.9912,35600.0
2013-04-08 13:45:00,41.42,41.45,41.41,41.44,57200.0,37.9912,38.0187,37.9821,38.0096,57200.0
2013-04-08 13:50:00,41.44,41.49,41.43,41.48,82800.0,38.0096,38.0554,38.0004,38.0463,82800.0
2013-04-08 13:55:00,41.48,41.52,41.47,41.51,67200.0,38.0463,38.0829,38.0371,38.0738,67200.0
2013-04-08 14:00:00,41.51,41.56,41.51,41.54,122000.0,38.0738,38.1196,38.0738,38.1013,122000.0
2013-04-08 14:05:00,41.54,41.57,41.54,41.54,45600.0,38.1013,38.1288,38.1013,38.1013,45600.0
2013-04-08 14:10:00,41.54,41.59,41.54,41.56,58000.0,38.1013,38.1472,38.1013,38.1196,58000.0
2013-04-08 14:15:00,41.54,41.56,41.53,41.55,57200.0,38.1013,38.1196,38.0921,38.1105,57200.0
2013-04-08 14:20:00,41.54,41.57,41.48,41.5,98000.0,38.1013,38.1288,38.0463,38.0646,98000.0
2013-04-08 14:25:00,41.51,41.52,41.49,41.52,49600.0,38.0738,38.0829,38.0554,38.0829,49600.0
2013-04-08 14:30:00,41.52,41.52,41.46,41.47,41200.0,38.0829,38.0829,38.0279,38.0371,41200.0
2013-04-08 14:35:00,41.48,41.51,41.47,41.47,45200.0,38.0463,38.0738,38.0371,38.0371,45200.0
2013-04-08 14:40:00,41.47,41.49,41.42,41.43,64400.0,38.0371,38.0554,37.9912,38.0004,64400.0
2013-04-08 14:45:00,41.45,41.46,41.41,41.41,38800.0,38.0187,38.0279,37.9821,37.9821,38800.0
2013-04-08 14:50:00,41.42,41.43,41.34,41.34,60800.0,37.9912,38.0004,37.9178,37.9178,60800.0
2013-04-08 14:55:00,41.33,41.38,41.32,41.33,68000.0,37.9087,37.9545,37.8995,37.9087,68000.0
2013-04-08 15:00:00,41.33,41.4,41.33,41.38,46800.0,37.9087,37.9729,37.9087,37.9545,46800.0
2013-04-08 15:05:00,41.37,41.4,41.37,41.4,50400.0,37.9454,37.9729,37.9454,37.9729,50400.0
2013-04-08 15:10:00,41.38,41.39,41.36,41.37,61200.0,37.9545,37.9637,37.9362,37.9454,61200.0
2013-04-08 15:15:00,41.37,41.39,41.36,41.37,68400.0,37.9454,37.9637,37.9362,37.9454,68400.0
2013-04-08 15:20:00,41.37,41.39,41.35,41.36,46400.0,37.9454,37.9637,37.927,37.9362,46400.0
2013-04-08 15:25:00,41.36,41.42,41.35,41.42,76000.0,37.9362,37.9912,37.927,37.9912,76000.0
2013-04-08 15:30:00,41.41,41.44,41.38,41.43,73200.0,37.9821,38.0096,37.9545,38.0004,73200.0
2013-04-08 15:35:00,41.43,41.46,41.43,41.46,88400.0,38.0004,38.0279,38.0004,38.0279,88400.0
2013-04-08 15:40:00,41.45,41.48,41.45,41.46,110000.0,38.0187,38.0463,38.0187,38.0279,110000.0
2013-04-08 15:45:00,41.46,41.47,41.44,41.45,99200.0,38.0279,38.0371,38.0096,38.0187,99200.0
2013-04-08 15:50:00,41.45,41.49,41.45,41.48,113600.0,38.0187,38.0554,38.0187,38.0463,113600.0
2013-04-08 15:55:00,41.48,41.58,41.46,41.56,501600.0,38.0463,38.138,38.0279,38.1196,501600.0
2013-04-09 09:30:00,41.71,41.72,41.58,41.59,213600.0,38.2572,38.2664,38.138,38.1472,213600.0
2013-04-09 09:35:00,41.59,41.59,41.38,41.38,155200.0,38.1472,38.1472,37.9545,37.9545,155200.0
2013-04-09 09:40:00,41.37,41.38,41.27,41.38,100800.0,37.9454,37.9545,37.8536,37.9545,100800.0
2013-04-09 09:45:00,41.37,41.43,41.3,41.31,151600.0,37.9454,38.0004,37.8812,37.8903,151600.0
2013-04-09 09:50:00,41.3,41.34,41.26,41.27,146800.0,37.8812,37.9178,37.8445,37.8536,146800.0
2013-04-09 09:55:00,41.28,41.36,41.23,41.24,59200.0,37.8628,37.9362,37.817,37.8261,59200.0
2013-04-09 10:00:00,41.23,41.29,41.21,41.24,78000.0,37.817,37.872,37.7986,37.8261,78000.0
2013-04-09 10:05:00,41.24,41.29,41.22,41.27,87600.0,37.8261,37.872,37.8078,37.8536,87600.0
2013-04-09 10:10:00,41.25,41.3,41.24,41.27,60400.0,37.8353,37.8812,37.8261,37.8536,60400.0
2013-04-09 10:15:00,41.28,41.28,41.19,41.21,105600.0,37.8628,37.8628,37.7803,37.7986,105600.0
2013-04-09 10:20:00,41.21,41.28,41.21,41.24,40000.0,37.7986,37.8628,37.7986,37.8261,40000.0
2013-04-09 10:25:00,41.24,41.27,41.23,41.23,47200.0,37.8261,37.8536,37.817,37.817,47200.0
2013-04-09 10:30:00,41.25,41.25,41.18,41.21,73200.0,37.8353,37.8353,37.7711,37.7986,73200.0
2013-04-09 10:35:00,41.2,41.21,41.12,41.12,124400.0,37.7894,37.7986,37.7161,37.7161,124400.0
2013-04-09 10:40:00,41.13,41.2,41.13,41.16,74000.0,37.7252,37.7894,37.7252,37.7527,74000.0
2013-04-09 10:45:00,41.16,41.24,41.16,41.23,136000.0,37.7527,37.8261,37.7527,37.817,136000.0
2013-04-09 10:50:00,41.22,41.24,41.21,41.22,38400.0,37.8078,37.8261,37.7986,37.8078,38400.0
2013-04-09 10:55:00,41.21,41.3,41.21,41.28,68000.0,37.7986,37.8812,37.7986,37.8628,68000.0
2013-04-09 11:00:00,41.28,41.3,41.23,41.24,183600.0,37.8628,37.8812,37.817,37.8261,183600.0
2013-04-09 11:05:00,41.23,41.25,41.2,41.21,76800.0,37.817,37.8353,37.7894,37.7986,76800.0
2013-04-09 11:10:00,41.21,41.23,41.18,41.19,26800.0,37.7986,37.817,37.7711,37.7803,26800.0
2013-04-09 11:15:00,41.18,41.21,41.14,41.15,56000.0,37.7711,37.7986,37.7344,37.7436,56000.0
2013-04-09 11:20:00,41.13,41.2,41.13,41.17,95200.0,37.7252,37.7894,37.7252,37.7619,95200.0
2013-04-09 11:25:00,41.15,41.16,41.0,41.04,172000.0,37.7436,37.7527,37.606,37.6427,172000.0
2013-04-09 11:30:00,41.04,41.1,41.04,41.1,63600.0,37.6427,37.6977,37.6427,37.6977,63600.0
2013-04-09 11:35:00,41.1,41.15,41.1,41.15,54400.0,37.6977,37.7436,37.6977,37.7436,54400.0
2013-04-09 11:40:00,41.15,41.19,41.14,41.16,26800.0,37.7436,37.7803,37.7344,37.7527,26800.0
2013-04-09 11:45:00,41.15,41.16,41.11,41.14,51600.0,37.7436,37.7527,37.7069,37.7344,51600.0
2013-04-09 11:50:00,41.13,41.16,41.13,41.16,41600.0,37.7252,37.7527,37.7252,37.7527,41600.0
2013-04-09 11:55:00,41.16,41.18,41.15,41.17,32800.0,37.7527,37.7711,37.7436,37.7619,32800.0
2013-04-09 12:00:00,41.17,41.18,41.15,41.16,20800.0,37.7619,37.7711,37.7436,37.7527,20800.0
2013-04-09 12:05:00,41.16,41.18,41.16,41.18,46800.0,37.7527,37.7711,37.7527,37.7711,46800.0
2013-04-09 12:10:00,41.18,41.25,41.17,41.24,79600.0,37.7711,37.8353,37.7619,37.8261,79600.0
2013-04-09 12:15:00,41.22,41.24,41.21,41.23,28000.0,37.8078,37.8261,37.7986,37.817,28000.0
2013-04-09 12:20:00,41.22,41.22,41.2,41.21,12400.0,37.8078,37.8078,37.7894,37.7986,12400.0
2013-04-09 12:25:00,41.22,41.22,41.2,41.21,16400.0,37.8078,37.8078,37.7894,37.7986,16400.0
2013-04-09 12:30:00,41.22,41.29,41.22,41.27,57600.0,37.8078,37.872,37.8078,37.8536,57600.0
2013-04-09 12:35:00,41.26,41.27,41.24,41.25,17200.0,37.8445,37.8536,37.8261,37.8353,17200.0
2013-04-09 12:40:00,41.24,41.24,41.19,41.19,33600.0,37.8261,37.8261,37.7803,37.7803,33600.0
2013-04-09 12:45:00,41.19,41.21,41.18,41.19,25600.0,37.7803,37.7986,37.7711,37.7803,25600.0
2013-04-09 12:50:00,41.19,41.21,41.17,41.18,17200.0,37.7803,37.7986,37.7619,37.7711,17200.0
2013-04-09 12:55:00,41.19,41.2,41.17,41.18,18800.0,37.7803,37.7894,37.7619,37.7711,18800.0
2013-04-09 13:00:00,41.19,41.23,41.19,41.21,63600.0,37.7803,37.817,37.7803,37.7986,63600.0
2013-04-09 13:05:00,41.2,41.22,41.19,41.2,52000.0,37.7894,37.8078,37.7803,37.7894,52000.0
2013-04-09 13:10:00,41.2,41.21,41.17,41.17,74800.0,37.7894,37.7986,37.7619,37.7619,74800.0
2013-04-09 13:15:00,41.18,41.28,41.18,41.24,79600.0,37.7711,37.8628,37.7711,37.8261,79600.0
2013-04-09 13:20:00,41.24,41.26,41.21,41.24,69600.0,37.8261,37.8445,37.7986,37.8261,69600.0
2013-04-09 13:25:00,41.25,41.28,41.23,41.23,71200.0,37.8353,37.8628,37.817,37.817,71200.0
2013-04-09 13:30:00,41.23,41.27,41.22,41.27,28400.0,37.817,37.8536,37.8078,37.8536,28400.0
2013-04-09 13:35:00,41.26,41.28,41.24,41.25,44400.0,37.8445,37.8628,37.8261,37.8353,44400.0
2013-04-09 13:40:00,41.25,41.28,41.24,41.26,74400.0,37.8353,37.8628,37.8261,37.8445,74400.0
2013-04-09 13:45:00,41.26,41.34,41.26,41.31,74000.0,37.8445,37.9178,37.8445,37.8903,74000.0
2013-04-09 13:50:00,41.3,41.34,41.3,41.34,32800.0,37.8812,37.9178,37.8812,37.9178,32800.0
2013-04-09 13:55:00,41.33,41.33,41.25,41.26,84000.0,37.9087,37.9087,37.8353,37.8445,84000.0
2013-04-09 14:00:00,41.26,41.3,41.25,41.28,47200.0,37.8445,37.8812,37.8353,37.8628,47200.0
2013-04-09 14:05:00,41.28,41.3,41.24,41.24,52800.0,37.8628,37.8812,37.8261,37.8261,52800.0
2013-04-09 14:10:00,41.24,41.24,41.19,41.22,28800.0,37.8261,37.8261,37.7803,37.8078,28800.0
2013-04-09 14:15:00,41.22,41.24,41.2,41.22,31600.0,37.8078,37.8261,37.7894,37.8078,31600.0
2013-04-09 14:20:00,41.22,41.25,41.21,41.24,42000.0,37.8078,37.8353,37.7986,37.8261,42000.0
2013-04-09 14:25:00,41.25,41.27,41.24,41.25,54000.0,37.8353,37.8536,37.8261,37.8353,54000.0
2013-04-09 14:30:00,41.24,41.28,41.23,41.24,50800.0,37.8261,37.8628,37.817,37.8261,50800.0
2013-04-09 14:35:00,41.24,41.27,41.23,41.26,107200.0,37.8261,37.8536,37.817,37.8445,107200.0
2013-04-09 14:40:00,41.27,41.33,41.26,41.31,53200.0,37.8536,37.9087,37.8445,37.8903,53200.0
2013-04-09 14:45:00,41.3,41.32,41.29,41.31,41200.0,37.8812,37.8995,37.872,37.8903,41200.0
2013-04-09 14:50:00,41.3,41.32,41.28,41.29,67200.0,37.8812,37.8995,37.8628,37.872,67200.0
2013-04-09 14:55:00,41.3,41.31,41.28,41.28,21200.0,37.8812,37.8903,37.8628,37.8628,21200.0
2013-04-09 15:00:00,41.28,41.29,41.25,41.26,80000.0,37.8628,37.872,37.8353,37.8445,80000.0
2013-04-09 15:05:00,41.26,41.27,41.18,41.19,47600.0,37.8445,37.8536,37.7711,37.7803,47600.0
2013-04-09 15:10:00,41.18,41.26,41.17,41.25,41200.0,37.7711,37.8445,37.7619,37.8353,41200.0
2013-04-09 15:15:00,41.24,41.27,41.23,41.24,33200.0,37.8261,37.8536,37.817,37.8261,33200.0
2013-04-09 15:20:00,41.25,41.27,41.22,41.24,52800.0,37.8353,37.8536,37.8078,37.8261,52800.0
2013-04-09 15:25:00,41.23,41.25,41.16,41.16,65600.0,37.817,37.8353,37.7527,37.7527,65600.0
2013-04-09 15:30:00,41.16,41.19,41.15,41.16,90000.0,37.7527,37.7803,37.7436,37.7527,90000.0
2013-04-09 15:35:00,41.16,41.18,41.13,41.17,73200.0,37.7527,37.7711,37.7252,37.7619,73200.0
2013-04-09 15:40:00,41.17,41.22,41.17,41.19,55600.0,37.7619,37.8078,37.7619,37.7803,55600.0
2013-04-09 15:45:00,41.19,41.23,41.17,41.23,80000.0,37.7803,37.817,37.7619,37.817,80000.0
2013-04-09 15:50:00,41.23,41.23,41.16,41.18,126400.0,37.817,37.817,37.7527,37.7711,126400.0
2013-04-09 15:55:00,41.18,41.23,41.16,41.18,226400.0,37.7711,37.817,37.7527,37.7711,226400.0
2013-04-10 09:30:00,41.24,41.45,41.24,41.42,145200.0,37.8261,38.0187,37.8261,37.9912,145200.0
2013-04-10 09:35:00,41.41,41.45,41.35,41.37,82800.0,37.9821,38.0187,37.927,37.9454,82800.0
2013-04-10 09:40:00,41.37,41.43,41.3,41.33,100400.0,37.9454,38.0004,37.8812,37.9087,100400.0
2013-04-10 09:45:00,41.34,41.45,41.33,41.44,80800.0,37.9178,38.0187,37.9087,38.0096,80800.0
2013-04-10 09:50:00,41.45,41.49,41.45,41.46,61600.0,38.0187,38.0554,38.0187,38.0279,61600.0
2013-04-10 09:55:00,41.48,41.61,41.47,41.61,88800.0,38.0463,38.1655,38.0371,38.1655,88800.0
2013-04-10 10:00:00,41.62,41.63,41.58,41.62,113200.0,38.1747,38.1838,38.138,38.1747,113200.0
2013-04-10 10:05:00,41.6,41.63,41.56,41.58,112800.0,38.1563,38.1838,38.1196,38.138,112800.0
2013-04-10 10:10:00,41.58,41.58,41.52,41.52,63200.0,38.138,38.138,38.0829,38.0829,63200.0
2013-04-10 10:15:00,41.55,41.59,41.54,41.57,77200.0,38.1105,38.1472,38.1013,38.1288,77200.0
2013-04-10 10:20:00,41.56,41.62,41.56,41.62,119200.0,38.1196,38.1747,38.1196,38.1747,119200.0
2013-04-10 10:25:00,41.62,41.63,41.59,41.6,92400.0,38.1747,38.1838,38.1472,38.1563,92400.0
2013-04-10 10:30:00,41.6,41.61,41.58,41.59,53600.0,38.1563,38.1655,38.138,38.1472,53600.0
2013-04-10 10:35:00,41.61,41.61,41.57,41.6,70000.0,38.1655,38.1655,38.1288,38.1563,70000.0
2013-04-10 10:40:00,41.6,41.63,41.59,41.61,74000.0,38.1563,38.1838,38.1472,38.1655,74000.0
2013-04-10 10:45:00,41.6,41.65,41.6,41.63,90800.0,38.1563,38.2022,38.1563,38.1838,90800.0
2013-04-10 10:50:00,41.64,41.7,41.63,41.7,58000.0,38.193,38.248,38.1838,38.248,58000.0
2013-04-10 10:55:00,41.7,41.78,41.7,41.75,123600.0,38.248,38.3214,38.248,38.2939,123600.0
2013-04-10 11:00:00,41.75,41.78,41.74,41.77,228800.0,38.2939,38.3214,38.2847,38.3123,228800.0
2013-04-10 11:05:00,41.77,41.83,41.76,41.8,76800.0,38.3123,38.3673,38.3031,38.3398,76800.0
2013-04-10 11:10:00,41.81,41.82,41.73,41.73,104000.0,38.3489,38.3581,38.2756,38.2756,104000.0
2013-04-10 11:15:00,41.73,41.74,41.7,41.73,112400.0,38.2756,38.2847,38.248,38.2756,112400.0
2013-04-10 11:20:00,41.73,41.73,41.7,41.72,94400.0,38.2756,38.2756,38.248,38.2664,94400.0
2013-04-10 11:25:00,41.72,41.74,41.71,41.73,32000.0,38.2664,38.2847,38.2572,38.2756,32000.0
2013-04-10 11:30:00,41.73,41.78,41.73,41.73,52000.0,38.2756,38.3214,38.2756,38.2756,52000.0
2013-04-10 11:35:00,41.73,41.74,41.68,41.7,110000.0,38.2756,38.2847,38.2297,38.248,110000.0
2013-04-10 11:40:00,41.71,41.74,41.68,41.69,50000.0,38.2572,38.2847,38.2297,38.2389,50000.0
2013-04-10 11:45:00,41.69,41.7,41.67,41.68,24800.0,38.2389,38.248,38.2205,38.2297,24800.0
2013-04-10 11:50:00,41.68,41.73,41.68,41.71,49600.0,38.2297,38.2756,38.2297,38.2572,49600.0
2013-04-10 11:55:00,41.72,41.73,41.67,41.69,26000.0,38.2664,38.2756,38.2205,38.2389,26000.0
2013-04-10 12:00:00,41.69,41.69,41.62,41.62,84800.0,38.2389,38.2389,38.1747,38.1747,84800.0
2013-04-10 12:05:00,41.62,41.66,41.62,41.63,60800.0,38.1747,38.2114,38.1747,38.1838,60800.0
2013-04-10 12:10:00,41.63,41.67,41.61,41.62,44000.0,38.1838,38.2205,38.1655,38.1747,44000.0
2013-04-10 12:15:00,41.62,41.65,41.61,41.61,32400.0,38.1747,38.2022,38.1655,38.1655,32400.0
2013-04-10 12:20:00,41.61,41.62,41.58,41.58,45600.0,38.1655,38.1747,38.138,38.138,45600.0
2013-04-10 12:25:00,41.58,41.58,41.54,41.57,58000.0,38.138,38.138,38.1013,38.1288,58000.0
2013-04-10 12:30:00,41.57,41.61,41.57,41.58,39600.0,38.1288,38.1655,38.1288,38.138,39600.0
2013-04-10 12:35:00,41.58,41.65,41.58,41.64,49200.0,38.138,38.2022,38.138,38.193,49200.0
2013-04-10 12:40:00,41.64,41.66,41.6,41.64,70800.0,38.193,38.2114,38.1563,38.193,70800.0
2013-04-10 12:45:00,41.64,41.67,41.63,41.66,80000.0,38.193,38.2205,38.1838,38.2114,80000.0
2013-04-10 12:50:00,41.66,41.66,41.63,41.65,106000.0,38.2114,38.2114,38.1838,38.2022,106000.0
2013-04-10 12:55:00,41.65,41.69,41.65,41.65,84800.0,38.2022,38.2389,38.2022,38.2022,84800.0
2013-04-10 13:00:00,41.65,41.67,41.6,41.6,68000.0,38.2022,38.2205,38.1563,38.1563,68000.0
2013-04-10 13:05:00,41.62,41.65,41.6,41.63,60800.0,38.1747,38.2022,38.1563,38.1838,60800.0
2013-04-10 13:10:00,41.63,41.67,41.6,41.65,40000.0,38.1838,38.2205,38.1563,38.2022,40000.0
2013-04-10 13:15:00,41.64,41.66,41.62,41.65,44400.0,38.193,38.2114,38.1747,38.2022,44400.0
2013-04-10 13:20:00,41.64,41.66,41.62,41.63,86800.0,38.193,38.2114,38.1747,38.1838,86800.0
2013-04-10 13:25:00,41.63,41.65,41.62,41.63,89200.0,38.1838,38.2022,38.1747,38.1838,89200.0
2013-04-10 13:30:00,41.63,41.65,41.57,41.58,105600.0,38.1838,38.2022,38.1288,38.138,105600.0
2013-04-10 13:35:00,41.58,41.6,41.55,41.55,70000.0,38.138,38.1563,38.1105,38.1105,70000.0
2013-04-10 13:40:00,41.55,41.59,41.53,41.53,96000.0,38.1105,38.1472,38.0921,38.0921,96000.0
2013-04-10 13:45:00,41.53,41.57,41.52,41.56,71600.0,38.0921,38.1288,38.0829,38.1196,71600.0
2013-04-10 13:50:00,41.56,41.57,41.52,41.55,63600.0,38.1196,38.1288,38.0829,38.1105,63600.0
2013-04-10 13:55:00,41.55,41.55,41.52,41.54,63600.0,38.1105,38.1105,38.0829,38.1013,63600.0
2013-04-10 14:00:00,41.53,41.57,41.53,41.56,135200.0,38.0921,38.1288,38.0921,38.1196,135200.0
2013-04-10 14:05:00,41.56,41.59,41.53,41.57,134000.0,38.1196,38.1472,38.0921,38.1288,134000.0
2013-04-10 14:10:00,41.57,41.58,41.56,41.58,45600.0,38.1288,38.138,38.1196,38.138,45600.0
2013-04-10 14:15:00,41.59,41.62,41.57,41.6,58400.0,38.1472,38.1747,38.1288,38.1563,58400.0
2013-04-10 14:20:00,41.61,41.65,41.61,41.62,63600.0,38.1655,38.2022,38.1655,38.1747,63600.0
2013-04-10 14:25:00,41.62,41.65,41.58,41.58,42800.0,38.1747,38.2022,38.138,38.138,42800.0
2013-04-10 14:30:00,41.58,41.62,41.58,41.62,51600.0,38.138,38.1747,38.138,38.1747,51600.0
2013-04-10 14:35:00,41.61,41.69,41.61,41.69,68800.0,38.1655,38.2389,38.1655,38.2389,68800.0
2013-04-10 14:40:00,41.69,41.71,41.65,41.68,55200.0,38.2389,38.2572,38.2022,38.2297,55200.0
2013-04-10 14:45:00,41.68,41.72,41.67,41.72,41600.0,38.2297,38.2664,38.2205,38.2664,41600.0
2013-04-10 14:50:00,41.71,41.73,41.69,41.72,39200.0,38.2572,38.2756,38.2389,38.2664,39200.0
2013-04-10 14:55:00,41.71,41.74,41.7,41.73,57200.0,38.2572,38.2847,38.248,38.2756,57200.0
2013-04-10 15:00:00,41.73,41.74,41.69,41.7,74000.0,38.2756,38.2847,38.2389,38.248,74000.0
2013-04-10 15:05:00,41.69,41.7,41.67,41.69,77200.0,38.2389,38.248,38.2205,38.2389,77200.0
2013-04-10 15:10:00,41.7,41.76,41.7,41.72,143200.0,38.248,38.3031,38.248,38.2664,143200.0
2013-04-10 15:15:00,41.72,41.75,41.7,41.7,58800.0,38.2664,38.2939,38.248,38.248,58800.0
2013-04-10 15:20:00,41.7,41.75,41.69,41.74,97600.0,38.248,38.2939,38.2389,38.2847,97600.0
2013-04-10 15:25:00,41.75,41.75,41.71,41.72,80800.0,38.2939,38.2939,38.2572,38.2664,80800.0
2013-04-10 15:30:00,41.71,41.73,41.69,41.73,66000.0,38.2572,38.2756,38.2389,38.2756,66000.0
2013-04-10 15:35:00,41.74,41.74,41.69,41.73,160800.0,38.2847,38.2847,38.2389,38.2756,160800.0
2013-04-10 15:40:00,41.73,41.75,41.72,41.74,105600.0,38.2756,38.2939,38.2664,38.2847,105600.0
2013-04-10 15:45:00,41.74,41.76,41.73,41.73,98000.0,38.2847,38.3031,38.2756,38.2756,98000.0
2013-04-10 15:50:00,41.73,41.75,41.72,41.73,98000.0,38.2756,38.2939,38.2664,38.2756,98000.0
2013-04-10 15:55:00,41.73,41.75,41.71,41.74,260000.0,38.2756,38.2939,38.2572,38.2847,260000.0
2013-04-11 09:30:00,41.75,41.83,41.73,41.76,129200.0,38.2939,38.3673,38.2756,38.3031,129200.0
2013-04-11 09:35:00,41.75,41.77,41.7,41.71,53600.0,38.2939,38.3123,38.248,38.2572,53600.0
2013-04-11 09:40:00,41.71,41.72,41.63,41.64,54400.0,38.2572,38.2664,38.1838,38.193,54400.0
2013-04-11 09:45:00,41.63,41.74,41.63,41.74,42400.0,38.1838,38.2847,38.1838,38.2847,42400.0
2013-04-11 09:50:00,41.73,41.74,41.66,41.68,102000.0,38.2756,38.2847,38.2114,38.2297,102000.0
2013-04-11 09:55:00,41.68,41.72,41.63,41.64,44800.0,38.2297,38.2664,38.1838,38.193,44800.0
2013-04-11 10:00:00,41.63,41.73,41.63,41.72,65600.0,38.1838,38.2756,38.1838,38.2664,65600.0
2013-04-11 10:05:00,41.72,41.75,41.67,41.68,167600.0,38.2664,38.2939,38.2205,38.2297,167600.0
2013-04-11 10:10:00,41.67,41.71,41.67,41.69,92800.0,38.2205,38.2572,38.2205,38.2389,92800.0
2013-04-11 10:15:00,41.67,41.69,41.56,41.58,100800.0,38.2205,38.2389,38.1196,38.138,100800.0
2013-04-11 10:20:00,41.58,41.68,41.58,41.68,89200.0,38.138,38.2297,38.138,38.2297,89200.0
2013-04-11 10:25:00,41.67,41.71,41.67,41.69,34800.0,38.2205,38.2572,38.2205,38.2389,34800.0
2013-04-11 10:30:00,41.68,41.69,41.65,41.67,41200.0,38.2297,38.2389,38.2022,38.2205,41200.0
2013-04-11 10:35:00,41.66,41.66,41.63,41.64,49200.0,38.2114,38.2114,38.1838,38.193,49200.0
2013-04-11 10:40:00,41.65,41.73,41.65,41.73,130800.0,38.2022,38.2756,38.2022,38.2756,130800.0
2013-04-11 10:45:00,41.71,41.73,41.7,41.72,54000.0,38.2572,38.2756,38.248,38.2664,54000.0
2013-04-11 10:50:00,41.73,41.81,41.7,41.8,79600.0,38.2756,38.3489,38.248,38.3398,79600.0
2013-04-11 10:55:00,41.8,41.86,41.79,41.84,89600.0,38.3398,38.3948,38.3306,38.3765,89600.0
2013-04-11 11:00:00,41.84,41.87,41.77,41.78,114800.0,38.3765,38.404,38.3123,38.3214,114800.0
2013-04-11 11:05:00,41.78,41.85,41.72,41.84,88800.0,38.3214,38.3856,38.2664,38.3765,88800.0
2013-04-11 11:10:00,41.85,41.88,41.84,41.85,68400.0,38.3856,38.4131,38.3765,38.3856,68400.0
2013-04-11 11:15:00,41.85,41.9,41.83,41.88,43600.0,38.3856,38.4315,38.3673,38.4131,43600.0
2013-04-11 11:20:00,41.88,41.89,41.85,41.87,48000.0,38.4131,38.4223,38.3856,38.404,48000.0
2013-04-11 11:25:00,41.86,41.9,41.85,41.86,76000.0,38.3948,38.4315,38.3856,38.3948,76000.0
2013-04-11 11:30:00,41.87,41.87,41.81,41.82,34000.0,38.404,38.404,38.3489,38.3581,34000.0
2013-04-11 11:35:00,41.81,41.82,41.79,41.79,38000.0,38.3489,38.3581,38.3306,38.3306,38000.0
2013-04-11 11:40:00,41.79,41.83,41.79,41.8,52000.0,38.3306,38.3673,38.3306,38.3398,52000.0
2013-04-11 11:45:00,41.79,41.81,41.79,41.8,26800.0,38.3306,38.3489,38.3306,38.3398,26800.0
2013-04-11 11:50:00,41.8,41.81,41.79,41.81,35600.0,38.3398,38.3489,38.3306,38.3489,35600.0
2013-04-11 11:55:00,41.81,41.85,41.81,41.82,60000.0,38.3489,38.3856,38.3489,38.3581,60000.0
2013-04-11 12:00:00,41.81,41.82,41.77,41.77,12800.0,38.3489,38.3581,38.3123,38.3123,12800.0
2013-04-11 12:05:00,41.77,41.82,41.76,41.76,54000.0,38.3123,38.3581,38.3031,38.3031,54000.0
2013-04-11 12:10:00,41.75,41.81,41.73,41.81,68800.0,38.2939,38.3489,38.2756,38.3489,68800.0
2013-04-11 12:15:00,41.8,41.8,41.73,41.73,38000.0,38.3398,38.3398,38.2756,38.2756,38000.0
2013-04-11 12:20:00,41.74,41.77,41.73,41.77,22000.0,38.2847,38.3123,38.2756,38.3123,22000.0
2013-04-11 12:25:00,41.77,41.78,41.73,41.74,41200.0,38.3123,38.3214,38.2756,38.2847,41200.0
2013-04-11 12:30:00,41.75,41.79,41.75,41.76,106400.0,38.2939,38.3306,38.2939,38.3031,106400.0
2013-04-11 12:35:00,41.78,41.83,41.77,41.81,131200.0,38.3214,38.3673,38.3123,38.3489,131200.0
2013-04-11 12:40:00,41.81,41.82,41.8,41.8,41200.0,38.3489,38.3581,38.3398,38.3398,41200.0
2013-04-11 12:45:00,41.79,41.83,41.77,41.78,98800.0,38.3306,38.3673,38.3123,38.3214,98800.0
2013-04-11 12:50:00,41.77,41.8,41.75,41.79,43600.0,38.3123,38.3398,38.2939,38.3306,43600.0
2013-04-11 12:55:00,41.79,41.86,41.79,41.85,47200.0,38.3306,38.3948,38.3306,38.3856,47200.0
2013-04-11 13:00:00,41.86,41.91,41.85,41.91,72000.0,38.3948,38.4407,38.3856,38.4407,72000.0
2013-04-11 13:05:00,41.9,41.92,41.88,41.9,55600.0,38.4315,38.4498,38.4131,38.4315,55600.0
2013-04-11 13:10:00,41.9,41.91,41.88,41.9,14400.0,38.4315,38.4407,38.4131,38.4315,14400.0
2013-04-11 13:15:00,41.9,41.91,41.88,41.91,43200.0,38.4315,38.4407,38.4131,38.4407,43200.0
2013-04-11 13:20:00,41.91,41.91,41.88,41.88,63600.0,38.4407,38.4407,38.4131,38.4131,63600.0
2013-04-11 13:25:00,41.88,41.9,41.88,41.88,50400.0,38.4131,38.4315,38.4131,38.4131,50400.0
2013-04-11 13:30:00,41.88,41.92,41.86,41.92,64800.0,38.4131,38.4498,38.3948,38.4498,64800.0
2013-04-11 13:35:00,41.91,41.97,41.91,41.95,97600.0,38.4407,38.4957,38.4407,38.4774,97600.0
2013-04-11 13:40:00,41.95,41.96,41.91,41.92,55600.0,38.4774,38.4865,38.4407,38.4498,55600.0
2013-04-11 13:45:00,41.93,41.94,41.91,41.93,68000.0,38.459,38.4682,38.4407,38.459,68000.0
2013-04-11 13:50:00,41.92,41.94,41.9,41.9,76400.0,38.4498,38.4682,38.4315,38.4315,76400.0
2013-04-11 13:55:00,41.91,41.91,41.87,41.88,76000.0,38.4407,38.4407,38.404,38.4131,76000.0
2013-04-11 14:00:00,41.88,41.9,41.84,41.84,54000.0,38.4131,38.4315,38.3765,38.3765,54000.0
2013-04-11 14:05:00,41.84,41.86,41.82,41.83,62000.0,38.3765,38.3948,38.3581,38.3673,62000.0
2013-04-11 14:10:00,41.83,41.83,41.8,41.81,20000.0,38.3673,38.3673,38.3398,38.3489,20000.0
2013-04-11 14:15:00,41.81,41.82,41.8,41.81,23200.0,38.3489,38.3581,38.3398,38.3489,23200.0
2013-04-11 14:20:00,41.81,41.84,41.8,41.83,44000.0,38.3489,38.3765,38.3398,38.3673,44000.0
2013-04-11 14:25:00,41.83,41.88,41.83,41.87,40000.0,38.3673,38.4131,38.3673,38.404,40000.0
2013-04-11 14:30:00,41.87,41.91,41.87,41.89,47200.0,38.404,38.4407,38.404,38.4223,47200.0
2013-04-11 14:35:00,41.89,41.9,41.87,41.87,56800.0,38.4223,38.4315,38.404,38.404,56800.0
2013-04-11 14:40:00,41.87,41.91,41.87,41.88,103600.0,38.404,38.4407,38.404,38.4131,103600.0
2013-04-11 14:45:00,41.88,41.91,41.87,41.88,61200.0,38.4131,38.4407,38.404,38.4131,61200.0
2013-04-11 14:50:00,41.88,41.91,41.87,41.91,75600.0,38.4131,38.4407,38.404,38.4407,75600.0
2013-04-11 14:55:00,41.91,41.97,41.9,41.97,79200.0,38.4407,38.4957,38.4315,38.4957,79200.0
2013-04-11 15:00:00,41.95,41.96,41.92,41.94,52800.0,38.4774,38.4865,38.4498,38.4682,52800.0
2013-04-11 15:05:00,41.94,41.98,41.92,41.94,74400.0,38.4682,38.5049,38.4498,38.4682,74400.0
2013-04-11 15:10:00,41.94,41.95,41.9,41.9,51200.0,38.4682,38.4774,38.4315,38.4315,51200.0
2013-04-11 15:15:00,41.9,41.91,41.87,41.88,86800.0,38.4315,38.4407,38.404,38.4131,86800.0
2013-04-11 15:20:00,41.88,41.88,41.83,41.86,80400.0,38.4131,38.4131,38.3673,38.3948,80400.0
2013-04-11 15:25:00,41.86,41.88,41.84,41.84,70000.0,38.3948,38.4131,38.3765,38.3765,70000.0
2013-04-11 15:30:00,41.84,41.91,41.83,41.85,151600.0,38.3765,38.4407,38.3673,38.3856,151600.0
2013-04-11 15:35:00,41.85,41.88,41.81,41.84,100000.0,38.3856,38.4131,38.3489,38.3765,100000.0
2013-04-11 15:40:00,41.85,41.85,41.76,41.8,110000.0,38.3856,38.3856,38.3031,38.3398,110000.0
2013-04-11 15:45:00,41.8,41.85,41.8,41.83,117200.0,38.3398,38.3856,38.3398,38.3673,117200.0
2013-04-11 15:50:00,41.83,41.85,41.8,41.81,124800.0,38.3673,38.3856,38.3398,38.3489,124800.0
2013-04-11 15:55:00,41.81,41.91,41.8,41.88,425200.0,38.3489,38.4407,38.3398,38.4131,425200.0
2013-04-12 09:30:00,41.48,41.59,41.44,41.52,297200.0,38.0463,38.1472,38.0096,38.0829,297200.0
2013-04-12 09:35:00,41.51,41.54,41.48,41.52,97600.0,38.0738,38.1013,38.0463,38.0829,97600.0
2013-04-12 09:40:00,41.51,41.6,41.51,41.6,159600.0,38.0738,38.1563,38.0738,38.1563,159600.0
2013-04-12 09:45:00,41.61,41.71,41.58,41.6,144000.0,38.1655,38.2572,38.138,38.1563,144000.0
2013-04-12 09:50:00,41.59,41.71,41.58,41.59,174800.0,38.1472,38.2572,38.138,38.1472,174800.0
2013-04-12 09:55:00,41.6,41.61,41.47,41.48,171600.0,38.1563,38.1655,38.0371,38.0463,171600.0
2013-04-12 10:00:00,41.48,41.48,41.42,41.42,124800.0,38.0463,38.0463,37.9912,37.9912,124800.0
2013-04-12 10:05:00,41.42,41.49,41.41,41.49,169200.0,37.9912,38.0554,37.9821,38.0554,169200.0
2013-04-12 10:10:00,41.49,41.59,41.48,41.54,65600.0,38.0554,38.1472,38.0463,38.1013,65600.0
2013-04-12 10:15:00,41.55,41.57,41.5,41.5,45600.0,38.1105,38.1288,38.0646,38.0646,45600.0
2013-04-12 10:20:00,41.51,41.52,41.47,41.51,61200.0,38.0738,38.0829,38.0371,38.0738,61200.0
2013-04-12 10:25:00,41.51,41.56,41.48,41.54,63200.0,38.0738,38.1196,38.0463,38.1013,63200.0
2013-04-12 10:30:00,41.53,41.54,41.48,41.54,100800.0,38.0921,38.1013,38.0463,38.1013,100800.0
2013-04-12 10:35:00,41.53,41.53,41.46,41.49,59600.0,38.0921,38.0921,38.0279,38.0554,59600.0
2013-04-12 10:40:00,41.5,41.5,41.41,41.42,89600.0,38.0646,38.0646,37.9821,37.9912,89600.0
2013-04-12 10:45:00,41.41,41.45,41.35,41.38,217200.0,37.9821,38.0187,37.927,37.9545,217200.0
2013-04-12 10:50:00,41.37,41.44,41.37,41.41,77200.0,37.9454,38.0096,37.9454,37.9821,77200.0
2013-04-12 10:55:00,41.41,41.5,41.38,41.49,152800.0,37.9821,38.0646,37.9545,38.0554,152800.0
2013-04-12 11:00:00,41.49,41.5,41.46,41.47,112800.0,38.0554,38.0646,38.0279,38.0371,112800.0
2013-04-12 11:05:00,41.48,41.49,41.41,41.48,52400.0,38.0463,38.0554,37.9821,38.0463,52400.0
2013-04-12 11:10:00,41.49,41.5,41.46,41.49,49200.0,38.0554,38.0646,38.0279,38.0554,49200.0
2013-04-12 11:15:00,41.49,41.55,41.48,41.54,53600.0,38.0554,38.1105,38.0463,38.1013,53600.0
2013-04-12 11:20:00,41.54,41.55,41.51,41.53,63600.0,38.1013,38.1105,38.0738,38.0921,63600.0
2013-04-12 11:25:00,41.53,41.53,41.49,41.49,70400.0,38.0921,38.0921,38.0554,38.0554,70400.0
2013-04-12 11:30:00,41.48,41.51,41.45,41.45,52400.0,38.0463,38.0738,38.0187,38.0187,52400.0
2013-04-12 11:35:00,41.45,41.5,41.44,41.49,88400.0,38.0187,38.0646,38.0096,38.0554,88400.0
2013-04-12 11:40:00,41.49,41.5,41.48,41.49,58000.0,38.0554,38.0646,38.0463,38.0554,58000.0
2013-04-12 11:45:00,41.49,41.54,41.48,41.53,72000.0,38.0554,38.1013,38.0463,38.0921,72000.0
2013-04-12 11:50:00,41.53,41.58,41.51,41.56,61200.0,38.0921,38.138,38.0738,38.1196,61200.0
2013-04-12 11:55:00,41.56,41.57,41.53,41.57,82400.0,38.1196,38.1288,38.0921,38.1288,82400.0
2013-04-12 12:00:00,41.57,41.58,41.55,41.56,45600.0,38.1288,38.138,38.1105,38.1196,45600.0
2013-04-12 12:05:00,41.56,41.56,41.55,41.55,14800.0,38.1196,38.1196,38.1105,38.1105,14800.0
2013-04-12 12:10:00,41.55,41.55,41.47,41.47,36400.0,38.1105,38.1105,38.0371,38.0371,36400.0
2013-04-12 12:15:00,41.46,41.47,41.45,41.46,30400.0,38.0279,38.0371,38.0187,38.0279,30400.0
2013-04-12 12:20:00,41.46,41.46,41.39,41.4,39600.0,38.0279,38.0279,37.9637,37.9729,39600.0
2013-04-12 12:25:00,41.39,41.43,41.39,41.42,36400.0,37.9637,38.0004,37.9637,37.9912,36400.0
2013-04-12 12:30:00,41.41,41.46,41.41,41.46,15600.0,37.9821,38.0279,37.9821,38.0279,15600.0
2013-04-12 12:35:00,41.46,41.49,41.45,41.48,37200.0,38.0279,38.0554,38.0187,38.0463,37200.0
2013-04-12 12:40:00,41.47,41.5,41.47,41.48,47200.0,38.0371,38.0646,38.0371,38.0463,47200.0
2013-04-12 12:45:00,41.49,41.5,41.46,41.48,17600.0,38.0554,38.0646,38.0279,38.0463,17600.0
2013-04-12 12:50:00,41.47,41.49,41.46,41.48,17600.0,38.0371,38.0554,38.0279,38.0463,17600.0
2013-04-12 12:55:00,41.49,41.5,41.49,41.49,36000.0,38.0554,38.0646,38.0554,38.0554,36000.0
2013-04-12 13:00:00,41.49,41.51,41.48,41.48,58800.0,38.0554,38.0738,38.0463,38.0463,58800.0
2013-04-12 13:05:00,41.49,41.55,41.48,41.55,40400.0,38.0554,38.1105,38.0463,38.1105,40400.0
2013-04-12 13:10:00,41.55,41.55,41.51,41.51,34400.0,38.1105,38.1105,38.0738,38.0738,34400.0
2013-04-12 13:15:00,41.51,41.52,41.48,41.48,20400.0,38.0738,38.0829,38.0463,38.0463,20400.0
2013-04-12 13:20:00,41.48,41.49,41.45,41.46,25600.0,38.0463,38.0554,38.0187,38.0279,25600.0
2013-04-12 13:25:00,41.46,41.47,41.44,41.46,37200.0,38.0279,38.0371,38.0096,38.0279,37200.0
2013-04-12 13:30:00,41.46,41.5,41.46,41.5,28800.0,38.0279,38.0646,38.0279,38.0646,28800.0
2013-04-12 13:35:00,41.49,41.53,41.49,41.51,54000.0,38.0554,38.0921,38.0554,38.0738,54000.0
2013-04-12 13:40:00,41.51,41.53,41.5,41.52,42800.0,38.0738,38.0921,38.0646,38.0829,42800.0
2013-04-12 13:45:00,41.52,41.53,41.5,41.51,148800.0,38.0829,38.0921,38.0646,38.0738,148800.0
2013-04-12 13:50:00,41.51,41.52,41.48,41.48,46800.0,38.0738,38.0829,38.0463,38.0463,46800.0
2013-04-12 13:55:00,41.49,41.49,41.44,41.46,43600.0,38.0554,38.0554,38.0096,38.0279,43600.0
2013-04-12 14:00:00,41.47,41.48,41.46,41.48,50000.0,38.0371,38.0463,38.0279,38.0463,50000.0
2013-04-12 14:05:00,41.47,41.48,41.45,41.46,23200.0,38.0371,38.0463,38.0187,38.0279,23200.0
2013-04-12 14:10:00,41.45,41.46,41.44,41.45,46400.0,38.0187,38.0279,38.0096,38.0187,46400.0
2013-04-12 14:15:00,41.44,41.45,41.39,41.4,72400.0,38.0096,38.0187,37.9637,37.9729,72400.0
2013-04-12 14:20:00,41.41,41.42,41.39,41.42,34000.0,37.9821,37.9912,37.9637,37.9912,34000.0
2013-04-12 14:25:00,41.43,41.44,41.4,41.4,29200.0,38.0004,38.0096,37.9729,37.9729,29200.0
2013-04-12 14:30:00,41.39,41.41,41.38,41.4,81600.0,37.9637,37.9821,37.9545,37.9729,81600.0
2013-04-12 14:35:00,41.41,41.43,41.39,41.39,72400.0,37.9821,38.0004,37.9637,37.9637,72400.0
2013-04-12 14:40:00,41.39,41.4,41.38,41.4,72800.0,37.9637,37.9729,37.9545,37.9729,72800.0
2013-04-12 14:45:00,41.4,41.4,41.36,41.36,49200.0,37.9729,37.9729,37.9362,37.9362,49200.0
2013-04-12 14:50:00,41.37,41.37,41.33,41.34,57600.0,37.9454,37.9454,37.9087,37.9178,57600.0
2013-04-12 14:55:00,41.34,41.35,41.31,41.33,96000.0,37.9178,37.927,37.8903,37.9087,96000.0
2013-04-12 15:00:00,41.33,41.36,41.32,41.34,96000.0,37.9087,37.9362,37.8995,37.9178,96000.0
2013-04-12 15:05:00,41.34,41.34,41.3,41.31,109600.0,37.9178,37.9178,37.8812,37.8903,109600.0
2013-04-12 15:10:00,41.3,41.35,41.3,41.31,145200.0,37.8812,37.927,37.8812,37.8903,145200.0
2013-04-12 15:15:00,41.31,41.34,41.27,41.3,90800.0,37.8903,37.9178,37.8536,37.8812,90800.0
2013-04-12 15:20:00,41.31,41.35,41.3,41.35,72000.0,37.8903,37.927,37.8812,37.927,72000.0
2013-04-12 15:25:00,41.35,41.38,41.34,41.37,50000.0,37.927,37.9545,37.9178,37.9454,50000.0
2013-04-12 15:30:00,41.38,41.41,41.38,41.38,68400.0,37.9545,37.9821,37.9545,37.9545,68400.0
2013-04-12 15:35:00,41.38,41.39,41.36,41.38,51600.0,37.9545,37.9637,37.9362,37.9545,51600.0
2013-04-12 15:40:00,41.38,41.4,41.36,41.39,68800.0,37.9545,37.9729,37.9362,37.9637,68800.0
2013-04-12 15:45:00,41.39,41.4,41.36,41.4,161600.0,37.9637,37.9729,37.9362,37.9729,161600.0
2013-04-12 15:50:00,41.4,41.41,41.37,41.38,143600.0,37.9729,37.9821,37.9454,37.9545,143600.0
2013-04-12 15:55:00,41.38,41.44,41.38,41.44,286000.0,37.9545,38.0096,37.9545,38.0096,286000.0
2013-04-15 09:30:00,41.16,41.18,41.02,41.09,332400.0,37.7527,37.7711,37.6243,37.6885,332400.0
2013-04-15 09:35:00,41.1,41.22,41.05,41.16,196800.0,37.6977,37.8078,37.6519,37.7527,196800.0
2013-04-15 09:40:00,41.15,41.18,41.13,41.16,51600.0,37.7436,37.7711,37.7252,37.7527,51600.0
2013-04-15 09:45:00,41.16,41.17,41.08,41.08,47200.0,37.7527,37.7619,37.6794,37.6794,47200.0
2013-04-15 09:50:00,41.08,41.19,41.08,41.18,84000.0,37.6794,37.7803,37.6794,37.7711,84000.0
2013-04-15 09:55:00,41.18,41.2,41.17,41.19,131200.0,37.7711,37.7894,37.7619,37.7803,131200.0
2013-04-15 10:00:00,41.19,41.19,41.11,41.16,129600.0,37.7803,37.7803,37.7069,37.7527,129600.0
2013-04-15 10:05:00,41.16,41.18,41.13,41.14,115600.0,37.7527,37.7711,37.7252,37.7344,115600.0
2013-04-15 10:10:00,41.14,41.19,41.13,41.19,132800.0,37.7344,37.7803,37.7252,37.7803,132800.0
2013-04-15 10:15:00,41.19,41.2,41.17,41.18,130800.0,37.7803,37.7894,37.7619,37.7711,130800.0
2013-04-15 10:20:00,41.18,41.18,41.12,41.14,138000.0,37.7711,37.7711,37.7161,37.7344,138000.0
2013-04-15 10:25:00,41.15,41.15,41.08,41.13,118800.0,37.7436,37.7436,37.6794,37.7252,118800.0
2013-04-15 10:30:00,41.13,41.16,41.11,41.16,108400.0,37.7252,37.7527,37.7069,37.7527,108400.0
2013-04-15 10:35:00,41.15,41.15,41.11,41.13,179600.0,37.7436,37.7436,37.7069,37.7252,179600.0
2013-04-15 10:40:00,41.15,41.17,41.1,41.16,195600.0,37.7436,37.7619,37.6977,37.7527,195600.0
2013-04-15 10:45:00,41.16,41.19,41.15,41.17,219600.0,37.7527,37.7803,37.7436,37.7619,219600.0
2013-04-15 10:50:00,41.17,41.19,41.13,41.14,36400.0,37.7619,37.7803,37.7252,37.7344,36400.0
2013-04-15 10:55:00,41.15,41.16,41.11,41.16,70000.0,37.7436,37.7527,37.7069,37.7527,70000.0
2013-04-15 11:00:00,41.15,41.15,41.1,41.1,55600.0,37.7436,37.7436,37.6977,37.6977,55600.0
2013-04-15 11:05:00,41.1,41.13,41.09,41.09,100000.0,37.6977,37.7252,37.6885,37.6885,100000.0
2013-04-15 11:10:00,41.1,41.1,41.06,41.07,84400.0,37.6977,37.6977,37.661,37.6702,84400.0
2013-04-15 11:15:00,41.07,41.07,41.02,41.03,23600.0,37.6702,37.6702,37.6243,37.6335,23600.0
2013-04-15 11:20:00,41.03,41.05,41.01,41.02,58800.0,37.6335,37.6519,37.6152,37.6243,58800.0
2013-04-15 11:25:00,41.01,41.01,40.99,40.99,292800.0,37.6152,37.6152,37.5968,37.5968,292800.0
2013-04-15 11:30:00,40.99,41.02,40.96,41.02,256400.0,37.5968,37.6243,37.5693,37.6243,256400.0
2013-04-15 11:35:00,41.02,41.08,41.02,41.06,51600.0,37.6243,37.6794,37.6243,37.661,51600.0
2013-04-15 11:40:00,41.07,41.09,41.07,41.07,59200.0,37.6702,37.6885,37.6702,37.6702,59200.0
2013-04-15 11:45:00,41.07,41.08,41.03,41.04,41600.0,37.6702,37.6794,37.6335,37.6427,41600.0
2013-04-15 11:50:00,41.04,41.04,40.91,40.92,120800.0,37.6427,37.6427,37.5234,37.5326,120800.0
2013-04-15 11:55:00,40.93,40.93,40.82,40.83,144800.0,37.5418,37.5418,37.4409,37.4501,144800.0
2013-04-15 12:00:00,40.84,40.84,40.69,40.72,180400.0,37.4592,37.4592,37.3217,37.3492,180400.0
2013-04-15 12:05:00,40.72,40.74,40.71,40.72,93600.0,37.3492,37.3675,37.34,37.3492,93600.0
2013-04-15 12:10:00,40.72,40.77,40.71,40.76,79200.0,37.3492,37.395,37.34,37.3859,79200.0
2013-04-15 12:15:00,40.76,40.76,40.66,40.7,174000.0,37.3859,37.3859,37.2941,37.3308,174000.0
2013-04-15 12:20:00,40.7,40.7,40.58,40.59,144400.0,37.3308,37.3308,37.2208,37.2299,144400.0
2013-04-15 12:25:00,40.6,40.73,40.58,40.72,90800.0,37.2391,37.3583,37.2208,37.3492,90800.0
2013-04-15 12:30:00,40.72,40.73,40.65,40.67,63600.0,37.3492,37.3583,37.285,37.3033,63600.0
2013-04-15 12:35:00,40.66,40.69,40.64,40.65,77200.0,37.2941,37.3217,37.2758,37.285,77200.0
2013-04-15 12:40:00,40.65,40.67,40.63,40.66,66000.0,37.285,37.3033,37.2666,37.2941,66000.0
2013-04-15 12:45:00,40.66,40.67,40.62,40.63,64400.0,37.2941,37.3033,37.2574,37.2666,64400.0
2013-04-15 12:50:00,40.63,40.65,40.52,40.56,85600.0,37.2666,37.285,37.1657,37.2024,85600.0
2013-04-15 12:55:00,40.56,40.58,40.53,40.58,103600.0,37.2024,37.2208,37.1749,37.2208,103600.0
2013-04-15 13:00:00,40.58,40.6,40.56,40.59,139200.0,37.2208,37.2391,37.2024,37.2299,139200.0
2013-04-15 13:05:00,40.57,40.63,40.52,40.62,55200.0,37.2116,37.2666,37.1657,37.2574,55200.0
2013-04-15 13:10:00,40.63,40.65,40.59,40.59,58800.0,37.2666,37.285,37.2299,37.2299,58800.0
2013-04-15 13:15:00,40.59,40.6,40.52,40.55,171200.0,37.2299,37.2391,37.1657,37.1932,171200.0
2013-04-15 13:20:00,40.54,40.58,40.52,40.57,42800.0,37.1841,37.2208,37.1657,37.2116,42800.0
2013-04-15 13:25:00,40.57,40.6,40.53,40.6,69600.0,37.2116,37.2391,37.1749,37.2391,69600.0
2013-04-15 13:30:00,40.59,40.65,40.56,40.65,132400.0,37.2299,37.285,37.2024,37.285,132400.0
2013-04-15 13:35:00,40.64,40.7,40.63,40.69,28000.0,37.2758,37.3308,37.2666,37.3217,28000.0
2013-04-15 13:40:00,40.69,40.69,40.63,40.63,49600.0,37.3217,37.3217,37.2666,37.2666,49600.0
2013-04-15 13:45:00,40.63,40.66,40.62,40.66,61600.0,37.2666,37.2941,37.2574,37.2941,61600.0
2013-04-15 13:50:00,40.66,40.68,40.64,40.66,37600.0,37.2941,37.3125,37.2758,37.2941,37600.0
2013-04-15 13:55:00,40.66,40.66,40.62,40.65,75600.0,37.2941,37.2941,37.2574,37.285,75600.0
2013-04-15 14:00:00,40.65,40.67,40.62,40.64,82400.0,37.285,37.3033,37.2574,37.2758,82400.0
2013-04-15 14:05:00,40.64,40.64,40.56,40.62,45600.0,37.2758,37.2758,37.2024,37.2574,45600.0
2013-04-15 14:10:00,40.63,40.66,40.59,40.62,42800.0,37.2666,37.2941,37.2299,37.2574,42800.0
2013-04-15 14:15:00,40.62,40.63,40.57,40.61,52800.0,37.2574,37.2666,37.2116,37.2483,52800.0
2013-04-15 14:20:00,40.61,40.65,40.6,40.63,100000.0,37.2483,37.285,37.2391,37.2666,100000.0
2013-04-15 14:25:00,40.62,40.62,40.57,40.59,50000.0,37.2574,37.2574,37.2116,37.2299,50000.0
2013-04-15 14:30:00,40.6,40.62,40.57,40.57,82000.0,37.2391,37.2574,37.2116,37.2116,82000.0
2013-04-15 14:35:00,40.57,40.63,40.57,40.59,56800.0,37.2116,37.2666,37.2116,37.2299,56800.0
2013-04-15 14:40:00,40.6,40.74,40.6,40.74,62000.0,37.2391,37.3675,37.2391,37.3675,62000.0
2013-04-15 14:45:00,40.75,40.8,40.74,40.76,70000.0,37.3767,37.4225,37.3675,37.3859,70000.0
2013-04-15 14:50:00,40.76,40.78,40.72,40.73,64000.0,37.3859,37.4042,37.3492,37.3583,64000.0
2013-04-15 14:55:00,40.73,40.73,40.59,40.62,84400.0,37.3583,37.3583,37.2299,37.2574,84400.0
2013-04-15 15:00:00,40.61,40.65,40.48,40.61,312400.0,37.2483,37.285,37.129,37.2483,312400.0
2013-04-15 15:05:00,40.6,40.63,40.51,40.57,79600.0,37.2391,37.2666,37.1566,37.2116,79600.0
2013-04-15 15:10:00,40.57,40.59,40.5,40.59,132400.0,37.2116,37.2299,37.1474,37.2299,132400.0
2013-04-15 15:15:00,40.6,40.67,40.59,40.64,110800.0,37.2391,37.3033,37.2299,37.2758,110800.0
2013-04-15 15:20:00,40.64,40.69,40.61,40.65,130000.0,37.2758,37.3217,37.2483,37.285,130000.0
2013-04-15 15:25:00,40.65,40.65,40.56,40.57,104800.0,37.285,37.285,37.2024,37.2116,104800.0
2013-04-15 15:30:00,40.58,40.6,40.51,40.52,110400.0,37.2208,37.2391,37.1566,37.1657,110400.0
2013-04-15 15:35:00,40.51,40.52,40.48,40.51,412000.0,37.1566,37.1657,37.129,37.1566,412000.0
2013-04-15 15:40:00,40.52,40.55,40.5,40.52,147200.0,37.1657,37.1932,37.1474,37.1657,147200.0
2013-04-15 15:45:00,40.52,40.6,40.51,40.51,167200.0,37.1657,37.2391,37.1566,37.1566,167200.0
2013-04-15 15:50:00,40.51,40.59,40.51,40.53,182800.0,37.1566,37.2299,37.1566,37.1749,182800.0
2013-04-15 15:55:00,40.55,40.56,40.34,40.34,769200.0,37.1932,37.2024,37.0006,37.0006,769200.0
2013-04-16 09:30:00,40.66,40.77,40.63,40.68,320000.0,37.2941,37.395,37.2666,37.3125,320000.0
2013-04-16 09:35:00,40.7,40.81,40.64,40.72,104400.0,37.3308,37.4317,37.2758,37.3492,104400.0
2013-04-16 09:40:00,40.73,40.83,40.7,40.79,123600.0,37.3583,37.4501,37.3308,37.4134,123600.0
2013-04-16 09:45:00,40.78,40.87,40.77,40.87,562800.0,37.4042,37.4868,37.395,37.4868,562800.0
2013-04-16 09:50:00,40.86,40.87,40.74,40.82,146000.0,37.4776,37.4868,37.3675,37.4409,146000.0
2013-04-16 09:55:00,40.83,40.83,40.69,40.8,113600.0,37.4501,37.4501,37.3217,37.4225,113600.0
2013-04-16 10:00:00,40.8,40.82,40.77,40.77,207600.0,37.4225,37.4409,37.395,37.395,207600.0
2013-04-16 10:05:00,40.77,40.82,40.75,40.77,210400.0,37.395,37.4409,37.3767,37.395,210400.0
2013-04-16 10:10:00,40.78,40.8,40.69,40.72,138800.0,37.4042,37.4225,37.3217,37.3492,138800.0
2013-04-16 10:15:00,40.72,40.75,40.69,40.71,89200.0,37.3492,37.3767,37.3217,37.34,89200.0
2013-04-16 10:20:00,40.72,40.77,40.7,40.75,109600.0,37.3492,37.395,37.3308,37.3767,109600.0
2013-04-16 10:25:00,40.74,40.77,40.74,40.75,121600.0,37.3675,37.395,37.3675,37.3767,121600.0
2013-04-16 10:30:00,40.76,40.83,40.75,40.77,346000.0,37.3859,37.4501,37.3767,37.395,346000.0
2013-04-16 10:35:00,40.77,40.79,40.75,40.78,98000.0,37.395,37.4134,37.3767,37.4042,98000.0
2013-04-16 10:40:00,40.77,40.79,40.76,40.77,93600.0,37.395,37.4134,37.3859,37.395,93600.0
2013-04-16 10:45:00,40.77,40.79,40.73,40.78,73200.0,37.395,37.4134,37.3583,37.4042,73200.0
2013-04-16 10:50:00,40.79,40.79,40.71,40.76,89600.0,37.4134,37.4134,37.34,37.3859,89600.0
2013-04-16 10:55:00,40.76,40.77,40.72,40.77,59200.0,37.3859,37.395,37.3492,37.395,59200.0
2013-04-16 11:00:00,40.78,40.79,40.72,40.74,95600.0,37.4042,37.4134,37.3492,37.3675,95600.0
2013-04-16 11:05:00,40.74,40.74,40.72,40.73,96800.0,37.3675,37.3675,37.3492,37.3583,96800.0
2013-04-16 11:10:00,40.74,40.74,40.66,40.74,260000.0,37.3675,37.3675,37.2941,37.3675,260000.0
2013-04-16 11:15:00,40.74,40.87,40.73,40.83,607600.0,37.3675,37.4868,37.3583,37.4501,607600.0
2013-04-16 11:20:00,40.82,40.86,40.8,40.8,103600.0,37.4409,37.4776,37.4225,37.4225,103600.0
2013-04-16 11:25:00,40.8,40.82,40.75,40.81,162000.0,37.4225,37.4409,37.3767,37.4317,162000.0
2013-04-16 11:30:00,40.81,40.83,40.76,40.77,39600.0,37.4317,37.4501,37.3859,37.395,39600.0
2013-04-16 11:35:00,40.75,40.78,40.74,40.77,38400.0,37.3767,37.4042,37.3675,37.395,38400.0
2013-04-16 11:40:00,40.78,40.8,40.75,40.77,43600.0,37.4042,37.4225,37.3767,37.395,43600.0
2013-04-16 11:45:00,40.79,40.86,40.78,40.86,170400.0,37.4134,37.4776,37.4042,37.4776,170400.0
2013-04-16 11:50:00,40.86,40.92,40.85,40.92,156800.0,37.4776,37.5326,37.4684,37.5326,156800.0
2013-04-16 11:55:00,40.91,40.92,40.87,40.9,82800.0,37.5234,37.5326,37.4868,37.5143,82800.0
2013-04-16 12:00:00,40.9,40.94,40.9,40.93,36000.0,37.5143,37.551,37.5143,37.5418,36000.0
2013-04-16 12:05:00,40.92,40.96,40.91,40.96,72400.0,37.5326,37.5693,37.5234,37.5693,72400.0
2013-04-16 12:10:00,40.97,40.99,40.92,40.93,88000.0,37.5785,37.5968,37.5326,37.5418,88000.0
2013-04-16 12:15:00,40.93,40.99,40.93,40.98,28400.0,37.5418,37.5968,37.5418,37.5876,28400.0
2013-04-16 12:20:00,40.97,40.99,40.97,40.97,22400.0,37.5785,37.5968,37.5785,37.5785,22400.0
2013-04-16 12:25:00,40.98,41.15,40.98,41.12,222400.0,37.5876,37.7436,37.5876,37.7161,222400.0
2013-04-16 12:30:00,41.12,41.14,41.09,41.14,175600.0,37.7161,37.7344,37.6885,37.7344,175600.0
2013-04-16 12:35:00,41.14,41.15,41.02,41.03,127600.0,37.7344,37.7436,37.6243,37.6335,127600.0
2013-04-16 12:40:00,41.02,41.05,41.01,41.01,24400.0,37.6243,37.6519,37.6152,37.6152,24400.0
2013-04-16 12:45:00,41.02,41.04,41.01,41.01,20800.0,37.6243,37.6427,37.6152,37.6152,20800.0
2013-04-16 12:50:00,41.01,41.14,41.0,41.11,43600.0,37.6152,37.7344,37.606,37.7069,43600.0
2013-04-16 12:55:00,41.12,41.2,41.12,41.18,57200.0,37.7161,37.7894,37.7161,37.7711,57200.0
2013-04-16 13:00:00,41.17,41.18,41.15,41.15,35200.0,37.7619,37.7711,37.7436,37.7436,35200.0
2013-04-16 13:05:00,41.15,41.16,41.1,41.12,38400.0,37.7436,37.7527,37.6977,37.7161,38400.0
2013-04-16 13:10:00,41.13,41.14,41.12,41.13,221600.0,37.7252,37.7344,37.7161,37.7252,221600.0
2013-04-16 13:15:00,41.13,41.18,41.13,41.16,45200.0,37.7252,37.7711,37.7252,37.7527,45200.0
2013-04-16 13:20:00,41.16,41.17,41.13,41.14,27600.0,37.7527,37.7619,37.7252,37.7344,27600.0
2013-04-16 13:25:00,41.14,41.16,41.13,41.14,46000.0,37.7344,37.7527,37.7252,37.7344,46000.0
2013-04-16 13:30:00,41.15,41.19,41.13,41.13,60000.0,37.7436,37.7803,37.7252,37.7252,60000.0
2013-04-16 13:35:00,41.14,41.16,41.12,41.13,30000.0,37.7344,37.7527,37.7161,37.7252,30000.0
2013-04-16 13:40:00,41.13,41.15,41.08,41.1,40400.0,37.7252,37.7436,37.6794,37.6977,40400.0
2013-04-16 13:45:00,41.09,41.1,41.04,41.07,45600.0,37.6885,37.6977,37.6427,37.6702,45600.0
2013-04-16 13:50:00,41.07,41.07,41.02,41.06,59600.0,37.6702,37.6702,37.6243,37.661,59600.0
2013-04-16 13:55:00,41.05,41.07,41.03,41.05,34400.0,37.6519,37.6702,37.6335,37.6519,34400.0
2013-04-16 14:00:00,41.05,41.08,41.04,41.07,26400.0,37.6519,37.6794,37.6427,37.6702,26400.0
2013-04-16 14:05:00,41.07,41.08,41.04,41.07,34000.0,37.6702,37.6794,37.6427,37.6702,34000.0
2013-04-16 14:10:00,41.08,41.08,40.99,41.03,66400.0,37.6794,37.6794,37.5968,37.6335,66400.0
2013-04-16 14:15:00,41.03,41.03,41.0,41.0,24000.0,37.6335,37.6335,37.606,37.606,24000.0
2013-04-16 14:20:00,41.0,41.02,41.0,41.01,32400.0,37.606,37.6243,37.606,37.6152,32400.0
2013-04-16 14:25:00,41.01,41.03,40.99,41.03,68400.0,37.6152,37.6335,37.5968,37.6335,68400.0
2013-04-16 14:30:00,41.02,41.05,41.0,41.02,56000.0,37.6243,37.6519,37.606,37.6243,56000.0
2013-04-16 14:35:00,41.03,41.04,40.99,41.03,50800.0,37.6335,37.6427,37.5968,37.6335,50800.0
2013-04-16 14:40:00,41.02,41.03,41.0,41.0,15200.0,37.6243,37.6335,37.606,37.606,15200.0
2013-04-16 14:45:00,41.0,41.07,40.99,41.01,122800.0,37.606,37.6702,37.5968,37.6152,122800.0
2013-04-16 14:50:00,41.02,41.02,41.0,41.02,45600.0,37.6243,37.6243,37.606,37.6243,45600.0
2013-04-16 14:55:00,41.02,41.02,40.92,40.92,116000.0,37.6243,37.6243,37.5326,37.5326,116000.0
2013-04-16 15:00:00,40.93,40.97,40.91,40.93,131200.0,37.5418,37.5785,37.5234,37.5418,131200.0
2013-04-16 15:05:00,40.92,40.99,40.92,40.98,117200.0,37.5326,37.5968,37.5326,37.5876,117200.0
2013-04-16 15:10:00,40.98,41.0,40.97,40.99,48800.0,37.5876,37.606,37.5785,37.5968,48800.0
2013-04-16 15:15:00,40.99,41.13,40.99,41.04,181600.0,37.5968,37.7252,37.5968,37.6427,181600.0
2013-04-16 15:20:00,41.04,41.04,40.99,41.02,58800.0,37.6427,37.6427,37.5968,37.6243,58800.0
2013-04-16 15:25:00,41.03,41.05,41.01,41.03,57200.0,37.6335,37.6519,37.6152,37.6335,57200.0
2013-04-16 15:30:00,41.03,41.09,41.03,41.05,111200.0,37.6335,37.6885,37.6335,37.6519,111200.0
2013-04-16 15:35:00,41.04,41.09,41.04,41.06,64400.0,37.6427,37.6885,37.6427,37.661,64400.0
2013-04-16 15:40:00,41.07,41.13,41.05,41.13,147200.0,37.6702,37.7252,37.6519,37.7252,147200.0
2013-04-16 15:45:00,41.12,41.12,41.05,41.08,118400.0,37.7161,37.7161,37.6519,37.6794,118400.0
2013-04-16 15:50:00,41.08,41.12,41.04,41.12,170000.0,37.6794,37.7161,37.6427,37.7161,170000.0
2013-04-16 15:55:00,41.11,41.2,41.07,41.19,754800.0,37.7069,37.7894,37.6702,37.7803,754800.0
2013-04-17 09:30:00,40.94,41.01,40.76,40.77,203200.0,37.551,37.6152,37.3859,37.395,203200.0
2013-04-17 09:35:00,40.76,40.77,40.66,40.69,127600.0,37.3859,37.395,37.2941,37.3217,127600.0
2013-04-17 09:40:00,40.72,40.74,40.68,40.71,88800.0,37.3492,37.3675,37.3125,37.34,88800.0
2013-04-17 09:45:00,40.71,40.83,40.68,40.81,136000.0,37.34,37.4501,37.3125,37.4317,136000.0
2013-04-17 09:50:00,40.81,40.85,40.74,40.84,133200.0,37.4317,37.4684,37.3675,37.4592,133200.0
2013-04-17 09:55:00,40.83,40.9,40.76,40.79,96800.0,37.4501,37.5143,37.3859,37.4134,96800.0
2013-04-17 10:00:00,40.78,40.84,40.74,40.77,145600.0,37.4042,37.4592,37.3675,37.395,145600.0
2013-04-17 10:05:00,40.76,40.83,40.74,40.77,200000.0,37.3859,37.4501,37.3675,37.395,200000.0
2013-04-17 10:10:00,40.78,40.83,40.76,40.77,108800.0,37.4042,37.4501,37.3859,37.395,108800.0
2013-04-17 10:15:00,40.78,40.79,40.75,40.75,60400.0,37.4042,37.4134,37.3767,37.3767,60400.0
2013-04-17 10:20:00,40.77,40.87,40.75,40.85,120000.0,37.395,37.4868,37.3767,37.4684,120000.0
2013-04-17 10:25:00,40.85,40.85,40.77,40.78,59600.0,37.4684,37.4684,37.395,37.4042,59600.0
2013-04-17 10:30:00,40.76,40.77,40.69,40.72,89200.0,37.3859,37.395,37.3217,37.3492,89200.0
2013-04-17 10:35:00,40.72,40.73,40.66,40.67,85600.0,37.3492,37.3583,37.2941,37.3033,85600.0
2013-04-17 10:40:00,40.65,40.66,40.56,40.58,102400.0,37.285,37.2941,37.2024,37.2208,102400.0
2013-04-17 10:45:00,40.58,40.67,40.57,40.65,53200.0,37.2208,37.3033,37.2116,37.285,53200.0
2013-04-17 10:50:00,40.63,40.67,40.59,40.59,32400.0,37.2666,37.3033,37.2299,37.2299,32400.0
2013-04-17 10:55:00,40.59,40.6,40.5,40.53,218400.0,37.2299,37.2391,37.1474,37.1749,218400.0
2013-04-17 11:00:00,40.53,40.56,40.5,40.53,64400.0,37.1749,37.2024,37.1474,37.1749,64400.0
2013-04-17 11:05:00,40.52,40.56,40.49,40.52,123200.0,37.1657,37.2024,37.1382,37.1657,123200.0
2013-04-17 11:10:00,40.53,40.59,40.52,40.57,131600.0,37.1749,37.2299,37.1657,37.2116,131600.0
2013-04-17 11:15:00,40.57,40.57,40.52,40.57,79600.0,37.2116,37.2116,37.1657,37.2116,79600.0
2013-04-17 11:20:00,40.57,40.61,40.55,40.55,58000.0,37.2116,37.2483,37.1932,37.1932,58000.0
2013-04-17 11:25:00,40.56,40.62,40.54,40.58,106000.0,37.2024,37.2574,37.1841,37.2208,106000.0
2013-04-17 11:30:00,40.58,40.58,40.5,40.52,97600.0,37.2208,37.2208,37.1474,37.1657,97600.0
2013-04-17 11:35:00,40.51,40.61,40.51,40.61,51200.0,37.1566,37.2483,37.1566,37.2483,51200.0
2013-04-17 11:40:00,40.61,40.65,40.58,40.58,38800.0,37.2483,37.285,37.2208,37.2208,38800.0
2013-04-17 11:45:00,40.59,40.65,40.56,40.63,352400.0,37.2299,37.285,37.2024,37.2666,352400.0
2013-04-17 11:50:00,40.63,40.71,40.61,40.67,175600.0,37.2666,37.34,37.2483,37.3033,175600.0
2013-04-17 11:55:00,40.67,40.68,40.6,40.61,19600.0,37.3033,37.3125,37.2391,37.2483,19600.0
2013-04-17 12:00:00,40.61,40.64,40.59,40.6,115600.0,37.2483,37.2758,37.2299,37.2391,115600.0
2013-04-17 12:05:00,40.59,40.62,40.54,40.56,40800.0,37.2299,37.2574,37.1841,37.2024,40800.0
2013-04-17 12:10:00,40.57,40.63,40.57,40.6,246000.0,37.2116,37.2666,37.2116,37.2391,246000.0
2013-04-17 12:15:00,40.6,40.62,40.56,40.6,130000.0,37.2391,37.2574,37.2024,37.2391,130000.0
2013-04-17 12:20:00,40.6,40.6,40.54,40.59,128000.0,37.2391,37.2391,37.1841,37.2299,128000.0
2013-04-17 12:25:00,40.58,40.59,40.49,40.51,155600.0,37.2208,37.2299,37.1382,37.1566,155600.0
2013-04-17 12:30:00,40.52,40.56,40.51,40.55,155200.0,37.1657,37.2024,37.1566,37.1932,155200.0
2013-04-17 12:35:00,40.56,40.57,40.52,40.56,34000.0,37.2024,37.2116,37.1657,37.2024,34000.0
2013-04-17 12:40:00,40.52,40.54,40.51,40.54,41200.0,37.1657,37.1841,37.1566,37.1841,41200.0
2013-04-17 12:45:00,40.54,40.58,40.5,40.5,52400.0,37.1841,37.2208,37.1474,37.1474,52400.0
2013-04-17 12:50:00,40.5,40.63,40.5,40.6,110000.0,37.1474,37.2666,37.1474,37.2391,110000.0
2013-04-17 12:55:00,40.6,40.67,40.58,40.64,66400.0,37.2391,37.3033,37.2208,37.2758,66400.0
2013-04-17 13:00:00,40.64,40.69,40.61,40.68,40400.0,37.2758,37.3217,37.2483,37.3125,40400.0
2013-04-17 13:05:00,40.69,40.7,40.59,40.61,50000.0,37.3217,37.3308,37.2299,37.2483,50000.0
2013-04-17 13:10:00,40.62,40.64,40.58,40.6,32000.0,37.2574,37.2758,37.2208,37.2391,32000.0
2013-04-17 13:15:00,40.6,40.63,40.6,40.6,38800.0,37.2391,37.2666,37.2391,37.2391,38800.0
2013-04-17 13:20:00,40.61,40.7,40.6,40.68,64800.0,37.2483,37.3308,37.2391,37.3125,64800.0
2013-04-17 13:25:00,40.7,40.71,40.64,40.68,36000.0,37.3308,37.34,37.2758,37.3125,36000.0
2013-04-17 13:30:00,40.67,40.7,40.66,40.68,60000.0,37.3033,37.3308,37.2941,37.3125,60000.0
2013-04-17 13:35:00,40.68,40.74,40.67,40.72,53600.0,37.3125,37.3675,37.3033,37.3492,53600.0
2013-04-17 13:40:00,40.72,40.85,40.72,40.85,146400.0,37.3492,37.4684,37.3492,37.4684,146400.0
2013-04-17 13:45:00,40.85,40.87,40.8,40.83,121200.0,37.4684,37.4868,37.4225,37.4501,121200.0
2013-04-17 13:50:00,40.84,40.85,40.74,40.8,133600.0,37.4592,37.4684,37.3675,37.4225,133600.0
2013-04-17 13:55:00,40.79,40.82,40.72,40.74,124400.0,37.4134,37.4409,37.3492,37.3675,124400.0
2013-04-17 14:00:00,40.75,40.75,40.7,40.71,125600.0,37.3767,37.3767,37.3308,37.34,125600.0
2013-04-17 14:05:00,40.72,40.76,40.65,40.65,165200.0,37.3492,37.3859,37.285,37.285,165200.0
2013-04-17 14:10:00,40.66,40.73,40.65,40.73,46400.0,37.2941,37.3583,37.285,37.3583,46400.0
2013-04-17 14:15:00,40.74,40.77,40.66,40.66,53600.0,37.3675,37.395,37.2941,37.2941,53600.0
2013-04-17 14:20:00,40.66,40.74,40.66,40.68,44800.0,37.2941,37.3675,37.2941,37.3125,44800.0
2013-04-17 14:25:00,40.68,40.77,40.66,40.73,55200.0,37.3125,37.395,37.2941,37.3583,55200.0
2013-04-17 14:30:00,40.73,40.74,40.68,40.7,59600.0,37.3583,37.3675,37.3125,37.3308,59600.0
2013-04-17 14:35:00,40.71,40.73,40.66,40.67,27600.0,37.34,37.3583,37.2941,37.3033,27600.0
2013-04-17 14:40:00,40.66,40.69,40.57,40.57,106000.0,37.2941,37.3217,37.2116,37.2116,106000.0
2013-04-17 14:45:00,40.59,40.66,40.59,40.59,101600.0,37.2299,37.2941,37.2299,37.2299,101600.0
2013-04-17 14:50:00,40.59,40.63,40.56,40.62,86000.0,37.2299,37.2666,37.2024,37.2574,86000.0
2013-04-17 14:55:00,40.63,40.67,40.63,40.64,71200.0,37.2666,37.3033,37.2666,37.2758,71200.0
2013-04-17 15:00:00,40.65,40.66,40.62,40.64,35600.0,37.285,37.2941,37.2574,37.2758,35600.0
2013-04-17 15:05:00,40.64,40.67,40.62,40.67,60800.0,37.2758,37.3033,37.2574,37.3033,60800.0
2013-04-17 15:10:00,40.67,40.73,40.65,40.71,65600.0,37.3033,37.3583,37.285,37.34,65600.0
2013-04-17 15:15:00,40.71,40.77,40.71,40.71,92400.0,37.34,37.395,37.34,37.34,92400.0
2013-04-17 15:20:00,40.71,40.73,40.69,40.72,64000.0,37.34,37.3583,37.3217,37.3492,64000.0
2013-04-17 15:25:00,40.71,40.75,40.69,40.7,49600.0,37.34,37.3767,37.3217,37.3308,49600.0
2013-04-17 15:30:00,40.7,40.73,40.63,40.63,90800.0,37.3308,37.3583,37.2666,37.2666,90800.0
2013-04-17 15:35:00,40.64,40.67,40.62,40.64,117600.0,37.2758,37.3033,37.2574,37.2758,117600.0
2013-04-17 15:40:00,40.65,40.66,40.61,40.64,245200.0,37.285,37.2941,37.2483,37.2758,245200.0
2013-04-17 15:45:00,40.65,40.72,40.59,40.72,128400.0,37.285,37.3492,37.2299,37.3492,128400.0
2013-04-17 15:50:00,40.72,40.74,40.66,40.71,126400.0,37.3492,37.3675,37.2941,37.34,126400.0
2013-04-17 15:55:00,40.71,40.76,40.58,40.58,681200.0,37.34,37.3859,37.2208,37.2208,681200.0
2013-04-18 09:30:00,40.65,40.72,40.5,40.52,181200.0,37.285,37.3492,37.1474,37.1657,181200.0
2013-04-18 09:35:00,40.52,40.6,40.42,40.51,347200.0,37.1657,37.2391,37.074,37.1566,347200.0
2013-04-18 09:40:00,40.51,40.66,40.48,40.59,214800.0,37.1566,37.2941,37.129,37.2299,214800.0
2013-04-18 09:45:00,40.57,40.71,40.56,40.62,64800.0,37.2116,37.34,37.2024,37.2574,64800.0
2013-04-18 09:50:00,40.63,40.73,40.59,40.63,191600.0,37.2666,37.3583,37.2299,37.2666,191600.0
2013-04-18 09:55:00,40.62,40.62,40.52,40.57,49200.0,37.2574,37.2574,37.1657,37.2116,49200.0
2013-04-18 10:00:00,40.56,40.56,40.42,40.43,158000.0,37.2024,37.2024,37.074,37.0832,158000.0
2013-04-18 10:05:00,40.42,40.47,40.41,40.45,82800.0,37.074,37.1199,37.0648,37.1015,82800.0
2013-04-18 10:10:00,40.43,40.54,40.41,40.52,129200.0,37.0832,37.1841,37.0648,37.1657,129200.0
2013-04-18 10:15:00,40.52,40.56,40.49,40.51,66800.0,37.1657,37.2024,37.1382,37.1566,66800.0
2013-04-18 10:20:00,40.51,40.56,40.5,40.54,90400.0,37.1566,37.2024,37.1474,37.1841,90400.0
2013-04-18 10:25:00,40.54,40.62,40.5,40.61,161200.0,37.1841,37.2574,37.1474,37.2483,161200.0
2013-04-18 10:30:00,40.62,40.71,40.62,40.67,82000.0,37.2574,37.34,37.2574,37.3033,82000.0
2013-04-18 10:35:00,40.65,40.78,40.63,40.69,105200.0,37.285,37.4042,37.2666,37.3217,105200.0
2013-04-18 10:40:00,40.68,40.69,40.6,40.62,113600.0,37.3125,37.3217,37.2391,37.2574,113600.0
2013-04-18 10:45:00,40.61,40.64,40.57,40.64,96000.0,37.2483,37.2758,37.2116,37.2758,96000.0
2013-04-18 10:50:00,40.61,40.81,40.61,40.8,88800.0,37.2483,37.4317,37.2483,37.4225,88800.0
2013-04-18 10:55:00,40.8,40.85,40.74,40.81,137200.0,37.4225,37.4684,37.3675,37.4317,137200.0
2013-04-18 11:00:00,40.78,40.8,40.69,40.71,100800.0,37.4042,37.4225,37.3217,37.34,100800.0
2013-04-18 11:05:00,40.7,40.74,40.68,40.69,77600.0,37.3308,37.3675,37.3125,37.3217,77600.0
2013-04-18 11:10:00,40.7,40.7,40.61,40.63,126400.0,37.3308,37.3308,37.2483,37.2666,126400.0
2013-04-18 11:15:00,40.65,40.71,40.62,40.64,260400.0,37.285,37.34,37.2574,37.2758,260400.0
2013-04-18 11:20:00,40.64,40.68,40.62,40.65,254000.0,37.2758,37.3125,37.2574,37.285,254000.0
2013-04-18 11:25:00,40.66,40.72,40.65,40.7,188400.0,37.2941,37.3492,37.285,37.3308,188400.0
2013-04-18 11:30:00,40.69,40.74,40.68,40.69,52800.0,37.3217,37.3675,37.3125,37.3217,52800.0
2013-04-18 11:35:00,40.69,40.72,40.67,40.68,102000.0,37.3217,37.3492,37.3033,37.3125,102000.0
2013-04-18 11:40:00,40.69,40.72,40.66,40.67,96000.0,37.3217,37.3492,37.2941,37.3033,96000.0
2013-04-18 11:45:00,40.66,40.7,40.64,40.65,136800.0,37.2941,37.3308,37.2758,37.285,136800.0
2013-04-18 11:50:00,40.67,40.69,40.59,40.68,63600.0,37.3033,37.3217,37.2299,37.3125,63600.0
2013-04-18 11:55:00,40.68,40.7,40.62,40.65,67600.0,37.3125,37.3308,37.2574,37.285,67600.0
2013-04-18 12:00:00,40.67,40.68,40.56,40.56,98400.0,37.3033,37.3125,37.2024,37.2024,98400.0
2013-04-18 12:05:00,40.58,40.58,40.53,40.55,41200.0,37.2208,37.2208,37.1749,37.1932,41200.0
2013-04-18 12:10:00,40.56,40.62,40.55,40.62,45200.0,37.2024,37.2574,37.1932,37.2574,45200.0
2013-04-18 12:15:00,40.61,40.62,40.57,40.6,48400.0,37.2483,37.2574,37.2116,37.2391,48400.0
2013-04-18 12:20:00,40.6,40.65,40.59,40.61,32000.0,37.2391,37.285,37.2299,37.2483,32000.0
2013-04-18 12:25:00,40.63,40.66,40.62,40.64,18800.0,37.2666,37.2941,37.2574,37.2758,18800.0
2013-04-18 12:30:00,40.62,40.66,40.62,40.64,25600.0,37.2574,37.2941,37.2574,37.2758,25600.0
2013-04-18 12:35:00,40.65,40.67,40.6,40.63,51600.0,37.285,37.3033,37.2391,37.2666,51600.0
2013-04-18 12:40:00,40.6,40.63,40.59,40.6,86000.0,37.2391,37.2666,37.2299,37.2391,86000.0
2013-04-18 12:45:00,40.6,40.61,40.59,40.59,23200.0,37.2391,37.2483,37.2299,37.2299,23200.0
2013-04-18 12:50:00,40.6,40.6,40.57,40.59,56400.0,37.2391,37.2391,37.2116,37.2299,56400.0
2013-04-18 12:55:00,40.6,40.63,40.58,40.62,52000.0,37.2391,37.2666,37.2208,37.2574,52000.0
2013-04-18 13:00:00,40.6,40.64,40.59,40.63,26800.0,37.2391,37.2758,37.2299,37.2666,26800.0
2013-04-18 13:05:00,40.65,40.65,40.59,40.63,49200.0,37.285,37.285,37.2299,37.2666,49200.0
2013-04-18 13:10:00,40.64,40.67,40.59,40.59,46400.0,37.2758,37.3033,37.2299,37.2299,46400.0
2013-04-18 13:15:00,40.6,40.61,40.58,40.58,26800.0,37.2391,37.2483,37.2208,37.2208,26800.0
2013-04-18 13:20:00,40.58,40.61,40.57,40.6,36400.0,37.2208,37.2483,37.2116,37.2391,36400.0
2013-04-18 13:25:00,40.6,40.63,40.59,40.61,47200.0,37.2391,37.2666,37.2299,37.2483,47200.0
2013-04-18 13:30:00,40.6,40.6,40.59,40.59,43200.0,37.2391,37.2391,37.2299,37.2299,43200.0
2013-04-18 13:35:00,40.59,40.61,40.59,40.61,59600.0,37.2299,37.2483,37.2299,37.2483,59600.0
2013-04-18 13:40:00,40.61,40.62,40.54,40.56,39200.0,37.2483,37.2574,37.1841,37.2024,39200.0
2013-04-18 13:45:00,40.56,40.56,40.51,40.51,99600.0,37.2024,37.2024,37.1566,37.1566,99600.0
2013-04-18 13:50:00,40.51,40.54,40.5,40.53,142000.0,37.1566,37.1841,37.1474,37.1749,142000.0
2013-04-18 13:55:00,40.53,40.56,40.51,40.56,234800.0,37.1749,37.2024,37.1566,37.2024,234800.0
2013-04-18 14:00:00,40.56,40.58,40.52,40.52,106400.0,37.2024,37.2208,37.1657,37.1657,106400.0
2013-04-18 14:05:00,40.53,40.56,40.51,40.52,108000.0,37.1749,37.2024,37.1566,37.1657,108000.0
2013-04-18 14:10:00,40.51,40.53,40.49,40.52,154000.0,37.1566,37.1749,37.1382,37.1657,154000.0
2013-04-18 14:15:00,40.52,40.52,40.49,40.5,188400.0,37.1657,37.1657,37.1382,37.1474,188400.0
2013-04-18 14:20:00,40.5,40.54,40.49,40.5,150400.0,37.1474,37.1841,37.1382,37.1474,150400.0
2013-04-18 14:25:00,40.51,40.56,40.49,40.54,133200.0,37.1566,37.2024,37.1382,37.1841,133200.0
2013-04-18 14:30:00,40.54,40.55,40.5,40.52,99200.0,37.1841,37.1932,37.1474,37.1657,99200.0
2013-04-18 14:35:00,40.53,40.56,40.5,40.5,74800.0,37.1749,37.2024,37.1474,37.1474,74800.0
2013-04-18 14:40:00,40.5,40.54,40.47,40.47,107200.0,37.1474,37.1841,37.1199,37.1199,107200.0
2013-04-18 14:45:00,40.46,40.52,40.45,40.47,169600.0,37.1107,37.1657,37.1015,37.1199,169600.0
2013-04-18 14:50:00,40.47,40.48,40.43,40.44,94800.0,37.1199,37.129,37.0832,37.0923,94800.0
2013-04-18 14:55:00,40.45,40.47,40.34,40.36,407600.0,37.1015,37.1199,37.0006,37.019,407600.0
2013-04-18 15:00:00,40.36,40.37,40.33,40.33,201600.0,37.019,37.0281,36.9915,36.9915,201600.0
2013-04-18 15:05:00,40.33,40.4,40.33,40.35,203200.0,36.9915,37.0557,36.9915,37.0098,203200.0
2013-04-18 15:10:00,40.35,40.43,40.35,40.42,175200.0,37.0098,37.0832,37.0098,37.074,175200.0
2013-04-18 15:15:00,40.42,40.43,40.36,40.38,111200.0,37.074,37.0832,37.019,37.0373,111200.0
2013-04-18 15:20:00,40.38,40.38,40.33,40.36,116800.0,37.0373,37.0373,36.9915,37.019,116800.0
2013-04-18 15:25:00,40.35,40.4,40.33,40.36,157200.0,37.0098,37.0557,36.9915,37.019,157200.0
2013-04-18 15:30:00,40.36,40.49,40.36,40.49,193600.0,37.019,37.1382,37.019,37.1382,193600.0
2013-04-18 15:35:00,40.49,40.49,40.41,40.44,106800.0,37.1382,37.1382,37.0648,37.0923,106800.0
2013-04-18 15:40:00,40.44,40.52,40.44,40.52,118000.0,37.0923,37.1657,37.0923,37.1657,118000.0
2013-04-18 15:45:00,40.52,40.6,40.49,40.55,481600.0,37.1657,37.2391,37.1382,37.1932,481600.0
2013-04-18 15:50:00,40.56,40.56,40.49,40.51,236000.0,37.2024,37.2024,37.1382,37.1566,236000.0
2013-04-18 15:55:00,40.51,40.53,40.32,40.35,1023200.0,37.1566,37.1749,36.9823,37.0098,1023200.0
2013-04-19 09:30:00,40.52,40.62,40.45,40.48,1168800.0,37.1657,37.2574,37.1015,37.129,1168800.0
2013-04-19 09:35:00,40.48,40.58,40.44,40.58,92800.0,37.129,37.2208,37.0923,37.2208,92800.0
2013-04-19 09:40:00,40.57,40.63,40.5,40.5,189600.0,37.2116,37.2666,37.1474,37.1474,189600.0
2013-04-19 09:45:00,40.52,40.6,40.49,40.54,152000.0,37.1657,37.2391,37.1382,37.1841,152000.0
2013-04-19 09:50:00,40.55,40.63,40.52,40.55,48400.0,37.1932,37.2666,37.1657,37.1932,48400.0
2013-04-19 09:55:00,40.55,40.58,40.5,40.58,56400.0,37.1932,37.2208,37.1474,37.2208,56400.0
2013-04-19 10:00:00,40.58,40.69,40.57,40.65,96400.0,37.2208,37.3217,37.2116,37.285,96400.0
2013-04-19 10:05:00,40.67,40.78,40.67,40.72,120000.0,37.3033,37.4042,37.3033,37.3492,120000.0
2013-04-19 10:10:00,40.73,40.76,40.71,40.75,101200.0,37.3583,37.3859,37.34,37.3767,101200.0
2013-04-19 10:15:00,40.74,40.79,40.72,40.75,100800.0,37.3675,37.4134,37.3492,37.3767,100800.0
2013-04-19 10:20:00,40.75,40.76,40.68,40.68,113600.0,37.3767,37.3859,37.3125,37.3125,113600.0
2013-04-19 10:25:00,40.7,40.71,40.63,40.7,100400.0,37.3308,37.34,37.2666,37.3308,100400.0
2013-04-19 10:30:00,40.69,40.71,40.67,40.7,80000.0,37.3217,37.34,37.3033,37.3308,80000.0
2013-04-19 10:35:00,40.7,40.72,40.67,40.7,46400.0,37.3308,37.3492,37.3033,37.3308,46400.0
2013-04-19 10:40:00,40.67,40.72,40.66,40.71,54000.0,37.3033,37.3492,37.2941,37.34,54000.0
2013-04-19 10:45:00,40.72,40.74,40.68,40.71,76400.0,37.3492,37.3675,37.3125,37.34,76400.0
2013-04-19 10:50:00,40.71,40.71,40.67,40.71,74400.0,37.34,37.34,37.3033,37.34,74400.0
2013-04-19 10:55:00,40.7,40.74,40.67,40.73,60800.0,37.3308,37.3675,37.3033,37.3583,60800.0
2013-04-19 11:00:00,40.73,40.74,40.65,40.67,68800.0,37.3583,37.3675,37.285,37.3033,68800.0
2013-04-19 11:05:00,40.67,40.73,40.63,40.71,54800.0,37.3033,37.3583,37.2666,37.34,54800.0
2013-04-19 11:10:00,40.72,40.76,40.69,40.76,85600.0,37.3492,37.3859,37.3217,37.3859,85600.0
2013-04-19 11:15:00,40.76,40.82,40.75,40.78,71600.0,37.3859,37.4409,37.3767,37.4042,71600.0
2013-04-19 11:20:00,40.79,40.81,40.77,40.81,58400.0,37.4134,37.4317,37.395,37.4317,58400.0
2013-04-19 11:25:00,40.81,40.83,40.77,40.78,62400.0,37.4317,37.4501,37.395,37.4042,62400.0
2013-04-19 11:30:00,40.78,40.91,40.78,40.89,98400.0,37.4042,37.5234,37.4042,37.5051,98400.0
2013-04-19 11:35:00,40.9,40.99,40.9,40.97,100000.0,37.5143,37.5968,37.5143,37.5785,100000.0
2013-04-19 11:40:00,40.98,40.98,40.9,40.95,106400.0,37.5876,37.5876,37.5143,37.5601,106400.0
2013-04-19 11:45:00,40.95,40.97,40.94,40.96,88000.0,37.5601,37.5785,37.551,37.5693,88000.0
2013-04-19 11:50:00,40.97,41.01,40.94,40.99,110400.0,37.5785,37.6152,37.551,37.5968,110400.0
2013-04-19 11:55:00,40.99,41.02,40.98,40.99,108800.0,37.5968,37.6243,37.5876,37.5968,108800.0
2013-04-19 12:00:00,40.99,41.02,40.97,40.99,48400.0,37.5968,37.6243,37.5785,37.5968,48400.0
2013-04-19 12:05:00,40.99,41.02,40.97,40.99,31200.0,37.5968,37.6243,37.5785,37.5968,31200.0
2013-04-19 12:10:00,41.0,41.02,40.95,41.01,46800.0,37.606,37.6243,37.5601,37.6152,46800.0
2013-04-19 12:15:00,41.0,41.02,40.95,40.97,82000.0,37.606,37.6243,37.5601,37.5785,82000.0
2013-04-19 12:20:00,40.97,40.98,40.94,40.96,70000.0,37.5785,37.5876,37.551,37.5693,70000.0
2013-04-19 12:25:00,40.96,40.97,40.94,40.96,26800.0,37.5693,37.5785,37.551,37.5693,26800.0
2013-04-19 12:30:00,40.95,41.01,40.94,40.98,270000.0,37.5601,37.6152,37.551,37.5876,270000.0
2013-04-19 12:35:00,41.0,41.0,40.96,40.97,17600.0,37.606,37.606,37.5693,37.5785,17600.0
2013-04-19 12:40:00,40.97,40.98,40.94,40.96,21600.0,37.5785,37.5876,37.551,37.5693,21600.0
2013-04-19 12:45:00,40.96,40.96,40.88,40.88,109600.0,37.5693,37.5693,37.4959,37.4959,109600.0
2013-04-19 12:50:00,40.88,40.89,40.88,40.89,11600.0,37.4959,37.5051,37.4959,37.5051,11600.0
2013-04-19 12:55:00,40.88,40.89,40.88,40.88,6000.0,37.4959,37.5051,37.4959,37.4959,6000.0
2013-04-19 13:00:00,40.88,40.89,40.85,40.88,65200.0,37.4959,37.5051,37.4684,37.4959,65200.0
2013-04-19 13:05:00,40.88,40.9,40.86,40.87,84400.0,37.4959,37.5143,37.4776,37.4868,84400.0
2013-04-19 13:10:00,40.88,40.94,40.86,40.91,38400.0,37.4959,37.551,37.4776,37.5234,38400.0
2013-04-19 13:15:00,40.91,40.92,40.88,40.91,14000.0,37.5234,37.5326,37.4959,37.5234,14000.0
2013-04-19 13:20:00,40.9,40.96,40.89,40.95,22000.0,37.5143,37.5693,37.5051,37.5601,22000.0
2013-04-19 13:25:00,40.94,40.96,40.93,40.96,14800.0,37.551,37.5693,37.5418,37.5693,14800.0
2013-04-19 13:30:00,40.96,40.97,40.94,40.94,21600.0,37.5693,37.5785,37.551,37.551,21600.0
2013-04-19 13:35:00,40.95,40.98,40.95,40.98,29600.0,37.5601,37.5876,37.5601,37.5876,29600.0
2013-04-19 13:40:00,40.98,40.98,40.94,40.96,31600.0,37.5876,37.5876,37.551,37.5693,31600.0
2013-04-19 13:45:00,40.95,40.98,40.92,40.94,30000.0,37.5601,37.5876,37.5326,37.551,30000.0
2013-04-19 13:50:00,40.94,40.97,40.91,40.96,46800.0,37.551,37.5785,37.5234,37.5693,46800.0
2013-04-19 13:55:00,40.96,40.98,40.94,40.94,13200.0,37.5693,37.5876,37.551,37.551,13200.0
2013-04-19 14:00:00,40.94,40.95,40.93,40.94,25200.0,37.551,37.5601,37.5418,37.551,25200.0
2013-04-19 14:05:00,40.94,40.95,40.93,40.94,90800.0,37.551,37.5601,37.5418,37.551,90800.0
2013-04-19 14:10:00,40.94,40.96,40.93,40.94,22800.0,37.551,37.5693,37.5418,37.551,22800.0
2013-04-19 14:15:00,40.93,40.94,40.92,40.92,19600.0,37.5418,37.551,37.5326,37.5326,19600.0
2013-04-19 14:20:00,40.92,40.96,40.91,40.95,106000.0,37.5326,37.5693,37.5234,37.5601,106000.0
2013-04-19 14:25:00,40.96,40.98,40.94,40.96,36400.0,37.5693,37.5876,37.551,37.5693,36400.0
2013-04-19 14:30:00,40.98,41.02,40.97,41.01,38800.0,37.5876,37.6243,37.5785,37.6152,38800.0
2013-04-19 14:35:00,41.01,41.03,40.97,40.97,152400.0,37.6152,37.6335,37.5785,37.5785,152400.0
2013-04-19 14:40:00,40.97,40.99,40.91,40.92,30000.0,37.5785,37.5968,37.5234,37.5326,30000.0
2013-04-19 14:45:00,40.93,40.95,40.88,40.89,29200.0,37.5418,37.5601,37.4959,37.5051,29200.0
2013-04-19 14:50:00,40.89,40.9,40.88,40.89,42800.0,37.5051,37.5143,37.4959,37.5051,42800.0
2013-04-19 14:55:00,40.89,40.89,40.88,40.88,26000.0,37.5051,37.5051,37.4959,37.4959,26000.0
2013-04-19 15:00:00,40.86,40.89,40.84,40.84,36400.0,37.4776,37.5051,37.4592,37.4592,36400.0
2013-04-19 15:05:00,40.85,40.9,40.83,40.87,42000.0,37.4684,37.5143,37.4501,37.4868,42000.0
2013-04-19 15:10:00,40.87,40.88,40.85,40.87,29200.0,37.4868,37.4959,37.4684,37.4868,29200.0
2013-04-19 15:15:00,40.88,40.89,40.85,40.88,47200.0,37.4959,37.5051,37.4684,37.4959,47200.0
2013-04-19 15:20:00,40.87,40.94,40.87,40.91,66000.0,37.4868,37.551,37.4868,37.5234,66000.0
2013-04-19 15:25:00,40.91,40.96,40.91,40.95,33600.0,37.5234,37.5693,37.5234,37.5601,33600.0
2013-04-19 15:30:00,40.96,40.98,40.95,40.95,60800.0,37.5693,37.5876,37.5601,37.5601,60800.0
2013-04-19 15:35:00,40.95,41.03,40.95,40.99,119600.0,37.5601,37.6335,37.5601,37.5968,119600.0
2013-04-19 15:40:00,40.99,41.03,40.97,40.99,60800.0,37.5968,37.6335,37.5785,37.5968,60800.0
2013-04-19 15:45:00,41.0,41.01,40.98,41.0,140000.0,37.606,37.6152,37.5876,37.606,140000.0
2013-04-19 15:50:00,41.0,41.01,40.97,40.97,101600.0,37.606,37.6152,37.5785,37.5785,101600.0
2013-04-19 15:55:00,40.98,41.01,40.97,40.98,385200.0,37.5876,37.6152,37.5785,37.5876,385200.0
2013-04-22 09:30:00,40.89,41.09,40.89,40.89,241600.0,37.5051,37.6885,37.5051,37.5051,241600.0
2013-04-22 09:35:00,40.88,40.88,40.73,40.74,108000.0,37.4959,37.4959,37.3583,37.3675,108000.0
2013-04-22 09:40:00,40.76,40.82,40.69,40.8,192400.0,37.3859,37.4409,37.3217,37.4225,192400.0
2013-04-22 09:45:00,40.8,40.81,40.73,40.73,85200.0,37.4225,37.4317,37.3583,37.3583,85200.0
2013-04-22 09:50:00,40.73,40.81,40.69,40.8,73600.0,37.3583,37.4317,37.3217,37.4225,73600.0
2013-04-22 09:55:00,40.78,40.79,40.73,40.75,39200.0,37.4042,37.4134,37.3583,37.3767,39200.0
2013-04-22 10:00:00,40.76,40.82,40.7,40.82,97200.0,37.3859,37.4409,37.3308,37.4409,97200.0
2013-04-22 10:05:00,40.8,40.8,40.75,40.76,74800.0,37.4225,37.4225,37.3767,37.3859,74800.0
2013-04-22 10:10:00,40.75,40.76,40.72,40.72,86000.0,37.3767,37.3859,37.3492,37.3492,86000.0
2013-04-22 10:15:00,40.72,40.81,40.72,40.77,40000.0,37.3492,37.4317,37.3492,37.395,40000.0
2013-04-22 10:20:00,40.78,40.84,40.73,40.73,48400.0,37.4042,37.4592,37.3583,37.3583,48400.0
2013-04-22 10:25:00,40.74,40.76,40.7,40.72,53200.0,37.3675,37.3859,37.3308,37.3492,53200.0
2013-04-22 10:30:00,40.71,40.72,40.65,40.67,125600.0,37.34,37.3492,37.285,37.3033,125600.0
2013-04-22 10:35:00,40.66,40.69,40.62,40.67,108000.0,37.2941,37.3217,37.2574,37.3033,108000.0
2013-04-22 10:40:00,40.67,40.75,40.66,40.72,62000.0,37.3033,37.3767,37.2941,37.3492,62000.0
2013-04-22 10:45:00,40.74,40.83,40.74,40.82,42800.0,37.3675,37.4501,37.3675,37.4409,42800.0
2013-04-22 10:50:00,40.8,40.83,40.76,40.78,20000.0,37.4225,37.4501,37.3859,37.4042,20000.0
2013-04-22 10:55:00,40.78,40.78,40.72,40.75,63600.0,37.4042,37.4042,37.3492,37.3767,63600.0
2013-04-22 11:00:00,40.75,40.76,40.73,40.74,32800.0,37.3767,37.3859,37.3583,37.3675,32800.0
2013-04-22 11:05:00,40.74,40.8,40.74,40.78,27600.0,37.3675,37.4225,37.3675,37.4042,27600.0
2013-04-22 11:10:00,40.77,40.81,40.73,40.73,38400.0,37.395,37.4317,37.3583,37.3583,38400.0
2013-04-22 11:15:00,40.73,40.74,40.69,40.71,44800.0,37.3583,37.3675,37.3217,37.34,44800.0
2013-04-22 11:20:00,40.71,40.73,40.68,40.69,31600.0,37.34,37.3583,37.3125,37.3217,31600.0
2013-04-22 11:25:00,40.68,40.75,40.68,40.72,40800.0,37.3125,37.3767,37.3125,37.3492,40800.0
2013-04-22 11:30:00,40.71,40.73,40.7,40.73,21600.0,37.34,37.3583,37.3308,37.3583,21600.0
2013-04-22 11:35:00,40.74,40.79,40.73,40.79,24000.0,37.3675,37.4134,37.3583,37.4134,24000.0
2013-04-22 11:40:00,40.79,40.86,40.79,40.86,64800.0,37.4134,37.4776,37.4134,37.4776,64800.0
2013-04-22 11:45:00,40.86,40.86,40.79,40.79,62800.0,37.4776,37.4776,37.4134,37.4134,62800.0
2013-04-22 11:50:00,40.79,40.83,40.79,40.8,38800.0,37.4134,37.4501,37.4134,37.4225,38800.0
2013-04-22 11:55:00,40.81,40.83,40.79,40.82,48000.0,37.4317,37.4501,37.4134,37.4409,48000.0
2013-04-22 12:00:00,40.83,40.84,40.8,40.81,43200.0,37.4501,37.4592,37.4225,37.4317,43200.0
2013-04-22 12:05:00,40.81,40.86,40.81,40.85,64000.0,37.4317,37.4776,37.4317,37.4684,64000.0
2013-04-22 12:10:00,40.85,40.89,40.84,40.84,45600.0,37.4684,37.5051,37.4592,37.4592,45600.0
2013-04-22 12:15:00,40.84,40.85,40.82,40.84,40400.0,37.4592,37.4684,37.4409,37.4592,40400.0
2013-04-22 12:20:00,40.83,40.86,40.83,40.84,21600.0,37.4501,37.4776,37.4501,37.4592,21600.0
2013-04-22 12:25:00,40.84,40.84,40.82,40.84,84000.0,37.4592,37.4592,37.4409,37.4592,84000.0
2013-04-22 12:30:00,40.84,40.87,40.82,40.82,52400.0,37.4592,37.4868,37.4409,37.4409,52400.0
2013-04-22 12:35:00,40.83,40.83,40.79,40.81,50800.0,37.4501,37.4501,37.4134,37.4317,50800.0
2013-04-22 12:40:00,40.82,40.85,40.79,40.8,9200.0,37.4409,37.4684,37.4134,37.4225,9200.0
2013-04-22 12:45:00,40.81,40.83,40.8,40.82,35600.0,37.4317,37.4501,37.4225,37.4409,35600.0
2013-04-22 12:50:00,40.81,40.84,40.79,40.8,33600.0,37.4317,37.4592,37.4134,37.4225,33600.0
2013-04-22 12:55:00,40.82,40.82,40.77,40.77,31200.0,37.4409,37.4409,37.395,37.395,31200.0
2013-04-22 13:00:00,40.78,40.78,40.74,40.74,14000.0,37.4042,37.4042,37.3675,37.3675,14000.0
2013-04-22 13:05:00,40.75,40.77,40.72,40.74,94800.0,37.3767,37.395,37.3492,37.3675,94800.0
2013-04-22 13:10:00,40.74,40.74,40.7,40.7,32000.0,37.3675,37.3675,37.3308,37.3308,32000.0
2013-04-22 13:15:00,40.7,40.72,40.69,40.72,81200.0,37.3308,37.3492,37.3217,37.3492,81200.0
2013-04-22 13:20:00,40.71,40.74,40.71,40.72,16400.0,37.34,37.3675,37.34,37.3492,16400.0
2013-04-22 13:25:00,40.72,40.78,40.71,40.76,42400.0,37.3492,37.4042,37.34,37.3859,42400.0
2013-04-22 13:30:00,40.76,40.8,40.76,40.79,74400.0,37.3859,37.4225,37.3859,37.4134,74400.0
2013-04-22 13:35:00,40.79,40.81,40.79,40.8,22400.0,37.4134,37.4317,37.4134,37.4225,22400.0
2013-04-22 13:40:00,40.81,40.83,40.76,40.82,64000.0,37.4317,37.4501,37.3859,37.4409,64000.0
2013-04-22 13:45:00,40.81,40.82,40.76,40.77,25600.0,37.4317,37.4409,37.3859,37.395,25600.0
2013-04-22 13:50:00,40.76,40.79,40.73,40.79,29600.0,37.3859,37.4134,37.3583,37.4134,29600.0
2013-04-22 13:55:00,40.78,40.78,40.74,40.74,6000.0,37.4042,37.4042,37.3675,37.3675,6000.0
2013-04-22 14:00:00,40.74,40.79,40.74,40.77,33200.0,37.3675,37.4134,37.3675,37.395,33200.0
2013-04-22 14:05:00,40.76,40.81,40.76,40.78,80000.0,37.3859,37.4317,37.3859,37.4042,80000.0
2013-04-22 14:10:00,40.78,40.78,40.74,40.76,40400.0,37.4042,37.4042,37.3675,37.3859,40400.0
2013-04-22 14:15:00,40.76,40.8,40.75,40.77,72000.0,37.3859,37.4225,37.3767,37.395,72000.0
2013-04-22 14:20:00,40.78,40.83,40.77,40.82,45600.0,37.4042,37.4501,37.395,37.4409,45600.0
2013-04-22 14:25:00,40.83,40.85,40.82,40.83,69200.0,37.4501,37.4684,37.4409,37.4501,69200.0
2013-04-22 14:30:00,40.84,40.88,40.83,40.88,38400.0,37.4592,37.4959,37.4501,37.4959,38400.0
2013-04-22 14:35:00,40.9,40.93,40.87,40.9,66800.0,37.5143,37.5418,37.4868,37.5143,66800.0
2013-04-22 14:40:00,40.9,40.95,40.9,40.92,80800.0,37.5143,37.5601,37.5143,37.5326,80800.0
2013-04-22 14:45:00,40.92,40.93,40.85,40.85,32800.0,37.5326,37.5418,37.4684,37.4684,32800.0
2013-04-22 14:50:00,40.85,40.9,40.85,40.87,44400.0,37.4684,37.5143,37.4684,37.4868,44400.0
2013-04-22 14:55:00,40.87,40.88,40.83,40.85,61200.0,37.4868,37.4959,37.4501,37.4684,61200.0
2013-04-22 15:00:00,40.85,40.91,40.85,40.87,42000.0,37.4684,37.5234,37.4684,37.4868,42000.0
2013-04-22 15:05:00,40.88,40.88,40.83,40.84,25600.0,37.4959,37.4959,37.4501,37.4592,25600.0
2013-04-22 15:10:00,40.83,40.9,40.83,40.9,75200.0,37.4501,37.5143,37.4501,37.5143,75200.0
2013-04-22 15:15:00,40.89,40.92,40.87,40.9,66800.0,37.5051,37.5326,37.4868,37.5143,66800.0
2013-04-22 15:20:00,40.9,40.94,40.89,40.94,81200.0,37.5143,37.551,37.5051,37.551,81200.0
2013-04-22 15:25:00,40.94,40.96,40.93,40.95,89200.0,37.551,37.5693,37.5418,37.5601,89200.0
2013-04-22 15:30:00,40.95,40.98,40.93,40.98,70400.0,37.5601,37.5876,37.5418,37.5876,70400.0
2013-04-22 15:35:00,40.98,40.99,40.95,40.99,37600.0,37.5876,37.5968,37.5601,37.5968,37600.0
2013-04-22 15:40:00,40.98,40.99,40.94,40.99,44400.0,37.5876,37.5968,37.551,37.5968,44400.0
2013-04-22 15:45:00,40.99,40.99,40.86,40.88,148000.0,37.5968,37.5968,37.4776,37.4959,148000.0
2013-04-22 15:50:00,40.88,40.9,40.85,40.85,125200.0,37.4959,37.5143,37.4684,37.4684,125200.0
2013-04-22 15:55:00,40.85,40.88,40.83,40.86,162400.0,37.4684,37.4959,37.4501,37.4776,162400.0
2013-04-23 09:30:00,41.07,41.07,40.88,41.06,164000.0,37.6702,37.6702,37.4959,37.661,164000.0
2013-04-23 09:35:00,41.06,41.08,41.02,41.05,101600.0,37.661,37.6794,37.6243,37.6519,101600.0
2013-04-23 09:40:00,41.08,41.16,41.06,41.15,81600.0,37.6794,37.7527,37.661,37.7436,81600.0
2013-04-23 09:45:00,41.16,41.17,41.09,41.13,61600.0,37.7527,37.7619,37.6885,37.7252,61600.0
2013-04-23 09:50:00,41.15,41.16,41.12,41.15,61600.0,37.7436,37.7527,37.7161,37.7436,61600.0
2013-04-23 09:55:00,41.15,41.2,41.09,41.11,92400.0,37.7436,37.7894,37.6885,37.7069,92400.0
2013-04-23 10:00:00,41.09,41.16,41.06,41.12,72800.0,37.6885,37.7527,37.661,37.7161,72800.0
2013-04-23 10:05:00,41.12,41.18,41.12,41.18,69600.0,37.7161,37.7711,37.7161,37.7711,69600.0
2013-04-23 10:10:00,41.18,41.24,41.18,41.23,62800.0,37.7711,37.8261,37.7711,37.817,62800.0
2013-04-23 10:15:00,41.24,41.32,41.23,41.29,168000.0,37.8261,37.8995,37.817,37.872,168000.0
2013-04-23 10:20:00,41.3,41.34,41.27,41.28,57600.0,37.8812,37.9178,37.8536,37.8628,57600.0
2013-04-23 10:25:00,41.27,41.3,41.26,41.27,107200.0,37.8536,37.8812,37.8445,37.8536,107200.0
2013-04-23 10:30:00,41.27,41.31,41.24,41.26,44800.0,37.8536,37.8903,37.8261,37.8445,44800.0
2013-04-23 10:35:00,41.26,41.27,41.23,41.24,76400.0,37.8445,37.8536,37.817,37.8261,76400.0
2013-04-23 10:40:00,41.24,41.29,41.23,41.26,78400.0,37.8261,37.872,37.817,37.8445,78400.0
2013-04-23 10:45:00,41.25,41.31,41.25,41.27,143600.0,37.8353,37.8903,37.8353,37.8536,143600.0
2013-04-23 10:50:00,41.26,41.26,41.23,41.23,20000.0,37.8445,37.8445,37.817,37.817,20000.0
2013-04-23 10:55:00,41.23,41.23,41.2,41.2,26000.0,37.817,37.817,37.7894,37.7894,26000.0
2013-04-23 11:00:00,41.2,41.26,41.2,41.24,36400.0,37.7894,37.8445,37.7894,37.8261,36400.0
2013-04-23 11:05:00,41.24,41.29,41.24,41.28,20800.0,37.8261,37.872,37.8261,37.8628,20800.0
2013-04-23 11:10:00,41.28,41.29,41.24,41.24,47600.0,37.8628,37.872,37.8261,37.8261,47600.0
2013-04-23 11:15:00,41.26,41.29,41.24,41.26,62400.0,37.8445,37.872,37.8261,37.8445,62400.0
2013-04-23 11:20:00,41.27,41.27,41.24,41.26,24000.0,37.8536,37.8536,37.8261,37.8445,24000.0
2013-04-23 11:25:00,41.26,41.29,41.26,41.27,22400.0,37.8445,37.872,37.8445,37.8536,22400.0
2013-04-23 11:30:00,41.27,41.3,41.25,41.28,46400.0,37.8536,37.8812,37.8353,37.8628,46400.0
2013-04-23 11:35:00,41.28,41.29,41.26,41.29,41200.0,37.8628,37.872,37.8445,37.872,41200.0
2013-04-23 11:40:00,41.29,41.29,41.27,41.27,47200.0,37.872,37.872,37.8536,37.8536,47200.0
2013-04-23 11:45:00,41.27,41.31,41.27,41.31,159600.0,37.8536,37.8903,37.8536,37.8903,159600.0
2013-04-23 11:50:00,41.31,41.32,41.3,41.31,150800.0,37.8903,37.8995,37.8812,37.8903,150800.0
2013-04-23 11:55:00,41.31,41.32,41.27,41.29,102000.0,37.8903,37.8995,37.8536,37.872,102000.0
2013-04-23 12:00:00,41.29,41.29,41.28,41.29,37200.0,37.872,37.872,37.8628,37.872,37200.0
2013-04-23 12:05:00,41.29,41.29,41.27,41.29,57600.0,37.872,37.872,37.8536,37.872,57600.0
2013-04-23 12:10:00,41.29,41.29,41.25,41.29,27200.0,37.872,37.872,37.8353,37.872,27200.0
2013-04-23 12:15:00,41.28,41.3,41.28,41.3,43200.0,37.8628,37.8812,37.8628,37.8812,43200.0
2013-04-23 12:20:00,41.3,41.31,41.29,41.31,38400.0,37.8812,37.8903,37.872,37.8903,38400.0
2013-04-23 12:25:00,41.31,41.32,41.31,41.32,81600.0,37.8903,37.8995,37.8903,37.8995,81600.0
2013-04-23 12:30:00,41.32,41.34,41.31,41.32,46000.0,37.8995,37.9178,37.8903,37.8995,46000.0
2013-04-23 12:35:00,41.32,41.33,41.31,41.33,44400.0,37.8995,37.9087,37.8903,37.9087,44400.0
2013-04-23 12:40:00,41.32,41.36,41.32,41.36,55200.0,37.8995,37.9362,37.8995,37.9362,55200.0
2013-04-23 12:45:00,41.36,41.36,41.34,41.34,22800.0,37.9362,37.9362,37.9178,37.9178,22800.0
2013-04-23 12:50:00,41.33,41.33,41.31,41.31,30800.0,37.9087,37.9087,37.8903,37.8903,30800.0
2013-04-23 12:55:00,41.31,41.33,41.3,41.33,25600.0,37.8903,37.9087,37.8812,37.9087,25600.0
2013-04-23 13:00:00,41.32,41.35,41.31,41.35,58400.0,37.8995,37.927,37.8903,37.927,58400.0
2013-04-23 13:05:00,41.35,41.36,41.0,41.0,293600.0,37.927,37.9362,37.606,37.606,293600.0
2013-04-23 13:10:00,41.0,41.38,40.96,41.35,309200.0,37.606,37.9545,37.5693,37.927,309200.0
2013-04-23 13:15:00,41.35,41.35,41.31,41.32,96000.0,37.927,37.927,37.8903,37.8995,96000.0
2013-04-23 13:20:00,41.31,41.33,41.27,41.29,54000.0,37.8903,37.9087,37.8536,37.872,54000.0
2013-04-23 13:25:00,41.27,41.28,41.23,41.25,78400.0,37.8536,37.8628,37.817,37.8353,78400.0
2013-04-23 13:30:00,41.24,41.29,41.22,41.25,21600.0,37.8261,37.872,37.8078,37.8353,21600.0
2013-04-23 13:35:00,41.27,41.28,41.24,41.28,64400.0,37.8536,37.8628,37.8261,37.8628,64400.0
2013-04-23 13:40:00,41.27,41.28,41.26,41.26,12800.0,37.8536,37.8628,37.8445,37.8445,12800.0
2013-04-23 13:45:00,41.27,41.31,41.27,41.3,20400.0,37.8536,37.8903,37.8536,37.8812,20400.0
2013-04-23 13:50:00,41.3,41.3,41.27,41.27,28800.0,37.8812,37.8812,37.8536,37.8536,28800.0
2013-04-23 13:55:00,41.3,41.31,41.26,41.29,40400.0,37.8812,37.8903,37.8445,37.872,40400.0
2013-04-23 14:00:00,41.27,41.29,41.25,41.28,31200.0,37.8536,37.872,37.8353,37.8628,31200.0
2013-04-23 14:05:00,41.29,41.29,41.25,41.29,101200.0,37.872,37.872,37.8353,37.872,101200.0
2013-04-23 14:10:00,41.28,41.29,41.24,41.26,42800.0,37.8628,37.872,37.8261,37.8445,42800.0
2013-04-23 14:15:00,41.26,41.27,41.23,41.24,22800.0,37.8445,37.8536,37.817,37.8261,22800.0
2013-04-23 14:20:00,41.24,41.25,41.19,41.22,83600.0,37.8261,37.8353,37.7803,37.8078,83600.0
2013-04-23 14:25:00,41.22,41.25,41.21,41.21,50000.0,37.8078,37.8353,37.7986,37.7986,50000.0
2013-04-23 14:30:00,41.21,41.24,41.2,41.22,80800.0,37.7986,37.8261,37.7894,37.8078,80800.0
2013-04-23 14:35:00,41.23,41.24,41.21,41.23,76000.0,37.817,37.8261,37.7986,37.817,76000.0
2013-04-23 14:40:00,41.23,41.23,41.2,41.2,42000.0,37.817,37.817,37.7894,37.7894,42000.0
2013-04-23 14:45:00,41.2,41.27,41.2,41.27,36000.0,37.7894,37.8536,37.7894,37.8536,36000.0
2013-04-23 14:50:00,41.26,41.27,41.23,41.24,28000.0,37.8445,37.8536,37.817,37.8261,28000.0
2013-04-23 14:55:00,41.24,41.24,41.22,41.23,44400.0,37.8261,37.8261,37.8078,37.817,44400.0
2013-04-23 15:00:00,41.23,41.27,41.23,41.24,42800.0,37.817,37.8536,37.817,37.8261,42800.0
2013-04-23 15:05:00,41.24,41.26,41.22,41.26,59600.0,37.8261,37.8445,37.8078,37.8445,59600.0
2013-04-23 15:10:00,41.25,41.29,41.24,41.26,76400.0,37.8353,37.872,37.8261,37.8445,76400.0
2013-04-23 15:15:00,41.25,41.29,41.25,41.28,50400.0,37.8353,37.872,37.8353,37.8628,50400.0
2013-04-23 15:20:00,41.29,41.32,41.27,41.31,87200.0,37.872,37.8995,37.8536,37.8903,87200.0
2013-04-23 15:25:00,41.32,41.36,41.32,41.35,61200.0,37.8995,37.9362,37.8995,37.927,61200.0
2013-04-23 15:30:00,41.34,41.36,41.33,41.35,67200.0,37.9178,37.9362,37.9087,37.927,67200.0
2013-04-23 15:35:00,41.35,41.38,41.34,41.37,62800.0,37.927,37.9545,37.9178,37.9454,62800.0
2013-04-23 15:40:00,41.37,41.37,41.31,41.33,64000.0,37.9454,37.9454,37.8903,37.9087,64000.0
2013-04-23 15:45:00,41.33,41.37,41.33,41.37,75200.0,37.9087,37.9454,37.9087,37.9454,75200.0
2013-04-23 15:50:00,41.37,41.4,41.36,41.39,106400.0,37.9454,37.9729,37.9362,37.9637,106400.0
2013-04-23 15:55:00,41.39,41.42,41.34,41.4,301600.0,37.9637,37.9912,37.9178,37.9729,301600.0
2013-04-24 09:30:00,41.42,41.74,41.4,41.74,336000.0,37.9912,38.2847,37.9729,38.2847,336000.0
2013-04-24 09:35:00,41.72,41.77,41.7,41.76,208800.0,38.2664,38.3123,38.248,38.3031,208800.0
2013-04-24 09:40:00,41.76,41.77,41.6,41.63,148800.0,38.3031,38.3123,38.1563,38.1838,148800.0
2013-04-24 09:45:00,41.67,41.71,41.65,41.69,118000.0,38.2205,38.2572,38.2022,38.2389,118000.0
2013-04-24 09:50:00,41.69,41.69,41.65,41.69,132000.0,38.2389,38.2389,38.2022,38.2389,132000.0
2013-04-24 09:55:00,41.68,41.7,41.67,41.69,100400.0,38.2297,38.248,38.2205,38.2389,100400.0
2013-04-24 10:00:00,41.69,41.71,41.67,41.67,154000.0,38.2389,38.2572,38.2205,38.2205,154000.0
2013-04-24 10:05:00,41.67,41.73,41.67,41.68,121200.0,38.2205,38.2756,38.2205,38.2297,121200.0
2013-04-24 10:10:00,41.68,41.72,41.68,41.71,92400.0,38.2297,38.2664,38.2297,38.2572,92400.0
2013-04-24 10:15:00,41.71,41.79,41.71,41.76,168400.0,38.2572,38.3306,38.2572,38.3031,168400.0
2013-04-24 10:20:00,41.76,41.77,41.69,41.77,121600.0,38.3031,38.3123,38.2389,38.3123,121600.0
2013-04-24 10:25:00,41.77,41.81,41.76,41.77,119200.0,38.3123,38.3489,38.3031,38.3123,119200.0
2013-04-24 10:30:00,41.77,41.8,41.72,41.79,107200.0,38.3123,38.3398,38.2664,38.3306,107200.0
2013-04-24 10:35:00,41.78,41.8,41.76,41.77,112400.0,38.3214,38.3398,38.3031,38.3123,112400.0
2013-04-24 10:40:00,41.78,41.81,41.77,41.8,109200.0,38.3214,38.3489,38.3123,38.3398,109200.0
2013-04-24 10:45:00,41.81,41.86,41.8,41.86,69200.0,38.3489,38.3948,38.3398,38.3948,69200.0
2013-04-24 10:50:00,41.85,41.87,41.83,41.85,102400.0,38.3856,38.404,38.3673,38.3856,102400.0
2013-04-24 10:55:00,41.85,41.85,41.8,41.83,54800.0,38.3856,38.3856,38.3398,38.3673,54800.0
2013-04-24 11:00:00,41.82,41.85,41.8,41.81,85200.0,38.3581,38.3856,38.3398,38.3489,85200.0
2013-04-24 11:05:00,41.82,41.83,41.79,41.82,63200.0,38.3581,38.3673,38.3306,38.3581,63200.0
2013-04-24 11:10:00,41.82,41.82,41.79,41.81,120000.0,38.3581,38.3581,38.3306,38.3489,120000.0
2013-04-24 11:15:00,41.81,41.83,41.8,41.82,68800.0,38.3489,38.3673,38.3398,38.3581,68800.0
2013-04-24 11:20:00,41.82,41.84,41.81,41.83,42400.0,38.3581,38.3765,38.3489,38.3673,42400.0
2013-04-24 11:25:00,41.83,41.83,41.8,41.8,194400.0,38.3673,38.3673,38.3398,38.3398,194400.0
2013-04-24 11:30:00,41.81,41.83,41.77,41.77,94800.0,38.3489,38.3673,38.3123,38.3123,94800.0
2013-04-24 11:35:00,41.77,41.77,41.74,41.74,46000.0,38.3123,38.3123,38.2847,38.2847,46000.0
2013-04-24 11:40:00,41.74,41.78,41.74,41.77,70400.0,38.2847,38.3214,38.2847,38.3123,70400.0
2013-04-24 11:45:00,41.76,41.81,41.76,41.8,112800.0,38.3031,38.3489,38.3031,38.3398,112800.0
2013-04-24 11:50:00,41.79,41.81,41.77,41.77,64400.0,38.3306,38.3489,38.3123,38.3123,64400.0
2013-04-24 11:55:00,41.77,41.79,41.74,41.75,55600.0,38.3123,38.3306,38.2847,38.2939,55600.0
2013-04-24 12:00:00,41.76,41.77,41.75,41.77,14400.0,38.3031,38.3123,38.2939,38.3123,14400.0
2013-04-24 12:05:00,41.76,41.79,41.76,41.79,34800.0,38.3031,38.3306,38.3031,38.3306,34800.0
2013-04-24 12:10:00,41.78,41.78,41.76,41.77,36000.0,38.3214,38.3214,38.3031,38.3123,36000.0
2013-04-24 12:15:00,41.78,41.78,41.74,41.74,54400.0,38.3214,38.3214,38.2847,38.2847,54400.0
2013-04-24 12:20:00,41.76,41.77,41.72,41.77,54000.0,38.3031,38.3123,38.2664,38.3123,54000.0
2013-04-24 12:25:00,41.77,41.77,41.74,41.75,19200.0,38.3123,38.3123,38.2847,38.2939,19200.0
2013-04-24 12:30:00,41.74,41.75,41.73,41.75,56800.0,38.2847,38.2939,38.2756,38.2939,56800.0
2013-04-24 12:35:00,41.75,41.75,41.72,41.75,90800.0,38.2939,38.2939,38.2664,38.2939,90800.0
2013-04-24 12:40:00,41.74,41.75,41.71,41.73,115200.0,38.2847,38.2939,38.2572,38.2756,115200.0
2013-04-24 12:45:00,41.72,41.75,41.69,41.73,83600.0,38.2664,38.2939,38.2389,38.2756,83600.0
2013-04-24 12:50:00,41.73,41.75,41.7,41.72,84400.0,38.2756,38.2939,38.248,38.2664,84400.0
2013-04-24 12:55:00,41.73,41.75,41.7,41.74,46000.0,38.2756,38.2939,38.248,38.2847,46000.0
2013-04-24 13:00:00,41.75,41.75,41.71,41.75,40400.0,38.2939,38.2939,38.2572,38.2939,40400.0
2013-04-24 13:05:00,41.75,41.76,41.74,41.75,37200.0,38.2939,38.3031,38.2847,38.2939,37200.0
2013-04-24 13:10:00,41.74,41.76,41.73,41.75,42800.0,38.2847,38.3031,38.2756,38.2939,42800.0
2013-04-24 13:15:00,41.75,41.77,41.74,41.76,70000.0,38.2939,38.3123,38.2847,38.3031,70000.0
2013-04-24 13:20:00,41.76,41.77,41.74,41.77,39600.0,38.3031,38.3123,38.2847,38.3123,39600.0
2013-04-24 13:25:00,41.76,41.77,41.74,41.76,27200.0,38.3031,38.3123,38.2847,38.3031,27200.0
2013-04-24 13:30:00,41.75,41.77,41.74,41.77,25600.0,38.2939,38.3123,38.2847,38.3123,25600.0
2013-04-24 13:35:00,41.78,41.81,41.76,41.8,90000.0,38.3214,38.3489,38.3031,38.3398,90000.0
2013-04-24 13:40:00,41.8,41.81,41.76,41.77,32000.0,38.3398,38.3489,38.3031,38.3123,32000.0
2013-04-24 13:45:00,41.77,41.78,41.76,41.76,25200.0,38.3123,38.3214,38.3031,38.3031,25200.0
2013-04-24 13:50:00,41.77,41.79,41.76,41.77,34800.0,38.3123,38.3306,38.3031,38.3123,34800.0
2013-04-24 13:55:00,41.77,41.79,41.77,41.77,31200.0,38.3123,38.3306,38.3123,38.3123,31200.0
2013-04-24 14:00:00,41.77,41.81,41.76,41.81,42400.0,38.3123,38.3489,38.3031,38.3489,42400.0
2013-04-24 14:05:00,41.81,41.81,41.77,41.77,51600.0,38.3489,38.3489,38.3123,38.3123,51600.0
2013-04-24 14:10:00,41.78,41.81,41.77,41.8,48800.0,38.3214,38.3489,38.3123,38.3398,48800.0
2013-04-24 14:15:00,41.8,41.85,41.79,41.84,42000.0,38.3398,38.3856,38.3306,38.3765,42000.0
2013-04-24 14:20:00,41.85,41.86,41.84,41.85,33200.0,38.3856,38.3948,38.3765,38.3856,33200.0
2013-04-24 14:25:00,41.84,41.85,41.84,41.85,16800.0,38.3765,38.3856,38.3765,38.3856,16800.0
2013-04-24 14:30:00,41.84,41.85,41.83,41.84,33600.0,38.3765,38.3856,38.3673,38.3765,33600.0
2013-04-24 14:35:00,41.84,41.86,41.83,41.85,40000.0,38.3765,38.3948,38.3673,38.3856,40000.0
2013-04-24 14:40:00,41.85,41.85,41.82,41.83,29200.0,38.3856,38.3856,38.3581,38.3673,29200.0
2013-04-24 14:45:00,41.83,41.85,41.8,41.81,51200.0,38.3673,38.3856,38.3398,38.3489,51200.0
2013-04-24 14:50:00,41.8,41.81,41.78,41.8,51200.0,38.3398,38.3489,38.3214,38.3398,51200.0
2013-04-24 14:55:00,41.8,41.85,41.8,41.85,30000.0,38.3398,38.3856,38.3398,38.3856,30000.0
2013-04-24 15:00:00,41.84,41.85,41.82,41.83,53600.0,38.3765,38.3856,38.3581,38.3673,53600.0
2013-04-24 15:05:00,41.82,41.85,41.81,41.84,54000.0,38.3581,38.3856,38.3489,38.3765,54000.0
2013-04-24 15:10:00,41.84,41.85,41.83,41.84,80000.0,38.3765,38.3856,38.3673,38.3765,80000.0
2013-04-24 15:15:00,41.84,41.89,41.84,41.89,112400.0,38.3765,38.4223,38.3765,38.4223,112400.0
2013-04-24 15:20:00,41.89,41.89,41.85,41.85,129200.0,38.4223,38.4223,38.3856,38.3856,129200.0
2013-04-24 15:25:00,41.85,41.85,41.82,41.82,54000.0,38.3856,38.3856,38.3581,38.3581,54000.0
2013-04-24 15:30:00,41.82,41.83,41.8,41.81,76000.0,38.3581,38.3673,38.3398,38.3489,76000.0
2013-04-24 15:35:00,41.82,41.83,41.8,41.82,110000.0,38.3581,38.3673,38.3398,38.3581,110000.0
2013-04-24 15:40:00,41.82,41.83,41.8,41.8,110000.0,38.3581,38.3673,38.3398,38.3398,110000.0
2013-04-24 15:45:00,41.8,41.83,41.79,41.82,152400.0,38.3398,38.3673,38.3306,38.3581,152400.0
2013-04-24 15:50:00,41.82,41.83,41.81,41.83,129600.0,38.3581,38.3673,38.3489,38.3673,129600.0
2013-04-24 15:55:00,41.83,41.83,41.74,41.79,264800.0,38.3673,38.3673,38.2847,38.3306,264800.0
2013-04-25 09:30:00,41.92,42.02,41.86,41.99,195600.0,38.4498,38.5416,38.3948,38.514,195600.0
2013-04-25 09:35:00,42.02,42.24,42.0,42.24,145600.0,38.5416,38.7433,38.5232,38.7433,145600.0
2013-04-25 09:40:00,42.24,42.39,42.21,42.36,482000.0,38.7433,38.8809,38.7158,38.8534,482000.0
2013-04-25 09:45:00,42.36,42.49,42.35,42.48,342000.0,38.8534,38.9726,38.8442,38.9635,342000.0
2013-04-25 09:50:00,42.48,42.49,42.41,42.47,265600.0,38.9635,38.9726,38.8993,38.9543,265600.0
2013-04-25 09:55:00,42.47,42.55,42.45,42.52,547200.0,38.9543,39.0277,38.936,39.0002,547200.0
2013-04-25 10:00:00,42.53,42.54,42.47,42.52,180000.0,39.0093,39.0185,38.9543,39.0002,180000.0
2013-04-25 10:05:00,42.51,42.57,42.51,42.55,160400.0,38.991,39.046,38.991,39.0277,160400.0
2013-04-25 10:10:00,42.56,42.58,42.54,42.58,216800.0,39.0369,39.0552,39.0185,39.0552,216800.0
2013-04-25 10:15:00,42.58,42.62,42.56,42.61,113200.0,39.0552,39.0919,39.0369,39.0827,113200.0
2013-04-25 10:20:00,42.61,42.62,42.52,42.59,164800.0,39.0827,39.0919,39.0002,39.0644,164800.0
2013-04-25 10:25:00,42.59,42.62,42.58,42.6,120800.0,39.0644,39.0919,39.0552,39.0735,120800.0
2013-04-25 10:30:00,42.59,42.62,42.58,42.6,122000.0,39.0644,39.0919,39.0552,39.0735,122000.0
2013-04-25 10:35:00,42.59,42.59,42.52,42.54,104800.0,39.0644,39.0644,39.0002,39.0185,104800.0
2013-04-25 10:40:00,42.53,42.54,42.47,42.5,215200.0,39.0093,39.0185,38.9543,38.9818,215200.0
2013-04-25 10:45:00,42.51,42.51,42.38,42.4,84400.0,38.991,38.991,38.8718,38.8901,84400.0
2013-04-25 10:50:00,42.39,42.4,42.33,42.34,116800.0,38.8809,38.8901,38.8259,38.8351,116800.0
2013-04-25 10:55:00,42.34,42.46,42.34,42.46,86800.0,38.8351,38.9451,38.8351,38.9451,86800.0
2013-04-25 11:00:00,42.45,42.5,42.44,42.47,86800.0,38.936,38.9818,38.9268,38.9543,86800.0
2013-04-25 11:05:00,42.48,42.49,42.44,42.45,97600.0,38.9635,38.9726,38.9268,38.936,97600.0
2013-04-25 11:10:00,42.46,42.46,42.4,42.41,95200.0,38.9451,38.9451,38.8901,38.8993,95200.0
2013-04-25 11:15:00,42.42,42.45,42.39,42.4,64000.0,38.9084,38.936,38.8809,38.8901,64000.0
2013-04-25 11:20:00,42.4,42.42,42.32,42.33,169200.0,38.8901,38.9084,38.8167,38.8259,169200.0
2013-04-25 11:25:00,42.33,42.34,42.3,42.31,57600.0,38.8259,38.8351,38.7984,38.8075,57600.0
2013-04-25 11:30:00,42.31,42.34,42.3,42.32,96400.0,38.8075,38.8351,38.7984,38.8167,96400.0
2013-04-25 11:35:00,42.32,42.35,42.32,42.33,79200.0,38.8167,38.8442,38.8167,38.8259,79200.0
2013-04-25 11:40:00,42.33,42.35,42.31,42.31,62000.0,38.8259,38.8442,38.8075,38.8075,62000.0
2013-04-25 11:45:00,42.32,42.34,42.31,42.31,30000.0,38.8167,38.8351,38.8075,38.8075,30000.0
2013-04-25 11:50:00,42.31,42.33,42.3,42.33,56800.0,38.8075,38.8259,38.7984,38.8259,56800.0
2013-04-25 11:55:00,42.33,42.33,42.27,42.3,117600.0,38.8259,38.8259,38.7709,38.7984,117600.0
2013-04-25 12:00:00,42.29,42.3,42.27,42.27,53200.0,38.7892,38.7984,38.7709,38.7709,53200.0
2013-04-25 12:05:00,42.27,42.3,42.26,42.27,45600.0,38.7709,38.7984,38.7617,38.7709,45600.0
2013-04-25 12:10:00,42.27,42.29,42.26,42.29,48000.0,38.7709,38.7892,38.7617,38.7892,48000.0
2013-04-25 12:15:00,42.28,42.32,42.28,42.3,34000.0,38.78,38.8167,38.78,38.7984,34000.0
2013-04-25 12:20:00,42.3,42.32,42.28,42.28,49200.0,38.7984,38.8167,38.78,38.78,49200.0
2013-04-25 12:25:00,42.29,42.35,42.27,42.35,33600.0,38.7892,38.8442,38.7709,38.8442,33600.0
2013-04-25 12:30:00,42.35,42.37,42.32,42.32,79200.0,38.8442,38.8626,38.8167,38.8167,79200.0
2013-04-25 12:35:00,42.33,42.34,42.29,42.3,24400.0,38.8259,38.8351,38.7892,38.7984,24400.0
2013-04-25 12:40:00,42.31,42.31,42.29,42.29,27200.0,38.8075,38.8075,38.7892,38.7892,27200.0
2013-04-25 12:45:00,42.29,42.3,42.27,42.27,17200.0,38.7892,38.7984,38.7709,38.7709,17200.0
2013-04-25 12:50:00,42.27,42.28,42.26,42.26,36000.0,38.7709,38.78,38.7617,38.7617,36000.0
2013-04-25 12:55:00,42.26,42.27,42.26,42.26,20800.0,38.7617,38.7709,38.7617,38.7617,20800.0
2013-04-25 13:00:00,42.26,42.28,42.26,42.26,35600.0,38.7617,38.78,38.7617,38.7617,35600.0
2013-04-25 13:05:00,42.27,42.3,42.27,42.29,40800.0,38.7709,38.7984,38.7709,38.7892,40800.0
2013-04-25 13:10:00,42.29,42.3,42.25,42.29,94400.0,38.7892,38.7984,38.7525,38.7892,94400.0
2013-04-25 13:15:00,42.31,42.35,42.28,42.32,68800.0,38.8075,38.8442,38.78,38.8167,68800.0
2013-04-25 13:20:00,42.33,42.34,42.31,42.33,67200.0,38.8259,38.8351,38.8075,38.8259,67200.0
2013-04-25 13:25:00,42.33,42.36,42.32,42.35,95600.0,38.8259,38.8534,38.8167,38.8442,95600.0
2013-04-25 13:30:00,42.34,42.34,42.31,42.33,72800.0,38.8351,38.8351,38.8075,38.8259,72800.0
2013-04-25 13:35:00,42.33,42.33,42.27,42.27,22800.0,38.8259,38.8259,38.7709,38.7709,22800.0
2013-04-25 13:40:00,42.27,42.28,42.25,42.25,36800.0,38.7709,38.78,38.7525,38.7525,36800.0
2013-04-25 13:45:00,42.26,42.26,42.23,42.24,63200.0,38.7617,38.7617,38.7342,38.7433,63200.0
2013-04-25 13:50:00,42.24,42.28,42.24,42.27,35200.0,38.7433,38.78,38.7433,38.7709,35200.0
2013-04-25 13:55:00,42.26,42.32,42.26,42.3,53600.0,38.7617,38.8167,38.7617,38.7984,53600.0
2013-04-25 14:00:00,42.31,42.32,42.29,42.32,39200.0,38.8075,38.8167,38.7892,38.8167,39200.0
2013-04-25 14:05:00,42.32,42.33,42.31,42.32,36000.0,38.8167,38.8259,38.8075,38.8167,36000.0
2013-04-25 14:10:00,42.32,42.34,42.32,42.34,46400.0,38.8167,38.8351,38.8167,38.8351,46400.0
2013-04-25 14:15:00,42.33,42.33,42.29,42.29,54400.0,38.8259,38.8259,38.7892,38.7892,54400.0
2013-04-25 14:20:00,42.28,42.32,42.26,42.32,36800.0,38.78,38.8167,38.7617,38.8167,36800.0
2013-04-25 14:25:00,42.32,42.33,42.29,42.29,37600.0,38.8167,38.8259,38.7892,38.7892,37600.0
2013-04-25 14:30:00,42.29,42.31,42.25,42.3,44800.0,38.7892,38.8075,38.7525,38.7984,44800.0
2013-04-25 14:35:00,42.29,42.31,42.28,42.28,16000.0,38.7892,38.8075,38.78,38.78,16000.0
2013-04-25 14:40:00,42.29,42.32,42.28,42.31,87200.0,38.7892,38.8167,38.78,38.8075,87200.0
2013-04-25 14:45:00,42.33,42.33,42.29,42.31,56000.0,38.8259,38.8259,38.7892,38.8075,56000.0
2013-04-25 14:50:00,42.3,42.3,42.26,42.27,43600.0,38.7984,38.7984,38.7617,38.7709,43600.0
2013-04-25 14:55:00,42.27,42.28,42.21,42.23,92800.0,38.7709,38.78,38.7158,38.7342,92800.0
2013-04-25 15:00:00,42.23,42.24,42.21,42.24,48800.0,38.7342,38.7433,38.7158,38.7433,48800.0
2013-04-25 15:05:00,42.23,42.25,42.18,42.24,103600.0,38.7342,38.7525,38.6883,38.7433,103600.0
2013-04-25 15:10:00,42.23,42.24,42.16,42.24,77600.0,38.7342,38.7433,38.67,38.7433,77600.0
2013-04-25 15:15:00,42.23,42.26,42.17,42.19,54400.0,38.7342,38.7617,38.6791,38.6975,54400.0
2013-04-25 15:20:00,42.19,42.2,42.15,42.17,86800.0,38.6975,38.7067,38.6608,38.6791,86800.0
2013-04-25 15:25:00,42.17,42.22,42.14,42.22,62800.0,38.6791,38.725,38.6516,38.725,62800.0
2013-04-25 15:30:00,42.21,42.26,42.19,42.24,60000.0,38.7158,38.7617,38.6975,38.7433,60000.0
2013-04-25 15:35:00,42.24,42.29,42.23,42.28,51200.0,38.7433,38.7892,38.7342,38.78,51200.0
2013-04-25 15:40:00,42.29,42.29,42.25,42.27,67200.0,38.7892,38.7892,38.7525,38.7709,67200.0
2013-04-25 15:45:00,42.27,42.28,42.24,42.27,155600.0,38.7709,38.78,38.7433,38.7709,155600.0
2013-04-25 15:50:00,42.26,42.27,42.16,42.18,190400.0,38.7617,38.7709,38.67,38.6883,190400.0
2013-04-25 15:55:00,42.17,42.23,42.14,42.23,244400.0,38.6791,38.7342,38.6516,38.7342,244400.0
2013-04-26 09:30:00,42.19,42.33,42.19,42.28,147200.0,38.6975,38.8259,38.6975,38.78,147200.0
2013-04-26 09:35:00,42.26,42.31,42.23,42.26,71600.0,38.7617,38.8075,38.7342,38.7617,71600.0
2013-04-26 09:40:00,42.26,42.38,42.26,42.34,73200.0,38.7617,38.8718,38.7617,38.8351,73200.0
2013-04-26 09:45:00,42.33,42.34,42.28,42.3,69600.0,38.8259,38.8351,38.78,38.7984,69600.0
2013-04-26 09:50:00,42.3,42.36,42.3,42.34,55200.0,38.7984,38.8534,38.7984,38.8351,55200.0
2013-04-26 09:55:00,42.34,42.37,42.32,42.37,59600.0,38.8351,38.8626,38.8167,38.8626,59600.0
2013-04-26 10:00:00,42.37,42.4,42.32,42.32,107200.0,38.8626,38.8901,38.8167,38.8167,107200.0
2013-04-26 10:05:00,42.32,42.32,42.23,42.23,77600.0,38.8167,38.8167,38.7342,38.7342,77600.0
2013-04-26 10:10:00,42.23,42.27,42.14,42.19,67600.0,38.7342,38.7709,38.6516,38.6975,67600.0
2013-04-26 10:15:00,42.2,42.21,42.11,42.18,40000.0,38.7067,38.7158,38.6241,38.6883,40000.0
2013-04-26 10:20:00,42.17,42.17,42.11,42.15,41200.0,38.6791,38.6791,38.6241,38.6608,41200.0
2013-04-26 10:25:00,42.14,42.18,42.11,42.16,78000.0,38.6516,38.6883,38.6241,38.67,78000.0
2013-04-26 10:30:00,42.16,42.17,42.13,42.13,54000.0,38.67,38.6791,38.6425,38.6425,54000.0
2013-04-26 10:35:00,42.14,42.16,42.12,42.16,51600.0,38.6516,38.67,38.6333,38.67,51600.0
2013-04-26 10:40:00,42.16,42.19,42.12,42.16,71600.0,38.67,38.6975,38.6333,38.67,71600.0
2013-04-26 10:45:00,42.17,42.2,42.16,42.2,57600.0,38.6791,38.7067,38.67,38.7067,57600.0
2013-04-26 10:50:00,42.19,42.21,42.17,42.2,68800.0,38.6975,38.7158,38.6791,38.7067,68800.0
2013-04-26 10:55:00,42.21,42.21,42.16,42.2,118400.0,38.7158,38.7158,38.67,38.7067,118400.0
2013-04-26 11:00:00,42.19,42.22,42.17,42.18,22800.0,38.6975,38.725,38.6791,38.6883,22800.0
2013-04-26 11:05:00,42.19,42.19,42.15,42.15,86000.0,38.6975,38.6975,38.6608,38.6608,86000.0
2013-04-26 11:10:00,42.15,42.18,42.14,42.16,40800.0,38.6608,38.6883,38.6516,38.67,40800.0
2013-04-26 11:15:00,42.17,42.18,42.13,42.14,86400.0,38.6791,38.6883,38.6425,38.6516,86400.0
2013-04-26 11:20:00,42.13,42.14,42.1,42.12,175600.0,38.6425,38.6516,38.6149,38.6333,175600.0
2013-04-26 11:25:00,42.13,42.15,42.11,42.13,20400.0,38.6425,38.6608,38.6241,38.6425,20400.0
2013-04-26 11:30:00,42.14,42.15,42.12,42.14,53600.0,38.6516,38.6608,38.6333,38.6516,53600.0
2013-04-26 11:35:00,42.15,42.16,42.1,42.13,32800.0,38.6608,38.67,38.6149,38.6425,32800.0
2013-04-26 11:40:00,42.13,42.13,42.09,42.1,44800.0,38.6425,38.6425,38.6058,38.6149,44800.0
2013-04-26 11:45:00,42.08,42.13,42.06,42.1,48000.0,38.5966,38.6425,38.5782,38.6149,48000.0
2013-04-26 11:50:00,42.1,42.13,42.08,42.11,56800.0,38.6149,38.6425,38.5966,38.6241,56800.0
2013-04-26 11:55:00,42.11,42.11,42.03,42.05,52800.0,38.6241,38.6241,38.5507,38.5691,52800.0
2013-04-26 12:00:00,42.04,42.06,42.01,42.03,38000.0,38.5599,38.5782,38.5324,38.5507,38000.0
2013-04-26 12:05:00,42.05,42.06,42.01,42.02,62400.0,38.5691,38.5782,38.5324,38.5416,62400.0
2013-04-26 12:10:00,42.02,42.06,41.97,41.99,74400.0,38.5416,38.5782,38.4957,38.514,74400.0
2013-04-26 12:15:00,41.99,42.04,41.99,42.0,29600.0,38.514,38.5599,38.514,38.5232,29600.0
2013-04-26 12:20:00,41.99,42.0,41.97,41.97,74800.0,38.514,38.5232,38.4957,38.4957,74800.0
2013-04-26 12:25:00,41.98,42.01,41.98,41.99,12000.0,38.5049,38.5324,38.5049,38.514,12000.0
2013-04-26 12:30:00,41.99,41.99,41.95,41.95,40800.0,38.514,38.514,38.4774,38.4774,40800.0
2013-04-26 12:35:00,41.96,41.96,41.92,41.94,29600.0,38.4865,38.4865,38.4498,38.4682,29600.0
2013-04-26 12:40:00,41.94,41.94,41.9,41.92,47600.0,38.4682,38.4682,38.4315,38.4498,47600.0
2013-04-26 12:45:00,41.92,41.95,41.91,41.94,67200.0,38.4498,38.4774,38.4407,38.4682,67200.0
2013-04-26 12:50:00,41.94,41.97,41.93,41.97,31200.0,38.4682,38.4957,38.459,38.4957,31200.0
2013-04-26 12:55:00,41.97,42.01,41.97,42.01,52400.0,38.4957,38.5324,38.4957,38.5324,52400.0
2013-04-26 13:00:00,42.0,42.0,41.98,41.98,40800.0,38.5232,38.5232,38.5049,38.5049,40800.0
2013-04-26 13:05:00,41.97,41.97,41.93,41.96,63600.0,38.4957,38.4957,38.459,38.4865,63600.0
2013-04-26 13:10:00,41.96,41.99,41.95,41.99,92000.0,38.4865,38.514,38.4774,38.514,92000.0
2013-04-26 13:15:00,41.99,41.99,41.95,41.96,46000.0,38.514,38.514,38.4774,38.4865,46000.0
2013-04-26 13:20:00,41.96,42.02,41.96,41.99,22400.0,38.4865,38.5416,38.4865,38.514,22400.0
2013-04-26 13:25:00,41.99,42.03,41.99,42.01,35600.0,38.514,38.5507,38.514,38.5324,35600.0
2013-04-26 13:30:00,42.02,42.04,42.01,42.03,17200.0,38.5416,38.5599,38.5324,38.5507,17200.0
2013-04-26 13:35:00,42.02,42.02,41.99,41.99,62000.0,38.5416,38.5416,38.514,38.514,62000.0
2013-04-26 13:40:00,41.99,42.01,41.99,42.01,24400.0,38.514,38.5324,38.514,38.5324,24400.0
2013-04-26 13:45:00,42.01,42.03,41.99,41.99,38400.0,38.5324,38.5507,38.514,38.514,38400.0
2013-04-26 13:50:00,41.99,42.01,41.98,41.98,76800.0,38.514,38.5324,38.5049,38.5049,76800.0
2013-04-26 13:55:00,41.98,41.99,41.94,41.94,68800.0,38.5049,38.514,38.4682,38.4682,68800.0
2013-04-26 14:00:00,41.95,41.97,41.93,41.96,54400.0,38.4774,38.4957,38.459,38.4865,54400.0
2013-04-26 14:05:00,41.97,41.99,41.93,41.93,19600.0,38.4957,38.514,38.459,38.459,19600.0
2013-04-26 14:10:00,41.94,41.95,41.91,41.91,54000.0,38.4682,38.4774,38.4407,38.4407,54000.0
2013-04-26 14:15:00,41.91,41.91,41.89,41.9,72400.0,38.4407,38.4407,38.4223,38.4315,72400.0
2013-04-26 14:20:00,41.9,41.9,41.88,41.88,34400.0,38.4315,38.4315,38.4131,38.4131,34400.0
2013-04-26 14:25:00,41.88,41.91,41.88,41.9,38400.0,38.4131,38.4407,38.4131,38.4315,38400.0
2013-04-26 14:30:00,41.9,41.94,41.9,41.9,25600.0,38.4315,38.4682,38.4315,38.4315,25600.0
2013-04-26 14:35:00,41.9,41.92,41.89,41.91,37200.0,38.4315,38.4498,38.4223,38.4407,37200.0
2013-04-26 14:40:00,41.91,41.93,41.9,41.93,34000.0,38.4407,38.459,38.4315,38.459,34000.0
2013-04-26 14:45:00,41.92,41.95,41.9,41.94,38800.0,38.4498,38.4774,38.4315,38.4682,38800.0
2013-04-26 14:50:00,41.94,41.95,41.9,41.93,120400.0,38.4682,38.4774,38.4315,38.459,120400.0
2013-04-26 14:55:00,41.93,41.94,41.91,41.91,42400.0,38.459,38.4682,38.4407,38.4407,42400.0
2013-04-26 15:00:00,41.92,41.96,41.91,41.95,76000.0,38.4498,38.4865,38.4407,38.4774,76000.0
2013-04-26 15:05:00,41.95,41.97,41.93,41.96,98800.0,38.4774,38.4957,38.459,38.4865,98800.0
2013-04-26 15:10:00,41.97,41.97,41.94,41.95,56400.0,38.4957,38.4957,38.4682,38.4774,56400.0
2013-04-26 15:15:00,41.94,41.95,41.91,41.92,81200.0,38.4682,38.4774,38.4407,38.4498,81200.0
2013-04-26 15:20:00,41.93,41.93,41.88,41.89,100800.0,38.459,38.459,38.4131,38.4223,100800.0
2013-04-26 15:25:00,41.89,41.94,41.88,41.92,92400.0,38.4223,38.4682,38.4131,38.4498,92400.0
2013-04-26 15:30:00,41.92,41.95,41.91,41.94,56000.0,38.4498,38.4774,38.4407,38.4682,56000.0
2013-04-26 15:35:00,41.94,41.95,41.91,41.92,120400.0,38.4682,38.4774,38.4407,38.4498,120400.0
2013-04-26 15:40:00,41.92,41.93,41.85,41.87,194000.0,38.4498,38.459,38.3856,38.404,194000.0
2013-04-26 15:45:00,41.87,41.89,41.83,41.85,279200.0,38.404,38.4223,38.3673,38.3856,279200.0
2013-04-26 15:50:00,41.85,41.85,41.82,41.82,230000.0,38.3856,38.3856,38.3581,38.3581,230000.0
2013-04-26 15:55:00,41.83,41.84,41.79,41.8,382400.0,38.3673,38.3765,38.3306,38.3398,382400.0
2013-04-29 09:30:00,41.93,42.0,41.81,41.82,137200.0,38.459,38.5232,38.3489,38.3581,137200.0
2013-04-29 09:35:00,41.82,41.86,41.81,41.86,77200.0,38.3581,38.3948,38.3489,38.3948,77200.0
2013-04-29 09:40:00,41.84,41.87,41.81,41.87,86000.0,38.3765,38.404,38.3489,38.404,86000.0
2013-04-29 09:45:00,41.84,41.87,41.83,41.86,84400.0,38.3765,38.404,38.3673,38.3948,84400.0
2013-04-29 09:50:00,41.86,41.9,41.84,41.84,145200.0,38.3948,38.4315,38.3765,38.3765,145200.0
2013-04-29 09:55:00,41.84,41.85,41.79,41.81,161600.0,38.3765,38.3856,38.3306,38.3489,161600.0
2013-04-29 10:00:00,41.81,41.87,41.8,41.84,102000.0,38.3489,38.404,38.3398,38.3765,102000.0
2013-04-29 10:05:00,41.85,41.89,41.83,41.84,140400.0,38.3856,38.4223,38.3673,38.3765,140400.0
2013-04-29 10:10:00,41.86,41.86,41.81,41.82,86000.0,38.3948,38.3948,38.3489,38.3581,86000.0
2013-04-29 10:15:00,41.83,41.84,41.81,41.82,67600.0,38.3673,38.3765,38.3489,38.3581,67600.0
2013-04-29 10:20:00,41.82,41.88,41.81,41.87,43200.0,38.3581,38.4131,38.3489,38.404,43200.0
2013-04-29 10:25:00,41.88,41.95,41.88,41.94,55600.0,38.4131,38.4774,38.4131,38.4682,55600.0
2013-04-29 10:30:00,41.94,41.95,41.85,41.88,116800.0,38.4682,38.4774,38.3856,38.4131,116800.0
2013-04-29 10:35:00,41.86,41.88,41.84,41.84,102400.0,38.3948,38.4131,38.3765,38.3765,102400.0
2013-04-29 10:40:00,41.84,41.85,41.81,41.82,90800.0,38.3765,38.3856,38.3489,38.3581,90800.0
2013-04-29 10:45:00,41.82,41.87,41.82,41.87,31600.0,38.3581,38.404,38.3581,38.404,31600.0
2013-04-29 10:50:00,41.87,41.9,41.86,41.88,200800.0,38.404,38.4315,38.3948,38.4131,200800.0
2013-04-29 10:55:00,41.88,41.9,41.87,41.88,90000.0,38.4131,38.4315,38.404,38.4131,90000.0
2013-04-29 11:00:00,41.88,41.92,41.88,41.91,101200.0,38.4131,38.4498,38.4131,38.4407,101200.0
2013-04-29 11:05:00,41.9,41.93,41.9,41.91,90800.0,38.4315,38.459,38.4315,38.4407,90800.0
2013-04-29 11:10:00,41.91,41.94,41.91,41.93,52800.0,38.4407,38.4682,38.4407,38.459,52800.0
2013-04-29 11:15:00,41.94,41.97,41.94,41.97,95200.0,38.4682,38.4957,38.4682,38.4957,95200.0
2013-04-29 11:20:00,41.97,41.99,41.96,41.96,150800.0,38.4957,38.514,38.4865,38.4865,150800.0
2013-04-29 11:25:00,41.97,41.97,41.94,41.96,120000.0,38.4957,38.4957,38.4682,38.4865,120000.0
2013-04-29 11:30:00,41.95,41.96,41.93,41.96,82400.0,38.4774,38.4865,38.459,38.4865,82400.0
2013-04-29 11:35:00,41.96,41.96,41.88,41.9,100800.0,38.4865,38.4865,38.4131,38.4315,100800.0
2013-04-29 11:40:00,41.89,41.9,41.87,41.9,52000.0,38.4223,38.4315,38.404,38.4315,52000.0
2013-04-29 11:45:00,41.89,41.91,41.87,41.88,60000.0,38.4223,38.4407,38.404,38.4131,60000.0
2013-04-29 11:50:00,41.88,41.95,41.88,41.93,53600.0,38.4131,38.4774,38.4131,38.459,53600.0
2013-04-29 11:55:00,41.94,41.98,41.94,41.98,80400.0,38.4682,38.5049,38.4682,38.5049,80400.0
2013-04-29 12:00:00,41.98,42.08,41.98,42.06,137200.0,38.5049,38.5966,38.5049,38.5782,137200.0
2013-04-29 12:05:00,42.07,42.07,42.01,42.01,38000.0,38.5874,38.5874,38.5324,38.5324,38000.0
2013-04-29 12:10:00,42.01,42.04,42.0,42.02,63600.0,38.5324,38.5599,38.5232,38.5416,63600.0
2013-04-29 12:15:00,42.02,42.06,42.02,42.04,63600.0,38.5416,38.5782,38.5416,38.5599,63600.0
2013-04-29 12:20:00,42.05,42.06,42.02,42.05,161600.0,38.5691,38.5782,38.5416,38.5691,161600.0
2013-04-29 12:25:00,42.05,42.11,42.04,42.1,44800.0,38.5691,38.6241,38.5599,38.6149,44800.0
2013-04-29 12:30:00,42.11,42.12,42.1,42.11,84000.0,38.6241,38.6333,38.6149,38.6241,84000.0
2013-04-29 12:35:00,42.1,42.13,42.09,42.1,68000.0,38.6149,38.6425,38.6058,38.6149,68000.0
2013-04-29 12:40:00,42.11,42.12,42.09,42.11,89600.0,38.6241,38.6333,38.6058,38.6241,89600.0
2013-04-29 12:45:00,42.1,42.12,42.08,42.09,34800.0,38.6149,38.6333,38.5966,38.6058,34800.0
2013-04-29 12:50:00,42.08,42.09,42.07,42.07,40800.0,38.5966,38.6058,38.5874,38.5874,40800.0
2013-04-29 12:55:00,42.08,42.09,42.06,42.09,124400.0,38.5966,38.6058,38.5782,38.6058,124400.0
2013-04-29 13:00:00,42.1,42.11,42.06,42.06,48800.0,38.6149,38.6241,38.5782,38.5782,48800.0
2013-04-29 13:05:00,42.06,42.07,42.05,42.05,23600.0,38.5782,38.5874,38.5691,38.5691,23600.0
2013-04-29 13:10:00,42.05,42.05,42.01,42.01,103200.0,38.5691,38.5691,38.5324,38.5324,103200.0
2013-04-29 13:15:00,42.02,42.02,41.98,41.99,105200.0,38.5416,38.5416,38.5049,38.514,105200.0
2013-04-29 13:20:00,42.0,42.0,41.96,41.98,21600.0,38.5232,38.5232,38.4865,38.5049,21600.0
2013-04-29 13:25:00,41.97,41.98,41.95,41.97,66800.0,38.4957,38.5049,38.4774,38.4957,66800.0
2013-04-29 13:30:00,41.98,42.02,41.98,42.02,41200.0,38.5049,38.5416,38.5049,38.5416,41200.0
2013-04-29 13:35:00,42.02,42.02,42.0,42.0,32400.0,38.5416,38.5416,38.5232,38.5232,32400.0
2013-04-29 13:40:00,42.0,42.02,42.0,42.02,20400.0,38.5232,38.5416,38.5232,38.5416,20400.0
2013-04-29 13:45:00,42.02,42.04,42.01,42.02,44000.0,38.5416,38.5599,38.5324,38.5416,44000.0
2013-04-29 13:50:00,42.02,42.02,41.99,42.01,32800.0,38.5416,38.5416,38.514,38.5324,32800.0
2013-04-29 13:55:00,42.01,42.03,42.01,42.02,32000.0,38.5324,38.5507,38.5324,38.5416,32000.0
2013-04-29 14:00:00,42.02,42.05,42.0,42.01,47600.0,38.5416,38.5691,38.5232,38.5324,47600.0
2013-04-29 14:05:00,42.01,42.03,42.0,42.02,52800.0,38.5324,38.5507,38.5232,38.5416,52800.0
2013-04-29 14:10:00,42.02,42.05,42.01,42.01,44800.0,38.5416,38.5691,38.5324,38.5324,44800.0
2013-04-29 14:15:00,42.01,42.04,42.01,42.01,95600.0,38.5324,38.5599,38.5324,38.5324,95600.0
2013-04-29 14:20:00,42.0,42.02,42.0,42.01,30000.0,38.5232,38.5416,38.5232,38.5324,30000.0
2013-04-29 14:25:00,42.02,42.03,42.0,42.02,73600.0,38.5416,38.5507,38.5232,38.5416,73600.0
2013-04-29 14:30:00,42.02,42.02,41.99,41.99,28400.0,38.5416,38.5416,38.514,38.514,28400.0
2013-04-29 14:35:00,41.99,42.0,41.99,42.0,42000.0,38.514,38.5232,38.514,38.5232,42000.0
2013-04-29 14:40:00,42.0,42.01,42.0,42.01,25600.0,38.5232,38.5324,38.5232,38.5324,25600.0
2013-04-29 14:45:00,42.0,42.01,41.99,42.0,76400.0,38.5232,38.5324,38.514,38.5232,76400.0
2013-04-29 14:50:00,41.99,42.02,41.99,42.02,50000.0,38.514,38.5416,38.514,38.5416,50000.0
2013-04-29 14:55:00,42.01,42.01,41.98,41.98,38800.0,38.5324,38.5324,38.5049,38.5049,38800.0
2013-04-29 15:00:00,41.98,41.99,41.96,41.96,34000.0,38.5049,38.514,38.4865,38.4865,34000.0
2013-04-29 15:05:00,41.96,41.97,41.91,41.95,76400.0,38.4865,38.4957,38.4407,38.4774,76400.0
2013-04-29 15:10:00,41.95,41.96,41.94,41.94,44000.0,38.4774,38.4865,38.4682,38.4682,44000.0
2013-04-29 15:15:00,41.94,42.01,41.93,42.01,78000.0,38.4682,38.5324,38.459,38.5324,78000.0
2013-04-29 15:20:00,42.01,42.02,41.99,41.99,59600.0,38.5324,38.5416,38.514,38.514,59600.0
2013-04-29 15:25:00,41.98,42.0,41.94,41.99,107200.0,38.5049,38.5232,38.4682,38.514,107200.0
2013-04-29 15:30:00,41.99,42.0,41.99,42.0,68400.0,38.514,38.5232,38.514,38.5232,68400.0
2013-04-29 15:35:00,42.0,42.02,41.98,41.99,88400.0,38.5232,38.5416,38.5049,38.514,88400.0
2013-04-29 15:40:00,41.99,42.02,41.98,41.98,93600.0,38.514,38.5416,38.5049,38.5049,93600.0
2013-04-29 15:45:00,41.99,42.0,41.95,41.97,129200.0,38.514,38.5232,38.4774,38.4957,129200.0
2013-04-29 15:50:00,41.96,41.97,41.91,41.94,161600.0,38.4865,38.4957,38.4407,38.4682,161600.0
2013-04-29 15:55:00,41.94,41.98,41.93,41.95,266800.0,38.4682,38.5049,38.459,38.4774,266800.0
2013-04-30 09:30:00,42.15,42.25,42.09,42.23,327600.0,38.6608,38.7525,38.6058,38.7342,327600.0
2013-04-30 09:35:00,42.23,42.34,42.21,42.29,422000.0,38.7342,38.8351,38.7158,38.7892,422000.0
2013-04-30 09:40:00,42.31,42.35,42.13,42.16,384400.0,38.8075,38.8442,38.6425,38.67,384400.0
2013-04-30 09:45:00,42.15,42.32,42.15,42.28,310800.0,38.6608,38.8167,38.6608,38.78,310800.0
2013-04-30 09:50:00,42.28,42.36,42.08,42.32,663600.0,38.78,38.8534,38.5966,38.8167,663600.0
2013-04-30 09:55:00,42.32,42.33,42.2,42.32,197600.0,38.8167,38.8259,38.7067,38.8167,197600.0
2013-04-30 10:00:00,42.3,42.35,42.26,42.32,297200.0,38.7984,38.8442,38.7617,38.8167,297200.0
2013-04-30 10:05:00,42.31,42.34,42.24,42.31,240800.0,38.8075,38.8351,38.7433,38.8075,240800.0
2013-04-30 10:10:00,42.29,42.35,42.29,42.32,125200.0,38.7892,38.8442,38.7892,38.8167,125200.0
2013-04-30 10:15:00,42.32,42.38,42.32,42.35,262400.0,38.8167,38.8718,38.8167,38.8442,262400.0
2013-04-30 10:20:00,42.35,42.4,42.3,42.3,172800.0,38.8442,38.8901,38.7984,38.7984,172800.0
2013-04-30 10:25:00,42.31,42.33,42.16,42.18,165600.0,38.8075,38.8259,38.67,38.6883,165600.0
2013-04-30 10:30:00,42.19,42.26,42.17,42.26,204000.0,38.6975,38.7617,38.6791,38.7617,204000.0
2013-04-30 10:35:00,42.26,42.27,42.25,42.27,124000.0,38.7617,38.7709,38.7525,38.7709,124000.0
2013-04-30 10:40:00,42.26,42.33,42.25,42.29,97600.0,38.7617,38.8259,38.7525,38.7892,97600.0
2013-04-30 10:45:00,42.29,42.32,42.26,42.31,68800.0,38.7892,38.8167,38.7617,38.8075,68800.0
2013-04-30 10:50:00,42.33,42.34,42.29,42.3,66000.0,38.8259,38.8351,38.7892,38.7984,66000.0
2013-04-30 10:55:00,42.3,42.32,42.3,42.32,104800.0,38.7984,38.8167,38.7984,38.8167,104800.0
2013-04-30 11:00:00,42.31,42.43,42.31,42.39,441200.0,38.8075,38.9176,38.8075,38.8809,441200.0
2013-04-30 11:05:00,42.38,42.48,42.34,42.4,157200.0,38.8718,38.9635,38.8351,38.8901,157200.0
2013-04-30 11:10:00,42.4,42.45,42.35,42.37,213200.0,38.8901,38.936,38.8442,38.8626,213200.0
2013-04-30 11:15:00,42.37,42.38,42.35,42.37,74800.0,38.8626,38.8718,38.8442,38.8626,74800.0
2013-04-30 11:20:00,42.37,42.37,42.29,42.29,80800.0,38.8626,38.8626,38.7892,38.7892,80800.0
2013-04-30 11:25:00,42.29,42.32,42.27,42.29,41600.0,38.7892,38.8167,38.7709,38.7892,41600.0
2013-04-30 11:30:00,42.29,42.33,42.28,42.32,54800.0,38.7892,38.8259,38.78,38.8167,54800.0
2013-04-30 11:35:00,42.33,42.33,42.27,42.3,37200.0,38.8259,38.8259,38.7709,38.7984,37200.0
2013-04-30 11:40:00,42.29,42.3,42.27,42.27,28000.0,38.7892,38.7984,38.7709,38.7709,28000.0
2013-04-30 11:45:00,42.27,42.28,42.26,42.26,59600.0,38.7709,38.78,38.7617,38.7617,59600.0
2013-04-30 11:50:00,42.27,42.29,42.26,42.29,33600.0,38.7709,38.7892,38.7617,38.7892,33600.0
2013-04-30 11:55:00,42.29,42.3,42.29,42.29,44000.0,38.7892,38.7984,38.7892,38.7892,44000.0
2013-04-30 12:00:00,42.3,42.3,42.28,42.29,23600.0,38.7984,38.7984,38.78,38.7892,23600.0
2013-04-30 12:05:00,42.29,42.32,42.28,42.3,25600.0,38.7892,38.8167,38.78,38.7984,25600.0
2013-04-30 12:10:00,42.3,42.32,42.28,42.28,49600.0,38.7984,38.8167,38.78,38.78,49600.0
2013-04-30 12:15:00,42.28,42.29,42.24,42.26,104800.0,38.78,38.7892,38.7433,38.7617,104800.0
2013-04-30 12:20:00,42.26,42.32,42.26,42.31,45600.0,38.7617,38.8167,38.7617,38.8075,45600.0
2013-04-30 12:25:00,42.31,42.32,42.3,42.32,10800.0,38.8075,38.8167,38.7984,38.8167,10800.0
2013-04-30 12:30:00,42.32,42.39,42.32,42.39,53200.0,38.8167,38.8809,38.8167,38.8809,53200.0
2013-04-30 12:35:00,42.39,42.39,42.36,42.38,44800.0,38.8809,38.8809,38.8534,38.8718,44800.0
2013-04-30 12:40:00,42.37,42.37,42.34,42.34,18800.0,38.8626,38.8626,38.8351,38.8351,18800.0
2013-04-30 12:45:00,42.34,42.4,42.34,42.4,75200.0,38.8351,38.8901,38.8351,38.8901,75200.0
2013-04-30 12:50:00,42.41,42.41,42.38,42.38,64800.0,38.8993,38.8993,38.8718,38.8718,64800.0
2013-04-30 12:55:00,42.38,42.39,42.35,42.37,68000.0,38.8718,38.8809,38.8442,38.8626,68000.0
2013-04-30 13:00:00,42.37,42.37,42.32,42.33,36400.0,38.8626,38.8626,38.8167,38.8259,36400.0
2013-04-30 13:05:00,42.33,42.36,42.33,42.35,30800.0,38.8259,38.8534,38.8259,38.8442,30800.0
2013-04-30 13:10:00,42.35,42.37,42.34,42.35,83600.0,38.8442,38.8626,38.8351,38.8442,83600.0
2013-04-30 13:15:00,42.35,42.37,42.34,42.35,40000.0,38.8442,38.8626,38.8351,38.8442,40000.0
2013-04-30 13:20:00,42.35,42.35,42.32,42.34,33200.0,38.8442,38.8442,38.8167,38.8351,33200.0
2013-04-30 13:25:00,42.34,42.35,42.3,42.31,50800.0,38.8351,38.8442,38.7984,38.8075,50800.0
2013-04-30 13:30:00,42.3,42.32,42.3,42.3,35200.0,38.7984,38.8167,38.7984,38.7984,35200.0
2013-04-30 13:35:00,42.3,42.31,42.28,42.29,66800.0,38.7984,38.8075,38.78,38.7892,66800.0
2013-04-30 13:40:00,42.3,42.31,42.29,42.3,27600.0,38.7984,38.8075,38.7892,38.7984,27600.0
2013-04-30 13:45:00,42.31,42.33,42.3,42.3,59600.0,38.8075,38.8259,38.7984,38.7984,59600.0
2013-04-30 13:50:00,42.31,42.31,42.26,42.26,101200.0,38.8075,38.8075,38.7617,38.7617,101200.0
2013-04-30 13:55:00,42.26,42.29,42.25,42.27,89200.0,38.7617,38.7892,38.7525,38.7709,89200.0
2013-04-30 14:00:00,42.27,42.28,42.22,42.22,104800.0,38.7709,38.78,38.725,38.725,104800.0
2013-04-30 14:05:00,42.23,42.26,42.23,42.24,102000.0,38.7342,38.7617,38.7342,38.7433,102000.0
2013-04-30 14:10:00,42.23,42.23,42.18,42.2,132800.0,38.7342,38.7342,38.6883,38.7067,132800.0
2013-04-30 14:15:00,42.2,42.21,42.17,42.17,69200.0,38.7067,38.7158,38.6791,38.6791,69200.0
2013-04-30 14:20:00,42.17,42.18,42.14,42.17,88400.0,38.6791,38.6883,38.6516,38.6791,88400.0
2013-04-30 14:25:00,42.16,42.2,42.16,42.17,96400.0,38.67,38.7067,38.67,38.6791,96400.0
2013-04-30 14:30:00,42.16,42.17,42.12,42.12,111600.0,38.67,38.6791,38.6333,38.6333,111600.0
2013-04-30 14:35:00,42.13,42.17,42.13,42.15,70400.0,38.6425,38.6791,38.6425,38.6608,70400.0
2013-04-30 14:40:00,42.14,42.19,42.14,42.17,63200.0,38.6516,38.6975,38.6516,38.6791,63200.0
2013-04-30 14:45:00,42.16,42.17,42.12,42.12,86800.0,38.67,38.6791,38.6333,38.6333,86800.0
2013-04-30 14:50:00,42.12,42.16,42.12,42.15,114000.0,38.6333,38.67,38.6333,38.6608,114000.0
2013-04-30 14:55:00,42.15,42.17,42.15,42.16,138400.0,38.6608,38.6791,38.6608,38.67,138400.0
2013-04-30 15:00:00,42.16,42.17,42.09,42.09,134800.0,38.67,38.6791,38.6058,38.6058,134800.0
2013-04-30 15:05:00,42.1,42.1,42.07,42.09,147600.0,38.6149,38.6149,38.5874,38.6058,147600.0
2013-04-30 15:10:00,42.09,42.1,42.07,42.1,128800.0,38.6058,38.6149,38.5874,38.6149,128800.0
2013-04-30 15:15:00,42.1,42.1,42.07,42.07,103600.0,38.6149,38.6149,38.5874,38.5874,103600.0
2013-04-30 15:20:00,42.08,42.08,42.04,42.04,143600.0,38.5966,38.5966,38.5599,38.5599,143600.0
2013-04-30 15:25:00,42.04,42.06,42.01,42.02,140400.0,38.5599,38.5782,38.5324,38.5416,140400.0
2013-04-30 15:30:00,42.02,42.06,42.02,42.06,184800.0,38.5416,38.5782,38.5416,38.5782,184800.0
2013-04-30 15:35:00,42.06,42.08,42.05,42.07,214000.0,38.5782,38.5966,38.5691,38.5874,214000.0
2013-04-30 15:40:00,42.07,42.08,42.02,42.03,270000.0,38.5874,38.5966,38.5416,38.5507,270000.0
2013-04-30 15:45:00,42.03,42.15,42.03,42.13,296000.0,38.5507,38.6608,38.5507,38.6425,296000.0
2013-04-30 15:50:00,42.13,42.14,42.08,42.08,244400.0,38.6425,38.6516,38.5966,38.5966,244400.0
2013-04-30 15:55:00,42.08,42.13,42.04,42.09,720000.0,38.5966,38.6425,38.5599,38.6058,720000.0
2013-05-01 09:30:00,41.69,41.77,40.9,41.37,1250800.0,38.2389,38.3123,37.5143,37.9454,1250800.0
2013-05-01 09:35:00,41.38,41.76,41.38,41.74,388400.0,37.9545,38.3031,37.9545,38.2847,388400.0
2013-05-01 09:40:00,41.77,42.07,41.74,42.04,266800.0,38.3123,38.5874,38.2847,38.5599,266800.0
2013-05-01 09:45:00,42.04,42.06,41.83,41.88,386400.0,38.5599,38.5782,38.3673,38.4131,386400.0
2013-05-01 09:50:00,41.88,41.91,41.75,41.88,293200.0,38.4131,38.4407,38.2939,38.4131,293200.0
2013-05-01 09:55:00,41.86,41.95,41.83,41.89,112400.0,38.3948,38.4774,38.3673,38.4223,112400.0
2013-05-01 10:00:00,41.9,41.94,41.82,41.82,160000.0,38.4315,38.4682,38.3581,38.3581,160000.0
2013-05-01 10:05:00,41.82,41.85,41.75,41.77,143600.0,38.3581,38.3856,38.2939,38.3123,143600.0
2013-05-01 10:10:00,41.78,41.84,41.77,41.77,69200.0,38.3214,38.3765,38.3123,38.3123,69200.0
2013-05-01 10:15:00,41.76,41.78,41.66,41.72,158800.0,38.3031,38.3214,38.2114,38.2664,158800.0
2013-05-01 10:20:00,41.73,41.76,41.68,41.74,112000.0,38.2756,38.3031,38.2297,38.2847,112000.0
2013-05-01 10:25:00,41.73,41.8,41.73,41.76,127200.0,38.2756,38.3398,38.2756,38.3031,127200.0
2013-05-01 10:30:00,41.77,41.77,41.74,41.76,165200.0,38.3123,38.3123,38.2847,38.3031,165200.0
2013-05-01 10:35:00,41.76,41.8,41.71,41.76,134000.0,38.3031,38.3398,38.2572,38.3031,134000.0
2013-05-01 10:40:00,41.76,41.79,41.73,41.76,150400.0,38.3031,38.3306,38.2756,38.3031,150400.0
2013-05-01 10:45:00,41.75,41.77,41.74,41.75,79200.0,38.2939,38.3123,38.2847,38.2939,79200.0
2013-05-01 10:50:00,41.75,41.79,41.74,41.78,135200.0,38.2939,38.3306,38.2847,38.3214,135200.0
2013-05-01 10:55:00,41.79,41.81,41.76,41.8,174000.0,38.3306,38.3489,38.3031,38.3398,174000.0
2013-05-01 11:00:00,41.8,41.8,41.76,41.76,142800.0,38.3398,38.3398,38.3031,38.3031,142800.0
2013-05-01 11:05:00,41.76,41.85,41.75,41.8,132800.0,38.3031,38.3856,38.2939,38.3398,132800.0
2013-05-01 11:10:00,41.8,41.93,41.8,41.91,66000.0,38.3398,38.459,38.3398,38.4407,66000.0
2013-05-01 11:15:00,41.92,41.96,41.91,41.96,92800.0,38.4498,38.4865,38.4407,38.4865,92800.0
2013-05-01 11:20:00,41.96,41.98,41.91,41.92,209600.0,38.4865,38.5049,38.4407,38.4498,209600.0
2013-05-01 11:25:00,41.91,41.91,41.85,41.88,102800.0,38.4407,38.4407,38.3856,38.4131,102800.0
2013-05-01 11:30:00,41.88,41.88,41.85,41.85,65200.0,38.4131,38.4131,38.3856,38.3856,65200.0
2013-05-01 11:35:00,41.85,41.86,41.78,41.78,85200.0,38.3856,38.3948,38.3214,38.3214,85200.0
2013-05-01 11:40:00,41.79,41.88,41.79,41.88,69600.0,38.3306,38.4131,38.3306,38.4131,69600.0
2013-05-01 11:45:00,41.85,41.86,41.82,41.84,69600.0,38.3856,38.3948,38.3581,38.3765,69600.0
2013-05-01 11:50:00,41.84,41.88,41.84,41.88,52000.0,38.3765,38.4131,38.3765,38.4131,52000.0
2013-05-01 11:55:00,41.88,41.95,41.87,41.92,44400.0,38.4131,38.4774,38.404,38.4498,44400.0
2013-05-01 12:00:00,41.92,41.92,41.85,41.88,44400.0,38.4498,38.4498,38.3856,38.4131,44400.0
2013-05-01 12:05:00,41.88,41.89,41.84,41.85,40400.0,38.4131,38.4223,38.3765,38.3856,40400.0
2013-05-01 12:10:00,41.84,41.86,41.83,41.85,274400.0,38.3765,38.3948,38.3673,38.3856,274400.0
2013-05-01 12:15:00,41.85,41.87,41.84,41.86,14800.0,38.3856,38.404,38.3765,38.3948,14800.0
2013-05-01 12:20:00,41.87,41.9,41.87,41.89,48000.0,38.404,38.4315,38.404,38.4223,48000.0
2013-05-01 12:25:00,41.89,41.91,41.87,41.9,76400.0,38.4223,38.4407,38.404,38.4315,76400.0
2013-05-01 12:30:00,41.9,41.91,41.85,41.85,33600.0,38.4315,38.4407,38.3856,38.3856,33600.0
2013-05-01 12:35:00,41.84,41.86,41.83,41.84,35200.0,38.3765,38.3948,38.3673,38.3765,35200.0
2013-05-01 12:40:00,41.84,41.85,41.83,41.83,52400.0,38.3765,38.3856,38.3673,38.3673,52400.0
2013-05-01 12:45:00,41.83,41.83,41.79,41.79,43200.0,38.3673,38.3673,38.3306,38.3306,43200.0
2013-05-01 12:50:00,41.79,41.79,41.75,41.77,54400.0,38.3306,38.3306,38.2939,38.3123,54400.0
2013-05-01 12:55:00,41.77,41.79,41.74,41.75,61600.0,38.3123,38.3306,38.2847,38.2939,61600.0
2013-05-01 13:00:00,41.75,41.77,41.72,41.72,133200.0,38.2939,38.3123,38.2664,38.2664,133200.0
2013-05-01 13:05:00,41.73,41.73,41.69,41.69,108400.0,38.2756,38.2756,38.2389,38.2389,108400.0
2013-05-01 13:10:00,41.71,41.72,41.65,41.7,174800.0,38.2572,38.2664,38.2022,38.248,174800.0
2013-05-01 13:15:00,41.7,41.7,41.64,41.66,105200.0,38.248,38.248,38.193,38.2114,105200.0
2013-05-01 13:20:00,41.67,41.73,41.65,41.73,71200.0,38.2205,38.2756,38.2022,38.2756,71200.0
2013-05-01 13:25:00,41.72,41.77,41.72,41.75,74800.0,38.2664,38.3123,38.2664,38.2939,74800.0
2013-05-01 13:30:00,41.76,41.77,41.71,41.71,113200.0,38.3031,38.3123,38.2572,38.2572,113200.0
2013-05-01 13:35:00,41.71,41.72,41.65,41.66,69600.0,38.2572,38.2664,38.2022,38.2114,69600.0
2013-05-01 13:40:00,41.66,41.7,41.62,41.66,120800.0,38.2114,38.248,38.1747,38.2114,120800.0
2013-05-01 13:45:00,41.65,41.7,41.63,41.68,21600.0,38.2022,38.248,38.1838,38.2297,21600.0
2013-05-01 13:50:00,41.69,41.76,41.65,41.76,37600.0,38.2389,38.3031,38.2022,38.3031,37600.0
2013-05-01 13:55:00,41.77,41.77,41.69,41.71,66400.0,38.3123,38.3123,38.2389,38.2572,66400.0
2013-05-01 14:00:00,41.71,41.77,41.68,41.71,132400.0,38.2572,38.3123,38.2297,38.2572,132400.0
2013-05-01 14:05:00,41.71,41.73,41.67,41.71,238400.0,38.2572,38.2756,38.2205,38.2572,238400.0
2013-05-01 14:10:00,41.7,41.71,41.65,41.7,109600.0,38.248,38.2572,38.2022,38.248,109600.0
2013-05-01 14:15:00,41.71,41.71,41.66,41.67,41200.0,38.2572,38.2572,38.2114,38.2205,41200.0
2013-05-01 14:20:00,41.69,41.72,41.68,41.69,133200.0,38.2389,38.2664,38.2297,38.2389,133200.0
2013-05-01 14:25:00,41.69,41.76,41.69,41.73,47200.0,38.2389,38.3031,38.2389,38.2756,47200.0
2013-05-01 14:30:00,41.75,41.76,41.71,41.74,90800.0,38.2939,38.3031,38.2572,38.2847,90800.0
2013-05-01 14:35:00,41.74,41.76,41.71,41.74,53200.0,38.2847,38.3031,38.2572,38.2847,53200.0
2013-05-01 14:40:00,41.75,41.77,41.74,41.76,130800.0,38.2939,38.3123,38.2847,38.3031,130800.0
2013-05-01 14:45:00,41.77,41.77,41.74,41.77,96000.0,38.3123,38.3123,38.2847,38.3123,96000.0
2013-05-01 14:50:00,41.77,41.79,41.74,41.79,89200.0,38.3123,38.3306,38.2847,38.3306,89200.0
2013-05-01 14:55:00,41.79,41.82,41.77,41.77,40800.0,38.3306,38.3581,38.3123,38.3123,40800.0
2013-05-01 15:00:00,41.77,41.77,41.73,41.73,138800.0,38.3123,38.3123,38.2756,38.2756,138800.0
2013-05-01 15:05:00,41.73,41.74,41.66,41.67,96400.0,38.2756,38.2847,38.2114,38.2205,96400.0
2013-05-01 15:10:00,41.66,41.66,41.54,41.57,161200.0,38.2114,38.2114,38.1013,38.1288,161200.0
2013-05-01 15:15:00,41.58,41.62,41.57,41.6,70400.0,38.138,38.1747,38.1288,38.1563,70400.0
2013-05-01 15:20:00,41.6,41.61,41.54,41.54,145200.0,38.1563,38.1655,38.1013,38.1013,145200.0
2013-05-01 15:25:00,41.54,41.6,41.54,41.56,145600.0,38.1013,38.1563,38.1013,38.1196,145600.0
2013-05-01 15:30:00,41.56,41.57,41.49,41.53,231600.0,38.1196,38.1288,38.0554,38.0921,231600.0
2013-05-01 15:35:00,41.54,41.57,41.51,41.52,273600.0,38.1013,38.1288,38.0738,38.0829,273600.0
2013-05-01 15:40:00,41.52,41.57,41.51,41.55,196400.0,38.0829,38.1288,38.0738,38.1105,196400.0
2013-05-01 15:45:00,41.54,41.59,41.52,41.52,176800.0,38.1013,38.1472,38.0829,38.0829,176800.0
2013-05-01 15:50:00,41.53,41.55,41.45,41.52,310000.0,38.0921,38.1105,38.0187,38.0829,310000.0
2013-05-01 15:55:00,41.53,41.59,41.46,41.49,316000.0,38.0921,38.1472,38.0279,38.0554,316000.0
2013-05-02 09:30:00,42.5,42.92,42.5,42.66,1553600.0,38.9818,39.3671,38.9818,39.1286,1553600.0
2013-05-02 09:35:00,42.59,43.17,42.56,43.17,1690400.0,39.0644,39.5964,39.0369,39.5964,1690400.0
2013-05-02 09:40:00,43.18,43.45,43.17,43.37,852800.0,39.6055,39.8532,39.5964,39.7798,852800.0
2013-05-02 09:45:00,43.37,43.92,43.37,43.87,1476800.0,39.7798,40.2843,39.7798,40.2384,1476800.0
2013-05-02 09:50:00,43.87,44.11,43.75,43.94,927600.0,40.2384,40.4585,40.1283,40.3026,927600.0
2013-05-02 09:55:00,43.92,43.96,43.77,43.79,422800.0,40.2843,40.321,40.1467,40.165,422800.0
2013-05-02 10:00:00,43.78,43.8,43.64,43.71,602800.0,40.1559,40.1742,40.0275,40.0917,602800.0
2013-05-02 10:05:00,43.71,43.74,43.58,43.6,482400.0,40.0917,40.1192,39.9724,39.9908,482400.0
2013-05-02 10:10:00,43.59,43.63,43.44,43.58,812000.0,39.9816,40.0183,39.844,39.9724,812000.0
2013-05-02 10:15:00,43.59,43.82,43.52,43.81,467600.0,39.9816,40.1926,39.9174,40.1834,467600.0
2013-05-02 10:20:00,43.81,43.94,43.77,43.93,382400.0,40.1834,40.3026,40.1467,40.2934,382400.0
2013-05-02 10:25:00,43.93,43.99,43.85,43.99,403200.0,40.2934,40.3485,40.2201,40.3485,403200.0
2013-05-02 10:30:00,43.99,44.09,43.97,44.05,1027200.0,40.3485,40.4402,40.3301,40.4035,1027200.0
2013-05-02 10:35:00,44.04,44.1,44.01,44.05,377200.0,40.3943,40.4494,40.3668,40.4035,377200.0
2013-05-02 10:40:00,44.07,44.17,44.05,44.09,494800.0,40.4219,40.5136,40.4035,40.4402,494800.0
2013-05-02 10:45:00,44.08,44.27,44.07,44.25,476800.0,40.431,40.6053,40.4219,40.587,476800.0
2013-05-02 10:50:00,44.24,44.27,44.21,44.26,377600.0,40.5778,40.6053,40.5503,40.5961,377600.0
2013-05-02 10:55:00,44.25,44.31,44.19,44.24,359600.0,40.587,40.642,40.5319,40.5778,359600.0
2013-05-02 11:00:00,44.24,44.26,44.15,44.21,248800.0,40.5778,40.5961,40.4952,40.5503,248800.0
2013-05-02 11:05:00,44.21,44.25,44.15,44.18,230800.0,40.5503,40.587,40.4952,40.5227,230800.0
2013-05-02 11:10:00,44.17,44.37,44.16,44.35,329600.0,40.5136,40.697,40.5044,40.6787,329600.0
2013-05-02 11:15:00,44.37,44.44,44.29,44.42,385200.0,40.697,40.7612,40.6236,40.7429,385200.0
2013-05-02 11:20:00,44.4,44.5,44.38,44.48,259200.0,40.7245,40.8163,40.7062,40.7979,259200.0
2013-05-02 11:25:00,44.48,44.59,44.45,44.53,694400.0,40.7979,40.8988,40.7704,40.8438,694400.0
2013-05-02 11:30:00,44.52,44.6,44.46,44.52,293600.0,40.8346,40.908,40.7796,40.8346,293600.0
2013-05-02 11:35:00,44.52,44.67,44.49,44.66,297200.0,40.8346,40.9722,40.8071,40.963,297200.0
2013-05-02 11:40:00,44.66,44.74,44.65,44.73,420800.0,40.963,41.0364,40.9538,41.0272,420800.0
2013-05-02 11:45:00,44.73,44.85,44.61,44.84,534400.0,41.0272,41.1373,40.9172,41.1281,534400.0
2013-05-02 11:50:00,44.85,44.92,44.81,44.81,331200.0,41.1373,41.2015,41.1006,41.1006,331200.0
2013-05-02 11:55:00,44.8,44.9,44.77,44.81,332800.0,41.0914,41.1831,41.0639,41.1006,332800.0
2013-05-02 12:00:00,44.81,44.82,44.72,44.78,317600.0,41.1006,41.1098,41.018,41.0731,317600.0
2013-05-02 12:05:00,44.78,44.79,44.59,44.63,442000.0,41.0731,41.0823,40.8988,40.9355,442000.0
2013-05-02 12:10:00,44.63,44.64,44.38,44.45,598000.0,40.9355,40.9447,40.7062,40.7704,598000.0
2013-05-02 12:15:00,44.47,44.49,44.35,44.35,374800.0,40.7887,40.8071,40.6787,40.6787,374800.0
2013-05-02 12:20:00,44.37,44.46,44.29,44.3,354400.0,40.697,40.7796,40.6236,40.6328,354400.0
2013-05-02 12:25:00,44.31,44.32,44.02,44.07,866800.0,40.642,40.6512,40.376,40.4219,866800.0
2013-05-02 12:30:00,44.04,44.17,44.04,44.07,282400.0,40.3943,40.5136,40.3943,40.4219,282400.0
2013-05-02 12:35:00,44.07,44.15,44.02,44.05,290000.0,40.4219,40.4952,40.376,40.4035,290000.0
2013-05-02 12:40:00,44.07,44.24,44.06,44.18,386400.0,40.4219,40.5778,40.4127,40.5227,386400.0
2013-05-02 12:45:00,44.19,44.21,44.06,44.17,223600.0,40.5319,40.5503,40.4127,40.5136,223600.0
2013-05-02 12:50:00,44.16,44.25,44.16,44.24,206000.0,40.5044,40.587,40.5044,40.5778,206000.0
2013-05-02 12:55:00,44.24,44.24,44.15,44.2,126800.0,40.5778,40.5778,40.4952,40.5411,126800.0
2013-05-02 13:00:00,44.2,44.29,44.11,44.11,220800.0,40.5411,40.6236,40.4585,40.4585,220800.0
2013-05-02 13:05:00,44.12,44.15,44.06,44.1,263600.0,40.4677,40.4952,40.4127,40.4494,263600.0
2013-05-02 13:10:00,44.09,44.16,44.09,44.14,138400.0,40.4402,40.5044,40.4402,40.4861,138400.0
2013-05-02 13:15:00,44.16,44.2,44.12,44.13,132400.0,40.5044,40.5411,40.4677,40.4769,132400.0
2013-05-02 13:20:00,44.13,44.13,43.93,43.93,313200.0,40.4769,40.4769,40.2934,40.2934,313200.0
2013-05-02 13:25:00,43.93,44.0,43.91,44.0,197200.0,40.2934,40.3577,40.2751,40.3577,197200.0
2013-05-02 13:30:00,44.0,44.05,43.86,43.88,296800.0,40.3577,40.4035,40.2292,40.2476,296800.0
2013-05-02 13:35:00,43.88,43.95,43.88,43.89,133600.0,40.2476,40.3118,40.2476,40.2568,133600.0
2013-05-02 13:40:00,43.88,43.88,43.78,43.86,262800.0,40.2476,40.2476,40.1559,40.2292,262800.0
2013-05-02 13:45:00,43.87,43.9,43.77,43.8,186000.0,40.2384,40.2659,40.1467,40.1742,186000.0
2013-05-02 13:50:00,43.81,43.97,43.8,43.93,211600.0,40.1834,40.3301,40.1742,40.2934,211600.0
2013-05-02 13:55:00,43.95,43.96,43.83,43.84,158000.0,40.3118,40.321,40.2017,40.2109,158000.0
2013-05-02 14:00:00,43.86,43.92,43.85,43.85,59200.0,40.2292,40.2843,40.2201,40.2201,59200.0
2013-05-02 14:05:00,43.84,43.97,43.84,43.94,161200.0,40.2109,40.3301,40.2109,40.3026,161200.0
2013-05-02 14:10:00,43.95,43.96,43.87,43.87,85200.0,40.3118,40.321,40.2384,40.2384,85200.0
2013-05-02 14:15:00,43.87,43.95,43.75,43.95,188400.0,40.2384,40.3118,40.1283,40.3118,188400.0
2013-05-02 14:20:00,43.95,44.0,43.89,43.95,181200.0,40.3118,40.3577,40.2568,40.3118,181200.0
2013-05-02 14:25:00,43.94,43.96,43.88,43.91,108800.0,40.3026,40.321,40.2476,40.2751,108800.0
2013-05-02 14:30:00,43.91,43.98,43.89,43.93,130800.0,40.2751,40.3393,40.2568,40.2934,130800.0
2013-05-02 14:35:00,43.93,44.05,43.93,43.98,304400.0,40.2934,40.4035,40.2934,40.3393,304400.0
2013-05-02 14:40:00,43.98,44.0,43.92,43.92,103200.0,40.3393,40.3577,40.2843,40.2843,103200.0
2013-05-02 14:45:00,43.91,44.02,43.9,44.01,157200.0,40.2751,40.376,40.2659,40.3668,157200.0
2013-05-02 14:50:00,44.01,44.05,43.97,44.0,141200.0,40.3668,40.4035,40.3301,40.3577,141200.0
2013-05-02 14:55:00,43.98,44.02,43.92,44.02,92000.0,40.3393,40.376,40.2843,40.376,92000.0
2013-05-02 15:00:00,44.02,44.02,43.95,43.98,103200.0,40.376,40.376,40.3118,40.3393,103200.0
2013-05-02 15:05:00,43.99,44.0,43.96,43.99,103600.0,40.3485,40.3577,40.321,40.3485,103600.0
2013-05-02 15:10:00,43.99,43.99,43.97,43.99,90000.0,40.3485,40.3485,40.3301,40.3485,90000.0
2013-05-02 15:15:00,43.99,44.0,43.97,43.97,102000.0,40.3485,40.3577,40.3301,40.3301,102000.0
2013-05-02 15:20:00,43.98,43.99,43.96,43.97,149200.0,40.3393,40.3485,40.321,40.3301,149200.0
2013-05-02 15:25:00,43.97,43.99,43.96,43.98,131600.0,40.3301,40.3485,40.321,40.3393,131600.0
2013-05-02 15:30:00,43.98,43.99,43.93,43.96,218000.0,40.3393,40.3485,40.2934,40.321,218000.0
2013-05-02 15:35:00,43.96,43.98,43.94,43.97,148000.0,40.321,40.3393,40.3026,40.3301,148000.0
2013-05-02 15:40:00,43.96,43.98,43.94,43.94,230400.0,40.321,40.3393,40.3026,40.3026,230400.0
2013-05-02 15:45:00,43.94,43.94,43.81,43.81,247600.0,40.3026,40.3026,40.1834,40.1834,247600.0
2013-05-02 15:50:00,43.81,43.87,43.8,43.82,386000.0,40.1834,40.2384,40.1742,40.1926,386000.0
2013-05-02 15:55:00,43.82,43.91,43.82,43.87,664400.0,40.1926,40.2751,40.1926,40.2384,664400.0
2013-05-03 09:30:00,44.2,44.52,44.11,44.44,642000.0,40.5411,40.8346,40.4585,40.7612,642000.0
2013-05-03 09:35:00,44.44,44.52,44.29,44.45,380800.0,40.7612,40.8346,40.6236,40.7704,380800.0
2013-05-03 09:40:00,44.47,44.57,44.39,44.52,345600.0,40.7887,40.8805,40.7154,40.8346,345600.0
2013-05-03 09:45:00,44.51,44.78,44.51,44.71,555600.0,40.8254,41.0731,40.8254,41.0089,555600.0
2013-05-03 09:50:00,44.72,44.83,44.71,44.82,309200.0,41.018,41.1189,41.0089,41.1098,309200.0
2013-05-03 09:55:00,44.82,44.85,44.67,44.7,309200.0,41.1098,41.1373,40.9722,40.9997,309200.0
2013-05-03 10:00:00,44.7,44.75,44.66,44.66,184400.0,40.9997,41.0456,40.963,40.963,184400.0
2013-05-03 10:05:00,44.66,44.67,44.56,44.59,202800.0,40.963,40.9722,40.8713,40.8988,202800.0
2013-05-03 10:10:00,44.59,44.62,44.55,44.62,122400.0,40.8988,40.9263,40.8621,40.9263,122400.0
2013-05-03 10:15:00,44.62,44.67,44.62,44.65,175200.0,40.9263,40.9722,40.9263,40.9538,175200.0
2013-05-03 10:20:00,44.65,44.81,44.63,44.81,179600.0,40.9538,41.1006,40.9355,41.1006,179600.0
2013-05-03 10:25:00,44.8,44.81,44.74,44.77,111200.0,41.0914,41.1006,41.0364,41.0639,111200.0
2013-05-03 10:30:00,44.79,44.85,44.7,44.71,150400.0,41.0823,41.1373,40.9997,41.0089,150400.0
2013-05-03 10:35:00,44.71,44.72,44.63,44.68,100800.0,41.0089,41.018,40.9355,40.9814,100800.0
2013-05-03 10:40:00,44.68,44.75,44.68,44.7,99200.0,40.9814,41.0456,40.9814,40.9997,99200.0
2013-05-03 10:45:00,44.71,44.75,44.69,44.69,67200.0,41.0089,41.0456,40.9905,40.9905,67200.0
2013-05-03 10:50:00,44.7,44.72,44.64,44.65,84400.0,40.9997,41.018,40.9447,40.9538,84400.0
2013-05-03 10:55:00,44.65,44.73,44.65,44.69,127600.0,40.9538,41.0272,40.9538,40.9905,127600.0
2013-05-03 11:00:00,44.7,44.74,44.66,44.66,53600.0,40.9997,41.0364,40.963,40.963,53600.0
2013-05-03 11:05:00,44.66,44.75,44.66,44.74,112800.0,40.963,41.0456,40.963,41.0364,112800.0
2013-05-03 11:10:00,44.74,44.85,44.74,44.84,205200.0,41.0364,41.1373,41.0364,41.1281,205200.0
2013-05-03 11:15:00,44.83,44.87,44.78,44.78,102400.0,41.1189,41.1556,41.0731,41.0731,102400.0
2013-05-03 11:20:00,44.78,44.78,44.71,44.72,87200.0,41.0731,41.0731,41.0089,41.018,87200.0
2013-05-03 11:25:00,44.72,44.74,44.69,44.72,87200.0,41.018,41.0364,40.9905,41.018,87200.0
2013-05-03 11:30:00,44.72,44.76,44.7,44.72,99200.0,41.018,41.0547,40.9997,41.018,99200.0
2013-05-03 11:35:00,44.72,44.74,44.68,44.69,55200.0,41.018,41.0364,40.9814,40.9905,55200.0
2013-05-03 11:40:00,44.68,44.74,44.68,44.74,96000.0,40.9814,41.0364,40.9814,41.0364,96000.0
2013-05-03 11:45:00,44.74,44.8,44.72,44.79,184400.0,41.0364,41.0914,41.018,41.0823,184400.0
2013-05-03 11:50:00,44.79,44.84,44.78,44.78,107200.0,41.0823,41.1281,41.0731,41.0731,107200.0
2013-05-03 11:55:00,44.78,44.79,44.71,44.71,81600.0,41.0731,41.0823,41.0089,41.0089,81600.0
2013-05-03 12:00:00,44.72,44.78,44.72,44.77,121600.0,41.018,41.0731,41.018,41.0639,121600.0
2013-05-03 12:05:00,44.76,44.77,44.74,44.76,114400.0,41.0547,41.0639,41.0364,41.0547,114400.0
2013-05-03 12:10:00,44.76,44.79,44.75,44.77,75200.0,41.0547,41.0823,41.0456,41.0639,75200.0
2013-05-03 12:15:00,44.77,44.79,44.76,44.78,46800.0,41.0639,41.0823,41.0547,41.0731,46800.0
2013-05-03 12:20:00,44.79,44.81,44.78,44.79,67200.0,41.0823,41.1006,41.0731,41.0823,67200.0
2013-05-03 12:25:00,44.79,44.86,44.79,44.85,73600.0,41.0823,41.1465,41.0823,41.1373,73600.0
2013-05-03 12:30:00,44.84,44.85,44.77,44.77,49600.0,41.1281,41.1373,41.0639,41.0639,49600.0
2013-05-03 12:35:00,44.77,44.83,44.76,44.82,89200.0,41.0639,41.1189,41.0547,41.1098,89200.0
2013-05-03 12:40:00,44.82,44.86,44.82,44.83,59600.0,41.1098,41.1465,41.1098,41.1189,59600.0
2013-05-03 12:45:00,44.83,44.87,44.83,44.85,34400.0,41.1189,41.1556,41.1189,41.1373,34400.0
2013-05-03 12:50:00,44.85,44.9,44.84,44.9,160400.0,41.1373,41.1831,41.1281,41.1831,160400.0
2013-05-03 12:55:00,44.89,44.91,44.85,44.9,48400.0,41.174,41.1923,41.1373,41.1831,48400.0
2013-05-03 13:00:00,44.9,44.93,44.86,44.88,136800.0,41.1831,41.2107,41.1465,41.1648,136800.0
2013-05-03 13:05:00,44.88,44.93,44.87,44.91,65200.0,41.1648,41.2107,41.1556,41.1923,65200.0
2013-05-03 13:10:00,44.9,44.93,44.89,44.92,95200.0,41.1831,41.2107,41.174,41.2015,95200.0
2013-05-03 13:15:00,44.91,44.93,44.91,44.91,69200.0,41.1923,41.2107,41.1923,41.1923,69200.0
2013-05-03 13:20:00,44.91,44.93,44.9,44.91,1756000.0,41.1923,41.2107,41.1831,41.1923,1756000.0
2013-05-03 13:25:00,44.92,44.98,44.92,44.98,154800.0,41.2015,41.2565,41.2015,41.2565,154800.0
2013-05-03 13:30:00,44.98,45.0,44.96,44.98,148000.0,41.2565,41.2749,41.2382,41.2565,148000.0
2013-05-03 13:35:00,44.98,45.0,44.97,44.99,62800.0,41.2565,41.2749,41.2474,41.2657,62800.0
2013-05-03 13:40:00,44.98,44.99,44.98,44.99,46800.0,41.2565,41.2657,41.2565,41.2657,46800.0
2013-05-03 13:45:00,44.98,45.0,44.95,44.98,88000.0,41.2565,41.2749,41.229,41.2565,88000.0
2013-05-03 13:50:00,44.98,45.04,44.98,45.0,317200.0,41.2565,41.3116,41.2565,41.2749,317200.0
2013-05-03 13:55:00,45.01,45.05,44.98,45.01,161200.0,41.284,41.3207,41.2565,41.284,161200.0
2013-05-03 14:00:00,45.01,45.02,45.0,45.01,57200.0,41.284,41.2932,41.2749,41.284,57200.0
2013-05-03 14:05:00,45.01,45.04,45.01,45.04,63600.0,41.284,41.3116,41.284,41.3116,63600.0
2013-05-03 14:10:00,45.04,45.08,45.02,45.07,113600.0,41.3116,41.3482,41.2932,41.3391,113600.0
2013-05-03 14:15:00,45.08,45.09,45.04,45.09,73600.0,41.3482,41.3574,41.3116,41.3574,73600.0
2013-05-03 14:20:00,45.08,45.1,45.05,45.1,120400.0,41.3482,41.3666,41.3207,41.3666,120400.0
2013-05-03 14:25:00,45.1,45.13,45.09,45.12,133600.0,41.3666,41.3941,41.3574,41.3849,133600.0
2013-05-03 14:30:00,45.13,45.13,45.1,45.12,146800.0,41.3941,41.3941,41.3666,41.3849,146800.0
2013-05-03 14:35:00,45.12,45.21,45.12,45.2,352400.0,41.3849,41.4675,41.3849,41.4583,352400.0
2013-05-03 14:40:00,45.19,45.21,45.13,45.15,248800.0,41.4491,41.4675,41.3941,41.4125,248800.0
2013-05-03 14:45:00,45.15,45.19,45.14,45.17,168800.0,41.4125,41.4491,41.4033,41.4308,168800.0
2013-05-03 14:50:00,45.17,45.18,45.07,45.09,208000.0,41.4308,41.44,41.3391,41.3574,208000.0
2013-05-03 14:55:00,45.09,45.1,45.07,45.08,115200.0,41.3574,41.3666,41.3391,41.3482,115200.0
2013-05-03 15:00:00,45.08,45.09,44.98,44.99,180000.0,41.3482,41.3574,41.2565,41.2657,180000.0
2013-05-03 15:05:00,44.99,45.01,44.98,45.0,174000.0,41.2657,41.284,41.2565,41.2749,174000.0
2013-05-03 15:10:00,45.0,45.0,44.93,44.96,280800.0,41.2749,41.2749,41.2107,41.2382,280800.0
2013-05-03 15:15:00,44.97,44.99,44.94,44.95,163200.0,41.2474,41.2657,41.2198,41.229,163200.0
2013-05-03 15:20:00,44.96,44.96,44.88,44.89,139600.0,41.2382,41.2382,41.1648,41.174,139600.0
2013-05-03 15:25:00,44.9,44.9,44.85,44.87,174000.0,41.1831,41.1831,41.1373,41.1556,174000.0
2013-05-03 15:30:00,44.88,44.94,44.84,44.92,225200.0,41.1648,41.2198,41.1281,41.2015,225200.0
2013-05-03 15:35:00,44.91,44.94,44.91,44.93,128400.0,41.1923,41.2198,41.1923,41.2107,128400.0
2013-05-03 15:40:00,44.92,44.92,44.87,44.88,250000.0,41.2015,41.2015,41.1556,41.1648,250000.0
2013-05-03 15:45:00,44.88,44.94,44.87,44.91,166000.0,41.1648,41.2198,41.1556,41.1923,166000.0
2013-05-03 15:50:00,44.91,44.93,44.88,44.89,252800.0,41.1923,41.2107,41.1648,41.174,252800.0
2013-05-03 15:55:00,44.89,44.91,44.85,44.88,483200.0,41.174,41.1923,41.1373,41.1648,483200.0
2013-05-06 09:30:00,44.84,44.98,44.83,44.98,215600.0,41.1281,41.2565,41.1189,41.2565,215600.0
2013-05-06 09:35:00,44.95,45.19,44.95,45.13,286400.0,41.229,41.4491,41.229,41.3941,286400.0
2013-05-06 09:40:00,45.12,45.13,44.96,45.01,146400.0,41.3849,41.3941,41.2382,41.284,146400.0
2013-05-06 09:45:00,45.02,45.02,44.89,44.9,146000.0,41.2932,41.2932,41.174,41.1831,146000.0
2013-05-06 09:50:00,44.9,44.92,44.82,44.83,186000.0,41.1831,41.2015,41.1098,41.1189,186000.0
2013-05-06 09:55:00,44.82,44.84,44.75,44.8,170800.0,41.1098,41.1281,41.0456,41.0914,170800.0
2013-05-06 10:00:00,44.81,44.86,44.76,44.78,113600.0,41.1006,41.1465,41.0547,41.0731,113600.0
2013-05-06 10:05:00,44.77,44.84,44.76,44.77,259200.0,41.0639,41.1281,41.0547,41.0639,259200.0
2013-05-06 10:10:00,44.78,44.81,44.77,44.81,113200.0,41.0731,41.1006,41.0639,41.1006,113200.0
2013-05-06 10:15:00,44.81,44.82,44.73,44.73,128800.0,41.1006,41.1098,41.0272,41.0272,128800.0
2013-05-06 10:20:00,44.73,44.73,44.66,44.69,136400.0,41.0272,41.0272,40.963,40.9905,136400.0
2013-05-06 10:25:00,44.69,44.71,44.66,44.7,118400.0,40.9905,41.0089,40.963,40.9997,118400.0
2013-05-06 10:30:00,44.7,44.72,44.65,44.68,146800.0,40.9997,41.018,40.9538,40.9814,146800.0
2013-05-06 10:35:00,44.7,44.7,44.67,44.68,91600.0,40.9997,40.9997,40.9722,40.9814,91600.0
2013-05-06 10:40:00,44.67,44.84,44.6,44.64,419200.0,40.9722,41.1281,40.908,40.9447,419200.0
2013-05-06 10:45:00,44.64,44.66,44.6,44.63,77600.0,40.9447,40.963,40.908,40.9355,77600.0
2013-05-06 10:50:00,44.63,44.63,44.55,44.55,69200.0,40.9355,40.9355,40.8621,40.8621,69200.0
2013-05-06 10:55:00,44.55,44.6,44.53,44.59,121600.0,40.8621,40.908,40.8438,40.8988,121600.0
2013-05-06 11:00:00,44.6,44.63,44.57,44.62,125600.0,40.908,40.9355,40.8805,40.9263,125600.0
2013-05-06 11:05:00,44.63,44.65,44.59,44.6,86000.0,40.9355,40.9538,40.8988,40.908,86000.0
2013-05-06 11:10:00,44.59,44.62,44.59,44.6,110800.0,40.8988,40.9263,40.8988,40.908,110800.0
2013-05-06 11:15:00,44.6,44.64,44.6,44.63,62400.0,40.908,40.9447,40.908,40.9355,62400.0
2013-05-06 11:20:00,44.64,44.69,44.63,44.68,162000.0,40.9447,40.9905,40.9355,40.9814,162000.0
2013-05-06 11:25:00,44.68,44.71,44.67,44.67,107200.0,40.9814,41.0089,40.9722,40.9722,107200.0
2013-05-06 11:30:00,44.66,44.68,44.63,44.65,112000.0,40.963,40.9814,40.9355,40.9538,112000.0
2013-05-06 11:35:00,44.65,44.7,44.64,44.7,71600.0,40.9538,40.9997,40.9447,40.9997,71600.0
2013-05-06 11:40:00,44.69,44.74,44.67,44.73,212400.0,40.9905,41.0364,40.9722,41.0272,212400.0
2013-05-06 11:45:00,44.73,44.85,44.72,44.81,281200.0,41.0272,41.1373,41.018,41.1006,281200.0
2013-05-06 11:50:00,44.81,44.92,44.7,44.85,608000.0,41.1006,41.2015,40.9997,41.1373,608000.0
2013-05-06 11:55:00,44.85,44.95,44.85,44.9,196400.0,41.1373,41.229,41.1373,41.1831,196400.0
2013-05-06 12:00:00,44.92,44.93,44.9,44.92,59600.0,41.2015,41.2107,41.1831,41.2015,59600.0
2013-05-06 12:05:00,44.92,44.92,44.9,44.91,118800.0,41.2015,41.2015,41.1831,41.1923,118800.0
2013-05-06 12:10:00,44.91,44.92,44.85,44.85,61200.0,41.1923,41.2015,41.1373,41.1373,61200.0
2013-05-06 12:15:00,44.85,44.85,44.79,44.8,48400.0,41.1373,41.1373,41.0823,41.0914,48400.0
2013-05-06 12:20:00,44.8,44.82,44.77,44.78,68800.0,41.0914,41.1098,41.0639,41.0731,68800.0
2013-05-06 12:25:00,44.78,44.8,44.77,44.77,40000.0,41.0731,41.0914,41.0639,41.0639,40000.0
2013-05-06 12:30:00,44.77,44.81,44.77,44.8,45600.0,41.0639,41.1006,41.0639,41.0914,45600.0
2013-05-06 12:35:00,44.8,44.82,44.77,44.78,146400.0,41.0914,41.1098,41.0639,41.0731,146400.0
2013-05-06 12:40:00,44.78,44.82,44.76,44.78,90800.0,41.0731,41.1098,41.0547,41.0731,90800.0
2013-05-06 12:45:00,44.77,44.83,44.75,44.82,112400.0,41.0639,41.1189,41.0456,41.1098,112400.0
2013-05-06 12:50:00,44.82,44.85,44.81,44.84,26400.0,41.1098,41.1373,41.1006,41.1281,26400.0
2013-05-06 12:55:00,44.84,44.85,44.81,44.82,29200.0,41.1281,41.1373,41.1006,41.1098,29200.0
2013-05-06 13:00:00,44.81,44.82,44.74,44.74,58400.0,41.1006,41.1098,41.0364,41.0364,58400.0
2013-05-06 13:05:00,44.74,44.78,44.73,44.78,80800.0,41.0364,41.0731,41.0272,41.0731,80800.0
2013-05-06 13:10:00,44.77,44.78,44.73,44.76,56000.0,41.0639,41.0731,41.0272,41.0547,56000.0
2013-05-06 13:15:00,44.75,44.78,44.75,44.75,22000.0,41.0456,41.0731,41.0456,41.0456,22000.0
2013-05-06 13:20:00,44.76,44.81,44.76,44.81,51200.0,41.0547,41.1006,41.0547,41.1006,51200.0
2013-05-06 13:25:00,44.82,44.84,44.8,44.84,58400.0,41.1098,41.1281,41.0914,41.1281,58400.0
2013-05-06 13:30:00,44.84,44.88,44.83,44.88,99200.0,41.1281,41.1648,41.1189,41.1648,99200.0
2013-05-06 13:35:00,44.88,44.88,44.82,44.82,43200.0,41.1648,41.1648,41.1098,41.1098,43200.0
2013-05-06 13:40:00,44.82,44.83,44.81,44.82,32400.0,41.1098,41.1189,41.1006,41.1098,32400.0
2013-05-06 13:45:00,44.83,44.84,44.82,44.82,174000.0,41.1189,41.1281,41.1098,41.1098,174000.0
2013-05-06 13:50:00,44.83,44.84,44.81,44.83,38000.0,41.1189,41.1281,41.1006,41.1189,38000.0
2013-05-06 13:55:00,44.83,44.84,44.82,44.83,38800.0,41.1189,41.1281,41.1098,41.1189,38800.0
2013-05-06 14:00:00,44.83,44.84,44.82,44.83,41200.0,41.1189,41.1281,41.1098,41.1189,41200.0
2013-05-06 14:05:00,44.83,44.84,44.82,44.83,65200.0,41.1189,41.1281,41.1098,41.1189,65200.0
2013-05-06 14:10:00,44.83,44.83,44.81,44.81,24400.0,41.1189,41.1189,41.1006,41.1006,24400.0
2013-05-06 14:15:00,44.81,44.82,44.81,44.81,31600.0,41.1006,41.1098,41.1006,41.1006,31600.0
2013-05-06 14:20:00,44.81,44.83,44.81,44.83,47600.0,41.1006,41.1189,41.1006,41.1189,47600.0
2013-05-06 14:25:00,44.83,44.83,44.82,44.82,76800.0,41.1189,41.1189,41.1098,41.1098,76800.0
2013-05-06 14:30:00,44.83,44.88,44.82,44.88,76000.0,41.1189,41.1648,41.1098,41.1648,76000.0
2013-05-06 14:35:00,44.88,44.88,44.85,44.86,60400.0,41.1648,41.1648,41.1373,41.1465,60400.0
2013-05-06 14:40:00,44.87,44.87,44.85,44.86,44800.0,41.1556,41.1556,41.1373,41.1465,44800.0
2013-05-06 14:45:00,44.86,44.87,44.84,44.85,45200.0,41.1465,41.1556,41.1281,41.1373,45200.0
2013-05-06 14:50:00,44.85,44.85,44.84,44.85,46000.0,41.1373,41.1373,41.1281,41.1373,46000.0
2013-05-06 14:55:00,44.85,44.85,44.83,44.84,80800.0,41.1373,41.1373,41.1189,41.1281,80800.0
2013-05-06 15:00:00,44.84,44.87,44.84,44.85,355600.0,41.1281,41.1556,41.1281,41.1373,355600.0
2013-05-06 15:05:00,44.85,44.86,44.82,44.85,97200.0,41.1373,41.1465,41.1098,41.1373,97200.0
2013-05-06 15:10:00,44.86,44.86,44.83,44.84,75200.0,41.1465,41.1465,41.1189,41.1281,75200.0
2013-05-06 15:15:00,44.83,44.85,44.83,44.84,56400.0,41.1189,41.1373,41.1189,41.1281,56400.0
2013-05-06 15:20:00,44.84,44.84,44.79,44.82,134800.0,41.1281,41.1281,41.0823,41.1098,134800.0
2013-05-06 15:25:00,44.81,44.83,44.81,44.83,79200.0,41.1006,41.1189,41.1006,41.1189,79200.0
2013-05-06 15:30:00,44.83,44.83,44.82,44.82,110800.0,41.1189,41.1189,41.1098,41.1098,110800.0
2013-05-06 15:35:00,44.82,44.83,44.81,44.81,211600.0,41.1098,41.1189,41.1006,41.1006,211600.0
2013-05-06 15:40:00,44.81,44.83,44.81,44.82,174000.0,41.1006,41.1189,41.1006,41.1098,174000.0
2013-05-06 15:45:00,44.82,44.82,44.76,44.76,142000.0,41.1098,41.1098,41.0547,41.0547,142000.0
2013-05-06 15:50:00,44.76,44.77,44.73,44.73,175600.0,41.0547,41.0639,41.0272,41.0272,175600.0
2013-05-06 15:55:00,44.73,44.74,44.71,44.73,405200.0,41.0272,41.0364,41.0089,41.0272,405200.0
2013-05-07 09:30:00,44.86,44.88,44.7,44.72,393600.0,41.1465,41.1648,40.9997,41.018,393600.0
2013-05-07 09:35:00,44.71,44.75,44.64,44.64,132000.0,41.0089,41.0456,40.9447,40.9447,132000.0
2013-05-07 09:40:00,44.65,44.69,44.52,44.56,177200.0,40.9538,40.9905,40.8346,40.8713,177200.0
2013-05-07 09:45:00,44.55,44.61,44.51,44.55,130000.0,40.8621,40.9172,40.8254,40.8621,130000.0
2013-05-07 09:50:00,44.57,44.61,44.51,44.54,87200.0,40.8805,40.9172,40.8254,40.8529,87200.0
2013-05-07 09:55:00,44.52,44.62,44.45,44.54,719200.0,40.8346,40.9263,40.7704,40.8529,719200.0
2013-05-07 10:00:00,44.54,44.57,44.44,44.46,206800.0,40.8529,40.8805,40.7612,40.7796,206800.0
2013-05-07 10:05:00,44.46,44.48,44.31,44.31,369200.0,40.7796,40.7979,40.642,40.642,369200.0
2013-05-07 10:10:00,44.32,44.45,44.32,44.39,221200.0,40.6512,40.7704,40.6512,40.7154,221200.0
2013-05-07 10:15:00,44.39,44.41,44.35,44.39,200800.0,40.7154,40.7337,40.6787,40.7154,200800.0
2013-05-07 10:20:00,44.38,44.45,44.35,44.44,119600.0,40.7062,40.7704,40.6787,40.7612,119600.0
2013-05-07 10:25:00,44.44,44.49,44.42,44.44,114400.0,40.7612,40.8071,40.7429,40.7612,114400.0
2013-05-07 10:30:00,44.45,44.49,44.41,44.48,108800.0,40.7704,40.8071,40.7337,40.7979,108800.0
2013-05-07 10:35:00,44.48,44.5,44.47,44.48,68000.0,40.7979,40.8163,40.7887,40.7979,68000.0
2013-05-07 10:40:00,44.47,44.5,44.46,44.49,52800.0,40.7887,40.8163,40.7796,40.8071,52800.0
2013-05-07 10:45:00,44.49,44.56,44.49,44.54,112000.0,40.8071,40.8713,40.8071,40.8529,112000.0
2013-05-07 10:50:00,44.54,44.6,44.46,44.59,516800.0,40.8529,40.908,40.7796,40.8988,516800.0
2013-05-07 10:55:00,44.59,44.62,44.58,44.58,54800.0,40.8988,40.9263,40.8896,40.8896,54800.0
2013-05-07 11:00:00,44.57,44.68,44.57,44.66,121600.0,40.8805,40.9814,40.8805,40.963,121600.0
2013-05-07 11:05:00,44.66,44.67,44.62,44.66,96800.0,40.963,40.9722,40.9263,40.963,96800.0
2013-05-07 11:10:00,44.66,44.68,44.65,44.67,64400.0,40.963,40.9814,40.9538,40.9722,64400.0
2013-05-07 11:15:00,44.67,44.68,44.63,44.64,62000.0,40.9722,40.9814,40.9355,40.9447,62000.0
2013-05-07 11:20:00,44.65,44.69,44.65,44.69,124400.0,40.9538,40.9905,40.9538,40.9905,124400.0
2013-05-07 11:25:00,44.69,44.74,44.68,44.73,113200.0,40.9905,41.0364,40.9814,41.0272,113200.0
2013-05-07 11:30:00,44.72,44.74,44.7,44.72,94800.0,41.018,41.0364,40.9997,41.018,94800.0
2013-05-07 11:35:00,44.72,44.77,44.72,44.75,89600.0,41.018,41.0639,41.018,41.0456,89600.0
2013-05-07 11:40:00,44.76,44.8,44.73,44.79,75600.0,41.0547,41.0914,41.0272,41.0823,75600.0
2013-05-07 11:45:00,44.79,44.83,44.79,44.83,194400.0,41.0823,41.1189,41.0823,41.1189,194400.0
2013-05-07 11:50:00,44.82,44.83,44.79,44.79,197600.0,41.1098,41.1189,41.0823,41.0823,197600.0
2013-05-07 11:55:00,44.8,44.82,44.74,44.8,500800.0,41.0914,41.1098,41.0364,41.0914,500800.0
2013-05-07 12:00:00,44.81,44.82,44.79,44.79,146400.0,41.1006,41.1098,41.0823,41.0823,146400.0
2013-05-07 12:05:00,44.79,44.82,44.78,44.81,114800.0,41.0823,41.1098,41.0731,41.1006,114800.0
2013-05-07 12:10:00,44.81,44.83,44.8,44.83,58000.0,41.1006,41.1189,41.0914,41.1189,58000.0
2013-05-07 12:15:00,44.82,44.83,44.77,44.78,80800.0,41.1098,41.1189,41.0639,41.0731,80800.0
2013-05-07 12:20:00,44.78,44.8,44.76,44.77,78800.0,41.0731,41.0914,41.0547,41.0639,78800.0
2013-05-07 12:25:00,44.77,44.81,44.76,44.8,68000.0,41.0639,41.1006,41.0547,41.0914,68000.0
2013-05-07 12:30:00,44.8,44.81,44.79,44.81,58000.0,41.0914,41.1006,41.0823,41.1006,58000.0
2013-05-07 12:35:00,44.81,44.85,44.81,44.85,76000.0,41.1006,41.1373,41.1006,41.1373,76000.0
2013-05-07 12:40:00,44.85,44.87,44.84,44.85,77600.0,41.1373,41.1556,41.1281,41.1373,77600.0
2013-05-07 12:45:00,44.85,44.85,44.82,44.82,62800.0,41.1373,41.1373,41.1098,41.1098,62800.0
2013-05-07 12:50:00,44.82,44.82,44.79,44.79,90800.0,41.1098,41.1098,41.0823,41.0823,90800.0
2013-05-07 12:55:00,44.79,44.84,44.79,44.83,62000.0,41.0823,41.1281,41.0823,41.1189,62000.0
2013-05-07 13:00:00,44.83,44.85,44.82,44.85,161600.0,41.1189,41.1373,41.1098,41.1373,161600.0
2013-05-07 13:05:00,44.85,44.89,44.84,44.88,91600.0,41.1373,41.174,41.1281,41.1648,91600.0
2013-05-07 13:10:00,44.88,44.88,44.82,44.84,99600.0,41.1648,41.1648,41.1098,41.1281,99600.0
2013-05-07 13:15:00,44.84,44.86,44.84,44.85,98800.0,41.1281,41.1465,41.1281,41.1373,98800.0
2013-05-07 13:20:00,44.85,44.87,44.84,44.84,53600.0,41.1373,41.1556,41.1281,41.1281,53600.0
2013-05-07 13:25:00,44.84,44.87,44.83,44.87,138400.0,41.1281,41.1556,41.1189,41.1556,138400.0
2013-05-07 13:30:00,44.87,44.88,44.85,44.86,136800.0,41.1556,41.1648,41.1373,41.1465,136800.0
2013-05-07 13:35:00,44.86,44.89,44.85,44.88,182000.0,41.1465,41.174,41.1373,41.1648,182000.0
2013-05-07 13:40:00,44.88,44.89,44.85,44.88,65200.0,41.1648,41.174,41.1373,41.1648,65200.0
2013-05-07 13:45:00,44.88,44.9,44.88,44.88,87600.0,41.1648,41.1831,41.1648,41.1648,87600.0
2013-05-07 13:50:00,44.88,44.88,44.84,44.84,80400.0,41.1648,41.1648,41.1281,41.1281,80400.0
2013-05-07 13:55:00,44.84,44.85,44.8,44.8,53200.0,41.1281,41.1373,41.0914,41.0914,53200.0
2013-05-07 14:00:00,44.81,44.82,44.81,44.81,43600.0,41.1006,41.1098,41.1006,41.1006,43600.0
2013-05-07 14:05:00,44.81,44.82,44.8,44.8,50800.0,41.1006,41.1098,41.0914,41.0914,50800.0
2013-05-07 14:10:00,44.8,44.84,44.8,44.82,96400.0,41.0914,41.1281,41.0914,41.1098,96400.0
2013-05-07 14:15:00,44.82,44.85,44.81,44.81,57200.0,41.1098,41.1373,41.1006,41.1006,57200.0
2013-05-07 14:20:00,44.81,44.83,44.81,44.82,122400.0,41.1006,41.1189,41.1006,41.1098,122400.0
2013-05-07 14:25:00,44.82,44.87,44.82,44.86,120800.0,41.1098,41.1556,41.1098,41.1465,120800.0
2013-05-07 14:30:00,44.86,44.86,44.81,44.81,57200.0,41.1465,41.1465,41.1006,41.1006,57200.0
2013-05-07 14:35:00,44.81,44.84,44.81,44.83,62800.0,41.1006,41.1281,41.1006,41.1189,62800.0
2013-05-07 14:40:00,44.83,44.84,44.81,44.82,79600.0,41.1189,41.1281,41.1006,41.1098,79600.0
2013-05-07 14:45:00,44.82,44.87,44.82,44.86,49600.0,41.1098,41.1556,41.1098,41.1465,49600.0
2013-05-07 14:50:00,44.86,44.88,44.85,44.85,82000.0,41.1465,41.1648,41.1373,41.1373,82000.0
2013-05-07 14:55:00,44.84,44.88,44.84,44.86,83600.0,41.1281,41.1648,41.1281,41.1465,83600.0
2013-05-07 15:00:00,44.87,44.89,44.85,44.87,164000.0,41.1556,41.174,41.1373,41.1556,164000.0
2013-05-07 15:05:00,44.87,44.9,44.87,44.88,86400.0,41.1556,41.1831,41.1556,41.1648,86400.0
2013-05-07 15:10:00,44.88,44.91,44.88,44.9,383600.0,41.1648,41.1923,41.1648,41.1831,383600.0
2013-05-07 15:15:00,44.9,44.9,44.87,44.9,139600.0,41.1831,41.1831,41.1556,41.1831,139600.0
2013-05-07 15:20:00,44.9,44.91,44.87,44.87,152800.0,41.1831,41.1923,41.1556,41.1556,152800.0
2013-05-07 15:25:00,44.87,44.9,44.87,44.89,127200.0,41.1556,41.1831,41.1556,41.174,127200.0
2013-05-07 15:30:00,44.88,44.92,44.88,44.92,136800.0,41.1648,41.2015,41.1648,41.2015,136800.0
2013-05-07 15:35:00,44.91,44.94,44.9,44.94,210800.0,41.1923,41.2198,41.1831,41.2198,210800.0
2013-05-07 15:40:00,44.94,44.95,44.93,44.95,184800.0,41.2198,41.229,41.2107,41.229,184800.0
2013-05-07 15:45:00,44.95,44.96,44.94,44.94,224000.0,41.229,41.2382,41.2198,41.2198,224000.0
2013-05-07 15:50:00,44.94,44.95,44.93,44.93,312800.0,41.2198,41.229,41.2107,41.2107,312800.0
2013-05-07 15:55:00,44.93,44.97,44.91,44.94,414000.0,41.2107,41.2474,41.1923,41.2198,414000.0
2013-05-08 09:30:00,44.87,44.88,44.63,44.67,419200.0,41.1556,41.1648,40.9355,40.9722,419200.0
2013-05-08 09:35:00,44.67,44.72,44.43,44.46,347200.0,40.9722,41.018,40.7521,40.7796,347200.0
2013-05-08 09:40:00,44.46,44.6,44.44,44.56,318800.0,40.7796,40.908,40.7612,40.8713,318800.0
2013-05-08 09:45:00,44.55,44.62,44.5,44.55,494400.0,40.8621,40.9263,40.8163,40.8621,494400.0
2013-05-08 09:50:00,44.56,44.68,44.52,44.65,286800.0,40.8713,40.9814,40.8346,40.9538,286800.0
2013-05-08 09:55:00,44.64,44.65,44.55,44.6,175600.0,40.9447,40.9538,40.8621,40.908,175600.0
2013-05-08 10:00:00,44.6,44.66,44.58,44.63,186400.0,40.908,40.963,40.8896,40.9355,186400.0
2013-05-08 10:05:00,44.63,44.63,44.52,44.53,112800.0,40.9355,40.9355,40.8346,40.8438,112800.0
2013-05-08 10:10:00,44.54,44.59,44.53,44.58,229600.0,40.8529,40.8988,40.8438,40.8896,229600.0
2013-05-08 10:15:00,44.59,44.64,44.49,44.6,984800.0,40.8988,40.9447,40.8071,40.908,984800.0
2013-05-08 10:20:00,44.6,44.65,44.57,44.58,274000.0,40.908,40.9538,40.8805,40.8896,274000.0
2013-05-08 10:25:00,44.58,44.62,44.57,44.6,245600.0,40.8896,40.9263,40.8805,40.908,245600.0
2013-05-08 10:30:00,44.6,44.64,44.57,44.62,312800.0,40.908,40.9447,40.8805,40.9263,312800.0
2013-05-08 10:35:00,44.62,44.63,44.57,44.59,278400.0,40.9263,40.9355,40.8805,40.8988,278400.0
2013-05-08 10:40:00,44.6,44.62,44.57,44.59,210000.0,40.908,40.9263,40.8805,40.8988,210000.0
2013-05-08 10:45:00,44.6,44.62,44.53,44.57,312000.0,40.908,40.9263,40.8438,40.8805,312000.0
2013-05-08 10:50:00,44.57,44.6,44.54,44.55,137200.0,40.8805,40.908,40.8529,40.8621,137200.0
2013-05-08 10:55:00,44.55,44.61,44.54,44.58,162000.0,40.8621,40.9172,40.8529,40.8896,162000.0
2013-05-08 11:00:00,44.58,44.63,44.58,44.59,134000.0,40.8896,40.9355,40.8896,40.8988,134000.0
2013-05-08 11:05:00,44.6,44.6,44.58,44.59,125200.0,40.908,40.908,40.8896,40.8988,125200.0
2013-05-08 11:10:00,44.59,44.63,44.58,44.61,154000.0,40.8988,40.9355,40.8896,40.9172,154000.0
2013-05-08 11:15:00,44.61,44.66,44.61,44.63,106800.0,40.9172,40.963,40.9172,40.9355,106800.0
2013-05-08 11:20:00,44.63,44.66,44.62,44.65,135600.0,40.9355,40.963,40.9263,40.9538,135600.0
2013-05-08 11:25:00,44.65,44.7,44.64,44.68,120400.0,40.9538,40.9997,40.9447,40.9814,120400.0
2013-05-08 11:30:00,44.68,44.69,44.63,44.65,61200.0,40.9814,40.9905,40.9355,40.9538,61200.0
2013-05-08 11:35:00,44.65,44.69,44.65,44.69,110000.0,40.9538,40.9905,40.9538,40.9905,110000.0
2013-05-08 11:40:00,44.68,44.68,44.66,44.66,62000.0,40.9814,40.9814,40.963,40.963,62000.0
2013-05-08 11:45:00,44.66,44.66,44.63,44.63,84000.0,40.963,40.963,40.9355,40.9355,84000.0
2013-05-08 11:50:00,44.63,44.64,44.61,44.62,98400.0,40.9355,40.9447,40.9172,40.9263,98400.0
2013-05-08 11:55:00,44.62,44.63,44.61,44.63,103200.0,40.9263,40.9355,40.9172,40.9355,103200.0
2013-05-08 12:00:00,44.64,44.66,44.63,44.65,107200.0,40.9447,40.963,40.9355,40.9538,107200.0
2013-05-08 12:05:00,44.65,44.66,44.64,44.64,101600.0,40.9538,40.963,40.9447,40.9447,101600.0
2013-05-08 12:10:00,44.65,44.67,44.65,44.65,57600.0,40.9538,40.9722,40.9538,40.9538,57600.0
2013-05-08 12:15:00,44.65,44.67,44.62,44.64,187600.0,40.9538,40.9722,40.9263,40.9447,187600.0
2013-05-08 12:20:00,44.63,44.66,44.58,44.6,143200.0,40.9355,40.963,40.8896,40.908,143200.0
2013-05-08 12:25:00,44.6,44.62,44.57,44.59,195600.0,40.908,40.9263,40.8805,40.8988,195600.0
2013-05-08 12:30:00,44.59,44.6,44.52,44.52,313200.0,40.8988,40.908,40.8346,40.8346,313200.0
2013-05-08 12:35:00,44.52,44.55,44.49,44.51,248400.0,40.8346,40.8621,40.8071,40.8254,248400.0
2013-05-08 12:40:00,44.51,44.52,44.49,44.5,111600.0,40.8254,40.8346,40.8071,40.8163,111600.0
2013-05-08 12:45:00,44.5,44.5,44.48,44.48,84800.0,40.8163,40.8163,40.7979,40.7979,84800.0
2013-05-08 12:50:00,44.49,44.55,44.49,44.55,175600.0,40.8071,40.8621,40.8071,40.8621,175600.0
2013-05-08 12:55:00,44.55,44.58,44.51,44.52,118400.0,40.8621,40.8896,40.8254,40.8346,118400.0
2013-05-08 13:00:00,44.52,44.53,44.51,44.53,102800.0,40.8346,40.8438,40.8254,40.8438,102800.0
2013-05-08 13:05:00,44.53,44.53,44.5,44.51,108400.0,40.8438,40.8438,40.8163,40.8254,108400.0
2013-05-08 13:10:00,44.5,44.64,44.49,44.55,446800.0,40.8163,40.9447,40.8071,40.8621,446800.0
2013-05-08 13:15:00,44.55,44.61,44.52,44.6,190000.0,40.8621,40.9172,40.8346,40.908,190000.0
2013-05-08 13:20:00,44.59,44.59,44.51,44.51,89200.0,40.8988,40.8988,40.8254,40.8254,89200.0
2013-05-08 13:25:00,44.52,44.52,44.49,44.51,95600.0,40.8346,40.8346,40.8071,40.8254,95600.0
2013-05-08 13:30:00,44.51,44.54,44.5,44.53,93600.0,40.8254,40.8529,40.8163,40.8438,93600.0
2013-05-08 13:35:00,44.53,44.55,44.53,44.53,62400.0,40.8438,40.8621,40.8438,40.8438,62400.0
2013-05-08 13:40:00,44.53,44.55,44.53,44.54,89600.0,40.8438,40.8621,40.8438,40.8529,89600.0
2013-05-08 13:45:00,44.55,44.57,44.55,44.55,69200.0,40.8621,40.8805,40.8621,40.8621,69200.0
2013-05-08 13:50:00,44.55,44.62,44.55,44.62,108800.0,40.8621,40.9263,40.8621,40.9263,108800.0
2013-05-08 13:55:00,44.62,44.63,44.61,44.63,110400.0,40.9263,40.9355,40.9172,40.9355,110400.0
2013-05-08 14:00:00,44.63,44.66,44.62,44.65,83600.0,40.9355,40.963,40.9263,40.9538,83600.0
2013-05-08 14:05:00,44.65,44.65,44.62,44.65,128400.0,40.9538,40.9538,40.9263,40.9538,128400.0
2013-05-08 14:10:00,44.65,44.66,44.63,44.66,94400.0,40.9538,40.963,40.9355,40.963,94400.0
2013-05-08 14:15:00,44.66,44.67,44.64,44.64,61200.0,40.963,40.9722,40.9447,40.9447,61200.0
2013-05-08 14:20:00,44.64,44.65,44.64,44.64,82400.0,40.9447,40.9538,40.9447,40.9447,82400.0
2013-05-08 14:25:00,44.64,44.64,44.61,44.62,84000.0,40.9447,40.9447,40.9172,40.9263,84000.0
2013-05-08 14:30:00,44.62,44.65,44.6,44.6,124000.0,40.9263,40.9538,40.908,40.908,124000.0
2013-05-08 14:35:00,44.6,44.6,44.54,44.55,73200.0,40.908,40.908,40.8529,40.8621,73200.0
2013-05-08 14:40:00,44.55,44.55,44.52,44.53,103600.0,40.8621,40.8621,40.8346,40.8438,103600.0
2013-05-08 14:45:00,44.53,44.55,44.52,44.54,95200.0,40.8438,40.8621,40.8346,40.8529,95200.0
2013-05-08 14:50:00,44.54,44.6,44.54,44.59,98000.0,40.8529,40.908,40.8529,40.8988,98000.0
2013-05-08 14:55:00,44.59,44.6,44.59,44.6,82000.0,40.8988,40.908,40.8988,40.908,82000.0
2013-05-08 15:00:00,44.6,44.62,44.6,44.61,78800.0,40.908,40.9263,40.908,40.9172,78800.0
2013-05-08 15:05:00,44.61,44.62,44.6,44.61,107200.0,40.9172,40.9263,40.908,40.9172,107200.0
2013-05-08 15:10:00,44.61,44.65,44.61,44.65,158800.0,40.9172,40.9538,40.9172,40.9538,158800.0
2013-05-08 15:15:00,44.65,44.68,44.63,44.68,170400.0,40.9538,40.9814,40.9355,40.9814,170400.0
2013-05-08 15:20:00,44.68,44.72,44.68,44.71,163600.0,40.9814,41.018,40.9814,41.0089,163600.0
2013-05-08 15:25:00,44.71,44.8,44.7,44.79,296800.0,41.0089,41.0914,40.9997,41.0823,296800.0
2013-05-08 15:30:00,44.79,44.81,44.77,44.77,147600.0,41.0823,41.1006,41.0639,41.0639,147600.0
2013-05-08 15:35:00,44.77,44.77,44.71,44.71,109200.0,41.0639,41.0639,41.0089,41.0089,109200.0
2013-05-08 15:40:00,44.71,44.72,44.7,44.7,188800.0,41.0089,41.018,40.9997,40.9997,188800.0
2013-05-08 15:45:00,44.71,44.79,44.71,44.77,183200.0,41.0089,41.0823,41.0089,41.0639,183200.0
2013-05-08 15:50:00,44.77,44.79,44.75,44.77,198400.0,41.0639,41.0823,41.0456,41.0639,198400.0
2013-05-08 15:55:00,44.77,44.82,44.76,44.8,491600.0,41.0639,41.1098,41.0547,41.0914,491600.0
2013-05-09 09:30:00,44.81,44.81,44.64,44.68,203600.0,41.1006,41.1006,40.9447,40.9814,203600.0
2013-05-09 09:35:00,44.71,44.79,44.68,44.77,159200.0,41.0089,41.0823,40.9814,41.0639,159200.0
2013-05-09 09:40:00,44.77,44.8,44.73,44.76,75200.0,41.0639,41.0914,41.0272,41.0547,75200.0
2013-05-09 09:45:00,44.76,44.94,44.75,44.89,267600.0,41.0547,41.2198,41.0456,41.174,267600.0
2013-05-09 09:50:00,44.9,44.96,44.85,44.93,161600.0,41.1831,41.2382,41.1373,41.2107,161600.0
2013-05-09 09:55:00,44.93,44.97,44.88,44.96,277200.0,41.2107,41.2474,41.1648,41.2382,277200.0
2013-05-09 10:00:00,44.95,44.96,44.92,44.92,216800.0,41.229,41.2382,41.2015,41.2015,216800.0
2013-05-09 10:05:00,44.92,44.92,44.82,44.88,190400.0,41.2015,41.2015,41.1098,41.1648,190400.0
2013-05-09 10:10:00,44.88,44.88,44.73,44.86,196400.0,41.1648,41.1648,41.0272,41.1465,196400.0
2013-05-09 10:15:00,44.85,44.87,44.82,44.83,99200.0,41.1373,41.1556,41.1098,41.1189,99200.0
2013-05-09 10:20:00,44.84,44.85,44.82,44.82,90000.0,41.1281,41.1373,41.1098,41.1098,90000.0
2013-05-09 10:25:00,44.83,44.84,44.79,44.81,119600.0,41.1189,41.1281,41.0823,41.1006,119600.0
2013-05-09 10:30:00,44.8,44.83,44.77,44.8,135600.0,41.0914,41.1189,41.0639,41.0914,135600.0
2013-05-09 10:35:00,44.81,44.83,44.75,44.75,210800.0,41.1006,41.1189,41.0456,41.0456,210800.0
2013-05-09 10:40:00,44.76,44.8,44.75,44.8,114800.0,41.0547,41.0914,41.0456,41.0914,114800.0
2013-05-09 10:45:00,44.8,44.8,44.77,44.79,144800.0,41.0914,41.0914,41.0639,41.0823,144800.0
2013-05-09 10:50:00,44.79,44.79,44.7,44.71,202800.0,41.0823,41.0823,40.9997,41.0089,202800.0
2013-05-09 10:55:00,44.71,44.73,44.7,44.72,176400.0,41.0089,41.0272,40.9997,41.018,176400.0
2013-05-09 11:00:00,44.71,44.81,44.7,44.81,136400.0,41.0089,41.1006,40.9997,41.1006,136400.0
2013-05-09 11:05:00,44.82,44.84,44.77,44.84,159600.0,41.1098,41.1281,41.0639,41.1281,159600.0
2013-05-09 11:10:00,44.84,44.85,44.82,44.82,26400.0,41.1281,41.1373,41.1098,41.1098,26400.0
2013-05-09 11:15:00,44.82,44.82,44.76,44.77,123200.0,41.1098,41.1098,41.0547,41.0639,123200.0
2013-05-09 11:20:00,44.77,44.81,44.74,44.76,356400.0,41.0639,41.1006,41.0364,41.0547,356400.0
2013-05-09 11:25:00,44.76,44.79,44.76,44.77,52000.0,41.0547,41.0823,41.0547,41.0639,52000.0
2013-05-09 11:30:00,44.77,44.78,44.72,44.72,122800.0,41.0639,41.0731,41.018,41.018,122800.0
2013-05-09 11:35:00,44.73,44.74,44.73,44.73,44800.0,41.0272,41.0364,41.0272,41.0272,44800.0
2013-05-09 11:40:00,44.74,44.82,44.74,44.81,114000.0,41.0364,41.1098,41.0364,41.1006,114000.0
2013-05-09 11:45:00,44.81,44.85,44.81,44.84,58400.0,41.1006,41.1373,41.1006,41.1281,58400.0
2013-05-09 11:50:00,44.83,44.85,44.81,44.85,66400.0,41.1189,41.1373,41.1006,41.1373,66400.0
2013-05-09 11:55:00,44.85,44.85,44.83,44.84,87600.0,41.1373,41.1373,41.1189,41.1281,87600.0
2013-05-09 12:00:00,44.84,44.85,44.83,44.84,82400.0,41.1281,41.1373,41.1189,41.1281,82400.0
2013-05-09 12:05:00,44.85,44.87,44.84,44.86,72400.0,41.1373,41.1556,41.1281,41.1465,72400.0
2013-05-09 12:10:00,44.86,44.92,44.86,44.91,84800.0,41.1465,41.2015,41.1465,41.1923,84800.0
2013-05-09 12:15:00,44.91,44.91,44.89,44.9,61200.0,41.1923,41.1923,41.174,41.1831,61200.0
2013-05-09 12:20:00,44.9,44.9,44.86,44.87,60000.0,41.1831,41.1831,41.1465,41.1556,60000.0
2013-05-09 12:25:00,44.87,44.88,44.85,44.85,44800.0,41.1556,41.1648,41.1373,41.1373,44800.0
2013-05-09 12:30:00,44.85,44.86,44.84,44.85,146800.0,41.1373,41.1465,41.1281,41.1373,146800.0
2013-05-09 12:35:00,44.85,44.89,44.85,44.88,160400.0,41.1373,41.174,41.1373,41.1648,160400.0
2013-05-09 12:40:00,44.89,44.93,44.88,44.88,104000.0,41.174,41.2107,41.1648,41.1648,104000.0
2013-05-09 12:45:00,44.88,44.88,44.86,44.87,93200.0,41.1648,41.1648,41.1465,41.1556,93200.0
2013-05-09 12:50:00,44.87,44.88,44.85,44.86,39600.0,41.1556,41.1648,41.1373,41.1465,39600.0
2013-05-09 12:55:00,44.86,44.92,44.86,44.91,75200.0,41.1465,41.2015,41.1465,41.1923,75200.0
2013-05-09 13:00:00,44.91,44.91,44.88,44.9,74800.0,41.1923,41.1923,41.1648,41.1831,74800.0
2013-05-09 13:05:00,44.9,44.92,44.88,44.89,42800.0,41.1831,41.2015,41.1648,41.174,42800.0
2013-05-09 13:10:00,44.88,44.89,44.87,44.88,60400.0,41.1648,41.174,41.1556,41.1648,60400.0
2013-05-09 13:15:00,44.88,44.9,44.85,44.87,75200.0,41.1648,41.1831,41.1373,41.1556,75200.0
2013-05-09 13:20:00,44.85,44.87,44.85,44.85,28000.0,41.1373,41.1556,41.1373,41.1373,28000.0
2013-05-09 13:25:00,44.85,44.86,44.84,44.85,49600.0,41.1373,41.1465,41.1281,41.1373,49600.0
2013-05-09 13:30:00,44.85,44.88,44.85,44.86,92400.0,41.1373,41.1648,41.1373,41.1465,92400.0
2013-05-09 13:35:00,44.86,44.87,44.85,44.85,42800.0,41.1465,41.1556,41.1373,41.1373,42800.0
2013-05-09 13:40:00,44.85,44.87,44.85,44.87,66400.0,41.1373,41.1556,41.1373,41.1556,66400.0
2013-05-09 13:45:00,44.87,44.88,44.85,44.86,75200.0,41.1556,41.1648,41.1373,41.1465,75200.0
2013-05-09 13:50:00,44.86,44.87,44.85,44.85,51200.0,41.1465,41.1556,41.1373,41.1373,51200.0
2013-05-09 13:55:00,44.85,44.88,44.85,44.86,56800.0,41.1373,41.1648,41.1373,41.1465,56800.0
2013-05-09 14:00:00,44.86,44.89,44.86,44.86,124800.0,41.1465,41.174,41.1465,41.1465,124800.0
2013-05-09 14:05:00,44.86,44.86,44.85,44.85,65200.0,41.1465,41.1465,41.1373,41.1373,65200.0
2013-05-09 14:10:00,44.86,44.86,44.82,44.82,72800.0,41.1465,41.1465,41.1098,41.1098,72800.0
2013-05-09 14:15:00,44.82,44.82,44.77,44.79,124800.0,41.1098,41.1098,41.0639,41.0823,124800.0
2013-05-09 14:20:00,44.79,44.79,44.72,44.72,97200.0,41.0823,41.0823,41.018,41.018,97200.0
2013-05-09 14:25:00,44.73,44.76,44.71,44.73,123600.0,41.0272,41.0547,41.0089,41.0272,123600.0
2013-05-09 14:30:00,44.73,44.73,44.7,44.72,109200.0,41.0272,41.0272,40.9997,41.018,109200.0
2013-05-09 14:35:00,44.72,44.72,44.64,44.66,126000.0,41.018,41.018,40.9447,40.963,126000.0
2013-05-09 14:40:00,44.66,44.66,44.61,44.65,117600.0,40.963,40.963,40.9172,40.9538,117600.0
2013-05-09 14:45:00,44.64,44.66,44.62,44.64,106000.0,40.9447,40.963,40.9263,40.9447,106000.0
2013-05-09 14:50:00,44.64,44.68,44.62,44.65,173600.0,40.9447,40.9814,40.9263,40.9538,173600.0
2013-05-09 14:55:00,44.65,44.65,44.59,44.61,179200.0,40.9538,40.9538,40.8988,40.9172,179200.0
2013-05-09 15:00:00,44.6,44.64,44.57,44.61,248800.0,40.908,40.9447,40.8805,40.9172,248800.0
2013-05-09 15:05:00,44.61,44.65,44.6,44.61,131200.0,40.9172,40.9538,40.908,40.9172,131200.0
2013-05-09 15:10:00,44.6,44.63,44.57,44.57,127200.0,40.908,40.9355,40.8805,40.8805,127200.0
2013-05-09 15:15:00,44.58,44.62,44.56,44.61,147200.0,40.8896,40.9263,40.8713,40.9172,147200.0
2013-05-09 15:20:00,44.62,44.63,44.6,44.61,163600.0,40.9263,40.9355,40.908,40.9172,163600.0
2013-05-09 15:25:00,44.62,44.64,44.59,44.64,172400.0,40.9263,40.9447,40.8988,40.9447,172400.0
2013-05-09 15:30:00,44.64,44.7,44.63,44.66,292800.0,40.9447,40.9997,40.9355,40.963,292800.0
2013-05-09 15:35:00,44.66,44.68,44.64,44.64,214400.0,40.963,40.9814,40.9447,40.9447,214400.0
2013-05-09 15:40:00,44.64,44.66,44.63,44.63,242000.0,40.9447,40.963,40.9355,40.9355,242000.0
2013-05-09 15:45:00,44.63,44.67,44.58,44.67,356800.0,40.9355,40.9722,40.8896,40.9722,356800.0
2013-05-09 15:50:00,44.66,44.66,44.59,44.6,378400.0,40.963,40.963,40.8988,40.908,378400.0
2013-05-09 15:55:00,44.6,44.66,44.59,44.65,478000.0,40.908,40.963,40.8988,40.9538,478000.0
2013-05-10 09:30:00,44.67,44.75,44.65,44.67,326400.0,40.9722,41.0456,40.9538,40.9722,326400.0
2013-05-10 09:35:00,44.68,44.76,44.58,44.61,241600.0,40.9814,41.0547,40.8896,40.9172,241600.0
2013-05-10 09:40:00,44.58,44.67,44.52,44.64,226000.0,40.8896,40.9722,40.8346,40.9447,226000.0
2013-05-10 09:45:00,44.65,44.71,44.64,44.67,195600.0,40.9538,41.0089,40.9447,40.9722,195600.0
2013-05-10 09:50:00,44.65,44.66,44.58,44.59,204000.0,40.9538,40.963,40.8896,40.8988,204000.0
2013-05-10 09:55:00,44.59,44.63,44.55,44.61,309600.0,40.8988,40.9355,40.8621,40.9172,309600.0
2013-05-10 10:00:00,44.62,44.63,44.59,44.62,336000.0,40.9263,40.9355,40.8988,40.9263,336000.0
2013-05-10 10:05:00,44.62,44.65,44.58,44.6,180800.0,40.9263,40.9538,40.8896,40.908,180800.0
2013-05-10 10:10:00,44.61,44.74,44.61,44.67,261600.0,40.9172,41.0364,40.9172,40.9722,261600.0
2013-05-10 10:15:00,44.66,44.73,44.63,44.68,285200.0,40.963,41.0272,40.9355,40.9814,285200.0
2013-05-10 10:20:00,44.67,44.68,44.57,44.59,155200.0,40.9722,40.9814,40.8805,40.8988,155200.0
2013-05-10 10:25:00,44.59,44.65,44.59,44.62,254800.0,40.8988,40.9538,40.8988,40.9263,254800.0
2013-05-10 10:30:00,44.62,44.62,44.51,44.53,248000.0,40.9263,40.9263,40.8254,40.8438,248000.0
2013-05-10 10:35:00,44.54,44.54,44.48,44.52,177600.0,40.8529,40.8529,40.7979,40.8346,177600.0
2013-05-10 10:40:00,44.51,44.56,44.51,44.55,183200.0,40.8254,40.8713,40.8254,40.8621,183200.0
2013-05-10 10:45:00,44.55,44.56,44.46,44.49,165200.0,40.8621,40.8713,40.7796,40.8071,165200.0
2013-05-10 10:50:00,44.48,44.52,44.44,44.49,200000.0,40.7979,40.8346,40.7612,40.8071,200000.0
2013-05-10 10:55:00,44.5,44.58,44.48,44.57,108800.0,40.8163,40.8896,40.7979,40.8805,108800.0
2013-05-10 11:00:00,44.58,44.58,44.51,44.51,107200.0,40.8896,40.8896,40.8254,40.8254,107200.0
2013-05-10 11:05:00,44.5,44.59,44.49,44.58,140800.0,40.8163,40.8988,40.8071,40.8896,140800.0
2013-05-10 11:10:00,44.57,44.57,44.51,44.51,102800.0,40.8805,40.8805,40.8254,40.8254,102800.0
2013-05-10 11:15:00,44.51,44.54,44.49,44.53,110400.0,40.8254,40.8529,40.8071,40.8438,110400.0
2013-05-10 11:20:00,44.53,44.57,44.49,44.52,150400.0,40.8438,40.8805,40.8071,40.8346,150400.0
2013-05-10 11:25:00,44.52,44.56,44.49,44.51,115600.0,40.8346,40.8713,40.8071,40.8254,115600.0
2013-05-10 11:30:00,44.51,44.57,44.49,44.55,118000.0,40.8254,40.8805,40.8071,40.8621,118000.0
2013-05-10 11:35:00,44.54,44.54,44.51,44.52,70800.0,40.8529,40.8529,40.8254,40.8346,70800.0
2013-05-10 11:40:00,44.52,44.52,44.45,44.46,80400.0,40.8346,40.8346,40.7704,40.7796,80400.0
2013-05-10 11:45:00,44.46,44.48,44.44,44.46,78000.0,40.7796,40.7979,40.7612,40.7796,78000.0
2013-05-10 11:50:00,44.46,44.46,44.39,44.43,153600.0,40.7796,40.7796,40.7154,40.7521,153600.0
2013-05-10 11:55:00,44.43,44.49,44.42,44.43,102000.0,40.7521,40.8071,40.7429,40.7521,102000.0
2013-05-10 12:00:00,44.42,44.46,44.39,44.43,91600.0,40.7429,40.7796,40.7154,40.7521,91600.0
2013-05-10 12:05:00,44.43,44.45,44.39,44.4,66800.0,40.7521,40.7704,40.7154,40.7245,66800.0
2013-05-10 12:10:00,44.4,44.49,44.39,44.48,163600.0,40.7245,40.8071,40.7154,40.7979,163600.0
2013-05-10 12:15:00,44.48,44.49,44.47,44.49,232800.0,40.7979,40.8071,40.7887,40.8071,232800.0
2013-05-10 12:20:00,44.49,44.53,44.48,44.52,129600.0,40.8071,40.8438,40.7979,40.8346,129600.0
2013-05-10 12:25:00,44.52,44.53,44.51,44.53,144000.0,40.8346,40.8438,40.8254,40.8438,144000.0
2013-05-10 12:30:00,44.52,44.55,44.5,44.51,164000.0,40.8346,40.8621,40.8163,40.8254,164000.0
2013-05-10 12:35:00,44.52,44.52,44.47,44.48,62000.0,40.8346,40.8346,40.7887,40.7979,62000.0
2013-05-10 12:40:00,44.48,44.52,44.47,44.52,85600.0,40.7979,40.8346,40.7887,40.8346,85600.0
2013-05-10 12:45:00,44.51,44.52,44.46,44.51,110000.0,40.8254,40.8346,40.7796,40.8254,110000.0
2013-05-10 12:50:00,44.5,44.51,44.47,44.47,115200.0,40.8163,40.8254,40.7887,40.7887,115200.0
2013-05-10 12:55:00,44.47,44.5,44.47,44.49,139600.0,40.7887,40.8163,40.7887,40.8071,139600.0
2013-05-10 13:00:00,44.49,44.52,44.47,44.51,153200.0,40.8071,40.8346,40.7887,40.8254,153200.0
2013-05-10 13:05:00,44.52,44.56,44.52,44.54,130000.0,40.8346,40.8713,40.8346,40.8529,130000.0
2013-05-10 13:10:00,44.54,44.6,44.54,44.59,156800.0,40.8529,40.908,40.8529,40.8988,156800.0
2013-05-10 13:15:00,44.59,44.61,44.58,44.58,91600.0,40.8988,40.9172,40.8896,40.8896,91600.0
2013-05-10 13:20:00,44.58,44.58,44.54,44.55,77200.0,40.8896,40.8896,40.8529,40.8621,77200.0
2013-05-10 13:25:00,44.55,44.58,44.55,44.56,66800.0,40.8621,40.8896,40.8621,40.8713,66800.0
2013-05-10 13:30:00,44.57,44.58,44.55,44.56,100000.0,40.8805,40.8896,40.8621,40.8713,100000.0
2013-05-10 13:35:00,44.55,44.56,44.52,44.52,168800.0,40.8621,40.8713,40.8346,40.8346,168800.0
2013-05-10 13:40:00,44.52,44.55,44.52,44.53,52800.0,40.8346,40.8621,40.8346,40.8438,52800.0
2013-05-10 13:45:00,44.54,44.54,44.51,44.54,89200.0,40.8529,40.8529,40.8254,40.8529,89200.0
2013-05-10 13:50:00,44.54,44.56,44.52,44.54,162000.0,40.8529,40.8713,40.8346,40.8529,162000.0
2013-05-10 13:55:00,44.53,44.56,44.47,44.47,101600.0,40.8438,40.8713,40.7887,40.7887,101600.0
2013-05-10 14:00:00,44.48,44.48,44.47,44.48,47600.0,40.7979,40.7979,40.7887,40.7979,47600.0
2013-05-10 14:05:00,44.48,44.59,44.48,44.57,159200.0,40.7979,40.8988,40.7979,40.8805,159200.0
2013-05-10 14:10:00,44.58,44.59,44.55,44.58,316400.0,40.8896,40.8988,40.8621,40.8896,316400.0
2013-05-10 14:15:00,44.58,44.59,44.57,44.58,165600.0,40.8896,40.8988,40.8805,40.8896,165600.0
2013-05-10 14:20:00,44.57,44.6,44.57,44.6,93200.0,40.8805,40.908,40.8805,40.908,93200.0
2013-05-10 14:25:00,44.6,44.66,44.6,44.65,187600.0,40.908,40.963,40.908,40.9538,187600.0
2013-05-10 14:30:00,44.66,44.66,44.63,44.64,80400.0,40.963,40.963,40.9355,40.9447,80400.0
2013-05-10 14:35:00,44.63,44.65,44.6,44.62,138000.0,40.9355,40.9538,40.908,40.9263,138000.0
2013-05-10 14:40:00,44.62,44.66,44.62,44.63,73200.0,40.9263,40.963,40.9263,40.9355,73200.0
2013-05-10 14:45:00,44.63,44.65,44.61,44.63,108800.0,40.9355,40.9538,40.9172,40.9355,108800.0
2013-05-10 14:50:00,44.63,44.67,44.63,44.66,308800.0,40.9355,40.9722,40.9355,40.963,308800.0
2013-05-10 14:55:00,44.66,44.66,44.62,44.64,116400.0,40.963,40.963,40.9263,40.9447,116400.0
2013-05-10 15:00:00,44.63,44.64,44.62,44.62,104000.0,40.9355,40.9447,40.9263,40.9263,104000.0
2013-05-10 15:05:00,44.62,44.62,44.59,44.61,195600.0,40.9263,40.9263,40.8988,40.9172,195600.0
2013-05-10 15:10:00,44.61,44.63,44.6,44.6,248800.0,40.9172,40.9355,40.908,40.908,248800.0
2013-05-10 15:15:00,44.59,44.6,44.53,44.53,65200.0,40.8988,40.908,40.8438,40.8438,65200.0
2013-05-10 15:20:00,44.53,44.61,44.53,44.58,156800.0,40.8438,40.9172,40.8438,40.8896,156800.0
2013-05-10 15:25:00,44.59,44.62,44.58,44.6,194000.0,40.8988,40.9263,40.8896,40.908,194000.0
2013-05-10 15:30:00,44.6,44.61,44.59,44.61,105600.0,40.908,40.9172,40.8988,40.9172,105600.0
2013-05-10 15:35:00,44.61,44.63,44.61,44.62,138800.0,40.9172,40.9355,40.9172,40.9263,138800.0
2013-05-10 15:40:00,44.61,44.63,44.6,44.62,198400.0,40.9172,40.9355,40.908,40.9263,198400.0
2013-05-10 15:45:00,44.62,44.66,44.61,44.64,399600.0,40.9263,40.963,40.9172,40.9447,399600.0
2013-05-10 15:50:00,44.64,44.66,44.62,44.65,267200.0,40.9447,40.963,40.9263,40.9538,267200.0
2013-05-10 15:55:00,44.65,44.72,44.65,44.69,607200.0,40.9538,41.018,40.9538,40.9905,607200.0
2013-05-13 09:30:00,44.64,44.69,44.53,44.66,224800.0,40.9447,40.9905,40.8438,40.963,224800.0
2013-05-13 09:35:00,44.67,44.82,44.67,44.75,227600.0,40.9722,41.1098,40.9722,41.0456,227600.0
2013-05-13 09:40:00,44.77,44.77,44.62,44.62,152000.0,41.0639,41.0639,40.9263,40.9263,152000.0
2013-05-13 09:45:00,44.62,44.62,44.54,44.54,140000.0,40.9263,40.9263,40.8529,40.8529,140000.0
2013-05-13 09:50:00,44.53,44.65,44.53,44.6,143200.0,40.8438,40.9538,40.8438,40.908,143200.0
2013-05-13 09:55:00,44.6,44.74,44.57,44.69,130800.0,40.908,41.0364,40.8805,40.9905,130800.0
2013-05-13 10:00:00,44.67,44.67,44.58,44.59,323200.0,40.9722,40.9722,40.8896,40.8988,323200.0
2013-05-13 10:05:00,44.59,44.68,44.58,44.66,196400.0,40.8988,40.9814,40.8896,40.963,196400.0
2013-05-13 10:10:00,44.67,44.75,44.67,44.73,230800.0,40.9722,41.0456,40.9722,41.0272,230800.0
2013-05-13 10:15:00,44.73,44.78,44.72,44.77,221600.0,41.0272,41.0731,41.018,41.0639,221600.0
2013-05-13 10:20:00,44.77,44.78,44.71,44.71,90000.0,41.0639,41.0731,41.0089,41.0089,90000.0
2013-05-13 10:25:00,44.71,44.91,44.71,44.87,307600.0,41.0089,41.1923,41.0089,41.1556,307600.0
2013-05-13 10:30:00,44.87,45.11,44.82,44.92,732400.0,41.1556,41.3758,41.1098,41.2015,732400.0
2013-05-13 10:35:00,44.92,44.96,44.83,44.87,496800.0,41.2015,41.2382,41.1189,41.1556,496800.0
2013-05-13 10:40:00,44.87,44.89,44.81,44.82,233600.0,41.1556,41.174,41.1006,41.1098,233600.0
2013-05-13 10:45:00,44.83,44.83,44.74,44.8,210400.0,41.1189,41.1189,41.0364,41.0914,210400.0
2013-05-13 10:50:00,44.8,44.82,44.71,44.74,239200.0,41.0914,41.1098,41.0089,41.0364,239200.0
2013-05-13 10:55:00,44.74,44.79,44.74,44.78,92400.0,41.0364,41.0823,41.0364,41.0731,92400.0
2013-05-13 11:00:00,44.76,44.83,44.74,44.77,152000.0,41.0547,41.1189,41.0364,41.0639,152000.0
2013-05-13 11:05:00,44.78,44.81,44.77,44.79,121200.0,41.0731,41.1006,41.0639,41.0823,121200.0
2013-05-13 11:10:00,44.79,44.83,44.76,44.76,102000.0,41.0823,41.1189,41.0547,41.0547,102000.0
2013-05-13 11:15:00,44.77,44.82,44.73,44.79,111600.0,41.0639,41.1098,41.0272,41.0823,111600.0
2013-05-13 11:20:00,44.79,44.8,44.75,44.76,111600.0,41.0823,41.0914,41.0456,41.0547,111600.0
2013-05-13 11:25:00,44.77,44.8,44.73,44.79,93200.0,41.0639,41.0914,41.0272,41.0823,93200.0
2013-05-13 11:30:00,44.79,44.8,44.76,44.77,212400.0,41.0823,41.0914,41.0547,41.0639,212400.0
2013-05-13 11:35:00,44.77,44.82,44.77,44.8,111600.0,41.0639,41.1098,41.0639,41.0914,111600.0
2013-05-13 11:40:00,44.8,44.87,44.8,44.85,111200.0,41.0914,41.1556,41.0914,41.1373,111200.0
2013-05-13 11:45:00,44.84,44.84,44.8,44.83,82800.0,41.1281,41.1281,41.0914,41.1189,82800.0
2013-05-13 11:50:00,44.84,44.88,44.83,44.86,138000.0,41.1281,41.1648,41.1189,41.1465,138000.0
2013-05-13 11:55:00,44.86,44.97,44.86,44.93,182000.0,41.1465,41.2474,41.1465,41.2107,182000.0
2013-05-13 12:00:00,44.93,44.93,44.86,44.86,107600.0,41.2107,41.2107,41.1465,41.1465,107600.0
2013-05-13 12:05:00,44.85,44.88,44.84,44.87,103600.0,41.1373,41.1648,41.1281,41.1556,103600.0
2013-05-13 12:10:00,44.87,44.88,44.83,44.84,104800.0,41.1556,41.1648,41.1189,41.1281,104800.0
2013-05-13 12:15:00,44.84,44.89,44.84,44.87,87600.0,41.1281,41.174,41.1281,41.1556,87600.0
2013-05-13 12:20:00,44.87,44.88,44.85,44.85,137200.0,41.1556,41.1648,41.1373,41.1373,137200.0
2013-05-13 12:25:00,44.85,44.85,44.8,44.82,96800.0,41.1373,41.1373,41.0914,41.1098,96800.0
2013-05-13 12:30:00,44.82,44.88,44.82,44.84,102800.0,41.1098,41.1648,41.1098,41.1281,102800.0
2013-05-13 12:35:00,44.84,44.84,44.76,44.77,106000.0,41.1281,41.1281,41.0547,41.0639,106000.0
2013-05-13 12:40:00,44.76,44.89,44.76,44.8,275600.0,41.0547,41.174,41.0547,41.0914,275600.0
2013-05-13 12:45:00,44.8,44.83,44.77,44.8,140000.0,41.0914,41.1189,41.0639,41.0914,140000.0
2013-05-13 12:50:00,44.8,44.82,44.79,44.82,80400.0,41.0914,41.1098,41.0823,41.1098,80400.0
2013-05-13 12:55:00,44.82,44.84,44.8,44.81,77200.0,41.1098,41.1281,41.0914,41.1006,77200.0
2013-05-13 13:00:00,44.81,44.81,44.76,44.77,92000.0,41.1006,41.1006,41.0547,41.0639,92000.0
2013-05-13 13:05:00,44.77,44.81,44.76,44.8,92000.0,41.0639,41.1006,41.0547,41.0914,92000.0
2013-05-13 13:10:00,44.8,44.84,44.8,44.83,72400.0,41.0914,41.1281,41.0914,41.1189,72400.0
2013-05-13 13:15:00,44.83,44.83,44.8,44.83,85600.0,41.1189,41.1189,41.0914,41.1189,85600.0
2013-05-13 13:20:00,44.83,44.83,44.8,44.8,50400.0,41.1189,41.1189,41.0914,41.0914,50400.0
2013-05-13 13:25:00,44.8,44.82,44.8,44.82,68400.0,41.0914,41.1098,41.0914,41.1098,68400.0
2013-05-13 13:30:00,44.82,44.82,44.8,44.8,54000.0,41.1098,41.1098,41.0914,41.0914,54000.0
2013-05-13 13:35:00,44.8,44.8,44.67,44.69,251200.0,41.0914,41.0914,40.9722,40.9905,251200.0
2013-05-13 13:40:00,44.69,44.71,44.68,44.68,182400.0,40.9905,41.0089,40.9814,40.9814,182400.0
2013-05-13 13:45:00,44.69,44.71,44.67,44.67,132400.0,40.9905,41.0089,40.9722,40.9722,132400.0
2013-05-13 13:50:00,44.67,44.68,44.67,44.68,125200.0,40.9722,40.9814,40.9722,40.9814,125200.0
2013-05-13 13:55:00,44.68,44.69,44.65,44.65,107600.0,40.9814,40.9905,40.9538,40.9538,107600.0
2013-05-13 14:00:00,44.65,44.67,44.63,44.65,187200.0,40.9538,40.9722,40.9355,40.9538,187200.0
2013-05-13 14:05:00,44.65,44.68,44.64,44.68,99200.0,40.9538,40.9814,40.9447,40.9814,99200.0
2013-05-13 14:10:00,44.67,44.68,44.65,44.65,63200.0,40.9722,40.9814,40.9538,40.9538,63200.0
2013-05-13 14:15:00,44.65,44.65,44.62,44.63,112800.0,40.9538,40.9538,40.9263,40.9355,112800.0
2013-05-13 14:20:00,44.63,44.68,44.62,44.68,82000.0,40.9355,40.9814,40.9263,40.9814,82000.0
2013-05-13 14:25:00,44.68,44.72,44.67,44.71,65600.0,40.9814,41.018,40.9722,41.0089,65600.0
2013-05-13 14:30:00,44.71,44.71,44.68,44.69,81600.0,41.0089,41.0089,40.9814,40.9905,81600.0
2013-05-13 14:35:00,44.69,44.71,44.68,44.71,79200.0,40.9905,41.0089,40.9814,41.0089,79200.0
2013-05-13 14:40:00,44.71,44.79,44.71,44.77,81200.0,41.0089,41.0823,41.0089,41.0639,81200.0
2013-05-13 14:45:00,44.77,44.77,44.74,44.74,51600.0,41.0639,41.0639,41.0364,41.0364,51600.0
2013-05-13 14:50:00,44.74,44.77,44.73,44.74,106800.0,41.0364,41.0639,41.0272,41.0364,106800.0
2013-05-13 14:55:00,44.73,44.77,44.73,44.76,72400.0,41.0272,41.0639,41.0272,41.0547,72400.0
2013-05-13 15:00:00,44.75,44.79,44.75,44.77,134000.0,41.0456,41.0823,41.0456,41.0639,134000.0
2013-05-13 15:05:00,44.77,44.8,44.77,44.78,140800.0,41.0639,41.0914,41.0639,41.0731,140800.0
2013-05-13 15:10:00,44.78,44.78,44.68,44.68,114000.0,41.0731,41.0731,40.9814,40.9814,114000.0
2013-05-13 15:15:00,44.68,44.7,44.63,44.69,188400.0,40.9814,40.9997,40.9355,40.9905,188400.0
2013-05-13 15:20:00,44.7,44.71,44.68,44.69,93600.0,40.9997,41.0089,40.9814,40.9905,93600.0
2013-05-13 15:25:00,44.69,44.69,44.67,44.69,114000.0,40.9905,40.9905,40.9722,40.9905,114000.0
2013-05-13 15:30:00,44.69,44.69,44.64,44.69,132000.0,40.9905,40.9905,40.9447,40.9905,132000.0
2013-05-13 15:35:00,44.69,44.73,44.69,44.73,122800.0,40.9905,41.0272,40.9905,41.0272,122800.0
2013-05-13 15:40:00,44.73,44.73,44.66,44.67,167600.0,41.0272,41.0272,40.963,40.9722,167600.0
2013-05-13 15:45:00,44.67,44.7,44.64,44.66,224800.0,40.9722,40.9997,40.9447,40.963,224800.0
2013-05-13 15:50:00,44.67,44.7,44.64,44.69,184800.0,40.9722,40.9997,40.9447,40.9905,184800.0
2013-05-13 15:55:00,44.69,44.73,44.68,44.72,271600.0,40.9905,41.0272,40.9814,41.018,271600.0
2013-05-14 09:30:00,44.74,44.93,44.69,44.71,356000.0,41.0364,41.2107,40.9905,41.0089,356000.0
2013-05-14 09:35:00,44.71,44.77,44.67,44.73,158800.0,41.0089,41.0639,40.9722,41.0272,158800.0
2013-05-14 09:40:00,44.74,44.82,44.66,44.67,194800.0,41.0364,41.1098,40.963,40.9722,194800.0
2013-05-14 09:45:00,44.67,44.85,44.67,44.83,270400.0,40.9722,41.1373,40.9722,41.1189,270400.0
2013-05-14 09:50:00,44.81,44.9,44.76,44.85,238000.0,41.1006,41.1831,41.0547,41.1373,238000.0
2013-05-14 09:55:00,44.85,44.87,44.79,44.87,144000.0,41.1373,41.1556,41.0823,41.1556,144000.0
2013-05-14 10:00:00,44.86,44.91,44.82,44.83,233200.0,41.1465,41.1923,41.1098,41.1189,233200.0
2013-05-14 10:05:00,44.82,44.94,44.82,44.94,205200.0,41.1098,41.2198,41.1098,41.2198,205200.0
2013-05-14 10:10:00,44.94,45.03,44.91,44.92,538400.0,41.2198,41.3024,41.1923,41.2015,538400.0
2013-05-14 10:15:00,44.91,44.95,44.9,44.92,391600.0,41.1923,41.229,41.1831,41.2015,391600.0
2013-05-14 10:20:00,44.91,44.91,44.83,44.85,477600.0,41.1923,41.1923,41.1189,41.1373,477600.0
2013-05-14 10:25:00,44.85,44.96,44.85,44.95,429200.0,41.1373,41.2382,41.1373,41.229,429200.0
2013-05-14 10:30:00,44.95,44.98,44.93,44.98,254400.0,41.229,41.2565,41.2107,41.2565,254400.0
2013-05-14 10:35:00,44.98,45.03,44.95,44.97,222800.0,41.2565,41.3024,41.229,41.2474,222800.0
2013-05-14 10:40:00,44.98,44.98,44.92,44.93,95600.0,41.2565,41.2565,41.2015,41.2107,95600.0
2013-05-14 10:45:00,44.94,45.06,44.93,45.06,173200.0,41.2198,41.3299,41.2107,41.3299,173200.0
2013-05-14 10:50:00,45.05,45.18,45.05,45.16,250400.0,41.3207,41.44,41.3207,41.4216,250400.0
2013-05-14 10:55:00,45.16,45.17,45.07,45.1,255600.0,41.4216,41.4308,41.3391,41.3666,255600.0
2013-05-14 11:00:00,45.1,45.1,45.0,45.06,386400.0,41.3666,41.3666,41.2749,41.3299,386400.0
2013-05-14 11:05:00,45.05,45.15,45.05,45.13,142800.0,41.3207,41.4125,41.3207,41.3941,142800.0
2013-05-14 11:10:00,45.13,45.13,45.05,45.08,100800.0,41.3941,41.3941,41.3207,41.3482,100800.0
2013-05-14 11:15:00,45.11,45.12,45.01,45.01,67200.0,41.3758,41.3849,41.284,41.284,67200.0
2013-05-14 11:20:00,45.01,45.07,45.01,45.07,100400.0,41.284,41.3391,41.284,41.3391,100400.0
2013-05-14 11:25:00,45.07,45.17,45.07,45.16,107200.0,41.3391,41.4308,41.3391,41.4216,107200.0
2013-05-14 11:30:00,45.15,45.16,45.12,45.12,95600.0,41.4125,41.4216,41.3849,41.3849,95600.0
2013-05-14 11:35:00,45.12,45.12,45.07,45.1,126800.0,41.3849,41.3849,41.3391,41.3666,126800.0
2013-05-14 11:40:00,45.1,45.15,45.09,45.15,232000.0,41.3666,41.4125,41.3574,41.4125,232000.0
2013-05-14 11:45:00,45.15,45.29,45.15,45.26,266800.0,41.4125,41.5409,41.4125,41.5133,266800.0
2013-05-14 11:50:00,45.26,45.27,45.2,45.21,155200.0,41.5133,41.5225,41.4583,41.4675,155200.0
2013-05-14 11:55:00,45.21,45.24,45.21,45.24,87200.0,41.4675,41.495,41.4675,41.495,87200.0
2013-05-14 12:00:00,45.23,45.23,45.17,45.17,111600.0,41.4858,41.4858,41.4308,41.4308,111600.0
2013-05-14 12:05:00,45.17,45.2,45.15,45.19,124800.0,41.4308,41.4583,41.4125,41.4491,124800.0
2013-05-14 12:10:00,45.19,45.29,45.19,45.23,149200.0,41.4491,41.5409,41.4491,41.4858,149200.0
2013-05-14 12:15:00,45.22,45.27,45.21,45.24,117600.0,41.4767,41.5225,41.4675,41.495,117600.0
2013-05-14 12:20:00,45.24,45.31,45.21,45.22,147200.0,41.495,41.5592,41.4675,41.4767,147200.0
2013-05-14 12:25:00,45.2,45.2,45.13,45.14,134400.0,41.4583,41.4583,41.3941,41.4033,134400.0
2013-05-14 12:30:00,45.13,45.13,45.05,45.06,192400.0,41.3941,41.3941,41.3207,41.3299,192400.0
2013-05-14 12:35:00,45.06,45.11,45.06,45.08,130800.0,41.3299,41.3758,41.3299,41.3482,130800.0
2013-05-14 12:40:00,45.08,45.14,45.08,45.1,101600.0,41.3482,41.4033,41.3482,41.3666,101600.0
2013-05-14 12:45:00,45.1,45.11,45.08,45.09,58000.0,41.3666,41.3758,41.3482,41.3574,58000.0
2013-05-14 12:50:00,45.09,45.13,45.07,45.1,129200.0,41.3574,41.3941,41.3391,41.3666,129200.0
2013-05-14 12:55:00,45.1,45.14,45.1,45.12,89200.0,41.3666,41.4033,41.3666,41.3849,89200.0
2013-05-14 13:00:00,45.12,45.18,45.12,45.15,85600.0,41.3849,41.44,41.3849,41.4125,85600.0
2013-05-14 13:05:00,45.15,45.2,45.14,45.18,143600.0,41.4125,41.4583,41.4033,41.44,143600.0
2013-05-14 13:10:00,45.19,45.25,45.17,45.22,171600.0,41.4491,41.5042,41.4308,41.4767,171600.0
2013-05-14 13:15:00,45.21,45.3,45.2,45.27,164400.0,41.4675,41.55,41.4583,41.5225,164400.0
2013-05-14 13:20:00,45.27,45.27,45.2,45.25,356400.0,41.5225,41.5225,41.4583,41.5042,356400.0
2013-05-14 13:25:00,45.24,45.25,45.22,45.24,84000.0,41.495,41.5042,41.4767,41.495,84000.0
2013-05-14 13:30:00,45.24,45.29,45.23,45.28,65200.0,41.495,41.5409,41.4858,41.5317,65200.0
2013-05-14 13:35:00,45.29,45.37,45.28,45.37,205200.0,41.5409,41.6142,41.5317,41.6142,205200.0
2013-05-14 13:40:00,45.37,45.37,45.28,45.29,120800.0,41.6142,41.6142,41.5317,41.5409,120800.0
2013-05-14 13:45:00,45.29,45.3,45.25,45.27,103600.0,41.5409,41.55,41.5042,41.5225,103600.0
2013-05-14 13:50:00,45.27,45.27,45.19,45.19,135200.0,41.5225,41.5225,41.4491,41.4491,135200.0
2013-05-14 13:55:00,45.19,45.2,45.14,45.16,138800.0,41.4491,41.4583,41.4033,41.4216,138800.0
2013-05-14 14:00:00,45.16,45.22,45.15,45.21,138400.0,41.4216,41.4767,41.4125,41.4675,138400.0
2013-05-14 14:05:00,45.2,45.24,45.2,45.22,67600.0,41.4583,41.495,41.4583,41.4767,67600.0
2013-05-14 14:10:00,45.22,45.24,45.2,45.22,72400.0,41.4767,41.495,41.4583,41.4767,72400.0
2013-05-14 14:15:00,45.22,45.22,45.18,45.2,90000.0,41.4767,41.4767,41.44,41.4583,90000.0
2013-05-14 14:20:00,45.2,45.2,45.14,45.15,98000.0,41.4583,41.4583,41.4033,41.4125,98000.0
2013-05-14 14:25:00,45.14,45.18,45.14,45.17,104800.0,41.4033,41.44,41.4033,41.4308,104800.0
2013-05-14 14:30:00,45.17,45.2,45.17,45.19,152400.0,41.4308,41.4583,41.4308,41.4491,152400.0
2013-05-14 14:35:00,45.19,45.2,45.16,45.18,115600.0,41.4491,41.4583,41.4216,41.44,115600.0
2013-05-14 14:40:00,45.18,45.19,45.14,45.16,114000.0,41.44,41.4491,41.4033,41.4216,114000.0
2013-05-14 14:45:00,45.16,45.18,45.12,45.12,78000.0,41.4216,41.44,41.3849,41.3849,78000.0
2013-05-14 14:50:00,45.12,45.14,45.04,45.04,194400.0,41.3849,41.4033,41.3116,41.3116,194400.0
2013-05-14 14:55:00,45.05,45.07,45.03,45.05,94000.0,41.3207,41.3391,41.3024,41.3207,94000.0
2013-05-14 15:00:00,45.04,45.15,45.04,45.13,114400.0,41.3116,41.4125,41.3116,41.3941,114400.0
2013-05-14 15:05:00,45.13,45.17,45.1,45.14,151200.0,41.3941,41.4308,41.3666,41.4033,151200.0
2013-05-14 15:10:00,45.15,45.16,45.13,45.14,148400.0,41.4125,41.4216,41.3941,41.4033,148400.0
2013-05-14 15:15:00,45.14,45.19,45.13,45.18,215600.0,41.4033,41.4491,41.3941,41.44,215600.0
2013-05-14 15:20:00,45.17,45.18,45.14,45.16,173200.0,41.4308,41.44,41.4033,41.4216,173200.0
2013-05-14 15:25:00,45.15,45.17,45.11,45.13,130000.0,41.4125,41.4308,41.3758,41.3941,130000.0
2013-05-14 15:30:00,45.13,45.21,45.13,45.2,204000.0,41.3941,41.4675,41.3941,41.4583,204000.0
2013-05-14 15:35:00,45.2,45.21,45.17,45.19,225200.0,41.4583,41.4675,41.4308,41.4491,225200.0
2013-05-14 15:40:00,45.18,45.19,45.1,45.12,192800.0,41.44,41.4491,41.3666,41.3849,192800.0
2013-05-14 15:45:00,45.11,45.16,45.1,45.16,231200.0,41.3758,41.4216,41.3666,41.4216,231200.0
2013-05-14 15:50:00,45.16,45.16,45.09,45.11,305200.0,41.4216,41.4216,41.3574,41.3758,305200.0
2013-05-14 15:55:00,45.1,45.12,45.06,45.08,920800.0,41.3666,41.3849,41.3299,41.3482,920800.0
2013-05-15 09:30:00,44.99,45.07,44.96,45.05,234800.0,41.3406,41.4141,41.3131,41.3958,234800.0
2013-05-15 09:35:00,45.04,45.07,44.92,44.96,256000.0,41.3866,41.4141,41.2763,41.3131,256000.0
2013-05-15 09:40:00,44.95,45.1,44.94,44.98,194800.0,41.3039,41.4417,41.2947,41.3314,194800.0
2013-05-15 09:45:00,44.98,45.01,44.94,44.99,191200.0,41.3314,41.359,41.2947,41.3406,191200.0
2013-05-15 09:50:00,44.97,45.01,44.95,44.95,272400.0,41.3222,41.359,41.3039,41.3039,272400.0
2013-05-15 09:55:00,44.96,45.02,44.93,44.98,207600.0,41.3131,41.3682,41.2855,41.3314,207600.0
2013-05-15 10:00:00,44.98,45.02,44.97,45.01,113600.0,41.3314,41.3682,41.3222,41.359,113600.0
2013-05-15 10:05:00,45.02,45.07,44.97,44.99,241600.0,41.3682,41.4141,41.3222,41.3406,241600.0
2013-05-15 10:10:00,44.98,45.05,44.98,45.05,118000.0,41.3314,41.3958,41.3314,41.3958,118000.0
2013-05-15 10:15:00,45.06,45.26,45.03,45.24,232400.0,41.4049,41.5887,41.3774,41.5703,232400.0
2013-05-15 10:20:00,45.24,45.29,45.16,45.22,209200.0,41.5703,41.6163,41.4968,41.552,209200.0
2013-05-15 10:25:00,45.22,45.24,45.13,45.22,274400.0,41.552,41.5703,41.4693,41.552,274400.0
2013-05-15 10:30:00,45.2,45.44,45.2,45.38,399600.0,41.5336,41.7541,41.5336,41.699,399600.0
2013-05-15 10:35:00,45.38,45.38,45.3,45.31,198800.0,41.699,41.699,41.6255,41.6347,198800.0
2013-05-15 10:40:00,45.31,45.31,45.05,45.07,320000.0,41.6347,41.6347,41.3958,41.4141,320000.0
2013-05-15 10:45:00,45.08,45.09,45.01,45.07,218000.0,41.4233,41.4325,41.359,41.4141,218000.0
2013-05-15 10:50:00,45.07,45.18,45.07,45.09,222400.0,41.4141,41.5152,41.4141,41.4325,222400.0
2013-05-15 10:55:00,45.1,45.16,45.09,45.15,423600.0,41.4417,41.4968,41.4325,41.4876,423600.0
2013-05-15 11:00:00,45.15,45.29,45.15,45.27,101200.0,41.4876,41.6163,41.4876,41.5979,101200.0
2013-05-15 11:05:00,45.27,45.3,45.23,45.27,74800.0,41.5979,41.6255,41.5612,41.5979,74800.0
2013-05-15 11:10:00,45.27,45.28,45.23,45.28,58800.0,41.5979,41.6071,41.5612,41.6071,58800.0
2013-05-15 11:15:00,45.28,45.36,45.28,45.33,97600.0,41.6071,41.6806,41.6071,41.653,97600.0
2013-05-15 11:20:00,45.33,45.37,45.31,45.35,137600.0,41.653,41.6898,41.6347,41.6714,137600.0
2013-05-15 11:25:00,45.35,45.36,45.23,45.24,464000.0,41.6714,41.6806,41.5612,41.5703,464000.0
2013-05-15 11:30:00,45.24,45.29,45.22,45.25,85200.0,41.5703,41.6163,41.552,41.5795,85200.0
2013-05-15 11:35:00,45.24,45.31,45.24,45.3,95200.0,41.5703,41.6347,41.5703,41.6255,95200.0
2013-05-15 11:40:00,45.3,45.31,45.26,45.26,158400.0,41.6255,41.6347,41.5887,41.5887,158400.0
2013-05-15 11:45:00,45.27,45.28,45.23,45.25,192000.0,41.5979,41.6071,41.5612,41.5795,192000.0
2013-05-15 11:50:00,45.25,45.27,45.23,45.24,79600.0,41.5795,41.5979,41.5612,41.5703,79600.0
2013-05-15 11:55:00,45.25,45.29,45.24,45.29,66400.0,41.5795,41.6163,41.5703,41.6163,66400.0
2013-05-15 12:00:00,45.29,45.29,45.23,45.24,46400.0,41.6163,41.6163,41.5612,41.5703,46400.0
2013-05-15 12:05:00,45.24,45.31,45.24,45.3,46800.0,41.5703,41.6347,41.5703,41.6255,46800.0
2013-05-15 12:10:00,45.3,45.42,45.3,45.41,72400.0,41.6255,41.7357,41.6255,41.7266,72400.0
2013-05-15 12:15:00,45.4,45.41,45.33,45.36,56800.0,41.7174,41.7266,41.653,41.6806,56800.0
2013-05-15 12:20:00,45.37,45.38,45.35,45.35,37200.0,41.6898,41.699,41.6714,41.6714,37200.0
2013-05-15 12:25:00,45.34,45.38,45.33,45.35,30800.0,41.6622,41.699,41.653,41.6714,30800.0
2013-05-15 12:30:00,45.36,45.42,45.36,45.41,33600.0,41.6806,41.7357,41.6806,41.7266,33600.0
2013-05-15 12:35:00,45.42,45.44,45.39,45.42,48400.0,41.7357,41.7541,41.7082,41.7357,48400.0
2013-05-15 12:40:00,45.4,45.44,45.38,45.38,119200.0,41.7174,41.7541,41.699,41.699,119200.0
2013-05-15 12:45:00,45.38,45.43,45.37,45.41,56000.0,41.699,41.7449,41.6898,41.7266,56000.0
2013-05-15 12:50:00,45.4,45.41,45.35,45.37,65600.0,41.7174,41.7266,41.6714,41.6898,65600.0
2013-05-15 12:55:00,45.38,45.44,45.38,45.41,106800.0,41.699,41.7541,41.699,41.7266,106800.0
2013-05-15 13:00:00,45.4,45.42,45.38,45.39,116400.0,41.7174,41.7357,41.699,41.7082,116400.0
2013-05-15 13:05:00,45.38,45.42,45.38,45.4,55600.0,41.699,41.7357,41.699,41.7174,55600.0
2013-05-15 13:10:00,45.41,45.44,45.4,45.43,51600.0,41.7266,41.7541,41.7174,41.7449,51600.0
2013-05-15 13:15:00,45.43,45.45,45.42,45.44,110800.0,41.7449,41.7633,41.7357,41.7541,110800.0
2013-05-15 13:20:00,45.44,45.45,45.36,45.38,145600.0,41.7541,41.7633,41.6806,41.699,145600.0
2013-05-15 13:25:00,45.37,45.38,45.33,45.33,101200.0,41.6898,41.699,41.653,41.653,101200.0
2013-05-15 13:30:00,45.32,45.36,45.32,45.34,104800.0,41.6439,41.6806,41.6439,41.6622,104800.0
2013-05-15 13:35:00,45.35,45.41,45.34,45.38,31200.0,41.6714,41.7266,41.6622,41.699,31200.0
2013-05-15 13:40:00,45.38,45.39,45.27,45.27,101200.0,41.699,41.7082,41.5979,41.5979,101200.0
2013-05-15 13:45:00,45.27,45.3,45.25,45.26,182000.0,41.5979,41.6255,41.5795,41.5887,182000.0
2013-05-15 13:50:00,45.26,45.27,45.19,45.22,201200.0,41.5887,41.5979,41.5244,41.552,201200.0
2013-05-15 13:55:00,45.22,45.22,45.12,45.12,158800.0,41.552,41.552,41.4601,41.4601,158800.0
2013-05-15 14:00:00,45.12,45.2,45.11,45.19,84000.0,41.4601,41.5336,41.4509,41.5244,84000.0
2013-05-15 14:05:00,45.18,45.19,45.15,45.16,127600.0,41.5152,41.5244,41.4876,41.4968,127600.0
2013-05-15 14:10:00,45.16,45.19,45.14,45.18,52400.0,41.4968,41.5244,41.4785,41.5152,52400.0
2013-05-15 14:15:00,45.18,45.19,45.1,45.11,117600.0,41.5152,41.5244,41.4417,41.4509,117600.0
2013-05-15 14:20:00,45.11,45.11,45.06,45.1,116800.0,41.4509,41.4509,41.4049,41.4417,116800.0
2013-05-15 14:25:00,45.09,45.18,45.08,45.18,88800.0,41.4325,41.5152,41.4233,41.5152,88800.0
2013-05-15 14:30:00,45.19,45.22,45.17,45.17,131200.0,41.5244,41.552,41.506,41.506,131200.0
2013-05-15 14:35:00,45.18,45.2,45.14,45.14,142800.0,41.5152,41.5336,41.4785,41.4785,142800.0
2013-05-15 14:40:00,45.14,45.16,45.06,45.06,110400.0,41.4785,41.4968,41.4049,41.4049,110400.0
2013-05-15 14:45:00,45.06,45.14,45.02,45.13,102800.0,41.4049,41.4785,41.3682,41.4693,102800.0
2013-05-15 14:50:00,45.12,45.13,45.06,45.12,98400.0,41.4601,41.4693,41.4049,41.4601,98400.0
2013-05-15 14:55:00,45.12,45.15,45.09,45.11,95600.0,41.4601,41.4876,41.4325,41.4509,95600.0
2013-05-15 15:00:00,45.12,45.12,45.07,45.1,48000.0,41.4601,41.4601,41.4141,41.4417,48000.0
2013-05-15 15:05:00,45.1,45.2,45.1,45.19,62400.0,41.4417,41.5336,41.4417,41.5244,62400.0
2013-05-15 15:10:00,45.19,45.28,45.18,45.26,108800.0,41.5244,41.6071,41.5152,41.5887,108800.0
2013-05-15 15:15:00,45.27,45.27,45.2,45.21,103600.0,41.5979,41.5979,41.5336,41.5428,103600.0
2013-05-15 15:20:00,45.21,45.24,45.18,45.22,94000.0,41.5428,41.5703,41.5152,41.552,94000.0
2013-05-15 15:25:00,45.22,45.26,45.22,45.25,110800.0,41.552,41.5887,41.552,41.5795,110800.0
2013-05-15 15:30:00,45.25,45.31,45.25,45.3,116800.0,41.5795,41.6347,41.5795,41.6255,116800.0
2013-05-15 15:35:00,45.31,45.35,45.3,45.34,124000.0,41.6347,41.6714,41.6255,41.6622,124000.0
2013-05-15 15:40:00,45.34,45.37,45.32,45.32,73200.0,41.6622,41.6898,41.6439,41.6439,73200.0
2013-05-15 15:45:00,45.32,45.37,45.31,45.33,93600.0,41.6439,41.6898,41.6347,41.653,93600.0
2013-05-15 15:50:00,45.34,45.38,45.33,45.38,181200.0,41.6622,41.699,41.653,41.699,181200.0
2013-05-15 15:55:00,45.38,45.45,45.37,45.43,393200.0,41.699,41.7633,41.6898,41.7449,393200.0
2013-05-16 09:30:00,45.44,45.44,45.25,45.27,171200.0,41.7541,41.7541,41.5795,41.5979,171200.0
2013-05-16 09:35:00,45.27,45.37,45.26,45.3,142000.0,41.5979,41.6898,41.5887,41.6255,142000.0
2013-05-16 09:40:00,45.29,45.3,45.1,45.1,192800.0,41.6163,41.6255,41.4417,41.4417,192800.0
2013-05-16 09:45:00,45.11,45.2,45.1,45.16,70400.0,41.4509,41.5336,41.4417,41.4968,70400.0
2013-05-16 09:50:00,45.15,45.29,45.15,45.28,66000.0,41.4876,41.6163,41.4876,41.6071,66000.0
2013-05-16 09:55:00,45.29,45.29,45.16,45.16,46000.0,41.6163,41.6163,41.4968,41.4968,46000.0
2013-05-16 10:00:00,45.16,45.23,45.1,45.16,131200.0,41.4968,41.5612,41.4417,41.4968,131200.0
2013-05-16 10:05:00,45.16,45.18,45.09,45.16,143600.0,41.4968,41.5152,41.4325,41.4968,143600.0
2013-05-16 10:10:00,45.16,45.21,45.16,45.19,80800.0,41.4968,41.5428,41.4968,41.5244,80800.0
2013-05-16 10:15:00,45.18,45.18,45.09,45.14,78000.0,41.5152,41.5152,41.4325,41.4785,78000.0
2013-05-16 10:20:00,45.16,45.17,45.1,45.17,87600.0,41.4968,41.506,41.4417,41.506,87600.0
2013-05-16 10:25:00,45.15,45.17,45.06,45.1,468400.0,41.4876,41.506,41.4049,41.4417,468400.0
2013-05-16 10:30:00,45.1,45.11,44.98,44.98,376400.0,41.4417,41.4509,41.3314,41.3314,376400.0
2013-05-16 10:35:00,44.99,45.14,44.97,45.13,159600.0,41.3406,41.4785,41.3222,41.4693,159600.0
2013-05-16 10:40:00,45.13,45.15,45.07,45.08,39200.0,41.4693,41.4876,41.4141,41.4233,39200.0
2013-05-16 10:45:00,45.08,45.08,45.0,45.06,322800.0,41.4233,41.4233,41.3498,41.4049,322800.0
2013-05-16 10:50:00,45.07,45.15,45.02,45.15,337600.0,41.4141,41.4876,41.3682,41.4876,337600.0
2013-05-16 10:55:00,45.16,45.18,45.07,45.1,207600.0,41.4968,41.5152,41.4141,41.4417,207600.0
2013-05-16 11:00:00,45.1,45.18,45.09,45.18,52400.0,41.4417,41.5152,41.4325,41.5152,52400.0
2013-05-16 11:05:00,45.17,45.19,45.15,45.16,44000.0,41.506,41.5244,41.4876,41.4968,44000.0
2013-05-16 11:10:00,45.16,45.19,45.14,45.18,53600.0,41.4968,41.5244,41.4785,41.5152,53600.0
2013-05-16 11:15:00,45.19,45.22,45.17,45.18,79200.0,41.5244,41.552,41.506,41.5152,79200.0
2013-05-16 11:20:00,45.18,45.18,45.04,45.04,174000.0,41.5152,41.5152,41.3866,41.3866,174000.0
2013-05-16 11:25:00,45.04,45.13,45.04,45.11,68800.0,41.3866,41.4693,41.3866,41.4509,68800.0
2013-05-16 11:30:00,45.13,45.18,45.12,45.17,162800.0,41.4693,41.5152,41.4601,41.506,162800.0
2013-05-16 11:35:00,45.16,45.21,45.13,45.19,194400.0,41.4968,41.5428,41.4693,41.5244,194400.0
2013-05-16 11:40:00,45.19,45.2,45.13,45.13,147200.0,41.5244,41.5336,41.4693,41.4693,147200.0
2013-05-16 11:45:00,45.13,45.2,45.11,45.2,295600.0,41.4693,41.5336,41.4509,41.5336,295600.0
2013-05-16 11:50:00,45.19,45.24,45.19,45.23,273200.0,41.5244,41.5703,41.5244,41.5612,273200.0
2013-05-16 11:55:00,45.23,45.23,45.21,45.22,69600.0,41.5612,41.5612,41.5428,41.552,69600.0
2013-05-16 12:00:00,45.21,45.22,45.14,45.15,133200.0,41.5428,41.552,41.4785,41.4876,133200.0
2013-05-16 12:05:00,45.14,45.15,45.1,45.13,121200.0,41.4785,41.4876,41.4417,41.4693,121200.0
2013-05-16 12:10:00,45.13,45.17,45.13,45.16,13200.0,41.4693,41.506,41.4693,41.4968,13200.0
2013-05-16 12:15:00,45.17,45.17,45.13,45.15,66000.0,41.506,41.506,41.4693,41.4876,66000.0
2013-05-16 12:20:00,45.15,45.16,45.14,45.15,67200.0,41.4876,41.4968,41.4785,41.4876,67200.0
2013-05-16 12:25:00,45.14,45.18,45.14,45.18,39600.0,41.4785,41.5152,41.4785,41.5152,39600.0
2013-05-16 12:30:00,45.18,45.18,45.16,45.17,38000.0,41.5152,41.5152,41.4968,41.506,38000.0
2013-05-16 12:35:00,45.17,45.18,45.16,45.18,21600.0,41.506,41.5152,41.4968,41.5152,21600.0
2013-05-16 12:40:00,45.17,45.2,45.15,45.2,71600.0,41.506,41.5336,41.4876,41.5336,71600.0
2013-05-16 12:45:00,45.2,45.2,45.18,45.19,68000.0,41.5336,41.5336,41.5152,41.5244,68000.0
2013-05-16 12:50:00,45.19,45.19,45.14,45.14,77600.0,41.5244,41.5244,41.4785,41.4785,77600.0
2013-05-16 12:55:00,45.15,45.19,45.15,45.19,35600.0,41.4876,41.5244,41.4876,41.5244,35600.0
2013-05-16 13:00:00,45.19,45.19,45.15,45.17,72400.0,41.5244,41.5244,41.4876,41.506,72400.0
2013-05-16 13:05:00,45.18,45.2,45.18,45.2,24800.0,41.5152,41.5336,41.5152,41.5336,24800.0
2013-05-16 13:10:00,45.2,45.21,45.2,45.2,77600.0,41.5336,41.5428,41.5336,41.5336,77600.0
2013-05-16 13:15:00,45.2,45.2,45.16,45.17,110800.0,41.5336,41.5336,41.4968,41.506,110800.0
2013-05-16 13:20:00,45.17,45.18,45.15,45.17,74400.0,41.506,41.5152,41.4876,41.506,74400.0
2013-05-16 13:25:00,45.17,45.17,45.15,45.17,54400.0,41.506,41.506,41.4876,41.506,54400.0
2013-05-16 13:30:00,45.17,45.17,45.16,45.17,47600.0,41.506,41.506,41.4968,41.506,47600.0
2013-05-16 13:35:00,45.17,45.19,45.16,45.19,34000.0,41.506,41.5244,41.4968,41.5244,34000.0
2013-05-16 13:40:00,45.18,45.21,45.17,45.21,27600.0,41.5152,41.5428,41.506,41.5428,27600.0
2013-05-16 13:45:00,45.21,45.22,45.2,45.21,55200.0,41.5428,41.552,41.5336,41.5428,55200.0
2013-05-16 13:50:00,45.21,45.22,45.2,45.22,57600.0,41.5428,41.552,41.5336,41.552,57600.0
2013-05-16 13:55:00,45.21,45.21,45.16,45.16,62400.0,41.5428,41.5428,41.4968,41.4968,62400.0
2013-05-16 14:00:00,45.17,45.19,45.14,45.17,57200.0,41.506,41.5244,41.4785,41.506,57200.0
2013-05-16 14:05:00,45.18,45.18,45.17,45.18,42800.0,41.5152,41.5152,41.506,41.5152,42800.0
2013-05-16 14:10:00,45.19,45.29,45.19,45.26,82400.0,41.5244,41.6163,41.5244,41.5887,82400.0
2013-05-16 14:15:00,45.26,45.29,45.25,45.29,29600.0,41.5887,41.6163,41.5795,41.6163,29600.0
2013-05-16 14:20:00,45.29,45.29,45.27,45.27,42800.0,41.6163,41.6163,41.5979,41.5979,42800.0
2013-05-16 14:25:00,45.28,45.28,45.26,45.27,24000.0,41.6071,41.6071,41.5887,41.5979,24000.0
2013-05-16 14:30:00,45.26,45.28,45.25,45.25,68000.0,41.5887,41.6071,41.5795,41.5795,68000.0
2013-05-16 14:35:00,45.25,45.27,45.24,45.27,43600.0,41.5795,41.5979,41.5703,41.5979,43600.0
2013-05-16 14:40:00,45.26,45.27,45.21,45.23,85200.0,41.5887,41.5979,41.5428,41.5612,85200.0
2013-05-16 14:45:00,45.23,45.24,45.19,45.22,59600.0,41.5612,41.5703,41.5244,41.552,59600.0
2013-05-16 14:50:00,45.23,45.24,45.19,45.2,81200.0,41.5612,41.5703,41.5244,41.5336,81200.0
2013-05-16 14:55:00,45.2,45.21,45.16,45.16,152800.0,41.5336,41.5428,41.4968,41.4968,152800.0
2013-05-16 15:00:00,45.17,45.18,45.12,45.15,149600.0,41.506,41.5152,41.4601,41.4876,149600.0
2013-05-16 15:05:00,45.14,45.14,45.1,45.12,70800.0,41.4785,41.4785,41.4417,41.4601,70800.0
2013-05-16 15:10:00,45.12,45.17,45.11,45.15,86400.0,41.4601,41.506,41.4509,41.4876,86400.0
2013-05-16 15:15:00,45.15,45.16,45.09,45.09,46800.0,41.4876,41.4968,41.4325,41.4325,46800.0
2013-05-16 15:20:00,45.09,45.1,45.04,45.06,98400.0,41.4325,41.4417,41.3866,41.4049,98400.0
2013-05-16 15:25:00,45.07,45.11,45.05,45.11,72400.0,41.4141,41.4509,41.3958,41.4509,72400.0
2013-05-16 15:30:00,45.1,45.11,45.04,45.06,151600.0,41.4417,41.4509,41.3866,41.4049,151600.0
2013-05-16 15:35:00,45.06,45.08,44.99,45.01,221600.0,41.4049,41.4233,41.3406,41.359,221600.0
2013-05-16 15:40:00,45.01,45.08,45.0,45.08,116000.0,41.359,41.4233,41.3498,41.4233,116000.0
2013-05-16 15:45:00,45.09,45.12,45.0,45.03,148400.0,41.4325,41.4601,41.3498,41.3774,148400.0
2013-05-16 15:50:00,45.04,45.07,45.01,45.01,165600.0,41.3866,41.4141,41.359,41.359,165600.0
2013-05-16 15:55:00,45.02,45.06,44.95,44.95,474000.0,41.3682,41.4049,41.3039,41.3039,474000.0
2013-05-17 09:30:00,45.22,45.37,45.18,45.26,775600.0,41.552,41.6898,41.5152,41.5887,775600.0
2013-05-17 09:35:00,45.26,45.29,45.18,45.24,67200.0,41.5887,41.6163,41.5152,41.5703,67200.0
2013-05-17 09:40:00,45.22,45.22,45.13,45.21,308800.0,41.552,41.552,41.4693,41.5428,308800.0
2013-05-17 09:45:00,45.22,45.3,45.21,45.28,196800.0,41.552,41.6255,41.5428,41.6071,196800.0
2013-05-17 09:50:00,45.3,45.31,45.19,45.31,92400.0,41.6255,41.6347,41.5244,41.6347,92400.0
2013-05-17 09:55:00,45.26,45.34,45.26,45.32,104000.0,41.5887,41.6622,41.5887,41.6439,104000.0
2013-05-17 10:00:00,45.35,45.49,45.33,45.46,181200.0,41.6714,41.8001,41.653,41.7725,181200.0
2013-05-17 10:05:00,45.47,45.47,45.38,45.4,76000.0,41.7817,41.7817,41.699,41.7174,76000.0
2013-05-17 10:10:00,45.38,45.39,45.32,45.36,370800.0,41.699,41.7082,41.6439,41.6806,370800.0
2013-05-17 10:15:00,45.37,45.61,45.37,45.61,338800.0,41.6898,41.9103,41.6898,41.9103,338800.0
2013-05-17 10:20:00,45.62,45.68,45.6,45.6,138000.0,41.9195,41.9746,41.9011,41.9011,138000.0
2013-05-17 10:25:00,45.61,45.62,45.51,45.52,65600.0,41.9103,41.9195,41.8184,41.8276,65600.0
2013-05-17 10:30:00,45.52,45.62,45.52,45.61,111200.0,41.8276,41.9195,41.8276,41.9103,111200.0
2013-05-17 10:35:00,45.61,45.65,45.55,45.56,246400.0,41.9103,41.9471,41.8552,41.8644,246400.0
2013-05-17 10:40:00,45.56,45.59,45.54,45.56,284800.0,41.8644,41.8919,41.846,41.8644,284800.0
2013-05-17 10:45:00,45.57,45.61,45.56,45.57,259200.0,41.8736,41.9103,41.8644,41.8736,259200.0
2013-05-17 10:50:00,45.57,45.57,45.52,45.56,46000.0,41.8736,41.8736,41.8276,41.8644,46000.0
2013-05-17 10:55:00,45.55,45.59,45.54,45.58,62400.0,41.8552,41.8919,41.846,41.8828,62400.0
2013-05-17 11:00:00,45.58,45.59,45.54,45.57,190000.0,41.8828,41.8919,41.846,41.8736,190000.0
2013-05-17 11:05:00,45.57,45.59,45.54,45.56,134400.0,41.8736,41.8919,41.846,41.8644,134400.0
2013-05-17 11:10:00,45.56,45.59,45.55,45.59,77600.0,41.8644,41.8919,41.8552,41.8919,77600.0
2013-05-17 11:15:00,45.57,45.6,45.56,45.57,186000.0,41.8736,41.9011,41.8644,41.8736,186000.0
2013-05-17 11:20:00,45.57,45.6,45.56,45.57,98000.0,41.8736,41.9011,41.8644,41.8736,98000.0
2013-05-17 11:25:00,45.56,45.58,45.54,45.56,230800.0,41.8644,41.8828,41.846,41.8644,230800.0
2013-05-17 11:30:00,45.56,45.56,45.51,45.54,118000.0,41.8644,41.8644,41.8184,41.846,118000.0
2013-05-17 11:35:00,45.54,45.55,45.51,45.53,85200.0,41.846,41.8552,41.8184,41.8368,85200.0
2013-05-17 11:40:00,45.52,45.55,45.52,45.55,92400.0,41.8276,41.8552,41.8276,41.8552,92400.0
2013-05-17 11:45:00,45.55,45.56,45.54,45.55,84800.0,41.8552,41.8644,41.846,41.8552,84800.0
2013-05-17 11:50:00,45.55,45.58,45.54,45.57,146000.0,41.8552,41.8828,41.846,41.8736,146000.0
2013-05-17 11:55:00,45.57,45.64,45.56,45.64,136000.0,41.8736,41.9379,41.8644,41.9379,136000.0
2013-05-17 12:00:00,45.64,45.64,45.58,45.63,90400.0,41.9379,41.9379,41.8828,41.9287,90400.0
2013-05-17 12:05:00,45.63,45.71,45.63,45.7,106000.0,41.9287,42.0022,41.9287,41.993,106000.0
2013-05-17 12:10:00,45.7,45.79,45.7,45.76,145600.0,41.993,42.0757,41.993,42.0482,145600.0
2013-05-17 12:15:00,45.74,45.86,45.73,45.86,198800.0,42.0298,42.14,42.0206,42.14,198800.0
2013-05-17 12:20:00,45.86,45.88,45.77,45.78,222400.0,42.14,42.1584,42.0573,42.0665,222400.0
2013-05-17 12:25:00,45.78,45.8,45.75,45.78,84400.0,42.0665,42.0849,42.039,42.0665,84400.0
2013-05-17 12:30:00,45.77,45.79,45.76,45.77,53200.0,42.0573,42.0757,42.0482,42.0573,53200.0
2013-05-17 12:35:00,45.76,45.77,45.71,45.73,87600.0,42.0482,42.0573,42.0022,42.0206,87600.0
2013-05-17 12:40:00,45.73,45.77,45.72,45.77,126800.0,42.0206,42.0573,42.0114,42.0573,126800.0
2013-05-17 12:45:00,45.76,45.77,45.72,45.75,68400.0,42.0482,42.0573,42.0114,42.039,68400.0
2013-05-17 12:50:00,45.75,45.75,45.71,45.74,169200.0,42.039,42.039,42.0022,42.0298,169200.0
2013-05-17 12:55:00,45.74,45.77,45.73,45.75,36000.0,42.0298,42.0573,42.0206,42.039,36000.0
2013-05-17 13:00:00,45.76,45.81,45.76,45.8,44000.0,42.0482,42.0941,42.0482,42.0849,44000.0
2013-05-17 13:05:00,45.81,45.82,45.77,45.79,44400.0,42.0941,42.1033,42.0573,42.0757,44400.0
2013-05-17 13:10:00,45.79,45.8,45.77,45.77,46400.0,42.0757,42.0849,42.0573,42.0573,46400.0
2013-05-17 13:15:00,45.77,45.81,45.76,45.78,48000.0,42.0573,42.0941,42.0482,42.0665,48000.0
2013-05-17 13:20:00,45.77,45.82,45.77,45.81,26000.0,42.0573,42.1033,42.0573,42.0941,26000.0
2013-05-17 13:25:00,45.81,45.82,45.78,45.81,37600.0,42.0941,42.1033,42.0665,42.0941,37600.0
2013-05-17 13:30:00,45.81,45.86,45.81,45.85,68000.0,42.0941,42.14,42.0941,42.1309,68000.0
2013-05-17 13:35:00,45.85,45.88,45.85,45.85,67600.0,42.1309,42.1584,42.1309,42.1309,67600.0
2013-05-17 13:40:00,45.84,45.85,45.83,45.83,61600.0,42.1217,42.1309,42.1125,42.1125,61600.0
2013-05-17 13:45:00,45.83,45.83,45.8,45.81,58400.0,42.1125,42.1125,42.0849,42.0941,58400.0
2013-05-17 13:50:00,45.81,45.81,45.77,45.79,72000.0,42.0941,42.0941,42.0573,42.0757,72000.0
2013-05-17 13:55:00,45.79,45.82,45.78,45.81,79200.0,42.0757,42.1033,42.0665,42.0941,79200.0
2013-05-17 14:00:00,45.8,45.81,45.79,45.8,59200.0,42.0849,42.0941,42.0757,42.0849,59200.0
2013-05-17 14:05:00,45.8,45.82,45.79,45.82,60400.0,42.0849,42.1033,42.0757,42.1033,60400.0
2013-05-17 14:10:00,45.82,45.84,45.8,45.81,104400.0,42.1033,42.1217,42.0849,42.0941,104400.0
2013-05-17 14:15:00,45.82,45.87,45.81,45.86,104800.0,42.1033,42.1492,42.0941,42.14,104800.0
2013-05-17 14:20:00,45.87,45.9,45.85,45.9,161200.0,42.1492,42.1768,42.1309,42.1768,161200.0
2013-05-17 14:25:00,45.9,45.93,45.88,45.9,93600.0,42.1768,42.2044,42.1584,42.1768,93600.0
2013-05-17 14:30:00,45.9,45.91,45.88,45.88,94000.0,42.1768,42.186,42.1584,42.1584,94000.0
2013-05-17 14:35:00,45.88,45.91,45.88,45.91,75200.0,42.1584,42.186,42.1584,42.186,75200.0
2013-05-17 14:40:00,45.9,45.94,45.89,45.94,119600.0,42.1768,42.2136,42.1676,42.2136,119600.0
2013-05-17 14:45:00,45.94,46.04,45.94,46.02,240800.0,42.2136,42.3054,42.2136,42.2871,240800.0
2013-05-17 14:50:00,46.03,46.04,45.99,46.03,150800.0,42.2963,42.3054,42.2595,42.2963,150800.0
2013-05-17 14:55:00,46.03,46.1,46.03,46.04,178400.0,42.2963,42.3606,42.2963,42.3054,178400.0
2013-05-17 15:00:00,46.05,46.07,46.01,46.02,96400.0,42.3146,42.333,42.2779,42.2871,96400.0
2013-05-17 15:05:00,46.01,46.03,45.95,45.96,93200.0,42.2779,42.2963,42.2227,42.2319,93200.0
2013-05-17 15:10:00,45.95,45.97,45.91,45.96,114400.0,42.2227,42.2411,42.186,42.2319,114400.0
2013-05-17 15:15:00,45.96,45.98,45.93,45.95,80800.0,42.2319,42.2503,42.2044,42.2227,80800.0
2013-05-17 15:20:00,45.95,46.05,45.95,46.05,110000.0,42.2227,42.3146,42.2227,42.3146,110000.0
2013-05-17 15:25:00,46.04,46.06,45.99,45.99,161600.0,42.3054,42.3238,42.2595,42.2595,161600.0
2013-05-17 15:30:00,45.99,46.06,45.99,46.04,124800.0,42.2595,42.3238,42.2595,42.3054,124800.0
2013-05-17 15:35:00,46.05,46.12,46.05,46.11,187600.0,42.3146,42.379,42.3146,42.3698,187600.0
2013-05-17 15:40:00,46.11,46.12,46.07,46.08,136400.0,42.3698,42.379,42.333,42.3422,136400.0
2013-05-17 15:45:00,46.07,46.13,46.07,46.1,147600.0,42.333,42.3881,42.333,42.3606,147600.0
2013-05-17 15:50:00,46.1,46.1,46.04,46.05,152000.0,42.3606,42.3606,42.3054,42.3146,152000.0
2013-05-17 15:55:00,46.04,46.15,46.01,46.13,468800.0,42.3054,42.4065,42.2779,42.3881,468800.0
2013-05-20 09:30:00,45.98,46.03,45.94,46.02,204000.0,42.2503,42.2963,42.2136,42.2871,204000.0
2013-05-20 09:35:00,46.01,46.23,46.01,46.15,213200.0,42.2779,42.48,42.2779,42.4065,213200.0
2013-05-20 09:40:00,46.15,46.23,46.05,46.06,405600.0,42.4065,42.48,42.3146,42.3238,405600.0
2013-05-20 09:45:00,46.05,46.08,45.88,45.89,179200.0,42.3146,42.3422,42.1584,42.1676,179200.0
2013-05-20 09:50:00,45.89,45.9,45.79,45.81,248800.0,42.1676,42.1768,42.0757,42.0941,248800.0
2013-05-20 09:55:00,45.81,45.81,45.69,45.7,194000.0,42.0941,42.0941,41.9838,41.993,194000.0
2013-05-20 10:00:00,45.71,45.91,45.71,45.85,300400.0,42.0022,42.186,42.0022,42.1309,300400.0
2013-05-20 10:05:00,45.84,46.05,45.83,45.99,149200.0,42.1217,42.3146,42.1125,42.2595,149200.0
2013-05-20 10:10:00,46.0,46.02,45.97,46.0,146000.0,42.2687,42.2871,42.2411,42.2687,146000.0
2013-05-20 10:15:00,46.0,46.07,45.99,46.07,193200.0,42.2687,42.333,42.2595,42.333,193200.0
2013-05-20 10:20:00,46.06,46.08,45.94,45.98,175600.0,42.3238,42.3422,42.2136,42.2503,175600.0
2013-05-20 10:25:00,45.98,45.98,45.81,45.83,153200.0,42.2503,42.2503,42.0941,42.1125,153200.0
2013-05-20 10:30:00,45.83,45.88,45.8,45.85,116800.0,42.1125,42.1584,42.0849,42.1309,116800.0
2013-05-20 10:35:00,45.87,45.88,45.8,45.83,120400.0,42.1492,42.1584,42.0849,42.1125,120400.0
2013-05-20 10:40:00,45.83,45.85,45.81,45.83,103600.0,42.1125,42.1309,42.0941,42.1125,103600.0
2013-05-20 10:45:00,45.83,45.88,45.8,45.87,347600.0,42.1125,42.1584,42.0849,42.1492,347600.0
2013-05-20 10:50:00,45.87,45.9,45.83,45.84,213600.0,42.1492,42.1768,42.1125,42.1217,213600.0
2013-05-20 10:55:00,45.84,45.85,45.8,45.82,228000.0,42.1217,42.1309,42.0849,42.1033,228000.0
2013-05-20 11:00:00,45.82,45.86,45.82,45.83,191600.0,42.1033,42.14,42.1033,42.1125,191600.0
2013-05-20 11:05:00,45.82,45.88,45.82,45.85,130000.0,42.1033,42.1584,42.1033,42.1309,130000.0
2013-05-20 11:10:00,45.85,45.87,45.83,45.84,68400.0,42.1309,42.1492,42.1125,42.1217,68400.0
2013-05-20 11:15:00,45.83,45.84,45.78,45.79,94000.0,42.1125,42.1217,42.0665,42.0757,94000.0
2013-05-20 11:20:00,45.79,45.82,45.77,45.8,115600.0,42.0757,42.1033,42.0573,42.0849,115600.0
2013-05-20 11:25:00,45.8,45.81,45.77,45.77,193600.0,42.0849,42.0941,42.0573,42.0573,193600.0
2013-05-20 11:30:00,45.78,45.83,45.76,45.83,266400.0,42.0665,42.1125,42.0482,42.1125,266400.0
2013-05-20 11:35:00,45.81,45.82,45.77,45.79,130400.0,42.0941,42.1033,42.0573,42.0757,130400.0
2013-05-20 11:40:00,45.8,45.84,45.79,45.81,91200.0,42.0849,42.1217,42.0757,42.0941,91200.0
2013-05-20 11:45:00,45.8,45.81,45.76,45.78,90000.0,42.0849,42.0941,42.0482,42.0665,90000.0
2013-05-20 11:50:00,45.77,45.77,45.74,45.74,130400.0,42.0573,42.0573,42.0298,42.0298,130400.0
2013-05-20 11:55:00,45.73,45.74,45.69,45.7,158000.0,42.0206,42.0298,41.9838,41.993,158000.0
2013-05-20 12:00:00,45.7,45.74,45.67,45.74,96800.0,41.993,42.0298,41.9655,42.0298,96800.0
2013-05-20 12:05:00,45.74,45.78,45.73,45.74,148400.0,42.0298,42.0665,42.0206,42.0298,148400.0
2013-05-20 12:10:00,45.74,45.77,45.74,45.76,75200.0,42.0298,42.0573,42.0298,42.0482,75200.0
2013-05-20 12:15:00,45.76,45.77,45.7,45.72,103600.0,42.0482,42.0573,41.993,42.0114,103600.0
2013-05-20 12:20:00,45.71,45.75,45.68,45.7,120400.0,42.0022,42.039,41.9746,41.993,120400.0
2013-05-20 12:25:00,45.71,45.71,45.67,45.7,90000.0,42.0022,42.0022,41.9655,41.993,90000.0
2013-05-20 12:30:00,45.7,45.72,45.69,45.69,45600.0,41.993,42.0114,41.9838,41.9838,45600.0
2013-05-20 12:35:00,45.69,45.69,45.63,45.66,104400.0,41.9838,41.9838,41.9287,41.9563,104400.0
2013-05-20 12:40:00,45.66,45.67,45.65,45.66,36000.0,41.9563,41.9655,41.9471,41.9563,36000.0
2013-05-20 12:45:00,45.66,45.67,45.63,45.65,42800.0,41.9563,41.9655,41.9287,41.9471,42800.0
2013-05-20 12:50:00,45.64,45.7,45.63,45.63,87200.0,41.9379,41.993,41.9287,41.9287,87200.0
2013-05-20 12:55:00,45.64,45.65,45.6,45.64,73600.0,41.9379,41.9471,41.9011,41.9379,73600.0
2013-05-20 13:00:00,45.64,45.64,45.56,45.6,79200.0,41.9379,41.9379,41.8644,41.9011,79200.0
2013-05-20 13:05:00,45.62,45.63,45.57,45.62,95200.0,41.9195,41.9287,41.8736,41.9195,95200.0
2013-05-20 13:10:00,45.63,45.65,45.57,45.6,90000.0,41.9287,41.9471,41.8736,41.9011,90000.0
2013-05-20 13:15:00,45.6,45.6,45.51,45.52,174000.0,41.9011,41.9011,41.8184,41.8276,174000.0
2013-05-20 13:20:00,45.52,45.53,45.48,45.49,166000.0,41.8276,41.8368,41.7909,41.8001,166000.0
2013-05-20 13:25:00,45.49,45.52,45.46,45.49,102400.0,41.8001,41.8276,41.7725,41.8001,102400.0
2013-05-20 13:30:00,45.48,45.52,45.47,45.47,91200.0,41.7909,41.8276,41.7817,41.7817,91200.0
2013-05-20 13:35:00,45.47,45.47,45.44,45.45,146800.0,41.7817,41.7817,41.7541,41.7633,146800.0
2013-05-20 13:40:00,45.45,45.47,45.33,45.33,141600.0,41.7633,41.7817,41.653,41.653,141600.0
2013-05-20 13:45:00,45.33,45.36,45.28,45.34,249200.0,41.653,41.6806,41.6071,41.6622,249200.0
2013-05-20 13:50:00,45.33,45.41,45.31,45.41,168400.0,41.653,41.7266,41.6347,41.7266,168400.0
2013-05-20 13:55:00,45.41,45.44,45.38,45.44,239200.0,41.7266,41.7541,41.699,41.7541,239200.0
2013-05-20 14:00:00,45.43,45.43,45.26,45.27,224400.0,41.7449,41.7449,41.5887,41.5979,224400.0
2013-05-20 14:05:00,45.27,45.31,45.26,45.3,149200.0,41.5979,41.6347,41.5887,41.6255,149200.0
2013-05-20 14:10:00,45.3,45.31,45.26,45.27,108400.0,41.6255,41.6347,41.5887,41.5979,108400.0
2013-05-20 14:15:00,45.27,45.27,45.2,45.23,294800.0,41.5979,41.5979,41.5336,41.5612,294800.0
2013-05-20 14:20:00,45.23,45.31,45.21,45.31,158000.0,41.5612,41.6347,41.5428,41.6347,158000.0
2013-05-20 14:25:00,45.31,45.35,45.31,45.35,72400.0,41.6347,41.6714,41.6347,41.6714,72400.0
2013-05-20 14:30:00,45.35,45.41,45.35,45.41,102000.0,41.6714,41.7266,41.6714,41.7266,102000.0
2013-05-20 14:35:00,45.4,45.41,45.22,45.25,232800.0,41.7174,41.7266,41.552,41.5795,232800.0
2013-05-20 14:40:00,45.25,45.29,45.22,45.29,90800.0,41.5795,41.6163,41.552,41.6163,90800.0
2013-05-20 14:45:00,45.29,45.32,45.25,45.32,57600.0,41.6163,41.6439,41.5795,41.6439,57600.0
2013-05-20 14:50:00,45.32,45.37,45.3,45.36,58800.0,41.6439,41.6898,41.6255,41.6806,58800.0
2013-05-20 14:55:00,45.35,45.36,45.25,45.31,106800.0,41.6714,41.6806,41.5795,41.6347,106800.0
2013-05-20 15:00:00,45.31,45.39,45.31,45.38,95600.0,41.6347,41.7082,41.6347,41.699,95600.0
2013-05-20 15:05:00,45.38,45.45,45.38,45.45,125200.0,41.699,41.7633,41.699,41.7633,125200.0
2013-05-20 15:10:00,45.45,45.47,45.41,45.41,70000.0,41.7633,41.7817,41.7266,41.7266,70000.0
2013-05-20 15:15:00,45.42,45.46,45.37,45.4,172800.0,41.7357,41.7725,41.6898,41.7174,172800.0
2013-05-20 15:20:00,45.4,45.45,45.36,45.44,123200.0,41.7174,41.7633,41.6806,41.7541,123200.0
2013-05-20 15:25:00,45.42,45.46,45.38,45.45,115200.0,41.7357,41.7725,41.699,41.7633,115200.0
2013-05-20 15:30:00,45.44,45.46,45.34,45.34,232000.0,41.7541,41.7725,41.6622,41.6622,232000.0
2013-05-20 15:35:00,45.34,45.38,45.28,45.31,162400.0,41.6622,41.699,41.6071,41.6347,162400.0
2013-05-20 15:40:00,45.31,45.43,45.31,45.42,260800.0,41.6347,41.7449,41.6347,41.7357,260800.0
2013-05-20 15:45:00,45.42,45.43,45.37,45.38,201200.0,41.7357,41.7449,41.6898,41.699,201200.0
2013-05-20 15:50:00,45.38,45.39,45.34,45.38,267600.0,41.699,41.7082,41.6622,41.699,267600.0
2013-05-20 15:55:00,45.38,45.45,45.38,45.43,534800.0,41.699,41.7633,41.699,41.7449,534800.0
2013-05-21 09:30:00,45.38,45.66,45.29,45.66,350000.0,41.699,41.9563,41.6163,41.9563,350000.0
2013-05-21 09:35:00,45.66,45.66,45.45,45.49,301600.0,41.9563,41.9563,41.7633,41.8001,301600.0
2013-05-21 09:40:00,45.47,45.51,45.42,45.46,312400.0,41.7817,41.8184,41.7357,41.7725,312400.0
2013-05-21 09:45:00,45.47,45.48,45.32,45.44,272800.0,41.7817,41.7909,41.6439,41.7541,272800.0
2013-05-21 09:50:00,45.45,45.48,45.38,45.4,444000.0,41.7633,41.7909,41.699,41.7174,444000.0
2013-05-21 09:55:00,45.41,45.59,45.41,45.42,553200.0,41.7266,41.8919,41.7266,41.7357,553200.0
2013-05-21 10:00:00,45.42,45.45,45.36,45.37,132800.0,41.7357,41.7633,41.6806,41.6898,132800.0
2013-05-21 10:05:00,45.37,45.38,45.24,45.24,213200.0,41.6898,41.699,41.5703,41.5703,213200.0
2013-05-21 10:10:00,45.24,45.24,45.1,45.15,234000.0,41.5703,41.5703,41.4417,41.4876,234000.0
2013-05-21 10:15:00,45.15,45.27,45.12,45.26,156000.0,41.4876,41.5979,41.4601,41.5887,156000.0
2013-05-21 10:20:00,45.25,45.26,45.12,45.13,321200.0,41.5795,41.5887,41.4601,41.4693,321200.0
2013-05-21 10:25:00,45.13,45.35,45.12,45.34,510000.0,41.4693,41.6714,41.4601,41.6622,510000.0
2013-05-21 10:30:00,45.34,45.34,45.26,45.28,103200.0,41.6622,41.6622,41.5887,41.6071,103200.0
2013-05-21 10:35:00,45.29,45.34,45.22,45.33,144400.0,41.6163,41.6622,41.552,41.653,144400.0
2013-05-21 10:40:00,45.33,45.34,45.29,45.3,107200.0,41.653,41.6622,41.6163,41.6255,107200.0
2013-05-21 10:45:00,45.3,45.3,45.24,45.25,120000.0,41.6255,41.6255,41.5703,41.5795,120000.0
2013-05-21 10:50:00,45.26,45.29,45.23,45.23,60800.0,41.5887,41.6163,41.5612,41.5612,60800.0
2013-05-21 10:55:00,45.22,45.26,45.22,45.23,56800.0,41.552,41.5887,41.552,41.5612,56800.0
2013-05-21 11:00:00,45.22,45.31,45.22,45.29,366000.0,41.552,41.6347,41.552,41.6163,366000.0
2013-05-21 11:05:00,45.29,45.35,45.27,45.35,306800.0,41.6163,41.6714,41.5979,41.6714,306800.0
2013-05-21 11:10:00,45.35,45.48,45.35,45.48,189200.0,41.6714,41.7909,41.6714,41.7909,189200.0
2013-05-21 11:15:00,45.46,45.48,45.44,45.46,73600.0,41.7725,41.7909,41.7541,41.7725,73600.0
2013-05-21 11:20:00,45.48,45.48,45.35,45.36,86400.0,41.7909,41.7909,41.6714,41.6806,86400.0
2013-05-21 11:25:00,45.37,45.38,45.34,45.38,37600.0,41.6898,41.699,41.6622,41.699,37600.0
2013-05-21 11:30:00,45.36,45.5,45.36,45.49,84800.0,41.6806,41.8092,41.6806,41.8001,84800.0
2013-05-21 11:35:00,45.48,45.49,45.42,45.45,75600.0,41.7909,41.8001,41.7357,41.7633,75600.0
2013-05-21 11:40:00,45.45,45.47,45.43,45.46,78000.0,41.7633,41.7817,41.7449,41.7725,78000.0
2013-05-21 11:45:00,45.46,45.52,45.42,45.52,77600.0,41.7725,41.8276,41.7357,41.8276,77600.0
2013-05-21 11:50:00,45.52,45.55,45.51,45.52,62800.0,41.8276,41.8552,41.8184,41.8276,62800.0
2013-05-21 11:55:00,45.51,45.54,45.5,45.52,101200.0,41.8184,41.846,41.8092,41.8276,101200.0
2013-05-21 12:00:00,45.52,45.54,45.51,45.52,64000.0,41.8276,41.846,41.8184,41.8276,64000.0
2013-05-21 12:05:00,45.53,45.55,45.52,45.53,104000.0,41.8368,41.8552,41.8276,41.8368,104000.0
2013-05-21 12:10:00,45.54,45.54,45.53,45.53,45200.0,41.846,41.846,41.8368,41.8368,45200.0
2013-05-21 12:15:00,45.52,45.54,45.52,45.54,84800.0,41.8276,41.846,41.8276,41.846,84800.0
2013-05-21 12:20:00,45.53,45.55,45.52,45.55,90400.0,41.8368,41.8552,41.8276,41.8552,90400.0
2013-05-21 12:25:00,45.55,45.55,45.52,45.53,56800.0,41.8552,41.8552,41.8276,41.8368,56800.0
2013-05-21 12:30:00,45.52,45.53,45.51,45.52,63600.0,41.8276,41.8368,41.8184,41.8276,63600.0
2013-05-21 12:35:00,45.52,45.52,45.44,45.44,45600.0,41.8276,41.8276,41.7541,41.7541,45600.0
2013-05-21 12:40:00,45.44,45.47,45.42,45.47,62800.0,41.7541,41.7817,41.7357,41.7817,62800.0
2013-05-21 12:45:00,45.47,45.47,45.46,45.47,52800.0,41.7817,41.7817,41.7725,41.7817,52800.0
2013-05-21 12:50:00,45.47,45.49,45.46,45.46,30800.0,41.7817,41.8001,41.7725,41.7725,30800.0
2013-05-21 12:55:00,45.45,45.46,45.42,45.46,53200.0,41.7633,41.7725,41.7357,41.7725,53200.0
2013-05-21 13:00:00,45.46,45.49,45.46,45.49,38400.0,41.7725,41.8001,41.7725,41.8001,38400.0
2013-05-21 13:05:00,45.49,45.62,45.48,45.6,122400.0,41.8001,41.9195,41.7909,41.9011,122400.0
2013-05-21 13:10:00,45.6,45.63,45.58,45.61,150800.0,41.9011,41.9287,41.8828,41.9103,150800.0
2013-05-21 13:15:00,45.6,45.61,45.57,45.58,44800.0,41.9011,41.9103,41.8736,41.8828,44800.0
2013-05-21 13:20:00,45.57,45.57,45.53,45.54,35200.0,41.8736,41.8736,41.8368,41.846,35200.0
2013-05-21 13:25:00,45.54,45.55,45.49,45.49,45200.0,41.846,41.8552,41.8001,41.8001,45200.0
2013-05-21 13:30:00,45.49,45.51,45.49,45.51,39200.0,41.8001,41.8184,41.8001,41.8184,39200.0
2013-05-21 13:35:00,45.52,45.56,45.52,45.55,55200.0,41.8276,41.8644,41.8276,41.8552,55200.0
2013-05-21 13:40:00,45.55,45.55,45.52,45.52,96000.0,41.8552,41.8552,41.8276,41.8276,96000.0
2013-05-21 13:45:00,45.52,45.52,45.48,45.49,50400.0,41.8276,41.8276,41.7909,41.8001,50400.0
2013-05-21 13:50:00,45.48,45.52,45.48,45.49,65600.0,41.7909,41.8276,41.7909,41.8001,65600.0
2013-05-21 13:55:00,45.5,45.51,45.48,45.48,47200.0,41.8092,41.8184,41.7909,41.7909,47200.0
2013-05-21 14:00:00,45.48,45.52,45.31,45.52,532800.0,41.7909,41.8276,41.6347,41.8276,532800.0
2013-05-21 14:05:00,45.52,45.55,45.52,45.54,61600.0,41.8276,41.8552,41.8276,41.846,61600.0
2013-05-21 14:10:00,45.53,45.55,45.51,45.51,25200.0,41.8368,41.8552,41.8184,41.8184,25200.0
2013-05-21 14:15:00,45.51,45.59,45.5,45.59,85200.0,41.8184,41.8919,41.8092,41.8919,85200.0
2013-05-21 14:20:00,45.59,45.65,45.58,45.64,119600.0,41.8919,41.9471,41.8828,41.9379,119600.0
2013-05-21 14:25:00,45.63,45.67,45.59,45.59,104800.0,41.9287,41.9655,41.8919,41.8919,104800.0
2013-05-21 14:30:00,45.58,45.59,45.56,45.58,89200.0,41.8828,41.8919,41.8644,41.8828,89200.0
2013-05-21 14:35:00,45.58,45.59,45.54,45.55,54000.0,41.8828,41.8919,41.846,41.8552,54000.0
2013-05-21 14:40:00,45.55,45.56,45.52,45.52,71200.0,41.8552,41.8644,41.8276,41.8276,71200.0
2013-05-21 14:45:00,45.52,45.52,45.46,45.5,91600.0,41.8276,41.8276,41.7725,41.8092,91600.0
2013-05-21 14:50:00,45.49,45.5,45.42,45.44,103200.0,41.8001,41.8092,41.7357,41.7541,103200.0
2013-05-21 14:55:00,45.44,45.52,45.44,45.51,100800.0,41.7541,41.8276,41.7541,41.8184,100800.0
2013-05-21 15:00:00,45.51,45.51,45.49,45.5,77600.0,41.8184,41.8184,41.8001,41.8092,77600.0
2013-05-21 15:05:00,45.49,45.5,45.47,45.48,88000.0,41.8001,41.8092,41.7817,41.7909,88000.0
2013-05-21 15:10:00,45.49,45.52,45.47,45.49,100800.0,41.8001,41.8276,41.7817,41.8001,100800.0
2013-05-21 15:15:00,45.49,45.49,45.43,45.44,38400.0,41.8001,41.8001,41.7449,41.7541,38400.0
2013-05-21 15:20:00,45.44,45.44,45.42,45.44,65200.0,41.7541,41.7541,41.7357,41.7541,65200.0
2013-05-21 15:25:00,45.44,45.46,45.41,45.41,100800.0,41.7541,41.7725,41.7266,41.7266,100800.0
2013-05-21 15:30:00,45.41,45.45,45.4,45.45,132000.0,41.7266,41.7633,41.7174,41.7633,132000.0
2013-05-21 15:35:00,45.45,45.47,45.44,45.45,78800.0,41.7633,41.7817,41.7541,41.7633,78800.0
2013-05-21 15:40:00,45.45,45.46,45.43,45.44,148800.0,41.7633,41.7725,41.7449,41.7541,148800.0
2013-05-21 15:45:00,45.44,45.49,45.39,45.49,265200.0,41.7541,41.8001,41.7082,41.8001,265200.0
2013-05-21 15:50:00,45.49,45.49,45.38,45.38,213200.0,41.8001,41.8001,41.699,41.699,213200.0
2013-05-21 15:55:00,45.39,45.45,45.33,45.4,665600.0,41.7082,41.7633,41.653,41.7174,665600.0
2013-05-22 09:30:00,45.52,45.75,45.5,45.72,407600.0,41.8276,42.039,41.8092,42.0114,407600.0
2013-05-22 09:35:00,45.69,45.83,45.68,45.77,320000.0,41.9838,42.1125,41.9746,42.0573,320000.0
2013-05-22 09:40:00,45.78,45.86,45.71,45.73,319200.0,42.0665,42.14,42.0022,42.0206,319200.0
2013-05-22 09:45:00,45.72,45.73,45.54,45.64,541200.0,42.0114,42.0206,41.846,41.9379,541200.0
2013-05-22 09:50:00,45.64,45.74,45.63,45.7,276400.0,41.9379,42.0298,41.9287,41.993,276400.0
2013-05-22 09:55:00,45.68,45.7,45.61,45.66,157200.0,41.9746,41.993,41.9103,41.9563,157200.0
2013-05-22 10:00:00,45.66,45.82,45.65,45.79,430800.0,41.9563,42.1033,41.9471,42.0757,430800.0
2013-05-22 10:05:00,45.81,45.85,45.71,45.71,472800.0,42.0941,42.1309,42.0022,42.0022,472800.0
2013-05-22 10:10:00,45.72,45.91,45.7,45.88,552000.0,42.0114,42.186,41.993,42.1584,552000.0
2013-05-22 10:15:00,45.91,46.1,45.9,45.96,410000.0,42.186,42.3606,42.1768,42.2319,410000.0
2013-05-22 10:20:00,45.96,45.98,45.85,45.85,274400.0,42.2319,42.2503,42.1309,42.1309,274400.0
2013-05-22 10:25:00,45.85,46.04,45.84,45.99,176800.0,42.1309,42.3054,42.1217,42.2595,176800.0
2013-05-22 10:30:00,45.99,46.04,45.91,45.91,130000.0,42.2595,42.3054,42.186,42.186,130000.0
2013-05-22 10:35:00,45.92,45.94,45.66,45.73,320400.0,42.1952,42.2136,41.9563,42.0206,320400.0
2013-05-22 10:40:00,45.75,45.9,45.7,45.85,338400.0,42.039,42.1768,41.993,42.1309,338400.0
2013-05-22 10:45:00,45.84,45.89,45.72,45.82,518000.0,42.1217,42.1676,42.0114,42.1033,518000.0
2013-05-22 10:50:00,45.84,45.88,45.75,45.76,137200.0,42.1217,42.1584,42.039,42.0482,137200.0
2013-05-22 10:55:00,45.75,45.85,45.7,45.76,189200.0,42.039,42.1309,41.993,42.0482,189200.0
2013-05-22 11:00:00,45.77,45.84,45.73,45.83,90800.0,42.0573,42.1217,42.0206,42.1125,90800.0
2013-05-22 11:05:00,45.84,45.91,45.77,45.87,139200.0,42.1217,42.186,42.0573,42.1492,139200.0
2013-05-22 11:10:00,45.85,45.97,45.84,45.92,96000.0,42.1309,42.2411,42.1217,42.1952,96000.0
2013-05-22 11:15:00,45.92,45.92,45.8,45.81,115600.0,42.1952,42.1952,42.0849,42.0941,115600.0
2013-05-22 11:20:00,45.8,45.82,45.77,45.81,234400.0,42.0849,42.1033,42.0573,42.0941,234400.0
2013-05-22 11:25:00,45.81,45.83,45.78,45.83,80800.0,42.0941,42.1125,42.0665,42.1125,80800.0
2013-05-22 11:30:00,45.84,45.88,45.82,45.83,114400.0,42.1217,42.1584,42.1033,42.1125,114400.0
2013-05-22 11:35:00,45.83,45.85,45.8,45.82,139200.0,42.1125,42.1309,42.0849,42.1033,139200.0
2013-05-22 11:40:00,45.81,45.85,45.81,45.81,55600.0,42.0941,42.1309,42.0941,42.0941,55600.0
2013-05-22 11:45:00,45.8,45.93,45.8,45.89,114400.0,42.0849,42.2044,42.0849,42.1676,114400.0
2013-05-22 11:50:00,45.9,45.9,45.82,45.82,110400.0,42.1768,42.1768,42.1033,42.1033,110400.0
2013-05-22 11:55:00,45.84,45.88,45.8,45.82,72000.0,42.1217,42.1584,42.0849,42.1033,72000.0
2013-05-22 12:00:00,45.82,45.85,45.77,45.79,86800.0,42.1033,42.1309,42.0573,42.0757,86800.0
2013-05-22 12:05:00,45.8,45.83,45.76,45.8,70400.0,42.0849,42.1125,42.0482,42.0849,70400.0
2013-05-22 12:10:00,45.8,45.8,45.73,45.77,70000.0,42.0849,42.0849,42.0206,42.0573,70000.0
2013-05-22 12:15:00,45.79,45.79,45.73,45.74,53600.0,42.0757,42.0757,42.0206,42.0298,53600.0
2013-05-22 12:20:00,45.74,45.74,45.7,45.73,147200.0,42.0298,42.0298,41.993,42.0206,147200.0
2013-05-22 12:25:00,45.73,45.75,45.71,45.75,112800.0,42.0206,42.039,42.0022,42.039,112800.0
2013-05-22 12:30:00,45.74,45.78,45.74,45.75,85200.0,42.0298,42.0665,42.0298,42.039,85200.0
2013-05-22 12:35:00,45.75,45.79,45.73,45.77,72400.0,42.039,42.0757,42.0206,42.0573,72400.0
2013-05-22 12:40:00,45.77,45.8,45.75,45.8,37600.0,42.0573,42.0849,42.039,42.0849,37600.0
2013-05-22 12:45:00,45.79,45.81,45.74,45.75,70000.0,42.0757,42.0941,42.0298,42.039,70000.0
2013-05-22 12:50:00,45.75,45.79,45.75,45.78,30800.0,42.039,42.0757,42.039,42.0665,30800.0
2013-05-22 12:55:00,45.78,45.82,45.76,45.81,120800.0,42.0665,42.1033,42.0482,42.0941,120800.0
2013-05-22 13:00:00,45.82,45.83,45.77,45.77,52400.0,42.1033,42.1125,42.0573,42.0573,52400.0
2013-05-22 13:05:00,45.77,45.79,45.74,45.76,101200.0,42.0573,42.0757,42.0298,42.0482,101200.0
2013-05-22 13:10:00,45.77,45.77,45.7,45.71,141600.0,42.0573,42.0573,41.993,42.0022,141600.0
2013-05-22 13:15:00,45.71,45.74,45.68,45.68,126800.0,42.0022,42.0298,41.9746,41.9746,126800.0
2013-05-22 13:20:00,45.68,45.69,45.63,45.67,152000.0,41.9746,41.9838,41.9287,41.9655,152000.0
2013-05-22 13:25:00,45.66,45.67,45.56,45.6,122400.0,41.9563,41.9655,41.8644,41.9011,122400.0
2013-05-22 13:30:00,45.6,45.6,45.44,45.44,172400.0,41.9011,41.9011,41.7541,41.7541,172400.0
2013-05-22 13:35:00,45.46,45.48,45.4,45.44,288000.0,41.7725,41.7909,41.7174,41.7541,288000.0
2013-05-22 13:40:00,45.45,45.49,45.4,45.41,111600.0,41.7633,41.8001,41.7174,41.7266,111600.0
2013-05-22 13:45:00,45.4,45.43,45.27,45.37,151200.0,41.7174,41.7449,41.5979,41.6898,151200.0
2013-05-22 13:50:00,45.36,45.43,45.36,45.4,74000.0,41.6806,41.7449,41.6806,41.7174,74000.0
2013-05-22 13:55:00,45.4,45.41,45.35,45.35,74800.0,41.7174,41.7266,41.6714,41.6714,74800.0
2013-05-22 14:00:00,45.36,45.43,45.26,45.27,259200.0,41.6806,41.7449,41.5887,41.5979,259200.0
2013-05-22 14:05:00,45.27,45.35,45.23,45.28,281200.0,41.5979,41.6714,41.5612,41.6071,281200.0
2013-05-22 14:10:00,45.29,45.3,45.16,45.18,143600.0,41.6163,41.6255,41.4968,41.5152,143600.0
2013-05-22 14:15:00,45.18,45.32,45.15,45.32,172400.0,41.5152,41.6439,41.4876,41.6439,172400.0
2013-05-22 14:20:00,45.3,45.34,45.28,45.3,88400.0,41.6255,41.6622,41.6071,41.6255,88400.0
2013-05-22 14:25:00,45.31,45.31,45.18,45.22,114800.0,41.6347,41.6347,41.5152,41.552,114800.0
2013-05-22 14:30:00,45.21,45.32,45.2,45.3,93200.0,41.5428,41.6439,41.5336,41.6255,93200.0
2013-05-22 14:35:00,45.29,45.29,45.14,45.22,105600.0,41.6163,41.6163,41.4785,41.552,105600.0
2013-05-22 14:40:00,45.22,45.23,45.15,45.2,149600.0,41.552,41.5612,41.4876,41.5336,149600.0
2013-05-22 14:45:00,45.21,45.27,45.21,45.27,105600.0,41.5428,41.5979,41.5428,41.5979,105600.0
2013-05-22 14:50:00,45.27,45.35,45.27,45.34,113200.0,41.5979,41.6714,41.5979,41.6622,113200.0
2013-05-22 14:55:00,45.33,45.36,45.32,45.35,92000.0,41.653,41.6806,41.6439,41.6714,92000.0
2013-05-22 15:00:00,45.34,45.34,45.25,45.25,142400.0,41.6622,41.6622,41.5795,41.5795,142400.0
2013-05-22 15:05:00,45.25,45.26,45.2,45.26,129200.0,41.5795,41.5887,41.5336,41.5887,129200.0
2013-05-22 15:10:00,45.26,45.29,45.23,45.23,79600.0,41.5887,41.6163,41.5612,41.5612,79600.0
2013-05-22 15:15:00,45.23,45.26,45.2,45.21,182800.0,41.5612,41.5887,41.5336,41.5428,182800.0
2013-05-22 15:20:00,45.19,45.19,45.13,45.17,180800.0,41.5244,41.5244,41.4693,41.506,180800.0
2013-05-22 15:25:00,45.18,45.2,45.13,45.13,341600.0,41.5152,41.5336,41.4693,41.4693,341600.0
2013-05-22 15:30:00,45.14,45.19,45.13,45.16,227200.0,41.4785,41.5244,41.4693,41.4968,227200.0
2013-05-22 15:35:00,45.17,45.19,45.11,45.11,212000.0,41.506,41.5244,41.4509,41.4509,212000.0
2013-05-22 15:40:00,45.1,45.19,45.1,45.17,277200.0,41.4417,41.5244,41.4417,41.506,277200.0
2013-05-22 15:45:00,45.18,45.2,45.04,45.04,490800.0,41.5152,41.5336,41.3866,41.3866,490800.0
2013-05-22 15:50:00,45.04,45.16,45.04,45.06,376000.0,41.3866,41.4968,41.3866,41.4049,376000.0
2013-05-22 15:55:00,45.08,45.15,45.02,45.05,999600.0,41.4233,41.4876,41.3682,41.3958,999600.0
2013-05-23 09:30:00,44.6,44.6,44.28,44.49,848800.0,40.9823,40.9823,40.6882,40.8812,848800.0
2013-05-23 09:35:00,44.51,44.58,44.38,44.49,461200.0,40.8996,40.9639,40.7801,40.8812,461200.0
2013-05-23 09:40:00,44.49,44.58,44.43,44.52,491200.0,40.8812,40.9639,40.826,40.9087,491200.0
2013-05-23 09:45:00,44.51,44.52,44.44,44.49,337600.0,40.8996,40.9087,40.8352,40.8812,337600.0
2013-05-23 09:50:00,44.48,44.52,44.44,44.51,375200.0,40.872,40.9087,40.8352,40.8996,375200.0
2013-05-23 09:55:00,44.52,44.55,44.44,44.46,381200.0,40.9087,40.9363,40.8352,40.8536,381200.0
2013-05-23 10:00:00,44.47,44.57,44.45,44.56,240000.0,40.8628,40.9547,40.8444,40.9455,240000.0
2013-05-23 10:05:00,44.56,44.64,44.52,44.64,178000.0,40.9455,41.019,40.9087,41.019,178000.0
2013-05-23 10:10:00,44.65,44.8,44.64,44.68,212800.0,41.0282,41.166,41.019,41.0558,212800.0
2013-05-23 10:15:00,44.69,44.71,44.62,44.71,141600.0,41.065,41.0833,41.0006,41.0833,141600.0
2013-05-23 10:20:00,44.72,44.76,44.66,44.72,155200.0,41.0925,41.1293,41.0374,41.0925,155200.0
2013-05-23 10:25:00,44.72,44.88,44.72,44.74,332000.0,41.0925,41.2395,41.0925,41.1109,332000.0
2013-05-23 10:30:00,44.75,44.81,44.73,44.75,120000.0,41.1201,41.1752,41.1017,41.1201,120000.0
2013-05-23 10:35:00,44.74,44.75,44.54,44.55,441600.0,41.1109,41.1201,40.9271,40.9363,441600.0
2013-05-23 10:40:00,44.54,44.6,44.5,44.55,262800.0,40.9271,40.9823,40.8904,40.9363,262800.0
2013-05-23 10:45:00,44.55,44.65,44.55,44.62,128000.0,40.9363,41.0282,40.9363,41.0006,128000.0
2013-05-23 10:50:00,44.62,44.78,44.62,44.78,138400.0,41.0006,41.1477,41.0006,41.1477,138400.0
2013-05-23 10:55:00,44.77,44.78,44.57,44.57,88400.0,41.1385,41.1477,40.9547,40.9547,88400.0
2013-05-23 11:00:00,44.58,44.63,44.56,44.62,155600.0,40.9639,41.0098,40.9455,41.0006,155600.0
2013-05-23 11:05:00,44.63,44.78,44.63,44.77,134400.0,41.0098,41.1477,41.0098,41.1385,134400.0
2013-05-23 11:10:00,44.76,44.86,44.75,44.84,335600.0,41.1293,41.2212,41.1201,41.2028,335600.0
2013-05-23 11:15:00,44.84,44.84,44.8,44.8,52800.0,41.2028,41.2028,41.166,41.166,52800.0
2013-05-23 11:20:00,44.8,44.84,44.77,44.82,162800.0,41.166,41.2028,41.1385,41.1844,162800.0
2013-05-23 11:25:00,44.81,44.83,44.66,44.69,226000.0,41.1752,41.1936,41.0374,41.065,226000.0
2013-05-23 11:30:00,44.69,44.7,44.63,44.66,160000.0,41.065,41.0741,41.0098,41.0374,160000.0
2013-05-23 11:35:00,44.66,44.73,44.66,44.71,182400.0,41.0374,41.1017,41.0374,41.0833,182400.0
2013-05-23 11:40:00,44.7,44.71,44.63,44.64,181600.0,41.0741,41.0833,41.0098,41.019,181600.0
2013-05-23 11:45:00,44.64,44.65,44.59,44.6,345600.0,41.019,41.0282,40.9731,40.9823,345600.0
2013-05-23 11:50:00,44.61,44.68,44.61,44.65,121200.0,40.9914,41.0558,40.9914,41.0282,121200.0
2013-05-23 11:55:00,44.66,44.68,44.56,44.61,248400.0,41.0374,41.0558,40.9455,40.9914,248400.0
2013-05-23 12:00:00,44.62,44.76,44.62,44.66,147200.0,41.0006,41.1293,41.0006,41.0374,147200.0
2013-05-23 12:05:00,44.65,44.79,44.65,44.77,77600.0,41.0282,41.1568,41.0282,41.1385,77600.0
2013-05-23 12:10:00,44.78,44.88,44.77,44.82,102000.0,41.1477,41.2395,41.1385,41.1844,102000.0
2013-05-23 12:15:00,44.8,44.8,44.71,44.72,118400.0,41.166,41.166,41.0833,41.0925,118400.0
2013-05-23 12:20:00,44.72,44.76,44.68,44.68,92800.0,41.0925,41.1293,41.0558,41.0558,92800.0
2013-05-23 12:25:00,44.68,44.69,44.6,44.6,135200.0,41.0558,41.065,40.9823,40.9823,135200.0
2013-05-23 12:30:00,44.59,44.62,44.58,44.59,104000.0,40.9731,41.0006,40.9639,40.9731,104000.0
2013-05-23 12:35:00,44.6,44.62,44.58,44.58,130400.0,40.9823,41.0006,40.9639,40.9639,130400.0
2013-05-23 12:40:00,44.58,44.65,44.58,44.61,182800.0,40.9639,41.0282,40.9639,40.9914,182800.0
2013-05-23 12:45:00,44.62,44.63,44.55,44.57,345200.0,41.0006,41.0098,40.9363,40.9547,345200.0
2013-05-23 12:50:00,44.56,44.62,44.56,44.62,108800.0,40.9455,41.0006,40.9455,41.0006,108800.0
2013-05-23 12:55:00,44.62,44.68,44.58,44.64,101200.0,41.0006,41.0558,40.9639,41.019,101200.0
2013-05-23 13:00:00,44.65,44.67,44.63,44.66,101200.0,41.0282,41.0466,41.0098,41.0374,101200.0
2013-05-23 13:05:00,44.66,44.67,44.58,44.59,140400.0,41.0374,41.0466,40.9639,40.9731,140400.0
2013-05-23 13:10:00,44.58,44.62,44.56,44.6,79600.0,40.9639,41.0006,40.9455,40.9823,79600.0
2013-05-23 13:15:00,44.6,44.6,44.55,44.56,228400.0,40.9823,40.9823,40.9363,40.9455,228400.0
2013-05-23 13:20:00,44.56,44.6,44.54,44.59,119600.0,40.9455,40.9823,40.9271,40.9731,119600.0
2013-05-23 13:25:00,44.58,44.58,44.51,44.52,157600.0,40.9639,40.9639,40.8996,40.9087,157600.0
2013-05-23 13:30:00,44.52,44.58,44.51,44.53,129600.0,40.9087,40.9639,40.8996,40.9179,129600.0
2013-05-23 13:35:00,44.52,44.55,44.52,44.54,144400.0,40.9087,40.9363,40.9087,40.9271,144400.0
2013-05-23 13:40:00,44.54,44.54,44.49,44.5,420400.0,40.9271,40.9271,40.8812,40.8904,420400.0
2013-05-23 13:45:00,44.5,44.52,44.48,44.52,428000.0,40.8904,40.9087,40.872,40.9087,428000.0
2013-05-23 13:50:00,44.52,44.55,44.5,44.51,224400.0,40.9087,40.9363,40.8904,40.8996,224400.0
2013-05-23 13:55:00,44.51,44.59,44.5,44.59,97200.0,40.8996,40.9731,40.8904,40.9731,97200.0
2013-05-23 14:00:00,44.59,44.62,44.52,44.61,138800.0,40.9731,41.0006,40.9087,40.9914,138800.0
2013-05-23 14:05:00,44.61,44.72,44.61,44.71,116800.0,40.9914,41.0925,40.9914,41.0833,116800.0
2013-05-23 14:10:00,44.71,44.73,44.67,44.71,69600.0,41.0833,41.1017,41.0466,41.0833,69600.0
2013-05-23 14:15:00,44.7,44.73,44.67,44.7,164800.0,41.0741,41.1017,41.0466,41.0741,164800.0
2013-05-23 14:20:00,44.7,44.73,44.68,44.68,43600.0,41.0741,41.1017,41.0558,41.0558,43600.0
2013-05-23 14:25:00,44.67,44.67,44.62,44.62,110800.0,41.0466,41.0466,41.0006,41.0006,110800.0
2013-05-23 14:30:00,44.61,44.62,44.52,44.57,159600.0,40.9914,41.0006,40.9087,40.9547,159600.0
2013-05-23 14:35:00,44.58,44.6,44.57,44.59,146400.0,40.9639,40.9823,40.9547,40.9731,146400.0
2013-05-23 14:40:00,44.6,44.79,44.6,44.77,113200.0,40.9823,41.1568,40.9823,41.1385,113200.0
2013-05-23 14:45:00,44.76,44.78,44.73,44.78,163600.0,41.1293,41.1477,41.1017,41.1477,163600.0
2013-05-23 14:50:00,44.78,44.78,44.69,44.69,95600.0,41.1477,41.1477,41.065,41.065,95600.0
2013-05-23 14:55:00,44.68,44.72,44.66,44.7,191600.0,41.0558,41.0925,41.0374,41.0741,191600.0
2013-05-23 15:00:00,44.7,44.75,44.67,44.7,88800.0,41.0741,41.1201,41.0466,41.0741,88800.0
2013-05-23 15:05:00,44.68,44.7,44.65,44.68,76400.0,41.0558,41.0741,41.0282,41.0558,76400.0
2013-05-23 15:10:00,44.67,44.71,44.67,44.68,90800.0,41.0466,41.0833,41.0466,41.0558,90800.0
2013-05-23 15:15:00,44.68,44.68,44.56,44.56,153200.0,41.0558,41.0558,40.9455,40.9455,153200.0
2013-05-23 15:20:00,44.56,44.62,44.56,44.56,114000.0,40.9455,41.0006,40.9455,40.9455,114000.0
2013-05-23 15:25:00,44.56,44.61,44.52,44.59,160400.0,40.9455,40.9914,40.9087,40.9731,160400.0
2013-05-23 15:30:00,44.58,44.65,44.56,44.61,116800.0,40.9639,41.0282,40.9455,40.9914,116800.0
2013-05-23 15:35:00,44.61,44.62,44.5,44.5,190400.0,40.9914,41.0006,40.8904,40.8904,190400.0
2013-05-23 15:40:00,44.52,44.55,44.51,44.54,160800.0,40.9087,40.9363,40.8996,40.9271,160800.0
2013-05-23 15:45:00,44.53,44.55,44.47,44.5,410400.0,40.9179,40.9363,40.8628,40.8904,410400.0
2013-05-23 15:50:00,44.5,44.52,44.47,44.5,246800.0,40.8904,40.9087,40.8628,40.8904,246800.0
2013-05-23 15:55:00,44.49,44.58,44.49,44.52,512400.0,40.8812,40.9639,40.8812,40.9087,512400.0
2013-05-24 09:30:00,44.47,44.47,44.23,44.34,279200.0,40.8628,40.8628,40.6423,40.7433,279200.0
2013-05-24 09:35:00,44.34,44.57,44.32,44.54,438400.0,40.7433,40.9547,40.725,40.9271,438400.0
2013-05-24 09:40:00,44.54,44.62,44.47,44.59,529200.0,40.9271,41.0006,40.8628,40.9731,529200.0
2013-05-24 09:45:00,44.6,44.63,44.56,44.56,68400.0,40.9823,41.0098,40.9455,40.9455,68400.0
2013-05-24 09:50:00,44.56,44.65,44.51,44.64,134000.0,40.9455,41.0282,40.8996,41.019,134000.0
2013-05-24 09:55:00,44.64,44.72,44.62,44.63,474800.0,41.019,41.0925,41.0006,41.0098,474800.0
2013-05-24 10:00:00,44.64,44.66,44.54,44.54,233200.0,41.019,41.0374,40.9271,40.9271,233200.0
2013-05-24 10:05:00,44.54,44.63,44.5,44.61,301200.0,40.9271,41.0098,40.8904,40.9914,301200.0
2013-05-24 10:10:00,44.6,44.62,44.51,44.53,490000.0,40.9823,41.0006,40.8996,40.9179,490000.0
2013-05-24 10:15:00,44.52,44.55,44.49,44.5,380400.0,40.9087,40.9363,40.8812,40.8904,380400.0
2013-05-24 10:20:00,44.51,44.54,44.46,44.52,298000.0,40.8996,40.9271,40.8536,40.9087,298000.0
2013-05-24 10:25:00,44.5,44.65,44.49,44.63,194000.0,40.8904,41.0282,40.8812,41.0098,194000.0
2013-05-24 10:30:00,44.65,44.72,44.59,44.63,270000.0,41.0282,41.0925,40.9731,41.0098,270000.0
2013-05-24 10:35:00,44.62,44.8,44.6,44.79,107600.0,41.0006,41.166,40.9823,41.1568,107600.0
2013-05-24 10:40:00,44.78,44.81,44.72,44.76,77200.0,41.1477,41.1752,41.0925,41.1293,77200.0
2013-05-24 10:45:00,44.76,44.81,44.74,44.76,127200.0,41.1293,41.1752,41.1109,41.1293,127200.0
2013-05-24 10:50:00,44.76,44.85,44.74,44.85,136000.0,41.1293,41.212,41.1109,41.212,136000.0
2013-05-24 10:55:00,44.85,44.88,44.81,44.87,96800.0,41.212,41.2395,41.1752,41.2304,96800.0
2013-05-24 11:00:00,44.87,44.88,44.78,44.81,47200.0,41.2304,41.2395,41.1477,41.1752,47200.0
2013-05-24 11:05:00,44.81,44.91,44.8,44.88,62000.0,41.1752,41.2671,41.166,41.2395,62000.0
2013-05-24 11:10:00,44.87,44.9,44.8,44.83,94800.0,41.2304,41.2579,41.166,41.1936,94800.0
2013-05-24 11:15:00,44.83,44.88,44.79,44.86,88400.0,41.1936,41.2395,41.1568,41.2212,88400.0
2013-05-24 11:20:00,44.86,44.9,44.84,44.87,193200.0,41.2212,41.2579,41.2028,41.2304,193200.0
2013-05-24 11:25:00,44.86,44.91,44.86,44.9,114400.0,41.2212,41.2671,41.2212,41.2579,114400.0
2013-05-24 11:30:00,44.89,44.96,44.87,44.96,91200.0,41.2487,41.3131,41.2304,41.3131,91200.0
2013-05-24 11:35:00,44.96,45.05,44.95,45.04,158000.0,41.3131,41.3958,41.3039,41.3866,158000.0
2013-05-24 11:40:00,45.04,45.1,45.02,45.04,88800.0,41.3866,41.4417,41.3682,41.3866,88800.0
2013-05-24 11:45:00,45.04,45.12,45.02,45.08,125200.0,41.3866,41.4601,41.3682,41.4233,125200.0
2013-05-24 11:50:00,45.07,45.08,44.97,44.99,90800.0,41.4141,41.4233,41.3222,41.3406,90800.0
2013-05-24 11:55:00,44.99,45.05,44.99,45.01,65600.0,41.3406,41.3958,41.3406,41.359,65600.0
2013-05-24 12:00:00,45.01,45.07,44.96,45.07,239200.0,41.359,41.4141,41.3131,41.4141,239200.0
2013-05-24 12:05:00,45.06,45.1,45.02,45.09,143200.0,41.4049,41.4417,41.3682,41.4325,143200.0
2013-05-24 12:10:00,45.08,45.12,45.03,45.08,178800.0,41.4233,41.4601,41.3774,41.4233,178800.0
2013-05-24 12:15:00,45.07,45.09,45.05,45.09,43200.0,41.4141,41.4325,41.3958,41.4325,43200.0
2013-05-24 12:20:00,45.09,45.1,45.06,45.06,95600.0,41.4325,41.4417,41.4049,41.4049,95600.0
2013-05-24 12:25:00,45.06,45.16,45.04,45.13,163200.0,41.4049,41.4968,41.3866,41.4693,163200.0
2013-05-24 12:30:00,45.13,45.13,45.02,45.07,90400.0,41.4693,41.4693,41.3682,41.4141,90400.0
2013-05-24 12:35:00,45.05,45.05,44.96,44.96,193200.0,41.3958,41.3958,41.3131,41.3131,193200.0
2013-05-24 12:40:00,44.97,45.09,44.97,45.09,128400.0,41.3222,41.4325,41.3222,41.4325,128400.0
2013-05-24 12:45:00,45.09,45.15,45.07,45.15,120800.0,41.4325,41.4876,41.4141,41.4876,120800.0
2013-05-24 12:50:00,45.14,45.2,45.14,45.18,73200.0,41.4785,41.5336,41.4785,41.5152,73200.0
2013-05-24 12:55:00,45.19,45.2,45.13,45.15,126400.0,41.5244,41.5336,41.4693,41.4876,126400.0
2013-05-24 13:00:00,45.14,45.19,45.14,45.16,114400.0,41.4785,41.5244,41.4785,41.4968,114400.0
2013-05-24 13:05:00,45.15,45.2,45.14,45.19,59600.0,41.4876,41.5336,41.4785,41.5244,59600.0
2013-05-24 13:10:00,45.19,45.24,45.18,45.2,83200.0,41.5244,41.5703,41.5152,41.5336,83200.0
2013-05-24 13:15:00,45.2,45.27,45.2,45.22,102400.0,41.5336,41.5979,41.5336,41.552,102400.0
2013-05-24 13:20:00,45.22,45.26,45.22,45.26,73200.0,41.552,41.5887,41.552,41.5887,73200.0
2013-05-24 13:25:00,45.25,45.26,45.19,45.26,97600.0,41.5795,41.5887,41.5244,41.5887,97600.0
2013-05-24 13:30:00,45.26,45.27,45.22,45.25,124400.0,41.5887,41.5979,41.552,41.5795,124400.0
2013-05-24 13:35:00,45.25,45.27,45.2,45.24,117600.0,41.5795,41.5979,41.5336,41.5703,117600.0
2013-05-24 13:40:00,45.24,45.24,45.13,45.19,95600.0,41.5703,41.5703,41.4693,41.5244,95600.0
2013-05-24 13:45:00,45.19,45.22,45.17,45.22,53200.0,41.5244,41.552,41.506,41.552,53200.0
2013-05-24 13:50:00,45.21,45.22,45.12,45.18,88400.0,41.5428,41.552,41.4601,41.5152,88400.0
2013-05-24 13:55:00,45.16,45.18,45.15,45.17,56000.0,41.4968,41.5152,41.4876,41.506,56000.0
2013-05-24 14:00:00,45.17,45.17,45.08,45.13,146800.0,41.506,41.506,41.4233,41.4693,146800.0
2013-05-24 14:05:00,45.15,45.17,45.1,45.1,41600.0,41.4876,41.506,41.4417,41.4417,41600.0
2013-05-24 14:10:00,45.11,45.13,45.09,45.13,45600.0,41.4509,41.4693,41.4325,41.4693,45600.0
2013-05-24 14:15:00,45.13,45.23,45.12,45.23,49200.0,41.4693,41.5612,41.4601,41.5612,49200.0
2013-05-24 14:20:00,45.22,45.22,45.15,45.17,48800.0,41.552,41.552,41.4876,41.506,48800.0
2013-05-24 14:25:00,45.16,45.17,45.13,45.14,30000.0,41.4968,41.506,41.4693,41.4785,30000.0
2013-05-24 14:30:00,45.14,45.15,45.06,45.06,52000.0,41.4785,41.4876,41.4049,41.4049,52000.0
2013-05-24 14:35:00,45.07,45.1,45.03,45.1,97200.0,41.4141,41.4417,41.3774,41.4417,97200.0
2013-05-24 14:40:00,45.1,45.17,45.1,45.16,93200.0,41.4417,41.506,41.4417,41.4968,93200.0
2013-05-24 14:45:00,45.17,45.19,45.16,45.18,85600.0,41.506,41.5244,41.4968,41.5152,85600.0
2013-05-24 14:50:00,45.17,45.18,45.12,45.15,54800.0,41.506,41.5152,41.4601,41.4876,54800.0
2013-05-24 14:55:00,45.16,45.16,45.06,45.09,100000.0,41.4968,41.4968,41.4049,41.4325,100000.0
2013-05-24 15:00:00,45.08,45.09,45.06,45.07,142000.0,41.4233,41.4325,41.4049,41.4141,142000.0
2013-05-24 15:05:00,45.07,45.18,45.07,45.18,43200.0,41.4141,41.5152,41.4141,41.5152,43200.0
2013-05-24 15:10:00,45.17,45.2,45.12,45.16,80400.0,41.506,41.5336,41.4601,41.4968,80400.0
2013-05-24 15:15:00,45.16,45.16,45.07,45.08,84000.0,41.4968,41.4968,41.4141,41.4233,84000.0
2013-05-24 15:20:00,45.08,45.12,45.07,45.08,81600.0,41.4233,41.4601,41.4141,41.4233,81600.0
2013-05-24 15:25:00,45.07,45.12,45.07,45.1,102800.0,41.4141,41.4601,41.4141,41.4417,102800.0
2013-05-24 15:30:00,45.1,45.1,45.05,45.07,102000.0,41.4417,41.4417,41.3958,41.4141,102000.0
2013-05-24 15:35:00,45.07,45.08,45.04,45.04,117200.0,41.4141,41.4233,41.3866,41.3866,117200.0
2013-05-24 15:40:00,45.04,45.05,45.01,45.03,90000.0,41.3866,41.3958,41.359,41.3774,90000.0
2013-05-24 15:45:00,45.04,45.08,44.98,45.05,241200.0,41.3866,41.4233,41.3314,41.3958,241200.0
2013-05-24 15:50:00,45.05,45.09,44.98,45.09,128000.0,41.3958,41.4325,41.3314,41.4325,128000.0
2013-05-24 15:55:00,45.08,45.13,45.02,45.13,292000.0,41.4233,41.4693,41.3682,41.4693,292000.0
2013-05-28 09:30:00,45.61,45.63,45.38,45.48,566400.0,41.9103,41.9287,41.699,41.7909,566400.0
2013-05-28 09:35:00,45.48,45.48,45.09,45.13,633600.0,41.7909,41.7909,41.4325,41.4693,633600.0
2013-05-28 09:40:00,45.13,45.25,45.06,45.23,228800.0,41.4693,41.5795,41.4049,41.5612,228800.0
2013-05-28 09:45:00,45.24,45.33,45.2,45.27,287200.0,41.5703,41.653,41.5336,41.5979,287200.0
2013-05-28 09:50:00,45.3,45.32,45.18,45.27,285200.0,41.6255,41.6439,41.5152,41.5979,285200.0
2013-05-28 09:55:00,45.27,45.34,45.22,45.28,153200.0,41.5979,41.6622,41.552,41.6071,153200.0
2013-05-28 10:00:00,45.28,45.5,45.27,45.5,154800.0,41.6071,41.8092,41.5979,41.8092,154800.0
2013-05-28 10:05:00,45.49,45.59,45.48,45.56,142400.0,41.8001,41.8919,41.7909,41.8644,142400.0
2013-05-28 10:10:00,45.56,45.56,45.4,45.48,86800.0,41.8644,41.8644,41.7174,41.7909,86800.0
2013-05-28 10:15:00,45.46,45.48,45.43,45.45,98000.0,41.7725,41.7909,41.7449,41.7633,98000.0
2013-05-28 10:20:00,45.44,45.5,45.44,45.49,417600.0,41.7541,41.8092,41.7541,41.8001,417600.0
2013-05-28 10:25:00,45.49,45.5,45.46,45.47,104400.0,41.8001,41.8092,41.7725,41.7817,104400.0
2013-05-28 10:30:00,45.46,45.49,45.44,45.45,93600.0,41.7725,41.8001,41.7541,41.7633,93600.0
2013-05-28 10:35:00,45.44,45.45,45.4,45.4,86800.0,41.7541,41.7633,41.7174,41.7174,86800.0
2013-05-28 10:40:00,45.41,45.42,45.35,45.36,95200.0,41.7266,41.7357,41.6714,41.6806,95200.0
2013-05-28 10:45:00,45.37,45.4,45.31,45.38,159200.0,41.6898,41.7174,41.6347,41.699,159200.0
2013-05-28 10:50:00,45.39,45.39,45.34,45.37,114400.0,41.7082,41.7082,41.6622,41.6898,114400.0
2013-05-28 10:55:00,45.4,45.4,45.27,45.3,48800.0,41.7174,41.7174,41.5979,41.6255,48800.0
2013-05-28 11:00:00,45.3,45.3,45.25,45.25,89600.0,41.6255,41.6255,41.5795,41.5795,89600.0
2013-05-28 11:05:00,45.26,45.26,45.19,45.23,54800.0,41.5887,41.5887,41.5244,41.5612,54800.0
2013-05-28 11:10:00,45.21,45.28,45.21,45.27,39600.0,41.5428,41.6071,41.5428,41.5979,39600.0
2013-05-28 11:15:00,45.29,45.36,45.28,45.34,26400.0,41.6163,41.6806,41.6071,41.6622,26400.0
2013-05-28 11:20:00,45.33,45.35,45.3,45.34,68800.0,41.653,41.6714,41.6255,41.6622,68800.0
2013-05-28 11:25:00,45.34,45.34,45.28,45.32,34800.0,41.6622,41.6622,41.6071,41.6439,34800.0
2013-05-28 11:30:00,45.31,45.31,45.24,45.24,89200.0,41.6347,41.6347,41.5703,41.5703,89200.0
2013-05-28 11:35:00,45.23,45.25,45.16,45.18,80800.0,41.5612,41.5795,41.4968,41.5152,80800.0
2013-05-28 11:40:00,45.19,45.22,45.17,45.21,77200.0,41.5244,41.552,41.506,41.5428,77200.0
2013-05-28 11:45:00,45.2,45.21,45.16,45.18,77600.0,41.5336,41.5428,41.4968,41.5152,77600.0
2013-05-28 11:50:00,45.18,45.26,45.18,45.24,33200.0,41.5152,41.5887,41.5152,41.5703,33200.0
2013-05-28 11:55:00,45.24,45.24,45.17,45.17,58800.0,41.5703,41.5703,41.506,41.506,58800.0
2013-05-28 12:00:00,45.17,45.19,45.15,45.18,96800.0,41.506,41.5244,41.4876,41.5152,96800.0
2013-05-28 12:05:00,45.18,45.24,45.18,45.23,55200.0,41.5152,41.5703,41.5152,41.5612,55200.0
2013-05-28 12:10:00,45.24,45.29,45.24,45.27,27600.0,41.5703,41.6163,41.5703,41.5979,27600.0
2013-05-28 12:15:00,45.26,45.29,45.22,45.27,71600.0,41.5887,41.6163,41.552,41.5979,71600.0
2013-05-28 12:20:00,45.27,45.35,45.27,45.32,37200.0,41.5979,41.6714,41.5979,41.6439,37200.0
2013-05-28 12:25:00,45.31,45.32,45.24,45.24,30000.0,41.6347,41.6439,41.5703,41.5703,30000.0
2013-05-28 12:30:00,45.24,45.27,45.24,45.25,61200.0,41.5703,41.5979,41.5703,41.5795,61200.0
2013-05-28 12:35:00,45.25,45.31,45.24,45.31,36000.0,41.5795,41.6347,41.5703,41.6347,36000.0
2013-05-28 12:40:00,45.32,45.4,45.31,45.35,66800.0,41.6439,41.7174,41.6347,41.6714,66800.0
2013-05-28 12:45:00,45.35,45.35,45.31,45.31,18400.0,41.6714,41.6714,41.6347,41.6347,18400.0
2013-05-28 12:50:00,45.31,45.32,45.25,45.25,44400.0,41.6347,41.6439,41.5795,41.5795,44400.0
2013-05-28 12:55:00,45.26,45.29,45.25,45.29,51200.0,41.5887,41.6163,41.5795,41.6163,51200.0
2013-05-28 13:00:00,45.29,45.37,45.28,45.34,51600.0,41.6163,41.6898,41.6071,41.6622,51600.0
2013-05-28 13:05:00,45.33,45.34,45.25,45.25,116800.0,41.653,41.6622,41.5795,41.5795,116800.0
2013-05-28 13:10:00,45.26,45.27,45.24,45.25,69600.0,41.5887,41.5979,41.5703,41.5795,69600.0
2013-05-28 13:15:00,45.24,45.26,45.22,45.23,104800.0,41.5703,41.5887,41.552,41.5612,104800.0
2013-05-28 13:20:00,45.22,45.23,45.14,45.15,80800.0,41.552,41.5612,41.4785,41.4876,80800.0
2013-05-28 13:25:00,45.14,45.15,45.1,45.1,55600.0,41.4785,41.4876,41.4417,41.4417,55600.0
2013-05-28 13:30:00,45.1,45.12,45.03,45.08,69600.0,41.4417,41.4601,41.3774,41.4233,69600.0
2013-05-28 13:35:00,45.08,45.14,45.08,45.1,30400.0,41.4233,41.4785,41.4233,41.4417,30400.0
2013-05-28 13:40:00,45.1,45.1,45.04,45.04,36800.0,41.4417,41.4417,41.3866,41.3866,36800.0
2013-05-28 13:45:00,45.04,45.06,45.0,45.01,74800.0,41.3866,41.4049,41.3498,41.359,74800.0
2013-05-28 13:50:00,45.02,45.02,44.99,44.99,108000.0,41.3682,41.3682,41.3406,41.3406,108000.0
2013-05-28 13:55:00,44.98,45.01,44.92,44.99,138400.0,41.3314,41.359,41.2763,41.3406,138400.0
2013-05-28 14:00:00,44.99,45.02,44.95,44.99,82000.0,41.3406,41.3682,41.3039,41.3406,82000.0
2013-05-28 14:05:00,45.0,45.03,44.98,45.03,60800.0,41.3498,41.3774,41.3314,41.3774,60800.0
2013-05-28 14:10:00,45.03,45.03,44.97,44.98,43600.0,41.3774,41.3774,41.3222,41.3314,43600.0
2013-05-28 14:15:00,44.98,45.04,44.97,45.02,128000.0,41.3314,41.3866,41.3222,41.3682,128000.0
2013-05-28 14:20:00,45.01,45.06,44.98,44.99,106800.0,41.359,41.4049,41.3314,41.3406,106800.0
2013-05-28 14:25:00,44.99,45.0,44.98,44.99,108000.0,41.3406,41.3498,41.3314,41.3406,108000.0
2013-05-28 14:30:00,44.99,45.02,44.96,44.98,74800.0,41.3406,41.3682,41.3131,41.3314,74800.0
2013-05-28 14:35:00,44.98,45.01,44.97,44.99,72800.0,41.3314,41.359,41.3222,41.3406,72800.0
2013-05-28 14:40:00,44.99,45.05,44.99,45.02,92000.0,41.3406,41.3958,41.3406,41.3682,92000.0
2013-05-28 14:45:00,45.01,45.09,44.99,45.04,44400.0,41.359,41.4325,41.3406,41.3866,44400.0
2013-05-28 14:50:00,45.04,45.08,45.02,45.04,79200.0,41.3866,41.4233,41.3682,41.3866,79200.0
2013-05-28 14:55:00,45.04,45.06,45.02,45.04,29200.0,41.3866,41.4049,41.3682,41.3866,29200.0
2013-05-28 15:00:00,45.04,45.05,44.99,45.05,60400.0,41.3866,41.3958,41.3406,41.3958,60400.0
2013-05-28 15:05:00,45.05,45.06,44.99,44.99,51200.0,41.3958,41.4049,41.3406,41.3406,51200.0
2013-05-28 15:10:00,44.99,45.03,44.98,45.02,95600.0,41.3406,41.3774,41.3314,41.3682,95600.0
2013-05-28 15:15:00,45.02,45.07,45.02,45.04,64000.0,41.3682,41.4141,41.3682,41.3866,64000.0
2013-05-28 15:20:00,45.05,45.09,45.05,45.07,71600.0,41.3958,41.4325,41.3958,41.4141,71600.0
2013-05-28 15:25:00,45.06,45.06,45.03,45.04,43600.0,41.4049,41.4049,41.3774,41.3866,43600.0
2013-05-28 15:30:00,45.03,45.1,45.03,45.09,74000.0,41.3774,41.4417,41.3774,41.4325,74000.0
2013-05-28 15:35:00,45.08,45.16,45.08,45.13,84800.0,41.4233,41.4968,41.4233,41.4693,84800.0
2013-05-28 15:40:00,45.13,45.24,45.13,45.2,184800.0,41.4693,41.5703,41.4693,41.5336,184800.0
2013-05-28 15:45:00,45.2,45.2,45.16,45.16,164400.0,41.5336,41.5336,41.4968,41.4968,164400.0
2013-05-28 15:50:00,45.15,45.15,45.1,45.11,218000.0,41.4876,41.4876,41.4417,41.4509,218000.0
2013-05-28 15:55:00,45.1,45.1,45.02,45.04,441600.0,41.4417,41.4417,41.3682,41.3866,441600.0
2013-05-29 09:30:00,44.81,44.93,44.71,44.9,234800.0,41.1752,41.2855,41.0833,41.2579,234800.0
2013-05-29 09:35:00,44.9,44.9,44.69,44.71,147200.0,41.2579,41.2579,41.065,41.0833,147200.0
2013-05-29 09:40:00,44.7,44.7,44.53,44.66,215200.0,41.0741,41.0741,40.9179,41.0374,215200.0
2013-05-29 09:45:00,44.66,44.77,44.65,44.76,112800.0,41.0374,41.1385,41.0282,41.1293,112800.0
2013-05-29 09:50:00,44.74,44.9,44.74,44.84,126000.0,41.1109,41.2579,41.1109,41.2028,126000.0
2013-05-29 09:55:00,44.86,44.97,44.81,44.92,60400.0,41.2212,41.3222,41.1752,41.2763,60400.0
2013-05-29 10:00:00,44.92,45.04,44.9,45.04,147200.0,41.2763,41.3866,41.2579,41.3866,147200.0
2013-05-29 10:05:00,45.05,45.05,44.89,44.9,94400.0,41.3958,41.3958,41.2487,41.2579,94400.0
2013-05-29 10:10:00,44.9,44.91,44.85,44.87,72400.0,41.2579,41.2671,41.212,41.2304,72400.0
2013-05-29 10:15:00,44.86,44.93,44.82,44.91,163200.0,41.2212,41.2855,41.1844,41.2671,163200.0
2013-05-29 10:20:00,44.92,44.92,44.78,44.78,204400.0,41.2763,41.2763,41.1477,41.1477,204400.0
2013-05-29 10:25:00,44.78,44.78,44.57,44.66,158000.0,41.1477,41.1477,40.9547,41.0374,158000.0
2013-05-29 10:30:00,44.67,44.79,44.67,44.79,113200.0,41.0466,41.1568,41.0466,41.1568,113200.0
2013-05-29 10:35:00,44.79,44.86,44.79,44.83,56400.0,41.1568,41.2212,41.1568,41.1936,56400.0
2013-05-29 10:40:00,44.82,44.85,44.67,44.71,107600.0,41.1844,41.212,41.0466,41.0833,107600.0
2013-05-29 10:45:00,44.71,44.74,44.64,44.67,107600.0,41.0833,41.1109,41.019,41.0466,107600.0
2013-05-29 10:50:00,44.67,44.73,44.65,44.7,75600.0,41.0466,41.1017,41.0282,41.0741,75600.0
2013-05-29 10:55:00,44.69,44.69,44.55,44.55,117600.0,41.065,41.065,40.9363,40.9363,117600.0
2013-05-29 11:00:00,44.56,44.6,44.55,44.59,104000.0,40.9455,40.9823,40.9363,40.9731,104000.0
2013-05-29 11:05:00,44.6,44.6,44.55,44.58,95200.0,40.9823,40.9823,40.9363,40.9639,95200.0
2013-05-29 11:10:00,44.58,44.67,44.58,44.67,41200.0,40.9639,41.0466,40.9639,41.0466,41200.0
2013-05-29 11:15:00,44.66,44.66,44.6,44.6,58000.0,41.0374,41.0374,40.9823,40.9823,58000.0
2013-05-29 11:20:00,44.61,44.68,44.6,44.67,56000.0,40.9914,41.0558,40.9823,41.0466,56000.0
2013-05-29 11:25:00,44.66,44.69,44.64,44.69,22000.0,41.0374,41.065,41.019,41.065,22000.0
2013-05-29 11:30:00,44.69,44.72,44.67,44.68,60400.0,41.065,41.0925,41.0466,41.0558,60400.0
2013-05-29 11:35:00,44.67,44.68,44.63,44.63,45600.0,41.0466,41.0558,41.0098,41.0098,45600.0
2013-05-29 11:40:00,44.63,44.63,44.59,44.63,81200.0,41.0098,41.0098,40.9731,41.0098,81200.0
2013-05-29 11:45:00,44.63,44.71,44.63,44.7,85200.0,41.0098,41.0833,41.0098,41.0741,85200.0
2013-05-29 11:50:00,44.7,44.76,44.67,44.68,90800.0,41.0741,41.1293,41.0466,41.0558,90800.0
2013-05-29 11:55:00,44.68,44.73,44.66,44.73,118400.0,41.0558,41.1017,41.0374,41.1017,118400.0
2013-05-29 12:00:00,44.72,44.76,44.71,44.73,96800.0,41.0925,41.1293,41.0833,41.1017,96800.0
2013-05-29 12:05:00,44.73,44.76,44.67,44.67,62000.0,41.1017,41.1293,41.0466,41.0466,62000.0
2013-05-29 12:10:00,44.66,44.74,44.64,44.67,56800.0,41.0374,41.1109,41.019,41.0466,56800.0
2013-05-29 12:15:00,44.65,44.71,44.65,44.71,32800.0,41.0282,41.0833,41.0282,41.0833,32800.0
2013-05-29 12:20:00,44.7,44.7,44.66,44.66,28000.0,41.0741,41.0741,41.0374,41.0374,28000.0
2013-05-29 12:25:00,44.66,44.67,44.6,44.62,48400.0,41.0374,41.0466,40.9823,41.0006,48400.0
2013-05-29 12:30:00,44.61,44.66,44.61,44.65,72400.0,40.9914,41.0374,40.9914,41.0282,72400.0
2013-05-29 12:35:00,44.65,44.66,44.61,44.63,40000.0,41.0282,41.0374,40.9914,41.0098,40000.0
2013-05-29 12:40:00,44.63,44.65,44.61,44.62,30800.0,41.0098,41.0282,40.9914,41.0006,30800.0
2013-05-29 12:45:00,44.61,44.62,44.55,44.57,76000.0,40.9914,41.0006,40.9363,40.9547,76000.0
2013-05-29 12:50:00,44.57,44.59,44.52,44.53,92000.0,40.9547,40.9731,40.9087,40.9179,92000.0
2013-05-29 12:55:00,44.54,44.56,44.54,44.55,31600.0,40.9271,40.9455,40.9271,40.9363,31600.0
2013-05-29 13:00:00,44.54,44.59,44.52,44.59,66400.0,40.9271,40.9731,40.9087,40.9731,66400.0
2013-05-29 13:05:00,44.59,44.63,44.59,44.62,54000.0,40.9731,41.0098,40.9731,41.0006,54000.0
2013-05-29 13:10:00,44.61,44.61,44.54,44.57,68000.0,40.9914,40.9914,40.9271,40.9547,68000.0
2013-05-29 13:15:00,44.57,44.59,44.55,44.57,29600.0,40.9547,40.9731,40.9363,40.9547,29600.0
2013-05-29 13:20:00,44.57,44.59,44.55,44.59,24400.0,40.9547,40.9731,40.9363,40.9731,24400.0
2013-05-29 13:25:00,44.59,44.66,44.58,44.66,40800.0,40.9731,41.0374,40.9639,41.0374,40800.0
2013-05-29 13:30:00,44.67,44.69,44.63,44.65,33200.0,41.0466,41.065,41.0098,41.0282,33200.0
2013-05-29 13:35:00,44.66,44.74,44.66,44.74,58400.0,41.0374,41.1109,41.0374,41.1109,58400.0
2013-05-29 13:40:00,44.75,44.79,44.75,44.78,32000.0,41.1201,41.1568,41.1201,41.1477,32000.0
2013-05-29 13:45:00,44.8,44.81,44.74,44.79,23600.0,41.166,41.1752,41.1109,41.1568,23600.0
2013-05-29 13:50:00,44.78,44.81,44.72,44.72,40400.0,41.1477,41.1752,41.0925,41.0925,40400.0
2013-05-29 13:55:00,44.73,44.85,44.72,44.83,59200.0,41.1017,41.212,41.0925,41.1936,59200.0
2013-05-29 14:00:00,44.83,44.84,44.76,44.77,76400.0,41.1936,41.2028,41.1293,41.1385,76400.0
2013-05-29 14:05:00,44.76,44.83,44.75,44.8,42000.0,41.1293,41.1936,41.1201,41.166,42000.0
2013-05-29 14:10:00,44.8,44.81,44.76,44.76,47200.0,41.166,41.1752,41.1293,41.1293,47200.0
2013-05-29 14:15:00,44.76,44.84,44.74,44.76,68000.0,41.1293,41.2028,41.1109,41.1293,68000.0
2013-05-29 14:20:00,44.76,44.77,44.73,44.73,48000.0,41.1293,41.1385,41.1017,41.1017,48000.0
2013-05-29 14:25:00,44.73,44.73,44.68,44.69,29200.0,41.1017,41.1017,41.0558,41.065,29200.0
2013-05-29 14:30:00,44.69,44.69,44.65,44.66,37600.0,41.065,41.065,41.0282,41.0374,37600.0
2013-05-29 14:35:00,44.65,44.71,44.63,44.71,81200.0,41.0282,41.0833,41.0098,41.0833,81200.0
2013-05-29 14:40:00,44.71,44.75,44.7,44.74,39200.0,41.0833,41.1201,41.0741,41.1109,39200.0
2013-05-29 14:45:00,44.74,44.76,44.71,44.71,41600.0,41.1109,41.1293,41.0833,41.0833,41600.0
2013-05-29 14:50:00,44.7,44.71,44.67,44.7,39600.0,41.0741,41.0833,41.0466,41.0741,39600.0
2013-05-29 14:55:00,44.71,44.73,44.68,44.69,39600.0,41.0833,41.1017,41.0558,41.065,39600.0
2013-05-29 15:00:00,44.66,44.67,44.6,44.65,105600.0,41.0374,41.0466,40.9823,41.0282,105600.0
2013-05-29 15:05:00,44.65,44.65,44.62,44.63,52800.0,41.0282,41.0282,41.0006,41.0098,52800.0
2013-05-29 15:10:00,44.63,44.68,44.61,44.66,68400.0,41.0098,41.0558,40.9914,41.0374,68400.0
2013-05-29 15:15:00,44.67,44.68,44.66,44.67,56400.0,41.0466,41.0558,41.0374,41.0466,56400.0
2013-05-29 15:20:00,44.67,44.76,44.67,44.75,100400.0,41.0466,41.1293,41.0466,41.1201,100400.0
2013-05-29 15:25:00,44.75,44.75,44.71,44.75,62800.0,41.1201,41.1201,41.0833,41.1201,62800.0
2013-05-29 15:30:00,44.74,44.77,44.72,44.73,82400.0,41.1109,41.1385,41.0925,41.1017,82400.0
2013-05-29 15:35:00,44.74,44.74,44.67,44.68,79200.0,41.1109,41.1109,41.0466,41.0558,79200.0
2013-05-29 15:40:00,44.68,44.68,44.64,44.65,125200.0,41.0558,41.0558,41.019,41.0282,125200.0
2013-05-29 15:45:00,44.66,44.67,44.57,44.62,128400.0,41.0374,41.0466,40.9547,41.0006,128400.0
2013-05-29 15:50:00,44.61,44.61,44.55,44.55,170400.0,40.9914,40.9914,40.9363,40.9363,170400.0
2013-05-29 15:55:00,44.56,44.58,44.52,44.54,519200.0,40.9455,40.9639,40.9087,40.9271,519200.0
2013-05-30 09:30:00,44.62,44.86,44.59,44.77,420800.0,41.0006,41.2212,40.9731,41.1385,420800.0
2013-05-30 09:35:00,44.77,45.02,44.74,44.91,424400.0,41.1385,41.3682,41.1109,41.2671,424400.0
2013-05-30 09:40:00,44.91,45.16,44.9,45.1,136400.0,41.2671,41.4968,41.2579,41.4417,136400.0
2013-05-30 09:45:00,45.1,45.21,45.02,45.21,101200.0,41.4417,41.5428,41.3682,41.5428,101200.0
2013-05-30 09:50:00,45.19,45.31,45.19,45.24,116000.0,41.5244,41.6347,41.5244,41.5703,116000.0
2013-05-30 09:55:00,45.23,45.35,45.18,45.35,200400.0,41.5612,41.6714,41.5152,41.6714,200400.0
2013-05-30 10:00:00,45.35,45.5,45.33,45.42,416800.0,41.6714,41.8092,41.653,41.7357,416800.0
2013-05-30 10:05:00,45.42,45.43,45.24,45.24,176400.0,41.7357,41.7449,41.5703,41.5703,176400.0
2013-05-30 10:10:00,45.24,45.27,45.19,45.19,81600.0,41.5703,41.5979,41.5244,41.5244,81600.0
2013-05-30 10:15:00,45.2,45.24,45.13,45.17,106400.0,41.5336,41.5703,41.4693,41.506,106400.0
2013-05-30 10:20:00,45.18,45.29,45.18,45.26,126800.0,41.5152,41.6163,41.5152,41.5887,126800.0
2013-05-30 10:25:00,45.28,45.45,45.27,45.4,390400.0,41.6071,41.7633,41.5979,41.7174,390400.0
2013-05-30 10:30:00,45.4,45.45,45.35,45.37,221600.0,41.7174,41.7633,41.6714,41.6898,221600.0
2013-05-30 10:35:00,45.37,45.39,45.33,45.35,58000.0,41.6898,41.7082,41.653,41.6714,58000.0
2013-05-30 10:40:00,45.35,45.41,45.34,45.34,123600.0,41.6714,41.7266,41.6622,41.6622,123600.0
2013-05-30 10:45:00,45.34,45.37,45.29,45.31,103200.0,41.6622,41.6898,41.6163,41.6347,103200.0
2013-05-30 10:50:00,45.32,45.34,45.25,45.29,76000.0,41.6439,41.6622,41.5795,41.6163,76000.0
2013-05-30 10:55:00,45.31,45.35,45.29,45.35,91600.0,41.6347,41.6714,41.6163,41.6714,91600.0
2013-05-30 11:00:00,45.35,45.4,45.33,45.38,110000.0,41.6714,41.7174,41.653,41.699,110000.0
2013-05-30 11:05:00,45.38,45.38,45.3,45.32,91200.0,41.699,41.699,41.6255,41.6439,91200.0
2013-05-30 11:10:00,45.31,45.34,45.29,45.3,52800.0,41.6347,41.6622,41.6163,41.6255,52800.0
2013-05-30 11:15:00,45.29,45.29,45.13,45.13,129200.0,41.6163,41.6163,41.4693,41.4693,129200.0
2013-05-30 11:20:00,45.15,45.24,45.15,45.23,92400.0,41.4876,41.5703,41.4876,41.5612,92400.0
2013-05-30 11:25:00,45.23,45.3,45.2,45.3,39600.0,41.5612,41.6255,41.5336,41.6255,39600.0
2013-05-30 11:30:00,45.3,45.32,45.27,45.32,47200.0,41.6255,41.6439,41.5979,41.6439,47200.0
2013-05-30 11:35:00,45.31,45.33,45.27,45.31,44800.0,41.6347,41.653,41.5979,41.6347,44800.0
2013-05-30 11:40:00,45.29,45.31,45.27,45.27,57600.0,41.6163,41.6347,41.5979,41.5979,57600.0
2013-05-30 11:45:00,45.28,45.3,45.23,45.23,54000.0,41.6071,41.6255,41.5612,41.5612,54000.0
2013-05-30 11:50:00,45.23,45.27,45.23,45.25,126400.0,41.5612,41.5979,41.5612,41.5795,126400.0
2013-05-30 11:55:00,45.26,45.27,45.24,45.24,74000.0,41.5887,41.5979,41.5703,41.5703,74000.0
2013-05-30 12:00:00,45.24,45.31,45.24,45.26,191200.0,41.5703,41.6347,41.5703,41.5887,191200.0
2013-05-30 12:05:00,45.27,45.3,45.24,45.25,59600.0,41.5979,41.6255,41.5703,41.5795,59600.0
2013-05-30 12:10:00,45.24,45.3,45.24,45.3,51600.0,41.5703,41.6255,41.5703,41.6255,51600.0
2013-05-30 12:15:00,45.29,45.35,45.27,45.34,43600.0,41.6163,41.6714,41.5979,41.6622,43600.0
2013-05-30 12:20:00,45.33,45.34,45.31,45.32,57600.0,41.653,41.6622,41.6347,41.6439,57600.0
2013-05-30 12:25:00,45.32,45.34,45.31,45.33,117200.0,41.6439,41.6622,41.6347,41.653,117200.0
2013-05-30 12:30:00,45.33,45.34,45.27,45.3,110400.0,41.653,41.6622,41.5979,41.6255,110400.0
2013-05-30 12:35:00,45.3,45.3,45.18,45.18,24800.0,41.6255,41.6255,41.5152,41.5152,24800.0
2013-05-30 12:40:00,45.2,45.24,45.19,45.21,47200.0,41.5336,41.5703,41.5244,41.5428,47200.0
2013-05-30 12:45:00,45.21,45.24,45.18,45.24,36800.0,41.5428,41.5703,41.5152,41.5703,36800.0
2013-05-30 12:50:00,45.23,45.26,45.2,45.25,68800.0,41.5612,41.5887,41.5336,41.5795,68800.0
2013-05-30 12:55:00,45.25,45.32,45.23,45.31,31200.0,41.5795,41.6439,41.5612,41.6347,31200.0
2013-05-30 13:00:00,45.31,45.35,45.3,45.31,72400.0,41.6347,41.6714,41.6255,41.6347,72400.0
2013-05-30 13:05:00,45.32,45.34,45.3,45.31,73600.0,41.6439,41.6622,41.6255,41.6347,73600.0
2013-05-30 13:10:00,45.3,45.33,45.29,45.32,106800.0,41.6255,41.653,41.6163,41.6439,106800.0
2013-05-30 13:15:00,45.32,45.36,45.32,45.34,60800.0,41.6439,41.6806,41.6439,41.6622,60800.0
2013-05-30 13:20:00,45.35,45.36,45.33,45.36,76800.0,41.6714,41.6806,41.653,41.6806,76800.0
2013-05-30 13:25:00,45.35,45.45,45.35,45.44,158800.0,41.6714,41.7633,41.6714,41.7541,158800.0
2013-05-30 13:30:00,45.44,45.49,45.39,45.41,114400.0,41.7541,41.8001,41.7082,41.7266,114400.0
2013-05-30 13:35:00,45.42,45.45,45.39,45.44,73200.0,41.7357,41.7633,41.7082,41.7541,73200.0
2013-05-30 13:40:00,45.44,45.46,45.39,45.39,60000.0,41.7541,41.7725,41.7082,41.7082,60000.0
2013-05-30 13:45:00,45.39,45.39,45.35,45.36,75200.0,41.7082,41.7082,41.6714,41.6806,75200.0
2013-05-30 13:50:00,45.36,45.39,45.34,45.37,79200.0,41.6806,41.7082,41.6622,41.6898,79200.0
2013-05-30 13:55:00,45.37,45.39,45.36,45.36,49200.0,41.6898,41.7082,41.6806,41.6806,49200.0
2013-05-30 14:00:00,45.36,45.4,45.35,45.37,53200.0,41.6806,41.7174,41.6714,41.6898,53200.0
2013-05-30 14:05:00,45.37,45.37,45.3,45.3,26000.0,41.6898,41.6898,41.6255,41.6255,26000.0
2013-05-30 14:10:00,45.28,45.32,45.27,45.3,94400.0,41.6071,41.6439,41.5979,41.6255,94400.0
2013-05-30 14:15:00,45.29,45.36,45.29,45.33,60400.0,41.6163,41.6806,41.6163,41.653,60400.0
2013-05-30 14:20:00,45.33,45.43,45.33,45.42,73600.0,41.653,41.7449,41.653,41.7357,73600.0
2013-05-30 14:25:00,45.42,45.45,45.41,45.44,36000.0,41.7357,41.7633,41.7266,41.7541,36000.0
2013-05-30 14:30:00,45.46,45.46,45.41,45.41,60000.0,41.7725,41.7725,41.7266,41.7266,60000.0
2013-05-30 14:35:00,45.41,45.42,45.38,45.41,43600.0,41.7266,41.7357,41.699,41.7266,43600.0
2013-05-30 14:40:00,45.41,45.44,45.4,45.42,55600.0,41.7266,41.7541,41.7174,41.7357,55600.0
2013-05-30 14:45:00,45.42,45.45,45.4,45.44,69600.0,41.7357,41.7633,41.7174,41.7541,69600.0
2013-05-30 14:50:00,45.44,45.48,45.44,45.45,72800.0,41.7541,41.7909,41.7541,41.7633,72800.0
2013-05-30 14:55:00,45.45,45.46,45.42,45.42,76000.0,41.7633,41.7725,41.7357,41.7357,76000.0
2013-05-30 15:00:00,45.43,45.43,45.37,45.39,77200.0,41.7449,41.7449,41.6898,41.7082,77200.0
2013-05-30 15:05:00,45.39,45.4,45.38,45.4,41200.0,41.7082,41.7174,41.699,41.7174,41200.0
2013-05-30 15:10:00,45.4,45.42,45.35,45.35,62800.0,41.7174,41.7357,41.6714,41.6714,62800.0
2013-05-30 15:15:00,45.35,45.41,45.35,45.4,60400.0,41.6714,41.7266,41.6714,41.7174,60400.0
2013-05-30 15:20:00,45.41,45.44,45.36,45.36,72800.0,41.7266,41.7541,41.6806,41.6806,72800.0
2013-05-30 15:25:00,45.35,45.36,45.31,45.31,90400.0,41.6714,41.6806,41.6347,41.6347,90400.0
2013-05-30 15:30:00,45.32,45.34,45.3,45.32,174000.0,41.6439,41.6622,41.6255,41.6439,174000.0
2013-05-30 15:35:00,45.32,45.35,45.31,45.35,120400.0,41.6439,41.6714,41.6347,41.6714,120400.0
2013-05-30 15:40:00,45.35,45.41,45.35,45.4,157200.0,41.6714,41.7266,41.6714,41.7174,157200.0
2013-05-30 15:45:00,45.4,45.41,45.33,45.33,169600.0,41.7174,41.7266,41.653,41.653,169600.0
2013-05-30 15:50:00,45.34,45.37,45.29,45.35,212000.0,41.6622,41.6898,41.6163,41.6714,212000.0
2013-05-30 15:55:00,45.34,45.34,45.26,45.3,371600.0,41.6622,41.6622,41.5887,41.6255,371600.0
2013-05-31 09:30:00,45.14,45.15,45.0,45.09,216800.0,41.4785,41.4876,41.3498,41.4325,216800.0
2013-05-31 09:35:00,45.09,45.24,45.08,45.22,108000.0,41.4325,41.5703,41.4233,41.552,108000.0
2013-05-31 09:40:00,45.21,45.23,45.1,45.16,122800.0,41.5428,41.5612,41.4417,41.4968,122800.0
2013-05-31 09:45:00,45.16,45.21,45.1,45.13,120400.0,41.4968,41.5428,41.4417,41.4693,120400.0
2013-05-31 09:50:00,45.13,45.15,45.0,45.01,124400.0,41.4693,41.4876,41.3498,41.359,124400.0
2013-05-31 09:55:00,45.02,45.2,44.95,45.2,322400.0,41.3682,41.5336,41.3039,41.5336,322400.0
2013-05-31 10:00:00,45.21,45.23,45.04,45.07,134800.0,41.5428,41.5612,41.3866,41.4141,134800.0
2013-05-31 10:05:00,45.1,45.14,44.89,44.89,87600.0,41.4417,41.4785,41.2487,41.2487,87600.0
2013-05-31 10:10:00,44.9,44.93,44.88,44.92,103600.0,41.2579,41.2855,41.2395,41.2763,103600.0
2013-05-31 10:15:00,44.92,44.99,44.9,44.99,136000.0,41.2763,41.3406,41.2579,41.3406,136000.0
2013-05-31 10:20:00,44.98,45.0,44.93,44.96,108800.0,41.3314,41.3498,41.2855,41.3131,108800.0
2013-05-31 10:25:00,44.97,45.06,44.93,45.04,91600.0,41.3222,41.4049,41.2855,41.3866,91600.0
2013-05-31 10:30:00,45.05,45.13,45.03,45.05,75200.0,41.3958,41.4693,41.3774,41.3958,75200.0
2013-05-31 10:35:00,45.04,45.1,45.02,45.05,104400.0,41.3866,41.4417,41.3682,41.3958,104400.0
2013-05-31 10:40:00,45.05,45.11,45.04,45.09,92000.0,41.3958,41.4509,41.3866,41.4325,92000.0
2013-05-31 10:45:00,45.1,45.16,45.09,45.13,106000.0,41.4417,41.4968,41.4325,41.4693,106000.0
2013-05-31 10:50:00,45.14,45.18,45.06,45.07,65600.0,41.4785,41.5152,41.4049,41.4141,65600.0
2013-05-31 10:55:00,45.07,45.08,44.97,45.02,80000.0,41.4141,41.4233,41.3222,41.3682,80000.0
2013-05-31 11:00:00,45.04,45.09,45.03,45.09,39200.0,41.3866,41.4325,41.3774,41.4325,39200.0
2013-05-31 11:05:00,45.08,45.24,45.08,45.24,71600.0,41.4233,41.5703,41.4233,41.5703,71600.0
2013-05-31 11:10:00,45.22,45.28,45.08,45.22,272800.0,41.552,41.6071,41.4233,41.552,272800.0
2013-05-31 11:15:00,45.24,45.26,45.16,45.17,240800.0,41.5703,41.5887,41.4968,41.506,240800.0
2013-05-31 11:20:00,45.17,45.26,45.16,45.24,174800.0,41.506,41.5887,41.4968,41.5703,174800.0
2013-05-31 11:25:00,45.25,45.3,45.23,45.26,111200.0,41.5795,41.6255,41.5612,41.5887,111200.0
2013-05-31 11:30:00,45.26,45.35,45.25,45.27,99600.0,41.5887,41.6714,41.5795,41.5979,99600.0
2013-05-31 11:35:00,45.24,45.31,45.24,45.29,91600.0,41.5703,41.6347,41.5703,41.6163,91600.0
2013-05-31 11:40:00,45.28,45.28,45.18,45.18,36800.0,41.6071,41.6071,41.5152,41.5152,36800.0
2013-05-31 11:45:00,45.16,45.21,45.11,45.11,129600.0,41.4968,41.5428,41.4509,41.4509,129600.0
2013-05-31 11:50:00,45.12,45.18,45.12,45.18,72400.0,41.4601,41.5152,41.4601,41.5152,72400.0
2013-05-31 11:55:00,45.18,45.18,45.11,45.13,38800.0,41.5152,41.5152,41.4509,41.4693,38800.0
2013-05-31 12:00:00,45.12,45.12,44.99,44.99,98800.0,41.4601,41.4601,41.3406,41.3406,98800.0
2013-05-31 12:05:00,44.99,45.06,44.99,45.05,143600.0,41.3406,41.4049,41.3406,41.3958,143600.0
2013-05-31 12:10:00,45.04,45.04,44.99,45.0,65600.0,41.3866,41.3866,41.3406,41.3498,65600.0
2013-05-31 12:15:00,44.98,44.99,44.92,44.95,160000.0,41.3314,41.3406,41.2763,41.3039,160000.0
2013-05-31 12:20:00,44.94,44.94,44.9,44.92,102400.0,41.2947,41.2947,41.2579,41.2763,102400.0
2013-05-31 12:25:00,44.91,45.03,44.91,45.03,76800.0,41.2671,41.3774,41.2671,41.3774,76800.0
2013-05-31 12:30:00,45.04,45.06,44.99,45.02,64400.0,41.3866,41.4049,41.3406,41.3682,64400.0
2013-05-31 12:35:00,45.04,45.06,45.04,45.05,208000.0,41.3866,41.4049,41.3866,41.3958,208000.0
2013-05-31 12:40:00,45.04,45.05,44.97,44.97,110800.0,41.3866,41.3958,41.3222,41.3222,110800.0
2013-05-31 12:45:00,44.97,44.99,44.96,44.97,38400.0,41.3222,41.3406,41.3131,41.3222,38400.0
2013-05-31 12:50:00,44.97,44.99,44.96,44.97,51200.0,41.3222,41.3406,41.3131,41.3222,51200.0
2013-05-31 12:55:00,44.97,45.02,44.97,45.01,54400.0,41.3222,41.3682,41.3222,41.359,54400.0
2013-05-31 13:00:00,45.0,45.08,45.0,45.07,125600.0,41.3498,41.4233,41.3498,41.4141,125600.0
2013-05-31 13:05:00,45.07,45.16,45.07,45.16,98800.0,41.4141,41.4968,41.4141,41.4968,98800.0
2013-05-31 13:10:00,45.17,45.26,45.15,45.24,223600.0,41.506,41.5887,41.4876,41.5703,223600.0
2013-05-31 13:15:00,45.26,45.27,45.19,45.19,73600.0,41.5887,41.5979,41.5244,41.5244,73600.0
2013-05-31 13:20:00,45.19,45.24,45.17,45.23,92000.0,41.5244,41.5703,41.506,41.5612,92000.0
2013-05-31 13:25:00,45.22,45.24,45.21,45.23,79600.0,41.552,41.5703,41.5428,41.5612,79600.0
2013-05-31 13:30:00,45.23,45.23,45.16,45.16,146000.0,41.5612,41.5612,41.4968,41.4968,146000.0
2013-05-31 13:35:00,45.16,45.16,45.09,45.1,133600.0,41.4968,41.4968,41.4325,41.4417,133600.0
2013-05-31 13:40:00,45.1,45.16,45.09,45.15,78400.0,41.4417,41.4968,41.4325,41.4876,78400.0
2013-05-31 13:45:00,45.15,45.19,45.12,45.13,56000.0,41.4876,41.5244,41.4601,41.4693,56000.0
2013-05-31 13:50:00,45.14,45.16,45.11,45.11,57200.0,41.4785,41.4968,41.4509,41.4509,57200.0
2013-05-31 13:55:00,45.11,45.11,45.05,45.09,111600.0,41.4509,41.4509,41.3958,41.4325,111600.0
2013-05-31 14:00:00,45.09,45.1,45.04,45.05,74000.0,41.4325,41.4417,41.3866,41.3958,74000.0
2013-05-31 14:05:00,45.06,45.09,45.06,45.07,78800.0,41.4049,41.4325,41.4049,41.4141,78800.0
2013-05-31 14:10:00,45.08,45.08,44.95,44.97,96400.0,41.4233,41.4233,41.3039,41.3222,96400.0
2013-05-31 14:15:00,44.98,45.04,44.97,45.02,104800.0,41.3314,41.3866,41.3222,41.3682,104800.0
2013-05-31 14:20:00,45.02,45.08,45.0,45.07,113200.0,41.3682,41.4233,41.3498,41.4141,113200.0
2013-05-31 14:25:00,45.06,45.07,45.02,45.03,86800.0,41.4049,41.4141,41.3682,41.3774,86800.0
2013-05-31 14:30:00,45.03,45.05,44.98,45.02,132400.0,41.3774,41.3958,41.3314,41.3682,132400.0
2013-05-31 14:35:00,45.02,45.02,44.96,44.99,83200.0,41.3682,41.3682,41.3131,41.3406,83200.0
2013-05-31 14:40:00,44.98,45.01,44.95,44.99,87200.0,41.3314,41.359,41.3039,41.3406,87200.0
2013-05-31 14:45:00,44.98,44.99,44.93,44.93,99600.0,41.3314,41.3406,41.2855,41.2855,99600.0
2013-05-31 14:50:00,44.93,44.97,44.92,44.92,77200.0,41.2855,41.3222,41.2763,41.2763,77200.0
2013-05-31 14:55:00,44.92,44.94,44.89,44.89,86400.0,41.2763,41.2947,41.2487,41.2487,86400.0
2013-05-31 15:00:00,44.89,44.96,44.83,44.95,102400.0,41.2487,41.3131,41.1936,41.3039,102400.0
2013-05-31 15:05:00,44.94,44.98,44.91,44.97,91200.0,41.2947,41.3314,41.2671,41.3222,91200.0
2013-05-31 15:10:00,44.96,44.96,44.91,44.96,87600.0,41.3131,41.3131,41.2671,41.3131,87600.0
2013-05-31 15:15:00,44.96,44.99,44.94,44.95,68000.0,41.3131,41.3406,41.2947,41.3039,68000.0
2013-05-31 15:20:00,44.94,45.0,44.94,44.98,85200.0,41.2947,41.3498,41.2947,41.3314,85200.0
2013-05-31 15:25:00,44.98,44.98,44.85,44.85,124800.0,41.3314,41.3314,41.212,41.212,124800.0
2013-05-31 15:30:00,44.85,44.88,44.75,44.79,132000.0,41.212,41.2395,41.1201,41.1568,132000.0
2013-05-31 15:35:00,44.79,44.87,44.78,44.87,173600.0,41.1568,41.2304,41.1477,41.2304,173600.0
2013-05-31 15:40:00,44.85,44.9,44.84,44.86,171200.0,41.212,41.2579,41.2028,41.2212,171200.0
2013-05-31 15:45:00,44.86,44.9,44.77,44.81,317600.0,41.2212,41.2579,41.1385,41.1752,317600.0
2013-05-31 15:50:00,44.81,44.81,44.74,44.74,337200.0,41.1752,41.1752,41.1109,41.1109,337200.0
2013-05-31 15:55:00,44.75,44.76,44.52,44.54,693600.0,41.1201,41.1293,40.9087,40.9271,693600.0
2013-06-03 09:30:00,44.69,44.82,44.65,44.81,378000.0,41.065,41.1844,41.0282,41.1752,378000.0
2013-06-03 09:35:00,44.81,44.82,44.49,44.5,407200.0,41.1752,41.1844,40.8812,40.8904,407200.0
2013-06-03 09:40:00,44.52,44.64,44.44,44.59,273600.0,40.9087,41.019,40.8352,40.9731,273600.0
2013-06-03 09:45:00,44.6,44.6,44.48,44.52,166000.0,40.9823,40.9823,40.872,40.9087,166000.0
2013-06-03 09:50:00,44.52,44.67,44.5,44.66,235600.0,40.9087,41.0466,40.8904,41.0374,235600.0
2013-06-03 09:55:00,44.65,44.66,44.52,44.55,212000.0,41.0282,41.0374,40.9087,40.9363,212000.0
2013-06-03 10:00:00,44.5,44.74,44.45,44.72,304400.0,40.8904,41.1109,40.8444,41.0925,304400.0
2013-06-03 10:05:00,44.71,44.76,44.62,44.73,135600.0,41.0833,41.1293,41.0006,41.1017,135600.0
2013-06-03 10:10:00,44.73,44.79,44.67,44.68,97200.0,41.1017,41.1568,41.0466,41.0558,97200.0
2013-06-03 10:15:00,44.68,44.7,44.65,44.66,137600.0,41.0558,41.0741,41.0282,41.0374,137600.0
2013-06-03 10:20:00,44.66,44.73,44.65,44.66,99200.0,41.0374,41.1017,41.0282,41.0374,99200.0
2013-06-03 10:25:00,44.66,44.74,44.6,44.73,188400.0,41.0374,41.1109,40.9823,41.1017,188400.0
2013-06-03 10:30:00,44.72,44.73,44.62,44.62,139200.0,41.0925,41.1017,41.0006,41.0006,139200.0
2013-06-03 10:35:00,44.63,44.63,44.47,44.56,222000.0,41.0098,41.0098,40.8628,40.9455,222000.0
2013-06-03 10:40:00,44.56,44.56,44.45,44.53,252800.0,40.9455,40.9455,40.8444,40.9179,252800.0
2013-06-03 10:45:00,44.53,44.6,44.48,44.59,168400.0,40.9179,40.9823,40.872,40.9731,168400.0
2013-06-03 10:50:00,44.59,44.61,44.54,44.59,174800.0,40.9731,40.9914,40.9271,40.9731,174800.0
2013-06-03 10:55:00,44.59,44.59,44.5,44.51,69200.0,40.9731,40.9731,40.8904,40.8996,69200.0
2013-06-03 11:00:00,44.52,44.54,44.41,44.41,106000.0,40.9087,40.9271,40.8077,40.8077,106000.0
2013-06-03 11:05:00,44.42,44.5,44.38,44.48,97200.0,40.8169,40.8904,40.7801,40.872,97200.0
2013-06-03 11:10:00,44.48,44.51,44.41,44.47,218400.0,40.872,40.8996,40.8077,40.8628,218400.0
2013-06-03 11:15:00,44.48,44.51,44.45,44.48,133600.0,40.872,40.8996,40.8444,40.872,133600.0
2013-06-03 11:20:00,44.48,44.52,44.44,44.48,176400.0,40.872,40.9087,40.8352,40.872,176400.0
2013-06-03 11:25:00,44.47,44.52,44.43,44.49,125600.0,40.8628,40.9087,40.826,40.8812,125600.0
2013-06-03 11:30:00,44.49,44.52,44.43,44.44,114000.0,40.8812,40.9087,40.826,40.8352,114000.0
2013-06-03 11:35:00,44.44,44.53,44.44,44.47,129600.0,40.8352,40.9179,40.8352,40.8628,129600.0
2013-06-03 11:40:00,44.47,44.55,44.45,44.55,134000.0,40.8628,40.9363,40.8444,40.9363,134000.0
2013-06-03 11:45:00,44.55,44.6,44.54,44.54,124400.0,40.9363,40.9823,40.9271,40.9271,124400.0
2013-06-03 11:50:00,44.53,44.65,44.52,44.65,188800.0,40.9179,41.0282,40.9087,41.0282,188800.0
2013-06-03 11:55:00,44.65,44.65,44.61,44.63,131600.0,41.0282,41.0282,40.9914,41.0098,131600.0
2013-06-03 12:00:00,44.63,44.65,44.61,44.62,137200.0,41.0098,41.0282,40.9914,41.0006,137200.0
2013-06-03 12:05:00,44.62,44.65,44.61,44.64,114000.0,41.0006,41.0282,40.9914,41.019,114000.0
2013-06-03 12:10:00,44.64,44.71,44.64,44.67,64000.0,41.019,41.0833,41.019,41.0466,64000.0
2013-06-03 12:15:00,44.67,44.67,44.62,44.63,70800.0,41.0466,41.0466,41.0006,41.0098,70800.0
2013-06-03 12:20:00,44.63,44.65,44.57,44.65,139200.0,41.0098,41.0282,40.9547,41.0282,139200.0
2013-06-03 12:25:00,44.64,44.66,44.6,44.62,56000.0,41.019,41.0374,40.9823,41.0006,56000.0
2013-06-03 12:30:00,44.62,44.66,44.51,44.54,75200.0,41.0006,41.0374,40.8996,40.9271,75200.0
2013-06-03 12:35:00,44.54,44.63,44.54,44.6,112400.0,40.9271,41.0098,40.9271,40.9823,112400.0
2013-06-03 12:40:00,44.59,44.63,44.59,44.62,58800.0,40.9731,41.0098,40.9731,41.0006,58800.0
2013-06-03 12:45:00,44.62,44.65,44.6,44.62,107200.0,41.0006,41.0282,40.9823,41.0006,107200.0
2013-06-03 12:50:00,44.63,44.63,44.58,44.6,84800.0,41.0098,41.0098,40.9639,40.9823,84800.0
2013-06-03 12:55:00,44.6,44.62,44.54,44.62,106000.0,40.9823,41.0006,40.9271,41.0006,106000.0
2013-06-03 13:00:00,44.62,44.64,44.6,44.63,51200.0,41.0006,41.019,40.9823,41.0098,51200.0
2013-06-03 13:05:00,44.63,44.73,44.61,44.73,75600.0,41.0098,41.1017,40.9914,41.1017,75600.0
2013-06-03 13:10:00,44.73,44.77,44.71,44.72,106400.0,41.1017,41.1385,41.0833,41.0925,106400.0
2013-06-03 13:15:00,44.72,44.76,44.68,44.75,93200.0,41.0925,41.1293,41.0558,41.1201,93200.0
2013-06-03 13:20:00,44.76,44.77,44.72,44.74,118400.0,41.1293,41.1385,41.0925,41.1109,118400.0
2013-06-03 13:25:00,44.74,44.76,44.69,44.74,96400.0,41.1109,41.1293,41.065,41.1109,96400.0
2013-06-03 13:30:00,44.74,44.77,44.72,44.75,84400.0,41.1109,41.1385,41.0925,41.1201,84400.0
2013-06-03 13:35:00,44.75,44.76,44.74,44.76,75600.0,41.1201,41.1293,41.1109,41.1293,75600.0
2013-06-03 13:40:00,44.76,44.77,44.7,44.72,80000.0,41.1293,41.1385,41.0741,41.0925,80000.0
2013-06-03 13:45:00,44.73,44.82,44.73,44.82,109600.0,41.1017,41.1844,41.1017,41.1844,109600.0
2013-06-03 13:50:00,44.81,44.92,44.81,44.85,174000.0,41.1752,41.2763,41.1752,41.212,174000.0
2013-06-03 13:55:00,44.85,44.86,44.8,44.8,65600.0,41.212,41.2212,41.166,41.166,65600.0
2013-06-03 14:00:00,44.79,44.88,44.76,44.85,132400.0,41.1568,41.2395,41.1293,41.212,132400.0
2013-06-03 14:05:00,44.86,44.93,44.85,44.89,111200.0,41.2212,41.2855,41.212,41.2487,111200.0
2013-06-03 14:10:00,44.9,44.96,44.87,44.89,107600.0,41.2579,41.3131,41.2304,41.2487,107600.0
2013-06-03 14:15:00,44.9,44.91,44.86,44.88,57600.0,41.2579,41.2671,41.2212,41.2395,57600.0
2013-06-03 14:20:00,44.88,44.88,44.79,44.79,74000.0,41.2395,41.2395,41.1568,41.1568,74000.0
2013-06-03 14:25:00,44.78,44.84,44.77,44.79,54800.0,41.1477,41.2028,41.1385,41.1568,54800.0
2013-06-03 14:30:00,44.8,44.83,44.74,44.74,67600.0,41.166,41.1936,41.1109,41.1109,67600.0
2013-06-03 14:35:00,44.74,44.83,44.73,44.76,76800.0,41.1109,41.1936,41.1017,41.1293,76800.0
2013-06-03 14:40:00,44.76,44.91,44.76,44.87,94800.0,41.1293,41.2671,41.1293,41.2304,94800.0
2013-06-03 14:45:00,44.87,44.89,44.82,44.82,36400.0,41.2304,41.2487,41.1844,41.1844,36400.0
2013-06-03 14:50:00,44.83,44.86,44.8,44.8,98000.0,41.1936,41.2212,41.166,41.166,98000.0
2013-06-03 14:55:00,44.8,44.85,44.79,44.81,72800.0,41.166,41.212,41.1568,41.1752,72800.0
2013-06-03 15:00:00,44.8,44.89,44.8,44.87,105600.0,41.166,41.2487,41.166,41.2304,105600.0
2013-06-03 15:05:00,44.87,44.92,44.86,44.9,115600.0,41.2304,41.2763,41.2212,41.2579,115600.0
2013-06-03 15:10:00,44.89,44.94,44.87,44.91,85200.0,41.2487,41.2947,41.2304,41.2671,85200.0
2013-06-03 15:15:00,44.9,44.9,44.82,44.84,97200.0,41.2579,41.2579,41.1844,41.2028,97200.0
2013-06-03 15:20:00,44.85,44.91,44.85,44.88,82000.0,41.212,41.2671,41.212,41.2395,82000.0
2013-06-03 15:25:00,44.89,44.93,44.88,44.92,80400.0,41.2487,41.2855,41.2395,41.2763,80400.0
2013-06-03 15:30:00,44.91,44.92,44.86,44.92,142800.0,41.2671,41.2763,41.2212,41.2763,142800.0
2013-06-03 15:35:00,44.9,44.91,44.87,44.9,102800.0,41.2579,41.2671,41.2304,41.2579,102800.0
2013-06-03 15:40:00,44.91,45.0,44.9,44.99,182400.0,41.2671,41.3498,41.2579,41.3406,182400.0
2013-06-03 15:45:00,45.0,45.1,44.99,45.01,357600.0,41.3498,41.4417,41.3406,41.359,357600.0
2013-06-03 15:50:00,45.02,45.05,44.99,45.05,286000.0,41.3682,41.3958,41.3406,41.3958,286000.0
2013-06-03 15:55:00,45.05,45.17,45.02,45.08,1248000.0,41.3958,41.506,41.3682,41.4233,1248000.0
2013-06-04 09:30:00,44.83,45.24,44.79,45.23,516800.0,41.1936,41.5703,41.1568,41.5612,516800.0
2013-06-04 09:35:00,45.24,45.31,45.0,45.21,443600.0,41.5703,41.6347,41.3498,41.5428,443600.0
2013-06-04 09:40:00,45.24,45.24,45.1,45.2,161200.0,41.5703,41.5703,41.4417,41.5336,161200.0
2013-06-04 09:45:00,45.19,45.3,45.13,45.3,166800.0,41.5244,41.6255,41.4693,41.6255,166800.0
2013-06-04 09:50:00,45.3,45.31,45.25,45.31,235200.0,41.6255,41.6347,41.5795,41.6347,235200.0
2013-06-04 09:55:00,45.31,45.43,45.31,45.42,309600.0,41.6347,41.7449,41.6347,41.7357,309600.0
2013-06-04 10:00:00,45.41,45.41,45.28,45.33,152000.0,41.7266,41.7266,41.6071,41.653,152000.0
2013-06-04 10:05:00,45.33,45.39,45.3,45.38,235600.0,41.653,41.7082,41.6255,41.699,235600.0
2013-06-04 10:10:00,45.39,45.39,45.27,45.28,196800.0,41.7082,41.7082,41.5979,41.6071,196800.0
2013-06-04 10:15:00,45.26,45.3,45.25,45.29,224800.0,41.5887,41.6255,41.5795,41.6163,224800.0
2013-06-04 10:20:00,45.29,45.29,45.21,45.22,168400.0,41.6163,41.6163,41.5428,41.552,168400.0
2013-06-04 10:25:00,45.23,45.36,45.22,45.35,376400.0,41.5612,41.6806,41.552,41.6714,376400.0
2013-06-04 10:30:00,45.35,45.42,45.33,45.35,138800.0,41.6714,41.7357,41.653,41.6714,138800.0
2013-06-04 10:35:00,45.35,45.35,45.24,45.24,167200.0,41.6714,41.6714,41.5703,41.5703,167200.0
2013-06-04 10:40:00,45.24,45.26,45.17,45.24,219600.0,41.5703,41.5887,41.506,41.5703,219600.0
2013-06-04 10:45:00,45.24,45.44,45.24,45.36,236800.0,41.5703,41.7541,41.5703,41.6806,236800.0
2013-06-04 10:50:00,45.36,45.37,45.14,45.14,140800.0,41.6806,41.6898,41.4785,41.4785,140800.0
2013-06-04 10:55:00,45.15,45.16,45.06,45.1,178800.0,41.4876,41.4968,41.4049,41.4417,178800.0
2013-06-04 11:00:00,45.09,45.09,45.03,45.03,119600.0,41.4325,41.4325,41.3774,41.3774,119600.0
2013-06-04 11:05:00,45.03,45.05,44.97,45.01,176400.0,41.3774,41.3958,41.3222,41.359,176400.0
2013-06-04 11:10:00,45.01,45.06,44.98,45.05,98800.0,41.359,41.4049,41.3314,41.3958,98800.0
2013-06-04 11:15:00,45.04,45.06,44.97,44.97,67200.0,41.3866,41.4049,41.3222,41.3222,67200.0
2013-06-04 11:20:00,44.98,45.03,44.97,45.03,112800.0,41.3314,41.3774,41.3222,41.3774,112800.0
2013-06-04 11:25:00,45.03,45.17,45.03,45.13,254400.0,41.3774,41.506,41.3774,41.4693,254400.0
2013-06-04 11:30:00,45.15,45.19,45.12,45.19,92400.0,41.4876,41.5244,41.4601,41.5244,92400.0
2013-06-04 11:35:00,45.19,45.22,45.14,45.2,100400.0,41.5244,41.552,41.4785,41.5336,100400.0
2013-06-04 11:40:00,45.2,45.25,45.15,45.24,112000.0,41.5336,41.5795,41.4876,41.5703,112000.0
2013-06-04 11:45:00,45.25,45.3,45.16,45.17,122400.0,41.5795,41.6255,41.4968,41.506,122400.0
2013-06-04 11:50:00,45.17,45.18,45.11,45.11,74400.0,41.506,41.5152,41.4509,41.4509,74400.0
2013-06-04 11:55:00,45.12,45.17,45.11,45.15,92800.0,41.4601,41.506,41.4509,41.4876,92800.0
2013-06-04 12:00:00,45.15,45.16,45.08,45.08,151200.0,41.4876,41.4968,41.4233,41.4233,151200.0
2013-06-04 12:05:00,45.08,45.16,45.07,45.11,89600.0,41.4233,41.4968,41.4141,41.4509,89600.0
2013-06-04 12:10:00,45.1,45.13,45.05,45.05,100800.0,41.4417,41.4693,41.3958,41.3958,100800.0
2013-06-04 12:15:00,45.05,45.05,44.93,44.96,74400.0,41.3958,41.3958,41.2855,41.3131,74400.0
2013-06-04 12:20:00,44.96,45.05,44.96,45.01,105600.0,41.3131,41.3958,41.3131,41.359,105600.0
2013-06-04 12:25:00,45.01,45.05,44.95,45.03,79600.0,41.359,41.3958,41.3039,41.3774,79600.0
2013-06-04 12:30:00,45.03,45.11,45.02,45.09,62400.0,41.3774,41.4509,41.3682,41.4325,62400.0
2013-06-04 12:35:00,45.09,45.1,45.04,45.05,61600.0,41.4325,41.4417,41.3866,41.3958,61600.0
2013-06-04 12:40:00,45.07,45.07,44.99,45.02,74800.0,41.4141,41.4141,41.3406,41.3682,74800.0
2013-06-04 12:45:00,45.02,45.04,45.0,45.02,131200.0,41.3682,41.3866,41.3498,41.3682,131200.0
2013-06-04 12:50:00,45.02,45.12,45.01,45.09,93200.0,41.3682,41.4601,41.359,41.4325,93200.0
2013-06-04 12:55:00,45.1,45.11,45.04,45.1,63600.0,41.4417,41.4509,41.3866,41.4417,63600.0
2013-06-04 13:00:00,45.1,45.11,45.05,45.06,98000.0,41.4417,41.4509,41.3958,41.4049,98000.0
2013-06-04 13:05:00,45.06,45.1,45.05,45.1,83200.0,41.4049,41.4417,41.3958,41.4417,83200.0
2013-06-04 13:10:00,45.1,45.1,45.06,45.1,54000.0,41.4417,41.4417,41.4049,41.4417,54000.0
2013-06-04 13:15:00,45.1,45.12,45.07,45.1,60000.0,41.4417,41.4601,41.4141,41.4417,60000.0
2013-06-04 13:20:00,45.1,45.11,45.05,45.07,152000.0,41.4417,41.4509,41.3958,41.4141,152000.0
2013-06-04 13:25:00,45.07,45.09,44.97,44.98,239600.0,41.4141,41.4325,41.3222,41.3314,239600.0
2013-06-04 13:30:00,44.98,45.01,44.92,44.98,197200.0,41.3314,41.359,41.2763,41.3314,197200.0
2013-06-04 13:35:00,44.98,45.0,44.98,44.98,328800.0,41.3314,41.3498,41.3314,41.3314,328800.0
2013-06-04 13:40:00,44.98,45.05,44.98,45.03,116000.0,41.3314,41.3958,41.3314,41.3774,116000.0
2013-06-04 13:45:00,45.03,45.04,45.0,45.01,178400.0,41.3774,41.3866,41.3498,41.359,178400.0
2013-06-04 13:50:00,45.01,45.09,45.0,45.02,103600.0,41.359,41.4325,41.3498,41.3682,103600.0
2013-06-04 13:55:00,45.02,45.08,44.99,45.04,126000.0,41.3682,41.4233,41.3406,41.3866,126000.0
2013-06-04 14:00:00,45.04,45.04,44.85,44.89,205200.0,41.3866,41.3866,41.212,41.2487,205200.0
2013-06-04 14:05:00,44.9,44.91,44.76,44.76,139600.0,41.2579,41.2671,41.1293,41.1293,139600.0
2013-06-04 14:10:00,44.76,44.83,44.68,44.83,239600.0,41.1293,41.1936,41.0558,41.1936,239600.0
2013-06-04 14:15:00,44.83,44.85,44.79,44.81,106400.0,41.1936,41.212,41.1568,41.1752,106400.0
2013-06-04 14:20:00,44.81,44.85,44.77,44.77,88000.0,41.1752,41.212,41.1385,41.1385,88000.0
2013-06-04 14:25:00,44.77,44.85,44.75,44.84,112000.0,41.1385,41.212,41.1201,41.2028,112000.0
2013-06-04 14:30:00,44.85,44.9,44.84,44.89,62000.0,41.212,41.2579,41.2028,41.2487,62000.0
2013-06-04 14:35:00,44.9,44.9,44.77,44.85,133600.0,41.2579,41.2579,41.1385,41.212,133600.0
2013-06-04 14:40:00,44.85,44.89,44.82,44.84,76000.0,41.212,41.2487,41.1844,41.2028,76000.0
2013-06-04 14:45:00,44.84,44.91,44.81,44.88,287200.0,41.2028,41.2671,41.1752,41.2395,287200.0
2013-06-04 14:50:00,44.88,45.0,44.88,44.97,149600.0,41.2395,41.3498,41.2395,41.3222,149600.0
2013-06-04 14:55:00,44.96,44.96,44.89,44.93,140800.0,41.3131,41.3131,41.2487,41.2855,140800.0
2013-06-04 15:00:00,44.93,44.96,44.89,44.95,172400.0,41.2855,41.3131,41.2487,41.3039,172400.0
2013-06-04 15:05:00,44.95,45.04,44.91,44.96,183200.0,41.3039,41.3866,41.2671,41.3131,183200.0
2013-06-04 15:10:00,44.96,45.01,44.91,44.93,149600.0,41.3131,41.359,41.2671,41.2855,149600.0
2013-06-04 15:15:00,44.93,44.93,44.88,44.89,110400.0,41.2855,41.2855,41.2395,41.2487,110400.0
2013-06-04 15:20:00,44.9,44.99,44.88,44.92,200000.0,41.2579,41.3406,41.2395,41.2763,200000.0
2013-06-04 15:25:00,44.92,45.01,44.91,44.91,154000.0,41.2763,41.359,41.2671,41.2671,154000.0
2013-06-04 15:30:00,44.91,45.14,44.91,45.13,200000.0,41.2671,41.4785,41.2671,41.4693,200000.0
2013-06-04 15:35:00,45.13,45.13,45.04,45.08,114000.0,41.4693,41.4693,41.3866,41.4233,114000.0
2013-06-04 15:40:00,45.08,45.18,45.08,45.16,177600.0,41.4233,41.5152,41.4233,41.4968,177600.0
2013-06-04 15:45:00,45.16,45.2,45.1,45.13,306000.0,41.4968,41.5336,41.4417,41.4693,306000.0
2013-06-04 15:50:00,45.13,45.15,45.03,45.07,313200.0,41.4693,41.4876,41.3774,41.4141,313200.0
2013-06-04 15:55:00,45.07,45.16,45.01,45.02,380800.0,41.4141,41.4968,41.359,41.3682,380800.0
2013-06-05 09:30:00,45.0,45.0,44.76,44.82,266400.0,41.3498,41.3498,41.1293,41.1844,266400.0
2013-06-05 09:35:00,44.82,44.87,44.7,44.87,209600.0,41.1844,41.2304,41.0741,41.2304,209600.0
2013-06-05 09:40:00,44.88,45.05,44.77,45.03,450400.0,41.2395,41.3958,41.1385,41.3774,450400.0
2013-06-05 09:45:00,45.04,45.04,44.83,44.83,112400.0,41.3866,41.3866,41.1936,41.1936,112400.0
2013-06-05 09:50:00,44.83,44.87,44.73,44.8,154800.0,41.1936,41.2304,41.1017,41.166,154800.0
2013-06-05 09:55:00,44.8,44.82,44.67,44.71,333600.0,41.166,41.1844,41.0466,41.0833,333600.0
2013-06-05 10:00:00,44.72,44.86,44.7,44.85,298000.0,41.0925,41.2212,41.0741,41.212,298000.0
2013-06-05 10:05:00,44.85,44.96,44.72,44.75,196000.0,41.212,41.3131,41.0925,41.1201,196000.0
2013-06-05 10:10:00,44.74,44.84,44.7,44.76,128800.0,41.1109,41.2028,41.0741,41.1293,128800.0
2013-06-05 10:15:00,44.76,44.76,44.64,44.67,190000.0,41.1293,41.1293,41.019,41.0466,190000.0
2013-06-05 10:20:00,44.66,44.72,44.61,44.71,172000.0,41.0374,41.0925,40.9914,41.0833,172000.0
2013-06-05 10:25:00,44.71,44.73,44.63,44.7,237200.0,41.0833,41.1017,41.0098,41.0741,237200.0
2013-06-05 10:30:00,44.71,44.71,44.58,44.59,81200.0,41.0833,41.0833,40.9639,40.9731,81200.0
2013-06-05 10:35:00,44.59,44.66,44.52,44.58,207600.0,40.9731,41.0374,40.9087,40.9639,207600.0
2013-06-05 10:40:00,44.57,44.65,44.53,44.61,171600.0,40.9547,41.0282,40.9179,40.9914,171600.0
2013-06-05 10:45:00,44.6,44.64,44.55,44.57,123600.0,40.9823,41.019,40.9363,40.9547,123600.0
2013-06-05 10:50:00,44.56,44.57,44.49,44.55,196000.0,40.9455,40.9547,40.8812,40.9363,196000.0
2013-06-05 10:55:00,44.55,44.63,44.55,44.61,174000.0,40.9363,41.0098,40.9363,40.9914,174000.0
2013-06-05 11:00:00,44.61,44.61,44.46,44.52,241600.0,40.9914,40.9914,40.8536,40.9087,241600.0
2013-06-05 11:05:00,44.52,44.54,44.48,44.53,208400.0,40.9087,40.9271,40.872,40.9179,208400.0
2013-06-05 11:10:00,44.53,44.55,44.5,44.5,191600.0,40.9179,40.9363,40.8904,40.8904,191600.0
2013-06-05 11:15:00,44.51,44.55,44.49,44.51,132800.0,40.8996,40.9363,40.8812,40.8996,132800.0
2013-06-05 11:20:00,44.5,44.56,44.48,44.55,127600.0,40.8904,40.9455,40.872,40.9363,127600.0
2013-06-05 11:25:00,44.54,44.61,44.53,44.58,152800.0,40.9271,40.9914,40.9179,40.9639,152800.0
2013-06-05 11:30:00,44.58,44.6,44.52,44.53,126800.0,40.9639,40.9823,40.9087,40.9179,126800.0
2013-06-05 11:35:00,44.53,44.63,44.52,44.63,105600.0,40.9179,41.0098,40.9087,41.0098,105600.0
2013-06-05 11:40:00,44.63,44.64,44.56,44.58,83200.0,41.0098,41.019,40.9455,40.9639,83200.0
2013-06-05 11:45:00,44.59,44.64,44.55,44.55,63600.0,40.9731,41.019,40.9363,40.9363,63600.0
2013-06-05 11:50:00,44.55,44.56,44.5,44.51,95200.0,40.9363,40.9455,40.8904,40.8996,95200.0
2013-06-05 11:55:00,44.51,44.52,44.44,44.47,192800.0,40.8996,40.9087,40.8352,40.8628,192800.0
2013-06-05 12:00:00,44.48,44.51,44.41,44.44,88800.0,40.872,40.8996,40.8077,40.8352,88800.0
2013-06-05 12:05:00,44.44,44.47,44.41,44.47,96000.0,40.8352,40.8628,40.8077,40.8628,96000.0
2013-06-05 12:10:00,44.46,44.49,44.39,44.4,38800.0,40.8536,40.8812,40.7893,40.7985,38800.0
2013-06-05 12:15:00,44.39,44.42,44.33,44.37,107600.0,40.7893,40.8169,40.7342,40.7709,107600.0
2013-06-05 12:20:00,44.37,44.42,44.34,44.41,86800.0,40.7709,40.8169,40.7433,40.8077,86800.0
2013-06-05 12:25:00,44.4,44.51,44.4,44.45,87200.0,40.7985,40.8996,40.7985,40.8444,87200.0
2013-06-05 12:30:00,44.45,44.45,44.4,44.4,41600.0,40.8444,40.8444,40.7985,40.7985,41600.0
2013-06-05 12:35:00,44.4,44.42,44.34,44.36,108800.0,40.7985,40.8169,40.7433,40.7617,108800.0
2013-06-05 12:40:00,44.36,44.42,44.33,44.38,82400.0,40.7617,40.8169,40.7342,40.7801,82400.0
2013-06-05 12:45:00,44.38,44.43,44.33,44.36,79200.0,40.7801,40.826,40.7342,40.7617,79200.0
2013-06-05 12:50:00,44.36,44.36,44.29,44.31,145600.0,40.7617,40.7617,40.6974,40.7158,145600.0
2013-06-05 12:55:00,44.31,44.34,44.26,44.28,102400.0,40.7158,40.7433,40.6698,40.6882,102400.0
2013-06-05 13:00:00,44.29,44.4,44.24,44.36,128800.0,40.6974,40.7985,40.6515,40.7617,128800.0
2013-06-05 13:05:00,44.38,44.4,44.34,44.35,58000.0,40.7801,40.7985,40.7433,40.7525,58000.0
2013-06-05 13:10:00,44.36,44.44,44.35,44.4,81600.0,40.7617,40.8352,40.7525,40.7985,81600.0
2013-06-05 13:15:00,44.38,44.46,44.34,44.44,112000.0,40.7801,40.8536,40.7433,40.8352,112000.0
2013-06-05 13:20:00,44.43,44.47,44.38,44.47,62400.0,40.826,40.8628,40.7801,40.8628,62400.0
2013-06-05 13:25:00,44.47,44.5,44.44,44.46,80400.0,40.8628,40.8904,40.8352,40.8536,80400.0
2013-06-05 13:30:00,44.45,44.45,44.4,44.41,59600.0,40.8444,40.8444,40.7985,40.8077,59600.0
2013-06-05 13:35:00,44.41,44.41,44.36,44.39,54000.0,40.8077,40.8077,40.7617,40.7893,54000.0
2013-06-05 13:40:00,44.38,44.46,44.34,44.44,99600.0,40.7801,40.8536,40.7433,40.8352,99600.0
2013-06-05 13:45:00,44.45,44.45,44.34,44.34,73200.0,40.8444,40.8444,40.7433,40.7433,73200.0
2013-06-05 13:50:00,44.35,44.35,44.29,44.3,78800.0,40.7525,40.7525,40.6974,40.7066,78800.0
2013-06-05 13:55:00,44.3,44.34,44.26,44.3,97200.0,40.7066,40.7433,40.6698,40.7066,97200.0
2013-06-05 14:00:00,44.3,44.37,44.25,44.35,117200.0,40.7066,40.7709,40.6606,40.7525,117200.0
2013-06-05 14:05:00,44.35,44.43,44.34,44.38,78400.0,40.7525,40.826,40.7433,40.7801,78400.0
2013-06-05 14:10:00,44.36,44.38,44.29,44.33,75200.0,40.7617,40.7801,40.6974,40.7342,75200.0
2013-06-05 14:15:00,44.32,44.34,44.3,44.34,43600.0,40.725,40.7433,40.7066,40.7433,43600.0
2013-06-05 14:20:00,44.34,44.34,44.23,44.23,116400.0,40.7433,40.7433,40.6423,40.6423,116400.0
2013-06-05 14:25:00,44.23,44.34,44.23,44.27,182000.0,40.6423,40.7433,40.6423,40.679,182000.0
2013-06-05 14:30:00,44.29,44.31,44.22,44.29,110000.0,40.6974,40.7158,40.6331,40.6974,110000.0
2013-06-05 14:35:00,44.28,44.35,44.28,44.35,85200.0,40.6882,40.7525,40.6882,40.7525,85200.0
2013-06-05 14:40:00,44.35,44.44,44.31,44.44,78400.0,40.7525,40.8352,40.7158,40.8352,78400.0
2013-06-05 14:45:00,44.44,44.48,44.42,44.46,127200.0,40.8352,40.872,40.8169,40.8536,127200.0
2013-06-05 14:50:00,44.48,44.51,44.34,44.34,96800.0,40.872,40.8996,40.7433,40.7433,96800.0
2013-06-05 14:55:00,44.35,44.38,44.31,44.35,106400.0,40.7525,40.7801,40.7158,40.7525,106400.0
2013-06-05 15:00:00,44.35,44.37,44.28,44.29,101600.0,40.7525,40.7709,40.6882,40.6974,101600.0
2013-06-05 15:05:00,44.3,44.34,44.26,44.28,92800.0,40.7066,40.7433,40.6698,40.6882,92800.0
2013-06-05 15:10:00,44.28,44.32,44.24,44.32,161600.0,40.6882,40.725,40.6515,40.725,161600.0
2013-06-05 15:15:00,44.32,44.43,44.32,44.35,94400.0,40.725,40.826,40.725,40.7525,94400.0
2013-06-05 15:20:00,44.33,44.37,44.24,44.37,205200.0,40.7342,40.7709,40.6515,40.7709,205200.0
2013-06-05 15:25:00,44.37,44.51,44.37,44.51,148800.0,40.7709,40.8996,40.7709,40.8996,148800.0
2013-06-05 15:30:00,44.5,44.52,44.43,44.46,168800.0,40.8904,40.9087,40.826,40.8536,168800.0
2013-06-05 15:35:00,44.46,44.56,44.45,44.55,224800.0,40.8536,40.9455,40.8444,40.9363,224800.0
2013-06-05 15:40:00,44.55,44.55,44.47,44.5,207600.0,40.9363,40.9363,40.8628,40.8904,207600.0
2013-06-05 15:45:00,44.5,44.54,44.44,44.44,264800.0,40.8904,40.9271,40.8352,40.8352,264800.0
2013-06-05 15:50:00,44.44,44.44,44.3,44.31,322000.0,40.8352,40.8352,40.7066,40.7158,322000.0
2013-06-05 15:55:00,44.31,44.4,44.27,44.31,590800.0,40.7158,40.7985,40.679,40.7158,590800.0
2013-06-06 09:30:00,44.17,44.38,44.1,44.38,517200.0,40.5871,40.7801,40.5228,40.7801,517200.0
2013-06-06 09:35:00,44.38,44.78,44.37,44.77,472800.0,40.7801,41.1477,40.7709,41.1385,472800.0
2013-06-06 09:40:00,44.77,44.79,44.53,44.61,418800.0,41.1385,41.1568,40.9179,40.9914,418800.0
2013-06-06 09:45:00,44.62,44.65,44.44,44.45,380000.0,41.0006,41.0282,40.8352,40.8444,380000.0
2013-06-06 09:50:00,44.45,44.48,44.39,44.42,279600.0,40.8444,40.872,40.7893,40.8169,279600.0
2013-06-06 09:55:00,44.42,44.51,44.38,44.51,352000.0,40.8169,40.8996,40.7801,40.8996,352000.0
2013-06-06 10:00:00,44.52,44.57,44.38,44.4,149600.0,40.9087,40.9547,40.7801,40.7985,149600.0
2013-06-06 10:05:00,44.4,44.46,44.38,44.42,120800.0,40.7985,40.8536,40.7801,40.8169,120800.0
2013-06-06 10:10:00,44.42,44.43,44.38,44.38,120800.0,40.8169,40.826,40.7801,40.7801,120800.0
2013-06-06 10:15:00,44.38,44.38,44.28,44.32,154800.0,40.7801,40.7801,40.6882,40.725,154800.0
2013-06-06 10:20:00,44.33,44.46,44.27,44.28,129200.0,40.7342,40.8536,40.679,40.6882,129200.0
2013-06-06 10:25:00,44.28,44.28,44.15,44.24,226400.0,40.6882,40.6882,40.5688,40.6515,226400.0
2013-06-06 10:30:00,44.22,44.28,44.2,44.26,196000.0,40.6331,40.6882,40.6147,40.6698,196000.0
2013-06-06 10:35:00,44.25,44.26,44.21,44.22,116800.0,40.6606,40.6698,40.6239,40.6331,116800.0
2013-06-06 10:40:00,44.23,44.32,44.15,44.29,83600.0,40.6423,40.725,40.5688,40.6974,83600.0
2013-06-06 10:45:00,44.29,44.37,44.25,44.32,178800.0,40.6974,40.7709,40.6606,40.725,178800.0
2013-06-06 10:50:00,44.32,44.33,44.24,44.27,84800.0,40.725,40.7342,40.6515,40.679,84800.0
2013-06-06 10:55:00,44.27,44.43,44.27,44.39,156400.0,40.679,40.826,40.679,40.7893,156400.0
2013-06-06 11:00:00,44.39,44.49,44.32,44.44,172800.0,40.7893,40.8812,40.725,40.8352,172800.0
2013-06-06 11:05:00,44.45,44.46,44.4,44.43,85200.0,40.8444,40.8536,40.7985,40.826,85200.0
2013-06-06 11:10:00,44.43,44.49,44.43,44.46,46400.0,40.826,40.8812,40.826,40.8536,46400.0
2013-06-06 11:15:00,44.47,44.48,44.41,44.43,64800.0,40.8628,40.872,40.8077,40.826,64800.0
2013-06-06 11:20:00,44.43,44.5,44.4,44.41,43600.0,40.826,40.8904,40.7985,40.8077,43600.0
2013-06-06 11:25:00,44.4,44.46,44.38,44.42,28800.0,40.7985,40.8536,40.7801,40.8169,28800.0
2013-06-06 11:30:00,44.4,44.4,44.31,44.35,83600.0,40.7985,40.7985,40.7158,40.7525,83600.0
2013-06-06 11:35:00,44.37,44.47,44.37,44.46,34800.0,40.7709,40.8628,40.7709,40.8536,34800.0
2013-06-06 11:40:00,44.47,44.56,44.47,44.51,65600.0,40.8628,40.9455,40.8628,40.8996,65600.0
2013-06-06 11:45:00,44.52,44.54,44.48,44.51,38800.0,40.9087,40.9271,40.872,40.8996,38800.0
2013-06-06 11:50:00,44.52,44.54,44.49,44.5,102000.0,40.9087,40.9271,40.8812,40.8904,102000.0
2013-06-06 11:55:00,44.48,44.48,44.31,44.35,120400.0,40.872,40.872,40.7158,40.7525,120400.0
2013-06-06 12:00:00,44.33,44.37,44.27,44.29,48000.0,40.7342,40.7709,40.679,40.6974,48000.0
2013-06-06 12:05:00,44.3,44.37,44.28,44.29,52400.0,40.7066,40.7709,40.6882,40.6974,52400.0
2013-06-06 12:10:00,44.28,44.34,44.27,44.31,53600.0,40.6882,40.7433,40.679,40.7158,53600.0
2013-06-06 12:15:00,44.32,44.35,44.27,44.32,65600.0,40.725,40.7525,40.679,40.725,65600.0
2013-06-06 12:20:00,44.29,44.36,44.27,44.29,68000.0,40.6974,40.7617,40.679,40.6974,68000.0
2013-06-06 12:25:00,44.27,44.31,44.13,44.27,175600.0,40.679,40.7158,40.5504,40.679,175600.0
2013-06-06 12:30:00,44.27,44.35,44.2,44.34,124800.0,40.679,40.7525,40.6147,40.7433,124800.0
2013-06-06 12:35:00,44.34,44.43,44.33,44.34,74800.0,40.7433,40.826,40.7342,40.7433,74800.0
2013-06-06 12:40:00,44.33,44.34,44.29,44.29,18400.0,40.7342,40.7433,40.6974,40.6974,18400.0
2013-06-06 12:45:00,44.3,44.31,44.22,44.28,76800.0,40.7066,40.7158,40.6331,40.6882,76800.0
2013-06-06 12:50:00,44.27,44.29,44.14,44.19,98400.0,40.679,40.6974,40.5596,40.6055,98400.0
2013-06-06 12:55:00,44.19,44.23,44.15,44.2,76800.0,40.6055,40.6423,40.5688,40.6147,76800.0
2013-06-06 13:00:00,44.21,44.32,44.21,44.25,40800.0,40.6239,40.725,40.6239,40.6606,40800.0
2013-06-06 13:05:00,44.25,44.41,44.25,44.34,55200.0,40.6606,40.8077,40.6606,40.7433,55200.0
2013-06-06 13:10:00,44.33,44.46,44.33,44.42,76400.0,40.7342,40.8536,40.7342,40.8169,76400.0
2013-06-06 13:15:00,44.44,44.45,44.35,44.37,47200.0,40.8352,40.8444,40.7525,40.7709,47200.0
2013-06-06 13:20:00,44.37,44.37,44.27,44.31,102000.0,40.7709,40.7709,40.679,40.7158,102000.0
2013-06-06 13:25:00,44.31,44.33,44.26,44.31,24800.0,40.7158,40.7342,40.6698,40.7158,24800.0
2013-06-06 13:30:00,44.31,44.4,44.31,44.4,34800.0,40.7158,40.7985,40.7158,40.7985,34800.0
2013-06-06 13:35:00,44.4,44.46,44.37,44.37,65600.0,40.7985,40.8536,40.7709,40.7709,65600.0
2013-06-06 13:40:00,44.38,44.42,44.34,44.42,42800.0,40.7801,40.8169,40.7433,40.8169,42800.0
2013-06-06 13:45:00,44.42,44.5,44.4,44.49,57200.0,40.8169,40.8904,40.7985,40.8812,57200.0
2013-06-06 13:50:00,44.49,44.49,44.41,44.48,57600.0,40.8812,40.8812,40.8077,40.872,57600.0
2013-06-06 13:55:00,44.47,44.49,44.4,44.49,95200.0,40.8628,40.8812,40.7985,40.8812,95200.0
2013-06-06 14:00:00,44.48,44.49,44.4,44.43,73600.0,40.872,40.8812,40.7985,40.826,73600.0
2013-06-06 14:05:00,44.42,44.49,44.4,44.42,67600.0,40.8169,40.8812,40.7985,40.8169,67600.0
2013-06-06 14:10:00,44.43,44.51,44.43,44.47,74000.0,40.826,40.8996,40.826,40.8628,74000.0
2013-06-06 14:15:00,44.44,44.49,44.41,44.43,36000.0,40.8352,40.8812,40.8077,40.826,36000.0
2013-06-06 14:20:00,44.42,44.49,44.41,44.49,38400.0,40.8169,40.8812,40.8077,40.8812,38400.0
2013-06-06 14:25:00,44.49,44.67,44.49,44.66,191200.0,40.8812,41.0466,40.8812,41.0374,191200.0
2013-06-06 14:30:00,44.65,44.66,44.59,44.6,98800.0,41.0282,41.0374,40.9731,40.9823,98800.0
2013-06-06 14:35:00,44.6,44.6,44.54,44.56,59200.0,40.9823,40.9823,40.9271,40.9455,59200.0
2013-06-06 14:40:00,44.56,44.62,44.54,44.62,61200.0,40.9455,41.0006,40.9271,41.0006,61200.0
2013-06-06 14:45:00,44.62,44.67,44.54,44.67,72400.0,41.0006,41.0466,40.9271,41.0466,72400.0
2013-06-06 14:50:00,44.66,44.7,44.57,44.61,88000.0,41.0374,41.0741,40.9547,40.9914,88000.0
2013-06-06 14:55:00,44.6,44.61,44.51,44.57,111600.0,40.9823,40.9914,40.8996,40.9547,111600.0
2013-06-06 15:00:00,44.58,44.64,44.58,44.6,64400.0,40.9639,41.019,40.9639,40.9823,64400.0
2013-06-06 15:05:00,44.61,44.65,44.58,44.58,180000.0,40.9914,41.0282,40.9639,40.9639,180000.0
2013-06-06 15:10:00,44.56,44.58,44.51,44.52,80000.0,40.9455,40.9639,40.8996,40.9087,80000.0
2013-06-06 15:15:00,44.52,44.62,44.52,44.57,116000.0,40.9087,41.0006,40.9087,40.9547,116000.0
2013-06-06 15:20:00,44.57,44.64,44.55,44.64,136000.0,40.9547,41.019,40.9363,41.019,136000.0
2013-06-06 15:25:00,44.64,44.68,44.59,44.63,94400.0,41.019,41.0558,40.9731,41.0098,94400.0
2013-06-06 15:30:00,44.64,44.76,44.64,44.73,160000.0,41.019,41.1293,41.019,41.1017,160000.0
2013-06-06 15:35:00,44.73,44.77,44.72,44.74,107600.0,41.1017,41.1385,41.0925,41.1109,107600.0
2013-06-06 15:40:00,44.73,44.75,44.69,44.71,92800.0,41.1017,41.1201,41.065,41.0833,92800.0
2013-06-06 15:45:00,44.71,44.75,44.69,44.72,138400.0,41.0833,41.1201,41.065,41.0925,138400.0
2013-06-06 15:50:00,44.72,44.8,44.71,44.8,188400.0,41.0925,41.166,41.0833,41.166,188400.0
2013-06-06 15:55:00,44.81,44.85,44.74,44.85,412800.0,41.1752,41.212,41.1109,41.212,412800.0
2013-06-07 09:30:00,45.16,45.25,44.95,44.97,358000.0,41.4968,41.5795,41.3039,41.3222,358000.0
2013-06-07 09:35:00,44.94,45.09,44.94,45.04,238800.0,41.2947,41.4325,41.2947,41.3866,238800.0
2013-06-07 09:40:00,45.02,45.04,44.9,44.95,244400.0,41.3682,41.3866,41.2579,41.3039,244400.0
2013-06-07 09:45:00,44.95,45.09,44.94,45.02,214800.0,41.3039,41.4325,41.2947,41.3682,214800.0
2013-06-07 09:50:00,45.0,45.19,44.94,45.16,297600.0,41.3498,41.5244,41.2947,41.4968,297600.0
2013-06-07 09:55:00,45.14,45.22,45.1,45.16,265200.0,41.4785,41.552,41.4417,41.4968,265200.0
2013-06-07 10:00:00,45.15,45.22,45.06,45.1,209200.0,41.4876,41.552,41.4049,41.4417,209200.0
2013-06-07 10:05:00,45.1,45.13,45.02,45.02,265200.0,41.4417,41.4693,41.3682,41.3682,265200.0
2013-06-07 10:10:00,45.02,45.12,44.94,44.95,446000.0,41.3682,41.4601,41.2947,41.3039,446000.0
2013-06-07 10:15:00,44.95,45.01,44.94,44.98,193600.0,41.3039,41.359,41.2947,41.3314,193600.0
2013-06-07 10:20:00,44.98,45.02,44.94,44.98,116400.0,41.3314,41.3682,41.2947,41.3314,116400.0
2013-06-07 10:25:00,44.96,45.05,44.94,45.0,194000.0,41.3131,41.3958,41.2947,41.3498,194000.0
2013-06-07 10:30:00,45.0,45.04,44.96,45.04,120800.0,41.3498,41.3866,41.3131,41.3866,120800.0
2013-06-07 10:35:00,45.04,45.05,45.0,45.02,98000.0,41.3866,41.3958,41.3498,41.3682,98000.0
2013-06-07 10:40:00,45.02,45.04,44.99,45.02,78000.0,41.3682,41.3866,41.3406,41.3682,78000.0
2013-06-07 10:45:00,45.01,45.05,44.98,44.98,103200.0,41.359,41.3958,41.3314,41.3314,103200.0
2013-06-07 10:50:00,44.99,45.01,44.96,45.0,98400.0,41.3406,41.359,41.3131,41.3498,98400.0
2013-06-07 10:55:00,44.99,45.02,44.96,44.98,128000.0,41.3406,41.3682,41.3131,41.3314,128000.0
2013-06-07 11:00:00,44.98,45.02,44.98,45.01,66800.0,41.3314,41.3682,41.3314,41.359,66800.0
2013-06-07 11:05:00,45.01,45.1,44.99,45.07,84800.0,41.359,41.4417,41.3406,41.4141,84800.0
2013-06-07 11:10:00,45.07,45.07,45.0,45.01,57600.0,41.4141,41.4141,41.3498,41.359,57600.0
2013-06-07 11:15:00,45.02,45.08,45.0,45.08,75600.0,41.3682,41.4233,41.3498,41.4233,75600.0
2013-06-07 11:20:00,45.08,45.12,45.05,45.08,78400.0,41.4233,41.4601,41.3958,41.4233,78400.0
2013-06-07 11:25:00,45.08,45.1,45.05,45.06,59200.0,41.4233,41.4417,41.3958,41.4049,59200.0
2013-06-07 11:30:00,45.06,45.13,45.04,45.04,134000.0,41.4049,41.4693,41.3866,41.3866,134000.0
2013-06-07 11:35:00,45.05,45.06,44.99,44.99,98000.0,41.3958,41.4049,41.3406,41.3406,98000.0
2013-06-07 11:40:00,45.0,45.05,44.96,45.05,124000.0,41.3498,41.3958,41.3131,41.3958,124000.0
2013-06-07 11:45:00,45.03,45.06,45.02,45.06,48400.0,41.3774,41.4049,41.3682,41.4049,48400.0
2013-06-07 11:50:00,45.06,45.16,45.06,45.16,104000.0,41.4049,41.4968,41.4049,41.4968,104000.0
2013-06-07 11:55:00,45.16,45.17,45.11,45.13,96000.0,41.4968,41.506,41.4509,41.4693,96000.0
2013-06-07 12:00:00,45.11,45.13,45.0,45.02,32400.0,41.4509,41.4693,41.3498,41.3682,32400.0
2013-06-07 12:05:00,45.02,45.06,45.01,45.05,112000.0,41.3682,41.4049,41.359,41.3958,112000.0
2013-06-07 12:10:00,45.05,45.06,45.02,45.06,28400.0,41.3958,41.4049,41.3682,41.4049,28400.0
2013-06-07 12:15:00,45.06,45.13,45.06,45.09,103600.0,41.4049,41.4693,41.4049,41.4325,103600.0
2013-06-07 12:20:00,45.1,45.11,45.06,45.11,124800.0,41.4417,41.4509,41.4049,41.4509,124800.0
2013-06-07 12:25:00,45.12,45.12,45.06,45.1,80400.0,41.4601,41.4601,41.4049,41.4417,80400.0
2013-06-07 12:30:00,45.1,45.1,45.07,45.07,32400.0,41.4417,41.4417,41.4141,41.4141,32400.0
2013-06-07 12:35:00,45.07,45.08,45.06,45.06,31600.0,41.4141,41.4233,41.4049,41.4049,31600.0
2013-06-07 12:40:00,45.06,45.07,45.01,45.03,88800.0,41.4049,41.4141,41.359,41.3774,88800.0
2013-06-07 12:45:00,45.03,45.03,45.0,45.02,69200.0,41.3774,41.3774,41.3498,41.3682,69200.0
2013-06-07 12:50:00,45.02,45.04,45.01,45.04,79600.0,41.3682,41.3866,41.359,41.3866,79600.0
2013-06-07 12:55:00,45.04,45.05,44.99,45.02,94400.0,41.3866,41.3958,41.3406,41.3682,94400.0
2013-06-07 13:00:00,45.02,45.04,45.0,45.03,72400.0,41.3682,41.3866,41.3498,41.3774,72400.0
2013-06-07 13:05:00,45.01,45.03,45.0,45.02,102000.0,41.359,41.3774,41.3498,41.3682,102000.0
2013-06-07 13:10:00,45.02,45.03,45.01,45.01,24000.0,41.3682,41.3774,41.359,41.359,24000.0
2013-06-07 13:15:00,45.01,45.02,44.99,44.99,37200.0,41.359,41.3682,41.3406,41.3406,37200.0
2013-06-07 13:20:00,44.99,45.02,44.99,44.99,70800.0,41.3406,41.3682,41.3406,41.3406,70800.0
2013-06-07 13:25:00,44.99,45.02,44.99,45.0,106000.0,41.3406,41.3682,41.3406,41.3498,106000.0
2013-06-07 13:30:00,45.01,45.02,44.99,44.99,136400.0,41.359,41.3682,41.3406,41.3406,136400.0
2013-06-07 13:35:00,44.99,45.02,44.99,45.01,110400.0,41.3406,41.3682,41.3406,41.359,110400.0
2013-06-07 13:40:00,45.01,45.01,44.99,44.99,96400.0,41.359,41.359,41.3406,41.3406,96400.0
2013-06-07 13:45:00,44.99,45.01,44.99,45.0,106000.0,41.3406,41.359,41.3406,41.3498,106000.0
2013-06-07 13:50:00,44.99,45.01,44.99,45.01,104000.0,41.3406,41.359,41.3406,41.359,104000.0
2013-06-07 13:55:00,45.0,45.01,44.99,44.99,90800.0,41.3498,41.359,41.3406,41.3406,90800.0
2013-06-07 14:00:00,44.99,45.02,44.99,44.99,160800.0,41.3406,41.3682,41.3406,41.3406,160800.0
2013-06-07 14:05:00,45.0,45.01,44.98,44.98,224800.0,41.3498,41.359,41.3314,41.3314,224800.0
2013-06-07 14:10:00,44.98,45.01,44.98,45.0,262800.0,41.3314,41.359,41.3314,41.3498,262800.0
2013-06-07 14:15:00,45.01,45.01,44.99,44.99,63200.0,41.359,41.359,41.3406,41.3406,63200.0
2013-06-07 14:20:00,44.99,45.0,44.96,44.97,120400.0,41.3406,41.3498,41.3131,41.3222,120400.0
2013-06-07 14:25:00,44.97,44.97,44.92,44.94,70800.0,41.3222,41.3222,41.2763,41.2947,70800.0
2013-06-07 14:30:00,44.94,44.95,44.92,44.95,94800.0,41.2947,41.3039,41.2763,41.3039,94800.0
2013-06-07 14:35:00,44.94,44.95,44.93,44.94,130400.0,41.2947,41.3039,41.2855,41.2947,130400.0
2013-06-07 14:40:00,44.94,44.95,44.9,44.94,69600.0,41.2947,41.3039,41.2579,41.2947,69600.0
2013-06-07 14:45:00,44.94,44.96,44.89,44.95,58400.0,41.2947,41.3131,41.2487,41.3039,58400.0
2013-06-07 14:50:00,44.95,44.96,44.92,44.94,130000.0,41.3039,41.3131,41.2763,41.2947,130000.0
2013-06-07 14:55:00,44.94,44.98,44.93,44.97,126800.0,41.2947,41.3314,41.2855,41.3222,126800.0
2013-06-07 15:00:00,44.97,44.99,44.95,44.96,84400.0,41.3222,41.3406,41.3039,41.3131,84400.0
2013-06-07 15:05:00,44.97,44.99,44.94,44.96,55600.0,41.3222,41.3406,41.2947,41.3131,55600.0
2013-06-07 15:10:00,44.96,44.99,44.95,44.98,75200.0,41.3131,41.3406,41.3039,41.3314,75200.0
2013-06-07 15:15:00,44.98,45.0,44.97,44.97,146800.0,41.3314,41.3498,41.3222,41.3222,146800.0
2013-06-07 15:20:00,44.97,44.99,44.93,44.95,121600.0,41.3222,41.3406,41.2855,41.3039,121600.0
2013-06-07 15:25:00,44.95,44.97,44.93,44.95,106800.0,41.3039,41.3222,41.2855,41.3039,106800.0
2013-06-07 15:30:00,44.95,44.99,44.94,44.96,142400.0,41.3039,41.3406,41.2947,41.3131,142400.0
2013-06-07 15:35:00,44.97,44.98,44.94,44.96,121600.0,41.3222,41.3314,41.2947,41.3131,121600.0
2013-06-07 15:40:00,44.96,44.98,44.94,44.98,152800.0,41.3131,41.3314,41.2947,41.3314,152800.0
2013-06-07 15:45:00,44.98,44.99,44.96,44.99,280000.0,41.3314,41.3406,41.3131,41.3406,280000.0
2013-06-07 15:50:00,44.99,44.99,44.94,44.95,480000.0,41.3406,41.3406,41.2947,41.3039,480000.0
2013-06-07 15:55:00,44.96,44.98,44.93,44.95,624800.0,41.3131,41.3314,41.2855,41.3039,624800.0
2013-06-10 09:30:00,45.1,45.18,45.07,45.08,153200.0,41.4417,41.5152,41.4141,41.4233,153200.0
2013-06-10 09:35:00,45.09,45.23,45.06,45.19,132400.0,41.4325,41.5612,41.4049,41.5244,132400.0
2013-06-10 09:40:00,45.19,45.19,45.11,45.12,163200.0,41.5244,41.5244,41.4509,41.4601,163200.0
2013-06-10 09:45:00,45.1,45.2,45.1,45.2,143600.0,41.4417,41.5336,41.4417,41.5336,143600.0
2013-06-10 09:50:00,45.18,45.2,45.15,45.18,134000.0,41.5152,41.5336,41.4876,41.5152,134000.0
2013-06-10 09:55:00,45.19,45.19,45.07,45.12,155600.0,41.5244,41.5244,41.4141,41.4601,155600.0
2013-06-10 10:00:00,45.12,45.12,44.91,45.03,206000.0,41.4601,41.4601,41.2671,41.3774,206000.0
2013-06-10 10:05:00,45.02,45.07,44.99,45.07,82000.0,41.3682,41.4141,41.3406,41.4141,82000.0
2013-06-10 10:10:00,45.06,45.07,45.01,45.02,48000.0,41.4049,41.4141,41.359,41.3682,48000.0
2013-06-10 10:15:00,45.04,45.13,45.02,45.12,62800.0,41.3866,41.4693,41.3682,41.4601,62800.0
2013-06-10 10:20:00,45.11,45.11,45.04,45.05,62000.0,41.4509,41.4509,41.3866,41.3958,62000.0
2013-06-10 10:25:00,45.05,45.14,45.05,45.13,207600.0,41.3958,41.4785,41.3958,41.4693,207600.0
2013-06-10 10:30:00,45.13,45.23,45.12,45.23,85200.0,41.4693,41.5612,41.4601,41.5612,85200.0
2013-06-10 10:35:00,45.23,45.33,45.21,45.33,186800.0,41.5612,41.653,41.5428,41.653,186800.0
2013-06-10 10:40:00,45.33,45.34,45.29,45.34,119200.0,41.653,41.6622,41.6163,41.6622,119200.0
2013-06-10 10:45:00,45.33,45.42,45.32,45.38,212800.0,41.653,41.7357,41.6439,41.699,212800.0
2013-06-10 10:50:00,45.38,45.47,45.37,45.41,132400.0,41.699,41.7817,41.6898,41.7266,132400.0
2013-06-10 10:55:00,45.42,45.43,45.35,45.41,63600.0,41.7357,41.7449,41.6714,41.7266,63600.0
2013-06-10 11:00:00,45.41,45.48,45.41,45.47,142000.0,41.7266,41.7909,41.7266,41.7817,142000.0
2013-06-10 11:05:00,45.47,45.54,45.47,45.49,214000.0,41.7817,41.846,41.7817,41.8001,214000.0
2013-06-10 11:10:00,45.5,45.51,45.47,45.5,58400.0,41.8092,41.8184,41.7817,41.8092,58400.0
2013-06-10 11:15:00,45.49,45.5,45.42,45.43,72000.0,41.8001,41.8092,41.7357,41.7449,72000.0
2013-06-10 11:20:00,45.44,45.47,45.41,45.46,131600.0,41.7541,41.7817,41.7266,41.7725,131600.0
2013-06-10 11:25:00,45.47,45.6,45.47,45.59,358000.0,41.7817,41.9011,41.7817,41.8919,358000.0
2013-06-10 11:30:00,45.59,45.62,45.58,45.62,174400.0,41.8919,41.9195,41.8828,41.9195,174400.0
2013-06-10 11:35:00,45.61,45.68,45.61,45.68,202400.0,41.9103,41.9746,41.9103,41.9746,202400.0
2013-06-10 11:40:00,45.67,45.74,45.67,45.74,206800.0,41.9655,42.0298,41.9655,42.0298,206800.0
2013-06-10 11:45:00,45.74,45.79,45.74,45.77,227200.0,42.0298,42.0757,42.0298,42.0573,227200.0
2013-06-10 11:50:00,45.77,45.78,45.74,45.76,153600.0,42.0573,42.0665,42.0298,42.0482,153600.0
2013-06-10 11:55:00,45.76,45.77,45.67,45.67,125200.0,42.0482,42.0573,41.9655,41.9655,125200.0
2013-06-10 12:00:00,45.69,45.73,45.65,45.73,106000.0,41.9838,42.0206,41.9471,42.0206,106000.0
2013-06-10 12:05:00,45.74,45.76,45.69,45.69,59600.0,42.0298,42.0482,41.9838,41.9838,59600.0
2013-06-10 12:10:00,45.68,45.71,45.68,45.71,56400.0,41.9746,42.0022,41.9746,42.0022,56400.0
2013-06-10 12:15:00,45.71,45.74,45.7,45.71,84800.0,42.0022,42.0298,41.993,42.0022,84800.0
2013-06-10 12:20:00,45.72,45.74,45.71,45.72,48400.0,42.0114,42.0298,42.0022,42.0114,48400.0
2013-06-10 12:25:00,45.72,45.74,45.66,45.67,104000.0,42.0114,42.0298,41.9563,41.9655,104000.0
2013-06-10 12:30:00,45.66,45.66,45.62,45.62,75600.0,41.9563,41.9563,41.9195,41.9195,75600.0
2013-06-10 12:35:00,45.62,45.64,45.62,45.64,28800.0,41.9195,41.9379,41.9195,41.9379,28800.0
2013-06-10 12:40:00,45.65,45.68,45.63,45.68,90400.0,41.9471,41.9746,41.9287,41.9746,90400.0
2013-06-10 12:45:00,45.67,45.72,45.64,45.72,88000.0,41.9655,42.0114,41.9379,42.0114,88000.0
2013-06-10 12:50:00,45.71,45.71,45.63,45.66,54000.0,42.0022,42.0022,41.9287,41.9563,54000.0
2013-06-10 12:55:00,45.66,45.69,45.63,45.66,83600.0,41.9563,41.9838,41.9287,41.9563,83600.0
2013-06-10 13:00:00,45.66,45.71,45.66,45.69,75600.0,41.9563,42.0022,41.9563,41.9838,75600.0
2013-06-10 13:05:00,45.68,45.7,45.66,45.7,56400.0,41.9746,41.993,41.9563,41.993,56400.0
2013-06-10 13:10:00,45.69,45.7,45.68,45.7,60800.0,41.9838,41.993,41.9746,41.993,60800.0
2013-06-10 13:15:00,45.7,45.71,45.69,45.71,52000.0,41.993,42.0022,41.9838,42.0022,52000.0
2013-06-10 13:20:00,45.71,45.75,45.71,45.72,64000.0,42.0022,42.039,42.0022,42.0114,64000.0
2013-06-10 13:25:00,45.72,45.73,45.7,45.73,35200.0,42.0114,42.0206,41.993,42.0206,35200.0
2013-06-10 13:30:00,45.72,45.72,45.66,45.68,46800.0,42.0114,42.0114,41.9563,41.9746,46800.0
2013-06-10 13:35:00,45.68,45.7,45.65,45.69,126800.0,41.9746,41.993,41.9471,41.9838,126800.0
2013-06-10 13:40:00,45.69,45.69,45.66,45.67,51600.0,41.9838,41.9838,41.9563,41.9655,51600.0
2013-06-10 13:45:00,45.67,45.67,45.64,45.65,41600.0,41.9655,41.9655,41.9379,41.9471,41600.0
2013-06-10 13:50:00,45.65,45.67,45.63,45.65,96400.0,41.9471,41.9655,41.9287,41.9471,96400.0
2013-06-10 13:55:00,45.65,45.65,45.61,45.63,58800.0,41.9471,41.9471,41.9103,41.9287,58800.0
2013-06-10 14:00:00,45.62,45.63,45.57,45.57,68000.0,41.9195,41.9287,41.8736,41.8736,68000.0
2013-06-10 14:05:00,45.57,45.64,45.56,45.6,52800.0,41.8736,41.9379,41.8644,41.9011,52800.0
2013-06-10 14:10:00,45.59,45.59,45.49,45.53,73200.0,41.8919,41.8919,41.8001,41.8368,73200.0
2013-06-10 14:15:00,45.53,45.54,45.49,45.51,72000.0,41.8368,41.846,41.8001,41.8184,72000.0
2013-06-10 14:20:00,45.51,45.52,45.51,45.51,42800.0,41.8184,41.8276,41.8184,41.8184,42800.0
2013-06-10 14:25:00,45.51,45.57,45.5,45.53,50400.0,41.8184,41.8736,41.8092,41.8368,50400.0
2013-06-10 14:30:00,45.54,45.59,45.52,45.57,54800.0,41.846,41.8919,41.8276,41.8736,54800.0
2013-06-10 14:35:00,45.56,45.57,45.55,45.57,57200.0,41.8644,41.8736,41.8552,41.8736,57200.0
2013-06-10 14:40:00,45.58,45.58,45.53,45.53,67200.0,41.8828,41.8828,41.8368,41.8368,67200.0
2013-06-10 14:45:00,45.53,45.55,45.51,45.54,52400.0,41.8368,41.8552,41.8184,41.846,52400.0
2013-06-10 14:50:00,45.55,45.55,45.52,45.54,41600.0,41.8552,41.8552,41.8276,41.846,41600.0
2013-06-10 14:55:00,45.54,45.55,45.51,45.53,52800.0,41.846,41.8552,41.8184,41.8368,52800.0
2013-06-10 15:00:00,45.54,45.58,45.49,45.57,61200.0,41.846,41.8828,41.8001,41.8736,61200.0
2013-06-10 15:05:00,45.56,45.64,45.56,45.64,82000.0,41.8644,41.9379,41.8644,41.9379,82000.0
2013-06-10 15:10:00,45.63,45.69,45.63,45.65,96400.0,41.9287,41.9838,41.9287,41.9471,96400.0
2013-06-10 15:15:00,45.65,45.65,45.58,45.59,80800.0,41.9471,41.9471,41.8828,41.8919,80800.0
2013-06-10 15:20:00,45.59,45.66,45.59,45.64,215200.0,41.8919,41.9563,41.8919,41.9379,215200.0
2013-06-10 15:25:00,45.64,45.64,45.6,45.63,66000.0,41.9379,41.9379,41.9011,41.9287,66000.0
2013-06-10 15:30:00,45.63,45.72,45.63,45.72,172000.0,41.9287,42.0114,41.9287,42.0114,172000.0
2013-06-10 15:35:00,45.72,45.74,45.71,45.71,166800.0,42.0114,42.0298,42.0022,42.0022,166800.0
2013-06-10 15:40:00,45.71,45.73,45.67,45.73,343200.0,42.0022,42.0206,41.9655,42.0206,343200.0
2013-06-10 15:45:00,45.72,45.73,45.59,45.59,171200.0,42.0114,42.0206,41.8919,41.8919,171200.0
2013-06-10 15:50:00,45.58,45.6,45.55,45.55,205600.0,41.8828,41.9011,41.8552,41.8552,205600.0
2013-06-10 15:55:00,45.54,45.59,45.53,45.58,378400.0,41.846,41.8919,41.8368,41.8828,378400.0
2013-06-11 09:30:00,45.29,45.32,45.14,45.16,216000.0,41.6163,41.6439,41.4785,41.4968,216000.0
2013-06-11 09:35:00,45.16,45.27,45.06,45.17,165200.0,41.4968,41.5979,41.4049,41.506,165200.0
2013-06-11 09:40:00,45.17,45.35,45.13,45.34,96400.0,41.506,41.6714,41.4693,41.6622,96400.0
2013-06-11 09:45:00,45.3,45.33,45.18,45.26,67200.0,41.6255,41.653,41.5152,41.5887,67200.0
2013-06-11 09:50:00,45.26,45.38,45.24,45.28,70800.0,41.5887,41.699,41.5703,41.6071,70800.0
2013-06-11 09:55:00,45.26,45.28,45.09,45.09,171200.0,41.5887,41.6071,41.4325,41.4325,171200.0
2013-06-11 10:00:00,45.18,45.28,45.13,45.22,93600.0,41.5152,41.6071,41.4693,41.552,93600.0
2013-06-11 10:05:00,45.22,45.24,45.12,45.13,70000.0,41.552,41.5703,41.4601,41.4693,70000.0
2013-06-11 10:10:00,45.12,45.12,45.02,45.09,172400.0,41.4601,41.4601,41.3682,41.4325,172400.0
2013-06-11 10:15:00,45.08,45.09,45.02,45.08,74000.0,41.4233,41.4325,41.3682,41.4233,74000.0
2013-06-11 10:20:00,45.08,45.12,45.02,45.1,114400.0,41.4233,41.4601,41.3682,41.4417,114400.0
2013-06-11 10:25:00,45.09,45.16,45.09,45.11,112800.0,41.4325,41.4968,41.4325,41.4509,112800.0
2013-06-11 10:30:00,45.12,45.19,45.1,45.15,74400.0,41.4601,41.5244,41.4417,41.4876,74400.0
2013-06-11 10:35:00,45.13,45.18,45.12,45.13,46400.0,41.4693,41.5152,41.4601,41.4693,46400.0
2013-06-11 10:40:00,45.13,45.13,45.08,45.12,56400.0,41.4693,41.4693,41.4233,41.4601,56400.0
2013-06-11 10:45:00,45.14,45.16,45.08,45.12,46800.0,41.4785,41.4968,41.4233,41.4601,46800.0
2013-06-11 10:50:00,45.13,45.15,45.09,45.15,49600.0,41.4693,41.4876,41.4325,41.4876,49600.0
2013-06-11 10:55:00,45.14,45.19,45.11,45.13,56400.0,41.4785,41.5244,41.4509,41.4693,56400.0
2013-06-11 11:00:00,45.13,45.23,45.13,45.16,84800.0,41.4693,41.5612,41.4693,41.4968,84800.0
2013-06-11 11:05:00,45.16,45.22,45.14,45.2,69600.0,41.4968,41.552,41.4785,41.5336,69600.0
2013-06-11 11:10:00,45.2,45.25,45.19,45.22,52000.0,41.5336,41.5795,41.5244,41.552,52000.0
2013-06-11 11:15:00,45.22,45.29,45.22,45.27,126000.0,41.552,41.6163,41.552,41.5979,126000.0
2013-06-11 11:20:00,45.26,45.32,45.26,45.28,70000.0,41.5887,41.6439,41.5887,41.6071,70000.0
2013-06-11 11:25:00,45.29,45.38,45.29,45.38,38800.0,41.6163,41.699,41.6163,41.699,38800.0
2013-06-11 11:30:00,45.37,45.48,45.37,45.47,110400.0,41.6898,41.7909,41.6898,41.7817,110400.0
2013-06-11 11:35:00,45.44,45.47,45.41,45.41,37600.0,41.7541,41.7817,41.7266,41.7266,37600.0
2013-06-11 11:40:00,45.41,45.49,45.37,45.37,107600.0,41.7266,41.8001,41.6898,41.6898,107600.0
2013-06-11 11:45:00,45.36,45.39,45.34,45.35,31200.0,41.6806,41.7082,41.6622,41.6714,31200.0
2013-06-11 11:50:00,45.35,45.38,45.29,45.3,74000.0,41.6714,41.699,41.6163,41.6255,74000.0
2013-06-11 11:55:00,45.31,45.32,45.3,45.31,56400.0,41.6347,41.6439,41.6255,41.6347,56400.0
2013-06-11 12:00:00,45.32,45.33,45.29,45.31,37200.0,41.6439,41.653,41.6163,41.6347,37200.0
2013-06-11 12:05:00,45.3,45.37,45.3,45.34,38800.0,41.6255,41.6898,41.6255,41.6622,38800.0
2013-06-11 12:10:00,45.33,45.34,45.3,45.31,19200.0,41.653,41.6622,41.6255,41.6347,19200.0
2013-06-11 12:15:00,45.3,45.3,45.21,45.23,72400.0,41.6255,41.6255,41.5428,41.5612,72400.0
2013-06-11 12:20:00,45.24,45.25,45.2,45.22,32000.0,41.5703,41.5795,41.5336,41.552,32000.0
2013-06-11 12:25:00,45.22,45.24,45.21,45.24,23600.0,41.552,41.5703,41.5428,41.5703,23600.0
2013-06-11 12:30:00,45.26,45.28,45.23,45.25,44400.0,41.5887,41.6071,41.5612,41.5795,44400.0
2013-06-11 12:35:00,45.25,45.25,45.22,45.22,28000.0,41.5795,41.5795,41.552,41.552,28000.0
2013-06-11 12:40:00,45.23,45.27,45.21,45.26,29200.0,41.5612,41.5979,41.5428,41.5887,29200.0
2013-06-11 12:45:00,45.27,45.28,45.24,45.27,26800.0,41.5979,41.6071,41.5703,41.5979,26800.0
2013-06-11 12:50:00,45.27,45.27,45.2,45.22,37600.0,41.5979,41.5979,41.5336,41.552,37600.0
2013-06-11 12:55:00,45.21,45.23,45.19,45.21,35600.0,41.5428,41.5612,41.5244,41.5428,35600.0
2013-06-11 13:00:00,45.21,45.23,45.19,45.22,30800.0,41.5428,41.5612,41.5244,41.552,30800.0
2013-06-11 13:05:00,45.21,45.26,45.21,45.21,42400.0,41.5428,41.5887,41.5428,41.5428,42400.0
2013-06-11 13:10:00,45.22,45.24,45.2,45.21,35600.0,41.552,41.5703,41.5336,41.5428,35600.0
2013-06-11 13:15:00,45.2,45.21,45.13,45.13,71600.0,41.5336,41.5428,41.4693,41.4693,71600.0
2013-06-11 13:20:00,45.15,45.17,45.13,45.15,61600.0,41.4876,41.506,41.4693,41.4876,61600.0
2013-06-11 13:25:00,45.15,45.16,45.1,45.1,70000.0,41.4876,41.4968,41.4417,41.4417,70000.0
2013-06-11 13:30:00,45.1,45.1,45.04,45.07,90000.0,41.4417,41.4417,41.3866,41.4141,90000.0
2013-06-11 13:35:00,45.06,45.11,45.04,45.1,85600.0,41.4049,41.4509,41.3866,41.4417,85600.0
2013-06-11 13:40:00,45.1,45.13,45.07,45.13,80400.0,41.4417,41.4693,41.4141,41.4693,80400.0
2013-06-11 13:45:00,45.12,45.17,45.12,45.14,34000.0,41.4601,41.506,41.4601,41.4785,34000.0
2013-06-11 13:50:00,45.14,45.18,45.12,45.13,57200.0,41.4785,41.5152,41.4601,41.4693,57200.0
2013-06-11 13:55:00,45.13,45.14,45.05,45.06,80400.0,41.4693,41.4785,41.3958,41.4049,80400.0
2013-06-11 14:00:00,45.07,45.15,45.05,45.14,56400.0,41.4141,41.4876,41.3958,41.4785,56400.0
2013-06-11 14:05:00,45.15,45.15,45.05,45.09,61600.0,41.4876,41.4876,41.3958,41.4325,61600.0
2013-06-11 14:10:00,45.1,45.12,45.05,45.1,53200.0,41.4417,41.4601,41.3958,41.4417,53200.0
2013-06-11 14:15:00,45.11,45.15,45.07,45.1,26400.0,41.4509,41.4876,41.4141,41.4417,26400.0
2013-06-11 14:20:00,45.11,45.14,45.09,45.13,45600.0,41.4509,41.4785,41.4325,41.4693,45600.0
2013-06-11 14:25:00,45.12,45.14,45.07,45.14,45600.0,41.4601,41.4785,41.4141,41.4785,45600.0
2013-06-11 14:30:00,45.14,45.17,45.09,45.13,94000.0,41.4785,41.506,41.4325,41.4693,94000.0
2013-06-11 14:35:00,45.15,45.16,45.12,45.16,64800.0,41.4876,41.4968,41.4601,41.4968,64800.0
2013-06-11 14:40:00,45.16,45.18,45.12,45.12,112000.0,41.4968,41.5152,41.4601,41.4601,112000.0
2013-06-11 14:45:00,45.12,45.15,45.1,45.13,44000.0,41.4601,41.4876,41.4417,41.4693,44000.0
2013-06-11 14:50:00,45.13,45.14,45.05,45.07,92800.0,41.4693,41.4785,41.3958,41.4141,92800.0
2013-06-11 14:55:00,45.07,45.2,45.07,45.2,130800.0,41.4141,41.5336,41.4141,41.5336,130800.0
2013-06-11 15:00:00,45.2,45.23,45.13,45.16,90400.0,41.5336,41.5612,41.4693,41.4968,90400.0
2013-06-11 15:05:00,45.16,45.2,45.15,45.15,52400.0,41.4968,41.5336,41.4876,41.4876,52400.0
2013-06-11 15:10:00,45.14,45.16,45.1,45.14,80800.0,41.4785,41.4968,41.4417,41.4785,80800.0
2013-06-11 15:15:00,45.14,45.15,45.08,45.11,46400.0,41.4785,41.4876,41.4233,41.4509,46400.0
2013-06-11 15:20:00,45.12,45.13,45.08,45.13,82400.0,41.4601,41.4693,41.4233,41.4693,82400.0
2013-06-11 15:25:00,45.13,45.13,45.04,45.06,154400.0,41.4693,41.4693,41.3866,41.4049,154400.0
2013-06-11 15:30:00,45.05,45.07,44.99,45.0,178000.0,41.3958,41.4141,41.3406,41.3498,178000.0
2013-06-11 15:35:00,45.0,45.02,44.99,44.99,228400.0,41.3498,41.3682,41.3406,41.3406,228400.0
2013-06-11 15:40:00,44.99,45.0,44.98,44.99,248400.0,41.3406,41.3498,41.3314,41.3406,248400.0
2013-06-11 15:45:00,44.99,45.03,44.98,45.01,457200.0,41.3406,41.3774,41.3314,41.359,457200.0
2013-06-11 15:50:00,44.99,45.01,44.93,44.95,213200.0,41.3406,41.359,41.2855,41.3039,213200.0
2013-06-11 15:55:00,44.95,44.99,44.89,44.92,531600.0,41.3039,41.3406,41.2487,41.2763,531600.0
2013-06-12 09:30:00,45.16,45.16,44.95,45.03,178800.0,41.4968,41.4968,41.3039,41.3774,178800.0
2013-06-12 09:35:00,45.02,45.02,44.94,44.95,214800.0,41.3682,41.3682,41.2947,41.3039,214800.0
2013-06-12 09:40:00,44.95,44.98,44.85,44.95,141200.0,41.3039,41.3314,41.212,41.3039,141200.0
2013-06-12 09:45:00,44.96,45.01,44.92,44.95,148400.0,41.3131,41.359,41.2763,41.3039,148400.0
2013-06-12 09:50:00,44.95,45.06,44.95,45.05,66000.0,41.3039,41.4049,41.3039,41.3958,66000.0
2013-06-12 09:55:00,45.04,45.08,44.99,45.02,93600.0,41.3866,41.4233,41.3406,41.3682,93600.0
2013-06-12 10:00:00,45.01,45.02,44.88,44.93,140800.0,41.359,41.3682,41.2395,41.2855,140800.0
2013-06-12 10:05:00,44.95,44.98,44.9,44.96,122400.0,41.3039,41.3314,41.2579,41.3131,122400.0
2013-06-12 10:10:00,44.96,45.06,44.89,45.06,93600.0,41.3131,41.4049,41.2487,41.4049,93600.0
2013-06-12 10:15:00,45.05,45.05,44.9,44.9,65600.0,41.3958,41.3958,41.2579,41.2579,65600.0
2013-06-12 10:20:00,44.88,45.02,44.88,44.98,123600.0,41.2395,41.3682,41.2395,41.3314,123600.0
2013-06-12 10:25:00,44.97,45.02,44.96,45.0,86000.0,41.3222,41.3682,41.3131,41.3498,86000.0
2013-06-12 10:30:00,44.99,45.03,44.96,44.97,97200.0,41.3406,41.3774,41.3131,41.3222,97200.0
2013-06-12 10:35:00,44.97,45.02,44.94,44.94,92400.0,41.3222,41.3682,41.2947,41.2947,92400.0
2013-06-12 10:40:00,44.94,45.02,44.9,45.0,68400.0,41.2947,41.3682,41.2579,41.3498,68400.0
2013-06-12 10:45:00,44.96,44.97,44.9,44.95,76000.0,41.3131,41.3222,41.2579,41.3039,76000.0
2013-06-12 10:50:00,44.95,44.99,44.91,44.95,99600.0,41.3039,41.3406,41.2671,41.3039,99600.0
2013-06-12 10:55:00,44.95,44.96,44.91,44.96,48000.0,41.3039,41.3131,41.2671,41.3131,48000.0
2013-06-12 11:00:00,44.96,44.99,44.85,44.86,72400.0,41.3131,41.3406,41.212,41.2212,72400.0
2013-06-12 11:05:00,44.89,45.02,44.88,44.9,170800.0,41.2487,41.3682,41.2395,41.2579,170800.0
2013-06-12 11:10:00,44.91,44.97,44.88,44.93,148000.0,41.2671,41.3222,41.2395,41.2855,148000.0
2013-06-12 11:15:00,44.93,44.93,44.81,44.93,68000.0,41.2855,41.2855,41.1752,41.2855,68000.0
2013-06-12 11:20:00,44.93,45.04,44.93,45.01,60800.0,41.2855,41.3866,41.2855,41.359,60800.0
2013-06-12 11:25:00,45.02,45.02,44.95,44.99,64000.0,41.3682,41.3682,41.3039,41.3406,64000.0
2013-06-12 11:30:00,44.98,44.99,44.89,44.93,91200.0,41.3314,41.3406,41.2487,41.2855,91200.0
2013-06-12 11:35:00,44.93,44.99,44.88,44.89,54400.0,41.2855,41.3406,41.2395,41.2487,54400.0
2013-06-12 11:40:00,44.89,44.92,44.85,44.88,41200.0,41.2487,41.2763,41.212,41.2395,41200.0
2013-06-12 11:45:00,44.88,44.88,44.77,44.81,64800.0,41.2395,41.2395,41.1385,41.1752,64800.0
2013-06-12 11:50:00,44.81,44.87,44.73,44.73,135600.0,41.1752,41.2304,41.1017,41.1017,135600.0
2013-06-12 11:55:00,44.73,44.8,44.72,44.78,104400.0,41.1017,41.166,41.0925,41.1477,104400.0
2013-06-12 12:00:00,44.78,44.85,44.75,44.83,51200.0,41.1477,41.212,41.1201,41.1936,51200.0
2013-06-12 12:05:00,44.83,44.84,44.79,44.81,49200.0,41.1936,41.2028,41.1568,41.1752,49200.0
2013-06-12 12:10:00,44.8,44.81,44.73,44.77,104000.0,41.166,41.1752,41.1017,41.1385,104000.0
2013-06-12 12:15:00,44.77,44.78,44.73,44.78,103600.0,41.1385,41.1477,41.1017,41.1477,103600.0
2013-06-12 12:20:00,44.76,44.83,44.74,44.82,47600.0,41.1293,41.1936,41.1109,41.1844,47600.0
2013-06-12 12:25:00,44.8,44.81,44.73,44.77,31200.0,41.166,41.1752,41.1017,41.1385,31200.0
2013-06-12 12:30:00,44.75,44.78,44.72,44.76,45600.0,41.1201,41.1477,41.0925,41.1293,45600.0
2013-06-12 12:35:00,44.76,44.82,44.74,44.77,67600.0,41.1293,41.1844,41.1109,41.1385,67600.0
2013-06-12 12:40:00,44.77,44.88,44.75,44.88,207200.0,41.1385,41.2395,41.1201,41.2395,207200.0
2013-06-12 12:45:00,44.89,44.89,44.82,44.88,55600.0,41.2487,41.2487,41.1844,41.2395,55600.0
2013-06-12 12:50:00,44.87,44.87,44.83,44.86,33600.0,41.2304,41.2304,41.1936,41.2212,33600.0
2013-06-12 12:55:00,44.86,44.87,44.83,44.84,16800.0,41.2212,41.2304,41.1936,41.2028,16800.0
2013-06-12 13:00:00,44.85,44.86,44.82,44.82,18800.0,41.212,41.2212,41.1844,41.1844,18800.0
2013-06-12 13:05:00,44.84,44.95,44.82,44.9,65200.0,41.2028,41.3039,41.1844,41.2579,65200.0
2013-06-12 13:10:00,44.9,44.91,44.85,44.87,30800.0,41.2579,41.2671,41.212,41.2304,30800.0
2013-06-12 13:15:00,44.88,44.91,44.83,44.87,56400.0,41.2395,41.2671,41.1936,41.2304,56400.0
2013-06-12 13:20:00,44.87,44.89,44.83,44.84,16800.0,41.2304,41.2487,41.1936,41.2028,16800.0
2013-06-12 13:25:00,44.84,44.92,44.84,44.87,32000.0,41.2028,41.2763,41.2028,41.2304,32000.0
2013-06-12 13:30:00,44.88,44.91,44.8,44.8,60400.0,41.2395,41.2671,41.166,41.166,60400.0
2013-06-12 13:35:00,44.8,44.81,44.77,44.77,59200.0,41.166,41.1752,41.1385,41.1385,59200.0
2013-06-12 13:40:00,44.77,44.86,44.76,44.86,156000.0,41.1385,41.2212,41.1293,41.2212,156000.0
2013-06-12 13:45:00,44.85,44.86,44.79,44.8,34400.0,41.212,41.2212,41.1568,41.166,34400.0
2013-06-12 13:50:00,44.8,44.88,44.77,44.88,96800.0,41.166,41.2395,41.1385,41.2395,96800.0
2013-06-12 13:55:00,44.88,44.88,44.8,44.81,46000.0,41.2395,41.2395,41.166,41.1752,46000.0
2013-06-12 14:00:00,44.81,44.83,44.77,44.8,86800.0,41.1752,41.1936,41.1385,41.166,86800.0
2013-06-12 14:05:00,44.81,44.82,44.77,44.79,59200.0,41.1752,41.1844,41.1385,41.1568,59200.0
2013-06-12 14:10:00,44.78,44.79,44.73,44.74,118400.0,41.1477,41.1568,41.1017,41.1109,118400.0
2013-06-12 14:15:00,44.74,44.74,44.71,44.74,122400.0,41.1109,41.1109,41.0833,41.1109,122400.0
2013-06-12 14:20:00,44.73,44.79,44.72,44.74,89600.0,41.1017,41.1568,41.0925,41.1109,89600.0
2013-06-12 14:25:00,44.74,44.77,44.72,44.74,35600.0,41.1109,41.1385,41.0925,41.1109,35600.0
2013-06-12 14:30:00,44.74,44.77,44.7,44.74,49200.0,41.1109,41.1385,41.0741,41.1109,49200.0
2013-06-12 14:35:00,44.73,44.77,44.73,44.76,68800.0,41.1017,41.1385,41.1017,41.1293,68800.0
2013-06-12 14:40:00,44.76,44.8,44.75,44.76,40000.0,41.1293,41.166,41.1201,41.1293,40000.0
2013-06-12 14:45:00,44.76,44.81,44.73,44.74,63200.0,41.1293,41.1752,41.1017,41.1109,63200.0
2013-06-12 14:50:00,44.74,44.8,44.73,44.79,168800.0,41.1109,41.166,41.1017,41.1568,168800.0
2013-06-12 14:55:00,44.79,44.79,44.73,44.75,77200.0,41.1568,41.1568,41.1017,41.1201,77200.0
2013-06-12 15:00:00,44.76,44.77,44.73,44.74,114400.0,41.1293,41.1385,41.1017,41.1109,114400.0
2013-06-12 15:05:00,44.75,44.77,44.73,44.76,58800.0,41.1201,41.1385,41.1017,41.1293,58800.0
2013-06-12 15:10:00,44.77,44.79,44.74,44.76,64000.0,41.1385,41.1568,41.1109,41.1293,64000.0
2013-06-12 15:15:00,44.75,44.76,44.72,44.74,100000.0,41.1201,41.1293,41.0925,41.1109,100000.0
2013-06-12 15:20:00,44.74,44.81,44.72,44.8,97600.0,41.1109,41.1752,41.0925,41.166,97600.0
2013-06-12 15:25:00,44.79,44.79,44.72,44.74,96000.0,41.1568,41.1568,41.0925,41.1109,96000.0
2013-06-12 15:30:00,44.76,44.77,44.68,44.68,103600.0,41.1293,41.1385,41.0558,41.0558,103600.0
2013-06-12 15:35:00,44.69,44.75,44.69,44.73,129200.0,41.065,41.1201,41.065,41.1017,129200.0
2013-06-12 15:40:00,44.74,44.77,44.7,44.72,174800.0,41.1109,41.1385,41.0741,41.0925,174800.0
2013-06-12 15:45:00,44.72,44.83,44.72,44.78,174400.0,41.0925,41.1936,41.0925,41.1477,174400.0
2013-06-12 15:50:00,44.79,44.81,44.75,44.79,276800.0,41.1568,41.1752,41.1201,41.1568,276800.0
2013-06-12 15:55:00,44.79,44.81,44.78,44.79,443200.0,41.1568,41.1752,41.1477,41.1568,443200.0
2013-06-13 09:30:00,44.79,44.88,44.68,44.83,314400.0,41.1568,41.2395,41.0558,41.1936,314400.0
2013-06-13 09:35:00,44.84,44.87,44.76,44.77,206400.0,41.2028,41.2304,41.1293,41.1385,206400.0
2013-06-13 09:40:00,44.79,44.94,44.77,44.92,339600.0,41.1568,41.2947,41.1385,41.2763,339600.0
2013-06-13 09:45:00,44.9,45.02,44.84,44.84,239600.0,41.2579,41.3682,41.2028,41.2028,239600.0
2013-06-13 09:50:00,44.86,44.87,44.75,44.77,85600.0,41.2212,41.2304,41.1201,41.1385,85600.0
2013-06-13 09:55:00,44.76,44.88,44.76,44.86,77600.0,41.1293,41.2395,41.1293,41.2212,77600.0
2013-06-13 10:00:00,44.9,45.0,44.85,45.0,115600.0,41.2579,41.3498,41.212,41.3498,115600.0
2013-06-13 10:05:00,44.99,44.99,44.89,44.9,153600.0,41.3406,41.3406,41.2487,41.2579,153600.0
2013-06-13 10:10:00,44.91,44.94,44.88,44.9,103600.0,41.2671,41.2947,41.2395,41.2579,103600.0
2013-06-13 10:15:00,44.9,44.97,44.89,44.94,83600.0,41.2579,41.3222,41.2487,41.2947,83600.0
2013-06-13 10:20:00,44.93,44.99,44.92,44.98,84800.0,41.2855,41.3406,41.2763,41.3314,84800.0
2013-06-13 10:25:00,44.96,44.99,44.94,44.95,69600.0,41.3131,41.3406,41.2947,41.3039,69600.0
2013-06-13 10:30:00,44.96,45.02,44.95,44.99,83200.0,41.3131,41.3682,41.3039,41.3406,83200.0
2013-06-13 10:35:00,45.0,45.05,44.96,45.01,62800.0,41.3498,41.3958,41.3131,41.359,62800.0
2013-06-13 10:40:00,45.02,45.05,45.01,45.02,76400.0,41.3682,41.3958,41.359,41.3682,76400.0
2013-06-13 10:45:00,45.02,45.06,45.02,45.06,182400.0,41.3682,41.4049,41.3682,41.4049,182400.0
2013-06-13 10:50:00,45.05,45.1,45.05,45.08,120000.0,41.3958,41.4417,41.3958,41.4233,120000.0
2013-06-13 10:55:00,45.08,45.1,45.05,45.07,126800.0,41.4233,41.4417,41.3958,41.4141,126800.0
2013-06-13 11:00:00,45.06,45.07,44.99,44.99,134800.0,41.4049,41.4141,41.3406,41.3406,134800.0
2013-06-13 11:05:00,44.99,45.02,44.96,44.98,130400.0,41.3406,41.3682,41.3131,41.3314,130400.0
2013-06-13 11:10:00,45.0,45.06,44.99,45.06,59600.0,41.3498,41.4049,41.3406,41.4049,59600.0
2013-06-13 11:15:00,45.06,45.06,45.01,45.02,27600.0,41.4049,41.4049,41.359,41.3682,27600.0
2013-06-13 11:20:00,45.02,45.07,45.01,45.06,85600.0,41.3682,41.4141,41.359,41.4049,85600.0
2013-06-13 11:25:00,45.06,45.1,45.05,45.06,35200.0,41.4049,41.4417,41.3958,41.4049,35200.0
2013-06-13 11:30:00,45.05,45.06,45.02,45.02,63600.0,41.3958,41.4049,41.3682,41.3682,63600.0
2013-06-13 11:35:00,45.02,45.1,45.0,45.09,102400.0,41.3682,41.4417,41.3498,41.4325,102400.0
2013-06-13 11:40:00,45.09,45.12,45.07,45.12,26800.0,41.4325,41.4601,41.4141,41.4601,26800.0
2013-06-13 11:45:00,45.12,45.17,45.1,45.16,61200.0,41.4601,41.506,41.4417,41.4968,61200.0
2013-06-13 11:50:00,45.15,45.18,45.13,45.13,75200.0,41.4876,41.5152,41.4693,41.4693,75200.0
2013-06-13 11:55:00,45.14,45.2,45.13,45.18,63600.0,41.4785,41.5336,41.4693,41.5152,63600.0
2013-06-13 12:00:00,45.19,45.2,45.13,45.13,63200.0,41.5244,41.5336,41.4693,41.4693,63200.0
2013-06-13 12:05:00,45.13,45.16,45.12,45.16,80800.0,41.4693,41.4968,41.4601,41.4968,80800.0
2013-06-13 12:10:00,45.15,45.16,45.11,45.13,44800.0,41.4876,41.4968,41.4509,41.4693,44800.0
2013-06-13 12:15:00,45.14,45.16,45.13,45.15,38000.0,41.4785,41.4968,41.4693,41.4876,38000.0
2013-06-13 12:20:00,45.15,45.16,45.13,45.15,84400.0,41.4876,41.4968,41.4693,41.4876,84400.0
2013-06-13 12:25:00,45.15,45.2,45.14,45.17,87200.0,41.4876,41.5336,41.4785,41.506,87200.0
2013-06-13 12:30:00,45.16,45.22,45.16,45.22,51200.0,41.4968,41.552,41.4968,41.552,51200.0
2013-06-13 12:35:00,45.22,45.31,45.21,45.29,167600.0,41.552,41.6347,41.5428,41.6163,167600.0
2013-06-13 12:40:00,45.3,45.33,45.3,45.32,94000.0,41.6255,41.653,41.6255,41.6439,94000.0
2013-06-13 12:45:00,45.33,45.34,45.29,45.29,36800.0,41.653,41.6622,41.6163,41.6163,36800.0
2013-06-13 12:50:00,45.3,45.32,45.26,45.32,55200.0,41.6255,41.6439,41.5887,41.6439,55200.0
2013-06-13 12:55:00,45.31,45.33,45.29,45.31,60000.0,41.6347,41.653,41.6163,41.6347,60000.0
2013-06-13 13:00:00,45.32,45.33,45.29,45.29,118400.0,41.6439,41.653,41.6163,41.6163,118400.0
2013-06-13 13:05:00,45.3,45.3,45.19,45.2,69200.0,41.6255,41.6255,41.5244,41.5336,69200.0
2013-06-13 13:10:00,45.19,45.22,45.17,45.18,70000.0,41.5244,41.552,41.506,41.5152,70000.0
2013-06-13 13:15:00,45.19,45.23,45.19,45.21,24000.0,41.5244,41.5612,41.5244,41.5428,24000.0
2013-06-13 13:20:00,45.21,45.23,45.19,45.23,59600.0,41.5428,41.5612,41.5244,41.5612,59600.0
2013-06-13 13:25:00,45.23,45.25,45.22,45.23,51200.0,41.5612,41.5795,41.552,41.5612,51200.0
2013-06-13 13:30:00,45.24,45.25,45.22,45.24,78800.0,41.5703,41.5795,41.552,41.5703,78800.0
2013-06-13 13:35:00,45.23,45.24,45.18,45.19,78800.0,41.5612,41.5703,41.5152,41.5244,78800.0
2013-06-13 13:40:00,45.19,45.2,45.18,45.2,18800.0,41.5244,41.5336,41.5152,41.5336,18800.0
2013-06-13 13:45:00,45.2,45.2,45.14,45.19,58800.0,41.5336,41.5336,41.4785,41.5244,58800.0
2013-06-13 13:50:00,45.2,45.22,45.19,45.22,36000.0,41.5336,41.552,41.5244,41.552,36000.0
2013-06-13 13:55:00,45.22,45.25,45.21,45.24,48400.0,41.552,41.5795,41.5428,41.5703,48400.0
2013-06-13 14:00:00,45.24,45.35,45.24,45.33,128000.0,41.5703,41.6714,41.5703,41.653,128000.0
2013-06-13 14:05:00,45.33,45.34,45.28,45.31,59200.0,41.653,41.6622,41.6071,41.6347,59200.0
2013-06-13 14:10:00,45.3,45.31,45.25,45.27,26400.0,41.6255,41.6347,41.5795,41.5979,26400.0
2013-06-13 14:15:00,45.27,45.37,45.25,45.37,60400.0,41.5979,41.6898,41.5795,41.6898,60400.0
2013-06-13 14:20:00,45.36,45.38,45.34,45.35,65200.0,41.6806,41.699,41.6622,41.6714,65200.0
2013-06-13 14:25:00,45.35,45.44,45.35,45.41,190000.0,41.6714,41.7541,41.6714,41.7266,190000.0
2013-06-13 14:30:00,45.4,45.41,45.38,45.39,120800.0,41.7174,41.7266,41.699,41.7082,120800.0
2013-06-13 14:35:00,45.39,45.4,45.35,45.37,48400.0,41.7082,41.7174,41.6714,41.6898,48400.0
2013-06-13 14:40:00,45.37,45.37,45.34,45.37,58000.0,41.6898,41.6898,41.6622,41.6898,58000.0
2013-06-13 14:45:00,45.35,45.37,45.33,45.33,38000.0,41.6714,41.6898,41.653,41.653,38000.0
2013-06-13 14:50:00,45.32,45.36,45.32,45.34,32400.0,41.6439,41.6806,41.6439,41.6622,32400.0
2013-06-13 14:55:00,45.33,45.41,45.32,45.41,134000.0,41.653,41.7266,41.6439,41.7266,134000.0
2013-06-13 15:00:00,45.4,45.45,45.4,45.44,99600.0,41.7174,41.7633,41.7174,41.7541,99600.0
2013-06-13 15:05:00,45.44,45.58,45.43,45.58,311600.0,41.7541,41.8828,41.7449,41.8828,311600.0
2013-06-13 15:10:00,45.57,45.58,45.49,45.52,162000.0,41.8736,41.8828,41.8001,41.8276,162000.0
2013-06-13 15:15:00,45.51,45.58,45.5,45.51,166400.0,41.8184,41.8828,41.8092,41.8184,166400.0
2013-06-13 15:20:00,45.51,45.52,45.47,45.52,128800.0,41.8184,41.8276,41.7817,41.8276,128800.0
2013-06-13 15:25:00,45.52,45.58,45.51,45.58,109600.0,41.8276,41.8828,41.8184,41.8828,109600.0
2013-06-13 15:30:00,45.57,45.6,45.56,45.58,155600.0,41.8736,41.9011,41.8644,41.8828,155600.0
2013-06-13 15:35:00,45.57,45.6,45.53,45.59,221200.0,41.8736,41.9011,41.8368,41.8919,221200.0
2013-06-13 15:40:00,45.59,45.67,45.59,45.66,200400.0,41.8919,41.9655,41.8919,41.9563,200400.0
2013-06-13 15:45:00,45.66,45.69,45.63,45.65,232000.0,41.9563,41.9838,41.9287,41.9471,232000.0
2013-06-13 15:50:00,45.64,45.66,45.59,45.62,281600.0,41.9379,41.9563,41.8919,41.9195,281600.0
2013-06-13 15:55:00,45.62,45.65,45.59,45.61,578800.0,41.9195,41.9471,41.8919,41.9103,578800.0
2013-06-14 09:30:00,45.51,45.52,45.4,45.44,171200.0,41.8184,41.8276,41.7174,41.7541,171200.0
2013-06-14 09:35:00,45.42,45.42,45.23,45.36,113200.0,41.7357,41.7357,41.5612,41.6806,113200.0
2013-06-14 09:40:00,45.34,45.35,45.23,45.27,176400.0,41.6622,41.6714,41.5612,41.5979,176400.0
2013-06-14 09:45:00,45.27,45.36,45.21,45.36,93200.0,41.5979,41.6806,41.5428,41.6806,93200.0
2013-06-14 09:50:00,45.36,45.41,45.34,45.36,171600.0,41.6806,41.7266,41.6622,41.6806,171600.0
2013-06-14 09:55:00,45.38,45.53,45.36,45.5,115600.0,41.699,41.8368,41.6806,41.8092,115600.0
2013-06-14 10:00:00,45.49,45.62,45.46,45.59,110400.0,41.8001,41.9195,41.7725,41.8919,110400.0
2013-06-14 10:05:00,45.59,45.62,45.54,45.54,142400.0,41.8919,41.9195,41.846,41.846,142400.0
2013-06-14 10:10:00,45.53,45.54,45.4,45.4,87600.0,41.8368,41.846,41.7174,41.7174,87600.0
2013-06-14 10:15:00,45.42,45.43,45.37,45.42,99600.0,41.7357,41.7449,41.6898,41.7357,99600.0
2013-06-14 10:20:00,45.42,45.47,45.4,45.46,157200.0,41.7357,41.7817,41.7174,41.7725,157200.0
2013-06-14 10:25:00,45.44,45.52,45.43,45.51,176800.0,41.7541,41.8276,41.7449,41.8184,176800.0
2013-06-14 10:30:00,45.51,45.53,45.48,45.53,93200.0,41.8184,41.8368,41.7909,41.8368,93200.0
2013-06-14 10:35:00,45.53,45.54,45.47,45.49,63200.0,41.8368,41.846,41.7817,41.8001,63200.0
2013-06-14 10:40:00,45.47,45.49,45.46,45.47,68400.0,41.7817,41.8001,41.7725,41.7817,68400.0
2013-06-14 10:45:00,45.46,45.46,45.3,45.31,156800.0,41.7725,41.7725,41.6255,41.6347,156800.0
2013-06-14 10:50:00,45.31,45.34,45.25,45.34,152800.0,41.6347,41.6622,41.5795,41.6622,152800.0
2013-06-14 10:55:00,45.31,45.34,45.25,45.3,140000.0,41.6347,41.6622,41.5795,41.6255,140000.0
2013-06-14 11:00:00,45.3,45.34,45.25,45.32,73600.0,41.6255,41.6622,41.5795,41.6439,73600.0
2013-06-14 11:05:00,45.31,45.33,45.27,45.29,106000.0,41.6347,41.653,41.5979,41.6163,106000.0
2013-06-14 11:10:00,45.28,45.33,45.28,45.3,54400.0,41.6071,41.653,41.6071,41.6255,54400.0
2013-06-14 11:15:00,45.29,45.36,45.29,45.31,93200.0,41.6163,41.6806,41.6163,41.6347,93200.0
2013-06-14 11:20:00,45.31,45.4,45.3,45.4,75600.0,41.6347,41.7174,41.6255,41.7174,75600.0
2013-06-14 11:25:00,45.39,45.39,45.28,45.3,50800.0,41.7082,41.7082,41.6071,41.6255,50800.0
2013-06-14 11:30:00,45.3,45.32,45.24,45.28,57200.0,41.6255,41.6439,41.5703,41.6071,57200.0
2013-06-14 11:35:00,45.3,45.31,45.19,45.19,82000.0,41.6255,41.6347,41.5244,41.5244,82000.0
2013-06-14 11:40:00,45.2,45.24,45.1,45.1,129600.0,41.5336,41.5703,41.4417,41.4417,129600.0
2013-06-14 11:45:00,45.1,45.13,45.03,45.1,188800.0,41.4417,41.4693,41.3774,41.4417,188800.0
2013-06-14 11:50:00,45.09,45.17,45.09,45.12,97600.0,41.4325,41.506,41.4325,41.4601,97600.0
2013-06-14 11:55:00,45.12,45.19,45.12,45.16,166400.0,41.4601,41.5244,41.4601,41.4968,166400.0
2013-06-14 12:00:00,45.15,45.21,45.12,45.19,126400.0,41.4876,41.5428,41.4601,41.5244,126400.0
2013-06-14 12:05:00,45.2,45.27,45.18,45.25,66800.0,41.5336,41.5979,41.5152,41.5795,66800.0
2013-06-14 12:10:00,45.24,45.26,45.21,45.24,34800.0,41.5703,41.5887,41.5428,41.5703,34800.0
2013-06-14 12:15:00,45.24,45.27,45.21,45.24,33200.0,41.5703,41.5979,41.5428,41.5703,33200.0
2013-06-14 12:20:00,45.24,45.29,45.23,45.27,129200.0,41.5703,41.6163,41.5612,41.5979,129200.0
2013-06-14 12:25:00,45.27,45.35,45.25,45.33,128000.0,41.5979,41.6714,41.5795,41.653,128000.0
2013-06-14 12:30:00,45.32,45.34,45.26,45.28,26000.0,41.6439,41.6622,41.5887,41.6071,26000.0
2013-06-14 12:35:00,45.29,45.35,45.29,45.33,33600.0,41.6163,41.6714,41.6163,41.653,33600.0
2013-06-14 12:40:00,45.34,45.37,45.3,45.34,35600.0,41.6622,41.6898,41.6255,41.6622,35600.0
2013-06-14 12:45:00,45.35,45.35,45.29,45.31,17200.0,41.6714,41.6714,41.6163,41.6347,17200.0
2013-06-14 12:50:00,45.32,45.33,45.27,45.27,44400.0,41.6439,41.653,41.5979,41.5979,44400.0
2013-06-14 12:55:00,45.28,45.3,45.22,45.29,67200.0,41.6071,41.6255,41.552,41.6163,67200.0
2013-06-14 13:00:00,45.27,45.27,45.18,45.23,55600.0,41.5979,41.5979,41.5152,41.5612,55600.0
2013-06-14 13:05:00,45.22,45.24,45.21,45.24,16400.0,41.552,41.5703,41.5428,41.5703,16400.0
2013-06-14 13:10:00,45.24,45.29,45.23,45.29,43200.0,41.5703,41.6163,41.5612,41.6163,43200.0
2013-06-14 13:15:00,45.3,45.3,45.19,45.19,39600.0,41.6255,41.6255,41.5244,41.5244,39600.0
2013-06-14 13:20:00,45.18,45.19,45.13,45.13,24000.0,41.5152,41.5244,41.4693,41.4693,24000.0
2013-06-14 13:25:00,45.11,45.14,45.08,45.13,82800.0,41.4509,41.4785,41.4233,41.4693,82800.0
2013-06-14 13:30:00,45.12,45.15,45.09,45.13,59600.0,41.4601,41.4876,41.4325,41.4693,59600.0
2013-06-14 13:35:00,45.13,45.13,45.07,45.12,46800.0,41.4693,41.4693,41.4141,41.4601,46800.0
2013-06-14 13:40:00,45.12,45.13,45.1,45.12,29200.0,41.4601,41.4693,41.4417,41.4601,29200.0
2013-06-14 13:45:00,45.12,45.13,45.1,45.1,36400.0,41.4601,41.4693,41.4417,41.4417,36400.0
2013-06-14 13:50:00,45.1,45.13,45.1,45.11,46800.0,41.4417,41.4693,41.4417,41.4509,46800.0
2013-06-14 13:55:00,45.11,45.16,45.1,45.16,60800.0,41.4509,41.4968,41.4417,41.4968,60800.0
2013-06-14 14:00:00,45.15,45.16,45.09,45.13,95200.0,41.4876,41.4968,41.4325,41.4693,95200.0
2013-06-14 14:05:00,45.13,45.21,45.11,45.21,42000.0,41.4693,41.5428,41.4509,41.5428,42000.0
2013-06-14 14:10:00,45.2,45.21,45.15,45.17,44800.0,41.5336,41.5428,41.4876,41.506,44800.0
2013-06-14 14:15:00,45.17,45.2,45.14,45.2,36800.0,41.506,41.5336,41.4785,41.5336,36800.0
2013-06-14 14:20:00,45.2,45.27,45.17,45.25,44400.0,41.5336,41.5979,41.506,41.5795,44400.0
2013-06-14 14:25:00,45.26,45.29,45.23,45.25,48800.0,41.5887,41.6163,41.5612,41.5795,48800.0
2013-06-14 14:30:00,45.24,45.25,45.21,45.24,32000.0,41.5703,41.5795,41.5428,41.5703,32000.0
2013-06-14 14:35:00,45.24,45.28,45.22,45.28,75600.0,41.5703,41.6071,41.552,41.6071,75600.0
2013-06-14 14:40:00,45.28,45.28,45.23,45.23,16400.0,41.6071,41.6071,41.5612,41.5612,16400.0
2013-06-14 14:45:00,45.24,45.25,45.21,45.21,31200.0,41.5703,41.5795,41.5428,41.5428,31200.0
2013-06-14 14:50:00,45.21,45.23,45.2,45.2,42400.0,41.5428,41.5612,41.5336,41.5336,42400.0
2013-06-14 14:55:00,45.2,45.2,45.11,45.14,66400.0,41.5336,41.5336,41.4509,41.4785,66400.0
2013-06-14 15:00:00,45.15,45.24,45.15,45.23,40400.0,41.4876,41.5703,41.4876,41.5612,40400.0
2013-06-14 15:05:00,45.24,45.27,45.23,45.23,46800.0,41.5703,41.5979,41.5612,41.5612,46800.0
2013-06-14 15:10:00,45.23,45.28,45.23,45.25,43200.0,41.5612,41.6071,41.5612,41.5795,43200.0
2013-06-14 15:15:00,45.26,45.31,45.25,45.3,65600.0,41.5887,41.6347,41.5795,41.6255,65600.0
2013-06-14 15:20:00,45.3,45.33,45.28,45.33,69600.0,41.6255,41.653,41.6071,41.653,69600.0
2013-06-14 15:25:00,45.33,45.35,45.27,45.27,77200.0,41.653,41.6714,41.5979,41.5979,77200.0
2013-06-14 15:30:00,45.27,45.31,45.25,45.27,143600.0,41.5979,41.6347,41.5795,41.5979,143600.0
2013-06-14 15:35:00,45.26,45.29,45.24,45.25,113600.0,41.5887,41.6163,41.5703,41.5795,113600.0
2013-06-14 15:40:00,45.25,45.27,45.21,45.21,176400.0,41.5795,41.5979,41.5428,41.5428,176400.0
2013-06-14 15:45:00,45.21,45.26,45.14,45.24,140800.0,41.5428,41.5887,41.4785,41.5703,140800.0
2013-06-14 15:50:00,45.24,45.25,45.19,45.25,254400.0,41.5703,41.5795,41.5244,41.5795,254400.0
2013-06-14 15:55:00,45.24,45.25,45.19,45.21,243200.0,41.5703,41.5795,41.5244,41.5428,243200.0
2013-06-17 09:30:00,45.56,45.65,45.45,45.56,305200.0,41.8644,41.9471,41.7633,41.8644,305200.0
2013-06-17 09:35:00,45.56,45.7,45.51,45.69,225600.0,41.8644,41.993,41.8184,41.9838,225600.0
2013-06-17 09:40:00,45.67,45.89,45.61,45.88,413600.0,41.9655,42.1676,41.9103,42.1584,413600.0
2013-06-17 09:45:00,45.88,45.93,45.73,45.81,176400.0,42.1584,42.2044,42.0206,42.0941,176400.0
2013-06-17 09:50:00,45.81,45.86,45.73,45.81,116400.0,42.0941,42.14,42.0206,42.0941,116400.0
2013-06-17 09:55:00,45.8,45.82,45.69,45.72,206400.0,42.0849,42.1033,41.9838,42.0114,206400.0
2013-06-17 10:00:00,45.72,45.8,45.59,45.64,175600.0,42.0114,42.0849,41.8919,41.9379,175600.0
2013-06-17 10:05:00,45.64,45.81,45.64,45.79,423200.0,41.9379,42.0941,41.9379,42.0757,423200.0
2013-06-17 10:10:00,45.79,45.87,45.76,45.85,106000.0,42.0757,42.1492,42.0482,42.1309,106000.0
2013-06-17 10:15:00,45.85,45.86,45.8,45.8,56800.0,42.1309,42.14,42.0849,42.0849,56800.0
2013-06-17 10:20:00,45.81,45.82,45.75,45.76,41200.0,42.0941,42.1033,42.039,42.0482,41200.0
2013-06-17 10:25:00,45.77,45.81,45.75,45.79,325600.0,42.0573,42.0941,42.039,42.0757,325600.0
2013-06-17 10:30:00,45.79,45.85,45.79,45.83,68400.0,42.0757,42.1309,42.0757,42.1125,68400.0
2013-06-17 10:35:00,45.83,45.84,45.79,45.8,72400.0,42.1125,42.1217,42.0757,42.0849,72400.0
2013-06-17 10:40:00,45.8,45.83,45.76,45.8,66400.0,42.0849,42.1125,42.0482,42.0849,66400.0
2013-06-17 10:45:00,45.78,45.83,45.78,45.82,74800.0,42.0665,42.1125,42.0665,42.1033,74800.0
2013-06-17 10:50:00,45.81,45.84,45.81,45.82,104800.0,42.0941,42.1217,42.0941,42.1033,104800.0
2013-06-17 10:55:00,45.82,45.85,45.81,45.85,80000.0,42.1033,42.1309,42.0941,42.1309,80000.0
2013-06-17 11:00:00,45.85,45.85,45.8,45.83,215200.0,42.1309,42.1309,42.0849,42.1125,215200.0
2013-06-17 11:05:00,45.83,45.84,45.78,45.82,137600.0,42.1125,42.1217,42.0665,42.1033,137600.0
2013-06-17 11:10:00,45.82,45.84,45.8,45.82,212000.0,42.1033,42.1217,42.0849,42.1033,212000.0
2013-06-17 11:15:00,45.82,45.88,45.81,45.84,180000.0,42.1033,42.1584,42.0941,42.1217,180000.0
2013-06-17 11:20:00,45.84,45.84,45.76,45.77,106000.0,42.1217,42.1217,42.0482,42.0573,106000.0
2013-06-17 11:25:00,45.77,45.78,45.72,45.75,159200.0,42.0573,42.0665,42.0114,42.039,159200.0
2013-06-17 11:30:00,45.74,45.81,45.74,45.77,232000.0,42.0298,42.0941,42.0298,42.0573,232000.0
2013-06-17 11:35:00,45.77,45.77,45.69,45.72,178400.0,42.0573,42.0573,41.9838,42.0114,178400.0
2013-06-17 11:40:00,45.72,45.73,45.65,45.65,122800.0,42.0114,42.0206,41.9471,41.9471,122800.0
2013-06-17 11:45:00,45.66,45.67,45.57,45.6,148800.0,41.9563,41.9655,41.8736,41.9011,148800.0
2013-06-17 11:50:00,45.6,45.64,45.6,45.62,55600.0,41.9011,41.9379,41.9011,41.9195,55600.0
2013-06-17 11:55:00,45.63,45.63,45.6,45.63,84800.0,41.9287,41.9287,41.9011,41.9287,84800.0
2013-06-17 12:00:00,45.63,45.64,45.59,45.62,53200.0,41.9287,41.9379,41.8919,41.9195,53200.0
2013-06-17 12:05:00,45.62,45.62,45.58,45.59,93200.0,41.9195,41.9195,41.8828,41.8919,93200.0
2013-06-17 12:10:00,45.59,45.59,45.53,45.55,52400.0,41.8919,41.8919,41.8368,41.8552,52400.0
2013-06-17 12:15:00,45.54,45.54,45.52,45.53,110800.0,41.846,41.846,41.8276,41.8368,110800.0
2013-06-17 12:20:00,45.53,45.63,45.53,45.63,86000.0,41.8368,41.9287,41.8368,41.9287,86000.0
2013-06-17 12:25:00,45.63,45.63,45.54,45.57,120000.0,41.9287,41.9287,41.846,41.8736,120000.0
2013-06-17 12:30:00,45.58,45.62,45.57,45.6,97600.0,41.8828,41.9195,41.8736,41.9011,97600.0
2013-06-17 12:35:00,45.6,45.61,45.57,45.57,74400.0,41.9011,41.9103,41.8736,41.8736,74400.0
2013-06-17 12:40:00,45.57,45.6,45.57,45.6,32000.0,41.8736,41.9011,41.8736,41.9011,32000.0
2013-06-17 12:45:00,45.6,45.62,45.58,45.59,46400.0,41.9011,41.9195,41.8828,41.8919,46400.0
2013-06-17 12:50:00,45.59,45.62,45.58,45.61,140000.0,41.8919,41.9195,41.8828,41.9103,140000.0
2013-06-17 12:55:00,45.61,45.63,45.59,45.63,86400.0,41.9103,41.9287,41.8919,41.9287,86400.0
2013-06-17 13:00:00,45.63,45.67,45.63,45.66,65200.0,41.9287,41.9655,41.9287,41.9563,65200.0
2013-06-17 13:05:00,45.65,45.72,45.65,45.71,81200.0,41.9471,42.0114,41.9471,42.0022,81200.0
2013-06-17 13:10:00,45.71,45.74,45.68,45.73,84400.0,42.0022,42.0298,41.9746,42.0206,84400.0
2013-06-17 13:15:00,45.73,45.73,45.68,45.72,42800.0,42.0206,42.0206,41.9746,42.0114,42800.0
2013-06-17 13:20:00,45.72,45.76,45.7,45.76,62800.0,42.0114,42.0482,41.993,42.0482,62800.0
2013-06-17 13:25:00,45.76,45.77,45.74,45.75,39600.0,42.0482,42.0573,42.0298,42.039,39600.0
2013-06-17 13:30:00,45.74,45.76,45.7,45.76,55200.0,42.0298,42.0482,41.993,42.0482,55200.0
2013-06-17 13:35:00,45.75,45.78,45.71,45.71,39600.0,42.039,42.0665,42.0022,42.0022,39600.0
2013-06-17 13:40:00,45.71,45.73,45.68,45.69,34800.0,42.0022,42.0206,41.9746,41.9838,34800.0
2013-06-17 13:45:00,45.7,45.71,45.69,45.69,25200.0,41.993,42.0022,41.9838,41.9838,25200.0
2013-06-17 13:50:00,45.7,45.74,45.69,45.71,36800.0,41.993,42.0298,41.9838,42.0022,36800.0
2013-06-17 13:55:00,45.7,45.7,45.67,45.67,41200.0,41.993,41.993,41.9655,41.9655,41200.0
2013-06-17 14:00:00,45.67,45.7,45.65,45.65,54800.0,41.9655,41.993,41.9471,41.9471,54800.0
2013-06-17 14:05:00,45.63,45.65,45.55,45.56,93200.0,41.9287,41.9471,41.8552,41.8644,93200.0
2013-06-17 14:10:00,45.56,45.58,45.51,45.51,150800.0,41.8644,41.8828,41.8184,41.8184,150800.0
2013-06-17 14:15:00,45.51,45.55,45.5,45.55,88400.0,41.8184,41.8552,41.8092,41.8552,88400.0
2013-06-17 14:20:00,45.55,45.57,45.48,45.49,143200.0,41.8552,41.8736,41.7909,41.8001,143200.0
2013-06-17 14:25:00,45.48,45.53,45.41,45.52,168000.0,41.7909,41.8368,41.7266,41.8276,168000.0
2013-06-17 14:30:00,45.54,45.57,45.47,45.55,98400.0,41.846,41.8736,41.7817,41.8552,98400.0
2013-06-17 14:35:00,45.55,45.55,45.48,45.51,55600.0,41.8552,41.8552,41.7909,41.8184,55600.0
2013-06-17 14:40:00,45.51,45.54,45.47,45.5,71200.0,41.8184,41.846,41.7817,41.8092,71200.0
2013-06-17 14:45:00,45.5,45.51,45.43,45.45,108000.0,41.8092,41.8184,41.7449,41.7633,108000.0
2013-06-17 14:50:00,45.45,45.51,45.41,45.43,119600.0,41.7633,41.8184,41.7266,41.7449,119600.0
2013-06-17 14:55:00,45.43,45.47,45.38,45.42,78800.0,41.7449,41.7817,41.699,41.7357,78800.0
2013-06-17 15:00:00,45.42,45.5,45.38,45.49,75200.0,41.7357,41.8092,41.699,41.8001,75200.0
2013-06-17 15:05:00,45.49,45.52,45.43,45.49,71200.0,41.8001,41.8276,41.7449,41.8001,71200.0
2013-06-17 15:10:00,45.47,45.47,45.38,45.4,84400.0,41.7817,41.7817,41.699,41.7174,84400.0
2013-06-17 15:15:00,45.41,45.46,45.38,45.44,74400.0,41.7266,41.7725,41.699,41.7541,74400.0
2013-06-17 15:20:00,45.44,45.48,45.4,45.48,117600.0,41.7541,41.7909,41.7174,41.7909,117600.0
2013-06-17 15:25:00,45.48,45.54,45.47,45.49,111600.0,41.7909,41.846,41.7817,41.8001,111600.0
2013-06-17 15:30:00,45.51,45.62,45.51,45.6,125600.0,41.8184,41.9195,41.8184,41.9011,125600.0
2013-06-17 15:35:00,45.6,45.7,45.6,45.65,110000.0,41.9011,41.993,41.9011,41.9471,110000.0
2013-06-17 15:40:00,45.65,45.67,45.63,45.63,127200.0,41.9471,41.9655,41.9287,41.9287,127200.0
2013-06-17 15:45:00,45.63,45.64,45.57,45.59,152000.0,41.9287,41.9379,41.8736,41.8919,152000.0
2013-06-17 15:50:00,45.59,45.59,45.52,45.54,146800.0,41.8919,41.8919,41.8276,41.846,146800.0
2013-06-17 15:55:00,45.53,45.63,45.51,45.61,389600.0,41.8368,41.9287,41.8184,41.9103,389600.0
2013-06-18 09:30:00,45.43,45.74,45.43,45.68,235600.0,41.7449,42.0298,41.7449,41.9746,235600.0
2013-06-18 09:35:00,45.66,45.74,45.61,45.7,84000.0,41.9563,42.0298,41.9103,41.993,84000.0
2013-06-18 09:40:00,45.69,45.69,45.62,45.67,71200.0,41.9838,41.9838,41.9195,41.9655,71200.0
2013-06-18 09:45:00,45.66,45.89,45.64,45.88,160400.0,41.9563,42.1676,41.9379,42.1584,160400.0
2013-06-18 09:50:00,45.88,45.89,45.8,45.88,71200.0,42.1584,42.1676,42.0849,42.1584,71200.0
2013-06-18 09:55:00,45.87,45.88,45.81,45.87,110800.0,42.1492,42.1584,42.0941,42.1492,110800.0
2013-06-18 10:00:00,45.86,45.9,45.78,45.78,93600.0,42.14,42.1768,42.0665,42.0665,93600.0
2013-06-18 10:05:00,45.8,45.83,45.74,45.79,45600.0,42.0849,42.1125,42.0298,42.0757,45600.0
2013-06-18 10:10:00,45.79,45.8,45.74,45.76,71200.0,42.0757,42.0849,42.0298,42.0482,71200.0
2013-06-18 10:15:00,45.77,45.87,45.75,45.87,77200.0,42.0573,42.1492,42.039,42.1492,77200.0
2013-06-18 10:20:00,45.85,45.88,45.82,45.84,83600.0,42.1309,42.1584,42.1033,42.1217,83600.0
2013-06-18 10:25:00,45.85,45.85,45.79,45.84,35200.0,42.1309,42.1309,42.0757,42.1217,35200.0
2013-06-18 10:30:00,45.83,45.9,45.83,45.88,73200.0,42.1125,42.1768,42.1125,42.1584,73200.0
2013-06-18 10:35:00,45.88,45.95,45.88,45.94,72400.0,42.1584,42.2227,42.1584,42.2136,72400.0
2013-06-18 10:40:00,45.93,45.96,45.91,45.93,65600.0,42.2044,42.2319,42.186,42.2044,65600.0
2013-06-18 10:45:00,45.94,46.0,45.91,45.96,126400.0,42.2136,42.2687,42.186,42.2319,126400.0
2013-06-18 10:50:00,45.96,46.0,45.95,45.99,45600.0,42.2319,42.2687,42.2227,42.2595,45600.0
2013-06-18 10:55:00,45.99,46.04,45.99,46.04,66000.0,42.2595,42.3054,42.2595,42.3054,66000.0
2013-06-18 11:00:00,46.04,46.06,46.0,46.05,64400.0,42.3054,42.3238,42.2687,42.3146,64400.0
2013-06-18 11:05:00,46.02,46.06,46.02,46.04,52400.0,42.2871,42.3238,42.2871,42.3054,52400.0
2013-06-18 11:10:00,46.04,46.06,45.98,45.98,87600.0,42.3054,42.3238,42.2503,42.2503,87600.0
2013-06-18 11:15:00,45.98,45.98,45.95,45.98,52400.0,42.2503,42.2503,42.2227,42.2503,52400.0
2013-06-18 11:20:00,46.0,46.02,45.99,45.99,173600.0,42.2687,42.2871,42.2595,42.2595,173600.0
2013-06-18 11:25:00,45.97,46.07,45.97,46.06,85200.0,42.2411,42.333,42.2411,42.3238,85200.0
2013-06-18 11:30:00,46.07,46.13,46.06,46.13,83600.0,42.333,42.3881,42.3238,42.3881,83600.0
2013-06-18 11:35:00,46.13,46.17,46.12,46.13,60800.0,42.3881,42.4249,42.379,42.3881,60800.0
2013-06-18 11:40:00,46.13,46.14,46.1,46.11,30400.0,42.3881,42.3973,42.3606,42.3698,30400.0
2013-06-18 11:45:00,46.09,46.1,46.05,46.05,34000.0,42.3514,42.3606,42.3146,42.3146,34000.0
2013-06-18 11:50:00,46.04,46.1,46.04,46.06,34400.0,42.3054,42.3606,42.3054,42.3238,34400.0
2013-06-18 11:55:00,46.06,46.06,46.0,46.02,42800.0,42.3238,42.3238,42.2687,42.2871,42800.0
2013-06-18 12:00:00,46.01,46.02,45.97,45.97,46800.0,42.2779,42.2871,42.2411,42.2411,46800.0
2013-06-18 12:05:00,45.96,45.99,45.93,45.93,56000.0,42.2319,42.2595,42.2044,42.2044,56000.0
2013-06-18 12:10:00,45.92,45.97,45.92,45.95,39200.0,42.1952,42.2411,42.1952,42.2227,39200.0
2013-06-18 12:15:00,45.94,45.97,45.92,45.93,49600.0,42.2136,42.2411,42.1952,42.2044,49600.0
2013-06-18 12:20:00,45.93,45.93,45.88,45.93,72400.0,42.2044,42.2044,42.1584,42.2044,72400.0
2013-06-18 12:25:00,45.92,45.96,45.9,45.95,87200.0,42.1952,42.2319,42.1768,42.2227,87200.0
2013-06-18 12:30:00,45.93,45.96,45.91,45.93,52800.0,42.2044,42.2319,42.186,42.2044,52800.0
2013-06-18 12:35:00,45.94,45.96,45.91,45.96,19200.0,42.2136,42.2319,42.186,42.2319,19200.0
2013-06-18 12:40:00,45.96,46.03,45.96,46.02,56400.0,42.2319,42.2963,42.2319,42.2871,56400.0
2013-06-18 12:45:00,46.01,46.03,45.99,45.99,59600.0,42.2779,42.2963,42.2595,42.2595,59600.0
2013-06-18 12:50:00,46.0,46.02,45.99,46.0,40400.0,42.2687,42.2871,42.2595,42.2687,40400.0
2013-06-18 12:55:00,46.01,46.08,46.01,46.07,76800.0,42.2779,42.3422,42.2779,42.333,76800.0
2013-06-18 13:00:00,46.07,46.07,46.0,46.01,21600.0,42.333,42.333,42.2687,42.2779,21600.0
2013-06-18 13:05:00,46.01,46.01,45.98,46.0,30400.0,42.2779,42.2779,42.2503,42.2687,30400.0
2013-06-18 13:10:00,45.99,45.99,45.95,45.97,114800.0,42.2595,42.2595,42.2227,42.2411,114800.0
2013-06-18 13:15:00,45.96,45.97,45.92,45.96,54800.0,42.2319,42.2411,42.1952,42.2319,54800.0
2013-06-18 13:20:00,45.96,45.97,45.93,45.97,56800.0,42.2319,42.2411,42.2044,42.2411,56800.0
2013-06-18 13:25:00,45.98,46.03,45.98,45.98,80800.0,42.2503,42.2963,42.2503,42.2503,80800.0
2013-06-18 13:30:00,45.98,46.0,45.94,45.99,72800.0,42.2503,42.2687,42.2136,42.2595,72800.0
2013-06-18 13:35:00,45.98,46.02,45.96,46.0,20800.0,42.2503,42.2871,42.2319,42.2687,20800.0
2013-06-18 13:40:00,45.99,46.05,45.98,46.04,22800.0,42.2595,42.3146,42.2503,42.3054,22800.0
2013-06-18 13:45:00,46.04,46.1,46.01,46.09,119600.0,42.3054,42.3606,42.2779,42.3514,119600.0
2013-06-18 13:50:00,46.09,46.15,46.07,46.11,114400.0,42.3514,42.4065,42.333,42.3698,114400.0
2013-06-18 13:55:00,46.11,46.13,46.09,46.11,52800.0,42.3698,42.3881,42.3514,42.3698,52800.0
2013-06-18 14:00:00,46.1,46.15,46.07,46.13,83600.0,42.3606,42.4065,42.333,42.3881,83600.0
2013-06-18 14:05:00,46.13,46.16,46.13,46.13,23600.0,42.3881,42.4157,42.3881,42.3881,23600.0
2013-06-18 14:10:00,46.14,46.19,46.13,46.15,68400.0,42.3973,42.4433,42.3881,42.4065,68400.0
2013-06-18 14:15:00,46.15,46.31,46.14,46.25,389600.0,42.4065,42.5535,42.3973,42.4984,389600.0
2013-06-18 14:20:00,46.25,46.25,46.2,46.25,76000.0,42.4984,42.4984,42.4525,42.4984,76000.0
2013-06-18 14:25:00,46.25,46.27,46.17,46.18,84400.0,42.4984,42.5168,42.4249,42.4341,84400.0
2013-06-18 14:30:00,46.18,46.19,46.14,46.18,36400.0,42.4341,42.4433,42.3973,42.4341,36400.0
2013-06-18 14:35:00,46.18,46.18,46.14,46.14,27200.0,42.4341,42.4341,42.3973,42.3973,27200.0
2013-06-18 14:40:00,46.14,46.15,46.07,46.09,66800.0,42.3973,42.4065,42.333,42.3514,66800.0
2013-06-18 14:45:00,46.08,46.15,46.07,46.11,82400.0,42.3422,42.4065,42.333,42.3698,82400.0
2013-06-18 14:50:00,46.12,46.13,46.1,46.1,62400.0,42.379,42.3881,42.3606,42.3606,62400.0
2013-06-18 14:55:00,46.1,46.11,46.08,46.08,34000.0,42.3606,42.3698,42.3422,42.3422,34000.0
2013-06-18 15:00:00,46.08,46.1,46.03,46.03,247600.0,42.3422,42.3606,42.2963,42.2963,247600.0
2013-06-18 15:05:00,46.03,46.05,46.01,46.03,37200.0,42.2963,42.3146,42.2779,42.2963,37200.0
2013-06-18 15:10:00,46.03,46.03,45.94,45.95,270000.0,42.2963,42.2963,42.2136,42.2227,270000.0
2013-06-18 15:15:00,45.95,46.02,45.95,46.01,75200.0,42.2227,42.2871,42.2227,42.2779,75200.0
2013-06-18 15:20:00,46.02,46.07,45.99,46.06,113600.0,42.2871,42.333,42.2595,42.3238,113600.0
2013-06-18 15:25:00,46.05,46.1,46.05,46.1,45600.0,42.3146,42.3606,42.3146,42.3606,45600.0
2013-06-18 15:30:00,46.1,46.13,46.04,46.08,82000.0,42.3606,42.3881,42.3054,42.3422,82000.0
2013-06-18 15:35:00,46.06,46.11,46.06,46.09,124800.0,42.3238,42.3698,42.3238,42.3514,124800.0
2013-06-18 15:40:00,46.1,46.1,46.03,46.04,193200.0,42.3606,42.3606,42.2963,42.3054,193200.0
2013-06-18 15:45:00,46.02,46.06,46.0,46.02,109200.0,42.2871,42.3238,42.2687,42.2871,109200.0
2013-06-18 15:50:00,46.02,46.06,46.0,46.02,157200.0,42.2871,42.3238,42.2687,42.2871,157200.0
2013-06-18 15:55:00,46.02,46.07,46.0,46.01,474400.0,42.2871,42.333,42.2687,42.2779,474400.0
2013-06-19 09:30:00,46.06,46.28,46.04,46.12,281200.0,42.3238,42.526,42.3054,42.379,281200.0
2013-06-19 09:35:00,46.12,46.14,46.03,46.05,212800.0,42.379,42.3973,42.2963,42.3146,212800.0
2013-06-19 09:40:00,46.03,46.05,45.95,46.01,148800.0,42.2963,42.3146,42.2227,42.2779,148800.0
2013-06-19 09:45:00,46.02,46.02,45.9,45.91,133200.0,42.2871,42.2871,42.1768,42.186,133200.0
2013-06-19 09:50:00,45.91,46.05,45.89,46.02,238000.0,42.186,42.3146,42.1676,42.2871,238000.0
2013-06-19 09:55:00,46.03,46.06,45.98,45.99,120000.0,42.2963,42.3238,42.2503,42.2595,120000.0
2013-06-19 10:00:00,45.99,46.13,45.94,46.08,170000.0,42.2595,42.3881,42.2136,42.3422,170000.0
2013-06-19 10:05:00,46.12,46.12,46.02,46.08,118800.0,42.379,42.379,42.2871,42.3422,118800.0
2013-06-19 10:10:00,46.08,46.11,46.05,46.05,126000.0,42.3422,42.3698,42.3146,42.3146,126000.0
2013-06-19 10:15:00,46.05,46.1,46.05,46.05,142400.0,42.3146,42.3606,42.3146,42.3146,142400.0
2013-06-19 10:20:00,46.07,46.17,46.06,46.16,196000.0,42.333,42.4249,42.3238,42.4157,196000.0
2013-06-19 10:25:00,46.16,46.21,46.14,46.16,87200.0,42.4157,42.4617,42.3973,42.4157,87200.0
2013-06-19 10:30:00,46.18,46.2,46.13,46.14,63200.0,42.4341,42.4525,42.3881,42.3973,63200.0
2013-06-19 10:35:00,46.13,46.14,46.11,46.14,74000.0,42.3881,42.3973,42.3698,42.3973,74000.0
2013-06-19 10:40:00,46.13,46.14,46.08,46.13,88800.0,42.3881,42.3973,42.3422,42.3881,88800.0
2013-06-19 10:45:00,46.13,46.13,46.04,46.06,189600.0,42.3881,42.3881,42.3054,42.3238,189600.0
2013-06-19 10:50:00,46.07,46.08,45.99,45.99,92400.0,42.333,42.3422,42.2595,42.2595,92400.0
2013-06-19 10:55:00,45.98,46.01,45.92,45.98,135200.0,42.2503,42.2779,42.1952,42.2503,135200.0
2013-06-19 11:00:00,45.98,46.04,45.97,45.99,97600.0,42.2503,42.3054,42.2411,42.2595,97600.0
2013-06-19 11:05:00,46.0,46.0,45.94,45.95,90800.0,42.2687,42.2687,42.2136,42.2227,90800.0
2013-06-19 11:10:00,45.95,46.04,45.94,46.04,132400.0,42.2227,42.3054,42.2136,42.3054,132400.0
2013-06-19 11:15:00,46.02,46.09,46.01,46.09,230000.0,42.2871,42.3514,42.2779,42.3514,230000.0
2013-06-19 11:20:00,46.1,46.12,46.08,46.09,54800.0,42.3606,42.379,42.3422,42.3514,54800.0
2013-06-19 11:25:00,46.09,46.13,46.06,46.12,92000.0,42.3514,42.3881,42.3238,42.379,92000.0
2013-06-19 11:30:00,46.12,46.14,46.04,46.09,68800.0,42.379,42.3973,42.3054,42.3514,68800.0
2013-06-19 11:35:00,46.09,46.12,46.08,46.09,96800.0,42.3514,42.379,42.3422,42.3514,96800.0
2013-06-19 11:40:00,46.09,46.09,46.01,46.01,75200.0,42.3514,42.3514,42.2779,42.2779,75200.0
2013-06-19 11:45:00,46.02,46.09,46.0,46.01,104000.0,42.2871,42.3514,42.2687,42.2779,104000.0
2013-06-19 11:50:00,46.01,46.03,45.96,46.03,136800.0,42.2779,42.2963,42.2319,42.2963,136800.0
2013-06-19 11:55:00,46.03,46.06,45.99,46.01,67200.0,42.2963,42.3238,42.2595,42.2779,67200.0
2013-06-19 12:00:00,46.0,46.04,45.96,46.04,132800.0,42.2687,42.3054,42.2319,42.3054,132800.0
2013-06-19 12:05:00,46.04,46.07,45.98,46.0,49600.0,42.3054,42.333,42.2503,42.2687,49600.0
2013-06-19 12:10:00,46.0,46.01,45.96,45.99,81600.0,42.2687,42.2779,42.2319,42.2595,81600.0
2013-06-19 12:15:00,45.99,46.01,45.94,45.97,105200.0,42.2595,42.2779,42.2136,42.2411,105200.0
2013-06-19 12:20:00,45.96,46.0,45.94,45.94,50400.0,42.2319,42.2687,42.2136,42.2136,50400.0
2013-06-19 12:25:00,45.94,45.97,45.91,45.95,80000.0,42.2136,42.2411,42.186,42.2227,80000.0
2013-06-19 12:30:00,45.95,45.96,45.89,45.91,88000.0,42.2227,42.2319,42.1676,42.186,88000.0
2013-06-19 12:35:00,45.91,45.92,45.9,45.91,73600.0,42.186,42.1952,42.1768,42.186,73600.0
2013-06-19 12:40:00,45.91,45.95,45.9,45.94,83200.0,42.186,42.2227,42.1768,42.2136,83200.0
2013-06-19 12:45:00,45.94,45.96,45.9,45.91,74800.0,42.2136,42.2319,42.1768,42.186,74800.0
2013-06-19 12:50:00,45.9,45.91,45.88,45.88,83600.0,42.1768,42.186,42.1584,42.1584,83600.0
2013-06-19 12:55:00,45.9,45.9,45.88,45.88,80800.0,42.1768,42.1768,42.1584,42.1584,80800.0
2013-06-19 13:00:00,45.9,45.9,45.82,45.83,83600.0,42.1768,42.1768,42.1033,42.1125,83600.0
2013-06-19 13:05:00,45.82,45.88,45.82,45.88,23600.0,42.1033,42.1584,42.1033,42.1584,23600.0
2013-06-19 13:10:00,45.88,45.91,45.88,45.88,165600.0,42.1584,42.186,42.1584,42.1584,165600.0
2013-06-19 13:15:00,45.88,45.89,45.81,45.84,74000.0,42.1584,42.1676,42.0941,42.1217,74000.0
2013-06-19 13:20:00,45.85,45.85,45.77,45.77,91600.0,42.1309,42.1309,42.0573,42.0573,91600.0
2013-06-19 13:25:00,45.77,45.81,45.76,45.8,70800.0,42.0573,42.0941,42.0482,42.0849,70800.0
2013-06-19 13:30:00,45.8,45.83,45.78,45.82,71200.0,42.0849,42.1125,42.0665,42.1033,71200.0
2013-06-19 13:35:00,45.82,45.83,45.78,45.78,54800.0,42.1033,42.1125,42.0665,42.0665,54800.0
2013-06-19 13:40:00,45.78,45.79,45.71,45.72,151600.0,42.0665,42.0757,42.0022,42.0114,151600.0
2013-06-19 13:45:00,45.71,45.71,45.65,45.68,212400.0,42.0022,42.0022,41.9471,41.9746,212400.0
2013-06-19 13:50:00,45.67,45.83,45.67,45.82,65600.0,41.9655,42.1125,41.9655,42.1033,65600.0
2013-06-19 13:55:00,45.82,45.9,45.82,45.9,42000.0,42.1033,42.1768,42.1033,42.1768,42000.0
2013-06-19 14:00:00,45.9,46.0,45.69,45.74,196400.0,42.1768,42.2687,41.9838,42.0298,196400.0
2013-06-19 14:05:00,45.74,45.83,45.63,45.72,174400.0,42.0298,42.1125,41.9287,42.0114,174400.0
2013-06-19 14:10:00,45.71,45.94,45.64,45.9,120000.0,42.0022,42.2136,41.9379,42.1768,120000.0
2013-06-19 14:15:00,45.89,45.98,45.85,45.92,80000.0,42.1676,42.2503,42.1309,42.1952,80000.0
2013-06-19 14:20:00,45.92,45.92,45.73,45.76,85600.0,42.1952,42.1952,42.0206,42.0482,85600.0
2013-06-19 14:25:00,45.76,45.92,45.72,45.92,55600.0,42.0482,42.1952,42.0114,42.1952,55600.0
2013-06-19 14:30:00,45.89,45.89,45.73,45.77,144000.0,42.1676,42.1676,42.0206,42.0573,144000.0
2013-06-19 14:35:00,45.79,45.98,45.79,45.88,77600.0,42.0757,42.2503,42.0757,42.1584,77600.0
2013-06-19 14:40:00,45.87,46.02,45.85,45.98,130400.0,42.1492,42.2871,42.1309,42.2503,130400.0
2013-06-19 14:45:00,45.96,45.98,45.81,45.9,149600.0,42.2319,42.2503,42.0941,42.1768,149600.0
2013-06-19 14:50:00,45.9,45.9,45.81,45.84,75600.0,42.1768,42.1768,42.0941,42.1217,75600.0
2013-06-19 14:55:00,45.84,45.84,45.67,45.72,143200.0,42.1217,42.1217,41.9655,42.0114,143200.0
2013-06-19 15:00:00,45.72,45.91,45.71,45.9,212400.0,42.0114,42.186,42.0022,42.1768,212400.0
2013-06-19 15:05:00,45.89,45.92,45.82,45.82,119200.0,42.1676,42.1952,42.1033,42.1033,119200.0
2013-06-19 15:10:00,45.82,45.88,45.81,45.86,204400.0,42.1033,42.1584,42.0941,42.14,204400.0
2013-06-19 15:15:00,45.85,45.89,45.77,45.8,140800.0,42.1309,42.1676,42.0573,42.0849,140800.0
2013-06-19 15:20:00,45.8,45.86,45.77,45.84,114400.0,42.0849,42.14,42.0573,42.1217,114400.0
2013-06-19 15:25:00,45.83,45.92,45.81,45.9,100400.0,42.1125,42.1952,42.0941,42.1768,100400.0
2013-06-19 15:30:00,45.9,45.93,45.8,45.8,133600.0,42.1768,42.2044,42.0849,42.0849,133600.0
2013-06-19 15:35:00,45.81,45.9,45.81,45.83,80000.0,42.0941,42.1768,42.0941,42.1125,80000.0
2013-06-19 15:40:00,45.83,45.89,45.81,45.81,122000.0,42.1125,42.1676,42.0941,42.0941,122000.0
2013-06-19 15:45:00,45.82,45.86,45.73,45.79,292800.0,42.1033,42.14,42.0206,42.0757,292800.0
2013-06-19 15:50:00,45.77,45.79,45.66,45.79,256000.0,42.0573,42.0757,41.9563,42.0757,256000.0
2013-06-19 15:55:00,45.8,45.82,45.65,45.67,968400.0,42.0849,42.1033,41.9471,41.9655,968400.0
2013-06-20 09:30:00,45.38,45.49,45.18,45.38,346000.0,41.699,41.8001,41.5152,41.699,346000.0
2013-06-20 09:35:00,45.35,45.44,45.28,45.44,163600.0,41.6714,41.7541,41.6071,41.7541,163600.0
2013-06-20 09:40:00,45.44,45.46,45.37,45.42,139200.0,41.7541,41.7725,41.6898,41.7357,139200.0
2013-06-20 09:45:00,45.44,45.59,45.43,45.57,152800.0,41.7541,41.8919,41.7449,41.8736,152800.0
2013-06-20 09:50:00,45.52,45.57,45.47,45.54,139600.0,41.8276,41.8736,41.7817,41.846,139600.0
2013-06-20 09:55:00,45.55,45.56,45.49,45.5,188800.0,41.8552,41.8644,41.8001,41.8092,188800.0
2013-06-20 10:00:00,45.55,45.62,45.41,45.41,206000.0,41.8552,41.9195,41.7266,41.7266,206000.0
2013-06-20 10:05:00,45.41,45.49,45.37,45.4,208800.0,41.7266,41.8001,41.6898,41.7174,208800.0
2013-06-20 10:10:00,45.42,45.42,45.27,45.34,156800.0,41.7357,41.7357,41.5979,41.6622,156800.0
2013-06-20 10:15:00,45.34,45.35,45.25,45.34,135200.0,41.6622,41.6714,41.5795,41.6622,135200.0
2013-06-20 10:20:00,45.34,45.4,45.27,45.36,119600.0,41.6622,41.7174,41.5979,41.6806,119600.0
2013-06-20 10:25:00,45.37,45.41,45.23,45.23,159600.0,41.6898,41.7266,41.5612,41.5612,159600.0
2013-06-20 10:30:00,45.23,45.26,45.2,45.2,115600.0,41.5612,41.5887,41.5336,41.5336,115600.0
2013-06-20 10:35:00,45.2,45.31,45.19,45.27,228400.0,41.5336,41.6347,41.5244,41.5979,228400.0
2013-06-20 10:40:00,45.25,45.29,45.2,45.26,137200.0,41.5795,41.6163,41.5336,41.5887,137200.0
2013-06-20 10:45:00,45.26,45.3,45.22,45.27,197600.0,41.5887,41.6255,41.552,41.5979,197600.0
2013-06-20 10:50:00,45.26,45.35,45.26,45.33,113200.0,41.5887,41.6714,41.5887,41.653,113200.0
2013-06-20 10:55:00,45.34,45.35,45.29,45.31,83600.0,41.6622,41.6714,41.6163,41.6347,83600.0
2013-06-20 11:00:00,45.29,45.32,45.24,45.26,116800.0,41.6163,41.6439,41.5703,41.5887,116800.0
2013-06-20 11:05:00,45.27,45.28,45.17,45.18,135200.0,41.5979,41.6071,41.506,41.5152,135200.0
2013-06-20 11:10:00,45.17,45.27,45.17,45.25,165600.0,41.506,41.5979,41.506,41.5795,165600.0
2013-06-20 11:15:00,45.25,45.25,45.15,45.17,81600.0,41.5795,41.5795,41.4876,41.506,81600.0
2013-06-20 11:20:00,45.19,45.27,45.18,45.25,82800.0,41.5244,41.5979,41.5152,41.5795,82800.0
2013-06-20 11:25:00,45.24,45.28,45.24,45.27,56000.0,41.5703,41.6071,41.5703,41.5979,56000.0
2013-06-20 11:30:00,45.3,45.31,45.2,45.2,79200.0,41.6255,41.6347,41.5336,41.5336,79200.0
2013-06-20 11:35:00,45.21,45.27,45.2,45.23,86800.0,41.5428,41.5979,41.5336,41.5612,86800.0
2013-06-20 11:40:00,45.21,45.23,45.13,45.13,72400.0,41.5428,41.5612,41.4693,41.4693,72400.0
2013-06-20 11:45:00,45.13,45.19,45.13,45.16,105600.0,41.4693,41.5244,41.4693,41.4968,105600.0
2013-06-20 11:50:00,45.15,45.28,45.13,45.27,124000.0,41.4876,41.6071,41.4693,41.5979,124000.0
2013-06-20 11:55:00,45.28,45.31,45.24,45.24,58400.0,41.6071,41.6347,41.5703,41.5703,58400.0
2013-06-20 12:00:00,45.24,45.3,45.24,45.26,64000.0,41.5703,41.6255,41.5703,41.5887,64000.0
2013-06-20 12:05:00,45.26,45.31,45.24,45.25,72800.0,41.5887,41.6347,41.5703,41.5795,72800.0
2013-06-20 12:10:00,45.25,45.31,45.24,45.26,84000.0,41.5795,41.6347,41.5703,41.5887,84000.0
2013-06-20 12:15:00,45.26,45.27,45.18,45.2,86400.0,41.5887,41.5979,41.5152,41.5336,86400.0
2013-06-20 12:20:00,45.19,45.26,45.18,45.26,110400.0,41.5244,41.5887,41.5152,41.5887,110400.0
2013-06-20 12:25:00,45.25,45.27,45.18,45.21,42400.0,41.5795,41.5979,41.5152,41.5428,42400.0
2013-06-20 12:30:00,45.24,45.29,45.21,45.22,114400.0,41.5703,41.6163,41.5428,41.552,114400.0
2013-06-20 12:35:00,45.21,45.26,45.21,45.21,68000.0,41.5428,41.5887,41.5428,41.5428,68000.0
2013-06-20 12:40:00,45.22,45.25,45.19,45.24,95200.0,41.552,41.5795,41.5244,41.5703,95200.0
2013-06-20 12:45:00,45.24,45.24,45.18,45.23,81200.0,41.5703,41.5703,41.5152,41.5612,81200.0
2013-06-20 12:50:00,45.22,45.25,45.19,45.21,100800.0,41.552,41.5795,41.5244,41.5428,100800.0
2013-06-20 12:55:00,45.2,45.25,45.2,45.21,50800.0,41.5336,41.5795,41.5336,41.5428,50800.0
2013-06-20 13:00:00,45.21,45.26,45.2,45.22,142400.0,41.5428,41.5887,41.5336,41.552,142400.0
2013-06-20 13:05:00,45.21,45.26,45.2,45.25,82400.0,41.5428,41.5887,41.5336,41.5795,82400.0
2013-06-20 13:10:00,45.24,45.25,45.18,45.2,79200.0,41.5703,41.5795,41.5152,41.5336,79200.0
2013-06-20 13:15:00,45.19,45.2,45.05,45.1,235600.0,41.5244,41.5336,41.3958,41.4417,235600.0
2013-06-20 13:20:00,45.09,45.15,45.07,45.14,116400.0,41.4325,41.4876,41.4141,41.4785,116400.0
2013-06-20 13:25:00,45.13,45.14,45.08,45.14,169600.0,41.4693,41.4785,41.4233,41.4785,169600.0
2013-06-20 13:30:00,45.13,45.15,45.12,45.15,113200.0,41.4693,41.4876,41.4601,41.4876,113200.0
2013-06-20 13:35:00,45.15,45.15,45.1,45.13,147600.0,41.4876,41.4876,41.4417,41.4693,147600.0
2013-06-20 13:40:00,45.13,45.15,45.1,45.13,102800.0,41.4693,41.4876,41.4417,41.4693,102800.0
2013-06-20 13:45:00,45.13,45.17,45.09,45.13,79600.0,41.4693,41.506,41.4325,41.4693,79600.0
2013-06-20 13:50:00,45.12,45.15,45.06,45.06,77200.0,41.4601,41.4876,41.4049,41.4049,77200.0
2013-06-20 13:55:00,45.07,45.07,45.0,45.06,155200.0,41.4141,41.4141,41.3498,41.4049,155200.0
2013-06-20 14:00:00,45.04,45.06,45.0,45.04,139200.0,41.3866,41.4049,41.3498,41.3866,139200.0
2013-06-20 14:05:00,45.02,45.04,45.0,45.01,126000.0,41.3682,41.3866,41.3498,41.359,126000.0
2013-06-20 14:10:00,45.01,45.04,44.99,45.02,419600.0,41.359,41.3866,41.3406,41.3682,419600.0
2013-06-20 14:15:00,45.01,45.05,45.0,45.0,105200.0,41.359,41.3958,41.3498,41.3498,105200.0
2013-06-20 14:20:00,45.01,45.02,44.93,44.96,284000.0,41.359,41.3682,41.2855,41.3131,284000.0
2013-06-20 14:25:00,44.96,45.05,44.94,44.96,187600.0,41.3131,41.3958,41.2947,41.3131,187600.0
2013-06-20 14:30:00,44.96,44.99,44.92,44.92,93600.0,41.3131,41.3406,41.2763,41.2763,93600.0
2013-06-20 14:35:00,44.92,44.99,44.9,44.91,154000.0,41.2763,41.3406,41.2579,41.2671,154000.0
2013-06-20 14:40:00,44.92,44.95,44.91,44.91,106000.0,41.2763,41.3039,41.2671,41.2671,106000.0
2013-06-20 14:45:00,44.92,44.93,44.83,44.85,100000.0,41.2763,41.2855,41.1936,41.212,100000.0
2013-06-20 14:50:00,44.84,44.86,44.78,44.79,130000.0,41.2028,41.2212,41.1477,41.1568,130000.0
2013-06-20 14:55:00,44.79,44.83,44.75,44.77,149600.0,41.1568,41.1936,41.1201,41.1385,149600.0
2013-06-20 15:00:00,44.77,44.88,44.76,44.86,182800.0,41.1385,41.2395,41.1293,41.2212,182800.0
2013-06-20 15:05:00,44.87,44.98,44.87,44.98,130000.0,41.2304,41.3314,41.2304,41.3314,130000.0
2013-06-20 15:10:00,44.98,44.98,44.81,44.83,136800.0,41.3314,41.3314,41.1752,41.1936,136800.0
2013-06-20 15:15:00,44.82,44.88,44.79,44.8,162400.0,41.1844,41.2395,41.1568,41.166,162400.0
2013-06-20 15:20:00,44.8,44.85,44.76,44.77,130800.0,41.166,41.212,41.1293,41.1385,130800.0
2013-06-20 15:25:00,44.77,44.85,44.77,44.84,165200.0,41.1385,41.212,41.1385,41.2028,165200.0
2013-06-20 15:30:00,44.83,44.83,44.73,44.73,202400.0,41.1936,41.1936,41.1017,41.1017,202400.0
2013-06-20 15:35:00,44.73,44.74,44.68,44.71,222000.0,41.1017,41.1109,41.0558,41.0833,222000.0
2013-06-20 15:40:00,44.71,44.77,44.69,44.75,218000.0,41.0833,41.1385,41.065,41.1201,218000.0
2013-06-20 15:45:00,44.75,44.77,44.68,44.76,299600.0,41.1201,41.1385,41.0558,41.1293,299600.0
2013-06-20 15:50:00,44.75,44.78,44.74,44.76,296000.0,41.1201,41.1477,41.1109,41.1293,296000.0
2013-06-20 15:55:00,44.77,44.85,44.62,44.63,863600.0,41.1385,41.212,41.0006,41.0098,863600.0
2013-06-21 09:30:00,45.0,45.24,44.98,45.2,2430400.0,41.3498,41.5703,41.3314,41.5336,2430400.0
2013-06-21 09:35:00,45.18,45.2,45.0,45.0,249200.0,41.5152,41.5336,41.3498,41.3498,249200.0
2013-06-21 09:40:00,45.0,45.12,45.0,45.1,217600.0,41.3498,41.4601,41.3498,41.4417,217600.0
2013-06-21 09:45:00,45.09,45.12,45.0,45.12,141200.0,41.4325,41.4601,41.3498,41.4601,141200.0
2013-06-21 09:50:00,45.1,45.17,45.09,45.17,231200.0,41.4417,41.506,41.4325,41.506,231200.0
2013-06-21 09:55:00,45.17,45.2,45.15,45.17,160400.0,41.506,41.5336,41.4876,41.506,160400.0
2013-06-21 10:00:00,45.17,45.34,45.17,45.31,386800.0,41.506,41.6622,41.506,41.6347,386800.0
2013-06-21 10:05:00,45.31,45.37,45.3,45.35,188400.0,41.6347,41.6898,41.6255,41.6714,188400.0
2013-06-21 10:10:00,45.35,45.38,45.3,45.33,255200.0,41.6714,41.699,41.6255,41.653,255200.0
2013-06-21 10:15:00,45.33,45.35,45.15,45.2,155600.0,41.653,41.6714,41.4876,41.5336,155600.0
2013-06-21 10:20:00,45.2,45.23,45.18,45.21,84800.0,41.5336,41.5612,41.5152,41.5428,84800.0
2013-06-21 10:25:00,45.22,45.22,45.06,45.1,96400.0,41.552,41.552,41.4049,41.4417,96400.0
2013-06-21 10:30:00,45.12,45.12,45.0,45.01,108400.0,41.4601,41.4601,41.3498,41.359,108400.0
2013-06-21 10:35:00,45.02,45.02,45.0,45.02,192000.0,41.3682,41.3682,41.3498,41.3682,192000.0
2013-06-21 10:40:00,45.01,45.05,45.0,45.04,203200.0,41.359,41.3958,41.3498,41.3866,203200.0
2013-06-21 10:45:00,45.03,45.07,45.02,45.05,235200.0,41.3774,41.4141,41.3682,41.3958,235200.0
2013-06-21 10:50:00,45.06,45.16,45.02,45.14,101200.0,41.4049,41.4968,41.3682,41.4785,101200.0
2013-06-21 10:55:00,45.16,45.21,45.12,45.19,245600.0,41.4968,41.5428,41.4601,41.5244,245600.0
2013-06-21 11:00:00,45.19,45.2,45.08,45.09,166400.0,41.5244,41.5336,41.4233,41.4325,166400.0
2013-06-21 11:05:00,45.09,45.11,45.05,45.08,123600.0,41.4325,41.4509,41.3958,41.4233,123600.0
2013-06-21 11:10:00,45.08,45.08,45.0,45.0,87200.0,41.4233,41.4233,41.3498,41.3498,87200.0
2013-06-21 11:15:00,45.0,45.07,45.0,45.06,124400.0,41.3498,41.4141,41.3498,41.4049,124400.0
2013-06-21 11:20:00,45.06,45.07,44.99,45.02,216400.0,41.4049,41.4141,41.3406,41.3682,216400.0
2013-06-21 11:25:00,45.02,45.03,44.91,44.91,283600.0,41.3682,41.3774,41.2671,41.2671,283600.0
2013-06-21 11:30:00,44.9,44.92,44.72,44.8,154400.0,41.2579,41.2763,41.0925,41.166,154400.0
2013-06-21 11:35:00,44.8,44.88,44.76,44.77,90800.0,41.166,41.2395,41.1293,41.1385,90800.0
2013-06-21 11:40:00,44.79,44.86,44.78,44.83,132800.0,41.1568,41.2212,41.1477,41.1936,132800.0
2013-06-21 11:45:00,44.83,44.89,44.83,44.87,175600.0,41.1936,41.2487,41.1936,41.2304,175600.0
2013-06-21 11:50:00,44.87,44.89,44.82,44.85,206400.0,41.2304,41.2487,41.1844,41.212,206400.0
2013-06-21 11:55:00,44.84,44.85,44.78,44.78,180000.0,41.2028,41.212,41.1477,41.1477,180000.0
2013-06-21 12:00:00,44.79,44.88,44.79,44.87,147600.0,41.1568,41.2395,41.1568,41.2304,147600.0
2013-06-21 12:05:00,44.87,44.88,44.82,44.82,302000.0,41.2304,41.2395,41.1844,41.1844,302000.0
2013-06-21 12:10:00,44.82,44.86,44.77,44.77,130400.0,41.1844,41.2212,41.1385,41.1385,130400.0
2013-06-21 12:15:00,44.78,44.84,44.77,44.83,104000.0,41.1477,41.2028,41.1385,41.1936,104000.0
2013-06-21 12:20:00,44.82,44.84,44.77,44.79,56000.0,41.1844,41.2028,41.1385,41.1568,56000.0
2013-06-21 12:25:00,44.79,44.81,44.76,44.77,73200.0,41.1568,41.1752,41.1293,41.1385,73200.0
2013-06-21 12:30:00,44.77,44.78,44.7,44.71,121200.0,41.1385,41.1477,41.0741,41.0833,121200.0
2013-06-21 12:35:00,44.71,44.8,44.71,44.77,105200.0,41.0833,41.166,41.0833,41.1385,105200.0
2013-06-21 12:40:00,44.77,44.83,44.73,44.78,162800.0,41.1385,41.1936,41.1017,41.1477,162800.0
2013-06-21 12:45:00,44.79,44.94,44.79,44.92,98800.0,41.1568,41.2947,41.1568,41.2763,98800.0
2013-06-21 12:50:00,44.92,44.95,44.86,44.9,93600.0,41.2763,41.3039,41.2212,41.2579,93600.0
2013-06-21 12:55:00,44.91,45.03,44.88,45.01,90400.0,41.2671,41.3774,41.2395,41.359,90400.0
2013-06-21 13:00:00,45.02,45.04,44.94,44.99,128400.0,41.3682,41.3866,41.2947,41.3406,128400.0
2013-06-21 13:05:00,44.98,45.04,44.96,45.04,90800.0,41.3314,41.3866,41.3131,41.3866,90800.0
2013-06-21 13:10:00,45.05,45.1,45.04,45.09,60000.0,41.3958,41.4417,41.3866,41.4325,60000.0
2013-06-21 13:15:00,45.08,45.11,45.03,45.03,91600.0,41.4233,41.4509,41.3774,41.3774,91600.0
2013-06-21 13:20:00,45.04,45.05,44.99,44.99,84000.0,41.3866,41.3958,41.3406,41.3406,84000.0
2013-06-21 13:25:00,45.01,45.02,44.96,45.0,96000.0,41.359,41.3682,41.3131,41.3498,96000.0
2013-06-21 13:30:00,45.0,45.05,44.94,45.02,133200.0,41.3498,41.3958,41.2947,41.3682,133200.0
2013-06-21 13:35:00,45.02,45.02,44.94,44.97,107200.0,41.3682,41.3682,41.2947,41.3222,107200.0
2013-06-21 13:40:00,44.99,45.01,44.93,44.97,145600.0,41.3406,41.359,41.2855,41.3222,145600.0
2013-06-21 13:45:00,44.96,45.03,44.93,44.96,54800.0,41.3131,41.3774,41.2855,41.3131,54800.0
2013-06-21 13:50:00,44.96,45.01,44.9,44.93,92400.0,41.3131,41.359,41.2579,41.2855,92400.0
2013-06-21 13:55:00,44.93,44.94,44.8,44.88,57600.0,41.2855,41.2947,41.166,41.2395,57600.0
2013-06-21 14:00:00,44.87,44.93,44.82,44.86,58800.0,41.2304,41.2855,41.1844,41.2212,58800.0
2013-06-21 14:05:00,44.85,44.85,44.73,44.74,144400.0,41.212,41.212,41.1017,41.1109,144400.0
2013-06-21 14:10:00,44.74,44.88,44.74,44.85,72000.0,41.1109,41.2395,41.1109,41.212,72000.0
2013-06-21 14:15:00,44.85,44.93,44.85,44.9,109600.0,41.212,41.2855,41.212,41.2579,109600.0
2013-06-21 14:20:00,44.89,44.93,44.84,44.87,66800.0,41.2487,41.2855,41.2028,41.2304,66800.0
2013-06-21 14:25:00,44.87,44.96,44.87,44.95,91200.0,41.2304,41.3131,41.2304,41.3039,91200.0
2013-06-21 14:30:00,44.95,44.97,44.88,44.97,81200.0,41.3039,41.3222,41.2395,41.3222,81200.0
2013-06-21 14:35:00,44.97,45.0,44.92,44.96,90400.0,41.3222,41.3498,41.2763,41.3131,90400.0
2013-06-21 14:40:00,44.97,44.98,44.9,44.92,68400.0,41.3222,41.3314,41.2579,41.2763,68400.0
2013-06-21 14:45:00,44.92,44.99,44.92,44.94,48400.0,41.2763,41.3406,41.2763,41.2947,48400.0
2013-06-21 14:50:00,44.94,44.98,44.91,44.96,64000.0,41.2947,41.3314,41.2671,41.3131,64000.0
2013-06-21 14:55:00,44.95,45.01,44.92,45.01,78400.0,41.3039,41.359,41.2763,41.359,78400.0
2013-06-21 15:00:00,45.01,45.03,44.98,45.02,74400.0,41.359,41.3774,41.3314,41.3682,74400.0
2013-06-21 15:05:00,45.02,45.08,44.98,45.05,117600.0,41.3682,41.4233,41.3314,41.3958,117600.0
2013-06-21 15:10:00,45.04,45.09,45.04,45.06,78400.0,41.3866,41.4325,41.3866,41.4049,78400.0
2013-06-21 15:15:00,45.06,45.1,45.0,45.0,119600.0,41.4049,41.4417,41.3498,41.3498,119600.0
2013-06-21 15:20:00,45.01,45.08,45.0,45.06,98000.0,41.359,41.4233,41.3498,41.4049,98000.0
2013-06-21 15:25:00,45.06,45.09,45.05,45.09,89600.0,41.4049,41.4325,41.3958,41.4325,89600.0
2013-06-21 15:30:00,45.08,45.1,45.05,45.05,89600.0,41.4233,41.4417,41.3958,41.3958,89600.0
2013-06-21 15:35:00,45.05,45.08,45.02,45.03,98800.0,41.3958,41.4233,41.3682,41.3774,98800.0
2013-06-21 15:40:00,45.02,45.03,44.98,44.99,251600.0,41.3682,41.3774,41.3314,41.3406,251600.0
2013-06-21 15:45:00,44.98,45.01,44.93,45.01,273600.0,41.3314,41.359,41.2855,41.359,273600.0
2013-06-21 15:50:00,45.01,45.01,44.92,44.98,214400.0,41.359,41.359,41.2763,41.3314,214400.0
2013-06-21 15:55:00,44.98,45.01,44.91,44.94,877600.0,41.3314,41.359,41.2671,41.2947,877600.0
2013-06-24 09:30:00,44.53,44.69,44.44,44.46,475600.0,40.9179,41.065,40.8352,40.8536,475600.0
2013-06-24 09:35:00,44.45,44.5,44.16,44.44,380000.0,40.8444,40.8904,40.5779,40.8352,380000.0
2013-06-24 09:40:00,44.44,44.53,44.25,44.32,288000.0,40.8352,40.9179,40.6606,40.725,288000.0
2013-06-24 09:45:00,44.31,44.45,44.2,44.31,252000.0,40.7158,40.8444,40.6147,40.7158,252000.0
2013-06-24 09:50:00,44.31,44.37,44.17,44.2,237600.0,40.7158,40.7709,40.5871,40.6147,237600.0
2013-06-24 09:55:00,44.19,44.29,44.17,44.21,167200.0,40.6055,40.6974,40.5871,40.6239,167200.0
2013-06-24 10:00:00,44.23,44.36,44.17,44.36,299200.0,40.6423,40.7617,40.5871,40.7617,299200.0
2013-06-24 10:05:00,44.35,44.47,44.32,44.38,222800.0,40.7525,40.8628,40.725,40.7801,222800.0
2013-06-24 10:10:00,44.38,44.42,44.29,44.35,107600.0,40.7801,40.8169,40.6974,40.7525,107600.0
2013-06-24 10:15:00,44.35,44.43,44.32,44.43,156800.0,40.7525,40.826,40.725,40.826,156800.0
2013-06-24 10:20:00,44.42,44.43,44.31,44.32,91600.0,40.8169,40.826,40.7158,40.725,91600.0
2013-06-24 10:25:00,44.3,44.48,44.25,44.43,176800.0,40.7066,40.872,40.6606,40.826,176800.0
2013-06-24 10:30:00,44.42,44.43,44.31,44.31,162000.0,40.8169,40.826,40.7158,40.7158,162000.0
2013-06-24 10:35:00,44.33,44.41,44.33,44.34,206800.0,40.7342,40.8077,40.7342,40.7433,206800.0
2013-06-24 10:40:00,44.34,44.45,44.32,44.45,328400.0,40.7433,40.8444,40.725,40.8444,328400.0
2013-06-24 10:45:00,44.45,44.46,44.37,44.44,244400.0,40.8444,40.8536,40.7709,40.8352,244400.0
2013-06-24 10:50:00,44.44,44.45,44.4,44.41,108800.0,40.8352,40.8444,40.7985,40.8077,108800.0
2013-06-24 10:55:00,44.4,44.45,44.33,44.34,117200.0,40.7985,40.8444,40.7342,40.7433,117200.0
2013-06-24 11:00:00,44.33,44.37,44.23,44.23,195600.0,40.7342,40.7709,40.6423,40.6423,195600.0
2013-06-24 11:05:00,44.23,44.25,44.2,44.25,166000.0,40.6423,40.6606,40.6147,40.6606,166000.0
2013-06-24 11:10:00,44.25,44.3,44.22,44.22,189200.0,40.6606,40.7066,40.6331,40.6331,189200.0
2013-06-24 11:15:00,44.2,44.26,44.19,44.2,123200.0,40.6147,40.6698,40.6055,40.6147,123200.0
2013-06-24 11:20:00,44.2,44.21,44.07,44.13,169600.0,40.6147,40.6239,40.4952,40.5504,169600.0
2013-06-24 11:25:00,44.12,44.17,44.1,44.13,162400.0,40.5412,40.5871,40.5228,40.5504,162400.0
2013-06-24 11:30:00,44.12,44.24,44.11,44.2,114400.0,40.5412,40.6515,40.532,40.6147,114400.0
2013-06-24 11:35:00,44.19,44.21,44.09,44.21,110400.0,40.6055,40.6239,40.5136,40.6239,110400.0
2013-06-24 11:40:00,44.2,44.27,44.13,44.13,274400.0,40.6147,40.679,40.5504,40.5504,274400.0
2013-06-24 11:45:00,44.15,44.15,44.08,44.12,154000.0,40.5688,40.5688,40.5044,40.5412,154000.0
2013-06-24 11:50:00,44.12,44.16,44.08,44.08,173200.0,40.5412,40.5779,40.5044,40.5044,173200.0
2013-06-24 11:55:00,44.09,44.15,44.05,44.12,143600.0,40.5136,40.5688,40.4769,40.5412,143600.0
2013-06-24 12:00:00,44.12,44.18,44.06,44.08,208800.0,40.5412,40.5963,40.4861,40.5044,208800.0
2013-06-24 12:05:00,44.08,44.08,43.92,44.0,358800.0,40.5044,40.5044,40.3574,40.4309,358800.0
2013-06-24 12:10:00,44.0,44.04,43.94,44.0,317600.0,40.4309,40.4677,40.3758,40.4309,317600.0
2013-06-24 12:15:00,44.0,44.03,43.99,44.02,288800.0,40.4309,40.4585,40.4217,40.4493,288800.0
2013-06-24 12:20:00,44.02,44.12,44.01,44.11,162000.0,40.4493,40.5412,40.4401,40.532,162000.0
2013-06-24 12:25:00,44.11,44.23,44.07,44.22,94000.0,40.532,40.6423,40.4952,40.6331,94000.0
2013-06-24 12:30:00,44.22,44.29,44.21,44.25,103600.0,40.6331,40.6974,40.6239,40.6606,103600.0
2013-06-24 12:35:00,44.25,44.29,44.18,44.22,101600.0,40.6606,40.6974,40.5963,40.6331,101600.0
2013-06-24 12:40:00,44.22,44.27,44.19,44.26,67600.0,40.6331,40.679,40.6055,40.6698,67600.0
2013-06-24 12:45:00,44.26,44.28,44.21,44.22,73200.0,40.6698,40.6882,40.6239,40.6331,73200.0
2013-06-24 12:50:00,44.23,44.31,44.22,44.3,181200.0,40.6423,40.7158,40.6331,40.7066,181200.0
2013-06-24 12:55:00,44.3,44.37,44.29,44.37,171600.0,40.7066,40.7709,40.6974,40.7709,171600.0
2013-06-24 13:00:00,44.37,44.41,44.34,44.37,80400.0,40.7709,40.8077,40.7433,40.7709,80400.0
2013-06-24 13:05:00,44.37,44.38,44.25,44.28,116400.0,40.7709,40.7801,40.6606,40.6882,116400.0
2013-06-24 13:10:00,44.28,44.41,44.27,44.4,70800.0,40.6882,40.8077,40.679,40.7985,70800.0
2013-06-24 13:15:00,44.39,44.42,44.3,44.42,127600.0,40.7893,40.8169,40.7066,40.8169,127600.0
2013-06-24 13:20:00,44.43,44.44,44.35,44.42,115200.0,40.826,40.8352,40.7525,40.8169,115200.0
2013-06-24 13:25:00,44.42,44.43,44.28,44.39,97600.0,40.8169,40.826,40.6882,40.7893,97600.0
2013-06-24 13:30:00,44.38,44.44,44.32,44.34,112000.0,40.7801,40.8352,40.725,40.7433,112000.0
2013-06-24 13:35:00,44.34,44.36,44.27,44.34,73600.0,40.7433,40.7617,40.679,40.7433,73600.0
2013-06-24 13:40:00,44.33,44.44,44.32,44.43,72800.0,40.7342,40.8352,40.725,40.826,72800.0
2013-06-24 13:45:00,44.43,44.44,44.36,44.38,118800.0,40.826,40.8352,40.7617,40.7801,118800.0
2013-06-24 13:50:00,44.38,44.41,44.33,44.38,80000.0,40.7801,40.8077,40.7342,40.7801,80000.0
2013-06-24 13:55:00,44.39,44.5,44.37,44.49,121200.0,40.7893,40.8904,40.7709,40.8812,121200.0
2013-06-24 14:00:00,44.49,44.5,44.4,44.45,185200.0,40.8812,40.8904,40.7985,40.8444,185200.0
2013-06-24 14:05:00,44.44,44.56,44.44,44.56,105600.0,40.8352,40.9455,40.8352,40.9455,105600.0
2013-06-24 14:10:00,44.56,44.6,44.5,44.51,97600.0,40.9455,40.9823,40.8904,40.8996,97600.0
2013-06-24 14:15:00,44.51,44.65,44.5,44.65,136000.0,40.8996,41.0282,40.8904,41.0282,136000.0
2013-06-24 14:20:00,44.65,44.72,44.61,44.65,182000.0,41.0282,41.0925,40.9914,41.0282,182000.0
2013-06-24 14:25:00,44.66,44.69,44.6,44.66,110000.0,41.0374,41.065,40.9823,41.0374,110000.0
2013-06-24 14:30:00,44.64,44.7,44.63,44.65,64000.0,41.019,41.0741,41.0098,41.0282,64000.0
2013-06-24 14:35:00,44.66,44.79,44.63,44.79,63600.0,41.0374,41.1568,41.0098,41.1568,63600.0
2013-06-24 14:40:00,44.77,44.79,44.68,44.72,102800.0,41.1385,41.1568,41.0558,41.0925,102800.0
2013-06-24 14:45:00,44.72,44.75,44.67,44.73,108000.0,41.0925,41.1201,41.0466,41.1017,108000.0
2013-06-24 14:50:00,44.74,44.75,44.67,44.69,117600.0,41.1109,41.1201,41.0466,41.065,117600.0
2013-06-24 14:55:00,44.68,44.73,44.65,44.71,182000.0,41.0558,41.1017,41.0282,41.0833,182000.0
2013-06-24 15:00:00,44.72,44.75,44.69,44.71,131600.0,41.0925,41.1201,41.065,41.0833,131600.0
2013-06-24 15:05:00,44.72,44.81,44.72,44.77,152000.0,41.0925,41.1752,41.0925,41.1385,152000.0
2013-06-24 15:10:00,44.77,44.83,44.76,44.78,150000.0,41.1385,41.1936,41.1293,41.1477,150000.0
2013-06-24 15:15:00,44.78,44.82,44.75,44.79,211200.0,41.1477,41.1844,41.1201,41.1568,211200.0
2013-06-24 15:20:00,44.8,44.83,44.76,44.8,157200.0,41.166,41.1936,41.1293,41.166,157200.0
2013-06-24 15:25:00,44.8,44.81,44.72,44.74,139600.0,41.166,41.1752,41.0925,41.1109,139600.0
2013-06-24 15:30:00,44.74,44.82,44.74,44.74,173200.0,41.1109,41.1844,41.1109,41.1109,173200.0
2013-06-24 15:35:00,44.75,44.87,44.74,44.85,140800.0,41.1201,41.2304,41.1109,41.212,140800.0
2013-06-24 15:40:00,44.85,44.86,44.82,44.84,202800.0,41.212,41.2212,41.1844,41.2028,202800.0
2013-06-24 15:45:00,44.83,44.84,44.7,44.75,286400.0,41.1936,41.2028,41.0741,41.1201,286400.0
2013-06-24 15:50:00,44.74,44.81,44.72,44.79,371200.0,41.1109,41.1752,41.0925,41.1568,371200.0
2013-06-24 15:55:00,44.8,44.81,44.57,44.58,718400.0,41.166,41.1752,40.9547,40.9639,718400.0
2013-06-25 09:30:00,44.95,45.03,44.77,44.81,403600.0,41.3039,41.3774,41.1385,41.1752,403600.0
2013-06-25 09:35:00,44.81,44.92,44.71,44.91,266800.0,41.1752,41.2763,41.0833,41.2671,266800.0
2013-06-25 09:40:00,44.9,44.99,44.88,44.93,160000.0,41.2579,41.3406,41.2395,41.2855,160000.0
2013-06-25 09:45:00,44.95,45.0,44.81,44.86,129600.0,41.3039,41.3498,41.1752,41.2212,129600.0
2013-06-25 09:50:00,44.87,44.9,44.78,44.8,114000.0,41.2304,41.2579,41.1477,41.166,114000.0
2013-06-25 09:55:00,44.81,44.91,44.72,44.91,117200.0,41.1752,41.2671,41.0925,41.2671,117200.0
2013-06-25 10:00:00,44.87,44.93,44.74,44.84,149600.0,41.2304,41.2855,41.1109,41.2028,149600.0
2013-06-25 10:05:00,44.84,44.88,44.76,44.77,210800.0,41.2028,41.2395,41.1293,41.1385,210800.0
2013-06-25 10:10:00,44.77,44.84,44.71,44.77,234000.0,41.1385,41.2028,41.0833,41.1385,234000.0
2013-06-25 10:15:00,44.77,44.78,44.63,44.66,111600.0,41.1385,41.1477,41.0098,41.0374,111600.0
2013-06-25 10:20:00,44.69,44.81,44.68,44.79,127600.0,41.065,41.1752,41.0558,41.1568,127600.0
2013-06-25 10:25:00,44.82,44.84,44.72,44.8,151600.0,41.1844,41.2028,41.0925,41.166,151600.0
2013-06-25 10:30:00,44.78,44.82,44.75,44.77,83600.0,41.1477,41.1844,41.1201,41.1385,83600.0
2013-06-25 10:35:00,44.78,44.83,44.74,44.8,172400.0,41.1477,41.1936,41.1109,41.166,172400.0
2013-06-25 10:40:00,44.8,44.82,44.76,44.78,61200.0,41.166,41.1844,41.1293,41.1477,61200.0
2013-06-25 10:45:00,44.79,44.9,44.78,44.9,234800.0,41.1568,41.2579,41.1477,41.2579,234800.0
2013-06-25 10:50:00,44.89,44.92,44.87,44.91,154400.0,41.2487,41.2763,41.2304,41.2671,154400.0
2013-06-25 10:55:00,44.92,44.97,44.9,44.95,134000.0,41.2763,41.3222,41.2579,41.3039,134000.0
2013-06-25 11:00:00,44.95,44.97,44.89,44.97,132400.0,41.3039,41.3222,41.2487,41.3222,132400.0
2013-06-25 11:05:00,44.96,44.99,44.93,44.98,119200.0,41.3131,41.3406,41.2855,41.3314,119200.0
2013-06-25 11:10:00,44.98,45.0,44.96,44.98,135200.0,41.3314,41.3498,41.3131,41.3314,135200.0
2013-06-25 11:15:00,44.99,45.0,44.91,44.91,130800.0,41.3406,41.3498,41.2671,41.2671,130800.0
2013-06-25 11:20:00,44.91,44.92,44.88,44.9,86400.0,41.2671,41.2763,41.2395,41.2579,86400.0
2013-06-25 11:25:00,44.88,44.91,44.88,44.91,137600.0,41.2395,41.2671,41.2395,41.2671,137600.0
2013-06-25 11:30:00,44.91,44.99,44.89,44.96,123600.0,41.2671,41.3406,41.2487,41.3131,123600.0
2013-06-25 11:35:00,44.95,45.02,44.95,45.01,107600.0,41.3039,41.3682,41.3039,41.359,107600.0
2013-06-25 11:40:00,45.02,45.09,45.01,45.09,218400.0,41.3682,41.4325,41.359,41.4325,218400.0
2013-06-25 11:45:00,45.09,45.09,45.0,45.05,130800.0,41.4325,41.4325,41.3498,41.3958,130800.0
2013-06-25 11:50:00,45.05,45.08,45.04,45.07,76000.0,41.3958,41.4233,41.3866,41.4141,76000.0
2013-06-25 11:55:00,45.07,45.11,45.02,45.04,344000.0,41.4141,41.4509,41.3682,41.3866,344000.0
2013-06-25 12:00:00,45.03,45.04,45.0,45.01,114000.0,41.3774,41.3866,41.3498,41.359,114000.0
2013-06-25 12:05:00,45.02,45.06,45.01,45.05,70400.0,41.3682,41.4049,41.359,41.3958,70400.0
2013-06-25 12:10:00,45.05,45.1,45.04,45.08,148000.0,41.3958,41.4417,41.3866,41.4233,148000.0
2013-06-25 12:15:00,45.09,45.13,45.08,45.1,72400.0,41.4325,41.4693,41.4233,41.4417,72400.0
2013-06-25 12:20:00,45.11,45.12,45.05,45.06,74800.0,41.4509,41.4601,41.3958,41.4049,74800.0
2013-06-25 12:25:00,45.07,45.07,45.02,45.04,68000.0,41.4141,41.4141,41.3682,41.3866,68000.0
2013-06-25 12:30:00,45.05,45.12,45.05,45.1,61200.0,41.3958,41.4601,41.3958,41.4417,61200.0
2013-06-25 12:35:00,45.1,45.1,45.04,45.06,46400.0,41.4417,41.4417,41.3866,41.4049,46400.0
2013-06-25 12:40:00,45.06,45.07,45.04,45.05,56000.0,41.4049,41.4141,41.3866,41.3958,56000.0
2013-06-25 12:45:00,45.05,45.07,45.0,45.0,62400.0,41.3958,41.4141,41.3498,41.3498,62400.0
2013-06-25 12:50:00,45.0,45.06,45.0,45.06,72400.0,41.3498,41.4049,41.3498,41.4049,72400.0
2013-06-25 12:55:00,45.07,45.08,45.04,45.04,60400.0,41.4141,41.4233,41.3866,41.3866,60400.0
2013-06-25 13:00:00,45.05,45.15,45.05,45.13,102800.0,41.3958,41.4876,41.3958,41.4693,102800.0
2013-06-25 13:05:00,45.11,45.11,45.02,45.02,84400.0,41.4509,41.4509,41.3682,41.3682,84400.0
2013-06-25 13:10:00,45.02,45.05,45.01,45.04,64000.0,41.3682,41.3958,41.359,41.3866,64000.0
2013-06-25 13:15:00,45.06,45.06,45.01,45.03,108800.0,41.4049,41.4049,41.359,41.3774,108800.0
2013-06-25 13:20:00,45.02,45.06,45.01,45.05,201200.0,41.3682,41.4049,41.359,41.3958,201200.0
2013-06-25 13:25:00,45.04,45.09,45.03,45.06,97200.0,41.3866,41.4325,41.3774,41.4049,97200.0
2013-06-25 13:30:00,45.06,45.06,45.01,45.04,81200.0,41.4049,41.4049,41.359,41.3866,81200.0
2013-06-25 13:35:00,45.04,45.09,45.04,45.09,66800.0,41.3866,41.4325,41.3866,41.4325,66800.0
2013-06-25 13:40:00,45.09,45.18,45.08,45.15,129600.0,41.4325,41.5152,41.4233,41.4876,129600.0
2013-06-25 13:45:00,45.14,45.27,45.13,45.27,177600.0,41.4785,41.5979,41.4693,41.5979,177600.0
2013-06-25 13:50:00,45.26,45.26,45.2,45.2,117600.0,41.5887,41.5887,41.5336,41.5336,117600.0
2013-06-25 13:55:00,45.2,45.2,45.08,45.08,100400.0,41.5336,41.5336,41.4233,41.4233,100400.0
2013-06-25 14:00:00,45.08,45.09,45.05,45.06,165600.0,41.4233,41.4325,41.3958,41.4049,165600.0
2013-06-25 14:05:00,45.06,45.08,45.05,45.07,100800.0,41.4049,41.4233,41.3958,41.4141,100800.0
2013-06-25 14:10:00,45.08,45.19,45.05,45.17,108800.0,41.4233,41.5244,41.3958,41.506,108800.0
2013-06-25 14:15:00,45.16,45.23,45.14,45.2,126400.0,41.4968,41.5612,41.4785,41.5336,126400.0
2013-06-25 14:20:00,45.2,45.2,45.13,45.16,87200.0,41.5336,41.5336,41.4693,41.4968,87200.0
2013-06-25 14:25:00,45.16,45.17,45.08,45.13,99600.0,41.4968,41.506,41.4233,41.4693,99600.0
2013-06-25 14:30:00,45.13,45.19,45.11,45.18,79600.0,41.4693,41.5244,41.4509,41.5152,79600.0
2013-06-25 14:35:00,45.18,45.19,45.16,45.17,124800.0,41.5152,41.5244,41.4968,41.506,124800.0
2013-06-25 14:40:00,45.17,45.2,45.15,45.16,88400.0,41.506,41.5336,41.4876,41.4968,88400.0
2013-06-25 14:45:00,45.16,45.18,45.14,45.15,70400.0,41.4968,41.5152,41.4785,41.4876,70400.0
2013-06-25 14:50:00,45.15,45.17,45.14,45.15,57200.0,41.4876,41.506,41.4785,41.4876,57200.0
2013-06-25 14:55:00,45.15,45.16,45.07,45.08,98800.0,41.4876,41.4968,41.4141,41.4233,98800.0
2013-06-25 15:00:00,45.08,45.17,45.08,45.15,108400.0,41.4233,41.506,41.4233,41.4876,108400.0
2013-06-25 15:05:00,45.15,45.19,45.14,45.15,117600.0,41.4876,41.5244,41.4785,41.4876,117600.0
2013-06-25 15:10:00,45.16,45.17,45.15,45.15,63600.0,41.4968,41.506,41.4876,41.4876,63600.0
2013-06-25 15:15:00,45.15,45.22,45.15,45.17,111600.0,41.4876,41.552,41.4876,41.506,111600.0
2013-06-25 15:20:00,45.17,45.27,45.17,45.26,154800.0,41.506,41.5979,41.506,41.5887,154800.0
2013-06-25 15:25:00,45.26,45.3,45.25,45.29,232000.0,41.5887,41.6255,41.5795,41.6163,232000.0
2013-06-25 15:30:00,45.28,45.3,45.26,45.27,142400.0,41.6071,41.6255,41.5887,41.5979,142400.0
2013-06-25 15:35:00,45.27,45.33,45.27,45.3,190000.0,41.5979,41.653,41.5979,41.6255,190000.0
2013-06-25 15:40:00,45.31,45.35,45.23,45.28,191200.0,41.6347,41.6714,41.5612,41.6071,191200.0
2013-06-25 15:45:00,45.28,45.29,45.22,45.25,252800.0,41.6071,41.6163,41.552,41.5795,252800.0
2013-06-25 15:50:00,45.25,45.32,45.21,45.27,346800.0,41.5795,41.6439,41.5428,41.5979,346800.0
2013-06-25 15:55:00,45.26,45.26,45.12,45.13,889200.0,41.5887,41.5887,41.4601,41.4693,889200.0
2013-06-26 09:30:00,45.47,45.5,45.33,45.37,236800.0,41.7817,41.8092,41.653,41.6898,236800.0
2013-06-26 09:35:00,45.35,45.4,45.2,45.26,164000.0,41.6714,41.7174,41.5336,41.5887,164000.0
2013-06-26 09:40:00,45.26,45.28,45.21,45.22,184800.0,41.5887,41.6071,41.5428,41.552,184800.0
2013-06-26 09:45:00,45.22,45.27,45.12,45.24,128000.0,41.552,41.5979,41.4601,41.5703,128000.0
2013-06-26 09:50:00,45.24,45.34,45.24,45.33,93600.0,41.5703,41.6622,41.5703,41.653,93600.0
2013-06-26 09:55:00,45.34,45.38,45.29,45.36,140400.0,41.6622,41.699,41.6163,41.6806,140400.0
2013-06-26 10:00:00,45.38,45.45,45.35,45.36,171600.0,41.699,41.7633,41.6714,41.6806,171600.0
2013-06-26 10:05:00,45.36,45.39,45.26,45.3,248400.0,41.6806,41.7082,41.5887,41.6255,248400.0
2013-06-26 10:10:00,45.3,45.31,45.22,45.26,145600.0,41.6255,41.6347,41.552,41.5887,145600.0
2013-06-26 10:15:00,45.26,45.33,45.23,45.3,87600.0,41.5887,41.653,41.5612,41.6255,87600.0
2013-06-26 10:20:00,45.3,45.38,45.29,45.32,63200.0,41.6255,41.699,41.6163,41.6439,63200.0
2013-06-26 10:25:00,45.34,45.38,45.28,45.28,76400.0,41.6622,41.699,41.6071,41.6071,76400.0
2013-06-26 10:30:00,45.29,45.34,45.28,45.29,78400.0,41.6163,41.6622,41.6071,41.6163,78400.0
2013-06-26 10:35:00,45.28,45.38,45.27,45.35,98800.0,41.6071,41.699,41.5979,41.6714,98800.0
2013-06-26 10:40:00,45.36,45.41,45.33,45.37,80400.0,41.6806,41.7266,41.653,41.6898,80400.0
2013-06-26 10:45:00,45.38,45.44,45.37,45.42,70400.0,41.699,41.7541,41.6898,41.7357,70400.0
2013-06-26 10:50:00,45.42,45.49,45.41,45.47,186000.0,41.7357,41.8001,41.7266,41.7817,186000.0
2013-06-26 10:55:00,45.47,45.55,45.46,45.5,284000.0,41.7817,41.8552,41.7725,41.8092,284000.0
2013-06-26 11:00:00,45.5,45.52,45.46,45.5,163200.0,41.8092,41.8276,41.7725,41.8092,163200.0
2013-06-26 11:05:00,45.49,45.52,45.42,45.43,198400.0,41.8001,41.8276,41.7357,41.7449,198400.0
2013-06-26 11:10:00,45.44,45.51,45.43,45.51,140400.0,41.7541,41.8184,41.7449,41.8184,140400.0
2013-06-26 11:15:00,45.51,45.56,45.46,45.48,68000.0,41.8184,41.8644,41.7725,41.7909,68000.0
2013-06-26 11:20:00,45.48,45.5,45.45,45.46,76000.0,41.7909,41.8092,41.7633,41.7725,76000.0
2013-06-26 11:25:00,45.46,45.5,45.43,45.49,120400.0,41.7725,41.8092,41.7449,41.8001,120400.0
2013-06-26 11:30:00,45.48,45.5,45.46,45.48,44000.0,41.7909,41.8092,41.7725,41.7909,44000.0
2013-06-26 11:35:00,45.48,45.49,45.42,45.46,90400.0,41.7909,41.8001,41.7357,41.7725,90400.0
2013-06-26 11:40:00,45.45,45.49,45.44,45.46,54400.0,41.7633,41.8001,41.7541,41.7725,54400.0
2013-06-26 11:45:00,45.45,45.49,45.45,45.49,102000.0,41.7633,41.8001,41.7633,41.8001,102000.0
2013-06-26 11:50:00,45.49,45.49,45.46,45.47,47200.0,41.8001,41.8001,41.7725,41.7817,47200.0
2013-06-26 11:55:00,45.46,45.48,45.44,45.45,73200.0,41.7725,41.7909,41.7541,41.7633,73200.0
2013-06-26 12:00:00,45.44,45.56,45.43,45.53,177600.0,41.7541,41.8644,41.7449,41.8368,177600.0
2013-06-26 12:05:00,45.53,45.54,45.47,45.52,59200.0,41.8368,41.846,41.7817,41.8276,59200.0
2013-06-26 12:10:00,45.52,45.54,45.51,45.53,48400.0,41.8276,41.846,41.8184,41.8368,48400.0
2013-06-26 12:15:00,45.54,45.58,45.53,45.56,92800.0,41.846,41.8828,41.8368,41.8644,92800.0
2013-06-26 12:20:00,45.56,45.58,45.49,45.5,66400.0,41.8644,41.8828,41.8001,41.8092,66400.0
2013-06-26 12:25:00,45.51,45.57,45.51,45.56,57600.0,41.8184,41.8736,41.8184,41.8644,57600.0
2013-06-26 12:30:00,45.55,45.56,45.52,45.54,90000.0,41.8552,41.8644,41.8276,41.846,90000.0
2013-06-26 12:35:00,45.54,45.57,45.52,45.57,128800.0,41.846,41.8736,41.8276,41.8736,128800.0
2013-06-26 12:40:00,45.56,45.59,45.52,45.53,103200.0,41.8644,41.8919,41.8276,41.8368,103200.0
2013-06-26 12:45:00,45.54,45.59,45.54,45.57,84800.0,41.846,41.8919,41.846,41.8736,84800.0
2013-06-26 12:50:00,45.57,45.58,45.54,45.55,48400.0,41.8736,41.8828,41.846,41.8552,48400.0
2013-06-26 12:55:00,45.54,45.59,45.52,45.59,83200.0,41.846,41.8919,41.8276,41.8919,83200.0
2013-06-26 13:00:00,45.59,45.61,45.56,45.56,129600.0,41.8919,41.9103,41.8644,41.8644,129600.0
2013-06-26 13:05:00,45.57,45.6,45.57,45.58,78800.0,41.8736,41.9011,41.8736,41.8828,78800.0
2013-06-26 13:10:00,45.59,45.65,45.58,45.64,96400.0,41.8919,41.9471,41.8828,41.9379,96400.0
2013-06-26 13:15:00,45.64,45.67,45.63,45.63,67600.0,41.9379,41.9655,41.9287,41.9287,67600.0
2013-06-26 13:20:00,45.63,45.66,45.61,45.66,54800.0,41.9287,41.9563,41.9103,41.9563,54800.0
2013-06-26 13:25:00,45.65,45.7,45.62,45.7,152800.0,41.9471,41.993,41.9195,41.993,152800.0
2013-06-26 13:30:00,45.69,45.7,45.63,45.66,110800.0,41.9838,41.993,41.9287,41.9563,110800.0
2013-06-26 13:35:00,45.66,45.74,45.64,45.7,129200.0,41.9563,42.0298,41.9379,41.993,129200.0
2013-06-26 13:40:00,45.68,45.71,45.61,45.63,89600.0,41.9746,42.0022,41.9103,41.9287,89600.0
2013-06-26 13:45:00,45.63,45.72,45.61,45.63,135200.0,41.9287,42.0114,41.9103,41.9287,135200.0
2013-06-26 13:50:00,45.64,45.68,45.61,45.65,63200.0,41.9379,41.9746,41.9103,41.9471,63200.0
2013-06-26 13:55:00,45.65,45.68,45.64,45.66,38000.0,41.9471,41.9746,41.9379,41.9563,38000.0
2013-06-26 14:00:00,45.66,45.7,45.65,45.67,145200.0,41.9563,41.993,41.9471,41.9655,145200.0
2013-06-26 14:05:00,45.67,45.73,45.65,45.68,113200.0,41.9655,42.0206,41.9471,41.9746,113200.0
2013-06-26 14:10:00,45.68,45.7,45.66,45.68,280400.0,41.9746,41.993,41.9563,41.9746,280400.0
2013-06-26 14:15:00,45.67,45.71,45.67,45.7,68800.0,41.9655,42.0022,41.9655,41.993,68800.0
2013-06-26 14:20:00,45.7,45.72,45.66,45.7,100400.0,41.993,42.0114,41.9563,41.993,100400.0
2013-06-26 14:25:00,45.7,45.71,45.67,45.67,40000.0,41.993,42.0022,41.9655,41.9655,40000.0
2013-06-26 14:30:00,45.68,45.7,45.65,45.66,128400.0,41.9746,41.993,41.9471,41.9563,128400.0
2013-06-26 14:35:00,45.66,45.71,45.66,45.69,91600.0,41.9563,42.0022,41.9563,41.9838,91600.0
2013-06-26 14:40:00,45.69,45.73,45.67,45.7,61200.0,41.9838,42.0206,41.9655,41.993,61200.0
2013-06-26 14:45:00,45.68,45.7,45.66,45.68,64400.0,41.9746,41.993,41.9563,41.9746,64400.0
2013-06-26 14:50:00,45.68,45.7,45.66,45.69,62800.0,41.9746,41.993,41.9563,41.9838,62800.0
2013-06-26 14:55:00,45.68,45.68,45.62,45.63,39600.0,41.9746,41.9746,41.9195,41.9287,39600.0
2013-06-26 15:00:00,45.63,45.72,45.63,45.67,67200.0,41.9287,42.0114,41.9287,41.9655,67200.0
2013-06-26 15:05:00,45.67,45.7,45.67,45.68,108400.0,41.9655,41.993,41.9655,41.9746,108400.0
2013-06-26 15:10:00,45.69,45.74,45.68,45.72,75200.0,41.9838,42.0298,41.9746,42.0114,75200.0
2013-06-26 15:15:00,45.71,45.73,45.69,45.72,128800.0,42.0022,42.0206,41.9838,42.0114,128800.0
2013-06-26 15:20:00,45.71,45.76,45.69,45.73,174000.0,42.0022,42.0482,41.9838,42.0206,174000.0
2013-06-26 15:25:00,45.73,45.75,45.7,45.74,158400.0,42.0206,42.039,41.993,42.0298,158400.0
2013-06-26 15:30:00,45.74,45.79,45.74,45.76,160800.0,42.0298,42.0757,42.0298,42.0482,160800.0
2013-06-26 15:35:00,45.76,45.77,45.75,45.77,124400.0,42.0482,42.0573,42.039,42.0573,124400.0
2013-06-26 15:40:00,45.76,45.77,45.72,45.74,292800.0,42.0482,42.0573,42.0114,42.0298,292800.0
2013-06-26 15:45:00,45.73,45.74,45.63,45.71,325200.0,42.0206,42.0298,41.9287,42.0022,325200.0
2013-06-26 15:50:00,45.71,45.75,45.7,45.73,257200.0,42.0022,42.039,41.993,42.0206,257200.0
2013-06-26 15:55:00,45.73,45.73,45.65,45.67,532800.0,42.0206,42.0206,41.9471,41.9655,532800.0
2013-06-27 09:30:00,45.86,45.95,45.66,45.76,448800.0,42.14,42.2227,41.9563,42.0482,448800.0
2013-06-27 09:35:00,45.75,45.76,45.63,45.74,184000.0,42.039,42.0482,41.9287,42.0298,184000.0
2013-06-27 09:40:00,45.75,45.82,45.75,45.81,139600.0,42.039,42.1033,42.039,42.0941,139600.0
2013-06-27 09:45:00,45.81,45.86,45.79,45.8,197200.0,42.0941,42.14,42.0757,42.0849,197200.0
2013-06-27 09:50:00,45.8,45.8,45.68,45.7,211200.0,42.0849,42.0849,41.9746,41.993,211200.0
2013-06-27 09:55:00,45.69,45.73,45.65,45.65,170800.0,41.9838,42.0206,41.9471,41.9471,170800.0
2013-06-27 10:00:00,45.65,45.72,45.65,45.68,155200.0,41.9471,42.0114,41.9471,41.9746,155200.0
2013-06-27 10:05:00,45.68,45.75,45.68,45.72,133600.0,41.9746,42.039,41.9746,42.0114,133600.0
2013-06-27 10:10:00,45.74,45.78,45.73,45.77,87200.0,42.0298,42.0665,42.0206,42.0573,87200.0
2013-06-27 10:15:00,45.76,45.8,45.74,45.78,237600.0,42.0482,42.0849,42.0298,42.0665,237600.0
2013-06-27 10:20:00,45.78,45.84,45.78,45.83,180000.0,42.0665,42.1217,42.0665,42.1125,180000.0
2013-06-27 10:25:00,45.83,45.91,45.83,45.9,158800.0,42.1125,42.186,42.1125,42.1768,158800.0
2013-06-27 10:30:00,45.91,46.0,45.9,45.99,250400.0,42.186,42.2687,42.1768,42.2595,250400.0
2013-06-27 10:35:00,45.99,46.02,45.97,46.01,188400.0,42.2595,42.2871,42.2411,42.2779,188400.0
2013-06-27 10:40:00,46.02,46.07,45.94,45.94,177200.0,42.2871,42.333,42.2136,42.2136,177200.0
2013-06-27 10:45:00,45.95,45.97,45.92,45.94,91600.0,42.2227,42.2411,42.1952,42.2136,91600.0
2013-06-27 10:50:00,45.94,45.98,45.91,45.98,67600.0,42.2136,42.2503,42.186,42.2503,67600.0
2013-06-27 10:55:00,45.97,46.02,45.97,46.01,118800.0,42.2411,42.2871,42.2411,42.2779,118800.0
2013-06-27 11:00:00,46.0,46.07,45.98,46.07,154800.0,42.2687,42.333,42.2503,42.333,154800.0
2013-06-27 11:05:00,46.06,46.16,46.06,46.08,250400.0,42.3238,42.4157,42.3238,42.3422,250400.0
2013-06-27 11:10:00,46.07,46.08,45.99,45.99,76800.0,42.333,42.3422,42.2595,42.2595,76800.0
2013-06-27 11:15:00,46.0,46.04,45.95,45.99,119200.0,42.2687,42.3054,42.2227,42.2595,119200.0
2013-06-27 11:20:00,45.99,46.02,45.96,45.99,182000.0,42.2595,42.2871,42.2319,42.2595,182000.0
2013-06-27 11:25:00,45.99,46.0,45.88,45.89,202400.0,42.2595,42.2687,42.1584,42.1676,202400.0
2013-06-27 11:30:00,45.88,45.9,45.87,45.87,62000.0,42.1584,42.1768,42.1492,42.1492,62000.0
2013-06-27 11:35:00,45.88,45.93,45.88,45.93,136800.0,42.1584,42.2044,42.1584,42.2044,136800.0
2013-06-27 11:40:00,45.93,46.04,45.93,46.0,110000.0,42.2044,42.3054,42.2044,42.2687,110000.0
2013-06-27 11:45:00,46.0,46.04,46.0,46.02,74400.0,42.2687,42.3054,42.2687,42.2871,74400.0
2013-06-27 11:50:00,46.03,46.08,46.01,46.06,89600.0,42.2963,42.3422,42.2779,42.3238,89600.0
2013-06-27 11:55:00,46.06,46.07,46.03,46.03,115600.0,42.3238,42.333,42.2963,42.2963,115600.0
2013-06-27 12:00:00,46.03,46.05,46.0,46.02,141600.0,42.2963,42.3146,42.2687,42.2871,141600.0
2013-06-27 12:05:00,46.02,46.05,45.99,46.04,83600.0,42.2871,42.3146,42.2595,42.3054,83600.0
2013-06-27 12:10:00,46.02,46.05,46.02,46.05,68000.0,42.2871,42.3146,42.2871,42.3146,68000.0
2013-06-27 12:15:00,46.06,46.1,46.03,46.09,122400.0,42.3238,42.3606,42.2963,42.3514,122400.0
2013-06-27 12:20:00,46.1,46.11,45.98,46.0,92800.0,42.3606,42.3698,42.2503,42.2687,92800.0
2013-06-27 12:25:00,46.01,46.06,45.99,46.06,118400.0,42.2779,42.3238,42.2595,42.3238,118400.0
2013-06-27 12:30:00,46.06,46.07,46.02,46.07,85200.0,42.3238,42.333,42.2871,42.333,85200.0
2013-06-27 12:35:00,46.06,46.14,46.04,46.14,102800.0,42.3238,42.3973,42.3054,42.3973,102800.0
2013-06-27 12:40:00,46.14,46.21,46.13,46.16,150000.0,42.3973,42.4617,42.3881,42.4157,150000.0
2013-06-27 12:45:00,46.16,46.18,46.1,46.16,118400.0,42.4157,42.4341,42.3606,42.4157,118400.0
2013-06-27 12:50:00,46.17,46.19,46.16,46.17,74800.0,42.4249,42.4433,42.4157,42.4249,74800.0
2013-06-27 12:55:00,46.19,46.24,46.18,46.2,112000.0,42.4433,42.4892,42.4341,42.4525,112000.0
2013-06-27 13:00:00,46.2,46.24,46.16,46.24,130400.0,42.4525,42.4892,42.4157,42.4892,130400.0
2013-06-27 13:05:00,46.24,46.24,46.19,46.21,61200.0,42.4892,42.4892,42.4433,42.4617,61200.0
2013-06-27 13:10:00,46.21,46.23,46.19,46.19,106800.0,42.4617,42.48,42.4433,42.4433,106800.0
2013-06-27 13:15:00,46.2,46.24,46.19,46.22,47600.0,42.4525,42.4892,42.4433,42.4708,47600.0
2013-06-27 13:20:00,46.21,46.22,46.18,46.19,48000.0,42.4617,42.4708,42.4341,42.4433,48000.0
2013-06-27 13:25:00,46.19,46.24,46.19,46.19,57600.0,42.4433,42.4892,42.4433,42.4433,57600.0
2013-06-27 13:30:00,46.19,46.22,46.16,46.21,252800.0,42.4433,42.4708,42.4157,42.4617,252800.0
2013-06-27 13:35:00,46.21,46.23,46.18,46.21,92800.0,42.4617,42.48,42.4341,42.4617,92800.0
2013-06-27 13:40:00,46.21,46.21,46.15,46.15,47200.0,42.4617,42.4617,42.4065,42.4065,47200.0
2013-06-27 13:45:00,46.15,46.21,46.15,46.21,76000.0,42.4065,42.4617,42.4065,42.4617,76000.0
2013-06-27 13:50:00,46.21,46.23,46.17,46.21,108400.0,42.4617,42.48,42.4249,42.4617,108400.0
2013-06-27 13:55:00,46.2,46.2,46.14,46.19,93200.0,42.4525,42.4525,42.3973,42.4433,93200.0
2013-06-27 14:00:00,46.19,46.2,46.16,46.18,107600.0,42.4433,42.4525,42.4157,42.4341,107600.0
2013-06-27 14:05:00,46.19,46.19,46.11,46.12,114400.0,42.4433,42.4433,42.3698,42.379,114400.0
2013-06-27 14:10:00,46.11,46.13,46.08,46.13,98800.0,42.3698,42.3881,42.3422,42.3881,98800.0
2013-06-27 14:15:00,46.13,46.15,46.11,46.14,57200.0,42.3881,42.4065,42.3698,42.3973,57200.0
2013-06-27 14:20:00,46.14,46.18,46.13,46.16,136400.0,42.3973,42.4341,42.3881,42.4157,136400.0
2013-06-27 14:25:00,46.15,46.21,46.13,46.21,131600.0,42.4065,42.4617,42.3881,42.4617,131600.0
2013-06-27 14:30:00,46.21,46.25,46.21,46.23,99200.0,42.4617,42.4984,42.4617,42.48,99200.0
2013-06-27 14:35:00,46.23,46.24,46.19,46.21,95600.0,42.48,42.4892,42.4433,42.4617,95600.0
2013-06-27 14:40:00,46.21,46.23,46.19,46.2,102800.0,42.4617,42.48,42.4433,42.4525,102800.0
2013-06-27 14:45:00,46.2,46.24,46.18,46.22,103600.0,42.4525,42.4892,42.4341,42.4708,103600.0
2013-06-27 14:50:00,46.23,46.25,46.22,46.23,80400.0,42.48,42.4984,42.4708,42.48,80400.0
2013-06-27 14:55:00,46.23,46.25,46.22,46.22,69200.0,42.48,42.4984,42.4708,42.4708,69200.0
2013-06-27 15:00:00,46.22,46.23,46.19,46.2,67600.0,42.4708,42.48,42.4433,42.4525,67600.0
2013-06-27 15:05:00,46.21,46.23,46.12,46.14,133600.0,42.4617,42.48,42.379,42.3973,133600.0
2013-06-27 15:10:00,46.15,46.17,46.14,46.15,73600.0,42.4065,42.4249,42.3973,42.4065,73600.0
2013-06-27 15:15:00,46.16,46.17,46.13,46.13,122400.0,42.4157,42.4249,42.3881,42.3881,122400.0
2013-06-27 15:20:00,46.13,46.15,46.1,46.13,134000.0,42.3881,42.4065,42.3606,42.3881,134000.0
2013-06-27 15:25:00,46.13,46.18,46.12,46.18,116000.0,42.3881,42.4341,42.379,42.4341,116000.0
2013-06-27 15:30:00,46.18,46.2,46.13,46.13,160800.0,42.4341,42.4525,42.3881,42.3881,160800.0
2013-06-27 15:35:00,46.13,46.17,46.11,46.13,190800.0,42.3881,42.4249,42.3698,42.3881,190800.0
2013-06-27 15:40:00,46.13,46.13,46.09,46.12,177200.0,42.3881,42.3881,42.3514,42.379,177200.0
2013-06-27 15:45:00,46.12,46.13,46.09,46.11,253600.0,42.379,42.3881,42.3514,42.3698,253600.0
2013-06-27 15:50:00,46.1,46.13,46.08,46.13,187600.0,42.3606,42.3881,42.3422,42.3881,187600.0
2013-06-27 15:55:00,46.13,46.14,46.06,46.08,386400.0,42.3881,42.3973,42.3238,42.3422,386400.0
2013-06-28 09:30:00,46.1,46.16,46.06,46.08,219600.0,42.3606,42.4157,42.3238,42.3422,219600.0
2013-06-28 09:35:00,46.08,46.12,46.01,46.06,72800.0,42.3422,42.379,42.2779,42.3238,72800.0
2013-06-28 09:40:00,46.05,46.09,45.89,45.94,102800.0,42.3146,42.3514,42.1676,42.2136,102800.0
2013-06-28 09:45:00,45.89,45.96,45.82,45.96,150000.0,42.1676,42.2319,42.1033,42.2319,150000.0
2013-06-28 09:50:00,45.96,45.96,45.77,45.77,74400.0,42.2319,42.2319,42.0573,42.0573,74400.0
2013-06-28 09:55:00,45.76,45.82,45.63,45.65,247200.0,42.0482,42.1033,41.9287,41.9471,247200.0
2013-06-28 10:00:00,45.65,45.68,45.63,45.65,136800.0,41.9471,41.9746,41.9287,41.9471,136800.0
2013-06-28 10:05:00,45.65,45.66,45.56,45.63,380400.0,41.9471,41.9563,41.8644,41.9287,380400.0
2013-06-28 10:10:00,45.64,45.67,45.6,45.64,190400.0,41.9379,41.9655,41.9011,41.9379,190400.0
2013-06-28 10:15:00,45.63,45.68,45.63,45.68,41200.0,41.9287,41.9746,41.9287,41.9746,41200.0
2013-06-28 10:20:00,45.67,45.68,45.63,45.68,63600.0,41.9655,41.9746,41.9287,41.9746,63600.0
2013-06-28 10:25:00,45.68,45.77,45.66,45.75,128400.0,41.9746,42.0573,41.9563,42.039,128400.0
2013-06-28 10:30:00,45.75,45.81,45.74,45.77,48000.0,42.039,42.0941,42.0298,42.0573,48000.0
2013-06-28 10:35:00,45.78,45.86,45.78,45.86,63600.0,42.0665,42.14,42.0665,42.14,63600.0
2013-06-28 10:40:00,45.84,45.85,45.77,45.81,29200.0,42.1217,42.1309,42.0573,42.0941,29200.0
2013-06-28 10:45:00,45.8,45.8,45.7,45.74,78800.0,42.0849,42.0849,41.993,42.0298,78800.0
2013-06-28 10:50:00,45.75,45.81,45.74,45.81,42000.0,42.039,42.0941,42.0298,42.0941,42000.0
2013-06-28 10:55:00,45.81,45.86,45.81,45.83,44800.0,42.0941,42.14,42.0941,42.1125,44800.0
2013-06-28 11:00:00,45.82,45.85,45.79,45.84,35200.0,42.1033,42.1309,42.0757,42.1217,35200.0
2013-06-28 11:05:00,45.85,45.86,45.81,45.83,92800.0,42.1309,42.14,42.0941,42.1125,92800.0
2013-06-28 11:10:00,45.84,45.92,45.83,45.88,80800.0,42.1217,42.1952,42.1125,42.1584,80800.0
2013-06-28 11:15:00,45.9,45.93,45.85,45.86,102400.0,42.1768,42.2044,42.1309,42.14,102400.0
2013-06-28 11:20:00,45.85,45.93,45.85,45.86,50400.0,42.1309,42.2044,42.1309,42.14,50400.0
2013-06-28 11:25:00,45.86,45.91,45.85,45.88,126800.0,42.14,42.186,42.1309,42.1584,126800.0
2013-06-28 11:30:00,45.88,45.9,45.82,45.82,54400.0,42.1584,42.1768,42.1033,42.1033,54400.0
2013-06-28 11:35:00,45.81,45.88,45.81,45.86,48400.0,42.0941,42.1584,42.0941,42.14,48400.0
2013-06-28 11:40:00,45.84,45.84,45.79,45.81,48400.0,42.1217,42.1217,42.0757,42.0941,48400.0
2013-06-28 11:45:00,45.8,45.91,45.8,45.88,173200.0,42.0849,42.186,42.0849,42.1584,173200.0
2013-06-28 11:50:00,45.88,45.91,45.83,45.84,405200.0,42.1584,42.186,42.1125,42.1217,405200.0
2013-06-28 11:55:00,45.85,45.87,45.83,45.85,143600.0,42.1309,42.1492,42.1125,42.1309,143600.0
2013-06-28 12:00:00,45.86,45.88,45.83,45.85,88800.0,42.14,42.1584,42.1125,42.1309,88800.0
2013-06-28 12:05:00,45.86,45.87,45.83,45.85,130000.0,42.14,42.1492,42.1125,42.1309,130000.0
2013-06-28 12:10:00,45.85,45.9,45.83,45.88,113200.0,42.1309,42.1768,42.1125,42.1584,113200.0
2013-06-28 12:15:00,45.88,45.88,45.76,45.76,127200.0,42.1584,42.1584,42.0482,42.0482,127200.0
2013-06-28 12:20:00,45.75,45.77,45.67,45.74,51200.0,42.039,42.0573,41.9655,42.0298,51200.0
2013-06-28 12:25:00,45.71,45.73,45.69,45.73,24000.0,42.0022,42.0206,41.9838,42.0206,24000.0
2013-06-28 12:30:00,45.74,45.82,45.69,45.75,182800.0,42.0298,42.1033,41.9838,42.039,182800.0
2013-06-28 12:35:00,45.74,45.83,45.74,45.81,211600.0,42.0298,42.1125,42.0298,42.0941,211600.0
2013-06-28 12:40:00,45.81,45.87,45.77,45.83,169600.0,42.0941,42.1492,42.0573,42.1125,169600.0
2013-06-28 12:45:00,45.83,45.88,45.82,45.88,109600.0,42.1125,42.1584,42.1033,42.1584,109600.0
2013-06-28 12:50:00,45.88,45.89,45.85,45.88,36000.0,42.1584,42.1676,42.1309,42.1584,36000.0
2013-06-28 12:55:00,45.87,45.88,45.82,45.82,58800.0,42.1492,42.1584,42.1033,42.1033,58800.0
2013-06-28 13:00:00,45.82,45.86,45.81,45.84,154000.0,42.1033,42.14,42.0941,42.1217,154000.0
2013-06-28 13:05:00,45.84,45.89,45.83,45.89,97600.0,42.1217,42.1676,42.1125,42.1676,97600.0
2013-06-28 13:10:00,45.87,45.91,45.87,45.88,32000.0,42.1492,42.186,42.1492,42.1584,32000.0
2013-06-28 13:15:00,45.88,45.92,45.88,45.92,27200.0,42.1584,42.1952,42.1584,42.1952,27200.0
2013-06-28 13:20:00,45.91,45.91,45.87,45.9,43200.0,42.186,42.186,42.1492,42.1768,43200.0
2013-06-28 13:25:00,45.9,45.9,45.88,45.89,32000.0,42.1768,42.1768,42.1584,42.1676,32000.0
2013-06-28 13:30:00,45.88,45.89,45.88,45.88,125600.0,42.1584,42.1676,42.1584,42.1584,125600.0
2013-06-28 13:35:00,45.89,45.9,45.87,45.88,63600.0,42.1676,42.1768,42.1492,42.1584,63600.0
2013-06-28 13:40:00,45.89,45.91,45.87,45.88,96000.0,42.1676,42.186,42.1492,42.1584,96000.0
2013-06-28 13:45:00,45.89,45.91,45.88,45.88,42800.0,42.1676,42.186,42.1584,42.1584,42800.0
2013-06-28 13:50:00,45.88,46.05,45.88,46.03,190800.0,42.1584,42.3146,42.1584,42.2963,190800.0
2013-06-28 13:55:00,46.04,46.04,45.97,46.01,50000.0,42.3054,42.3054,42.2411,42.2779,50000.0
2013-06-28 14:00:00,46.0,46.06,45.97,46.05,170400.0,42.2687,42.3238,42.2411,42.3146,170400.0
2013-06-28 14:05:00,46.05,46.13,46.02,46.12,297600.0,42.3146,42.3881,42.2871,42.379,297600.0
2013-06-28 14:10:00,46.13,46.13,46.11,46.12,156000.0,42.3881,42.3881,42.3698,42.379,156000.0
2013-06-28 14:15:00,46.12,46.18,46.1,46.17,207600.0,42.379,42.4341,42.3606,42.4249,207600.0
2013-06-28 14:20:00,46.17,46.18,46.1,46.12,124800.0,42.4249,42.4341,42.3606,42.379,124800.0
2013-06-28 14:25:00,46.13,46.14,46.09,46.12,147200.0,42.3881,42.3973,42.3514,42.379,147200.0
2013-06-28 14:30:00,46.12,46.13,46.03,46.03,82400.0,42.379,42.3881,42.2963,42.2963,82400.0
2013-06-28 14:35:00,46.03,46.04,45.98,46.0,57200.0,42.2963,42.3054,42.2503,42.2687,57200.0
2013-06-28 14:40:00,46.0,46.0,45.91,45.93,48800.0,42.2687,42.2687,42.186,42.2044,48800.0
2013-06-28 14:45:00,45.93,45.94,45.89,45.89,54400.0,42.2044,42.2136,42.1676,42.1676,54400.0
2013-06-28 14:50:00,45.9,45.9,45.81,45.82,168800.0,42.1768,42.1768,42.0941,42.1033,168800.0
2013-06-28 14:55:00,45.81,45.82,45.77,45.81,113200.0,42.0941,42.1033,42.0573,42.0941,113200.0
2013-06-28 15:00:00,45.81,45.83,45.73,45.73,138400.0,42.0941,42.1125,42.0206,42.0206,138400.0
2013-06-28 15:05:00,45.73,45.77,45.71,45.74,106000.0,42.0206,42.0573,42.0022,42.0298,106000.0
2013-06-28 15:10:00,45.75,45.77,45.7,45.73,85200.0,42.039,42.0573,41.993,42.0206,85200.0
2013-06-28 15:15:00,45.74,45.78,45.72,45.76,107600.0,42.0298,42.0665,42.0114,42.0482,107600.0
2013-06-28 15:20:00,45.76,45.79,45.72,45.72,83200.0,42.0482,42.0757,42.0114,42.0114,83200.0
2013-06-28 15:25:00,45.72,45.79,45.71,45.77,86000.0,42.0114,42.0757,42.0022,42.0573,86000.0
2013-06-28 15:30:00,45.79,45.9,45.79,45.88,98800.0,42.0757,42.1768,42.0757,42.1584,98800.0
2013-06-28 15:35:00,45.89,45.89,45.81,45.85,90400.0,42.1676,42.1676,42.0941,42.1309,90400.0
2013-06-28 15:40:00,45.85,45.9,45.84,45.88,161200.0,42.1309,42.1768,42.1217,42.1584,161200.0
2013-06-28 15:45:00,45.88,45.93,45.79,45.79,199200.0,42.1584,42.2044,42.0757,42.0757,199200.0
2013-06-28 15:50:00,45.78,45.82,45.77,45.77,260400.0,42.0665,42.1033,42.0573,42.0573,260400.0
2013-06-28 15:55:00,45.78,45.78,45.65,45.65,492000.0,42.0665,42.0665,41.9471,41.9471,492000.0
2013-07-01 09:30:00,45.98,46.5,45.91,46.44,923600.0,42.2503,42.7281,42.186,42.673,923600.0
2013-07-01 09:35:00,46.46,46.54,46.38,46.51,400000.0,42.6914,42.7649,42.6179,42.7373,400000.0
2013-07-01 09:40:00,46.53,46.57,46.4,46.51,381600.0,42.7557,42.7925,42.6362,42.7373,381600.0
2013-07-01 09:45:00,46.51,46.6,46.51,46.6,279600.0,42.7373,42.82,42.7373,42.82,279600.0
2013-07-01 09:50:00,46.6,46.64,46.57,46.62,224800.0,42.82,42.8568,42.7925,42.8384,224800.0
2013-07-01 09:55:00,46.62,46.62,46.46,46.46,207600.0,42.8384,42.8384,42.6914,42.6914,207600.0
2013-07-01 10:00:00,46.46,46.68,46.46,46.6,332400.0,42.6914,42.8935,42.6914,42.82,332400.0
2013-07-01 10:05:00,46.62,46.68,46.58,46.64,241600.0,42.8384,42.8935,42.8016,42.8568,241600.0
2013-07-01 10:10:00,46.64,46.66,46.6,46.63,141200.0,42.8568,42.8752,42.82,42.8476,141200.0
2013-07-01 10:15:00,46.63,46.69,46.63,46.65,192400.0,42.8476,42.9027,42.8476,42.866,192400.0
2013-07-01 10:20:00,46.65,46.66,46.6,46.64,126800.0,42.866,42.8752,42.82,42.8568,126800.0
2013-07-01 10:25:00,46.65,46.66,46.55,46.59,109200.0,42.866,42.8752,42.7741,42.8108,109200.0
2013-07-01 10:30:00,46.59,46.6,46.57,46.6,78000.0,42.8108,42.82,42.7925,42.82,78000.0
2013-07-01 10:35:00,46.59,46.65,46.58,46.65,110800.0,42.8108,42.866,42.8016,42.866,110800.0
2013-07-01 10:40:00,46.65,46.67,46.59,46.63,88000.0,42.866,42.8843,42.8108,42.8476,88000.0
2013-07-01 10:45:00,46.63,46.71,46.62,46.67,134400.0,42.8476,42.9211,42.8384,42.8843,134400.0
2013-07-01 10:50:00,46.68,46.73,46.67,46.69,231200.0,42.8935,42.9395,42.8843,42.9027,231200.0
2013-07-01 10:55:00,46.68,46.73,46.68,46.68,76000.0,42.8935,42.9395,42.8935,42.8935,76000.0
2013-07-01 11:00:00,46.68,46.77,46.68,46.72,164400.0,42.8935,42.9762,42.8935,42.9303,164400.0
2013-07-01 11:05:00,46.72,46.77,46.68,46.74,139600.0,42.9303,42.9762,42.8935,42.9487,139600.0
2013-07-01 11:10:00,46.75,46.76,46.7,46.75,75200.0,42.9579,42.967,42.9119,42.9579,75200.0
2013-07-01 11:15:00,46.76,46.81,46.74,46.77,126000.0,42.967,43.013,42.9487,42.9762,126000.0
2013-07-01 11:20:00,46.78,46.79,46.73,46.74,70800.0,42.9854,42.9946,42.9395,42.9487,70800.0
2013-07-01 11:25:00,46.74,46.77,46.72,46.73,52000.0,42.9487,42.9762,42.9303,42.9395,52000.0
2013-07-01 11:30:00,46.73,46.76,46.71,46.73,48400.0,42.9395,42.967,42.9211,42.9395,48400.0
2013-07-01 11:35:00,46.73,46.73,46.65,46.68,98800.0,42.9395,42.9395,42.866,42.8935,98800.0
2013-07-01 11:40:00,46.69,46.74,46.66,46.73,60800.0,42.9027,42.9487,42.8752,42.9395,60800.0
2013-07-01 11:45:00,46.73,46.75,46.72,46.74,25200.0,42.9395,42.9579,42.9303,42.9487,25200.0
2013-07-01 11:50:00,46.74,46.74,46.65,46.65,58000.0,42.9487,42.9487,42.866,42.866,58000.0
2013-07-01 11:55:00,46.65,46.71,46.64,46.71,19200.0,42.866,42.9211,42.8568,42.9211,19200.0
2013-07-01 12:00:00,46.72,46.79,46.71,46.78,53600.0,42.9303,42.9946,42.9211,42.9854,53600.0
2013-07-01 12:05:00,46.78,46.83,46.77,46.83,63200.0,42.9854,43.0314,42.9762,43.0314,63200.0
2013-07-01 12:10:00,46.84,46.87,46.83,46.85,90000.0,43.0406,43.0681,43.0314,43.0497,90000.0
2013-07-01 12:15:00,46.85,46.85,46.76,46.77,54800.0,43.0497,43.0497,42.967,42.9762,54800.0
2013-07-01 12:20:00,46.75,46.76,46.7,46.7,47200.0,42.9579,42.967,42.9119,42.9119,47200.0
2013-07-01 12:25:00,46.71,46.72,46.66,46.67,32000.0,42.9211,42.9303,42.8752,42.8843,32000.0
2013-07-01 12:30:00,46.67,46.7,46.65,46.7,75200.0,42.8843,42.9119,42.866,42.9119,75200.0
2013-07-01 12:35:00,46.7,46.74,46.69,46.73,72400.0,42.9119,42.9487,42.9027,42.9395,72400.0
2013-07-01 12:40:00,46.73,46.74,46.68,46.68,26400.0,42.9395,42.9487,42.8935,42.8935,26400.0
2013-07-01 12:45:00,46.69,46.71,46.67,46.67,33200.0,42.9027,42.9211,42.8843,42.8843,33200.0
2013-07-01 12:50:00,46.68,46.68,46.55,46.58,133200.0,42.8935,42.8935,42.7741,42.8016,133200.0
2013-07-01 12:55:00,46.56,46.58,46.55,46.55,34400.0,42.7833,42.8016,42.7741,42.7741,34400.0
2013-07-01 13:00:00,46.55,46.56,46.48,46.52,95600.0,42.7741,42.7833,42.7098,42.7465,95600.0
2013-07-01 13:05:00,46.52,46.53,46.49,46.5,40400.0,42.7465,42.7557,42.7189,42.7281,40400.0
2013-07-01 13:10:00,46.5,46.58,46.48,46.55,87200.0,42.7281,42.8016,42.7098,42.7741,87200.0
2013-07-01 13:15:00,46.56,46.67,46.53,46.65,130800.0,42.7833,42.8843,42.7557,42.866,130800.0
2013-07-01 13:20:00,46.66,46.66,46.56,46.59,130000.0,42.8752,42.8752,42.7833,42.8108,130000.0
2013-07-01 13:25:00,46.59,46.66,46.58,46.61,73600.0,42.8108,42.8752,42.8016,42.8292,73600.0
2013-07-01 13:30:00,46.59,46.59,46.51,46.52,51600.0,42.8108,42.8108,42.7373,42.7465,51600.0
2013-07-01 13:35:00,46.51,46.53,46.49,46.52,34800.0,42.7373,42.7557,42.7189,42.7465,34800.0
2013-07-01 13:40:00,46.52,46.59,46.52,46.52,106800.0,42.7465,42.8108,42.7465,42.7465,106800.0
2013-07-01 13:45:00,46.51,46.61,46.51,46.59,59600.0,42.7373,42.8292,42.7373,42.8108,59600.0
2013-07-01 13:50:00,46.6,46.61,46.52,46.52,84400.0,42.82,42.8292,42.7465,42.7465,84400.0
2013-07-01 13:55:00,46.51,46.52,46.38,46.46,172400.0,42.7373,42.7465,42.6179,42.6914,172400.0
2013-07-01 14:00:00,46.46,46.48,46.43,46.45,80400.0,42.6914,42.7098,42.6638,42.6822,80400.0
2013-07-01 14:05:00,46.44,46.45,46.4,46.43,96800.0,42.673,42.6822,42.6362,42.6638,96800.0
2013-07-01 14:10:00,46.43,46.43,46.33,46.34,115200.0,42.6638,42.6638,42.5719,42.5811,115200.0
2013-07-01 14:15:00,46.34,46.35,46.32,46.33,79600.0,42.5811,42.5903,42.5627,42.5719,79600.0
2013-07-01 14:20:00,46.33,46.33,46.26,46.26,91200.0,42.5719,42.5719,42.5076,42.5076,91200.0
2013-07-01 14:25:00,46.26,46.35,46.26,46.33,101200.0,42.5076,42.5903,42.5076,42.5719,101200.0
2013-07-01 14:30:00,46.33,46.38,46.3,46.37,57200.0,42.5719,42.6179,42.5444,42.6087,57200.0
2013-07-01 14:35:00,46.37,46.38,46.32,46.32,37600.0,42.6087,42.6179,42.5627,42.5627,37600.0
2013-07-01 14:40:00,46.31,46.43,46.31,46.43,58400.0,42.5535,42.6638,42.5535,42.6638,58400.0
2013-07-01 14:45:00,46.44,46.44,46.31,46.32,112800.0,42.673,42.673,42.5535,42.5627,112800.0
2013-07-01 14:50:00,46.31,46.39,46.3,46.38,26800.0,42.5535,42.6271,42.5444,42.6179,26800.0
2013-07-01 14:55:00,46.38,46.41,46.37,46.39,38400.0,42.6179,42.6454,42.6087,42.6271,38400.0
2013-07-01 15:00:00,46.38,46.45,46.38,46.44,67600.0,42.6179,42.6822,42.6179,42.673,67600.0
2013-07-01 15:05:00,46.44,46.46,46.42,46.44,166000.0,42.673,42.6914,42.6546,42.673,166000.0
2013-07-01 15:10:00,46.44,46.45,46.4,46.41,62000.0,42.673,42.6822,42.6362,42.6454,62000.0
2013-07-01 15:15:00,46.42,46.43,46.38,46.4,46000.0,42.6546,42.6638,42.6179,42.6362,46000.0
2013-07-01 15:20:00,46.4,46.43,46.38,46.42,67200.0,42.6362,42.6638,42.6179,42.6546,67200.0
2013-07-01 15:25:00,46.42,46.45,46.39,46.41,88400.0,42.6546,42.6822,42.6271,42.6454,88400.0
2013-07-01 15:30:00,46.41,46.41,46.35,46.39,180400.0,42.6454,42.6454,42.5903,42.6271,180400.0
2013-07-01 15:35:00,46.39,46.4,46.36,46.38,83200.0,42.6271,42.6362,42.5995,42.6179,83200.0
2013-07-01 15:40:00,46.37,46.4,46.33,46.37,197600.0,42.6087,42.6362,42.5719,42.6087,197600.0
2013-07-01 15:45:00,46.38,46.41,46.34,46.37,182800.0,42.6179,42.6454,42.5811,42.6087,182800.0
2013-07-01 15:50:00,46.37,46.4,46.35,46.39,289600.0,42.6087,42.6362,42.5903,42.6271,289600.0
2013-07-01 15:55:00,46.39,46.44,46.31,46.33,834400.0,42.6271,42.673,42.5535,42.5719,834400.0
2013-07-02 09:30:00,46.27,46.35,46.15,46.25,150400.0,42.5168,42.5903,42.4065,42.4984,150400.0
2013-07-02 09:35:00,46.25,46.38,46.25,46.33,59200.0,42.4984,42.6179,42.4984,42.5719,59200.0
2013-07-02 09:40:00,46.36,46.38,46.29,46.29,79200.0,42.5995,42.6179,42.5352,42.5352,79200.0
2013-07-02 09:45:00,46.31,46.36,46.27,46.32,63200.0,42.5535,42.5995,42.5168,42.5627,63200.0
2013-07-02 09:50:00,46.34,46.47,46.34,46.46,120800.0,42.5811,42.7006,42.5811,42.6914,120800.0
2013-07-02 09:55:00,46.47,46.5,46.39,46.48,143600.0,42.7006,42.7281,42.6271,42.7098,143600.0
2013-07-02 10:00:00,46.46,46.49,46.38,46.41,84400.0,42.6914,42.7189,42.6179,42.6454,84400.0
2013-07-02 10:05:00,46.43,46.47,46.42,46.42,103200.0,42.6638,42.7006,42.6546,42.6546,103200.0
2013-07-02 10:10:00,46.42,46.52,46.4,46.52,107200.0,42.6546,42.7465,42.6362,42.7465,107200.0
2013-07-02 10:15:00,46.52,46.58,46.51,46.57,66000.0,42.7465,42.8016,42.7373,42.7925,66000.0
2013-07-02 10:20:00,46.56,46.63,46.54,46.56,129200.0,42.7833,42.8476,42.7649,42.7833,129200.0
2013-07-02 10:25:00,46.58,46.59,46.5,46.52,70800.0,42.8016,42.8108,42.7281,42.7465,70800.0
2013-07-02 10:30:00,46.52,46.52,46.44,46.49,83200.0,42.7465,42.7465,42.673,42.7189,83200.0
2013-07-02 10:35:00,46.5,46.55,46.48,46.54,65200.0,42.7281,42.7741,42.7098,42.7649,65200.0
2013-07-02 10:40:00,46.54,46.57,46.43,46.43,101200.0,42.7649,42.7925,42.6638,42.6638,101200.0
2013-07-02 10:45:00,46.44,46.47,46.41,46.47,59200.0,42.673,42.7006,42.6454,42.7006,59200.0
2013-07-02 10:50:00,46.47,46.56,46.47,46.56,94000.0,42.7006,42.7833,42.7006,42.7833,94000.0
2013-07-02 10:55:00,46.54,46.6,46.53,46.58,73200.0,42.7649,42.82,42.7557,42.8016,73200.0
2013-07-02 11:00:00,46.59,46.62,46.58,46.6,137600.0,42.8108,42.8384,42.8016,42.82,137600.0
2013-07-02 11:05:00,46.6,46.64,46.59,46.61,95200.0,42.82,42.8568,42.8108,42.8292,95200.0
2013-07-02 11:10:00,46.62,46.64,46.59,46.63,48800.0,42.8384,42.8568,42.8108,42.8476,48800.0
2013-07-02 11:15:00,46.64,46.66,46.6,46.62,59200.0,42.8568,42.8752,42.82,42.8384,59200.0
2013-07-02 11:20:00,46.62,46.64,46.58,46.62,76800.0,42.8384,42.8568,42.8016,42.8384,76800.0
2013-07-02 11:25:00,46.61,46.66,46.57,46.65,81200.0,42.8292,42.8752,42.7925,42.866,81200.0
2013-07-02 11:30:00,46.65,46.73,46.64,46.69,160000.0,42.866,42.9395,42.8568,42.9027,160000.0
2013-07-02 11:35:00,46.69,46.73,46.68,46.72,62400.0,42.9027,42.9395,42.8935,42.9303,62400.0
2013-07-02 11:40:00,46.72,46.75,46.68,46.71,82800.0,42.9303,42.9579,42.8935,42.9211,82800.0
2013-07-02 11:45:00,46.71,46.76,46.7,46.71,80800.0,42.9211,42.967,42.9119,42.9211,80800.0
2013-07-02 11:50:00,46.7,46.73,46.67,46.69,51600.0,42.9119,42.9395,42.8843,42.9027,51600.0
2013-07-02 11:55:00,46.7,46.74,46.67,46.74,38400.0,42.9119,42.9487,42.8843,42.9487,38400.0
2013-07-02 12:00:00,46.72,46.73,46.67,46.72,33200.0,42.9303,42.9395,42.8843,42.9303,33200.0
2013-07-02 12:05:00,46.71,46.72,46.56,46.56,63600.0,42.9211,42.9303,42.7833,42.7833,63600.0
2013-07-02 12:10:00,46.56,46.58,46.52,46.56,76800.0,42.7833,42.8016,42.7465,42.7833,76800.0
2013-07-02 12:15:00,46.57,46.57,46.52,46.55,60800.0,42.7925,42.7925,42.7465,42.7741,60800.0
2013-07-02 12:20:00,46.53,46.55,46.45,46.46,38400.0,42.7557,42.7741,42.6822,42.6914,38400.0
2013-07-02 12:25:00,46.46,46.47,46.44,46.47,18400.0,42.6914,42.7006,42.673,42.7006,18400.0
2013-07-02 12:30:00,46.46,46.52,46.44,46.5,42800.0,42.6914,42.7465,42.673,42.7281,42800.0
2013-07-02 12:35:00,46.49,46.54,46.48,46.53,18000.0,42.7189,42.7649,42.7098,42.7557,18000.0
2013-07-02 12:40:00,46.53,46.54,46.47,46.48,21600.0,42.7557,42.7649,42.7006,42.7098,21600.0
2013-07-02 12:45:00,46.47,46.48,46.43,46.46,64400.0,42.7006,42.7098,42.6638,42.6914,64400.0
2013-07-02 12:50:00,46.46,46.46,46.44,46.45,16800.0,42.6914,42.6914,42.673,42.6822,16800.0
2013-07-02 12:55:00,46.45,46.48,46.45,46.45,55200.0,42.6822,42.7098,42.6822,42.6822,55200.0
2013-07-02 13:00:00,46.47,46.47,46.4,46.42,39600.0,42.7006,42.7006,42.6362,42.6546,39600.0
2013-07-02 13:05:00,46.42,46.45,46.42,46.44,20400.0,42.6546,42.6822,42.6546,42.673,20400.0
2013-07-02 13:10:00,46.44,46.44,46.35,46.36,33600.0,42.673,42.673,42.5903,42.5995,33600.0
2013-07-02 13:15:00,46.35,46.36,46.32,46.34,34000.0,42.5903,42.5995,42.5627,42.5811,34000.0
2013-07-02 13:20:00,46.34,46.34,46.3,46.32,33600.0,42.5811,42.5811,42.5444,42.5627,33600.0
2013-07-02 13:25:00,46.33,46.34,46.3,46.31,32400.0,42.5719,42.5811,42.5444,42.5535,32400.0
2013-07-02 13:30:00,46.3,46.34,46.28,46.31,26800.0,42.5444,42.5811,42.526,42.5535,26800.0
2013-07-02 13:35:00,46.31,46.31,46.21,46.24,73200.0,42.5535,42.5535,42.4617,42.4892,73200.0
2013-07-02 13:40:00,46.24,46.24,46.19,46.23,42400.0,42.4892,42.4892,42.4433,42.48,42400.0
2013-07-02 13:45:00,46.23,46.25,46.21,46.25,45600.0,42.48,42.4984,42.4617,42.4984,45600.0
2013-07-02 13:50:00,46.25,46.29,46.25,46.26,46000.0,42.4984,42.5352,42.4984,42.5076,46000.0
2013-07-02 13:55:00,46.26,46.31,46.24,46.29,29600.0,42.5076,42.5535,42.4892,42.5352,29600.0
2013-07-02 14:00:00,46.28,46.29,46.24,46.29,47200.0,42.526,42.5352,42.4892,42.5352,47200.0
2013-07-02 14:05:00,46.3,46.3,46.23,46.23,46000.0,42.5444,42.5444,42.48,42.48,46000.0
2013-07-02 14:10:00,46.25,46.25,46.19,46.22,77200.0,42.4984,42.4984,42.4433,42.4708,77200.0
2013-07-02 14:15:00,46.22,46.24,46.18,46.19,60000.0,42.4708,42.4892,42.4341,42.4433,60000.0
2013-07-02 14:20:00,46.19,46.21,46.16,46.17,34000.0,42.4433,42.4617,42.4157,42.4249,34000.0
2013-07-02 14:25:00,46.16,46.17,46.08,46.16,52800.0,42.4157,42.4249,42.3422,42.4157,52800.0
2013-07-02 14:30:00,46.15,46.2,46.13,46.18,32000.0,42.4065,42.4525,42.3881,42.4341,32000.0
2013-07-02 14:35:00,46.18,46.19,46.07,46.1,45200.0,42.4341,42.4433,42.333,42.3606,45200.0
2013-07-02 14:40:00,46.09,46.13,46.09,46.12,29200.0,42.3514,42.3881,42.3514,42.379,29200.0
2013-07-02 14:45:00,46.11,46.15,46.07,46.13,23600.0,42.3698,42.4065,42.333,42.3881,23600.0
2013-07-02 14:50:00,46.15,46.21,46.12,46.18,48800.0,42.4065,42.4617,42.379,42.4341,48800.0
2013-07-02 14:55:00,46.17,46.21,46.16,46.18,85600.0,42.4249,42.4617,42.4157,42.4341,85600.0
2013-07-02 15:00:00,46.18,46.2,46.16,46.17,44800.0,42.4341,42.4525,42.4157,42.4249,44800.0
2013-07-02 15:05:00,46.16,46.18,46.13,46.13,61200.0,42.4157,42.4341,42.3881,42.3881,61200.0
2013-07-02 15:10:00,46.13,46.18,46.13,46.17,37200.0,42.3881,42.4341,42.3881,42.4249,37200.0
2013-07-02 15:15:00,46.18,46.19,46.15,46.18,85600.0,42.4341,42.4433,42.4065,42.4341,85600.0
2013-07-02 15:20:00,46.18,46.19,46.12,46.15,81600.0,42.4341,42.4433,42.379,42.4065,81600.0
2013-07-02 15:25:00,46.13,46.16,46.08,46.12,52000.0,42.3881,42.4157,42.3422,42.379,52000.0
2013-07-02 15:30:00,46.13,46.16,46.08,46.13,70400.0,42.3881,42.4157,42.3422,42.3881,70400.0
2013-07-02 15:35:00,46.13,46.22,46.12,46.21,90400.0,42.3881,42.4708,42.379,42.4617,90400.0
2013-07-02 15:40:00,46.21,46.23,46.13,46.17,133200.0,42.4617,42.48,42.3881,42.4249,133200.0
2013-07-02 15:45:00,46.17,46.28,46.17,46.22,302400.0,42.4249,42.526,42.4249,42.4708,302400.0
2013-07-02 15:50:00,46.23,46.27,46.22,46.23,148000.0,42.48,42.5168,42.4708,42.48,148000.0
2013-07-02 15:55:00,46.24,46.36,46.24,46.31,620000.0,42.4892,42.5995,42.4892,42.5535,620000.0
2013-07-03 09:30:00,46.05,46.17,45.98,46.06,233600.0,42.3146,42.4249,42.2503,42.3238,233600.0
2013-07-03 09:35:00,46.06,46.33,46.06,46.31,112800.0,42.3238,42.5719,42.3238,42.5535,112800.0
2013-07-03 09:40:00,46.32,46.45,46.32,46.38,93600.0,42.5627,42.6822,42.5627,42.6179,93600.0
2013-07-03 09:45:00,46.35,46.43,46.34,46.43,92800.0,42.5903,42.6638,42.5811,42.6638,92800.0
2013-07-03 09:50:00,46.44,46.53,46.44,46.53,69200.0,42.673,42.7557,42.673,42.7557,69200.0
2013-07-03 09:55:00,46.52,46.53,46.36,46.36,97600.0,42.7465,42.7557,42.5995,42.5995,97600.0
2013-07-03 10:00:00,46.35,46.41,46.29,46.31,72400.0,42.5903,42.6454,42.5352,42.5535,72400.0
2013-07-03 10:05:00,46.3,46.36,46.26,46.36,52000.0,42.5444,42.5995,42.5076,42.5995,52000.0
2013-07-03 10:10:00,46.35,46.43,46.3,46.43,39600.0,42.5903,42.6638,42.5444,42.6638,39600.0
2013-07-03 10:15:00,46.43,46.45,46.34,46.38,55600.0,42.6638,42.6822,42.5811,42.6179,55600.0
2013-07-03 10:20:00,46.37,46.5,46.37,46.47,87200.0,42.6087,42.7281,42.6087,42.7006,87200.0
2013-07-03 10:25:00,46.46,46.48,46.38,46.48,39200.0,42.6914,42.7098,42.6179,42.7098,39200.0
2013-07-03 10:30:00,46.48,46.53,46.41,46.52,138400.0,42.7098,42.7557,42.6454,42.7465,138400.0
2013-07-03 10:35:00,46.52,46.54,46.46,46.46,114800.0,42.7465,42.7649,42.6914,42.6914,114800.0
2013-07-03 10:40:00,46.46,46.54,46.46,46.51,292400.0,42.6914,42.7649,42.6914,42.7373,292400.0
2013-07-03 10:45:00,46.51,46.52,46.36,46.38,183200.0,42.7373,42.7465,42.5995,42.6179,183200.0
2013-07-03 10:50:00,46.38,46.44,46.38,46.39,52400.0,42.6179,42.673,42.6179,42.6271,52400.0
2013-07-03 10:55:00,46.4,46.42,46.38,46.41,32000.0,42.6362,42.6546,42.6179,42.6454,32000.0
2013-07-03 11:00:00,46.4,46.46,46.39,46.45,31200.0,42.6362,42.6914,42.6271,42.6822,31200.0
2013-07-03 11:05:00,46.46,46.46,46.41,46.41,20000.0,42.6914,42.6914,42.6454,42.6454,20000.0
2013-07-03 11:10:00,46.41,46.49,46.41,46.48,38400.0,42.6454,42.7189,42.6454,42.7098,38400.0
2013-07-03 11:15:00,46.48,46.55,46.48,46.54,44800.0,42.7098,42.7741,42.7098,42.7649,44800.0
2013-07-03 11:20:00,46.54,46.56,46.46,46.47,33200.0,42.7649,42.7833,42.6914,42.7006,33200.0
2013-07-03 11:25:00,46.46,46.54,46.46,46.53,40400.0,42.6914,42.7649,42.6914,42.7557,40400.0
2013-07-03 11:30:00,46.53,46.56,46.51,46.53,37200.0,42.7557,42.7833,42.7373,42.7557,37200.0
2013-07-03 11:35:00,46.53,46.55,46.5,46.55,33600.0,42.7557,42.7741,42.7281,42.7741,33600.0
2013-07-03 11:40:00,46.53,46.55,46.5,46.52,48800.0,42.7557,42.7741,42.7281,42.7465,48800.0
2013-07-03 11:45:00,46.52,46.54,46.48,46.5,86000.0,42.7465,42.7649,42.7098,42.7281,86000.0
2013-07-03 11:50:00,46.51,46.57,46.49,46.55,52400.0,42.7373,42.7925,42.7189,42.7741,52400.0
2013-07-03 11:55:00,46.58,46.72,46.57,46.69,136400.0,42.8016,42.9303,42.7925,42.9027,136400.0
2013-07-03 12:00:00,46.69,46.7,46.64,46.67,40800.0,42.9027,42.9119,42.8568,42.8843,40800.0
2013-07-03 12:05:00,46.66,46.72,46.65,46.7,55200.0,42.8752,42.9303,42.866,42.9119,55200.0
2013-07-03 12:10:00,46.71,46.72,46.66,46.66,43600.0,42.9211,42.9303,42.8752,42.8752,43600.0
2013-07-03 12:15:00,46.66,46.84,46.66,46.83,258400.0,42.8752,43.0406,42.8752,43.0314,258400.0
2013-07-03 12:20:00,46.83,46.86,46.8,46.8,88400.0,43.0314,43.0589,43.0038,43.0038,88400.0
2013-07-03 12:25:00,46.8,46.81,46.74,46.76,58000.0,43.0038,43.013,42.9487,42.967,58000.0
2013-07-03 12:30:00,46.77,46.79,46.73,46.73,122800.0,42.9762,42.9946,42.9395,42.9395,122800.0
2013-07-03 12:35:00,46.73,46.77,46.72,46.73,86400.0,42.9395,42.9762,42.9303,42.9395,86400.0
2013-07-03 12:40:00,46.71,46.76,46.7,46.74,48400.0,42.9211,42.967,42.9119,42.9487,48400.0
2013-07-03 12:45:00,46.74,46.77,46.71,46.77,118000.0,42.9487,42.9762,42.9211,42.9762,118000.0
2013-07-03 12:50:00,46.77,46.78,46.71,46.73,146000.0,42.9762,42.9854,42.9211,42.9395,146000.0
2013-07-03 12:55:00,46.73,46.82,46.7,46.79,444000.0,42.9395,43.0222,42.9119,42.9946,444000.0
2013-07-05 09:30:00,47.22,47.25,46.88,46.91,311600.0,43.3897,43.4173,43.0773,43.1049,311600.0
2013-07-05 09:35:00,46.94,47.06,46.9,46.96,139600.0,43.1324,43.2427,43.0957,43.1508,139600.0
2013-07-05 09:40:00,46.97,47.07,46.92,47.06,203200.0,43.16,43.2519,43.1141,43.2427,203200.0
2013-07-05 09:45:00,47.06,47.11,46.98,47.07,104000.0,43.2427,43.2887,43.1692,43.2519,104000.0
2013-07-05 09:50:00,47.05,47.12,47.02,47.1,143600.0,43.2335,43.2978,43.206,43.2795,143600.0
2013-07-05 09:55:00,47.11,47.11,47.02,47.04,62000.0,43.2887,43.2887,43.206,43.2243,62000.0
2013-07-05 10:00:00,47.04,47.05,46.91,46.95,246400.0,43.2243,43.2335,43.1049,43.1416,246400.0
2013-07-05 10:05:00,46.95,47.1,46.92,47.06,81200.0,43.1416,43.2795,43.1141,43.2427,81200.0
2013-07-05 10:10:00,47.05,47.08,47.02,47.06,110400.0,43.2335,43.2611,43.206,43.2427,110400.0
2013-07-05 10:15:00,47.05,47.07,46.97,46.98,125600.0,43.2335,43.2519,43.16,43.1692,125600.0
2013-07-05 10:20:00,46.97,46.97,46.89,46.9,77600.0,43.16,43.16,43.0865,43.0957,77600.0
2013-07-05 10:25:00,46.9,46.92,46.88,46.89,73600.0,43.0957,43.1141,43.0773,43.0865,73600.0
2013-07-05 10:30:00,46.91,47.07,46.9,47.06,51600.0,43.1049,43.2519,43.0957,43.2427,51600.0
2013-07-05 10:35:00,47.05,47.06,46.95,46.99,89200.0,43.2335,43.2427,43.1416,43.1784,89200.0
2013-07-05 10:40:00,46.99,47.05,46.97,47.01,66000.0,43.1784,43.2335,43.16,43.1968,66000.0
2013-07-05 10:45:00,46.98,47.06,46.95,47.03,68400.0,43.1692,43.2427,43.1416,43.2151,68400.0
2013-07-05 10:50:00,47.03,47.08,47.02,47.08,79200.0,43.2151,43.2611,43.206,43.2611,79200.0
2013-07-05 10:55:00,47.07,47.16,47.05,47.12,105600.0,43.2519,43.3346,43.2335,43.2978,105600.0
2013-07-05 11:00:00,47.12,47.18,47.11,47.15,96800.0,43.2978,43.353,43.2887,43.3254,96800.0
2013-07-05 11:05:00,47.15,47.23,47.13,47.23,136000.0,43.3254,43.3989,43.307,43.3989,136000.0
2013-07-05 11:10:00,47.23,47.27,47.22,47.23,164400.0,43.3989,43.4357,43.3897,43.3989,164400.0
2013-07-05 11:15:00,47.24,47.24,47.16,47.21,46000.0,43.4081,43.4081,43.3346,43.3805,46000.0
2013-07-05 11:20:00,47.21,47.24,47.19,47.24,48800.0,43.3805,43.4081,43.3622,43.4081,48800.0
2013-07-05 11:25:00,47.24,47.27,47.21,47.22,78400.0,43.4081,43.4357,43.3805,43.3897,78400.0
2013-07-05 11:30:00,47.22,47.24,47.18,47.19,108000.0,43.3897,43.4081,43.353,43.3622,108000.0
2013-07-05 11:35:00,47.19,47.36,47.18,47.35,182400.0,43.3622,43.5184,43.353,43.5092,182400.0
2013-07-05 11:40:00,47.37,47.37,47.27,47.31,90800.0,43.5276,43.5276,43.4357,43.4724,90800.0
2013-07-05 11:45:00,47.29,47.31,47.24,47.3,66000.0,43.4541,43.4724,43.4081,43.4632,66000.0
2013-07-05 11:50:00,47.28,47.3,47.22,47.22,74400.0,43.4449,43.4632,43.3897,43.3897,74400.0
2013-07-05 11:55:00,47.22,47.37,47.22,47.34,92000.0,43.3897,43.5276,43.3897,43.5,92000.0
2013-07-05 12:00:00,47.36,47.38,47.33,47.33,123600.0,43.5184,43.5368,43.4908,43.4908,123600.0
2013-07-05 12:05:00,47.33,47.34,47.27,47.27,184800.0,43.4908,43.5,43.4357,43.4357,184800.0
2013-07-05 12:10:00,47.27,47.36,47.27,47.31,51200.0,43.4357,43.5184,43.4357,43.4724,51200.0
2013-07-05 12:15:00,47.31,47.41,47.31,47.39,77200.0,43.4724,43.5643,43.4724,43.5459,77200.0
2013-07-05 12:20:00,47.39,47.48,47.38,47.46,154800.0,43.5459,43.6286,43.5368,43.6103,154800.0
2013-07-05 12:25:00,47.45,47.46,47.38,47.4,79600.0,43.6011,43.6103,43.5368,43.5551,79600.0
2013-07-05 12:30:00,47.4,47.44,47.38,47.43,58800.0,43.5551,43.5919,43.5368,43.5827,58800.0
2013-07-05 12:35:00,47.43,47.47,47.42,47.42,94400.0,43.5827,43.6195,43.5735,43.5735,94400.0
2013-07-05 12:40:00,47.41,47.46,47.38,47.46,37200.0,43.5643,43.6103,43.5368,43.6103,37200.0
2013-07-05 12:45:00,47.46,47.47,47.41,47.46,150800.0,43.6103,43.6195,43.5643,43.6103,150800.0
2013-07-05 12:50:00,47.46,47.48,47.44,47.48,116800.0,43.6103,43.6286,43.5919,43.6286,116800.0
2013-07-05 12:55:00,47.47,47.48,47.46,47.47,68000.0,43.6195,43.6286,43.6103,43.6195,68000.0
2013-07-05 13:00:00,47.47,47.47,47.43,47.43,26400.0,43.6195,43.6195,43.5827,43.5827,26400.0
2013-07-05 13:05:00,47.42,47.48,47.42,47.46,69600.0,43.5735,43.6286,43.5735,43.6103,69600.0
2013-07-05 13:10:00,47.46,47.5,47.45,47.48,125600.0,43.6103,43.647,43.6011,43.6286,125600.0
2013-07-05 13:15:00,47.48,47.49,47.45,47.47,40800.0,43.6286,43.6378,43.6011,43.6195,40800.0
2013-07-05 13:20:00,47.47,47.48,47.43,47.44,143600.0,43.6195,43.6286,43.5827,43.5919,143600.0
2013-07-05 13:25:00,47.44,47.46,47.41,47.45,135600.0,43.5919,43.6103,43.5643,43.6011,135600.0
2013-07-05 13:30:00,47.45,47.46,47.42,47.45,29200.0,43.6011,43.6103,43.5735,43.6011,29200.0
2013-07-05 13:35:00,47.46,47.47,47.41,47.41,192000.0,43.6103,43.6195,43.5643,43.5643,192000.0
2013-07-05 13:40:00,47.42,47.45,47.39,47.43,78000.0,43.5735,43.6011,43.5459,43.5827,78000.0
2013-07-05 13:45:00,47.43,47.47,47.42,47.46,58000.0,43.5827,43.6195,43.5735,43.6103,58000.0
2013-07-05 13:50:00,47.45,47.49,47.41,47.49,74800.0,43.6011,43.6378,43.5643,43.6378,74800.0
2013-07-05 13:55:00,47.49,47.52,47.49,47.5,83200.0,43.6378,43.6654,43.6378,43.647,83200.0
2013-07-05 14:00:00,47.49,47.56,47.49,47.53,69600.0,43.6378,43.7022,43.6378,43.6746,69600.0
2013-07-05 14:05:00,47.54,47.55,47.5,47.55,41200.0,43.6838,43.693,43.647,43.693,41200.0
2013-07-05 14:10:00,47.56,47.58,47.53,47.58,45600.0,43.7022,43.7205,43.6746,43.7205,45600.0
2013-07-05 14:15:00,47.57,47.58,47.5,47.53,71600.0,43.7113,43.7205,43.647,43.6746,71600.0
2013-07-05 14:20:00,47.55,47.58,47.54,47.56,32400.0,43.693,43.7205,43.6838,43.7022,32400.0
2013-07-05 14:25:00,47.55,47.59,47.54,47.58,68400.0,43.693,43.7297,43.6838,43.7205,68400.0
2013-07-05 14:30:00,47.59,47.6,47.54,47.55,46000.0,43.7297,43.7389,43.6838,43.693,46000.0
2013-07-05 14:35:00,47.58,47.64,47.57,47.61,59600.0,43.7205,43.7757,43.7113,43.7481,59600.0
2013-07-05 14:40:00,47.61,47.62,47.58,47.62,180000.0,43.7481,43.7573,43.7205,43.7573,180000.0
2013-07-05 14:45:00,47.6,47.64,47.59,47.63,182800.0,43.7389,43.7757,43.7297,43.7665,182800.0
2013-07-05 14:50:00,47.64,47.68,47.61,47.62,113600.0,43.7757,43.8124,43.7481,43.7573,113600.0
2013-07-05 14:55:00,47.62,47.66,47.6,47.66,71600.0,43.7573,43.794,43.7389,43.794,71600.0
2013-07-05 15:00:00,47.66,47.67,47.65,47.65,79200.0,43.794,43.8032,43.7849,43.7849,79200.0
2013-07-05 15:05:00,47.66,47.67,47.63,47.67,74400.0,43.794,43.8032,43.7665,43.8032,74400.0
2013-07-05 15:10:00,47.67,47.67,47.63,47.67,90000.0,43.8032,43.8032,43.7665,43.8032,90000.0
2013-07-05 15:15:00,47.67,47.69,47.65,47.67,76400.0,43.8032,43.8216,43.7849,43.8032,76400.0
2013-07-05 15:20:00,47.66,47.66,47.54,47.54,69200.0,43.794,43.794,43.6838,43.6838,69200.0
2013-07-05 15:25:00,47.53,47.56,47.52,47.55,66400.0,43.6746,43.7022,43.6654,43.693,66400.0
2013-07-05 15:30:00,47.55,47.61,47.54,47.6,72000.0,43.693,43.7481,43.6838,43.7389,72000.0
2013-07-05 15:35:00,47.59,47.6,47.53,47.6,75600.0,43.7297,43.7389,43.6746,43.7389,75600.0
2013-07-05 15:40:00,47.61,47.62,47.56,47.6,84400.0,43.7481,43.7573,43.7022,43.7389,84400.0
2013-07-05 15:45:00,47.6,47.61,47.53,47.55,101600.0,43.7389,43.7481,43.6746,43.693,101600.0
2013-07-05 15:50:00,47.56,47.65,47.55,47.61,128000.0,43.7022,43.7849,43.693,43.7481,128000.0
2013-07-05 15:55:00,47.61,47.72,47.58,47.71,292000.0,43.7481,43.8492,43.7205,43.84,292000.0
2013-07-08 09:30:00,47.88,48.11,47.88,48.08,484800.0,43.9962,44.2075,43.9962,44.18,484800.0
2013-07-08 09:35:00,48.08,48.19,48.06,48.06,234800.0,44.18,44.281,44.1616,44.1616,234800.0
2013-07-08 09:40:00,48.06,48.07,48.01,48.03,266800.0,44.1616,44.1708,44.1157,44.134,266800.0
2013-07-08 09:45:00,48.04,48.13,48.03,48.13,277200.0,44.1432,44.2259,44.134,44.2259,277200.0
2013-07-08 09:50:00,48.13,48.14,48.1,48.13,200400.0,44.2259,44.2351,44.1983,44.2259,200400.0
2013-07-08 09:55:00,48.13,48.15,48.02,48.1,267200.0,44.2259,44.2443,44.1248,44.1983,267200.0
2013-07-08 10:00:00,48.08,48.13,48.08,48.09,123200.0,44.18,44.2259,44.18,44.1892,123200.0
2013-07-08 10:05:00,48.09,48.13,48.06,48.11,242400.0,44.1892,44.2259,44.1616,44.2075,242400.0
2013-07-08 10:10:00,48.11,48.11,48.02,48.04,200000.0,44.2075,44.2075,44.1248,44.1432,200000.0
2013-07-08 10:15:00,48.05,48.05,47.98,47.98,128000.0,44.1524,44.1524,44.0881,44.0881,128000.0
2013-07-08 10:20:00,47.98,48.0,47.94,47.96,118000.0,44.0881,44.1065,44.0513,44.0697,118000.0
2013-07-08 10:25:00,47.95,47.95,47.81,47.82,274000.0,44.0605,44.0605,43.9319,43.9411,274000.0
2013-07-08 10:30:00,47.82,47.85,47.81,47.85,111600.0,43.9411,43.9686,43.9319,43.9686,111600.0
2013-07-08 10:35:00,47.85,47.85,47.83,47.84,96400.0,43.9686,43.9686,43.9503,43.9594,96400.0
2013-07-08 10:40:00,47.84,47.9,47.78,47.9,194800.0,43.9594,44.0146,43.9043,44.0146,194800.0
2013-07-08 10:45:00,47.9,47.91,47.81,47.81,122000.0,44.0146,44.0238,43.9319,43.9319,122000.0
2013-07-08 10:50:00,47.83,47.84,47.71,47.71,135600.0,43.9503,43.9594,43.84,43.84,135600.0
2013-07-08 10:55:00,47.71,47.74,47.58,47.6,152400.0,43.84,43.8676,43.7205,43.7389,152400.0
2013-07-08 11:00:00,47.6,47.76,47.6,47.76,148000.0,43.7389,43.8859,43.7389,43.8859,148000.0
2013-07-08 11:05:00,47.76,47.76,47.73,47.74,105200.0,43.8859,43.8859,43.8584,43.8676,105200.0
2013-07-08 11:10:00,47.74,47.76,47.69,47.73,144800.0,43.8676,43.8859,43.8216,43.8584,144800.0
2013-07-08 11:15:00,47.74,47.74,47.63,47.63,44800.0,43.8676,43.8676,43.7665,43.7665,44800.0
2013-07-08 11:20:00,47.62,47.63,47.56,47.59,64800.0,43.7573,43.7665,43.7022,43.7297,64800.0
2013-07-08 11:25:00,47.59,47.62,47.56,47.58,69600.0,43.7297,43.7573,43.7022,43.7205,69600.0
2013-07-08 11:30:00,47.58,47.58,47.54,47.54,88400.0,43.7205,43.7205,43.6838,43.6838,88400.0
2013-07-08 11:35:00,47.54,47.55,47.51,47.52,46400.0,43.6838,43.693,43.6562,43.6654,46400.0
2013-07-08 11:40:00,47.52,47.54,47.5,47.54,104800.0,43.6654,43.6838,43.647,43.6838,104800.0
2013-07-08 11:45:00,47.54,47.54,47.49,47.5,68800.0,43.6838,43.6838,43.6378,43.647,68800.0
2013-07-08 11:50:00,47.51,47.51,47.39,47.39,114400.0,43.6562,43.6562,43.5459,43.5459,114400.0
2013-07-08 11:55:00,47.39,47.39,47.35,47.36,102000.0,43.5459,43.5459,43.5092,43.5184,102000.0
2013-07-08 12:00:00,47.36,47.36,47.33,47.35,130800.0,43.5184,43.5184,43.4908,43.5092,130800.0
2013-07-08 12:05:00,47.35,47.35,47.23,47.27,138800.0,43.5092,43.5092,43.3989,43.4357,138800.0
2013-07-08 12:10:00,47.26,47.27,47.2,47.22,106800.0,43.4265,43.4357,43.3714,43.3897,106800.0
2013-07-08 12:15:00,47.21,47.25,47.19,47.23,147600.0,43.3805,43.4173,43.3622,43.3989,147600.0
2013-07-08 12:20:00,47.23,47.27,47.22,47.25,239600.0,43.3989,43.4357,43.3897,43.4173,239600.0
2013-07-08 12:25:00,47.25,47.26,47.21,47.21,134400.0,43.4173,43.4265,43.3805,43.3805,134400.0
2013-07-08 12:30:00,47.21,47.26,47.21,47.24,75600.0,43.3805,43.4265,43.3805,43.4081,75600.0
2013-07-08 12:35:00,47.24,47.26,47.2,47.2,60000.0,43.4081,43.4265,43.3714,43.3714,60000.0
2013-07-08 12:40:00,47.21,47.21,47.14,47.19,66800.0,43.3805,43.3805,43.3162,43.3622,66800.0
2013-07-08 12:45:00,47.19,47.22,47.14,47.17,94800.0,43.3622,43.3897,43.3162,43.3438,94800.0
2013-07-08 12:50:00,47.18,47.24,47.17,47.24,66400.0,43.353,43.4081,43.3438,43.4081,66400.0
2013-07-08 12:55:00,47.25,47.25,47.16,47.17,45600.0,43.4173,43.4173,43.3346,43.3438,45600.0
2013-07-08 13:00:00,47.17,47.21,47.17,47.2,55200.0,43.3438,43.3805,43.3438,43.3714,55200.0
2013-07-08 13:05:00,47.21,47.25,47.2,47.2,72000.0,43.3805,43.4173,43.3714,43.3714,72000.0
2013-07-08 13:10:00,47.22,47.22,47.21,47.21,30400.0,43.3897,43.3897,43.3805,43.3805,30400.0
2013-07-08 13:15:00,47.22,47.23,47.16,47.18,63600.0,43.3897,43.3989,43.3346,43.353,63600.0
2013-07-08 13:20:00,47.2,47.23,47.18,47.2,54400.0,43.3714,43.3989,43.353,43.3714,54400.0
2013-07-08 13:25:00,47.2,47.22,47.18,47.2,36800.0,43.3714,43.3897,43.353,43.3714,36800.0
2013-07-08 13:30:00,47.2,47.23,47.19,47.22,60000.0,43.3714,43.3989,43.3622,43.3897,60000.0
2013-07-08 13:35:00,47.23,47.24,47.21,47.24,51600.0,43.3989,43.4081,43.3805,43.4081,51600.0
2013-07-08 13:40:00,47.22,47.23,47.19,47.22,81600.0,43.3897,43.3989,43.3622,43.3897,81600.0
2013-07-08 13:45:00,47.23,47.24,47.21,47.23,76000.0,43.3989,43.4081,43.3805,43.3989,76000.0
2013-07-08 13:50:00,47.23,47.23,47.2,47.21,40800.0,43.3989,43.3989,43.3714,43.3805,40800.0
2013-07-08 13:55:00,47.21,47.22,47.19,47.19,72400.0,43.3805,43.3897,43.3622,43.3622,72400.0
2013-07-08 14:00:00,47.2,47.2,47.1,47.11,148800.0,43.3714,43.3714,43.2795,43.2887,148800.0
2013-07-08 14:05:00,47.11,47.12,47.05,47.06,120800.0,43.2887,43.2978,43.2335,43.2427,120800.0
2013-07-08 14:10:00,47.06,47.11,47.06,47.08,126800.0,43.2427,43.2887,43.2427,43.2611,126800.0
2013-07-08 14:15:00,47.09,47.1,47.08,47.09,78400.0,43.2703,43.2795,43.2611,43.2703,78400.0
2013-07-08 14:20:00,47.08,47.14,47.08,47.14,87600.0,43.2611,43.3162,43.2611,43.3162,87600.0
2013-07-08 14:25:00,47.13,47.15,47.09,47.1,31200.0,43.307,43.3254,43.2703,43.2795,31200.0
2013-07-08 14:30:00,47.1,47.15,47.1,47.13,65600.0,43.2795,43.3254,43.2795,43.307,65600.0
2013-07-08 14:35:00,47.12,47.12,47.07,47.09,106000.0,43.2978,43.2978,43.2519,43.2703,106000.0
2013-07-08 14:40:00,47.1,47.1,47.04,47.08,196400.0,43.2795,43.2795,43.2243,43.2611,196400.0
2013-07-08 14:45:00,47.08,47.13,47.07,47.13,58400.0,43.2611,43.307,43.2519,43.307,58400.0
2013-07-08 14:50:00,47.13,47.19,47.13,47.17,125600.0,43.307,43.3622,43.307,43.3438,125600.0
2013-07-08 14:55:00,47.19,47.19,47.12,47.12,185600.0,43.3622,43.3622,43.2978,43.2978,185600.0
2013-07-08 15:00:00,47.12,47.17,47.1,47.16,123200.0,43.2978,43.3438,43.2795,43.3346,123200.0
2013-07-08 15:05:00,47.14,47.2,47.14,47.16,68800.0,43.3162,43.3714,43.3162,43.3346,68800.0
2013-07-08 15:10:00,47.15,47.17,47.11,47.12,105200.0,43.3254,43.3438,43.2887,43.2978,105200.0
2013-07-08 15:15:00,47.12,47.13,47.11,47.13,128000.0,43.2978,43.307,43.2887,43.307,128000.0
2013-07-08 15:20:00,47.12,47.13,47.08,47.08,128000.0,43.2978,43.307,43.2611,43.2611,128000.0
2013-07-08 15:25:00,47.08,47.1,47.06,47.08,132400.0,43.2611,43.2795,43.2427,43.2611,132400.0
2013-07-08 15:30:00,47.08,47.09,47.06,47.09,184800.0,43.2611,43.2703,43.2427,43.2703,184800.0
2013-07-08 15:35:00,47.1,47.12,47.05,47.07,157600.0,43.2795,43.2978,43.2335,43.2519,157600.0
2013-07-08 15:40:00,47.07,47.08,47.05,47.06,224400.0,43.2519,43.2611,43.2335,43.2427,224400.0
2013-07-08 15:45:00,47.06,47.08,47.05,47.06,304800.0,43.2427,43.2611,43.2335,43.2427,304800.0
2013-07-08 15:50:00,47.06,47.07,47.04,47.04,421200.0,43.2427,43.2519,43.2243,43.2243,421200.0
2013-07-08 15:55:00,47.05,47.07,47.02,47.05,847600.0,43.2335,43.2519,43.206,43.2335,847600.0
2013-07-09 09:30:00,47.19,47.38,47.19,47.37,268400.0,43.3622,43.5368,43.3622,43.5276,268400.0
2013-07-09 09:35:00,47.34,47.37,47.13,47.15,428400.0,43.5,43.5276,43.307,43.3254,428400.0
2013-07-09 09:40:00,47.14,47.21,47.13,47.15,362000.0,43.3162,43.3805,43.307,43.3254,362000.0
2013-07-09 09:45:00,47.15,47.16,47.07,47.08,212000.0,43.3254,43.3346,43.2519,43.2611,212000.0
2013-07-09 09:50:00,47.08,47.08,46.98,46.99,281200.0,43.2611,43.2611,43.1692,43.1784,281200.0
2013-07-09 09:55:00,46.99,47.01,46.83,46.97,438000.0,43.1784,43.1968,43.0314,43.16,438000.0
2013-07-09 10:00:00,46.97,47.0,46.88,46.89,228800.0,43.16,43.1876,43.0773,43.0865,228800.0
2013-07-09 10:05:00,46.9,46.9,46.77,46.79,229600.0,43.0957,43.0957,42.9762,42.9946,229600.0
2013-07-09 10:10:00,46.79,46.83,46.76,46.78,298800.0,42.9946,43.0314,42.967,42.9854,298800.0
2013-07-09 10:15:00,46.77,46.78,46.65,46.69,280000.0,42.9762,42.9854,42.866,42.9027,280000.0
2013-07-09 10:20:00,46.67,46.75,46.67,46.7,225600.0,42.8843,42.9579,42.8843,42.9119,225600.0
2013-07-09 10:25:00,46.71,46.74,46.68,46.69,204000.0,42.9211,42.9487,42.8935,42.9027,204000.0
2013-07-09 10:30:00,46.69,46.74,46.68,46.73,302800.0,42.9027,42.9487,42.8935,42.9395,302800.0
2013-07-09 10:35:00,46.74,46.84,46.69,46.84,458000.0,42.9487,43.0406,42.9027,43.0406,458000.0
2013-07-09 10:40:00,46.84,46.87,46.73,46.77,301600.0,43.0406,43.0681,42.9395,42.9762,301600.0
2013-07-09 10:45:00,46.77,46.81,46.72,46.77,156400.0,42.9762,43.013,42.9303,42.9762,156400.0
2013-07-09 10:50:00,46.77,46.79,46.74,46.77,216000.0,42.9762,42.9946,42.9487,42.9762,216000.0
2013-07-09 10:55:00,46.77,46.77,46.74,46.75,104000.0,42.9762,42.9762,42.9487,42.9579,104000.0
2013-07-09 11:00:00,46.75,46.78,46.73,46.74,306800.0,42.9579,42.9854,42.9395,42.9487,306800.0
2013-07-09 11:05:00,46.74,46.82,46.73,46.81,266400.0,42.9487,43.0222,42.9395,43.013,266400.0
2013-07-09 11:10:00,46.81,46.91,46.8,46.85,257200.0,43.013,43.1049,43.0038,43.0497,257200.0
2013-07-09 11:15:00,46.85,46.88,46.84,46.85,126000.0,43.0497,43.0773,43.0406,43.0497,126000.0
2013-07-09 11:20:00,46.85,46.88,46.84,46.86,97200.0,43.0497,43.0773,43.0406,43.0589,97200.0
2013-07-09 11:25:00,46.86,46.87,46.85,46.86,145600.0,43.0589,43.0681,43.0497,43.0589,145600.0
2013-07-09 11:30:00,46.86,46.89,46.85,46.89,320400.0,43.0589,43.0865,43.0497,43.0865,320400.0
2013-07-09 11:35:00,46.89,46.95,46.88,46.95,77200.0,43.0865,43.1416,43.0773,43.1416,77200.0
2013-07-09 11:40:00,46.94,47.06,46.93,47.06,138000.0,43.1324,43.2427,43.1233,43.2427,138000.0
2013-07-09 11:45:00,47.06,47.11,47.05,47.07,224000.0,43.2427,43.2887,43.2335,43.2519,224000.0
2013-07-09 11:50:00,47.06,47.07,46.99,47.01,111600.0,43.2427,43.2519,43.1784,43.1968,111600.0
2013-07-09 11:55:00,47.01,47.05,47.01,47.04,41600.0,43.1968,43.2335,43.1968,43.2243,41600.0
2013-07-09 12:00:00,47.04,47.09,47.02,47.07,99200.0,43.2243,43.2703,43.206,43.2519,99200.0
2013-07-09 12:05:00,47.07,47.07,47.06,47.07,35600.0,43.2519,43.2519,43.2427,43.2519,35600.0
2013-07-09 12:10:00,47.07,47.07,47.04,47.05,88400.0,43.2519,43.2519,43.2243,43.2335,88400.0
2013-07-09 12:15:00,47.06,47.08,47.04,47.08,136800.0,43.2427,43.2611,43.2243,43.2611,136800.0
2013-07-09 12:20:00,47.08,47.08,47.06,47.06,43600.0,43.2611,43.2611,43.2427,43.2427,43600.0
2013-07-09 12:25:00,47.06,47.07,46.97,47.0,162400.0,43.2427,43.2519,43.16,43.1876,162400.0
2013-07-09 12:30:00,47.01,47.09,47.01,47.07,117200.0,43.1968,43.2703,43.1968,43.2519,117200.0
2013-07-09 12:35:00,47.07,47.08,47.03,47.06,82000.0,43.2519,43.2611,43.2151,43.2427,82000.0
2013-07-09 12:40:00,47.06,47.08,47.05,47.07,50000.0,43.2427,43.2611,43.2335,43.2519,50000.0
2013-07-09 12:45:00,47.06,47.07,47.02,47.02,50000.0,43.2427,43.2519,43.206,43.206,50000.0
2013-07-09 12:50:00,47.04,47.05,46.93,47.0,179600.0,43.2243,43.2335,43.1233,43.1876,179600.0
2013-07-09 12:55:00,47.0,47.03,46.99,47.03,48400.0,43.1876,43.2151,43.1784,43.2151,48400.0
2013-07-09 13:00:00,47.04,47.05,47.01,47.02,40800.0,43.2243,43.2335,43.1968,43.206,40800.0
2013-07-09 13:05:00,47.02,47.03,47.01,47.02,72800.0,43.206,43.2151,43.1968,43.206,72800.0
2013-07-09 13:10:00,47.01,47.02,47.0,47.02,47200.0,43.1968,43.206,43.1876,43.206,47200.0
2013-07-09 13:15:00,47.02,47.02,46.96,46.96,68400.0,43.206,43.206,43.1508,43.1508,68400.0
2013-07-09 13:20:00,46.98,46.98,46.92,46.94,102800.0,43.1692,43.1692,43.1141,43.1324,102800.0
2013-07-09 13:25:00,46.94,46.95,46.86,46.91,183200.0,43.1324,43.1416,43.0589,43.1049,183200.0
2013-07-09 13:30:00,46.9,46.91,46.84,46.87,86000.0,43.0957,43.1049,43.0406,43.0681,86000.0
2013-07-09 13:35:00,46.87,46.96,46.86,46.92,95200.0,43.0681,43.1508,43.0589,43.1141,95200.0
2013-07-09 13:40:00,46.92,46.92,46.84,46.87,149200.0,43.1141,43.1141,43.0406,43.0681,149200.0
2013-07-09 13:45:00,46.87,46.88,46.84,46.85,196000.0,43.0681,43.0773,43.0406,43.0497,196000.0
2013-07-09 13:50:00,46.85,46.87,46.84,46.85,66800.0,43.0497,43.0681,43.0406,43.0497,66800.0
2013-07-09 13:55:00,46.85,46.87,46.84,46.84,106000.0,43.0497,43.0681,43.0406,43.0406,106000.0
2013-07-09 14:00:00,46.84,46.86,46.84,46.86,186400.0,43.0406,43.0589,43.0406,43.0589,186400.0
2013-07-09 14:05:00,46.86,46.87,46.84,46.85,184400.0,43.0589,43.0681,43.0406,43.0497,184400.0
2013-07-09 14:10:00,46.85,46.88,46.84,46.86,128000.0,43.0497,43.0773,43.0406,43.0589,128000.0
2013-07-09 14:15:00,46.86,46.91,46.84,46.87,174800.0,43.0589,43.1049,43.0406,43.0681,174800.0
2013-07-09 14:20:00,46.87,46.88,46.85,46.85,165200.0,43.0681,43.0773,43.0497,43.0497,165200.0
2013-07-09 14:25:00,46.85,46.86,46.85,46.85,104800.0,43.0497,43.0589,43.0497,43.0497,104800.0
2013-07-09 14:30:00,46.86,46.86,46.85,46.86,174800.0,43.0589,43.0589,43.0497,43.0589,174800.0
2013-07-09 14:35:00,46.85,46.86,46.83,46.85,137200.0,43.0497,43.0589,43.0314,43.0497,137200.0
2013-07-09 14:40:00,46.85,46.86,46.84,46.85,188000.0,43.0497,43.0589,43.0406,43.0497,188000.0
2013-07-09 14:45:00,46.85,46.86,46.85,46.85,153600.0,43.0497,43.0589,43.0497,43.0497,153600.0
2013-07-09 14:50:00,46.85,46.85,46.84,46.85,120000.0,43.0497,43.0497,43.0406,43.0497,120000.0
2013-07-09 14:55:00,46.85,46.88,46.85,46.85,244400.0,43.0497,43.0773,43.0497,43.0497,244400.0
2013-07-09 15:00:00,46.85,46.86,46.85,46.85,130000.0,43.0497,43.0589,43.0497,43.0497,130000.0
2013-07-09 15:05:00,46.85,46.86,46.84,46.85,126400.0,43.0497,43.0589,43.0406,43.0497,126400.0
2013-07-09 15:10:00,46.85,46.85,46.84,46.84,151600.0,43.0497,43.0497,43.0406,43.0406,151600.0
2013-07-09 15:15:00,46.84,46.86,46.84,46.85,226000.0,43.0406,43.0589,43.0406,43.0497,226000.0
2013-07-09 15:20:00,46.85,46.87,46.85,46.86,223600.0,43.0497,43.0681,43.0497,43.0589,223600.0
2013-07-09 15:25:00,46.86,46.86,46.84,46.85,318400.0,43.0589,43.0589,43.0406,43.0497,318400.0
2013-07-09 15:30:00,46.85,46.9,46.85,46.9,527600.0,43.0497,43.0957,43.0497,43.0957,527600.0
2013-07-09 15:35:00,46.89,46.91,46.87,46.87,392400.0,43.0865,43.1049,43.0681,43.0681,392400.0
2013-07-09 15:40:00,46.87,46.88,46.85,46.85,213600.0,43.0681,43.0773,43.0497,43.0497,213600.0
2013-07-09 15:45:00,46.85,46.89,46.85,46.86,342400.0,43.0497,43.0865,43.0497,43.0589,342400.0
2013-07-09 15:50:00,46.86,46.86,46.84,46.85,294000.0,43.0589,43.0589,43.0406,43.0497,294000.0
2013-07-09 15:55:00,46.84,46.87,46.78,46.79,1225200.0,43.0406,43.0681,42.9854,42.9946,1225200.0
2013-07-10 09:30:00,46.84,46.95,46.83,46.86,200800.0,43.0406,43.1416,43.0314,43.0589,200800.0
2013-07-10 09:35:00,46.86,46.87,46.7,46.72,148800.0,43.0589,43.0681,42.9119,42.9303,148800.0
2013-07-10 09:40:00,46.73,46.85,46.71,46.85,124000.0,42.9395,43.0497,42.9211,43.0497,124000.0
2013-07-10 09:45:00,46.84,46.88,46.81,46.83,306000.0,43.0406,43.0773,43.013,43.0314,306000.0
2013-07-10 09:50:00,46.83,46.86,46.79,46.84,384400.0,43.0314,43.0589,42.9946,43.0406,384400.0
2013-07-10 09:55:00,46.84,46.87,46.81,46.83,532400.0,43.0406,43.0681,43.013,43.0314,532400.0
2013-07-10 10:00:00,46.84,46.84,46.79,46.8,305200.0,43.0406,43.0406,42.9946,43.0038,305200.0
2013-07-10 10:05:00,46.8,46.84,46.8,46.83,93200.0,43.0038,43.0406,43.0038,43.0314,93200.0
2013-07-10 10:10:00,46.83,46.84,46.82,46.82,230400.0,43.0314,43.0406,43.0222,43.0222,230400.0
2013-07-10 10:15:00,46.82,46.83,46.8,46.82,90800.0,43.0222,43.0314,43.0038,43.0222,90800.0
2013-07-10 10:20:00,46.82,46.84,46.81,46.83,209600.0,43.0222,43.0406,43.013,43.0314,209600.0
2013-07-10 10:25:00,46.83,46.84,46.81,46.82,314000.0,43.0314,43.0406,43.013,43.0222,314000.0
2013-07-10 10:30:00,46.83,46.83,46.77,46.77,101600.0,43.0314,43.0314,42.9762,42.9762,101600.0
2013-07-10 10:35:00,46.78,46.78,46.58,46.61,359200.0,42.9854,42.9854,42.8016,42.8292,359200.0
2013-07-10 10:40:00,46.62,46.64,46.55,46.56,212800.0,42.8384,42.8568,42.7741,42.7833,212800.0
2013-07-10 10:45:00,46.55,46.58,46.55,46.58,182400.0,42.7741,42.8016,42.7741,42.8016,182400.0
2013-07-10 10:50:00,46.58,46.66,46.56,46.65,141600.0,42.8016,42.8752,42.7833,42.866,141600.0
2013-07-10 10:55:00,46.65,46.69,46.63,46.67,147600.0,42.866,42.9027,42.8476,42.8843,147600.0
2013-07-10 11:00:00,46.66,46.7,46.65,46.66,131200.0,42.8752,42.9119,42.866,42.8752,131200.0
2013-07-10 11:05:00,46.66,46.68,46.63,46.68,107200.0,42.8752,42.8935,42.8476,42.8935,107200.0
2013-07-10 11:10:00,46.68,46.73,46.65,46.67,96000.0,42.8935,42.9395,42.866,42.8843,96000.0
2013-07-10 11:15:00,46.67,46.67,46.61,46.62,88000.0,42.8843,42.8843,42.8292,42.8384,88000.0
2013-07-10 11:20:00,46.62,46.63,46.58,46.62,117600.0,42.8384,42.8476,42.8016,42.8384,117600.0
2013-07-10 11:25:00,46.63,46.64,46.62,46.64,145200.0,42.8476,42.8568,42.8384,42.8568,145200.0
2013-07-10 11:30:00,46.64,46.68,46.63,46.66,122800.0,42.8568,42.8935,42.8476,42.8752,122800.0
2013-07-10 11:35:00,46.66,46.67,46.62,46.63,166000.0,42.8752,42.8843,42.8384,42.8476,166000.0
2013-07-10 11:40:00,46.62,46.65,46.61,46.62,145600.0,42.8384,42.866,42.8292,42.8384,145600.0
2013-07-10 11:45:00,46.61,46.65,46.6,46.63,84400.0,42.8292,42.866,42.82,42.8476,84400.0
2013-07-10 11:50:00,46.62,46.65,46.62,46.63,173200.0,42.8384,42.866,42.8384,42.8476,173200.0
2013-07-10 11:55:00,46.63,46.64,46.61,46.61,75200.0,42.8476,42.8568,42.8292,42.8292,75200.0
2013-07-10 12:00:00,46.61,46.61,46.51,46.57,201200.0,42.8292,42.8292,42.7373,42.7925,201200.0
2013-07-10 12:05:00,46.58,46.6,46.56,46.57,58400.0,42.8016,42.82,42.7833,42.7925,58400.0
2013-07-10 12:10:00,46.57,46.64,46.57,46.63,61200.0,42.7925,42.8568,42.7925,42.8476,61200.0
2013-07-10 12:15:00,46.63,46.64,46.61,46.62,85200.0,42.8476,42.8568,42.8292,42.8384,85200.0
2013-07-10 12:20:00,46.62,46.62,46.58,46.58,74800.0,42.8384,42.8384,42.8016,42.8016,74800.0
2013-07-10 12:25:00,46.58,46.62,46.58,46.6,89200.0,42.8016,42.8384,42.8016,42.82,89200.0
2013-07-10 12:30:00,46.61,46.64,46.6,46.63,92400.0,42.8292,42.8568,42.82,42.8476,92400.0
2013-07-10 12:35:00,46.63,46.64,46.61,46.62,108400.0,42.8476,42.8568,42.8292,42.8384,108400.0
2013-07-10 12:40:00,46.62,46.63,46.61,46.62,69600.0,42.8384,42.8476,42.8292,42.8384,69600.0
2013-07-10 12:45:00,46.62,46.64,46.62,46.63,154400.0,42.8384,42.8568,42.8384,42.8476,154400.0
2013-07-10 12:50:00,46.63,46.63,46.61,46.62,51600.0,42.8476,42.8476,42.8292,42.8384,51600.0
2013-07-10 12:55:00,46.61,46.62,46.57,46.61,128000.0,42.8292,42.8384,42.7925,42.8292,128000.0
2013-07-10 13:00:00,46.61,46.61,46.6,46.61,36800.0,42.8292,42.8292,42.82,42.8292,36800.0
2013-07-10 13:05:00,46.6,46.63,46.6,46.63,100000.0,42.82,42.8476,42.82,42.8476,100000.0
2013-07-10 13:10:00,46.63,46.63,46.61,46.63,103600.0,42.8476,42.8476,42.8292,42.8476,103600.0
2013-07-10 13:15:00,46.62,46.63,46.61,46.63,114800.0,42.8384,42.8476,42.8292,42.8476,114800.0
2013-07-10 13:20:00,46.63,46.63,46.62,46.63,36400.0,42.8476,42.8476,42.8384,42.8476,36400.0
2013-07-10 13:25:00,46.63,46.63,46.6,46.62,108400.0,42.8476,42.8476,42.82,42.8384,108400.0
2013-07-10 13:30:00,46.61,46.62,46.6,46.62,60000.0,42.8292,42.8384,42.82,42.8384,60000.0
2013-07-10 13:35:00,46.62,46.63,46.61,46.62,39200.0,42.8384,42.8476,42.8292,42.8384,39200.0
2013-07-10 13:40:00,46.62,46.65,46.62,46.62,172000.0,42.8384,42.866,42.8384,42.8384,172000.0
2013-07-10 13:45:00,46.63,46.63,46.62,46.63,88800.0,42.8476,42.8476,42.8384,42.8476,88800.0
2013-07-10 13:50:00,46.63,46.63,46.62,46.63,116800.0,42.8476,42.8476,42.8384,42.8476,116800.0
2013-07-10 13:55:00,46.63,46.64,46.61,46.61,98400.0,42.8476,42.8568,42.8292,42.8292,98400.0
2013-07-10 14:00:00,46.61,46.79,46.58,46.78,368000.0,42.8292,42.9946,42.8016,42.9854,368000.0
2013-07-10 14:05:00,46.77,46.77,46.67,46.71,153600.0,42.9762,42.9762,42.8843,42.9211,153600.0
2013-07-10 14:10:00,46.72,46.74,46.68,46.73,226400.0,42.9303,42.9487,42.8935,42.9395,226400.0
2013-07-10 14:15:00,46.73,46.76,46.71,46.72,118400.0,42.9395,42.967,42.9211,42.9303,118400.0
2013-07-10 14:20:00,46.73,46.74,46.69,46.69,168800.0,42.9395,42.9487,42.9027,42.9027,168800.0
2013-07-10 14:25:00,46.69,46.7,46.64,46.65,144800.0,42.9027,42.9119,42.8568,42.866,144800.0
2013-07-10 14:30:00,46.65,46.68,46.63,46.65,146400.0,42.866,42.8935,42.8476,42.866,146400.0
2013-07-10 14:35:00,46.64,46.64,46.54,46.56,130800.0,42.8568,42.8568,42.7649,42.7833,130800.0
2013-07-10 14:40:00,46.56,46.62,46.55,46.6,77200.0,42.7833,42.8384,42.7741,42.82,77200.0
2013-07-10 14:45:00,46.61,46.62,46.51,46.54,123200.0,42.8292,42.8384,42.7373,42.7649,123200.0
2013-07-10 14:50:00,46.54,46.6,46.51,46.52,142800.0,42.7649,42.82,42.7373,42.7465,142800.0
2013-07-10 14:55:00,46.52,46.54,46.51,46.51,196800.0,42.7465,42.7649,42.7373,42.7373,196800.0
2013-07-10 15:00:00,46.52,46.55,46.51,46.52,332000.0,42.7465,42.7741,42.7373,42.7465,332000.0
2013-07-10 15:05:00,46.52,46.54,46.46,46.48,213200.0,42.7465,42.7649,42.6914,42.7098,213200.0
2013-07-10 15:10:00,46.47,46.51,46.45,46.48,244800.0,42.7006,42.7373,42.6822,42.7098,244800.0
2013-07-10 15:15:00,46.48,46.54,46.48,46.54,95200.0,42.7098,42.7649,42.7098,42.7649,95200.0
2013-07-10 15:20:00,46.55,46.56,46.52,46.56,284000.0,42.7741,42.7833,42.7465,42.7833,284000.0
2013-07-10 15:25:00,46.57,46.72,46.57,46.68,237200.0,42.7925,42.9303,42.7925,42.8935,237200.0
2013-07-10 15:30:00,46.68,46.72,46.63,46.64,171200.0,42.8935,42.9303,42.8476,42.8568,171200.0
2013-07-10 15:35:00,46.64,46.64,46.6,46.62,496800.0,42.8568,42.8568,42.82,42.8384,496800.0
2013-07-10 15:40:00,46.62,46.67,46.62,46.65,489600.0,42.8384,42.8843,42.8384,42.866,489600.0
2013-07-10 15:45:00,46.65,46.71,46.64,46.71,356800.0,42.866,42.9211,42.8568,42.9211,356800.0
2013-07-10 15:50:00,46.71,46.71,46.67,46.7,293200.0,42.9211,42.9211,42.8843,42.9119,293200.0
2013-07-10 15:55:00,46.7,46.71,46.67,46.7,462000.0,42.9119,42.9211,42.8843,42.9119,462000.0
2013-07-11 09:30:00,47.34,47.34,46.98,46.99,810400.0,43.5,43.5,43.1692,43.1784,810400.0
2013-07-11 09:35:00,47.0,47.04,46.96,46.98,286000.0,43.1876,43.2243,43.1508,43.1692,286000.0
2013-07-11 09:40:00,46.98,47.13,46.88,47.03,456800.0,43.1692,43.307,43.0773,43.2151,456800.0
2013-07-11 09:45:00,47.03,47.1,46.95,47.01,328000.0,43.2151,43.2795,43.1416,43.1968,328000.0
2013-07-11 09:50:00,47.03,47.09,47.0,47.09,218400.0,43.2151,43.2703,43.1876,43.2703,218400.0
2013-07-11 09:55:00,47.09,47.11,46.99,47.01,286800.0,43.2703,43.2887,43.1784,43.1968,286800.0
2013-07-11 10:00:00,47.0,47.05,46.97,46.99,257600.0,43.1876,43.2335,43.16,43.1784,257600.0
2013-07-11 10:05:00,47.0,47.02,46.99,47.01,154800.0,43.1876,43.206,43.1784,43.1968,154800.0
2013-07-11 10:10:00,47.01,47.02,46.97,47.0,284800.0,43.1968,43.206,43.16,43.1876,284800.0
2013-07-11 10:15:00,47.01,47.01,46.97,46.98,118000.0,43.1968,43.1968,43.16,43.1692,118000.0
2013-07-11 10:20:00,46.99,46.99,46.95,46.99,114000.0,43.1784,43.1784,43.1416,43.1784,114000.0
2013-07-11 10:25:00,46.98,47.0,46.96,46.99,219200.0,43.1692,43.1876,43.1508,43.1784,219200.0
2013-07-11 10:30:00,46.99,47.01,46.93,46.93,136000.0,43.1784,43.1968,43.1233,43.1233,136000.0
2013-07-11 10:35:00,46.94,46.98,46.94,46.98,178800.0,43.1324,43.1692,43.1324,43.1692,178800.0
2013-07-11 10:40:00,46.98,47.04,46.96,47.01,220400.0,43.1692,43.2243,43.1508,43.1968,220400.0
2013-07-11 10:45:00,47.01,47.04,46.97,46.99,213600.0,43.1968,43.2243,43.16,43.1784,213600.0
2013-07-11 10:50:00,46.99,47.05,46.99,47.05,200000.0,43.1784,43.2335,43.1784,43.2335,200000.0
2013-07-11 10:55:00,47.05,47.14,47.02,47.13,88400.0,43.2335,43.3162,43.206,43.307,88400.0
2013-07-11 11:00:00,47.13,47.14,47.04,47.06,148800.0,43.307,43.3162,43.2243,43.2427,148800.0
2013-07-11 11:05:00,47.05,47.15,47.04,47.04,160000.0,43.2335,43.3254,43.2243,43.2243,160000.0
2013-07-11 11:10:00,47.06,47.06,47.0,47.02,266800.0,43.2427,43.2427,43.1876,43.206,266800.0
2013-07-11 11:15:00,47.02,47.03,47.0,47.02,69200.0,43.206,43.2151,43.1876,43.206,69200.0
2013-07-11 11:20:00,47.04,47.1,47.04,47.06,98800.0,43.2243,43.2795,43.2243,43.2427,98800.0
2013-07-11 11:25:00,47.06,47.07,47.03,47.06,134400.0,43.2427,43.2519,43.2151,43.2427,134400.0
2013-07-11 11:30:00,47.06,47.06,47.01,47.03,62800.0,43.2427,43.2427,43.1968,43.2151,62800.0
2013-07-11 11:35:00,47.03,47.06,47.02,47.04,138000.0,43.2151,43.2427,43.206,43.2243,138000.0
2013-07-11 11:40:00,47.04,47.06,47.02,47.05,128400.0,43.2243,43.2427,43.206,43.2335,128400.0
2013-07-11 11:45:00,47.05,47.08,47.02,47.08,126800.0,43.2335,43.2611,43.206,43.2611,126800.0
2013-07-11 11:50:00,47.08,47.09,47.07,47.07,67600.0,43.2611,43.2703,43.2519,43.2519,67600.0
2013-07-11 11:55:00,47.07,47.1,47.07,47.1,63600.0,43.2519,43.2795,43.2519,43.2795,63600.0
2013-07-11 12:00:00,47.09,47.15,47.08,47.11,130400.0,43.2703,43.3254,43.2611,43.2887,130400.0
2013-07-11 12:05:00,47.12,47.15,47.09,47.09,35600.0,43.2978,43.3254,43.2703,43.2703,35600.0
2013-07-11 12:10:00,47.09,47.1,47.03,47.03,55600.0,43.2703,43.2795,43.2151,43.2151,55600.0
2013-07-11 12:15:00,47.02,47.08,47.02,47.08,74400.0,43.206,43.2611,43.206,43.2611,74400.0
2013-07-11 12:20:00,47.07,47.11,47.06,47.07,183600.0,43.2519,43.2887,43.2427,43.2519,183600.0
2013-07-11 12:25:00,47.07,47.08,47.02,47.02,56400.0,43.2519,43.2611,43.206,43.206,56400.0
2013-07-11 12:30:00,47.03,47.05,47.0,47.05,120000.0,43.2151,43.2335,43.1876,43.2335,120000.0
2013-07-11 12:35:00,47.05,47.08,47.04,47.06,83200.0,43.2335,43.2611,43.2243,43.2427,83200.0
2013-07-11 12:40:00,47.05,47.09,47.04,47.07,51600.0,43.2335,43.2703,43.2243,43.2519,51600.0
2013-07-11 12:45:00,47.09,47.14,47.08,47.09,180000.0,43.2703,43.3162,43.2611,43.2703,180000.0
2013-07-11 12:50:00,47.1,47.12,47.06,47.06,53600.0,43.2795,43.2978,43.2427,43.2427,53600.0
2013-07-11 12:55:00,47.08,47.08,47.06,47.06,180800.0,43.2611,43.2611,43.2427,43.2427,180800.0
2013-07-11 13:00:00,47.07,47.15,47.07,47.13,169200.0,43.2519,43.3254,43.2519,43.307,169200.0
2013-07-11 13:05:00,47.13,47.13,47.09,47.1,69600.0,43.307,43.307,43.2703,43.2795,69600.0
2013-07-11 13:10:00,47.09,47.15,47.07,47.11,148000.0,43.2703,43.3254,43.2519,43.2887,148000.0
2013-07-11 13:15:00,47.09,47.14,47.09,47.1,101600.0,43.2703,43.3162,43.2703,43.2795,101600.0
2013-07-11 13:20:00,47.1,47.15,47.08,47.13,194800.0,43.2795,43.3254,43.2611,43.307,194800.0
2013-07-11 13:25:00,47.13,47.15,47.12,47.15,112800.0,43.307,43.3254,43.2978,43.3254,112800.0
2013-07-11 13:30:00,47.15,47.18,47.12,47.16,331600.0,43.3254,43.353,43.2978,43.3346,331600.0
2013-07-11 13:35:00,47.16,47.17,47.13,47.15,200000.0,43.3346,43.3438,43.307,43.3254,200000.0
2013-07-11 13:40:00,47.15,47.16,47.08,47.1,77200.0,43.3254,43.3346,43.2611,43.2795,77200.0
2013-07-11 13:45:00,47.1,47.13,47.08,47.11,152800.0,43.2795,43.307,43.2611,43.2887,152800.0
2013-07-11 13:50:00,47.13,47.16,47.12,47.14,50400.0,43.307,43.3346,43.2978,43.3162,50400.0
2013-07-11 13:55:00,47.14,47.17,47.12,47.13,163200.0,43.3162,43.3438,43.2978,43.307,163200.0
2013-07-11 14:00:00,47.13,47.17,47.13,47.14,64800.0,43.307,43.3438,43.307,43.3162,64800.0
2013-07-11 14:05:00,47.14,47.16,47.11,47.14,186400.0,43.3162,43.3346,43.2887,43.3162,186400.0
2013-07-11 14:10:00,47.15,47.19,47.14,47.17,73600.0,43.3254,43.3622,43.3162,43.3438,73600.0
2013-07-11 14:15:00,47.16,47.2,47.16,47.19,80000.0,43.3346,43.3714,43.3346,43.3622,80000.0
2013-07-11 14:20:00,47.19,47.24,47.18,47.23,116800.0,43.3622,43.4081,43.353,43.3989,116800.0
2013-07-11 14:25:00,47.24,47.3,47.23,47.24,210400.0,43.4081,43.4632,43.3989,43.4081,210400.0
2013-07-11 14:30:00,47.25,47.31,47.23,47.29,96400.0,43.4173,43.4724,43.3989,43.4541,96400.0
2013-07-11 14:35:00,47.29,47.3,47.26,47.27,67200.0,43.4541,43.4632,43.4265,43.4357,67200.0
2013-07-11 14:40:00,47.27,47.27,47.21,47.22,57200.0,43.4357,43.4357,43.3805,43.3897,57200.0
2013-07-11 14:45:00,47.22,47.23,47.2,47.23,100000.0,43.3897,43.3989,43.3714,43.3989,100000.0
2013-07-11 14:50:00,47.23,47.24,47.19,47.19,90800.0,43.3989,43.4081,43.3622,43.3622,90800.0
2013-07-11 14:55:00,47.18,47.19,47.13,47.15,66000.0,43.353,43.3622,43.307,43.3254,66000.0
2013-07-11 15:00:00,47.14,47.21,47.14,47.21,69600.0,43.3162,43.3805,43.3162,43.3805,69600.0
2013-07-11 15:05:00,47.21,47.22,47.17,47.22,75200.0,43.3805,43.3897,43.3438,43.3897,75200.0
2013-07-11 15:10:00,47.22,47.29,47.21,47.28,76800.0,43.3897,43.4541,43.3805,43.4449,76800.0
2013-07-11 15:15:00,47.28,47.29,47.26,47.29,78800.0,43.4449,43.4541,43.4265,43.4541,78800.0
2013-07-11 15:20:00,47.29,47.3,47.25,47.3,237600.0,43.4541,43.4632,43.4173,43.4632,237600.0
2013-07-11 15:25:00,47.3,47.3,47.26,47.27,125600.0,43.4632,43.4632,43.4265,43.4357,125600.0
2013-07-11 15:30:00,47.27,47.28,47.25,47.28,111200.0,43.4357,43.4449,43.4173,43.4449,111200.0
2013-07-11 15:35:00,47.28,47.31,47.27,47.29,166800.0,43.4449,43.4724,43.4357,43.4541,166800.0
2013-07-11 15:40:00,47.29,47.37,47.29,47.37,126000.0,43.4541,43.5276,43.4541,43.5276,126000.0
2013-07-11 15:45:00,47.35,47.42,47.35,47.41,287200.0,43.5092,43.5735,43.5092,43.5643,287200.0
2013-07-11 15:50:00,47.41,47.46,47.39,47.45,578800.0,43.5643,43.6103,43.5459,43.6011,578800.0
2013-07-11 15:55:00,47.45,47.52,47.39,47.47,865200.0,43.6011,43.6654,43.5459,43.6195,865200.0
2013-07-12 09:30:00,47.48,47.52,47.39,47.49,275600.0,43.6286,43.6654,43.5459,43.6378,275600.0
2013-07-12 09:35:00,47.45,47.63,47.44,47.6,148400.0,43.6011,43.7665,43.5919,43.7389,148400.0
2013-07-12 09:40:00,47.58,47.6,47.46,47.53,73600.0,43.7205,43.7389,43.6103,43.6746,73600.0
2013-07-12 09:45:00,47.51,47.63,47.48,47.62,181200.0,43.6562,43.7665,43.6286,43.7573,181200.0
2013-07-12 09:50:00,47.6,47.63,47.54,47.55,88800.0,43.7389,43.7665,43.6838,43.693,88800.0
2013-07-12 09:55:00,47.52,47.56,47.48,47.51,88000.0,43.6654,43.7022,43.6286,43.6562,88000.0
2013-07-12 10:00:00,47.51,47.52,47.39,47.41,70800.0,43.6562,43.6654,43.5459,43.5643,70800.0
2013-07-12 10:05:00,47.42,47.45,47.35,47.37,82400.0,43.5735,43.6011,43.5092,43.5276,82400.0
2013-07-12 10:10:00,47.36,47.48,47.36,47.43,52800.0,43.5184,43.6286,43.5184,43.5827,52800.0
2013-07-12 10:15:00,47.44,47.58,47.43,47.56,53600.0,43.5919,43.7205,43.5827,43.7022,53600.0
2013-07-12 10:20:00,47.57,47.57,47.51,47.52,22000.0,43.7113,43.7113,43.6562,43.6654,22000.0
2013-07-12 10:25:00,47.53,47.53,47.47,47.5,39200.0,43.6746,43.6746,43.6195,43.647,39200.0
2013-07-12 10:30:00,47.5,47.52,47.46,47.49,38000.0,43.647,43.6654,43.6103,43.6378,38000.0
2013-07-12 10:35:00,47.49,47.49,47.43,47.46,37600.0,43.6378,43.6378,43.5827,43.6103,37600.0
2013-07-12 10:40:00,47.47,47.62,47.46,47.62,90800.0,43.6195,43.7573,43.6103,43.7573,90800.0
2013-07-12 10:45:00,47.63,47.64,47.55,47.55,77600.0,43.7665,43.7757,43.693,43.693,77600.0
2013-07-12 10:50:00,47.52,47.53,47.48,47.53,37200.0,43.6654,43.6746,43.6286,43.6746,37200.0
2013-07-12 10:55:00,47.53,47.53,47.49,47.5,16800.0,43.6746,43.6746,43.6378,43.647,16800.0
2013-07-12 11:00:00,47.5,47.5,47.44,47.49,44000.0,43.647,43.647,43.5919,43.6378,44000.0
2013-07-12 11:05:00,47.48,47.49,47.4,47.4,36800.0,43.6286,43.6378,43.5551,43.5551,36800.0
2013-07-12 11:10:00,47.4,47.43,47.38,47.4,90800.0,43.5551,43.5827,43.5368,43.5551,90800.0
2013-07-12 11:15:00,47.41,47.44,47.4,47.42,36000.0,43.5643,43.5919,43.5551,43.5735,36000.0
2013-07-12 11:20:00,47.43,47.46,47.42,47.45,33200.0,43.5827,43.6103,43.5735,43.6011,33200.0
2013-07-12 11:25:00,47.46,47.53,47.44,47.44,55600.0,43.6103,43.6746,43.5919,43.5919,55600.0
2013-07-12 11:30:00,47.46,47.51,47.46,47.48,50400.0,43.6103,43.6562,43.6103,43.6286,50400.0
2013-07-12 11:35:00,47.47,47.47,47.44,47.46,31600.0,43.6195,43.6195,43.5919,43.6103,31600.0
2013-07-12 11:40:00,47.44,47.48,47.42,47.45,61600.0,43.5919,43.6286,43.5735,43.6011,61600.0
2013-07-12 11:45:00,47.44,47.44,47.38,47.38,37200.0,43.5919,43.5919,43.5368,43.5368,37200.0
2013-07-12 11:50:00,47.38,47.39,47.31,47.37,71600.0,43.5368,43.5459,43.4724,43.5276,71600.0
2013-07-12 11:55:00,47.37,47.4,47.34,47.37,68800.0,43.5276,43.5551,43.5,43.5276,68800.0
2013-07-12 12:00:00,47.38,47.39,47.36,47.37,14400.0,43.5368,43.5459,43.5184,43.5276,14400.0
2013-07-12 12:05:00,47.37,47.4,47.35,47.4,30400.0,43.5276,43.5551,43.5092,43.5551,30400.0
2013-07-12 12:10:00,47.41,47.41,47.35,47.38,30000.0,43.5643,43.5643,43.5092,43.5368,30000.0
2013-07-12 12:15:00,47.37,47.38,47.33,47.35,29600.0,43.5276,43.5368,43.4908,43.5092,29600.0
2013-07-12 12:20:00,47.35,47.41,47.35,47.39,49200.0,43.5092,43.5643,43.5092,43.5459,49200.0
2013-07-12 12:25:00,47.39,47.39,47.35,47.36,68800.0,43.5459,43.5459,43.5092,43.5184,68800.0
2013-07-12 12:30:00,47.35,47.38,47.35,47.36,23600.0,43.5092,43.5368,43.5092,43.5184,23600.0
2013-07-12 12:35:00,47.36,47.38,47.35,47.38,43200.0,43.5184,43.5368,43.5092,43.5368,43200.0
2013-07-12 12:40:00,47.38,47.44,47.38,47.44,32000.0,43.5368,43.5919,43.5368,43.5919,32000.0
2013-07-12 12:45:00,47.44,47.44,47.39,47.39,36000.0,43.5919,43.5919,43.5459,43.5459,36000.0
2013-07-12 12:50:00,47.41,47.42,47.37,47.39,61600.0,43.5643,43.5735,43.5276,43.5459,61600.0
2013-07-12 12:55:00,47.4,47.42,47.37,47.38,40000.0,43.5551,43.5735,43.5276,43.5368,40000.0
2013-07-12 13:00:00,47.4,47.4,47.29,47.31,140400.0,43.5551,43.5551,43.4541,43.4724,140400.0
2013-07-12 13:05:00,47.32,47.36,47.29,47.35,59200.0,43.4816,43.5184,43.4541,43.5092,59200.0
2013-07-12 13:10:00,47.35,47.36,47.29,47.32,52400.0,43.5092,43.5184,43.4541,43.4816,52400.0
2013-07-12 13:15:00,47.33,47.41,47.33,47.38,60800.0,43.4908,43.5643,43.4908,43.5368,60800.0
2013-07-12 13:20:00,47.39,47.43,47.38,47.43,21600.0,43.5459,43.5827,43.5368,43.5827,21600.0
2013-07-12 13:25:00,47.43,47.44,47.38,47.39,36400.0,43.5827,43.5919,43.5368,43.5459,36400.0
2013-07-12 13:30:00,47.39,47.41,47.37,47.41,39200.0,43.5459,43.5643,43.5276,43.5643,39200.0
2013-07-12 13:35:00,47.42,47.44,47.39,47.41,44800.0,43.5735,43.5919,43.5459,43.5643,44800.0
2013-07-12 13:40:00,47.41,47.43,47.4,47.42,19600.0,43.5643,43.5827,43.5551,43.5735,19600.0
2013-07-12 13:45:00,47.42,47.47,47.42,47.46,18800.0,43.5735,43.6195,43.5735,43.6103,18800.0
2013-07-12 13:50:00,47.46,47.46,47.41,47.42,56800.0,43.6103,43.6103,43.5643,43.5735,56800.0
2013-07-12 13:55:00,47.42,47.43,47.41,47.43,21200.0,43.5735,43.5827,43.5643,43.5827,21200.0
2013-07-12 14:00:00,47.42,47.49,47.42,47.47,57200.0,43.5735,43.6378,43.5735,43.6195,57200.0
2013-07-12 14:05:00,47.45,47.47,47.43,47.44,58800.0,43.6011,43.6195,43.5827,43.5919,58800.0
2013-07-12 14:10:00,47.43,47.44,47.41,47.44,40400.0,43.5827,43.5919,43.5643,43.5919,40400.0
2013-07-12 14:15:00,47.44,47.47,47.44,47.46,56800.0,43.5919,43.6195,43.5919,43.6103,56800.0
2013-07-12 14:20:00,47.46,47.54,47.45,47.54,85200.0,43.6103,43.6838,43.6011,43.6838,85200.0
2013-07-12 14:25:00,47.53,47.54,47.5,47.52,64400.0,43.6746,43.6838,43.647,43.6654,64400.0
2013-07-12 14:30:00,47.52,47.56,47.52,47.54,44400.0,43.6654,43.7022,43.6654,43.6838,44400.0
2013-07-12 14:35:00,47.54,47.55,47.49,47.49,67200.0,43.6838,43.693,43.6378,43.6378,67200.0
2013-07-12 14:40:00,47.49,47.54,47.48,47.53,57600.0,43.6378,43.6838,43.6286,43.6746,57600.0
2013-07-12 14:45:00,47.54,47.55,47.5,47.52,70000.0,43.6838,43.693,43.647,43.6654,70000.0
2013-07-12 14:50:00,47.52,47.56,47.5,47.54,68400.0,43.6654,43.7022,43.647,43.6838,68400.0
2013-07-12 14:55:00,47.53,47.55,47.5,47.51,41600.0,43.6746,43.693,43.647,43.6562,41600.0
2013-07-12 15:00:00,47.5,47.55,47.5,47.54,56400.0,43.647,43.693,43.647,43.6838,56400.0
2013-07-12 15:05:00,47.54,47.55,47.48,47.49,102000.0,43.6838,43.693,43.6286,43.6378,102000.0
2013-07-12 15:10:00,47.49,47.53,47.49,47.51,58800.0,43.6378,43.6746,43.6378,43.6562,58800.0
2013-07-12 15:15:00,47.51,47.57,47.51,47.53,54400.0,43.6562,43.7113,43.6562,43.6746,54400.0
2013-07-12 15:20:00,47.52,47.58,47.52,47.58,30800.0,43.6654,43.7205,43.6654,43.7205,30800.0
2013-07-12 15:25:00,47.58,47.58,47.54,47.55,89600.0,43.7205,43.7205,43.6838,43.693,89600.0
2013-07-12 15:30:00,47.55,47.56,47.52,47.53,47600.0,43.693,43.7022,43.6654,43.6746,47600.0
2013-07-12 15:35:00,47.53,47.58,47.52,47.56,90400.0,43.6746,43.7205,43.6654,43.7022,90400.0
2013-07-12 15:40:00,47.55,47.6,47.55,47.58,154800.0,43.693,43.7389,43.693,43.7205,154800.0
2013-07-12 15:45:00,47.59,47.64,47.59,47.61,290000.0,43.7297,43.7757,43.7297,43.7481,290000.0
2013-07-12 15:50:00,47.62,47.65,47.6,47.64,157600.0,43.7573,43.7849,43.7389,43.7757,157600.0
2013-07-12 15:55:00,47.64,47.68,47.62,47.65,581200.0,43.7757,43.8124,43.7573,43.7849,581200.0
2013-07-15 09:30:00,47.88,47.96,47.75,47.78,215600.0,43.9962,44.0697,43.8767,43.9043,215600.0
2013-07-15 09:35:00,47.8,47.8,47.63,47.68,106400.0,43.9227,43.9227,43.7665,43.8124,106400.0
2013-07-15 09:40:00,47.7,47.73,47.64,47.67,119200.0,43.8308,43.8584,43.7757,43.8032,119200.0
2013-07-15 09:45:00,47.66,47.68,47.65,47.66,45200.0,43.794,43.8124,43.7849,43.794,45200.0
2013-07-15 09:50:00,47.65,47.67,47.52,47.62,100800.0,43.7849,43.8032,43.6654,43.7573,100800.0
2013-07-15 09:55:00,47.58,47.69,47.58,47.59,81200.0,43.7205,43.8216,43.7205,43.7297,81200.0
2013-07-15 10:00:00,47.59,47.67,47.56,47.66,130000.0,43.7297,43.8032,43.7022,43.794,130000.0
2013-07-15 10:05:00,47.65,47.79,47.63,47.7,200000.0,43.7849,43.9135,43.7665,43.8308,200000.0
2013-07-15 10:10:00,47.69,47.75,47.6,47.6,53600.0,43.8216,43.8767,43.7389,43.7389,53600.0
2013-07-15 10:15:00,47.61,47.62,47.56,47.56,61200.0,43.7481,43.7573,43.7022,43.7022,61200.0
2013-07-15 10:20:00,47.56,47.58,47.52,47.52,40000.0,43.7022,43.7205,43.6654,43.6654,40000.0
2013-07-15 10:25:00,47.54,47.54,47.5,47.51,83600.0,43.6838,43.6838,43.647,43.6562,83600.0
2013-07-15 10:30:00,47.51,47.52,47.46,47.48,64800.0,43.6562,43.6654,43.6103,43.6286,64800.0
2013-07-15 10:35:00,47.48,47.49,47.45,47.49,73600.0,43.6286,43.6378,43.6011,43.6378,73600.0
2013-07-15 10:40:00,47.5,47.52,47.49,47.51,48400.0,43.647,43.6654,43.6378,43.6562,48400.0
2013-07-15 10:45:00,47.51,47.66,47.46,47.65,145200.0,43.6562,43.794,43.6103,43.7849,145200.0
2013-07-15 10:50:00,47.66,47.68,47.6,47.66,40800.0,43.794,43.8124,43.7389,43.794,40800.0
2013-07-15 10:55:00,47.67,47.67,47.63,47.64,49600.0,43.8032,43.8032,43.7665,43.7757,49600.0
2013-07-15 11:00:00,47.66,47.66,47.6,47.61,35600.0,43.794,43.794,43.7389,43.7481,35600.0
2013-07-15 11:05:00,47.6,47.63,47.59,47.61,54000.0,43.7389,43.7665,43.7297,43.7481,54000.0
2013-07-15 11:10:00,47.59,47.61,47.58,47.61,45600.0,43.7297,43.7481,43.7205,43.7481,45600.0
2013-07-15 11:15:00,47.6,47.6,47.51,47.53,37600.0,43.7389,43.7389,43.6562,43.6746,37600.0
2013-07-15 11:20:00,47.53,47.58,47.53,47.54,64400.0,43.6746,43.7205,43.6746,43.6838,64400.0
2013-07-15 11:25:00,47.53,47.58,47.52,47.57,76800.0,43.6746,43.7205,43.6654,43.7113,76800.0
2013-07-15 11:30:00,47.57,47.66,47.57,47.65,102400.0,43.7113,43.794,43.7113,43.7849,102400.0
2013-07-15 11:35:00,47.65,47.66,47.62,47.63,41600.0,43.7849,43.794,43.7573,43.7665,41600.0
2013-07-15 11:40:00,47.63,47.67,47.62,47.64,57200.0,43.7665,43.8032,43.7573,43.7757,57200.0
2013-07-15 11:45:00,47.64,47.66,47.63,47.66,27600.0,43.7757,43.794,43.7665,43.794,27600.0
2013-07-15 11:50:00,47.65,47.65,47.62,47.62,16400.0,43.7849,43.7849,43.7573,43.7573,16400.0
2013-07-15 11:55:00,47.61,47.62,47.56,47.58,38000.0,43.7481,43.7573,43.7022,43.7205,38000.0
2013-07-15 12:00:00,47.58,47.68,47.58,47.67,70400.0,43.7205,43.8124,43.7205,43.8032,70400.0
2013-07-15 12:05:00,47.68,47.69,47.62,47.63,30800.0,43.8124,43.8216,43.7573,43.7665,30800.0
2013-07-15 12:10:00,47.62,47.69,47.6,47.66,108400.0,43.7573,43.8216,43.7389,43.794,108400.0
2013-07-15 12:15:00,47.66,47.71,47.65,47.71,54000.0,43.794,43.84,43.7849,43.84,54000.0
2013-07-15 12:20:00,47.71,47.74,47.68,47.69,40400.0,43.84,43.8676,43.8124,43.8216,40400.0
2013-07-15 12:25:00,47.68,47.74,47.67,47.73,31600.0,43.8124,43.8676,43.8032,43.8584,31600.0
2013-07-15 12:30:00,47.72,47.73,47.67,47.68,31200.0,43.8492,43.8584,43.8032,43.8124,31200.0
2013-07-15 12:35:00,47.68,47.72,47.67,47.72,45200.0,43.8124,43.8492,43.8032,43.8492,45200.0
2013-07-15 12:40:00,47.72,47.73,47.68,47.73,50400.0,43.8492,43.8584,43.8124,43.8584,50400.0
2013-07-15 12:45:00,47.73,47.75,47.72,47.72,44800.0,43.8584,43.8767,43.8492,43.8492,44800.0
2013-07-15 12:50:00,47.72,47.75,47.71,47.72,22400.0,43.8492,43.8767,43.84,43.8492,22400.0
2013-07-15 12:55:00,47.72,47.74,47.7,47.71,38000.0,43.8492,43.8676,43.8308,43.84,38000.0
2013-07-15 13:00:00,47.7,47.7,47.67,47.68,46000.0,43.8308,43.8308,43.8032,43.8124,46000.0
2013-07-15 13:05:00,47.68,47.74,47.67,47.72,174400.0,43.8124,43.8676,43.8032,43.8492,174400.0
2013-07-15 13:10:00,47.73,47.74,47.69,47.7,126000.0,43.8584,43.8676,43.8216,43.8308,126000.0
2013-07-15 13:15:00,47.7,47.71,47.68,47.7,94800.0,43.8308,43.84,43.8124,43.8308,94800.0
2013-07-15 13:20:00,47.7,47.71,47.68,47.68,61200.0,43.8308,43.84,43.8124,43.8124,61200.0
2013-07-15 13:25:00,47.68,47.69,47.66,47.67,59200.0,43.8124,43.8216,43.794,43.8032,59200.0
2013-07-15 13:30:00,47.66,47.72,47.65,47.69,102800.0,43.794,43.8492,43.7849,43.8216,102800.0
2013-07-15 13:35:00,47.69,47.72,47.67,47.68,70400.0,43.8216,43.8492,43.8032,43.8124,70400.0
2013-07-15 13:40:00,47.68,47.73,47.68,47.72,53600.0,43.8124,43.8584,43.8124,43.8492,53600.0
2013-07-15 13:45:00,47.72,47.77,47.72,47.77,64000.0,43.8492,43.8951,43.8492,43.8951,64000.0
2013-07-15 13:50:00,47.77,47.77,47.71,47.73,42400.0,43.8951,43.8951,43.84,43.8584,42400.0
2013-07-15 13:55:00,47.74,47.79,47.72,47.74,59200.0,43.8676,43.9135,43.8492,43.8676,59200.0
2013-07-15 14:00:00,47.73,47.74,47.71,47.71,42000.0,43.8584,43.8676,43.84,43.84,42000.0
2013-07-15 14:05:00,47.7,47.7,47.66,47.7,66400.0,43.8308,43.8308,43.794,43.8308,66400.0
2013-07-15 14:10:00,47.7,47.72,47.68,47.69,38000.0,43.8308,43.8492,43.8124,43.8216,38000.0
2013-07-15 14:15:00,47.7,47.71,47.67,47.71,27600.0,43.8308,43.84,43.8032,43.84,27600.0
2013-07-15 14:20:00,47.71,47.73,47.68,47.69,45200.0,43.84,43.8584,43.8124,43.8216,45200.0
2013-07-15 14:25:00,47.7,47.72,47.68,47.71,54800.0,43.8308,43.8492,43.8124,43.84,54800.0
2013-07-15 14:30:00,47.71,47.71,47.69,47.7,36400.0,43.84,43.84,43.8216,43.8308,36400.0
2013-07-15 14:35:00,47.7,47.71,47.69,47.71,27600.0,43.8308,43.84,43.8216,43.84,27600.0
2013-07-15 14:40:00,47.71,47.77,47.71,47.77,72800.0,43.84,43.8951,43.84,43.8951,72800.0
2013-07-15 14:45:00,47.77,47.81,47.77,47.77,53200.0,43.8951,43.9319,43.8951,43.8951,53200.0
2013-07-15 14:50:00,47.77,47.78,47.74,47.74,56000.0,43.8951,43.9043,43.8676,43.8676,56000.0
2013-07-15 14:55:00,47.74,47.75,47.72,47.74,78400.0,43.8676,43.8767,43.8492,43.8676,78400.0
2013-07-15 15:00:00,47.74,47.77,47.73,47.77,44000.0,43.8676,43.8951,43.8584,43.8951,44000.0
2013-07-15 15:05:00,47.77,47.79,47.76,47.77,48400.0,43.8951,43.9135,43.8859,43.8951,48400.0
2013-07-15 15:10:00,47.77,47.77,47.75,47.75,47600.0,43.8951,43.8951,43.8767,43.8767,47600.0
2013-07-15 15:15:00,47.75,47.76,47.72,47.73,62000.0,43.8767,43.8859,43.8492,43.8584,62000.0
2013-07-15 15:20:00,47.74,47.77,47.71,47.74,88800.0,43.8676,43.8951,43.84,43.8676,88800.0
2013-07-15 15:25:00,47.74,47.74,47.71,47.71,44400.0,43.8676,43.8676,43.84,43.84,44400.0
2013-07-15 15:30:00,47.71,47.71,47.69,47.7,150400.0,43.84,43.84,43.8216,43.8308,150400.0
2013-07-15 15:35:00,47.7,47.7,47.66,47.68,163200.0,43.8308,43.8308,43.794,43.8124,163200.0
2013-07-15 15:40:00,47.67,47.69,47.64,47.65,186800.0,43.8032,43.8216,43.7757,43.7849,186800.0
2013-07-15 15:45:00,47.65,47.65,47.64,47.65,165600.0,43.7849,43.7849,43.7757,43.7849,165600.0
2013-07-15 15:50:00,47.65,47.65,47.61,47.63,266000.0,43.7849,43.7849,43.7481,43.7665,266000.0
2013-07-15 15:55:00,47.63,47.63,47.56,47.57,565600.0,43.7665,43.7665,43.7022,43.7113,565600.0
2013-07-16 09:30:00,47.55,47.68,47.51,47.51,264800.0,43.693,43.8124,43.6562,43.6562,264800.0
2013-07-16 09:35:00,47.51,47.56,47.45,47.54,255600.0,43.6562,43.7022,43.6011,43.6838,255600.0
2013-07-16 09:40:00,47.54,47.59,47.49,47.51,186400.0,43.6838,43.7297,43.6378,43.6562,186400.0
2013-07-16 09:45:00,47.52,47.6,47.51,47.54,149200.0,43.6654,43.7389,43.6562,43.6838,149200.0
2013-07-16 09:50:00,47.55,47.6,47.54,47.57,77600.0,43.693,43.7389,43.6838,43.7113,77600.0
2013-07-16 09:55:00,47.57,47.66,47.57,47.62,42400.0,43.7113,43.794,43.7113,43.7573,42400.0
2013-07-16 10:00:00,47.62,47.67,47.59,47.67,176000.0,43.7573,43.8032,43.7297,43.8032,176000.0
2013-07-16 10:05:00,47.66,47.68,47.63,47.66,196800.0,43.794,43.8124,43.7665,43.794,196800.0
2013-07-16 10:10:00,47.66,47.68,47.61,47.65,77200.0,43.794,43.8124,43.7481,43.7849,77200.0
2013-07-16 10:15:00,47.65,47.66,47.6,47.62,111200.0,43.7849,43.794,43.7389,43.7573,111200.0
2013-07-16 10:20:00,47.6,47.64,47.59,47.61,94000.0,43.7389,43.7757,43.7297,43.7481,94000.0
2013-07-16 10:25:00,47.62,47.63,47.57,47.6,130000.0,43.7573,43.7665,43.7113,43.7389,130000.0
2013-07-16 10:30:00,47.61,47.63,47.52,47.52,132400.0,43.7481,43.7665,43.6654,43.6654,132400.0
2013-07-16 10:35:00,47.54,47.58,47.52,47.58,65200.0,43.6838,43.7205,43.6654,43.7205,65200.0
2013-07-16 10:40:00,47.57,47.62,47.55,47.55,74400.0,43.7113,43.7573,43.693,43.693,74400.0
2013-07-16 10:45:00,47.54,47.57,47.54,47.55,126800.0,43.6838,43.7113,43.6838,43.693,126800.0
2013-07-16 10:50:00,47.55,47.58,47.52,47.53,20800.0,43.693,43.7205,43.6654,43.6746,20800.0
2013-07-16 10:55:00,47.53,47.54,47.49,47.52,125600.0,43.6746,43.6838,43.6378,43.6654,125600.0
2013-07-16 11:00:00,47.51,47.52,47.48,47.48,117600.0,43.6562,43.6654,43.6286,43.6286,117600.0
2013-07-16 11:05:00,47.48,47.5,47.47,47.47,48000.0,43.6286,43.647,43.6195,43.6195,48000.0
2013-07-16 11:10:00,47.47,47.48,47.44,47.48,51600.0,43.6195,43.6286,43.5919,43.6286,51600.0
2013-07-16 11:15:00,47.47,47.52,47.47,47.48,59600.0,43.6195,43.6654,43.6195,43.6286,59600.0
2013-07-16 11:20:00,47.48,47.5,47.44,47.44,83200.0,43.6286,43.647,43.5919,43.5919,83200.0
2013-07-16 11:25:00,47.44,47.45,47.39,47.44,111600.0,43.5919,43.6011,43.5459,43.5919,111600.0
2013-07-16 11:30:00,47.44,47.46,47.41,47.46,71200.0,43.5919,43.6103,43.5643,43.6103,71200.0
2013-07-16 11:35:00,47.46,47.49,47.44,47.44,63600.0,43.6103,43.6378,43.5919,43.5919,63600.0
2013-07-16 11:40:00,47.44,47.45,47.42,47.43,87200.0,43.5919,43.6011,43.5735,43.5827,87200.0
2013-07-16 11:45:00,47.43,47.44,47.36,47.37,65200.0,43.5827,43.5919,43.5184,43.5276,65200.0
2013-07-16 11:50:00,47.38,47.38,47.34,47.37,103600.0,43.5368,43.5368,43.5,43.5276,103600.0
2013-07-16 11:55:00,47.37,47.4,47.36,47.38,76000.0,43.5276,43.5551,43.5184,43.5368,76000.0
2013-07-16 12:00:00,47.38,47.38,47.36,47.37,23600.0,43.5368,43.5368,43.5184,43.5276,23600.0
2013-07-16 12:05:00,47.37,47.39,47.35,47.35,60000.0,43.5276,43.5459,43.5092,43.5092,60000.0
2013-07-16 12:10:00,47.35,47.37,47.34,47.36,38400.0,43.5092,43.5276,43.5,43.5184,38400.0
2013-07-16 12:15:00,47.35,47.38,47.35,47.38,40000.0,43.5092,43.5368,43.5092,43.5368,40000.0
2013-07-16 12:20:00,47.38,47.38,47.35,47.36,40400.0,43.5368,43.5368,43.5092,43.5184,40400.0
2013-07-16 12:25:00,47.36,47.37,47.35,47.37,25600.0,43.5184,43.5276,43.5092,43.5276,25600.0
2013-07-16 12:30:00,47.36,47.38,47.34,47.38,72400.0,43.5184,43.5368,43.5,43.5368,72400.0
2013-07-16 12:35:00,47.37,47.38,47.34,47.35,63200.0,43.5276,43.5368,43.5,43.5092,63200.0
2013-07-16 12:40:00,47.35,47.35,47.33,47.35,39200.0,43.5092,43.5092,43.4908,43.5092,39200.0
2013-07-16 12:45:00,47.34,47.35,47.31,47.33,33600.0,43.5,43.5092,43.4724,43.4908,33600.0
2013-07-16 12:50:00,47.34,47.35,47.32,47.32,15200.0,43.5,43.5092,43.4816,43.4816,15200.0
2013-07-16 12:55:00,47.32,47.32,47.28,47.29,74000.0,43.4816,43.4816,43.4449,43.4541,74000.0
2013-07-16 13:00:00,47.29,47.29,47.25,47.26,66400.0,43.4541,43.4541,43.4173,43.4265,66400.0
2013-07-16 13:05:00,47.26,47.27,47.26,47.27,35600.0,43.4265,43.4357,43.4265,43.4357,35600.0
2013-07-16 13:10:00,47.25,47.27,47.25,47.25,27600.0,43.4173,43.4357,43.4173,43.4173,27600.0
2013-07-16 13:15:00,47.26,47.26,47.19,47.22,88400.0,43.4265,43.4265,43.3622,43.3897,88400.0
2013-07-16 13:20:00,47.23,47.24,47.19,47.2,57200.0,43.3989,43.4081,43.3622,43.3714,57200.0
2013-07-16 13:25:00,47.19,47.21,47.18,47.2,37200.0,43.3622,43.3805,43.353,43.3714,37200.0
2013-07-16 13:30:00,47.19,47.27,47.18,47.26,125600.0,43.3622,43.4357,43.353,43.4265,125600.0
2013-07-16 13:35:00,47.26,47.27,47.25,47.26,24000.0,43.4265,43.4357,43.4173,43.4265,24000.0
2013-07-16 13:40:00,47.27,47.34,47.27,47.34,146800.0,43.4357,43.5,43.4357,43.5,146800.0
2013-07-16 13:45:00,47.34,47.35,47.29,47.3,102000.0,43.5,43.5092,43.4541,43.4632,102000.0
2013-07-16 13:50:00,47.3,47.37,47.3,47.37,210400.0,43.4632,43.5276,43.4632,43.5276,210400.0
2013-07-16 13:55:00,47.36,47.37,47.35,47.37,16000.0,43.5184,43.5276,43.5092,43.5276,16000.0
2013-07-16 14:00:00,47.38,47.41,47.38,47.4,40800.0,43.5368,43.5643,43.5368,43.5551,40800.0
2013-07-16 14:05:00,47.4,47.43,47.4,47.41,77600.0,43.5551,43.5827,43.5551,43.5643,77600.0
2013-07-16 14:10:00,47.42,47.48,47.41,47.46,64800.0,43.5735,43.6286,43.5643,43.6103,64800.0
2013-07-16 14:15:00,47.47,47.47,47.43,47.44,54000.0,43.6195,43.6195,43.5827,43.5919,54000.0
2013-07-16 14:20:00,47.44,47.44,47.38,47.38,114000.0,43.5919,43.5919,43.5368,43.5368,114000.0
2013-07-16 14:25:00,47.37,47.41,47.36,47.38,35600.0,43.5276,43.5643,43.5184,43.5368,35600.0
2013-07-16 14:30:00,47.4,47.42,47.38,47.39,38800.0,43.5551,43.5735,43.5368,43.5459,38800.0
2013-07-16 14:35:00,47.38,47.4,47.37,47.38,37200.0,43.5368,43.5551,43.5276,43.5368,37200.0
2013-07-16 14:40:00,47.37,47.38,47.37,47.37,28800.0,43.5276,43.5368,43.5276,43.5276,28800.0
2013-07-16 14:45:00,47.38,47.44,47.36,47.44,94800.0,43.5368,43.5919,43.5184,43.5919,94800.0
2013-07-16 14:50:00,47.43,47.44,47.42,47.42,38400.0,43.5827,43.5919,43.5735,43.5735,38400.0
2013-07-16 14:55:00,47.43,47.44,47.41,47.41,61200.0,43.5827,43.5919,43.5643,43.5643,61200.0
2013-07-16 15:00:00,47.41,47.42,47.32,47.33,38400.0,43.5643,43.5735,43.4816,43.4908,38400.0
2013-07-16 15:05:00,47.33,47.33,47.3,47.3,26400.0,43.4908,43.4908,43.4632,43.4632,26400.0
2013-07-16 15:10:00,47.3,47.32,47.27,47.29,53200.0,43.4632,43.4816,43.4357,43.4541,53200.0
2013-07-16 15:15:00,47.29,47.31,47.27,47.29,68800.0,43.4541,43.4724,43.4357,43.4541,68800.0
2013-07-16 15:20:00,47.29,47.33,47.28,47.32,57200.0,43.4541,43.4908,43.4449,43.4816,57200.0
2013-07-16 15:25:00,47.33,47.34,47.3,47.32,40000.0,43.4908,43.5,43.4632,43.4816,40000.0
2013-07-16 15:30:00,47.33,47.34,47.27,47.27,68400.0,43.4908,43.5,43.4357,43.4357,68400.0
2013-07-16 15:35:00,47.28,47.36,47.27,47.34,52400.0,43.4449,43.5184,43.4357,43.5,52400.0
2013-07-16 15:40:00,47.34,47.35,47.3,47.32,612400.0,43.5,43.5092,43.4632,43.4816,612400.0
2013-07-16 15:45:00,47.33,47.37,47.32,47.35,106000.0,43.4908,43.5276,43.4816,43.5092,106000.0
2013-07-16 15:50:00,47.36,47.38,47.35,47.35,122400.0,43.5184,43.5368,43.5092,43.5092,122400.0
2013-07-16 15:55:00,47.35,47.36,47.33,47.35,258800.0,43.5092,43.5184,43.4908,43.5092,258800.0
2013-07-17 09:30:00,47.11,47.35,47.1,47.29,361200.0,43.2887,43.5092,43.2795,43.4541,361200.0
2013-07-17 09:35:00,47.3,47.31,47.18,47.26,192800.0,43.4632,43.4724,43.353,43.4265,192800.0
2013-07-17 09:40:00,47.24,47.29,47.11,47.13,287200.0,43.4081,43.4541,43.2887,43.307,287200.0
2013-07-17 09:45:00,47.13,47.23,47.13,47.17,92400.0,43.307,43.3989,43.307,43.3438,92400.0
2013-07-17 09:50:00,47.19,47.27,47.17,47.24,118000.0,43.3622,43.4357,43.3438,43.4081,118000.0
2013-07-17 09:55:00,47.24,47.24,47.2,47.23,93600.0,43.4081,43.4081,43.3714,43.3989,93600.0
2013-07-17 10:00:00,47.24,47.26,47.22,47.23,76000.0,43.4081,43.4265,43.3897,43.3989,76000.0
2013-07-17 10:05:00,47.24,47.34,47.2,47.25,195600.0,43.4081,43.5,43.3714,43.4173,195600.0
2013-07-17 10:10:00,47.23,47.34,47.23,47.29,73600.0,43.3989,43.5,43.3989,43.4541,73600.0
2013-07-17 10:15:00,47.31,47.32,47.25,47.31,208400.0,43.4724,43.4816,43.4173,43.4724,208400.0
2013-07-17 10:20:00,47.29,47.31,47.24,47.26,145200.0,43.4541,43.4724,43.4081,43.4265,145200.0
2013-07-17 10:25:00,47.25,47.27,47.23,47.26,143600.0,43.4173,43.4357,43.3989,43.4265,143600.0
2013-07-17 10:30:00,47.27,47.3,47.25,47.29,48000.0,43.4357,43.4632,43.4173,43.4541,48000.0
2013-07-17 10:35:00,47.29,47.37,47.28,47.29,126400.0,43.4541,43.5276,43.4449,43.4541,126400.0
2013-07-17 10:40:00,47.3,47.3,47.23,47.26,77200.0,43.4632,43.4632,43.3989,43.4265,77200.0
2013-07-17 10:45:00,47.26,47.28,47.23,47.24,121200.0,43.4265,43.4449,43.3989,43.4081,121200.0
2013-07-17 10:50:00,47.25,47.26,47.23,47.25,63200.0,43.4173,43.4265,43.3989,43.4173,63200.0
2013-07-17 10:55:00,47.25,47.28,47.19,47.19,196400.0,43.4173,43.4449,43.3622,43.3622,196400.0
2013-07-17 11:00:00,47.19,47.2,47.14,47.14,194000.0,43.3622,43.3714,43.3162,43.3162,194000.0
2013-07-17 11:05:00,47.14,47.19,47.13,47.13,375200.0,43.3162,43.3622,43.307,43.307,375200.0
2013-07-17 11:10:00,47.13,47.16,47.11,47.15,174000.0,43.307,43.3346,43.2887,43.3254,174000.0
2013-07-17 11:15:00,47.16,47.18,47.12,47.15,178000.0,43.3346,43.353,43.2978,43.3254,178000.0
2013-07-17 11:20:00,47.15,47.15,47.13,47.13,171200.0,43.3254,43.3254,43.307,43.307,171200.0
2013-07-17 11:25:00,47.13,47.13,47.04,47.08,184000.0,43.307,43.307,43.2243,43.2611,184000.0
2013-07-17 11:30:00,47.1,47.12,47.05,47.08,138000.0,43.2795,43.2978,43.2335,43.2611,138000.0
2013-07-17 11:35:00,47.08,47.08,47.05,47.07,110000.0,43.2611,43.2611,43.2335,43.2519,110000.0
2013-07-17 11:40:00,47.07,47.1,47.05,47.08,160400.0,43.2519,43.2795,43.2335,43.2611,160400.0
2013-07-17 11:45:00,47.08,47.22,47.06,47.17,101200.0,43.2611,43.3897,43.2427,43.3438,101200.0
2013-07-17 11:50:00,47.17,47.17,47.07,47.13,39600.0,43.3438,43.3438,43.2519,43.307,39600.0
2013-07-17 11:55:00,47.13,47.16,47.12,47.15,44000.0,43.307,43.3346,43.2978,43.3254,44000.0
2013-07-17 12:00:00,47.16,47.17,47.13,47.16,55200.0,43.3346,43.3438,43.307,43.3346,55200.0
2013-07-17 12:05:00,47.17,47.18,47.13,47.14,81600.0,43.3438,43.353,43.307,43.3162,81600.0
2013-07-17 12:10:00,47.15,47.23,47.14,47.23,234800.0,43.3254,43.3989,43.3162,43.3989,234800.0
2013-07-17 12:15:00,47.24,47.26,47.17,47.18,253600.0,43.4081,43.4265,43.3438,43.353,253600.0
2013-07-17 12:20:00,47.19,47.28,47.19,47.27,99200.0,43.3622,43.4449,43.3622,43.4357,99200.0
2013-07-17 12:25:00,47.27,47.31,47.23,47.3,119600.0,43.4357,43.4724,43.3989,43.4632,119600.0
2013-07-17 12:30:00,47.3,47.31,47.24,47.26,322800.0,43.4632,43.4724,43.4081,43.4265,322800.0
2013-07-17 12:35:00,47.27,47.31,47.27,47.3,87600.0,43.4357,43.4724,43.4357,43.4632,87600.0
2013-07-17 12:40:00,47.31,47.32,47.28,47.29,102800.0,43.4724,43.4816,43.4449,43.4541,102800.0
2013-07-17 12:45:00,47.29,47.32,47.27,47.3,72000.0,43.4541,43.4816,43.4357,43.4632,72000.0
2013-07-17 12:50:00,47.3,47.31,47.25,47.25,126800.0,43.4632,43.4724,43.4173,43.4173,126800.0
2013-07-17 12:55:00,47.25,47.29,47.25,47.26,96400.0,43.4173,43.4541,43.4173,43.4265,96400.0
2013-07-17 13:00:00,47.26,47.28,47.24,47.27,72000.0,43.4265,43.4449,43.4081,43.4357,72000.0
2013-07-17 13:05:00,47.27,47.28,47.26,47.27,78000.0,43.4357,43.4449,43.4265,43.4357,78000.0
2013-07-17 13:10:00,47.27,47.27,47.23,47.23,114800.0,43.4357,43.4357,43.3989,43.3989,114800.0
2013-07-17 13:15:00,47.23,47.29,47.23,47.29,36400.0,43.3989,43.4541,43.3989,43.4541,36400.0
2013-07-17 13:20:00,47.27,47.29,47.21,47.21,158400.0,43.4357,43.4541,43.3805,43.3805,158400.0
2013-07-17 13:25:00,47.21,47.21,47.15,47.19,68000.0,43.3805,43.3805,43.3254,43.3622,68000.0
2013-07-17 13:30:00,47.19,47.24,47.19,47.24,54400.0,43.3622,43.4081,43.3622,43.4081,54400.0
2013-07-17 13:35:00,47.24,47.27,47.23,47.26,53200.0,43.4081,43.4357,43.3989,43.4265,53200.0
2013-07-17 13:40:00,47.26,47.28,47.25,47.26,80800.0,43.4265,43.4449,43.4173,43.4265,80800.0
2013-07-17 13:45:00,47.26,47.29,47.23,47.29,73600.0,43.4265,43.4541,43.3989,43.4541,73600.0
2013-07-17 13:50:00,47.28,47.3,47.27,47.27,41200.0,43.4449,43.4632,43.4357,43.4357,41200.0
2013-07-17 13:55:00,47.27,47.35,47.27,47.35,56400.0,43.4357,43.5092,43.4357,43.5092,56400.0
2013-07-17 14:00:00,47.33,47.37,47.33,47.37,78400.0,43.4908,43.5276,43.4908,43.5276,78400.0
2013-07-17 14:05:00,47.35,47.37,47.33,47.34,108800.0,43.5092,43.5276,43.4908,43.5,108800.0
2013-07-17 14:10:00,47.34,47.34,47.31,47.33,32400.0,43.5,43.5,43.4724,43.4908,32400.0
2013-07-17 14:15:00,47.33,47.34,47.3,47.34,100400.0,43.4908,43.5,43.4632,43.5,100400.0
2013-07-17 14:20:00,47.34,47.41,47.33,47.37,73600.0,43.5,43.5643,43.4908,43.5276,73600.0
2013-07-17 14:25:00,47.38,47.38,47.34,47.34,94000.0,43.5368,43.5368,43.5,43.5,94000.0
2013-07-17 14:30:00,47.33,47.35,47.3,47.3,73200.0,43.4908,43.5092,43.4632,43.4632,73200.0
2013-07-17 14:35:00,47.31,47.33,47.3,47.31,66800.0,43.4724,43.4908,43.4632,43.4724,66800.0
2013-07-17 14:40:00,47.32,47.35,47.31,47.34,46000.0,43.4816,43.5092,43.4724,43.5,46000.0
2013-07-17 14:45:00,47.34,47.34,47.31,47.34,113600.0,43.5,43.5,43.4724,43.5,113600.0
2013-07-17 14:50:00,47.34,47.35,47.32,47.35,61200.0,43.5,43.5092,43.4816,43.5092,61200.0
2013-07-17 14:55:00,47.35,47.36,47.3,47.33,268400.0,43.5092,43.5184,43.4632,43.4908,268400.0
2013-07-17 15:00:00,47.33,47.41,47.33,47.41,44400.0,43.4908,43.5643,43.4908,43.5643,44400.0
2013-07-17 15:05:00,47.4,47.41,47.35,47.37,53200.0,43.5551,43.5643,43.5092,43.5276,53200.0
2013-07-17 15:10:00,47.37,47.37,47.34,47.35,119200.0,43.5276,43.5276,43.5,43.5092,119200.0
2013-07-17 15:15:00,47.35,47.43,47.35,47.42,117200.0,43.5092,43.5827,43.5092,43.5735,117200.0
2013-07-17 15:20:00,47.43,47.49,47.41,47.46,210000.0,43.5827,43.6378,43.5643,43.6103,210000.0
2013-07-17 15:25:00,47.46,47.48,47.44,47.45,196800.0,43.6103,43.6286,43.5919,43.6011,196800.0
2013-07-17 15:30:00,47.45,47.46,47.35,47.35,183600.0,43.6011,43.6103,43.5092,43.5092,183600.0
2013-07-17 15:35:00,47.34,47.42,47.34,47.41,179600.0,43.5,43.5735,43.5,43.5643,179600.0
2013-07-17 15:40:00,47.41,47.43,47.4,47.43,160400.0,43.5643,43.5827,43.5551,43.5827,160400.0
2013-07-17 15:45:00,47.43,47.44,47.4,47.43,388000.0,43.5827,43.5919,43.5551,43.5827,388000.0
2013-07-17 15:50:00,47.44,47.45,47.41,47.42,252000.0,43.5919,43.6011,43.5643,43.5735,252000.0
2013-07-17 15:55:00,47.42,47.44,47.4,47.42,501200.0,43.5735,43.5919,43.5551,43.5735,501200.0
2013-07-18 09:30:00,47.55,47.66,47.49,47.51,182400.0,43.693,43.794,43.6378,43.6562,182400.0
2013-07-18 09:35:00,47.52,47.58,47.49,47.54,64000.0,43.6654,43.7205,43.6378,43.6838,64000.0
2013-07-18 09:40:00,47.54,47.57,47.5,47.56,66400.0,43.6838,43.7113,43.647,43.7022,66400.0
2013-07-18 09:45:00,47.56,47.67,47.53,47.61,68400.0,43.7022,43.8032,43.6746,43.7481,68400.0
2013-07-18 09:50:00,47.6,47.64,47.55,47.57,146400.0,43.7389,43.7757,43.693,43.7113,146400.0
2013-07-18 09:55:00,47.56,47.67,47.56,47.59,47200.0,43.7022,43.8032,43.7022,43.7297,47200.0
2013-07-18 10:00:00,47.59,47.61,47.53,47.56,47600.0,43.7297,43.7481,43.6746,43.7022,47600.0
2013-07-18 10:05:00,47.55,47.61,47.52,47.61,38000.0,43.693,43.7481,43.6654,43.7481,38000.0
2013-07-18 10:10:00,47.62,47.66,47.6,47.65,34400.0,43.7573,43.794,43.7389,43.7849,34400.0
2013-07-18 10:15:00,47.67,47.78,47.66,47.77,81200.0,43.8032,43.9043,43.794,43.8951,81200.0
2013-07-18 10:20:00,47.76,47.85,47.76,47.8,54000.0,43.8859,43.9686,43.8859,43.9227,54000.0
2013-07-18 10:25:00,47.8,47.83,47.78,47.79,44400.0,43.9227,43.9503,43.9043,43.9135,44400.0
2013-07-18 10:30:00,47.8,47.8,47.74,47.74,75600.0,43.9227,43.9227,43.8676,43.8676,75600.0
2013-07-18 10:35:00,47.73,47.74,47.7,47.7,34400.0,43.8584,43.8676,43.8308,43.8308,34400.0
2013-07-18 10:40:00,47.7,47.77,47.7,47.76,180400.0,43.8308,43.8951,43.8308,43.8859,180400.0
2013-07-18 10:45:00,47.76,47.76,47.72,47.74,135600.0,43.8859,43.8859,43.8492,43.8676,135600.0
2013-07-18 10:50:00,47.74,47.76,47.74,47.74,66400.0,43.8676,43.8859,43.8676,43.8676,66400.0
2013-07-18 10:55:00,47.74,47.76,47.73,47.73,75600.0,43.8676,43.8859,43.8584,43.8584,75600.0
2013-07-18 11:00:00,47.73,47.76,47.73,47.74,97600.0,43.8584,43.8859,43.8584,43.8676,97600.0
2013-07-18 11:05:00,47.76,47.76,47.73,47.75,63600.0,43.8859,43.8859,43.8584,43.8767,63600.0
2013-07-18 11:10:00,47.75,47.77,47.73,47.76,66400.0,43.8767,43.8951,43.8584,43.8859,66400.0
2013-07-18 11:15:00,47.75,47.76,47.74,47.75,47200.0,43.8767,43.8859,43.8676,43.8767,47200.0
2013-07-18 11:20:00,47.74,47.77,47.73,47.76,151600.0,43.8676,43.8951,43.8584,43.8859,151600.0
2013-07-18 11:25:00,47.77,47.77,47.74,47.75,40800.0,43.8951,43.8951,43.8676,43.8767,40800.0
2013-07-18 11:30:00,47.76,47.76,47.71,47.71,44000.0,43.8859,43.8859,43.84,43.84,44000.0
2013-07-18 11:35:00,47.72,47.74,47.7,47.71,27200.0,43.8492,43.8676,43.8308,43.84,27200.0
2013-07-18 11:40:00,47.71,47.73,47.68,47.68,116800.0,43.84,43.8584,43.8124,43.8124,116800.0
2013-07-18 11:45:00,47.68,47.68,47.65,47.67,38800.0,43.8124,43.8124,43.7849,43.8032,38800.0
2013-07-18 11:50:00,47.67,47.71,47.66,47.66,35200.0,43.8032,43.84,43.794,43.794,35200.0
2013-07-18 11:55:00,47.68,47.72,47.67,47.7,33600.0,43.8124,43.8492,43.8032,43.8308,33600.0
2013-07-18 12:00:00,47.7,47.72,47.7,47.7,29600.0,43.8308,43.8492,43.8308,43.8308,29600.0
2013-07-18 12:05:00,47.69,47.77,47.68,47.68,61600.0,43.8216,43.8951,43.8124,43.8124,61600.0
2013-07-18 12:10:00,47.7,47.71,47.66,47.71,21200.0,43.8308,43.84,43.794,43.84,21200.0
2013-07-18 12:15:00,47.7,47.74,47.69,47.71,14000.0,43.8308,43.8676,43.8216,43.84,14000.0
2013-07-18 12:20:00,47.72,47.76,47.72,47.75,24000.0,43.8492,43.8859,43.8492,43.8767,24000.0
2013-07-18 12:25:00,47.75,47.75,47.71,47.74,48000.0,43.8767,43.8767,43.84,43.8676,48000.0
2013-07-18 12:30:00,47.74,47.77,47.73,47.76,45600.0,43.8676,43.8951,43.8584,43.8859,45600.0
2013-07-18 12:35:00,47.76,47.8,47.75,47.75,68400.0,43.8859,43.9227,43.8767,43.8767,68400.0
2013-07-18 12:40:00,47.76,47.76,47.7,47.7,45600.0,43.8859,43.8859,43.8308,43.8308,45600.0
2013-07-18 12:45:00,47.7,47.7,47.65,47.66,82800.0,43.8308,43.8308,43.7849,43.794,82800.0
2013-07-18 12:50:00,47.66,47.68,47.61,47.62,91200.0,43.794,43.8124,43.7481,43.7573,91200.0
2013-07-18 12:55:00,47.62,47.63,47.55,47.63,86400.0,43.7573,43.7665,43.693,43.7665,86400.0
2013-07-18 13:00:00,47.62,47.63,47.58,47.61,54800.0,43.7573,43.7665,43.7205,43.7481,54800.0
2013-07-18 13:05:00,47.62,47.63,47.58,47.58,37600.0,43.7573,43.7665,43.7205,43.7205,37600.0
2013-07-18 13:10:00,47.6,47.65,47.58,47.65,61200.0,43.7389,43.7849,43.7205,43.7849,61200.0
2013-07-18 13:15:00,47.63,47.63,47.54,47.56,15600.0,43.7665,43.7665,43.6838,43.7022,15600.0
2013-07-18 13:20:00,47.55,47.59,47.53,47.58,35600.0,43.693,43.7297,43.6746,43.7205,35600.0
2013-07-18 13:25:00,47.58,47.61,47.56,47.56,20400.0,43.7205,43.7481,43.7022,43.7022,20400.0
2013-07-18 13:30:00,47.57,47.6,47.56,47.59,16000.0,43.7113,43.7389,43.7022,43.7297,16000.0
2013-07-18 13:35:00,47.6,47.64,47.59,47.63,49600.0,43.7389,43.7757,43.7297,43.7665,49600.0
2013-07-18 13:40:00,47.63,47.64,47.56,47.6,41200.0,43.7665,43.7757,43.7022,43.7389,41200.0
2013-07-18 13:45:00,47.6,47.63,47.59,47.63,22400.0,43.7389,43.7665,43.7297,43.7665,22400.0
2013-07-18 13:50:00,47.63,47.63,47.59,47.59,44400.0,43.7665,43.7665,43.7297,43.7297,44400.0
2013-07-18 13:55:00,47.6,47.62,47.58,47.6,135200.0,43.7389,43.7573,43.7205,43.7389,135200.0
2013-07-18 14:00:00,47.6,47.65,47.6,47.64,25600.0,43.7389,43.7849,43.7389,43.7757,25600.0
2013-07-18 14:05:00,47.65,47.66,47.61,47.63,50000.0,43.7849,43.794,43.7481,43.7665,50000.0
2013-07-18 14:10:00,47.66,47.68,47.64,47.65,73200.0,43.794,43.8124,43.7757,43.7849,73200.0
2013-07-18 14:15:00,47.65,47.66,47.65,47.65,22400.0,43.7849,43.794,43.7849,43.7849,22400.0
2013-07-18 14:20:00,47.65,47.68,47.63,47.64,50000.0,43.7849,43.8124,43.7665,43.7757,50000.0
2013-07-18 14:25:00,47.64,47.7,47.63,47.69,32800.0,43.7757,43.8308,43.7665,43.8216,32800.0
2013-07-18 14:30:00,47.69,47.72,47.67,47.71,45200.0,43.8216,43.8492,43.8032,43.84,45200.0
2013-07-18 14:35:00,47.71,47.71,47.67,47.67,38400.0,43.84,43.84,43.8032,43.8032,38400.0
2013-07-18 14:40:00,47.67,47.7,47.66,47.67,25200.0,43.8032,43.8308,43.794,43.8032,25200.0
2013-07-18 14:45:00,47.69,47.69,47.66,47.68,37200.0,43.8216,43.8216,43.794,43.8124,37200.0
2013-07-18 14:50:00,47.68,47.72,47.68,47.71,26000.0,43.8124,43.8492,43.8124,43.84,26000.0
2013-07-18 14:55:00,47.71,47.73,47.68,47.71,45200.0,43.84,43.8584,43.8124,43.84,45200.0
2013-07-18 15:00:00,47.71,47.73,47.7,47.71,31600.0,43.84,43.8584,43.8308,43.84,31600.0
2013-07-18 15:05:00,47.71,47.71,47.67,47.69,50000.0,43.84,43.84,43.8032,43.8216,50000.0
2013-07-18 15:10:00,47.69,47.7,47.65,47.66,96800.0,43.8216,43.8308,43.7849,43.794,96800.0
2013-07-18 15:15:00,47.64,47.65,47.6,47.62,47200.0,43.7757,43.7849,43.7389,43.7573,47200.0
2013-07-18 15:20:00,47.61,47.69,47.61,47.67,132800.0,43.7481,43.8216,43.7481,43.8032,132800.0
2013-07-18 15:25:00,47.66,47.69,47.66,47.67,45600.0,43.794,43.8216,43.794,43.8032,45600.0
2013-07-18 15:30:00,47.68,47.7,47.68,47.68,39200.0,43.8124,43.8308,43.8124,43.8124,39200.0
2013-07-18 15:35:00,47.68,47.7,47.66,47.68,166400.0,43.8124,43.8308,43.794,43.8124,166400.0
2013-07-18 15:40:00,47.68,47.69,47.65,47.65,274000.0,43.8124,43.8216,43.7849,43.7849,274000.0
2013-07-18 15:45:00,47.66,47.71,47.65,47.68,204800.0,43.794,43.84,43.7849,43.8124,204800.0
2013-07-18 15:50:00,47.68,47.71,47.67,47.7,78400.0,43.8124,43.84,43.8032,43.8308,78400.0
2013-07-18 15:55:00,47.7,47.75,47.7,47.73,266800.0,43.8308,43.8767,43.8308,43.8584,266800.0
2013-07-19 09:30:00,47.77,48.0,47.56,47.75,1393200.0,43.8951,44.1065,43.7022,43.8767,1393200.0
2013-07-19 09:35:00,47.76,47.83,47.52,47.54,149200.0,43.8859,43.9503,43.6654,43.6838,149200.0
2013-07-19 09:40:00,47.52,47.74,47.52,47.73,105200.0,43.6654,43.8676,43.6654,43.8584,105200.0
2013-07-19 09:45:00,47.73,47.74,47.64,47.67,64400.0,43.8584,43.8676,43.7757,43.8032,64400.0
2013-07-19 09:50:00,47.67,47.71,47.56,47.57,25200.0,43.8032,43.84,43.7022,43.7113,25200.0
2013-07-19 09:55:00,47.6,47.64,47.58,47.6,47200.0,43.7389,43.7757,43.7205,43.7389,47200.0
2013-07-19 10:00:00,47.6,47.64,47.56,47.57,54800.0,43.7389,43.7757,43.7022,43.7113,54800.0
2013-07-19 10:05:00,47.56,47.7,47.55,47.63,96800.0,43.7022,43.8308,43.693,43.7665,96800.0
2013-07-19 10:10:00,47.65,47.65,47.56,47.6,40800.0,43.7849,43.7849,43.7022,43.7389,40800.0
2013-07-19 10:15:00,47.58,47.61,47.54,47.54,158000.0,43.7205,43.7481,43.6838,43.6838,158000.0
2013-07-19 10:20:00,47.54,47.63,47.52,47.62,27200.0,43.6838,43.7665,43.6654,43.7573,27200.0
2013-07-19 10:25:00,47.63,47.63,47.58,47.59,26000.0,43.7665,43.7665,43.7205,43.7297,26000.0
2013-07-19 10:30:00,47.6,47.66,47.59,47.65,62800.0,43.7389,43.794,43.7297,43.7849,62800.0
2013-07-19 10:35:00,47.65,47.66,47.61,47.64,26800.0,43.7849,43.794,43.7481,43.7757,26800.0
2013-07-19 10:40:00,47.65,47.65,47.6,47.62,46800.0,43.7849,43.7849,43.7389,43.7573,46800.0
2013-07-19 10:45:00,47.61,47.71,47.6,47.69,745200.0,43.7481,43.84,43.7389,43.8216,745200.0
2013-07-19 10:50:00,47.71,47.76,47.64,47.65,86800.0,43.84,43.8859,43.7757,43.7849,86800.0
2013-07-19 10:55:00,47.65,47.72,47.63,47.65,120400.0,43.7849,43.8492,43.7665,43.7849,120400.0
2013-07-19 11:00:00,47.65,47.69,47.63,47.67,74400.0,43.7849,43.8216,43.7665,43.8032,74400.0
2013-07-19 11:05:00,47.66,47.66,47.62,47.66,25600.0,43.794,43.794,43.7573,43.794,25600.0
2013-07-19 11:10:00,47.65,47.7,47.65,47.68,64400.0,43.7849,43.8308,43.7849,43.8124,64400.0
2013-07-19 11:15:00,47.69,47.7,47.65,47.65,73600.0,43.8216,43.8308,43.7849,43.7849,73600.0
2013-07-19 11:20:00,47.66,47.67,47.63,47.64,72000.0,43.794,43.8032,43.7665,43.7757,72000.0
2013-07-19 11:25:00,47.65,47.65,47.63,47.63,50400.0,43.7849,43.7849,43.7665,43.7665,50400.0
2013-07-19 11:30:00,47.63,47.63,47.59,47.61,53200.0,43.7665,43.7665,43.7297,43.7481,53200.0
2013-07-19 11:35:00,47.62,47.69,47.61,47.63,42400.0,43.7573,43.8216,43.7481,43.7665,42400.0
2013-07-19 11:40:00,47.63,47.63,47.56,47.57,90000.0,43.7665,43.7665,43.7022,43.7113,90000.0
2013-07-19 11:45:00,47.56,47.63,47.56,47.59,64000.0,43.7022,43.7665,43.7022,43.7297,64000.0
2013-07-19 11:50:00,47.59,47.6,47.55,47.6,64800.0,43.7297,43.7389,43.693,43.7389,64800.0
2013-07-19 11:55:00,47.6,47.6,47.56,47.58,30400.0,43.7389,43.7389,43.7022,43.7205,30400.0
2013-07-19 12:00:00,47.58,47.6,47.55,47.56,24800.0,43.7205,43.7389,43.693,43.7022,24800.0
2013-07-19 12:05:00,47.55,47.6,47.55,47.59,42800.0,43.693,43.7389,43.693,43.7297,42800.0
2013-07-19 12:10:00,47.57,47.57,47.53,47.53,56400.0,43.7113,43.7113,43.6746,43.6746,56400.0
2013-07-19 12:15:00,47.54,47.54,47.52,47.54,21600.0,43.6838,43.6838,43.6654,43.6838,21600.0
2013-07-19 12:20:00,47.55,47.56,47.53,47.54,28800.0,43.693,43.7022,43.6746,43.6838,28800.0
2013-07-19 12:25:00,47.54,47.56,47.54,47.54,18400.0,43.6838,43.7022,43.6838,43.6838,18400.0
2013-07-19 12:30:00,47.53,47.56,47.53,47.56,20800.0,43.6746,43.7022,43.6746,43.7022,20800.0
2013-07-19 12:35:00,47.56,47.63,47.56,47.61,70800.0,43.7022,43.7665,43.7022,43.7481,70800.0
2013-07-19 12:40:00,47.61,47.65,47.6,47.64,56400.0,43.7481,43.7849,43.7389,43.7757,56400.0
2013-07-19 12:45:00,47.64,47.68,47.63,47.64,24400.0,43.7757,43.8124,43.7665,43.7757,24400.0
2013-07-19 12:50:00,47.65,47.65,47.61,47.61,51200.0,43.7849,43.7849,43.7481,43.7481,51200.0
2013-07-19 12:55:00,47.62,47.67,47.62,47.63,52000.0,43.7573,43.8032,43.7573,43.7665,52000.0
2013-07-19 13:00:00,47.63,47.63,47.58,47.59,45200.0,43.7665,43.7665,43.7205,43.7297,45200.0
2013-07-19 13:05:00,47.59,47.6,47.56,47.6,46000.0,43.7297,43.7389,43.7022,43.7389,46000.0
2013-07-19 13:10:00,47.61,47.63,47.6,47.62,20800.0,43.7481,43.7665,43.7389,43.7573,20800.0
2013-07-19 13:15:00,47.62,47.63,47.57,47.57,51200.0,43.7573,43.7665,43.7113,43.7113,51200.0
2013-07-19 13:20:00,47.57,47.57,47.53,47.53,42000.0,43.7113,43.7113,43.6746,43.6746,42000.0
2013-07-19 13:25:00,47.53,47.53,47.44,47.44,251600.0,43.6746,43.6746,43.5919,43.5919,251600.0
2013-07-19 13:30:00,47.44,47.47,47.39,47.47,132400.0,43.5919,43.6195,43.5459,43.6195,132400.0
2013-07-19 13:35:00,47.47,47.47,47.36,47.36,185200.0,43.6195,43.6195,43.5184,43.5184,185200.0
2013-07-19 13:40:00,47.35,47.42,47.35,47.4,98000.0,43.5092,43.5735,43.5092,43.5551,98000.0
2013-07-19 13:45:00,47.41,47.55,47.41,47.53,83600.0,43.5643,43.693,43.5643,43.6746,83600.0
2013-07-19 13:50:00,47.54,47.54,47.49,47.52,43200.0,43.6838,43.6838,43.6378,43.6654,43200.0
2013-07-19 13:55:00,47.52,47.53,47.5,47.5,14800.0,43.6654,43.6746,43.647,43.647,14800.0
2013-07-19 14:00:00,47.5,47.52,47.46,47.49,60000.0,43.647,43.6654,43.6103,43.6378,60000.0
2013-07-19 14:05:00,47.49,47.51,47.47,47.49,40800.0,43.6378,43.6562,43.6195,43.6378,40800.0
2013-07-19 14:10:00,47.5,47.52,47.46,47.46,49600.0,43.647,43.6654,43.6103,43.6103,49600.0
2013-07-19 14:15:00,47.46,47.49,47.45,47.45,75200.0,43.6103,43.6378,43.6011,43.6011,75200.0
2013-07-19 14:20:00,47.45,47.47,47.45,47.47,48000.0,43.6011,43.6195,43.6011,43.6195,48000.0
2013-07-19 14:25:00,47.46,47.51,47.46,47.51,47600.0,43.6103,43.6562,43.6103,43.6562,47600.0
2013-07-19 14:30:00,47.51,47.53,47.49,47.51,64000.0,43.6562,43.6746,43.6378,43.6562,64000.0
2013-07-19 14:35:00,47.52,47.53,47.47,47.48,45600.0,43.6654,43.6746,43.6195,43.6286,45600.0
2013-07-19 14:40:00,47.48,47.48,47.44,47.46,58800.0,43.6286,43.6286,43.5919,43.6103,58800.0
2013-07-19 14:45:00,47.46,47.47,47.44,47.47,40400.0,43.6103,43.6195,43.5919,43.6195,40400.0
2013-07-19 14:50:00,47.46,47.47,47.41,47.46,163600.0,43.6103,43.6195,43.5643,43.6103,163600.0
2013-07-19 14:55:00,47.45,47.47,47.43,47.44,31600.0,43.6011,43.6195,43.5827,43.5919,31600.0
2013-07-19 15:00:00,47.44,47.48,47.44,47.44,57600.0,43.5919,43.6286,43.5919,43.5919,57600.0
2013-07-19 15:05:00,47.45,47.46,47.43,47.45,57600.0,43.6011,43.6103,43.5827,43.6011,57600.0
2013-07-19 15:10:00,47.45,47.49,47.44,47.48,71600.0,43.6011,43.6378,43.5919,43.6286,71600.0
2013-07-19 15:15:00,47.48,47.49,47.43,47.44,131200.0,43.6286,43.6378,43.5827,43.5919,131200.0
2013-07-19 15:20:00,47.44,47.45,47.42,47.44,62000.0,43.5919,43.6011,43.5735,43.5919,62000.0
2013-07-19 15:25:00,47.44,47.45,47.43,47.45,60400.0,43.5919,43.6011,43.5827,43.6011,60400.0
2013-07-19 15:30:00,47.45,47.51,47.45,47.5,70400.0,43.6011,43.6562,43.6011,43.647,70400.0
2013-07-19 15:35:00,47.49,47.49,47.45,47.48,69200.0,43.6378,43.6378,43.6011,43.6286,69200.0
2013-07-19 15:40:00,47.48,47.52,47.47,47.51,140400.0,43.6286,43.6654,43.6195,43.6562,140400.0
2013-07-19 15:45:00,47.51,47.53,47.5,47.52,240400.0,43.6562,43.6746,43.647,43.6654,240400.0
2013-07-19 15:50:00,47.52,47.53,47.51,47.53,187200.0,43.6654,43.6746,43.6562,43.6746,187200.0
2013-07-19 15:55:00,47.53,47.53,47.49,47.51,436000.0,43.6746,43.6746,43.6378,43.6562,436000.0
2013-07-22 09:30:00,47.55,47.63,47.43,47.48,291600.0,43.693,43.7665,43.5827,43.6286,291600.0
2013-07-22 09:35:00,47.52,47.52,47.44,47.45,158400.0,43.6654,43.6654,43.5919,43.6011,158400.0
2013-07-22 09:40:00,47.46,47.52,47.42,47.52,90400.0,43.6103,43.6654,43.5735,43.6654,90400.0
2013-07-22 09:45:00,47.53,47.54,47.4,47.4,88000.0,43.6746,43.6838,43.5551,43.5551,88000.0
2013-07-22 09:50:00,47.39,47.45,47.38,47.43,62000.0,43.5459,43.6011,43.5368,43.5827,62000.0
2013-07-22 09:55:00,47.41,47.41,47.33,47.39,47200.0,43.5643,43.5643,43.4908,43.5459,47200.0
2013-07-22 10:00:00,47.39,47.48,47.34,47.48,55200.0,43.5459,43.6286,43.5,43.6286,55200.0
2013-07-22 10:05:00,47.49,47.53,47.44,47.52,60000.0,43.6378,43.6746,43.5919,43.6654,60000.0
2013-07-22 10:10:00,47.54,47.54,47.43,47.46,96800.0,43.6838,43.6838,43.5827,43.6103,96800.0
2013-07-22 10:15:00,47.46,47.54,47.46,47.5,40000.0,43.6103,43.6838,43.6103,43.647,40000.0
2013-07-22 10:20:00,47.52,47.53,47.41,47.42,78000.0,43.6654,43.6746,43.5643,43.5735,78000.0
2013-07-22 10:25:00,47.42,47.43,47.34,47.39,95200.0,43.5735,43.5827,43.5,43.5459,95200.0
2013-07-22 10:30:00,47.38,47.42,47.33,47.35,88800.0,43.5368,43.5735,43.4908,43.5092,88800.0
2013-07-22 10:35:00,47.35,47.43,47.35,47.39,26000.0,43.5092,43.5827,43.5092,43.5459,26000.0
2013-07-22 10:40:00,47.4,47.41,47.33,47.33,92000.0,43.5551,43.5643,43.4908,43.4908,92000.0
2013-07-22 10:45:00,47.34,47.38,47.31,47.37,76400.0,43.5,43.5368,43.4724,43.5276,76400.0
2013-07-22 10:50:00,47.38,47.43,47.37,47.41,48000.0,43.5368,43.5827,43.5276,43.5643,48000.0
2013-07-22 10:55:00,47.42,47.43,47.39,47.4,90800.0,43.5735,43.5827,43.5459,43.5551,90800.0
2013-07-22 11:00:00,47.4,47.43,47.4,47.42,53600.0,43.5551,43.5827,43.5551,43.5735,53600.0
2013-07-22 11:05:00,47.41,47.44,47.4,47.41,78800.0,43.5643,43.5919,43.5551,43.5643,78800.0
2013-07-22 11:10:00,47.41,47.41,47.37,47.38,62800.0,43.5643,43.5643,43.5276,43.5368,62800.0
2013-07-22 11:15:00,47.38,47.41,47.37,47.4,79200.0,43.5368,43.5643,43.5276,43.5551,79200.0
2013-07-22 11:20:00,47.41,47.48,47.41,47.46,33600.0,43.5643,43.6286,43.5643,43.6103,33600.0
2013-07-22 11:25:00,47.46,47.48,47.44,47.46,35600.0,43.6103,43.6286,43.5919,43.6103,35600.0
2013-07-22 11:30:00,47.46,47.49,47.44,47.49,61600.0,43.6103,43.6378,43.5919,43.6378,61600.0
2013-07-22 11:35:00,47.48,47.54,47.46,47.52,68400.0,43.6286,43.6838,43.6103,43.6654,68400.0
2013-07-22 11:40:00,47.52,47.54,47.49,47.52,72000.0,43.6654,43.6838,43.6378,43.6654,72000.0
2013-07-22 11:45:00,47.52,47.53,47.52,47.53,27600.0,43.6654,43.6746,43.6654,43.6746,27600.0
2013-07-22 11:50:00,47.53,47.56,47.53,47.56,26400.0,43.6746,43.7022,43.6746,43.7022,26400.0
2013-07-22 11:55:00,47.56,47.57,47.53,47.54,44400.0,43.7022,43.7113,43.6746,43.6838,44400.0
2013-07-22 12:00:00,47.55,47.56,47.53,47.54,62400.0,43.693,43.7022,43.6746,43.6838,62400.0
2013-07-22 12:05:00,47.53,47.55,47.53,47.55,26800.0,43.6746,43.693,43.6746,43.693,26800.0
2013-07-22 12:10:00,47.56,47.56,47.54,47.54,22000.0,43.7022,43.7022,43.6838,43.6838,22000.0
2013-07-22 12:15:00,47.54,47.55,47.52,47.53,28000.0,43.6838,43.693,43.6654,43.6746,28000.0
2013-07-22 12:20:00,47.52,47.55,47.52,47.53,45200.0,43.6654,43.693,43.6654,43.6746,45200.0
2013-07-22 12:25:00,47.54,47.62,47.52,47.6,56400.0,43.6838,43.7573,43.6654,43.7389,56400.0
2013-07-22 12:30:00,47.6,47.61,47.56,47.56,23600.0,43.7389,43.7481,43.7022,43.7022,23600.0
2013-07-22 12:35:00,47.57,47.57,47.51,47.51,40000.0,43.7113,43.7113,43.6562,43.6562,40000.0
2013-07-22 12:40:00,47.51,47.57,47.51,47.57,41200.0,43.6562,43.7113,43.6562,43.7113,41200.0
2013-07-22 12:45:00,47.57,47.57,47.52,47.52,50000.0,43.7113,43.7113,43.6654,43.6654,50000.0
2013-07-22 12:50:00,47.52,47.55,47.52,47.52,74800.0,43.6654,43.693,43.6654,43.6654,74800.0
2013-07-22 12:55:00,47.54,47.55,47.51,47.55,139200.0,43.6838,43.693,43.6562,43.693,139200.0
2013-07-22 13:00:00,47.55,47.55,47.51,47.52,47200.0,43.693,43.693,43.6562,43.6654,47200.0
2013-07-22 13:05:00,47.52,47.57,47.51,47.52,51200.0,43.6654,43.7113,43.6562,43.6654,51200.0
2013-07-22 13:10:00,47.53,47.56,47.52,47.56,21600.0,43.6746,43.7022,43.6654,43.7022,21600.0
2013-07-22 13:15:00,47.55,47.55,47.52,47.52,17200.0,43.693,43.693,43.6654,43.6654,17200.0
2013-07-22 13:20:00,47.52,47.55,47.52,47.52,31200.0,43.6654,43.693,43.6654,43.6654,31200.0
2013-07-22 13:25:00,47.52,47.54,47.51,47.52,28400.0,43.6654,43.6838,43.6562,43.6654,28400.0
2013-07-22 13:30:00,47.52,47.54,47.51,47.54,24800.0,43.6654,43.6838,43.6562,43.6838,24800.0
2013-07-22 13:35:00,47.53,47.54,47.49,47.49,43200.0,43.6746,43.6838,43.6378,43.6378,43200.0
2013-07-22 13:40:00,47.49,47.52,47.49,47.52,46000.0,43.6378,43.6654,43.6378,43.6654,46000.0
2013-07-22 13:45:00,47.51,47.52,47.45,47.46,32000.0,43.6562,43.6654,43.6011,43.6103,32000.0
2013-07-22 13:50:00,47.46,47.51,47.44,47.47,42400.0,43.6103,43.6562,43.5919,43.6195,42400.0
2013-07-22 13:55:00,47.46,47.52,47.46,47.5,32800.0,43.6103,43.6654,43.6103,43.647,32800.0
2013-07-22 14:00:00,47.52,47.56,47.52,47.54,30400.0,43.6654,43.7022,43.6654,43.6838,30400.0
2013-07-22 14:05:00,47.52,47.55,47.5,47.55,28800.0,43.6654,43.693,43.647,43.693,28800.0
2013-07-22 14:10:00,47.55,47.6,47.55,47.56,47200.0,43.693,43.7389,43.693,43.7022,47200.0
2013-07-22 14:15:00,47.56,47.58,47.52,47.54,145600.0,43.7022,43.7205,43.6654,43.6838,145600.0
2013-07-22 14:20:00,47.52,47.55,47.52,47.52,16400.0,43.6654,43.693,43.6654,43.6654,16400.0
2013-07-22 14:25:00,47.52,47.55,47.52,47.55,25600.0,43.6654,43.693,43.6654,43.693,25600.0
2013-07-22 14:30:00,47.54,47.54,47.51,47.51,22800.0,43.6838,43.6838,43.6562,43.6562,22800.0
2013-07-22 14:35:00,47.5,47.51,47.48,47.49,38800.0,43.647,43.6562,43.6286,43.6378,38800.0
2013-07-22 14:40:00,47.49,47.49,47.48,47.48,98800.0,43.6378,43.6378,43.6286,43.6286,98800.0
2013-07-22 14:45:00,47.48,47.49,47.45,47.47,29200.0,43.6286,43.6378,43.6011,43.6195,29200.0
2013-07-22 14:50:00,47.47,47.51,47.46,47.51,51600.0,43.6195,43.6562,43.6103,43.6562,51600.0
2013-07-22 14:55:00,47.52,47.6,47.51,47.6,45600.0,43.6654,43.7389,43.6562,43.7389,45600.0
2013-07-22 15:00:00,47.6,47.6,47.57,47.6,93200.0,43.7389,43.7389,43.7113,43.7389,93200.0
2013-07-22 15:05:00,47.59,47.7,47.59,47.7,209600.0,43.7297,43.8308,43.7297,43.8308,209600.0
2013-07-22 15:10:00,47.7,47.76,47.68,47.75,256000.0,43.8308,43.8859,43.8124,43.8767,256000.0
2013-07-22 15:15:00,47.72,47.74,47.7,47.72,80800.0,43.8492,43.8676,43.8308,43.8492,80800.0
2013-07-22 15:20:00,47.71,47.76,47.7,47.74,205600.0,43.84,43.8859,43.8308,43.8676,205600.0
2013-07-22 15:25:00,47.74,47.81,47.71,47.73,162800.0,43.8676,43.9319,43.84,43.8584,162800.0
2013-07-22 15:30:00,47.72,47.77,47.66,47.76,305600.0,43.8492,43.8951,43.794,43.8859,305600.0
2013-07-22 15:35:00,47.75,47.83,47.7,47.74,294400.0,43.8767,43.9503,43.8308,43.8676,294400.0
2013-07-22 15:40:00,47.74,47.79,47.7,47.78,149600.0,43.8676,43.9135,43.8308,43.9043,149600.0
2013-07-22 15:45:00,47.77,47.78,47.7,47.72,207200.0,43.8951,43.9043,43.8308,43.8492,207200.0
2013-07-22 15:50:00,47.72,47.73,47.7,47.73,168400.0,43.8492,43.8584,43.8308,43.8584,168400.0
2013-07-22 15:55:00,47.73,47.79,47.71,47.79,497200.0,43.8584,43.9135,43.84,43.9135,497200.0
2013-07-23 09:30:00,47.68,47.87,47.68,47.77,186400.0,43.8124,43.987,43.8124,43.8951,186400.0
2013-07-23 09:35:00,47.77,47.79,47.72,47.73,43200.0,43.8951,43.9135,43.8492,43.8584,43200.0
2013-07-23 09:40:00,47.71,47.73,47.52,47.61,110000.0,43.84,43.8584,43.6654,43.7481,110000.0
2013-07-23 09:45:00,47.63,47.66,47.55,47.62,47600.0,43.7665,43.794,43.693,43.7573,47600.0
2013-07-23 09:50:00,47.6,47.63,47.55,47.6,72000.0,43.7389,43.7665,43.693,43.7389,72000.0
2013-07-23 09:55:00,47.6,47.6,47.53,47.56,133200.0,43.7389,43.7389,43.6746,43.7022,133200.0
2013-07-23 10:00:00,47.55,47.56,47.47,47.48,90400.0,43.693,43.7022,43.6195,43.6286,90400.0
2013-07-23 10:05:00,47.5,47.5,47.45,47.47,38400.0,43.647,43.647,43.6011,43.6195,38400.0
2013-07-23 10:10:00,47.47,47.5,47.44,47.49,38000.0,43.6195,43.647,43.5919,43.6378,38000.0
2013-07-23 10:15:00,47.49,47.5,47.46,47.49,19600.0,43.6378,43.647,43.6103,43.6378,19600.0
2013-07-23 10:20:00,47.48,47.49,47.42,47.44,113200.0,43.6286,43.6378,43.5735,43.5919,113200.0
2013-07-23 10:25:00,47.42,47.43,47.39,47.39,51600.0,43.5735,43.5827,43.5459,43.5459,51600.0
2013-07-23 10:30:00,47.39,47.39,47.31,47.32,128000.0,43.5459,43.5459,43.4724,43.4816,128000.0
2013-07-23 10:35:00,47.34,47.34,47.23,47.23,93200.0,43.5,43.5,43.3989,43.3989,93200.0
2013-07-23 10:40:00,47.23,47.27,47.23,47.26,158800.0,43.3989,43.4357,43.3989,43.4265,158800.0
2013-07-23 10:45:00,47.27,47.29,47.23,47.24,136400.0,43.4357,43.4541,43.3989,43.4081,136400.0
2013-07-23 10:50:00,47.24,47.24,47.19,47.23,200800.0,43.4081,43.4081,43.3622,43.3989,200800.0
2013-07-23 10:55:00,47.23,47.34,47.22,47.3,130000.0,43.3989,43.5,43.3897,43.4632,130000.0
2013-07-23 11:00:00,47.31,47.33,47.25,47.27,92800.0,43.4724,43.4908,43.4173,43.4357,92800.0
2013-07-23 11:05:00,47.26,47.27,47.22,47.25,54800.0,43.4265,43.4357,43.3897,43.4173,54800.0
2013-07-23 11:10:00,47.24,47.25,47.18,47.22,71600.0,43.4081,43.4173,43.353,43.3897,71600.0
2013-07-23 11:15:00,47.21,47.27,47.21,47.23,32800.0,43.3805,43.4357,43.3805,43.3989,32800.0
2013-07-23 11:20:00,47.24,47.27,47.23,47.26,60000.0,43.4081,43.4357,43.3989,43.4265,60000.0
2013-07-23 11:25:00,47.27,47.27,47.24,47.25,141600.0,43.4357,43.4357,43.4081,43.4173,141600.0
2013-07-23 11:30:00,47.24,47.27,47.24,47.26,113200.0,43.4081,43.4357,43.4081,43.4265,113200.0
2013-07-23 11:35:00,47.26,47.26,47.24,47.25,57600.0,43.4265,43.4265,43.4081,43.4173,57600.0
2013-07-23 11:40:00,47.26,47.27,47.23,47.26,38400.0,43.4265,43.4357,43.3989,43.4265,38400.0
2013-07-23 11:45:00,47.24,47.32,47.24,47.31,76800.0,43.4081,43.4816,43.4081,43.4724,76800.0
2013-07-23 11:50:00,47.28,47.34,47.23,47.27,144400.0,43.4449,43.5,43.3989,43.4357,144400.0
2013-07-23 11:55:00,47.3,47.37,47.3,47.36,92000.0,43.4632,43.5276,43.4632,43.5184,92000.0
2013-07-23 12:00:00,47.36,47.37,47.31,47.34,77600.0,43.5184,43.5276,43.4724,43.5,77600.0
2013-07-23 12:05:00,47.34,47.37,47.32,47.33,22400.0,43.5,43.5276,43.4816,43.4908,22400.0
2013-07-23 12:10:00,47.33,47.37,47.31,47.33,36400.0,43.4908,43.5276,43.4724,43.4908,36400.0
2013-07-23 12:15:00,47.32,47.36,47.32,47.34,39600.0,43.4816,43.5184,43.4816,43.5,39600.0
2013-07-23 12:20:00,47.34,47.35,47.33,47.35,10000.0,43.5,43.5092,43.4908,43.5092,10000.0
2013-07-23 12:25:00,47.35,47.42,47.35,47.38,70800.0,43.5092,43.5735,43.5092,43.5368,70800.0
2013-07-23 12:30:00,47.38,47.41,47.37,47.38,18400.0,43.5368,43.5643,43.5276,43.5368,18400.0
2013-07-23 12:35:00,47.39,47.41,47.36,47.41,51600.0,43.5459,43.5643,43.5184,43.5643,51600.0
2013-07-23 12:40:00,47.41,47.43,47.39,47.41,50800.0,43.5643,43.5827,43.5459,43.5643,50800.0
2013-07-23 12:45:00,47.41,47.42,47.36,47.37,57200.0,43.5643,43.5735,43.5184,43.5276,57200.0
2013-07-23 12:50:00,47.36,47.38,47.34,47.35,128800.0,43.5184,43.5368,43.5,43.5092,128800.0
2013-07-23 12:55:00,47.35,47.39,47.34,47.36,178400.0,43.5092,43.5459,43.5,43.5184,178400.0
2013-07-23 13:00:00,47.36,47.38,47.34,47.38,65600.0,43.5184,43.5368,43.5,43.5368,65600.0
2013-07-23 13:05:00,47.38,47.4,47.36,47.39,57600.0,43.5368,43.5551,43.5184,43.5459,57600.0
2013-07-23 13:10:00,47.39,47.4,47.35,47.36,40000.0,43.5459,43.5551,43.5092,43.5184,40000.0
2013-07-23 13:15:00,47.36,47.38,47.34,47.35,69200.0,43.5184,43.5368,43.5,43.5092,69200.0
2013-07-23 13:20:00,47.35,47.39,47.34,47.35,68800.0,43.5092,43.5459,43.5,43.5092,68800.0
2013-07-23 13:25:00,47.35,47.36,47.34,47.35,65200.0,43.5092,43.5184,43.5,43.5092,65200.0
2013-07-23 13:30:00,47.35,47.36,47.34,47.35,40400.0,43.5092,43.5184,43.5,43.5092,40400.0
2013-07-23 13:35:00,47.35,47.38,47.34,47.37,78800.0,43.5092,43.5368,43.5,43.5276,78800.0
2013-07-23 13:40:00,47.36,47.4,47.35,47.38,42800.0,43.5184,43.5551,43.5092,43.5368,42800.0
2013-07-23 13:45:00,47.38,47.39,47.34,47.35,64800.0,43.5368,43.5459,43.5,43.5092,64800.0
2013-07-23 13:50:00,47.35,47.39,47.34,47.35,30800.0,43.5092,43.5459,43.5,43.5092,30800.0
2013-07-23 13:55:00,47.34,47.38,47.31,47.38,24400.0,43.5,43.5368,43.4724,43.5368,24400.0
2013-07-23 14:00:00,47.38,47.41,47.37,47.4,58800.0,43.5368,43.5643,43.5276,43.5551,58800.0
2013-07-23 14:05:00,47.4,47.45,47.39,47.43,55200.0,43.5551,43.6011,43.5459,43.5827,55200.0
2013-07-23 14:10:00,47.44,47.49,47.44,47.49,184000.0,43.5919,43.6378,43.5919,43.6378,184000.0
2013-07-23 14:15:00,47.49,47.49,47.44,47.46,45200.0,43.6378,43.6378,43.5919,43.6103,45200.0
2013-07-23 14:20:00,47.45,47.49,47.45,47.46,52800.0,43.6011,43.6378,43.6011,43.6103,52800.0
2013-07-23 14:25:00,47.46,47.49,47.46,47.47,23600.0,43.6103,43.6378,43.6103,43.6195,23600.0
2013-07-23 14:30:00,47.47,47.48,47.46,47.48,30800.0,43.6195,43.6286,43.6103,43.6286,30800.0
2013-07-23 14:35:00,47.48,47.52,47.47,47.52,62800.0,43.6286,43.6654,43.6195,43.6654,62800.0
2013-07-23 14:40:00,47.52,47.52,47.5,47.51,66400.0,43.6654,43.6654,43.647,43.6562,66400.0
2013-07-23 14:45:00,47.5,47.5,47.46,47.46,34400.0,43.647,43.647,43.6103,43.6103,34400.0
2013-07-23 14:50:00,47.46,47.48,47.46,47.48,31600.0,43.6103,43.6286,43.6103,43.6286,31600.0
2013-07-23 14:55:00,47.48,47.48,47.42,47.44,72000.0,43.6286,43.6286,43.5735,43.5919,72000.0
2013-07-23 15:00:00,47.45,47.45,47.42,47.43,32000.0,43.6011,43.6011,43.5735,43.5827,32000.0
2013-07-23 15:05:00,47.43,47.44,47.42,47.42,64400.0,43.5827,43.5919,43.5735,43.5735,64400.0
2013-07-23 15:10:00,47.42,47.44,47.38,47.41,59600.0,43.5735,43.5919,43.5368,43.5643,59600.0
2013-07-23 15:15:00,47.41,47.41,47.37,47.37,79200.0,43.5643,43.5643,43.5276,43.5276,79200.0
2013-07-23 15:20:00,47.37,47.37,47.31,47.32,136400.0,43.5276,43.5276,43.4724,43.4816,136400.0
2013-07-23 15:25:00,47.32,47.33,47.25,47.27,336000.0,43.4816,43.4908,43.4173,43.4357,336000.0
2013-07-23 15:30:00,47.27,47.34,47.27,47.3,106400.0,43.4357,43.5,43.4357,43.4632,106400.0
2013-07-23 15:35:00,47.3,47.3,47.27,47.27,75200.0,43.4632,43.4632,43.4357,43.4357,75200.0
2013-07-23 15:40:00,47.26,47.27,47.25,47.25,132800.0,43.4265,43.4357,43.4173,43.4173,132800.0
2013-07-23 15:45:00,47.26,47.26,47.19,47.19,238000.0,43.4265,43.4265,43.3622,43.3622,238000.0
2013-07-23 15:50:00,47.2,47.24,47.17,47.19,398800.0,43.3714,43.4081,43.3438,43.3622,398800.0
2013-07-23 15:55:00,47.19,47.22,47.13,47.17,614400.0,43.3622,43.3897,43.307,43.3438,614400.0
2013-07-24 09:30:00,47.45,47.46,47.3,47.34,483600.0,43.6011,43.6103,43.4632,43.5,483600.0
2013-07-24 09:35:00,47.31,47.42,47.23,47.41,154400.0,43.4724,43.5735,43.3989,43.5643,154400.0
2013-07-24 09:40:00,47.38,47.45,47.37,47.45,198000.0,43.5368,43.6011,43.5276,43.6011,198000.0
2013-07-24 09:45:00,47.45,47.45,47.32,47.38,82400.0,43.6011,43.6011,43.4816,43.5368,82400.0
2013-07-24 09:50:00,47.38,47.38,47.18,47.19,128000.0,43.5368,43.5368,43.353,43.3622,128000.0
2013-07-24 09:55:00,47.19,47.2,47.14,47.18,174000.0,43.3622,43.3714,43.3162,43.353,174000.0
2013-07-24 10:00:00,47.18,47.3,47.16,47.2,125600.0,43.353,43.4632,43.3346,43.3714,125600.0
2013-07-24 10:05:00,47.2,47.2,47.16,47.19,162400.0,43.3714,43.3714,43.3346,43.3622,162400.0
2013-07-24 10:10:00,47.18,47.18,47.02,47.09,270400.0,43.353,43.353,43.206,43.2703,270400.0
2013-07-24 10:15:00,47.09,47.16,47.06,47.13,63200.0,43.2703,43.3346,43.2427,43.307,63200.0
2013-07-24 10:20:00,47.1,47.11,46.9,47.0,380800.0,43.2795,43.2887,43.0957,43.1876,380800.0
2013-07-24 10:25:00,46.99,47.0,46.94,46.96,102000.0,43.1784,43.1876,43.1324,43.1508,102000.0
2013-07-24 10:30:00,46.98,46.99,46.9,46.97,202000.0,43.1692,43.1784,43.0957,43.16,202000.0
2013-07-24 10:35:00,46.98,47.21,46.97,47.21,142400.0,43.1692,43.3805,43.16,43.3805,142400.0
2013-07-24 10:40:00,47.21,47.21,47.04,47.09,118400.0,43.3805,43.3805,43.2243,43.2703,118400.0
2013-07-24 10:45:00,47.08,47.09,47.01,47.01,102000.0,43.2611,43.2703,43.1968,43.1968,102000.0
2013-07-24 10:50:00,47.01,47.04,46.99,47.0,178400.0,43.1968,43.2243,43.1784,43.1876,178400.0
2013-07-24 10:55:00,46.99,47.02,46.97,46.99,107600.0,43.1784,43.206,43.16,43.1784,107600.0
2013-07-24 11:00:00,46.99,46.99,46.9,46.97,71200.0,43.1784,43.1784,43.0957,43.16,71200.0
2013-07-24 11:05:00,46.96,46.97,46.85,46.88,268000.0,43.1508,43.16,43.0497,43.0773,268000.0
2013-07-24 11:10:00,46.88,46.92,46.87,46.92,90800.0,43.0773,43.1141,43.0681,43.1141,90800.0
2013-07-24 11:15:00,46.91,47.04,46.91,47.04,228400.0,43.1049,43.2243,43.1049,43.2243,228400.0
2013-07-24 11:20:00,47.04,47.06,46.98,47.01,150000.0,43.2243,43.2427,43.1692,43.1968,150000.0
2013-07-24 11:25:00,47.02,47.06,46.99,47.04,152800.0,43.206,43.2427,43.1784,43.2243,152800.0
2013-07-24 11:30:00,47.05,47.06,46.98,47.0,72400.0,43.2335,43.2427,43.1692,43.1876,72400.0
2013-07-24 11:35:00,47.0,47.02,46.98,47.01,100800.0,43.1876,43.206,43.1692,43.1968,100800.0
2013-07-24 11:40:00,47.01,47.02,46.99,47.02,68000.0,43.1968,43.206,43.1784,43.206,68000.0
2013-07-24 11:45:00,47.01,47.06,47.0,47.02,174800.0,43.1968,43.2427,43.1876,43.206,174800.0
2013-07-24 11:50:00,47.02,47.03,47.0,47.0,42800.0,43.206,43.2151,43.1876,43.1876,42800.0
2013-07-24 11:55:00,47.0,47.01,46.98,46.99,38800.0,43.1876,43.1968,43.1692,43.1784,38800.0
2013-07-24 12:00:00,46.98,46.98,46.9,46.93,154400.0,43.1692,43.1692,43.0957,43.1233,154400.0
2013-07-24 12:05:00,46.93,46.96,46.88,46.89,137600.0,43.1233,43.1508,43.0773,43.0865,137600.0
2013-07-24 12:10:00,46.9,46.9,46.81,46.86,172400.0,43.0957,43.0957,43.013,43.0589,172400.0
2013-07-24 12:15:00,46.85,46.85,46.78,46.79,182000.0,43.0497,43.0497,42.9854,42.9946,182000.0
2013-07-24 12:20:00,46.79,46.81,46.79,46.8,136800.0,42.9946,43.013,42.9946,43.0038,136800.0
2013-07-24 12:25:00,46.81,46.81,46.77,46.77,19200.0,43.013,43.013,42.9762,42.9762,19200.0
2013-07-24 12:30:00,46.78,46.78,46.72,46.76,134000.0,42.9854,42.9854,42.9303,42.967,134000.0
2013-07-24 12:35:00,46.75,46.79,46.72,46.74,139200.0,42.9579,42.9946,42.9303,42.9487,139200.0
2013-07-24 12:40:00,46.74,46.77,46.74,46.76,105200.0,42.9487,42.9762,42.9487,42.967,105200.0
2013-07-24 12:45:00,46.76,46.77,46.58,46.61,316400.0,42.967,42.9762,42.8016,42.8292,316400.0
2013-07-24 12:50:00,46.64,46.73,46.63,46.67,126000.0,42.8568,42.9395,42.8476,42.8843,126000.0
2013-07-24 12:55:00,46.68,46.73,46.65,46.66,66800.0,42.8935,42.9395,42.866,42.8752,66800.0
2013-07-24 13:00:00,46.67,46.71,46.65,46.69,70000.0,42.8843,42.9211,42.866,42.9027,70000.0
2013-07-24 13:05:00,46.69,46.71,46.68,46.71,72800.0,42.9027,42.9211,42.8935,42.9211,72800.0
2013-07-24 13:10:00,46.71,46.73,46.68,46.7,65600.0,42.9211,42.9395,42.8935,42.9119,65600.0
2013-07-24 13:15:00,46.69,46.7,46.64,46.65,74000.0,42.9027,42.9119,42.8568,42.866,74000.0
2013-07-24 13:20:00,46.65,46.65,46.52,46.59,194400.0,42.866,42.866,42.7465,42.8108,194400.0
2013-07-24 13:25:00,46.59,46.62,46.5,46.54,352000.0,42.8108,42.8384,42.7281,42.7649,352000.0
2013-07-24 13:30:00,46.54,46.66,46.54,46.64,60800.0,42.7649,42.8752,42.7649,42.8568,60800.0
2013-07-24 13:35:00,46.64,46.64,46.56,46.58,166000.0,42.8568,42.8568,42.7833,42.8016,166000.0
2013-07-24 13:40:00,46.58,46.59,46.57,46.58,82800.0,42.8016,42.8108,42.7925,42.8016,82800.0
2013-07-24 13:45:00,46.58,46.64,46.57,46.59,130800.0,42.8016,42.8568,42.7925,42.8108,130800.0
2013-07-24 13:50:00,46.6,46.68,46.6,46.61,59200.0,42.82,42.8935,42.82,42.8292,59200.0
2013-07-24 13:55:00,46.61,46.69,46.61,46.67,94800.0,42.8292,42.9027,42.8292,42.8843,94800.0
2013-07-24 14:00:00,46.66,46.68,46.64,46.64,52400.0,42.8752,42.8935,42.8568,42.8568,52400.0
2013-07-24 14:05:00,46.64,46.69,46.64,46.65,141600.0,42.8568,42.9027,42.8568,42.866,141600.0
2013-07-24 14:10:00,46.65,46.73,46.64,46.69,50000.0,42.866,42.9395,42.8568,42.9027,50000.0
2013-07-24 14:15:00,46.69,46.75,46.68,46.74,57600.0,42.9027,42.9579,42.8935,42.9487,57600.0
2013-07-24 14:20:00,46.73,46.73,46.63,46.65,126000.0,42.9395,42.9395,42.8476,42.866,126000.0
2013-07-24 14:25:00,46.65,46.67,46.62,46.64,160400.0,42.866,42.8843,42.8384,42.8568,160400.0
2013-07-24 14:30:00,46.63,46.66,46.62,46.65,87600.0,42.8476,42.8752,42.8384,42.866,87600.0
2013-07-24 14:35:00,46.64,46.64,46.56,46.57,196800.0,42.8568,42.8568,42.7833,42.7925,196800.0
2013-07-24 14:40:00,46.57,46.6,46.56,46.6,85200.0,42.7925,42.82,42.7833,42.82,85200.0
2013-07-24 14:45:00,46.59,46.6,46.5,46.52,126800.0,42.8108,42.82,42.7281,42.7465,126800.0
2013-07-24 14:50:00,46.52,46.55,46.45,46.45,206800.0,42.7465,42.7741,42.6822,42.6822,206800.0
2013-07-24 14:55:00,46.45,46.52,46.45,46.5,120400.0,42.6822,42.7465,42.6822,42.7281,120400.0
2013-07-24 15:00:00,46.5,46.51,46.44,46.47,173600.0,42.7281,42.7373,42.673,42.7006,173600.0
2013-07-24 15:05:00,46.46,46.49,46.44,46.47,177200.0,42.6914,42.7189,42.673,42.7006,177200.0
2013-07-24 15:10:00,46.47,46.47,46.42,46.42,203600.0,42.7006,42.7006,42.6546,42.6546,203600.0
2013-07-24 15:15:00,46.42,46.45,46.42,46.43,128400.0,42.6546,42.6822,42.6546,42.6638,128400.0
2013-07-24 15:20:00,46.43,46.6,46.43,46.59,250000.0,42.6638,42.82,42.6638,42.8108,250000.0
2013-07-24 15:25:00,46.59,46.63,46.58,46.6,225200.0,42.8108,42.8476,42.8016,42.82,225200.0
2013-07-24 15:30:00,46.6,46.62,46.56,46.58,284800.0,42.82,42.8384,42.7833,42.8016,284800.0
2013-07-24 15:35:00,46.58,46.61,46.57,46.6,294800.0,42.8016,42.8292,42.7925,42.82,294800.0
2013-07-24 15:40:00,46.6,46.65,46.59,46.6,292800.0,42.82,42.866,42.8108,42.82,292800.0
2013-07-24 15:45:00,46.6,46.63,46.56,46.57,447200.0,42.82,42.8476,42.7833,42.7925,447200.0
2013-07-24 15:50:00,46.58,46.59,46.52,46.57,476400.0,42.8016,42.8108,42.7465,42.7925,476400.0
2013-07-24 15:55:00,46.58,46.76,46.56,46.69,732400.0,42.8016,42.967,42.7833,42.9027,732400.0
2013-07-25 09:30:00,47.75,48.57,47.75,48.55,2068000.0,43.8767,44.6302,43.8767,44.6118,2068000.0
2013-07-25 09:35:00,48.53,48.61,48.0,48.48,775600.0,44.5935,44.667,44.1065,44.5475,775600.0
2013-07-25 09:40:00,48.45,48.5,48.26,48.5,438800.0,44.52,44.5659,44.3454,44.5659,438800.0
2013-07-25 09:45:00,48.48,48.49,48.4,48.44,369600.0,44.5475,44.5567,44.474,44.5108,369600.0
2013-07-25 09:50:00,48.43,48.71,48.41,48.7,592800.0,44.5016,44.7589,44.4832,44.7497,592800.0
2013-07-25 09:55:00,48.67,48.94,48.65,48.83,710400.0,44.7221,44.9702,44.7037,44.8691,710400.0
2013-07-25 10:00:00,48.83,48.85,48.41,48.48,445200.0,44.8691,44.8875,44.4832,44.5475,445200.0
2013-07-25 10:05:00,48.5,48.74,48.46,48.71,280400.0,44.5659,44.7864,44.5291,44.7589,280400.0
2013-07-25 10:10:00,48.72,48.75,48.58,48.72,202000.0,44.7681,44.7956,44.6394,44.7681,202000.0
2013-07-25 10:15:00,48.74,48.75,48.62,48.74,165600.0,44.7864,44.7956,44.6762,44.7864,165600.0
2013-07-25 10:20:00,48.74,48.78,48.72,48.77,247200.0,44.7864,44.8232,44.7681,44.814,247200.0
2013-07-25 10:25:00,48.76,48.81,48.76,48.76,127600.0,44.8048,44.8508,44.8048,44.8048,127600.0
2013-07-25 10:30:00,48.75,48.77,48.59,48.6,214400.0,44.7956,44.814,44.6486,44.6578,214400.0
2013-07-25 10:35:00,48.6,48.71,48.59,48.63,116400.0,44.6578,44.7589,44.6486,44.6854,116400.0
2013-07-25 10:40:00,48.63,48.74,48.63,48.73,138000.0,44.6854,44.7864,44.6854,44.7772,138000.0
2013-07-25 10:45:00,48.73,48.73,48.6,48.63,148800.0,44.7772,44.7772,44.6578,44.6854,148800.0
2013-07-25 10:50:00,48.64,48.67,48.63,48.64,66800.0,44.6945,44.7221,44.6854,44.6945,66800.0
2013-07-25 10:55:00,48.64,48.64,48.53,48.57,95600.0,44.6945,44.6945,44.5935,44.6302,95600.0
2013-07-25 11:00:00,48.58,48.58,48.51,48.52,123600.0,44.6394,44.6394,44.5751,44.5843,123600.0
2013-07-25 11:05:00,48.51,48.52,48.38,48.44,194000.0,44.5751,44.5843,44.4556,44.5108,194000.0
2013-07-25 11:10:00,48.43,48.47,48.42,48.47,120800.0,44.5016,44.5383,44.4924,44.5383,120800.0
2013-07-25 11:15:00,48.45,48.66,48.44,48.65,188800.0,44.52,44.7129,44.5108,44.7037,188800.0
2013-07-25 11:20:00,48.63,48.66,48.53,48.58,92800.0,44.6854,44.7129,44.5935,44.6394,92800.0
2013-07-25 11:25:00,48.58,48.61,48.53,48.56,100000.0,44.6394,44.667,44.5935,44.621,100000.0
2013-07-25 11:30:00,48.57,48.57,48.49,48.53,143200.0,44.6302,44.6302,44.5567,44.5935,143200.0
2013-07-25 11:35:00,48.52,48.57,48.47,48.49,74400.0,44.5843,44.6302,44.5383,44.5567,74400.0
2013-07-25 11:40:00,48.48,48.54,48.46,48.51,89200.0,44.5475,44.6027,44.5291,44.5751,89200.0
2013-07-25 11:45:00,48.51,48.61,48.49,48.58,111600.0,44.5751,44.667,44.5567,44.6394,111600.0
2013-07-25 11:50:00,48.58,48.58,48.53,48.57,128000.0,44.6394,44.6394,44.5935,44.6302,128000.0
2013-07-25 11:55:00,48.57,48.61,48.56,48.58,67600.0,44.6302,44.667,44.621,44.6394,67600.0
2013-07-25 12:00:00,48.57,48.61,48.56,48.58,72800.0,44.6302,44.667,44.621,44.6394,72800.0
2013-07-25 12:05:00,48.58,48.62,48.58,48.61,43600.0,44.6394,44.6762,44.6394,44.667,43600.0
2013-07-25 12:10:00,48.61,48.64,48.61,48.63,112800.0,44.667,44.6945,44.667,44.6854,112800.0
2013-07-25 12:15:00,48.63,48.65,48.6,48.65,84800.0,44.6854,44.7037,44.6578,44.7037,84800.0
2013-07-25 12:20:00,48.65,48.69,48.65,48.67,68400.0,44.7037,44.7405,44.7037,44.7221,68400.0
2013-07-25 12:25:00,48.68,48.73,48.67,48.7,86000.0,44.7313,44.7772,44.7221,44.7497,86000.0
2013-07-25 12:30:00,48.7,48.74,48.7,48.71,81200.0,44.7497,44.7864,44.7497,44.7589,81200.0
2013-07-25 12:35:00,48.71,48.79,48.69,48.75,234000.0,44.7589,44.8324,44.7405,44.7956,234000.0
2013-07-25 12:40:00,48.76,48.79,48.73,48.79,68400.0,44.8048,44.8324,44.7772,44.8324,68400.0
2013-07-25 12:45:00,48.79,48.82,48.74,48.74,76400.0,44.8324,44.8599,44.7864,44.7864,76400.0
2013-07-25 12:50:00,48.74,48.79,48.74,48.77,76400.0,44.7864,44.8324,44.7864,44.814,76400.0
2013-07-25 12:55:00,48.77,48.83,48.77,48.82,58400.0,44.814,44.8691,44.814,44.8599,58400.0
2013-07-25 13:00:00,48.82,48.83,48.8,48.81,67200.0,44.8599,44.8691,44.8416,44.8508,67200.0
2013-07-25 13:05:00,48.82,48.87,48.8,48.86,101200.0,44.8599,44.9059,44.8416,44.8967,101200.0
2013-07-25 13:10:00,48.87,48.92,48.87,48.91,143600.0,44.9059,44.9518,44.9059,44.9426,143600.0
2013-07-25 13:15:00,48.92,48.96,48.91,48.95,184800.0,44.9518,44.9886,44.9426,44.9794,184800.0
2013-07-25 13:20:00,48.95,48.97,48.93,48.95,95600.0,44.9794,44.9978,44.961,44.9794,95600.0
2013-07-25 13:25:00,48.96,48.97,48.93,48.94,65600.0,44.9886,44.9978,44.961,44.9702,65600.0
2013-07-25 13:30:00,48.94,48.95,48.9,48.93,144000.0,44.9702,44.9794,44.9335,44.961,144000.0
2013-07-25 13:35:00,48.93,48.93,48.91,48.91,58000.0,44.961,44.961,44.9426,44.9426,58000.0
2013-07-25 13:40:00,48.92,48.92,48.84,48.88,60800.0,44.9518,44.9518,44.8783,44.9151,60800.0
2013-07-25 13:45:00,48.88,49.0,48.88,48.99,114400.0,44.9151,45.0253,44.9151,45.0162,114400.0
2013-07-25 13:50:00,48.99,49.0,48.94,48.94,87200.0,45.0162,45.0253,44.9702,44.9702,87200.0
2013-07-25 13:55:00,48.94,48.95,48.83,48.84,198800.0,44.9702,44.9794,44.8691,44.8783,198800.0
2013-07-25 14:00:00,48.84,48.88,48.83,48.88,119200.0,44.8783,44.9151,44.8691,44.9151,119200.0
2013-07-25 14:05:00,48.87,48.88,48.79,48.79,86800.0,44.9059,44.9151,44.8324,44.8324,86800.0
2013-07-25 14:10:00,48.8,48.85,48.79,48.85,168400.0,44.8416,44.8875,44.8324,44.8875,168400.0
2013-07-25 14:15:00,48.85,48.93,48.85,48.92,125600.0,44.8875,44.961,44.8875,44.9518,125600.0
2013-07-25 14:20:00,48.92,48.97,48.92,48.95,106000.0,44.9518,44.9978,44.9518,44.9794,106000.0
2013-07-25 14:25:00,48.95,48.95,48.91,48.93,180800.0,44.9794,44.9794,44.9426,44.961,180800.0
2013-07-25 14:30:00,48.92,48.92,48.83,48.84,146400.0,44.9518,44.9518,44.8691,44.8783,146400.0
2013-07-25 14:35:00,48.84,48.85,48.83,48.83,94800.0,44.8783,44.8875,44.8691,44.8691,94800.0
2013-07-25 14:40:00,48.84,48.92,48.84,48.88,54800.0,44.8783,44.9518,44.8783,44.9151,54800.0
2013-07-25 14:45:00,48.88,48.9,48.86,48.9,82000.0,44.9151,44.9335,44.8967,44.9335,82000.0
2013-07-25 14:50:00,48.88,48.96,48.88,48.9,188400.0,44.9151,44.9886,44.9151,44.9335,188400.0
2013-07-25 14:55:00,48.9,48.91,48.85,48.87,95600.0,44.9335,44.9426,44.8875,44.9059,95600.0
2013-07-25 15:00:00,48.86,48.86,48.84,48.85,83200.0,44.8967,44.8967,44.8783,44.8875,83200.0
2013-07-25 15:05:00,48.85,48.94,48.85,48.92,360400.0,44.8875,44.9702,44.8875,44.9518,360400.0
2013-07-25 15:10:00,48.92,48.96,48.81,48.89,267600.0,44.9518,44.9886,44.8508,44.9243,267600.0
2013-07-25 15:15:00,48.9,48.96,48.85,48.9,174000.0,44.9335,44.9886,44.8875,44.9335,174000.0
2013-07-25 15:20:00,48.89,48.92,48.87,48.9,224800.0,44.9243,44.9518,44.9059,44.9335,224800.0
2013-07-25 15:25:00,48.9,48.92,48.81,48.85,286800.0,44.9335,44.9518,44.8508,44.8875,286800.0
2013-07-25 15:30:00,48.86,48.87,48.78,48.79,207200.0,44.8967,44.9059,44.8232,44.8324,207200.0
2013-07-25 15:35:00,48.8,48.85,48.78,48.82,200800.0,44.8416,44.8875,44.8232,44.8599,200800.0
2013-07-25 15:40:00,48.81,48.82,48.72,48.75,289600.0,44.8508,44.8599,44.7681,44.7956,289600.0
2013-07-25 15:45:00,48.74,48.74,48.59,48.66,531600.0,44.7864,44.7864,44.6486,44.7129,531600.0
2013-07-25 15:50:00,48.66,48.72,48.57,48.65,561600.0,44.7129,44.7681,44.6302,44.7037,561600.0
2013-07-25 15:55:00,48.65,48.69,48.59,48.65,1079200.0,44.7037,44.7405,44.6486,44.7037,1079200.0
2013-07-26 09:30:00,48.5,48.65,48.44,48.52,223200.0,44.5659,44.7037,44.5108,44.5843,223200.0
2013-07-26 09:35:00,48.51,48.57,48.45,48.54,86800.0,44.5751,44.6302,44.52,44.6027,86800.0
2013-07-26 09:40:00,48.55,48.65,48.41,48.59,164800.0,44.6118,44.7037,44.4832,44.6486,164800.0
2013-07-26 09:45:00,48.51,48.52,48.39,48.45,167200.0,44.5751,44.5843,44.4648,44.52,167200.0
2013-07-26 09:50:00,48.45,48.47,48.39,48.4,149200.0,44.52,44.5383,44.4648,44.474,149200.0
2013-07-26 09:55:00,48.4,48.4,48.34,48.35,171200.0,44.474,44.474,44.4189,44.4281,171200.0
2013-07-26 10:00:00,48.35,48.41,48.32,48.33,171600.0,44.4281,44.4832,44.4005,44.4097,171600.0
2013-07-26 10:05:00,48.32,48.34,48.27,48.27,118400.0,44.4005,44.4189,44.3546,44.3546,118400.0
2013-07-26 10:10:00,48.27,48.27,48.2,48.23,105200.0,44.3546,44.3546,44.2902,44.3178,105200.0
2013-07-26 10:15:00,48.24,48.29,48.21,48.27,46400.0,44.327,44.3729,44.2994,44.3546,46400.0
2013-07-26 10:20:00,48.26,48.35,48.23,48.35,70800.0,44.3454,44.4281,44.3178,44.4281,70800.0
2013-07-26 10:25:00,48.34,48.35,48.22,48.22,102400.0,44.4189,44.4281,44.3086,44.3086,102400.0
2013-07-26 10:30:00,48.22,48.27,48.2,48.22,58000.0,44.3086,44.3546,44.2902,44.3086,58000.0
2013-07-26 10:35:00,48.22,48.22,48.19,48.22,69200.0,44.3086,44.3086,44.281,44.3086,69200.0
2013-07-26 10:40:00,48.21,48.24,48.2,48.2,78000.0,44.2994,44.327,44.2902,44.2902,78000.0
2013-07-26 10:45:00,48.21,48.21,48.04,48.09,188000.0,44.2994,44.2994,44.1432,44.1892,188000.0
2013-07-26 10:50:00,48.07,48.08,47.97,47.98,121600.0,44.1708,44.18,44.0789,44.0881,121600.0
2013-07-26 10:55:00,47.98,48.04,47.96,48.03,76800.0,44.0881,44.1432,44.0697,44.134,76800.0
2013-07-26 11:00:00,48.02,48.08,47.99,48.04,84800.0,44.1248,44.18,44.0973,44.1432,84800.0
2013-07-26 11:05:00,48.04,48.11,48.01,48.09,127600.0,44.1432,44.2075,44.1157,44.1892,127600.0
2013-07-26 11:10:00,48.09,48.17,48.04,48.04,117200.0,44.1892,44.2627,44.1432,44.1432,117200.0
2013-07-26 11:15:00,48.05,48.15,48.05,48.13,48000.0,44.1524,44.2443,44.1524,44.2259,48000.0
2013-07-26 11:20:00,48.13,48.15,48.05,48.07,97200.0,44.2259,44.2443,44.1524,44.1708,97200.0
2013-07-26 11:25:00,48.07,48.11,48.05,48.08,82400.0,44.1708,44.2075,44.1524,44.18,82400.0
2013-07-26 11:30:00,48.08,48.1,48.06,48.08,55200.0,44.18,44.1983,44.1616,44.18,55200.0
2013-07-26 11:35:00,48.08,48.11,48.07,48.11,63200.0,44.18,44.2075,44.1708,44.2075,63200.0
2013-07-26 11:40:00,48.11,48.12,48.09,48.1,54800.0,44.2075,44.2167,44.1892,44.1983,54800.0
2013-07-26 11:45:00,48.1,48.15,48.1,48.12,27600.0,44.1983,44.2443,44.1983,44.2167,27600.0
2013-07-26 11:50:00,48.12,48.18,48.12,48.13,43600.0,44.2167,44.2719,44.2167,44.2259,43600.0
2013-07-26 11:55:00,48.13,48.17,48.1,48.12,173600.0,44.2259,44.2627,44.1983,44.2167,173600.0
2013-07-26 12:00:00,48.13,48.17,48.11,48.15,42400.0,44.2259,44.2627,44.2075,44.2443,42400.0
2013-07-26 12:05:00,48.15,48.18,48.15,48.18,28800.0,44.2443,44.2719,44.2443,44.2719,28800.0
2013-07-26 12:10:00,48.17,48.2,48.17,48.19,36800.0,44.2627,44.2902,44.2627,44.281,36800.0
2013-07-26 12:15:00,48.19,48.22,48.17,48.21,167200.0,44.281,44.3086,44.2627,44.2994,167200.0
2013-07-26 12:20:00,48.22,48.23,48.2,48.23,60400.0,44.3086,44.3178,44.2902,44.3178,60400.0
2013-07-26 12:25:00,48.24,48.3,48.24,48.3,125200.0,44.327,44.3821,44.327,44.3821,125200.0
2013-07-26 12:30:00,48.31,48.32,48.25,48.27,119200.0,44.3913,44.4005,44.3362,44.3546,119200.0
2013-07-26 12:35:00,48.27,48.27,48.24,48.24,12000.0,44.3546,44.3546,44.327,44.327,12000.0
2013-07-26 12:40:00,48.25,48.28,48.23,48.27,50000.0,44.3362,44.3637,44.3178,44.3546,50000.0
2013-07-26 12:45:00,48.27,48.27,48.25,48.27,84000.0,44.3546,44.3546,44.3362,44.3546,84000.0
2013-07-26 12:50:00,48.29,48.32,48.27,48.27,26400.0,44.3729,44.4005,44.3546,44.3546,26400.0
2013-07-26 12:55:00,48.27,48.29,48.25,48.25,21200.0,44.3546,44.3729,44.3362,44.3362,21200.0
2013-07-26 13:00:00,48.26,48.29,48.24,48.29,22800.0,44.3454,44.3729,44.327,44.3729,22800.0
2013-07-26 13:05:00,48.3,48.3,48.27,48.27,30800.0,44.3821,44.3821,44.3546,44.3546,30800.0
2013-07-26 13:10:00,48.27,48.29,48.25,48.26,14400.0,44.3546,44.3729,44.3362,44.3454,14400.0
2013-07-26 13:15:00,48.25,48.26,48.2,48.26,50000.0,44.3362,44.3454,44.2902,44.3454,50000.0
2013-07-26 13:20:00,48.26,48.29,48.25,48.28,25600.0,44.3454,44.3729,44.3362,44.3637,25600.0
2013-07-26 13:25:00,48.29,48.35,48.29,48.31,80400.0,44.3729,44.4281,44.3729,44.3913,80400.0
2013-07-26 13:30:00,48.3,48.31,48.28,48.29,38000.0,44.3821,44.3913,44.3637,44.3729,38000.0
2013-07-26 13:35:00,48.29,48.29,48.25,48.28,73200.0,44.3729,44.3729,44.3362,44.3637,73200.0
2013-07-26 13:40:00,48.28,48.28,48.21,48.22,202400.0,44.3637,44.3637,44.2994,44.3086,202400.0
2013-07-26 13:45:00,48.23,48.26,48.22,48.24,70800.0,44.3178,44.3454,44.3086,44.327,70800.0
2013-07-26 13:50:00,48.26,48.29,48.26,48.29,51200.0,44.3454,44.3729,44.3454,44.3729,51200.0
2013-07-26 13:55:00,48.29,48.29,48.23,48.24,42800.0,44.3729,44.3729,44.3178,44.327,42800.0
2013-07-26 14:00:00,48.23,48.26,48.23,48.26,59600.0,44.3178,44.3454,44.3178,44.3454,59600.0
2013-07-26 14:05:00,48.26,48.27,48.23,48.23,40000.0,44.3454,44.3546,44.3178,44.3178,40000.0
2013-07-26 14:10:00,48.22,48.26,48.22,48.26,192400.0,44.3086,44.3454,44.3086,44.3454,192400.0
2013-07-26 14:15:00,48.26,48.26,48.19,48.2,63200.0,44.3454,44.3454,44.281,44.2902,63200.0
2013-07-26 14:20:00,48.21,48.22,48.17,48.22,125600.0,44.2994,44.3086,44.2627,44.3086,125600.0
2013-07-26 14:25:00,48.22,48.23,48.15,48.19,48400.0,44.3086,44.3178,44.2443,44.281,48400.0
2013-07-26 14:30:00,48.19,48.2,48.15,48.17,107200.0,44.281,44.2902,44.2443,44.2627,107200.0
2013-07-26 14:35:00,48.17,48.19,48.14,48.15,143600.0,44.2627,44.281,44.2351,44.2443,143600.0
2013-07-26 14:40:00,48.15,48.27,48.15,48.24,81200.0,44.2443,44.3546,44.2443,44.327,81200.0
2013-07-26 14:45:00,48.24,48.29,48.23,48.25,67600.0,44.327,44.3729,44.3178,44.3362,67600.0
2013-07-26 14:50:00,48.25,48.35,48.25,48.33,106400.0,44.3362,44.4281,44.3362,44.4097,106400.0
2013-07-26 14:55:00,48.33,48.35,48.32,48.34,41200.0,44.4097,44.4281,44.4005,44.4189,41200.0
2013-07-26 15:00:00,48.35,48.35,48.33,48.34,80400.0,44.4281,44.4281,44.4097,44.4189,80400.0
2013-07-26 15:05:00,48.34,48.39,48.34,48.39,72800.0,44.4189,44.4648,44.4189,44.4648,72800.0
2013-07-26 15:10:00,48.4,48.43,48.4,48.41,62000.0,44.474,44.5016,44.474,44.4832,62000.0
2013-07-26 15:15:00,48.42,48.43,48.39,48.41,104000.0,44.4924,44.5016,44.4648,44.4832,104000.0
2013-07-26 15:20:00,48.4,48.46,48.38,48.41,92000.0,44.474,44.5291,44.4556,44.4832,92000.0
2013-07-26 15:25:00,48.41,48.41,48.37,48.4,39600.0,44.4832,44.4832,44.4464,44.474,39600.0
2013-07-26 15:30:00,48.41,48.42,48.35,48.36,103600.0,44.4832,44.4924,44.4281,44.4373,103600.0
2013-07-26 15:35:00,48.37,48.42,48.33,48.39,253600.0,44.4464,44.4924,44.4097,44.4648,253600.0
2013-07-26 15:40:00,48.39,48.41,48.33,48.34,180800.0,44.4648,44.4832,44.4097,44.4189,180800.0
2013-07-26 15:45:00,48.34,48.36,48.3,48.34,222000.0,44.4189,44.4373,44.3821,44.4189,222000.0
2013-07-26 15:50:00,48.34,48.35,48.27,48.27,299200.0,44.4189,44.4281,44.3546,44.3546,299200.0
2013-07-26 15:55:00,48.27,48.32,48.27,48.31,538800.0,44.3546,44.4005,44.3546,44.3913,538800.0
2013-07-29 09:30:00,48.21,48.37,48.1,48.14,203600.0,44.2994,44.4464,44.1983,44.2351,203600.0
2013-07-29 09:35:00,48.16,48.25,48.14,48.2,60400.0,44.2535,44.3362,44.2351,44.2902,60400.0
2013-07-29 09:40:00,48.19,48.24,48.17,48.23,48000.0,44.281,44.327,44.2627,44.3178,48000.0
2013-07-29 09:45:00,48.24,48.25,48.16,48.18,67200.0,44.327,44.3362,44.2535,44.2719,67200.0
2013-07-29 09:50:00,48.18,48.18,48.05,48.11,87200.0,44.2719,44.2719,44.1524,44.2075,87200.0
2013-07-29 09:55:00,48.11,48.16,48.1,48.11,48800.0,44.2075,44.2535,44.1983,44.2075,48800.0
2013-07-29 10:00:00,48.11,48.15,48.08,48.1,79600.0,44.2075,44.2443,44.18,44.1983,79600.0
2013-07-29 10:05:00,48.12,48.15,48.09,48.13,64800.0,44.2167,44.2443,44.1892,44.2259,64800.0
2013-07-29 10:10:00,48.12,48.14,48.08,48.1,88800.0,44.2167,44.2351,44.18,44.1983,88800.0
2013-07-29 10:15:00,48.1,48.1,48.03,48.05,58800.0,44.1983,44.1983,44.134,44.1524,58800.0
2013-07-29 10:20:00,48.05,48.07,48.03,48.05,36800.0,44.1524,44.1708,44.134,44.1524,36800.0
2013-07-29 10:25:00,48.04,48.11,48.03,48.08,110400.0,44.1432,44.2075,44.134,44.18,110400.0
2013-07-29 10:30:00,48.07,48.07,47.94,47.94,144800.0,44.1708,44.1708,44.0513,44.0513,144800.0
2013-07-29 10:35:00,47.95,47.99,47.9,47.99,81200.0,44.0605,44.0973,44.0146,44.0973,81200.0
2013-07-29 10:40:00,47.98,48.08,47.98,48.08,31600.0,44.0881,44.18,44.0881,44.18,31600.0
2013-07-29 10:45:00,48.08,48.08,48.02,48.02,27200.0,44.18,44.18,44.1248,44.1248,27200.0
2013-07-29 10:50:00,48.03,48.04,47.96,47.97,60000.0,44.134,44.1432,44.0697,44.0789,60000.0
2013-07-29 10:55:00,47.98,48.0,47.96,47.97,50400.0,44.0881,44.1065,44.0697,44.0789,50400.0
2013-07-29 11:00:00,47.97,48.02,47.96,47.96,69200.0,44.0789,44.1248,44.0697,44.0697,69200.0
2013-07-29 11:05:00,47.97,47.98,47.89,47.92,72400.0,44.0789,44.0881,44.0054,44.033,72400.0
2013-07-29 11:10:00,47.92,47.92,47.89,47.9,39200.0,44.033,44.033,44.0054,44.0146,39200.0
2013-07-29 11:15:00,47.9,47.92,47.89,47.9,68400.0,44.0146,44.033,44.0054,44.0146,68400.0
2013-07-29 11:20:00,47.89,47.93,47.89,47.91,33600.0,44.0054,44.0421,44.0054,44.0238,33600.0
2013-07-29 11:25:00,47.92,47.92,47.82,47.84,70800.0,44.033,44.033,43.9411,43.9594,70800.0
2013-07-29 11:30:00,47.84,47.91,47.83,47.91,82000.0,43.9594,44.0238,43.9503,44.0238,82000.0
2013-07-29 11:35:00,47.9,47.9,47.83,47.88,58000.0,44.0146,44.0146,43.9503,43.9962,58000.0
2013-07-29 11:40:00,47.88,47.92,47.84,47.86,67200.0,43.9962,44.033,43.9594,43.9778,67200.0
2013-07-29 11:45:00,47.86,47.9,47.81,47.87,48400.0,43.9778,44.0146,43.9319,43.987,48400.0
2013-07-29 11:50:00,47.88,47.96,47.88,47.94,28400.0,43.9962,44.0697,43.9962,44.0513,28400.0
2013-07-29 11:55:00,47.93,47.94,47.84,47.86,78800.0,44.0421,44.0513,43.9594,43.9778,78800.0
2013-07-29 12:00:00,47.85,47.87,47.82,47.85,177200.0,43.9686,43.987,43.9411,43.9686,177200.0
2013-07-29 12:05:00,47.86,47.89,47.84,47.87,33200.0,43.9778,44.0054,43.9594,43.987,33200.0
2013-07-29 12:10:00,47.88,47.88,47.83,47.86,49200.0,43.9962,43.9962,43.9503,43.9778,49200.0
2013-07-29 12:15:00,47.87,47.93,47.87,47.91,74800.0,43.987,44.0421,43.987,44.0238,74800.0
2013-07-29 12:20:00,47.92,47.93,47.9,47.91,10800.0,44.033,44.0421,44.0146,44.0238,10800.0
2013-07-29 12:25:00,47.9,47.97,47.9,47.94,57600.0,44.0146,44.0789,44.0146,44.0513,57600.0
2013-07-29 12:30:00,47.94,47.95,47.92,47.93,22000.0,44.0513,44.0605,44.033,44.0421,22000.0
2013-07-29 12:35:00,47.93,48.0,47.92,47.99,35600.0,44.0421,44.1065,44.033,44.0973,35600.0
2013-07-29 12:40:00,47.99,47.99,47.96,47.99,21600.0,44.0973,44.0973,44.0697,44.0973,21600.0
2013-07-29 12:45:00,47.99,48.06,47.99,48.02,53200.0,44.0973,44.1616,44.0973,44.1248,53200.0
2013-07-29 12:50:00,48.02,48.04,48.0,48.01,15200.0,44.1248,44.1432,44.1065,44.1157,15200.0
2013-07-29 12:55:00,48.02,48.02,48.01,48.02,10800.0,44.1248,44.1248,44.1157,44.1248,10800.0
2013-07-29 13:00:00,48.02,48.05,48.01,48.02,104800.0,44.1248,44.1524,44.1157,44.1248,104800.0
2013-07-29 13:05:00,48.02,48.09,48.02,48.02,58800.0,44.1248,44.1892,44.1248,44.1248,58800.0
2013-07-29 13:10:00,48.02,48.06,48.01,48.02,25200.0,44.1248,44.1616,44.1157,44.1248,25200.0
2013-07-29 13:15:00,48.01,48.07,48.01,48.05,79200.0,44.1157,44.1708,44.1157,44.1524,79200.0
2013-07-29 13:20:00,48.07,48.07,48.01,48.01,43200.0,44.1708,44.1708,44.1157,44.1157,43200.0
2013-07-29 13:25:00,48.02,48.05,48.01,48.04,13200.0,44.1248,44.1524,44.1157,44.1432,13200.0
2013-07-29 13:30:00,48.02,48.07,48.01,48.05,23200.0,44.1248,44.1708,44.1157,44.1524,23200.0
2013-07-29 13:35:00,48.05,48.08,48.01,48.02,42800.0,44.1524,44.18,44.1157,44.1248,42800.0
2013-07-29 13:40:00,48.02,48.07,48.02,48.05,55600.0,44.1248,44.1708,44.1248,44.1524,55600.0
2013-07-29 13:45:00,48.03,48.07,48.03,48.05,41200.0,44.134,44.1708,44.134,44.1524,41200.0
2013-07-29 13:50:00,48.05,48.09,48.05,48.09,15600.0,44.1524,44.1892,44.1524,44.1892,15600.0
2013-07-29 13:55:00,48.09,48.11,48.08,48.11,52800.0,44.1892,44.2075,44.18,44.2075,52800.0
2013-07-29 14:00:00,48.11,48.15,48.1,48.15,34800.0,44.2075,44.2443,44.1983,44.2443,34800.0
2013-07-29 14:05:00,48.15,48.22,48.15,48.21,104000.0,44.2443,44.3086,44.2443,44.2994,104000.0
2013-07-29 14:10:00,48.2,48.24,48.2,48.24,64800.0,44.2902,44.327,44.2902,44.327,64800.0
2013-07-29 14:15:00,48.24,48.25,48.18,48.19,112400.0,44.327,44.3362,44.2719,44.281,112400.0
2013-07-29 14:20:00,48.19,48.19,48.14,48.17,84000.0,44.281,44.281,44.2351,44.2627,84000.0
2013-07-29 14:25:00,48.15,48.16,48.13,48.13,18000.0,44.2443,44.2535,44.2259,44.2259,18000.0
2013-07-29 14:30:00,48.12,48.17,48.1,48.11,43600.0,44.2167,44.2627,44.1983,44.2075,43600.0
2013-07-29 14:35:00,48.11,48.11,48.07,48.07,116800.0,44.2075,44.2075,44.1708,44.1708,116800.0
2013-07-29 14:40:00,48.08,48.14,48.08,48.11,55600.0,44.18,44.2351,44.18,44.2075,55600.0
2013-07-29 14:45:00,48.11,48.13,48.09,48.12,19200.0,44.2075,44.2259,44.1892,44.2167,19200.0
2013-07-29 14:50:00,48.13,48.14,48.11,48.12,40000.0,44.2259,44.2351,44.2075,44.2167,40000.0
2013-07-29 14:55:00,48.12,48.14,48.12,48.13,25200.0,44.2167,44.2351,44.2167,44.2259,25200.0
2013-07-29 15:00:00,48.13,48.17,48.12,48.12,53600.0,44.2259,44.2627,44.2167,44.2167,53600.0
2013-07-29 15:05:00,48.12,48.16,48.1,48.15,65600.0,44.2167,44.2535,44.1983,44.2443,65600.0
2013-07-29 15:10:00,48.15,48.16,48.11,48.11,180000.0,44.2443,44.2535,44.2075,44.2075,180000.0
2013-07-29 15:15:00,48.11,48.11,48.07,48.07,116400.0,44.2075,44.2075,44.1708,44.1708,116400.0
2013-07-29 15:20:00,48.07,48.11,48.04,48.11,149200.0,44.1708,44.2075,44.1432,44.2075,149200.0
2013-07-29 15:25:00,48.11,48.15,48.1,48.15,30400.0,44.2075,44.2443,44.1983,44.2443,30400.0
2013-07-29 15:30:00,48.15,48.16,48.1,48.12,66800.0,44.2443,44.2535,44.1983,44.2167,66800.0
2013-07-29 15:35:00,48.12,48.13,48.04,48.04,54400.0,44.2167,44.2259,44.1432,44.1432,54400.0
2013-07-29 15:40:00,48.04,48.07,48.01,48.01,76400.0,44.1432,44.1708,44.1157,44.1157,76400.0
2013-07-29 15:45:00,48.01,48.08,48.01,48.05,119600.0,44.1157,44.18,44.1157,44.1524,119600.0
2013-07-29 15:50:00,48.05,48.06,47.98,47.98,102000.0,44.1524,44.1616,44.0881,44.0881,102000.0
2013-07-29 15:55:00,47.98,48.02,47.97,48.02,312000.0,44.0881,44.1248,44.0789,44.1248,312000.0
2013-07-30 09:30:00,48.18,48.29,48.13,48.26,212400.0,44.2719,44.3729,44.2259,44.3454,212400.0
2013-07-30 09:35:00,48.27,48.28,48.17,48.26,124800.0,44.3546,44.3637,44.2627,44.3454,124800.0
2013-07-30 09:40:00,48.26,48.3,48.15,48.19,86000.0,44.3454,44.3821,44.2443,44.281,86000.0
2013-07-30 09:45:00,48.19,48.24,48.1,48.1,90800.0,44.281,44.327,44.1983,44.1983,90800.0
2013-07-30 09:50:00,48.07,48.16,48.06,48.16,87200.0,44.1708,44.2535,44.1616,44.2535,87200.0
2013-07-30 09:55:00,48.17,48.19,48.15,48.18,39600.0,44.2627,44.281,44.2443,44.2719,39600.0
2013-07-30 10:00:00,48.17,48.23,48.16,48.23,140800.0,44.2627,44.3178,44.2535,44.3178,140800.0
2013-07-30 10:05:00,48.22,48.23,48.16,48.19,84400.0,44.3086,44.3178,44.2535,44.281,84400.0
2013-07-30 10:10:00,48.2,48.2,48.13,48.13,109600.0,44.2902,44.2902,44.2259,44.2259,109600.0
2013-07-30 10:15:00,48.13,48.17,48.12,48.17,111200.0,44.2259,44.2627,44.2167,44.2627,111200.0
2013-07-30 10:20:00,48.18,48.23,48.17,48.23,51600.0,44.2719,44.3178,44.2627,44.3178,51600.0
2013-07-30 10:25:00,48.23,48.26,48.18,48.2,61200.0,44.3178,44.3454,44.2719,44.2902,61200.0
2013-07-30 10:30:00,48.2,48.24,48.14,48.15,100000.0,44.2902,44.327,44.2351,44.2443,100000.0
2013-07-30 10:35:00,48.15,48.16,48.0,48.0,222800.0,44.2443,44.2535,44.1065,44.1065,222800.0
2013-07-30 10:40:00,48.01,48.1,47.95,48.1,190400.0,44.1157,44.1983,44.0605,44.1983,190400.0
2013-07-30 10:45:00,48.11,48.12,48.03,48.07,141200.0,44.2075,44.2167,44.134,44.1708,141200.0
2013-07-30 10:50:00,48.07,48.07,48.02,48.03,129600.0,44.1708,44.1708,44.1248,44.134,129600.0
2013-07-30 10:55:00,48.02,48.05,47.98,47.99,178000.0,44.1248,44.1524,44.0881,44.0973,178000.0
2013-07-30 11:00:00,48.0,48.01,47.97,47.97,46400.0,44.1065,44.1157,44.0789,44.0789,46400.0
2013-07-30 11:05:00,47.97,48.01,47.97,48.0,54000.0,44.0789,44.1157,44.0789,44.1065,54000.0
2013-07-30 11:10:00,48.0,48.01,47.98,48.0,58400.0,44.1065,44.1157,44.0881,44.1065,58400.0
2013-07-30 11:15:00,48.01,48.02,47.99,48.02,72400.0,44.1157,44.1248,44.0973,44.1248,72400.0
2013-07-30 11:20:00,48.02,48.02,47.98,48.01,594400.0,44.1248,44.1248,44.0881,44.1157,594400.0
2013-07-30 11:25:00,48.01,48.02,48.01,48.02,459200.0,44.1157,44.1248,44.1157,44.1248,459200.0
2013-07-30 11:30:00,48.01,48.03,48.0,48.01,234400.0,44.1157,44.134,44.1065,44.1157,234400.0
2013-07-30 11:35:00,48.01,48.02,48.0,48.01,72000.0,44.1157,44.1248,44.1065,44.1157,72000.0
2013-07-30 11:40:00,48.01,48.01,47.98,47.99,108800.0,44.1157,44.1157,44.0881,44.0973,108800.0
2013-07-30 11:45:00,47.99,48.02,47.99,48.01,98400.0,44.0973,44.1248,44.0973,44.1157,98400.0
2013-07-30 11:50:00,48.0,48.02,47.98,47.98,44000.0,44.1065,44.1248,44.0881,44.0881,44000.0
2013-07-30 11:55:00,47.98,47.99,47.97,47.99,100000.0,44.0881,44.0973,44.0789,44.0973,100000.0
2013-07-30 12:00:00,47.99,47.99,47.96,47.98,76400.0,44.0973,44.0973,44.0697,44.0881,76400.0
2013-07-30 12:05:00,47.98,48.01,47.97,48.0,134000.0,44.0881,44.1157,44.0789,44.1065,134000.0
2013-07-30 12:10:00,48.01,48.01,47.9,47.92,157600.0,44.1157,44.1157,44.0146,44.033,157600.0
2013-07-30 12:15:00,47.9,47.96,47.89,47.92,123600.0,44.0146,44.0697,44.0054,44.033,123600.0
2013-07-30 12:20:00,47.93,48.01,47.93,47.99,143200.0,44.0421,44.1157,44.0421,44.0973,143200.0
2013-07-30 12:25:00,47.98,47.98,47.91,47.93,56800.0,44.0881,44.0881,44.0238,44.0421,56800.0
2013-07-30 12:30:00,47.94,47.97,47.94,47.95,39600.0,44.0513,44.0789,44.0513,44.0605,39600.0
2013-07-30 12:35:00,47.94,47.95,47.94,47.94,24400.0,44.0513,44.0605,44.0513,44.0513,24400.0
2013-07-30 12:40:00,47.95,47.96,47.94,47.95,14400.0,44.0605,44.0697,44.0513,44.0605,14400.0
2013-07-30 12:45:00,47.95,47.97,47.94,47.95,30000.0,44.0605,44.0789,44.0513,44.0605,30000.0
2013-07-30 12:50:00,47.94,47.97,47.93,47.96,41600.0,44.0513,44.0789,44.0421,44.0697,41600.0
2013-07-30 12:55:00,47.97,47.97,47.94,47.96,23600.0,44.0789,44.0789,44.0513,44.0697,23600.0
2013-07-30 13:00:00,47.95,47.97,47.93,47.94,50000.0,44.0605,44.0789,44.0421,44.0513,50000.0
2013-07-30 13:05:00,47.93,47.97,47.93,47.96,75200.0,44.0421,44.0789,44.0421,44.0697,75200.0
2013-07-30 13:10:00,47.97,47.97,47.93,47.94,45600.0,44.0789,44.0789,44.0421,44.0513,45600.0
2013-07-30 13:15:00,47.94,47.96,47.88,47.88,374800.0,44.0513,44.0697,43.9962,43.9962,374800.0
2013-07-30 13:20:00,47.89,47.9,47.86,47.89,56400.0,44.0054,44.0146,43.9778,44.0054,56400.0
2013-07-30 13:25:00,47.9,47.9,47.86,47.89,44000.0,44.0146,44.0146,43.9778,44.0054,44000.0
2013-07-30 13:30:00,47.88,47.9,47.85,47.89,126800.0,43.9962,44.0146,43.9686,44.0054,126800.0
2013-07-30 13:35:00,47.89,47.9,47.85,47.85,218800.0,44.0054,44.0146,43.9686,43.9686,218800.0
2013-07-30 13:40:00,47.85,47.86,47.82,47.83,34800.0,43.9686,43.9778,43.9411,43.9503,34800.0
2013-07-30 13:45:00,47.83,47.84,47.8,47.83,77200.0,43.9503,43.9594,43.9227,43.9503,77200.0
2013-07-30 13:50:00,47.84,47.84,47.8,47.82,27600.0,43.9594,43.9594,43.9227,43.9411,27600.0
2013-07-30 13:55:00,47.82,47.82,47.8,47.82,30800.0,43.9411,43.9411,43.9227,43.9411,30800.0
2013-07-30 14:00:00,47.81,47.84,47.8,47.81,51600.0,43.9319,43.9594,43.9227,43.9319,51600.0
2013-07-30 14:05:00,47.81,47.83,47.8,47.81,73200.0,43.9319,43.9503,43.9227,43.9319,73200.0
2013-07-30 14:10:00,47.81,47.83,47.8,47.81,60400.0,43.9319,43.9503,43.9227,43.9319,60400.0
2013-07-30 14:15:00,47.8,47.83,47.79,47.83,56400.0,43.9227,43.9503,43.9135,43.9503,56400.0
2013-07-30 14:20:00,47.85,47.87,47.83,47.83,42000.0,43.9686,43.987,43.9503,43.9503,42000.0
2013-07-30 14:25:00,47.83,47.86,47.83,47.85,31600.0,43.9503,43.9778,43.9503,43.9686,31600.0
2013-07-30 14:30:00,47.85,47.91,47.85,47.91,24800.0,43.9686,44.0238,43.9686,44.0238,24800.0
2013-07-30 14:35:00,47.91,47.94,47.89,47.91,55600.0,44.0238,44.0513,44.0054,44.0238,55600.0
2013-07-30 14:40:00,47.91,47.92,47.88,47.88,46800.0,44.0238,44.033,43.9962,43.9962,46800.0
2013-07-30 14:45:00,47.88,47.9,47.85,47.85,44800.0,43.9962,44.0146,43.9686,43.9686,44800.0
2013-07-30 14:50:00,47.86,47.93,47.85,47.92,33200.0,43.9778,44.0421,43.9686,44.033,33200.0
2013-07-30 14:55:00,47.93,47.93,47.89,47.9,36800.0,44.0421,44.0421,44.0054,44.0146,36800.0
2013-07-30 15:00:00,47.89,47.96,47.83,47.96,91600.0,44.0054,44.0697,43.9503,44.0697,91600.0
2013-07-30 15:05:00,47.96,48.01,47.96,48.0,53600.0,44.0697,44.1157,44.0697,44.1065,53600.0
2013-07-30 15:10:00,48.02,48.02,47.98,47.98,104400.0,44.1248,44.1248,44.0881,44.0881,104400.0
2013-07-30 15:15:00,47.98,47.99,47.92,47.96,90800.0,44.0881,44.0973,44.033,44.0697,90800.0
2013-07-30 15:20:00,47.96,47.99,47.95,47.98,59200.0,44.0697,44.0973,44.0605,44.0881,59200.0
2013-07-30 15:25:00,47.97,48.0,47.96,48.0,38400.0,44.0789,44.1065,44.0697,44.1065,38400.0
2013-07-30 15:30:00,48.0,48.0,47.95,47.97,62000.0,44.1065,44.1065,44.0605,44.0789,62000.0
2013-07-30 15:35:00,47.97,47.98,47.92,47.92,80000.0,44.0789,44.0881,44.033,44.033,80000.0
2013-07-30 15:40:00,47.92,47.98,47.91,47.92,103600.0,44.033,44.0881,44.0238,44.033,103600.0
2013-07-30 15:45:00,47.92,47.95,47.88,47.9,154400.0,44.033,44.0605,43.9962,44.0146,154400.0
2013-07-30 15:50:00,47.91,47.93,47.89,47.91,148400.0,44.0238,44.0421,44.0054,44.0238,148400.0
2013-07-30 15:55:00,47.9,47.93,47.87,47.88,648800.0,44.0146,44.0421,43.987,43.9962,648800.0
2013-07-31 09:30:00,48.44,48.73,48.38,48.59,726000.0,44.5108,44.7772,44.4556,44.6486,726000.0
2013-07-31 09:35:00,48.59,48.6,48.39,48.4,372800.0,44.6486,44.6578,44.4648,44.474,372800.0
2013-07-31 09:40:00,48.39,48.41,48.25,48.31,354000.0,44.4648,44.4832,44.3362,44.3913,354000.0
2013-07-31 09:45:00,48.35,48.35,48.21,48.26,204800.0,44.4281,44.4281,44.2994,44.3454,204800.0
2013-07-31 09:50:00,48.27,48.28,48.1,48.1,348800.0,44.3546,44.3637,44.1983,44.1983,348800.0
2013-07-31 09:55:00,48.12,48.16,48.08,48.1,220400.0,44.2167,44.2535,44.18,44.1983,220400.0
2013-07-31 10:00:00,48.1,48.24,48.1,48.24,313600.0,44.1983,44.327,44.1983,44.327,313600.0
2013-07-31 10:05:00,48.24,48.34,48.1,48.13,356400.0,44.327,44.4189,44.1983,44.2259,356400.0
2013-07-31 10:10:00,48.14,48.14,48.0,48.06,176400.0,44.2351,44.2351,44.1065,44.1616,176400.0
2013-07-31 10:15:00,48.07,48.11,47.96,47.98,271200.0,44.1708,44.2075,44.0697,44.0881,271200.0
2013-07-31 10:20:00,47.98,47.98,47.77,47.86,325600.0,44.0881,44.0881,43.8951,43.9778,325600.0
2013-07-31 10:25:00,47.87,47.88,47.71,47.73,447600.0,43.987,43.9962,43.84,43.8584,447600.0
2013-07-31 10:30:00,47.74,47.77,47.71,47.74,226400.0,43.8676,43.8951,43.84,43.8676,226400.0
2013-07-31 10:35:00,47.75,47.77,47.63,47.68,406000.0,43.8767,43.8951,43.7665,43.8124,406000.0
2013-07-31 10:40:00,47.68,47.71,47.58,47.59,206400.0,43.8124,43.84,43.7205,43.7297,206400.0
2013-07-31 10:45:00,47.59,47.6,47.41,47.44,735200.0,43.7297,43.7389,43.5643,43.5919,735200.0
2013-07-31 10:50:00,47.43,47.45,47.17,47.24,864000.0,43.5827,43.6011,43.3438,43.4081,864000.0
2013-07-31 10:55:00,47.25,47.36,47.23,47.36,619200.0,43.4173,43.5184,43.3989,43.5184,619200.0
2013-07-31 11:00:00,47.35,47.52,47.33,47.5,536400.0,43.5092,43.6654,43.4908,43.647,536400.0
2013-07-31 11:05:00,47.5,47.52,47.49,47.5,508800.0,43.647,43.6654,43.6378,43.647,508800.0
2013-07-31 11:10:00,47.5,47.52,47.5,47.51,289600.0,43.647,43.6654,43.647,43.6562,289600.0
2013-07-31 11:15:00,47.51,47.57,47.5,47.52,137600.0,43.6562,43.7113,43.647,43.6654,137600.0
2013-07-31 11:20:00,47.51,47.55,47.48,47.5,723200.0,43.6562,43.693,43.6286,43.647,723200.0
2013-07-31 11:25:00,47.5,47.51,47.19,47.24,524000.0,43.647,43.6562,43.3622,43.4081,524000.0
2013-07-31 11:30:00,47.24,47.32,47.24,47.26,196400.0,43.4081,43.4816,43.4081,43.4265,196400.0
2013-07-31 11:35:00,47.27,47.29,47.0,47.0,710400.0,43.4357,43.4541,43.1876,43.1876,710400.0
2013-07-31 11:40:00,47.0,47.03,46.7,46.7,635200.0,43.1876,43.2151,42.9119,42.9119,635200.0
2013-07-31 11:45:00,46.71,46.74,46.07,46.08,1810400.0,42.9211,42.9487,42.333,42.3422,1810400.0
2013-07-31 11:50:00,46.08,46.27,45.2,45.83,2632000.0,42.3422,42.5168,41.5336,42.1125,2632000.0
2013-07-31 11:55:00,45.83,45.87,44.63,44.72,2659600.0,42.1125,42.1492,41.0098,41.0925,2659600.0
2013-07-31 12:00:00,44.72,45.0,44.51,44.75,2493600.0,41.0925,41.3498,40.8996,41.1201,2493600.0
2013-07-31 12:05:00,44.79,44.86,42.75,43.68,5114000.0,41.1568,41.2212,39.2823,40.1369,5114000.0
2013-07-31 12:10:00,43.67,45.31,43.67,45.22,4464000.0,40.1277,41.6347,40.1277,41.552,4464000.0
2013-07-31 12:15:00,45.22,45.38,44.53,44.62,2719200.0,41.552,41.699,40.9179,41.0006,2719200.0
2013-07-31 12:20:00,44.61,45.14,44.2,45.13,2654800.0,40.9914,41.4785,40.6147,41.4693,2654800.0
2013-07-31 12:25:00,45.12,45.91,45.01,45.69,2874400.0,41.4601,42.186,41.359,41.9838,2874400.0
2013-07-31 12:30:00,45.67,45.85,45.27,45.43,2026400.0,41.9655,42.1309,41.5979,41.7449,2026400.0
2013-07-31 12:35:00,45.43,45.56,45.01,45.01,2094000.0,41.7449,41.8644,41.359,41.359,2094000.0
2013-07-31 12:40:00,45.01,45.3,44.93,45.21,1603200.0,41.359,41.6255,41.2855,41.5428,1603200.0
2013-07-31 12:45:00,45.21,45.48,45.03,45.46,1500800.0,41.5428,41.7909,41.3774,41.7725,1500800.0
2013-07-31 12:50:00,45.47,45.47,45.28,45.45,687200.0,41.7817,41.7817,41.6071,41.7633,687200.0
2013-07-31 12:55:00,45.46,45.68,45.33,45.56,1690000.0,41.7725,41.9746,41.653,41.8644,1690000.0
2013-07-31 13:00:00,45.58,45.88,45.46,45.86,1575200.0,41.8828,42.1584,41.7725,42.14,1575200.0
2013-07-31 13:05:00,45.88,46.22,45.75,46.16,1596400.0,42.1584,42.4708,42.039,42.4157,1596400.0
2013-07-31 13:10:00,46.15,46.59,46.15,46.54,1536800.0,42.4065,42.8108,42.4065,42.7649,1536800.0
2013-07-31 13:15:00,46.51,46.77,46.29,46.29,1280400.0,42.7373,42.9762,42.5352,42.5352,1280400.0
2013-07-31 13:20:00,46.3,46.4,46.19,46.35,704800.0,42.5444,42.6362,42.4433,42.5903,704800.0
2013-07-31 13:25:00,46.35,46.38,46.13,46.25,527200.0,42.5903,42.6179,42.3881,42.4984,527200.0
2013-07-31 13:30:00,46.25,46.25,45.95,45.99,422800.0,42.4984,42.4984,42.2227,42.2595,422800.0
2013-07-31 13:35:00,45.98,45.98,45.75,45.92,625600.0,42.2503,42.2503,42.039,42.1952,625600.0
2013-07-31 13:40:00,45.92,45.94,45.62,45.66,641200.0,42.1952,42.2136,41.9195,41.9563,641200.0
2013-07-31 13:45:00,45.67,45.71,45.2,45.28,1134800.0,41.9655,42.0022,41.5336,41.6071,1134800.0
2013-07-31 13:50:00,45.3,45.46,45.2,45.37,652800.0,41.6255,41.7725,41.5336,41.6898,652800.0
2013-07-31 13:55:00,45.34,45.48,45.22,45.35,844400.0,41.6622,41.7909,41.552,41.6714,844400.0
2013-07-31 14:00:00,45.33,45.36,45.22,45.26,673200.0,41.653,41.6806,41.552,41.5887,673200.0
2013-07-31 14:05:00,45.28,45.3,44.66,44.83,1563200.0,41.6071,41.6255,41.0374,41.1936,1563200.0
2013-07-31 14:10:00,44.82,45.14,44.81,44.95,1542000.0,41.1844,41.4785,41.1752,41.3039,1542000.0
2013-07-31 14:15:00,44.93,44.95,44.77,44.81,1126000.0,41.2855,41.3039,41.1385,41.1752,1126000.0
2013-07-31 14:20:00,44.8,45.05,44.68,45.03,1200400.0,41.166,41.3958,41.0558,41.3774,1200400.0
2013-07-31 14:25:00,45.04,45.25,44.99,45.07,1104800.0,41.3866,41.5795,41.3406,41.4141,1104800.0
2013-07-31 14:30:00,45.07,45.13,45.01,45.03,523200.0,41.4141,41.4693,41.359,41.3774,523200.0
2013-07-31 14:35:00,45.04,45.05,44.78,44.87,718000.0,41.3866,41.3958,41.1477,41.2304,718000.0
2013-07-31 14:40:00,44.88,45.16,44.83,44.97,953600.0,41.2395,41.4968,41.1936,41.3222,953600.0
2013-07-31 14:45:00,44.97,45.1,44.97,45.01,700400.0,41.3222,41.4417,41.3222,41.359,700400.0
2013-07-31 14:50:00,45.0,45.3,45.0,45.29,799200.0,41.3498,41.6255,41.3498,41.6163,799200.0
2013-07-31 14:55:00,45.27,45.3,45.06,45.24,771200.0,41.5979,41.6255,41.4049,41.5703,771200.0
2013-07-31 15:00:00,45.22,45.23,44.76,44.78,1636000.0,41.552,41.5612,41.1293,41.1477,1636000.0
2013-07-31 15:05:00,44.76,44.94,44.75,44.92,1403200.0,41.1293,41.2947,41.1201,41.2763,1403200.0
2013-07-31 15:10:00,44.92,44.96,44.85,44.91,927600.0,41.2763,41.3131,41.212,41.2671,927600.0
2013-07-31 15:15:00,44.92,45.04,44.89,45.0,840400.0,41.2763,41.3866,41.2487,41.3498,840400.0
2013-07-31 15:20:00,45.0,45.0,44.88,44.88,598800.0,41.3498,41.3498,41.2395,41.2395,598800.0
2013-07-31 15:25:00,44.88,44.89,44.75,44.75,1140000.0,41.2395,41.2487,41.1201,41.1201,1140000.0
2013-07-31 15:30:00,44.76,44.8,44.5,44.5,1128800.0,41.1293,41.166,40.8904,40.8904,1128800.0
2013-07-31 15:35:00,44.5,44.66,44.45,44.65,1496000.0,40.8904,41.0374,40.8444,41.0282,1496000.0
2013-07-31 15:40:00,44.66,44.68,44.58,44.64,870400.0,41.0374,41.0558,40.9639,41.019,870400.0
2013-07-31 15:45:00,44.63,44.63,44.52,44.54,854400.0,41.0098,41.0098,40.9087,40.9271,854400.0
2013-07-31 15:50:00,44.53,44.71,44.52,44.65,1226400.0,40.9179,41.0833,40.9087,41.0282,1226400.0
2013-07-31 15:55:00,44.65,44.67,44.48,44.5,2169200.0,41.0282,41.0466,40.872,40.8904,2169200.0
2013-08-01 09:30:00,45.42,45.44,44.75,44.75,2701600.0,41.7357,41.7541,41.1201,41.1201,2701600.0
2013-08-01 09:35:00,44.75,44.75,44.17,44.48,3485600.0,41.1201,41.1201,40.5871,40.872,3485600.0
2013-08-01 09:40:00,44.51,44.54,44.08,44.21,2865600.0,40.8996,40.9271,40.5044,40.6239,2865600.0
2013-08-01 09:45:00,44.26,44.47,44.23,44.26,2647200.0,40.6698,40.8628,40.6423,40.6698,2647200.0
2013-08-01 09:50:00,44.27,44.44,44.13,44.18,2217200.0,40.679,40.8352,40.5504,40.5963,2217200.0
2013-08-01 09:55:00,44.17,44.33,43.75,43.75,2998000.0,40.5871,40.7342,40.2012,40.2012,2998000.0
2013-08-01 10:00:00,43.75,44.0,43.75,43.9,1984400.0,40.2012,40.4309,40.2012,40.339,1984400.0
2013-08-01 10:05:00,43.88,44.13,43.76,43.96,1484800.0,40.3207,40.5504,40.2104,40.3942,1484800.0
2013-08-01 10:10:00,43.97,44.06,43.75,43.84,2756400.0,40.4034,40.4861,40.2012,40.2839,2756400.0
2013-08-01 10:15:00,43.84,44.17,43.81,43.94,1911200.0,40.2839,40.5871,40.2563,40.3758,1911200.0
2013-08-01 10:20:00,43.94,44.06,43.75,43.88,1772800.0,40.3758,40.4861,40.2012,40.3207,1772800.0
2013-08-01 10:25:00,43.88,44.08,43.75,44.02,1714800.0,40.3207,40.5044,40.2012,40.4493,1714800.0
2013-08-01 10:30:00,44.06,44.07,43.84,43.87,1629200.0,40.4861,40.4952,40.2839,40.3115,1629200.0
2013-08-01 10:35:00,43.85,43.95,43.76,43.77,1338400.0,40.2931,40.385,40.2104,40.2196,1338400.0
2013-08-01 10:40:00,43.77,44.02,43.77,44.02,1200000.0,40.2196,40.4493,40.2196,40.4493,1200000.0
2013-08-01 10:45:00,44.01,44.12,43.74,43.76,1949600.0,40.4401,40.5412,40.192,40.2104,1949600.0
2013-08-01 10:50:00,43.77,43.85,43.48,43.52,2057600.0,40.2196,40.2931,39.9531,39.9899,2057600.0
2013-08-01 10:55:00,43.52,43.55,43.32,43.44,2109200.0,39.9899,40.0174,39.8061,39.9163,2109200.0
2013-08-01 11:00:00,43.45,43.71,43.34,43.7,1228000.0,39.9255,40.1644,39.8245,40.1553,1228000.0
2013-08-01 11:05:00,43.7,43.9,43.69,43.75,1182800.0,40.1553,40.339,40.1461,40.2012,1182800.0
2013-08-01 11:10:00,43.75,44.1,43.71,44.1,1652400.0,40.2012,40.5228,40.1644,40.5228,1652400.0
2013-08-01 11:15:00,44.1,44.46,44.03,44.38,1439600.0,40.5228,40.8536,40.4585,40.7801,1439600.0
2013-08-01 11:20:00,44.38,44.57,44.26,44.33,1287200.0,40.7801,40.9547,40.6698,40.7342,1287200.0
2013-08-01 11:25:00,44.33,44.51,44.15,44.24,1192800.0,40.7342,40.8996,40.5688,40.6515,1192800.0
2013-08-01 11:30:00,44.21,44.41,44.21,44.38,622800.0,40.6239,40.8077,40.6239,40.7801,622800.0
2013-08-01 11:35:00,44.37,44.4,44.27,44.38,701200.0,40.7709,40.7985,40.679,40.7801,701200.0
2013-08-01 11:40:00,44.38,44.56,44.35,44.47,848400.0,40.7801,40.9455,40.7525,40.8628,848400.0
2013-08-01 11:45:00,44.48,44.48,44.25,44.31,648800.0,40.872,40.872,40.6606,40.7158,648800.0
2013-08-01 11:50:00,44.31,44.36,44.19,44.35,632400.0,40.7158,40.7617,40.6055,40.7525,632400.0
2013-08-01 11:55:00,44.37,44.56,44.35,44.49,534000.0,40.7709,40.9455,40.7525,40.8812,534000.0
2013-08-01 12:00:00,44.49,44.5,44.35,44.35,472000.0,40.8812,40.8904,40.7525,40.7525,472000.0
2013-08-01 12:05:00,44.35,44.39,44.24,44.36,617200.0,40.7525,40.7893,40.6515,40.7617,617200.0
2013-08-01 12:10:00,44.37,44.41,44.23,44.26,483600.0,40.7709,40.8077,40.6423,40.6698,483600.0
2013-08-01 12:15:00,44.26,44.3,44.19,44.2,406000.0,40.6698,40.7066,40.6055,40.6147,406000.0
2013-08-01 12:20:00,44.2,44.24,44.13,44.17,336800.0,40.6147,40.6515,40.5504,40.5871,336800.0
2013-08-01 12:25:00,44.17,44.18,44.07,44.09,515200.0,40.5871,40.5963,40.4952,40.5136,515200.0
2013-08-01 12:30:00,44.09,44.23,44.09,44.17,442400.0,40.5136,40.6423,40.5136,40.5871,442400.0
2013-08-01 12:35:00,44.17,44.25,44.14,44.22,390800.0,40.5871,40.6606,40.5596,40.6331,390800.0
2013-08-01 12:40:00,44.21,44.21,44.09,44.12,222000.0,40.6239,40.6239,40.5136,40.5412,222000.0
2013-08-01 12:45:00,44.12,44.17,44.04,44.09,287200.0,40.5412,40.5871,40.4677,40.5136,287200.0
2013-08-01 12:50:00,44.1,44.13,44.05,44.06,206000.0,40.5228,40.5504,40.4769,40.4861,206000.0
2013-08-01 12:55:00,44.07,44.07,43.95,44.0,528400.0,40.4952,40.4952,40.385,40.4309,528400.0
2013-08-01 13:00:00,44.0,44.02,43.94,44.01,290400.0,40.4309,40.4493,40.3758,40.4401,290400.0
2013-08-01 13:05:00,44.02,44.04,43.97,44.03,207200.0,40.4493,40.4677,40.4034,40.4585,207200.0
2013-08-01 13:10:00,44.05,44.08,44.01,44.07,206000.0,40.4769,40.5044,40.4401,40.4952,206000.0
2013-08-01 13:15:00,44.08,44.16,44.04,44.05,397200.0,40.5044,40.5779,40.4677,40.4769,397200.0
2013-08-01 13:20:00,44.04,44.09,43.91,43.95,312000.0,40.4677,40.5136,40.3482,40.385,312000.0
2013-08-01 13:25:00,43.96,44.05,43.93,43.99,345600.0,40.3942,40.4769,40.3666,40.4217,345600.0
2013-08-01 13:30:00,43.98,44.04,43.97,43.99,161200.0,40.4125,40.4677,40.4034,40.4217,161200.0
2013-08-01 13:35:00,43.99,44.02,43.96,44.01,221200.0,40.4217,40.4493,40.3942,40.4401,221200.0
2013-08-01 13:40:00,44.02,44.04,43.99,44.01,190000.0,40.4493,40.4677,40.4217,40.4401,190000.0
2013-08-01 13:45:00,44.0,44.02,43.95,44.0,262800.0,40.4309,40.4493,40.385,40.4309,262800.0
2013-08-01 13:50:00,44.0,44.11,43.99,44.11,352400.0,40.4309,40.532,40.4217,40.532,352400.0
2013-08-01 13:55:00,44.1,44.24,44.08,44.2,380400.0,40.5228,40.6515,40.5044,40.6147,380400.0
2013-08-01 14:00:00,44.2,44.26,44.19,44.26,262800.0,40.6147,40.6698,40.6055,40.6698,262800.0
2013-08-01 14:05:00,44.26,44.26,44.15,44.19,371600.0,40.6698,40.6698,40.5688,40.6055,371600.0
2013-08-01 14:10:00,44.2,44.22,44.11,44.15,297600.0,40.6147,40.6331,40.532,40.5688,297600.0
2013-08-01 14:15:00,44.17,44.26,44.11,44.25,694400.0,40.5871,40.6698,40.532,40.6606,694400.0
2013-08-01 14:20:00,44.25,44.26,44.18,44.19,391600.0,40.6606,40.6698,40.5963,40.6055,391600.0
2013-08-01 14:25:00,44.19,44.24,44.18,44.24,278800.0,40.6055,40.6515,40.5963,40.6515,278800.0
2013-08-01 14:30:00,44.24,44.27,44.23,44.25,425600.0,40.6515,40.679,40.6423,40.6606,425600.0
2013-08-01 14:35:00,44.24,44.26,44.18,44.25,211200.0,40.6515,40.6698,40.5963,40.6606,211200.0
2013-08-01 14:40:00,44.24,44.26,44.21,44.22,213200.0,40.6515,40.6698,40.6239,40.6331,213200.0
2013-08-01 14:45:00,44.22,44.24,44.19,44.22,191600.0,40.6331,40.6515,40.6055,40.6331,191600.0
2013-08-01 14:50:00,44.22,44.39,44.22,44.39,393200.0,40.6331,40.7893,40.6331,40.7893,393200.0
2013-08-01 14:55:00,44.38,44.5,44.35,44.47,982000.0,40.7801,40.8904,40.7525,40.8628,982000.0
2013-08-01 15:00:00,44.47,44.74,44.44,44.73,704400.0,40.8628,41.1109,40.8352,41.1017,704400.0
2013-08-01 15:05:00,44.73,44.93,44.69,44.91,847200.0,41.1017,41.2855,41.065,41.2671,847200.0
2013-08-01 15:10:00,44.91,45.04,44.87,45.01,917200.0,41.2671,41.3866,41.2304,41.359,917200.0
2013-08-01 15:15:00,45.02,45.13,44.9,44.96,714800.0,41.3682,41.4693,41.2579,41.3131,714800.0
2013-08-01 15:20:00,44.96,44.96,44.66,44.68,611200.0,41.3131,41.3131,41.0374,41.0558,611200.0
2013-08-01 15:25:00,44.67,44.72,44.6,44.69,372800.0,41.0466,41.0925,40.9823,41.065,372800.0
2013-08-01 15:30:00,44.69,44.9,44.69,44.9,381600.0,41.065,41.2579,41.065,41.2579,381600.0
2013-08-01 15:35:00,44.9,44.97,44.84,44.92,585200.0,41.2579,41.3222,41.2028,41.2763,585200.0
2013-08-01 15:40:00,44.92,44.92,44.81,44.81,452800.0,41.2763,41.2763,41.1752,41.1752,452800.0
2013-08-01 15:45:00,44.82,44.85,44.73,44.83,548400.0,41.1844,41.212,41.1017,41.1936,548400.0
2013-08-01 15:50:00,44.84,44.87,44.7,44.75,608400.0,41.2028,41.2304,41.0741,41.1201,608400.0
2013-08-01 15:55:00,44.75,44.8,44.7,44.79,958800.0,41.1201,41.166,41.0741,41.1568,958800.0
2013-08-02 09:30:00,45.41,45.7,45.21,45.32,1424400.0,41.7266,41.993,41.5428,41.6439,1424400.0
2013-08-02 09:35:00,45.31,45.45,45.27,45.37,451200.0,41.6347,41.7633,41.5979,41.6898,451200.0
2013-08-02 09:40:00,45.37,45.59,45.34,45.52,512000.0,41.6898,41.8919,41.6622,41.8276,512000.0
2013-08-02 09:45:00,45.51,45.86,45.38,45.77,928800.0,41.8184,42.14,41.699,42.0573,928800.0
2013-08-02 09:50:00,45.76,45.77,45.57,45.65,422400.0,42.0482,42.0573,41.8736,41.9471,422400.0
2013-08-02 09:55:00,45.64,45.88,45.63,45.88,633200.0,41.9379,42.1584,41.9287,42.1584,633200.0
2013-08-02 10:00:00,45.88,45.99,45.63,45.74,606400.0,42.1584,42.2595,41.9287,42.0298,606400.0
2013-08-02 10:05:00,45.75,45.85,45.69,45.74,337200.0,42.039,42.1309,41.9838,42.0298,337200.0
2013-08-02 10:10:00,45.74,45.75,45.64,45.67,222000.0,42.0298,42.039,41.9379,41.9655,222000.0
2013-08-02 10:15:00,45.7,45.75,45.65,45.71,183200.0,41.993,42.039,41.9471,42.0022,183200.0
2013-08-02 10:20:00,45.72,45.73,45.65,45.69,228000.0,42.0114,42.0206,41.9471,41.9838,228000.0
2013-08-02 10:25:00,45.69,45.73,45.64,45.72,205200.0,41.9838,42.0206,41.9379,42.0114,205200.0
2013-08-02 10:30:00,45.72,45.85,45.72,45.82,318400.0,42.0114,42.1309,42.0114,42.1033,318400.0
2013-08-02 10:35:00,45.83,45.83,45.65,45.73,215200.0,42.1125,42.1125,41.9471,42.0206,215200.0
2013-08-02 10:40:00,45.73,45.77,45.7,45.73,232000.0,42.0206,42.0573,41.993,42.0206,232000.0
2013-08-02 10:45:00,45.74,45.81,45.72,45.81,310400.0,42.0298,42.0941,42.0114,42.0941,310400.0
2013-08-02 10:50:00,45.82,45.97,45.81,45.89,408000.0,42.1033,42.2411,42.0941,42.1676,408000.0
2013-08-02 10:55:00,45.9,45.93,45.81,45.92,198800.0,42.1768,42.2044,42.0941,42.1952,198800.0
2013-08-02 11:00:00,45.91,46.0,45.91,45.95,349200.0,42.186,42.2687,42.186,42.2227,349200.0
2013-08-02 11:05:00,45.95,46.02,45.93,45.95,268800.0,42.2227,42.2871,42.2044,42.2227,268800.0
2013-08-02 11:10:00,45.95,45.96,45.8,45.84,182800.0,42.2227,42.2319,42.0849,42.1217,182800.0
2013-08-02 11:15:00,45.84,45.87,45.79,45.85,150800.0,42.1217,42.1492,42.0757,42.1309,150800.0
2013-08-02 11:20:00,45.83,45.89,45.78,45.82,581600.0,42.1125,42.1676,42.0665,42.1033,581600.0
2013-08-02 11:25:00,45.82,45.83,45.73,45.74,253200.0,42.1033,42.1125,42.0206,42.0298,253200.0
2013-08-02 11:30:00,45.75,45.81,45.73,45.75,249200.0,42.039,42.0941,42.0206,42.039,249200.0
2013-08-02 11:35:00,45.74,45.77,45.7,45.7,239200.0,42.0298,42.0573,41.993,41.993,239200.0
2013-08-02 11:40:00,45.71,45.71,45.63,45.64,194400.0,42.0022,42.0022,41.9287,41.9379,194400.0
2013-08-02 11:45:00,45.64,45.65,45.59,45.63,151600.0,41.9379,41.9471,41.8919,41.9287,151600.0
2013-08-02 11:50:00,45.63,45.64,45.6,45.63,132800.0,41.9287,41.9379,41.9011,41.9287,132800.0
2013-08-02 11:55:00,45.64,45.64,45.61,45.63,126400.0,41.9379,41.9379,41.9103,41.9287,126400.0
2013-08-02 12:00:00,45.63,45.68,45.61,45.64,159600.0,41.9287,41.9746,41.9103,41.9379,159600.0
2013-08-02 12:05:00,45.64,45.66,45.62,45.65,178000.0,41.9379,41.9563,41.9195,41.9471,178000.0
2013-08-02 12:10:00,45.65,45.66,45.57,45.58,126400.0,41.9471,41.9563,41.8736,41.8828,126400.0
2013-08-02 12:15:00,45.57,45.6,45.55,45.57,274400.0,41.8736,41.9011,41.8552,41.8736,274400.0
2013-08-02 12:20:00,45.56,45.71,45.55,45.67,259200.0,41.8644,42.0022,41.8552,41.9655,259200.0
2013-08-02 12:25:00,45.68,45.71,45.63,45.69,108400.0,41.9746,42.0022,41.9287,41.9838,108400.0
2013-08-02 12:30:00,45.69,45.74,45.63,45.73,132000.0,41.9838,42.0298,41.9287,42.0206,132000.0
2013-08-02 12:35:00,45.73,45.79,45.71,45.74,120000.0,42.0206,42.0757,42.0022,42.0298,120000.0
2013-08-02 12:40:00,45.75,45.81,45.74,45.8,105200.0,42.039,42.0941,42.0298,42.0849,105200.0
2013-08-02 12:45:00,45.8,45.85,45.79,45.85,118400.0,42.0849,42.1309,42.0757,42.1309,118400.0
2013-08-02 12:50:00,45.85,45.85,45.82,45.84,130800.0,42.1309,42.1309,42.1033,42.1217,130800.0
2013-08-02 12:55:00,45.84,45.91,45.82,45.88,243200.0,42.1217,42.186,42.1033,42.1584,243200.0
2013-08-02 13:00:00,45.88,45.89,45.85,45.87,136000.0,42.1584,42.1676,42.1309,42.1492,136000.0
2013-08-02 13:05:00,45.87,45.9,45.85,45.85,136800.0,42.1492,42.1768,42.1309,42.1309,136800.0
2013-08-02 13:10:00,45.86,45.88,45.8,45.87,89600.0,42.14,42.1584,42.0849,42.1492,89600.0
2013-08-02 13:15:00,45.87,45.91,45.87,45.91,110800.0,42.1492,42.186,42.1492,42.186,110800.0
2013-08-02 13:20:00,45.91,45.94,45.9,45.93,96000.0,42.186,42.2136,42.1768,42.2044,96000.0
2013-08-02 13:25:00,45.93,45.97,45.9,45.9,219600.0,42.2044,42.2411,42.1768,42.1768,219600.0
2013-08-02 13:30:00,45.91,45.97,45.9,45.97,170000.0,42.186,42.2411,42.1768,42.2411,170000.0
2013-08-02 13:35:00,45.97,45.99,45.96,45.98,146400.0,42.2411,42.2595,42.2319,42.2503,146400.0
2013-08-02 13:40:00,45.97,45.99,45.97,45.99,152400.0,42.2411,42.2595,42.2411,42.2595,152400.0
2013-08-02 13:45:00,45.99,46.0,45.92,45.93,207200.0,42.2595,42.2687,42.1952,42.2044,207200.0
2013-08-02 13:50:00,45.92,46.02,45.9,45.92,218000.0,42.1952,42.2871,42.1768,42.1952,218000.0
2013-08-02 13:55:00,45.92,45.92,45.85,45.88,224800.0,42.1952,42.1952,42.1309,42.1584,224800.0
2013-08-02 14:00:00,45.88,45.94,45.85,45.88,107200.0,42.1584,42.2136,42.1309,42.1584,107200.0
2013-08-02 14:05:00,45.88,45.89,45.83,45.83,120000.0,42.1584,42.1676,42.1125,42.1125,120000.0
2013-08-02 14:10:00,45.83,45.87,45.81,45.87,96000.0,42.1125,42.1492,42.0941,42.1492,96000.0
2013-08-02 14:15:00,45.87,45.87,45.84,45.85,126400.0,42.1492,42.1492,42.1217,42.1309,126400.0
2013-08-02 14:20:00,45.85,45.86,45.81,45.82,166000.0,42.1309,42.14,42.0941,42.1033,166000.0
2013-08-02 14:25:00,45.82,45.84,45.82,45.83,67600.0,42.1033,42.1217,42.1033,42.1125,67600.0
2013-08-02 14:30:00,45.84,45.85,45.82,45.83,57600.0,42.1217,42.1309,42.1033,42.1125,57600.0
2013-08-02 14:35:00,45.83,45.87,45.82,45.83,125200.0,42.1125,42.1492,42.1033,42.1125,125200.0
2013-08-02 14:40:00,45.84,45.88,45.84,45.87,92000.0,42.1217,42.1584,42.1217,42.1492,92000.0
2013-08-02 14:45:00,45.87,45.88,45.85,45.86,117200.0,42.1492,42.1584,42.1309,42.14,117200.0
2013-08-02 14:50:00,45.85,45.87,45.83,45.86,88400.0,42.1309,42.1492,42.1125,42.14,88400.0
2013-08-02 14:55:00,45.86,45.87,45.84,45.85,102000.0,42.14,42.1492,42.1217,42.1309,102000.0
2013-08-02 15:00:00,45.86,45.86,45.82,45.84,118400.0,42.14,42.14,42.1033,42.1217,118400.0
2013-08-02 15:05:00,45.84,45.86,45.82,45.83,137200.0,42.1217,42.14,42.1033,42.1125,137200.0
2013-08-02 15:10:00,45.83,45.85,45.81,45.85,166800.0,42.1125,42.1309,42.0941,42.1309,166800.0
2013-08-02 15:15:00,45.85,45.94,45.85,45.9,275200.0,42.1309,42.2136,42.1309,42.1768,275200.0
2013-08-02 15:20:00,45.9,45.91,45.86,45.87,140800.0,42.1768,42.186,42.14,42.1492,140800.0
2013-08-02 15:25:00,45.86,45.89,45.86,45.89,143600.0,42.14,42.1676,42.14,42.1676,143600.0
2013-08-02 15:30:00,45.89,45.89,45.85,45.85,188400.0,42.1676,42.1676,42.1309,42.1309,188400.0
2013-08-02 15:35:00,45.85,45.86,45.81,45.83,265200.0,42.1309,42.14,42.0941,42.1125,265200.0
2013-08-02 15:40:00,45.84,45.88,45.83,45.86,240400.0,42.1217,42.1584,42.1125,42.14,240400.0
2013-08-02 15:45:00,45.87,45.92,45.84,45.91,508800.0,42.1492,42.1952,42.1217,42.186,508800.0
2013-08-02 15:50:00,45.91,45.93,45.86,45.9,501200.0,42.186,42.2044,42.14,42.1768,501200.0
2013-08-02 15:55:00,45.9,45.97,45.89,45.95,990800.0,42.1768,42.2411,42.1676,42.2227,990800.0
2013-08-05 09:30:00,46.03,46.04,45.84,45.85,330000.0,42.2963,42.3054,42.1217,42.1309,330000.0
2013-08-05 09:35:00,45.85,45.85,45.7,45.76,373600.0,42.1309,42.1309,41.993,42.0482,373600.0
2013-08-05 09:40:00,45.77,45.86,45.75,45.79,148400.0,42.0573,42.14,42.039,42.0757,148400.0
2013-08-05 09:45:00,45.8,45.81,45.75,45.77,93200.0,42.0849,42.0941,42.039,42.0573,93200.0
2013-08-05 09:50:00,45.77,45.8,45.73,45.75,148000.0,42.0573,42.0849,42.0206,42.039,148000.0
2013-08-05 09:55:00,45.75,45.77,45.73,45.74,128800.0,42.039,42.0573,42.0206,42.0298,128800.0
2013-08-05 10:00:00,45.76,45.78,45.73,45.75,115200.0,42.0482,42.0665,42.0206,42.039,115200.0
2013-08-05 10:05:00,45.75,45.8,45.73,45.75,349600.0,42.039,42.0849,42.0206,42.039,349600.0
2013-08-05 10:10:00,45.76,45.79,45.76,45.76,86400.0,42.0482,42.0757,42.0482,42.0482,86400.0
2013-08-05 10:15:00,45.77,45.87,45.75,45.86,197200.0,42.0573,42.1492,42.039,42.14,197200.0
2013-08-05 10:20:00,45.84,45.95,45.83,45.94,102800.0,42.1217,42.2227,42.1125,42.2136,102800.0
2013-08-05 10:25:00,45.93,45.94,45.85,45.92,118800.0,42.2044,42.2136,42.1309,42.1952,118800.0
2013-08-05 10:30:00,45.92,45.99,45.89,45.93,109200.0,42.1952,42.2595,42.1676,42.2044,109200.0
2013-08-05 10:35:00,45.93,45.95,45.89,45.92,91600.0,42.2044,42.2227,42.1676,42.1952,91600.0
2013-08-05 10:40:00,45.94,45.95,45.92,45.94,96800.0,42.2136,42.2227,42.1952,42.2136,96800.0
2013-08-05 10:45:00,45.94,45.95,45.92,45.93,152400.0,42.2136,42.2227,42.1952,42.2044,152400.0
2013-08-05 10:50:00,45.92,45.94,45.88,45.91,82400.0,42.1952,42.2136,42.1584,42.186,82400.0
2013-08-05 10:55:00,45.91,45.95,45.91,45.93,63200.0,42.186,42.2227,42.186,42.2044,63200.0
2013-08-05 11:00:00,45.94,45.98,45.93,45.97,190400.0,42.2136,42.2503,42.2044,42.2411,190400.0
2013-08-05 11:05:00,45.97,45.97,45.94,45.95,46400.0,42.2411,42.2411,42.2136,42.2227,46400.0
2013-08-05 11:10:00,45.95,45.98,45.93,45.96,73200.0,42.2227,42.2503,42.2044,42.2319,73200.0
2013-08-05 11:15:00,45.95,46.06,45.95,46.06,118400.0,42.2227,42.3238,42.2227,42.3238,118400.0
2013-08-05 11:20:00,46.07,46.07,45.98,46.01,174400.0,42.333,42.333,42.2503,42.2779,174400.0
2013-08-05 11:25:00,46.0,46.06,45.96,45.99,154800.0,42.2687,42.3238,42.2319,42.2595,154800.0
2013-08-05 11:30:00,45.99,46.02,45.98,45.99,155200.0,42.2595,42.2871,42.2503,42.2595,155200.0
2013-08-05 11:35:00,45.99,46.01,45.98,45.98,59600.0,42.2595,42.2779,42.2503,42.2503,59600.0
2013-08-05 11:40:00,45.99,46.0,45.97,45.98,118000.0,42.2595,42.2687,42.2411,42.2503,118000.0
2013-08-05 11:45:00,45.98,46.02,45.95,46.01,128000.0,42.2503,42.2871,42.2227,42.2779,128000.0
2013-08-05 11:50:00,46.01,46.04,46.0,46.01,111600.0,42.2779,42.3054,42.2687,42.2779,111600.0
2013-08-05 11:55:00,46.0,46.05,46.0,46.02,51200.0,42.2687,42.3146,42.2687,42.2871,51200.0
2013-08-05 12:00:00,46.02,46.05,46.02,46.05,91200.0,42.2871,42.3146,42.2871,42.3146,91200.0
2013-08-05 12:05:00,46.04,46.13,46.04,46.11,154800.0,42.3054,42.3881,42.3054,42.3698,154800.0
2013-08-05 12:10:00,46.1,46.14,46.05,46.14,97200.0,42.3606,42.3973,42.3146,42.3973,97200.0
2013-08-05 12:15:00,46.15,46.18,46.14,46.16,93200.0,42.4065,42.4341,42.3973,42.4157,93200.0
2013-08-05 12:20:00,46.17,46.25,46.17,46.24,190000.0,42.4249,42.4984,42.4249,42.4892,190000.0
2013-08-05 12:25:00,46.25,46.29,46.23,46.25,254400.0,42.4984,42.5352,42.48,42.4984,254400.0
2013-08-05 12:30:00,46.24,46.26,46.22,46.23,101200.0,42.4892,42.5076,42.4708,42.48,101200.0
2013-08-05 12:35:00,46.22,46.23,46.14,46.17,102400.0,42.4708,42.48,42.3973,42.4249,102400.0
2013-08-05 12:40:00,46.17,46.18,46.14,46.15,112800.0,42.4249,42.4341,42.3973,42.4065,112800.0
2013-08-05 12:45:00,46.17,46.23,46.17,46.22,106000.0,42.4249,42.48,42.4249,42.4708,106000.0
2013-08-05 12:50:00,46.23,46.24,46.21,46.22,86000.0,42.48,42.4892,42.4617,42.4708,86000.0
2013-08-05 12:55:00,46.22,46.26,46.21,46.25,157200.0,42.4708,42.5076,42.4617,42.4984,157200.0
2013-08-05 13:00:00,46.26,46.27,46.24,46.26,61600.0,42.5076,42.5168,42.4892,42.5076,61600.0
2013-08-05 13:05:00,46.26,46.26,46.14,46.16,153200.0,42.5076,42.5076,42.3973,42.4157,153200.0
2013-08-05 13:10:00,46.16,46.16,46.13,46.16,133600.0,42.4157,42.4157,42.3881,42.4157,133600.0
2013-08-05 13:15:00,46.16,46.19,46.14,46.14,108400.0,42.4157,42.4433,42.3973,42.3973,108400.0
2013-08-05 13:20:00,46.14,46.19,46.13,46.18,94000.0,42.3973,42.4433,42.3881,42.4341,94000.0
2013-08-05 13:25:00,46.18,46.21,46.16,46.21,71600.0,42.4341,42.4617,42.4157,42.4617,71600.0
2013-08-05 13:30:00,46.21,46.22,46.16,46.2,61200.0,42.4617,42.4708,42.4157,42.4525,61200.0
2013-08-05 13:35:00,46.19,46.19,46.14,46.15,64800.0,42.4433,42.4433,42.3973,42.4065,64800.0
2013-08-05 13:40:00,46.15,46.17,46.14,46.15,43200.0,42.4065,42.4249,42.3973,42.4065,43200.0
2013-08-05 13:45:00,46.15,46.15,46.1,46.1,88000.0,42.4065,42.4065,42.3606,42.3606,88000.0
2013-08-05 13:50:00,46.12,46.14,46.1,46.14,123200.0,42.379,42.3973,42.3606,42.3973,123200.0
2013-08-05 13:55:00,46.14,46.25,46.14,46.2,94000.0,42.3973,42.4984,42.3973,42.4525,94000.0
2013-08-05 14:00:00,46.19,46.2,46.13,46.15,78800.0,42.4433,42.4525,42.3881,42.4065,78800.0
2013-08-05 14:05:00,46.14,46.18,46.14,46.18,106800.0,42.3973,42.4341,42.3973,42.4341,106800.0
2013-08-05 14:10:00,46.18,46.24,46.17,46.21,137600.0,42.4341,42.4892,42.4249,42.4617,137600.0
2013-08-05 14:15:00,46.21,46.23,46.17,46.17,55200.0,42.4617,42.48,42.4249,42.4249,55200.0
2013-08-05 14:20:00,46.19,46.19,46.14,46.14,51200.0,42.4433,42.4433,42.3973,42.3973,51200.0
2013-08-05 14:25:00,46.15,46.19,46.14,46.19,92400.0,42.4065,42.4433,42.3973,42.4433,92400.0
2013-08-05 14:30:00,46.19,46.2,46.15,46.16,73600.0,42.4433,42.4525,42.4065,42.4157,73600.0
2013-08-05 14:35:00,46.15,46.17,46.13,46.15,280400.0,42.4065,42.4249,42.3881,42.4065,280400.0
2013-08-05 14:40:00,46.15,46.17,46.13,46.17,78800.0,42.4065,42.4249,42.3881,42.4249,78800.0
2013-08-05 14:45:00,46.17,46.17,46.1,46.12,155200.0,42.4249,42.4249,42.3606,42.379,155200.0
2013-08-05 14:50:00,46.12,46.16,46.09,46.16,83200.0,42.379,42.4157,42.3514,42.4157,83200.0
2013-08-05 14:55:00,46.16,46.18,46.13,46.16,73200.0,42.4157,42.4341,42.3881,42.4157,73200.0
2013-08-05 15:00:00,46.16,46.17,46.11,46.13,76000.0,42.4157,42.4249,42.3698,42.3881,76000.0
2013-08-05 15:05:00,46.13,46.13,46.11,46.12,196800.0,42.3881,42.3881,42.3698,42.379,196800.0
2013-08-05 15:10:00,46.12,46.12,46.09,46.1,134000.0,42.379,42.379,42.3514,42.3606,134000.0
2013-08-05 15:15:00,46.11,46.12,46.08,46.1,71200.0,42.3698,42.379,42.3422,42.3606,71200.0
2013-08-05 15:20:00,46.09,46.1,46.04,46.04,332000.0,42.3514,42.3606,42.3054,42.3054,332000.0
2013-08-05 15:25:00,46.05,46.07,46.02,46.04,307600.0,42.3146,42.333,42.2871,42.3054,307600.0
2013-08-05 15:30:00,46.05,46.07,46.04,46.06,187600.0,42.3146,42.333,42.3054,42.3238,187600.0
2013-08-05 15:35:00,46.06,46.09,46.03,46.07,172400.0,42.3238,42.3514,42.2963,42.333,172400.0
2013-08-05 15:40:00,46.07,46.08,46.03,46.07,106000.0,42.333,42.3422,42.2963,42.333,106000.0
2013-08-05 15:45:00,46.08,46.16,46.08,46.09,177200.0,42.3422,42.4157,42.3422,42.3514,177200.0
2013-08-05 15:50:00,46.09,46.12,46.08,46.1,176400.0,42.3514,42.379,42.3422,42.3606,176400.0
2013-08-05 15:55:00,46.09,46.16,46.09,46.15,627600.0,42.3514,42.4157,42.3514,42.4065,627600.0
2013-08-06 09:30:00,46.05,46.08,45.89,45.9,255200.0,42.3146,42.3422,42.1676,42.1768,255200.0
2013-08-06 09:35:00,45.92,46.0,45.79,45.79,364400.0,42.1952,42.2687,42.0757,42.0757,364400.0
2013-08-06 09:40:00,45.8,45.9,45.75,45.75,398400.0,42.0849,42.1768,42.039,42.039,398400.0
2013-08-06 09:45:00,45.77,45.8,45.75,45.75,218400.0,42.0573,42.0849,42.039,42.039,218400.0
2013-08-06 09:50:00,45.76,45.76,45.7,45.73,360800.0,42.0482,42.0482,41.993,42.0206,360800.0
2013-08-06 09:55:00,45.73,45.76,45.53,45.53,416000.0,42.0206,42.0482,41.8368,41.8368,416000.0
2013-08-06 10:00:00,45.55,45.55,45.21,45.33,922800.0,41.8552,41.8552,41.5428,41.653,922800.0
2013-08-06 10:05:00,45.33,45.59,45.32,45.49,393200.0,41.653,41.8919,41.6439,41.8001,393200.0
2013-08-06 10:10:00,45.48,45.57,45.33,45.57,439200.0,41.7909,41.8736,41.653,41.8736,439200.0
2013-08-06 10:15:00,45.57,45.57,45.45,45.47,311600.0,41.8736,41.8736,41.7633,41.7817,311600.0
2013-08-06 10:20:00,45.47,45.47,45.38,45.42,188000.0,41.7817,41.7817,41.699,41.7357,188000.0
2013-08-06 10:25:00,45.41,45.46,45.35,45.39,350000.0,41.7266,41.7725,41.6714,41.7082,350000.0
2013-08-06 10:30:00,45.39,45.41,45.35,45.37,151600.0,41.7082,41.7266,41.6714,41.6898,151600.0
2013-08-06 10:35:00,45.37,45.4,45.33,45.37,280400.0,41.6898,41.7174,41.653,41.6898,280400.0
2013-08-06 10:40:00,45.38,45.52,45.35,45.49,249600.0,41.699,41.8276,41.6714,41.8001,249600.0
2013-08-06 10:45:00,45.49,45.59,45.48,45.57,259200.0,41.8001,41.8919,41.7909,41.8736,259200.0
2013-08-06 10:50:00,45.56,45.64,45.56,45.61,210800.0,41.8644,41.9379,41.8644,41.9103,210800.0
2013-08-06 10:55:00,45.6,45.67,45.6,45.67,149200.0,41.9011,41.9655,41.9011,41.9655,149200.0
2013-08-06 11:00:00,45.65,45.7,45.6,45.69,284800.0,41.9471,41.993,41.9011,41.9838,284800.0
2013-08-06 11:05:00,45.69,45.71,45.68,45.69,150800.0,41.9838,42.0022,41.9746,41.9838,150800.0
2013-08-06 11:10:00,45.68,45.75,45.68,45.71,188000.0,41.9746,42.039,41.9746,42.0022,188000.0
2013-08-06 11:15:00,45.71,45.8,45.71,45.79,204000.0,42.0022,42.0849,42.0022,42.0757,204000.0
2013-08-06 11:20:00,45.79,45.94,45.77,45.94,236000.0,42.0757,42.2136,42.0573,42.2136,236000.0
2013-08-06 11:25:00,45.93,45.94,45.83,45.85,162000.0,42.2044,42.2136,42.1125,42.1309,162000.0
2013-08-06 11:30:00,45.85,45.9,45.82,45.9,168000.0,42.1309,42.1768,42.1033,42.1768,168000.0
2013-08-06 11:35:00,45.9,45.97,45.88,45.91,158400.0,42.1768,42.2411,42.1584,42.186,158400.0
2013-08-06 11:40:00,45.9,45.9,45.8,45.82,150000.0,42.1768,42.1768,42.0849,42.1033,150000.0
2013-08-06 11:45:00,45.82,45.84,45.78,45.78,129200.0,42.1033,42.1217,42.0665,42.0665,129200.0
2013-08-06 11:50:00,45.79,45.83,45.77,45.77,235200.0,42.0757,42.1125,42.0573,42.0573,235200.0
2013-08-06 11:55:00,45.77,45.78,45.74,45.74,148400.0,42.0573,42.0665,42.0298,42.0298,148400.0
2013-08-06 12:00:00,45.74,45.81,45.73,45.8,73200.0,42.0298,42.0941,42.0206,42.0849,73200.0
2013-08-06 12:05:00,45.81,45.97,45.8,45.97,145600.0,42.0941,42.2411,42.0849,42.2411,145600.0
2013-08-06 12:10:00,45.95,45.98,45.93,45.96,358800.0,42.2227,42.2503,42.2044,42.2319,358800.0
2013-08-06 12:15:00,45.94,45.94,45.83,45.86,450400.0,42.2136,42.2136,42.1125,42.14,450400.0
2013-08-06 12:20:00,45.87,45.89,45.8,45.82,112000.0,42.1492,42.1676,42.0849,42.1033,112000.0
2013-08-06 12:25:00,45.82,45.85,45.82,45.83,201200.0,42.1033,42.1309,42.1033,42.1125,201200.0
2013-08-06 12:30:00,45.83,45.95,45.82,45.91,445200.0,42.1125,42.2227,42.1033,42.186,445200.0
2013-08-06 12:35:00,45.92,45.93,45.86,45.88,668400.0,42.1952,42.2044,42.14,42.1584,668400.0
2013-08-06 12:40:00,45.88,45.93,45.87,45.9,627200.0,42.1584,42.2044,42.1492,42.1768,627200.0
2013-08-06 12:45:00,45.9,45.98,45.89,45.98,102000.0,42.1768,42.2503,42.1676,42.2503,102000.0
2013-08-06 12:50:00,45.99,46.0,45.94,45.95,84800.0,42.2595,42.2687,42.2136,42.2227,84800.0
2013-08-06 12:55:00,45.95,45.99,45.95,45.99,45600.0,42.2227,42.2595,42.2227,42.2595,45600.0
2013-08-06 13:00:00,45.99,46.0,45.98,45.98,86400.0,42.2595,42.2687,42.2503,42.2503,86400.0
2013-08-06 13:05:00,45.98,45.98,45.94,45.95,103200.0,42.2503,42.2503,42.2136,42.2227,103200.0
2013-08-06 13:10:00,45.94,45.97,45.94,45.95,92000.0,42.2136,42.2411,42.2136,42.2227,92000.0
2013-08-06 13:15:00,45.96,45.96,45.93,45.95,251200.0,42.2319,42.2319,42.2044,42.2227,251200.0
2013-08-06 13:20:00,45.95,45.96,45.93,45.95,56800.0,42.2227,42.2319,42.2044,42.2227,56800.0
2013-08-06 13:25:00,45.94,45.95,45.93,45.93,100800.0,42.2136,42.2227,42.2044,42.2044,100800.0
2013-08-06 13:30:00,45.94,45.94,45.91,45.91,108800.0,42.2136,42.2136,42.186,42.186,108800.0
2013-08-06 13:35:00,45.91,45.93,45.88,45.9,96400.0,42.186,42.2044,42.1584,42.1768,96400.0
2013-08-06 13:40:00,45.91,45.91,45.88,45.89,84400.0,42.186,42.186,42.1584,42.1676,84400.0
2013-08-06 13:45:00,45.88,45.89,45.85,45.87,61200.0,42.1584,42.1676,42.1309,42.1492,61200.0
2013-08-06 13:50:00,45.88,45.9,45.88,45.89,88800.0,42.1584,42.1768,42.1584,42.1676,88800.0
2013-08-06 13:55:00,45.88,45.89,45.88,45.88,104000.0,42.1584,42.1676,42.1584,42.1584,104000.0
2013-08-06 14:00:00,45.88,45.89,45.87,45.88,127200.0,42.1584,42.1676,42.1492,42.1584,127200.0
2013-08-06 14:05:00,45.88,45.93,45.87,45.91,129200.0,42.1584,42.2044,42.1492,42.186,129200.0
2013-08-06 14:10:00,45.92,45.93,45.89,45.89,121600.0,42.1952,42.2044,42.1676,42.1676,121600.0
2013-08-06 14:15:00,45.88,45.88,45.85,45.88,84400.0,42.1584,42.1584,42.1309,42.1584,84400.0
2013-08-06 14:20:00,45.88,45.9,45.87,45.88,171200.0,42.1584,42.1768,42.1492,42.1584,171200.0
2013-08-06 14:25:00,45.89,45.9,45.85,45.9,168000.0,42.1676,42.1768,42.1309,42.1768,168000.0
2013-08-06 14:30:00,45.89,45.95,45.88,45.94,110800.0,42.1676,42.2227,42.1584,42.2136,110800.0
2013-08-06 14:35:00,45.94,45.99,45.94,45.98,290000.0,42.2136,42.2595,42.2136,42.2503,290000.0
2013-08-06 14:40:00,45.99,45.99,45.88,45.88,128800.0,42.2595,42.2595,42.1584,42.1584,128800.0
2013-08-06 14:45:00,45.88,45.9,45.87,45.89,84000.0,42.1584,42.1768,42.1492,42.1676,84000.0
2013-08-06 14:50:00,45.9,45.91,45.89,45.91,174800.0,42.1768,42.186,42.1676,42.186,174800.0
2013-08-06 14:55:00,45.91,45.91,45.9,45.9,134400.0,42.186,42.186,42.1768,42.1768,134400.0
2013-08-06 15:00:00,45.91,45.94,45.88,45.88,132000.0,42.186,42.2136,42.1584,42.1584,132000.0
2013-08-06 15:05:00,45.89,45.89,45.86,45.86,120800.0,42.1676,42.1676,42.14,42.14,120800.0
2013-08-06 15:10:00,45.87,45.89,45.81,45.81,168800.0,42.1492,42.1676,42.0941,42.0941,168800.0
2013-08-06 15:15:00,45.82,45.84,45.81,45.82,172800.0,42.1033,42.1217,42.0941,42.1033,172800.0
2013-08-06 15:20:00,45.83,45.87,45.82,45.85,110000.0,42.1125,42.1492,42.1033,42.1309,110000.0
2013-08-06 15:25:00,45.86,45.86,45.84,45.85,71200.0,42.14,42.14,42.1217,42.1309,71200.0
2013-08-06 15:30:00,45.85,45.85,45.83,45.83,93600.0,42.1309,42.1309,42.1125,42.1125,93600.0
2013-08-06 15:35:00,45.83,45.87,45.83,45.86,108800.0,42.1125,42.1492,42.1125,42.14,108800.0
2013-08-06 15:40:00,45.85,45.87,45.85,45.85,107200.0,42.1309,42.1492,42.1309,42.1309,107200.0
2013-08-06 15:45:00,45.85,45.86,45.83,45.83,152000.0,42.1309,42.14,42.1125,42.1125,152000.0
2013-08-06 15:50:00,45.83,45.83,45.75,45.75,242800.0,42.1125,42.1125,42.039,42.039,242800.0
2013-08-06 15:55:00,45.75,45.76,45.72,45.74,567200.0,42.039,42.0482,42.0114,42.0298,567200.0
2013-08-07 09:30:00,45.35,45.5,45.25,45.3,362000.0,41.6714,41.8092,41.5795,41.6255,362000.0
2013-08-07 09:35:00,45.31,45.36,45.08,45.1,455200.0,41.6347,41.6806,41.4233,41.4417,455200.0
2013-08-07 09:40:00,45.1,45.12,45.01,45.07,633200.0,41.4417,41.4601,41.359,41.4141,633200.0
2013-08-07 09:45:00,45.08,45.28,45.05,45.22,236400.0,41.4233,41.6071,41.3958,41.552,236400.0
2013-08-07 09:50:00,45.2,45.22,45.07,45.11,251200.0,41.5336,41.552,41.4141,41.4509,251200.0
2013-08-07 09:55:00,45.11,45.12,44.98,45.0,660000.0,41.4509,41.4601,41.3314,41.3498,660000.0
2013-08-07 10:00:00,45.0,45.06,44.98,45.05,458000.0,41.3498,41.4049,41.3314,41.3958,458000.0
2013-08-07 10:05:00,45.05,45.09,44.99,44.99,252000.0,41.3958,41.4325,41.3406,41.3406,252000.0
2013-08-07 10:10:00,44.99,45.06,44.98,45.04,299600.0,41.3406,41.4049,41.3314,41.3866,299600.0
2013-08-07 10:15:00,45.03,45.07,44.99,45.02,158400.0,41.3774,41.4141,41.3406,41.3682,158400.0
2013-08-07 10:20:00,45.02,45.04,44.98,45.02,233600.0,41.3682,41.3866,41.3314,41.3682,233600.0
2013-08-07 10:25:00,45.03,45.04,44.99,45.01,195600.0,41.3774,41.3866,41.3406,41.359,195600.0
2013-08-07 10:30:00,45.02,45.02,44.98,44.99,223200.0,41.3682,41.3682,41.3314,41.3406,223200.0
2013-08-07 10:35:00,44.99,45.01,44.98,44.99,145200.0,41.3406,41.359,41.3314,41.3406,145200.0
2013-08-07 10:40:00,44.99,45.12,44.99,45.12,223600.0,41.3406,41.4601,41.3406,41.4601,223600.0
2013-08-07 10:45:00,45.12,45.22,45.1,45.22,132000.0,41.4601,41.552,41.4417,41.552,132000.0
2013-08-07 10:50:00,45.22,45.23,45.17,45.18,126000.0,41.552,41.5612,41.506,41.5152,126000.0
2013-08-07 10:55:00,45.18,45.23,45.18,45.22,85600.0,41.5152,41.5612,41.5152,41.552,85600.0
2013-08-07 11:00:00,45.22,45.23,45.17,45.19,86000.0,41.552,41.5612,41.506,41.5244,86000.0
2013-08-07 11:05:00,45.18,45.22,45.16,45.2,91600.0,41.5152,41.552,41.4968,41.5336,91600.0
2013-08-07 11:10:00,45.18,45.19,45.1,45.15,112000.0,41.5152,41.5244,41.4417,41.4876,112000.0
2013-08-07 11:15:00,45.16,45.23,45.16,45.18,382800.0,41.4968,41.5612,41.4968,41.5152,382800.0
2013-08-07 11:20:00,45.19,45.19,45.08,45.12,224800.0,41.5244,41.5244,41.4233,41.4601,224800.0
2013-08-07 11:25:00,45.13,45.13,45.06,45.11,98800.0,41.4693,41.4693,41.4049,41.4509,98800.0
2013-08-07 11:30:00,45.13,45.13,45.09,45.13,76800.0,41.4693,41.4693,41.4325,41.4693,76800.0
2013-08-07 11:35:00,45.15,45.16,45.09,45.1,111600.0,41.4876,41.4968,41.4325,41.4417,111600.0
2013-08-07 11:40:00,45.1,45.16,45.1,45.13,66800.0,41.4417,41.4968,41.4417,41.4693,66800.0
2013-08-07 11:45:00,45.13,45.14,45.07,45.11,61600.0,41.4693,41.4785,41.4141,41.4509,61600.0
2013-08-07 11:50:00,45.11,45.15,45.11,45.12,66400.0,41.4509,41.4876,41.4509,41.4601,66400.0
2013-08-07 11:55:00,45.13,45.14,45.08,45.13,84400.0,41.4693,41.4785,41.4233,41.4693,84400.0
2013-08-07 12:00:00,45.13,45.14,45.1,45.13,133600.0,41.4693,41.4785,41.4417,41.4693,133600.0
2013-08-07 12:05:00,45.13,45.18,45.13,45.16,69200.0,41.4693,41.5152,41.4693,41.4968,69200.0
2013-08-07 12:10:00,45.16,45.16,45.11,45.12,160400.0,41.4968,41.4968,41.4509,41.4601,160400.0
2013-08-07 12:15:00,45.12,45.17,45.12,45.17,48800.0,41.4601,41.506,41.4601,41.506,48800.0
2013-08-07 12:20:00,45.17,45.2,45.16,45.16,64000.0,41.506,41.5336,41.4968,41.4968,64000.0
2013-08-07 12:25:00,45.16,45.16,45.09,45.09,130400.0,41.4968,41.4968,41.4325,41.4325,130400.0
2013-08-07 12:30:00,45.09,45.13,45.08,45.12,95600.0,41.4325,41.4693,41.4233,41.4601,95600.0
2013-08-07 12:35:00,45.12,45.24,45.12,45.2,100800.0,41.4601,41.5703,41.4601,41.5336,100800.0
2013-08-07 12:40:00,45.2,45.24,45.18,45.22,68000.0,41.5336,41.5703,41.5152,41.552,68000.0
2013-08-07 12:45:00,45.22,45.23,45.17,45.17,64400.0,41.552,41.5612,41.506,41.506,64400.0
2013-08-07 12:50:00,45.17,45.18,45.12,45.15,86000.0,41.506,41.5152,41.4601,41.4876,86000.0
2013-08-07 12:55:00,45.15,45.16,45.08,45.12,160800.0,41.4876,41.4968,41.4233,41.4601,160800.0
2013-08-07 13:00:00,45.13,45.18,45.12,45.15,81600.0,41.4693,41.5152,41.4601,41.4876,81600.0
2013-08-07 13:05:00,45.15,45.18,45.15,45.17,54400.0,41.4876,41.5152,41.4876,41.506,54400.0
2013-08-07 13:10:00,45.18,45.22,45.17,45.19,75200.0,41.5152,41.552,41.506,41.5244,75200.0
2013-08-07 13:15:00,45.19,45.21,45.14,45.16,91200.0,41.5244,41.5428,41.4785,41.4968,91200.0
2013-08-07 13:20:00,45.16,45.2,45.16,45.17,78400.0,41.4968,41.5336,41.4968,41.506,78400.0
2013-08-07 13:25:00,45.17,45.21,45.16,45.18,96000.0,41.506,41.5428,41.4968,41.5152,96000.0
2013-08-07 13:30:00,45.18,45.21,45.18,45.2,41600.0,41.5152,41.5428,41.5152,41.5336,41600.0
2013-08-07 13:35:00,45.21,45.21,45.18,45.2,87200.0,41.5428,41.5428,41.5152,41.5336,87200.0
2013-08-07 13:40:00,45.2,45.21,45.16,45.18,97200.0,41.5336,41.5428,41.4968,41.5152,97200.0
2013-08-07 13:45:00,45.18,45.2,45.14,45.15,75200.0,41.5152,41.5336,41.4785,41.4876,75200.0
2013-08-07 13:50:00,45.16,45.2,45.15,45.2,73200.0,41.4968,41.5336,41.4876,41.5336,73200.0
2013-08-07 13:55:00,45.2,45.21,45.16,45.18,162400.0,41.5336,41.5428,41.4968,41.5152,162400.0
2013-08-07 14:00:00,45.19,45.21,45.19,45.2,68400.0,41.5244,41.5428,41.5244,41.5336,68400.0
2013-08-07 14:05:00,45.2,45.21,45.17,45.17,62000.0,41.5336,41.5428,41.506,41.506,62000.0
2013-08-07 14:10:00,45.17,45.2,45.16,45.2,48800.0,41.506,41.5336,41.4968,41.5336,48800.0
2013-08-07 14:15:00,45.21,45.21,45.16,45.16,69600.0,41.5428,41.5428,41.4968,41.4968,69600.0
2013-08-07 14:20:00,45.16,45.18,45.13,45.13,98400.0,41.4968,41.5152,41.4693,41.4693,98400.0
2013-08-07 14:25:00,45.13,45.17,45.13,45.14,68000.0,41.4693,41.506,41.4693,41.4785,68000.0
2013-08-07 14:30:00,45.13,45.19,45.13,45.16,160000.0,41.4693,41.5244,41.4693,41.4968,160000.0
2013-08-07 14:35:00,45.16,45.2,45.16,45.19,279600.0,41.4968,41.5336,41.4968,41.5244,279600.0
2013-08-07 14:40:00,45.19,45.24,45.19,45.2,252000.0,41.5244,41.5703,41.5244,41.5336,252000.0
2013-08-07 14:45:00,45.2,45.2,45.16,45.2,60400.0,41.5336,41.5336,41.4968,41.5336,60400.0
2013-08-07 14:50:00,45.19,45.24,45.19,45.23,90000.0,41.5244,41.5703,41.5244,41.5612,90000.0
2013-08-07 14:55:00,45.24,45.31,45.22,45.3,164800.0,41.5703,41.6347,41.552,41.6255,164800.0
2013-08-07 15:00:00,45.31,45.34,45.27,45.34,150000.0,41.6347,41.6622,41.5979,41.6622,150000.0
2013-08-07 15:05:00,45.33,45.34,45.25,45.25,222400.0,41.653,41.6622,41.5795,41.5795,222400.0
2013-08-07 15:10:00,45.27,45.33,45.26,45.3,94000.0,41.5979,41.653,41.5887,41.6255,94000.0
2013-08-07 15:15:00,45.3,45.35,45.3,45.33,124800.0,41.6255,41.6714,41.6255,41.653,124800.0
2013-08-07 15:20:00,45.32,45.38,45.32,45.35,83600.0,41.6439,41.699,41.6439,41.6714,83600.0
2013-08-07 15:25:00,45.35,45.37,45.33,45.37,101600.0,41.6714,41.6898,41.653,41.6898,101600.0
2013-08-07 15:30:00,45.37,45.37,45.29,45.31,248800.0,41.6898,41.6898,41.6163,41.6347,248800.0
2013-08-07 15:35:00,45.32,45.37,45.31,45.37,96400.0,41.6439,41.6898,41.6347,41.6898,96400.0
2013-08-07 15:40:00,45.36,45.39,45.35,45.38,175600.0,41.6806,41.7082,41.6714,41.699,175600.0
2013-08-07 15:45:00,45.38,45.44,45.38,45.38,186800.0,41.699,41.7541,41.699,41.699,186800.0
2013-08-07 15:50:00,45.38,45.38,45.31,45.31,184400.0,41.699,41.699,41.6347,41.6347,184400.0
2013-08-07 15:55:00,45.31,45.38,45.31,45.34,262800.0,41.6347,41.699,41.6347,41.6622,262800.0
2013-08-08 09:30:00,45.6,45.64,45.51,45.55,212800.0,41.9011,41.9379,41.8184,41.8552,212800.0
2013-08-08 09:35:00,45.55,45.59,45.46,45.47,104800.0,41.8552,41.8919,41.7725,41.7817,104800.0
2013-08-08 09:40:00,45.48,45.54,45.27,45.28,130400.0,41.7909,41.846,41.5979,41.6071,130400.0
2013-08-08 09:45:00,45.27,45.42,45.27,45.33,174000.0,41.5979,41.7357,41.5979,41.653,174000.0
2013-08-08 09:50:00,45.32,45.37,45.25,45.31,134800.0,41.6439,41.6898,41.5795,41.6347,134800.0
2013-08-08 09:55:00,45.33,45.38,45.3,45.36,60800.0,41.653,41.699,41.6255,41.6806,60800.0
2013-08-08 10:00:00,45.38,45.42,45.31,45.33,83600.0,41.699,41.7357,41.6347,41.653,83600.0
2013-08-08 10:05:00,45.34,45.35,45.29,45.34,185200.0,41.6622,41.6714,41.6163,41.6622,185200.0
2013-08-08 10:10:00,45.35,45.35,45.23,45.23,77200.0,41.6714,41.6714,41.5612,41.5612,77200.0
2013-08-08 10:15:00,45.26,45.26,45.08,45.12,176400.0,41.5887,41.5887,41.4233,41.4601,176400.0
2013-08-08 10:20:00,45.12,45.13,45.07,45.11,180400.0,41.4601,41.4693,41.4141,41.4509,180400.0
2013-08-08 10:25:00,45.12,45.16,45.09,45.12,153600.0,41.4601,41.4968,41.4325,41.4601,153600.0
2013-08-08 10:30:00,45.13,45.13,45.04,45.07,120400.0,41.4693,41.4693,41.3866,41.4141,120400.0
2013-08-08 10:35:00,45.07,45.1,45.02,45.07,68400.0,41.4141,41.4417,41.3682,41.4141,68400.0
2013-08-08 10:40:00,45.06,45.07,44.99,45.0,207200.0,41.4049,41.4141,41.3406,41.3498,207200.0
2013-08-08 10:45:00,45.0,45.09,44.99,45.07,88800.0,41.3498,41.4325,41.3406,41.4141,88800.0
2013-08-08 10:50:00,45.07,45.12,45.0,45.02,195200.0,41.4141,41.4601,41.3498,41.3682,195200.0
2013-08-08 10:55:00,45.01,45.07,45.01,45.04,171200.0,41.359,41.4141,41.359,41.3866,171200.0
2013-08-08 11:00:00,45.04,45.13,45.04,45.12,157200.0,41.3866,41.4693,41.3866,41.4601,157200.0
2013-08-08 11:05:00,45.13,45.13,45.06,45.13,53600.0,41.4693,41.4693,41.4049,41.4693,53600.0
2013-08-08 11:10:00,45.12,45.14,45.1,45.1,64000.0,41.4601,41.4785,41.4417,41.4417,64000.0
2013-08-08 11:15:00,45.1,45.13,45.1,45.11,35200.0,41.4417,41.4693,41.4417,41.4509,35200.0
2013-08-08 11:20:00,45.11,45.15,45.11,45.13,58000.0,41.4509,41.4876,41.4509,41.4693,58000.0
2013-08-08 11:25:00,45.13,45.16,45.12,45.16,34000.0,41.4693,41.4968,41.4601,41.4968,34000.0
2013-08-08 11:30:00,45.16,45.21,45.16,45.2,88400.0,41.4968,41.5428,41.4968,41.5336,88400.0
2013-08-08 11:35:00,45.2,45.2,45.13,45.17,59200.0,41.5336,41.5336,41.4693,41.506,59200.0
2013-08-08 11:40:00,45.17,45.2,45.16,45.16,48400.0,41.506,41.5336,41.4968,41.4968,48400.0
2013-08-08 11:45:00,45.16,45.16,45.1,45.13,54400.0,41.4968,41.4968,41.4417,41.4693,54400.0
2013-08-08 11:50:00,45.13,45.15,45.12,45.13,52000.0,41.4693,41.4876,41.4601,41.4693,52000.0
2013-08-08 11:55:00,45.13,45.15,45.12,45.13,38800.0,41.4693,41.4876,41.4601,41.4693,38800.0
2013-08-08 12:00:00,45.13,45.14,45.1,45.12,50400.0,41.4693,41.4785,41.4417,41.4601,50400.0
2013-08-08 12:05:00,45.12,45.13,45.1,45.1,28400.0,41.4601,41.4693,41.4417,41.4417,28400.0
2013-08-08 12:10:00,45.1,45.11,45.06,45.08,68000.0,41.4417,41.4509,41.4049,41.4233,68000.0
2013-08-08 12:15:00,45.08,45.13,45.05,45.06,86000.0,41.4233,41.4693,41.3958,41.4049,86000.0
2013-08-08 12:20:00,45.06,45.08,44.99,45.04,272000.0,41.4049,41.4233,41.3406,41.3866,272000.0
2013-08-08 12:25:00,45.03,45.16,45.03,45.15,79200.0,41.3774,41.4968,41.3774,41.4876,79200.0
2013-08-08 12:30:00,45.15,45.16,45.1,45.13,50800.0,41.4876,41.4968,41.4417,41.4693,50800.0
2013-08-08 12:35:00,45.13,45.21,45.12,45.21,41600.0,41.4693,41.5428,41.4601,41.5428,41600.0
2013-08-08 12:40:00,45.23,45.24,45.2,45.23,69200.0,41.5612,41.5703,41.5336,41.5612,69200.0
2013-08-08 12:45:00,45.22,45.26,45.19,45.23,94000.0,41.552,41.5887,41.5244,41.5612,94000.0
2013-08-08 12:50:00,45.21,45.26,45.19,45.26,67600.0,41.5428,41.5887,41.5244,41.5887,67600.0
2013-08-08 12:55:00,45.26,45.31,45.26,45.28,49200.0,41.5887,41.6347,41.5887,41.6071,49200.0
2013-08-08 13:00:00,45.26,45.32,45.24,45.31,140400.0,41.5887,41.6439,41.5703,41.6347,140400.0
2013-08-08 13:05:00,45.31,45.33,45.3,45.31,26000.0,41.6347,41.653,41.6255,41.6347,26000.0
2013-08-08 13:10:00,45.31,45.31,45.26,45.3,37200.0,41.6347,41.6347,41.5887,41.6255,37200.0
2013-08-08 13:15:00,45.3,45.34,45.3,45.31,49600.0,41.6255,41.6622,41.6255,41.6347,49600.0
2013-08-08 13:20:00,45.31,45.33,45.29,45.33,32000.0,41.6347,41.653,41.6163,41.653,32000.0
2013-08-08 13:25:00,45.32,45.34,45.29,45.3,106400.0,41.6439,41.6622,41.6163,41.6255,106400.0
2013-08-08 13:30:00,45.3,45.35,45.3,45.35,100400.0,41.6255,41.6714,41.6255,41.6714,100400.0
2013-08-08 13:35:00,45.34,45.36,45.33,45.35,88000.0,41.6622,41.6806,41.653,41.6714,88000.0
2013-08-08 13:40:00,45.35,45.35,45.31,45.32,180400.0,41.6714,41.6714,41.6347,41.6439,180400.0
2013-08-08 13:45:00,45.33,45.33,45.29,45.31,148800.0,41.653,41.653,41.6163,41.6347,148800.0
2013-08-08 13:50:00,45.31,45.33,45.25,45.26,261200.0,41.6347,41.653,41.5795,41.5887,261200.0
2013-08-08 13:55:00,45.26,45.26,45.16,45.2,77600.0,41.5887,41.5887,41.4968,41.5336,77600.0
2013-08-08 14:00:00,45.21,45.24,45.19,45.2,50000.0,41.5428,41.5703,41.5244,41.5336,50000.0
2013-08-08 14:05:00,45.2,45.24,45.2,45.2,44400.0,41.5336,41.5703,41.5336,41.5336,44400.0
2013-08-08 14:10:00,45.2,45.25,45.2,45.23,43200.0,41.5336,41.5795,41.5336,41.5612,43200.0
2013-08-08 14:15:00,45.21,45.23,45.14,45.14,126400.0,41.5428,41.5612,41.4785,41.4785,126400.0
2013-08-08 14:20:00,45.15,45.19,45.1,45.17,225200.0,41.4876,41.5244,41.4417,41.506,225200.0
2013-08-08 14:25:00,45.17,45.24,45.17,45.24,65200.0,41.506,41.5703,41.506,41.5703,65200.0
2013-08-08 14:30:00,45.23,45.27,45.2,45.26,136000.0,41.5612,41.5979,41.5336,41.5887,136000.0
2013-08-08 14:35:00,45.27,45.29,45.26,45.29,38800.0,41.5979,41.6163,41.5887,41.6163,38800.0
2013-08-08 14:40:00,45.29,45.3,45.27,45.28,72000.0,41.6163,41.6255,41.5979,41.6071,72000.0
2013-08-08 14:45:00,45.27,45.29,45.26,45.27,61200.0,41.5979,41.6163,41.5887,41.5979,61200.0
2013-08-08 14:50:00,45.26,45.29,45.26,45.29,87200.0,41.5887,41.6163,41.5887,41.6163,87200.0
2013-08-08 14:55:00,45.28,45.29,45.27,45.27,53200.0,41.6071,41.6163,41.5979,41.5979,53200.0
2013-08-08 15:00:00,45.28,45.29,45.27,45.28,117600.0,41.6071,41.6163,41.5979,41.6071,117600.0
2013-08-08 15:05:00,45.28,45.33,45.27,45.33,193600.0,41.6071,41.653,41.5979,41.653,193600.0
2013-08-08 15:10:00,45.33,45.35,45.31,45.34,76000.0,41.653,41.6714,41.6347,41.6622,76000.0
2013-08-08 15:15:00,45.32,45.33,45.29,45.31,49200.0,41.6439,41.653,41.6163,41.6347,49200.0
2013-08-08 15:20:00,45.31,45.38,45.29,45.34,109600.0,41.6347,41.699,41.6163,41.6622,109600.0
2013-08-08 15:25:00,45.34,45.35,45.31,45.33,97600.0,41.6622,41.6714,41.6347,41.653,97600.0
2013-08-08 15:30:00,45.33,45.35,45.31,45.33,97600.0,41.653,41.6714,41.6347,41.653,97600.0
2013-08-08 15:35:00,45.33,45.35,45.31,45.34,109200.0,41.653,41.6714,41.6347,41.6622,109200.0
2013-08-08 15:40:00,45.34,45.35,45.3,45.32,121200.0,41.6622,41.6714,41.6255,41.6439,121200.0
2013-08-08 15:45:00,45.31,45.33,45.28,45.32,146800.0,41.6347,41.653,41.6071,41.6439,146800.0
2013-08-08 15:50:00,45.32,45.32,45.21,45.22,171600.0,41.6439,41.6439,41.5428,41.552,171600.0
2013-08-08 15:55:00,45.21,45.27,45.19,45.19,666000.0,41.5428,41.5979,41.5244,41.5244,666000.0
2013-08-09 09:30:00,45.2,45.33,45.1,45.28,220400.0,41.5336,41.653,41.4417,41.6071,220400.0
2013-08-09 09:35:00,45.3,45.34,45.08,45.08,190400.0,41.6255,41.6622,41.4233,41.4233,190400.0
2013-08-09 09:40:00,45.11,45.23,45.07,45.19,135600.0,41.4509,41.5612,41.4141,41.5244,135600.0
2013-08-09 09:45:00,45.22,45.3,45.17,45.21,121200.0,41.552,41.6255,41.506,41.5428,121200.0
2013-08-09 09:50:00,45.21,45.29,45.14,45.16,268800.0,41.5428,41.6163,41.4785,41.4968,268800.0
2013-08-09 09:55:00,45.15,45.24,45.12,45.15,58800.0,41.4876,41.5703,41.4601,41.4876,58800.0
2013-08-09 10:00:00,45.14,45.2,45.13,45.17,43600.0,41.4785,41.5336,41.4693,41.506,43600.0
2013-08-09 10:05:00,45.18,45.18,45.12,45.14,67600.0,41.5152,41.5152,41.4601,41.4785,67600.0
2013-08-09 10:10:00,45.15,45.15,44.98,45.05,262400.0,41.4876,41.4876,41.3314,41.3958,262400.0
2013-08-09 10:15:00,45.04,45.07,44.98,44.99,125200.0,41.3866,41.4141,41.3314,41.3406,125200.0
2013-08-09 10:20:00,44.99,45.02,44.98,44.99,256800.0,41.3406,41.3682,41.3314,41.3406,256800.0
2013-08-09 10:25:00,45.0,45.06,44.96,45.05,227600.0,41.3498,41.4049,41.3131,41.3958,227600.0
2013-08-09 10:30:00,45.05,45.06,45.01,45.02,102800.0,41.3958,41.4049,41.359,41.3682,102800.0
2013-08-09 10:35:00,45.02,45.15,45.02,45.15,126800.0,41.3682,41.4876,41.3682,41.4876,126800.0
2013-08-09 10:40:00,45.15,45.16,45.09,45.15,73200.0,41.4876,41.4968,41.4325,41.4876,73200.0
2013-08-09 10:45:00,45.15,45.18,45.1,45.14,148000.0,41.4876,41.5152,41.4417,41.4785,148000.0
2013-08-09 10:50:00,45.13,45.15,45.08,45.1,220800.0,41.4693,41.4876,41.4233,41.4417,220800.0
2013-08-09 10:55:00,45.1,45.11,45.07,45.09,74000.0,41.4417,41.4509,41.4141,41.4325,74000.0
2013-08-09 11:00:00,45.1,45.1,45.0,45.05,79200.0,41.4417,41.4417,41.3498,41.3958,79200.0
2013-08-09 11:05:00,45.04,45.13,45.02,45.13,60400.0,41.3866,41.4693,41.3682,41.4693,60400.0
2013-08-09 11:10:00,45.12,45.12,45.07,45.09,58000.0,41.4601,41.4601,41.4141,41.4325,58000.0
2013-08-09 11:15:00,45.08,45.09,45.03,45.05,64000.0,41.4233,41.4325,41.3774,41.3958,64000.0
2013-08-09 11:20:00,45.04,45.06,44.98,44.99,210400.0,41.3866,41.4049,41.3314,41.3406,210400.0
2013-08-09 11:25:00,44.99,45.04,44.98,45.02,104000.0,41.3406,41.3866,41.3314,41.3682,104000.0
2013-08-09 11:30:00,45.01,45.05,45.01,45.05,44800.0,41.359,41.3958,41.359,41.3958,44800.0
2013-08-09 11:35:00,45.04,45.1,45.02,45.05,74400.0,41.3866,41.4417,41.3682,41.3958,74400.0
2013-08-09 11:40:00,45.06,45.07,45.01,45.02,30000.0,41.4049,41.4141,41.359,41.3682,30000.0
2013-08-09 11:45:00,45.01,45.07,45.01,45.07,36400.0,41.359,41.4141,41.359,41.4141,36400.0
2013-08-09 11:50:00,45.05,45.07,45.0,45.01,76400.0,41.3958,41.4141,41.3498,41.359,76400.0
2013-08-09 11:55:00,45.01,45.05,45.01,45.01,62000.0,41.359,41.3958,41.359,41.359,62000.0
2013-08-09 12:00:00,45.03,45.03,44.99,44.99,130400.0,41.3774,41.3774,41.3406,41.3406,130400.0
2013-08-09 12:05:00,44.99,45.03,44.99,45.02,170400.0,41.3406,41.3774,41.3406,41.3682,170400.0
2013-08-09 12:10:00,45.02,45.14,45.01,45.06,100400.0,41.3682,41.4785,41.359,41.4049,100400.0
2013-08-09 12:15:00,45.07,45.11,45.07,45.07,42400.0,41.4141,41.4509,41.4141,41.4141,42400.0
2013-08-09 12:20:00,45.09,45.14,45.08,45.09,101200.0,41.4325,41.4785,41.4233,41.4325,101200.0
2013-08-09 12:25:00,45.09,45.12,45.08,45.11,76000.0,41.4325,41.4601,41.4233,41.4509,76000.0
2013-08-09 12:30:00,45.12,45.14,45.07,45.11,74000.0,41.4601,41.4785,41.4141,41.4509,74000.0
2013-08-09 12:35:00,45.11,45.12,45.08,45.1,34800.0,41.4509,41.4601,41.4233,41.4417,34800.0
2013-08-09 12:40:00,45.1,45.1,45.08,45.1,50800.0,41.4417,41.4417,41.4233,41.4417,50800.0
2013-08-09 12:45:00,45.09,45.1,45.07,45.08,33600.0,41.4325,41.4417,41.4141,41.4233,33600.0
2013-08-09 12:50:00,45.08,45.1,45.07,45.1,24000.0,41.4233,41.4417,41.4141,41.4417,24000.0
2013-08-09 12:55:00,45.08,45.08,45.05,45.05,35600.0,41.4233,41.4233,41.3958,41.3958,35600.0
2013-08-09 13:00:00,45.06,45.06,45.02,45.03,36000.0,41.4049,41.4049,41.3682,41.3774,36000.0
2013-08-09 13:05:00,45.03,45.06,45.02,45.03,67200.0,41.3774,41.4049,41.3682,41.3774,67200.0
2013-08-09 13:10:00,45.03,45.05,44.99,44.99,90800.0,41.3774,41.3958,41.3406,41.3406,90800.0
2013-08-09 13:15:00,44.99,45.01,44.99,45.0,54800.0,41.3406,41.359,41.3406,41.3498,54800.0
2013-08-09 13:20:00,45.01,45.02,44.99,45.0,106400.0,41.359,41.3682,41.3406,41.3498,106400.0
2013-08-09 13:25:00,45.0,45.01,44.99,45.01,178800.0,41.3498,41.359,41.3406,41.359,178800.0
2013-08-09 13:30:00,45.01,45.07,45.0,45.07,81600.0,41.359,41.4141,41.3498,41.4141,81600.0
2013-08-09 13:35:00,45.06,45.08,45.01,45.01,102800.0,41.4049,41.4233,41.359,41.359,102800.0
2013-08-09 13:40:00,45.01,45.04,44.99,45.02,128800.0,41.359,41.3866,41.3406,41.3682,128800.0
2013-08-09 13:45:00,45.04,45.04,44.99,44.99,99200.0,41.3866,41.3866,41.3406,41.3406,99200.0
2013-08-09 13:50:00,45.0,45.01,44.99,45.0,114000.0,41.3498,41.359,41.3406,41.3498,114000.0
2013-08-09 13:55:00,45.0,45.01,44.99,45.01,69200.0,41.3498,41.359,41.3406,41.359,69200.0
2013-08-09 14:00:00,45.01,45.03,44.99,45.02,114400.0,41.359,41.3774,41.3406,41.3682,114400.0
2013-08-09 14:05:00,45.02,45.02,44.99,45.0,108400.0,41.3682,41.3682,41.3406,41.3498,108400.0
2013-08-09 14:10:00,45.0,45.01,44.99,45.01,108000.0,41.3498,41.359,41.3406,41.359,108000.0
2013-08-09 14:15:00,45.01,45.02,44.96,44.97,321200.0,41.359,41.3682,41.3131,41.3222,321200.0
2013-08-09 14:20:00,44.97,44.98,44.96,44.98,148000.0,41.3222,41.3314,41.3131,41.3314,148000.0
2013-08-09 14:25:00,44.98,44.99,44.97,44.97,125200.0,41.3314,41.3406,41.3222,41.3222,125200.0
2013-08-09 14:30:00,44.98,44.99,44.97,44.98,99200.0,41.3314,41.3406,41.3222,41.3314,99200.0
2013-08-09 14:35:00,44.98,44.99,44.97,44.97,102400.0,41.3314,41.3406,41.3222,41.3222,102400.0
2013-08-09 14:40:00,44.97,44.99,44.97,44.99,77200.0,41.3222,41.3406,41.3222,41.3406,77200.0
2013-08-09 14:45:00,44.98,45.03,44.97,45.02,95200.0,41.3314,41.3774,41.3222,41.3682,95200.0
2013-08-09 14:50:00,45.02,45.04,44.99,45.0,47600.0,41.3682,41.3866,41.3406,41.3498,47600.0
2013-08-09 14:55:00,45.0,45.02,44.97,44.99,79200.0,41.3498,41.3682,41.3222,41.3406,79200.0
2013-08-09 15:00:00,45.0,45.02,44.99,45.0,75200.0,41.3498,41.3682,41.3406,41.3498,75200.0
2013-08-09 15:05:00,45.01,45.01,44.97,45.0,110000.0,41.359,41.359,41.3222,41.3498,110000.0
2013-08-09 15:10:00,45.01,45.01,44.99,44.99,90800.0,41.359,41.359,41.3406,41.3406,90800.0
2013-08-09 15:15:00,44.99,45.0,44.98,44.98,164000.0,41.3406,41.3498,41.3314,41.3314,164000.0
2013-08-09 15:20:00,44.98,44.99,44.96,44.97,128400.0,41.3314,41.3406,41.3131,41.3222,128400.0
2013-08-09 15:25:00,44.97,44.98,44.96,44.97,123600.0,41.3222,41.3314,41.3131,41.3222,123600.0
2013-08-09 15:30:00,44.97,44.98,44.96,44.97,158000.0,41.3222,41.3314,41.3131,41.3222,158000.0
2013-08-09 15:35:00,44.96,44.99,44.96,44.97,168800.0,41.3131,41.3406,41.3131,41.3222,168800.0
2013-08-09 15:40:00,44.98,44.99,44.96,44.98,152800.0,41.3314,41.3406,41.3131,41.3314,152800.0
2013-08-09 15:45:00,44.97,45.01,44.96,45.01,259200.0,41.3222,41.359,41.3131,41.359,259200.0
2013-08-09 15:50:00,45.01,45.01,44.89,44.9,206400.0,41.359,41.359,41.2487,41.2579,206400.0
2013-08-09 15:55:00,44.9,44.95,44.9,44.93,384400.0,41.2579,41.3039,41.2579,41.2855,384400.0
2013-08-12 09:30:00,44.84,44.93,44.76,44.77,386000.0,41.2028,41.2855,41.1293,41.1385,386000.0
2013-08-12 09:35:00,44.8,44.84,44.76,44.83,325200.0,41.166,41.2028,41.1293,41.1936,325200.0
2013-08-12 09:40:00,44.83,44.9,44.78,44.82,341600.0,41.1936,41.2579,41.1477,41.1844,341600.0
2013-08-12 09:45:00,44.82,44.86,44.79,44.82,146800.0,41.1844,41.2212,41.1568,41.1844,146800.0
2013-08-12 09:50:00,44.83,44.85,44.79,44.85,168400.0,41.1936,41.212,41.1568,41.212,168400.0
2013-08-12 09:55:00,44.86,44.98,44.8,44.83,332800.0,41.2212,41.3314,41.166,41.1936,332800.0
2013-08-12 10:00:00,44.84,44.9,44.82,44.83,178000.0,41.2028,41.2579,41.1844,41.1936,178000.0
2013-08-12 10:05:00,44.83,44.88,44.81,44.81,130800.0,41.1936,41.2395,41.1752,41.1752,130800.0
2013-08-12 10:10:00,44.81,44.84,44.8,44.81,112000.0,41.1752,41.2028,41.166,41.1752,112000.0
2013-08-12 10:15:00,44.82,44.83,44.77,44.81,214000.0,41.1844,41.1936,41.1385,41.1752,214000.0
2013-08-12 10:20:00,44.81,44.83,44.77,44.78,155200.0,41.1752,41.1936,41.1385,41.1477,155200.0
2013-08-12 10:25:00,44.78,44.79,44.65,44.65,356400.0,41.1477,41.1568,41.0282,41.0282,356400.0
2013-08-12 10:30:00,44.65,44.73,44.64,44.72,169600.0,41.0282,41.1017,41.019,41.0925,169600.0
2013-08-12 10:35:00,44.72,44.83,44.69,44.77,154000.0,41.0925,41.1936,41.065,41.1385,154000.0
2013-08-12 10:40:00,44.77,44.85,44.77,44.81,102800.0,41.1385,41.212,41.1385,41.1752,102800.0
2013-08-12 10:45:00,44.81,44.82,44.74,44.79,113200.0,41.1752,41.1844,41.1109,41.1568,113200.0
2013-08-12 10:50:00,44.79,44.82,44.79,44.8,137600.0,41.1568,41.1844,41.1568,41.166,137600.0
2013-08-12 10:55:00,44.81,44.88,44.8,44.88,144400.0,41.1752,41.2395,41.166,41.2395,144400.0
2013-08-12 11:00:00,44.87,44.88,44.79,44.81,53200.0,41.2304,41.2395,41.1568,41.1752,53200.0
2013-08-12 11:05:00,44.81,44.84,44.79,44.8,84800.0,41.1752,41.2028,41.1568,41.166,84800.0
2013-08-12 11:10:00,44.82,44.85,44.8,44.85,116400.0,41.1844,41.212,41.166,41.212,116400.0
2013-08-12 11:15:00,44.85,44.86,44.79,44.83,139600.0,41.212,41.2212,41.1568,41.1936,139600.0
2013-08-12 11:20:00,44.83,44.83,44.77,44.77,243200.0,41.1936,41.1936,41.1385,41.1385,243200.0
2013-08-12 11:25:00,44.78,44.82,44.77,44.79,54000.0,41.1477,41.1844,41.1385,41.1568,54000.0
2013-08-12 11:30:00,44.81,44.81,44.75,44.77,115200.0,41.1752,41.1752,41.1201,41.1385,115200.0
2013-08-12 11:35:00,44.78,44.79,44.76,44.77,81200.0,41.1477,41.1568,41.1293,41.1385,81200.0
2013-08-12 11:40:00,44.77,44.78,44.76,44.77,83600.0,41.1385,41.1477,41.1293,41.1385,83600.0
2013-08-12 11:45:00,44.77,44.77,44.76,44.76,72800.0,41.1385,41.1385,41.1293,41.1293,72800.0
2013-08-12 11:50:00,44.76,44.79,44.76,44.78,95200.0,41.1293,41.1568,41.1293,41.1477,95200.0
2013-08-12 11:55:00,44.79,44.8,44.76,44.76,38800.0,41.1568,41.166,41.1293,41.1293,38800.0
2013-08-12 12:00:00,44.76,44.78,44.76,44.78,121200.0,41.1293,41.1477,41.1293,41.1477,121200.0
2013-08-12 12:05:00,44.78,44.79,44.76,44.76,37600.0,41.1477,41.1568,41.1293,41.1293,37600.0
2013-08-12 12:10:00,44.77,44.77,44.76,44.76,66000.0,41.1385,41.1385,41.1293,41.1293,66000.0
2013-08-12 12:15:00,44.77,44.77,44.74,44.76,88000.0,41.1385,41.1385,41.1109,41.1293,88000.0
2013-08-12 12:20:00,44.76,44.76,44.73,44.76,161200.0,41.1293,41.1293,41.1017,41.1293,161200.0
2013-08-12 12:25:00,44.77,44.8,44.73,44.77,570800.0,41.1385,41.166,41.1017,41.1385,570800.0
2013-08-12 12:30:00,44.77,44.78,44.76,44.76,45200.0,41.1385,41.1477,41.1293,41.1293,45200.0
2013-08-12 12:35:00,44.76,44.76,44.72,44.72,73600.0,41.1293,41.1293,41.0925,41.0925,73600.0
2013-08-12 12:40:00,44.73,44.75,44.71,44.73,89200.0,41.1017,41.1201,41.0833,41.1017,89200.0
2013-08-12 12:45:00,44.73,44.74,44.71,44.71,138400.0,41.1017,41.1109,41.0833,41.0833,138400.0
2013-08-12 12:50:00,44.72,44.75,44.72,44.75,85600.0,41.0925,41.1201,41.0925,41.1201,85600.0
2013-08-12 12:55:00,44.76,44.76,44.7,44.71,188800.0,41.1293,41.1293,41.0741,41.0833,188800.0
2013-08-12 13:00:00,44.73,44.73,44.67,44.68,131200.0,41.1017,41.1017,41.0466,41.0558,131200.0
2013-08-12 13:05:00,44.68,44.71,44.65,44.67,107200.0,41.0558,41.0833,41.0282,41.0466,107200.0
2013-08-12 13:10:00,44.68,44.68,44.63,44.65,85600.0,41.0558,41.0558,41.0098,41.0282,85600.0
2013-08-12 13:15:00,44.65,44.66,44.61,44.63,87200.0,41.0282,41.0374,40.9914,41.0098,87200.0
2013-08-12 13:20:00,44.63,44.64,44.6,44.62,50800.0,41.0098,41.019,40.9823,41.0006,50800.0
2013-08-12 13:25:00,44.62,44.65,44.6,44.65,41200.0,41.0006,41.0282,40.9823,41.0282,41200.0
2013-08-12 13:30:00,44.64,44.72,44.63,44.71,87200.0,41.019,41.0925,41.0098,41.0833,87200.0
2013-08-12 13:35:00,44.71,44.74,44.68,44.72,50800.0,41.0833,41.1109,41.0558,41.0925,50800.0
2013-08-12 13:40:00,44.72,44.74,44.69,44.73,39200.0,41.0925,41.1109,41.065,41.1017,39200.0
2013-08-12 13:45:00,44.72,44.72,44.66,44.66,35200.0,41.0925,41.0925,41.0374,41.0374,35200.0
2013-08-12 13:50:00,44.66,44.68,44.63,44.68,45200.0,41.0374,41.0558,41.0098,41.0558,45200.0
2013-08-12 13:55:00,44.67,44.7,44.65,44.69,62000.0,41.0466,41.0741,41.0282,41.065,62000.0
2013-08-12 14:00:00,44.7,44.7,44.65,44.65,59200.0,41.0741,41.0741,41.0282,41.0282,59200.0
2013-08-12 14:05:00,44.65,44.68,44.64,44.68,55200.0,41.0282,41.0558,41.019,41.0558,55200.0
2013-08-12 14:10:00,44.68,44.69,44.64,44.66,76400.0,41.0558,41.065,41.019,41.0374,76400.0
2013-08-12 14:15:00,44.68,44.71,44.66,44.71,288400.0,41.0558,41.0833,41.0374,41.0833,288400.0
2013-08-12 14:20:00,44.71,44.72,44.7,44.7,59600.0,41.0833,41.0925,41.0741,41.0741,59600.0
2013-08-12 14:25:00,44.7,44.73,44.69,44.72,86800.0,41.0741,41.1017,41.065,41.0925,86800.0
2013-08-12 14:30:00,44.71,44.73,44.69,44.72,68800.0,41.0833,41.1017,41.065,41.0925,68800.0
2013-08-12 14:35:00,44.72,44.73,44.68,44.72,97200.0,41.0925,41.1017,41.0558,41.0925,97200.0
2013-08-12 14:40:00,44.73,44.76,44.72,44.76,72000.0,41.1017,41.1293,41.0925,41.1293,72000.0
2013-08-12 14:45:00,44.76,44.78,44.74,44.78,82800.0,41.1293,41.1477,41.1109,41.1477,82800.0
2013-08-12 14:50:00,44.77,44.81,44.77,44.81,94000.0,41.1385,41.1752,41.1385,41.1752,94000.0
2013-08-12 14:55:00,44.81,44.81,44.79,44.81,85200.0,41.1752,41.1752,41.1568,41.1752,85200.0
2013-08-12 15:00:00,44.81,44.82,44.79,44.81,77600.0,41.1752,41.1844,41.1568,41.1752,77600.0
2013-08-12 15:05:00,44.81,44.81,44.77,44.77,99600.0,41.1752,41.1752,41.1385,41.1385,99600.0
2013-08-12 15:10:00,44.78,44.81,44.78,44.8,90000.0,41.1477,41.1752,41.1477,41.166,90000.0
2013-08-12 15:15:00,44.8,44.8,44.77,44.77,82000.0,41.166,41.166,41.1385,41.1385,82000.0
2013-08-12 15:20:00,44.77,44.83,44.75,44.83,121200.0,41.1385,41.1936,41.1201,41.1936,121200.0
2013-08-12 15:25:00,44.83,44.85,44.8,44.83,136000.0,41.1936,41.212,41.166,41.1936,136000.0
2013-08-12 15:30:00,44.84,44.87,44.84,44.87,180400.0,41.2028,41.2304,41.2028,41.2304,180400.0
2013-08-12 15:35:00,44.87,44.94,44.87,44.9,272000.0,41.2304,41.2947,41.2304,41.2579,272000.0
2013-08-12 15:40:00,44.9,44.97,44.9,44.96,272000.0,41.2579,41.3222,41.2579,41.3131,272000.0
2013-08-12 15:45:00,44.96,44.99,44.93,44.98,276400.0,41.3131,41.3406,41.2855,41.3314,276400.0
2013-08-12 15:50:00,44.98,44.98,44.93,44.96,144000.0,41.3314,41.3314,41.2855,41.3131,144000.0
2013-08-12 15:55:00,44.95,44.96,44.9,44.93,313600.0,41.3039,41.3131,41.2579,41.2855,313600.0
2013-08-13 09:30:00,45.13,45.16,45.01,45.04,299600.0,41.4693,41.4968,41.359,41.3866,299600.0
2013-08-13 09:35:00,45.05,45.06,44.82,44.88,246000.0,41.3958,41.4049,41.1844,41.2395,246000.0
2013-08-13 09:40:00,44.88,45.04,44.84,45.02,92000.0,41.2395,41.3866,41.2028,41.3682,92000.0
2013-08-13 09:45:00,45.02,45.05,44.96,45.05,48000.0,41.3682,41.3958,41.3131,41.3958,48000.0
2013-08-13 09:50:00,45.04,45.07,45.02,45.04,44000.0,41.3866,41.4141,41.3682,41.3866,44000.0
2013-08-13 09:55:00,45.04,45.05,44.97,44.99,56400.0,41.3866,41.3958,41.3222,41.3406,56400.0
2013-08-13 10:00:00,44.99,45.0,44.89,44.9,99600.0,41.3406,41.3498,41.2487,41.2579,99600.0
2013-08-13 10:05:00,44.91,44.92,44.88,44.92,119200.0,41.2671,41.2763,41.2395,41.2763,119200.0
2013-08-13 10:10:00,44.91,44.97,44.88,44.88,73200.0,41.2671,41.3222,41.2395,41.2395,73200.0
2013-08-13 10:15:00,44.89,44.91,44.81,44.87,124400.0,41.2487,41.2671,41.1752,41.2304,124400.0
2013-08-13 10:20:00,44.87,44.91,44.8,44.8,128400.0,41.2304,41.2671,41.166,41.166,128400.0
2013-08-13 10:25:00,44.8,44.81,44.72,44.74,138400.0,41.166,41.1752,41.0925,41.1109,138400.0
2013-08-13 10:30:00,44.73,44.79,44.72,44.77,91200.0,41.1017,41.1568,41.0925,41.1385,91200.0
2013-08-13 10:35:00,44.77,44.85,44.74,44.85,83200.0,41.1385,41.212,41.1109,41.212,83200.0
2013-08-13 10:40:00,44.85,44.87,44.77,44.78,98400.0,41.212,41.2304,41.1385,41.1477,98400.0
2013-08-13 10:45:00,44.78,44.79,44.75,44.75,83200.0,41.1477,41.1568,41.1201,41.1201,83200.0
2013-08-13 10:50:00,44.76,44.76,44.7,44.72,146400.0,41.1293,41.1293,41.0741,41.0925,146400.0
2013-08-13 10:55:00,44.71,44.76,44.71,44.74,57600.0,41.0833,41.1293,41.0833,41.1109,57600.0
2013-08-13 11:00:00,44.73,44.76,44.72,44.74,46400.0,41.1017,41.1293,41.0925,41.1109,46400.0
2013-08-13 11:05:00,44.74,44.76,44.71,44.75,90400.0,41.1109,41.1293,41.0833,41.1201,90400.0
2013-08-13 11:10:00,44.75,44.76,44.7,44.71,94000.0,41.1201,41.1293,41.0741,41.0833,94000.0
2013-08-13 11:15:00,44.71,44.73,44.67,44.72,113200.0,41.0833,41.1017,41.0466,41.0925,113200.0
2013-08-13 11:20:00,44.72,44.73,44.68,44.71,74800.0,41.0925,41.1017,41.0558,41.0833,74800.0
2013-08-13 11:25:00,44.72,44.74,44.7,44.74,52800.0,41.0925,41.1109,41.0741,41.1109,52800.0
2013-08-13 11:30:00,44.76,44.8,44.75,44.79,70800.0,41.1293,41.166,41.1201,41.1568,70800.0
2013-08-13 11:35:00,44.8,44.8,44.77,44.78,48400.0,41.166,41.166,41.1385,41.1477,48400.0
2013-08-13 11:40:00,44.79,44.83,44.79,44.82,36400.0,41.1568,41.1936,41.1568,41.1844,36400.0
2013-08-13 11:45:00,44.81,44.86,44.81,44.83,40400.0,41.1752,41.2212,41.1752,41.1936,40400.0
2013-08-13 11:50:00,44.83,44.84,44.77,44.78,86400.0,41.1936,41.2028,41.1385,41.1477,86400.0
2013-08-13 11:55:00,44.79,44.8,44.76,44.78,43200.0,41.1568,41.166,41.1293,41.1477,43200.0
2013-08-13 12:00:00,44.77,44.78,44.74,44.77,70800.0,41.1385,41.1477,41.1109,41.1385,70800.0
2013-08-13 12:05:00,44.76,44.82,44.75,44.82,46000.0,41.1293,41.1844,41.1201,41.1844,46000.0
2013-08-13 12:10:00,44.82,44.85,44.81,44.84,30000.0,41.1844,41.212,41.1752,41.2028,30000.0
2013-08-13 12:15:00,44.83,44.88,44.82,44.87,66400.0,41.1936,41.2395,41.1844,41.2304,66400.0
2013-08-13 12:20:00,44.87,44.91,44.86,44.87,38800.0,41.2304,41.2671,41.2212,41.2304,38800.0
2013-08-13 12:25:00,44.88,44.93,44.87,44.89,22800.0,41.2395,41.2855,41.2304,41.2487,22800.0
2013-08-13 12:30:00,44.9,44.97,44.89,44.96,59600.0,41.2579,41.3222,41.2487,41.3131,59600.0
2013-08-13 12:35:00,44.94,44.95,44.91,44.94,32800.0,41.2947,41.3039,41.2671,41.2947,32800.0
2013-08-13 12:40:00,44.95,44.99,44.95,44.99,83200.0,41.3039,41.3406,41.3039,41.3406,83200.0
2013-08-13 12:45:00,44.97,45.0,44.97,44.99,44800.0,41.3222,41.3498,41.3222,41.3406,44800.0
2013-08-13 12:50:00,44.98,45.02,44.98,44.99,43600.0,41.3314,41.3682,41.3314,41.3406,43600.0
2013-08-13 12:55:00,44.99,45.0,44.85,44.88,124800.0,41.3406,41.3498,41.212,41.2395,124800.0
2013-08-13 13:00:00,44.88,44.93,44.87,44.93,24800.0,41.2395,41.2855,41.2304,41.2855,24800.0
2013-08-13 13:05:00,44.93,44.98,44.93,44.96,34400.0,41.2855,41.3314,41.2855,41.3131,34400.0
2013-08-13 13:10:00,44.98,45.02,44.96,44.98,72800.0,41.3314,41.3682,41.3131,41.3314,72800.0
2013-08-13 13:15:00,44.99,45.01,44.96,44.98,33200.0,41.3406,41.359,41.3131,41.3314,33200.0
2013-08-13 13:20:00,44.99,45.02,44.97,44.97,29200.0,41.3406,41.3682,41.3222,41.3222,29200.0
2013-08-13 13:25:00,44.97,45.02,44.97,44.99,38800.0,41.3222,41.3682,41.3222,41.3406,38800.0
2013-08-13 13:30:00,44.99,44.99,44.95,44.95,52400.0,41.3406,41.3406,41.3039,41.3039,52400.0
2013-08-13 13:35:00,44.95,44.96,44.92,44.93,74000.0,41.3039,41.3131,41.2763,41.2855,74000.0
2013-08-13 13:40:00,44.94,44.94,44.9,44.9,37600.0,41.2947,41.2947,41.2579,41.2579,37600.0
2013-08-13 13:45:00,44.9,44.94,44.87,44.94,76400.0,41.2579,41.2947,41.2304,41.2947,76400.0
2013-08-13 13:50:00,44.92,44.92,44.88,44.89,23200.0,41.2763,41.2763,41.2395,41.2487,23200.0
2013-08-13 13:55:00,44.89,44.92,44.88,44.88,60800.0,41.2487,41.2763,41.2395,41.2395,60800.0
2013-08-13 14:00:00,44.87,44.9,44.87,44.88,51200.0,41.2304,41.2579,41.2304,41.2395,51200.0
2013-08-13 14:05:00,44.89,44.94,44.89,44.94,36800.0,41.2487,41.2947,41.2487,41.2947,36800.0
2013-08-13 14:10:00,44.94,44.94,44.89,44.92,59600.0,41.2947,41.2947,41.2487,41.2763,59600.0
2013-08-13 14:15:00,44.93,44.93,44.88,44.88,74800.0,41.2855,41.2855,41.2395,41.2395,74800.0
2013-08-13 14:20:00,44.88,44.88,44.84,44.84,92800.0,41.2395,41.2395,41.2028,41.2028,92800.0
2013-08-13 14:25:00,44.85,44.85,44.8,44.83,103600.0,41.212,41.212,41.166,41.1936,103600.0
2013-08-13 14:30:00,44.83,44.84,44.77,44.77,78400.0,41.1936,41.2028,41.1385,41.1385,78400.0
2013-08-13 14:35:00,44.77,44.83,44.76,44.83,106000.0,41.1385,41.1936,41.1293,41.1936,106000.0
2013-08-13 14:40:00,44.82,44.83,44.8,44.83,65600.0,41.1844,41.1936,41.166,41.1936,65600.0
2013-08-13 14:45:00,44.83,44.85,44.81,44.82,150000.0,41.1936,41.212,41.1752,41.1844,150000.0
2013-08-13 14:50:00,44.83,44.86,44.83,44.85,47200.0,41.1936,41.2212,41.1936,41.212,47200.0
2013-08-13 14:55:00,44.85,44.88,44.84,44.87,38400.0,41.212,41.2395,41.2028,41.2304,38400.0
2013-08-13 15:00:00,44.87,44.91,44.87,44.91,76800.0,41.2304,41.2671,41.2304,41.2671,76800.0
2013-08-13 15:05:00,44.91,44.92,44.89,44.89,128400.0,41.2671,41.2763,41.2487,41.2487,128400.0
2013-08-13 15:10:00,44.89,44.89,44.87,44.88,50400.0,41.2487,41.2487,41.2304,41.2395,50400.0
2013-08-13 15:15:00,44.88,44.89,44.82,44.87,56800.0,41.2395,41.2487,41.1844,41.2304,56800.0
2013-08-13 15:20:00,44.87,44.91,44.85,44.86,72000.0,41.2304,41.2671,41.212,41.2212,72000.0
2013-08-13 15:25:00,44.85,44.85,44.8,44.82,77600.0,41.212,41.212,41.166,41.1844,77600.0
2013-08-13 15:30:00,44.83,44.85,44.83,44.83,46800.0,41.1936,41.212,41.1936,41.1936,46800.0
2013-08-13 15:35:00,44.83,44.83,44.79,44.83,150800.0,41.1936,41.1936,41.1568,41.1936,150800.0
2013-08-13 15:40:00,44.83,44.86,44.82,44.85,166800.0,41.1936,41.2212,41.1844,41.212,166800.0
2013-08-13 15:45:00,44.86,44.88,44.82,44.85,197200.0,41.2212,41.2395,41.1844,41.212,197200.0
2013-08-13 15:50:00,44.85,44.85,44.79,44.81,149600.0,41.212,41.212,41.1568,41.1752,149600.0
2013-08-13 15:55:00,44.82,44.83,44.76,44.81,576800.0,41.1844,41.1936,41.1293,41.1752,576800.0
2013-08-14 09:30:00,44.88,44.88,44.67,44.79,371600.0,41.3158,41.3158,41.1225,41.233,371600.0
2013-08-14 09:35:00,44.77,44.86,44.77,44.8,143600.0,41.2146,41.2974,41.2146,41.2422,143600.0
2013-08-14 09:40:00,44.82,44.82,44.75,44.77,65200.0,41.2606,41.2606,41.1962,41.2146,65200.0
2013-08-14 09:45:00,44.77,44.78,44.7,44.74,121600.0,41.2146,41.2238,41.1501,41.187,121600.0
2013-08-14 09:50:00,44.74,44.75,44.68,44.68,168400.0,41.187,41.1962,41.1317,41.1317,168400.0
2013-08-14 09:55:00,44.7,44.83,44.69,44.83,237200.0,41.1501,41.2698,41.1409,41.2698,237200.0
2013-08-14 10:00:00,44.83,44.87,44.77,44.87,211200.0,41.2698,41.3066,41.2146,41.3066,211200.0
2013-08-14 10:05:00,44.85,44.87,44.73,44.78,167600.0,41.2882,41.3066,41.1778,41.2238,167600.0
2013-08-14 10:10:00,44.77,44.77,44.68,44.75,104800.0,41.2146,41.2146,41.1317,41.1962,104800.0
2013-08-14 10:15:00,44.75,44.78,44.71,44.76,227200.0,41.1962,41.2238,41.1593,41.2054,227200.0
2013-08-14 10:20:00,44.78,45.37,44.76,45.37,623600.0,41.2238,41.7669,41.2054,41.7669,623600.0
2013-08-14 10:25:00,45.34,45.36,44.76,44.81,906400.0,41.7393,41.7577,41.2054,41.2514,906400.0
2013-08-14 10:30:00,44.81,44.99,44.8,44.95,276400.0,41.2514,41.4171,41.2422,41.3803,276400.0
2013-08-14 10:35:00,44.95,45.01,44.91,45.01,228800.0,41.3803,41.4355,41.3435,41.4355,228800.0
2013-08-14 10:40:00,45.01,45.05,44.99,45.01,260400.0,41.4355,41.4723,41.4171,41.4355,260400.0
2013-08-14 10:45:00,45.02,45.03,44.95,44.99,202800.0,41.4447,41.4539,41.3803,41.4171,202800.0
2013-08-14 10:50:00,44.99,45.03,44.97,44.98,91600.0,41.4171,41.4539,41.3987,41.4079,91600.0
2013-08-14 10:55:00,44.97,44.98,44.88,44.96,133600.0,41.3987,41.4079,41.3158,41.3895,133600.0
2013-08-14 11:00:00,44.95,44.96,44.9,44.95,142800.0,41.3803,41.3895,41.3343,41.3803,142800.0
2013-08-14 11:05:00,44.96,44.97,44.93,44.96,134400.0,41.3895,41.3987,41.3619,41.3895,134400.0
2013-08-14 11:10:00,44.96,44.99,44.91,44.91,90800.0,41.3895,41.4171,41.3435,41.3435,90800.0
2013-08-14 11:15:00,44.91,44.91,44.83,44.88,152400.0,41.3435,41.3435,41.2698,41.3158,152400.0
2013-08-14 11:20:00,44.88,44.91,44.87,44.91,97200.0,41.3158,41.3435,41.3066,41.3435,97200.0
2013-08-14 11:25:00,44.9,44.97,44.88,44.91,74400.0,41.3343,41.3987,41.3158,41.3435,74400.0
2013-08-14 11:30:00,44.91,44.93,44.9,44.9,38400.0,41.3435,41.3619,41.3343,41.3343,38400.0
2013-08-14 11:35:00,44.9,44.92,44.88,44.91,57200.0,41.3343,41.3527,41.3158,41.3435,57200.0
2013-08-14 11:40:00,44.91,44.95,44.91,44.95,41600.0,41.3435,41.3803,41.3435,41.3803,41600.0
2013-08-14 11:45:00,44.95,44.96,44.87,44.9,54000.0,41.3803,41.3895,41.3066,41.3343,54000.0
2013-08-14 11:50:00,44.9,44.93,44.85,44.87,119200.0,41.3343,41.3619,41.2882,41.3066,119200.0
2013-08-14 11:55:00,44.88,45.07,44.66,44.92,1362800.0,41.3158,41.4908,41.1133,41.3527,1362800.0
2013-08-14 12:00:00,44.94,45.13,44.84,44.88,532400.0,41.3711,41.546,41.279,41.3158,532400.0
2013-08-14 12:05:00,44.88,44.91,44.86,44.88,223600.0,41.3158,41.3435,41.2974,41.3158,223600.0
2013-08-14 12:10:00,44.88,44.99,44.79,44.87,546400.0,41.3158,41.4171,41.233,41.3066,546400.0
2013-08-14 12:15:00,44.85,44.92,44.83,44.89,120800.0,41.2882,41.3527,41.2698,41.3251,120800.0
2013-08-14 12:20:00,44.88,44.88,44.79,44.83,92000.0,41.3158,41.3158,41.233,41.2698,92000.0
2013-08-14 12:25:00,44.82,44.89,44.81,44.89,48400.0,41.2606,41.3251,41.2514,41.3251,48400.0
2013-08-14 12:30:00,44.88,44.89,44.8,44.8,64000.0,41.3158,41.3251,41.2422,41.2422,64000.0
2013-08-14 12:35:00,44.8,44.82,44.74,44.81,200800.0,41.2422,41.2606,41.187,41.2514,200800.0
2013-08-14 12:40:00,44.81,44.84,44.74,44.83,300000.0,41.2514,41.279,41.187,41.2698,300000.0
2013-08-14 12:45:00,44.85,44.86,44.76,44.82,90000.0,41.2882,41.2974,41.2054,41.2606,90000.0
2013-08-14 12:50:00,44.8,44.81,44.79,44.8,24400.0,41.2422,41.2514,41.233,41.2422,24400.0
2013-08-14 12:55:00,44.79,44.82,44.79,44.82,106400.0,41.233,41.2606,41.233,41.2606,106400.0
2013-08-14 13:00:00,44.81,44.85,44.8,44.85,82800.0,41.2514,41.2882,41.2422,41.2882,82800.0
2013-08-14 13:05:00,44.86,44.88,44.84,44.88,159600.0,41.2974,41.3158,41.279,41.3158,159600.0
2013-08-14 13:10:00,44.87,44.88,44.87,44.87,125200.0,41.3066,41.3158,41.3066,41.3066,125200.0
2013-08-14 13:15:00,44.87,44.88,44.85,44.87,206800.0,41.3066,41.3158,41.2882,41.3066,206800.0
2013-08-14 13:20:00,44.88,44.88,44.8,44.82,236800.0,41.3158,41.3158,41.2422,41.2606,236800.0
2013-08-14 13:25:00,44.82,44.86,44.81,44.81,100000.0,41.2606,41.2974,41.2514,41.2514,100000.0
2013-08-14 13:30:00,44.81,44.82,44.73,44.79,222000.0,41.2514,41.2606,41.1778,41.233,222000.0
2013-08-14 13:35:00,44.8,44.87,44.8,44.85,64000.0,41.2422,41.3066,41.2422,41.2882,64000.0
2013-08-14 13:40:00,44.84,44.86,44.82,44.82,50000.0,41.279,41.2974,41.2606,41.2606,50000.0
2013-08-14 13:45:00,44.82,44.85,44.8,44.81,231600.0,41.2606,41.2882,41.2422,41.2514,231600.0
2013-08-14 13:50:00,44.81,44.83,44.76,44.76,140000.0,41.2514,41.2698,41.2054,41.2054,140000.0
2013-08-14 13:55:00,44.77,44.81,44.76,44.81,263200.0,41.2146,41.2514,41.2054,41.2514,263200.0
2013-08-14 14:00:00,44.81,44.84,44.81,44.81,53600.0,41.2514,41.279,41.2514,41.2514,53600.0
2013-08-14 14:05:00,44.81,44.85,44.81,44.83,68000.0,41.2514,41.2882,41.2514,41.2698,68000.0
2013-08-14 14:10:00,44.83,44.84,44.81,44.81,63200.0,41.2698,41.279,41.2514,41.2514,63200.0
2013-08-14 14:15:00,44.81,44.82,44.8,44.8,39600.0,41.2514,41.2606,41.2422,41.2422,39600.0
2013-08-14 14:20:00,44.8,44.81,44.77,44.8,77600.0,41.2422,41.2514,41.2146,41.2422,77600.0
2013-08-14 14:25:00,44.8,44.8,44.76,44.76,64000.0,41.2422,41.2422,41.2054,41.2054,64000.0
2013-08-14 14:30:00,44.76,44.79,44.74,44.74,72800.0,41.2054,41.233,41.187,41.187,72800.0
2013-08-14 14:35:00,44.74,44.77,44.73,44.77,50800.0,41.187,41.2146,41.1778,41.2146,50800.0
2013-08-14 14:40:00,44.77,44.77,44.74,44.75,60800.0,41.2146,41.2146,41.187,41.1962,60800.0
2013-08-14 14:45:00,44.75,44.76,44.73,44.75,126800.0,41.1962,41.2054,41.1778,41.1962,126800.0
2013-08-14 14:50:00,44.75,44.76,44.73,44.75,126800.0,41.1962,41.2054,41.1778,41.1962,126800.0
2013-08-14 14:55:00,44.76,44.76,44.73,44.74,68000.0,41.2054,41.2054,41.1778,41.187,68000.0
2013-08-14 15:00:00,44.74,44.76,44.72,44.73,80400.0,41.187,41.2054,41.1686,41.1778,80400.0
2013-08-14 15:05:00,44.73,44.74,44.72,44.72,70000.0,41.1778,41.187,41.1686,41.1686,70000.0
2013-08-14 15:10:00,44.72,44.75,44.72,44.74,65600.0,41.1686,41.1962,41.1686,41.187,65600.0
2013-08-14 15:15:00,44.73,44.76,44.72,44.72,99200.0,41.1778,41.2054,41.1686,41.1686,99200.0
2013-08-14 15:20:00,44.72,44.72,44.68,44.69,162000.0,41.1686,41.1686,41.1317,41.1409,162000.0
2013-08-14 15:25:00,44.69,44.7,44.68,44.68,128800.0,41.1409,41.1501,41.1317,41.1317,128800.0
2013-08-14 15:30:00,44.68,44.69,44.64,44.65,194400.0,41.1317,41.1409,41.0949,41.1041,194400.0
2013-08-14 15:35:00,44.65,44.67,44.63,44.65,293200.0,41.1041,41.1225,41.0857,41.1041,293200.0
2013-08-14 15:40:00,44.66,44.69,44.63,44.67,136800.0,41.1133,41.1409,41.0857,41.1225,136800.0
2013-08-14 15:45:00,44.68,44.71,44.67,44.68,249200.0,41.1317,41.1593,41.1225,41.1317,249200.0
2013-08-14 15:50:00,44.69,44.69,44.64,44.65,186000.0,41.1409,41.1409,41.0949,41.1041,186000.0
2013-08-14 15:55:00,44.66,44.67,44.59,44.59,408800.0,41.1133,41.1225,41.0489,41.0489,408800.0
2013-08-15 09:30:00,44.36,44.37,43.97,44.05,519600.0,40.8371,40.8463,40.4781,40.5518,519600.0
2013-08-15 09:35:00,44.07,44.08,43.95,43.96,274000.0,40.5702,40.5794,40.4597,40.4689,274000.0
2013-08-15 09:40:00,43.96,43.97,43.78,43.83,317600.0,40.4689,40.4781,40.3032,40.3492,317600.0
2013-08-15 09:45:00,43.81,43.84,43.68,43.68,366400.0,40.3308,40.3584,40.2111,40.2111,366400.0
2013-08-15 09:50:00,43.7,43.77,43.67,43.71,288000.0,40.2296,40.294,40.2019,40.2388,288000.0
2013-08-15 09:55:00,43.71,43.73,43.59,43.6,263200.0,40.2388,40.2572,40.1283,40.1375,263200.0
2013-08-15 10:00:00,43.61,43.66,43.58,43.63,282000.0,40.1467,40.1927,40.1191,40.1651,282000.0
2013-08-15 10:05:00,43.64,43.7,43.62,43.67,210400.0,40.1743,40.2296,40.1559,40.2019,210400.0
2013-08-15 10:10:00,43.66,43.69,43.64,43.65,242000.0,40.1927,40.2204,40.1743,40.1835,242000.0
2013-08-15 10:15:00,43.64,43.65,43.55,43.57,350000.0,40.1743,40.1835,40.0915,40.1099,350000.0
2013-08-15 10:20:00,43.58,43.58,43.54,43.54,335600.0,40.1191,40.1191,40.0823,40.0823,335600.0
2013-08-15 10:25:00,43.55,43.58,43.5,43.52,505200.0,40.0915,40.1191,40.0454,40.0639,505200.0
2013-08-15 10:30:00,43.52,43.61,43.45,43.58,403200.0,40.0639,40.1467,39.9994,40.1191,403200.0
2013-08-15 10:35:00,43.58,43.72,43.55,43.71,310400.0,40.1191,40.248,40.0915,40.2388,310400.0
2013-08-15 10:40:00,43.72,43.75,43.72,43.75,174400.0,40.248,40.2756,40.248,40.2756,174400.0
2013-08-15 10:45:00,43.75,43.77,43.7,43.72,135600.0,40.2756,40.294,40.2296,40.248,135600.0
2013-08-15 10:50:00,43.71,43.73,43.67,43.72,215200.0,40.2388,40.2572,40.2019,40.248,215200.0
2013-08-15 10:55:00,43.72,43.81,43.69,43.77,489600.0,40.248,40.3308,40.2204,40.294,489600.0
2013-08-15 11:00:00,43.77,43.77,43.67,43.67,236400.0,40.294,40.294,40.2019,40.2019,236400.0
2013-08-15 11:05:00,43.67,43.67,43.59,43.66,348800.0,40.2019,40.2019,40.1283,40.1927,348800.0
2013-08-15 11:10:00,43.66,43.72,43.65,43.65,288800.0,40.1927,40.248,40.1835,40.1835,288800.0
2013-08-15 11:15:00,43.66,43.7,43.65,43.68,120800.0,40.1927,40.2296,40.1835,40.2111,120800.0
2013-08-15 11:20:00,43.68,43.7,43.65,43.7,143200.0,40.2111,40.2296,40.1835,40.2296,143200.0
2013-08-15 11:25:00,43.7,43.79,43.69,43.79,175200.0,40.2296,40.3124,40.2204,40.3124,175200.0
2013-08-15 11:30:00,43.79,43.84,43.73,43.74,188800.0,40.3124,40.3584,40.2572,40.2664,188800.0
2013-08-15 11:35:00,43.75,43.76,43.74,43.76,104400.0,40.2756,40.2848,40.2664,40.2848,104400.0
2013-08-15 11:40:00,43.77,43.81,43.76,43.81,66000.0,40.294,40.3308,40.2848,40.3308,66000.0
2013-08-15 11:45:00,43.81,43.84,43.78,43.84,124400.0,40.3308,40.3584,40.3032,40.3584,124400.0
2013-08-15 11:50:00,43.84,43.86,43.76,43.76,76400.0,40.3584,40.3769,40.2848,40.2848,76400.0
2013-08-15 11:55:00,43.77,43.79,43.73,43.73,58000.0,40.294,40.3124,40.2572,40.2572,58000.0
2013-08-15 12:00:00,43.73,43.73,43.69,43.72,85600.0,40.2572,40.2572,40.2204,40.248,85600.0
2013-08-15 12:05:00,43.72,43.73,43.7,43.72,91600.0,40.248,40.2572,40.2296,40.248,91600.0
2013-08-15 12:10:00,43.71,43.72,43.71,43.71,42800.0,40.2388,40.248,40.2388,40.2388,42800.0
2013-08-15 12:15:00,43.72,43.73,43.71,43.72,55600.0,40.248,40.2572,40.2388,40.248,55600.0
2013-08-15 12:20:00,43.73,43.76,43.72,43.76,90800.0,40.2572,40.2848,40.248,40.2848,90800.0
2013-08-15 12:25:00,43.76,43.76,43.7,43.72,46800.0,40.2848,40.2848,40.2296,40.248,46800.0
2013-08-15 12:30:00,43.72,43.76,43.71,43.76,122800.0,40.248,40.2848,40.2388,40.2848,122800.0
2013-08-15 12:35:00,43.76,43.76,43.73,43.74,97600.0,40.2848,40.2848,40.2572,40.2664,97600.0
2013-08-15 12:40:00,43.74,43.74,43.69,43.7,84400.0,40.2664,40.2664,40.2204,40.2296,84400.0
2013-08-15 12:45:00,43.7,43.72,43.69,43.69,87200.0,40.2296,40.248,40.2204,40.2204,87200.0
2013-08-15 12:50:00,43.71,43.73,43.7,43.72,40800.0,40.2388,40.2572,40.2296,40.248,40800.0
2013-08-15 12:55:00,43.73,43.73,43.71,43.71,128400.0,40.2572,40.2572,40.2388,40.2388,128400.0
2013-08-15 13:00:00,43.71,43.71,43.68,43.7,128000.0,40.2388,40.2388,40.2111,40.2296,128000.0
2013-08-15 13:05:00,43.69,43.7,43.67,43.68,106400.0,40.2204,40.2296,40.2019,40.2111,106400.0
2013-08-15 13:10:00,43.68,43.69,43.63,43.65,127200.0,40.2111,40.2204,40.1651,40.1835,127200.0
2013-08-15 13:15:00,43.65,43.67,43.64,43.65,107200.0,40.1835,40.2019,40.1743,40.1835,107200.0
2013-08-15 13:20:00,43.65,43.66,43.61,43.61,67200.0,40.1835,40.1927,40.1467,40.1467,67200.0
2013-08-15 13:25:00,43.61,43.61,43.54,43.55,104400.0,40.1467,40.1467,40.0823,40.0915,104400.0
2013-08-15 13:30:00,43.55,43.6,43.54,43.59,66000.0,40.0915,40.1375,40.0823,40.1283,66000.0
2013-08-15 13:35:00,43.6,43.61,43.56,43.57,52000.0,40.1375,40.1467,40.1007,40.1099,52000.0
2013-08-15 13:40:00,43.57,43.57,43.52,43.53,89200.0,40.1099,40.1099,40.0639,40.0731,89200.0
2013-08-15 13:45:00,43.53,43.54,43.52,43.52,88000.0,40.0731,40.0823,40.0639,40.0639,88000.0
2013-08-15 13:50:00,43.53,43.53,43.5,43.5,132400.0,40.0731,40.0731,40.0454,40.0454,132400.0
2013-08-15 13:55:00,43.52,43.52,43.48,43.49,132800.0,40.0639,40.0639,40.027,40.0362,132800.0
2013-08-15 14:00:00,43.49,43.5,43.45,43.48,158800.0,40.0362,40.0454,39.9994,40.027,158800.0
2013-08-15 14:05:00,43.48,43.48,43.45,43.47,126400.0,40.027,40.027,39.9994,40.0178,126400.0
2013-08-15 14:10:00,43.48,43.48,43.4,43.41,142000.0,40.027,40.027,39.9534,39.9626,142000.0
2013-08-15 14:15:00,43.4,43.41,43.36,43.38,221200.0,39.9534,39.9626,39.9166,39.935,221200.0
2013-08-15 14:20:00,43.38,43.44,43.37,43.43,166800.0,39.935,39.9902,39.9258,39.981,166800.0
2013-08-15 14:25:00,43.43,43.45,43.38,43.42,328800.0,39.981,39.9994,39.935,39.9718,328800.0
2013-08-15 14:30:00,43.43,43.52,43.43,43.51,388000.0,39.981,40.0639,39.981,40.0546,388000.0
2013-08-15 14:35:00,43.51,43.58,43.5,43.52,184000.0,40.0546,40.1191,40.0454,40.0639,184000.0
2013-08-15 14:40:00,43.51,43.52,43.4,43.44,204000.0,40.0546,40.0639,39.9534,39.9902,204000.0
2013-08-15 14:45:00,43.44,43.52,43.43,43.49,166400.0,39.9902,40.0639,39.981,40.0362,166400.0
2013-08-15 14:50:00,43.49,43.49,43.42,43.45,179600.0,40.0362,40.0362,39.9718,39.9994,179600.0
2013-08-15 14:55:00,43.45,43.45,43.41,43.42,79600.0,39.9994,39.9994,39.9626,39.9718,79600.0
2013-08-15 15:00:00,43.42,43.43,43.38,43.38,180000.0,39.9718,39.981,39.935,39.935,180000.0
2013-08-15 15:05:00,43.38,43.42,43.38,43.39,212800.0,39.935,39.9718,39.935,39.9442,212800.0
2013-08-15 15:10:00,43.39,43.4,43.38,43.4,221600.0,39.9442,39.9534,39.935,39.9534,221600.0
2013-08-15 15:15:00,43.39,43.41,43.38,43.39,174000.0,39.9442,39.9626,39.935,39.9442,174000.0
2013-08-15 15:20:00,43.39,43.4,43.37,43.38,248800.0,39.9442,39.9534,39.9258,39.935,248800.0
2013-08-15 15:25:00,43.38,43.43,43.36,43.38,235600.0,39.935,39.981,39.9166,39.935,235600.0
2013-08-15 15:30:00,43.38,43.42,43.38,43.42,260800.0,39.935,39.9718,39.935,39.9718,260800.0
2013-08-15 15:35:00,43.42,43.46,43.41,43.45,288000.0,39.9718,40.0086,39.9626,39.9994,288000.0
2013-08-15 15:40:00,43.45,43.58,43.45,43.58,272800.0,39.9994,40.1191,39.9994,40.1191,272800.0
2013-08-15 15:45:00,43.58,43.6,43.57,43.57,453600.0,40.1191,40.1375,40.1099,40.1099,453600.0
2013-08-15 15:50:00,43.57,43.57,43.51,43.53,394000.0,40.1099,40.1099,40.0546,40.0731,394000.0
2013-08-15 15:55:00,43.53,43.55,43.47,43.47,673200.0,40.0731,40.0915,40.0178,40.0178,673200.0
2013-08-16 09:30:00,43.41,43.48,43.17,43.23,989600.0,39.9626,40.027,39.7416,39.7969,989600.0
2013-08-16 09:35:00,43.22,43.62,43.21,43.57,380400.0,39.7877,40.1559,39.7785,40.1099,380400.0
2013-08-16 09:40:00,43.56,43.68,43.44,43.46,232000.0,40.1007,40.2111,39.9902,40.0086,232000.0
2013-08-16 09:45:00,43.48,43.55,43.45,43.52,135200.0,40.027,40.0915,39.9994,40.0639,135200.0
2013-08-16 09:50:00,43.51,43.53,43.43,43.43,162800.0,40.0546,40.0731,39.981,39.981,162800.0
2013-08-16 09:55:00,43.43,43.54,43.39,43.51,252400.0,39.981,40.0823,39.9442,40.0546,252400.0
2013-08-16 10:00:00,43.51,43.53,43.42,43.49,169600.0,40.0546,40.0731,39.9718,40.0362,169600.0
2013-08-16 10:05:00,43.5,43.6,43.5,43.51,180000.0,40.0454,40.1375,40.0454,40.0546,180000.0
2013-08-16 10:10:00,43.5,43.58,43.47,43.5,98400.0,40.0454,40.1191,40.0178,40.0454,98400.0
2013-08-16 10:15:00,43.49,43.51,43.43,43.43,105200.0,40.0362,40.0546,39.981,39.981,105200.0
2013-08-16 10:20:00,43.44,43.47,43.4,43.45,164400.0,39.9902,40.0178,39.9534,39.9994,164400.0
2013-08-16 10:25:00,43.45,43.48,43.43,43.44,110400.0,39.9994,40.027,39.981,39.9902,110400.0
2013-08-16 10:30:00,43.44,43.46,43.4,43.42,169200.0,39.9902,40.0086,39.9534,39.9718,169200.0
2013-08-16 10:35:00,43.43,43.51,43.42,43.5,214800.0,39.981,40.0546,39.9718,40.0454,214800.0
2013-08-16 10:40:00,43.51,43.52,43.47,43.48,202400.0,40.0546,40.0639,40.0178,40.027,202400.0
2013-08-16 10:45:00,43.48,43.51,43.47,43.5,139200.0,40.027,40.0546,40.0178,40.0454,139200.0
2013-08-16 10:50:00,43.5,43.52,43.49,43.51,133200.0,40.0454,40.0639,40.0362,40.0546,133200.0
2013-08-16 10:55:00,43.53,43.54,43.49,43.49,74000.0,40.0731,40.0823,40.0362,40.0362,74000.0
2013-08-16 11:00:00,43.49,43.51,43.45,43.49,165600.0,40.0362,40.0546,39.9994,40.0362,165600.0
2013-08-16 11:05:00,43.49,43.52,43.48,43.49,93200.0,40.0362,40.0639,40.027,40.0362,93200.0
2013-08-16 11:10:00,43.49,43.5,43.47,43.49,94400.0,40.0362,40.0454,40.0178,40.0362,94400.0
2013-08-16 11:15:00,43.49,43.52,43.48,43.49,96000.0,40.0362,40.0639,40.027,40.0362,96000.0
2013-08-16 11:20:00,43.5,43.51,43.47,43.5,92800.0,40.0454,40.0546,40.0178,40.0454,92800.0
2013-08-16 11:25:00,43.5,43.51,43.45,43.47,112800.0,40.0454,40.0546,39.9994,40.0178,112800.0
2013-08-16 11:30:00,43.47,43.49,43.45,43.45,152800.0,40.0178,40.0362,39.9994,39.9994,152800.0
2013-08-16 11:35:00,43.45,43.49,43.44,43.47,114400.0,39.9994,40.0362,39.9902,40.0178,114400.0
2013-08-16 11:40:00,43.47,43.49,43.46,43.46,90400.0,40.0178,40.0362,40.0086,40.0086,90400.0
2013-08-16 11:45:00,43.46,43.49,43.43,43.44,105200.0,40.0086,40.0362,39.981,39.9902,105200.0
2013-08-16 11:50:00,43.45,43.47,43.42,43.43,103600.0,39.9994,40.0178,39.9718,39.981,103600.0
2013-08-16 11:55:00,43.43,43.44,43.38,43.4,99200.0,39.981,39.9902,39.935,39.9534,99200.0
2013-08-16 12:00:00,43.4,43.42,43.38,43.42,116000.0,39.9534,39.9718,39.935,39.9718,116000.0
2013-08-16 12:05:00,43.41,43.44,43.41,43.43,60000.0,39.9626,39.9902,39.9626,39.981,60000.0
2013-08-16 12:10:00,43.43,43.47,43.42,43.45,86400.0,39.981,40.0178,39.9718,39.9994,86400.0
2013-08-16 12:15:00,43.46,43.46,43.44,43.44,71200.0,40.0086,40.0086,39.9902,39.9902,71200.0
2013-08-16 12:20:00,43.44,43.44,43.38,43.41,125200.0,39.9902,39.9902,39.935,39.9626,125200.0
2013-08-16 12:25:00,43.41,43.41,43.38,43.39,160000.0,39.9626,39.9626,39.935,39.9442,160000.0
2013-08-16 12:30:00,43.39,43.44,43.37,43.44,102400.0,39.9442,39.9902,39.9258,39.9902,102400.0
2013-08-16 12:35:00,43.45,43.47,43.42,43.42,88000.0,39.9994,40.0178,39.9718,39.9718,88000.0
2013-08-16 12:40:00,43.42,43.46,43.41,43.45,116800.0,39.9718,40.0086,39.9626,39.9994,116800.0
2013-08-16 12:45:00,43.46,43.47,43.42,43.43,90800.0,40.0086,40.0178,39.9718,39.981,90800.0
2013-08-16 12:50:00,43.43,43.45,43.42,43.44,139200.0,39.981,39.9994,39.9718,39.9902,139200.0
2013-08-16 12:55:00,43.44,43.45,43.4,43.41,84000.0,39.9902,39.9994,39.9534,39.9626,84000.0
2013-08-16 13:00:00,43.41,43.42,43.38,43.39,84000.0,39.9626,39.9718,39.935,39.9442,84000.0
2013-08-16 13:05:00,43.4,43.43,43.37,43.42,217200.0,39.9534,39.981,39.9258,39.9718,217200.0
2013-08-16 13:10:00,43.42,43.43,43.38,43.4,135200.0,39.9718,39.981,39.935,39.9534,135200.0
2013-08-16 13:15:00,43.4,43.44,43.38,43.42,60400.0,39.9534,39.9902,39.935,39.9718,60400.0
2013-08-16 13:20:00,43.42,43.46,43.4,43.45,100800.0,39.9718,40.0086,39.9534,39.9994,100800.0
2013-08-16 13:25:00,43.45,43.45,43.42,43.43,98800.0,39.9994,39.9994,39.9718,39.981,98800.0
2013-08-16 13:30:00,43.43,43.44,43.42,43.43,60800.0,39.981,39.9902,39.9718,39.981,60800.0
2013-08-16 13:35:00,43.42,43.44,43.41,43.41,100800.0,39.9718,39.9902,39.9626,39.9626,100800.0
2013-08-16 13:40:00,43.41,43.42,43.36,43.39,118400.0,39.9626,39.9718,39.9166,39.9442,118400.0
2013-08-16 13:45:00,43.38,43.41,43.37,43.41,109600.0,39.935,39.9626,39.9258,39.9626,109600.0
2013-08-16 13:50:00,43.41,43.41,43.35,43.36,160000.0,39.9626,39.9626,39.9074,39.9166,160000.0
2013-08-16 13:55:00,43.37,43.39,43.35,43.37,74400.0,39.9258,39.9442,39.9074,39.9258,74400.0
2013-08-16 14:00:00,43.36,43.38,43.35,43.38,118000.0,39.9166,39.935,39.9074,39.935,118000.0
2013-08-16 14:05:00,43.38,43.39,43.36,43.38,133600.0,39.935,39.9442,39.9166,39.935,133600.0
2013-08-16 14:10:00,43.38,43.4,43.35,43.36,99200.0,39.935,39.9534,39.9074,39.9166,99200.0
2013-08-16 14:15:00,43.35,43.36,43.25,43.27,130000.0,39.9074,39.9166,39.8153,39.8337,130000.0
2013-08-16 14:20:00,43.27,43.27,43.21,43.22,269600.0,39.8337,39.8337,39.7785,39.7877,269600.0
2013-08-16 14:25:00,43.22,43.23,43.11,43.13,273600.0,39.7877,39.7969,39.6864,39.7048,273600.0
2013-08-16 14:30:00,43.13,43.14,43.09,43.13,235600.0,39.7048,39.714,39.668,39.7048,235600.0
2013-08-16 14:35:00,43.13,43.23,43.12,43.2,133200.0,39.7048,39.7969,39.6956,39.7693,133200.0
2013-08-16 14:40:00,43.21,43.24,43.17,43.18,144000.0,39.7785,39.8061,39.7416,39.7509,144000.0
2013-08-16 14:45:00,43.18,43.26,43.16,43.25,88800.0,39.7509,39.8245,39.7324,39.8153,88800.0
2013-08-16 14:50:00,43.24,43.31,43.22,43.25,203200.0,39.8061,39.8705,39.7877,39.8153,203200.0
2013-08-16 14:55:00,43.25,43.26,43.19,43.24,196000.0,39.8153,39.8245,39.7601,39.8061,196000.0
2013-08-16 15:00:00,43.24,43.26,43.22,43.26,146800.0,39.8061,39.8245,39.7877,39.8245,146800.0
2013-08-16 15:05:00,43.26,43.27,43.24,43.27,98400.0,39.8245,39.8337,39.8061,39.8337,98400.0
2013-08-16 15:10:00,43.27,43.27,43.23,43.27,81200.0,39.8337,39.8337,39.7969,39.8337,81200.0
2013-08-16 15:15:00,43.27,43.32,43.27,43.31,164800.0,39.8337,39.8797,39.8337,39.8705,164800.0
2013-08-16 15:20:00,43.31,43.32,43.28,43.31,104000.0,39.8705,39.8797,39.8429,39.8705,104000.0
2013-08-16 15:25:00,43.31,43.31,43.27,43.3,74800.0,39.8705,39.8705,39.8337,39.8613,74800.0
2013-08-16 15:30:00,43.3,43.33,43.29,43.32,108000.0,39.8613,39.8889,39.8521,39.8797,108000.0
2013-08-16 15:35:00,43.32,43.37,43.32,43.37,98800.0,39.8797,39.9258,39.8797,39.9258,98800.0
2013-08-16 15:40:00,43.36,43.37,43.31,43.31,84800.0,39.9166,39.9258,39.8705,39.8705,84800.0
2013-08-16 15:45:00,43.32,43.34,43.29,43.3,228400.0,39.8797,39.8981,39.8521,39.8613,228400.0
2013-08-16 15:50:00,43.3,43.32,43.28,43.29,185200.0,39.8613,39.8797,39.8429,39.8521,185200.0
2013-08-16 15:55:00,43.3,43.34,43.28,43.29,349600.0,39.8613,39.8981,39.8429,39.8521,349600.0
2013-08-19 09:30:00,43.08,43.47,43.05,43.45,440000.0,39.6588,40.0178,39.6312,39.9994,440000.0
2013-08-19 09:35:00,43.44,43.64,43.44,43.53,180000.0,39.9902,40.1743,39.9902,40.0731,180000.0
2013-08-19 09:40:00,43.55,43.72,43.55,43.64,150800.0,40.0915,40.248,40.0915,40.1743,150800.0
2013-08-19 09:45:00,43.64,43.85,43.64,43.85,244000.0,40.1743,40.3676,40.1743,40.3676,244000.0
2013-08-19 09:50:00,43.83,43.85,43.74,43.81,200400.0,40.3492,40.3676,40.2664,40.3308,200400.0
2013-08-19 09:55:00,43.81,43.87,43.8,43.84,133200.0,40.3308,40.3861,40.3216,40.3584,133200.0
2013-08-19 10:00:00,43.85,43.86,43.8,43.86,165200.0,40.3676,40.3769,40.3216,40.3769,165200.0
2013-08-19 10:05:00,43.86,43.93,43.84,43.88,169600.0,40.3769,40.4413,40.3584,40.3953,169600.0
2013-08-19 10:10:00,43.89,43.97,43.89,43.97,110000.0,40.4045,40.4781,40.4045,40.4781,110000.0
2013-08-19 10:15:00,43.97,44.15,43.96,44.13,361600.0,40.4781,40.6438,40.4689,40.6254,361600.0
2013-08-19 10:20:00,44.12,44.18,44.09,44.14,335600.0,40.6162,40.6714,40.5886,40.6346,335600.0
2013-08-19 10:25:00,44.14,44.21,44.11,44.17,232000.0,40.6346,40.6991,40.607,40.6622,232000.0
2013-08-19 10:30:00,44.17,44.17,44.0,44.01,249600.0,40.6622,40.6622,40.5057,40.5149,249600.0
2013-08-19 10:35:00,44.02,44.07,43.98,44.01,155200.0,40.5241,40.5702,40.4873,40.5149,155200.0
2013-08-19 10:40:00,44.02,44.11,43.99,44.11,272800.0,40.5241,40.607,40.4965,40.607,272800.0
2013-08-19 10:45:00,44.1,44.22,44.1,44.16,221200.0,40.5978,40.7083,40.5978,40.653,221200.0
2013-08-19 10:50:00,44.16,44.18,44.07,44.18,268000.0,40.653,40.6714,40.5702,40.6714,268000.0
2013-08-19 10:55:00,44.17,44.2,44.03,44.1,172000.0,40.6622,40.6898,40.5333,40.5978,172000.0
2013-08-19 11:00:00,44.1,44.1,44.0,44.0,255200.0,40.5978,40.5978,40.5057,40.5057,255200.0
2013-08-19 11:05:00,44.01,44.02,43.94,43.94,78800.0,40.5149,40.5241,40.4505,40.4505,78800.0
2013-08-19 11:10:00,43.94,43.96,43.89,43.93,110800.0,40.4505,40.4689,40.4045,40.4413,110800.0
2013-08-19 11:15:00,43.93,43.93,43.83,43.84,90400.0,40.4413,40.4413,40.3492,40.3584,90400.0
2013-08-19 11:20:00,43.83,43.85,43.77,43.78,188000.0,40.3492,40.3676,40.294,40.3032,188000.0
2013-08-19 11:25:00,43.78,43.8,43.75,43.78,100000.0,40.3032,40.3216,40.2756,40.3032,100000.0
2013-08-19 11:30:00,43.78,43.84,43.73,43.84,156400.0,40.3032,40.3584,40.2572,40.3584,156400.0
2013-08-19 11:35:00,43.83,43.85,43.73,43.73,143200.0,40.3492,40.3676,40.2572,40.2572,143200.0
2013-08-19 11:40:00,43.74,43.82,43.73,43.75,66000.0,40.2664,40.34,40.2572,40.2756,66000.0
2013-08-19 11:45:00,43.75,43.77,43.73,43.74,74400.0,40.2756,40.294,40.2572,40.2664,74400.0
2013-08-19 11:50:00,43.74,43.74,43.69,43.72,45600.0,40.2664,40.2664,40.2204,40.248,45600.0
2013-08-19 11:55:00,43.72,43.72,43.69,43.72,43600.0,40.248,40.248,40.2204,40.248,43600.0
2013-08-19 12:00:00,43.72,43.75,43.7,43.75,80400.0,40.248,40.2756,40.2296,40.2756,80400.0
2013-08-19 12:05:00,43.75,43.8,43.75,43.79,64400.0,40.2756,40.3216,40.2756,40.3124,64400.0
2013-08-19 12:10:00,43.78,43.86,43.77,43.86,92000.0,40.3032,40.3769,40.294,40.3769,92000.0
2013-08-19 12:15:00,43.88,43.88,43.82,43.82,65200.0,40.3953,40.3953,40.34,40.34,65200.0
2013-08-19 12:20:00,43.83,43.83,43.74,43.76,86000.0,40.3492,40.3492,40.2664,40.2848,86000.0
2013-08-19 12:25:00,43.77,43.8,43.76,43.77,47600.0,40.294,40.3216,40.2848,40.294,47600.0
2013-08-19 12:30:00,43.77,43.83,43.76,43.83,68000.0,40.294,40.3492,40.2848,40.3492,68000.0
2013-08-19 12:35:00,43.84,43.87,43.82,43.83,101200.0,40.3584,40.3861,40.34,40.3492,101200.0
2013-08-19 12:40:00,43.83,43.9,43.82,43.9,55600.0,40.3492,40.4137,40.34,40.4137,55600.0
2013-08-19 12:45:00,43.9,43.96,43.9,43.94,96400.0,40.4137,40.4689,40.4137,40.4505,96400.0
2013-08-19 12:50:00,43.94,43.99,43.94,43.98,114000.0,40.4505,40.4965,40.4505,40.4873,114000.0
2013-08-19 12:55:00,43.98,43.98,43.9,43.93,74400.0,40.4873,40.4873,40.4137,40.4413,74400.0
2013-08-19 13:00:00,43.93,43.94,43.85,43.87,128400.0,40.4413,40.4505,40.3676,40.3861,128400.0
2013-08-19 13:05:00,43.88,43.92,43.83,43.88,72400.0,40.3953,40.4321,40.3492,40.3953,72400.0
2013-08-19 13:10:00,43.87,43.94,43.87,43.92,55600.0,40.3861,40.4505,40.3861,40.4321,55600.0
2013-08-19 13:15:00,43.92,43.99,43.88,43.97,120000.0,40.4321,40.4965,40.3953,40.4781,120000.0
2013-08-19 13:20:00,43.96,43.98,43.91,43.98,93200.0,40.4689,40.4873,40.4229,40.4873,93200.0
2013-08-19 13:25:00,43.95,43.98,43.93,43.95,18800.0,40.4597,40.4873,40.4413,40.4597,18800.0
2013-08-19 13:30:00,43.95,43.95,43.84,43.87,50000.0,40.4597,40.4597,40.3584,40.3861,50000.0
2013-08-19 13:35:00,43.87,43.88,43.83,43.86,86000.0,40.3861,40.3953,40.3492,40.3769,86000.0
2013-08-19 13:40:00,43.84,43.85,43.77,43.81,60800.0,40.3584,40.3676,40.294,40.3308,60800.0
2013-08-19 13:45:00,43.82,43.85,43.77,43.84,109600.0,40.34,40.3676,40.294,40.3584,109600.0
2013-08-19 13:50:00,43.84,43.86,43.8,43.84,58400.0,40.3584,40.3769,40.3216,40.3584,58400.0
2013-08-19 13:55:00,43.84,43.85,43.81,43.83,40000.0,40.3584,40.3676,40.3308,40.3492,40000.0
2013-08-19 14:00:00,43.83,43.87,43.82,43.85,98000.0,40.3492,40.3861,40.34,40.3676,98000.0
2013-08-19 14:05:00,43.85,43.96,43.84,43.96,108800.0,40.3676,40.4689,40.3584,40.4689,108800.0
2013-08-19 14:10:00,43.95,43.95,43.87,43.87,53600.0,40.4597,40.4597,40.3861,40.3861,53600.0
2013-08-19 14:15:00,43.87,43.9,43.84,43.87,90800.0,40.3861,40.4137,40.3584,40.3861,90800.0
2013-08-19 14:20:00,43.87,43.91,43.84,43.84,284000.0,40.3861,40.4229,40.3584,40.3584,284000.0
2013-08-19 14:25:00,43.84,43.84,43.78,43.81,81600.0,40.3584,40.3584,40.3032,40.3308,81600.0
2013-08-19 14:30:00,43.8,43.8,43.74,43.75,109200.0,40.3216,40.3216,40.2664,40.2756,109200.0
2013-08-19 14:35:00,43.75,43.81,43.74,43.79,93600.0,40.2756,40.3308,40.2664,40.3124,93600.0
2013-08-19 14:40:00,43.79,43.81,43.76,43.81,92800.0,40.3124,40.3308,40.2848,40.3308,92800.0
2013-08-19 14:45:00,43.8,43.85,43.79,43.81,79600.0,40.3216,40.3676,40.3124,40.3308,79600.0
2013-08-19 14:50:00,43.82,43.86,43.81,43.82,80800.0,40.34,40.3769,40.3308,40.34,80800.0
2013-08-19 14:55:00,43.82,43.88,43.82,43.87,82400.0,40.34,40.3953,40.34,40.3861,82400.0
2013-08-19 15:00:00,43.87,43.87,43.81,43.82,182000.0,40.3861,40.3861,40.3308,40.34,182000.0
2013-08-19 15:05:00,43.82,43.87,43.8,43.8,126000.0,40.34,40.3861,40.3216,40.3216,126000.0
2013-08-19 15:10:00,43.8,43.85,43.8,43.82,107200.0,40.3216,40.3676,40.3216,40.34,107200.0
2013-08-19 15:15:00,43.81,43.89,43.81,43.87,129200.0,40.3308,40.4045,40.3308,40.3861,129200.0
2013-08-19 15:20:00,43.87,43.96,43.85,43.94,191600.0,40.3861,40.4689,40.3676,40.4505,191600.0
2013-08-19 15:25:00,43.94,43.94,43.87,43.88,96400.0,40.4505,40.4505,40.3861,40.3953,96400.0
2013-08-19 15:30:00,43.88,43.95,43.86,43.92,176400.0,40.3953,40.4597,40.3769,40.4321,176400.0
2013-08-19 15:35:00,43.91,43.92,43.85,43.86,103200.0,40.4229,40.4321,40.3676,40.3769,103200.0
2013-08-19 15:40:00,43.86,43.9,43.84,43.89,201200.0,40.3769,40.4137,40.3584,40.4045,201200.0
2013-08-19 15:45:00,43.89,43.92,43.8,43.8,302000.0,40.4045,40.4321,40.3216,40.3216,302000.0
2013-08-19 15:50:00,43.81,43.84,43.77,43.8,287200.0,40.3308,40.3584,40.294,40.3216,287200.0
2013-08-19 15:55:00,43.8,43.82,43.74,43.74,662800.0,40.3216,40.34,40.2664,40.2664,662800.0
2013-08-20 09:30:00,43.65,43.82,43.64,43.82,329200.0,40.1835,40.34,40.1743,40.34,329200.0
2013-08-20 09:35:00,43.8,43.82,43.67,43.72,70400.0,40.3216,40.34,40.2019,40.248,70400.0
2013-08-20 09:40:00,43.7,43.72,43.65,43.66,112400.0,40.2296,40.248,40.1835,40.1927,112400.0
2013-08-20 09:45:00,43.65,43.72,43.65,43.72,60800.0,40.1835,40.248,40.1835,40.248,60800.0
2013-08-20 09:50:00,43.72,43.75,43.66,43.67,85600.0,40.248,40.2756,40.1927,40.2019,85600.0
2013-08-20 09:55:00,43.65,43.7,43.55,43.57,82400.0,40.1835,40.2296,40.0915,40.1099,82400.0
2013-08-20 10:00:00,43.56,43.65,43.54,43.56,112400.0,40.1007,40.1835,40.0823,40.1007,112400.0
2013-08-20 10:05:00,43.57,43.57,43.51,43.55,85600.0,40.1099,40.1099,40.0546,40.0915,85600.0
2013-08-20 10:10:00,43.54,43.55,43.43,43.43,186400.0,40.0823,40.0915,39.981,39.981,186400.0
2013-08-20 10:15:00,43.43,43.47,43.37,43.45,204000.0,39.981,40.0178,39.9258,39.9994,204000.0
2013-08-20 10:20:00,43.45,43.58,43.45,43.51,336000.0,39.9994,40.1191,39.9994,40.0546,336000.0
2013-08-20 10:25:00,43.51,43.61,43.46,43.59,118000.0,40.0546,40.1467,40.0086,40.1283,118000.0
2013-08-20 10:30:00,43.58,43.58,43.45,43.46,66000.0,40.1191,40.1191,39.9994,40.0086,66000.0
2013-08-20 10:35:00,43.47,43.57,43.44,43.53,117200.0,40.0178,40.1099,39.9902,40.0731,117200.0
2013-08-20 10:40:00,43.54,43.59,43.46,43.46,81200.0,40.0823,40.1283,40.0086,40.0086,81200.0
2013-08-20 10:45:00,43.46,43.53,43.45,43.5,78400.0,40.0086,40.0731,39.9994,40.0454,78400.0
2013-08-20 10:50:00,43.51,43.55,43.47,43.55,141200.0,40.0546,40.0915,40.0178,40.0915,141200.0
2013-08-20 10:55:00,43.53,43.59,43.52,43.53,115200.0,40.0731,40.1283,40.0639,40.0731,115200.0
2013-08-20 11:00:00,43.54,43.57,43.5,43.55,138000.0,40.0823,40.1099,40.0454,40.0915,138000.0
2013-08-20 11:05:00,43.54,43.61,43.54,43.58,132000.0,40.0823,40.1467,40.0823,40.1191,132000.0
2013-08-20 11:10:00,43.57,43.59,43.5,43.52,132000.0,40.1099,40.1283,40.0454,40.0639,132000.0
2013-08-20 11:15:00,43.52,43.53,43.47,43.47,89600.0,40.0639,40.0731,40.0178,40.0178,89600.0
2013-08-20 11:20:00,43.48,43.56,43.47,43.56,122000.0,40.027,40.1007,40.0178,40.1007,122000.0
2013-08-20 11:25:00,43.56,43.61,43.53,43.6,198000.0,40.1007,40.1467,40.0731,40.1375,198000.0
2013-08-20 11:30:00,43.6,43.65,43.59,43.61,170800.0,40.1375,40.1835,40.1283,40.1467,170800.0
2013-08-20 11:35:00,43.61,43.63,43.58,43.61,139200.0,40.1467,40.1651,40.1191,40.1467,139200.0
2013-08-20 11:40:00,43.61,43.61,43.58,43.6,139200.0,40.1467,40.1467,40.1191,40.1375,139200.0
2013-08-20 11:45:00,43.62,43.63,43.58,43.62,190400.0,40.1559,40.1651,40.1191,40.1559,190400.0
2013-08-20 11:50:00,43.61,43.61,43.57,43.58,72400.0,40.1467,40.1467,40.1099,40.1191,72400.0
2013-08-20 11:55:00,43.59,43.59,43.56,43.57,105200.0,40.1283,40.1283,40.1007,40.1099,105200.0
2013-08-20 12:00:00,43.57,43.59,43.56,43.58,84800.0,40.1099,40.1283,40.1007,40.1191,84800.0
2013-08-20 12:05:00,43.58,43.58,43.52,43.53,111600.0,40.1191,40.1191,40.0639,40.0731,111600.0
2013-08-20 12:10:00,43.53,43.56,43.53,43.54,112000.0,40.0731,40.1007,40.0731,40.0823,112000.0
2013-08-20 12:15:00,43.54,43.56,43.53,43.55,120000.0,40.0823,40.1007,40.0731,40.0915,120000.0
2013-08-20 12:20:00,43.56,43.57,43.54,43.54,176800.0,40.1007,40.1099,40.0823,40.0823,176800.0
2013-08-20 12:25:00,43.54,43.55,43.51,43.51,70400.0,40.0823,40.0915,40.0546,40.0546,70400.0
2013-08-20 12:30:00,43.52,43.52,43.48,43.48,98800.0,40.0639,40.0639,40.027,40.027,98800.0
2013-08-20 12:35:00,43.49,43.52,43.49,43.5,41600.0,40.0362,40.0639,40.0362,40.0454,41600.0
2013-08-20 12:40:00,43.5,43.5,43.43,43.43,99200.0,40.0454,40.0454,39.981,39.981,99200.0
2013-08-20 12:45:00,43.43,43.44,43.4,43.44,132400.0,39.981,39.9902,39.9534,39.9902,132400.0
2013-08-20 12:50:00,43.44,43.46,43.43,43.45,66800.0,39.9902,40.0086,39.981,39.9994,66800.0
2013-08-20 12:55:00,43.44,43.47,43.42,43.42,145600.0,39.9902,40.0178,39.9718,39.9718,145600.0
2013-08-20 13:00:00,43.42,43.46,43.4,43.42,166800.0,39.9718,40.0086,39.9534,39.9718,166800.0
2013-08-20 13:05:00,43.43,43.43,43.4,43.4,71200.0,39.981,39.981,39.9534,39.9534,71200.0
2013-08-20 13:10:00,43.4,43.41,43.38,43.38,144800.0,39.9534,39.9626,39.935,39.935,144800.0
2013-08-20 13:15:00,43.38,43.4,43.36,43.37,162400.0,39.935,39.9534,39.9166,39.9258,162400.0
2013-08-20 13:20:00,43.37,43.42,43.37,43.38,86000.0,39.9258,39.9718,39.9258,39.935,86000.0
2013-08-20 13:25:00,43.38,43.38,43.35,43.36,118000.0,39.935,39.935,39.9074,39.9166,118000.0
2013-08-20 13:30:00,43.36,43.37,43.35,43.35,173600.0,39.9166,39.9258,39.9074,39.9074,173600.0
2013-08-20 13:35:00,43.35,43.37,43.33,43.34,199600.0,39.9074,39.9258,39.8889,39.8981,199600.0
2013-08-20 13:40:00,43.34,43.35,43.32,43.33,172400.0,39.8981,39.9074,39.8797,39.8889,172400.0
2013-08-20 13:45:00,43.33,43.36,43.32,43.36,120400.0,39.8889,39.9166,39.8797,39.9166,120400.0
2013-08-20 13:50:00,43.36,43.37,43.32,43.34,143200.0,39.9166,39.9258,39.8797,39.8981,143200.0
2013-08-20 13:55:00,43.34,43.42,43.27,43.41,550400.0,39.8981,39.9718,39.8337,39.9626,550400.0
2013-08-20 14:00:00,43.41,43.43,43.35,43.36,117600.0,39.9626,39.981,39.9074,39.9166,117600.0
2013-08-20 14:05:00,43.36,43.38,43.28,43.28,118000.0,39.9166,39.935,39.8429,39.8429,118000.0
2013-08-20 14:10:00,43.28,43.31,43.27,43.31,200400.0,39.8429,39.8705,39.8337,39.8705,200400.0
2013-08-20 14:15:00,43.31,43.33,43.28,43.33,208000.0,39.8705,39.8889,39.8429,39.8889,208000.0
2013-08-20 14:20:00,43.33,43.35,43.31,43.35,214000.0,39.8889,39.9074,39.8705,39.9074,214000.0
2013-08-20 14:25:00,43.35,43.35,43.29,43.3,127200.0,39.9074,39.9074,39.8521,39.8613,127200.0
2013-08-20 14:30:00,43.3,43.35,43.27,43.3,132000.0,39.8613,39.9074,39.8337,39.8613,132000.0
2013-08-20 14:35:00,43.3,43.31,43.27,43.28,174400.0,39.8613,39.8705,39.8337,39.8429,174400.0
2013-08-20 14:40:00,43.27,43.29,43.25,43.25,194000.0,39.8337,39.8521,39.8153,39.8153,194000.0
2013-08-20 14:45:00,43.25,43.31,43.23,43.27,230400.0,39.8153,39.8705,39.7969,39.8337,230400.0
2013-08-20 14:50:00,43.27,43.31,43.26,43.27,181200.0,39.8337,39.8705,39.8245,39.8337,181200.0
2013-08-20 14:55:00,43.27,43.31,43.26,43.3,239200.0,39.8337,39.8705,39.8245,39.8613,239200.0
2013-08-20 15:00:00,43.31,43.37,43.3,43.35,305600.0,39.8705,39.9258,39.8613,39.9074,305600.0
2013-08-20 15:05:00,43.35,43.37,43.31,43.35,177200.0,39.9074,39.9258,39.8705,39.9074,177200.0
2013-08-20 15:10:00,43.35,43.42,43.35,43.42,153200.0,39.9074,39.9718,39.9074,39.9718,153200.0
2013-08-20 15:15:00,43.42,43.53,43.41,43.51,220000.0,39.9718,40.0731,39.9626,40.0546,220000.0
2013-08-20 15:20:00,43.51,43.51,43.43,43.44,173200.0,40.0546,40.0546,39.981,39.9902,173200.0
2013-08-20 15:25:00,43.45,43.51,43.4,43.5,180400.0,39.9994,40.0546,39.9534,40.0454,180400.0
2013-08-20 15:30:00,43.5,43.51,43.47,43.48,228400.0,40.0454,40.0546,40.0178,40.027,228400.0
2013-08-20 15:35:00,43.48,43.5,43.44,43.49,137600.0,40.027,40.0454,39.9902,40.0362,137600.0
2013-08-20 15:40:00,43.48,43.52,43.48,43.51,284000.0,40.027,40.0639,40.027,40.0546,284000.0
2013-08-20 15:45:00,43.51,43.52,43.43,43.44,229200.0,40.0546,40.0639,39.981,39.9902,229200.0
2013-08-20 15:50:00,43.43,43.46,43.43,43.45,431200.0,39.981,40.0086,39.981,39.9994,431200.0
2013-08-20 15:55:00,43.45,43.45,43.34,43.35,784400.0,39.9994,39.9994,39.8981,39.9074,784400.0
2013-08-21 09:30:00,43.32,43.37,43.21,43.34,246800.0,39.8797,39.9258,39.7785,39.8981,246800.0
2013-08-21 09:35:00,43.34,43.35,43.18,43.27,143600.0,39.8981,39.9074,39.7509,39.8337,143600.0
2013-08-21 09:40:00,43.26,43.33,43.21,43.29,64000.0,39.8245,39.8889,39.7785,39.8521,64000.0
2013-08-21 09:45:00,43.25,43.33,43.23,43.27,100800.0,39.8153,39.8889,39.7969,39.8337,100800.0
2013-08-21 09:50:00,43.26,43.27,43.2,43.2,88400.0,39.8245,39.8337,39.7693,39.7693,88400.0
2013-08-21 09:55:00,43.2,43.25,43.14,43.21,95200.0,39.7693,39.8153,39.714,39.7785,95200.0
2013-08-21 10:00:00,43.22,43.26,43.17,43.25,95200.0,39.7877,39.8245,39.7416,39.8153,95200.0
2013-08-21 10:05:00,43.21,43.22,43.13,43.13,122800.0,39.7785,39.7877,39.7048,39.7048,122800.0
2013-08-21 10:10:00,43.14,43.19,43.13,43.13,151600.0,39.714,39.7601,39.7048,39.7048,151600.0
2013-08-21 10:15:00,43.13,43.36,43.13,43.35,178800.0,39.7048,39.9166,39.7048,39.9074,178800.0
2013-08-21 10:20:00,43.35,43.55,43.31,43.5,228400.0,39.9074,40.0915,39.8705,40.0454,228400.0
2013-08-21 10:25:00,43.5,43.54,43.44,43.48,113200.0,40.0454,40.0823,39.9902,40.027,113200.0
2013-08-21 10:30:00,43.48,43.5,43.41,43.5,82000.0,40.027,40.0454,39.9626,40.0454,82000.0
2013-08-21 10:35:00,43.5,43.65,43.43,43.63,113200.0,40.0454,40.1835,39.981,40.1651,113200.0
2013-08-21 10:40:00,43.63,43.69,43.59,43.66,114800.0,40.1651,40.2204,40.1283,40.1927,114800.0
2013-08-21 10:45:00,43.66,43.7,43.61,43.65,122000.0,40.1927,40.2296,40.1467,40.1835,122000.0
2013-08-21 10:50:00,43.65,43.72,43.65,43.68,129600.0,40.1835,40.248,40.1835,40.2111,129600.0
2013-08-21 10:55:00,43.68,43.73,43.67,43.71,139200.0,40.2111,40.2572,40.2019,40.2388,139200.0
2013-08-21 11:00:00,43.7,43.74,43.68,43.7,88000.0,40.2296,40.2664,40.2111,40.2296,88000.0
2013-08-21 11:05:00,43.7,43.74,43.67,43.73,79600.0,40.2296,40.2664,40.2019,40.2572,79600.0
2013-08-21 11:10:00,43.73,43.92,43.73,43.88,306400.0,40.2572,40.4321,40.2572,40.3953,306400.0
2013-08-21 11:15:00,43.87,43.91,43.85,43.9,121600.0,40.3861,40.4229,40.3676,40.4137,121600.0
2013-08-21 11:20:00,43.89,43.97,43.87,43.88,176400.0,40.4045,40.4781,40.3861,40.3953,176400.0
2013-08-21 11:25:00,43.87,43.88,43.75,43.75,153200.0,40.3861,40.3953,40.2756,40.2756,153200.0
2013-08-21 11:30:00,43.76,43.78,43.73,43.74,90800.0,40.2848,40.3032,40.2572,40.2664,90800.0
2013-08-21 11:35:00,43.75,43.79,43.64,43.67,102000.0,40.2756,40.3124,40.1743,40.2019,102000.0
2013-08-21 11:40:00,43.67,43.73,43.65,43.73,116000.0,40.2019,40.2572,40.1835,40.2572,116000.0
2013-08-21 11:45:00,43.73,43.73,43.58,43.6,82800.0,40.2572,40.2572,40.1191,40.1375,82800.0
2013-08-21 11:50:00,43.58,43.65,43.54,43.62,80400.0,40.1191,40.1835,40.0823,40.1559,80400.0
2013-08-21 11:55:00,43.62,43.7,43.61,43.69,104400.0,40.1559,40.2296,40.1467,40.2204,104400.0
2013-08-21 12:00:00,43.7,43.78,43.7,43.76,99200.0,40.2296,40.3032,40.2296,40.2848,99200.0
2013-08-21 12:05:00,43.75,43.76,43.69,43.75,92400.0,40.2756,40.2848,40.2204,40.2756,92400.0
2013-08-21 12:10:00,43.75,43.82,43.74,43.78,71200.0,40.2756,40.34,40.2664,40.3032,71200.0
2013-08-21 12:15:00,43.77,43.78,43.71,43.76,52400.0,40.294,40.3032,40.2388,40.2848,52400.0
2013-08-21 12:20:00,43.76,43.76,43.7,43.7,44400.0,40.2848,40.2848,40.2296,40.2296,44400.0
2013-08-21 12:25:00,43.71,43.73,43.63,43.63,87600.0,40.2388,40.2572,40.1651,40.1651,87600.0
2013-08-21 12:30:00,43.63,43.69,43.63,43.69,122400.0,40.1651,40.2204,40.1651,40.2204,122400.0
2013-08-21 12:35:00,43.69,43.69,43.6,43.62,79200.0,40.2204,40.2204,40.1375,40.1559,79200.0
2013-08-21 12:40:00,43.63,43.73,43.63,43.67,84000.0,40.1651,40.2572,40.1651,40.2019,84000.0
2013-08-21 12:45:00,43.67,43.67,43.59,43.59,67200.0,40.2019,40.2019,40.1283,40.1283,67200.0
2013-08-21 12:50:00,43.59,43.63,43.58,43.61,58800.0,40.1283,40.1651,40.1191,40.1467,58800.0
2013-08-21 12:55:00,43.6,43.63,43.58,43.63,66400.0,40.1375,40.1651,40.1191,40.1651,66400.0
2013-08-21 13:00:00,43.63,43.63,43.58,43.6,32800.0,40.1651,40.1651,40.1191,40.1375,32800.0
2013-08-21 13:05:00,43.59,43.61,43.58,43.61,32000.0,40.1283,40.1467,40.1191,40.1467,32000.0
2013-08-21 13:10:00,43.61,43.67,43.58,43.65,60000.0,40.1467,40.2019,40.1191,40.1835,60000.0
2013-08-21 13:15:00,43.63,43.66,43.63,43.65,25600.0,40.1651,40.1927,40.1651,40.1835,25600.0
2013-08-21 13:20:00,43.64,43.65,43.59,43.61,32800.0,40.1743,40.1835,40.1283,40.1467,32800.0
2013-08-21 13:25:00,43.61,43.68,43.61,43.63,41200.0,40.1467,40.2111,40.1467,40.1651,41200.0
2013-08-21 13:30:00,43.62,43.68,43.6,43.65,119600.0,40.1559,40.2111,40.1375,40.1835,119600.0
2013-08-21 13:35:00,43.64,43.66,43.63,43.65,72000.0,40.1743,40.1927,40.1651,40.1835,72000.0
2013-08-21 13:40:00,43.65,43.65,43.62,43.63,171600.0,40.1835,40.1835,40.1559,40.1651,171600.0
2013-08-21 13:45:00,43.63,43.65,43.61,43.65,85200.0,40.1651,40.1835,40.1467,40.1835,85200.0
2013-08-21 13:50:00,43.65,43.8,43.65,43.78,168000.0,40.1835,40.3216,40.1835,40.3032,168000.0
2013-08-21 13:55:00,43.79,43.81,43.77,43.8,66800.0,40.3124,40.3308,40.294,40.3216,66800.0
2013-08-21 14:00:00,43.79,43.79,43.57,43.59,150800.0,40.3124,40.3124,40.1099,40.1283,150800.0
2013-08-21 14:05:00,43.58,43.58,43.4,43.58,102400.0,40.1191,40.1191,39.9534,40.1191,102400.0
2013-08-21 14:10:00,43.58,43.69,43.58,43.69,67200.0,40.1191,40.2204,40.1191,40.2204,67200.0
2013-08-21 14:15:00,43.69,45.12,43.68,44.67,3700000.0,40.2204,41.5368,40.2111,41.1225,3700000.0
2013-08-21 14:20:00,44.79,44.82,44.25,44.82,2148000.0,41.233,41.2606,40.7359,41.2606,2148000.0
2013-08-21 14:25:00,44.83,45.13,44.75,44.79,2136800.0,41.2698,41.546,41.1962,41.233,2136800.0
2013-08-21 14:30:00,44.77,44.88,44.64,44.72,1021200.0,41.2146,41.3158,41.0949,41.1686,1021200.0
2013-08-21 14:35:00,44.74,44.87,44.67,44.74,825600.0,41.187,41.3066,41.1225,41.187,825600.0
2013-08-21 14:40:00,44.74,44.85,44.7,44.85,394800.0,41.187,41.2882,41.1501,41.2882,394800.0
2013-08-21 14:45:00,44.85,45.05,44.84,45.05,604400.0,41.2882,41.4723,41.279,41.4723,604400.0
2013-08-21 14:50:00,45.04,45.1,44.96,45.07,591600.0,41.4631,41.5184,41.3895,41.4908,591600.0
2013-08-21 14:55:00,45.08,45.38,45.07,45.16,1742800.0,41.5,41.7761,41.4908,41.5736,1742800.0
2013-08-21 15:00:00,45.18,45.23,45.05,45.23,624000.0,41.592,41.6381,41.4723,41.6381,624000.0
2013-08-21 15:05:00,45.23,45.3,45.13,45.21,484000.0,41.6381,41.7025,41.546,41.6196,484000.0
2013-08-21 15:10:00,45.21,45.23,45.1,45.19,592000.0,41.6196,41.6381,41.5184,41.6012,592000.0
2013-08-21 15:15:00,45.2,45.21,45.13,45.19,836800.0,41.6104,41.6196,41.546,41.6012,836800.0
2013-08-21 15:20:00,45.19,45.33,45.18,45.21,1179600.0,41.6012,41.7301,41.592,41.6196,1179600.0
2013-08-21 15:25:00,45.23,45.25,45.0,45.01,816400.0,41.6381,41.6565,41.4263,41.4355,816400.0
2013-08-21 15:30:00,45.01,45.16,45.0,45.1,858400.0,41.4355,41.5736,41.4263,41.5184,858400.0
2013-08-21 15:35:00,45.1,45.21,45.0,45.03,813600.0,41.5184,41.6196,41.4263,41.4539,813600.0
2013-08-21 15:40:00,45.03,45.08,44.88,44.93,601600.0,41.4539,41.5,41.3158,41.3619,601600.0
2013-08-21 15:45:00,44.93,44.93,44.83,44.88,950400.0,41.3619,41.3619,41.2698,41.3158,950400.0
2013-08-21 15:50:00,44.86,44.87,44.68,44.71,1309600.0,41.2974,41.3066,41.1317,41.1593,1309600.0
2013-08-21 15:55:00,44.71,44.74,44.61,44.63,1252400.0,41.1593,41.187,41.0673,41.0857,1252400.0
2013-08-22 09:30:00,45.0,45.36,44.7,45.24,694400.0,41.4263,41.7577,41.1501,41.6473,694400.0
2013-08-22 09:35:00,45.23,45.31,45.15,45.25,546000.0,41.6381,41.7117,41.5644,41.6565,546000.0
2013-08-22 09:40:00,45.23,45.26,45.0,45.02,454400.0,41.6381,41.6657,41.4263,41.4447,454400.0
2013-08-22 09:45:00,45.02,45.03,44.8,44.84,196000.0,41.4447,41.4539,41.2422,41.279,196000.0
2013-08-22 09:50:00,44.84,44.85,44.63,44.69,213200.0,41.279,41.2882,41.0857,41.1409,213200.0
2013-08-22 09:55:00,44.68,44.69,44.46,44.52,344400.0,41.1317,41.1409,40.9292,40.9844,344400.0
2013-08-22 10:00:00,44.51,44.64,44.4,44.47,241600.0,40.9752,41.0949,40.874,40.9384,241600.0
2013-08-22 10:05:00,44.48,44.52,44.28,44.33,383200.0,40.9476,40.9844,40.7635,40.8095,383200.0
2013-08-22 10:10:00,44.33,44.38,44.26,44.31,404000.0,40.8095,40.8556,40.7451,40.7911,404000.0
2013-08-22 10:15:00,44.31,44.43,44.31,44.39,223600.0,40.7911,40.9016,40.7911,40.8648,223600.0
2013-08-22 10:20:00,44.42,44.6,44.41,44.54,176800.0,40.8924,41.0581,40.8832,41.0028,176800.0
2013-08-22 10:25:00,44.55,44.6,44.49,44.55,162000.0,41.0121,41.0581,40.9568,41.0121,162000.0
2013-08-22 10:30:00,44.56,44.58,44.49,44.54,177600.0,41.0213,41.0397,40.9568,41.0028,177600.0
2013-08-22 10:35:00,44.55,44.55,44.43,44.45,114400.0,41.0121,41.0121,40.9016,40.92,114400.0
2013-08-22 10:40:00,44.45,44.51,44.43,44.49,88400.0,40.92,40.9752,40.9016,40.9568,88400.0
2013-08-22 10:45:00,44.51,44.61,44.49,44.5,162400.0,40.9752,41.0673,40.9568,40.966,162400.0
2013-08-22 10:50:00,44.48,44.57,44.47,44.56,401200.0,40.9476,41.0305,40.9384,41.0213,401200.0
2013-08-22 10:55:00,44.57,44.6,44.48,44.49,127200.0,41.0305,41.0581,40.9476,40.9568,127200.0
2013-08-22 11:00:00,44.48,44.52,44.42,44.44,79600.0,40.9476,40.9844,40.8924,40.9108,79600.0
2013-08-22 11:05:00,44.44,44.52,44.43,44.51,120000.0,40.9108,40.9844,40.9016,40.9752,120000.0
2013-08-22 11:10:00,44.5,44.65,44.5,44.63,228800.0,40.966,41.1041,40.966,41.0857,228800.0
2013-08-22 11:15:00,44.63,44.68,44.59,44.66,223600.0,41.0857,41.1317,41.0489,41.1133,223600.0
2013-08-22 11:20:00,44.66,44.66,44.49,44.5,118000.0,41.1133,41.1133,40.9568,40.966,118000.0
2013-08-22 11:25:00,44.5,44.5,44.42,44.42,54000.0,40.966,40.966,40.8924,40.8924,54000.0
2013-08-22 11:30:00,44.44,44.52,44.41,44.47,88400.0,40.9108,40.9844,40.8832,40.9384,88400.0
2013-08-22 11:35:00,44.48,44.62,44.47,44.5,77200.0,40.9476,41.0765,40.9384,40.966,77200.0
2013-08-22 11:40:00,44.49,44.62,44.49,44.52,60800.0,40.9568,41.0765,40.9568,40.9844,60800.0
2013-08-22 11:45:00,44.54,44.54,44.51,44.51,114000.0,41.0028,41.0028,40.9752,40.9752,114000.0
2013-08-22 11:50:00,44.52,44.53,44.48,44.51,59600.0,40.9844,40.9936,40.9476,40.9752,59600.0
2013-08-22 11:55:00,44.51,44.52,44.45,44.5,67600.0,40.9752,40.9844,40.92,40.966,67600.0
2013-08-22 12:00:00,44.5,44.5,44.39,44.4,52000.0,40.966,40.966,40.8648,40.874,52000.0
2013-08-22 12:05:00,44.41,44.44,44.39,44.4,66400.0,40.8832,40.9108,40.8648,40.874,66400.0
2013-08-22 12:10:00,44.4,44.45,44.38,44.42,54000.0,40.874,40.92,40.8556,40.8924,54000.0
2013-08-22 12:15:00,44.42,44.46,44.38,44.4,72800.0,40.8924,40.9292,40.8556,40.874,72800.0
2013-08-22 12:20:00,44.38,44.48,44.38,44.44,34000.0,40.8556,40.9476,40.8556,40.9108,34000.0
2013-08-22 12:25:00,44.44,44.45,44.39,44.43,28800.0,40.9108,40.92,40.8648,40.9016,28800.0
2013-08-22 12:30:00,44.43,44.45,44.4,44.42,22800.0,40.9016,40.92,40.874,40.8924,22800.0
2013-08-22 12:35:00,44.41,44.43,44.4,44.42,33200.0,40.8832,40.9016,40.874,40.8924,33200.0
2013-08-22 12:40:00,44.43,44.47,44.42,44.46,18000.0,40.9016,40.9384,40.8924,40.9292,18000.0
2013-08-22 12:45:00,44.46,44.47,44.35,44.35,73200.0,40.9292,40.9384,40.8279,40.8279,73200.0
2013-08-22 12:50:00,44.34,44.5,44.33,44.5,51600.0,40.8187,40.966,40.8095,40.966,51600.0
2013-08-22 12:55:00,44.48,44.48,44.38,44.4,36800.0,40.9476,40.9476,40.8556,40.874,36800.0
2013-08-22 13:00:00,44.4,44.4,44.33,44.37,18000.0,40.874,40.874,40.8095,40.8463,18000.0
2013-08-22 13:05:00,44.36,44.43,44.35,44.43,80000.0,40.8371,40.9016,40.8279,40.9016,80000.0
2013-08-22 13:10:00,44.4,44.43,44.39,44.42,19600.0,40.874,40.9016,40.8648,40.8924,19600.0
2013-08-22 13:15:00,44.4,44.43,44.4,44.41,14800.0,40.874,40.9016,40.874,40.8832,14800.0
2013-08-22 13:20:00,44.4,44.47,44.38,44.45,42000.0,40.874,40.9384,40.8556,40.92,42000.0
2013-08-22 13:25:00,44.45,44.47,44.42,44.42,29200.0,40.92,40.9384,40.8924,40.8924,29200.0
2013-08-22 13:30:00,44.43,44.44,44.4,44.42,33200.0,40.9016,40.9108,40.874,40.8924,33200.0
2013-08-22 13:35:00,44.43,44.44,44.4,44.41,16800.0,40.9016,40.9108,40.874,40.8832,16800.0
2013-08-22 13:40:00,44.4,44.44,44.4,44.43,20400.0,40.874,40.9108,40.874,40.9016,20400.0
2013-08-22 13:45:00,44.43,44.44,44.4,44.4,29600.0,40.9016,40.9108,40.874,40.874,29600.0
2013-08-22 13:50:00,44.41,44.43,44.39,44.43,28400.0,40.8832,40.9016,40.8648,40.9016,28400.0
2013-08-22 13:55:00,44.44,44.52,44.43,44.51,41600.0,40.9108,40.9844,40.9016,40.9752,41600.0
2013-08-22 14:00:00,44.52,44.58,44.49,44.49,27600.0,40.9844,41.0397,40.9568,40.9568,27600.0
2013-08-22 14:05:00,44.5,44.61,44.49,44.58,24000.0,40.966,41.0673,40.9568,41.0397,24000.0
2013-08-22 14:10:00,44.61,44.62,44.5,44.52,29200.0,41.0673,41.0765,40.966,40.9844,29200.0
2013-08-22 14:15:00,44.52,44.53,44.48,44.5,16800.0,40.9844,40.9936,40.9476,40.966,16800.0
2013-08-22 14:20:00,44.49,44.52,44.49,44.49,37200.0,40.9568,40.9844,40.9568,40.9568,37200.0
2013-08-22 14:25:00,44.51,44.56,44.51,44.56,18000.0,40.9752,41.0213,40.9752,41.0213,18000.0
2013-08-22 14:30:00,44.56,44.57,44.54,44.57,76400.0,41.0213,41.0305,41.0028,41.0305,76400.0
2013-08-22 14:35:00,44.57,44.58,44.54,44.56,72000.0,41.0305,41.0397,41.0028,41.0213,72000.0
2013-08-22 14:40:00,44.56,44.58,44.55,44.57,51200.0,41.0213,41.0397,41.0121,41.0305,51200.0
2013-08-22 14:45:00,44.57,44.58,44.55,44.56,28400.0,41.0305,41.0397,41.0121,41.0213,28400.0
2013-08-22 14:50:00,44.57,44.58,44.56,44.57,45600.0,41.0305,41.0397,41.0213,41.0305,45600.0
2013-08-22 14:55:00,44.56,44.62,44.56,44.6,74400.0,41.0213,41.0765,41.0213,41.0581,74400.0
2013-08-22 15:00:00,44.6,44.71,44.6,44.65,92800.0,41.0581,41.1593,41.0581,41.1041,92800.0
2013-08-22 15:05:00,44.63,44.63,44.55,44.6,32800.0,41.0857,41.0857,41.0121,41.0581,32800.0
2013-08-22 15:10:00,44.61,44.68,44.59,44.68,36000.0,41.0673,41.1317,41.0489,41.1317,36000.0
2013-08-22 15:15:00,44.68,44.7,44.64,44.69,59200.0,41.1317,41.1501,41.0949,41.1409,59200.0
2013-08-22 15:20:00,44.7,44.7,44.64,44.64,48800.0,41.1501,41.1501,41.0949,41.0949,48800.0
2013-08-22 15:25:00,44.66,44.71,44.63,44.71,99600.0,41.1133,41.1593,41.0857,41.1593,99600.0
2013-08-22 15:30:00,44.71,44.76,44.69,44.76,175200.0,41.1593,41.2054,41.1409,41.2054,175200.0
2013-08-22 15:35:00,44.76,44.86,44.72,44.79,222000.0,41.2054,41.2974,41.1686,41.233,222000.0
2013-08-22 15:40:00,44.81,44.9,44.79,44.84,324000.0,41.2514,41.3343,41.233,41.279,324000.0
2013-08-22 15:45:00,44.84,44.87,44.73,44.74,289600.0,41.279,41.3066,41.1778,41.187,289600.0
2013-08-22 15:50:00,44.74,44.76,44.7,44.72,234400.0,41.187,41.2054,41.1501,41.1686,234400.0
2013-08-22 15:55:00,44.72,44.81,44.68,44.74,380000.0,41.1686,41.2514,41.1317,41.187,380000.0
2013-08-23 09:30:00,45.1,45.15,44.94,45.0,400000.0,41.5184,41.5644,41.3711,41.4263,400000.0
2013-08-23 09:35:00,45.01,45.04,44.88,44.92,146000.0,41.4355,41.4631,41.3158,41.3527,146000.0
2013-08-23 09:40:00,44.92,44.97,44.88,44.91,130000.0,41.3527,41.3987,41.3158,41.3435,130000.0
2013-08-23 09:45:00,44.9,44.95,44.86,44.86,118800.0,41.3343,41.3803,41.2974,41.2974,118800.0
2013-08-23 09:50:00,44.89,44.89,44.79,44.81,90000.0,41.3251,41.3251,41.233,41.2514,90000.0
2013-08-23 09:55:00,44.81,44.86,44.78,44.8,128400.0,41.2514,41.2974,41.2238,41.2422,128400.0
2013-08-23 10:00:00,44.79,44.82,44.6,44.65,136400.0,41.233,41.2606,41.0581,41.1041,136400.0
2013-08-23 10:05:00,44.63,44.68,44.55,44.67,116800.0,41.0857,41.1317,41.0121,41.1225,116800.0
2013-08-23 10:10:00,44.66,44.67,44.56,44.6,191200.0,41.1133,41.1225,41.0213,41.0581,191200.0
2013-08-23 10:15:00,44.62,44.62,44.49,44.51,192800.0,41.0765,41.0765,40.9568,40.9752,192800.0
2013-08-23 10:20:00,44.51,44.52,44.42,44.48,159200.0,40.9752,40.9844,40.8924,40.9476,159200.0
2013-08-23 10:25:00,44.52,44.63,44.5,44.55,142800.0,40.9844,41.0857,40.966,41.0121,142800.0
2013-08-23 10:30:00,44.56,44.58,44.48,44.54,135200.0,41.0213,41.0397,40.9476,41.0028,135200.0
2013-08-23 10:35:00,44.52,44.6,44.47,44.54,131200.0,40.9844,41.0581,40.9384,41.0028,131200.0
2013-08-23 10:40:00,44.55,44.58,44.47,44.52,136800.0,41.0121,41.0397,40.9384,40.9844,136800.0
2013-08-23 10:45:00,44.51,44.52,44.43,44.52,58000.0,40.9752,40.9844,40.9016,40.9844,58000.0
2013-08-23 10:50:00,44.52,44.59,44.49,44.58,68000.0,40.9844,41.0489,40.9568,41.0397,68000.0
2013-08-23 10:55:00,44.59,44.62,44.58,44.61,80800.0,41.0489,41.0765,41.0397,41.0673,80800.0
2013-08-23 11:00:00,44.62,44.63,44.55,44.58,99200.0,41.0765,41.0857,41.0121,41.0397,99200.0
2013-08-23 11:05:00,44.59,44.63,44.56,44.63,68800.0,41.0489,41.0857,41.0213,41.0857,68800.0
2013-08-23 11:10:00,44.61,44.63,44.58,44.62,77600.0,41.0673,41.0857,41.0397,41.0765,77600.0
2013-08-23 11:15:00,44.62,44.63,44.54,44.58,200400.0,41.0765,41.0857,41.0028,41.0397,200400.0
2013-08-23 11:20:00,44.58,44.6,44.53,44.53,109200.0,41.0397,41.0581,40.9936,40.9936,109200.0
2013-08-23 11:25:00,44.53,44.66,44.52,44.66,127600.0,40.9936,41.1133,40.9844,41.1133,127600.0
2013-08-23 11:30:00,44.66,44.66,44.52,44.53,122000.0,41.1133,41.1133,40.9844,40.9936,122000.0
2013-08-23 11:35:00,44.52,44.54,44.5,44.52,61600.0,40.9844,41.0028,40.966,40.9844,61600.0
2013-08-23 11:40:00,44.52,44.65,44.52,44.56,169200.0,40.9844,41.1041,40.9844,41.0213,169200.0
2013-08-23 11:45:00,44.57,44.7,44.56,44.58,138000.0,41.0305,41.1501,41.0213,41.0397,138000.0
2013-08-23 11:50:00,44.58,44.62,44.58,44.6,70400.0,41.0397,41.0765,41.0397,41.0581,70400.0
2013-08-23 11:55:00,44.62,44.63,44.57,44.58,93600.0,41.0765,41.0857,41.0305,41.0397,93600.0
2013-08-23 12:00:00,44.59,44.63,44.58,44.6,55200.0,41.0489,41.0857,41.0397,41.0581,55200.0
2013-08-23 12:05:00,44.6,44.61,44.58,44.59,51200.0,41.0581,41.0673,41.0397,41.0489,51200.0
2013-08-23 12:10:00,44.59,44.62,44.58,44.59,43600.0,41.0489,41.0765,41.0397,41.0489,43600.0
2013-08-23 12:15:00,44.6,44.6,44.58,44.58,81200.0,41.0581,41.0581,41.0397,41.0397,81200.0
2013-08-23 12:20:00,44.58,44.6,44.58,44.59,75600.0,41.0397,41.0581,41.0397,41.0489,75600.0
2013-08-23 12:25:00,44.58,44.59,44.58,44.58,53200.0,41.0397,41.0489,41.0397,41.0397,53200.0
2013-08-23 12:30:00,44.58,44.59,44.55,44.57,92400.0,41.0397,41.0489,41.0121,41.0305,92400.0
2013-08-23 12:35:00,44.56,44.62,44.56,44.6,30800.0,41.0213,41.0765,41.0213,41.0581,30800.0
2013-08-23 12:40:00,44.59,44.61,44.57,44.58,26800.0,41.0489,41.0673,41.0305,41.0397,26800.0
2013-08-23 12:45:00,44.58,44.62,44.57,44.62,66000.0,41.0397,41.0765,41.0305,41.0765,66000.0
2013-08-23 12:50:00,44.6,44.66,44.58,44.62,50000.0,41.0581,41.1133,41.0397,41.0765,50000.0
2013-08-23 12:55:00,44.62,44.69,44.59,44.66,186800.0,41.0765,41.1409,41.0489,41.1133,186800.0
2013-08-23 13:00:00,44.67,44.69,44.63,44.65,56400.0,41.1225,41.1409,41.0857,41.1041,56400.0
2013-08-23 13:05:00,44.65,44.71,44.65,44.66,38800.0,41.1041,41.1593,41.1041,41.1133,38800.0
2013-08-23 13:10:00,44.66,44.73,44.66,44.73,220800.0,41.1133,41.1778,41.1133,41.1778,220800.0
2013-08-23 13:15:00,44.73,44.74,44.67,44.67,138000.0,41.1778,41.187,41.1225,41.1225,138000.0
2013-08-23 13:20:00,44.67,44.76,44.66,44.75,115200.0,41.1225,41.2054,41.1133,41.1962,115200.0
2013-08-23 13:25:00,44.75,44.77,44.69,44.76,83600.0,41.1962,41.2146,41.1409,41.2054,83600.0
2013-08-23 13:30:00,44.76,44.76,44.68,44.71,54000.0,41.2054,41.2054,41.1317,41.1593,54000.0
2013-08-23 13:35:00,44.71,44.74,44.7,44.71,31600.0,41.1593,41.187,41.1501,41.1593,31600.0
2013-08-23 13:40:00,44.72,44.76,44.71,44.76,29200.0,41.1686,41.2054,41.1593,41.2054,29200.0
2013-08-23 13:45:00,44.76,44.77,44.65,44.65,62000.0,41.2054,41.2146,41.1041,41.1041,62000.0
2013-08-23 13:50:00,44.67,44.67,44.63,44.63,57600.0,41.1225,41.1225,41.0857,41.0857,57600.0
2013-08-23 13:55:00,44.62,44.68,44.62,44.63,83600.0,41.0765,41.1317,41.0765,41.0857,83600.0
2013-08-23 14:00:00,44.62,44.64,44.58,44.64,60800.0,41.0765,41.0949,41.0397,41.0949,60800.0
2013-08-23 14:05:00,44.64,44.64,44.58,44.59,53600.0,41.0949,41.0949,41.0397,41.0489,53600.0
2013-08-23 14:10:00,44.58,44.62,44.58,44.58,45600.0,41.0397,41.0765,41.0397,41.0397,45600.0
2013-08-23 14:15:00,44.58,44.59,44.55,44.56,61600.0,41.0397,41.0489,41.0121,41.0213,61600.0
2013-08-23 14:20:00,44.56,44.58,44.52,44.52,46400.0,41.0213,41.0397,40.9844,40.9844,46400.0
2013-08-23 14:25:00,44.52,44.55,44.48,44.49,68000.0,40.9844,41.0121,40.9476,40.9568,68000.0
2013-08-23 14:30:00,44.49,44.56,44.41,44.55,330000.0,40.9568,41.0213,40.8832,41.0121,330000.0
2013-08-23 14:35:00,44.51,44.52,44.44,44.47,117600.0,40.9752,40.9844,40.9108,40.9384,117600.0
2013-08-23 14:40:00,44.49,44.53,44.46,44.53,40000.0,40.9568,40.9936,40.9292,40.9936,40000.0
2013-08-23 14:45:00,44.53,44.53,44.49,44.49,65200.0,40.9936,40.9936,40.9568,40.9568,65200.0
2013-08-23 14:50:00,44.49,44.55,44.49,44.55,103200.0,40.9568,41.0121,40.9568,41.0121,103200.0
2013-08-23 14:55:00,44.54,44.56,44.49,44.5,57600.0,41.0028,41.0213,40.9568,40.966,57600.0
2013-08-23 15:00:00,44.51,44.52,44.48,44.49,67600.0,40.9752,40.9844,40.9476,40.9568,67600.0
2013-08-23 15:05:00,44.5,44.53,44.48,44.52,80800.0,40.966,40.9936,40.9476,40.9844,80800.0
2013-08-23 15:10:00,44.52,44.55,44.49,44.54,136000.0,40.9844,41.0121,40.9568,41.0028,136000.0
2013-08-23 15:15:00,44.54,44.59,44.52,44.57,166400.0,41.0028,41.0489,40.9844,41.0305,166400.0
2013-08-23 15:20:00,44.57,44.66,44.56,44.65,150400.0,41.0305,41.1133,41.0213,41.1041,150400.0
2013-08-23 15:25:00,44.66,44.69,44.62,44.67,100000.0,41.1133,41.1409,41.0765,41.1225,100000.0
2013-08-23 15:30:00,44.67,44.72,44.65,44.66,182800.0,41.1225,41.1686,41.1041,41.1133,182800.0
2013-08-23 15:35:00,44.65,44.69,44.64,44.68,77600.0,41.1041,41.1409,41.0949,41.1317,77600.0
2013-08-23 15:40:00,44.67,44.73,44.66,44.73,108400.0,41.1225,41.1778,41.1133,41.1778,108400.0
2013-08-23 15:45:00,44.73,44.75,44.68,44.72,211600.0,41.1778,41.1962,41.1317,41.1686,211600.0
2013-08-23 15:50:00,44.72,44.73,44.68,44.71,142000.0,41.1686,41.1778,41.1317,41.1593,142000.0
2013-08-23 15:55:00,44.7,44.8,44.7,44.75,480800.0,41.1501,41.2422,41.1501,41.1962,480800.0
2013-08-26 09:30:00,44.87,44.87,44.42,44.48,303600.0,41.3066,41.3066,40.8924,40.9476,303600.0
2013-08-26 09:35:00,44.48,44.72,44.35,44.35,185600.0,40.9476,41.1686,40.8279,40.8279,185600.0
2013-08-26 09:40:00,44.37,44.47,44.34,44.34,178800.0,40.8463,40.9384,40.8187,40.8187,178800.0
2013-08-26 09:45:00,44.34,44.49,44.33,44.38,308400.0,40.8187,40.9568,40.8095,40.8556,308400.0
2013-08-26 09:50:00,44.38,44.47,44.35,44.41,109600.0,40.8556,40.9384,40.8279,40.8832,109600.0
2013-08-26 09:55:00,44.4,44.41,44.24,44.29,212400.0,40.874,40.8832,40.7267,40.7727,212400.0
2013-08-26 10:00:00,44.3,44.36,44.26,44.35,169600.0,40.7819,40.8371,40.7451,40.8279,169600.0
2013-08-26 10:05:00,44.34,44.43,44.3,44.36,204000.0,40.8187,40.9016,40.7819,40.8371,204000.0
2013-08-26 10:10:00,44.37,44.46,44.36,44.36,139600.0,40.8463,40.9292,40.8371,40.8371,139600.0
2013-08-26 10:15:00,44.36,44.41,44.31,44.34,323200.0,40.8371,40.8832,40.7911,40.8187,323200.0
2013-08-26 10:20:00,44.34,44.36,44.3,44.31,81200.0,40.8187,40.8371,40.7819,40.7911,81200.0
2013-08-26 10:25:00,44.32,44.38,44.27,44.31,95200.0,40.8003,40.8556,40.7543,40.7911,95200.0
2013-08-26 10:30:00,44.31,44.34,44.26,44.28,142000.0,40.7911,40.8187,40.7451,40.7635,142000.0
2013-08-26 10:35:00,44.29,44.31,44.27,44.3,97600.0,40.7727,40.7911,40.7543,40.7819,97600.0
2013-08-26 10:40:00,44.3,44.32,44.28,44.3,99200.0,40.7819,40.8003,40.7635,40.7819,99200.0
2013-08-26 10:45:00,44.3,44.3,44.26,44.27,126000.0,40.7819,40.7819,40.7451,40.7543,126000.0
2013-08-26 10:50:00,44.27,44.28,44.21,44.24,179600.0,40.7543,40.7635,40.6991,40.7267,179600.0
2013-08-26 10:55:00,44.23,44.26,44.22,44.24,76400.0,40.7175,40.7451,40.7083,40.7267,76400.0
2013-08-26 11:00:00,44.23,44.25,44.22,44.23,102000.0,40.7175,40.7359,40.7083,40.7175,102000.0
2013-08-26 11:05:00,44.22,44.29,44.2,44.26,404000.0,40.7083,40.7727,40.6898,40.7451,404000.0
2013-08-26 11:10:00,44.26,44.34,44.24,44.27,188400.0,40.7451,40.8187,40.7267,40.7543,188400.0
2013-08-26 11:15:00,44.29,44.36,44.26,44.36,205600.0,40.7727,40.8371,40.7451,40.8371,205600.0
2013-08-26 11:20:00,44.37,44.38,44.33,44.35,166400.0,40.8463,40.8556,40.8095,40.8279,166400.0
2013-08-26 11:25:00,44.35,44.39,44.34,44.39,108000.0,40.8279,40.8648,40.8187,40.8648,108000.0
2013-08-26 11:30:00,44.39,44.44,44.32,44.33,124800.0,40.8648,40.9108,40.8003,40.8095,124800.0
2013-08-26 11:35:00,44.33,44.46,44.33,44.46,256000.0,40.8095,40.9292,40.8095,40.9292,256000.0
2013-08-26 11:40:00,44.46,44.49,44.43,44.45,124400.0,40.9292,40.9568,40.9016,40.92,124400.0
2013-08-26 11:45:00,44.46,44.52,44.43,44.52,215600.0,40.9292,40.9844,40.9016,40.9844,215600.0
2013-08-26 11:50:00,44.52,44.52,44.44,44.46,161200.0,40.9844,40.9844,40.9108,40.9292,161200.0
2013-08-26 11:55:00,44.46,44.46,44.37,44.37,72800.0,40.9292,40.9292,40.8463,40.8463,72800.0
2013-08-26 12:00:00,44.36,44.39,44.35,44.35,69600.0,40.8371,40.8648,40.8279,40.8279,69600.0
2013-08-26 12:05:00,44.36,44.48,44.35,44.47,188800.0,40.8371,40.9476,40.8279,40.9384,188800.0
2013-08-26 12:10:00,44.47,44.49,44.41,44.43,323200.0,40.9384,40.9568,40.8832,40.9016,323200.0
2013-08-26 12:15:00,44.42,44.42,44.36,44.38,109600.0,40.8924,40.8924,40.8371,40.8556,109600.0
2013-08-26 12:20:00,44.38,44.38,44.33,44.38,62800.0,40.8556,40.8556,40.8095,40.8556,62800.0
2013-08-26 12:25:00,44.38,44.39,44.35,44.36,80000.0,40.8556,40.8648,40.8279,40.8371,80000.0
2013-08-26 12:30:00,44.36,44.37,44.33,44.33,87200.0,40.8371,40.8463,40.8095,40.8095,87200.0
2013-08-26 12:35:00,44.34,44.34,44.31,44.33,52400.0,40.8187,40.8187,40.7911,40.8095,52400.0
2013-08-26 12:40:00,44.34,44.34,44.29,44.32,61600.0,40.8187,40.8187,40.7727,40.8003,61600.0
2013-08-26 12:45:00,44.32,44.33,44.25,44.26,43200.0,40.8003,40.8095,40.7359,40.7451,43200.0
2013-08-26 12:50:00,44.26,44.27,44.24,44.24,59600.0,40.7451,40.7543,40.7267,40.7267,59600.0
2013-08-26 12:55:00,44.25,44.29,44.25,44.29,54000.0,40.7359,40.7727,40.7359,40.7727,54000.0
2013-08-26 13:00:00,44.29,44.36,44.29,44.3,126400.0,40.7727,40.8371,40.7727,40.7819,126400.0
2013-08-26 13:05:00,44.29,44.32,44.29,44.3,44000.0,40.7727,40.8003,40.7727,40.7819,44000.0
2013-08-26 13:10:00,44.31,44.35,44.3,44.32,50400.0,40.7911,40.8279,40.7819,40.8003,50400.0
2013-08-26 13:15:00,44.32,44.32,44.29,44.3,40800.0,40.8003,40.8003,40.7727,40.7819,40800.0
2013-08-26 13:20:00,44.3,44.33,44.29,44.32,75600.0,40.7819,40.8095,40.7727,40.8003,75600.0
2013-08-26 13:25:00,44.32,44.35,44.3,44.31,48800.0,40.8003,40.8279,40.7819,40.7911,48800.0
2013-08-26 13:30:00,44.31,44.31,44.25,44.28,57600.0,40.7911,40.7911,40.7359,40.7635,57600.0
2013-08-26 13:35:00,44.29,44.29,44.23,44.24,87600.0,40.7727,40.7727,40.7175,40.7267,87600.0
2013-08-26 13:40:00,44.24,44.24,44.2,44.23,103600.0,40.7267,40.7267,40.6898,40.7175,103600.0
2013-08-26 13:45:00,44.23,44.24,44.19,44.19,101600.0,40.7175,40.7267,40.6806,40.6806,101600.0
2013-08-26 13:50:00,44.19,44.19,44.14,44.16,138000.0,40.6806,40.6806,40.6346,40.653,138000.0
2013-08-26 13:55:00,44.16,44.17,44.14,44.16,129200.0,40.653,40.6622,40.6346,40.653,129200.0
2013-08-26 14:00:00,44.16,44.26,44.16,44.25,107200.0,40.653,40.7451,40.653,40.7359,107200.0
2013-08-26 14:05:00,44.26,44.35,44.26,44.33,126400.0,40.7451,40.8279,40.7451,40.8095,126400.0
2013-08-26 14:10:00,44.34,44.35,44.28,44.31,143200.0,40.8187,40.8279,40.7635,40.7911,143200.0
2013-08-26 14:15:00,44.3,44.34,44.27,44.32,126400.0,40.7819,40.8187,40.7543,40.8003,126400.0
2013-08-26 14:20:00,44.32,44.34,44.3,44.33,105600.0,40.8003,40.8187,40.7819,40.8095,105600.0
2013-08-26 14:25:00,44.34,44.34,44.31,44.31,46800.0,40.8187,40.8187,40.7911,40.7911,46800.0
2013-08-26 14:30:00,44.31,44.32,44.2,44.21,152400.0,40.7911,40.8003,40.6898,40.6991,152400.0
2013-08-26 14:35:00,44.2,44.26,44.19,44.21,130800.0,40.6898,40.7451,40.6806,40.6991,130800.0
2013-08-26 14:40:00,44.21,44.27,44.21,44.21,128400.0,40.6991,40.7543,40.6991,40.6991,128400.0
2013-08-26 14:45:00,44.21,44.25,44.19,44.21,109200.0,40.6991,40.7359,40.6806,40.6991,109200.0
2013-08-26 14:50:00,44.22,44.23,44.16,44.16,146000.0,40.7083,40.7175,40.653,40.653,146000.0
2013-08-26 14:55:00,44.16,44.17,44.07,44.1,204800.0,40.653,40.6622,40.5702,40.5978,204800.0
2013-08-26 15:00:00,44.1,44.14,44.06,44.07,143600.0,40.5978,40.6346,40.561,40.5702,143600.0
2013-08-26 15:05:00,44.08,44.12,44.03,44.04,196400.0,40.5794,40.6162,40.5333,40.5426,196400.0
2013-08-26 15:10:00,44.04,44.05,43.86,43.93,420000.0,40.5426,40.5518,40.3769,40.4413,420000.0
2013-08-26 15:15:00,43.94,44.06,43.88,44.02,298000.0,40.4505,40.561,40.3953,40.5241,298000.0
2013-08-26 15:20:00,44.02,44.04,43.88,43.93,326400.0,40.5241,40.5426,40.3953,40.4413,326400.0
2013-08-26 15:25:00,43.94,43.95,43.88,43.93,184800.0,40.4505,40.4597,40.3953,40.4413,184800.0
2013-08-26 15:30:00,43.94,44.01,43.91,43.99,166800.0,40.4505,40.5149,40.4229,40.4965,166800.0
2013-08-26 15:35:00,43.98,43.98,43.91,43.95,218800.0,40.4873,40.4873,40.4229,40.4597,218800.0
2013-08-26 15:40:00,43.95,43.98,43.88,43.94,282400.0,40.4597,40.4873,40.3953,40.4505,282400.0
2013-08-26 15:45:00,43.93,43.96,43.85,43.85,344000.0,40.4413,40.4689,40.3676,40.3676,344000.0
2013-08-26 15:50:00,43.86,43.87,43.8,43.83,428800.0,40.3769,40.3861,40.3216,40.3492,428800.0
2013-08-26 15:55:00,43.83,43.83,43.74,43.75,827600.0,40.3492,40.3492,40.2664,40.2756,827600.0
2013-08-27 09:30:00,43.24,43.45,43.14,43.21,632800.0,39.8061,39.9994,39.714,39.7785,632800.0
2013-08-27 09:35:00,43.22,43.27,43.16,43.21,234800.0,39.7877,39.8337,39.7324,39.7785,234800.0
2013-08-27 09:40:00,43.21,43.29,43.18,43.28,344000.0,39.7785,39.8521,39.7509,39.8429,344000.0
2013-08-27 09:45:00,43.26,43.46,43.26,43.45,355200.0,39.8245,40.0086,39.8245,39.9994,355200.0
2013-08-27 09:50:00,43.45,43.55,43.4,43.48,469600.0,39.9994,40.0915,39.9534,40.027,469600.0
2013-08-27 09:55:00,43.46,43.55,43.45,43.48,162000.0,40.0086,40.0915,39.9994,40.027,162000.0
2013-08-27 10:00:00,43.48,43.56,43.42,43.47,291600.0,40.027,40.1007,39.9718,40.0178,291600.0
2013-08-27 10:05:00,43.48,43.51,43.42,43.49,116000.0,40.027,40.0546,39.9718,40.0362,116000.0
2013-08-27 10:10:00,43.49,43.59,43.48,43.59,108000.0,40.0362,40.1283,40.027,40.1283,108000.0
2013-08-27 10:15:00,43.58,43.69,43.56,43.58,317600.0,40.1191,40.2204,40.1007,40.1191,317600.0
2013-08-27 10:20:00,43.58,43.66,43.52,43.58,158800.0,40.1191,40.1927,40.0639,40.1191,158800.0
2013-08-27 10:25:00,43.57,43.57,43.46,43.49,100000.0,40.1099,40.1099,40.0086,40.0362,100000.0
2013-08-27 10:30:00,43.49,43.63,43.48,43.49,140400.0,40.0362,40.1651,40.027,40.0362,140400.0
2013-08-27 10:35:00,43.48,43.65,43.46,43.61,116000.0,40.027,40.1835,40.0086,40.1467,116000.0
2013-08-27 10:40:00,43.61,43.64,43.49,43.56,223600.0,40.1467,40.1743,40.0362,40.1007,223600.0
2013-08-27 10:45:00,43.55,43.62,43.5,43.62,156800.0,40.0915,40.1559,40.0454,40.1559,156800.0
2013-08-27 10:50:00,43.63,43.66,43.54,43.56,272400.0,40.1651,40.1927,40.0823,40.1007,272400.0
2013-08-27 10:55:00,43.56,43.75,43.53,43.71,225600.0,40.1007,40.2756,40.0731,40.2388,225600.0
2013-08-27 11:00:00,43.7,43.7,43.64,43.7,102000.0,40.2296,40.2296,40.1743,40.2296,102000.0
2013-08-27 11:05:00,43.7,43.7,43.62,43.65,92800.0,40.2296,40.2296,40.1559,40.1835,92800.0
2013-08-27 11:10:00,43.68,43.77,43.66,43.72,100000.0,40.2111,40.294,40.1927,40.248,100000.0
2013-08-27 11:15:00,43.71,43.74,43.68,43.72,105600.0,40.2388,40.2664,40.2111,40.248,105600.0
2013-08-27 11:20:00,43.73,43.73,43.68,43.7,88000.0,40.2572,40.2572,40.2111,40.2296,88000.0
2013-08-27 11:25:00,43.69,43.74,43.68,43.73,98800.0,40.2204,40.2664,40.2111,40.2572,98800.0
2013-08-27 11:30:00,43.72,43.77,43.72,43.76,144800.0,40.248,40.294,40.248,40.2848,144800.0
2013-08-27 11:35:00,43.72,43.77,43.69,43.77,66800.0,40.248,40.294,40.2204,40.294,66800.0
2013-08-27 11:40:00,43.76,43.76,43.65,43.72,108000.0,40.2848,40.2848,40.1835,40.248,108000.0
2013-08-27 11:45:00,43.71,43.77,43.66,43.67,70400.0,40.2388,40.294,40.1927,40.2019,70400.0
2013-08-27 11:50:00,43.67,43.77,43.67,43.72,62400.0,40.2019,40.294,40.2019,40.248,62400.0
2013-08-27 11:55:00,43.7,43.77,43.68,43.73,86000.0,40.2296,40.294,40.2111,40.2572,86000.0
2013-08-27 12:00:00,43.72,43.72,43.63,43.63,72400.0,40.248,40.248,40.1651,40.1651,72400.0
2013-08-27 12:05:00,43.63,43.63,43.56,43.62,83600.0,40.1651,40.1651,40.1007,40.1559,83600.0
2013-08-27 12:10:00,43.6,43.61,43.56,43.56,59200.0,40.1375,40.1467,40.1007,40.1007,59200.0
2013-08-27 12:15:00,43.56,43.66,43.52,43.63,74800.0,40.1007,40.1927,40.0639,40.1651,74800.0
2013-08-27 12:20:00,43.63,43.73,43.63,43.71,100400.0,40.1651,40.2572,40.1651,40.2388,100400.0
2013-08-27 12:25:00,43.71,43.72,43.66,43.7,84000.0,40.2388,40.248,40.1927,40.2296,84000.0
2013-08-27 12:30:00,43.7,43.74,43.65,43.66,106800.0,40.2296,40.2664,40.1835,40.1927,106800.0
2013-08-27 12:35:00,43.68,43.74,43.66,43.66,101200.0,40.2111,40.2664,40.1927,40.1927,101200.0
2013-08-27 12:40:00,43.67,43.67,43.56,43.56,81200.0,40.2019,40.2019,40.1007,40.1007,81200.0
2013-08-27 12:45:00,43.56,43.7,43.55,43.7,65600.0,40.1007,40.2296,40.0915,40.2296,65600.0
2013-08-27 12:50:00,43.69,43.72,43.63,43.65,106400.0,40.2204,40.248,40.1651,40.1835,106400.0
2013-08-27 12:55:00,43.65,43.66,43.54,43.55,75200.0,40.1835,40.1927,40.0823,40.0915,75200.0
2013-08-27 13:00:00,43.55,43.55,43.45,43.46,138800.0,40.0915,40.0915,39.9994,40.0086,138800.0
2013-08-27 13:05:00,43.46,43.53,43.45,43.52,93600.0,40.0086,40.0731,39.9994,40.0639,93600.0
2013-08-27 13:10:00,43.51,43.51,43.44,43.45,89200.0,40.0546,40.0546,39.9902,39.9994,89200.0
2013-08-27 13:15:00,43.46,43.49,43.43,43.44,83200.0,40.0086,40.0362,39.981,39.9902,83200.0
2013-08-27 13:20:00,43.43,43.46,43.39,43.46,121200.0,39.981,40.0086,39.9442,40.0086,121200.0
2013-08-27 13:25:00,43.46,43.46,43.38,43.42,101200.0,40.0086,40.0086,39.935,39.9718,101200.0
2013-08-27 13:30:00,43.42,43.45,43.39,43.42,95600.0,39.9718,39.9994,39.9442,39.9718,95600.0
2013-08-27 13:35:00,43.41,43.47,43.38,43.38,120000.0,39.9626,40.0178,39.935,39.935,120000.0
2013-08-27 13:40:00,43.38,43.47,43.38,43.45,72000.0,39.935,40.0178,39.935,39.9994,72000.0
2013-08-27 13:45:00,43.46,43.54,43.46,43.52,53600.0,40.0086,40.0823,40.0086,40.0639,53600.0
2013-08-27 13:50:00,43.53,43.58,43.52,43.58,100800.0,40.0731,40.1191,40.0639,40.1191,100800.0
2013-08-27 13:55:00,43.57,43.59,43.52,43.58,112800.0,40.1099,40.1283,40.0639,40.1191,112800.0
2013-08-27 14:00:00,43.59,43.59,43.51,43.56,96800.0,40.1283,40.1283,40.0546,40.1007,96800.0
2013-08-27 14:05:00,43.56,43.59,43.49,43.49,136400.0,40.1007,40.1283,40.0362,40.0362,136400.0
2013-08-27 14:10:00,43.49,43.51,43.47,43.5,79600.0,40.0362,40.0546,40.0178,40.0454,79600.0
2013-08-27 14:15:00,43.48,43.55,43.48,43.49,59200.0,40.027,40.0915,40.027,40.0362,59200.0
2013-08-27 14:20:00,43.49,43.5,43.39,43.39,69200.0,40.0362,40.0454,39.9442,39.9442,69200.0
2013-08-27 14:25:00,43.38,43.38,43.32,43.33,228800.0,39.935,39.935,39.8797,39.8889,228800.0
2013-08-27 14:30:00,43.33,43.42,43.31,43.37,119600.0,39.8889,39.9718,39.8705,39.9258,119600.0
2013-08-27 14:35:00,43.35,43.44,43.31,43.42,78000.0,39.9074,39.9902,39.8705,39.9718,78000.0
2013-08-27 14:40:00,43.42,43.47,43.4,43.44,150800.0,39.9718,40.0178,39.9534,39.9902,150800.0
2013-08-27 14:45:00,43.44,43.53,43.41,43.5,184000.0,39.9902,40.0731,39.9626,40.0454,184000.0
2013-08-27 14:50:00,43.5,43.53,43.48,43.51,132400.0,40.0454,40.0731,40.027,40.0546,132400.0
2013-08-27 14:55:00,43.51,43.53,43.48,43.5,86400.0,40.0546,40.0731,40.027,40.0454,86400.0
2013-08-27 15:00:00,43.49,43.53,43.48,43.52,151200.0,40.0362,40.0731,40.027,40.0639,151200.0
2013-08-27 15:05:00,43.52,43.56,43.48,43.53,116000.0,40.0639,40.1007,40.027,40.0731,116000.0
2013-08-27 15:10:00,43.52,43.52,43.43,43.47,121200.0,40.0639,40.0639,39.981,40.0178,121200.0
2013-08-27 15:15:00,43.47,43.49,43.41,43.44,103200.0,40.0178,40.0362,39.9626,39.9902,103200.0
2013-08-27 15:20:00,43.45,43.56,43.44,43.49,208800.0,39.9994,40.1007,39.9902,40.0362,208800.0
2013-08-27 15:25:00,43.49,43.52,43.47,43.48,201600.0,40.0362,40.0639,40.0178,40.027,201600.0
2013-08-27 15:30:00,43.49,43.52,43.47,43.5,220000.0,40.0362,40.0639,40.0178,40.0454,220000.0
2013-08-27 15:35:00,43.49,43.53,43.47,43.5,250800.0,40.0362,40.0731,40.0178,40.0454,250800.0
2013-08-27 15:40:00,43.5,43.59,43.49,43.58,223200.0,40.0454,40.1283,40.0362,40.1191,223200.0
2013-08-27 15:45:00,43.58,43.65,43.57,43.62,306800.0,40.1191,40.1835,40.1099,40.1559,306800.0
2013-08-27 15:50:00,43.62,43.63,43.55,43.56,361600.0,40.1559,40.1651,40.0915,40.1007,361600.0
2013-08-27 15:55:00,43.56,43.59,43.54,43.55,478400.0,40.1007,40.1283,40.0823,40.0915,478400.0
2013-08-28 09:30:00,43.34,43.55,43.34,43.39,254000.0,39.8981,40.0915,39.8981,39.9442,254000.0
2013-08-28 09:35:00,43.39,43.45,43.38,43.41,136000.0,39.9442,39.9994,39.935,39.9626,136000.0
2013-08-28 09:40:00,43.42,43.52,43.37,43.48,269600.0,39.9718,40.0639,39.9258,40.027,269600.0
2013-08-28 09:45:00,43.48,43.73,43.47,43.68,226800.0,40.027,40.2572,40.0178,40.2111,226800.0
2013-08-28 09:50:00,43.67,43.68,43.5,43.5,180000.0,40.2019,40.2111,40.0454,40.0454,180000.0
2013-08-28 09:55:00,43.51,43.54,43.39,43.4,223600.0,40.0546,40.0823,39.9442,39.9534,223600.0
2013-08-28 10:00:00,43.4,43.47,43.35,43.38,403600.0,39.9534,40.0178,39.9074,39.935,403600.0
2013-08-28 10:05:00,43.39,43.46,43.39,43.4,450000.0,39.9442,40.0086,39.9442,39.9534,450000.0
2013-08-28 10:10:00,43.41,43.55,43.38,43.49,199600.0,39.9626,40.0915,39.935,40.0362,199600.0
2013-08-28 10:15:00,43.49,43.5,43.42,43.43,272800.0,40.0362,40.0454,39.9718,39.981,272800.0
2013-08-28 10:20:00,43.44,43.52,43.43,43.49,454000.0,39.9902,40.0639,39.981,40.0362,454000.0
2013-08-28 10:25:00,43.49,43.58,43.49,43.58,318800.0,40.0362,40.1191,40.0362,40.1191,318800.0
2013-08-28 10:30:00,43.58,43.6,43.51,43.58,288800.0,40.1191,40.1375,40.0546,40.1191,288800.0
2013-08-28 10:35:00,43.58,43.6,43.52,43.58,135600.0,40.1191,40.1375,40.0639,40.1191,135600.0
2013-08-28 10:40:00,43.57,43.58,43.42,43.43,356400.0,40.1099,40.1191,39.9718,39.981,356400.0
2013-08-28 10:45:00,43.42,43.48,43.42,43.48,293200.0,39.9718,40.027,39.9718,40.027,293200.0
2013-08-28 10:50:00,43.48,43.49,43.39,43.47,356400.0,40.027,40.0362,39.9442,40.0178,356400.0
2013-08-28 10:55:00,43.47,43.51,43.45,43.5,195200.0,40.0178,40.0546,39.9994,40.0454,195200.0
2013-08-28 11:00:00,43.5,43.6,43.46,43.49,146400.0,40.0454,40.1375,40.0086,40.0362,146400.0
2013-08-28 11:05:00,43.48,43.55,43.45,43.52,160000.0,40.027,40.0915,39.9994,40.0639,160000.0
2013-08-28 11:10:00,43.53,43.64,43.52,43.57,362400.0,40.0731,40.1743,40.0639,40.1099,362400.0
2013-08-28 11:15:00,43.56,43.57,43.48,43.5,136000.0,40.1007,40.1099,40.027,40.0454,136000.0
2013-08-28 11:20:00,43.48,43.52,43.46,43.49,83600.0,40.027,40.0639,40.0086,40.0362,83600.0
2013-08-28 11:25:00,43.48,43.49,43.44,43.44,119600.0,40.027,40.0362,39.9902,39.9902,119600.0
2013-08-28 11:30:00,43.43,43.45,43.38,43.41,75600.0,39.981,39.9994,39.935,39.9626,75600.0
2013-08-28 11:35:00,43.41,43.48,43.4,43.44,77600.0,39.9626,40.027,39.9534,39.9902,77600.0
2013-08-28 11:40:00,43.44,43.5,43.42,43.47,199200.0,39.9902,40.0454,39.9718,40.0178,199200.0
2013-08-28 11:45:00,43.47,43.51,43.41,43.48,130000.0,40.0178,40.0546,39.9626,40.027,130000.0
2013-08-28 11:50:00,43.48,43.63,43.46,43.59,139600.0,40.027,40.1651,40.0086,40.1283,139600.0
2013-08-28 11:55:00,43.59,43.62,43.54,43.56,151600.0,40.1283,40.1559,40.0823,40.1007,151600.0
2013-08-28 12:00:00,43.54,43.56,43.48,43.52,98400.0,40.0823,40.1007,40.027,40.0639,98400.0
2013-08-28 12:05:00,43.53,43.55,43.48,43.55,98000.0,40.0731,40.0915,40.027,40.0915,98000.0
2013-08-28 12:10:00,43.55,43.55,43.47,43.48,74400.0,40.0915,40.0915,40.0178,40.027,74400.0
2013-08-28 12:15:00,43.48,43.52,43.46,43.49,60000.0,40.027,40.0639,40.0086,40.0362,60000.0
2013-08-28 12:20:00,43.5,43.55,43.5,43.52,84000.0,40.0454,40.0915,40.0454,40.0639,84000.0
2013-08-28 12:25:00,43.52,43.6,43.52,43.6,84400.0,40.0639,40.1375,40.0639,40.1375,84400.0
2013-08-28 12:30:00,43.61,43.68,43.6,43.68,158800.0,40.1467,40.2111,40.1375,40.2111,158800.0
2013-08-28 12:35:00,43.68,43.74,43.65,43.74,92800.0,40.2111,40.2664,40.1835,40.2664,92800.0
2013-08-28 12:40:00,43.74,43.74,43.63,43.68,79600.0,40.2664,40.2664,40.1651,40.2111,79600.0
2013-08-28 12:45:00,43.68,43.71,43.66,43.67,54800.0,40.2111,40.2388,40.1927,40.2019,54800.0
2013-08-28 12:50:00,43.67,43.74,43.66,43.7,70800.0,40.2019,40.2664,40.1927,40.2296,70800.0
2013-08-28 12:55:00,43.7,43.75,43.7,43.7,70000.0,40.2296,40.2756,40.2296,40.2296,70000.0
2013-08-28 13:00:00,43.7,43.74,43.65,43.66,88400.0,40.2296,40.2664,40.1835,40.1927,88400.0
2013-08-28 13:05:00,43.66,43.77,43.66,43.76,147600.0,40.1927,40.294,40.1927,40.2848,147600.0
2013-08-28 13:10:00,43.77,43.85,43.77,43.79,134400.0,40.294,40.3676,40.294,40.3124,134400.0
2013-08-28 13:15:00,43.77,43.85,43.74,43.85,102000.0,40.294,40.3676,40.2664,40.3676,102000.0
2013-08-28 13:20:00,43.85,43.88,43.84,43.87,103600.0,40.3676,40.3953,40.3584,40.3861,103600.0
2013-08-28 13:25:00,43.87,43.91,43.74,43.84,314400.0,40.3861,40.4229,40.2664,40.3584,314400.0
2013-08-28 13:30:00,43.84,43.87,43.74,43.74,266400.0,40.3584,40.3861,40.2664,40.2664,266400.0
2013-08-28 13:35:00,43.74,43.76,43.64,43.65,233200.0,40.2664,40.2848,40.1743,40.1835,233200.0
2013-08-28 13:40:00,43.65,43.68,43.63,43.66,267200.0,40.1835,40.2111,40.1651,40.1927,267200.0
2013-08-28 13:45:00,43.65,43.66,43.63,43.65,180800.0,40.1835,40.1927,40.1651,40.1835,180800.0
2013-08-28 13:50:00,43.67,43.75,43.66,43.72,244400.0,40.2019,40.2756,40.1927,40.248,244400.0
2013-08-28 13:55:00,43.74,43.84,43.68,43.79,423600.0,40.2664,40.3584,40.2111,40.3124,423600.0
2013-08-28 14:00:00,43.79,43.86,43.78,43.79,144000.0,40.3124,40.3769,40.3032,40.3124,144000.0
2013-08-28 14:05:00,43.77,43.82,43.74,43.75,120800.0,40.294,40.34,40.2664,40.2756,120800.0
2013-08-28 14:10:00,43.75,43.81,43.74,43.76,241200.0,40.2756,40.3308,40.2664,40.2848,241200.0
2013-08-28 14:15:00,43.76,43.77,43.71,43.71,208400.0,40.2848,40.294,40.2388,40.2388,208400.0
2013-08-28 14:20:00,43.72,43.76,43.71,43.75,250800.0,40.248,40.2848,40.2388,40.2756,250800.0
2013-08-28 14:25:00,43.75,43.77,43.73,43.75,140800.0,40.2756,40.294,40.2572,40.2756,140800.0
2013-08-28 14:30:00,43.75,43.76,43.72,43.73,100000.0,40.2756,40.2848,40.248,40.2572,100000.0
2013-08-28 14:35:00,43.74,43.76,43.72,43.74,153600.0,40.2664,40.2848,40.248,40.2664,153600.0
2013-08-28 14:40:00,43.74,43.76,43.72,43.74,146400.0,40.2664,40.2848,40.248,40.2664,146400.0
2013-08-28 14:45:00,43.74,43.77,43.72,43.76,98800.0,40.2664,40.294,40.248,40.2848,98800.0
2013-08-28 14:50:00,43.75,43.83,43.74,43.83,97200.0,40.2756,40.3492,40.2664,40.3492,97200.0
2013-08-28 14:55:00,43.83,43.84,43.75,43.77,103600.0,40.3492,40.3584,40.2756,40.294,103600.0
2013-08-28 15:00:00,43.77,43.81,43.75,43.81,192000.0,40.294,40.3308,40.2756,40.3308,192000.0
2013-08-28 15:05:00,43.81,43.87,43.8,43.85,148400.0,40.3308,40.3861,40.3216,40.3676,148400.0
2013-08-28 15:10:00,43.85,43.87,43.81,43.81,137200.0,40.3676,40.3861,40.3308,40.3308,137200.0
2013-08-28 15:15:00,43.81,43.84,43.78,43.8,104800.0,40.3308,40.3584,40.3032,40.3216,104800.0
2013-08-28 15:20:00,43.8,43.95,43.8,43.92,201200.0,40.3216,40.4597,40.3216,40.4321,201200.0
2013-08-28 15:25:00,43.91,43.93,43.88,43.88,159600.0,40.4229,40.4413,40.3953,40.3953,159600.0
2013-08-28 15:30:00,43.88,43.93,43.88,43.9,167600.0,40.3953,40.4413,40.3953,40.4137,167600.0
2013-08-28 15:35:00,43.9,43.93,43.86,43.88,193200.0,40.4137,40.4413,40.3769,40.3953,193200.0
2013-08-28 15:40:00,43.88,43.88,43.81,43.84,220000.0,40.3953,40.3953,40.3308,40.3584,220000.0
2013-08-28 15:45:00,43.84,43.85,43.82,43.84,264400.0,40.3584,40.3676,40.34,40.3584,264400.0
2013-08-28 15:50:00,43.84,43.84,43.79,43.82,229600.0,40.3584,40.3584,40.3124,40.34,229600.0
2013-08-28 15:55:00,43.82,43.87,43.81,43.83,522400.0,40.34,40.3861,40.3308,40.3492,522400.0
2013-08-29 09:30:00,43.78,43.93,43.7,43.91,218400.0,40.3032,40.4413,40.2296,40.4229,218400.0
2013-08-29 09:35:00,43.91,44.05,43.9,43.99,213200.0,40.4229,40.5518,40.4137,40.4965,213200.0
2013-08-29 09:40:00,44.03,44.15,44.02,44.06,215600.0,40.5333,40.6438,40.5241,40.561,215600.0
2013-08-29 09:45:00,44.07,44.09,44.01,44.07,145600.0,40.5702,40.5886,40.5149,40.5702,145600.0
2013-08-29 09:50:00,44.07,44.11,43.99,44.11,154000.0,40.5702,40.607,40.4965,40.607,154000.0
2013-08-29 09:55:00,44.11,44.12,44.0,44.01,106400.0,40.607,40.6162,40.5057,40.5149,106400.0
2013-08-29 10:00:00,44.0,44.11,44.0,44.11,212400.0,40.5057,40.607,40.5057,40.607,212400.0
2013-08-29 10:05:00,44.12,44.15,44.05,44.13,176000.0,40.6162,40.6438,40.5518,40.6254,176000.0
2013-08-29 10:10:00,44.14,44.15,44.08,44.14,98400.0,40.6346,40.6438,40.5794,40.6346,98400.0
2013-08-29 10:15:00,44.14,44.2,44.11,44.18,202400.0,40.6346,40.6898,40.607,40.6714,202400.0
2013-08-29 10:20:00,44.19,44.23,44.08,44.09,200800.0,40.6806,40.7175,40.5794,40.5886,200800.0
2013-08-29 10:25:00,44.1,44.15,44.07,44.14,156800.0,40.5978,40.6438,40.5702,40.6346,156800.0
2013-08-29 10:30:00,44.14,44.31,44.13,44.3,274400.0,40.6346,40.7911,40.6254,40.7819,274400.0
2013-08-29 10:35:00,44.31,44.32,44.25,44.26,177600.0,40.7911,40.8003,40.7359,40.7451,177600.0
2013-08-29 10:40:00,44.25,44.28,44.19,44.28,123200.0,40.7359,40.7635,40.6806,40.7635,123200.0
2013-08-29 10:45:00,44.28,44.31,44.24,44.26,151200.0,40.7635,40.7911,40.7267,40.7451,151200.0
2013-08-29 10:50:00,44.26,44.28,44.24,44.27,96000.0,40.7451,40.7635,40.7267,40.7543,96000.0
2013-08-29 10:55:00,44.27,44.28,44.2,44.21,103200.0,40.7543,40.7635,40.6898,40.6991,103200.0
2013-08-29 11:00:00,44.21,44.27,44.19,44.22,164800.0,40.6991,40.7543,40.6806,40.7083,164800.0
2013-08-29 11:05:00,44.2,44.21,44.13,44.16,86400.0,40.6898,40.6991,40.6254,40.653,86400.0
2013-08-29 11:10:00,44.17,44.25,44.15,44.24,171200.0,40.6622,40.7359,40.6438,40.7267,171200.0
2013-08-29 11:15:00,44.24,44.26,44.18,44.18,56800.0,40.7267,40.7451,40.6714,40.6714,56800.0
2013-08-29 11:20:00,44.18,44.2,44.14,44.14,62400.0,40.6714,40.6898,40.6346,40.6346,62400.0
2013-08-29 11:25:00,44.15,44.21,44.13,44.14,162400.0,40.6438,40.6991,40.6254,40.6346,162400.0
2013-08-29 11:30:00,44.14,44.15,44.1,44.1,42000.0,40.6346,40.6438,40.5978,40.5978,42000.0
2013-08-29 11:35:00,44.09,44.1,44.05,44.07,52000.0,40.5886,40.5978,40.5518,40.5702,52000.0
2013-08-29 11:40:00,44.06,44.09,44.04,44.07,57200.0,40.561,40.5886,40.5426,40.5702,57200.0
2013-08-29 11:45:00,44.06,44.08,44.02,44.02,51200.0,40.561,40.5794,40.5241,40.5241,51200.0
2013-08-29 11:50:00,44.02,44.04,43.98,44.01,72400.0,40.5241,40.5426,40.4873,40.5149,72400.0
2013-08-29 11:55:00,44.0,44.01,43.94,43.97,91200.0,40.5057,40.5149,40.4505,40.4781,91200.0
2013-08-29 12:00:00,43.97,43.98,43.94,43.97,42000.0,40.4781,40.4873,40.4505,40.4781,42000.0
2013-08-29 12:05:00,43.97,44.02,43.92,43.95,134800.0,40.4781,40.5241,40.4321,40.4597,134800.0
2013-08-29 12:10:00,43.95,43.95,43.84,43.86,114400.0,40.4597,40.4597,40.3584,40.3769,114400.0
2013-08-29 12:15:00,43.85,43.97,43.84,43.96,48400.0,40.3676,40.4781,40.3584,40.4689,48400.0
2013-08-29 12:20:00,43.96,43.97,43.89,43.91,37200.0,40.4689,40.4781,40.4045,40.4229,37200.0
2013-08-29 12:25:00,43.91,43.95,43.91,43.95,33600.0,40.4229,40.4597,40.4229,40.4597,33600.0
2013-08-29 12:30:00,43.95,43.95,43.85,43.85,44400.0,40.4597,40.4597,40.3676,40.3676,44400.0
2013-08-29 12:35:00,43.85,43.85,43.83,43.84,58400.0,40.3676,40.3676,40.3492,40.3584,58400.0
2013-08-29 12:40:00,43.84,43.9,43.84,43.88,63600.0,40.3584,40.4137,40.3584,40.3953,63600.0
2013-08-29 12:45:00,43.87,43.87,43.77,43.77,96800.0,40.3861,40.3861,40.294,40.294,96800.0
2013-08-29 12:50:00,43.78,43.79,43.74,43.79,108400.0,40.3032,40.3124,40.2664,40.3124,108400.0
2013-08-29 12:55:00,43.79,43.8,43.74,43.79,133600.0,40.3124,40.3216,40.2664,40.3124,133600.0
2013-08-29 13:00:00,43.79,43.87,43.79,43.86,82400.0,40.3124,40.3861,40.3124,40.3769,82400.0
2013-08-29 13:05:00,43.85,43.9,43.85,43.9,78800.0,40.3676,40.4137,40.3676,40.4137,78800.0
2013-08-29 13:10:00,43.89,43.92,43.86,43.89,63200.0,40.4045,40.4321,40.3769,40.4045,63200.0
2013-08-29 13:15:00,43.9,43.95,43.88,43.93,97600.0,40.4137,40.4597,40.3953,40.4413,97600.0
2013-08-29 13:20:00,43.92,43.93,43.86,43.87,91200.0,40.4321,40.4413,40.3769,40.3861,91200.0
2013-08-29 13:25:00,43.86,43.87,43.82,43.83,30400.0,40.3769,40.3861,40.34,40.3492,30400.0
2013-08-29 13:30:00,43.84,43.84,43.75,43.77,61200.0,40.3584,40.3584,40.2756,40.294,61200.0
2013-08-29 13:35:00,43.76,43.77,43.75,43.75,41600.0,40.2848,40.294,40.2756,40.2756,41600.0
2013-08-29 13:40:00,43.75,43.77,43.75,43.77,60800.0,40.2756,40.294,40.2756,40.294,60800.0
2013-08-29 13:45:00,43.77,43.77,43.75,43.76,99600.0,40.294,40.294,40.2756,40.2848,99600.0
2013-08-29 13:50:00,43.76,43.81,43.75,43.76,107600.0,40.2848,40.3308,40.2756,40.2848,107600.0
2013-08-29 13:55:00,43.77,43.81,43.76,43.8,68000.0,40.294,40.3308,40.2848,40.3216,68000.0
2013-08-29 14:00:00,43.8,43.8,43.77,43.8,66000.0,40.3216,40.3216,40.294,40.3216,66000.0
2013-08-29 14:05:00,43.8,43.8,43.77,43.78,69200.0,40.3216,40.3216,40.294,40.3032,69200.0
2013-08-29 14:10:00,43.78,43.8,43.77,43.77,66000.0,40.3032,40.3216,40.294,40.294,66000.0
2013-08-29 14:15:00,43.77,43.8,43.75,43.77,82000.0,40.294,40.3216,40.2756,40.294,82000.0
2013-08-29 14:20:00,43.77,43.84,43.77,43.84,46000.0,40.294,40.3584,40.294,40.3584,46000.0
2013-08-29 14:25:00,43.84,43.88,43.81,43.87,67200.0,40.3584,40.3953,40.3308,40.3861,67200.0
2013-08-29 14:30:00,43.87,44.0,43.85,43.99,321200.0,40.3861,40.5057,40.3676,40.4965,321200.0
2013-08-29 14:35:00,43.99,44.02,43.93,43.96,181200.0,40.4965,40.5241,40.4413,40.4689,181200.0
2013-08-29 14:40:00,43.96,43.99,43.95,43.97,59600.0,40.4689,40.4965,40.4597,40.4781,59600.0
2013-08-29 14:45:00,43.96,44.01,43.96,44.01,58400.0,40.4689,40.5149,40.4689,40.5149,58400.0
2013-08-29 14:50:00,43.99,44.0,43.91,43.92,98000.0,40.4965,40.5057,40.4229,40.4321,98000.0
2013-08-29 14:55:00,43.92,43.95,43.91,43.91,57600.0,40.4321,40.4597,40.4229,40.4229,57600.0
2013-08-29 15:00:00,43.92,43.95,43.83,43.83,69200.0,40.4321,40.4597,40.3492,40.3492,69200.0
2013-08-29 15:05:00,43.84,43.88,43.8,43.88,97200.0,40.3584,40.3953,40.3216,40.3953,97200.0
2013-08-29 15:10:00,43.88,43.91,43.83,43.91,64800.0,40.3953,40.4229,40.3492,40.4229,64800.0
2013-08-29 15:15:00,43.9,43.96,43.9,43.91,74800.0,40.4137,40.4689,40.4137,40.4229,74800.0
2013-08-29 15:20:00,43.91,43.95,43.88,43.89,106800.0,40.4229,40.4597,40.3953,40.4045,106800.0
2013-08-29 15:25:00,43.89,43.92,43.8,43.81,118400.0,40.4045,40.4321,40.3216,40.3308,118400.0
2013-08-29 15:30:00,43.81,43.83,43.75,43.76,143600.0,40.3308,40.3492,40.2756,40.2848,143600.0
2013-08-29 15:35:00,43.77,43.79,43.75,43.76,200000.0,40.294,40.3124,40.2756,40.2848,200000.0
2013-08-29 15:40:00,43.75,43.84,43.75,43.84,137200.0,40.2756,40.3584,40.2756,40.3584,137200.0
2013-08-29 15:45:00,43.84,43.86,43.82,43.85,190800.0,40.3584,40.3769,40.34,40.3676,190800.0
2013-08-29 15:50:00,43.85,43.86,43.82,43.83,144800.0,40.3676,40.3769,40.34,40.3492,144800.0
2013-08-29 15:55:00,43.83,43.86,43.81,43.84,304800.0,40.3492,40.3769,40.3308,40.3584,304800.0
2013-08-30 09:30:00,43.85,43.87,43.66,43.75,234000.0,40.3676,40.3861,40.1927,40.2756,234000.0
2013-08-30 09:35:00,43.74,43.77,43.7,43.73,86400.0,40.2664,40.294,40.2296,40.2572,86400.0
2013-08-30 09:40:00,43.74,43.78,43.7,43.7,79600.0,40.2664,40.3032,40.2296,40.2296,79600.0
2013-08-30 09:45:00,43.71,43.8,43.7,43.72,94800.0,40.2388,40.3216,40.2296,40.248,94800.0
2013-08-30 09:50:00,43.74,43.88,43.74,43.88,40000.0,40.2664,40.3953,40.2664,40.3953,40000.0
2013-08-30 09:55:00,43.85,43.86,43.77,43.8,114000.0,40.3676,40.3769,40.294,40.3216,114000.0
2013-08-30 10:00:00,43.8,43.82,43.72,43.8,107200.0,40.3216,40.34,40.248,40.3216,107200.0
2013-08-30 10:05:00,43.8,43.83,43.72,43.74,168400.0,40.3216,40.3492,40.248,40.2664,168400.0
2013-08-30 10:10:00,43.74,43.76,43.69,43.74,185200.0,40.2664,40.2848,40.2204,40.2664,185200.0
2013-08-30 10:15:00,43.74,43.77,43.72,43.77,181200.0,40.2664,40.294,40.248,40.294,181200.0
2013-08-30 10:20:00,43.77,43.82,43.75,43.75,66000.0,40.294,40.34,40.2756,40.2756,66000.0
2013-08-30 10:25:00,43.75,43.75,43.64,43.69,80800.0,40.2756,40.2756,40.1743,40.2204,80800.0
2013-08-30 10:30:00,43.67,43.71,43.63,43.71,115200.0,40.2019,40.2388,40.1651,40.2388,115200.0
2013-08-30 10:35:00,43.72,43.72,43.64,43.69,116400.0,40.248,40.248,40.1743,40.2204,116400.0
2013-08-30 10:40:00,43.69,43.72,43.6,43.64,102800.0,40.2204,40.248,40.1375,40.1743,102800.0
2013-08-30 10:45:00,43.63,43.64,43.54,43.55,94400.0,40.1651,40.1743,40.0823,40.0915,94400.0
2013-08-30 10:50:00,43.57,43.61,43.55,43.55,75600.0,40.1099,40.1467,40.0915,40.0915,75600.0
2013-08-30 10:55:00,43.55,43.63,43.55,43.59,68800.0,40.0915,40.1651,40.0915,40.1283,68800.0
2013-08-30 11:00:00,43.59,43.62,43.55,43.61,59200.0,40.1283,40.1559,40.0915,40.1467,59200.0
2013-08-30 11:05:00,43.6,43.65,43.56,43.59,65600.0,40.1375,40.1835,40.1007,40.1283,65600.0
2013-08-30 11:10:00,43.59,43.61,43.56,43.58,61200.0,40.1283,40.1467,40.1007,40.1191,61200.0
2013-08-30 11:15:00,43.57,43.58,43.54,43.55,54000.0,40.1099,40.1191,40.0823,40.0915,54000.0
2013-08-30 11:20:00,43.55,43.56,43.54,43.56,39200.0,40.0915,40.1007,40.0823,40.1007,39200.0
2013-08-30 11:25:00,43.56,43.6,43.54,43.57,53600.0,40.1007,40.1375,40.0823,40.1099,53600.0
2013-08-30 11:30:00,43.57,43.57,43.53,43.53,78800.0,40.1099,40.1099,40.0731,40.0731,78800.0
2013-08-30 11:35:00,43.53,43.54,43.5,43.51,50400.0,40.0731,40.0823,40.0454,40.0546,50400.0
2013-08-30 11:40:00,43.51,43.52,43.5,43.51,113200.0,40.0546,40.0639,40.0454,40.0546,113200.0
2013-08-30 11:45:00,43.51,43.53,43.5,43.52,110800.0,40.0546,40.0731,40.0454,40.0639,110800.0
2013-08-30 11:50:00,43.52,43.53,43.49,43.52,114000.0,40.0639,40.0731,40.0362,40.0639,114000.0
2013-08-30 11:55:00,43.52,43.52,43.49,43.52,37600.0,40.0639,40.0639,40.0362,40.0639,37600.0
2013-08-30 12:00:00,43.52,43.52,43.49,43.51,36000.0,40.0639,40.0639,40.0362,40.0546,36000.0
2013-08-30 12:05:00,43.51,43.55,43.51,43.54,30000.0,40.0546,40.0915,40.0546,40.0823,30000.0
2013-08-30 12:10:00,43.54,43.57,43.53,43.53,25200.0,40.0823,40.1099,40.0731,40.0731,25200.0
2013-08-30 12:15:00,43.53,43.56,43.52,43.56,20800.0,40.0731,40.1007,40.0639,40.1007,20800.0
2013-08-30 12:20:00,43.55,43.56,43.52,43.54,68000.0,40.0915,40.1007,40.0639,40.0823,68000.0
2013-08-30 12:25:00,43.52,43.53,43.5,43.51,47600.0,40.0639,40.0731,40.0454,40.0546,47600.0
2013-08-30 12:30:00,43.51,43.53,43.49,43.52,65200.0,40.0546,40.0731,40.0362,40.0639,65200.0
2013-08-30 12:35:00,43.52,43.52,43.49,43.5,68000.0,40.0639,40.0639,40.0362,40.0454,68000.0
2013-08-30 12:40:00,43.5,43.51,43.49,43.51,113600.0,40.0454,40.0546,40.0362,40.0546,113600.0
2013-08-30 12:45:00,43.5,43.51,43.49,43.49,51600.0,40.0454,40.0546,40.0362,40.0362,51600.0
2013-08-30 12:50:00,43.5,43.52,43.49,43.5,67200.0,40.0454,40.0639,40.0362,40.0454,67200.0
2013-08-30 12:55:00,43.5,43.52,43.49,43.5,36400.0,40.0454,40.0639,40.0362,40.0454,36400.0
2013-08-30 13:00:00,43.51,43.52,43.48,43.48,208800.0,40.0546,40.0639,40.027,40.027,208800.0
2013-08-30 13:05:00,43.48,43.51,43.45,43.46,86000.0,40.027,40.0546,39.9994,40.0086,86000.0
2013-08-30 13:10:00,43.46,43.58,43.46,43.54,79200.0,40.0086,40.1191,40.0086,40.0823,79200.0
2013-08-30 13:15:00,43.54,43.66,43.54,43.61,48400.0,40.0823,40.1927,40.0823,40.1467,48400.0
2013-08-30 13:20:00,43.62,43.63,43.55,43.56,16400.0,40.1559,40.1651,40.0915,40.1007,16400.0
2013-08-30 13:25:00,43.57,43.57,43.54,43.57,20800.0,40.1099,40.1099,40.0823,40.1099,20800.0
2013-08-30 13:30:00,43.56,43.58,43.52,43.53,20800.0,40.1007,40.1191,40.0639,40.0731,20800.0
2013-08-30 13:35:00,43.53,43.56,43.52,43.55,51200.0,40.0731,40.1007,40.0639,40.0915,51200.0
2013-08-30 13:40:00,43.53,43.54,43.5,43.5,21600.0,40.0731,40.0823,40.0454,40.0454,21600.0
2013-08-30 13:45:00,43.51,43.56,43.5,43.53,63200.0,40.0546,40.1007,40.0454,40.0731,63200.0
2013-08-30 13:50:00,43.54,43.55,43.51,43.54,35200.0,40.0823,40.0915,40.0546,40.0823,35200.0
2013-08-30 13:55:00,43.55,43.56,43.51,43.51,62800.0,40.0915,40.1007,40.0546,40.0546,62800.0
2013-08-30 14:00:00,43.5,43.53,43.49,43.53,78800.0,40.0454,40.0731,40.0362,40.0731,78800.0
2013-08-30 14:05:00,43.53,43.55,43.51,43.54,98400.0,40.0731,40.0915,40.0546,40.0823,98400.0
2013-08-30 14:10:00,43.54,43.54,43.5,43.5,70800.0,40.0823,40.0823,40.0454,40.0454,70800.0
2013-08-30 14:15:00,43.51,43.54,43.5,43.54,58000.0,40.0546,40.0823,40.0454,40.0823,58000.0
2013-08-30 14:20:00,43.54,43.61,43.54,43.6,56000.0,40.0823,40.1467,40.0823,40.1375,56000.0
2013-08-30 14:25:00,43.61,43.63,43.54,43.54,76000.0,40.1467,40.1651,40.0823,40.0823,76000.0
2013-08-30 14:30:00,43.55,43.7,43.55,43.66,67600.0,40.0915,40.2296,40.0915,40.1927,67600.0
2013-08-30 14:35:00,43.67,43.73,43.67,43.71,62800.0,40.2019,40.2572,40.2019,40.2388,62800.0
2013-08-30 14:40:00,43.7,43.7,43.63,43.66,49200.0,40.2296,40.2296,40.1651,40.1927,49200.0
2013-08-30 14:45:00,43.67,43.73,43.65,43.72,156000.0,40.2019,40.2572,40.1835,40.248,156000.0
2013-08-30 14:50:00,43.72,43.75,43.72,43.74,76800.0,40.248,40.2756,40.248,40.2664,76800.0
2013-08-30 14:55:00,43.74,43.8,43.72,43.77,140800.0,40.2664,40.3216,40.248,40.294,140800.0
2013-08-30 15:00:00,43.78,43.79,43.7,43.75,64000.0,40.3032,40.3124,40.2296,40.2756,64000.0
2013-08-30 15:05:00,43.74,43.76,43.68,43.7,74400.0,40.2664,40.2848,40.2111,40.2296,74400.0
2013-08-30 15:10:00,43.71,43.76,43.7,43.75,70400.0,40.2388,40.2848,40.2296,40.2756,70400.0
2013-08-30 15:15:00,43.76,43.8,43.72,43.72,84000.0,40.2848,40.3216,40.248,40.248,84000.0
2013-08-30 15:20:00,43.73,43.79,43.73,43.76,103200.0,40.2572,40.3124,40.2572,40.2848,103200.0
2013-08-30 15:25:00,43.76,43.78,43.72,43.72,85600.0,40.2848,40.3032,40.248,40.248,85600.0
2013-08-30 15:30:00,43.71,43.72,43.66,43.69,134400.0,40.2388,40.248,40.1927,40.2204,134400.0
2013-08-30 15:35:00,43.69,43.72,43.67,43.69,122000.0,40.2204,40.248,40.2019,40.2204,122000.0
2013-08-30 15:40:00,43.69,43.72,43.61,43.61,183600.0,40.2204,40.248,40.1467,40.1467,183600.0
2013-08-30 15:45:00,43.61,43.63,43.6,43.6,230800.0,40.1467,40.1651,40.1375,40.1375,230800.0
2013-08-30 15:50:00,43.6,43.62,43.52,43.52,256000.0,40.1375,40.1559,40.0639,40.0639,256000.0
2013-08-30 15:55:00,43.51,43.71,43.51,43.59,820800.0,40.0546,40.2388,40.0546,40.1283,820800.0
2013-09-03 09:30:00,44.01,44.19,43.96,44.1,380000.0,40.5149,40.6806,40.4689,40.5978,380000.0
2013-09-03 09:35:00,44.09,44.14,44.06,44.09,92000.0,40.5886,40.6346,40.561,40.5886,92000.0
2013-09-03 09:40:00,44.1,44.22,44.1,44.19,150800.0,40.5978,40.7083,40.5978,40.6806,150800.0
2013-09-03 09:45:00,44.19,44.19,44.13,44.15,71200.0,40.6806,40.6806,40.6254,40.6438,71200.0
2013-09-03 09:50:00,44.15,44.16,44.1,44.13,74800.0,40.6438,40.653,40.5978,40.6254,74800.0
2013-09-03 09:55:00,44.12,44.18,44.1,44.1,109600.0,40.6162,40.6714,40.5978,40.5978,109600.0
2013-09-03 10:00:00,44.1,44.15,44.05,44.12,178400.0,40.5978,40.6438,40.5518,40.6162,178400.0
2013-09-03 10:05:00,44.12,44.25,44.12,44.2,162800.0,40.6162,40.7359,40.6162,40.6898,162800.0
2013-09-03 10:10:00,44.18,44.45,44.18,44.44,298800.0,40.6714,40.92,40.6714,40.9108,298800.0
2013-09-03 10:15:00,44.43,44.43,44.29,44.4,182400.0,40.9016,40.9016,40.7727,40.874,182400.0
2013-09-03 10:20:00,44.39,44.49,44.37,44.48,252800.0,40.8648,40.9568,40.8463,40.9476,252800.0
2013-09-03 10:25:00,44.48,44.49,44.41,44.49,169600.0,40.9476,40.9568,40.8832,40.9568,169600.0
2013-09-03 10:30:00,44.48,44.49,44.41,44.43,77600.0,40.9476,40.9568,40.8832,40.9016,77600.0
2013-09-03 10:35:00,44.44,44.58,44.43,44.58,156400.0,40.9108,41.0397,40.9016,41.0397,156400.0
2013-09-03 10:40:00,44.55,44.6,44.46,44.47,242000.0,41.0121,41.0581,40.9292,40.9384,242000.0
2013-09-03 10:45:00,44.48,44.53,44.46,44.53,181200.0,40.9476,40.9936,40.9292,40.9936,181200.0
2013-09-03 10:50:00,44.54,44.58,44.47,44.48,115600.0,41.0028,41.0397,40.9384,40.9476,115600.0
2013-09-03 10:55:00,44.48,44.54,44.47,44.5,86400.0,40.9476,41.0028,40.9384,40.966,86400.0
2013-09-03 11:00:00,44.5,44.58,44.5,44.56,81600.0,40.966,41.0397,40.966,41.0213,81600.0
2013-09-03 11:05:00,44.56,44.56,44.46,44.53,125200.0,41.0213,41.0213,40.9292,40.9936,125200.0
2013-09-03 11:10:00,44.53,44.58,44.51,44.52,130400.0,40.9936,41.0397,40.9752,40.9844,130400.0
2013-09-03 11:15:00,44.52,44.57,44.49,44.5,114800.0,40.9844,41.0305,40.9568,40.966,114800.0
2013-09-03 11:20:00,44.5,44.52,44.38,44.41,117200.0,40.966,40.9844,40.8556,40.8832,117200.0
2013-09-03 11:25:00,44.4,44.4,44.3,44.3,171200.0,40.874,40.874,40.7819,40.7819,171200.0
2013-09-03 11:30:00,44.31,44.31,44.26,44.27,84000.0,40.7911,40.7911,40.7451,40.7543,84000.0
2013-09-03 11:35:00,44.27,44.3,44.22,44.27,78400.0,40.7543,40.7819,40.7083,40.7543,78400.0
2013-09-03 11:40:00,44.29,44.32,44.27,44.27,50800.0,40.7727,40.8003,40.7543,40.7543,50800.0
2013-09-03 11:45:00,44.26,44.26,44.17,44.24,101600.0,40.7451,40.7451,40.6622,40.7267,101600.0
2013-09-03 11:50:00,44.24,44.27,44.23,44.26,75200.0,40.7267,40.7543,40.7175,40.7451,75200.0
2013-09-03 11:55:00,44.25,44.27,44.2,44.26,74800.0,40.7359,40.7543,40.6898,40.7451,74800.0
2013-09-03 12:00:00,44.26,44.26,44.18,44.21,64800.0,40.7451,40.7451,40.6714,40.6991,64800.0
2013-09-03 12:05:00,44.21,44.26,44.2,44.24,119600.0,40.6991,40.7451,40.6898,40.7267,119600.0
2013-09-03 12:10:00,44.24,44.25,44.14,44.15,90800.0,40.7267,40.7359,40.6346,40.6438,90800.0
2013-09-03 12:15:00,44.15,44.16,44.1,44.11,89600.0,40.6438,40.653,40.5978,40.607,89600.0
2013-09-03 12:20:00,44.11,44.17,44.08,44.15,54800.0,40.607,40.6622,40.5794,40.6438,54800.0
2013-09-03 12:25:00,44.15,44.15,44.08,44.12,63600.0,40.6438,40.6438,40.5794,40.6162,63600.0
2013-09-03 12:30:00,44.12,44.16,44.09,44.14,70400.0,40.6162,40.653,40.5886,40.6346,70400.0
2013-09-03 12:35:00,44.15,44.15,44.09,44.12,57200.0,40.6438,40.6438,40.5886,40.6162,57200.0
2013-09-03 12:40:00,44.13,44.13,44.08,44.12,55600.0,40.6254,40.6254,40.5794,40.6162,55600.0
2013-09-03 12:45:00,44.11,44.15,44.03,44.08,46400.0,40.607,40.6438,40.5333,40.5794,46400.0
2013-09-03 12:50:00,44.08,44.09,44.05,44.09,44000.0,40.5794,40.5886,40.5518,40.5886,44000.0
2013-09-03 12:55:00,44.07,44.09,44.03,44.04,38800.0,40.5702,40.5886,40.5333,40.5426,38800.0
2013-09-03 13:00:00,44.03,44.04,43.93,43.95,110000.0,40.5333,40.5426,40.4413,40.4597,110000.0
2013-09-03 13:05:00,43.95,43.99,43.94,43.99,55200.0,40.4597,40.4965,40.4505,40.4965,55200.0
2013-09-03 13:10:00,43.98,44.01,43.96,43.97,51200.0,40.4873,40.5149,40.4689,40.4781,51200.0
2013-09-03 13:15:00,43.97,43.97,43.88,43.88,96400.0,40.4781,40.4781,40.3953,40.3953,96400.0
2013-09-03 13:20:00,43.89,43.96,43.89,43.94,71600.0,40.4045,40.4689,40.4045,40.4505,71600.0
2013-09-03 13:25:00,43.94,44.04,43.93,44.03,238400.0,40.4505,40.5426,40.4413,40.5333,238400.0
2013-09-03 13:30:00,44.04,44.04,43.97,43.99,72000.0,40.5426,40.5426,40.4781,40.4965,72000.0
2013-09-03 13:35:00,43.98,44.01,43.94,43.94,51600.0,40.4873,40.5149,40.4505,40.4505,51600.0
2013-09-03 13:40:00,43.94,43.96,43.91,43.94,51600.0,40.4505,40.4689,40.4229,40.4505,51600.0
2013-09-03 13:45:00,43.93,43.93,43.81,43.83,74400.0,40.4413,40.4413,40.3308,40.3492,74400.0
2013-09-03 13:50:00,43.83,43.94,43.83,43.92,46800.0,40.3492,40.4505,40.3492,40.4321,46800.0
2013-09-03 13:55:00,43.92,43.94,43.85,43.88,90800.0,40.4321,40.4505,40.3676,40.3953,90800.0
2013-09-03 14:00:00,43.88,43.95,43.86,43.94,62000.0,40.3953,40.4597,40.3769,40.4505,62000.0
2013-09-03 14:05:00,43.94,43.94,43.88,43.89,52000.0,40.4505,40.4505,40.3953,40.4045,52000.0
2013-09-03 14:10:00,43.89,43.98,43.89,43.93,54000.0,40.4045,40.4873,40.4045,40.4413,54000.0
2013-09-03 14:15:00,43.92,43.93,43.85,43.88,72400.0,40.4321,40.4413,40.3676,40.3953,72400.0
2013-09-03 14:20:00,43.88,43.93,43.88,43.92,128000.0,40.3953,40.4413,40.3953,40.4321,128000.0
2013-09-03 14:25:00,43.91,43.92,43.87,43.92,106800.0,40.4229,40.4321,40.3861,40.4321,106800.0
2013-09-03 14:30:00,43.91,43.97,43.9,43.96,109600.0,40.4229,40.4781,40.4137,40.4689,109600.0
2013-09-03 14:35:00,43.95,43.97,43.89,43.96,74400.0,40.4597,40.4781,40.4045,40.4689,74400.0
2013-09-03 14:40:00,43.95,43.99,43.92,43.93,118800.0,40.4597,40.4965,40.4321,40.4413,118800.0
2013-09-03 14:45:00,43.93,43.99,43.93,43.97,104400.0,40.4413,40.4965,40.4413,40.4781,104400.0
2013-09-03 14:50:00,43.98,44.05,43.96,44.03,226400.0,40.4873,40.5518,40.4689,40.5333,226400.0
2013-09-03 14:55:00,44.03,44.09,44.0,44.08,141200.0,40.5333,40.5886,40.5057,40.5794,141200.0
2013-09-03 15:00:00,44.09,44.1,44.02,44.08,110000.0,40.5886,40.5978,40.5241,40.5794,110000.0
2013-09-03 15:05:00,44.08,44.18,44.08,44.14,142400.0,40.5794,40.6714,40.5794,40.6346,142400.0
2013-09-03 15:10:00,44.14,44.23,44.13,44.2,141200.0,40.6346,40.7175,40.6254,40.6898,141200.0
2013-09-03 15:15:00,44.22,44.24,44.16,44.19,188400.0,40.7083,40.7267,40.653,40.6806,188400.0
2013-09-03 15:20:00,44.18,44.19,44.1,44.1,87200.0,40.6714,40.6806,40.5978,40.5978,87200.0
2013-09-03 15:25:00,44.1,44.15,44.07,44.07,148400.0,40.5978,40.6438,40.5702,40.5702,148400.0
2013-09-03 15:30:00,44.08,44.16,44.07,44.15,164000.0,40.5794,40.653,40.5702,40.6438,164000.0
2013-09-03 15:35:00,44.15,44.2,44.11,44.2,230400.0,40.6438,40.6898,40.607,40.6898,230400.0
2013-09-03 15:40:00,44.2,44.24,44.17,44.24,260000.0,40.6898,40.7267,40.6622,40.7267,260000.0
2013-09-03 15:45:00,44.24,44.24,44.1,44.11,309600.0,40.7267,40.7267,40.5978,40.607,309600.0
2013-09-03 15:50:00,44.12,44.2,44.11,44.2,278400.0,40.6162,40.6898,40.607,40.6898,278400.0
2013-09-03 15:55:00,44.2,44.3,44.19,44.25,1049200.0,40.6898,40.7819,40.6806,40.7359,1049200.0
2013-09-04 09:30:00,44.23,44.24,44.0,44.05,285600.0,40.7175,40.7267,40.5057,40.5518,285600.0
2013-09-04 09:35:00,44.02,44.02,43.82,43.88,206800.0,40.5241,40.5241,40.34,40.3953,206800.0
2013-09-04 09:40:00,43.88,43.96,43.81,43.87,205200.0,40.3953,40.4689,40.3308,40.3861,205200.0
2013-09-04 09:45:00,43.86,43.96,43.83,43.96,139200.0,40.3769,40.4689,40.3492,40.4689,139200.0
2013-09-04 09:50:00,43.96,44.18,43.94,44.13,138400.0,40.4689,40.6714,40.4505,40.6254,138400.0
2013-09-04 09:55:00,44.14,44.21,44.06,44.18,200800.0,40.6346,40.6991,40.561,40.6714,200800.0
2013-09-04 10:00:00,44.19,44.47,44.15,44.43,282400.0,40.6806,40.9384,40.6438,40.9016,282400.0
2013-09-04 10:05:00,44.41,44.43,44.27,44.28,108400.0,40.8832,40.9016,40.7543,40.7635,108400.0
2013-09-04 10:10:00,44.29,44.32,44.26,44.26,128400.0,40.7727,40.8003,40.7451,40.7451,128400.0
2013-09-04 10:15:00,44.26,44.38,44.26,44.34,169600.0,40.7451,40.8556,40.7451,40.8187,169600.0
2013-09-04 10:20:00,44.34,44.4,44.33,44.37,170000.0,40.8187,40.874,40.8095,40.8463,170000.0
2013-09-04 10:25:00,44.36,44.37,44.34,44.35,116800.0,40.8371,40.8463,40.8187,40.8279,116800.0
2013-09-04 10:30:00,44.35,44.35,44.19,44.21,264000.0,40.8279,40.8279,40.6806,40.6991,264000.0
2013-09-04 10:35:00,44.21,44.32,44.18,44.18,164000.0,40.6991,40.8003,40.6714,40.6714,164000.0
2013-09-04 10:40:00,44.19,44.2,44.14,44.16,92800.0,40.6806,40.6898,40.6346,40.653,92800.0
2013-09-04 10:45:00,44.18,44.18,44.11,44.13,102800.0,40.6714,40.6714,40.607,40.6254,102800.0
2013-09-04 10:50:00,44.13,44.17,44.13,44.15,74000.0,40.6254,40.6622,40.6254,40.6438,74000.0
2013-09-04 10:55:00,44.16,44.19,44.15,44.19,146800.0,40.653,40.6806,40.6438,40.6806,146800.0
2013-09-04 11:00:00,44.2,44.25,44.17,44.23,54800.0,40.6898,40.7359,40.6622,40.7175,54800.0
2013-09-04 11:05:00,44.24,44.32,44.24,44.3,153200.0,40.7267,40.8003,40.7267,40.7819,153200.0
2013-09-04 11:10:00,44.3,44.31,44.25,44.26,34400.0,40.7819,40.7911,40.7359,40.7451,34400.0
2013-09-04 11:15:00,44.26,44.27,44.23,44.24,90000.0,40.7451,40.7543,40.7175,40.7267,90000.0
2013-09-04 11:20:00,44.23,44.26,44.23,44.25,58400.0,40.7175,40.7451,40.7175,40.7359,58400.0
2013-09-04 11:25:00,44.25,44.35,44.23,44.33,156000.0,40.7359,40.8279,40.7175,40.8095,156000.0
2013-09-04 11:30:00,44.33,44.34,44.29,44.33,72800.0,40.8095,40.8187,40.7727,40.8095,72800.0
2013-09-04 11:35:00,44.32,44.33,44.29,44.33,43600.0,40.8003,40.8095,40.7727,40.8095,43600.0
2013-09-04 11:40:00,44.32,44.37,44.31,44.36,77600.0,40.8003,40.8463,40.7911,40.8371,77600.0
2013-09-04 11:45:00,44.36,44.37,44.33,44.33,61600.0,40.8371,40.8463,40.8095,40.8095,61600.0
2013-09-04 11:50:00,44.33,44.4,44.32,44.4,61600.0,40.8095,40.874,40.8003,40.874,61600.0
2013-09-04 11:55:00,44.38,44.41,44.35,44.39,72400.0,40.8556,40.8832,40.8279,40.8648,72400.0
2013-09-04 12:00:00,44.4,44.4,44.29,44.29,74400.0,40.874,40.874,40.7727,40.7727,74400.0
2013-09-04 12:05:00,44.3,44.31,44.26,44.3,54400.0,40.7819,40.7911,40.7451,40.7819,54400.0
2013-09-04 12:10:00,44.29,44.3,44.26,44.27,43200.0,40.7727,40.7819,40.7451,40.7543,43200.0
2013-09-04 12:15:00,44.26,44.27,44.23,44.26,52000.0,40.7451,40.7543,40.7175,40.7451,52000.0
2013-09-04 12:20:00,44.26,44.26,44.21,44.21,59600.0,40.7451,40.7451,40.6991,40.6991,59600.0
2013-09-04 12:25:00,44.21,44.23,44.2,44.22,34400.0,40.6991,40.7175,40.6898,40.7083,34400.0
2013-09-04 12:30:00,44.22,44.22,44.2,44.21,32400.0,40.7083,40.7083,40.6898,40.6991,32400.0
2013-09-04 12:35:00,44.2,44.22,44.18,44.21,56000.0,40.6898,40.7083,40.6714,40.6991,56000.0
2013-09-04 12:40:00,44.22,44.22,44.18,44.2,28000.0,40.7083,40.7083,40.6714,40.6898,28000.0
2013-09-04 12:45:00,44.2,44.21,44.17,44.18,35600.0,40.6898,40.6991,40.6622,40.6714,35600.0
2013-09-04 12:50:00,44.18,44.18,44.15,44.15,33600.0,40.6714,40.6714,40.6438,40.6438,33600.0
2013-09-04 12:55:00,44.16,44.18,44.15,44.18,50800.0,40.653,40.6714,40.6438,40.6714,50800.0
2013-09-04 13:00:00,44.19,44.19,44.15,44.16,53200.0,40.6806,40.6806,40.6438,40.653,53200.0
2013-09-04 13:05:00,44.16,44.17,44.14,44.16,38000.0,40.653,40.6622,40.6346,40.653,38000.0
2013-09-04 13:10:00,44.16,44.16,44.13,44.13,70800.0,40.653,40.653,40.6254,40.6254,70800.0
2013-09-04 13:15:00,44.13,44.14,44.09,44.09,92800.0,40.6254,40.6346,40.5886,40.5886,92800.0
2013-09-04 13:20:00,44.1,44.13,44.07,44.09,117200.0,40.5978,40.6254,40.5702,40.5886,117200.0
2013-09-04 13:25:00,44.09,44.15,44.08,44.14,54400.0,40.5886,40.6438,40.5794,40.6346,54400.0
2013-09-04 13:30:00,44.14,44.15,44.12,44.14,64800.0,40.6346,40.6438,40.6162,40.6346,64800.0
2013-09-04 13:35:00,44.14,44.19,44.14,44.15,50800.0,40.6346,40.6806,40.6346,40.6438,50800.0
2013-09-04 13:40:00,44.15,44.15,44.1,44.11,94400.0,40.6438,40.6438,40.5978,40.607,94400.0
2013-09-04 13:45:00,44.11,44.12,44.1,44.12,33600.0,40.607,40.6162,40.5978,40.6162,33600.0
2013-09-04 13:50:00,44.11,44.12,44.1,44.11,129200.0,40.607,40.6162,40.5978,40.607,129200.0
2013-09-04 13:55:00,44.11,44.13,44.1,44.11,71200.0,40.607,40.6254,40.5978,40.607,71200.0
2013-09-04 14:00:00,44.11,44.14,44.1,44.14,60000.0,40.607,40.6346,40.5978,40.6346,60000.0
2013-09-04 14:05:00,44.14,44.14,44.1,44.1,82400.0,40.6346,40.6346,40.5978,40.5978,82400.0
2013-09-04 14:10:00,44.1,44.14,44.1,44.13,45200.0,40.5978,40.6346,40.5978,40.6254,45200.0
2013-09-04 14:15:00,44.13,44.14,44.1,44.14,99600.0,40.6254,40.6346,40.5978,40.6346,99600.0
2013-09-04 14:20:00,44.14,44.14,44.12,44.13,62000.0,40.6346,40.6346,40.6162,40.6254,62000.0
2013-09-04 14:25:00,44.13,44.14,44.1,44.13,68800.0,40.6254,40.6346,40.5978,40.6254,68800.0
2013-09-04 14:30:00,44.12,44.16,44.1,44.15,100800.0,40.6162,40.653,40.5978,40.6438,100800.0
2013-09-04 14:35:00,44.14,44.21,44.13,44.2,94400.0,40.6346,40.6991,40.6254,40.6898,94400.0
2013-09-04 14:40:00,44.2,44.23,44.19,44.21,90800.0,40.6898,40.7175,40.6806,40.6991,90800.0
2013-09-04 14:45:00,44.21,44.23,44.19,44.21,76800.0,40.6991,40.7175,40.6806,40.6991,76800.0
2013-09-04 14:50:00,44.21,44.23,44.21,44.22,90800.0,40.6991,40.7175,40.6991,40.7083,90800.0
2013-09-04 14:55:00,44.22,44.22,44.2,44.2,124800.0,40.7083,40.7083,40.6898,40.6898,124800.0
2013-09-04 15:00:00,44.2,44.2,44.12,44.14,135600.0,40.6898,40.6898,40.6162,40.6346,135600.0
2013-09-04 15:05:00,44.14,44.17,44.11,44.15,120000.0,40.6346,40.6622,40.607,40.6438,120000.0
2013-09-04 15:10:00,44.15,44.17,44.14,44.17,71600.0,40.6438,40.6622,40.6346,40.6622,71600.0
2013-09-04 15:15:00,44.17,44.19,44.13,44.18,124800.0,40.6622,40.6806,40.6254,40.6714,124800.0
2013-09-04 15:20:00,44.18,44.23,44.06,44.08,151200.0,40.6714,40.7175,40.561,40.5794,151200.0
2013-09-04 15:25:00,44.08,44.18,44.08,44.13,112400.0,40.5794,40.6714,40.5794,40.6254,112400.0
2013-09-04 15:30:00,44.13,44.14,44.06,44.07,91200.0,40.6254,40.6346,40.561,40.5702,91200.0
2013-09-04 15:35:00,44.07,44.09,44.03,44.04,133200.0,40.5702,40.5886,40.5333,40.5426,133200.0
2013-09-04 15:40:00,44.04,44.08,44.02,44.05,155600.0,40.5426,40.5794,40.5241,40.5518,155600.0
2013-09-04 15:45:00,44.06,44.09,44.04,44.05,202800.0,40.561,40.5886,40.5426,40.5518,202800.0
2013-09-04 15:50:00,44.06,44.07,44.01,44.03,232400.0,40.561,40.5702,40.5149,40.5333,232400.0
2013-09-04 15:55:00,44.03,44.04,43.96,44.03,659600.0,40.5333,40.5426,40.4689,40.5333,659600.0
2013-09-05 09:30:00,44.03,44.03,43.81,43.89,218800.0,40.5333,40.5333,40.3308,40.4045,218800.0
2013-09-05 09:35:00,43.88,43.93,43.84,43.9,202800.0,40.3953,40.4413,40.3584,40.4137,202800.0
2013-09-05 09:40:00,43.89,43.92,43.81,43.88,119600.0,40.4045,40.4321,40.3308,40.3953,119600.0
2013-09-05 09:45:00,43.92,43.98,43.89,43.97,139600.0,40.4321,40.4873,40.4045,40.4781,139600.0
2013-09-05 09:50:00,43.96,43.97,43.89,43.9,176400.0,40.4689,40.4781,40.4045,40.4137,176400.0
2013-09-05 09:55:00,43.89,43.93,43.89,43.92,149600.0,40.4045,40.4413,40.4045,40.4321,149600.0
2013-09-05 10:00:00,43.92,43.97,43.87,43.88,278800.0,40.4321,40.4781,40.3861,40.3953,278800.0
2013-09-05 10:05:00,43.88,43.93,43.85,43.91,174800.0,40.3953,40.4413,40.3676,40.4229,174800.0
2013-09-05 10:10:00,43.92,43.94,43.86,43.88,116800.0,40.4321,40.4505,40.3769,40.3953,116800.0
2013-09-05 10:15:00,43.89,44.01,43.89,43.95,107600.0,40.4045,40.5149,40.4045,40.4597,107600.0
2013-09-05 10:20:00,43.95,43.96,43.89,43.89,84000.0,40.4597,40.4689,40.4045,40.4045,84000.0
2013-09-05 10:25:00,43.91,43.95,43.9,43.94,74000.0,40.4229,40.4597,40.4137,40.4505,74000.0
2013-09-05 10:30:00,43.93,43.94,43.81,43.84,99600.0,40.4413,40.4505,40.3308,40.3584,99600.0
2013-09-05 10:35:00,43.84,43.88,43.83,43.88,73600.0,40.3584,40.3953,40.3492,40.3953,73600.0
2013-09-05 10:40:00,43.86,43.87,43.84,43.84,57600.0,40.3769,40.3861,40.3584,40.3584,57600.0
2013-09-05 10:45:00,43.85,43.88,43.84,43.87,89200.0,40.3676,40.3953,40.3584,40.3861,89200.0
2013-09-05 10:50:00,43.85,43.92,43.85,43.89,98400.0,40.3676,40.4321,40.3676,40.4045,98400.0
2013-09-05 10:55:00,43.9,43.92,43.84,43.84,66000.0,40.4137,40.4321,40.3584,40.3584,66000.0
2013-09-05 11:00:00,43.84,43.88,43.84,43.87,94000.0,40.3584,40.3953,40.3584,40.3861,94000.0
2013-09-05 11:05:00,43.86,43.91,43.85,43.91,42800.0,40.3769,40.4229,40.3676,40.4229,42800.0
2013-09-05 11:10:00,43.91,43.94,43.88,43.92,108800.0,40.4229,40.4505,40.3953,40.4321,108800.0
2013-09-05 11:15:00,43.91,43.94,43.91,43.94,56400.0,40.4229,40.4505,40.4229,40.4505,56400.0
2013-09-05 11:20:00,43.94,43.94,43.88,43.91,98400.0,40.4505,40.4505,40.3953,40.4229,98400.0
2013-09-05 11:25:00,43.91,43.96,43.9,43.92,104800.0,40.4229,40.4689,40.4137,40.4321,104800.0
2013-09-05 11:30:00,43.92,43.98,43.92,43.97,64400.0,40.4321,40.4873,40.4321,40.4781,64400.0
2013-09-05 11:35:00,43.97,44.09,43.97,44.05,204400.0,40.4781,40.5886,40.4781,40.5518,204400.0
2013-09-05 11:40:00,44.03,44.06,44.0,44.02,46400.0,40.5333,40.561,40.5057,40.5241,46400.0
2013-09-05 11:45:00,44.02,44.11,44.02,44.08,82400.0,40.5241,40.607,40.5241,40.5794,82400.0
2013-09-05 11:50:00,44.07,44.08,44.04,44.06,52800.0,40.5702,40.5794,40.5426,40.561,52800.0
2013-09-05 11:55:00,44.06,44.07,44.04,44.06,83600.0,40.561,40.5702,40.5426,40.561,83600.0
2013-09-05 12:00:00,44.07,44.08,44.03,44.04,40400.0,40.5702,40.5794,40.5333,40.5426,40400.0
2013-09-05 12:05:00,44.03,44.05,44.01,44.01,62400.0,40.5333,40.5518,40.5149,40.5149,62400.0
2013-09-05 12:10:00,44.01,44.02,43.97,44.0,69200.0,40.5149,40.5241,40.4781,40.5057,69200.0
2013-09-05 12:15:00,43.99,43.99,43.95,43.97,53200.0,40.4965,40.4965,40.4597,40.4781,53200.0
2013-09-05 12:20:00,43.97,44.0,43.97,43.98,56000.0,40.4781,40.5057,40.4781,40.4873,56000.0
2013-09-05 12:25:00,44.0,44.02,43.97,43.99,45200.0,40.5057,40.5241,40.4781,40.4965,45200.0
2013-09-05 12:30:00,44.01,44.02,43.99,44.0,21600.0,40.5149,40.5241,40.4965,40.5057,21600.0
2013-09-05 12:35:00,43.98,44.01,43.97,44.0,40400.0,40.4873,40.5149,40.4781,40.5057,40400.0
2013-09-05 12:40:00,44.0,44.02,43.99,44.01,26400.0,40.5057,40.5241,40.4965,40.5149,26400.0
2013-09-05 12:45:00,44.01,44.02,43.99,44.0,31600.0,40.5149,40.5241,40.4965,40.5057,31600.0
2013-09-05 12:50:00,44.0,44.02,43.99,44.02,58400.0,40.5057,40.5241,40.4965,40.5241,58400.0
2013-09-05 12:55:00,44.02,44.05,44.0,44.02,42800.0,40.5241,40.5518,40.5057,40.5241,42800.0
2013-09-05 13:00:00,44.03,44.05,44.02,44.05,40800.0,40.5333,40.5518,40.5241,40.5518,40800.0
2013-09-05 13:05:00,44.05,44.05,44.02,44.03,26400.0,40.5518,40.5518,40.5241,40.5333,26400.0
2013-09-05 13:10:00,44.03,44.03,44.0,44.02,25200.0,40.5333,40.5333,40.5057,40.5241,25200.0
2013-09-05 13:15:00,44.01,44.02,43.99,44.02,76000.0,40.5149,40.5241,40.4965,40.5241,76000.0
2013-09-05 13:20:00,44.02,44.06,44.01,44.04,39200.0,40.5241,40.561,40.5149,40.5426,39200.0
2013-09-05 13:25:00,44.04,44.04,43.99,44.03,119200.0,40.5426,40.5426,40.4965,40.5333,119200.0
2013-09-05 13:30:00,44.03,44.07,44.03,44.06,38400.0,40.5333,40.5702,40.5333,40.561,38400.0
2013-09-05 13:35:00,44.05,44.06,44.02,44.02,25200.0,40.5518,40.561,40.5241,40.5241,25200.0
2013-09-05 13:40:00,44.02,44.06,44.0,44.06,47200.0,40.5241,40.561,40.5057,40.561,47200.0
2013-09-05 13:45:00,44.05,44.05,44.01,44.04,52800.0,40.5518,40.5518,40.5149,40.5426,52800.0
2013-09-05 13:50:00,44.05,44.06,44.0,44.0,46800.0,40.5518,40.561,40.5057,40.5057,46800.0
2013-09-05 13:55:00,43.99,44.02,43.99,43.99,54000.0,40.4965,40.5241,40.4965,40.4965,54000.0
2013-09-05 14:00:00,43.98,44.01,43.97,44.0,47200.0,40.4873,40.5149,40.4781,40.5057,47200.0
2013-09-05 14:05:00,44.01,44.01,43.99,44.01,53200.0,40.5149,40.5149,40.4965,40.5149,53200.0
2013-09-05 14:10:00,44.01,44.02,43.99,44.01,32400.0,40.5149,40.5241,40.4965,40.5149,32400.0
2013-09-05 14:15:00,44.01,44.05,44.01,44.05,70400.0,40.5149,40.5518,40.5149,40.5518,70400.0
2013-09-05 14:20:00,44.04,44.06,44.04,44.04,29200.0,40.5426,40.561,40.5426,40.5426,29200.0
2013-09-05 14:25:00,44.03,44.04,43.99,44.01,61200.0,40.5333,40.5426,40.4965,40.5149,61200.0
2013-09-05 14:30:00,44.01,44.05,44.01,44.01,33600.0,40.5149,40.5518,40.5149,40.5149,33600.0
2013-09-05 14:35:00,44.02,44.05,44.01,44.03,87200.0,40.5241,40.5518,40.5149,40.5333,87200.0
2013-09-05 14:40:00,44.03,44.04,43.99,44.01,74800.0,40.5333,40.5426,40.4965,40.5149,74800.0
2013-09-05 14:45:00,44.01,44.02,43.99,44.01,70000.0,40.5149,40.5241,40.4965,40.5149,70000.0
2013-09-05 14:50:00,44.01,44.08,44.01,44.08,70400.0,40.5149,40.5794,40.5149,40.5794,70400.0
2013-09-05 14:55:00,44.08,44.09,44.02,44.07,48400.0,40.5794,40.5886,40.5241,40.5702,48400.0
2013-09-05 15:00:00,44.06,44.1,44.06,44.1,87600.0,40.561,40.5978,40.561,40.5978,87600.0
2013-09-05 15:05:00,44.1,44.18,44.1,44.15,164000.0,40.5978,40.6714,40.5978,40.6438,164000.0
2013-09-05 15:10:00,44.15,44.15,44.1,44.1,64400.0,40.6438,40.6438,40.5978,40.5978,64400.0
2013-09-05 15:15:00,44.1,44.12,44.09,44.09,86400.0,40.5978,40.6162,40.5886,40.5886,86400.0
2013-09-05 15:20:00,44.1,44.12,44.08,44.1,81600.0,40.5978,40.6162,40.5794,40.5978,81600.0
2013-09-05 15:25:00,44.06,44.12,44.02,44.1,120000.0,40.561,40.6162,40.5241,40.5978,120000.0
2013-09-05 15:30:00,44.11,44.13,44.08,44.08,122400.0,40.607,40.6254,40.5794,40.5794,122400.0
2013-09-05 15:35:00,44.07,44.12,44.04,44.08,104800.0,40.5702,40.6162,40.5426,40.5794,104800.0
2013-09-05 15:40:00,44.07,44.1,44.05,44.05,89600.0,40.5702,40.5978,40.5518,40.5518,89600.0
2013-09-05 15:45:00,44.04,44.05,44.0,44.02,174400.0,40.5426,40.5518,40.5057,40.5241,174400.0
2013-09-05 15:50:00,44.02,44.05,44.02,44.02,109200.0,40.5241,40.5518,40.5241,40.5241,109200.0
2013-09-05 15:55:00,44.02,44.08,44.0,44.06,344800.0,40.5241,40.5794,40.5057,40.561,344800.0
2013-09-06 09:30:00,44.08,44.22,44.02,44.19,188000.0,40.5794,40.7083,40.5241,40.6806,188000.0
2013-09-06 09:35:00,44.2,44.24,44.13,44.14,94000.0,40.6898,40.7267,40.6254,40.6346,94000.0
2013-09-06 09:40:00,44.15,44.15,44.01,44.13,146000.0,40.6438,40.6438,40.5149,40.6254,146000.0
2013-09-06 09:45:00,44.13,44.23,44.04,44.18,198000.0,40.6254,40.7175,40.5426,40.6714,198000.0
2013-09-06 09:50:00,44.19,44.23,44.0,44.01,193600.0,40.6806,40.7175,40.5057,40.5149,193600.0
2013-09-06 09:55:00,44.04,44.05,43.88,43.88,58400.0,40.5426,40.5518,40.3953,40.3953,58400.0
2013-09-06 10:00:00,43.88,43.91,43.76,43.79,100400.0,40.3953,40.4229,40.2848,40.3124,100400.0
2013-09-06 10:05:00,43.8,43.93,43.8,43.91,128000.0,40.3216,40.4413,40.3216,40.4229,128000.0
2013-09-06 10:10:00,43.9,43.96,43.86,43.96,92000.0,40.4137,40.4689,40.3769,40.4689,92000.0
2013-09-06 10:15:00,43.94,44.06,43.94,43.99,43600.0,40.4505,40.561,40.4505,40.4965,43600.0
2013-09-06 10:20:00,43.98,44.05,43.97,44.02,48400.0,40.4873,40.5518,40.4781,40.5241,48400.0
2013-09-06 10:25:00,43.99,44.06,43.97,44.0,62000.0,40.4965,40.561,40.4781,40.5057,62000.0
2013-09-06 10:30:00,44.02,44.12,44.01,44.1,58000.0,40.5241,40.6162,40.5149,40.5978,58000.0
2013-09-06 10:35:00,44.12,44.21,44.12,44.14,73600.0,40.6162,40.6991,40.6162,40.6346,73600.0
2013-09-06 10:40:00,44.15,44.25,44.15,44.24,74400.0,40.6438,40.7359,40.6438,40.7267,74400.0
2013-09-06 10:45:00,44.25,44.35,44.22,44.27,93200.0,40.7359,40.8279,40.7083,40.7543,93200.0
2013-09-06 10:50:00,44.29,44.29,44.25,44.27,45200.0,40.7727,40.7727,40.7359,40.7543,45200.0
2013-09-06 10:55:00,44.28,44.35,44.25,44.32,50800.0,40.7635,40.8279,40.7359,40.8003,50800.0
2013-09-06 11:00:00,44.32,44.39,44.31,44.38,79600.0,40.8003,40.8648,40.7911,40.8556,79600.0
2013-09-06 11:05:00,44.38,44.47,44.38,44.42,119600.0,40.8556,40.9384,40.8556,40.8924,119600.0
2013-09-06 11:10:00,44.41,44.42,44.36,44.38,60400.0,40.8832,40.8924,40.8371,40.8556,60400.0
2013-09-06 11:15:00,44.37,44.38,44.32,44.34,54800.0,40.8463,40.8556,40.8003,40.8187,54800.0
2013-09-06 11:20:00,44.33,44.37,44.32,44.32,45200.0,40.8095,40.8463,40.8003,40.8003,45200.0
2013-09-06 11:25:00,44.32,44.41,44.32,44.35,42000.0,40.8003,40.8832,40.8003,40.8279,42000.0
2013-09-06 11:30:00,44.36,44.38,44.31,44.38,40000.0,40.8371,40.8556,40.7911,40.8556,40000.0
2013-09-06 11:35:00,44.38,44.38,44.33,44.34,24000.0,40.8556,40.8556,40.8095,40.8187,24000.0
2013-09-06 11:40:00,44.35,44.36,44.31,44.33,34000.0,40.8279,40.8371,40.7911,40.8095,34000.0
2013-09-06 11:45:00,44.34,44.36,44.29,44.31,82800.0,40.8187,40.8371,40.7727,40.7911,82800.0
2013-09-06 11:50:00,44.32,44.44,44.29,44.41,176400.0,40.8003,40.9108,40.7727,40.8832,176400.0
2013-09-06 11:55:00,44.42,44.43,44.38,44.41,66000.0,40.8924,40.9016,40.8556,40.8832,66000.0
2013-09-06 12:00:00,44.41,44.44,44.36,44.37,89600.0,40.8832,40.9108,40.8371,40.8463,89600.0
2013-09-06 12:05:00,44.37,44.39,44.35,44.38,45200.0,40.8463,40.8648,40.8279,40.8556,45200.0
2013-09-06 12:10:00,44.38,44.39,44.37,44.38,56800.0,40.8556,40.8648,40.8463,40.8556,56800.0
2013-09-06 12:15:00,44.38,44.42,44.37,44.42,68800.0,40.8556,40.8924,40.8463,40.8924,68800.0
2013-09-06 12:20:00,44.41,44.43,44.39,44.42,94800.0,40.8832,40.9016,40.8648,40.8924,94800.0
2013-09-06 12:25:00,44.4,44.42,44.38,44.38,52400.0,40.874,40.8924,40.8556,40.8556,52400.0
2013-09-06 12:30:00,44.38,44.4,44.37,44.38,35200.0,40.8556,40.874,40.8463,40.8556,35200.0
2013-09-06 12:35:00,44.37,44.37,44.32,44.33,49200.0,40.8463,40.8463,40.8003,40.8095,49200.0
2013-09-06 12:40:00,44.32,44.33,44.29,44.32,52800.0,40.8003,40.8095,40.7727,40.8003,52800.0
2013-09-06 12:45:00,44.32,44.32,44.29,44.3,21200.0,40.8003,40.8003,40.7727,40.7819,21200.0
2013-09-06 12:50:00,44.3,44.36,44.29,44.33,126800.0,40.7819,40.8371,40.7727,40.8095,126800.0
2013-09-06 12:55:00,44.33,44.35,44.31,44.31,79600.0,40.8095,40.8279,40.7911,40.7911,79600.0
2013-09-06 13:00:00,44.31,44.35,44.31,44.35,135600.0,40.7911,40.8279,40.7911,40.8279,135600.0
2013-09-06 13:05:00,44.35,44.39,44.35,44.37,66800.0,40.8279,40.8648,40.8279,40.8463,66800.0
2013-09-06 13:10:00,44.37,44.37,44.34,44.34,53200.0,40.8463,40.8463,40.8187,40.8187,53200.0
2013-09-06 13:15:00,44.35,44.36,44.33,44.36,72800.0,40.8279,40.8371,40.8095,40.8371,72800.0
2013-09-06 13:20:00,44.37,44.38,44.33,44.34,101200.0,40.8463,40.8556,40.8095,40.8187,101200.0
2013-09-06 13:25:00,44.32,44.36,44.32,44.33,74000.0,40.8003,40.8371,40.8003,40.8095,74000.0
2013-09-06 13:30:00,44.33,44.37,44.32,44.36,37200.0,40.8095,40.8463,40.8003,40.8371,37200.0
2013-09-06 13:35:00,44.36,44.36,44.3,44.31,12800.0,40.8371,40.8371,40.7819,40.7911,12800.0
2013-09-06 13:40:00,44.32,44.32,44.3,44.3,68000.0,40.8003,40.8003,40.7819,40.7819,68000.0
2013-09-06 13:45:00,44.31,44.35,44.29,44.35,74000.0,40.7911,40.8279,40.7727,40.8279,74000.0
2013-09-06 13:50:00,44.36,44.4,44.35,44.38,78800.0,40.8371,40.874,40.8279,40.8556,78800.0
2013-09-06 13:55:00,44.38,44.38,44.33,44.33,54800.0,40.8556,40.8556,40.8095,40.8095,54800.0
2013-09-06 14:00:00,44.33,44.38,44.33,44.36,57600.0,40.8095,40.8556,40.8095,40.8371,57600.0
2013-09-06 14:05:00,44.35,44.4,44.33,44.38,60000.0,40.8279,40.874,40.8095,40.8556,60000.0
2013-09-06 14:10:00,44.38,44.39,44.32,44.33,22800.0,40.8556,40.8648,40.8003,40.8095,22800.0
2013-09-06 14:15:00,44.33,44.34,44.27,44.27,70000.0,40.8095,40.8187,40.7543,40.7543,70000.0
2013-09-06 14:20:00,44.28,44.37,44.28,44.36,67200.0,40.7635,40.8463,40.7635,40.8371,67200.0
2013-09-06 14:25:00,44.35,44.37,44.33,44.33,55600.0,40.8279,40.8463,40.8095,40.8095,55600.0
2013-09-06 14:30:00,44.33,44.37,44.32,44.33,28000.0,40.8095,40.8463,40.8003,40.8095,28000.0
2013-09-06 14:35:00,44.32,44.37,44.32,44.34,31600.0,40.8003,40.8463,40.8003,40.8187,31600.0
2013-09-06 14:40:00,44.34,44.35,44.3,44.33,38000.0,40.8187,40.8279,40.7819,40.8095,38000.0
2013-09-06 14:45:00,44.33,44.33,44.29,44.33,32400.0,40.8095,40.8095,40.7727,40.8095,32400.0
2013-09-06 14:50:00,44.34,44.34,44.3,44.3,32400.0,40.8187,40.8187,40.7819,40.7819,32400.0
2013-09-06 14:55:00,44.3,44.32,44.28,44.32,58000.0,40.7819,40.8003,40.7635,40.8003,58000.0
2013-09-06 15:00:00,44.31,44.32,44.28,44.32,52400.0,40.7911,40.8003,40.7635,40.8003,52400.0
2013-09-06 15:05:00,44.31,44.32,44.22,44.28,104000.0,40.7911,40.8003,40.7083,40.7635,104000.0
2013-09-06 15:10:00,44.27,44.28,44.21,44.26,98000.0,40.7543,40.7635,40.6991,40.7451,98000.0
2013-09-06 15:15:00,44.26,44.29,44.24,44.27,90000.0,40.7451,40.7727,40.7267,40.7543,90000.0
2013-09-06 15:20:00,44.27,44.31,44.25,44.26,69200.0,40.7543,40.7911,40.7359,40.7451,69200.0
2013-09-06 15:25:00,44.26,44.27,44.24,44.27,60400.0,40.7451,40.7543,40.7267,40.7543,60400.0
2013-09-06 15:30:00,44.26,44.27,44.21,44.23,86400.0,40.7451,40.7543,40.6991,40.7175,86400.0
2013-09-06 15:35:00,44.23,44.23,44.17,44.22,112800.0,40.7175,40.7175,40.6622,40.7083,112800.0
2013-09-06 15:40:00,44.22,44.24,44.2,44.2,92800.0,40.7083,40.7267,40.6898,40.6898,92800.0
2013-09-06 15:45:00,44.21,44.24,44.19,44.19,179200.0,40.6991,40.7267,40.6806,40.6806,179200.0
2013-09-06 15:50:00,44.2,44.24,44.18,44.24,114000.0,40.6898,40.7267,40.6714,40.7267,114000.0
2013-09-06 15:55:00,44.24,44.25,44.14,44.15,188400.0,40.7267,40.7359,40.6346,40.6438,188400.0
2013-09-09 09:30:00,44.34,44.61,44.32,44.55,228400.0,40.8187,41.0673,40.8003,41.0121,228400.0
2013-09-09 09:35:00,44.52,44.6,44.5,44.55,106000.0,40.9844,41.0581,40.966,41.0121,106000.0
2013-09-09 09:40:00,44.55,44.55,44.46,44.48,36000.0,41.0121,41.0121,40.9292,40.9476,36000.0
2013-09-09 09:45:00,44.47,44.55,44.46,44.53,80800.0,40.9384,41.0121,40.9292,40.9936,80800.0
2013-09-09 09:50:00,44.53,44.55,44.48,44.48,54400.0,40.9936,41.0121,40.9476,40.9476,54400.0
2013-09-09 09:55:00,44.5,44.52,44.46,44.48,62000.0,40.966,40.9844,40.9292,40.9476,62000.0
2013-09-09 10:00:00,44.47,44.52,44.42,44.42,44000.0,40.9384,40.9844,40.8924,40.8924,44000.0
2013-09-09 10:05:00,44.43,44.46,44.38,44.43,68000.0,40.9016,40.9292,40.8556,40.9016,68000.0
2013-09-09 10:10:00,44.45,44.45,44.4,44.45,70000.0,40.92,40.92,40.874,40.92,70000.0
2013-09-09 10:15:00,44.44,44.46,44.4,44.4,65200.0,40.9108,40.9292,40.874,40.874,65200.0
2013-09-09 10:20:00,44.42,44.45,44.39,44.44,38000.0,40.8924,40.92,40.8648,40.9108,38000.0
2013-09-09 10:25:00,44.45,44.48,44.44,44.44,63600.0,40.92,40.9476,40.9108,40.9108,63600.0
2013-09-09 10:30:00,44.44,44.48,44.4,44.44,82400.0,40.9108,40.9476,40.874,40.9108,82400.0
2013-09-09 10:35:00,44.44,44.53,44.43,44.49,81600.0,40.9108,40.9936,40.9016,40.9568,81600.0
2013-09-09 10:40:00,44.49,44.63,44.47,44.61,141200.0,40.9568,41.0857,40.9384,41.0673,141200.0
2013-09-09 10:45:00,44.6,44.63,44.56,44.58,112400.0,41.0581,41.0857,41.0213,41.0397,112400.0
2013-09-09 10:50:00,44.58,44.6,44.53,44.54,124400.0,41.0397,41.0581,40.9936,41.0028,124400.0
2013-09-09 10:55:00,44.53,44.55,44.49,44.49,58400.0,40.9936,41.0121,40.9568,40.9568,58400.0
2013-09-09 11:00:00,44.49,44.53,44.49,44.52,67200.0,40.9568,40.9936,40.9568,40.9844,67200.0
2013-09-09 11:05:00,44.52,44.52,44.47,44.49,63600.0,40.9844,40.9844,40.9384,40.9568,63600.0
2013-09-09 11:10:00,44.49,44.52,44.47,44.5,46400.0,40.9568,40.9844,40.9384,40.966,46400.0
2013-09-09 11:15:00,44.52,44.53,44.47,44.48,42000.0,40.9844,40.9936,40.9384,40.9476,42000.0
2013-09-09 11:20:00,44.48,44.5,44.45,44.46,44000.0,40.9476,40.966,40.92,40.9292,44000.0
2013-09-09 11:25:00,44.46,44.49,44.45,44.46,37200.0,40.9292,40.9568,40.92,40.9292,37200.0
2013-09-09 11:30:00,44.46,44.49,44.46,44.47,44000.0,40.9292,40.9568,40.9292,40.9384,44000.0
2013-09-09 11:35:00,44.46,44.52,44.46,44.49,30400.0,40.9292,40.9844,40.9292,40.9568,30400.0
2013-09-09 11:40:00,44.49,44.55,44.48,44.54,80400.0,40.9568,41.0121,40.9476,41.0028,80400.0
2013-09-09 11:45:00,44.54,44.55,44.52,44.54,23200.0,41.0028,41.0121,40.9844,41.0028,23200.0
2013-09-09 11:50:00,44.54,44.61,44.54,44.56,117600.0,41.0028,41.0673,41.0028,41.0213,117600.0
2013-09-09 11:55:00,44.54,44.57,44.51,44.54,46000.0,41.0028,41.0305,40.9752,41.0028,46000.0
2013-09-09 12:00:00,44.54,44.56,44.53,44.55,54000.0,41.0028,41.0213,40.9936,41.0121,54000.0
2013-09-09 12:05:00,44.53,44.57,44.52,44.52,29200.0,40.9936,41.0305,40.9844,40.9844,29200.0
2013-09-09 12:10:00,44.52,44.57,44.52,44.56,112400.0,40.9844,41.0305,40.9844,41.0213,112400.0
2013-09-09 12:15:00,44.54,44.57,44.54,44.55,39200.0,41.0028,41.0305,41.0028,41.0121,39200.0
2013-09-09 12:20:00,44.55,44.57,44.54,44.57,42800.0,41.0121,41.0305,41.0028,41.0305,42800.0
2013-09-09 12:25:00,44.57,44.58,44.56,44.56,48000.0,41.0305,41.0397,41.0213,41.0213,48000.0
2013-09-09 12:30:00,44.58,44.6,44.55,44.55,21200.0,41.0397,41.0581,41.0121,41.0121,21200.0
2013-09-09 12:35:00,44.55,44.6,44.55,44.58,101600.0,41.0121,41.0581,41.0121,41.0397,101600.0
2013-09-09 12:40:00,44.58,44.59,44.56,44.58,34800.0,41.0397,41.0489,41.0213,41.0397,34800.0
2013-09-09 12:45:00,44.58,44.59,44.56,44.58,49600.0,41.0397,41.0489,41.0213,41.0397,49600.0
2013-09-09 12:50:00,44.58,44.6,44.57,44.59,198800.0,41.0397,41.0581,41.0305,41.0489,198800.0
2013-09-09 12:55:00,44.59,44.6,44.57,44.6,107600.0,41.0489,41.0581,41.0305,41.0581,107600.0
2013-09-09 13:00:00,44.6,44.61,44.57,44.59,74800.0,41.0581,41.0673,41.0305,41.0489,74800.0
2013-09-09 13:05:00,44.6,44.6,44.56,44.58,77600.0,41.0581,41.0581,41.0213,41.0397,77600.0
2013-09-09 13:10:00,44.59,44.59,44.54,44.54,73200.0,41.0489,41.0489,41.0028,41.0028,73200.0
2013-09-09 13:15:00,44.55,44.57,44.52,44.54,68800.0,41.0121,41.0305,40.9844,41.0028,68800.0
2013-09-09 13:20:00,44.54,44.56,44.52,44.56,38400.0,41.0028,41.0213,40.9844,41.0213,38400.0
2013-09-09 13:25:00,44.56,44.56,44.51,44.51,34800.0,41.0213,41.0213,40.9752,40.9752,34800.0
2013-09-09 13:30:00,44.51,44.56,44.51,44.54,32400.0,40.9752,41.0213,40.9752,41.0028,32400.0
2013-09-09 13:35:00,44.52,44.53,44.51,44.51,30400.0,40.9844,40.9936,40.9752,40.9752,30400.0
2013-09-09 13:40:00,44.51,44.52,44.49,44.51,55200.0,40.9752,40.9844,40.9568,40.9752,55200.0
2013-09-09 13:45:00,44.52,44.55,44.5,44.52,34400.0,40.9844,41.0121,40.966,40.9844,34400.0
2013-09-09 13:50:00,44.52,44.52,44.49,44.49,33600.0,40.9844,40.9844,40.9568,40.9568,33600.0
2013-09-09 13:55:00,44.5,44.55,44.48,44.54,76400.0,40.966,41.0121,40.9476,41.0028,76400.0
2013-09-09 14:00:00,44.54,44.6,44.52,44.57,164800.0,41.0028,41.0581,40.9844,41.0305,164800.0
2013-09-09 14:05:00,44.57,44.59,44.56,44.58,50000.0,41.0305,41.0489,41.0213,41.0397,50000.0
2013-09-09 14:10:00,44.58,44.58,44.53,44.57,126400.0,41.0397,41.0397,40.9936,41.0305,126400.0
2013-09-09 14:15:00,44.57,44.6,44.54,44.58,117600.0,41.0305,41.0581,41.0028,41.0397,117600.0
2013-09-09 14:20:00,44.55,44.61,44.53,44.56,191200.0,41.0121,41.0673,40.9936,41.0213,191200.0
2013-09-09 14:25:00,44.58,44.6,44.54,44.56,82400.0,41.0397,41.0581,41.0028,41.0213,82400.0
2013-09-09 14:30:00,44.58,44.59,44.56,44.56,38000.0,41.0397,41.0489,41.0213,41.0213,38000.0
2013-09-09 14:35:00,44.56,44.56,44.5,44.53,108400.0,41.0213,41.0213,40.966,40.9936,108400.0
2013-09-09 14:40:00,44.53,44.6,44.52,44.59,56400.0,40.9936,41.0581,40.9844,41.0489,56400.0
2013-09-09 14:45:00,44.59,44.6,44.55,44.6,50400.0,41.0489,41.0581,41.0121,41.0581,50400.0
2013-09-09 14:50:00,44.6,44.6,44.57,44.58,63200.0,41.0581,41.0581,41.0305,41.0397,63200.0
2013-09-09 14:55:00,44.59,44.62,44.59,44.61,35600.0,41.0489,41.0765,41.0489,41.0673,35600.0
2013-09-09 15:00:00,44.61,44.63,44.61,44.62,74800.0,41.0673,41.0857,41.0673,41.0765,74800.0
2013-09-09 15:05:00,44.62,44.66,44.61,44.63,152400.0,41.0765,41.1133,41.0673,41.0857,152400.0
2013-09-09 15:10:00,44.65,44.66,44.58,44.6,114000.0,41.1041,41.1133,41.0397,41.0581,114000.0
2013-09-09 15:15:00,44.59,44.65,44.59,44.62,80000.0,41.0489,41.1041,41.0489,41.0765,80000.0
2013-09-09 15:20:00,44.62,44.63,44.57,44.57,61200.0,41.0765,41.0857,41.0305,41.0305,61200.0
2013-09-09 15:25:00,44.57,44.62,44.57,44.61,91600.0,41.0305,41.0765,41.0305,41.0673,91600.0
2013-09-09 15:30:00,44.61,44.61,44.57,44.57,191200.0,41.0673,41.0673,41.0305,41.0305,191200.0
2013-09-09 15:35:00,44.58,44.61,44.57,44.58,75200.0,41.0397,41.0673,41.0305,41.0397,75200.0
2013-09-09 15:40:00,44.59,44.6,44.55,44.6,104800.0,41.0489,41.0581,41.0121,41.0581,104800.0
2013-09-09 15:45:00,44.6,44.61,44.58,44.6,191200.0,41.0581,41.0673,41.0397,41.0581,191200.0
2013-09-09 15:50:00,44.6,44.61,44.58,44.59,187600.0,41.0581,41.0673,41.0397,41.0489,187600.0
2013-09-09 15:55:00,44.59,44.63,44.58,44.62,544400.0,41.0489,41.0857,41.0397,41.0765,544400.0
2013-09-10 09:30:00,45.59,45.96,45.52,45.85,1857600.0,41.9695,42.3101,41.905,42.2088,1857600.0
2013-09-10 09:35:00,45.85,45.92,45.56,45.67,795200.0,42.2088,42.2733,41.9418,42.0431,795200.0
2013-09-10 09:40:00,45.68,45.68,45.39,45.49,745200.0,42.0523,42.0523,41.7853,41.8774,745200.0
2013-09-10 09:45:00,45.46,45.54,45.35,45.38,798800.0,41.8498,41.9234,41.7485,41.7761,798800.0
2013-09-10 09:50:00,45.38,45.52,45.33,45.47,419600.0,41.7761,41.905,41.7301,41.859,419600.0
2013-09-10 09:55:00,45.47,45.58,45.46,45.5,399600.0,41.859,41.9603,41.8498,41.8866,399600.0
2013-09-10 10:00:00,45.5,45.56,45.48,45.5,280800.0,41.8866,41.9418,41.8682,41.8866,280800.0
2013-09-10 10:05:00,45.49,45.6,45.49,45.55,201200.0,41.8774,41.9787,41.8774,41.9326,201200.0
2013-09-10 10:10:00,45.55,45.57,45.51,45.57,228800.0,41.9326,41.9511,41.8958,41.9511,228800.0
2013-09-10 10:15:00,45.56,45.59,45.5,45.58,232800.0,41.9418,41.9695,41.8866,41.9603,232800.0
2013-09-10 10:20:00,45.58,45.68,45.57,45.68,175600.0,41.9603,42.0523,41.9511,42.0523,175600.0
2013-09-10 10:25:00,45.68,45.72,45.65,45.66,176400.0,42.0523,42.0891,42.0247,42.0339,176400.0
2013-09-10 10:30:00,45.66,45.7,45.63,45.64,153600.0,42.0339,42.0707,42.0063,42.0155,153600.0
2013-09-10 10:35:00,45.64,45.75,45.64,45.66,173200.0,42.0155,42.1168,42.0155,42.0339,173200.0
2013-09-10 10:40:00,45.66,45.77,45.66,45.77,107600.0,42.0339,42.1352,42.0339,42.1352,107600.0
2013-09-10 10:45:00,45.77,45.89,45.75,45.89,418800.0,42.1352,42.2456,42.1168,42.2456,418800.0
2013-09-10 10:50:00,45.88,45.93,45.84,45.85,362400.0,42.2364,42.2825,42.1996,42.2088,362400.0
2013-09-10 10:55:00,45.85,45.9,45.81,45.87,126800.0,42.2088,42.2548,42.172,42.2272,126800.0
2013-09-10 11:00:00,45.87,45.88,45.82,45.84,174800.0,42.2272,42.2364,42.1812,42.1996,174800.0
2013-09-10 11:05:00,45.83,45.91,45.83,45.9,191200.0,42.1904,42.264,42.1904,42.2548,191200.0
2013-09-10 11:10:00,45.9,45.93,45.82,45.85,198400.0,42.2548,42.2825,42.1812,42.2088,198400.0
2013-09-10 11:15:00,45.85,45.87,45.83,45.84,107600.0,42.2088,42.2272,42.1904,42.1996,107600.0
2013-09-10 11:20:00,45.85,45.91,45.85,45.91,69200.0,42.2088,42.264,42.2088,42.264,69200.0
2013-09-10 11:25:00,45.91,45.92,45.9,45.91,147200.0,42.264,42.2733,42.2548,42.264,147200.0
2013-09-10 11:30:00,45.91,45.91,45.84,45.87,148400.0,42.264,42.264,42.1996,42.2272,148400.0
2013-09-10 11:35:00,45.88,45.9,45.87,45.89,102000.0,42.2364,42.2548,42.2272,42.2456,102000.0
2013-09-10 11:40:00,45.89,45.9,45.81,45.82,118400.0,42.2456,42.2548,42.172,42.1812,118400.0
2013-09-10 11:45:00,45.81,45.83,45.75,45.76,134000.0,42.172,42.1904,42.1168,42.126,134000.0
2013-09-10 11:50:00,45.75,45.83,45.75,45.82,77200.0,42.1168,42.1904,42.1168,42.1812,77200.0
2013-09-10 11:55:00,45.83,45.87,45.82,45.85,86400.0,42.1904,42.2272,42.1812,42.2088,86400.0
2013-09-10 12:00:00,45.85,45.94,45.85,45.9,159600.0,42.2088,42.2917,42.2088,42.2548,159600.0
2013-09-10 12:05:00,45.89,45.92,45.88,45.91,120000.0,42.2456,42.2733,42.2364,42.264,120000.0
2013-09-10 12:10:00,45.91,45.93,45.89,45.91,71200.0,42.264,42.2825,42.2456,42.264,71200.0
2013-09-10 12:15:00,45.91,45.95,45.91,45.92,80400.0,42.264,42.3009,42.264,42.2733,80400.0
2013-09-10 12:20:00,45.93,45.95,45.88,45.88,116400.0,42.2825,42.3009,42.2364,42.2364,116400.0
2013-09-10 12:25:00,45.88,45.91,45.88,45.9,94400.0,42.2364,42.264,42.2364,42.2548,94400.0
2013-09-10 12:30:00,45.89,45.94,45.89,45.93,74400.0,42.2456,42.2917,42.2456,42.2825,74400.0
2013-09-10 12:35:00,45.93,45.97,45.92,45.97,175200.0,42.2825,42.3193,42.2733,42.3193,175200.0
2013-09-10 12:40:00,45.97,45.99,45.96,45.98,111200.0,42.3193,42.3377,42.3101,42.3285,111200.0
2013-09-10 12:45:00,45.97,45.98,45.94,45.96,69200.0,42.3193,42.3285,42.2917,42.3101,69200.0
2013-09-10 12:50:00,45.96,45.98,45.95,45.98,76400.0,42.3101,42.3285,42.3009,42.3285,76400.0
2013-09-10 12:55:00,45.98,46.0,45.97,45.99,143200.0,42.3285,42.3469,42.3193,42.3377,143200.0
2013-09-10 13:00:00,45.99,46.0,45.92,45.95,140800.0,42.3377,42.3469,42.2733,42.3009,140800.0
2013-09-10 13:05:00,45.96,45.97,45.93,45.93,118000.0,42.3101,42.3193,42.2825,42.2825,118000.0
2013-09-10 13:10:00,45.94,45.97,45.93,45.96,106400.0,42.2917,42.3193,42.2825,42.3101,106400.0
2013-09-10 13:15:00,45.96,46.0,45.96,46.0,189600.0,42.3101,42.3469,42.3101,42.3469,189600.0
2013-09-10 13:20:00,45.99,46.05,45.97,46.02,153200.0,42.3377,42.3929,42.3193,42.3653,153200.0
2013-09-10 13:25:00,46.02,46.02,45.98,45.98,146800.0,42.3653,42.3653,42.3285,42.3285,146800.0
2013-09-10 13:30:00,45.99,45.99,45.94,45.95,102400.0,42.3377,42.3377,42.2917,42.3009,102400.0
2013-09-10 13:35:00,45.96,45.97,45.94,45.97,175200.0,42.3101,42.3193,42.2917,42.3193,175200.0
2013-09-10 13:40:00,45.97,45.98,45.96,45.97,120400.0,42.3193,42.3285,42.3101,42.3193,120400.0
2013-09-10 13:45:00,45.97,46.0,45.96,45.97,100000.0,42.3193,42.3469,42.3101,42.3193,100000.0
2013-09-10 13:50:00,45.97,46.01,45.97,45.99,87200.0,42.3193,42.3561,42.3193,42.3377,87200.0
2013-09-10 13:55:00,45.99,46.04,45.99,46.02,119600.0,42.3377,42.3837,42.3377,42.3653,119600.0
2013-09-10 14:00:00,46.02,46.03,45.95,45.97,165600.0,42.3653,42.3745,42.3009,42.3193,165600.0
2013-09-10 14:05:00,45.97,45.98,45.9,45.91,164000.0,42.3193,42.3285,42.2548,42.264,164000.0
2013-09-10 14:10:00,45.91,45.96,45.89,45.95,119200.0,42.264,42.3101,42.2456,42.3009,119200.0
2013-09-10 14:15:00,45.95,45.96,45.92,45.92,119600.0,42.3009,42.3101,42.2733,42.2733,119600.0
2013-09-10 14:20:00,45.93,45.93,45.9,45.93,91200.0,42.2825,42.2825,42.2548,42.2825,91200.0
2013-09-10 14:25:00,45.92,45.93,45.89,45.92,94000.0,42.2733,42.2825,42.2456,42.2733,94000.0
2013-09-10 14:30:00,45.92,45.94,45.91,45.91,126000.0,42.2733,42.2917,42.264,42.264,126000.0
2013-09-10 14:35:00,45.91,45.95,45.91,45.93,129600.0,42.264,42.3009,42.264,42.2825,129600.0
2013-09-10 14:40:00,45.93,45.94,45.92,45.92,139200.0,42.2825,42.2917,42.2733,42.2733,139200.0
2013-09-10 14:45:00,45.93,45.95,45.91,45.94,120800.0,42.2825,42.3009,42.264,42.2917,120800.0
2013-09-10 14:50:00,45.94,45.96,45.91,45.94,105600.0,42.2917,42.3101,42.264,42.2917,105600.0
2013-09-10 14:55:00,45.93,45.97,45.91,45.96,130800.0,42.2825,42.3193,42.264,42.3101,130800.0
2013-09-10 15:00:00,45.96,45.97,45.91,45.91,202000.0,42.3101,42.3193,42.264,42.264,202000.0
2013-09-10 15:05:00,45.91,45.96,45.9,45.93,128400.0,42.264,42.3101,42.2548,42.2825,128400.0
2013-09-10 15:10:00,45.93,45.97,45.93,45.93,130800.0,42.2825,42.3193,42.2825,42.2825,130800.0
2013-09-10 15:15:00,45.93,45.97,45.92,45.95,100400.0,42.2825,42.3193,42.2733,42.3009,100400.0
2013-09-10 15:20:00,45.96,46.0,45.94,45.99,163600.0,42.3101,42.3469,42.2917,42.3377,163600.0
2013-09-10 15:25:00,45.99,46.05,45.99,46.04,216400.0,42.3377,42.3929,42.3377,42.3837,216400.0
2013-09-10 15:30:00,46.04,46.09,46.04,46.09,249600.0,42.3837,42.4298,42.3837,42.4298,249600.0
2013-09-10 15:35:00,46.08,46.1,46.02,46.09,268000.0,42.4205,42.439,42.3653,42.4298,268000.0
2013-09-10 15:40:00,46.09,46.09,46.02,46.09,279600.0,42.4298,42.4298,42.3653,42.4298,279600.0
2013-09-10 15:45:00,46.09,46.09,45.99,45.99,479600.0,42.4298,42.4298,42.3377,42.3377,479600.0
2013-09-10 15:50:00,45.99,46.06,45.99,46.04,311200.0,42.3377,42.4021,42.3377,42.3837,311200.0
2013-09-10 15:55:00,46.04,46.16,46.01,46.14,944000.0,42.3837,42.4942,42.3561,42.4758,944000.0
2013-09-11 09:30:00,46.21,46.25,46.11,46.12,416000.0,42.5402,42.577,42.4482,42.4574,416000.0
2013-09-11 09:35:00,46.12,46.13,45.9,46.09,317200.0,42.4574,42.4666,42.2548,42.4298,317200.0
2013-09-11 09:40:00,46.05,46.08,45.77,45.77,226800.0,42.3929,42.4205,42.1352,42.1352,226800.0
2013-09-11 09:45:00,45.77,45.93,45.77,45.79,240800.0,42.1352,42.2825,42.1352,42.1536,240800.0
2013-09-11 09:50:00,45.78,45.85,45.73,45.85,186800.0,42.1444,42.2088,42.0983,42.2088,186800.0
2013-09-11 09:55:00,45.84,45.94,45.8,45.94,225600.0,42.1996,42.2917,42.1628,42.2917,225600.0
2013-09-11 10:00:00,45.94,46.05,45.93,46.05,152400.0,42.2917,42.3929,42.2825,42.3929,152400.0
2013-09-11 10:05:00,46.05,46.11,46.04,46.09,119200.0,42.3929,42.4482,42.3837,42.4298,119200.0
2013-09-11 10:10:00,46.09,46.1,46.01,46.07,131600.0,42.4298,42.439,42.3561,42.4113,131600.0
2013-09-11 10:15:00,46.05,46.05,45.96,45.97,132000.0,42.3929,42.3929,42.3101,42.3193,132000.0
2013-09-11 10:20:00,45.99,45.99,45.9,45.91,71200.0,42.3377,42.3377,42.2548,42.264,71200.0
2013-09-11 10:25:00,45.92,45.93,45.87,45.87,73200.0,42.2733,42.2825,42.2272,42.2272,73200.0
2013-09-11 10:30:00,45.87,45.97,45.87,45.96,55600.0,42.2272,42.3193,42.2272,42.3101,55600.0
2013-09-11 10:35:00,45.94,46.01,45.94,46.01,83200.0,42.2917,42.3561,42.2917,42.3561,83200.0
2013-09-11 10:40:00,46.0,46.06,46.0,46.06,114800.0,42.3469,42.4021,42.3469,42.4021,114800.0
2013-09-11 10:45:00,46.06,46.07,46.01,46.04,164400.0,42.4021,42.4113,42.3561,42.3837,164400.0
2013-09-11 10:50:00,46.04,46.11,46.03,46.09,115200.0,42.3837,42.4482,42.3745,42.4298,115200.0
2013-09-11 10:55:00,46.08,46.19,46.04,46.18,152800.0,42.4205,42.5218,42.3837,42.5126,152800.0
2013-09-11 11:00:00,46.19,46.21,46.17,46.17,179200.0,42.5218,42.5402,42.5034,42.5034,179200.0
2013-09-11 11:05:00,46.18,46.23,46.17,46.23,129600.0,42.5126,42.5586,42.5034,42.5586,129600.0
2013-09-11 11:10:00,46.23,46.32,46.22,46.31,238400.0,42.5586,42.6415,42.5494,42.6323,238400.0
2013-09-11 11:15:00,46.32,46.36,46.29,46.35,162800.0,42.6415,42.6783,42.6139,42.6691,162800.0
2013-09-11 11:20:00,46.36,46.39,46.35,46.37,170400.0,42.6783,42.7059,42.6691,42.6875,170400.0
2013-09-11 11:25:00,46.38,46.45,46.36,46.45,133200.0,42.6967,42.7612,42.6783,42.7612,133200.0
2013-09-11 11:30:00,46.45,46.53,46.44,46.47,228000.0,42.7612,42.8348,42.752,42.7796,228000.0
2013-09-11 11:35:00,46.47,46.53,46.47,46.5,134400.0,42.7796,42.8348,42.7796,42.8072,134400.0
2013-09-11 11:40:00,46.49,46.5,46.42,46.45,142000.0,42.798,42.8072,42.7335,42.7612,142000.0
2013-09-11 11:45:00,46.45,46.53,46.43,46.51,98400.0,42.7612,42.8348,42.7428,42.8164,98400.0
2013-09-11 11:50:00,46.51,46.52,46.4,46.42,127200.0,42.8164,42.8256,42.7151,42.7335,127200.0
2013-09-11 11:55:00,46.43,46.45,46.4,46.43,111600.0,42.7428,42.7612,42.7151,42.7428,111600.0
2013-09-11 12:00:00,46.43,46.44,46.37,46.43,199600.0,42.7428,42.752,42.6875,42.7428,199600.0
2013-09-11 12:05:00,46.44,46.44,46.36,46.39,95600.0,42.752,42.752,42.6783,42.7059,95600.0
2013-09-11 12:10:00,46.39,46.42,46.36,46.41,96800.0,42.7059,42.7335,42.6783,42.7243,96800.0
2013-09-11 12:15:00,46.41,46.46,46.41,46.45,98800.0,42.7243,42.7704,42.7243,42.7612,98800.0
2013-09-11 12:20:00,46.45,46.45,46.35,46.35,124000.0,42.7612,42.7612,42.6691,42.6691,124000.0
2013-09-11 12:25:00,46.36,46.44,46.36,46.44,53600.0,42.6783,42.752,42.6783,42.752,53600.0
2013-09-11 12:30:00,46.44,46.49,46.43,46.48,68000.0,42.752,42.798,42.7428,42.7888,68000.0
2013-09-11 12:35:00,46.47,46.49,46.46,46.49,62800.0,42.7796,42.798,42.7704,42.798,62800.0
2013-09-11 12:40:00,46.49,46.49,46.45,46.45,56000.0,42.798,42.798,42.7612,42.7612,56000.0
2013-09-11 12:45:00,46.45,46.49,46.43,46.49,63200.0,42.7612,42.798,42.7428,42.798,63200.0
2013-09-11 12:50:00,46.48,46.5,46.47,46.48,65200.0,42.7888,42.8072,42.7796,42.7888,65200.0
2013-09-11 12:55:00,46.48,46.49,46.41,46.42,94800.0,42.7888,42.798,42.7243,42.7335,94800.0
2013-09-11 13:00:00,46.41,46.46,46.41,46.42,40400.0,42.7243,42.7704,42.7243,42.7335,40400.0
2013-09-11 13:05:00,46.43,46.46,46.42,46.46,44000.0,42.7428,42.7704,42.7335,42.7704,44000.0
2013-09-11 13:10:00,46.47,46.5,46.46,46.46,111600.0,42.7796,42.8072,42.7704,42.7704,111600.0
2013-09-11 13:15:00,46.47,46.47,46.41,46.43,110800.0,42.7796,42.7796,42.7243,42.7428,110800.0
2013-09-11 13:20:00,46.42,46.45,46.4,46.44,74800.0,42.7335,42.7612,42.7151,42.752,74800.0
2013-09-11 13:25:00,46.44,46.45,46.42,46.43,43600.0,42.752,42.7612,42.7335,42.7428,43600.0
2013-09-11 13:30:00,46.43,46.5,46.43,46.49,103200.0,42.7428,42.8072,42.7428,42.798,103200.0
2013-09-11 13:35:00,46.49,46.5,46.46,46.49,70000.0,42.798,42.8072,42.7704,42.798,70000.0
2013-09-11 13:40:00,46.49,46.53,46.49,46.53,101200.0,42.798,42.8348,42.798,42.8348,101200.0
2013-09-11 13:45:00,46.53,46.56,46.53,46.54,81200.0,42.8348,42.8624,42.8348,42.844,81200.0
2013-09-11 13:50:00,46.55,46.6,46.53,46.59,112000.0,42.8532,42.8993,42.8348,42.89,112000.0
2013-09-11 13:55:00,46.59,46.63,46.55,46.56,182000.0,42.89,42.9269,42.8532,42.8624,182000.0
2013-09-11 14:00:00,46.55,46.62,46.54,46.59,92400.0,42.8532,42.9177,42.844,42.89,92400.0
2013-09-11 14:05:00,46.6,46.62,46.56,46.56,48800.0,42.8993,42.9177,42.8624,42.8624,48800.0
2013-09-11 14:10:00,46.56,46.57,46.52,46.54,41600.0,42.8624,42.8716,42.8256,42.844,41600.0
2013-09-11 14:15:00,46.54,46.54,46.52,46.53,82400.0,42.844,42.844,42.8256,42.8348,82400.0
2013-09-11 14:20:00,46.53,46.56,46.52,46.55,84800.0,42.8348,42.8624,42.8256,42.8532,84800.0
2013-09-11 14:25:00,46.54,46.57,46.53,46.56,64000.0,42.844,42.8716,42.8348,42.8624,64000.0
2013-09-11 14:30:00,46.55,46.56,46.53,46.54,63200.0,42.8532,42.8624,42.8348,42.844,63200.0
2013-09-11 14:35:00,46.55,46.57,46.55,46.56,72400.0,42.8532,42.8716,42.8532,42.8624,72400.0
2013-09-11 14:40:00,46.55,46.56,46.51,46.52,69200.0,42.8532,42.8624,42.8164,42.8256,69200.0
2013-09-11 14:45:00,46.51,46.56,46.51,46.56,71200.0,42.8164,42.8624,42.8164,42.8624,71200.0
2013-09-11 14:50:00,46.56,46.57,46.54,46.55,94400.0,42.8624,42.8716,42.844,42.8532,94400.0
2013-09-11 14:55:00,46.55,46.56,46.52,46.54,58000.0,42.8532,42.8624,42.8256,42.844,58000.0
2013-09-11 15:00:00,46.54,46.57,46.53,46.56,90800.0,42.844,42.8716,42.8348,42.8624,90800.0
2013-09-11 15:05:00,46.56,46.58,46.52,46.52,112800.0,42.8624,42.8808,42.8256,42.8256,112800.0
2013-09-11 15:10:00,46.52,46.55,46.49,46.51,104400.0,42.8256,42.8532,42.798,42.8164,104400.0
2013-09-11 15:15:00,46.52,46.53,46.44,46.44,128000.0,42.8256,42.8348,42.752,42.752,128000.0
2013-09-11 15:20:00,46.44,46.49,46.42,46.47,116800.0,42.752,42.798,42.7335,42.7796,116800.0
2013-09-11 15:25:00,46.47,46.49,46.45,46.45,96000.0,42.7796,42.798,42.7612,42.7612,96000.0
2013-09-11 15:30:00,46.45,46.5,46.45,46.47,90000.0,42.7612,42.8072,42.7612,42.7796,90000.0
2013-09-11 15:35:00,46.48,46.5,46.45,46.5,149600.0,42.7888,42.8072,42.7612,42.8072,149600.0
2013-09-11 15:40:00,46.5,46.5,46.46,46.48,109200.0,42.8072,42.8072,42.7704,42.7888,109200.0
2013-09-11 15:45:00,46.48,46.5,46.42,46.43,199600.0,42.7888,42.8072,42.7335,42.7428,199600.0
2013-09-11 15:50:00,46.43,46.45,46.41,46.45,218800.0,42.7428,42.7612,42.7243,42.7612,218800.0
2013-09-11 15:55:00,46.45,46.57,46.45,46.56,479600.0,42.7612,42.8716,42.7612,42.8624,479600.0
2013-09-12 09:30:00,46.61,46.95,46.61,46.7,407200.0,42.9085,43.2215,42.9085,42.9913,407200.0
2013-09-12 09:35:00,46.67,46.69,46.49,46.55,237200.0,42.9637,42.9821,42.798,42.8532,237200.0
2013-09-12 09:40:00,46.55,46.57,46.5,46.52,189600.0,42.8532,42.8716,42.8072,42.8256,189600.0
2013-09-12 09:45:00,46.5,46.55,46.5,46.52,293600.0,42.8072,42.8532,42.8072,42.8256,293600.0
2013-09-12 09:50:00,46.52,46.54,46.5,46.53,182800.0,42.8256,42.844,42.8072,42.8348,182800.0
2013-09-12 09:55:00,46.54,46.54,46.5,46.53,186800.0,42.844,42.844,42.8072,42.8348,186800.0
2013-09-12 10:00:00,46.52,46.65,46.5,46.64,221200.0,42.8256,42.9453,42.8072,42.9361,221200.0
2013-09-12 10:05:00,46.64,46.75,46.63,46.72,107600.0,42.9361,43.0373,42.9269,43.0097,107600.0
2013-09-12 10:10:00,46.72,46.73,46.67,46.71,91200.0,43.0097,43.0189,42.9637,43.0005,91200.0
2013-09-12 10:15:00,46.72,46.87,46.72,46.87,154800.0,43.0097,43.1478,43.0097,43.1478,154800.0
2013-09-12 10:20:00,46.85,46.88,46.8,46.86,211200.0,43.1294,43.157,43.0834,43.1386,211200.0
2013-09-12 10:25:00,46.88,46.88,46.81,46.88,165600.0,43.157,43.157,43.0926,43.157,165600.0
2013-09-12 10:30:00,46.88,46.9,46.82,46.87,107200.0,43.157,43.1754,43.1018,43.1478,107200.0
2013-09-12 10:35:00,46.87,46.9,46.85,46.88,194000.0,43.1478,43.1754,43.1294,43.157,194000.0
2013-09-12 10:40:00,46.88,46.89,46.81,46.84,162400.0,43.157,43.1662,43.0926,43.1202,162400.0
2013-09-12 10:45:00,46.85,46.86,46.77,46.78,125600.0,43.1294,43.1386,43.0558,43.065,125600.0
2013-09-12 10:50:00,46.77,46.8,46.75,46.77,128000.0,43.0558,43.0834,43.0373,43.0558,128000.0
2013-09-12 10:55:00,46.77,46.77,46.7,46.73,171600.0,43.0558,43.0558,42.9913,43.0189,171600.0
2013-09-12 11:00:00,46.73,46.76,46.69,46.74,112000.0,43.0189,43.0465,42.9821,43.0281,112000.0
2013-09-12 11:05:00,46.74,46.77,46.7,46.71,90800.0,43.0281,43.0558,42.9913,43.0005,90800.0
2013-09-12 11:10:00,46.71,46.74,46.69,46.74,87200.0,43.0005,43.0281,42.9821,43.0281,87200.0
2013-09-12 11:15:00,46.73,46.74,46.66,46.69,126000.0,43.0189,43.0281,42.9545,42.9821,126000.0
2013-09-12 11:20:00,46.67,46.74,46.67,46.72,141600.0,42.9637,43.0281,42.9637,43.0097,141600.0
2013-09-12 11:25:00,46.72,46.72,46.69,46.71,68800.0,43.0097,43.0097,42.9821,43.0005,68800.0
2013-09-12 11:30:00,46.72,46.76,46.69,46.7,117200.0,43.0097,43.0465,42.9821,42.9913,117200.0
2013-09-12 11:35:00,46.7,46.72,46.59,46.62,176000.0,42.9913,43.0097,42.89,42.9177,176000.0
2013-09-12 11:40:00,46.62,46.7,46.62,46.68,157600.0,42.9177,42.9913,42.9177,42.9729,157600.0
2013-09-12 11:45:00,46.67,46.69,46.66,46.66,124000.0,42.9637,42.9821,42.9545,42.9545,124000.0
2013-09-12 11:50:00,46.66,46.67,46.56,46.61,310000.0,42.9545,42.9637,42.8624,42.9085,310000.0
2013-09-12 11:55:00,46.62,46.62,46.53,46.53,99600.0,42.9177,42.9177,42.8348,42.8348,99600.0
2013-09-12 12:00:00,46.54,46.57,46.46,46.49,162800.0,42.844,42.8716,42.7704,42.798,162800.0
2013-09-12 12:05:00,46.5,46.54,46.45,46.49,148000.0,42.8072,42.844,42.7612,42.798,148000.0
2013-09-12 12:10:00,46.5,46.51,46.48,46.5,189600.0,42.8072,42.8164,42.7888,42.8072,189600.0
2013-09-12 12:15:00,46.5,46.51,46.49,46.51,184000.0,42.8072,42.8164,42.798,42.8164,184000.0
2013-09-12 12:20:00,46.51,46.52,46.49,46.49,166800.0,42.8164,42.8256,42.798,42.798,166800.0
2013-09-12 12:25:00,46.5,46.52,46.49,46.52,116800.0,42.8072,42.8256,42.798,42.8256,116800.0
2013-09-12 12:30:00,46.52,46.55,46.51,46.53,81600.0,42.8256,42.8532,42.8164,42.8348,81600.0
2013-09-12 12:35:00,46.53,46.59,46.52,46.59,77600.0,42.8348,42.89,42.8256,42.89,77600.0
2013-09-12 12:40:00,46.59,46.65,46.58,46.6,108800.0,42.89,42.9453,42.8808,42.8993,108800.0
2013-09-12 12:45:00,46.59,46.61,46.53,46.54,76400.0,42.89,42.9085,42.8348,42.844,76400.0
2013-09-12 12:50:00,46.52,46.52,46.49,46.5,104400.0,42.8256,42.8256,42.798,42.8072,104400.0
2013-09-12 12:55:00,46.5,46.52,46.49,46.51,83200.0,42.8072,42.8256,42.798,42.8164,83200.0
2013-09-12 13:00:00,46.51,46.52,46.49,46.49,43200.0,42.8164,42.8256,42.798,42.798,43200.0
2013-09-12 13:05:00,46.5,46.51,46.49,46.5,90800.0,42.8072,42.8164,42.798,42.8072,90800.0
2013-09-12 13:10:00,46.5,46.51,46.49,46.51,50400.0,42.8072,42.8164,42.798,42.8164,50400.0
2013-09-12 13:15:00,46.51,46.53,46.51,46.52,77600.0,42.8164,42.8348,42.8164,42.8256,77600.0
2013-09-12 13:20:00,46.52,46.6,46.52,46.59,88800.0,42.8256,42.8993,42.8256,42.89,88800.0
2013-09-12 13:25:00,46.6,46.64,46.6,46.61,86800.0,42.8993,42.9361,42.8993,42.9085,86800.0
2013-09-12 13:30:00,46.61,46.61,46.58,46.58,81200.0,42.9085,42.9085,42.8808,42.8808,81200.0
2013-09-12 13:35:00,46.58,46.63,46.57,46.61,82800.0,42.8808,42.9269,42.8716,42.9085,82800.0
2013-09-12 13:40:00,46.61,46.63,46.59,46.6,133200.0,42.9085,42.9269,42.89,42.8993,133200.0
2013-09-12 13:45:00,46.59,46.6,46.54,46.56,106000.0,42.89,42.8993,42.844,42.8624,106000.0
2013-09-12 13:50:00,46.56,46.56,46.51,46.52,76000.0,42.8624,42.8624,42.8164,42.8256,76000.0
2013-09-12 13:55:00,46.52,46.52,46.49,46.5,94400.0,42.8256,42.8256,42.798,42.8072,94400.0
2013-09-12 14:00:00,46.5,46.51,46.49,46.5,142000.0,42.8072,42.8164,42.798,42.8072,142000.0
2013-09-12 14:05:00,46.49,46.51,46.4,46.44,466800.0,42.798,42.8164,42.7151,42.752,466800.0
2013-09-12 14:10:00,46.44,46.46,46.42,46.42,164800.0,42.752,42.7704,42.7335,42.7335,164800.0
2013-09-12 14:15:00,46.42,46.43,46.33,46.34,232000.0,42.7335,42.7428,42.6507,42.6599,232000.0
2013-09-12 14:20:00,46.35,46.42,46.34,46.42,178000.0,42.6691,42.7335,42.6599,42.7335,178000.0
2013-09-12 14:25:00,46.41,46.44,46.38,46.39,150000.0,42.7243,42.752,42.6967,42.7059,150000.0
2013-09-12 14:30:00,46.39,46.4,46.38,46.38,130800.0,42.7059,42.7151,42.6967,42.6967,130800.0
2013-09-12 14:35:00,46.38,46.38,46.33,46.34,128400.0,42.6967,42.6967,42.6507,42.6599,128400.0
2013-09-12 14:40:00,46.33,46.35,46.3,46.35,124400.0,42.6507,42.6691,42.6231,42.6691,124400.0
2013-09-12 14:45:00,46.35,46.39,46.34,46.39,126000.0,42.6691,42.7059,42.6599,42.7059,126000.0
2013-09-12 14:50:00,46.4,46.43,46.37,46.42,113600.0,42.7151,42.7428,42.6875,42.7335,113600.0
2013-09-12 14:55:00,46.44,46.48,46.43,46.48,57600.0,42.752,42.7888,42.7428,42.7888,57600.0
2013-09-12 15:00:00,46.49,46.5,46.47,46.48,78000.0,42.798,42.8072,42.7796,42.7888,78000.0
2013-09-12 15:05:00,46.48,46.48,46.41,46.42,91600.0,42.7888,42.7888,42.7243,42.7335,91600.0
2013-09-12 15:10:00,46.43,46.46,46.4,46.43,92800.0,42.7428,42.7704,42.7151,42.7428,92800.0
2013-09-12 15:15:00,46.43,46.44,46.36,46.37,107200.0,42.7428,42.752,42.6783,42.6875,107200.0
2013-09-12 15:20:00,46.37,46.37,46.29,46.3,174400.0,42.6875,42.6875,42.6139,42.6231,174400.0
2013-09-12 15:25:00,46.3,46.38,46.29,46.38,164000.0,42.6231,42.6967,42.6139,42.6967,164000.0
2013-09-12 15:30:00,46.38,46.43,46.37,46.43,133600.0,42.6967,42.7428,42.6875,42.7428,133600.0
2013-09-12 15:35:00,46.43,46.45,46.37,46.38,158000.0,42.7428,42.7612,42.6875,42.6967,158000.0
2013-09-12 15:40:00,46.38,46.39,46.32,46.33,152000.0,42.6967,42.7059,42.6415,42.6507,152000.0
2013-09-12 15:45:00,46.33,46.37,46.32,46.37,383200.0,42.6507,42.6875,42.6415,42.6875,383200.0
2013-09-12 15:50:00,46.37,46.41,46.33,46.39,310000.0,42.6875,42.7243,42.6507,42.7059,310000.0
2013-09-12 15:55:00,46.38,46.44,46.32,46.37,828400.0,42.6967,42.752,42.6415,42.6875,828400.0
2013-09-13 09:30:00,46.38,46.6,46.3,46.46,236800.0,42.6967,42.8993,42.6231,42.7704,236800.0
2013-09-13 09:35:00,46.46,46.56,46.45,46.45,243200.0,42.7704,42.8624,42.7612,42.7612,243200.0
2013-09-13 09:40:00,46.48,46.6,46.44,46.58,112800.0,42.7888,42.8993,42.752,42.8808,112800.0
2013-09-13 09:45:00,46.59,46.79,46.54,46.77,375200.0,42.89,43.0742,42.844,43.0558,375200.0
2013-09-13 09:50:00,46.77,46.88,46.73,46.87,280400.0,43.0558,43.157,43.0189,43.1478,280400.0
2013-09-13 09:55:00,46.85,46.99,46.81,46.96,366400.0,43.1294,43.2583,43.0926,43.2307,366400.0
2013-09-13 10:00:00,46.95,46.98,46.88,46.91,410800.0,43.2215,43.2491,43.157,43.1846,410800.0
2013-09-13 10:05:00,46.91,46.93,46.8,46.85,508400.0,43.1846,43.203,43.0834,43.1294,508400.0
2013-09-13 10:10:00,46.85,46.85,46.79,46.81,221200.0,43.1294,43.1294,43.0742,43.0926,221200.0
2013-09-13 10:15:00,46.8,46.87,46.75,46.85,462400.0,43.0834,43.1478,43.0373,43.1294,462400.0
2013-09-13 10:20:00,46.85,46.85,46.82,46.83,430400.0,43.1294,43.1294,43.1018,43.111,430400.0
2013-09-13 10:25:00,46.82,46.88,46.82,46.86,255600.0,43.1018,43.157,43.1018,43.1386,255600.0
2013-09-13 10:30:00,46.86,46.94,46.85,46.88,135200.0,43.1386,43.2123,43.1294,43.157,135200.0
2013-09-13 10:35:00,46.88,46.92,46.84,46.92,191200.0,43.157,43.1938,43.1202,43.1938,191200.0
2013-09-13 10:40:00,46.93,46.99,46.93,46.99,197600.0,43.203,43.2583,43.203,43.2583,197600.0
2013-09-13 10:45:00,46.99,47.0,46.97,46.99,135200.0,43.2583,43.2675,43.2399,43.2583,135200.0
2013-09-13 10:50:00,46.99,47.03,46.99,47.02,206400.0,43.2583,43.2951,43.2583,43.2859,206400.0
2013-09-13 10:55:00,47.01,47.01,46.97,46.99,140800.0,43.2767,43.2767,43.2399,43.2583,140800.0
2013-09-13 11:00:00,46.99,47.01,46.95,46.99,233200.0,43.2583,43.2767,43.2215,43.2583,233200.0
2013-09-13 11:05:00,47.0,47.02,46.97,47.0,294400.0,43.2675,43.2859,43.2399,43.2675,294400.0
2013-09-13 11:10:00,47.0,47.02,46.98,47.0,123600.0,43.2675,43.2859,43.2491,43.2675,123600.0
2013-09-13 11:15:00,46.99,47.01,46.98,46.99,112800.0,43.2583,43.2767,43.2491,43.2583,112800.0
2013-09-13 11:20:00,46.99,47.02,46.98,47.0,210400.0,43.2583,43.2859,43.2491,43.2675,210400.0
2013-09-13 11:25:00,47.0,47.09,46.99,47.07,237600.0,43.2675,43.3503,43.2583,43.3319,237600.0
2013-09-13 11:30:00,47.08,47.1,47.05,47.06,153200.0,43.3411,43.3595,43.3135,43.3227,153200.0
2013-09-13 11:35:00,47.05,47.06,46.99,47.03,96800.0,43.3135,43.3227,43.2583,43.2951,96800.0
2013-09-13 11:40:00,47.03,47.08,47.01,47.06,122000.0,43.2951,43.3411,43.2767,43.3227,122000.0
2013-09-13 11:45:00,47.06,47.07,47.04,47.05,110000.0,43.3227,43.3319,43.3043,43.3135,110000.0
2013-09-13 11:50:00,47.05,47.07,47.02,47.02,199600.0,43.3135,43.3319,43.2859,43.2859,199600.0
2013-09-13 11:55:00,47.02,47.06,47.02,47.05,108400.0,43.2859,43.3227,43.2859,43.3135,108400.0
2013-09-13 12:00:00,47.05,47.08,47.05,47.07,115600.0,43.3135,43.3411,43.3135,43.3319,115600.0
2013-09-13 12:05:00,47.07,47.18,47.07,47.18,392800.0,43.3319,43.4332,43.3319,43.4332,392800.0
2013-09-13 12:10:00,47.18,47.27,47.17,47.24,414000.0,43.4332,43.516,43.424,43.4884,414000.0
2013-09-13 12:15:00,47.23,47.26,47.15,47.18,462400.0,43.4792,43.5068,43.4056,43.4332,462400.0
2013-09-13 12:20:00,47.17,47.19,47.08,47.1,242800.0,43.424,43.4424,43.3411,43.3595,242800.0
2013-09-13 12:25:00,47.1,47.16,47.09,47.13,215200.0,43.3595,43.4148,43.3503,43.3872,215200.0
2013-09-13 12:30:00,47.13,47.14,47.11,47.12,91600.0,43.3872,43.3964,43.3688,43.378,91600.0
2013-09-13 12:35:00,47.12,47.16,47.11,47.16,128400.0,43.378,43.4148,43.3688,43.4148,128400.0
2013-09-13 12:40:00,47.16,47.19,47.15,47.16,131200.0,43.4148,43.4424,43.4056,43.4148,131200.0
2013-09-13 12:45:00,47.15,47.15,47.1,47.12,123600.0,43.4056,43.4056,43.3595,43.378,123600.0
2013-09-13 12:50:00,47.12,47.13,47.1,47.13,134000.0,43.378,43.3872,43.3595,43.3872,134000.0
2013-09-13 12:55:00,47.13,47.16,47.13,47.14,55200.0,43.3872,43.4148,43.3872,43.3964,55200.0
2013-09-13 13:00:00,47.15,47.18,47.14,47.17,62800.0,43.4056,43.4332,43.3964,43.424,62800.0
2013-09-13 13:05:00,47.17,47.18,47.15,47.16,54800.0,43.424,43.4332,43.4056,43.4148,54800.0
2013-09-13 13:10:00,47.15,47.17,47.13,47.13,54800.0,43.4056,43.424,43.3872,43.3872,54800.0
2013-09-13 13:15:00,47.14,47.15,47.13,47.15,75200.0,43.3964,43.4056,43.3872,43.4056,75200.0
2013-09-13 13:20:00,47.15,47.15,47.13,47.14,103200.0,43.4056,43.4056,43.3872,43.3964,103200.0
2013-09-13 13:25:00,47.13,47.14,47.12,47.12,84000.0,43.3872,43.3964,43.378,43.378,84000.0
2013-09-13 13:30:00,47.12,47.13,47.11,47.12,136000.0,43.378,43.3872,43.3688,43.378,136000.0
2013-09-13 13:35:00,47.12,47.13,47.12,47.13,72400.0,43.378,43.3872,43.378,43.3872,72400.0
2013-09-13 13:40:00,47.12,47.14,47.12,47.14,89200.0,43.378,43.3964,43.378,43.3964,89200.0
2013-09-13 13:45:00,47.14,47.15,47.12,47.14,78800.0,43.3964,43.4056,43.378,43.3964,78800.0
2013-09-13 13:50:00,47.14,47.16,47.14,47.14,52000.0,43.3964,43.4148,43.3964,43.3964,52000.0
2013-09-13 13:55:00,47.14,47.16,47.13,47.14,67200.0,43.3964,43.4148,43.3872,43.3964,67200.0
2013-09-13 14:00:00,47.15,47.16,47.13,47.15,92000.0,43.4056,43.4148,43.3872,43.4056,92000.0
2013-09-13 14:05:00,47.14,47.15,47.1,47.13,165200.0,43.3964,43.4056,43.3595,43.3872,165200.0
2013-09-13 14:10:00,47.13,47.15,47.11,47.13,87200.0,43.3872,43.4056,43.3688,43.3872,87200.0
2013-09-13 14:15:00,47.13,47.14,47.12,47.13,107600.0,43.3872,43.3964,43.378,43.3872,107600.0
2013-09-13 14:20:00,47.13,47.14,47.12,47.13,60400.0,43.3872,43.3964,43.378,43.3872,60400.0
2013-09-13 14:25:00,47.13,47.14,47.12,47.13,136800.0,43.3872,43.3964,43.378,43.3872,136800.0
2013-09-13 14:30:00,47.13,47.14,47.12,47.14,106800.0,43.3872,43.3964,43.378,43.3964,106800.0
2013-09-13 14:35:00,47.13,47.16,47.13,47.16,126800.0,43.3872,43.4148,43.3872,43.4148,126800.0
2013-09-13 14:40:00,47.16,47.18,47.15,47.17,97600.0,43.4148,43.4332,43.4056,43.424,97600.0
2013-09-13 14:45:00,47.16,47.2,47.16,47.19,146400.0,43.4148,43.4516,43.4148,43.4424,146400.0
2013-09-13 14:50:00,47.19,47.25,47.19,47.24,250000.0,43.4424,43.4976,43.4424,43.4884,250000.0
2013-09-13 14:55:00,47.25,47.27,47.19,47.19,184800.0,43.4976,43.516,43.4424,43.4424,184800.0
2013-09-13 15:00:00,47.18,47.22,47.18,47.2,144000.0,43.4332,43.47,43.4332,43.4516,144000.0
2013-09-13 15:05:00,47.19,47.19,47.13,47.13,129200.0,43.4424,43.4424,43.3872,43.3872,129200.0
2013-09-13 15:10:00,47.13,47.16,47.13,47.14,167600.0,43.3872,43.4148,43.3872,43.3964,167600.0
2013-09-13 15:15:00,47.15,47.16,47.13,47.13,101600.0,43.4056,43.4148,43.3872,43.3872,101600.0
2013-09-13 15:20:00,47.13,47.17,47.13,47.17,166400.0,43.3872,43.424,43.3872,43.424,166400.0
2013-09-13 15:25:00,47.17,47.24,47.17,47.21,257600.0,43.424,43.4884,43.424,43.4608,257600.0
2013-09-13 15:30:00,47.22,47.22,47.18,47.2,86800.0,43.47,43.47,43.4332,43.4516,86800.0
2013-09-13 15:35:00,47.2,47.22,47.17,47.18,198800.0,43.4516,43.47,43.424,43.4332,198800.0
2013-09-13 15:40:00,47.18,47.24,47.17,47.22,251600.0,43.4332,43.4884,43.424,43.47,251600.0
2013-09-13 15:45:00,47.22,47.23,47.18,47.18,587600.0,43.47,43.4792,43.4332,43.4332,587600.0
2013-09-13 15:50:00,47.19,47.24,47.18,47.24,488400.0,43.4424,43.4884,43.4332,43.4884,488400.0
2013-09-13 15:55:00,47.24,47.33,47.23,47.28,902000.0,43.4884,43.5713,43.4792,43.5253,902000.0
2013-09-16 09:30:00,47.71,47.77,47.63,47.7,468000.0,43.9211,43.9763,43.8475,43.9119,468000.0
2013-09-16 09:35:00,47.67,47.7,47.56,47.62,309600.0,43.8843,43.9119,43.783,43.8382,309600.0
2013-09-16 09:40:00,47.58,47.63,47.51,47.58,252400.0,43.8014,43.8475,43.737,43.8014,252400.0
2013-09-16 09:45:00,47.61,47.75,47.6,47.73,343200.0,43.829,43.9579,43.8198,43.9395,343200.0
2013-09-16 09:50:00,47.73,47.73,47.59,47.63,116800.0,43.9395,43.9395,43.8106,43.8475,116800.0
2013-09-16 09:55:00,47.61,47.66,47.59,47.64,52400.0,43.829,43.8751,43.8106,43.8567,52400.0
2013-09-16 10:00:00,47.65,47.65,47.52,47.6,91600.0,43.8659,43.8659,43.7462,43.8198,91600.0
2013-09-16 10:05:00,47.59,47.65,47.55,47.63,150000.0,43.8106,43.8659,43.7738,43.8475,150000.0
2013-09-16 10:10:00,47.61,47.67,47.61,47.63,77600.0,43.829,43.8843,43.829,43.8475,77600.0
2013-09-16 10:15:00,47.63,47.65,47.55,47.63,158400.0,43.8475,43.8659,43.7738,43.8475,158400.0
2013-09-16 10:20:00,47.63,47.63,47.57,47.59,122400.0,43.8475,43.8475,43.7922,43.8106,122400.0
2013-09-16 10:25:00,47.61,47.64,47.59,47.62,122800.0,43.829,43.8567,43.8106,43.8382,122800.0
2013-09-16 10:30:00,47.61,47.71,47.6,47.63,173200.0,43.829,43.9211,43.8198,43.8475,173200.0
2013-09-16 10:35:00,47.63,47.68,47.6,47.66,96400.0,43.8475,43.8935,43.8198,43.8751,96400.0
2013-09-16 10:40:00,47.65,47.66,47.6,47.65,78000.0,43.8659,43.8751,43.8198,43.8659,78000.0
2013-09-16 10:45:00,47.66,47.67,47.62,47.64,112800.0,43.8751,43.8843,43.8382,43.8567,112800.0
2013-09-16 10:50:00,47.62,47.62,47.56,47.62,86800.0,43.8382,43.8382,43.783,43.8382,86800.0
2013-09-16 10:55:00,47.61,47.62,47.57,47.62,174400.0,43.829,43.8382,43.7922,43.8382,174400.0
2013-09-16 11:00:00,47.61,47.64,47.61,47.62,138800.0,43.829,43.8567,43.829,43.8382,138800.0
2013-09-16 11:05:00,47.62,47.67,47.62,47.67,110800.0,43.8382,43.8843,43.8382,43.8843,110800.0
2013-09-16 11:10:00,47.66,47.66,47.58,47.63,152400.0,43.8751,43.8751,43.8014,43.8475,152400.0
2013-09-16 11:15:00,47.62,47.65,47.6,47.63,223200.0,43.8382,43.8659,43.8198,43.8475,223200.0
2013-09-16 11:20:00,47.63,47.67,47.62,47.64,80000.0,43.8475,43.8843,43.8382,43.8567,80000.0
2013-09-16 11:25:00,47.64,47.65,47.62,47.64,62400.0,43.8567,43.8659,43.8382,43.8567,62400.0
2013-09-16 11:30:00,47.64,47.67,47.63,47.66,62000.0,43.8567,43.8843,43.8475,43.8751,62000.0
2013-09-16 11:35:00,47.67,47.67,47.61,47.64,66000.0,43.8843,43.8843,43.829,43.8567,66000.0
2013-09-16 11:40:00,47.64,47.66,47.6,47.6,65600.0,43.8567,43.8751,43.8198,43.8198,65600.0
2013-09-16 11:45:00,47.6,47.61,47.57,47.58,194000.0,43.8198,43.829,43.7922,43.8014,194000.0
2013-09-16 11:50:00,47.59,47.6,47.55,47.56,77600.0,43.8106,43.8198,43.7738,43.783,77600.0
2013-09-16 11:55:00,47.56,47.56,47.52,47.55,107200.0,43.783,43.783,43.7462,43.7738,107200.0
2013-09-16 12:00:00,47.54,47.55,47.5,47.51,102000.0,43.7646,43.7738,43.7278,43.737,102000.0
2013-09-16 12:05:00,47.51,47.57,47.51,47.54,47600.0,43.737,43.7922,43.737,43.7646,47600.0
2013-09-16 12:10:00,47.54,47.58,47.5,47.51,156000.0,43.7646,43.8014,43.7278,43.737,156000.0
2013-09-16 12:15:00,47.52,47.56,47.51,47.51,100400.0,43.7462,43.783,43.737,43.737,100400.0
2013-09-16 12:20:00,47.52,47.53,47.45,47.47,154800.0,43.7462,43.7554,43.6817,43.7002,154800.0
2013-09-16 12:25:00,47.47,47.47,47.38,47.43,306800.0,43.7002,43.7002,43.6173,43.6633,306800.0
2013-09-16 12:30:00,47.43,47.54,47.41,47.54,223600.0,43.6633,43.7646,43.6449,43.7646,223600.0
2013-09-16 12:35:00,47.55,47.55,47.49,47.49,64400.0,43.7738,43.7738,43.7186,43.7186,64400.0
2013-09-16 12:40:00,47.5,47.52,47.49,47.51,40000.0,43.7278,43.7462,43.7186,43.737,40000.0
2013-09-16 12:45:00,47.51,47.55,47.5,47.54,45200.0,43.737,43.7738,43.7278,43.7646,45200.0
2013-09-16 12:50:00,47.54,47.57,47.53,47.57,39200.0,43.7646,43.7922,43.7554,43.7922,39200.0
2013-09-16 12:55:00,47.57,47.57,47.55,47.56,68000.0,43.7922,43.7922,43.7738,43.783,68000.0
2013-09-16 13:00:00,47.56,47.6,47.56,47.6,88800.0,43.783,43.8198,43.783,43.8198,88800.0
2013-09-16 13:05:00,47.6,47.62,47.6,47.6,65600.0,43.8198,43.8382,43.8198,43.8198,65600.0
2013-09-16 13:10:00,47.61,47.63,47.6,47.63,92800.0,43.829,43.8475,43.8198,43.8475,92800.0
2013-09-16 13:15:00,47.63,47.65,47.63,47.65,67200.0,43.8475,43.8659,43.8475,43.8659,67200.0
2013-09-16 13:20:00,47.64,47.67,47.64,47.66,145200.0,43.8567,43.8843,43.8567,43.8751,145200.0
2013-09-16 13:25:00,47.67,47.67,47.63,47.63,64000.0,43.8843,43.8843,43.8475,43.8475,64000.0
2013-09-16 13:30:00,47.63,47.65,47.61,47.61,40400.0,43.8475,43.8659,43.829,43.829,40400.0
2013-09-16 13:35:00,47.62,47.63,47.55,47.55,88000.0,43.8382,43.8475,43.7738,43.7738,88000.0
2013-09-16 13:40:00,47.55,47.56,47.39,47.43,246000.0,43.7738,43.783,43.6265,43.6633,246000.0
2013-09-16 13:45:00,47.43,47.47,47.4,47.41,121200.0,43.6633,43.7002,43.6357,43.6449,121200.0
2013-09-16 13:50:00,47.41,47.42,47.35,47.39,151600.0,43.6449,43.6541,43.5897,43.6265,151600.0
2013-09-16 13:55:00,47.4,47.46,47.37,47.46,173600.0,43.6357,43.691,43.6081,43.691,173600.0
2013-09-16 14:00:00,47.46,47.48,47.46,47.47,55600.0,43.691,43.7094,43.691,43.7002,55600.0
2013-09-16 14:05:00,47.48,47.49,47.44,47.44,111200.0,43.7094,43.7186,43.6725,43.6725,111200.0
2013-09-16 14:10:00,47.43,47.45,47.38,47.39,98000.0,43.6633,43.6817,43.6173,43.6265,98000.0
2013-09-16 14:15:00,47.38,47.44,47.33,47.38,380400.0,43.6173,43.6725,43.5713,43.6173,380400.0
2013-09-16 14:20:00,47.38,47.39,47.32,47.34,79200.0,43.6173,43.6265,43.5621,43.5805,79200.0
2013-09-16 14:25:00,47.33,47.34,47.27,47.32,91600.0,43.5713,43.5805,43.516,43.5621,91600.0
2013-09-16 14:30:00,47.3,47.33,47.25,47.27,104800.0,43.5437,43.5713,43.4976,43.516,104800.0
2013-09-16 14:35:00,47.27,47.28,47.22,47.26,143200.0,43.516,43.5253,43.47,43.5068,143200.0
2013-09-16 14:40:00,47.26,47.32,47.26,47.31,110400.0,43.5068,43.5621,43.5068,43.5529,110400.0
2013-09-16 14:45:00,47.3,47.36,47.27,47.34,106400.0,43.5437,43.5989,43.516,43.5805,106400.0
2013-09-16 14:50:00,47.34,47.36,47.32,47.33,70400.0,43.5805,43.5989,43.5621,43.5713,70400.0
2013-09-16 14:55:00,47.34,47.34,47.29,47.29,68400.0,43.5805,43.5805,43.5345,43.5345,68400.0
2013-09-16 15:00:00,47.29,47.34,47.28,47.34,66400.0,43.5345,43.5805,43.5253,43.5805,66400.0
2013-09-16 15:05:00,47.35,47.35,47.32,47.34,135200.0,43.5897,43.5897,43.5621,43.5805,135200.0
2013-09-16 15:10:00,47.34,47.35,47.29,47.34,213200.0,43.5805,43.5897,43.5345,43.5805,213200.0
2013-09-16 15:15:00,47.34,47.34,47.31,47.34,90800.0,43.5805,43.5805,43.5529,43.5805,90800.0
2013-09-16 15:20:00,47.35,47.35,47.31,47.32,112000.0,43.5897,43.5897,43.5529,43.5621,112000.0
2013-09-16 15:25:00,47.33,47.33,47.26,47.26,176800.0,43.5713,43.5713,43.5068,43.5068,176800.0
2013-09-16 15:30:00,47.26,47.32,47.26,47.31,158800.0,43.5068,43.5621,43.5068,43.5529,158800.0
2013-09-16 15:35:00,47.31,47.33,47.29,47.33,236400.0,43.5529,43.5713,43.5345,43.5713,236400.0
2013-09-16 15:40:00,47.34,47.37,47.31,47.35,154800.0,43.5805,43.6081,43.5529,43.5897,154800.0
2013-09-16 15:45:00,47.35,47.37,47.33,47.33,231200.0,43.5897,43.6081,43.5713,43.5713,231200.0
2013-09-16 15:50:00,47.33,47.36,47.31,47.34,236400.0,43.5713,43.5989,43.5529,43.5805,236400.0
2013-09-16 15:55:00,47.34,47.37,47.31,47.34,413600.0,43.5805,43.6081,43.5529,43.5805,413600.0
2013-09-17 09:30:00,47.33,47.38,47.28,47.35,260800.0,43.5713,43.6173,43.5253,43.5897,260800.0
2013-09-17 09:35:00,47.35,47.37,47.26,47.3,138400.0,43.5897,43.6081,43.5068,43.5437,138400.0
2013-09-17 09:40:00,47.29,47.31,47.2,47.22,138800.0,43.5345,43.5529,43.4516,43.47,138800.0
2013-09-17 09:45:00,47.23,47.23,47.14,47.18,152400.0,43.4792,43.4792,43.3964,43.4332,152400.0
2013-09-17 09:50:00,47.18,47.25,47.17,47.24,64800.0,43.4332,43.4976,43.424,43.4884,64800.0
2013-09-17 09:55:00,47.23,47.24,47.15,47.17,65600.0,43.4792,43.4884,43.4056,43.424,65600.0
2013-09-17 10:00:00,47.15,47.22,47.15,47.2,91600.0,43.4056,43.47,43.4056,43.4516,91600.0
2013-09-17 10:05:00,47.21,47.38,47.21,47.36,135200.0,43.4608,43.6173,43.4608,43.5989,135200.0
2013-09-17 10:10:00,47.35,47.37,47.27,47.37,58400.0,43.5897,43.6081,43.516,43.6081,58400.0
2013-09-17 10:15:00,47.37,47.41,47.3,47.3,112800.0,43.6081,43.6449,43.5437,43.5437,112800.0
2013-09-17 10:20:00,47.31,47.32,47.26,47.27,64400.0,43.5529,43.5621,43.5068,43.516,64400.0
2013-09-17 10:25:00,47.28,47.33,47.28,47.32,52800.0,43.5253,43.5713,43.5253,43.5621,52800.0
2013-09-17 10:30:00,47.33,47.35,47.29,47.35,48800.0,43.5713,43.5897,43.5345,43.5897,48800.0
2013-09-17 10:35:00,47.35,47.4,47.33,47.37,110800.0,43.5897,43.6357,43.5713,43.6081,110800.0
2013-09-17 10:40:00,47.38,47.44,47.35,47.41,80800.0,43.6173,43.6725,43.5897,43.6449,80800.0
2013-09-17 10:45:00,47.41,47.43,47.38,47.42,76800.0,43.6449,43.6633,43.6173,43.6541,76800.0
2013-09-17 10:50:00,47.43,47.48,47.42,47.46,96800.0,43.6633,43.7094,43.6541,43.691,96800.0
2013-09-17 10:55:00,47.46,47.49,47.44,47.48,70800.0,43.691,43.7186,43.6725,43.7094,70800.0
2013-09-17 11:00:00,47.48,47.48,47.45,47.47,65600.0,43.7094,43.7094,43.6817,43.7002,65600.0
2013-09-17 11:05:00,47.48,47.49,47.48,47.49,54400.0,43.7094,43.7186,43.7094,43.7186,54400.0
2013-09-17 11:10:00,47.48,47.56,47.47,47.53,134800.0,43.7094,43.783,43.7002,43.7554,134800.0
2013-09-17 11:15:00,47.52,47.55,47.48,47.51,67600.0,43.7462,43.7738,43.7094,43.737,67600.0
2013-09-17 11:20:00,47.51,47.51,47.45,47.46,80800.0,43.737,43.737,43.6817,43.691,80800.0
2013-09-17 11:25:00,47.45,47.62,47.42,47.49,430400.0,43.6817,43.8382,43.6541,43.7186,430400.0
2013-09-17 11:30:00,47.53,47.55,47.45,47.45,86400.0,43.7554,43.7738,43.6817,43.6817,86400.0
2013-09-17 11:35:00,47.45,47.49,47.43,47.46,106400.0,43.6817,43.7186,43.6633,43.691,106400.0
2013-09-17 11:40:00,47.47,47.48,47.45,47.47,50000.0,43.7002,43.7094,43.6817,43.7002,50000.0
2013-09-17 11:45:00,47.48,47.49,47.44,47.47,94000.0,43.7094,43.7186,43.6725,43.7002,94000.0
2013-09-17 11:50:00,47.46,47.6,47.46,47.55,108800.0,43.691,43.8198,43.691,43.7738,108800.0
2013-09-17 11:55:00,47.55,47.63,47.52,47.62,175200.0,43.7738,43.8475,43.7462,43.8382,175200.0
2013-09-17 12:00:00,47.62,47.69,47.6,47.65,233200.0,43.8382,43.9027,43.8198,43.8659,233200.0
2013-09-17 12:05:00,47.64,47.66,47.62,47.65,48800.0,43.8567,43.8751,43.8382,43.8659,48800.0
2013-09-17 12:10:00,47.64,47.64,47.58,47.58,65200.0,43.8567,43.8567,43.8014,43.8014,65200.0
2013-09-17 12:15:00,47.59,47.61,47.55,47.61,76000.0,43.8106,43.829,43.7738,43.829,76000.0
2013-09-17 12:20:00,47.61,47.61,47.56,47.6,72000.0,43.829,43.829,43.783,43.8198,72000.0
2013-09-17 12:25:00,47.6,47.61,47.58,47.59,80000.0,43.8198,43.829,43.8014,43.8106,80000.0
2013-09-17 12:30:00,47.59,47.62,47.58,47.6,66800.0,43.8106,43.8382,43.8014,43.8198,66800.0
2013-09-17 12:35:00,47.6,47.62,47.58,47.62,20000.0,43.8198,43.8382,43.8014,43.8382,20000.0
2013-09-17 12:40:00,47.62,47.62,47.6,47.62,97200.0,43.8382,43.8382,43.8198,43.8382,97200.0
2013-09-17 12:45:00,47.62,47.65,47.61,47.63,107600.0,43.8382,43.8659,43.829,43.8475,107600.0
2013-09-17 12:50:00,47.63,47.67,47.62,47.67,45200.0,43.8475,43.8843,43.8382,43.8843,45200.0
2013-09-17 12:55:00,47.67,47.67,47.62,47.64,63200.0,43.8843,43.8843,43.8382,43.8567,63200.0
2013-09-17 13:00:00,47.65,47.67,47.63,47.64,51600.0,43.8659,43.8843,43.8475,43.8567,51600.0
2013-09-17 13:05:00,47.65,47.66,47.62,47.65,48400.0,43.8659,43.8751,43.8382,43.8659,48400.0
2013-09-17 13:10:00,47.63,47.65,47.63,47.65,35200.0,43.8475,43.8659,43.8475,43.8659,35200.0
2013-09-17 13:15:00,47.65,47.7,47.65,47.69,53200.0,43.8659,43.9119,43.8659,43.9027,53200.0
2013-09-17 13:20:00,47.69,47.74,47.69,47.74,90800.0,43.9027,43.9487,43.9027,43.9487,90800.0
2013-09-17 13:25:00,47.74,47.8,47.74,47.79,151200.0,43.9487,44.004,43.9487,43.9947,151200.0
2013-09-17 13:30:00,47.8,47.81,47.79,47.8,85600.0,44.004,44.0132,43.9947,44.004,85600.0
2013-09-17 13:35:00,47.8,47.8,47.7,47.72,114800.0,44.004,44.004,43.9119,43.9303,114800.0
2013-09-17 13:40:00,47.72,47.81,47.72,47.81,144800.0,43.9303,44.0132,43.9303,44.0132,144800.0
2013-09-17 13:45:00,47.82,47.86,47.81,47.83,126000.0,44.0224,44.0592,44.0132,44.0316,126000.0
2013-09-17 13:50:00,47.84,47.85,47.8,47.8,62800.0,44.0408,44.05,44.004,44.004,62800.0
2013-09-17 13:55:00,47.8,47.85,47.79,47.81,90800.0,44.004,44.05,43.9947,44.0132,90800.0
2013-09-17 14:00:00,47.81,47.86,47.81,47.85,84000.0,44.0132,44.0592,44.0132,44.05,84000.0
2013-09-17 14:05:00,47.84,47.85,47.79,47.82,101200.0,44.0408,44.05,43.9947,44.0224,101200.0
2013-09-17 14:10:00,47.82,47.85,47.82,47.85,83200.0,44.0224,44.05,44.0224,44.05,83200.0
2013-09-17 14:15:00,47.85,47.88,47.85,47.87,92400.0,44.05,44.0776,44.05,44.0684,92400.0
2013-09-17 14:20:00,47.87,47.89,47.84,47.89,161600.0,44.0684,44.0868,44.0408,44.0868,161600.0
2013-09-17 14:25:00,47.89,47.91,47.85,47.86,145200.0,44.0868,44.1052,44.05,44.0592,145200.0
2013-09-17 14:30:00,47.86,47.91,47.86,47.88,151600.0,44.0592,44.1052,44.0592,44.0776,151600.0
2013-09-17 14:35:00,47.88,47.92,47.88,47.89,147200.0,44.0776,44.1144,44.0776,44.0868,147200.0
2013-09-17 14:40:00,47.89,47.92,47.88,47.9,138400.0,44.0868,44.1144,44.0776,44.096,138400.0
2013-09-17 14:45:00,47.9,47.93,47.88,47.88,156400.0,44.096,44.1236,44.0776,44.0776,156400.0
2013-09-17 14:50:00,47.88,47.88,47.85,47.88,142800.0,44.0776,44.0776,44.05,44.0776,142800.0
2013-09-17 14:55:00,47.88,47.88,47.86,47.87,148800.0,44.0776,44.0776,44.0592,44.0684,148800.0
2013-09-17 15:00:00,47.87,47.91,47.86,47.89,160800.0,44.0684,44.1052,44.0592,44.0868,160800.0
2013-09-17 15:05:00,47.89,47.89,47.84,47.86,143200.0,44.0868,44.0868,44.0408,44.0592,143200.0
2013-09-17 15:10:00,47.86,47.88,47.85,47.87,126000.0,44.0592,44.0776,44.05,44.0684,126000.0
2013-09-17 15:15:00,47.87,47.88,47.83,47.86,164000.0,44.0684,44.0776,44.0316,44.0592,164000.0
2013-09-17 15:20:00,47.86,47.93,47.85,47.92,198000.0,44.0592,44.1236,44.05,44.1144,198000.0
2013-09-17 15:25:00,47.92,47.93,47.89,47.93,212800.0,44.1144,44.1236,44.0868,44.1236,212800.0
2013-09-17 15:30:00,47.93,47.98,47.92,47.96,163200.0,44.1236,44.1697,44.1144,44.1512,163200.0
2013-09-17 15:35:00,47.96,47.98,47.95,47.97,165200.0,44.1512,44.1697,44.142,44.1605,165200.0
2013-09-17 15:40:00,47.97,47.97,47.89,47.9,236400.0,44.1605,44.1605,44.0868,44.096,236400.0
2013-09-17 15:45:00,47.9,47.94,47.88,47.93,219600.0,44.096,44.1328,44.0776,44.1236,219600.0
2013-09-17 15:50:00,47.93,47.93,47.9,47.92,344800.0,44.1236,44.1236,44.096,44.1144,344800.0
2013-09-17 15:55:00,47.92,47.92,47.87,47.9,546400.0,44.1144,44.1144,44.0684,44.096,546400.0
2013-09-18 09:30:00,47.6,47.85,47.54,47.85,322800.0,43.8198,44.05,43.7646,44.05,322800.0
2013-09-18 09:35:00,47.85,47.95,47.83,47.94,133600.0,44.05,44.142,44.0316,44.1328,133600.0
2013-09-18 09:40:00,47.94,47.99,47.84,47.85,131200.0,44.1328,44.1789,44.0408,44.05,131200.0
2013-09-18 09:45:00,47.85,47.91,47.81,47.88,146800.0,44.05,44.1052,44.0132,44.0776,146800.0
2013-09-18 09:50:00,47.87,47.89,47.81,47.83,94000.0,44.0684,44.0868,44.0132,44.0316,94000.0
2013-09-18 09:55:00,47.82,47.87,47.79,47.81,78000.0,44.0224,44.0684,43.9947,44.0132,78000.0
2013-09-18 10:00:00,47.81,47.87,47.8,47.85,60800.0,44.0132,44.0684,44.004,44.05,60800.0
2013-09-18 10:05:00,47.84,47.92,47.84,47.88,156400.0,44.0408,44.1144,44.0408,44.0776,156400.0
2013-09-18 10:10:00,47.88,47.9,47.87,47.9,72400.0,44.0776,44.096,44.0684,44.096,72400.0
2013-09-18 10:15:00,47.9,47.93,47.84,47.85,174400.0,44.096,44.1236,44.0408,44.05,174400.0
2013-09-18 10:20:00,47.85,47.88,47.8,47.81,178800.0,44.05,44.0776,44.004,44.0132,178800.0
2013-09-18 10:25:00,47.81,47.86,47.81,47.85,180400.0,44.0132,44.0592,44.0132,44.05,180400.0
2013-09-18 10:30:00,47.85,47.85,47.76,47.78,74800.0,44.05,44.05,43.9671,43.9855,74800.0
2013-09-18 10:35:00,47.77,47.8,47.75,47.76,115200.0,43.9763,44.004,43.9579,43.9671,115200.0
2013-09-18 10:40:00,47.77,47.78,47.71,47.78,154400.0,43.9763,43.9855,43.9211,43.9855,154400.0
2013-09-18 10:45:00,47.78,47.8,47.74,47.76,58000.0,43.9855,44.004,43.9487,43.9671,58000.0
2013-09-18 10:50:00,47.77,47.79,47.74,47.79,96800.0,43.9763,43.9947,43.9487,43.9947,96800.0
2013-09-18 10:55:00,47.79,47.8,47.76,47.78,269600.0,43.9947,44.004,43.9671,43.9855,269600.0
2013-09-18 11:00:00,47.78,47.79,47.75,47.78,157600.0,43.9855,43.9947,43.9579,43.9855,157600.0
2013-09-18 11:05:00,47.78,47.85,47.77,47.82,70400.0,43.9855,44.05,43.9763,44.0224,70400.0
2013-09-18 11:10:00,47.81,47.84,47.78,47.78,81200.0,44.0132,44.0408,43.9855,43.9855,81200.0
2013-09-18 11:15:00,47.78,47.79,47.69,47.7,83200.0,43.9855,43.9947,43.9027,43.9119,83200.0
2013-09-18 11:20:00,47.69,47.74,47.67,47.73,79200.0,43.9027,43.9487,43.8843,43.9395,79200.0
2013-09-18 11:25:00,47.73,47.73,47.68,47.7,68400.0,43.9395,43.9395,43.8935,43.9119,68400.0
2013-09-18 11:30:00,47.69,47.71,47.68,47.68,78800.0,43.9027,43.9211,43.8935,43.8935,78800.0
2013-09-18 11:35:00,47.69,47.71,47.68,47.69,92400.0,43.9027,43.9211,43.8935,43.9027,92400.0
2013-09-18 11:40:00,47.69,47.7,47.68,47.69,64000.0,43.9027,43.9119,43.8935,43.9027,64000.0
2013-09-18 11:45:00,47.69,47.72,47.65,47.65,65200.0,43.9027,43.9303,43.8659,43.8659,65200.0
2013-09-18 11:50:00,47.66,47.7,47.65,47.69,89600.0,43.8751,43.9119,43.8659,43.9027,89600.0
2013-09-18 11:55:00,47.7,47.77,47.7,47.74,68000.0,43.9119,43.9763,43.9119,43.9487,68000.0
2013-09-18 12:00:00,47.74,47.77,47.7,47.71,49200.0,43.9487,43.9763,43.9119,43.9211,49200.0
2013-09-18 12:05:00,47.71,47.74,47.7,47.71,30800.0,43.9211,43.9487,43.9119,43.9211,30800.0
2013-09-18 12:10:00,47.71,47.72,47.7,47.71,33200.0,43.9211,43.9303,43.9119,43.9211,33200.0
2013-09-18 12:15:00,47.72,47.74,47.69,47.73,60400.0,43.9303,43.9487,43.9027,43.9395,60400.0
2013-09-18 12:20:00,47.72,47.77,47.72,47.77,41200.0,43.9303,43.9763,43.9303,43.9763,41200.0
2013-09-18 12:25:00,47.78,47.78,47.72,47.73,46800.0,43.9855,43.9855,43.9303,43.9395,46800.0
2013-09-18 12:30:00,47.73,47.79,47.72,47.78,30400.0,43.9395,43.9947,43.9303,43.9855,30400.0
2013-09-18 12:35:00,47.78,47.79,47.74,47.76,29600.0,43.9855,43.9947,43.9487,43.9671,29600.0
2013-09-18 12:40:00,47.77,47.84,47.76,47.84,44000.0,43.9763,44.0408,43.9671,44.0408,44000.0
2013-09-18 12:45:00,47.83,47.85,47.8,47.82,52000.0,44.0316,44.05,44.004,44.0224,52000.0
2013-09-18 12:50:00,47.81,47.82,47.8,47.8,42000.0,44.0132,44.0224,44.004,44.004,42000.0
2013-09-18 12:55:00,47.79,47.8,47.76,47.77,65600.0,43.9947,44.004,43.9671,43.9763,65600.0
2013-09-18 13:00:00,47.78,47.81,47.76,47.8,55600.0,43.9855,44.0132,43.9671,44.004,55600.0
2013-09-18 13:05:00,47.8,47.8,47.77,47.78,45200.0,44.004,44.004,43.9763,43.9855,45200.0
2013-09-18 13:10:00,47.78,47.8,47.78,47.79,63200.0,43.9855,44.004,43.9855,43.9947,63200.0
2013-09-18 13:15:00,47.79,47.81,47.76,47.78,103600.0,43.9947,44.0132,43.9671,43.9855,103600.0
2013-09-18 13:20:00,47.78,47.84,47.75,47.83,57600.0,43.9855,44.0408,43.9579,44.0316,57600.0
2013-09-18 13:25:00,47.84,47.88,47.83,47.86,56000.0,44.0408,44.0776,44.0316,44.0592,56000.0
2013-09-18 13:30:00,47.87,47.89,47.81,47.81,55200.0,44.0684,44.0868,44.0132,44.0132,55200.0
2013-09-18 13:35:00,47.81,47.83,47.73,47.75,90000.0,44.0132,44.0316,43.9395,43.9579,90000.0
2013-09-18 13:40:00,47.74,47.78,47.73,47.77,45600.0,43.9487,43.9855,43.9395,43.9763,45600.0
2013-09-18 13:45:00,47.77,47.85,47.77,47.85,89600.0,43.9763,44.05,43.9763,44.05,89600.0
2013-09-18 13:50:00,47.85,47.86,47.77,47.8,59200.0,44.05,44.0592,43.9763,44.004,59200.0
2013-09-18 13:55:00,47.79,47.8,47.73,47.73,176400.0,43.9947,44.004,43.9395,43.9395,176400.0
2013-09-18 14:00:00,47.75,48.09,47.75,48.02,414000.0,43.9579,44.2709,43.9579,44.2065,414000.0
2013-09-18 14:05:00,48.04,48.13,47.96,48.13,273600.0,44.2249,44.3077,44.1512,44.3077,273600.0
2013-09-18 14:10:00,48.13,48.21,48.09,48.09,206400.0,44.3077,44.3814,44.2709,44.2709,206400.0
2013-09-18 14:15:00,48.09,48.15,48.04,48.05,151200.0,44.2709,44.3262,44.2249,44.2341,151200.0
2013-09-18 14:20:00,48.06,48.16,48.06,48.15,178000.0,44.2433,44.3354,44.2433,44.3262,178000.0
2013-09-18 14:25:00,48.15,48.16,48.08,48.08,116400.0,44.3262,44.3354,44.2617,44.2617,116400.0
2013-09-18 14:30:00,48.08,48.16,48.04,48.09,184000.0,44.2617,44.3354,44.2249,44.2709,184000.0
2013-09-18 14:35:00,48.1,48.15,48.1,48.15,72400.0,44.2801,44.3262,44.2801,44.3262,72400.0
2013-09-18 14:40:00,48.16,48.21,48.13,48.17,134400.0,44.3354,44.3814,44.3077,44.3446,134400.0
2013-09-18 14:45:00,48.18,48.24,48.17,48.22,159600.0,44.3538,44.409,44.3446,44.3906,159600.0
2013-09-18 14:50:00,48.22,48.24,48.21,48.23,118000.0,44.3906,44.409,44.3814,44.3998,118000.0
2013-09-18 14:55:00,48.23,48.25,48.19,48.24,157200.0,44.3998,44.4182,44.363,44.409,157200.0
2013-09-18 15:00:00,48.25,48.34,48.23,48.33,341200.0,44.4182,44.5011,44.3998,44.4919,341200.0
2013-09-18 15:05:00,48.33,48.37,48.31,48.36,173200.0,44.4919,44.5287,44.4735,44.5195,173200.0
2013-09-18 15:10:00,48.36,48.37,48.3,48.32,128400.0,44.5195,44.5287,44.4642,44.4827,128400.0
2013-09-18 15:15:00,48.32,48.36,48.32,48.34,128400.0,44.4827,44.5195,44.4827,44.5011,128400.0
2013-09-18 15:20:00,48.33,48.35,48.3,48.33,92400.0,44.4919,44.5103,44.4642,44.4919,92400.0
2013-09-18 15:25:00,48.33,48.33,48.27,48.31,132000.0,44.4919,44.4919,44.4366,44.4735,132000.0
2013-09-18 15:30:00,48.31,48.34,48.27,48.31,154800.0,44.4735,44.5011,44.4366,44.4735,154800.0
2013-09-18 15:35:00,48.28,48.38,48.27,48.37,192400.0,44.4458,44.5379,44.4366,44.5287,192400.0
2013-09-18 15:40:00,48.38,48.5,48.32,48.35,178800.0,44.5379,44.6484,44.4827,44.5103,178800.0
2013-09-18 15:45:00,48.35,48.43,48.32,48.4,190800.0,44.5103,44.5839,44.4827,44.5563,190800.0
2013-09-18 15:50:00,48.4,48.41,48.34,48.34,207200.0,44.5563,44.5655,44.5011,44.5011,207200.0
2013-09-18 15:55:00,48.35,48.41,48.34,48.4,352400.0,44.5103,44.5655,44.5011,44.5563,352400.0
2013-09-19 09:30:00,48.65,49.5,48.63,49.16,1365600.0,44.7865,45.5689,44.768,45.2559,1365600.0
2013-09-19 09:35:00,49.16,49.25,49.12,49.21,465600.0,45.2559,45.3388,45.2191,45.302,465600.0
2013-09-19 09:40:00,49.19,49.19,48.81,48.87,334800.0,45.2836,45.2836,44.9337,44.989,334800.0
2013-09-19 09:45:00,48.91,48.98,48.8,48.91,336000.0,45.0258,45.0902,44.9245,45.0258,336000.0
2013-09-19 09:50:00,48.91,49.02,48.85,48.93,252000.0,45.0258,45.1271,44.9706,45.0442,252000.0
2013-09-19 09:55:00,48.92,48.98,48.84,48.98,214000.0,45.035,45.0902,44.9614,45.0902,214000.0
2013-09-19 10:00:00,48.95,48.98,48.9,48.92,265600.0,45.0626,45.0902,45.0166,45.035,265600.0
2013-09-19 10:05:00,48.92,48.95,48.85,48.89,240800.0,45.035,45.0626,44.9706,45.0074,240800.0
2013-09-19 10:10:00,48.9,49.01,48.89,48.95,382000.0,45.0166,45.1179,45.0074,45.0626,382000.0
2013-09-19 10:15:00,48.95,48.96,48.8,48.8,196000.0,45.0626,45.0718,44.9245,44.9245,196000.0
2013-09-19 10:20:00,48.8,48.9,48.8,48.86,284000.0,44.9245,45.0166,44.9245,44.9798,284000.0
2013-09-19 10:25:00,48.87,48.89,48.78,48.78,167200.0,44.989,45.0074,44.9061,44.9061,167200.0
2013-09-19 10:30:00,48.78,48.8,48.69,48.7,190400.0,44.9061,44.9245,44.8233,44.8325,190400.0
2013-09-19 10:35:00,48.7,48.79,48.68,48.72,366400.0,44.8325,44.9153,44.8141,44.8509,366400.0
2013-09-19 10:40:00,48.72,48.82,48.72,48.74,134000.0,44.8509,44.943,44.8509,44.8693,134000.0
2013-09-19 10:45:00,48.75,48.77,48.73,48.74,78000.0,44.8785,44.8969,44.8601,44.8693,78000.0
2013-09-19 10:50:00,48.75,48.8,48.72,48.8,77200.0,44.8785,44.9245,44.8509,44.9245,77200.0
2013-09-19 10:55:00,48.79,48.83,48.77,48.78,79200.0,44.9153,44.9522,44.8969,44.9061,79200.0
2013-09-19 11:00:00,48.77,48.82,48.76,48.8,99600.0,44.8969,44.943,44.8877,44.9245,99600.0
2013-09-19 11:05:00,48.8,48.87,48.77,48.81,353600.0,44.9245,44.989,44.8969,44.9337,353600.0
2013-09-19 11:10:00,48.8,48.86,48.79,48.79,116400.0,44.9245,44.9798,44.9153,44.9153,116400.0
2013-09-19 11:15:00,48.81,48.83,48.74,48.81,338400.0,44.9337,44.9522,44.8693,44.9337,338400.0
2013-09-19 11:20:00,48.83,48.83,48.76,48.76,70400.0,44.9522,44.9522,44.8877,44.8877,70400.0
2013-09-19 11:25:00,48.77,48.77,48.69,48.7,143600.0,44.8969,44.8969,44.8233,44.8325,143600.0
2013-09-19 11:30:00,48.71,48.74,48.67,48.69,120400.0,44.8417,44.8693,44.8049,44.8233,120400.0
2013-09-19 11:35:00,48.7,48.72,48.68,48.72,94400.0,44.8325,44.8509,44.8141,44.8509,94400.0
2013-09-19 11:40:00,48.72,48.73,48.67,48.67,81200.0,44.8509,44.8601,44.8049,44.8049,81200.0
2013-09-19 11:45:00,48.68,48.7,48.63,48.64,90400.0,44.8141,44.8325,44.768,44.7772,90400.0
2013-09-19 11:50:00,48.65,48.65,48.55,48.57,96000.0,44.7865,44.7865,44.6944,44.7128,96000.0
2013-09-19 11:55:00,48.57,48.62,48.52,48.62,110800.0,44.7128,44.7588,44.6668,44.7588,110800.0
2013-09-19 12:00:00,48.62,48.65,48.59,48.63,105600.0,44.7588,44.7865,44.7312,44.768,105600.0
2013-09-19 12:05:00,48.63,48.64,48.6,48.63,83600.0,44.768,44.7772,44.7404,44.768,83600.0
2013-09-19 12:10:00,48.63,48.66,48.62,48.66,82400.0,44.768,44.7957,44.7588,44.7957,82400.0
2013-09-19 12:15:00,48.66,48.69,48.65,48.66,75600.0,44.7957,44.8233,44.7865,44.7957,75600.0
2013-09-19 12:20:00,48.66,48.67,48.6,48.61,89600.0,44.7957,44.8049,44.7404,44.7496,89600.0
2013-09-19 12:25:00,48.6,48.61,48.57,48.57,70000.0,44.7404,44.7496,44.7128,44.7128,70000.0
2013-09-19 12:30:00,48.57,48.61,48.57,48.61,56400.0,44.7128,44.7496,44.7128,44.7496,56400.0
2013-09-19 12:35:00,48.62,48.68,48.61,48.68,109200.0,44.7588,44.8141,44.7496,44.8141,109200.0
2013-09-19 12:40:00,48.68,48.71,48.68,48.71,58400.0,44.8141,44.8417,44.8141,44.8417,58400.0
2013-09-19 12:45:00,48.71,48.71,48.65,48.65,66400.0,44.8417,44.8417,44.7865,44.7865,66400.0
2013-09-19 12:50:00,48.66,48.68,48.64,48.65,86000.0,44.7957,44.8141,44.7772,44.7865,86000.0
2013-09-19 12:55:00,48.65,48.68,48.65,48.65,98000.0,44.7865,44.8141,44.7865,44.7865,98000.0
2013-09-19 13:00:00,48.66,48.67,48.59,48.6,85200.0,44.7957,44.8049,44.7312,44.7404,85200.0
2013-09-19 13:05:00,48.6,48.63,48.52,48.54,53600.0,44.7404,44.768,44.6668,44.6852,53600.0
2013-09-19 13:10:00,48.54,48.6,48.54,48.6,116800.0,44.6852,44.7404,44.6852,44.7404,116800.0
2013-09-19 13:15:00,48.6,48.63,48.6,48.6,158800.0,44.7404,44.768,44.7404,44.7404,158800.0
2013-09-19 13:20:00,48.61,48.64,48.58,48.63,88400.0,44.7496,44.7772,44.722,44.768,88400.0
2013-09-19 13:25:00,48.63,48.66,48.6,48.61,53600.0,44.768,44.7957,44.7404,44.7496,53600.0
2013-09-19 13:30:00,48.6,48.62,48.58,48.58,37200.0,44.7404,44.7588,44.722,44.722,37200.0
2013-09-19 13:35:00,48.59,48.63,48.55,48.62,74800.0,44.7312,44.768,44.6944,44.7588,74800.0
2013-09-19 13:40:00,48.63,48.66,48.61,48.62,86000.0,44.768,44.7957,44.7496,44.7588,86000.0
2013-09-19 13:45:00,48.61,48.63,48.6,48.6,80000.0,44.7496,44.768,44.7404,44.7404,80000.0
2013-09-19 13:50:00,48.61,48.62,48.58,48.59,60800.0,44.7496,44.7588,44.722,44.7312,60800.0
2013-09-19 13:55:00,48.59,48.6,48.52,48.53,103600.0,44.7312,44.7404,44.6668,44.676,103600.0
2013-09-19 14:00:00,48.53,48.56,48.52,48.53,69200.0,44.676,44.7036,44.6668,44.676,69200.0
2013-09-19 14:05:00,48.52,48.54,48.5,48.52,75600.0,44.6668,44.6852,44.6484,44.6668,75600.0
2013-09-19 14:10:00,48.53,48.6,48.53,48.59,62800.0,44.676,44.7404,44.676,44.7312,62800.0
2013-09-19 14:15:00,48.59,48.66,48.58,48.64,113200.0,44.7312,44.7957,44.722,44.7772,113200.0
2013-09-19 14:20:00,48.65,48.65,48.58,48.59,86400.0,44.7865,44.7865,44.722,44.7312,86400.0
2013-09-19 14:25:00,48.59,48.62,48.58,48.61,78000.0,44.7312,44.7588,44.722,44.7496,78000.0
2013-09-19 14:30:00,48.61,48.65,48.6,48.65,70400.0,44.7496,44.7865,44.7404,44.7865,70400.0
2013-09-19 14:35:00,48.65,48.67,48.62,48.67,62400.0,44.7865,44.8049,44.7588,44.8049,62400.0
2013-09-19 14:40:00,48.68,48.7,48.66,48.7,76800.0,44.8141,44.8325,44.7957,44.8325,76800.0
2013-09-19 14:45:00,48.69,48.71,48.67,48.7,71600.0,44.8233,44.8417,44.8049,44.8325,71600.0
2013-09-19 14:50:00,48.69,48.7,48.67,48.7,45600.0,44.8233,44.8325,44.8049,44.8325,45600.0
2013-09-19 14:55:00,48.7,48.73,48.69,48.72,112400.0,44.8325,44.8601,44.8233,44.8509,112400.0
2013-09-19 15:00:00,48.72,48.74,48.7,48.73,97200.0,44.8509,44.8693,44.8325,44.8601,97200.0
2013-09-19 15:05:00,48.73,48.77,48.72,48.76,126000.0,44.8601,44.8969,44.8509,44.8877,126000.0
2013-09-19 15:10:00,48.76,48.77,48.69,48.73,122800.0,44.8877,44.8969,44.8233,44.8601,122800.0
2013-09-19 15:15:00,48.73,48.74,48.7,48.7,127200.0,44.8601,44.8693,44.8325,44.8325,127200.0
2013-09-19 15:20:00,48.71,48.76,48.7,48.73,125200.0,44.8417,44.8877,44.8325,44.8601,125200.0
2013-09-19 15:25:00,48.72,48.74,48.7,48.73,96800.0,44.8509,44.8693,44.8325,44.8601,96800.0
2013-09-19 15:30:00,48.74,48.76,48.72,48.74,118800.0,44.8693,44.8877,44.8509,44.8693,118800.0
2013-09-19 15:35:00,48.74,48.74,48.67,48.67,172000.0,44.8693,44.8693,44.8049,44.8049,172000.0
2013-09-19 15:40:00,48.68,48.71,48.67,48.71,200800.0,44.8141,44.8417,44.8049,44.8417,200800.0
2013-09-19 15:45:00,48.7,48.73,48.66,48.69,280400.0,44.8325,44.8601,44.7957,44.8233,280400.0
2013-09-19 15:50:00,48.69,48.72,48.67,48.67,286400.0,44.8233,44.8509,44.8049,44.8049,286400.0
2013-09-19 15:55:00,48.68,48.69,48.63,48.63,562800.0,44.8141,44.8233,44.768,44.768,562800.0
2013-09-20 09:30:00,48.83,48.83,48.56,48.58,2088800.0,44.9522,44.9522,44.7036,44.722,2088800.0
2013-09-20 09:35:00,48.58,48.68,48.47,48.63,242400.0,44.722,44.8141,44.6207,44.768,242400.0
2013-09-20 09:40:00,48.62,48.74,48.55,48.73,179200.0,44.7588,44.8693,44.6944,44.8601,179200.0
2013-09-20 09:45:00,48.73,48.73,48.49,48.68,212800.0,44.8601,44.8601,44.6392,44.8141,212800.0
2013-09-20 09:50:00,48.68,48.81,48.68,48.69,148000.0,44.8141,44.9337,44.8141,44.8233,148000.0
2013-09-20 09:55:00,48.69,48.74,48.64,48.74,93200.0,44.8233,44.8693,44.7772,44.8693,93200.0
2013-09-20 10:00:00,48.71,48.74,48.66,48.66,162400.0,44.8417,44.8693,44.7957,44.7957,162400.0
2013-09-20 10:05:00,48.68,48.74,48.66,48.72,237200.0,44.8141,44.8693,44.7957,44.8509,237200.0
2013-09-20 10:10:00,48.72,48.83,48.72,48.83,195600.0,44.8509,44.9522,44.8509,44.9522,195600.0
2013-09-20 10:15:00,48.83,48.91,48.82,48.83,210400.0,44.9522,45.0258,44.943,44.9522,210400.0
2013-09-20 10:20:00,48.83,48.98,48.83,48.98,208400.0,44.9522,45.0902,44.9522,45.0902,208400.0
2013-09-20 10:25:00,48.97,49.01,48.95,48.99,237600.0,45.081,45.1179,45.0626,45.0995,237600.0
2013-09-20 10:30:00,48.98,49.05,48.95,49.04,208800.0,45.0902,45.1547,45.0626,45.1455,208800.0
2013-09-20 10:35:00,49.02,49.07,49.0,49.01,132400.0,45.1271,45.1731,45.1087,45.1179,132400.0
2013-09-20 10:40:00,49.02,49.08,48.99,48.99,147200.0,45.1271,45.1823,45.0995,45.0995,147200.0
2013-09-20 10:45:00,48.99,49.05,48.88,49.04,162800.0,45.0995,45.1547,44.9982,45.1455,162800.0
2013-09-20 10:50:00,49.02,49.07,48.99,49.07,206400.0,45.1271,45.1731,45.0995,45.1731,206400.0
2013-09-20 10:55:00,49.08,49.13,49.07,49.08,182400.0,45.1823,45.2283,45.1731,45.1823,182400.0
2013-09-20 11:00:00,49.07,49.1,49.01,49.02,120800.0,45.1731,45.2007,45.1179,45.1271,120800.0
2013-09-20 11:05:00,49.02,49.05,48.89,48.9,161200.0,45.1271,45.1547,45.0074,45.0166,161200.0
2013-09-20 11:10:00,48.91,48.95,48.87,48.95,152800.0,45.0258,45.0626,44.989,45.0626,152800.0
2013-09-20 11:15:00,48.96,49.0,48.92,48.99,101600.0,45.0718,45.1087,45.035,45.0995,101600.0
2013-09-20 11:20:00,48.98,48.98,48.88,48.89,120400.0,45.0902,45.0902,44.9982,45.0074,120400.0
2013-09-20 11:25:00,48.91,48.91,48.87,48.9,106400.0,45.0258,45.0258,44.989,45.0166,106400.0
2013-09-20 11:30:00,48.91,48.96,48.89,48.9,114400.0,45.0258,45.0718,45.0074,45.0166,114400.0
2013-09-20 11:35:00,48.9,48.92,48.86,48.92,78400.0,45.0166,45.035,44.9798,45.035,78400.0
2013-09-20 11:40:00,48.9,48.92,48.79,48.81,129200.0,45.0166,45.035,44.9153,44.9337,129200.0
2013-09-20 11:45:00,48.8,48.82,48.79,48.8,76000.0,44.9245,44.943,44.9153,44.9245,76000.0
2013-09-20 11:50:00,48.79,48.81,48.69,48.74,153600.0,44.9153,44.9337,44.8233,44.8693,153600.0
2013-09-20 11:55:00,48.74,48.75,48.63,48.65,71200.0,44.8693,44.8785,44.768,44.7865,71200.0
2013-09-20 12:00:00,48.64,48.76,48.64,48.76,63600.0,44.7772,44.8877,44.7772,44.8877,63600.0
2013-09-20 12:05:00,48.76,48.84,48.75,48.84,75600.0,44.8877,44.9614,44.8785,44.9614,75600.0
2013-09-20 12:10:00,48.84,48.84,48.8,48.8,66000.0,44.9614,44.9614,44.9245,44.9245,66000.0
2013-09-20 12:15:00,48.8,48.8,48.68,48.69,112000.0,44.9245,44.9245,44.8141,44.8233,112000.0
2013-09-20 12:20:00,48.7,48.73,48.63,48.63,52000.0,44.8325,44.8601,44.768,44.768,52000.0
2013-09-20 12:25:00,48.62,48.69,48.61,48.67,49200.0,44.7588,44.8233,44.7496,44.8049,49200.0
2013-09-20 12:30:00,48.67,48.68,48.63,48.64,47600.0,44.8049,44.8141,44.768,44.7772,47600.0
2013-09-20 12:35:00,48.65,48.71,48.63,48.68,40400.0,44.7865,44.8417,44.768,44.8141,40400.0
2013-09-20 12:40:00,48.7,48.73,48.69,48.72,57600.0,44.8325,44.8601,44.8233,44.8509,57600.0
2013-09-20 12:45:00,48.72,48.79,48.72,48.78,38800.0,44.8509,44.9153,44.8509,44.9061,38800.0
2013-09-20 12:50:00,48.78,48.83,48.77,48.79,111200.0,44.9061,44.9522,44.8969,44.9153,111200.0
2013-09-20 12:55:00,48.78,48.81,48.76,48.81,64400.0,44.9061,44.9337,44.8877,44.9337,64400.0
2013-09-20 13:00:00,48.81,48.84,48.78,48.81,68400.0,44.9337,44.9614,44.9061,44.9337,68400.0
2013-09-20 13:05:00,48.81,48.82,48.74,48.75,87200.0,44.9337,44.943,44.8693,44.8785,87200.0
2013-09-20 13:10:00,48.75,48.79,48.75,48.79,74000.0,44.8785,44.9153,44.8785,44.9153,74000.0
2013-09-20 13:15:00,48.8,48.8,48.75,48.8,145600.0,44.9245,44.9245,44.8785,44.9245,145600.0
2013-09-20 13:20:00,48.8,48.84,48.79,48.83,100800.0,44.9245,44.9614,44.9153,44.9522,100800.0
2013-09-20 13:25:00,48.83,48.84,48.81,48.83,87200.0,44.9522,44.9614,44.9337,44.9522,87200.0
2013-09-20 13:30:00,48.83,48.9,48.83,48.9,107200.0,44.9522,45.0166,44.9522,45.0166,107200.0
2013-09-20 13:35:00,48.91,48.93,48.85,48.85,117200.0,45.0258,45.0442,44.9706,44.9706,117200.0
2013-09-20 13:40:00,48.85,48.85,48.77,48.8,134000.0,44.9706,44.9706,44.8969,44.9245,134000.0
2013-09-20 13:45:00,48.8,48.83,48.79,48.83,62800.0,44.9245,44.9522,44.9153,44.9522,62800.0
2013-09-20 13:50:00,48.83,48.87,48.83,48.87,127200.0,44.9522,44.989,44.9522,44.989,127200.0
2013-09-20 13:55:00,48.88,48.88,48.82,48.85,112800.0,44.9982,44.9982,44.943,44.9706,112800.0
2013-09-20 14:00:00,48.85,48.88,48.82,48.87,119600.0,44.9706,44.9982,44.943,44.989,119600.0
2013-09-20 14:05:00,48.87,48.89,48.85,48.88,184400.0,44.989,45.0074,44.9706,44.9982,184400.0
2013-09-20 14:10:00,48.88,48.91,48.87,48.91,185200.0,44.9982,45.0258,44.989,45.0258,185200.0
2013-09-20 14:15:00,48.91,48.93,48.9,48.93,169200.0,45.0258,45.0442,45.0166,45.0442,169200.0
2013-09-20 14:20:00,48.93,48.93,48.88,48.92,180000.0,45.0442,45.0442,44.9982,45.035,180000.0
2013-09-20 14:25:00,48.92,49.0,48.91,49.0,220800.0,45.035,45.1087,45.0258,45.1087,220800.0
2013-09-20 14:30:00,49.0,49.01,48.95,48.96,245200.0,45.1087,45.1179,45.0626,45.0718,245200.0
2013-09-20 14:35:00,48.96,48.96,48.88,48.89,218000.0,45.0718,45.0718,44.9982,45.0074,218000.0
2013-09-20 14:40:00,48.88,48.97,48.88,48.96,211600.0,44.9982,45.081,44.9982,45.0718,211600.0
2013-09-20 14:45:00,48.95,49.02,48.94,48.99,192000.0,45.0626,45.1271,45.0534,45.0995,192000.0
2013-09-20 14:50:00,48.99,49.02,48.96,49.0,169200.0,45.0995,45.1271,45.0718,45.1087,169200.0
2013-09-20 14:55:00,49.01,49.04,48.97,48.97,291600.0,45.1179,45.1455,45.081,45.081,291600.0
2013-09-20 15:00:00,48.97,48.97,48.87,48.88,163600.0,45.081,45.081,44.989,44.9982,163600.0
2013-09-20 15:05:00,48.89,48.92,48.85,48.87,208800.0,45.0074,45.035,44.9706,44.989,208800.0
2013-09-20 15:10:00,48.88,48.91,48.85,48.88,270400.0,44.9982,45.0258,44.9706,44.9982,270400.0
2013-09-20 15:15:00,48.88,48.97,48.87,48.94,282400.0,44.9982,45.081,44.989,45.0534,282400.0
2013-09-20 15:20:00,48.94,48.98,48.86,48.87,363600.0,45.0534,45.0902,44.9798,44.989,363600.0
2013-09-20 15:25:00,48.87,48.94,48.87,48.93,322400.0,44.989,45.0534,44.989,45.0442,322400.0
2013-09-20 15:30:00,48.93,49.01,48.93,49.01,475600.0,45.0442,45.1179,45.0442,45.1179,475600.0
2013-09-20 15:35:00,49.0,49.0,48.92,48.98,666000.0,45.1087,45.1087,45.035,45.0902,666000.0
2013-09-20 15:40:00,48.98,49.23,48.98,49.16,959600.0,45.0902,45.3204,45.0902,45.2559,959600.0
2013-09-20 15:45:00,49.16,49.19,48.95,49.01,1617200.0,45.2559,45.2836,45.0626,45.1179,1617200.0
2013-09-20 15:50:00,48.99,49.11,48.99,49.06,1506000.0,45.0995,45.2099,45.0995,45.1639,1506000.0
2013-09-20 15:55:00,49.06,49.46,48.94,49.3,4436800.0,45.1639,45.5321,45.0534,45.3848,4436800.0
2013-09-23 09:30:00,49.45,49.63,49.33,49.33,963600.0,45.5229,45.6886,45.4124,45.4124,963600.0
2013-09-23 09:35:00,49.34,49.6,49.34,49.58,540400.0,45.4217,45.661,45.4217,45.6426,540400.0
2013-09-23 09:40:00,49.6,49.6,49.47,49.54,633600.0,45.661,45.661,45.5413,45.6058,633600.0
2013-09-23 09:45:00,49.57,49.99,49.52,49.96,718400.0,45.6334,46.02,45.5874,45.9924,718400.0
2013-09-23 09:50:00,49.95,50.22,49.87,49.98,912000.0,45.9832,46.2318,45.9096,46.0108,912000.0
2013-09-23 09:55:00,49.95,50.04,49.73,49.74,368400.0,45.9832,46.0661,45.7807,45.7899,368400.0
2013-09-23 10:00:00,49.73,49.88,49.72,49.72,362400.0,45.7807,45.9188,45.7715,45.7715,362400.0
2013-09-23 10:05:00,49.74,49.76,49.57,49.6,460400.0,45.7899,45.8083,45.6334,45.661,460400.0
2013-09-23 10:10:00,49.6,49.6,49.51,49.59,298400.0,45.661,45.661,45.5782,45.6518,298400.0
2013-09-23 10:15:00,49.6,49.6,49.44,49.5,393600.0,45.661,45.661,45.5137,45.5689,393600.0
2013-09-23 10:20:00,49.51,49.57,49.46,49.54,278000.0,45.5782,45.6334,45.5321,45.6058,278000.0
2013-09-23 10:25:00,49.55,49.63,49.55,49.6,281200.0,45.615,45.6886,45.615,45.661,281200.0
2013-09-23 10:30:00,49.58,49.62,49.52,49.53,211200.0,45.6426,45.6794,45.5874,45.5966,211200.0
2013-09-23 10:35:00,49.52,49.54,49.42,49.46,206800.0,45.5874,45.6058,45.4953,45.5321,206800.0
2013-09-23 10:40:00,49.47,49.48,49.34,49.45,262400.0,45.5413,45.5505,45.4217,45.5229,262400.0
2013-09-23 10:45:00,49.47,49.47,49.35,49.37,259600.0,45.5413,45.5413,45.4309,45.4493,259600.0
2013-09-23 10:50:00,49.38,49.38,49.21,49.22,327200.0,45.4585,45.4585,45.302,45.3112,327200.0
2013-09-23 10:55:00,49.21,49.23,49.13,49.19,367600.0,45.302,45.3204,45.2283,45.2836,367600.0
2013-09-23 11:00:00,49.2,49.23,49.13,49.14,292000.0,45.2928,45.3204,45.2283,45.2375,292000.0
2013-09-23 11:05:00,49.15,49.22,49.13,49.16,135200.0,45.2467,45.3112,45.2283,45.2559,135200.0
2013-09-23 11:10:00,49.16,49.19,49.07,49.1,260800.0,45.2559,45.2836,45.1731,45.2007,260800.0
2013-09-23 11:15:00,49.13,49.13,49.0,49.06,274800.0,45.2283,45.2283,45.1087,45.1639,274800.0
2013-09-23 11:20:00,49.06,49.13,49.05,49.09,206400.0,45.1639,45.2283,45.1547,45.1915,206400.0
2013-09-23 11:25:00,49.09,49.18,49.09,49.14,180800.0,45.1915,45.2744,45.1915,45.2375,180800.0
2013-09-23 11:30:00,49.14,49.24,49.09,49.11,171200.0,45.2375,45.3296,45.1915,45.2099,171200.0
2013-09-23 11:35:00,49.1,49.23,49.09,49.18,252400.0,45.2007,45.3204,45.1915,45.2744,252400.0
2013-09-23 11:40:00,49.18,49.27,49.12,49.14,141600.0,45.2744,45.3572,45.2191,45.2375,141600.0
2013-09-23 11:45:00,49.14,49.18,49.09,49.11,92800.0,45.2375,45.2744,45.1915,45.2099,92800.0
2013-09-23 11:50:00,49.12,49.15,49.09,49.13,114000.0,45.2191,45.2467,45.1915,45.2283,114000.0
2013-09-23 11:55:00,49.13,49.18,49.13,49.17,122000.0,45.2283,45.2744,45.2283,45.2652,122000.0
2013-09-23 12:00:00,49.17,49.23,49.15,49.23,103600.0,45.2652,45.3204,45.2467,45.3204,103600.0
2013-09-23 12:05:00,49.23,49.25,49.18,49.19,100000.0,45.3204,45.3388,45.2744,45.2836,100000.0
2013-09-23 12:10:00,49.2,49.26,49.18,49.24,167200.0,45.2928,45.348,45.2744,45.3296,167200.0
2013-09-23 12:15:00,49.25,49.31,49.22,49.3,188800.0,45.3388,45.394,45.3112,45.3848,188800.0
2013-09-23 12:20:00,49.3,49.32,49.27,49.29,84800.0,45.3848,45.4032,45.3572,45.3756,84800.0
2013-09-23 12:25:00,49.29,49.3,49.22,49.3,104400.0,45.3756,45.3848,45.3112,45.3848,104400.0
2013-09-23 12:30:00,49.3,49.31,49.26,49.3,76000.0,45.3848,45.394,45.348,45.3848,76000.0
2013-09-23 12:35:00,49.29,49.33,49.29,49.32,62400.0,45.3756,45.4124,45.3756,45.4032,62400.0
2013-09-23 12:40:00,49.33,49.37,49.31,49.37,107200.0,45.4124,45.4493,45.394,45.4493,107200.0
2013-09-23 12:45:00,49.37,49.41,49.37,49.38,94000.0,45.4493,45.4861,45.4493,45.4585,94000.0
2013-09-23 12:50:00,49.39,49.45,49.38,49.44,84800.0,45.4677,45.5229,45.4585,45.5137,84800.0
2013-09-23 12:55:00,49.45,49.48,49.42,49.43,95200.0,45.5229,45.5505,45.4953,45.5045,95200.0
2013-09-23 13:00:00,49.43,49.45,49.42,49.45,116400.0,45.5045,45.5229,45.4953,45.5229,116400.0
2013-09-23 13:05:00,49.45,49.48,49.44,49.44,87600.0,45.5229,45.5505,45.5137,45.5137,87600.0
2013-09-23 13:10:00,49.44,49.44,49.36,49.36,201600.0,45.5137,45.5137,45.4401,45.4401,201600.0
2013-09-23 13:15:00,49.38,49.42,49.35,49.41,111600.0,45.4585,45.4953,45.4309,45.4861,111600.0
2013-09-23 13:20:00,49.41,49.43,49.38,49.4,104400.0,45.4861,45.5045,45.4585,45.4769,104400.0
2013-09-23 13:25:00,49.39,49.41,49.36,49.39,132800.0,45.4677,45.4861,45.4401,45.4677,132800.0
2013-09-23 13:30:00,49.38,49.41,49.33,49.34,60000.0,45.4585,45.4861,45.4124,45.4217,60000.0
2013-09-23 13:35:00,49.34,49.39,49.34,49.38,83600.0,45.4217,45.4677,45.4217,45.4585,83600.0
2013-09-23 13:40:00,49.38,49.41,49.37,49.38,89600.0,45.4585,45.4861,45.4493,45.4585,89600.0
2013-09-23 13:45:00,49.39,49.39,49.36,49.38,86000.0,45.4677,45.4677,45.4401,45.4585,86000.0
2013-09-23 13:50:00,49.38,49.4,49.34,49.35,89600.0,45.4585,45.4769,45.4217,45.4309,89600.0
2013-09-23 13:55:00,49.36,49.38,49.35,49.38,89200.0,45.4401,45.4585,45.4309,45.4585,89200.0
2013-09-23 14:00:00,49.38,49.45,49.37,49.44,141600.0,45.4585,45.5229,45.4493,45.5137,141600.0
2013-09-23 14:05:00,49.44,49.49,49.4,49.4,170000.0,45.5137,45.5597,45.4769,45.4769,170000.0
2013-09-23 14:10:00,49.4,49.43,49.38,49.39,103600.0,45.4769,45.5045,45.4585,45.4677,103600.0
2013-09-23 14:15:00,49.39,49.39,49.3,49.3,136000.0,45.4677,45.4677,45.3848,45.3848,136000.0
2013-09-23 14:20:00,49.31,49.35,49.27,49.3,67600.0,45.394,45.4309,45.3572,45.3848,67600.0
2013-09-23 14:25:00,49.3,49.3,49.21,49.27,90800.0,45.3848,45.3848,45.302,45.3572,90800.0
2013-09-23 14:30:00,49.27,49.28,49.2,49.22,95200.0,45.3572,45.3664,45.2928,45.3112,95200.0
2013-09-23 14:35:00,49.21,49.25,49.19,49.21,81200.0,45.302,45.3388,45.2836,45.302,81200.0
2013-09-23 14:40:00,49.21,49.23,49.17,49.22,112400.0,45.302,45.3204,45.2652,45.3112,112400.0
2013-09-23 14:45:00,49.22,49.22,49.14,49.15,123600.0,45.3112,45.3112,45.2375,45.2467,123600.0
2013-09-23 14:50:00,49.15,49.23,49.15,49.22,80000.0,45.2467,45.3204,45.2467,45.3112,80000.0
2013-09-23 14:55:00,49.22,49.23,49.14,49.19,180400.0,45.3112,45.3204,45.2375,45.2836,180400.0
2013-09-23 15:00:00,49.19,49.2,49.13,49.14,119600.0,45.2836,45.2928,45.2283,45.2375,119600.0
2013-09-23 15:05:00,49.14,49.16,49.11,49.15,107600.0,45.2375,45.2559,45.2099,45.2467,107600.0
2013-09-23 15:10:00,49.16,49.18,49.08,49.09,123200.0,45.2559,45.2744,45.1823,45.1915,123200.0
2013-09-23 15:15:00,49.08,49.15,49.08,49.08,173600.0,45.1823,45.2467,45.1823,45.1823,173600.0
2013-09-23 15:20:00,49.08,49.11,49.02,49.09,226800.0,45.1823,45.2099,45.1271,45.1915,226800.0
2013-09-23 15:25:00,49.09,49.1,49.05,49.06,160800.0,45.1915,45.2007,45.1547,45.1639,160800.0
2013-09-23 15:30:00,49.07,49.13,49.04,49.13,182000.0,45.1731,45.2283,45.1455,45.2283,182000.0
2013-09-23 15:35:00,49.13,49.19,49.12,49.18,194000.0,45.2283,45.2836,45.2191,45.2744,194000.0
2013-09-23 15:40:00,49.17,49.19,49.11,49.16,240400.0,45.2652,45.2836,45.2099,45.2559,240400.0
2013-09-23 15:45:00,49.15,49.2,49.05,49.07,334400.0,45.2467,45.2928,45.1547,45.1731,334400.0
2013-09-23 15:50:00,49.08,49.14,49.06,49.12,253600.0,45.1823,45.2375,45.1639,45.2191,253600.0
2013-09-23 15:55:00,49.12,49.13,49.03,49.06,834400.0,45.2191,45.2283,45.1363,45.1639,834400.0
2013-09-24 09:30:00,49.06,49.2,48.91,48.94,413200.0,45.1639,45.2928,45.0258,45.0534,413200.0
2013-09-24 09:35:00,48.91,48.97,48.54,48.69,506000.0,45.0258,45.081,44.6852,44.8233,506000.0
2013-09-24 09:40:00,48.66,48.7,48.47,48.65,391200.0,44.7957,44.8325,44.6207,44.7865,391200.0
2013-09-24 09:45:00,48.69,48.71,48.51,48.55,222000.0,44.8233,44.8417,44.6576,44.6944,222000.0
2013-09-24 09:50:00,48.56,48.63,48.54,48.58,147200.0,44.7036,44.768,44.6852,44.722,147200.0
2013-09-24 09:55:00,48.56,48.6,48.51,48.56,146400.0,44.7036,44.7404,44.6576,44.7036,146400.0
2013-09-24 10:00:00,48.57,48.59,48.44,48.46,309600.0,44.7128,44.7312,44.5931,44.6115,309600.0
2013-09-24 10:05:00,48.48,48.57,48.45,48.51,262800.0,44.63,44.7128,44.6023,44.6576,262800.0
2013-09-24 10:10:00,48.51,48.52,48.29,48.3,399200.0,44.6576,44.6668,44.455,44.4642,399200.0
2013-09-24 10:15:00,48.31,48.4,48.27,48.34,304400.0,44.4735,44.5563,44.4366,44.5011,304400.0
2013-09-24 10:20:00,48.34,48.34,48.26,48.3,211200.0,44.5011,44.5011,44.4274,44.4642,211200.0
2013-09-24 10:25:00,48.29,48.37,48.16,48.35,412000.0,44.455,44.5287,44.3354,44.5103,412000.0
2013-09-24 10:30:00,48.36,48.36,48.27,48.31,398000.0,44.5195,44.5195,44.4366,44.4735,398000.0
2013-09-24 10:35:00,48.31,48.55,48.29,48.53,490000.0,44.4735,44.6944,44.455,44.676,490000.0
2013-09-24 10:40:00,48.55,48.61,48.54,48.57,203600.0,44.6944,44.7496,44.6852,44.7128,203600.0
2013-09-24 10:45:00,48.57,48.6,48.55,48.56,136800.0,44.7128,44.7404,44.6944,44.7036,136800.0
2013-09-24 10:50:00,48.57,48.67,48.56,48.65,273600.0,44.7128,44.8049,44.7036,44.7865,273600.0
2013-09-24 10:55:00,48.65,48.75,48.61,48.73,233200.0,44.7865,44.8785,44.7496,44.8601,233200.0
2013-09-24 11:00:00,48.74,48.88,48.73,48.88,212800.0,44.8693,44.9982,44.8601,44.9982,212800.0
2013-09-24 11:05:00,48.84,48.88,48.73,48.75,210000.0,44.9614,44.9982,44.8601,44.8785,210000.0
2013-09-24 11:10:00,48.74,48.76,48.66,48.7,153600.0,44.8693,44.8877,44.7957,44.8325,153600.0
2013-09-24 11:15:00,48.71,48.74,48.69,48.72,164000.0,44.8417,44.8693,44.8233,44.8509,164000.0
2013-09-24 11:20:00,48.71,48.73,48.68,48.69,120800.0,44.8417,44.8601,44.8141,44.8233,120800.0
2013-09-24 11:25:00,48.69,48.71,48.56,48.58,196800.0,44.8233,44.8417,44.7036,44.722,196800.0
2013-09-24 11:30:00,48.58,48.62,48.52,48.52,203600.0,44.722,44.7588,44.6668,44.6668,203600.0
2013-09-24 11:35:00,48.52,48.56,48.48,48.52,130800.0,44.6668,44.7036,44.63,44.6668,130800.0
2013-09-24 11:40:00,48.52,48.55,48.42,48.42,126400.0,44.6668,44.6944,44.5747,44.5747,126400.0
2013-09-24 11:45:00,48.43,48.46,48.42,48.44,111600.0,44.5839,44.6115,44.5747,44.5931,111600.0
2013-09-24 11:50:00,48.44,48.48,48.44,48.45,134400.0,44.5931,44.63,44.5931,44.6023,134400.0
2013-09-24 11:55:00,48.47,48.49,48.44,48.49,89600.0,44.6207,44.6392,44.5931,44.6392,89600.0
2013-09-24 12:00:00,48.49,48.53,48.49,48.52,159600.0,44.6392,44.676,44.6392,44.6668,159600.0
2013-09-24 12:05:00,48.53,48.59,48.52,48.57,170000.0,44.676,44.7312,44.6668,44.7128,170000.0
2013-09-24 12:10:00,48.56,48.58,48.54,48.56,67600.0,44.7036,44.722,44.6852,44.7036,67600.0
2013-09-24 12:15:00,48.56,48.58,48.53,48.55,104400.0,44.7036,44.722,44.676,44.6944,104400.0
2013-09-24 12:20:00,48.56,48.58,48.55,48.57,124400.0,44.7036,44.722,44.6944,44.7128,124400.0
2013-09-24 12:25:00,48.56,48.57,48.54,48.56,94000.0,44.7036,44.7128,44.6852,44.7036,94000.0
2013-09-24 12:30:00,48.56,48.57,48.54,48.55,117600.0,44.7036,44.7128,44.6852,44.6944,117600.0
2013-09-24 12:35:00,48.56,48.62,48.56,48.6,102800.0,44.7036,44.7588,44.7036,44.7404,102800.0
2013-09-24 12:40:00,48.59,48.64,48.59,48.64,63200.0,44.7312,44.7772,44.7312,44.7772,63200.0
2013-09-24 12:45:00,48.64,48.64,48.56,48.57,88400.0,44.7772,44.7772,44.7036,44.7128,88400.0
2013-09-24 12:50:00,48.56,48.6,48.56,48.58,76400.0,44.7036,44.7404,44.7036,44.722,76400.0
2013-09-24 12:55:00,48.58,48.59,48.56,48.57,58800.0,44.722,44.7312,44.7036,44.7128,58800.0
2013-09-24 13:00:00,48.57,48.6,48.57,48.57,72000.0,44.7128,44.7404,44.7128,44.7128,72000.0
2013-09-24 13:05:00,48.58,48.59,48.47,48.5,112400.0,44.722,44.7312,44.6207,44.6484,112400.0
2013-09-24 13:10:00,48.49,48.53,48.49,48.51,84400.0,44.6392,44.676,44.6392,44.6576,84400.0
2013-09-24 13:15:00,48.51,48.54,48.49,48.51,128000.0,44.6576,44.6852,44.6392,44.6576,128000.0
2013-09-24 13:20:00,48.51,48.53,48.49,48.51,48000.0,44.6576,44.676,44.6392,44.6576,48000.0
2013-09-24 13:25:00,48.52,48.54,48.51,48.53,92400.0,44.6668,44.6852,44.6576,44.676,92400.0
2013-09-24 13:30:00,48.53,48.58,48.52,48.58,66800.0,44.676,44.722,44.6668,44.722,66800.0
2013-09-24 13:35:00,48.59,48.6,48.56,48.56,102800.0,44.7312,44.7404,44.7036,44.7036,102800.0
2013-09-24 13:40:00,48.56,48.58,48.54,48.58,83200.0,44.7036,44.722,44.6852,44.722,83200.0
2013-09-24 13:45:00,48.58,48.6,48.52,48.56,85200.0,44.722,44.7404,44.6668,44.7036,85200.0
2013-09-24 13:50:00,48.55,48.59,48.51,48.52,99600.0,44.6944,44.7312,44.6576,44.6668,99600.0
2013-09-24 13:55:00,48.52,48.52,48.44,48.49,166800.0,44.6668,44.6668,44.5931,44.6392,166800.0
2013-09-24 14:00:00,48.49,48.51,48.47,48.49,96400.0,44.6392,44.6576,44.6207,44.6392,96400.0
2013-09-24 14:05:00,48.49,48.52,48.48,48.51,123600.0,44.6392,44.6668,44.63,44.6576,123600.0
2013-09-24 14:10:00,48.52,48.52,48.49,48.5,92400.0,44.6668,44.6668,44.6392,44.6484,92400.0
2013-09-24 14:15:00,48.51,48.55,48.49,48.53,78800.0,44.6576,44.6944,44.6392,44.676,78800.0
2013-09-24 14:20:00,48.54,48.54,48.51,48.54,106400.0,44.6852,44.6852,44.6576,44.6852,106400.0
2013-09-24 14:25:00,48.54,48.54,48.5,48.51,98400.0,44.6852,44.6852,44.6484,44.6576,98400.0
2013-09-24 14:30:00,48.5,48.52,48.49,48.5,114800.0,44.6484,44.6668,44.6392,44.6484,114800.0
2013-09-24 14:35:00,48.51,48.54,48.49,48.53,106400.0,44.6576,44.6852,44.6392,44.676,106400.0
2013-09-24 14:40:00,48.53,48.57,48.52,48.56,74000.0,44.676,44.7128,44.6668,44.7036,74000.0
2013-09-24 14:45:00,48.56,48.65,48.56,48.61,106800.0,44.7036,44.7865,44.7036,44.7496,106800.0
2013-09-24 14:50:00,48.62,48.63,48.58,48.63,98000.0,44.7588,44.768,44.722,44.768,98000.0
2013-09-24 14:55:00,48.63,48.66,48.6,48.63,123200.0,44.768,44.7957,44.7404,44.768,123200.0
2013-09-24 15:00:00,48.64,48.66,48.56,48.56,118400.0,44.7772,44.7957,44.7036,44.7036,118400.0
2013-09-24 15:05:00,48.56,48.58,48.53,48.55,127200.0,44.7036,44.722,44.676,44.6944,127200.0
2013-09-24 15:10:00,48.55,48.6,48.53,48.59,91200.0,44.6944,44.7404,44.676,44.7312,91200.0
2013-09-24 15:15:00,48.6,48.64,48.59,48.6,115600.0,44.7404,44.7772,44.7312,44.7404,115600.0
2013-09-24 15:20:00,48.6,48.64,48.59,48.62,89200.0,44.7404,44.7772,44.7312,44.7588,89200.0
2013-09-24 15:25:00,48.61,48.62,48.53,48.55,102400.0,44.7496,44.7588,44.676,44.6944,102400.0
2013-09-24 15:30:00,48.55,48.56,48.51,48.55,204400.0,44.6944,44.7036,44.6576,44.6944,204400.0
2013-09-24 15:35:00,48.55,48.55,48.42,48.45,222400.0,44.6944,44.6944,44.5747,44.6023,222400.0
2013-09-24 15:40:00,48.45,48.5,48.44,48.47,186400.0,44.6023,44.6484,44.5931,44.6207,186400.0
2013-09-24 15:45:00,48.46,48.47,48.41,48.43,286000.0,44.6115,44.6207,44.5655,44.5839,286000.0
2013-09-24 15:50:00,48.42,48.43,48.35,48.35,350000.0,44.5747,44.5839,44.5103,44.5103,350000.0
2013-09-24 15:55:00,48.35,48.37,48.3,48.36,726000.0,44.5103,44.5287,44.4642,44.5195,726000.0
2013-09-25 09:30:00,48.32,48.5,48.2,48.31,322400.0,44.4827,44.6484,44.3722,44.4735,322400.0
2013-09-25 09:35:00,48.33,48.36,48.29,48.34,109200.0,44.4919,44.5195,44.455,44.5011,109200.0
2013-09-25 09:40:00,48.34,48.49,48.29,48.44,124000.0,44.5011,44.6392,44.455,44.5931,124000.0
2013-09-25 09:45:00,48.44,48.47,48.38,48.42,190000.0,44.5931,44.6207,44.5379,44.5747,190000.0
2013-09-25 09:50:00,48.41,48.45,48.36,48.41,89600.0,44.5655,44.6023,44.5195,44.5655,89600.0
2013-09-25 09:55:00,48.39,48.42,48.21,48.22,135600.0,44.5471,44.5747,44.3814,44.3906,135600.0
2013-09-25 10:00:00,48.22,48.35,48.19,48.3,118800.0,44.3906,44.5103,44.363,44.4642,118800.0
2013-09-25 10:05:00,48.32,48.35,48.24,48.24,105600.0,44.4827,44.5103,44.409,44.409,105600.0
2013-09-25 10:10:00,48.23,48.26,48.18,48.19,81200.0,44.3998,44.4274,44.3538,44.363,81200.0
2013-09-25 10:15:00,48.2,48.22,48.11,48.14,546400.0,44.3722,44.3906,44.2893,44.317,546400.0
2013-09-25 10:20:00,48.15,48.19,48.1,48.18,138000.0,44.3262,44.363,44.2801,44.3538,138000.0
2013-09-25 10:25:00,48.19,48.21,48.14,48.2,104800.0,44.363,44.3814,44.317,44.3722,104800.0
2013-09-25 10:30:00,48.2,48.25,48.17,48.25,111200.0,44.3722,44.4182,44.3446,44.4182,111200.0
2013-09-25 10:35:00,48.25,48.3,48.24,48.29,124000.0,44.4182,44.4642,44.409,44.455,124000.0
2013-09-25 10:40:00,48.3,48.35,48.27,48.32,93600.0,44.4642,44.5103,44.4366,44.4827,93600.0
2013-09-25 10:45:00,48.31,48.32,48.22,48.22,103200.0,44.4735,44.4827,44.3906,44.3906,103200.0
2013-09-25 10:50:00,48.24,48.27,48.22,48.22,81200.0,44.409,44.4366,44.3906,44.3906,81200.0
2013-09-25 10:55:00,48.2,48.26,48.2,48.26,79600.0,44.3722,44.4274,44.3722,44.4274,79600.0
2013-09-25 11:00:00,48.26,48.29,48.21,48.23,82800.0,44.4274,44.455,44.3814,44.3998,82800.0
2013-09-25 11:05:00,48.23,48.24,48.18,48.19,73200.0,44.3998,44.409,44.3538,44.363,73200.0
2013-09-25 11:10:00,48.19,48.21,48.13,48.21,60400.0,44.363,44.3814,44.3077,44.3814,60400.0
2013-09-25 11:15:00,48.21,48.28,48.21,48.27,118000.0,44.3814,44.4458,44.3814,44.4366,118000.0
2013-09-25 11:20:00,48.28,48.3,48.24,48.26,70000.0,44.4458,44.4642,44.409,44.4274,70000.0
2013-09-25 11:25:00,48.26,48.3,48.25,48.27,60400.0,44.4274,44.4642,44.4182,44.4366,60400.0
2013-09-25 11:30:00,48.27,48.28,48.21,48.22,72800.0,44.4366,44.4458,44.3814,44.3906,72800.0
2013-09-25 11:35:00,48.23,48.26,48.22,48.24,61600.0,44.3998,44.4274,44.3906,44.409,61600.0
2013-09-25 11:40:00,48.24,48.25,48.17,48.21,78000.0,44.409,44.4182,44.3446,44.3814,78000.0
2013-09-25 11:45:00,48.21,48.21,48.13,48.16,68000.0,44.3814,44.3814,44.3077,44.3354,68000.0
2013-09-25 11:50:00,48.16,48.22,48.16,48.22,74800.0,44.3354,44.3906,44.3354,44.3906,74800.0
2013-09-25 11:55:00,48.21,48.25,48.21,48.22,120800.0,44.3814,44.4182,44.3814,44.3906,120800.0
2013-09-25 12:00:00,48.22,48.23,48.04,48.05,104800.0,44.3906,44.3998,44.2249,44.2341,104800.0
2013-09-25 12:05:00,48.05,48.14,48.04,48.11,142000.0,44.2341,44.317,44.2249,44.2893,142000.0
2013-09-25 12:10:00,48.1,48.15,48.09,48.15,58400.0,44.2801,44.3262,44.2709,44.3262,58400.0
2013-09-25 12:15:00,48.16,48.2,48.13,48.14,80000.0,44.3354,44.3722,44.3077,44.317,80000.0
2013-09-25 12:20:00,48.13,48.16,47.95,48.0,202000.0,44.3077,44.3354,44.142,44.1881,202000.0
2013-09-25 12:25:00,47.98,48.02,47.95,47.99,76800.0,44.1697,44.2065,44.142,44.1789,76800.0
2013-09-25 12:30:00,47.99,48.07,47.98,48.01,179200.0,44.1789,44.2525,44.1697,44.1973,179200.0
2013-09-25 12:35:00,48.01,48.02,47.98,48.0,141200.0,44.1973,44.2065,44.1697,44.1881,141200.0
2013-09-25 12:40:00,48.0,48.0,47.97,47.99,94400.0,44.1881,44.1881,44.1605,44.1789,94400.0
2013-09-25 12:45:00,47.99,48.02,47.97,47.99,134400.0,44.1789,44.2065,44.1605,44.1789,134400.0
2013-09-25 12:50:00,47.99,47.99,47.88,47.91,190000.0,44.1789,44.1789,44.0776,44.1052,190000.0
2013-09-25 12:55:00,47.9,47.97,47.9,47.97,67200.0,44.096,44.1605,44.096,44.1605,67200.0
2013-09-25 13:00:00,47.97,48.01,47.97,47.99,124800.0,44.1605,44.1973,44.1605,44.1789,124800.0
2013-09-25 13:05:00,47.98,47.98,47.91,47.91,81600.0,44.1697,44.1697,44.1052,44.1052,81600.0
2013-09-25 13:10:00,47.91,47.96,47.91,47.94,100400.0,44.1052,44.1512,44.1052,44.1328,100400.0
2013-09-25 13:15:00,47.95,47.95,47.9,47.92,82800.0,44.142,44.142,44.096,44.1144,82800.0
2013-09-25 13:20:00,47.93,47.96,47.91,47.96,55200.0,44.1236,44.1512,44.1052,44.1512,55200.0
2013-09-25 13:25:00,47.95,47.96,47.9,47.95,112000.0,44.142,44.1512,44.096,44.142,112000.0
2013-09-25 13:30:00,47.94,47.94,47.77,47.85,123200.0,44.1328,44.1328,43.9763,44.05,123200.0
2013-09-25 13:35:00,47.84,47.84,47.72,47.74,131600.0,44.0408,44.0408,43.9303,43.9487,131600.0
2013-09-25 13:40:00,47.74,47.77,47.69,47.7,110400.0,43.9487,43.9763,43.9027,43.9119,110400.0
2013-09-25 13:45:00,47.7,47.75,47.69,47.74,283200.0,43.9119,43.9579,43.9027,43.9487,283200.0
2013-09-25 13:50:00,47.73,47.73,47.67,47.7,92000.0,43.9395,43.9395,43.8843,43.9119,92000.0
2013-09-25 13:55:00,47.69,47.81,47.69,47.8,123600.0,43.9027,44.0132,43.9027,44.004,123600.0
2013-09-25 14:00:00,47.8,47.84,47.79,47.83,87200.0,44.004,44.0408,43.9947,44.0316,87200.0
2013-09-25 14:05:00,47.83,47.86,47.76,47.77,110400.0,44.0316,44.0592,43.9671,43.9763,110400.0
2013-09-25 14:10:00,47.77,47.84,47.77,47.84,112000.0,43.9763,44.0408,43.9763,44.0408,112000.0
2013-09-25 14:15:00,47.85,47.9,47.83,47.84,178000.0,44.05,44.096,44.0316,44.0408,178000.0
2013-09-25 14:20:00,47.83,47.87,47.81,47.81,60800.0,44.0316,44.0684,44.0132,44.0132,60800.0
2013-09-25 14:25:00,47.81,47.88,47.79,47.87,63200.0,44.0132,44.0776,43.9947,44.0684,63200.0
2013-09-25 14:30:00,47.87,47.9,47.82,47.83,72000.0,44.0684,44.096,44.0224,44.0316,72000.0
2013-09-25 14:35:00,47.84,47.94,47.82,47.87,374400.0,44.0408,44.1328,44.0224,44.0684,374400.0
2013-09-25 14:40:00,47.87,47.9,47.83,47.88,117200.0,44.0684,44.096,44.0316,44.0776,117200.0
2013-09-25 14:45:00,47.9,47.99,47.9,47.98,120400.0,44.096,44.1789,44.096,44.1697,120400.0
2013-09-25 14:50:00,47.99,47.99,47.95,47.97,65600.0,44.1789,44.1789,44.142,44.1605,65600.0
2013-09-25 14:55:00,47.97,47.98,47.9,47.91,66000.0,44.1605,44.1697,44.096,44.1052,66000.0
2013-09-25 15:00:00,47.91,47.94,47.9,47.92,92800.0,44.1052,44.1328,44.096,44.1144,92800.0
2013-09-25 15:05:00,47.92,48.0,47.9,47.99,103600.0,44.1144,44.1881,44.096,44.1789,103600.0
2013-09-25 15:10:00,47.99,48.08,47.98,47.99,230000.0,44.1789,44.2617,44.1697,44.1789,230000.0
2013-09-25 15:15:00,47.98,48.0,47.95,47.98,90400.0,44.1697,44.1881,44.142,44.1697,90400.0
2013-09-25 15:20:00,47.98,48.0,47.95,47.97,97200.0,44.1697,44.1881,44.142,44.1605,97200.0
2013-09-25 15:25:00,47.97,47.97,47.89,47.92,128800.0,44.1605,44.1605,44.0868,44.1144,128800.0
2013-09-25 15:30:00,47.92,47.92,47.85,47.9,110800.0,44.1144,44.1144,44.05,44.096,110800.0
2013-09-25 15:35:00,47.91,47.98,47.91,47.96,110000.0,44.1052,44.1697,44.1052,44.1512,110000.0
2013-09-25 15:40:00,47.97,47.99,47.94,47.97,106400.0,44.1605,44.1789,44.1328,44.1605,106400.0
2013-09-25 15:45:00,47.97,47.97,47.91,47.95,132400.0,44.1605,44.1605,44.1052,44.142,132400.0
2013-09-25 15:50:00,47.95,47.95,47.88,47.93,227600.0,44.142,44.142,44.0776,44.1236,227600.0
2013-09-25 15:55:00,47.92,47.94,47.88,47.91,422400.0,44.1144,44.1328,44.0776,44.1052,422400.0
2013-09-26 09:30:00,48.1,48.11,47.92,48.02,310800.0,44.2801,44.2893,44.1144,44.2065,310800.0
2013-09-26 09:35:00,48.03,48.26,48.02,48.24,169200.0,44.2157,44.4274,44.2065,44.409,169200.0
2013-09-26 09:40:00,48.25,48.31,48.2,48.24,105200.0,44.4182,44.4735,44.3722,44.409,105200.0
2013-09-26 09:45:00,48.26,48.34,48.22,48.33,102400.0,44.4274,44.5011,44.3906,44.4919,102400.0
2013-09-26 09:50:00,48.32,48.41,48.3,48.3,72000.0,44.4827,44.5655,44.4642,44.4642,72000.0
2013-09-26 09:55:00,48.34,48.34,48.22,48.31,88400.0,44.5011,44.5011,44.3906,44.4735,88400.0
2013-09-26 10:00:00,48.31,48.35,48.24,48.35,86800.0,44.4735,44.5103,44.409,44.5103,86800.0
2013-09-26 10:05:00,48.36,48.48,48.34,48.41,101600.0,44.5195,44.63,44.5011,44.5655,101600.0
2013-09-26 10:10:00,48.43,48.45,48.34,48.34,70000.0,44.5839,44.6023,44.5011,44.5011,70000.0
2013-09-26 10:15:00,48.36,48.37,48.32,48.37,94400.0,44.5195,44.5287,44.4827,44.5287,94400.0
2013-09-26 10:20:00,48.36,48.4,48.33,48.38,145200.0,44.5195,44.5563,44.4919,44.5379,145200.0
2013-09-26 10:25:00,48.38,48.46,48.36,48.38,86400.0,44.5379,44.6115,44.5195,44.5379,86400.0
2013-09-26 10:30:00,48.41,48.43,48.36,48.41,96400.0,44.5655,44.5839,44.5195,44.5655,96400.0
2013-09-26 10:35:00,48.41,48.42,48.29,48.32,102000.0,44.5655,44.5747,44.455,44.4827,102000.0
2013-09-26 10:40:00,48.31,48.37,48.26,48.34,78000.0,44.4735,44.5287,44.4274,44.5011,78000.0
2013-09-26 10:45:00,48.34,48.34,48.18,48.19,129600.0,44.5011,44.5011,44.3538,44.363,129600.0
2013-09-26 10:50:00,48.18,48.27,48.13,48.25,74800.0,44.3538,44.4366,44.3077,44.4182,74800.0
2013-09-26 10:55:00,48.24,48.27,48.15,48.17,134400.0,44.409,44.4366,44.3262,44.3446,134400.0
2013-09-26 11:00:00,48.17,48.17,48.04,48.07,124000.0,44.3446,44.3446,44.2249,44.2525,124000.0
2013-09-26 11:05:00,48.08,48.22,48.06,48.21,127200.0,44.2617,44.3906,44.2433,44.3814,127200.0
2013-09-26 11:10:00,48.21,48.32,48.17,48.3,145200.0,44.3814,44.4827,44.3446,44.4642,145200.0
2013-09-26 11:15:00,48.3,48.38,48.29,48.32,290400.0,44.4642,44.5379,44.455,44.4827,290400.0
2013-09-26 11:20:00,48.31,48.33,48.25,48.31,61600.0,44.4735,44.4919,44.4182,44.4735,61600.0
2013-09-26 11:25:00,48.3,48.32,48.27,48.29,55200.0,44.4642,44.4827,44.4366,44.455,55200.0
2013-09-26 11:30:00,48.29,48.35,48.27,48.35,162400.0,44.455,44.5103,44.4366,44.5103,162400.0
2013-09-26 11:35:00,48.35,48.36,48.29,48.33,93200.0,44.5103,44.5195,44.455,44.4919,93200.0
2013-09-26 11:40:00,48.33,48.39,48.33,48.38,46800.0,44.4919,44.5471,44.4919,44.5379,46800.0
2013-09-26 11:45:00,48.4,48.41,48.35,48.37,38800.0,44.5563,44.5655,44.5103,44.5287,38800.0
2013-09-26 11:50:00,48.37,48.4,48.34,48.4,87600.0,44.5287,44.5563,44.5011,44.5563,87600.0
2013-09-26 11:55:00,48.41,48.45,48.4,48.44,56800.0,44.5655,44.6023,44.5563,44.5931,56800.0
2013-09-26 12:00:00,48.44,48.45,48.35,48.37,40400.0,44.5931,44.6023,44.5103,44.5287,40400.0
2013-09-26 12:05:00,48.36,48.39,48.33,48.33,82000.0,44.5195,44.5471,44.4919,44.4919,82000.0
2013-09-26 12:10:00,48.32,48.38,48.32,48.37,73600.0,44.4827,44.5379,44.4827,44.5287,73600.0
2013-09-26 12:15:00,48.36,48.48,48.35,48.42,266400.0,44.5195,44.63,44.5103,44.5747,266400.0
2013-09-26 12:20:00,48.43,48.47,48.4,48.41,62000.0,44.5839,44.6207,44.5563,44.5655,62000.0
2013-09-26 12:25:00,48.41,48.56,48.41,48.56,144400.0,44.5655,44.7036,44.5655,44.7036,144400.0
2013-09-26 12:30:00,48.55,48.63,48.5,48.54,176000.0,44.6944,44.768,44.6484,44.6852,176000.0
2013-09-26 12:35:00,48.54,48.56,48.47,48.49,154000.0,44.6852,44.7036,44.6207,44.6392,154000.0
2013-09-26 12:40:00,48.51,48.51,48.43,48.44,56400.0,44.6576,44.6576,44.5839,44.5931,56400.0
2013-09-26 12:45:00,48.45,48.47,48.4,48.43,65200.0,44.6023,44.6207,44.5563,44.5839,65200.0
2013-09-26 12:50:00,48.44,48.44,48.38,48.39,36400.0,44.5931,44.5931,44.5379,44.5471,36400.0
2013-09-26 12:55:00,48.41,48.46,48.41,48.46,34000.0,44.5655,44.6115,44.5655,44.6115,34000.0
2013-09-26 13:00:00,48.47,48.49,48.43,48.45,45200.0,44.6207,44.6392,44.5839,44.6023,45200.0
2013-09-26 13:05:00,48.45,48.57,48.45,48.5,155200.0,44.6023,44.7128,44.6023,44.6484,155200.0
2013-09-26 13:10:00,48.5,48.58,48.5,48.55,69200.0,44.6484,44.722,44.6484,44.6944,69200.0
2013-09-26 13:15:00,48.55,48.59,48.54,48.54,59200.0,44.6944,44.7312,44.6852,44.6852,59200.0
2013-09-26 13:20:00,48.54,48.54,48.47,48.48,62000.0,44.6852,44.6852,44.6207,44.63,62000.0
2013-09-26 13:25:00,48.47,48.56,48.47,48.52,216800.0,44.6207,44.7036,44.6207,44.6668,216800.0
2013-09-26 13:30:00,48.52,48.54,48.46,48.47,65200.0,44.6668,44.6852,44.6115,44.6207,65200.0
2013-09-26 13:35:00,48.47,48.49,48.38,48.39,49600.0,44.6207,44.6392,44.5379,44.5471,49600.0
2013-09-26 13:40:00,48.39,48.47,48.38,48.4,154800.0,44.5471,44.6207,44.5379,44.5563,154800.0
2013-09-26 13:45:00,48.39,48.4,48.35,48.4,85200.0,44.5471,44.5563,44.5103,44.5563,85200.0
2013-09-26 13:50:00,48.39,48.4,48.35,48.36,57200.0,44.5471,44.5563,44.5103,44.5195,57200.0
2013-09-26 13:55:00,48.36,48.43,48.35,48.43,98400.0,44.5195,44.5839,44.5103,44.5839,98400.0
2013-09-26 14:00:00,48.43,48.45,48.37,48.38,112000.0,44.5839,44.6023,44.5287,44.5379,112000.0
2013-09-26 14:05:00,48.38,48.43,48.35,48.43,165600.0,44.5379,44.5839,44.5103,44.5839,165600.0
2013-09-26 14:10:00,48.43,48.49,48.41,48.49,246800.0,44.5839,44.6392,44.5655,44.6392,246800.0
2013-09-26 14:15:00,48.48,48.52,48.47,48.48,79600.0,44.63,44.6668,44.6207,44.63,79600.0
2013-09-26 14:20:00,48.48,48.5,48.44,48.48,73200.0,44.63,44.6484,44.5931,44.63,73200.0
2013-09-26 14:25:00,48.48,48.51,48.47,48.47,51600.0,44.63,44.6576,44.6207,44.6207,51600.0
2013-09-26 14:30:00,48.47,48.48,48.43,48.46,56400.0,44.6207,44.63,44.5839,44.6115,56400.0
2013-09-26 14:35:00,48.46,48.47,48.44,48.45,38800.0,44.6115,44.6207,44.5931,44.6023,38800.0
2013-09-26 14:40:00,48.44,48.46,48.38,48.46,44800.0,44.5931,44.6115,44.5379,44.6115,44800.0
2013-09-26 14:45:00,48.45,48.47,48.43,48.44,58400.0,44.6023,44.6207,44.5839,44.5931,58400.0
2013-09-26 14:50:00,48.44,48.47,48.43,48.44,52400.0,44.5931,44.6207,44.5839,44.5931,52400.0
2013-09-26 14:55:00,48.45,48.48,48.44,48.44,64800.0,44.6023,44.63,44.5931,44.5931,64800.0
2013-09-26 15:00:00,48.43,48.48,48.41,48.44,38000.0,44.5839,44.63,44.5655,44.5931,38000.0
2013-09-26 15:05:00,48.45,48.52,48.45,48.48,84400.0,44.6023,44.6668,44.6023,44.63,84400.0
2013-09-26 15:10:00,48.48,48.48,48.41,48.45,118800.0,44.63,44.63,44.5655,44.6023,118800.0
2013-09-26 15:15:00,48.44,48.47,48.43,48.45,57600.0,44.5931,44.6207,44.5839,44.6023,57600.0
2013-09-26 15:20:00,48.44,48.49,48.43,48.43,80800.0,44.5931,44.6392,44.5839,44.5839,80800.0
2013-09-26 15:25:00,48.42,48.46,48.39,48.44,162800.0,44.5747,44.6115,44.5471,44.5931,162800.0
2013-09-26 15:30:00,48.44,48.5,48.41,48.44,81200.0,44.5931,44.6484,44.5655,44.5931,81200.0
2013-09-26 15:35:00,48.43,48.44,48.39,48.41,114800.0,44.5839,44.5931,44.5471,44.5655,114800.0
2013-09-26 15:40:00,48.41,48.43,48.37,48.42,135200.0,44.5655,44.5839,44.5287,44.5747,135200.0
2013-09-26 15:45:00,48.42,48.43,48.38,48.42,132000.0,44.5747,44.5839,44.5379,44.5747,132000.0
2013-09-26 15:50:00,48.42,48.42,48.37,48.39,154400.0,44.5747,44.5747,44.5287,44.5471,154400.0
2013-09-26 15:55:00,48.39,48.42,48.38,48.39,450000.0,44.5471,44.5747,44.5379,44.5471,450000.0
2013-09-27 09:30:00,48.04,48.43,48.0,48.18,366800.0,44.2249,44.5839,44.1881,44.3538,366800.0
2013-09-27 09:35:00,48.15,48.33,48.12,48.26,124800.0,44.3262,44.4919,44.2985,44.4274,124800.0
2013-09-27 09:40:00,48.24,48.35,48.18,48.29,125600.0,44.409,44.5103,44.3538,44.455,125600.0
2013-09-27 09:45:00,48.29,48.33,48.12,48.14,91200.0,44.455,44.4919,44.2985,44.317,91200.0
2013-09-27 09:50:00,48.14,48.21,48.1,48.15,157600.0,44.317,44.3814,44.2801,44.3262,157600.0
2013-09-27 09:55:00,48.18,48.18,48.05,48.09,80800.0,44.3538,44.3538,44.2341,44.2709,80800.0
2013-09-27 10:00:00,48.12,48.12,47.95,47.99,129200.0,44.2985,44.2985,44.142,44.1789,129200.0
2013-09-27 10:05:00,47.99,48.03,47.97,48.01,106400.0,44.1789,44.2157,44.1605,44.1973,106400.0
2013-09-27 10:10:00,48.02,48.14,48.02,48.09,147600.0,44.2065,44.317,44.2065,44.2709,147600.0
2013-09-27 10:15:00,48.07,48.19,48.07,48.18,68800.0,44.2525,44.363,44.2525,44.3538,68800.0
2013-09-27 10:20:00,48.19,48.25,48.16,48.2,193600.0,44.363,44.4182,44.3354,44.3722,193600.0
2013-09-27 10:25:00,48.2,48.21,48.09,48.1,86400.0,44.3722,44.3814,44.2709,44.2801,86400.0
2013-09-27 10:30:00,48.1,48.2,48.08,48.2,33600.0,44.2801,44.3722,44.2617,44.3722,33600.0
2013-09-27 10:35:00,48.18,48.24,48.17,48.17,67200.0,44.3538,44.409,44.3446,44.3446,67200.0
2013-09-27 10:40:00,48.17,48.21,48.15,48.2,28400.0,44.3446,44.3814,44.3262,44.3722,28400.0
2013-09-27 10:45:00,48.22,48.23,48.2,48.2,26000.0,44.3906,44.3998,44.3722,44.3722,26000.0
2013-09-27 10:50:00,48.19,48.22,48.12,48.12,266000.0,44.363,44.3906,44.2985,44.2985,266000.0
2013-09-27 10:55:00,48.15,48.17,48.09,48.11,64800.0,44.3262,44.3446,44.2709,44.2893,64800.0
2013-09-27 11:00:00,48.12,48.16,48.11,48.11,32800.0,44.2985,44.3354,44.2893,44.2893,32800.0
2013-09-27 11:05:00,48.12,48.13,48.04,48.09,52000.0,44.2985,44.3077,44.2249,44.2709,52000.0
2013-09-27 11:10:00,48.1,48.16,48.07,48.13,187600.0,44.2801,44.3354,44.2525,44.3077,187600.0
2013-09-27 11:15:00,48.13,48.13,48.09,48.1,87600.0,44.3077,44.3077,44.2709,44.2801,87600.0
2013-09-27 11:20:00,48.09,48.16,48.09,48.15,20400.0,44.2709,44.3354,44.2709,44.3262,20400.0
2013-09-27 11:25:00,48.15,48.24,48.15,48.22,31200.0,44.3262,44.409,44.3262,44.3906,31200.0
2013-09-27 11:30:00,48.23,48.25,48.17,48.19,47600.0,44.3998,44.4182,44.3446,44.363,47600.0
2013-09-27 11:35:00,48.2,48.31,48.2,48.24,55600.0,44.3722,44.4735,44.3722,44.409,55600.0
2013-09-27 11:40:00,48.24,48.29,48.23,48.26,41200.0,44.409,44.455,44.3998,44.4274,41200.0
2013-09-27 11:45:00,48.27,48.27,48.23,48.26,54400.0,44.4366,44.4366,44.3998,44.4274,54400.0
2013-09-27 11:50:00,48.26,48.29,48.25,48.27,72400.0,44.4274,44.455,44.4182,44.4366,72400.0
2013-09-27 11:55:00,48.27,48.3,48.26,48.27,48400.0,44.4366,44.4642,44.4274,44.4366,48400.0
2013-09-27 12:00:00,48.27,48.31,48.25,48.31,59200.0,44.4366,44.4735,44.4182,44.4735,59200.0
2013-09-27 12:05:00,48.31,48.31,48.23,48.24,80000.0,44.4735,44.4735,44.3998,44.409,80000.0
2013-09-27 12:10:00,48.26,48.26,48.18,48.21,45600.0,44.4274,44.4274,44.3538,44.3814,45600.0
2013-09-27 12:15:00,48.19,48.2,48.14,48.15,58400.0,44.363,44.3722,44.317,44.3262,58400.0
2013-09-27 12:20:00,48.18,48.24,48.15,48.24,27600.0,44.3538,44.409,44.3262,44.409,27600.0
2013-09-27 12:25:00,48.24,48.24,48.21,48.23,28800.0,44.409,44.409,44.3814,44.3998,28800.0
2013-09-27 12:30:00,48.24,48.28,48.23,48.28,27200.0,44.409,44.4458,44.3998,44.4458,27200.0
2013-09-27 12:35:00,48.27,48.29,48.23,48.24,46000.0,44.4366,44.455,44.3998,44.409,46000.0
2013-09-27 12:40:00,48.24,48.27,48.23,48.24,36000.0,44.409,44.4366,44.3998,44.409,36000.0
2013-09-27 12:45:00,48.24,48.24,48.2,48.21,42800.0,44.409,44.409,44.3722,44.3814,42800.0
2013-09-27 12:50:00,48.2,48.24,48.2,48.24,16800.0,44.3722,44.409,44.3722,44.409,16800.0
2013-09-27 12:55:00,48.24,48.28,48.21,48.22,98000.0,44.409,44.4458,44.3814,44.3906,98000.0
2013-09-27 13:00:00,48.23,48.25,48.22,48.24,27200.0,44.3998,44.4182,44.3906,44.409,27200.0
2013-09-27 13:05:00,48.25,48.28,48.25,48.27,29200.0,44.4182,44.4458,44.4182,44.4366,29200.0
2013-09-27 13:10:00,48.27,48.31,48.27,48.3,70400.0,44.4366,44.4735,44.4366,44.4642,70400.0
2013-09-27 13:15:00,48.31,48.33,48.27,48.27,39200.0,44.4735,44.4919,44.4366,44.4366,39200.0
2013-09-27 13:20:00,48.27,48.29,48.24,48.25,130000.0,44.4366,44.455,44.409,44.4182,130000.0
2013-09-27 13:25:00,48.24,48.24,48.18,48.19,65600.0,44.409,44.409,44.3538,44.363,65600.0
2013-09-27 13:30:00,48.17,48.23,48.17,48.22,25600.0,44.3446,44.3998,44.3446,44.3906,25600.0
2013-09-27 13:35:00,48.22,48.22,48.19,48.2,55600.0,44.3906,44.3906,44.363,44.3722,55600.0
2013-09-27 13:40:00,48.2,48.25,48.2,48.23,60000.0,44.3722,44.4182,44.3722,44.3998,60000.0
2013-09-27 13:45:00,48.24,48.27,48.23,48.27,34800.0,44.409,44.4366,44.3998,44.4366,34800.0
2013-09-27 13:50:00,48.27,48.29,48.26,48.27,39600.0,44.4366,44.455,44.4274,44.4366,39600.0
2013-09-27 13:55:00,48.27,48.27,48.24,48.26,45200.0,44.4366,44.4366,44.409,44.4274,45200.0
2013-09-27 14:00:00,48.26,48.29,48.25,48.28,44000.0,44.4274,44.455,44.4182,44.4458,44000.0
2013-09-27 14:05:00,48.28,48.3,48.24,48.24,57200.0,44.4458,44.4642,44.409,44.409,57200.0
2013-09-27 14:10:00,48.24,48.25,48.21,48.23,38800.0,44.409,44.4182,44.3814,44.3998,38800.0
2013-09-27 14:15:00,48.24,48.24,48.19,48.23,45600.0,44.409,44.409,44.363,44.3998,45600.0
2013-09-27 14:20:00,48.23,48.24,48.21,48.24,25200.0,44.3998,44.409,44.3814,44.409,25200.0
2013-09-27 14:25:00,48.24,48.24,48.21,48.24,27600.0,44.409,44.409,44.3814,44.409,27600.0
2013-09-27 14:30:00,48.24,48.24,48.21,48.21,54000.0,44.409,44.409,44.3814,44.3814,54000.0
2013-09-27 14:35:00,48.21,48.22,48.18,48.21,32800.0,44.3814,44.3906,44.3538,44.3814,32800.0
2013-09-27 14:40:00,48.21,48.24,48.21,48.24,32400.0,44.3814,44.409,44.3814,44.409,32400.0
2013-09-27 14:45:00,48.23,48.25,48.2,48.2,48400.0,44.3998,44.4182,44.3722,44.3722,48400.0
2013-09-27 14:50:00,48.2,48.24,48.2,48.23,14800.0,44.3722,44.409,44.3722,44.3998,14800.0
2013-09-27 14:55:00,48.23,48.24,48.13,48.13,56000.0,44.3998,44.409,44.3077,44.3077,56000.0
2013-09-27 15:00:00,48.14,48.2,48.14,48.17,48000.0,44.317,44.3722,44.317,44.3446,48000.0
2013-09-27 15:05:00,48.17,48.22,48.16,48.17,77200.0,44.3446,44.3906,44.3354,44.3446,77200.0
2013-09-27 15:10:00,48.18,48.21,48.18,48.19,36800.0,44.3538,44.3814,44.3538,44.363,36800.0
2013-09-27 15:15:00,48.2,48.2,48.16,48.19,52000.0,44.3722,44.3722,44.3354,44.363,52000.0
2013-09-27 15:20:00,48.18,48.2,48.16,48.19,80800.0,44.3538,44.3722,44.3354,44.363,80800.0
2013-09-27 15:25:00,48.19,48.26,48.19,48.22,100000.0,44.363,44.4274,44.363,44.3906,100000.0
2013-09-27 15:30:00,48.22,48.25,48.21,48.22,69600.0,44.3906,44.4182,44.3814,44.3906,69600.0
2013-09-27 15:35:00,48.22,48.28,48.21,48.27,116000.0,44.3906,44.4458,44.3814,44.4366,116000.0
2013-09-27 15:40:00,48.27,48.29,48.24,48.27,102800.0,44.4366,44.455,44.409,44.4366,102800.0
2013-09-27 15:45:00,48.27,48.3,48.23,48.23,122400.0,44.4366,44.4642,44.3998,44.3998,122400.0
2013-09-27 15:50:00,48.23,48.32,48.23,48.27,174000.0,44.3998,44.4827,44.3998,44.4366,174000.0
2013-09-27 15:55:00,48.27,48.31,48.24,48.26,522400.0,44.4366,44.4735,44.409,44.4274,522400.0
2013-09-30 09:30:00,47.7,47.91,47.65,47.8,388400.0,43.9119,44.1052,43.8659,44.004,388400.0
2013-09-30 09:35:00,47.75,47.78,47.6,47.74,282400.0,43.9579,43.9855,43.8198,43.9487,282400.0
2013-09-30 09:40:00,47.68,47.88,47.68,47.72,219600.0,43.8935,44.0776,43.8935,43.9303,219600.0
2013-09-30 09:45:00,47.73,47.74,47.63,47.64,265200.0,43.9395,43.9487,43.8475,43.8567,265200.0
2013-09-30 09:50:00,47.65,47.67,47.56,47.62,125600.0,43.8659,43.8843,43.783,43.8382,125600.0
2013-09-30 09:55:00,47.63,47.69,47.59,47.63,99600.0,43.8475,43.9027,43.8106,43.8475,99600.0
2013-09-30 10:00:00,47.62,47.75,47.62,47.66,98400.0,43.8382,43.9579,43.8382,43.8751,98400.0
2013-09-30 10:05:00,47.67,47.76,47.62,47.74,91200.0,43.8843,43.9671,43.8382,43.9487,91200.0
2013-09-30 10:10:00,47.76,47.76,47.66,47.7,60400.0,43.9671,43.9671,43.8751,43.9119,60400.0
2013-09-30 10:15:00,47.7,47.74,47.65,47.68,50800.0,43.9119,43.9487,43.8659,43.8935,50800.0
2013-09-30 10:20:00,47.73,47.78,47.67,47.75,67600.0,43.9395,43.9855,43.8843,43.9579,67600.0
2013-09-30 10:25:00,47.74,47.81,47.73,47.79,61600.0,43.9487,44.0132,43.9395,43.9947,61600.0
2013-09-30 10:30:00,47.83,47.87,47.81,47.85,55600.0,44.0316,44.0684,44.0132,44.05,55600.0
2013-09-30 10:35:00,47.85,47.87,47.79,47.81,66400.0,44.05,44.0684,43.9947,44.0132,66400.0
2013-09-30 10:40:00,47.8,47.89,47.8,47.88,106400.0,44.004,44.0868,44.004,44.0776,106400.0
2013-09-30 10:45:00,47.88,47.9,47.84,47.85,71600.0,44.0776,44.096,44.0408,44.05,71600.0
2013-09-30 10:50:00,47.86,47.92,47.86,47.88,68000.0,44.0592,44.1144,44.0592,44.0776,68000.0
2013-09-30 10:55:00,47.87,47.94,47.85,47.9,98800.0,44.0684,44.1328,44.05,44.096,98800.0
2013-09-30 11:00:00,47.91,47.95,47.88,47.88,190400.0,44.1052,44.142,44.0776,44.0776,190400.0
2013-09-30 11:05:00,47.88,47.95,47.85,47.91,270800.0,44.0776,44.142,44.05,44.1052,270800.0
2013-09-30 11:10:00,47.92,47.95,47.82,47.83,179200.0,44.1144,44.142,44.0224,44.0316,179200.0
2013-09-30 11:15:00,47.83,47.88,47.8,47.8,45600.0,44.0316,44.0776,44.004,44.004,45600.0
2013-09-30 11:20:00,47.81,47.83,47.79,47.82,30400.0,44.0132,44.0316,43.9947,44.0224,30400.0
2013-09-30 11:25:00,47.82,47.89,47.8,47.83,114000.0,44.0224,44.0868,44.004,44.0316,114000.0
2013-09-30 11:30:00,47.88,47.93,47.83,47.83,23200.0,44.0776,44.1236,44.0316,44.0316,23200.0
2013-09-30 11:35:00,47.87,47.89,47.84,47.88,16800.0,44.0684,44.0868,44.0408,44.0776,16800.0
2013-09-30 11:40:00,47.88,47.9,47.83,47.86,57600.0,44.0776,44.096,44.0316,44.0592,57600.0
2013-09-30 11:45:00,47.88,47.89,47.81,47.81,45600.0,44.0776,44.0868,44.0132,44.0132,45600.0
2013-09-30 11:50:00,47.81,47.81,47.78,47.8,32000.0,44.0132,44.0132,43.9855,44.004,32000.0
2013-09-30 11:55:00,47.8,47.83,47.77,47.8,52400.0,44.004,44.0316,43.9763,44.004,52400.0
2013-09-30 12:00:00,47.81,47.81,47.77,47.78,54400.0,44.0132,44.0132,43.9763,43.9855,54400.0
2013-09-30 12:05:00,47.79,47.82,47.78,47.78,33600.0,43.9947,44.0224,43.9855,43.9855,33600.0
2013-09-30 12:10:00,47.78,47.83,47.74,47.83,56800.0,43.9855,44.0316,43.9487,44.0316,56800.0
2013-09-30 12:15:00,47.82,47.82,47.76,47.8,34000.0,44.0224,44.0224,43.9671,44.004,34000.0
2013-09-30 12:20:00,47.82,47.86,47.76,47.77,248400.0,44.0224,44.0592,43.9671,43.9763,248400.0
2013-09-30 12:25:00,47.78,47.81,47.77,47.8,55200.0,43.9855,44.0132,43.9763,44.004,55200.0
2013-09-30 12:30:00,47.8,47.83,47.77,47.77,82000.0,44.004,44.0316,43.9763,43.9763,82000.0
2013-09-30 12:35:00,47.77,47.82,47.77,47.79,33600.0,43.9763,44.0224,43.9763,43.9947,33600.0
2013-09-30 12:40:00,47.8,47.82,47.77,47.77,47200.0,44.004,44.0224,43.9763,43.9763,47200.0
2013-09-30 12:45:00,47.78,47.83,47.76,47.76,50000.0,43.9855,44.0316,43.9671,43.9671,50000.0
2013-09-30 12:50:00,47.76,47.77,47.75,47.77,48400.0,43.9671,43.9763,43.9579,43.9763,48400.0
2013-09-30 12:55:00,47.76,47.82,47.74,47.81,62400.0,43.9671,44.0224,43.9487,44.0132,62400.0
2013-09-30 13:00:00,47.81,47.84,47.8,47.81,31200.0,44.0132,44.0408,44.004,44.0132,31200.0
2013-09-30 13:05:00,47.81,47.87,47.81,47.84,59200.0,44.0132,44.0684,44.0132,44.0408,59200.0
2013-09-30 13:10:00,47.84,47.86,47.83,47.85,58400.0,44.0408,44.0592,44.0316,44.05,58400.0
2013-09-30 13:15:00,47.85,47.93,47.83,47.92,99200.0,44.05,44.1236,44.0316,44.1144,99200.0
2013-09-30 13:20:00,47.9,47.91,47.85,47.88,43200.0,44.096,44.1052,44.05,44.0776,43200.0
2013-09-30 13:25:00,47.88,47.9,47.83,47.88,49200.0,44.0776,44.096,44.0316,44.0776,49200.0
2013-09-30 13:30:00,47.88,47.96,47.88,47.96,32400.0,44.0776,44.1512,44.0776,44.1512,32400.0
2013-09-30 13:35:00,47.97,47.99,47.93,47.93,81600.0,44.1605,44.1789,44.1236,44.1236,81600.0
2013-09-30 13:40:00,47.95,47.95,47.87,47.88,110400.0,44.142,44.142,44.0684,44.0776,110400.0
2013-09-30 13:45:00,47.88,47.89,47.84,47.85,80000.0,44.0776,44.0868,44.0408,44.05,80000.0
2013-09-30 13:50:00,47.85,47.87,47.82,47.83,48400.0,44.05,44.0684,44.0224,44.0316,48400.0
2013-09-30 13:55:00,47.82,47.82,47.76,47.8,75200.0,44.0224,44.0224,43.9671,44.004,75200.0
2013-09-30 14:00:00,47.81,47.84,47.79,47.83,71600.0,44.0132,44.0408,43.9947,44.0316,71600.0
2013-09-30 14:05:00,47.83,47.86,47.81,47.86,54000.0,44.0316,44.0592,44.0132,44.0592,54000.0
2013-09-30 14:10:00,47.86,47.88,47.83,47.84,36800.0,44.0592,44.0776,44.0316,44.0408,36800.0
2013-09-30 14:15:00,47.84,47.89,47.84,47.87,44800.0,44.0408,44.0868,44.0408,44.0684,44800.0
2013-09-30 14:20:00,47.87,47.9,47.85,47.9,37600.0,44.0684,44.096,44.05,44.096,37600.0
2013-09-30 14:25:00,47.9,47.95,47.87,47.87,60400.0,44.096,44.142,44.0684,44.0684,60400.0
2013-09-30 14:30:00,47.88,47.93,47.87,47.91,38000.0,44.0776,44.1236,44.0684,44.1052,38000.0
2013-09-30 14:35:00,47.91,47.97,47.88,47.95,68400.0,44.1052,44.1605,44.0776,44.142,68400.0
2013-09-30 14:40:00,47.94,47.96,47.92,47.93,108800.0,44.1328,44.1512,44.1144,44.1236,108800.0
2013-09-30 14:45:00,47.93,47.97,47.93,47.94,67600.0,44.1236,44.1605,44.1236,44.1328,67600.0
2013-09-30 14:50:00,47.94,47.96,47.92,47.92,52400.0,44.1328,44.1512,44.1144,44.1144,52400.0
2013-09-30 14:55:00,47.92,47.94,47.87,47.87,74800.0,44.1144,44.1328,44.0684,44.0684,74800.0
2013-09-30 15:00:00,47.87,47.87,47.81,47.82,69600.0,44.0684,44.0684,44.0132,44.0224,69600.0
2013-09-30 15:05:00,47.82,47.85,47.8,47.84,53200.0,44.0224,44.05,44.004,44.0408,53200.0
2013-09-30 15:10:00,47.84,47.85,47.79,47.81,64400.0,44.0408,44.05,43.9947,44.0132,64400.0
2013-09-30 15:15:00,47.82,47.83,47.76,47.83,88400.0,44.0224,44.0316,43.9671,44.0316,88400.0
2013-09-30 15:20:00,47.83,47.88,47.81,47.85,70000.0,44.0316,44.0776,44.0132,44.05,70000.0
2013-09-30 15:25:00,47.84,47.87,47.82,47.85,66800.0,44.0408,44.0684,44.0224,44.05,66800.0
2013-09-30 15:30:00,47.85,47.87,47.77,47.81,130000.0,44.05,44.0684,43.9763,44.0132,130000.0
2013-09-30 15:35:00,47.81,47.87,47.78,47.83,165600.0,44.0132,44.0684,43.9855,44.0316,165600.0
2013-09-30 15:40:00,47.81,47.85,47.78,47.82,120400.0,44.0132,44.05,43.9855,44.0224,120400.0
2013-09-30 15:45:00,47.82,47.91,47.81,47.81,214400.0,44.0224,44.1052,44.0132,44.0132,214400.0
2013-09-30 15:50:00,47.81,47.88,47.79,47.83,206800.0,44.0132,44.0776,43.9947,44.0316,206800.0
2013-09-30 15:55:00,47.84,47.87,47.78,47.81,481200.0,44.0408,44.0684,43.9855,44.0132,481200.0
2013-10-01 09:30:00,47.72,47.82,47.52,47.57,417200.0,43.9303,44.0224,43.7462,43.7922,417200.0
2013-10-01 09:35:00,47.62,47.89,47.56,47.84,188800.0,43.8382,44.0868,43.783,44.0408,188800.0
2013-10-01 09:40:00,47.84,47.96,47.81,47.84,113200.0,44.0408,44.1512,44.0132,44.0408,113200.0
2013-10-01 09:45:00,47.89,47.94,47.8,47.89,66400.0,44.0868,44.1328,44.004,44.0868,66400.0
2013-10-01 09:50:00,47.9,47.95,47.81,47.88,120400.0,44.096,44.142,44.0132,44.0776,120400.0
2013-10-01 09:55:00,47.91,47.94,47.83,47.87,146800.0,44.1052,44.1328,44.0316,44.0684,146800.0
2013-10-01 10:00:00,47.87,47.94,47.85,47.92,102800.0,44.0684,44.1328,44.05,44.1144,102800.0
2013-10-01 10:05:00,47.92,47.95,47.87,47.92,98400.0,44.1144,44.142,44.0684,44.1144,98400.0
2013-10-01 10:10:00,47.91,47.95,47.87,47.95,91600.0,44.1052,44.142,44.0684,44.142,91600.0
2013-10-01 10:15:00,47.95,48.06,47.93,48.06,115200.0,44.142,44.2433,44.1236,44.2433,115200.0
2013-10-01 10:20:00,48.06,48.07,48.0,48.02,91600.0,44.2433,44.2525,44.1881,44.2065,91600.0
2013-10-01 10:25:00,48.02,48.07,48.0,48.04,186400.0,44.2065,44.2525,44.1881,44.2249,186400.0
2013-10-01 10:30:00,48.07,48.18,48.05,48.15,175600.0,44.2525,44.3538,44.2341,44.3262,175600.0
2013-10-01 10:35:00,48.15,48.23,48.13,48.17,274000.0,44.3262,44.3998,44.3077,44.3446,274000.0
2013-10-01 10:40:00,48.2,48.24,48.16,48.18,130800.0,44.3722,44.409,44.3354,44.3538,130800.0
2013-10-01 10:45:00,48.18,48.2,48.14,48.14,36800.0,44.3538,44.3722,44.317,44.317,36800.0
2013-10-01 10:50:00,48.13,48.18,48.05,48.13,85200.0,44.3077,44.3538,44.2341,44.3077,85200.0
2013-10-01 10:55:00,48.13,48.31,48.13,48.2,112400.0,44.3077,44.4735,44.3077,44.3722,112400.0
2013-10-01 11:00:00,48.19,48.22,48.1,48.11,75200.0,44.363,44.3906,44.2801,44.2893,75200.0
2013-10-01 11:05:00,48.12,48.22,48.11,48.16,142800.0,44.2985,44.3906,44.2893,44.3354,142800.0
2013-10-01 11:10:00,48.15,48.17,48.12,48.12,51200.0,44.3262,44.3446,44.2985,44.2985,51200.0
2013-10-01 11:15:00,48.12,48.18,48.12,48.16,323600.0,44.2985,44.3538,44.2985,44.3354,323600.0
2013-10-01 11:20:00,48.17,48.24,48.17,48.21,52400.0,44.3446,44.409,44.3446,44.3814,52400.0
2013-10-01 11:25:00,48.21,48.21,48.15,48.15,37200.0,44.3814,44.3814,44.3262,44.3262,37200.0
2013-10-01 11:30:00,48.15,48.23,48.14,48.23,48400.0,44.3262,44.3998,44.317,44.3998,48400.0
2013-10-01 11:35:00,48.23,48.23,48.17,48.17,50400.0,44.3998,44.3998,44.3446,44.3446,50400.0
2013-10-01 11:40:00,48.18,48.21,48.16,48.2,120800.0,44.3538,44.3814,44.3354,44.3722,120800.0
2013-10-01 11:45:00,48.2,48.2,48.17,48.2,82000.0,44.3722,44.3722,44.3446,44.3722,82000.0
2013-10-01 11:50:00,48.19,48.2,48.18,48.18,40800.0,44.363,44.3722,44.3538,44.3538,40800.0
2013-10-01 11:55:00,48.19,48.2,48.15,48.15,45200.0,44.363,44.3722,44.3262,44.3262,45200.0
2013-10-01 12:00:00,48.17,48.2,48.17,48.18,27600.0,44.3446,44.3722,44.3446,44.3538,27600.0
2013-10-01 12:05:00,48.16,48.19,48.16,48.17,50800.0,44.3354,44.363,44.3354,44.3446,50800.0
2013-10-01 12:10:00,48.18,48.2,48.16,48.18,39200.0,44.3538,44.3722,44.3354,44.3538,39200.0
2013-10-01 12:15:00,48.18,48.2,48.16,48.19,22400.0,44.3538,44.3722,44.3354,44.363,22400.0
2013-10-01 12:20:00,48.2,48.23,48.2,48.22,68800.0,44.3722,44.3998,44.3722,44.3906,68800.0
2013-10-01 12:25:00,48.21,48.25,48.18,48.23,42800.0,44.3814,44.4182,44.3538,44.3998,42800.0
2013-10-01 12:30:00,48.22,48.24,48.2,48.21,40800.0,44.3906,44.409,44.3722,44.3814,40800.0
2013-10-01 12:35:00,48.22,48.23,48.13,48.17,52400.0,44.3906,44.3998,44.3077,44.3446,52400.0
2013-10-01 12:40:00,48.17,48.19,48.15,48.16,55200.0,44.3446,44.363,44.3262,44.3354,55200.0
2013-10-01 12:45:00,48.17,48.24,48.13,48.23,152000.0,44.3446,44.409,44.3077,44.3998,152000.0
2013-10-01 12:50:00,48.24,48.24,48.18,48.22,173200.0,44.409,44.409,44.3538,44.3906,173200.0
2013-10-01 12:55:00,48.21,48.23,48.19,48.21,32000.0,44.3814,44.3998,44.363,44.3814,32000.0
2013-10-01 13:00:00,48.21,48.27,48.2,48.27,64400.0,44.3814,44.4366,44.3722,44.4366,64400.0
2013-10-01 13:05:00,48.25,48.3,48.24,48.25,46400.0,44.4182,44.4642,44.409,44.4182,46400.0
2013-10-01 13:10:00,48.24,48.3,48.24,48.26,53600.0,44.409,44.4642,44.409,44.4274,53600.0
2013-10-01 13:15:00,48.26,48.29,48.25,48.26,28400.0,44.4274,44.455,44.4182,44.4274,28400.0
2013-10-01 13:20:00,48.26,48.3,48.25,48.3,38800.0,44.4274,44.4642,44.4182,44.4642,38800.0
2013-10-01 13:25:00,48.29,48.31,48.26,48.31,64400.0,44.455,44.4735,44.4274,44.4735,64400.0
2013-10-01 13:30:00,48.31,48.36,48.31,48.34,66800.0,44.4735,44.5195,44.4735,44.5011,66800.0
2013-10-01 13:35:00,48.33,48.37,48.33,48.37,123200.0,44.4919,44.5287,44.4919,44.5287,123200.0
2013-10-01 13:40:00,48.35,48.37,48.33,48.34,47600.0,44.5103,44.5287,44.4919,44.5011,47600.0
2013-10-01 13:45:00,48.34,48.36,48.31,48.33,86800.0,44.5011,44.5195,44.4735,44.4919,86800.0
2013-10-01 13:50:00,48.34,48.37,48.32,48.34,105200.0,44.5011,44.5287,44.4827,44.5011,105200.0
2013-10-01 13:55:00,48.33,48.4,48.33,48.37,87600.0,44.4919,44.5563,44.4919,44.5287,87600.0
2013-10-01 14:00:00,48.38,48.4,48.35,48.36,80000.0,44.5379,44.5563,44.5103,44.5195,80000.0
2013-10-01 14:05:00,48.35,48.36,48.3,48.34,36000.0,44.5103,44.5195,44.4642,44.5011,36000.0
2013-10-01 14:10:00,48.34,48.35,48.33,48.35,36400.0,44.5011,44.5103,44.4919,44.5103,36400.0
2013-10-01 14:15:00,48.34,48.35,48.29,48.29,32000.0,44.5011,44.5103,44.455,44.455,32000.0
2013-10-01 14:20:00,48.3,48.31,48.28,48.28,36400.0,44.4642,44.4735,44.4458,44.4458,36400.0
2013-10-01 14:25:00,48.28,48.28,48.21,48.24,55200.0,44.4458,44.4458,44.3814,44.409,55200.0
2013-10-01 14:30:00,48.23,48.25,48.23,48.24,48400.0,44.3998,44.4182,44.3998,44.409,48400.0
2013-10-01 14:35:00,48.23,48.26,48.22,48.23,52400.0,44.3998,44.4274,44.3906,44.3998,52400.0
2013-10-01 14:40:00,48.22,48.24,48.21,48.22,24800.0,44.3906,44.409,44.3814,44.3906,24800.0
2013-10-01 14:45:00,48.21,48.23,48.17,48.21,150400.0,44.3814,44.3998,44.3446,44.3814,150400.0
2013-10-01 14:50:00,48.2,48.23,48.17,48.17,96000.0,44.3722,44.3998,44.3446,44.3446,96000.0
2013-10-01 14:55:00,48.17,48.2,48.15,48.17,87200.0,44.3446,44.3722,44.3262,44.3446,87200.0
2013-10-01 15:00:00,48.17,48.18,48.1,48.18,84000.0,44.3446,44.3538,44.2801,44.3538,84000.0
2013-10-01 15:05:00,48.17,48.17,48.12,48.14,110800.0,44.3446,44.3446,44.2985,44.317,110800.0
2013-10-01 15:10:00,48.15,48.18,48.13,48.13,47200.0,44.3262,44.3538,44.3077,44.3077,47200.0
2013-10-01 15:15:00,48.13,48.17,48.08,48.12,98400.0,44.3077,44.3446,44.2617,44.2985,98400.0
2013-10-01 15:20:00,48.12,48.14,48.08,48.12,84800.0,44.2985,44.317,44.2617,44.2985,84800.0
2013-10-01 15:25:00,48.12,48.17,48.07,48.13,95200.0,44.2985,44.3446,44.2525,44.3077,95200.0
2013-10-01 15:30:00,48.11,48.17,48.11,48.14,101200.0,44.2893,44.3446,44.2893,44.317,101200.0
2013-10-01 15:35:00,48.15,48.22,48.15,48.19,128400.0,44.3262,44.3906,44.3262,44.363,128400.0
2013-10-01 15:40:00,48.19,48.24,48.19,48.2,96000.0,44.363,44.409,44.363,44.3722,96000.0
2013-10-01 15:45:00,48.19,48.24,48.13,48.22,258800.0,44.363,44.409,44.3077,44.3906,258800.0
2013-10-01 15:50:00,48.22,48.25,48.18,48.23,230800.0,44.3906,44.4182,44.3538,44.3998,230800.0
2013-10-01 15:55:00,48.24,48.27,48.2,48.26,739200.0,44.409,44.4366,44.3722,44.4274,739200.0
2013-10-02 09:30:00,47.98,48.25,47.93,48.17,404800.0,44.1697,44.4182,44.1236,44.3446,404800.0
2013-10-02 09:35:00,48.16,48.21,47.94,47.99,367600.0,44.3354,44.3814,44.1328,44.1789,367600.0
2013-10-02 09:40:00,47.94,48.02,47.88,47.98,92800.0,44.1328,44.2065,44.0776,44.1697,92800.0
2013-10-02 09:45:00,47.98,48.03,47.83,47.88,207600.0,44.1697,44.2157,44.0316,44.0776,207600.0
2013-10-02 09:50:00,47.88,48.08,47.83,48.04,146800.0,44.0776,44.2617,44.0316,44.2249,146800.0
2013-10-02 09:55:00,48.02,48.1,47.94,48.04,113600.0,44.2065,44.2801,44.1328,44.2249,113600.0
2013-10-02 10:00:00,48.01,48.06,47.98,48.01,127200.0,44.1973,44.2433,44.1697,44.1973,127200.0
2013-10-02 10:05:00,48.02,48.02,47.81,47.86,154400.0,44.2065,44.2065,44.0132,44.0592,154400.0
2013-10-02 10:10:00,47.88,47.9,47.81,47.89,77600.0,44.0776,44.096,44.0132,44.0868,77600.0
2013-10-02 10:15:00,47.87,47.89,47.8,47.86,65200.0,44.0684,44.0868,44.004,44.0592,65200.0
2013-10-02 10:20:00,47.83,47.89,47.81,47.83,73200.0,44.0316,44.0868,44.0132,44.0316,73200.0
2013-10-02 10:25:00,47.82,47.84,47.78,47.81,66000.0,44.0224,44.0408,43.9855,44.0132,66000.0
2013-10-02 10:30:00,47.8,47.86,47.75,47.86,122000.0,44.004,44.0592,43.9579,44.0592,122000.0
2013-10-02 10:35:00,47.86,47.96,47.84,47.93,162400.0,44.0592,44.1512,44.0408,44.1236,162400.0
2013-10-02 10:40:00,47.94,47.94,47.85,47.87,79600.0,44.1328,44.1328,44.05,44.0684,79600.0
2013-10-02 10:45:00,47.87,47.92,47.86,47.89,62000.0,44.0684,44.1144,44.0592,44.0868,62000.0
2013-10-02 10:50:00,47.91,47.91,47.85,47.87,42000.0,44.1052,44.1052,44.05,44.0684,42000.0
2013-10-02 10:55:00,47.88,48.01,47.88,47.97,80800.0,44.0776,44.1973,44.0776,44.1605,80800.0
2013-10-02 11:00:00,47.97,47.97,47.88,47.92,50800.0,44.1605,44.1605,44.0776,44.1144,50800.0
2013-10-02 11:05:00,47.92,47.98,47.9,47.98,83200.0,44.1144,44.1697,44.096,44.1697,83200.0
2013-10-02 11:10:00,47.97,47.98,47.89,47.95,246000.0,44.1605,44.1697,44.0868,44.142,246000.0
2013-10-02 11:15:00,47.93,48.04,47.92,48.0,36800.0,44.1236,44.2249,44.1144,44.1881,36800.0
2013-10-02 11:20:00,48.0,48.05,47.99,48.0,67600.0,44.1881,44.2341,44.1789,44.1881,67600.0
2013-10-02 11:25:00,48.01,48.1,47.96,48.06,105200.0,44.1973,44.2801,44.1512,44.2433,105200.0
2013-10-02 11:30:00,48.06,48.13,48.05,48.07,110800.0,44.2433,44.3077,44.2341,44.2525,110800.0
2013-10-02 11:35:00,48.06,48.07,48.0,48.01,40400.0,44.2433,44.2525,44.1881,44.1973,40400.0
2013-10-02 11:40:00,48.01,48.02,47.98,48.0,127600.0,44.1973,44.2065,44.1697,44.1881,127600.0
2013-10-02 11:45:00,47.99,48.08,47.99,48.05,46800.0,44.1789,44.2617,44.1789,44.2341,46800.0
2013-10-02 11:50:00,48.04,48.12,48.03,48.08,58000.0,44.2249,44.2985,44.2157,44.2617,58000.0
2013-10-02 11:55:00,48.07,48.09,48.05,48.08,36400.0,44.2525,44.2709,44.2341,44.2617,36400.0
2013-10-02 12:00:00,48.08,48.13,48.06,48.09,68000.0,44.2617,44.3077,44.2433,44.2709,68000.0
2013-10-02 12:05:00,48.1,48.12,48.06,48.08,20400.0,44.2801,44.2985,44.2433,44.2617,20400.0
2013-10-02 12:10:00,48.09,48.1,48.05,48.1,46000.0,44.2709,44.2801,44.2341,44.2801,46000.0
2013-10-02 12:15:00,48.09,48.16,48.09,48.12,75200.0,44.2709,44.3354,44.2709,44.2985,75200.0
2013-10-02 12:20:00,48.11,48.15,48.0,48.0,51200.0,44.2893,44.3262,44.1881,44.1881,51200.0
2013-10-02 12:25:00,48.01,48.06,47.98,48.05,58800.0,44.1973,44.2433,44.1697,44.2341,58800.0
2013-10-02 12:30:00,48.04,48.09,48.04,48.05,41200.0,44.2249,44.2709,44.2249,44.2341,41200.0
2013-10-02 12:35:00,48.06,48.09,48.06,48.06,20800.0,44.2433,44.2709,44.2433,44.2433,20800.0
2013-10-02 12:40:00,48.06,48.08,48.04,48.07,22800.0,44.2433,44.2617,44.2249,44.2525,22800.0
2013-10-02 12:45:00,48.07,48.09,47.98,48.05,48800.0,44.2525,44.2709,44.1697,44.2341,48800.0
2013-10-02 12:50:00,48.03,48.03,47.99,48.02,32400.0,44.2157,44.2157,44.1789,44.2065,32400.0
2013-10-02 12:55:00,48.0,48.0,47.96,47.98,31600.0,44.1881,44.1881,44.1512,44.1697,31600.0
2013-10-02 13:00:00,47.97,48.02,47.97,48.02,39200.0,44.1605,44.2065,44.1605,44.2065,39200.0
2013-10-02 13:05:00,48.02,48.02,47.98,47.98,64400.0,44.2065,44.2065,44.1697,44.1697,64400.0
2013-10-02 13:10:00,47.99,48.07,47.99,48.01,54000.0,44.1789,44.2525,44.1789,44.1973,54000.0
2013-10-02 13:15:00,48.0,48.02,47.98,47.99,37200.0,44.1881,44.2065,44.1697,44.1789,37200.0
2013-10-02 13:20:00,48.01,48.08,48.01,48.03,111200.0,44.1973,44.2617,44.1973,44.2157,111200.0
2013-10-02 13:25:00,48.03,48.06,48.01,48.05,47600.0,44.2157,44.2433,44.1973,44.2341,47600.0
2013-10-02 13:30:00,48.06,48.08,47.98,47.98,51600.0,44.2433,44.2617,44.1697,44.1697,51600.0
2013-10-02 13:35:00,47.99,48.06,47.98,48.03,38000.0,44.1789,44.2433,44.1697,44.2157,38000.0
2013-10-02 13:40:00,48.03,48.05,47.99,47.99,23600.0,44.2157,44.2341,44.1789,44.1789,23600.0
2013-10-02 13:45:00,47.99,48.04,47.99,48.01,58000.0,44.1789,44.2249,44.1789,44.1973,58000.0
2013-10-02 13:50:00,48.01,48.05,48.01,48.04,117200.0,44.1973,44.2341,44.1973,44.2249,117200.0
2013-10-02 13:55:00,48.04,48.07,48.0,48.0,38800.0,44.2249,44.2525,44.1881,44.1881,38800.0
2013-10-02 14:00:00,48.0,48.01,47.95,47.99,38000.0,44.1881,44.1973,44.142,44.1789,38000.0
2013-10-02 14:05:00,47.98,47.99,47.97,47.99,73200.0,44.1697,44.1789,44.1605,44.1789,73200.0
2013-10-02 14:10:00,47.98,47.99,47.92,47.92,48800.0,44.1697,44.1789,44.1144,44.1144,48800.0
2013-10-02 14:15:00,47.92,47.94,47.92,47.93,44800.0,44.1144,44.1328,44.1144,44.1236,44800.0
2013-10-02 14:20:00,47.93,47.95,47.91,47.92,71200.0,44.1236,44.142,44.1052,44.1144,71200.0
2013-10-02 14:25:00,47.92,47.93,47.92,47.93,34400.0,44.1144,44.1236,44.1144,44.1236,34400.0
2013-10-02 14:30:00,47.93,47.98,47.92,47.94,47200.0,44.1236,44.1697,44.1144,44.1328,47200.0
2013-10-02 14:35:00,47.95,47.95,47.87,47.87,62800.0,44.142,44.142,44.0684,44.0684,62800.0
2013-10-02 14:40:00,47.88,47.9,47.86,47.86,37600.0,44.0776,44.096,44.0592,44.0592,37600.0
2013-10-02 14:45:00,47.87,47.92,47.87,47.89,51200.0,44.0684,44.1144,44.0684,44.0868,51200.0
2013-10-02 14:50:00,47.9,47.9,47.85,47.88,87200.0,44.096,44.096,44.05,44.0776,87200.0
2013-10-02 14:55:00,47.87,47.92,47.85,47.9,50400.0,44.0684,44.1144,44.05,44.096,50400.0
2013-10-02 15:00:00,47.89,47.91,47.84,47.87,72000.0,44.0868,44.1052,44.0408,44.0684,72000.0
2013-10-02 15:05:00,47.88,47.89,47.84,47.84,68400.0,44.0776,44.0868,44.0408,44.0408,68400.0
2013-10-02 15:10:00,47.86,47.91,47.85,47.89,59200.0,44.0592,44.1052,44.05,44.0868,59200.0
2013-10-02 15:15:00,47.9,47.91,47.84,47.87,119600.0,44.096,44.1052,44.0408,44.0684,119600.0
2013-10-02 15:20:00,47.87,47.88,47.84,47.85,57600.0,44.0684,44.0776,44.0408,44.05,57600.0
2013-10-02 15:25:00,47.84,47.87,47.83,47.86,71200.0,44.0408,44.0684,44.0316,44.0592,71200.0
2013-10-02 15:30:00,47.86,47.95,47.86,47.9,91200.0,44.0592,44.142,44.0592,44.096,91200.0
2013-10-02 15:35:00,47.91,47.92,47.85,47.88,89600.0,44.1052,44.1144,44.05,44.0776,89600.0
2013-10-02 15:40:00,47.88,47.89,47.84,47.85,108800.0,44.0776,44.0868,44.0408,44.05,108800.0
2013-10-02 15:45:00,47.85,47.88,47.81,47.83,155600.0,44.05,44.0776,44.0132,44.0316,155600.0
2013-10-02 15:50:00,47.84,47.88,47.83,47.85,186800.0,44.0408,44.0776,44.0316,44.05,186800.0
2013-10-02 15:55:00,47.87,47.96,47.85,47.96,645600.0,44.0684,44.1512,44.05,44.1512,645600.0
2013-10-03 09:30:00,48.0,48.03,47.87,47.94,304800.0,44.1881,44.2157,44.0684,44.1328,304800.0
2013-10-03 09:35:00,47.97,48.01,47.82,47.82,123200.0,44.1605,44.1973,44.0224,44.0224,123200.0
2013-10-03 09:40:00,47.85,47.86,47.75,47.77,93600.0,44.05,44.0592,43.9579,43.9763,93600.0
2013-10-03 09:45:00,47.75,47.79,47.74,47.77,155200.0,43.9579,43.9947,43.9487,43.9763,155200.0
2013-10-03 09:50:00,47.76,47.85,47.74,47.85,172800.0,43.9671,44.05,43.9487,44.05,172800.0
2013-10-03 09:55:00,47.83,47.84,47.75,47.78,123600.0,44.0316,44.0408,43.9579,43.9855,123600.0
2013-10-03 10:00:00,47.79,47.8,47.65,47.65,308800.0,43.9947,44.004,43.8659,43.8659,308800.0
2013-10-03 10:05:00,47.65,47.68,47.63,47.64,129600.0,43.8659,43.8935,43.8475,43.8567,129600.0
2013-10-03 10:10:00,47.63,47.67,47.62,47.62,115600.0,43.8475,43.8843,43.8382,43.8382,115600.0
2013-10-03 10:15:00,47.63,47.71,47.6,47.7,161200.0,43.8475,43.9211,43.8198,43.9119,161200.0
2013-10-03 10:20:00,47.7,47.71,47.58,47.64,168800.0,43.9119,43.9211,43.8014,43.8567,168800.0
2013-10-03 10:25:00,47.64,47.7,47.61,47.62,141200.0,43.8567,43.9119,43.829,43.8382,141200.0
2013-10-03 10:30:00,47.61,47.62,47.52,47.56,160400.0,43.829,43.8382,43.7462,43.783,160400.0
2013-10-03 10:35:00,47.54,47.58,47.52,47.54,144000.0,43.7646,43.8014,43.7462,43.7646,144000.0
2013-10-03 10:40:00,47.54,47.57,47.5,47.54,346800.0,43.7646,43.7922,43.7278,43.7646,346800.0
2013-10-03 10:45:00,47.54,47.6,47.49,47.59,258400.0,43.7646,43.8198,43.7186,43.8106,258400.0
2013-10-03 10:50:00,47.58,47.59,47.46,47.48,305200.0,43.8014,43.8106,43.691,43.7094,305200.0
2013-10-03 10:55:00,47.48,47.52,47.45,47.48,195200.0,43.7094,43.7462,43.6817,43.7094,195200.0
2013-10-03 11:00:00,47.48,47.49,47.38,47.45,200000.0,43.7094,43.7186,43.6173,43.6817,200000.0
2013-10-03 11:05:00,47.46,47.54,47.45,47.54,151600.0,43.691,43.7646,43.6817,43.7646,151600.0
2013-10-03 11:10:00,47.54,47.57,47.4,47.4,114000.0,43.7646,43.7922,43.6357,43.6357,114000.0
2013-10-03 11:15:00,47.39,47.43,47.37,47.38,128800.0,43.6265,43.6633,43.6081,43.6173,128800.0
2013-10-03 11:20:00,47.39,47.44,47.39,47.44,120000.0,43.6265,43.6725,43.6265,43.6725,120000.0
2013-10-03 11:25:00,47.44,47.45,47.38,47.38,110400.0,43.6725,43.6817,43.6173,43.6173,110400.0
2013-10-03 11:30:00,47.38,47.4,47.32,47.39,131600.0,43.6173,43.6357,43.5621,43.6265,131600.0
2013-10-03 11:35:00,47.38,47.41,47.36,47.41,156000.0,43.6173,43.6449,43.5989,43.6449,156000.0
2013-10-03 11:40:00,47.4,47.4,47.31,47.32,129600.0,43.6357,43.6357,43.5529,43.5621,129600.0
2013-10-03 11:45:00,47.33,47.33,47.21,47.23,221200.0,43.5713,43.5713,43.4608,43.4792,221200.0
2013-10-03 11:50:00,47.23,47.29,47.21,47.24,90800.0,43.4792,43.5345,43.4608,43.4884,90800.0
2013-10-03 11:55:00,47.25,47.26,47.17,47.19,161600.0,43.4976,43.5068,43.424,43.4424,161600.0
2013-10-03 12:00:00,47.19,47.19,47.1,47.11,94400.0,43.4424,43.4424,43.3595,43.3688,94400.0
2013-10-03 12:05:00,47.12,47.13,47.05,47.13,114400.0,43.378,43.3872,43.3135,43.3872,114400.0
2013-10-03 12:10:00,47.12,47.14,47.1,47.13,95200.0,43.378,43.3964,43.3595,43.3872,95200.0
2013-10-03 12:15:00,47.13,47.16,47.08,47.13,85600.0,43.3872,43.4148,43.3411,43.3872,85600.0
2013-10-03 12:20:00,47.13,47.15,47.04,47.04,108800.0,43.3872,43.4056,43.3043,43.3043,108800.0
2013-10-03 12:25:00,47.05,47.12,47.02,47.02,174000.0,43.3135,43.378,43.2859,43.2859,174000.0
2013-10-03 12:30:00,47.06,47.14,47.05,47.1,158400.0,43.3227,43.3964,43.3135,43.3595,158400.0
2013-10-03 12:35:00,47.12,47.16,47.05,47.07,150000.0,43.378,43.4148,43.3135,43.3319,150000.0
2013-10-03 12:40:00,47.07,47.08,46.94,47.05,266800.0,43.3319,43.3411,43.2123,43.3135,266800.0
2013-10-03 12:45:00,47.03,47.19,47.03,47.19,122400.0,43.2951,43.4424,43.2951,43.4424,122400.0
2013-10-03 12:50:00,47.18,47.19,47.08,47.12,98000.0,43.4332,43.4424,43.3411,43.378,98000.0
2013-10-03 12:55:00,47.13,47.22,47.1,47.18,90800.0,43.3872,43.47,43.3595,43.4332,90800.0
2013-10-03 13:00:00,47.18,47.19,47.1,47.15,104800.0,43.4332,43.4424,43.3595,43.4056,104800.0
2013-10-03 13:05:00,47.14,47.23,47.13,47.19,112400.0,43.3964,43.4792,43.3872,43.4424,112400.0
2013-10-03 13:10:00,47.18,47.2,47.15,47.18,132800.0,43.4332,43.4516,43.4056,43.4332,132800.0
2013-10-03 13:15:00,47.18,47.22,47.17,47.21,122800.0,43.4332,43.47,43.424,43.4608,122800.0
2013-10-03 13:20:00,47.22,47.23,47.13,47.16,166400.0,43.47,43.4792,43.3872,43.4148,166400.0
2013-10-03 13:25:00,47.18,47.24,47.12,47.23,174800.0,43.4332,43.4884,43.378,43.4792,174800.0
2013-10-03 13:30:00,47.23,47.3,47.21,47.29,200000.0,43.4792,43.5437,43.4608,43.5345,200000.0
2013-10-03 13:35:00,47.28,47.37,47.25,47.25,90000.0,43.5253,43.6081,43.4976,43.4976,90000.0
2013-10-03 13:40:00,47.25,47.34,47.25,47.29,97600.0,43.4976,43.5805,43.4976,43.5345,97600.0
2013-10-03 13:45:00,47.28,47.32,47.25,47.28,69200.0,43.5253,43.5621,43.4976,43.5253,69200.0
2013-10-03 13:50:00,47.28,47.28,47.23,47.24,87600.0,43.5253,43.5253,43.4792,43.4884,87600.0
2013-10-03 13:55:00,47.24,47.36,47.24,47.3,94000.0,43.4884,43.5989,43.4884,43.5437,94000.0
2013-10-03 14:00:00,47.3,47.31,47.23,47.31,80400.0,43.5437,43.5529,43.4792,43.5529,80400.0
2013-10-03 14:05:00,47.3,47.3,47.19,47.23,71200.0,43.5437,43.5437,43.4424,43.4792,71200.0
2013-10-03 14:10:00,47.23,47.35,47.23,47.35,164400.0,43.4792,43.5897,43.4792,43.5897,164400.0
2013-10-03 14:15:00,47.35,47.38,47.28,47.3,76800.0,43.5897,43.6173,43.5253,43.5437,76800.0
2013-10-03 14:20:00,47.3,47.3,47.09,47.11,103600.0,43.5437,43.5437,43.3503,43.3688,103600.0
2013-10-03 14:25:00,47.09,47.31,47.09,47.3,102400.0,43.3503,43.5529,43.3503,43.5437,102400.0
2013-10-03 14:30:00,47.3,47.31,47.18,47.18,104400.0,43.5437,43.5529,43.4332,43.4332,104400.0
2013-10-03 14:35:00,47.19,47.27,47.19,47.25,76000.0,43.4424,43.516,43.4424,43.4976,76000.0
2013-10-03 14:40:00,47.28,47.29,47.24,47.26,49200.0,43.5253,43.5345,43.4884,43.5068,49200.0
2013-10-03 14:45:00,47.26,47.3,47.2,47.2,78000.0,43.5068,43.5437,43.4516,43.4516,78000.0
2013-10-03 14:50:00,47.21,47.35,47.21,47.3,183600.0,43.4608,43.5897,43.4608,43.5437,183600.0
2013-10-03 14:55:00,47.31,47.32,47.23,47.24,138000.0,43.5529,43.5621,43.4792,43.4884,138000.0
2013-10-03 15:00:00,47.25,47.26,47.2,47.23,58400.0,43.4976,43.5068,43.4516,43.4792,58400.0
2013-10-03 15:05:00,47.24,47.31,47.21,47.23,170000.0,43.4884,43.5529,43.4608,43.4792,170000.0
2013-10-03 15:10:00,47.21,47.29,47.21,47.27,96800.0,43.4608,43.5345,43.4608,43.516,96800.0
2013-10-03 15:15:00,47.28,47.28,47.18,47.26,104000.0,43.5253,43.5253,43.4332,43.5068,104000.0
2013-10-03 15:20:00,47.27,47.28,47.19,47.2,129600.0,43.516,43.5253,43.4424,43.4516,129600.0
2013-10-03 15:25:00,47.19,47.24,47.15,47.24,163200.0,43.4424,43.4884,43.4056,43.4884,163200.0
2013-10-03 15:30:00,47.23,47.24,47.17,47.19,161600.0,43.4792,43.4884,43.424,43.4424,161600.0
2013-10-03 15:35:00,47.19,47.26,47.18,47.24,168400.0,43.4424,43.5068,43.4332,43.4884,168400.0
2013-10-03 15:40:00,47.25,47.25,47.14,47.19,254800.0,43.4976,43.4976,43.3964,43.4424,254800.0
2013-10-03 15:45:00,47.19,47.26,47.13,47.25,450800.0,43.4424,43.5068,43.3872,43.4976,450800.0
2013-10-03 15:50:00,47.24,47.26,47.21,47.25,387600.0,43.4884,43.5068,43.4608,43.4976,387600.0
2013-10-03 15:55:00,47.26,47.26,47.12,47.18,765200.0,43.5068,43.5068,43.378,43.4332,765200.0
2013-10-04 09:30:00,47.16,47.22,47.0,47.07,459200.0,43.4148,43.47,43.2675,43.3319,459200.0
2013-10-04 09:35:00,47.05,47.21,47.03,47.13,242000.0,43.3135,43.4608,43.2951,43.3872,242000.0
2013-10-04 09:40:00,47.14,47.15,47.06,47.08,142400.0,43.3964,43.4056,43.3227,43.3411,142400.0
2013-10-04 09:45:00,47.08,47.18,47.06,47.15,117600.0,43.3411,43.4332,43.3227,43.4056,117600.0
2013-10-04 09:50:00,47.15,47.42,47.15,47.38,198000.0,43.4056,43.6541,43.4056,43.6173,198000.0
2013-10-04 09:55:00,47.36,47.45,47.35,47.4,294400.0,43.5989,43.6817,43.5897,43.6357,294400.0
2013-10-04 10:00:00,47.4,47.44,47.35,47.39,108800.0,43.6357,43.6725,43.5897,43.6265,108800.0
2013-10-04 10:05:00,47.38,47.47,47.36,47.47,86800.0,43.6173,43.7002,43.5989,43.7002,86800.0
2013-10-04 10:10:00,47.47,47.5,47.43,47.47,126800.0,43.7002,43.7278,43.6633,43.7002,126800.0
2013-10-04 10:15:00,47.49,47.54,47.48,47.49,111200.0,43.7186,43.7646,43.7094,43.7186,111200.0
2013-10-04 10:20:00,47.49,47.55,47.48,47.55,137600.0,43.7186,43.7738,43.7094,43.7738,137600.0
2013-10-04 10:25:00,47.54,47.59,47.51,47.52,124800.0,43.7646,43.8106,43.737,43.7462,124800.0
2013-10-04 10:30:00,47.52,47.55,47.48,47.52,89600.0,43.7462,43.7738,43.7094,43.7462,89600.0
2013-10-04 10:35:00,47.53,47.58,47.5,47.51,98400.0,43.7554,43.8014,43.7278,43.737,98400.0
2013-10-04 10:40:00,47.53,47.58,47.52,47.55,143200.0,43.7554,43.8014,43.7462,43.7738,143200.0
2013-10-04 10:45:00,47.56,47.64,47.55,47.61,167600.0,43.783,43.8567,43.7738,43.829,167600.0
2013-10-04 10:50:00,47.61,47.64,47.56,47.58,220000.0,43.829,43.8567,43.783,43.8014,220000.0
2013-10-04 10:55:00,47.59,47.64,47.54,47.63,190400.0,43.8106,43.8567,43.7646,43.8475,190400.0
2013-10-04 11:00:00,47.64,47.71,47.6,47.62,135600.0,43.8567,43.9211,43.8198,43.8382,135600.0
2013-10-04 11:05:00,47.64,47.72,47.52,47.52,144400.0,43.8567,43.9303,43.7462,43.7462,144400.0
2013-10-04 11:10:00,47.52,47.56,47.48,47.52,91600.0,43.7462,43.783,43.7094,43.7462,91600.0
2013-10-04 11:15:00,47.51,47.63,47.51,47.63,129600.0,43.737,43.8475,43.737,43.8475,129600.0
2013-10-04 11:20:00,47.63,47.66,47.57,47.59,58800.0,43.8475,43.8751,43.7922,43.8106,58800.0
2013-10-04 11:25:00,47.6,47.63,47.56,47.56,108800.0,43.8198,43.8475,43.783,43.783,108800.0
2013-10-04 11:30:00,47.57,47.63,47.57,47.6,52400.0,43.7922,43.8475,43.7922,43.8198,52400.0
2013-10-04 11:35:00,47.59,47.63,47.58,47.59,48000.0,43.8106,43.8475,43.8014,43.8106,48000.0
2013-10-04 11:40:00,47.58,47.66,47.58,47.64,112800.0,43.8014,43.8751,43.8014,43.8567,112800.0
2013-10-04 11:45:00,47.65,47.69,47.61,47.67,162400.0,43.8659,43.9027,43.829,43.8843,162400.0
2013-10-04 11:50:00,47.68,47.71,47.63,47.7,82000.0,43.8935,43.9211,43.8475,43.9119,82000.0
2013-10-04 11:55:00,47.7,47.72,47.66,47.7,110800.0,43.9119,43.9303,43.8751,43.9119,110800.0
2013-10-04 12:00:00,47.72,47.75,47.62,47.65,148000.0,43.9303,43.9579,43.8382,43.8659,148000.0
2013-10-04 12:05:00,47.63,47.67,47.61,47.67,40400.0,43.8475,43.8843,43.829,43.8843,40400.0
2013-10-04 12:10:00,47.66,47.68,47.61,47.62,50000.0,43.8751,43.8935,43.829,43.8382,50000.0
2013-10-04 12:15:00,47.63,47.72,47.63,47.71,57200.0,43.8475,43.9303,43.8475,43.9211,57200.0
2013-10-04 12:20:00,47.73,47.76,47.71,47.71,48400.0,43.9395,43.9671,43.9211,43.9211,48400.0
2013-10-04 12:25:00,47.72,47.79,47.72,47.77,44000.0,43.9303,43.9947,43.9303,43.9763,44000.0
2013-10-04 12:30:00,47.78,47.78,47.71,47.75,150800.0,43.9855,43.9855,43.9211,43.9579,150800.0
2013-10-04 12:35:00,47.74,47.77,47.73,47.74,39600.0,43.9487,43.9763,43.9395,43.9487,39600.0
2013-10-04 12:40:00,47.74,47.79,47.74,47.77,69600.0,43.9487,43.9947,43.9487,43.9763,69600.0
2013-10-04 12:45:00,47.77,47.77,47.73,47.75,99200.0,43.9763,43.9763,43.9395,43.9579,99200.0
2013-10-04 12:50:00,47.75,47.75,47.68,47.69,62800.0,43.9579,43.9579,43.8935,43.9027,62800.0
2013-10-04 12:55:00,47.71,47.77,47.7,47.74,58800.0,43.9211,43.9763,43.9119,43.9487,58800.0
2013-10-04 13:00:00,47.74,47.76,47.71,47.72,74400.0,43.9487,43.9671,43.9211,43.9303,74400.0
2013-10-04 13:05:00,47.71,47.74,47.68,47.74,119600.0,43.9211,43.9487,43.8935,43.9487,119600.0
2013-10-04 13:10:00,47.73,47.74,47.68,47.7,81600.0,43.9395,43.9487,43.8935,43.9119,81600.0
2013-10-04 13:15:00,47.7,47.72,47.65,47.72,62800.0,43.9119,43.9303,43.8659,43.9303,62800.0
2013-10-04 13:20:00,47.71,47.72,47.67,47.67,42000.0,43.9211,43.9303,43.8843,43.8843,42000.0
2013-10-04 13:25:00,47.67,47.71,47.67,47.69,72400.0,43.8843,43.9211,43.8843,43.9027,72400.0
2013-10-04 13:30:00,47.7,47.73,47.68,47.73,50400.0,43.9119,43.9395,43.8935,43.9395,50400.0
2013-10-04 13:35:00,47.74,47.75,47.72,47.74,52400.0,43.9487,43.9579,43.9303,43.9487,52400.0
2013-10-04 13:40:00,47.74,47.74,47.69,47.71,64400.0,43.9487,43.9487,43.9027,43.9211,64400.0
2013-10-04 13:45:00,47.7,47.71,47.67,47.67,39200.0,43.9119,43.9211,43.8843,43.8843,39200.0
2013-10-04 13:50:00,47.67,47.71,47.66,47.7,53600.0,43.8843,43.9211,43.8751,43.9119,53600.0
2013-10-04 13:55:00,47.7,47.71,47.66,47.71,64400.0,43.9119,43.9211,43.8751,43.9211,64400.0
2013-10-04 14:00:00,47.7,47.7,47.65,47.66,46000.0,43.9119,43.9119,43.8659,43.8751,46000.0
2013-10-04 14:05:00,47.66,47.67,47.64,47.67,49600.0,43.8751,43.8843,43.8567,43.8843,49600.0
2013-10-04 14:10:00,47.67,47.68,47.61,47.63,86000.0,43.8843,43.8935,43.829,43.8475,86000.0
2013-10-04 14:15:00,47.64,47.68,47.62,47.67,86000.0,43.8567,43.8935,43.8382,43.8843,86000.0
2013-10-04 14:20:00,47.67,47.67,47.56,47.56,226800.0,43.8843,43.8843,43.783,43.783,226800.0
2013-10-04 14:25:00,47.57,47.64,47.57,47.63,125600.0,43.7922,43.8567,43.7922,43.8475,125600.0
2013-10-04 14:30:00,47.63,47.65,47.6,47.61,55200.0,43.8475,43.8659,43.8198,43.829,55200.0
2013-10-04 14:35:00,47.61,47.64,47.61,47.62,60400.0,43.829,43.8567,43.829,43.8382,60400.0
2013-10-04 14:40:00,47.6,47.63,47.57,47.58,73600.0,43.8198,43.8475,43.7922,43.8014,73600.0
2013-10-04 14:45:00,47.57,47.6,47.57,47.59,73600.0,43.7922,43.8198,43.7922,43.8106,73600.0
2013-10-04 14:50:00,47.59,47.64,47.59,47.61,76800.0,43.8106,43.8567,43.8106,43.829,76800.0
2013-10-04 14:55:00,47.62,47.63,47.6,47.62,34400.0,43.8382,43.8475,43.8198,43.8382,34400.0
2013-10-04 15:00:00,47.62,47.63,47.59,47.59,83200.0,43.8382,43.8475,43.8106,43.8106,83200.0
2013-10-04 15:05:00,47.59,47.6,47.56,47.58,156000.0,43.8106,43.8198,43.783,43.8014,156000.0
2013-10-04 15:10:00,47.56,47.61,47.56,47.59,77600.0,43.783,43.829,43.783,43.8106,77600.0
2013-10-04 15:15:00,47.59,47.59,47.56,47.57,106000.0,43.8106,43.8106,43.783,43.7922,106000.0
2013-10-04 15:20:00,47.57,47.61,47.55,47.55,83600.0,43.7922,43.829,43.7738,43.7738,83600.0
2013-10-04 15:25:00,47.55,47.6,47.55,47.6,80400.0,43.7738,43.8198,43.7738,43.8198,80400.0
2013-10-04 15:30:00,47.59,47.61,47.57,47.58,58800.0,43.8106,43.829,43.7922,43.8014,58800.0
2013-10-04 15:35:00,47.58,47.62,47.51,47.6,117600.0,43.8014,43.8382,43.737,43.8198,117600.0
2013-10-04 15:40:00,47.58,47.62,47.57,47.57,79200.0,43.8014,43.8382,43.7922,43.7922,79200.0
2013-10-04 15:45:00,47.57,47.65,47.57,47.64,140800.0,43.7922,43.8659,43.7922,43.8567,140800.0
2013-10-04 15:50:00,47.64,47.64,47.56,47.56,192400.0,43.8567,43.8567,43.783,43.783,192400.0
2013-10-04 15:55:00,47.57,47.67,47.56,47.62,392800.0,43.7922,43.8843,43.783,43.8382,392800.0
2013-10-07 09:30:00,46.99,46.99,46.65,46.75,482400.0,43.2583,43.2583,42.9453,43.0373,482400.0
2013-10-07 09:35:00,46.75,46.85,46.73,46.84,262400.0,43.0373,43.1294,43.0189,43.1202,262400.0
2013-10-07 09:40:00,46.81,46.88,46.78,46.85,145600.0,43.0926,43.157,43.065,43.1294,145600.0
2013-10-07 09:45:00,46.88,46.97,46.85,46.91,229600.0,43.157,43.2399,43.1294,43.1846,229600.0
2013-10-07 09:50:00,46.93,46.94,46.88,46.9,108400.0,43.203,43.2123,43.157,43.1754,108400.0
2013-10-07 09:55:00,46.9,46.94,46.83,46.88,109200.0,43.1754,43.2123,43.111,43.157,109200.0
2013-10-07 10:00:00,46.89,46.9,46.81,46.88,140800.0,43.1662,43.1754,43.0926,43.157,140800.0
2013-10-07 10:05:00,46.88,46.94,46.84,46.92,127600.0,43.157,43.2123,43.1202,43.1938,127600.0
2013-10-07 10:10:00,46.92,46.97,46.9,46.92,138400.0,43.1938,43.2399,43.1754,43.1938,138400.0
2013-10-07 10:15:00,46.92,46.95,46.9,46.93,99600.0,43.1938,43.2215,43.1754,43.203,99600.0
2013-10-07 10:20:00,46.92,46.93,46.88,46.89,166800.0,43.1938,43.203,43.157,43.1662,166800.0
2013-10-07 10:25:00,46.89,46.9,46.84,46.88,158400.0,43.1662,43.1754,43.1202,43.157,158400.0
2013-10-07 10:30:00,46.89,46.95,46.85,46.85,151200.0,43.1662,43.2215,43.1294,43.1294,151200.0
2013-10-07 10:35:00,46.85,46.88,46.82,46.86,129600.0,43.1294,43.157,43.1018,43.1386,129600.0
2013-10-07 10:40:00,46.86,46.88,46.81,46.87,114400.0,43.1386,43.157,43.0926,43.1478,114400.0
2013-10-07 10:45:00,46.86,46.88,46.84,46.87,98800.0,43.1386,43.157,43.1202,43.1478,98800.0
2013-10-07 10:50:00,46.88,46.9,46.85,46.87,118400.0,43.157,43.1754,43.1294,43.1478,118400.0
2013-10-07 10:55:00,46.85,46.88,46.84,46.86,132400.0,43.1294,43.157,43.1202,43.1386,132400.0
2013-10-07 11:00:00,46.86,46.87,46.83,46.87,206400.0,43.1386,43.1478,43.111,43.1478,206400.0
2013-10-07 11:05:00,46.86,46.88,46.84,46.85,100000.0,43.1386,43.157,43.1202,43.1294,100000.0
2013-10-07 11:10:00,46.86,46.88,46.81,46.82,112400.0,43.1386,43.157,43.0926,43.1018,112400.0
2013-10-07 11:15:00,46.82,46.82,46.78,46.79,74000.0,43.1018,43.1018,43.065,43.0742,74000.0
2013-10-07 11:20:00,46.79,46.81,46.77,46.8,57200.0,43.0742,43.0926,43.0558,43.0834,57200.0
2013-10-07 11:25:00,46.79,46.84,46.79,46.81,69200.0,43.0742,43.1202,43.0742,43.0926,69200.0
2013-10-07 11:30:00,46.8,46.88,46.8,46.86,161600.0,43.0834,43.157,43.0834,43.1386,161600.0
2013-10-07 11:35:00,46.87,46.89,46.84,46.88,110800.0,43.1478,43.1662,43.1202,43.157,110800.0
2013-10-07 11:40:00,46.88,46.88,46.83,46.84,32800.0,43.157,43.157,43.111,43.1202,32800.0
2013-10-07 11:45:00,46.84,46.87,46.84,46.86,59200.0,43.1202,43.1478,43.1202,43.1386,59200.0
2013-10-07 11:50:00,46.86,46.88,46.83,46.84,110800.0,43.1386,43.157,43.111,43.1202,110800.0
2013-10-07 11:55:00,46.86,46.88,46.85,46.85,105600.0,43.1386,43.157,43.1294,43.1294,105600.0
2013-10-07 12:00:00,46.85,46.87,46.83,46.87,41200.0,43.1294,43.1478,43.111,43.1478,41200.0
2013-10-07 12:05:00,46.87,46.87,46.84,46.84,76800.0,43.1478,43.1478,43.1202,43.1202,76800.0
2013-10-07 12:10:00,46.84,46.86,46.83,46.85,42800.0,43.1202,43.1386,43.111,43.1294,42800.0
2013-10-07 12:15:00,46.86,46.87,46.84,46.86,84000.0,43.1386,43.1478,43.1202,43.1386,84000.0
2013-10-07 12:20:00,46.86,46.87,46.82,46.83,79200.0,43.1386,43.1478,43.1018,43.111,79200.0
2013-10-07 12:25:00,46.84,46.85,46.76,46.76,73200.0,43.1202,43.1294,43.0465,43.0465,73200.0
2013-10-07 12:30:00,46.76,46.79,46.7,46.76,102800.0,43.0465,43.0742,42.9913,43.0465,102800.0
2013-10-07 12:35:00,46.76,46.8,46.72,46.77,93200.0,43.0465,43.0834,43.0097,43.0558,93200.0
2013-10-07 12:40:00,46.76,46.81,46.75,46.79,122400.0,43.0465,43.0926,43.0373,43.0742,122400.0
2013-10-07 12:45:00,46.78,46.8,46.77,46.79,60800.0,43.065,43.0834,43.0558,43.0742,60800.0
2013-10-07 12:50:00,46.78,46.81,46.77,46.78,56000.0,43.065,43.0926,43.0558,43.065,56000.0
2013-10-07 12:55:00,46.79,46.8,46.74,46.74,47600.0,43.0742,43.0834,43.0281,43.0281,47600.0
2013-10-07 13:00:00,46.76,46.79,46.75,46.76,56000.0,43.0465,43.0742,43.0373,43.0465,56000.0
2013-10-07 13:05:00,46.76,46.78,46.73,46.75,220800.0,43.0465,43.065,43.0189,43.0373,220800.0
2013-10-07 13:10:00,46.75,46.83,46.75,46.8,274000.0,43.0373,43.111,43.0373,43.0834,274000.0
2013-10-07 13:15:00,46.8,46.82,46.79,46.79,107600.0,43.0834,43.1018,43.0742,43.0742,107600.0
2013-10-07 13:20:00,46.79,46.82,46.79,46.82,153200.0,43.0742,43.1018,43.0742,43.1018,153200.0
2013-10-07 13:25:00,46.82,46.85,46.82,46.85,142800.0,43.1018,43.1294,43.1018,43.1294,142800.0
2013-10-07 13:30:00,46.85,46.96,46.85,46.95,231600.0,43.1294,43.2307,43.1294,43.2215,231600.0
2013-10-07 13:35:00,46.95,46.95,46.87,46.87,88400.0,43.2215,43.2215,43.1478,43.1478,88400.0
2013-10-07 13:40:00,46.86,46.88,46.84,46.88,83600.0,43.1386,43.157,43.1202,43.157,83600.0
2013-10-07 13:45:00,46.88,46.9,46.86,46.88,80000.0,43.157,43.1754,43.1386,43.157,80000.0
2013-10-07 13:50:00,46.88,46.91,46.88,46.89,85200.0,43.157,43.1846,43.157,43.1662,85200.0
2013-10-07 13:55:00,46.89,46.94,46.89,46.93,173600.0,43.1662,43.2123,43.1662,43.203,173600.0
2013-10-07 14:00:00,46.93,46.94,46.88,46.89,89200.0,43.203,43.2123,43.157,43.1662,89200.0
2013-10-07 14:05:00,46.9,46.9,46.81,46.83,80800.0,43.1754,43.1754,43.0926,43.111,80800.0
2013-10-07 14:10:00,46.83,46.86,46.82,46.82,80400.0,43.111,43.1386,43.1018,43.1018,80400.0
2013-10-07 14:15:00,46.83,46.85,46.8,46.84,79200.0,43.111,43.1294,43.0834,43.1202,79200.0
2013-10-07 14:20:00,46.84,46.85,46.81,46.83,92400.0,43.1202,43.1294,43.0926,43.111,92400.0
2013-10-07 14:25:00,46.84,46.85,46.8,46.83,89200.0,43.1202,43.1294,43.0834,43.111,89200.0
2013-10-07 14:30:00,46.83,46.83,46.8,46.82,59200.0,43.111,43.111,43.0834,43.1018,59200.0
2013-10-07 14:35:00,46.82,46.85,46.82,46.82,80000.0,43.1018,43.1294,43.1018,43.1018,80000.0
2013-10-07 14:40:00,46.81,46.84,46.79,46.79,80400.0,43.0926,43.1202,43.0742,43.0742,80400.0
2013-10-07 14:45:00,46.78,46.84,46.78,46.83,84400.0,43.065,43.1202,43.065,43.111,84400.0
2013-10-07 14:50:00,46.83,46.83,46.79,46.83,104000.0,43.111,43.111,43.0742,43.111,104000.0
2013-10-07 14:55:00,46.83,46.85,46.82,46.82,75600.0,43.111,43.1294,43.1018,43.1018,75600.0
2013-10-07 15:00:00,46.82,46.85,46.81,46.84,103200.0,43.1018,43.1294,43.0926,43.1202,103200.0
2013-10-07 15:05:00,46.84,46.85,46.82,46.85,95600.0,43.1202,43.1294,43.1018,43.1294,95600.0
2013-10-07 15:10:00,46.85,46.87,46.83,46.84,192800.0,43.1294,43.1478,43.111,43.1202,192800.0
2013-10-07 15:15:00,46.84,46.86,46.82,46.82,95600.0,43.1202,43.1386,43.1018,43.1018,95600.0
2013-10-07 15:20:00,46.83,46.84,46.76,46.76,168000.0,43.111,43.1202,43.0465,43.0465,168000.0
2013-10-07 15:25:00,46.77,46.79,46.75,46.78,173600.0,43.0558,43.0742,43.0373,43.065,173600.0
2013-10-07 15:30:00,46.78,46.81,46.75,46.76,134800.0,43.065,43.0926,43.0373,43.0465,134800.0
2013-10-07 15:35:00,46.76,46.76,46.73,46.74,170800.0,43.0465,43.0465,43.0189,43.0281,170800.0
2013-10-07 15:40:00,46.75,46.75,46.69,46.71,228400.0,43.0373,43.0373,42.9821,43.0005,228400.0
2013-10-07 15:45:00,46.71,46.73,46.66,46.69,271200.0,43.0005,43.0189,42.9545,42.9821,271200.0
2013-10-07 15:50:00,46.69,46.7,46.65,46.66,262400.0,42.9821,42.9913,42.9453,42.9545,262400.0
2013-10-07 15:55:00,46.67,46.69,46.58,46.58,785600.0,42.9637,42.9821,42.8808,42.8808,785600.0
2013-10-08 09:30:00,46.54,47.1,46.36,46.5,806000.0,42.844,43.3595,42.6783,42.8072,806000.0
2013-10-08 09:35:00,46.48,46.52,46.3,46.4,198400.0,42.7888,42.8256,42.6231,42.7151,198400.0
2013-10-08 09:40:00,46.41,46.52,46.37,46.49,178000.0,42.7243,42.8256,42.6875,42.798,178000.0
2013-10-08 09:45:00,46.47,46.51,46.42,46.45,179200.0,42.7796,42.8164,42.7335,42.7612,179200.0
2013-10-08 09:50:00,46.45,46.48,46.41,46.48,133200.0,42.7612,42.7888,42.7243,42.7888,133200.0
2013-10-08 09:55:00,46.48,46.5,46.44,46.45,203600.0,42.7888,42.8072,42.752,42.7612,203600.0
2013-10-08 10:00:00,46.47,46.48,46.4,46.46,133200.0,42.7796,42.7888,42.7151,42.7704,133200.0
2013-10-08 10:05:00,46.47,46.48,46.38,46.41,156000.0,42.7796,42.7888,42.6967,42.7243,156000.0
2013-10-08 10:10:00,46.4,46.44,46.38,46.42,91200.0,42.7151,42.752,42.6967,42.7335,91200.0
2013-10-08 10:15:00,46.42,46.48,46.4,46.45,232400.0,42.7335,42.7888,42.7151,42.7612,232400.0
2013-10-08 10:20:00,46.45,46.47,46.4,46.45,83600.0,42.7612,42.7796,42.7151,42.7612,83600.0
2013-10-08 10:25:00,46.45,46.48,46.43,46.44,114800.0,42.7612,42.7888,42.7428,42.752,114800.0
2013-10-08 10:30:00,46.44,46.46,46.4,46.42,196400.0,42.752,42.7704,42.7151,42.7335,196400.0
2013-10-08 10:35:00,46.43,46.46,46.33,46.38,164000.0,42.7428,42.7704,42.6507,42.6967,164000.0
2013-10-08 10:40:00,46.38,46.4,46.35,46.39,66000.0,42.6967,42.7151,42.6691,42.7059,66000.0
2013-10-08 10:45:00,46.4,46.4,46.21,46.21,249200.0,42.7151,42.7151,42.5402,42.5402,249200.0
2013-10-08 10:50:00,46.2,46.22,46.0,46.1,374800.0,42.531,42.5494,42.3469,42.439,374800.0
2013-10-08 10:55:00,46.09,46.15,46.06,46.14,306800.0,42.4298,42.485,42.4021,42.4758,306800.0
2013-10-08 11:00:00,46.14,46.14,46.01,46.02,109200.0,42.4758,42.4758,42.3561,42.3653,109200.0
2013-10-08 11:05:00,46.02,46.08,46.0,46.07,184800.0,42.3653,42.4205,42.3469,42.4113,184800.0
2013-10-08 11:10:00,46.08,46.12,46.01,46.06,275200.0,42.4205,42.4574,42.3561,42.4021,275200.0
2013-10-08 11:15:00,46.06,46.08,46.01,46.06,93600.0,42.4021,42.4205,42.3561,42.4021,93600.0
2013-10-08 11:20:00,46.06,46.1,46.04,46.07,75200.0,42.4021,42.439,42.3837,42.4113,75200.0
2013-10-08 11:25:00,46.09,46.12,46.06,46.1,68800.0,42.4298,42.4574,42.4021,42.439,68800.0
2013-10-08 11:30:00,46.1,46.1,46.0,46.0,129200.0,42.439,42.439,42.3469,42.3469,129200.0
2013-10-08 11:35:00,46.0,46.03,45.95,45.96,83600.0,42.3469,42.3745,42.3009,42.3101,83600.0
2013-10-08 11:40:00,45.98,46.05,45.96,46.05,150000.0,42.3285,42.3929,42.3101,42.3929,150000.0
2013-10-08 11:45:00,46.04,46.06,45.95,45.96,256800.0,42.3837,42.4021,42.3009,42.3101,256800.0
2013-10-08 11:50:00,45.97,46.01,45.95,45.96,38000.0,42.3193,42.3561,42.3009,42.3101,38000.0
2013-10-08 11:55:00,45.97,46.01,45.96,45.99,104000.0,42.3193,42.3561,42.3101,42.3377,104000.0
2013-10-08 12:00:00,45.98,46.02,45.97,46.02,82400.0,42.3285,42.3653,42.3193,42.3653,82400.0
2013-10-08 12:05:00,46.01,46.02,45.97,46.01,63200.0,42.3561,42.3653,42.3193,42.3561,63200.0
2013-10-08 12:10:00,46.01,46.01,45.97,46.0,50800.0,42.3561,42.3561,42.3193,42.3469,50800.0
2013-10-08 12:15:00,46.0,46.01,45.93,45.93,97200.0,42.3469,42.3561,42.2825,42.2825,97200.0
2013-10-08 12:20:00,45.93,45.95,45.91,45.91,82000.0,42.2825,42.3009,42.264,42.264,82000.0
2013-10-08 12:25:00,45.91,45.95,45.88,45.93,79200.0,42.264,42.3009,42.2364,42.2825,79200.0
2013-10-08 12:30:00,45.92,45.94,45.88,45.88,96400.0,42.2733,42.2917,42.2364,42.2364,96400.0
2013-10-08 12:35:00,45.88,45.88,45.83,45.86,130400.0,42.2364,42.2364,42.1904,42.218,130400.0
2013-10-08 12:40:00,45.87,45.92,45.83,45.91,96400.0,42.2272,42.2733,42.1904,42.264,96400.0
2013-10-08 12:45:00,45.91,45.94,45.88,45.92,103600.0,42.264,42.2917,42.2364,42.2733,103600.0
2013-10-08 12:50:00,45.92,45.94,45.85,45.88,99600.0,42.2733,42.2917,42.2088,42.2364,99600.0
2013-10-08 12:55:00,45.87,45.94,45.87,45.89,38000.0,42.2272,42.2917,42.2272,42.2456,38000.0
2013-10-08 13:00:00,45.91,46.0,45.9,45.98,208000.0,42.264,42.3469,42.2548,42.3285,208000.0
2013-10-08 13:05:00,45.98,45.99,45.88,45.88,98000.0,42.3285,42.3377,42.2364,42.2364,98000.0
2013-10-08 13:10:00,45.88,45.98,45.86,45.92,114000.0,42.2364,42.3285,42.218,42.2733,114000.0
2013-10-08 13:15:00,45.91,45.93,45.86,45.87,191200.0,42.264,42.2825,42.218,42.2272,191200.0
2013-10-08 13:20:00,45.88,45.9,45.85,45.87,88400.0,42.2364,42.2548,42.2088,42.2272,88400.0
2013-10-08 13:25:00,45.87,45.94,45.85,45.93,196800.0,42.2272,42.2917,42.2088,42.2825,196800.0
2013-10-08 13:30:00,45.94,46.02,45.91,45.91,182400.0,42.2917,42.3653,42.264,42.264,182400.0
2013-10-08 13:35:00,45.93,45.94,45.86,45.9,69200.0,42.2825,42.2917,42.218,42.2548,69200.0
2013-10-08 13:40:00,45.9,45.92,45.84,45.91,109600.0,42.2548,42.2733,42.1996,42.264,109600.0
2013-10-08 13:45:00,45.88,45.92,45.87,45.88,68800.0,42.2364,42.2733,42.2272,42.2364,68800.0
2013-10-08 13:50:00,45.89,45.9,45.86,45.87,74000.0,42.2456,42.2548,42.218,42.2272,74000.0
2013-10-08 13:55:00,45.87,45.91,45.82,45.84,99200.0,42.2272,42.264,42.1812,42.1996,99200.0
2013-10-08 14:00:00,45.83,45.83,45.79,45.81,86400.0,42.1904,42.1904,42.1536,42.172,86400.0
2013-10-08 14:05:00,45.82,45.82,45.78,45.78,85200.0,42.1812,42.1812,42.1444,42.1444,85200.0
2013-10-08 14:10:00,45.77,45.8,45.76,45.77,119600.0,42.1352,42.1628,42.126,42.1352,119600.0
2013-10-08 14:15:00,45.77,45.79,45.73,45.74,144400.0,42.1352,42.1536,42.0983,42.1075,144400.0
2013-10-08 14:20:00,45.75,45.8,45.72,45.8,237200.0,42.1168,42.1628,42.0891,42.1628,237200.0
2013-10-08 14:25:00,45.8,45.82,45.77,45.81,159600.0,42.1628,42.1812,42.1352,42.172,159600.0
2013-10-08 14:30:00,45.8,45.83,45.72,45.78,152000.0,42.1628,42.1904,42.0891,42.1444,152000.0
2013-10-08 14:35:00,45.79,45.8,45.74,45.8,94000.0,42.1536,42.1628,42.1075,42.1628,94000.0
2013-10-08 14:40:00,45.8,45.8,45.74,45.75,130400.0,42.1628,42.1628,42.1075,42.1168,130400.0
2013-10-08 14:45:00,45.76,45.76,45.72,45.74,132400.0,42.126,42.126,42.0891,42.1075,132400.0
2013-10-08 14:50:00,45.74,45.78,45.71,45.76,122400.0,42.1075,42.1444,42.0799,42.126,122400.0
2013-10-08 14:55:00,45.74,45.84,45.72,45.82,212800.0,42.1075,42.1996,42.0891,42.1812,212800.0
2013-10-08 15:00:00,45.82,45.87,45.81,45.81,149200.0,42.1812,42.2272,42.172,42.172,149200.0
2013-10-08 15:05:00,45.82,45.86,45.79,45.79,126000.0,42.1812,42.218,42.1536,42.1536,126000.0
2013-10-08 15:10:00,45.76,45.81,45.76,45.77,111600.0,42.126,42.172,42.126,42.1352,111600.0
2013-10-08 15:15:00,45.77,45.8,45.72,45.77,182000.0,42.1352,42.1628,42.0891,42.1352,182000.0
2013-10-08 15:20:00,45.78,45.82,45.77,45.81,201200.0,42.1444,42.1812,42.1352,42.172,201200.0
2013-10-08 15:25:00,45.81,45.84,45.79,45.81,226000.0,42.172,42.1996,42.1536,42.172,226000.0
2013-10-08 15:30:00,45.81,45.84,45.78,45.8,232400.0,42.172,42.1996,42.1444,42.1628,232400.0
2013-10-08 15:35:00,45.8,45.81,45.79,45.8,213600.0,42.1628,42.172,42.1536,42.1628,213600.0
2013-10-08 15:40:00,45.8,45.82,45.77,45.8,236400.0,42.1628,42.1812,42.1352,42.1628,236400.0
2013-10-08 15:45:00,45.79,45.81,45.72,45.75,323200.0,42.1536,42.172,42.0891,42.1168,323200.0
2013-10-08 15:50:00,45.75,45.79,45.71,45.72,407200.0,42.1168,42.1536,42.0799,42.0891,407200.0
2013-10-08 15:55:00,45.72,45.74,45.63,45.65,844800.0,42.0891,42.1075,42.0063,42.0247,844800.0
2013-10-09 09:30:00,45.85,45.88,45.63,45.67,303600.0,42.2088,42.2364,42.0063,42.0431,303600.0
2013-10-09 09:35:00,45.67,45.77,45.6,45.62,90800.0,42.0431,42.1352,41.9787,41.9971,90800.0
2013-10-09 09:40:00,45.6,45.6,45.44,45.58,148400.0,41.9787,41.9787,41.8314,41.9603,148400.0
2013-10-09 09:45:00,45.55,45.58,45.36,45.38,108800.0,41.9326,41.9603,41.7577,41.7761,108800.0
2013-10-09 09:50:00,45.36,45.4,45.27,45.4,161200.0,41.7577,41.7946,41.6749,41.7946,161200.0
2013-10-09 09:55:00,45.4,45.43,45.28,45.29,325600.0,41.7946,41.8222,41.6841,41.6933,325600.0
2013-10-09 10:00:00,45.28,45.32,45.17,45.18,238000.0,41.6841,41.7209,41.5828,41.592,238000.0
2013-10-09 10:05:00,45.22,45.23,45.12,45.13,210800.0,41.6288,41.6381,41.5368,41.546,210800.0
2013-10-09 10:10:00,45.12,45.15,45.05,45.06,193200.0,41.5368,41.5644,41.4723,41.4816,193200.0
2013-10-09 10:15:00,45.06,45.13,45.03,45.07,226000.0,41.4816,41.546,41.4539,41.4908,226000.0
2013-10-09 10:20:00,45.08,45.25,45.05,45.22,387200.0,41.5,41.6565,41.4723,41.6288,387200.0
2013-10-09 10:25:00,45.21,45.38,45.21,45.32,180400.0,41.6196,41.7761,41.6196,41.7209,180400.0
2013-10-09 10:30:00,45.3,45.42,45.3,45.35,126800.0,41.7025,41.813,41.7025,41.7485,126800.0
2013-10-09 10:35:00,45.33,45.34,45.23,45.27,212400.0,41.7301,41.7393,41.6381,41.6749,212400.0
2013-10-09 10:40:00,45.27,45.37,45.24,45.34,140000.0,41.6749,41.7669,41.6473,41.7393,140000.0
2013-10-09 10:45:00,45.33,45.37,45.24,45.33,113200.0,41.7301,41.7669,41.6473,41.7301,113200.0
2013-10-09 10:50:00,45.32,45.32,45.21,45.3,180400.0,41.7209,41.7209,41.6196,41.7025,180400.0
2013-10-09 10:55:00,45.31,45.38,45.25,45.32,131200.0,41.7117,41.7761,41.6565,41.7209,131200.0
2013-10-09 11:00:00,45.3,45.4,45.3,45.38,99600.0,41.7025,41.7946,41.7025,41.7761,99600.0
2013-10-09 11:05:00,45.38,45.41,45.3,45.31,150000.0,41.7761,41.8038,41.7025,41.7117,150000.0
2013-10-09 11:10:00,45.28,45.38,45.28,45.3,199600.0,41.6841,41.7761,41.6841,41.7025,199600.0
2013-10-09 11:15:00,45.33,45.33,45.21,45.22,115600.0,41.7301,41.7301,41.6196,41.6288,115600.0
2013-10-09 11:20:00,45.21,45.31,45.2,45.26,110400.0,41.6196,41.7117,41.6104,41.6657,110400.0
2013-10-09 11:25:00,45.27,45.36,45.27,45.33,91600.0,41.6749,41.7577,41.6749,41.7301,91600.0
2013-10-09 11:30:00,45.33,45.46,45.33,45.37,106000.0,41.7301,41.8498,41.7301,41.7669,106000.0
2013-10-09 11:35:00,45.38,45.45,45.38,45.39,113600.0,41.7761,41.8406,41.7761,41.7853,113600.0
2013-10-09 11:40:00,45.38,45.41,45.34,45.38,87200.0,41.7761,41.8038,41.7393,41.7761,87200.0
2013-10-09 11:45:00,45.4,45.5,45.38,45.47,160800.0,41.7946,41.8866,41.7761,41.859,160800.0
2013-10-09 11:50:00,45.49,45.51,45.44,45.45,157600.0,41.8774,41.8958,41.8314,41.8406,157600.0
2013-10-09 11:55:00,45.45,45.52,45.45,45.45,109200.0,41.8406,41.905,41.8406,41.8406,109200.0
2013-10-09 12:00:00,45.45,45.55,45.45,45.54,89600.0,41.8406,41.9326,41.8406,41.9234,89600.0
2013-10-09 12:05:00,45.54,45.54,45.46,45.49,145600.0,41.9234,41.9234,41.8498,41.8774,145600.0
2013-10-09 12:10:00,45.49,45.55,45.45,45.51,81600.0,41.8774,41.9326,41.8406,41.8958,81600.0
2013-10-09 12:15:00,45.53,45.61,45.52,45.59,146800.0,41.9142,41.9879,41.905,41.9695,146800.0
2013-10-09 12:20:00,45.53,45.6,45.51,45.55,102000.0,41.9142,41.9787,41.8958,41.9326,102000.0
2013-10-09 12:25:00,45.55,45.56,45.5,45.5,42400.0,41.9326,41.9418,41.8866,41.8866,42400.0
2013-10-09 12:30:00,45.52,45.6,45.52,45.57,67600.0,41.905,41.9787,41.905,41.9511,67600.0
2013-10-09 12:35:00,45.57,45.68,45.56,45.63,133200.0,41.9511,42.0523,41.9418,42.0063,133200.0
2013-10-09 12:40:00,45.63,45.65,45.59,45.6,76000.0,42.0063,42.0247,41.9695,41.9787,76000.0
2013-10-09 12:45:00,45.6,45.64,45.58,45.58,71600.0,41.9787,42.0155,41.9603,41.9603,71600.0
2013-10-09 12:50:00,45.58,45.58,45.5,45.54,79600.0,41.9603,41.9603,41.8866,41.9234,79600.0
2013-10-09 12:55:00,45.56,45.59,45.54,45.55,40800.0,41.9418,41.9695,41.9234,41.9326,40800.0
2013-10-09 13:00:00,45.56,45.64,45.53,45.63,74000.0,41.9418,42.0155,41.9142,42.0063,74000.0
2013-10-09 13:05:00,45.63,45.66,45.58,45.65,89600.0,42.0063,42.0339,41.9603,42.0247,89600.0
2013-10-09 13:10:00,45.63,45.74,45.61,45.72,92000.0,42.0063,42.1075,41.9879,42.0891,92000.0
2013-10-09 13:15:00,45.74,45.86,45.72,45.86,193600.0,42.1075,42.218,42.0891,42.218,193600.0
2013-10-09 13:20:00,45.88,45.96,45.86,45.93,192400.0,42.2364,42.3101,42.218,42.2825,192400.0
2013-10-09 13:25:00,45.93,46.06,45.93,46.0,333200.0,42.2825,42.4021,42.2825,42.3469,333200.0
2013-10-09 13:30:00,45.99,46.02,45.98,46.01,262400.0,42.3377,42.3653,42.3285,42.3561,262400.0
2013-10-09 13:35:00,46.0,46.07,45.99,46.0,258000.0,42.3469,42.4113,42.3377,42.3469,258000.0
2013-10-09 13:40:00,45.99,46.05,45.99,45.99,141200.0,42.3377,42.3929,42.3377,42.3377,141200.0
2013-10-09 13:45:00,45.99,46.02,45.91,45.92,260800.0,42.3377,42.3653,42.264,42.2733,260800.0
2013-10-09 13:50:00,45.92,46.05,45.91,46.0,130800.0,42.2733,42.3929,42.264,42.3469,130800.0
2013-10-09 13:55:00,46.0,46.04,45.99,46.03,76000.0,42.3469,42.3837,42.3377,42.3745,76000.0
2013-10-09 14:00:00,46.03,46.13,45.99,46.12,153200.0,42.3745,42.4666,42.3377,42.4574,153200.0
2013-10-09 14:05:00,46.1,46.18,46.05,46.08,126400.0,42.439,42.5126,42.3929,42.4205,126400.0
2013-10-09 14:10:00,46.09,46.12,46.03,46.03,135200.0,42.4298,42.4574,42.3745,42.3745,135200.0
2013-10-09 14:15:00,46.03,46.06,45.95,46.01,124000.0,42.3745,42.4021,42.3009,42.3561,124000.0
2013-10-09 14:20:00,45.99,46.11,45.99,46.06,174000.0,42.3377,42.4482,42.3377,42.4021,174000.0
2013-10-09 14:25:00,46.05,46.11,46.05,46.1,110400.0,42.3929,42.4482,42.3929,42.439,110400.0
2013-10-09 14:30:00,46.09,46.1,46.02,46.06,112800.0,42.4298,42.439,42.3653,42.4021,112800.0
2013-10-09 14:35:00,46.06,46.1,45.99,45.99,142800.0,42.4021,42.439,42.3377,42.3377,142800.0
2013-10-09 14:40:00,45.99,46.02,45.94,45.98,132800.0,42.3377,42.3653,42.2917,42.3285,132800.0
2013-10-09 14:45:00,45.98,46.02,45.93,46.0,73200.0,42.3285,42.3653,42.2825,42.3469,73200.0
2013-10-09 14:50:00,46.0,46.03,45.95,45.95,75200.0,42.3469,42.3745,42.3009,42.3009,75200.0
2013-10-09 14:55:00,45.97,46.04,45.97,46.0,54400.0,42.3193,42.3837,42.3193,42.3469,54400.0
2013-10-09 15:00:00,46.0,46.07,46.0,46.07,125600.0,42.3469,42.4113,42.3469,42.4113,125600.0
2013-10-09 15:05:00,46.05,46.05,45.97,46.0,140800.0,42.3929,42.3929,42.3193,42.3469,140800.0
2013-10-09 15:10:00,46.0,46.03,45.99,45.99,92000.0,42.3469,42.3745,42.3377,42.3377,92000.0
2013-10-09 15:15:00,45.98,46.03,45.98,46.02,68800.0,42.3285,42.3745,42.3285,42.3653,68800.0
2013-10-09 15:20:00,46.02,46.04,45.98,46.01,75200.0,42.3653,42.3837,42.3285,42.3561,75200.0
2013-10-09 15:25:00,46.0,46.04,45.96,46.01,82400.0,42.3469,42.3837,42.3101,42.3561,82400.0
2013-10-09 15:30:00,46.02,46.05,45.98,46.04,100800.0,42.3653,42.3929,42.3285,42.3837,100800.0
2013-10-09 15:35:00,46.04,46.09,46.03,46.04,150000.0,42.3837,42.4298,42.3745,42.3837,150000.0
2013-10-09 15:40:00,46.04,46.05,46.0,46.04,198800.0,42.3837,42.3929,42.3469,42.3837,198800.0
2013-10-09 15:45:00,46.04,46.05,45.98,46.03,442800.0,42.3837,42.3929,42.3285,42.3745,442800.0
2013-10-09 15:50:00,46.04,46.08,45.99,46.05,472800.0,42.3837,42.4205,42.3377,42.3929,472800.0
2013-10-09 15:55:00,46.05,46.08,45.96,45.97,811200.0,42.3929,42.4205,42.3101,42.3193,811200.0
2013-10-10 09:30:00,46.49,46.65,46.39,46.45,667200.0,42.798,42.9453,42.7059,42.7612,667200.0
2013-10-10 09:35:00,46.45,46.63,46.44,46.63,159200.0,42.7612,42.9269,42.752,42.9269,159200.0
2013-10-10 09:40:00,46.61,46.68,46.57,46.66,148400.0,42.9085,42.9729,42.8716,42.9545,148400.0
2013-10-10 09:45:00,46.65,46.78,46.64,46.78,235600.0,42.9453,43.065,42.9361,43.065,235600.0
2013-10-10 09:50:00,46.79,46.84,46.65,46.66,242000.0,43.0742,43.1202,42.9453,42.9545,242000.0
2013-10-10 09:55:00,46.64,46.78,46.64,46.77,109200.0,42.9361,43.065,42.9361,43.0558,109200.0
2013-10-10 10:00:00,46.77,46.8,46.69,46.8,130400.0,43.0558,43.0834,42.9821,43.0834,130400.0
2013-10-10 10:05:00,46.78,46.9,46.77,46.85,162000.0,43.065,43.1754,43.0558,43.1294,162000.0
2013-10-10 10:10:00,46.84,46.96,46.84,46.91,187200.0,43.1202,43.2307,43.1202,43.1846,187200.0
2013-10-10 10:15:00,46.91,46.97,46.88,46.9,188000.0,43.1846,43.2399,43.157,43.1754,188000.0
2013-10-10 10:20:00,46.91,47.02,46.91,46.99,155600.0,43.1846,43.2859,43.1846,43.2583,155600.0
2013-10-10 10:25:00,46.98,46.99,46.91,46.96,148800.0,43.2491,43.2583,43.1846,43.2307,148800.0
2013-10-10 10:30:00,46.95,46.96,46.88,46.9,56800.0,43.2215,43.2307,43.157,43.1754,56800.0
2013-10-10 10:35:00,46.91,46.97,46.88,46.9,90400.0,43.1846,43.2399,43.157,43.1754,90400.0
2013-10-10 10:40:00,46.91,46.97,46.9,46.94,138000.0,43.1846,43.2399,43.1754,43.2123,138000.0
2013-10-10 10:45:00,46.94,46.98,46.92,46.92,91200.0,43.2123,43.2491,43.1938,43.1938,91200.0
2013-10-10 10:50:00,46.94,46.97,46.91,46.93,184000.0,43.2123,43.2399,43.1846,43.203,184000.0
2013-10-10 10:55:00,46.94,46.98,46.9,46.96,106800.0,43.2123,43.2491,43.1754,43.2307,106800.0
2013-10-10 11:00:00,46.94,46.97,46.91,46.96,187600.0,43.2123,43.2399,43.1846,43.2307,187600.0
2013-10-10 11:05:00,46.97,47.0,46.95,46.98,148800.0,43.2399,43.2675,43.2215,43.2491,148800.0
2013-10-10 11:10:00,46.98,47.04,46.95,47.04,154400.0,43.2491,43.3043,43.2215,43.3043,154400.0
2013-10-10 11:15:00,47.03,47.08,47.02,47.08,106400.0,43.2951,43.3411,43.2859,43.3411,106400.0
2013-10-10 11:20:00,47.06,47.12,47.05,47.06,88800.0,43.3227,43.378,43.3135,43.3227,88800.0
2013-10-10 11:25:00,47.06,47.13,47.05,47.08,107600.0,43.3227,43.3872,43.3135,43.3411,107600.0
2013-10-10 11:30:00,47.08,47.11,47.05,47.07,132400.0,43.3411,43.3688,43.3135,43.3319,132400.0
2013-10-10 11:35:00,47.1,47.18,47.06,47.15,80400.0,43.3595,43.4332,43.3227,43.4056,80400.0
2013-10-10 11:40:00,47.17,47.24,47.13,47.22,128000.0,43.424,43.4884,43.3872,43.47,128000.0
2013-10-10 11:45:00,47.21,47.25,47.17,47.24,65600.0,43.4608,43.4976,43.424,43.4884,65600.0
2013-10-10 11:50:00,47.23,47.25,47.2,47.25,97200.0,43.4792,43.4976,43.4516,43.4976,97200.0
2013-10-10 11:55:00,47.24,47.28,47.21,47.23,96800.0,43.4884,43.5253,43.4608,43.4792,96800.0
2013-10-10 12:00:00,47.23,47.23,47.18,47.22,146400.0,43.4792,43.4792,43.4332,43.47,146400.0
2013-10-10 12:05:00,47.22,47.24,47.14,47.19,122000.0,43.47,43.4884,43.3964,43.4424,122000.0
2013-10-10 12:10:00,47.17,47.21,47.13,47.2,68000.0,43.424,43.4608,43.3872,43.4516,68000.0
2013-10-10 12:15:00,47.2,47.25,47.19,47.24,95600.0,43.4516,43.4976,43.4424,43.4884,95600.0
2013-10-10 12:20:00,47.24,47.25,47.21,47.25,126400.0,43.4884,43.4976,43.4608,43.4976,126400.0
2013-10-10 12:25:00,47.25,47.27,47.16,47.19,86000.0,43.4976,43.516,43.4148,43.4424,86000.0
2013-10-10 12:30:00,47.2,47.22,47.12,47.13,106400.0,43.4516,43.47,43.378,43.3872,106400.0
2013-10-10 12:35:00,47.14,47.16,47.08,47.08,75600.0,43.3964,43.4148,43.3411,43.3411,75600.0
2013-10-10 12:40:00,47.08,47.09,46.98,47.06,164400.0,43.3411,43.3503,43.2491,43.3227,164400.0
2013-10-10 12:45:00,47.08,47.13,47.03,47.05,60000.0,43.3411,43.3872,43.2951,43.3135,60000.0
2013-10-10 12:50:00,47.08,47.15,47.08,47.14,63200.0,43.3411,43.4056,43.3411,43.3964,63200.0
2013-10-10 12:55:00,47.15,47.15,47.07,47.1,48400.0,43.4056,43.4056,43.3319,43.3595,48400.0
2013-10-10 13:00:00,47.1,47.1,47.06,47.07,40000.0,43.3595,43.3595,43.3227,43.3319,40000.0
2013-10-10 13:05:00,47.08,47.1,47.06,47.08,46400.0,43.3411,43.3595,43.3227,43.3411,46400.0
2013-10-10 13:10:00,47.08,47.14,47.08,47.12,44000.0,43.3411,43.3964,43.3411,43.378,44000.0
2013-10-10 13:15:00,47.11,47.12,47.07,47.07,44000.0,43.3688,43.378,43.3319,43.3319,44000.0
2013-10-10 13:20:00,47.08,47.11,47.03,47.04,48400.0,43.3411,43.3688,43.2951,43.3043,48400.0
2013-10-10 13:25:00,47.04,47.09,46.99,47.08,75200.0,43.3043,43.3503,43.2583,43.3411,75200.0
2013-10-10 13:30:00,47.08,47.1,47.04,47.06,39600.0,43.3411,43.3595,43.3043,43.3227,39600.0
2013-10-10 13:35:00,47.05,47.07,47.04,47.05,31200.0,43.3135,43.3319,43.3043,43.3135,31200.0
2013-10-10 13:40:00,47.05,47.08,47.02,47.03,62000.0,43.3135,43.3411,43.2859,43.2951,62000.0
2013-10-10 13:45:00,47.02,47.06,47.01,47.05,32800.0,43.2859,43.3227,43.2767,43.3135,32800.0
2013-10-10 13:50:00,47.05,47.09,47.04,47.09,52400.0,43.3135,43.3503,43.3043,43.3503,52400.0
2013-10-10 13:55:00,47.09,47.11,47.08,47.11,108800.0,43.3503,43.3688,43.3411,43.3688,108800.0
2013-10-10 14:00:00,47.11,47.11,47.08,47.08,112400.0,43.3688,43.3688,43.3411,43.3411,112400.0
2013-10-10 14:05:00,47.09,47.1,47.02,47.02,131600.0,43.3503,43.3595,43.2859,43.2859,131600.0
2013-10-10 14:10:00,47.02,47.05,46.98,47.02,98400.0,43.2859,43.3135,43.2491,43.2859,98400.0
2013-10-10 14:15:00,47.02,47.04,46.96,46.99,134800.0,43.2859,43.3043,43.2307,43.2583,134800.0
2013-10-10 14:20:00,46.98,47.01,46.94,46.96,134000.0,43.2491,43.2767,43.2123,43.2307,134000.0
2013-10-10 14:25:00,46.95,47.0,46.94,47.0,51200.0,43.2215,43.2675,43.2123,43.2675,51200.0
2013-10-10 14:30:00,46.99,47.01,46.96,47.0,62000.0,43.2583,43.2767,43.2307,43.2675,62000.0
2013-10-10 14:35:00,47.01,47.04,46.99,47.02,61600.0,43.2767,43.3043,43.2583,43.2859,61600.0
2013-10-10 14:40:00,47.02,47.05,47.02,47.05,83600.0,43.2859,43.3135,43.2859,43.3135,83600.0
2013-10-10 14:45:00,47.05,47.06,47.02,47.04,81600.0,43.3135,43.3227,43.2859,43.3043,81600.0
2013-10-10 14:50:00,47.04,47.08,47.02,47.06,50400.0,43.3043,43.3411,43.2859,43.3227,50400.0
2013-10-10 14:55:00,47.06,47.06,47.02,47.06,85600.0,43.3227,43.3227,43.2859,43.3227,85600.0
2013-10-10 15:00:00,47.05,47.12,47.05,47.1,130800.0,43.3135,43.378,43.3135,43.3595,130800.0
2013-10-10 15:05:00,47.12,47.18,47.1,47.13,104800.0,43.378,43.4332,43.3595,43.3872,104800.0
2013-10-10 15:10:00,47.13,47.22,47.12,47.17,132000.0,43.3872,43.47,43.378,43.424,132000.0
2013-10-10 15:15:00,47.17,47.19,47.11,47.15,100000.0,43.424,43.4424,43.3688,43.4056,100000.0
2013-10-10 15:20:00,47.15,47.19,47.12,47.17,127600.0,43.4056,43.4424,43.378,43.424,127600.0
2013-10-10 15:25:00,47.17,47.2,47.13,47.14,97200.0,43.424,43.4516,43.3872,43.3964,97200.0
2013-10-10 15:30:00,47.15,47.2,47.14,47.15,130000.0,43.4056,43.4516,43.3964,43.4056,130000.0
2013-10-10 15:35:00,47.14,47.18,47.11,47.12,154000.0,43.3964,43.4332,43.3688,43.378,154000.0
2013-10-10 15:40:00,47.13,47.18,47.13,47.16,158000.0,43.3872,43.4332,43.3872,43.4148,158000.0
2013-10-10 15:45:00,47.17,47.2,47.11,47.13,282000.0,43.424,43.4516,43.3688,43.3872,282000.0
2013-10-10 15:50:00,47.13,47.18,47.13,47.16,238400.0,43.3872,43.4332,43.3872,43.4148,238400.0
2013-10-10 15:55:00,47.17,47.27,47.13,47.24,563600.0,43.424,43.516,43.3872,43.4884,563600.0
2013-10-11 09:30:00,47.2,47.25,46.89,46.96,407600.0,43.4516,43.4976,43.1662,43.2307,407600.0
2013-10-11 09:35:00,46.99,47.05,46.88,46.96,164400.0,43.2583,43.3135,43.157,43.2307,164400.0
2013-10-11 09:40:00,46.91,47.05,46.89,47.02,111600.0,43.1846,43.3135,43.1662,43.2859,111600.0
2013-10-11 09:45:00,47.03,47.18,47.03,47.14,99200.0,43.2951,43.4332,43.2951,43.3964,99200.0
2013-10-11 09:50:00,47.14,47.28,47.12,47.22,144000.0,43.3964,43.5253,43.378,43.47,144000.0
2013-10-11 09:55:00,47.21,47.5,47.19,47.5,255200.0,43.4608,43.7278,43.4424,43.7278,255200.0
2013-10-11 10:00:00,47.5,47.56,47.38,47.45,316000.0,43.7278,43.783,43.6173,43.6817,316000.0
2013-10-11 10:05:00,47.46,47.52,47.39,47.48,124000.0,43.691,43.7462,43.6265,43.7094,124000.0
2013-10-11 10:10:00,47.48,47.52,47.4,47.52,185200.0,43.7094,43.7462,43.6357,43.7462,185200.0
2013-10-11 10:15:00,47.53,47.61,47.51,47.58,214400.0,43.7554,43.829,43.737,43.8014,214400.0
2013-10-11 10:20:00,47.59,47.6,47.52,47.59,194000.0,43.8106,43.8198,43.7462,43.8106,194000.0
2013-10-11 10:25:00,47.59,47.63,47.56,47.59,262000.0,43.8106,43.8475,43.783,43.8106,262000.0
2013-10-11 10:30:00,47.59,47.6,47.54,47.56,86400.0,43.8106,43.8198,43.7646,43.783,86400.0
2013-10-11 10:35:00,47.56,47.59,47.48,47.49,53200.0,43.783,43.8106,43.7094,43.7186,53200.0
2013-10-11 10:40:00,47.46,47.49,47.42,47.46,75600.0,43.691,43.7186,43.6541,43.691,75600.0
2013-10-11 10:45:00,47.47,47.5,47.36,47.36,110800.0,43.7002,43.7278,43.5989,43.5989,110800.0
2013-10-11 10:50:00,47.38,47.46,47.36,47.41,77200.0,43.6173,43.691,43.5989,43.6449,77200.0
2013-10-11 10:55:00,47.44,47.52,47.43,47.52,87200.0,43.6725,43.7462,43.6633,43.7462,87200.0
2013-10-11 11:00:00,47.51,47.53,47.45,47.52,65200.0,43.737,43.7554,43.6817,43.7462,65200.0
2013-10-11 11:05:00,47.52,47.55,47.5,47.51,52400.0,43.7462,43.7738,43.7278,43.737,52400.0
2013-10-11 11:10:00,47.51,47.56,47.51,47.54,70400.0,43.737,43.783,43.737,43.7646,70400.0
2013-10-11 11:15:00,47.54,47.62,47.51,47.61,122800.0,43.7646,43.8382,43.737,43.829,122800.0
2013-10-11 11:20:00,47.6,47.63,47.57,47.61,86400.0,43.8198,43.8475,43.7922,43.829,86400.0
2013-10-11 11:25:00,47.61,47.71,47.61,47.65,150800.0,43.829,43.9211,43.829,43.8659,150800.0
2013-10-11 11:30:00,47.65,47.72,47.65,47.67,128800.0,43.8659,43.9303,43.8659,43.8843,128800.0
2013-10-11 11:35:00,47.69,47.77,47.68,47.72,141600.0,43.9027,43.9763,43.8935,43.9303,141600.0
2013-10-11 11:40:00,47.71,47.77,47.66,47.73,98000.0,43.9211,43.9763,43.8751,43.9395,98000.0
2013-10-11 11:45:00,47.75,47.79,47.73,47.76,96400.0,43.9579,43.9947,43.9395,43.9671,96400.0
2013-10-11 11:50:00,47.75,47.8,47.73,47.79,111200.0,43.9579,44.004,43.9395,43.9947,111200.0
2013-10-11 11:55:00,47.79,47.84,47.77,47.83,145200.0,43.9947,44.0408,43.9763,44.0316,145200.0
2013-10-11 12:00:00,47.82,47.91,47.8,47.9,179600.0,44.0224,44.1052,44.004,44.096,179600.0
2013-10-11 12:05:00,47.9,47.94,47.89,47.91,75600.0,44.096,44.1328,44.0868,44.1052,75600.0
2013-10-11 12:10:00,47.9,47.9,47.82,47.9,66000.0,44.096,44.096,44.0224,44.096,66000.0
2013-10-11 12:15:00,47.89,47.94,47.87,47.92,62400.0,44.0868,44.1328,44.0684,44.1144,62400.0
2013-10-11 12:20:00,47.92,47.93,47.85,47.87,85200.0,44.1144,44.1236,44.05,44.0684,85200.0
2013-10-11 12:25:00,47.88,47.94,47.88,47.91,96000.0,44.0776,44.1328,44.0776,44.1052,96000.0
2013-10-11 12:30:00,47.91,47.93,47.88,47.88,113600.0,44.1052,44.1236,44.0776,44.0776,113600.0
2013-10-11 12:35:00,47.88,47.93,47.87,47.89,65200.0,44.0776,44.1236,44.0684,44.0868,65200.0
2013-10-11 12:40:00,47.89,47.92,47.87,47.92,73200.0,44.0868,44.1144,44.0684,44.1144,73200.0
2013-10-11 12:45:00,47.91,47.93,47.85,47.86,95600.0,44.1052,44.1236,44.05,44.0592,95600.0
2013-10-11 12:50:00,47.87,47.95,47.87,47.93,122400.0,44.0684,44.142,44.0684,44.1236,122400.0
2013-10-11 12:55:00,47.94,48.0,47.93,47.99,240000.0,44.1328,44.1881,44.1236,44.1789,240000.0
2013-10-11 13:00:00,47.98,47.99,47.93,47.97,69200.0,44.1697,44.1789,44.1236,44.1605,69200.0
2013-10-11 13:05:00,47.96,47.99,47.92,47.99,74400.0,44.1512,44.1789,44.1144,44.1789,74400.0
2013-10-11 13:10:00,47.98,47.99,47.94,47.95,42400.0,44.1697,44.1789,44.1328,44.142,42400.0
2013-10-11 13:15:00,47.95,47.95,47.89,47.95,122800.0,44.142,44.142,44.0868,44.142,122800.0
2013-10-11 13:20:00,47.95,47.96,47.9,47.93,129200.0,44.142,44.1512,44.096,44.1236,129200.0
2013-10-11 13:25:00,47.93,47.94,47.88,47.93,73600.0,44.1236,44.1328,44.0776,44.1236,73600.0
2013-10-11 13:30:00,47.93,47.96,47.91,47.94,74400.0,44.1236,44.1512,44.1052,44.1328,74400.0
2013-10-11 13:35:00,47.95,47.98,47.93,47.96,92800.0,44.142,44.1697,44.1236,44.1512,92800.0
2013-10-11 13:40:00,47.96,47.98,47.94,47.96,117600.0,44.1512,44.1697,44.1328,44.1512,117600.0
2013-10-11 13:45:00,47.96,47.99,47.92,47.96,112800.0,44.1512,44.1789,44.1144,44.1512,112800.0
2013-10-11 13:50:00,47.97,47.98,47.91,47.97,160000.0,44.1605,44.1697,44.1052,44.1605,160000.0
2013-10-11 13:55:00,47.97,47.98,47.94,47.97,136000.0,44.1605,44.1697,44.1328,44.1605,136000.0
2013-10-11 14:00:00,47.97,47.99,47.95,47.97,185200.0,44.1605,44.1789,44.142,44.1605,185200.0
2013-10-11 14:05:00,47.97,48.02,47.97,48.0,182400.0,44.1605,44.2065,44.1605,44.1881,182400.0
2013-10-11 14:10:00,48.0,48.02,47.98,47.98,61200.0,44.1881,44.2065,44.1697,44.1697,61200.0
2013-10-11 14:15:00,47.98,48.01,47.97,47.99,69600.0,44.1697,44.1973,44.1605,44.1789,69600.0
2013-10-11 14:20:00,47.99,48.02,47.97,48.01,154400.0,44.1789,44.2065,44.1605,44.1973,154400.0
2013-10-11 14:25:00,48.01,48.01,47.96,47.98,105600.0,44.1973,44.1973,44.1512,44.1697,105600.0
2013-10-11 14:30:00,47.97,47.98,47.94,47.95,62800.0,44.1605,44.1697,44.1328,44.142,62800.0
2013-10-11 14:35:00,47.95,47.96,47.91,47.91,93600.0,44.142,44.1512,44.1052,44.1052,93600.0
2013-10-11 14:40:00,47.91,47.94,47.88,47.91,92800.0,44.1052,44.1328,44.0776,44.1052,92800.0
2013-10-11 14:45:00,47.93,47.96,47.91,47.94,100800.0,44.1236,44.1512,44.1052,44.1328,100800.0
2013-10-11 14:50:00,47.93,47.95,47.92,47.95,66800.0,44.1236,44.142,44.1144,44.142,66800.0
2013-10-11 14:55:00,47.96,48.0,47.92,47.97,97600.0,44.1512,44.1881,44.1144,44.1605,97600.0
2013-10-11 15:00:00,47.99,47.99,47.92,47.93,89600.0,44.1789,44.1789,44.1144,44.1236,89600.0
2013-10-11 15:05:00,47.93,47.96,47.89,47.92,58000.0,44.1236,44.1512,44.0868,44.1144,58000.0
2013-10-11 15:10:00,47.92,47.95,47.85,47.86,86000.0,44.1144,44.142,44.05,44.0592,86000.0
2013-10-11 15:15:00,47.86,47.88,47.84,47.86,97600.0,44.0592,44.0776,44.0408,44.0592,97600.0
2013-10-11 15:20:00,47.85,47.86,47.81,47.84,99600.0,44.05,44.0592,44.0132,44.0408,99600.0
2013-10-11 15:25:00,47.82,47.87,47.81,47.86,116800.0,44.0224,44.0684,44.0132,44.0592,116800.0
2013-10-11 15:30:00,47.86,47.94,47.86,47.87,148800.0,44.0592,44.1328,44.0592,44.0684,148800.0
2013-10-11 15:35:00,47.88,47.91,47.83,47.84,137600.0,44.0776,44.1052,44.0316,44.0408,137600.0
2013-10-11 15:40:00,47.85,47.9,47.8,47.83,184400.0,44.05,44.096,44.004,44.0316,184400.0
2013-10-11 15:45:00,47.83,47.84,47.78,47.8,226800.0,44.0316,44.0408,43.9855,44.004,226800.0
2013-10-11 15:50:00,47.8,47.88,47.79,47.85,222000.0,44.004,44.0776,43.9947,44.05,222000.0
2013-10-11 15:55:00,47.84,48.03,47.83,48.01,912800.0,44.0408,44.2157,44.0316,44.1973,912800.0
2013-10-14 09:30:00,47.58,47.66,47.52,47.66,212400.0,43.8014,43.8751,43.7462,43.8751,212400.0
2013-10-14 09:35:00,47.69,47.75,47.54,47.63,115600.0,43.9027,43.9579,43.7646,43.8475,115600.0
2013-10-14 09:40:00,47.63,47.63,47.51,47.59,107600.0,43.8475,43.8475,43.737,43.8106,107600.0
2013-10-14 09:45:00,47.59,47.65,47.53,47.56,59600.0,43.8106,43.8659,43.7554,43.783,59600.0
2013-10-14 09:50:00,47.58,47.63,47.53,47.56,71600.0,43.8014,43.8475,43.7554,43.783,71600.0
2013-10-14 09:55:00,47.56,47.69,47.55,47.69,32800.0,43.783,43.9027,43.7738,43.9027,32800.0
2013-10-14 10:00:00,47.69,47.7,47.63,47.63,75600.0,43.9027,43.9119,43.8475,43.8475,75600.0
2013-10-14 10:05:00,47.64,47.66,47.59,47.63,56400.0,43.8567,43.8751,43.8106,43.8475,56400.0
2013-10-14 10:10:00,47.63,47.71,47.63,47.67,35200.0,43.8475,43.9211,43.8475,43.8843,35200.0
2013-10-14 10:15:00,47.67,47.71,47.59,47.59,46000.0,43.8843,43.9211,43.8106,43.8106,46000.0
2013-10-14 10:20:00,47.6,47.68,47.6,47.67,32800.0,43.8198,43.8935,43.8198,43.8843,32800.0
2013-10-14 10:25:00,47.67,47.67,47.56,47.64,38400.0,43.8843,43.8843,43.783,43.8567,38400.0
2013-10-14 10:30:00,47.63,47.65,47.57,47.6,37600.0,43.8475,43.8659,43.7922,43.8198,37600.0
2013-10-14 10:35:00,47.61,47.68,47.61,47.67,35600.0,43.829,43.8935,43.829,43.8843,35600.0
2013-10-14 10:40:00,47.67,47.71,47.64,47.64,72800.0,43.8843,43.9211,43.8567,43.8567,72800.0
2013-10-14 10:45:00,47.63,47.7,47.62,47.7,67600.0,43.8475,43.9119,43.8382,43.9119,67600.0
2013-10-14 10:50:00,47.71,47.71,47.61,47.61,31600.0,43.9211,43.9211,43.829,43.829,31600.0
2013-10-14 10:55:00,47.63,47.66,47.6,47.65,69600.0,43.8475,43.8751,43.8198,43.8659,69600.0
2013-10-14 11:00:00,47.64,47.65,47.6,47.61,58000.0,43.8567,43.8659,43.8198,43.829,58000.0
2013-10-14 11:05:00,47.6,47.65,47.58,47.65,56400.0,43.8198,43.8659,43.8014,43.8659,56400.0
2013-10-14 11:10:00,47.63,47.7,47.62,47.65,96400.0,43.8475,43.9119,43.8382,43.8659,96400.0
2013-10-14 11:15:00,47.64,47.66,47.59,47.65,41200.0,43.8567,43.8751,43.8106,43.8659,41200.0
2013-10-14 11:20:00,47.65,47.71,47.63,47.7,82800.0,43.8659,43.9211,43.8475,43.9119,82800.0
2013-10-14 11:25:00,47.7,47.72,47.67,47.72,72000.0,43.9119,43.9303,43.8843,43.9303,72000.0
2013-10-14 11:30:00,47.72,47.81,47.72,47.75,48400.0,43.9303,44.0132,43.9303,43.9579,48400.0
2013-10-14 11:35:00,47.77,47.92,47.77,47.88,74000.0,43.9763,44.1144,43.9763,44.0776,74000.0
2013-10-14 11:40:00,47.88,47.94,47.85,47.86,92000.0,44.0776,44.1328,44.05,44.0592,92000.0
2013-10-14 11:45:00,47.86,47.88,47.84,47.85,40400.0,44.0592,44.0776,44.0408,44.05,40400.0
2013-10-14 11:50:00,47.85,47.9,47.84,47.9,32400.0,44.05,44.096,44.0408,44.096,32400.0
2013-10-14 11:55:00,47.91,47.96,47.9,47.95,60800.0,44.1052,44.1512,44.096,44.142,60800.0
2013-10-14 12:00:00,47.95,48.05,47.94,48.04,78400.0,44.142,44.2341,44.1328,44.2249,78400.0
2013-10-14 12:05:00,48.02,48.03,47.94,47.95,40400.0,44.2065,44.2157,44.1328,44.142,40400.0
2013-10-14 12:10:00,47.94,48.0,47.9,47.91,72000.0,44.1328,44.1881,44.096,44.1052,72000.0
2013-10-14 12:15:00,47.9,47.94,47.9,47.92,36800.0,44.096,44.1328,44.096,44.1144,36800.0
2013-10-14 12:20:00,47.93,47.94,47.89,47.89,48800.0,44.1236,44.1328,44.0868,44.0868,48800.0
2013-10-14 12:25:00,47.9,47.95,47.88,47.92,125600.0,44.096,44.142,44.0776,44.1144,125600.0
2013-10-14 12:30:00,47.91,47.97,47.9,47.97,79200.0,44.1052,44.1605,44.096,44.1605,79200.0
2013-10-14 12:35:00,47.96,48.02,47.95,48.01,84000.0,44.1512,44.2065,44.142,44.1973,84000.0
2013-10-14 12:40:00,47.98,48.01,47.94,47.99,102400.0,44.1697,44.1973,44.1328,44.1789,102400.0
2013-10-14 12:45:00,47.98,48.03,47.98,48.01,32800.0,44.1697,44.2157,44.1697,44.1973,32800.0
2013-10-14 12:50:00,48.0,48.05,48.0,48.04,34400.0,44.1881,44.2341,44.1881,44.2249,34400.0
2013-10-14 12:55:00,48.04,48.1,48.04,48.06,78800.0,44.2249,44.2801,44.2249,44.2433,78800.0
2013-10-14 13:00:00,48.07,48.07,48.03,48.04,32400.0,44.2525,44.2525,44.2157,44.2249,32400.0
2013-10-14 13:05:00,48.04,48.14,48.04,48.14,34000.0,44.2249,44.317,44.2249,44.317,34000.0
2013-10-14 13:10:00,48.13,48.24,48.12,48.2,135200.0,44.3077,44.409,44.2985,44.3722,135200.0
2013-10-14 13:15:00,48.22,48.23,48.18,48.21,68800.0,44.3906,44.3998,44.3538,44.3814,68800.0
2013-10-14 13:20:00,48.21,48.24,48.19,48.21,45200.0,44.3814,44.409,44.363,44.3814,45200.0
2013-10-14 13:25:00,48.19,48.24,48.19,48.21,86400.0,44.363,44.409,44.363,44.3814,86400.0
2013-10-14 13:30:00,48.22,48.25,48.18,48.23,119600.0,44.3906,44.4182,44.3538,44.3998,119600.0
2013-10-14 13:35:00,48.24,48.24,48.2,48.22,66400.0,44.409,44.409,44.3722,44.3906,66400.0
2013-10-14 13:40:00,48.24,48.29,48.22,48.26,144800.0,44.409,44.455,44.3906,44.4274,144800.0
2013-10-14 13:45:00,48.27,48.29,48.23,48.27,64400.0,44.4366,44.455,44.3998,44.4366,64400.0
2013-10-14 13:50:00,48.26,48.3,48.21,48.25,70800.0,44.4274,44.4642,44.3814,44.4182,70800.0
2013-10-14 13:55:00,48.24,48.3,48.23,48.29,38800.0,44.409,44.4642,44.3998,44.455,38800.0
2013-10-14 14:00:00,48.29,48.37,48.25,48.36,69600.0,44.455,44.5287,44.4182,44.5195,69600.0
2013-10-14 14:05:00,48.37,48.45,48.35,48.41,80800.0,44.5287,44.6023,44.5103,44.5655,80800.0
2013-10-14 14:10:00,48.4,48.41,48.34,48.36,79200.0,44.5563,44.5655,44.5011,44.5195,79200.0
2013-10-14 14:15:00,48.37,48.4,48.33,48.37,133200.0,44.5287,44.5563,44.4919,44.5287,133200.0
2013-10-14 14:20:00,48.37,48.4,48.35,48.37,36000.0,44.5287,44.5563,44.5103,44.5287,36000.0
2013-10-14 14:25:00,48.38,48.4,48.34,48.35,43200.0,44.5379,44.5563,44.5011,44.5103,43200.0
2013-10-14 14:30:00,48.35,48.39,48.33,48.36,34800.0,44.5103,44.5471,44.4919,44.5195,34800.0
2013-10-14 14:35:00,48.35,48.45,48.35,48.37,46000.0,44.5103,44.6023,44.5103,44.5287,46000.0
2013-10-14 14:40:00,48.36,48.37,48.24,48.26,107200.0,44.5195,44.5287,44.409,44.4274,107200.0
2013-10-14 14:45:00,48.27,48.33,48.25,48.32,86400.0,44.4366,44.4919,44.4182,44.4827,86400.0
2013-10-14 14:50:00,48.33,48.33,48.25,48.25,39200.0,44.4919,44.4919,44.4182,44.4182,39200.0
2013-10-14 14:55:00,48.25,48.26,48.21,48.24,45200.0,44.4182,44.4274,44.3814,44.409,45200.0
2013-10-14 15:00:00,48.23,48.33,48.21,48.33,50000.0,44.3998,44.4919,44.3814,44.4919,50000.0
2013-10-14 15:05:00,48.33,48.4,48.31,48.4,62800.0,44.4919,44.5563,44.4735,44.5563,62800.0
2013-10-14 15:10:00,48.4,48.42,48.36,48.41,88000.0,44.5563,44.5747,44.5195,44.5655,88000.0
2013-10-14 15:15:00,48.4,48.41,48.38,48.38,96400.0,44.5563,44.5655,44.5379,44.5379,96400.0
2013-10-14 15:20:00,48.38,48.4,48.35,48.36,78800.0,44.5379,44.5563,44.5103,44.5195,78800.0
2013-10-14 15:25:00,48.35,48.41,48.35,48.38,64000.0,44.5103,44.5655,44.5103,44.5379,64000.0
2013-10-14 15:30:00,48.39,48.42,48.37,48.37,86400.0,44.5471,44.5747,44.5287,44.5287,86400.0
2013-10-14 15:35:00,48.35,48.37,48.26,48.26,104000.0,44.5103,44.5287,44.4274,44.4274,104000.0
2013-10-14 15:40:00,48.27,48.31,48.25,48.31,124800.0,44.4366,44.4735,44.4182,44.4735,124800.0
2013-10-14 15:45:00,48.3,48.3,48.25,48.29,254400.0,44.4642,44.4642,44.4182,44.455,254400.0
2013-10-14 15:50:00,48.29,48.3,48.21,48.25,208000.0,44.455,44.4642,44.3814,44.4182,208000.0
2013-10-14 15:55:00,48.25,48.37,48.21,48.33,554400.0,44.4182,44.5287,44.3814,44.4919,554400.0
2013-10-15 09:30:00,48.27,48.46,48.22,48.22,228800.0,44.4366,44.6115,44.3906,44.3906,228800.0
2013-10-15 09:35:00,48.21,48.38,48.2,48.28,70800.0,44.3814,44.5379,44.3722,44.4458,70800.0
2013-10-15 09:40:00,48.27,48.3,48.12,48.13,98000.0,44.4366,44.4642,44.2985,44.3077,98000.0
2013-10-15 09:45:00,48.15,48.3,48.13,48.21,200400.0,44.3262,44.4642,44.3077,44.3814,200400.0
2013-10-15 09:50:00,48.21,48.28,48.19,48.22,196800.0,44.3814,44.4458,44.363,44.3906,196800.0
2013-10-15 09:55:00,48.22,48.33,48.21,48.33,146000.0,44.3906,44.4919,44.3814,44.4919,146000.0
2013-10-15 10:00:00,48.32,48.33,48.27,48.29,104000.0,44.4827,44.4919,44.4366,44.455,104000.0
2013-10-15 10:05:00,48.27,48.37,48.27,48.36,103600.0,44.4366,44.5287,44.4366,44.5195,103600.0
2013-10-15 10:10:00,48.37,48.39,48.3,48.3,95200.0,44.5287,44.5471,44.4642,44.4642,95200.0
2013-10-15 10:15:00,48.31,48.32,48.26,48.26,90800.0,44.4735,44.4827,44.4274,44.4274,90800.0
2013-10-15 10:20:00,48.26,48.32,48.25,48.31,104800.0,44.4274,44.4827,44.4182,44.4735,104800.0
2013-10-15 10:25:00,48.3,48.34,48.28,48.28,51200.0,44.4642,44.5011,44.4458,44.4458,51200.0
2013-10-15 10:30:00,48.29,48.37,48.29,48.33,133200.0,44.455,44.5287,44.455,44.4919,133200.0
2013-10-15 10:35:00,48.33,48.4,48.33,48.4,98000.0,44.4919,44.5563,44.4919,44.5563,98000.0
2013-10-15 10:40:00,48.41,48.45,48.32,48.41,85600.0,44.5655,44.6023,44.4827,44.5655,85600.0
2013-10-15 10:45:00,48.42,48.43,48.36,48.37,163600.0,44.5747,44.5839,44.5195,44.5287,163600.0
2013-10-15 10:50:00,48.38,48.42,48.35,48.35,120400.0,44.5379,44.5747,44.5103,44.5103,120400.0
2013-10-15 10:55:00,48.35,48.4,48.32,48.34,98400.0,44.5103,44.5563,44.4827,44.5011,98400.0
2013-10-15 11:00:00,48.33,48.47,48.32,48.42,140400.0,44.4919,44.6207,44.4827,44.5747,140400.0
2013-10-15 11:05:00,48.42,48.43,48.35,48.38,137200.0,44.5747,44.5839,44.5103,44.5379,137200.0
2013-10-15 11:10:00,48.38,48.59,48.35,48.51,138400.0,44.5379,44.7312,44.5103,44.6576,138400.0
2013-10-15 11:15:00,48.53,48.54,48.5,48.54,33600.0,44.676,44.6852,44.6484,44.6852,33600.0
2013-10-15 11:20:00,48.55,48.6,48.54,48.57,55600.0,44.6944,44.7404,44.6852,44.7128,55600.0
2013-10-15 11:25:00,48.56,48.59,48.53,48.57,61200.0,44.7036,44.7312,44.676,44.7128,61200.0
2013-10-15 11:30:00,48.55,48.58,48.52,48.53,265200.0,44.6944,44.722,44.6668,44.676,265200.0
2013-10-15 11:35:00,48.54,48.54,48.41,48.44,497600.0,44.6852,44.6852,44.5655,44.5931,497600.0
2013-10-15 11:40:00,48.44,48.45,48.41,48.45,244400.0,44.5931,44.6023,44.5655,44.6023,244400.0
2013-10-15 11:45:00,48.43,48.45,48.42,48.44,203200.0,44.5839,44.6023,44.5747,44.5931,203200.0
2013-10-15 11:50:00,48.44,48.5,48.43,48.47,194400.0,44.5931,44.6484,44.5839,44.6207,194400.0
2013-10-15 11:55:00,48.47,48.49,48.44,48.46,121600.0,44.6207,44.6392,44.5931,44.6115,121600.0
2013-10-15 12:00:00,48.46,48.46,48.4,48.43,68000.0,44.6115,44.6115,44.5563,44.5839,68000.0
2013-10-15 12:05:00,48.42,48.44,48.38,48.39,66400.0,44.5747,44.5931,44.5379,44.5471,66400.0
2013-10-15 12:10:00,48.38,48.39,48.3,48.31,274000.0,44.5379,44.5471,44.4642,44.4735,274000.0
2013-10-15 12:15:00,48.31,48.31,48.21,48.23,70000.0,44.4735,44.4735,44.3814,44.3998,70000.0
2013-10-15 12:20:00,48.23,48.31,48.21,48.31,95200.0,44.3998,44.4735,44.3814,44.4735,95200.0
2013-10-15 12:25:00,48.31,48.31,48.23,48.26,106000.0,44.4735,44.4735,44.3998,44.4274,106000.0
2013-10-15 12:30:00,48.24,48.3,48.22,48.3,111200.0,44.409,44.4642,44.3906,44.4642,111200.0
2013-10-15 12:35:00,48.3,48.35,48.3,48.32,16400.0,44.4642,44.5103,44.4642,44.4827,16400.0
2013-10-15 12:40:00,48.32,48.35,48.3,48.31,51200.0,44.4827,44.5103,44.4642,44.4735,51200.0
2013-10-15 12:45:00,48.32,48.34,48.28,48.31,83200.0,44.4827,44.5011,44.4458,44.4735,83200.0
2013-10-15 12:50:00,48.31,48.33,48.28,48.28,36000.0,44.4735,44.4919,44.4458,44.4458,36000.0
2013-10-15 12:55:00,48.28,48.3,48.23,48.27,52400.0,44.4458,44.4642,44.3998,44.4366,52400.0
2013-10-15 13:00:00,48.27,48.28,48.23,48.23,75200.0,44.4366,44.4458,44.3998,44.3998,75200.0
2013-10-15 13:05:00,48.23,48.26,48.21,48.24,55600.0,44.3998,44.4274,44.3814,44.409,55600.0
2013-10-15 13:10:00,48.23,48.26,48.2,48.24,228000.0,44.3998,44.4274,44.3722,44.409,228000.0
2013-10-15 13:15:00,48.24,48.26,48.22,48.25,31600.0,44.409,44.4274,44.3906,44.4182,31600.0
2013-10-15 13:20:00,48.24,48.24,48.21,48.21,29200.0,44.409,44.409,44.3814,44.3814,29200.0
2013-10-15 13:25:00,48.23,48.23,48.13,48.13,46000.0,44.3998,44.3998,44.3077,44.3077,46000.0
2013-10-15 13:30:00,48.13,48.18,48.13,48.17,77200.0,44.3077,44.3538,44.3077,44.3446,77200.0
2013-10-15 13:35:00,48.18,48.18,48.12,48.14,72400.0,44.3538,44.3538,44.2985,44.317,72400.0
2013-10-15 13:40:00,48.13,48.16,48.12,48.14,70400.0,44.3077,44.3354,44.2985,44.317,70400.0
2013-10-15 13:45:00,48.14,48.16,48.11,48.12,87600.0,44.317,44.3354,44.2893,44.2985,87600.0
2013-10-15 13:50:00,48.13,48.13,48.11,48.12,68400.0,44.3077,44.3077,44.2893,44.2985,68400.0
2013-10-15 13:55:00,48.12,48.16,48.12,48.16,21200.0,44.2985,44.3354,44.2985,44.3354,21200.0
2013-10-15 14:00:00,48.16,48.21,48.16,48.19,43200.0,44.3354,44.3814,44.3354,44.363,43200.0
2013-10-15 14:05:00,48.19,48.21,48.17,48.19,39600.0,44.363,44.3814,44.3446,44.363,39600.0
2013-10-15 14:10:00,48.17,48.18,48.13,48.14,80000.0,44.3446,44.3538,44.3077,44.317,80000.0
2013-10-15 14:15:00,48.15,48.22,48.14,48.22,77600.0,44.3262,44.3906,44.317,44.3906,77600.0
2013-10-15 14:20:00,48.22,48.22,48.07,48.08,74400.0,44.3906,44.3906,44.2525,44.2617,74400.0
2013-10-15 14:25:00,48.07,48.11,48.02,48.05,100400.0,44.2525,44.2893,44.2065,44.2341,100400.0
2013-10-15 14:30:00,48.05,48.05,47.95,48.0,79600.0,44.2341,44.2341,44.142,44.1881,79600.0
2013-10-15 14:35:00,47.99,47.99,47.84,47.92,82400.0,44.1789,44.1789,44.0408,44.1144,82400.0
2013-10-15 14:40:00,47.92,47.99,47.86,47.99,59200.0,44.1144,44.1789,44.0592,44.1789,59200.0
2013-10-15 14:45:00,47.98,47.98,47.84,47.91,90000.0,44.1697,44.1697,44.0408,44.1052,90000.0
2013-10-15 14:50:00,47.93,48.04,47.91,47.92,45200.0,44.1236,44.2249,44.1052,44.1144,45200.0
2013-10-15 14:55:00,47.94,48.01,47.92,47.99,62800.0,44.1328,44.1973,44.1144,44.1789,62800.0
2013-10-15 15:00:00,47.99,48.03,47.98,47.98,80400.0,44.1789,44.2157,44.1697,44.1697,80400.0
2013-10-15 15:05:00,47.99,48.09,47.94,48.06,67600.0,44.1789,44.2709,44.1328,44.2433,67600.0
2013-10-15 15:10:00,48.08,48.09,48.04,48.05,66400.0,44.2617,44.2709,44.2249,44.2341,66400.0
2013-10-15 15:15:00,48.07,48.09,48.01,48.09,63200.0,44.2525,44.2709,44.1973,44.2709,63200.0
2013-10-15 15:20:00,48.1,48.1,48.03,48.08,58800.0,44.2801,44.2801,44.2157,44.2617,58800.0
2013-10-15 15:25:00,48.06,48.09,48.05,48.09,58800.0,44.2433,44.2709,44.2341,44.2709,58800.0
2013-10-15 15:30:00,48.09,48.09,48.01,48.02,75600.0,44.2709,44.2709,44.1973,44.2065,75600.0
2013-10-15 15:35:00,48.01,48.06,47.97,48.01,86400.0,44.1973,44.2433,44.1605,44.1973,86400.0
2013-10-15 15:40:00,47.99,48.01,47.89,47.9,86000.0,44.1789,44.1973,44.0868,44.096,86000.0
2013-10-15 15:45:00,47.91,47.94,47.89,47.92,148000.0,44.1052,44.1328,44.0868,44.1144,148000.0
2013-10-15 15:50:00,47.92,47.95,47.88,47.95,186000.0,44.1144,44.142,44.0776,44.142,186000.0
2013-10-15 15:55:00,47.95,48.01,47.85,47.87,616400.0,44.142,44.1973,44.05,44.0684,616400.0
2013-10-16 09:30:00,48.12,48.24,47.96,48.16,234400.0,44.2985,44.409,44.1512,44.3354,234400.0
2013-10-16 09:35:00,48.23,48.42,48.15,48.38,129200.0,44.3998,44.5747,44.3262,44.5379,129200.0
2013-10-16 09:40:00,48.34,48.37,48.24,48.29,82400.0,44.5011,44.5287,44.409,44.455,82400.0
2013-10-16 09:45:00,48.33,48.44,48.3,48.4,116000.0,44.4919,44.5931,44.4642,44.5563,116000.0
2013-10-16 09:50:00,48.42,48.65,48.39,48.59,158800.0,44.5747,44.7865,44.5471,44.7312,158800.0
2013-10-16 09:55:00,48.62,48.75,48.56,48.61,104400.0,44.7588,44.8785,44.7036,44.7496,104400.0
2013-10-16 10:00:00,48.63,48.72,48.55,48.7,132400.0,44.768,44.8509,44.6944,44.8325,132400.0
2013-10-16 10:05:00,48.7,48.7,48.58,48.68,113600.0,44.8325,44.8325,44.722,44.8141,113600.0
2013-10-16 10:10:00,48.66,48.75,48.63,48.74,122800.0,44.7957,44.8785,44.768,44.8693,122800.0
2013-10-16 10:15:00,48.75,48.76,48.71,48.74,207200.0,44.8785,44.8877,44.8417,44.8693,207200.0
2013-10-16 10:20:00,48.75,48.77,48.7,48.73,110400.0,44.8785,44.8969,44.8325,44.8601,110400.0
2013-10-16 10:25:00,48.73,48.75,48.7,48.74,219200.0,44.8601,44.8785,44.8325,44.8693,219200.0
2013-10-16 10:30:00,48.74,48.76,48.71,48.76,57200.0,44.8693,44.8877,44.8417,44.8877,57200.0
2013-10-16 10:35:00,48.75,48.77,48.63,48.65,501200.0,44.8785,44.8969,44.768,44.7865,501200.0
2013-10-16 10:40:00,48.65,48.71,48.63,48.68,370800.0,44.7865,44.8417,44.768,44.8141,370800.0
2013-10-16 10:45:00,48.67,48.77,48.67,48.74,111600.0,44.8049,44.8969,44.8049,44.8693,111600.0
2013-10-16 10:50:00,48.76,48.76,48.72,48.74,56400.0,44.8877,44.8877,44.8509,44.8693,56400.0
2013-10-16 10:55:00,48.73,48.76,48.71,48.76,73600.0,44.8601,44.8877,44.8417,44.8877,73600.0
2013-10-16 11:00:00,48.76,48.77,48.73,48.74,79200.0,44.8877,44.8969,44.8601,44.8693,79200.0
2013-10-16 11:05:00,48.75,48.77,48.72,48.72,64000.0,44.8785,44.8969,44.8509,44.8509,64000.0
2013-10-16 11:10:00,48.73,48.76,48.71,48.72,67600.0,44.8601,44.8877,44.8417,44.8509,67600.0
2013-10-16 11:15:00,48.72,48.74,48.7,48.73,124000.0,44.8509,44.8693,44.8325,44.8601,124000.0
2013-10-16 11:20:00,48.7,48.76,48.69,48.75,229200.0,44.8325,44.8877,44.8233,44.8785,229200.0
2013-10-16 11:25:00,48.74,48.74,48.69,48.74,231200.0,44.8693,44.8693,44.8233,44.8693,231200.0
2013-10-16 11:30:00,48.74,48.79,48.72,48.76,198400.0,44.8693,44.9153,44.8509,44.8877,198400.0
2013-10-16 11:35:00,48.76,48.87,48.76,48.87,130800.0,44.8877,44.989,44.8877,44.989,130800.0
2013-10-16 11:40:00,48.87,48.87,48.8,48.85,141600.0,44.989,44.989,44.9245,44.9706,141600.0
2013-10-16 11:45:00,48.85,48.92,48.81,48.81,133200.0,44.9706,45.035,44.9337,44.9337,133200.0
2013-10-16 11:50:00,48.81,48.87,48.8,48.87,118800.0,44.9337,44.989,44.9245,44.989,118800.0
2013-10-16 11:55:00,48.86,48.87,48.83,48.84,189200.0,44.9798,44.989,44.9522,44.9614,189200.0
2013-10-16 12:00:00,48.84,48.86,48.81,48.85,97200.0,44.9614,44.9798,44.9337,44.9706,97200.0
2013-10-16 12:05:00,48.85,48.91,48.84,48.89,194400.0,44.9706,45.0258,44.9614,45.0074,194400.0
2013-10-16 12:10:00,48.9,48.91,48.81,48.85,157200.0,45.0166,45.0258,44.9337,44.9706,157200.0
2013-10-16 12:15:00,48.85,48.91,48.85,48.9,133200.0,44.9706,45.0258,44.9706,45.0166,133200.0
2013-10-16 12:20:00,48.91,48.92,48.85,48.88,67200.0,45.0258,45.035,44.9706,44.9982,67200.0
2013-10-16 12:25:00,48.86,48.93,48.86,48.87,101600.0,44.9798,45.0442,44.9798,44.989,101600.0
2013-10-16 12:30:00,48.85,48.87,48.81,48.87,100400.0,44.9706,44.989,44.9337,44.989,100400.0
2013-10-16 12:35:00,48.85,48.91,48.83,48.9,36400.0,44.9706,45.0258,44.9522,45.0166,36400.0
2013-10-16 12:40:00,48.9,48.92,48.88,48.91,16800.0,45.0166,45.035,44.9982,45.0258,16800.0
2013-10-16 12:45:00,48.91,48.91,48.88,48.89,25200.0,45.0258,45.0258,44.9982,45.0074,25200.0
2013-10-16 12:50:00,48.91,48.91,48.87,48.89,24000.0,45.0258,45.0258,44.989,45.0074,24000.0
2013-10-16 12:55:00,48.91,48.91,48.83,48.88,99600.0,45.0258,45.0258,44.9522,44.9982,99600.0
2013-10-16 13:00:00,48.87,48.9,48.83,48.85,181200.0,44.989,45.0166,44.9522,44.9706,181200.0
2013-10-16 13:05:00,48.86,48.86,48.83,48.83,23600.0,44.9798,44.9798,44.9522,44.9522,23600.0
2013-10-16 13:10:00,48.83,48.87,48.8,48.85,47200.0,44.9522,44.989,44.9245,44.9706,47200.0
2013-10-16 13:15:00,48.86,48.87,48.85,48.87,34000.0,44.9798,44.989,44.9706,44.989,34000.0
2013-10-16 13:20:00,48.88,48.88,48.83,48.84,62800.0,44.9982,44.9982,44.9522,44.9614,62800.0
2013-10-16 13:25:00,48.85,48.9,48.84,48.88,73600.0,44.9706,45.0166,44.9614,44.9982,73600.0
2013-10-16 13:30:00,48.87,48.91,48.87,48.9,35600.0,44.989,45.0258,44.989,45.0166,35600.0
2013-10-16 13:35:00,48.89,48.89,48.86,48.88,44000.0,45.0074,45.0074,44.9798,44.9982,44000.0
2013-10-16 13:40:00,48.89,48.91,48.84,48.85,100000.0,45.0074,45.0258,44.9614,44.9706,100000.0
2013-10-16 13:45:00,48.84,48.91,48.84,48.91,130000.0,44.9614,45.0258,44.9614,45.0258,130000.0
2013-10-16 13:50:00,48.9,48.92,48.89,48.91,36400.0,45.0166,45.035,45.0074,45.0258,36400.0
2013-10-16 13:55:00,48.91,48.94,48.88,48.88,95600.0,45.0258,45.0534,44.9982,44.9982,95600.0
2013-10-16 14:00:00,48.87,48.9,48.85,48.87,44800.0,44.989,45.0166,44.9706,44.989,44800.0
2013-10-16 14:05:00,48.87,48.9,48.85,48.89,60800.0,44.989,45.0166,44.9706,45.0074,60800.0
2013-10-16 14:10:00,48.91,48.94,48.9,48.93,82000.0,45.0258,45.0534,45.0166,45.0442,82000.0
2013-10-16 14:15:00,48.93,48.94,48.88,48.92,44800.0,45.0442,45.0534,44.9982,45.035,44800.0
2013-10-16 14:20:00,48.91,48.92,48.84,48.85,128000.0,45.0258,45.035,44.9614,44.9706,128000.0
2013-10-16 14:25:00,48.84,48.89,48.8,48.83,254400.0,44.9614,45.0074,44.9245,44.9522,254400.0
2013-10-16 14:30:00,48.84,48.87,48.82,48.86,122800.0,44.9614,44.989,44.943,44.9798,122800.0
2013-10-16 14:35:00,48.86,48.86,48.84,48.84,73600.0,44.9798,44.9798,44.9614,44.9614,73600.0
2013-10-16 14:40:00,48.84,48.85,48.82,48.84,59200.0,44.9614,44.9706,44.943,44.9614,59200.0
2013-10-16 14:45:00,48.84,48.91,48.83,48.91,78800.0,44.9614,45.0258,44.9522,45.0258,78800.0
2013-10-16 14:50:00,48.9,48.91,48.87,48.91,96000.0,45.0166,45.0258,44.989,45.0258,96000.0
2013-10-16 14:55:00,48.89,48.9,48.84,48.85,30800.0,45.0074,45.0166,44.9614,44.9706,30800.0
2013-10-16 15:00:00,48.86,48.87,48.84,48.85,54800.0,44.9798,44.989,44.9614,44.9706,54800.0
2013-10-16 15:05:00,48.85,48.88,48.83,48.85,87600.0,44.9706,44.9982,44.9522,44.9706,87600.0
2013-10-16 15:10:00,48.85,48.89,48.83,48.85,63600.0,44.9706,45.0074,44.9522,44.9706,63600.0
2013-10-16 15:15:00,48.86,48.93,48.85,48.92,66400.0,44.9798,45.0442,44.9706,45.035,66400.0
2013-10-16 15:20:00,48.92,48.94,48.91,48.93,72000.0,45.035,45.0534,45.0258,45.0442,72000.0
2013-10-16 15:25:00,48.93,48.95,48.87,48.87,84400.0,45.0442,45.0626,44.989,44.989,84400.0
2013-10-16 15:30:00,48.86,48.88,48.85,48.86,107200.0,44.9798,44.9982,44.9706,44.9798,107200.0
2013-10-16 15:35:00,48.86,48.86,48.83,48.84,116400.0,44.9798,44.9798,44.9522,44.9614,116400.0
2013-10-16 15:40:00,48.83,48.89,48.83,48.88,77600.0,44.9522,45.0074,44.9522,44.9982,77600.0
2013-10-16 15:45:00,48.88,48.91,48.85,48.9,148800.0,44.9982,45.0258,44.9706,45.0166,148800.0
2013-10-16 15:50:00,48.91,48.95,48.9,48.93,248800.0,45.0258,45.0626,45.0166,45.0442,248800.0
2013-10-16 15:55:00,48.92,48.95,48.9,48.91,425600.0,45.035,45.0626,45.0166,45.0258,425600.0
2013-10-17 09:30:00,48.97,49.15,48.87,49.07,329200.0,45.081,45.2467,44.989,45.1731,329200.0
2013-10-17 09:35:00,49.07,49.2,49.05,49.2,116000.0,45.1731,45.2928,45.1547,45.2928,116000.0
2013-10-17 09:40:00,49.17,49.23,49.15,49.15,114800.0,45.2652,45.3204,45.2467,45.2467,114800.0
2013-10-17 09:45:00,49.17,49.39,49.15,49.32,231200.0,45.2652,45.4677,45.2467,45.4032,231200.0
2013-10-17 09:50:00,49.29,49.31,49.06,49.08,126400.0,45.3756,45.394,45.1639,45.1823,126400.0
2013-10-17 09:55:00,49.08,49.11,49.05,49.09,69200.0,45.1823,45.2099,45.1547,45.1915,69200.0
2013-10-17 10:00:00,49.09,49.18,49.05,49.12,155200.0,45.1915,45.2744,45.1547,45.2191,155200.0
2013-10-17 10:05:00,49.11,49.2,49.09,49.09,105200.0,45.2099,45.2928,45.1915,45.1915,105200.0
2013-10-17 10:10:00,49.11,49.14,48.97,49.02,438800.0,45.2099,45.2375,45.081,45.1271,438800.0
2013-10-17 10:15:00,49.02,49.14,49.01,49.13,323600.0,45.1271,45.2375,45.1179,45.2283,323600.0
2013-10-17 10:20:00,49.13,49.2,49.13,49.15,55600.0,45.2283,45.2928,45.2283,45.2467,55600.0
2013-10-17 10:25:00,49.15,49.2,49.13,49.16,98000.0,45.2467,45.2928,45.2283,45.2559,98000.0
2013-10-17 10:30:00,49.16,49.19,49.13,49.14,102800.0,45.2559,45.2836,45.2283,45.2375,102800.0
2013-10-17 10:35:00,49.16,49.2,49.13,49.17,164800.0,45.2559,45.2928,45.2283,45.2652,164800.0
2013-10-17 10:40:00,49.16,49.18,49.14,49.17,55200.0,45.2559,45.2744,45.2375,45.2652,55200.0
2013-10-17 10:45:00,49.15,49.16,49.05,49.05,83600.0,45.2467,45.2559,45.1547,45.1547,83600.0
2013-10-17 10:50:00,49.05,49.08,49.0,49.05,102400.0,45.1547,45.1823,45.1087,45.1547,102400.0
2013-10-17 10:55:00,49.04,49.09,49.02,49.07,109600.0,45.1455,45.1915,45.1271,45.1731,109600.0
2013-10-17 11:00:00,49.07,49.14,49.04,49.13,306400.0,45.1731,45.2375,45.1455,45.2283,306400.0
2013-10-17 11:05:00,49.14,49.19,49.1,49.13,234400.0,45.2375,45.2836,45.2007,45.2283,234400.0
2013-10-17 11:10:00,49.15,49.21,49.13,49.18,208400.0,45.2467,45.302,45.2283,45.2744,208400.0
2013-10-17 11:15:00,49.2,49.29,49.19,49.27,154400.0,45.2928,45.3756,45.2836,45.3572,154400.0
2013-10-17 11:20:00,49.27,49.3,49.25,49.27,81200.0,45.3572,45.3848,45.3388,45.3572,81200.0
2013-10-17 11:25:00,49.27,49.3,49.24,49.29,82400.0,45.3572,45.3848,45.3296,45.3756,82400.0
2013-10-17 11:30:00,49.3,49.34,49.28,49.33,114800.0,45.3848,45.4217,45.3664,45.4124,114800.0
2013-10-17 11:35:00,49.33,49.35,49.31,49.34,68400.0,45.4124,45.4309,45.394,45.4217,68400.0
2013-10-17 11:40:00,49.34,49.38,49.32,49.37,97200.0,45.4217,45.4585,45.4032,45.4493,97200.0
2013-10-17 11:45:00,49.37,49.41,49.36,49.4,96400.0,45.4493,45.4861,45.4401,45.4769,96400.0
2013-10-17 11:50:00,49.4,49.46,49.38,49.44,199200.0,45.4769,45.5321,45.4585,45.5137,199200.0
2013-10-17 11:55:00,49.43,49.47,49.4,49.41,163200.0,45.5045,45.5413,45.4769,45.4861,163200.0
2013-10-17 12:00:00,49.4,49.43,49.34,49.35,234800.0,45.4769,45.5045,45.4217,45.4309,234800.0
2013-10-17 12:05:00,49.35,49.35,49.27,49.3,52400.0,45.4309,45.4309,45.3572,45.3848,52400.0
2013-10-17 12:10:00,49.31,49.36,49.28,49.33,46000.0,45.394,45.4401,45.3664,45.4124,46000.0
2013-10-17 12:15:00,49.33,49.37,49.31,49.36,101200.0,45.4124,45.4493,45.394,45.4401,101200.0
2013-10-17 12:20:00,49.36,49.37,49.32,49.34,57200.0,45.4401,45.4493,45.4032,45.4217,57200.0
2013-10-17 12:25:00,49.34,49.37,49.33,49.36,54800.0,45.4217,45.4493,45.4124,45.4401,54800.0
2013-10-17 12:30:00,49.35,49.37,49.27,49.33,54000.0,45.4309,45.4493,45.3572,45.4124,54000.0
2013-10-17 12:35:00,49.33,49.37,49.3,49.36,28800.0,45.4124,45.4493,45.3848,45.4401,28800.0
2013-10-17 12:40:00,49.36,49.36,49.26,49.32,87600.0,45.4401,45.4401,45.348,45.4032,87600.0
2013-10-17 12:45:00,49.31,49.36,49.3,49.35,37200.0,45.394,45.4401,45.3848,45.4309,37200.0
2013-10-17 12:50:00,49.36,49.41,49.36,49.39,36000.0,45.4401,45.4861,45.4401,45.4677,36000.0
2013-10-17 12:55:00,49.38,49.4,49.35,49.35,74400.0,45.4585,45.4769,45.4309,45.4309,74400.0
2013-10-17 13:00:00,49.36,49.36,49.33,49.35,31600.0,45.4401,45.4401,45.4124,45.4309,31600.0
2013-10-17 13:05:00,49.35,49.38,49.33,49.36,29600.0,45.4309,45.4585,45.4124,45.4401,29600.0
2013-10-17 13:10:00,49.36,49.36,49.32,49.33,33200.0,45.4401,45.4401,45.4032,45.4124,33200.0
2013-10-17 13:15:00,49.32,49.32,49.26,49.27,56400.0,45.4032,45.4032,45.348,45.3572,56400.0
2013-10-17 13:20:00,49.27,49.3,49.26,49.29,35200.0,45.3572,45.3848,45.348,45.3756,35200.0
2013-10-17 13:25:00,49.29,49.32,49.25,49.32,84400.0,45.3756,45.4032,45.3388,45.4032,84400.0
2013-10-17 13:30:00,49.32,49.35,49.27,49.35,113600.0,45.4032,45.4309,45.3572,45.4309,113600.0
2013-10-17 13:35:00,49.34,49.38,49.33,49.38,39200.0,45.4217,45.4585,45.4124,45.4585,39200.0
2013-10-17 13:40:00,49.37,49.4,49.31,49.34,44000.0,45.4493,45.4769,45.394,45.4217,44000.0
2013-10-17 13:45:00,49.33,49.34,49.3,49.33,43600.0,45.4124,45.4217,45.3848,45.4124,43600.0
2013-10-17 13:50:00,49.33,49.36,49.31,49.36,22800.0,45.4124,45.4401,45.394,45.4401,22800.0
2013-10-17 13:55:00,49.37,49.37,49.33,49.35,39200.0,45.4493,45.4493,45.4124,45.4309,39200.0
2013-10-17 14:00:00,49.34,49.35,49.3,49.35,43600.0,45.4217,45.4309,45.3848,45.4309,43600.0
2013-10-17 14:05:00,49.35,49.38,49.34,49.35,76800.0,45.4309,45.4585,45.4217,45.4309,76800.0
2013-10-17 14:10:00,49.35,49.37,49.34,49.35,79600.0,45.4309,45.4493,45.4217,45.4309,79600.0
2013-10-17 14:15:00,49.33,49.34,49.31,49.33,54000.0,45.4124,45.4217,45.394,45.4124,54000.0
2013-10-17 14:20:00,49.32,49.4,49.32,49.38,44400.0,45.4032,45.4769,45.4032,45.4585,44400.0
2013-10-17 14:25:00,49.39,49.4,49.31,49.33,54000.0,45.4677,45.4769,45.394,45.4124,54000.0
2013-10-17 14:30:00,49.33,49.34,49.31,49.31,106400.0,45.4124,45.4217,45.394,45.394,106400.0
2013-10-17 14:35:00,49.32,49.34,49.31,49.34,88800.0,45.4032,45.4217,45.394,45.4217,88800.0
2013-10-17 14:40:00,49.33,49.34,49.31,49.33,46800.0,45.4124,45.4217,45.394,45.4124,46800.0
2013-10-17 14:45:00,49.33,49.35,49.32,49.34,38400.0,45.4124,45.4309,45.4032,45.4217,38400.0
2013-10-17 14:50:00,49.35,49.38,49.34,49.36,59600.0,45.4309,45.4585,45.4217,45.4401,59600.0
2013-10-17 14:55:00,49.36,49.41,49.36,49.4,55600.0,45.4401,45.4861,45.4401,45.4769,55600.0
2013-10-17 15:00:00,49.4,49.41,49.34,49.38,80000.0,45.4769,45.4861,45.4217,45.4585,80000.0
2013-10-17 15:05:00,49.38,49.41,49.37,49.4,110000.0,45.4585,45.4861,45.4493,45.4769,110000.0
2013-10-17 15:10:00,49.4,49.49,49.39,49.49,95200.0,45.4769,45.5597,45.4677,45.5597,95200.0
2013-10-17 15:15:00,49.49,49.5,49.43,49.45,137200.0,45.5597,45.5689,45.5045,45.5229,137200.0
2013-10-17 15:20:00,49.44,49.49,49.43,49.49,58400.0,45.5137,45.5597,45.5045,45.5597,58400.0
2013-10-17 15:25:00,49.49,49.51,49.47,49.49,114800.0,45.5597,45.5782,45.5413,45.5597,114800.0
2013-10-17 15:30:00,49.49,49.52,49.48,49.51,96000.0,45.5597,45.5874,45.5505,45.5782,96000.0
2013-10-17 15:35:00,49.51,49.54,49.5,49.52,116800.0,45.5782,45.6058,45.5689,45.5874,116800.0
2013-10-17 15:40:00,49.52,49.54,49.5,49.54,162800.0,45.5874,45.6058,45.5689,45.6058,162800.0
2013-10-17 15:45:00,49.54,49.62,49.51,49.61,290000.0,45.6058,45.6794,45.5782,45.6702,290000.0
2013-10-17 15:50:00,49.61,49.63,49.61,49.62,353600.0,45.6702,45.6886,45.6702,45.6794,353600.0
2013-10-17 15:55:00,49.63,49.69,49.56,49.57,556400.0,45.6886,45.7439,45.6242,45.6334,556400.0
2013-10-18 09:30:00,49.84,49.84,49.24,49.55,1292800.0,45.8819,45.8819,45.3296,45.615,1292800.0
2013-10-18 09:35:00,49.53,49.58,49.34,49.49,155600.0,45.5966,45.6426,45.4217,45.5597,155600.0
2013-10-18 09:40:00,49.44,49.46,49.33,49.39,94000.0,45.5137,45.5321,45.4124,45.4677,94000.0
2013-10-18 09:45:00,49.41,49.43,49.36,49.38,63200.0,45.4861,45.5045,45.4401,45.4585,63200.0
2013-10-18 09:50:00,49.39,49.49,49.38,49.45,95600.0,45.4677,45.5597,45.4585,45.5229,95600.0
2013-10-18 09:55:00,49.45,49.59,49.45,49.57,198400.0,45.5229,45.6518,45.5229,45.6334,198400.0
2013-10-18 10:00:00,49.57,49.79,49.54,49.72,266000.0,45.6334,45.8359,45.6058,45.7715,266000.0
2013-10-18 10:05:00,49.72,49.74,49.61,49.68,68400.0,45.7715,45.7899,45.6702,45.7347,68400.0
2013-10-18 10:10:00,49.68,49.71,49.65,49.66,84400.0,45.7347,45.7623,45.707,45.7162,84400.0
2013-10-18 10:15:00,49.65,49.7,49.63,49.68,225600.0,45.707,45.7531,45.6886,45.7347,225600.0
2013-10-18 10:20:00,49.68,49.68,49.5,49.51,150800.0,45.7347,45.7347,45.5689,45.5782,150800.0
2013-10-18 10:25:00,49.5,49.54,49.45,49.49,300000.0,45.5689,45.6058,45.5229,45.5597,300000.0
2013-10-18 10:30:00,49.48,49.49,49.39,49.41,101600.0,45.5505,45.5597,45.4677,45.4861,101600.0
2013-10-18 10:35:00,49.4,49.51,49.39,49.51,298000.0,45.4769,45.5782,45.4677,45.5782,298000.0
2013-10-18 10:40:00,49.52,49.59,49.5,49.5,44800.0,45.5874,45.6518,45.5689,45.5689,44800.0
2013-10-18 10:45:00,49.51,49.6,49.5,49.6,224800.0,45.5782,45.661,45.5689,45.661,224800.0
2013-10-18 10:50:00,49.6,49.64,49.56,49.63,40800.0,45.661,45.6978,45.6242,45.6886,40800.0
2013-10-18 10:55:00,49.63,49.63,49.59,49.6,18800.0,45.6886,45.6886,45.6518,45.661,18800.0
2013-10-18 11:00:00,49.6,49.64,49.59,49.61,47200.0,45.661,45.6978,45.6518,45.6702,47200.0
2013-10-18 11:05:00,49.6,49.72,49.6,49.7,90400.0,45.661,45.7715,45.661,45.7531,90400.0
2013-10-18 11:10:00,49.7,49.79,49.69,49.77,129600.0,45.7531,45.8359,45.7439,45.8175,129600.0
2013-10-18 11:15:00,49.75,49.8,49.74,49.8,62800.0,45.7991,45.8451,45.7899,45.8451,62800.0
2013-10-18 11:20:00,49.8,49.8,49.76,49.78,52400.0,45.8451,45.8451,45.8083,45.8267,52400.0
2013-10-18 11:25:00,49.78,49.84,49.77,49.84,66400.0,45.8267,45.8819,45.8175,45.8819,66400.0
2013-10-18 11:30:00,49.83,49.89,49.8,49.88,125600.0,45.8727,45.928,45.8451,45.9188,125600.0
2013-10-18 11:35:00,49.88,49.93,49.87,49.93,127600.0,45.9188,45.9648,45.9096,45.9648,127600.0
2013-10-18 11:40:00,49.92,49.92,49.87,49.88,74800.0,45.9556,45.9556,45.9096,45.9188,74800.0
2013-10-18 11:45:00,49.89,49.91,49.84,49.87,165600.0,45.928,45.9464,45.8819,45.9096,165600.0
2013-10-18 11:50:00,49.87,49.87,49.81,49.84,48400.0,45.9096,45.9096,45.8543,45.8819,48400.0
2013-10-18 11:55:00,49.83,49.85,49.76,49.81,212800.0,45.8727,45.8912,45.8083,45.8543,212800.0
2013-10-18 12:00:00,49.82,49.85,49.77,49.84,41200.0,45.8635,45.8912,45.8175,45.8819,41200.0
2013-10-18 12:05:00,49.84,49.9,49.83,49.9,69200.0,45.8819,45.9372,45.8727,45.9372,69200.0
2013-10-18 12:10:00,49.89,49.94,49.88,49.92,46400.0,45.928,45.974,45.9188,45.9556,46400.0
2013-10-18 12:15:00,49.92,49.93,49.9,49.92,26000.0,45.9556,45.9648,45.9372,45.9556,26000.0
2013-10-18 12:20:00,49.92,49.93,49.9,49.93,40000.0,45.9556,45.9648,45.9372,45.9648,40000.0
2013-10-18 12:25:00,49.94,49.97,49.94,49.94,126400.0,45.974,46.0016,45.974,45.974,126400.0
2013-10-18 12:30:00,49.95,49.98,49.95,49.98,66800.0,45.9832,46.0108,45.9832,46.0108,66800.0
2013-10-18 12:35:00,49.97,50.06,49.97,50.03,288800.0,46.0016,46.0845,46.0016,46.0569,288800.0
2013-10-18 12:40:00,50.03,50.05,49.97,49.98,54800.0,46.0569,46.0753,46.0016,46.0108,54800.0
2013-10-18 12:45:00,49.99,50.06,49.98,50.06,86800.0,46.02,46.0845,46.0108,46.0845,86800.0
2013-10-18 12:50:00,50.06,50.07,50.02,50.05,60800.0,46.0845,46.0937,46.0477,46.0753,60800.0
2013-10-18 12:55:00,50.05,50.07,50.02,50.06,70400.0,46.0753,46.0937,46.0477,46.0845,70400.0
2013-10-18 13:00:00,50.06,50.09,50.04,50.09,62000.0,46.0845,46.1121,46.0661,46.1121,62000.0
2013-10-18 13:05:00,50.09,50.13,50.08,50.11,81600.0,46.1121,46.1489,46.1029,46.1305,81600.0
2013-10-18 13:10:00,50.1,50.15,50.1,50.12,56000.0,46.1213,46.1673,46.1213,46.1397,56000.0
2013-10-18 13:15:00,50.11,50.12,50.07,50.08,58400.0,46.1305,46.1397,46.0937,46.1029,58400.0
2013-10-18 13:20:00,50.09,50.1,50.04,50.07,72800.0,46.1121,46.1213,46.0661,46.0937,72800.0
2013-10-18 13:25:00,50.07,50.09,50.06,50.06,55600.0,46.0937,46.1121,46.0845,46.0845,55600.0
2013-10-18 13:30:00,50.06,50.08,50.05,50.06,48000.0,46.0845,46.1029,46.0753,46.0845,48000.0
2013-10-18 13:35:00,50.06,50.08,50.03,50.06,46800.0,46.0845,46.1029,46.0569,46.0845,46800.0
2013-10-18 13:40:00,50.06,50.09,50.03,50.09,76400.0,46.0845,46.1121,46.0569,46.1121,76400.0
2013-10-18 13:45:00,50.08,50.09,50.06,50.08,44800.0,46.1029,46.1121,46.0845,46.1029,44800.0
2013-10-18 13:50:00,50.08,50.17,50.08,50.16,96000.0,46.1029,46.1857,46.1029,46.1765,96000.0
2013-10-18 13:55:00,50.16,50.19,50.15,50.19,130400.0,46.1765,46.2042,46.1673,46.2042,130400.0
2013-10-18 14:00:00,50.17,50.19,50.15,50.17,74000.0,46.1857,46.2042,46.1673,46.1857,74000.0
2013-10-18 14:05:00,50.17,50.18,50.15,50.17,45600.0,46.1857,46.1949,46.1673,46.1857,45600.0
2013-10-18 14:10:00,50.17,50.18,50.05,50.08,109600.0,46.1857,46.1949,46.0753,46.1029,109600.0
2013-10-18 14:15:00,50.07,50.09,50.07,50.09,40800.0,46.0937,46.1121,46.0937,46.1121,40800.0
2013-10-18 14:20:00,50.1,50.17,50.1,50.15,42800.0,46.1213,46.1857,46.1213,46.1673,42800.0
2013-10-18 14:25:00,50.15,50.15,50.11,50.12,60000.0,46.1673,46.1673,46.1305,46.1397,60000.0
2013-10-18 14:30:00,50.13,50.15,50.1,50.12,65200.0,46.1489,46.1673,46.1213,46.1397,65200.0
2013-10-18 14:35:00,50.12,50.17,50.11,50.16,45600.0,46.1397,46.1857,46.1305,46.1765,45600.0
2013-10-18 14:40:00,50.15,50.16,50.13,50.15,76000.0,46.1673,46.1765,46.1489,46.1673,76000.0
2013-10-18 14:45:00,50.14,50.15,50.11,50.11,113200.0,46.1581,46.1673,46.1305,46.1305,113200.0
2013-10-18 14:50:00,50.11,50.11,50.09,50.09,66800.0,46.1305,46.1305,46.1121,46.1121,66800.0
2013-10-18 14:55:00,50.09,50.1,50.07,50.09,46000.0,46.1121,46.1213,46.0937,46.1121,46000.0
2013-10-18 15:00:00,50.08,50.08,50.05,50.06,58800.0,46.1029,46.1029,46.0753,46.0845,58800.0
2013-10-18 15:05:00,50.07,50.09,50.06,50.08,96000.0,46.0937,46.1121,46.0845,46.1029,96000.0
2013-10-18 15:10:00,50.08,50.1,50.07,50.09,69200.0,46.1029,46.1213,46.0937,46.1121,69200.0
2013-10-18 15:15:00,50.08,50.1,50.02,50.06,75600.0,46.1029,46.1213,46.0477,46.0845,75600.0
2013-10-18 15:20:00,50.06,50.08,50.01,50.01,109600.0,46.0845,46.1029,46.0384,46.0384,109600.0
2013-10-18 15:25:00,50.02,50.04,49.97,50.04,132000.0,46.0477,46.0661,46.0016,46.0661,132000.0
2013-10-18 15:30:00,50.03,50.06,50.03,50.06,123600.0,46.0569,46.0845,46.0569,46.0845,123600.0
2013-10-18 15:35:00,50.05,50.06,50.02,50.03,113600.0,46.0753,46.0845,46.0477,46.0569,113600.0
2013-10-18 15:40:00,50.04,50.04,50.02,50.03,125600.0,46.0661,46.0661,46.0477,46.0569,125600.0
2013-10-18 15:45:00,50.03,50.09,50.03,50.07,341200.0,46.0569,46.1121,46.0569,46.0937,341200.0
2013-10-18 15:50:00,50.08,50.13,50.06,50.13,442400.0,46.1029,46.1489,46.0845,46.1489,442400.0
2013-10-18 15:55:00,50.13,50.25,50.1,50.14,1476400.0,46.1489,46.2594,46.1213,46.1581,1476400.0
2013-10-21 09:30:00,50.26,50.42,50.23,50.31,349200.0,46.2686,46.4159,46.241,46.3146,349200.0
2013-10-21 09:35:00,50.33,50.33,50.15,50.17,104000.0,46.333,46.333,46.1673,46.1857,104000.0
2013-10-21 09:40:00,50.17,50.2,50.03,50.07,86800.0,46.1857,46.2134,46.0569,46.0937,86800.0
2013-10-21 09:45:00,50.05,50.07,49.93,49.95,76800.0,46.0753,46.0937,45.9648,45.9832,76800.0
2013-10-21 09:50:00,49.97,50.05,49.88,49.92,280800.0,46.0016,46.0753,45.9188,45.9556,280800.0
2013-10-21 09:55:00,49.97,50.05,49.91,49.99,155200.0,46.0016,46.0753,45.9464,46.02,155200.0
2013-10-21 10:00:00,49.98,50.01,49.93,49.97,110400.0,46.0108,46.0384,45.9648,46.0016,110400.0
2013-10-21 10:05:00,49.96,50.03,49.96,50.01,419200.0,45.9924,46.0569,45.9924,46.0384,419200.0
2013-10-21 10:10:00,50.01,50.04,49.94,49.98,230800.0,46.0384,46.0661,45.974,46.0108,230800.0
2013-10-21 10:15:00,49.99,50.0,49.83,49.85,122400.0,46.02,46.0292,45.8727,45.8912,122400.0
2013-10-21 10:20:00,49.85,49.98,49.84,49.97,175600.0,45.8912,46.0108,45.8819,46.0016,175600.0
2013-10-21 10:25:00,49.96,50.0,49.92,49.95,64800.0,45.9924,46.0292,45.9556,45.9832,64800.0
2013-10-21 10:30:00,49.92,50.0,49.9,49.97,99600.0,45.9556,46.0292,45.9372,46.0016,99600.0
2013-10-21 10:35:00,49.98,49.99,49.93,49.93,110400.0,46.0108,46.02,45.9648,45.9648,110400.0
2013-10-21 10:40:00,49.92,49.98,49.91,49.98,382000.0,45.9556,46.0108,45.9464,46.0108,382000.0
2013-10-21 10:45:00,49.97,50.0,49.92,49.96,44800.0,46.0016,46.0292,45.9556,45.9924,44800.0
2013-10-21 10:50:00,49.97,49.98,49.86,49.87,254400.0,46.0016,46.0108,45.9004,45.9096,254400.0
2013-10-21 10:55:00,49.86,49.95,49.86,49.91,115200.0,45.9004,45.9832,45.9004,45.9464,115200.0
2013-10-21 11:00:00,49.92,49.94,49.84,49.88,290800.0,45.9556,45.974,45.8819,45.9188,290800.0
2013-10-21 11:05:00,49.89,49.9,49.85,49.87,70000.0,45.928,45.9372,45.8912,45.9096,70000.0
2013-10-21 11:10:00,49.86,49.93,49.86,49.92,99600.0,45.9004,45.9648,45.9004,45.9556,99600.0
2013-10-21 11:15:00,49.9,49.93,49.88,49.89,68000.0,45.9372,45.9648,45.9188,45.928,68000.0
2013-10-21 11:20:00,49.88,49.92,49.85,49.85,46000.0,45.9188,45.9556,45.8912,45.8912,46000.0
2013-10-21 11:25:00,49.87,49.93,49.85,49.9,132800.0,45.9096,45.9648,45.8912,45.9372,132800.0
2013-10-21 11:30:00,49.88,49.93,49.88,49.9,88400.0,45.9188,45.9648,45.9188,45.9372,88400.0
2013-10-21 11:35:00,49.9,49.93,49.87,49.88,76800.0,45.9372,45.9648,45.9096,45.9188,76800.0
2013-10-21 11:40:00,49.9,49.93,49.86,49.91,121200.0,45.9372,45.9648,45.9004,45.9464,121200.0
2013-10-21 11:45:00,49.92,49.99,49.89,49.92,61200.0,45.9556,46.02,45.928,45.9556,61200.0
2013-10-21 11:50:00,49.91,49.98,49.9,49.98,39200.0,45.9464,46.0108,45.9372,46.0108,39200.0
2013-10-21 11:55:00,49.98,50.1,49.96,50.09,104800.0,46.0108,46.1213,45.9924,46.1121,104800.0
2013-10-21 12:00:00,50.1,50.12,50.07,50.12,113600.0,46.1213,46.1397,46.0937,46.1397,113600.0
2013-10-21 12:05:00,50.11,50.13,50.1,50.12,39600.0,46.1305,46.1489,46.1213,46.1397,39600.0
2013-10-21 12:10:00,50.11,50.15,50.1,50.14,61200.0,46.1305,46.1673,46.1213,46.1581,61200.0
2013-10-21 12:15:00,50.15,50.17,50.14,50.17,44000.0,46.1673,46.1857,46.1581,46.1857,44000.0
2013-10-21 12:20:00,50.17,50.21,50.14,50.19,116400.0,46.1857,46.2226,46.1581,46.2042,116400.0
2013-10-21 12:25:00,50.18,50.21,50.17,50.17,49200.0,46.1949,46.2226,46.1857,46.1857,49200.0
2013-10-21 12:30:00,50.16,50.16,50.11,50.15,50000.0,46.1765,46.1765,46.1305,46.1673,50000.0
2013-10-21 12:35:00,50.14,50.17,50.13,50.14,117200.0,46.1581,46.1857,46.1489,46.1581,117200.0
2013-10-21 12:40:00,50.14,50.18,50.13,50.16,93600.0,46.1581,46.1949,46.1489,46.1765,93600.0
2013-10-21 12:45:00,50.15,50.19,50.14,50.19,22800.0,46.1673,46.2042,46.1581,46.2042,22800.0
2013-10-21 12:50:00,50.18,50.2,50.16,50.2,27600.0,46.1949,46.2134,46.1765,46.2134,27600.0
2013-10-21 12:55:00,50.2,50.21,50.17,50.2,36400.0,46.2134,46.2226,46.1857,46.2134,36400.0
2013-10-21 13:00:00,50.21,50.24,50.16,50.16,65600.0,46.2226,46.2502,46.1765,46.1765,65600.0
2013-10-21 13:05:00,50.16,50.18,50.11,50.11,52400.0,46.1765,46.1949,46.1305,46.1305,52400.0
2013-10-21 13:10:00,50.11,50.14,50.1,50.14,82400.0,46.1305,46.1581,46.1213,46.1581,82400.0
2013-10-21 13:15:00,50.13,50.15,50.1,50.13,88400.0,46.1489,46.1673,46.1213,46.1489,88400.0
2013-10-21 13:20:00,50.13,50.13,50.1,50.1,54800.0,46.1489,46.1489,46.1213,46.1213,54800.0
2013-10-21 13:25:00,50.1,50.13,50.09,50.12,32000.0,46.1213,46.1489,46.1121,46.1397,32000.0
2013-10-21 13:30:00,50.12,50.13,50.1,50.11,49600.0,46.1397,46.1489,46.1213,46.1305,49600.0
2013-10-21 13:35:00,50.11,50.12,50.1,50.1,71600.0,46.1305,46.1397,46.1213,46.1213,71600.0
2013-10-21 13:40:00,50.1,50.1,50.07,50.09,52000.0,46.1213,46.1213,46.0937,46.1121,52000.0
2013-10-21 13:45:00,50.09,50.09,50.07,50.08,22800.0,46.1121,46.1121,46.0937,46.1029,22800.0
2013-10-21 13:50:00,50.08,50.11,50.08,50.1,37600.0,46.1029,46.1305,46.1029,46.1213,37600.0
2013-10-21 13:55:00,50.1,50.12,50.09,50.11,54400.0,46.1213,46.1397,46.1121,46.1305,54400.0
2013-10-21 14:00:00,50.11,50.12,50.05,50.09,76400.0,46.1305,46.1397,46.0753,46.1121,76400.0
2013-10-21 14:05:00,50.09,50.09,50.07,50.08,22400.0,46.1121,46.1121,46.0937,46.1029,22400.0
2013-10-21 14:10:00,50.08,50.08,50.01,50.03,78000.0,46.1029,46.1029,46.0384,46.0569,78000.0
2013-10-21 14:15:00,50.03,50.03,50.0,50.02,54000.0,46.0569,46.0569,46.0292,46.0477,54000.0
2013-10-21 14:20:00,50.02,50.03,49.97,49.99,123200.0,46.0477,46.0569,46.0016,46.02,123200.0
2013-10-21 14:25:00,50.0,50.02,49.97,49.99,36800.0,46.0292,46.0477,46.0016,46.02,36800.0
2013-10-21 14:30:00,50.0,50.09,50.0,50.09,43200.0,46.0292,46.1121,46.0292,46.1121,43200.0
2013-10-21 14:35:00,50.08,50.11,50.07,50.1,32400.0,46.1029,46.1305,46.0937,46.1213,32400.0
2013-10-21 14:40:00,50.1,50.1,50.04,50.05,56800.0,46.1213,46.1213,46.0661,46.0753,56800.0
2013-10-21 14:45:00,50.06,50.11,50.06,50.11,50800.0,46.0845,46.1305,46.0845,46.1305,50800.0
2013-10-21 14:50:00,50.11,50.11,50.07,50.07,40400.0,46.1305,46.1305,46.0937,46.0937,40400.0
2013-10-21 14:55:00,50.08,50.09,50.01,50.01,55200.0,46.1029,46.1121,46.0384,46.0384,55200.0
2013-10-21 15:00:00,50.0,50.05,50.0,50.03,68000.0,46.0292,46.0753,46.0292,46.0569,68000.0
2013-10-21 15:05:00,50.03,50.1,50.03,50.1,105600.0,46.0569,46.1213,46.0569,46.1213,105600.0
2013-10-21 15:10:00,50.1,50.1,50.06,50.08,58000.0,46.1213,46.1213,46.0845,46.1029,58000.0
2013-10-21 15:15:00,50.08,50.1,50.05,50.09,88400.0,46.1029,46.1213,46.0753,46.1121,88400.0
2013-10-21 15:20:00,50.09,50.12,50.07,50.08,44400.0,46.1121,46.1397,46.0937,46.1029,44400.0
2013-10-21 15:25:00,50.07,50.08,49.99,50.0,110800.0,46.0937,46.1029,46.02,46.0292,110800.0
2013-10-21 15:30:00,50.0,50.0,49.93,49.94,141600.0,46.0292,46.0292,45.9648,45.974,141600.0
2013-10-21 15:35:00,49.94,49.94,49.86,49.87,192400.0,45.974,45.974,45.9004,45.9096,192400.0
2013-10-21 15:40:00,49.87,49.9,49.84,49.85,199600.0,45.9096,45.9372,45.8819,45.8912,199600.0
2013-10-21 15:45:00,49.85,49.93,49.82,49.91,252400.0,45.8912,45.9648,45.8635,45.9464,252400.0
2013-10-21 15:50:00,49.91,49.94,49.87,49.9,241600.0,45.9464,45.974,45.9096,45.9372,241600.0
2013-10-21 15:55:00,49.91,50.03,49.87,50.01,643600.0,45.9464,46.0569,45.9096,46.0384,643600.0
2013-10-22 09:30:00,49.68,50.24,49.68,50.06,350400.0,45.7347,46.2502,45.7347,46.0845,350400.0
2013-10-22 09:35:00,50.13,50.13,50.03,50.12,122000.0,46.1489,46.1489,46.0569,46.1397,122000.0
2013-10-22 09:40:00,50.13,50.15,50.07,50.11,119600.0,46.1489,46.1673,46.0937,46.1305,119600.0
2013-10-22 09:45:00,50.09,50.15,50.06,50.09,85200.0,46.1121,46.1673,46.0845,46.1121,85200.0
2013-10-22 09:50:00,50.09,50.31,50.06,50.24,317200.0,46.1121,46.3146,46.0845,46.2502,317200.0
2013-10-22 09:55:00,50.27,50.33,50.13,50.17,135600.0,46.2778,46.333,46.1489,46.1857,135600.0
2013-10-22 10:00:00,50.13,50.36,50.13,50.28,108000.0,46.1489,46.3607,46.1489,46.287,108000.0
2013-10-22 10:05:00,50.28,50.4,50.26,50.4,89200.0,46.287,46.3975,46.2686,46.3975,89200.0
2013-10-22 10:10:00,50.36,50.63,50.36,50.62,241200.0,46.3607,46.6092,46.3607,46.6,241200.0
2013-10-22 10:15:00,50.6,50.63,50.47,50.59,252800.0,46.5816,46.6092,46.4619,46.5724,252800.0
2013-10-22 10:20:00,50.59,50.66,50.5,50.66,243600.0,46.5724,46.6368,46.4895,46.6368,243600.0
2013-10-22 10:25:00,50.63,50.67,50.58,50.61,156000.0,46.6092,46.646,46.5632,46.5908,156000.0
2013-10-22 10:30:00,50.59,50.63,50.58,50.6,178000.0,46.5724,46.6092,46.5632,46.5816,178000.0
2013-10-22 10:35:00,50.6,50.62,50.57,50.57,135600.0,46.5816,46.6,46.554,46.554,135600.0
2013-10-22 10:40:00,50.58,50.58,50.41,50.41,165600.0,46.5632,46.5632,46.4067,46.4067,165600.0
2013-10-22 10:45:00,50.41,50.42,50.24,50.26,146800.0,46.4067,46.4159,46.2502,46.2686,146800.0
2013-10-22 10:50:00,50.26,50.28,50.2,50.22,282000.0,46.2686,46.287,46.2134,46.2318,282000.0
2013-10-22 10:55:00,50.21,50.22,50.05,50.11,284800.0,46.2226,46.2318,46.0753,46.1305,284800.0
2013-10-22 11:00:00,50.11,50.31,50.1,50.31,136800.0,46.1305,46.3146,46.1213,46.3146,136800.0
2013-10-22 11:05:00,50.3,50.33,50.15,50.27,122800.0,46.3054,46.333,46.1673,46.2778,122800.0
2013-10-22 11:10:00,50.29,50.37,50.28,50.31,130800.0,46.2962,46.3699,46.287,46.3146,130800.0
2013-10-22 11:15:00,50.3,50.35,50.23,50.27,219200.0,46.3054,46.3514,46.241,46.2778,219200.0
2013-10-22 11:20:00,50.28,50.29,50.17,50.17,206400.0,46.287,46.2962,46.1857,46.1857,206400.0
2013-10-22 11:25:00,50.17,50.29,50.17,50.26,77600.0,46.1857,46.2962,46.1857,46.2686,77600.0
2013-10-22 11:30:00,50.29,50.3,50.15,50.24,60400.0,46.2962,46.3054,46.1673,46.2502,60400.0
2013-10-22 11:35:00,50.25,50.38,50.2,50.32,455600.0,46.2594,46.3791,46.2134,46.3238,455600.0
2013-10-22 11:40:00,50.32,50.4,50.29,50.34,536800.0,46.3238,46.3975,46.2962,46.3422,536800.0
2013-10-22 11:45:00,50.34,50.44,50.3,50.31,340000.0,46.3422,46.4343,46.3054,46.3146,340000.0
2013-10-22 11:50:00,50.31,50.38,50.23,50.24,348400.0,46.3146,46.3791,46.241,46.2502,348400.0
2013-10-22 11:55:00,50.25,50.27,50.21,50.24,77600.0,46.2594,46.2778,46.2226,46.2502,77600.0
2013-10-22 12:00:00,50.24,50.24,50.11,50.12,103200.0,46.2502,46.2502,46.1305,46.1397,103200.0
2013-10-22 12:05:00,50.12,50.13,50.07,50.09,118000.0,46.1397,46.1489,46.0937,46.1121,118000.0
2013-10-22 12:10:00,50.09,50.11,50.01,50.01,118800.0,46.1121,46.1305,46.0384,46.0384,118800.0
2013-10-22 12:15:00,50.01,50.09,50.01,50.05,61200.0,46.0384,46.1121,46.0384,46.0753,61200.0
2013-10-22 12:20:00,50.05,50.08,50.0,50.08,113200.0,46.0753,46.1029,46.0292,46.1029,113200.0
2013-10-22 12:25:00,50.08,50.1,50.03,50.06,89200.0,46.1029,46.1213,46.0569,46.0845,89200.0
2013-10-22 12:30:00,50.05,50.08,50.02,50.04,106400.0,46.0753,46.1029,46.0477,46.0661,106400.0
2013-10-22 12:35:00,50.06,50.06,50.01,50.02,39200.0,46.0845,46.0845,46.0384,46.0477,39200.0
2013-10-22 12:40:00,50.02,50.05,50.02,50.03,41600.0,46.0477,46.0753,46.0477,46.0569,41600.0
2013-10-22 12:45:00,50.03,50.04,49.93,49.93,171200.0,46.0569,46.0661,45.9648,45.9648,171200.0
2013-10-22 12:50:00,49.93,49.95,49.88,49.93,255200.0,45.9648,45.9832,45.9188,45.9648,255200.0
2013-10-22 12:55:00,49.93,49.94,49.88,49.89,89200.0,45.9648,45.974,45.9188,45.928,89200.0
2013-10-22 13:00:00,49.9,50.0,49.9,50.0,100000.0,45.9372,46.0292,45.9372,46.0292,100000.0
2013-10-22 13:05:00,50.0,50.04,49.99,50.02,112400.0,46.0292,46.0661,46.02,46.0477,112400.0
2013-10-22 13:10:00,50.01,50.05,50.0,50.04,31200.0,46.0384,46.0753,46.0292,46.0661,31200.0
2013-10-22 13:15:00,50.04,50.08,50.02,50.08,39600.0,46.0661,46.1029,46.0477,46.1029,39600.0
2013-10-22 13:20:00,50.09,50.15,50.08,50.1,73200.0,46.1121,46.1673,46.1029,46.1213,73200.0
2013-10-22 13:25:00,50.11,50.13,50.09,50.09,65200.0,46.1305,46.1489,46.1121,46.1121,65200.0
2013-10-22 13:30:00,50.09,50.11,50.04,50.05,97600.0,46.1121,46.1305,46.0661,46.0753,97600.0
2013-10-22 13:35:00,50.06,50.06,50.04,50.04,58000.0,46.0845,46.0845,46.0661,46.0661,58000.0
2013-10-22 13:40:00,50.05,50.07,50.03,50.07,61600.0,46.0753,46.0937,46.0569,46.0937,61600.0
2013-10-22 13:45:00,50.07,50.11,50.06,50.1,44000.0,46.0937,46.1305,46.0845,46.1213,44000.0
2013-10-22 13:50:00,50.1,50.11,50.05,50.08,60400.0,46.1213,46.1305,46.0753,46.1029,60400.0
2013-10-22 13:55:00,50.08,50.08,50.04,50.06,48800.0,46.1029,46.1029,46.0661,46.0845,48800.0
2013-10-22 14:00:00,50.07,50.08,50.03,50.07,102000.0,46.0937,46.1029,46.0569,46.0937,102000.0
2013-10-22 14:05:00,50.07,50.08,50.04,50.07,74400.0,46.0937,46.1029,46.0661,46.0937,74400.0
2013-10-22 14:10:00,50.08,50.1,50.07,50.09,56800.0,46.1029,46.1213,46.0937,46.1121,56800.0
2013-10-22 14:15:00,50.09,50.1,50.06,50.06,63600.0,46.1121,46.1213,46.0845,46.0845,63600.0
2013-10-22 14:20:00,50.06,50.08,50.03,50.06,85600.0,46.0845,46.1029,46.0569,46.0845,85600.0
2013-10-22 14:25:00,50.06,50.08,50.02,50.02,107200.0,46.0845,46.1029,46.0477,46.0477,107200.0
2013-10-22 14:30:00,50.02,50.07,50.02,50.05,210000.0,46.0477,46.0937,46.0477,46.0753,210000.0
2013-10-22 14:35:00,50.05,50.12,50.04,50.11,110000.0,46.0753,46.1397,46.0661,46.1305,110000.0
2013-10-22 14:40:00,50.1,50.18,50.1,50.18,46400.0,46.1213,46.1949,46.1213,46.1949,46400.0
2013-10-22 14:45:00,50.19,50.25,50.18,50.23,74800.0,46.2042,46.2594,46.1949,46.241,74800.0
2013-10-22 14:50:00,50.22,50.26,50.16,50.23,66800.0,46.2318,46.2686,46.1765,46.241,66800.0
2013-10-22 14:55:00,50.23,50.26,50.17,50.17,44400.0,46.241,46.2686,46.1857,46.1857,44400.0
2013-10-22 15:00:00,50.18,50.26,50.17,50.24,60800.0,46.1949,46.2686,46.1857,46.2502,60800.0
2013-10-22 15:05:00,50.24,50.3,50.23,50.3,61200.0,46.2502,46.3054,46.241,46.3054,61200.0
2013-10-22 15:10:00,50.3,50.32,50.27,50.29,70800.0,46.3054,46.3238,46.2778,46.2962,70800.0
2013-10-22 15:15:00,50.28,50.29,50.23,50.26,50000.0,46.287,46.2962,46.241,46.2686,50000.0
2013-10-22 15:20:00,50.27,50.31,50.25,50.27,99200.0,46.2778,46.3146,46.2594,46.2778,99200.0
2013-10-22 15:25:00,50.27,50.32,50.26,50.28,82800.0,46.2778,46.3238,46.2686,46.287,82800.0
2013-10-22 15:30:00,50.28,50.29,50.23,50.25,77600.0,46.287,46.2962,46.241,46.2594,77600.0
2013-10-22 15:35:00,50.26,50.28,50.23,50.26,112000.0,46.2686,46.287,46.241,46.2686,112000.0
2013-10-22 15:40:00,50.26,50.27,50.17,50.18,198800.0,46.2686,46.2778,46.1857,46.1949,198800.0
2013-10-22 15:45:00,50.18,50.2,50.05,50.08,274800.0,46.1949,46.2134,46.0753,46.1029,274800.0
2013-10-22 15:50:00,50.08,50.12,50.03,50.03,344800.0,46.1029,46.1397,46.0569,46.0569,344800.0
2013-10-22 15:55:00,50.02,50.04,49.92,49.97,508800.0,46.0477,46.0661,45.9556,46.0016,508800.0
2013-10-23 09:30:00,49.67,49.7,49.39,49.55,376800.0,45.7254,45.7531,45.4677,45.615,376800.0
2013-10-23 09:35:00,49.53,49.67,49.5,49.67,86800.0,45.5966,45.7254,45.5689,45.7254,86800.0
2013-10-23 09:40:00,49.65,49.67,49.51,49.51,95600.0,45.707,45.7254,45.5782,45.5782,95600.0
2013-10-23 09:45:00,49.52,49.57,49.5,49.52,92400.0,45.5874,45.6334,45.5689,45.5874,92400.0
2013-10-23 09:50:00,49.52,49.58,49.48,49.49,134000.0,45.5874,45.6426,45.5505,45.5597,134000.0
2013-10-23 09:55:00,49.49,49.49,49.33,49.39,296800.0,45.5597,45.5597,45.4124,45.4677,296800.0
2013-10-23 10:00:00,49.38,49.41,49.37,49.39,143200.0,45.4585,45.4861,45.4493,45.4677,143200.0
2013-10-23 10:05:00,49.38,49.5,49.38,49.5,122000.0,45.4585,45.5689,45.4585,45.5689,122000.0
2013-10-23 10:10:00,49.51,49.54,49.45,49.53,140400.0,45.5782,45.6058,45.5229,45.5966,140400.0
2013-10-23 10:15:00,49.54,49.56,49.4,49.43,94000.0,45.6058,45.6242,45.4769,45.5045,94000.0
2013-10-23 10:20:00,49.43,49.44,49.3,49.38,297600.0,45.5045,45.5137,45.3848,45.4585,297600.0
2013-10-23 10:25:00,49.39,49.43,49.36,49.42,105600.0,45.4677,45.5045,45.4401,45.4953,105600.0
2013-10-23 10:30:00,49.41,49.5,49.38,49.47,78000.0,45.4861,45.5689,45.4585,45.5413,78000.0
2013-10-23 10:35:00,49.49,49.51,49.42,49.49,271200.0,45.5597,45.5782,45.4953,45.5597,271200.0
2013-10-23 10:40:00,49.49,49.62,49.49,49.59,354400.0,45.5597,45.6794,45.5597,45.6518,354400.0
2013-10-23 10:45:00,49.59,49.59,49.52,49.54,229200.0,45.6518,45.6518,45.5874,45.6058,229200.0
2013-10-23 10:50:00,49.54,49.54,49.43,49.49,330000.0,45.6058,45.6058,45.5045,45.5597,330000.0
2013-10-23 10:55:00,49.48,49.53,49.42,49.53,282000.0,45.5505,45.5966,45.4953,45.5966,282000.0
2013-10-23 11:00:00,49.52,49.61,49.52,49.61,50800.0,45.5874,45.6702,45.5874,45.6702,50800.0
2013-10-23 11:05:00,49.59,49.61,49.56,49.56,71200.0,45.6518,45.6702,45.6242,45.6242,71200.0
2013-10-23 11:10:00,49.56,49.6,49.52,49.58,26800.0,45.6242,45.661,45.5874,45.6426,26800.0
2013-10-23 11:15:00,49.58,49.59,49.53,49.59,44000.0,45.6426,45.6518,45.5966,45.6518,44000.0
2013-10-23 11:20:00,49.57,49.68,49.56,49.67,77200.0,45.6334,45.7347,45.6242,45.7254,77200.0
2013-10-23 11:25:00,49.67,49.68,49.55,49.55,38800.0,45.7254,45.7347,45.615,45.615,38800.0
2013-10-23 11:30:00,49.54,49.63,49.53,49.6,40800.0,45.6058,45.6886,45.5966,45.661,40800.0
2013-10-23 11:35:00,49.59,49.63,49.57,49.62,89600.0,45.6518,45.6886,45.6334,45.6794,89600.0
2013-10-23 11:40:00,49.61,49.63,49.58,49.59,46000.0,45.6702,45.6886,45.6426,45.6518,46000.0
2013-10-23 11:45:00,49.6,49.67,49.58,49.67,66800.0,45.661,45.7254,45.6426,45.7254,66800.0
2013-10-23 11:50:00,49.65,49.67,49.55,49.56,98400.0,45.707,45.7254,45.615,45.6242,98400.0
2013-10-23 11:55:00,49.57,49.66,49.57,49.61,21200.0,45.6334,45.7162,45.6334,45.6702,21200.0
2013-10-23 12:00:00,49.6,49.67,49.6,49.64,165600.0,45.661,45.7254,45.661,45.6978,165600.0
2013-10-23 12:05:00,49.63,49.65,49.62,49.62,29200.0,45.6886,45.707,45.6794,45.6794,29200.0
2013-10-23 12:10:00,49.62,49.65,49.62,49.65,17600.0,45.6794,45.707,45.6794,45.707,17600.0
2013-10-23 12:15:00,49.66,49.67,49.59,49.59,49200.0,45.7162,45.7254,45.6518,45.6518,49200.0
2013-10-23 12:20:00,49.58,49.62,49.58,49.59,36400.0,45.6426,45.6794,45.6426,45.6518,36400.0
2013-10-23 12:25:00,49.6,49.6,49.56,49.6,21200.0,45.661,45.661,45.6242,45.661,21200.0
2013-10-23 12:30:00,49.59,49.62,49.56,49.61,25200.0,45.6518,45.6794,45.6242,45.6702,25200.0
2013-10-23 12:35:00,49.59,49.6,49.56,49.58,22800.0,45.6518,45.661,45.6242,45.6426,22800.0
2013-10-23 12:40:00,49.59,49.6,49.54,49.56,77600.0,45.6518,45.661,45.6058,45.6242,77600.0
2013-10-23 12:45:00,49.56,49.65,49.56,49.65,34000.0,45.6242,45.707,45.6242,45.707,34000.0
2013-10-23 12:50:00,49.65,49.69,49.63,49.67,23600.0,45.707,45.7439,45.6886,45.7254,23600.0
2013-10-23 12:55:00,49.67,49.74,49.65,49.74,34800.0,45.7254,45.7899,45.707,45.7899,34800.0
2013-10-23 13:00:00,49.72,49.73,49.7,49.7,22400.0,45.7715,45.7807,45.7531,45.7531,22400.0
2013-10-23 13:05:00,49.72,49.78,49.71,49.72,40400.0,45.7715,45.8267,45.7623,45.7715,40400.0
2013-10-23 13:10:00,49.72,49.74,49.71,49.72,31600.0,45.7715,45.7899,45.7623,45.7715,31600.0
2013-10-23 13:15:00,49.71,49.73,49.68,49.73,36000.0,45.7623,45.7807,45.7347,45.7807,36000.0
2013-10-23 13:20:00,49.71,49.73,49.71,49.72,14800.0,45.7623,45.7807,45.7623,45.7715,14800.0
2013-10-23 13:25:00,49.72,49.75,49.72,49.74,22400.0,45.7715,45.7991,45.7715,45.7899,22400.0
2013-10-23 13:30:00,49.75,49.75,49.69,49.7,24000.0,45.7991,45.7991,45.7439,45.7531,24000.0
2013-10-23 13:35:00,49.71,49.73,49.69,49.69,29200.0,45.7623,45.7807,45.7439,45.7439,29200.0
2013-10-23 13:40:00,49.69,49.69,49.63,49.65,34800.0,45.7439,45.7439,45.6886,45.707,34800.0
2013-10-23 13:45:00,49.66,49.68,49.64,49.68,30400.0,45.7162,45.7347,45.6978,45.7347,30400.0
2013-10-23 13:50:00,49.68,49.71,49.65,49.68,26400.0,45.7347,45.7623,45.707,45.7347,26400.0
2013-10-23 13:55:00,49.69,49.72,49.66,49.66,30000.0,45.7439,45.7715,45.7162,45.7162,30000.0
2013-10-23 14:00:00,49.65,49.67,49.63,49.67,31600.0,45.707,45.7254,45.6886,45.7254,31600.0
2013-10-23 14:05:00,49.67,49.71,49.66,49.67,33200.0,45.7254,45.7623,45.7162,45.7254,33200.0
2013-10-23 14:10:00,49.66,49.69,49.66,49.66,29200.0,45.7162,45.7439,45.7162,45.7162,29200.0
2013-10-23 14:15:00,49.68,49.72,49.67,49.67,41200.0,45.7347,45.7715,45.7254,45.7254,41200.0
2013-10-23 14:20:00,49.68,49.72,49.68,49.68,23200.0,45.7347,45.7715,45.7347,45.7347,23200.0
2013-10-23 14:25:00,49.7,49.7,49.68,49.69,33600.0,45.7531,45.7531,45.7347,45.7439,33600.0
2013-10-23 14:30:00,49.7,49.73,49.65,49.68,51600.0,45.7531,45.7807,45.707,45.7347,51600.0
2013-10-23 14:35:00,49.68,49.68,49.63,49.66,42400.0,45.7347,45.7347,45.6886,45.7162,42400.0
2013-10-23 14:40:00,49.66,49.72,49.65,49.72,42400.0,45.7162,45.7715,45.707,45.7715,42400.0
2013-10-23 14:45:00,49.71,49.74,49.71,49.74,60800.0,45.7623,45.7899,45.7623,45.7899,60800.0
2013-10-23 14:50:00,49.74,49.74,49.69,49.72,41200.0,45.7899,45.7899,45.7439,45.7715,41200.0
2013-10-23 14:55:00,49.72,49.74,49.7,49.72,50400.0,45.7715,45.7899,45.7531,45.7715,50400.0
2013-10-23 15:00:00,49.72,49.75,49.71,49.73,72400.0,45.7715,45.7991,45.7623,45.7807,72400.0
2013-10-23 15:05:00,49.74,49.74,49.69,49.7,69600.0,45.7899,45.7899,45.7439,45.7531,69600.0
2013-10-23 15:10:00,49.71,49.73,49.68,49.69,65200.0,45.7623,45.7807,45.7347,45.7439,65200.0
2013-10-23 15:15:00,49.7,49.7,49.63,49.65,64400.0,45.7531,45.7531,45.6886,45.707,64400.0
2013-10-23 15:20:00,49.63,49.66,49.63,49.65,58000.0,45.6886,45.7162,45.6886,45.707,58000.0
2013-10-23 15:25:00,49.65,49.68,49.65,49.65,90800.0,45.707,45.7347,45.707,45.707,90800.0
2013-10-23 15:30:00,49.65,49.69,49.64,49.67,49200.0,45.707,45.7439,45.6978,45.7254,49200.0
2013-10-23 15:35:00,49.67,49.73,49.67,49.69,72400.0,45.7254,45.7807,45.7254,45.7439,72400.0
2013-10-23 15:40:00,49.69,49.71,49.66,49.71,89600.0,45.7439,45.7623,45.7162,45.7623,89600.0
2013-10-23 15:45:00,49.7,49.73,49.69,49.71,170400.0,45.7531,45.7807,45.7439,45.7623,170400.0
2013-10-23 15:50:00,49.71,49.73,49.69,49.72,167200.0,45.7623,45.7807,45.7439,45.7715,167200.0
2013-10-23 15:55:00,49.72,49.75,49.71,49.73,257600.0,45.7715,45.7991,45.7623,45.7807,257600.0
2013-10-24 09:30:00,49.98,50.14,49.9,50.13,268000.0,46.0108,46.1581,45.9372,46.1489,268000.0
2013-10-24 09:35:00,50.1,50.13,50.01,50.05,64400.0,46.1213,46.1489,46.0384,46.0753,64400.0
2013-10-24 09:40:00,50.02,50.1,49.96,50.1,114000.0,46.0477,46.1213,45.9924,46.1213,114000.0
2013-10-24 09:45:00,50.1,50.13,50.02,50.08,82400.0,46.1213,46.1489,46.0477,46.1029,82400.0
2013-10-24 09:50:00,50.03,50.32,50.03,50.25,108400.0,46.0569,46.3238,46.0569,46.2594,108400.0
2013-10-24 09:55:00,50.28,50.34,50.18,50.29,95200.0,46.287,46.3422,46.1949,46.2962,95200.0
2013-10-24 10:00:00,50.27,50.27,50.18,50.2,80800.0,46.2778,46.2778,46.1949,46.2134,80800.0
2013-10-24 10:05:00,50.22,50.4,50.19,50.4,81200.0,46.2318,46.3975,46.2042,46.3975,81200.0
2013-10-24 10:10:00,50.38,50.45,50.38,50.43,96000.0,46.3791,46.4435,46.3791,46.4251,96000.0
2013-10-24 10:15:00,50.43,50.5,50.42,50.46,100400.0,46.4251,46.4895,46.4159,46.4527,100400.0
2013-10-24 10:20:00,50.48,50.54,50.36,50.36,165200.0,46.4711,46.5264,46.3607,46.3607,165200.0
2013-10-24 10:25:00,50.39,50.45,50.33,50.45,103200.0,46.3883,46.4435,46.333,46.4435,103200.0
2013-10-24 10:30:00,50.42,50.49,50.4,50.44,327200.0,46.4159,46.4803,46.3975,46.4343,327200.0
2013-10-24 10:35:00,50.44,50.51,50.43,50.49,59200.0,46.4343,46.4987,46.4251,46.4803,59200.0
2013-10-24 10:40:00,50.49,50.6,50.47,50.59,242800.0,46.4803,46.5816,46.4619,46.5724,242800.0
2013-10-24 10:45:00,50.58,50.62,50.56,50.58,189200.0,46.5632,46.6,46.5448,46.5632,189200.0
2013-10-24 10:50:00,50.56,50.6,50.55,50.56,71200.0,46.5448,46.5816,46.5356,46.5448,71200.0
2013-10-24 10:55:00,50.55,50.66,50.55,50.66,77200.0,46.5356,46.6368,46.5356,46.6368,77200.0
2013-10-24 11:00:00,50.66,50.66,50.58,50.6,91200.0,46.6368,46.6368,46.5632,46.5816,91200.0
2013-10-24 11:05:00,50.6,50.68,50.58,50.68,96400.0,46.5816,46.6552,46.5632,46.6552,96400.0
2013-10-24 11:10:00,50.67,50.73,50.67,50.69,81600.0,46.646,46.7013,46.646,46.6644,81600.0
2013-10-24 11:15:00,50.69,50.7,50.67,50.69,73200.0,46.6644,46.6737,46.646,46.6644,73200.0
2013-10-24 11:20:00,50.69,50.74,50.69,50.74,49600.0,46.6644,46.7105,46.6644,46.7105,49600.0
2013-10-24 11:25:00,50.74,50.83,50.72,50.79,145600.0,46.7105,46.7933,46.6921,46.7565,145600.0
2013-10-24 11:30:00,50.8,50.83,50.76,50.77,104400.0,46.7657,46.7933,46.7289,46.7381,104400.0
2013-10-24 11:35:00,50.76,50.8,50.75,50.79,69200.0,46.7289,46.7657,46.7197,46.7565,69200.0
2013-10-24 11:40:00,50.79,50.81,50.79,50.79,67200.0,46.7565,46.7749,46.7565,46.7565,67200.0
2013-10-24 11:45:00,50.8,50.85,50.79,50.83,55200.0,46.7657,46.8117,46.7565,46.7933,55200.0
2013-10-24 11:50:00,50.83,50.84,50.77,50.78,50000.0,46.7933,46.8025,46.7381,46.7473,50000.0
2013-10-24 11:55:00,50.77,50.84,50.77,50.83,105600.0,46.7381,46.8025,46.7381,46.7933,105600.0
2013-10-24 12:00:00,50.81,50.84,50.76,50.78,58000.0,46.7749,46.8025,46.7289,46.7473,58000.0
2013-10-24 12:05:00,50.76,50.8,50.76,50.77,29600.0,46.7289,46.7657,46.7289,46.7381,29600.0
2013-10-24 12:10:00,50.78,50.79,50.71,50.76,78800.0,46.7473,46.7565,46.6829,46.7289,78800.0
2013-10-24 12:15:00,50.76,50.77,50.72,50.74,70800.0,46.7289,46.7381,46.6921,46.7105,70800.0
2013-10-24 12:20:00,50.73,50.79,50.72,50.78,62000.0,46.7013,46.7565,46.6921,46.7473,62000.0
2013-10-24 12:25:00,50.79,50.79,50.72,50.73,31200.0,46.7565,46.7565,46.6921,46.7013,31200.0
2013-10-24 12:30:00,50.73,50.74,50.7,50.71,160400.0,46.7013,46.7105,46.6737,46.6829,160400.0
2013-10-24 12:35:00,50.73,50.73,50.69,50.7,47200.0,46.7013,46.7013,46.6644,46.6737,47200.0
2013-10-24 12:40:00,50.69,50.71,50.63,50.64,63600.0,46.6644,46.6829,46.6092,46.6184,63600.0
2013-10-24 12:45:00,50.64,50.7,50.62,50.69,48800.0,46.6184,46.6737,46.6,46.6644,48800.0
2013-10-24 12:50:00,50.69,50.71,50.68,50.7,38000.0,46.6644,46.6829,46.6552,46.6737,38000.0
2013-10-24 12:55:00,50.71,50.77,50.69,50.77,35200.0,46.6829,46.7381,46.6644,46.7381,35200.0
2013-10-24 13:00:00,50.77,50.77,50.73,50.73,51200.0,46.7381,46.7381,46.7013,46.7013,51200.0
2013-10-24 13:05:00,50.74,50.75,50.71,50.73,30400.0,46.7105,46.7197,46.6829,46.7013,30400.0
2013-10-24 13:10:00,50.73,50.74,50.71,50.71,45600.0,46.7013,46.7105,46.6829,46.6829,45600.0
2013-10-24 13:15:00,50.7,50.71,50.63,50.65,36000.0,46.6737,46.6829,46.6092,46.6276,36000.0
2013-10-24 13:20:00,50.64,50.68,50.64,50.66,73200.0,46.6184,46.6552,46.6184,46.6368,73200.0
2013-10-24 13:25:00,50.68,50.72,50.66,50.72,62400.0,46.6552,46.6921,46.6368,46.6921,62400.0
2013-10-24 13:30:00,50.72,50.72,50.69,50.7,40800.0,46.6921,46.6921,46.6644,46.6737,40800.0
2013-10-24 13:35:00,50.7,50.7,50.68,50.69,42800.0,46.6737,46.6737,46.6552,46.6644,42800.0
2013-10-24 13:40:00,50.68,50.73,50.68,50.71,52800.0,46.6552,46.7013,46.6552,46.6829,52800.0
2013-10-24 13:45:00,50.71,50.75,50.7,50.74,73600.0,46.6829,46.7197,46.6737,46.7105,73600.0
2013-10-24 13:50:00,50.73,50.73,50.69,50.71,39600.0,46.7013,46.7013,46.6644,46.6829,39600.0
2013-10-24 13:55:00,50.7,50.72,50.68,50.68,48000.0,46.6737,46.6921,46.6552,46.6552,48000.0
2013-10-24 14:00:00,50.68,50.69,50.64,50.65,55600.0,46.6552,46.6644,46.6184,46.6276,55600.0
2013-10-24 14:05:00,50.65,50.67,50.63,50.66,50400.0,46.6276,46.646,46.6092,46.6368,50400.0
2013-10-24 14:10:00,50.66,50.69,50.63,50.66,54000.0,46.6368,46.6644,46.6092,46.6368,54000.0
2013-10-24 14:15:00,50.66,50.69,50.64,50.68,65200.0,46.6368,46.6644,46.6184,46.6552,65200.0
2013-10-24 14:20:00,50.68,50.69,50.66,50.69,63200.0,46.6552,46.6644,46.6368,46.6644,63200.0
2013-10-24 14:25:00,50.68,50.71,50.66,50.69,56800.0,46.6552,46.6829,46.6368,46.6644,56800.0
2013-10-24 14:30:00,50.69,50.7,50.65,50.69,48400.0,46.6644,46.6737,46.6276,46.6644,48400.0
2013-10-24 14:35:00,50.71,50.71,50.66,50.68,34800.0,46.6829,46.6829,46.6368,46.6552,34800.0
2013-10-24 14:40:00,50.66,50.7,50.65,50.69,66800.0,46.6368,46.6737,46.6276,46.6644,66800.0
2013-10-24 14:45:00,50.71,50.71,50.67,50.68,42800.0,46.6829,46.6829,46.646,46.6552,42800.0
2013-10-24 14:50:00,50.69,50.7,50.68,50.7,51600.0,46.6644,46.6737,46.6552,46.6737,51600.0
2013-10-24 14:55:00,50.7,50.7,50.66,50.67,54000.0,46.6737,46.6737,46.6368,46.646,54000.0
2013-10-24 15:00:00,50.68,50.68,50.66,50.67,73200.0,46.6552,46.6552,46.6368,46.646,73200.0
2013-10-24 15:05:00,50.67,50.7,50.65,50.65,71200.0,46.646,46.6737,46.6276,46.6276,71200.0
2013-10-24 15:10:00,50.66,50.7,50.65,50.69,119200.0,46.6368,46.6737,46.6276,46.6644,119200.0
2013-10-24 15:15:00,50.69,50.7,50.67,50.69,58800.0,46.6644,46.6737,46.646,46.6644,58800.0
2013-10-24 15:20:00,50.7,50.73,50.69,50.7,76400.0,46.6737,46.7013,46.6644,46.6737,76400.0
2013-10-24 15:25:00,50.7,50.73,50.69,50.72,101200.0,46.6737,46.7013,46.6644,46.6921,101200.0
2013-10-24 15:30:00,50.72,50.72,50.67,50.7,104000.0,46.6921,46.6921,46.646,46.6737,104000.0
2013-10-24 15:35:00,50.71,50.74,50.7,50.71,100000.0,46.6829,46.7105,46.6737,46.6829,100000.0
2013-10-24 15:40:00,50.7,50.71,50.68,50.68,136000.0,46.6737,46.6829,46.6552,46.6552,136000.0
2013-10-24 15:45:00,50.68,50.74,50.66,50.7,223200.0,46.6552,46.7105,46.6368,46.6737,223200.0
2013-10-24 15:50:00,50.7,50.74,50.68,50.72,272400.0,46.6737,46.7105,46.6552,46.6921,272400.0
2013-10-24 15:55:00,50.72,50.82,50.65,50.7,892400.0,46.6921,46.7841,46.6276,46.6737,892400.0
2013-10-25 09:30:00,50.94,50.99,50.38,50.64,320800.0,46.8946,46.9406,46.3791,46.6184,320800.0
2013-10-25 09:35:00,50.63,50.96,50.6,50.96,339200.0,46.6092,46.913,46.5816,46.913,339200.0
2013-10-25 09:40:00,50.9,50.96,50.71,50.78,392400.0,46.8578,46.913,46.6829,46.7473,392400.0
2013-10-25 09:45:00,50.78,50.87,50.78,50.8,112800.0,46.7473,46.8301,46.7473,46.7657,112800.0
2013-10-25 09:50:00,50.79,50.85,50.75,50.77,148800.0,46.7565,46.8117,46.7197,46.7381,148800.0
2013-10-25 09:55:00,50.8,50.91,50.78,50.84,129200.0,46.7657,46.867,46.7473,46.8025,129200.0
2013-10-25 10:00:00,50.83,50.96,50.83,50.93,138000.0,46.7933,46.913,46.7933,46.8854,138000.0
2013-10-25 10:05:00,50.93,50.98,50.9,50.96,100400.0,46.8854,46.9314,46.8578,46.913,100400.0
2013-10-25 10:10:00,50.96,50.97,50.88,50.9,92000.0,46.913,46.9222,46.8394,46.8578,92000.0
2013-10-25 10:15:00,50.9,50.94,50.84,50.86,112400.0,46.8578,46.8946,46.8025,46.8209,112400.0
2013-10-25 10:20:00,50.88,50.91,50.73,50.9,220000.0,46.8394,46.867,46.7013,46.8578,220000.0
2013-10-25 10:25:00,50.89,50.9,50.62,50.63,331200.0,46.8486,46.8578,46.6,46.6092,331200.0
2013-10-25 10:30:00,50.62,50.64,50.57,50.58,80400.0,46.6,46.6184,46.554,46.5632,80400.0
2013-10-25 10:35:00,50.59,50.61,50.5,50.52,176000.0,46.5724,46.5908,46.4895,46.5079,176000.0
2013-10-25 10:40:00,50.52,50.57,50.5,50.55,77200.0,46.5079,46.554,46.4895,46.5356,77200.0
2013-10-25 10:45:00,50.55,50.59,50.53,50.56,69600.0,46.5356,46.5724,46.5172,46.5448,69600.0
2013-10-25 10:50:00,50.55,50.63,50.54,50.6,61200.0,46.5356,46.6092,46.5264,46.5816,61200.0
2013-10-25 10:55:00,50.6,50.66,50.59,50.63,57200.0,46.5816,46.6368,46.5724,46.6092,57200.0
2013-10-25 11:00:00,50.62,50.64,50.62,50.64,60400.0,46.6,46.6184,46.6,46.6184,60400.0
2013-10-25 11:05:00,50.63,50.69,50.61,50.62,76800.0,46.6092,46.6644,46.5908,46.6,76800.0
2013-10-25 11:10:00,50.61,50.65,50.61,50.62,55200.0,46.5908,46.6276,46.5908,46.6,55200.0
2013-10-25 11:15:00,50.62,50.67,50.6,50.63,61600.0,46.6,46.646,46.5816,46.6092,61600.0
2013-10-25 11:20:00,50.63,50.65,50.59,50.64,54800.0,46.6092,46.6276,46.5724,46.6184,54800.0
2013-10-25 11:25:00,50.65,50.65,50.61,50.63,25200.0,46.6276,46.6276,46.5908,46.6092,25200.0
2013-10-25 11:30:00,50.63,50.69,50.6,50.6,52800.0,46.6092,46.6644,46.5816,46.5816,52800.0
2013-10-25 11:35:00,50.62,50.63,50.59,50.63,40800.0,46.6,46.6092,46.5724,46.6092,40800.0
2013-10-25 11:40:00,50.65,50.65,50.61,50.61,15600.0,46.6276,46.6276,46.5908,46.5908,15600.0
2013-10-25 11:45:00,50.63,50.63,50.52,50.53,258400.0,46.6092,46.6092,46.5079,46.5172,258400.0
2013-10-25 11:50:00,50.53,50.56,50.51,50.54,166800.0,46.5172,46.5448,46.4987,46.5264,166800.0
2013-10-25 11:55:00,50.52,50.55,50.5,50.51,101200.0,46.5079,46.5356,46.4895,46.4987,101200.0
2013-10-25 12:00:00,50.51,50.52,50.43,50.44,81600.0,46.4987,46.5079,46.4251,46.4343,81600.0
2013-10-25 12:05:00,50.44,50.53,50.43,50.5,149600.0,46.4343,46.5172,46.4251,46.4895,149600.0
2013-10-25 12:10:00,50.5,50.53,50.43,50.5,175600.0,46.4895,46.5172,46.4251,46.4895,175600.0
2013-10-25 12:15:00,50.49,50.57,50.48,50.54,322400.0,46.4803,46.554,46.4711,46.5264,322400.0
2013-10-25 12:20:00,50.52,50.53,50.49,50.51,28400.0,46.5079,46.5172,46.4803,46.4987,28400.0
2013-10-25 12:25:00,50.51,50.54,50.5,50.53,109600.0,46.4987,46.5264,46.4895,46.5172,109600.0
2013-10-25 12:30:00,50.53,50.55,50.52,50.54,60000.0,46.5172,46.5356,46.5079,46.5264,60000.0
2013-10-25 12:35:00,50.54,50.55,50.52,50.54,67200.0,46.5264,46.5356,46.5079,46.5264,67200.0
2013-10-25 12:40:00,50.55,50.55,50.49,50.49,68400.0,46.5356,46.5356,46.4803,46.4803,68400.0
2013-10-25 12:45:00,50.5,50.54,50.49,50.51,46000.0,46.4895,46.5264,46.4803,46.4987,46000.0
2013-10-25 12:50:00,50.51,50.51,50.48,50.49,44800.0,46.4987,46.4987,46.4711,46.4803,44800.0
2013-10-25 12:55:00,50.48,50.51,50.48,50.51,40000.0,46.4711,46.4987,46.4711,46.4987,40000.0
2013-10-25 13:00:00,50.51,50.51,50.48,50.49,31200.0,46.4987,46.4987,46.4711,46.4803,31200.0
2013-10-25 13:05:00,50.48,50.49,50.45,50.49,24400.0,46.4711,46.4803,46.4435,46.4803,24400.0
2013-10-25 13:10:00,50.47,50.5,50.46,50.5,29200.0,46.4619,46.4895,46.4527,46.4895,29200.0
2013-10-25 13:15:00,50.5,50.5,50.47,50.47,43600.0,46.4895,46.4895,46.4619,46.4619,43600.0
2013-10-25 13:20:00,50.47,50.49,50.45,50.49,28000.0,46.4619,46.4803,46.4435,46.4803,28000.0
2013-10-25 13:25:00,50.48,50.5,50.48,50.5,19600.0,46.4711,46.4895,46.4711,46.4895,19600.0
2013-10-25 13:30:00,50.49,50.49,50.47,50.47,25600.0,46.4803,46.4803,46.4619,46.4619,25600.0
2013-10-25 13:35:00,50.48,50.49,50.46,50.47,33200.0,46.4711,46.4803,46.4527,46.4619,33200.0
2013-10-25 13:40:00,50.47,50.5,50.46,50.46,21200.0,46.4619,46.4895,46.4527,46.4527,21200.0
2013-10-25 13:45:00,50.46,50.48,50.45,50.46,34800.0,46.4527,46.4711,46.4435,46.4527,34800.0
2013-10-25 13:50:00,50.46,50.47,50.45,50.46,24800.0,46.4527,46.4619,46.4435,46.4527,24800.0
2013-10-25 13:55:00,50.47,50.48,50.45,50.48,31200.0,46.4619,46.4711,46.4435,46.4711,31200.0
2013-10-25 14:00:00,50.48,50.5,50.46,50.48,52000.0,46.4711,46.4895,46.4527,46.4711,52000.0
2013-10-25 14:05:00,50.48,50.52,50.48,50.52,69600.0,46.4711,46.5079,46.4711,46.5079,69600.0
2013-10-25 14:10:00,50.51,50.52,50.47,50.49,42800.0,46.4987,46.5079,46.4619,46.4803,42800.0
2013-10-25 14:15:00,50.52,50.53,50.49,50.53,76000.0,46.5079,46.5172,46.4803,46.5172,76000.0
2013-10-25 14:20:00,50.52,50.54,50.49,50.5,39600.0,46.5079,46.5264,46.4803,46.4895,39600.0
2013-10-25 14:25:00,50.49,50.53,50.49,50.49,56000.0,46.4803,46.5172,46.4803,46.4803,56000.0
2013-10-25 14:30:00,50.49,50.52,50.49,50.51,28000.0,46.4803,46.5079,46.4803,46.4987,28000.0
2013-10-25 14:35:00,50.5,50.51,50.49,50.49,41200.0,46.4895,46.4987,46.4803,46.4803,41200.0
2013-10-25 14:40:00,50.49,50.53,50.49,50.52,44000.0,46.4803,46.5172,46.4803,46.5079,44000.0
2013-10-25 14:45:00,50.51,50.54,50.51,50.52,61200.0,46.4987,46.5264,46.4987,46.5079,61200.0
2013-10-25 14:50:00,50.52,50.54,50.51,50.52,69200.0,46.5079,46.5264,46.4987,46.5079,69200.0
2013-10-25 14:55:00,50.52,50.55,50.52,50.54,46400.0,46.5079,46.5356,46.5079,46.5264,46400.0
2013-10-25 15:00:00,50.54,50.56,50.54,50.55,34800.0,46.5264,46.5448,46.5264,46.5356,34800.0
2013-10-25 15:05:00,50.55,50.59,50.54,50.59,132800.0,46.5356,46.5724,46.5264,46.5724,132800.0
2013-10-25 15:10:00,50.59,50.63,50.54,50.56,121600.0,46.5724,46.6092,46.5264,46.5448,121600.0
2013-10-25 15:15:00,50.56,50.57,50.54,50.56,70000.0,46.5448,46.554,46.5264,46.5448,70000.0
2013-10-25 15:20:00,50.57,50.57,50.53,50.57,98800.0,46.554,46.554,46.5172,46.554,98800.0
2013-10-25 15:25:00,50.57,50.6,50.56,50.58,88400.0,46.554,46.5816,46.5448,46.5632,88400.0
2013-10-25 15:30:00,50.6,50.63,50.56,50.6,92800.0,46.5816,46.6092,46.5448,46.5816,92800.0
2013-10-25 15:35:00,50.6,50.61,50.58,50.6,70800.0,46.5816,46.5908,46.5632,46.5816,70800.0
2013-10-25 15:40:00,50.6,50.68,50.59,50.66,98800.0,46.5816,46.6552,46.5724,46.6368,98800.0
2013-10-25 15:45:00,50.68,50.73,50.66,50.69,256400.0,46.6552,46.7013,46.6368,46.6644,256400.0
2013-10-25 15:50:00,50.69,50.74,50.65,50.67,235200.0,46.6644,46.7105,46.6276,46.646,235200.0
2013-10-25 15:55:00,50.67,50.77,50.65,50.75,620400.0,46.646,46.7381,46.6276,46.7197,620400.0
2013-10-28 09:30:00,50.89,51.09,50.86,50.96,412800.0,46.8486,47.0327,46.8209,46.913,412800.0
2013-10-28 09:35:00,50.91,50.94,50.78,50.84,112800.0,46.867,46.8946,46.7473,46.8025,112800.0
2013-10-28 09:40:00,50.84,50.96,50.82,50.93,109200.0,46.8025,46.913,46.7841,46.8854,109200.0
2013-10-28 09:45:00,50.96,51.09,50.96,51.04,157600.0,46.913,47.0327,46.913,46.9866,157600.0
2013-10-28 09:50:00,51.03,51.07,50.96,51.03,131200.0,46.9774,47.0143,46.913,46.9774,131200.0
2013-10-28 09:55:00,51.03,51.11,51.02,51.1,80000.0,46.9774,47.0511,46.9682,47.0419,80000.0
2013-10-28 10:00:00,51.1,51.13,51.04,51.07,212000.0,47.0419,47.0695,46.9866,47.0143,212000.0
2013-10-28 10:05:00,51.08,51.09,51.01,51.01,152800.0,47.0235,47.0327,46.959,46.959,152800.0
2013-10-28 10:10:00,51.01,51.09,51.0,51.03,69200.0,46.959,47.0327,46.9498,46.9774,69200.0
2013-10-28 10:15:00,51.03,51.06,50.97,50.98,98800.0,46.9774,47.0051,46.9222,46.9314,98800.0
2013-10-28 10:20:00,50.97,50.97,50.88,50.89,106800.0,46.9222,46.9222,46.8394,46.8486,106800.0
2013-10-28 10:25:00,50.91,50.92,50.86,50.89,52400.0,46.867,46.8762,46.8209,46.8486,52400.0
2013-10-28 10:30:00,50.88,50.88,50.8,50.81,69600.0,46.8394,46.8394,46.7657,46.7749,69600.0
2013-10-28 10:35:00,50.79,50.91,50.79,50.88,66000.0,46.7565,46.867,46.7565,46.8394,66000.0
2013-10-28 10:40:00,50.9,50.93,50.84,50.88,52400.0,46.8578,46.8854,46.8025,46.8394,52400.0
2013-10-28 10:45:00,50.88,50.89,50.81,50.85,86800.0,46.8394,46.8486,46.7749,46.8117,86800.0
2013-10-28 10:50:00,50.87,50.87,50.76,50.77,83600.0,46.8301,46.8301,46.7289,46.7381,83600.0
2013-10-28 10:55:00,50.76,50.76,50.67,50.72,94400.0,46.7289,46.7289,46.646,46.6921,94400.0
2013-10-28 11:00:00,50.72,50.75,50.69,50.71,177600.0,46.6921,46.7197,46.6644,46.6829,177600.0
2013-10-28 11:05:00,50.72,50.74,50.7,50.71,54800.0,46.6921,46.7105,46.6737,46.6829,54800.0
2013-10-28 11:10:00,50.72,50.79,50.72,50.76,62000.0,46.6921,46.7565,46.6921,46.7289,62000.0
2013-10-28 11:15:00,50.77,50.77,50.7,50.74,52400.0,46.7381,46.7381,46.6737,46.7105,52400.0
2013-10-28 11:20:00,50.74,50.74,50.61,50.69,114800.0,46.7105,46.7105,46.5908,46.6644,114800.0
2013-10-28 11:25:00,50.67,50.77,50.66,50.74,27600.0,46.646,46.7381,46.6368,46.7105,27600.0
2013-10-28 11:30:00,50.77,50.78,50.73,50.74,35600.0,46.7381,46.7473,46.7013,46.7105,35600.0
2013-10-28 11:35:00,50.74,50.79,50.73,50.78,139600.0,46.7105,46.7565,46.7013,46.7473,139600.0
2013-10-28 11:40:00,50.78,50.81,50.72,50.72,50800.0,46.7473,46.7749,46.6921,46.6921,50800.0
2013-10-28 11:45:00,50.73,50.8,50.71,50.73,42000.0,46.7013,46.7657,46.6829,46.7013,42000.0
2013-10-28 11:50:00,50.74,50.83,50.71,50.8,88400.0,46.7105,46.7933,46.6829,46.7657,88400.0
2013-10-28 11:55:00,50.81,50.83,50.75,50.76,19200.0,46.7749,46.7933,46.7197,46.7289,19200.0
2013-10-28 12:00:00,50.77,50.79,50.74,50.74,29200.0,46.7381,46.7565,46.7105,46.7105,29200.0
2013-10-28 12:05:00,50.74,50.76,50.7,50.76,44400.0,46.7105,46.7289,46.6737,46.7289,44400.0
2013-10-28 12:10:00,50.76,50.83,50.76,50.83,27600.0,46.7289,46.7933,46.7289,46.7933,27600.0
2013-10-28 12:15:00,50.83,50.93,50.83,50.85,96000.0,46.7933,46.8854,46.7933,46.8117,96000.0
2013-10-28 12:20:00,50.85,50.86,50.81,50.83,56800.0,46.8117,46.8209,46.7749,46.7933,56800.0
2013-10-28 12:25:00,50.84,50.84,50.8,50.8,32400.0,46.8025,46.8025,46.7657,46.7657,32400.0
2013-10-28 12:30:00,50.81,50.86,50.8,50.83,51200.0,46.7749,46.8209,46.7657,46.7933,51200.0
2013-10-28 12:35:00,50.81,50.93,50.8,50.93,53600.0,46.7749,46.8854,46.7657,46.8854,53600.0
2013-10-28 12:40:00,50.9,50.92,50.87,50.91,11200.0,46.8578,46.8762,46.8301,46.867,11200.0
2013-10-28 12:45:00,50.91,50.99,50.89,50.98,61600.0,46.867,46.9406,46.8486,46.9314,61600.0
2013-10-28 12:50:00,50.96,50.99,50.95,50.96,37600.0,46.913,46.9406,46.9038,46.913,37600.0
2013-10-28 12:55:00,50.96,51.02,50.95,50.99,55200.0,46.913,46.9682,46.9038,46.9406,55200.0
2013-10-28 13:00:00,50.98,51.01,50.97,50.99,40000.0,46.9314,46.959,46.9222,46.9406,40000.0
2013-10-28 13:05:00,50.97,51.01,50.96,51.0,31200.0,46.9222,46.959,46.913,46.9498,31200.0
2013-10-28 13:10:00,51.0,51.03,50.99,51.01,24800.0,46.9498,46.9774,46.9406,46.959,24800.0
2013-10-28 13:15:00,51.0,51.02,50.99,51.01,49200.0,46.9498,46.9682,46.9406,46.959,49200.0
2013-10-28 13:20:00,51.02,51.02,50.99,50.99,26400.0,46.9682,46.9682,46.9406,46.9406,26400.0
2013-10-28 13:25:00,50.99,51.0,50.95,50.99,41200.0,46.9406,46.9498,46.9038,46.9406,41200.0
2013-10-28 13:30:00,50.98,51.0,50.96,50.99,51600.0,46.9314,46.9498,46.913,46.9406,51600.0
2013-10-28 13:35:00,51.0,51.0,50.96,50.97,18000.0,46.9498,46.9498,46.913,46.9222,18000.0
2013-10-28 13:40:00,50.99,50.99,50.96,50.99,55600.0,46.9406,46.9406,46.913,46.9406,55600.0
2013-10-28 13:45:00,50.98,50.99,50.97,50.97,21200.0,46.9314,46.9406,46.9222,46.9222,21200.0
2013-10-28 13:50:00,50.97,50.99,50.97,50.97,22400.0,46.9222,46.9406,46.9222,46.9222,22400.0
2013-10-28 13:55:00,50.96,50.97,50.92,50.95,28000.0,46.913,46.9222,46.8762,46.9038,28000.0
2013-10-28 14:00:00,50.96,50.98,50.95,50.97,30400.0,46.913,46.9314,46.9038,46.9222,30400.0
2013-10-28 14:05:00,50.96,50.97,50.94,50.95,29600.0,46.913,46.9222,46.8946,46.9038,29600.0
2013-10-28 14:10:00,50.94,50.95,50.9,50.92,37600.0,46.8946,46.9038,46.8578,46.8762,37600.0
2013-10-28 14:15:00,50.92,50.94,50.92,50.93,15200.0,46.8762,46.8946,46.8762,46.8854,15200.0
2013-10-28 14:20:00,50.92,50.98,50.9,50.97,40400.0,46.8762,46.9314,46.8578,46.9222,40400.0
2013-10-28 14:25:00,50.96,51.0,50.96,50.97,38000.0,46.913,46.9498,46.913,46.9222,38000.0
2013-10-28 14:30:00,50.96,50.99,50.96,50.97,26400.0,46.913,46.9406,46.913,46.9222,26400.0
2013-10-28 14:35:00,50.96,50.96,50.91,50.93,34400.0,46.913,46.913,46.867,46.8854,34400.0
2013-10-28 14:40:00,50.93,50.94,50.93,50.94,20000.0,46.8854,46.8946,46.8854,46.8946,20000.0
2013-10-28 14:45:00,50.93,50.97,50.93,50.93,22000.0,46.8854,46.9222,46.8854,46.8854,22000.0
2013-10-28 14:50:00,50.92,50.94,50.89,50.9,29600.0,46.8762,46.8946,46.8486,46.8578,29600.0
2013-10-28 14:55:00,50.89,50.91,50.88,50.89,47200.0,46.8486,46.867,46.8394,46.8486,47200.0
2013-10-28 15:00:00,50.89,50.89,50.82,50.83,97200.0,46.8486,46.8486,46.7841,46.7933,97200.0
2013-10-28 15:05:00,50.84,50.84,50.8,50.81,73600.0,46.8025,46.8025,46.7657,46.7749,73600.0
2013-10-28 15:10:00,50.81,50.83,50.79,50.83,65600.0,46.7749,46.7933,46.7565,46.7933,65600.0
2013-10-28 15:15:00,50.83,50.85,50.81,50.85,50800.0,46.7933,46.8117,46.7749,46.8117,50800.0
2013-10-28 15:20:00,50.84,50.87,50.82,50.83,54000.0,46.8025,46.8301,46.7841,46.7933,54000.0
2013-10-28 15:25:00,50.84,50.85,50.79,50.82,90000.0,46.8025,46.8117,46.7565,46.7841,90000.0
2013-10-28 15:30:00,50.81,50.83,50.8,50.81,78000.0,46.7749,46.7933,46.7657,46.7749,78000.0
2013-10-28 15:35:00,50.82,50.82,50.77,50.8,87600.0,46.7841,46.7841,46.7381,46.7657,87600.0
2013-10-28 15:40:00,50.79,50.81,50.78,50.79,44000.0,46.7565,46.7749,46.7473,46.7565,44000.0
2013-10-28 15:45:00,50.79,50.8,50.74,50.75,220000.0,46.7565,46.7657,46.7105,46.7197,220000.0
2013-10-28 15:50:00,50.75,50.8,50.74,50.8,123600.0,46.7197,46.7657,46.7105,46.7657,123600.0
2013-10-28 15:55:00,50.79,50.83,50.77,50.8,518000.0,46.7565,46.7933,46.7381,46.7657,518000.0
2013-10-29 09:30:00,50.87,51.13,50.87,51.11,174400.0,46.8301,47.0695,46.8301,47.0511,174400.0
2013-10-29 09:35:00,51.12,51.24,51.1,51.19,184000.0,47.0603,47.1708,47.0419,47.1247,184000.0
2013-10-29 09:40:00,51.19,51.25,51.17,51.23,127200.0,47.1247,47.18,47.1063,47.1616,127200.0
2013-10-29 09:45:00,51.22,51.27,51.19,51.27,133600.0,47.1524,47.1984,47.1247,47.1984,133600.0
2013-10-29 09:50:00,51.27,51.31,51.13,51.17,216800.0,47.1984,47.2352,47.0695,47.1063,216800.0
2013-10-29 09:55:00,51.19,51.26,51.17,51.25,121600.0,47.1247,47.1892,47.1063,47.18,121600.0
2013-10-29 10:00:00,51.23,51.25,51.15,51.18,101600.0,47.1616,47.18,47.0879,47.1155,101600.0
2013-10-29 10:05:00,51.17,51.18,51.03,51.1,118800.0,47.1063,47.1155,46.9774,47.0419,118800.0
2013-10-29 10:10:00,51.11,51.15,51.09,51.1,55600.0,47.0511,47.0879,47.0327,47.0419,55600.0
2013-10-29 10:15:00,51.1,51.15,51.06,51.07,65200.0,47.0419,47.0879,47.0051,47.0143,65200.0
2013-10-29 10:20:00,51.09,51.16,51.08,51.14,106800.0,47.0327,47.0971,47.0235,47.0787,106800.0
2013-10-29 10:25:00,51.13,51.16,51.12,51.16,77600.0,47.0695,47.0971,47.0603,47.0971,77600.0
2013-10-29 10:30:00,51.16,51.19,51.1,51.1,91600.0,47.0971,47.1247,47.0419,47.0419,91600.0
2013-10-29 10:35:00,51.08,51.12,51.08,51.09,66400.0,47.0235,47.0603,47.0235,47.0327,66400.0
2013-10-29 10:40:00,51.09,51.09,51.04,51.09,90000.0,47.0327,47.0327,46.9866,47.0327,90000.0
2013-10-29 10:45:00,51.1,51.11,51.07,51.09,39600.0,47.0419,47.0511,47.0143,47.0327,39600.0
2013-10-29 10:50:00,51.08,51.11,51.0,51.01,63600.0,47.0235,47.0511,46.9498,46.959,63600.0
2013-10-29 10:55:00,51.01,51.02,50.96,50.98,81600.0,46.959,46.9682,46.913,46.9314,81600.0
2013-10-29 11:00:00,50.97,51.07,50.97,51.05,94800.0,46.9222,47.0143,46.9222,46.9959,94800.0
2013-10-29 11:05:00,51.06,51.1,51.02,51.1,48800.0,47.0051,47.0419,46.9682,47.0419,48800.0
2013-10-29 11:10:00,51.09,51.1,51.05,51.08,62800.0,47.0327,47.0419,46.9959,47.0235,62800.0
2013-10-29 11:15:00,51.07,51.13,51.07,51.1,64800.0,47.0143,47.0695,47.0143,47.0419,64800.0
2013-10-29 11:20:00,51.11,51.13,51.07,51.1,64000.0,47.0511,47.0695,47.0143,47.0419,64000.0
2013-10-29 11:25:00,51.11,51.11,51.03,51.05,56800.0,47.0511,47.0511,46.9774,46.9959,56800.0
2013-10-29 11:30:00,51.05,51.09,51.04,51.04,57600.0,46.9959,47.0327,46.9866,46.9866,57600.0
2013-10-29 11:35:00,51.04,51.06,51.01,51.05,30000.0,46.9866,47.0051,46.959,46.9959,30000.0
2013-10-29 11:40:00,51.07,51.11,51.05,51.07,41600.0,47.0143,47.0511,46.9959,47.0143,41600.0
2013-10-29 11:45:00,51.07,51.09,51.0,51.01,61200.0,47.0143,47.0327,46.9498,46.959,61200.0
2013-10-29 11:50:00,51.03,51.04,51.01,51.04,54800.0,46.9774,46.9866,46.959,46.9866,54800.0
2013-10-29 11:55:00,51.04,51.05,50.98,50.98,49600.0,46.9866,46.9959,46.9314,46.9314,49600.0
2013-10-29 12:00:00,51.0,51.04,50.98,51.03,55600.0,46.9498,46.9866,46.9314,46.9774,55600.0
2013-10-29 12:05:00,51.02,51.04,50.98,51.02,54400.0,46.9682,46.9866,46.9314,46.9682,54400.0
2013-10-29 12:10:00,51.03,51.09,50.99,51.07,270000.0,46.9774,47.0327,46.9406,47.0143,270000.0
2013-10-29 12:15:00,51.07,51.09,51.05,51.08,69200.0,47.0143,47.0327,46.9959,47.0235,69200.0
2013-10-29 12:20:00,51.09,51.1,51.05,51.08,27200.0,47.0327,47.0419,46.9959,47.0235,27200.0
2013-10-29 12:25:00,51.08,51.15,51.08,51.12,38800.0,47.0235,47.0879,47.0235,47.0603,38800.0
2013-10-29 12:30:00,51.15,51.16,51.12,51.16,26000.0,47.0879,47.0971,47.0603,47.0971,26000.0
2013-10-29 12:35:00,51.16,51.17,51.14,51.14,18000.0,47.0971,47.1063,47.0787,47.0787,18000.0
2013-10-29 12:40:00,51.12,51.16,51.12,51.14,28000.0,47.0603,47.0971,47.0603,47.0787,28000.0
2013-10-29 12:45:00,51.15,51.15,51.13,51.15,23600.0,47.0879,47.0879,47.0695,47.0879,23600.0
2013-10-29 12:50:00,51.15,51.17,51.13,51.16,26400.0,47.0879,47.1063,47.0695,47.0971,26400.0
2013-10-29 12:55:00,51.17,51.18,51.12,51.14,34400.0,47.1063,47.1155,47.0603,47.0787,34400.0
2013-10-29 13:00:00,51.12,51.2,51.12,51.17,52400.0,47.0603,47.1339,47.0603,47.1063,52400.0
2013-10-29 13:05:00,51.17,51.18,51.13,51.17,60000.0,47.1063,47.1155,47.0695,47.1063,60000.0
2013-10-29 13:10:00,51.17,51.22,51.13,51.21,119600.0,47.1063,47.1524,47.0695,47.1431,119600.0
2013-10-29 13:15:00,51.21,51.22,51.15,51.17,75200.0,47.1431,47.1524,47.0879,47.1063,75200.0
2013-10-29 13:20:00,51.14,51.19,51.14,51.14,27200.0,47.0787,47.1247,47.0787,47.0787,27200.0
2013-10-29 13:25:00,51.15,51.17,51.13,51.13,43200.0,47.0879,47.1063,47.0695,47.0695,43200.0
2013-10-29 13:30:00,51.13,51.17,51.13,51.15,26000.0,47.0695,47.1063,47.0695,47.0879,26000.0
2013-10-29 13:35:00,51.15,51.17,51.12,51.14,32800.0,47.0879,47.1063,47.0603,47.0787,32800.0
2013-10-29 13:40:00,51.15,51.15,51.11,51.12,30400.0,47.0879,47.0879,47.0511,47.0603,30400.0
2013-10-29 13:45:00,51.14,51.15,51.1,51.12,33200.0,47.0787,47.0879,47.0419,47.0603,33200.0
2013-10-29 13:50:00,51.11,51.13,51.1,51.11,30400.0,47.0511,47.0695,47.0419,47.0511,30400.0
2013-10-29 13:55:00,51.11,51.15,51.11,51.15,52800.0,47.0511,47.0879,47.0511,47.0879,52800.0
2013-10-29 14:00:00,51.15,51.18,51.12,51.17,64400.0,47.0879,47.1155,47.0603,47.1063,64400.0
2013-10-29 14:05:00,51.17,51.21,51.17,51.17,34800.0,47.1063,47.1431,47.1063,47.1063,34800.0
2013-10-29 14:10:00,51.16,51.19,51.15,51.18,82800.0,47.0971,47.1247,47.0879,47.1155,82800.0
2013-10-29 14:15:00,51.19,51.2,51.14,51.18,46000.0,47.1247,47.1339,47.0787,47.1155,46000.0
2013-10-29 14:20:00,51.18,51.2,51.17,51.2,115600.0,47.1155,47.1339,47.1063,47.1339,115600.0
2013-10-29 14:25:00,51.19,51.19,51.1,51.13,94400.0,47.1247,47.1247,47.0419,47.0695,94400.0
2013-10-29 14:30:00,51.13,51.15,51.08,51.1,103200.0,47.0695,47.0879,47.0235,47.0419,103200.0
2013-10-29 14:35:00,51.1,51.12,51.08,51.1,97200.0,47.0419,47.0603,47.0235,47.0419,97200.0
2013-10-29 14:40:00,51.11,51.11,51.05,51.05,85600.0,47.0511,47.0511,46.9959,46.9959,85600.0
2013-10-29 14:45:00,51.05,51.09,51.05,51.06,80400.0,46.9959,47.0327,46.9959,47.0051,80400.0
2013-10-29 14:50:00,51.05,51.06,51.02,51.05,114000.0,46.9959,47.0051,46.9682,46.9959,114000.0
2013-10-29 14:55:00,51.06,51.06,51.0,51.0,130000.0,47.0051,47.0051,46.9498,46.9498,130000.0
2013-10-29 15:00:00,51.0,51.02,50.96,50.99,184400.0,46.9498,46.9682,46.913,46.9406,184400.0
2013-10-29 15:05:00,50.99,51.02,50.98,50.99,112800.0,46.9406,46.9682,46.9314,46.9406,112800.0
2013-10-29 15:10:00,51.0,51.09,50.97,51.09,70000.0,46.9498,47.0327,46.9222,47.0327,70000.0
2013-10-29 15:15:00,51.09,51.14,51.09,51.14,64800.0,47.0327,47.0787,47.0327,47.0787,64800.0
2013-10-29 15:20:00,51.13,51.13,51.04,51.06,48400.0,47.0695,47.0695,46.9866,47.0051,48400.0
2013-10-29 15:25:00,51.06,51.12,51.06,51.1,103200.0,47.0051,47.0603,47.0051,47.0419,103200.0
2013-10-29 15:30:00,51.1,51.12,51.04,51.1,191600.0,47.0419,47.0603,46.9866,47.0419,191600.0
2013-10-29 15:35:00,51.09,51.12,51.05,51.12,87600.0,47.0327,47.0603,46.9959,47.0603,87600.0
2013-10-29 15:40:00,51.12,51.13,51.08,51.08,106800.0,47.0603,47.0695,47.0235,47.0235,106800.0
2013-10-29 15:45:00,51.07,51.1,51.05,51.05,156000.0,47.0143,47.0419,46.9959,46.9959,156000.0
2013-10-29 15:50:00,51.05,51.08,51.05,51.07,207600.0,46.9959,47.0235,46.9959,47.0143,207600.0
2013-10-29 15:55:00,51.07,51.18,51.06,51.11,798000.0,47.0143,47.1155,47.0051,47.0511,798000.0
2013-10-30 09:30:00,51.22,51.23,51.02,51.06,378400.0,47.1524,47.1616,46.9682,47.0051,378400.0
2013-10-30 09:35:00,51.05,51.16,51.02,51.04,140000.0,46.9959,47.0971,46.9682,46.9866,140000.0
2013-10-30 09:40:00,51.01,51.08,50.89,50.93,270800.0,46.959,47.0235,46.8486,46.8854,270800.0
2013-10-30 09:45:00,50.95,51.05,50.94,50.95,163200.0,46.9038,46.9959,46.8946,46.9038,163200.0
2013-10-30 09:50:00,50.96,50.99,50.88,50.89,128000.0,46.913,46.9406,46.8394,46.8486,128000.0
2013-10-30 09:55:00,50.9,50.95,50.83,50.9,140400.0,46.8578,46.9038,46.7933,46.8578,140400.0
2013-10-30 10:00:00,50.91,50.95,50.85,50.87,165200.0,46.867,46.9038,46.8117,46.8301,165200.0
2013-10-30 10:05:00,50.85,50.86,50.81,50.82,94000.0,46.8117,46.8209,46.7749,46.7841,94000.0
2013-10-30 10:10:00,50.82,50.85,50.79,50.83,157200.0,46.7841,46.8117,46.7565,46.7933,157200.0
2013-10-30 10:15:00,50.84,50.92,50.81,50.87,86800.0,46.8025,46.8762,46.7749,46.8301,86800.0
2013-10-30 10:20:00,50.92,50.94,50.81,50.88,82800.0,46.8762,46.8946,46.7749,46.8394,82800.0
2013-10-30 10:25:00,50.91,50.92,50.85,50.89,80000.0,46.867,46.8762,46.8117,46.8486,80000.0
2013-10-30 10:30:00,50.9,50.97,50.8,50.9,147200.0,46.8578,46.9222,46.7657,46.8578,147200.0
2013-10-30 10:35:00,50.95,50.97,50.81,50.91,257200.0,46.9038,46.9222,46.7749,46.867,257200.0
2013-10-30 10:40:00,50.85,50.92,50.85,50.91,77600.0,46.8117,46.8762,46.8117,46.867,77600.0
2013-10-30 10:45:00,50.89,50.9,50.8,50.84,77600.0,46.8486,46.8578,46.7657,46.8025,77600.0
2013-10-30 10:50:00,50.85,50.89,50.78,50.8,74000.0,46.8117,46.8486,46.7473,46.7657,74000.0
2013-10-30 10:55:00,50.77,50.91,50.77,50.89,126000.0,46.7381,46.867,46.7381,46.8486,126000.0
2013-10-30 11:00:00,50.91,50.98,50.88,50.96,85600.0,46.867,46.9314,46.8394,46.913,85600.0
2013-10-30 11:05:00,50.93,50.99,50.93,50.94,52400.0,46.8854,46.9406,46.8854,46.8946,52400.0
2013-10-30 11:10:00,50.96,50.97,50.94,50.95,24000.0,46.913,46.9222,46.8946,46.9038,24000.0
2013-10-30 11:15:00,50.94,50.94,50.87,50.88,34800.0,46.8946,46.8946,46.8301,46.8394,34800.0
2013-10-30 11:20:00,50.87,50.89,50.8,50.84,141200.0,46.8301,46.8486,46.7657,46.8025,141200.0
2013-10-30 11:25:00,50.88,50.92,50.84,50.85,56000.0,46.8394,46.8762,46.8025,46.8117,56000.0
2013-10-30 11:30:00,50.85,50.88,50.83,50.85,48800.0,46.8117,46.8394,46.7933,46.8117,48800.0
2013-10-30 11:35:00,50.84,50.84,50.79,50.8,84800.0,46.8025,46.8025,46.7565,46.7657,84800.0
2013-10-30 11:40:00,50.79,50.98,50.79,50.96,147600.0,46.7565,46.9314,46.7565,46.913,147600.0
2013-10-30 11:45:00,50.95,50.96,50.9,50.9,36000.0,46.9038,46.913,46.8578,46.8578,36000.0
2013-10-30 11:50:00,50.89,50.91,50.82,50.87,108000.0,46.8486,46.867,46.7841,46.8301,108000.0
2013-10-30 11:55:00,50.87,50.91,50.83,50.85,33200.0,46.8301,46.867,46.7933,46.8117,33200.0
2013-10-30 12:00:00,50.86,50.87,50.79,50.81,90000.0,46.8209,46.8301,46.7565,46.7749,90000.0
2013-10-30 12:05:00,50.8,50.93,50.8,50.86,248400.0,46.7657,46.8854,46.7657,46.8209,248400.0
2013-10-30 12:10:00,50.86,50.92,50.86,50.88,34400.0,46.8209,46.8762,46.8209,46.8394,34400.0
2013-10-30 12:15:00,50.89,50.95,50.88,50.88,107600.0,46.8486,46.9038,46.8394,46.8394,107600.0
2013-10-30 12:20:00,50.92,50.92,50.88,50.9,21200.0,46.8762,46.8762,46.8394,46.8578,21200.0
2013-10-30 12:25:00,50.88,50.88,50.81,50.86,78400.0,46.8394,46.8394,46.7749,46.8209,78400.0
2013-10-30 12:30:00,50.87,50.96,50.86,50.95,58000.0,46.8301,46.913,46.8209,46.9038,58000.0
2013-10-30 12:35:00,50.94,50.96,50.92,50.95,42000.0,46.8946,46.913,46.8762,46.9038,42000.0
2013-10-30 12:40:00,50.94,50.99,50.93,50.97,52400.0,46.8946,46.9406,46.8854,46.9222,52400.0
2013-10-30 12:45:00,50.98,51.01,50.98,51.0,54000.0,46.9314,46.959,46.9314,46.9498,54000.0
2013-10-30 12:50:00,51.0,51.05,50.97,51.02,65200.0,46.9498,46.9959,46.9222,46.9682,65200.0
2013-10-30 12:55:00,51.02,51.05,50.97,50.98,72800.0,46.9682,46.9959,46.9222,46.9314,72800.0
2013-10-30 13:00:00,50.97,50.99,50.95,50.97,44000.0,46.9222,46.9406,46.9038,46.9222,44000.0
2013-10-30 13:05:00,50.95,50.96,50.89,50.94,54800.0,46.9038,46.913,46.8486,46.8946,54800.0
2013-10-30 13:10:00,50.94,50.97,50.92,50.94,18400.0,46.8946,46.9222,46.8762,46.8946,18400.0
2013-10-30 13:15:00,50.95,51.0,50.94,50.99,37200.0,46.9038,46.9498,46.8946,46.9406,37200.0
2013-10-30 13:20:00,51.0,51.01,50.9,50.91,40000.0,46.9498,46.959,46.8578,46.867,40000.0
2013-10-30 13:25:00,50.94,50.97,50.89,50.9,39200.0,46.8946,46.9222,46.8486,46.8578,39200.0
2013-10-30 13:30:00,50.91,50.91,50.87,50.88,46800.0,46.867,46.867,46.8301,46.8394,46800.0
2013-10-30 13:35:00,50.89,50.93,50.88,50.91,54400.0,46.8486,46.8854,46.8394,46.867,54400.0
2013-10-30 13:40:00,50.91,50.94,50.86,50.87,87200.0,46.867,46.8946,46.8209,46.8301,87200.0
2013-10-30 13:45:00,50.88,50.88,50.8,50.81,108000.0,46.8394,46.8394,46.7657,46.7749,108000.0
2013-10-30 13:50:00,50.83,50.92,50.83,50.89,74400.0,46.7933,46.8762,46.7933,46.8486,74400.0
2013-10-30 13:55:00,50.91,50.94,50.8,50.83,63600.0,46.867,46.8946,46.7657,46.7933,63600.0
2013-10-30 14:00:00,50.83,50.97,50.8,50.88,118400.0,46.7933,46.9222,46.7657,46.8394,118400.0
2013-10-30 14:05:00,50.9,51.0,50.78,50.81,183200.0,46.8578,46.9498,46.7473,46.7749,183200.0
2013-10-30 14:10:00,50.83,50.93,50.83,50.86,48800.0,46.7933,46.8854,46.7933,46.8209,48800.0
2013-10-30 14:15:00,50.88,50.88,50.41,50.47,378400.0,46.8394,46.8394,46.4067,46.4619,378400.0
2013-10-30 14:20:00,50.5,50.67,50.47,50.61,147200.0,46.4895,46.646,46.4619,46.5908,147200.0
2013-10-30 14:25:00,50.6,50.6,50.5,50.55,246400.0,46.5816,46.5816,46.4895,46.5356,246400.0
2013-10-30 14:30:00,50.57,50.66,50.52,50.61,117600.0,46.554,46.6368,46.5079,46.5908,117600.0
2013-10-30 14:35:00,50.66,50.69,50.6,50.64,126400.0,46.6368,46.6644,46.5816,46.6184,126400.0
2013-10-30 14:40:00,50.65,50.7,50.55,50.56,82400.0,46.6276,46.6737,46.5356,46.5448,82400.0
2013-10-30 14:45:00,50.56,50.68,50.54,50.68,50800.0,46.5448,46.6552,46.5264,46.6552,50800.0
2013-10-30 14:50:00,50.68,50.7,50.61,50.67,52000.0,46.6552,46.6737,46.5908,46.646,52000.0
2013-10-30 14:55:00,50.68,50.77,50.64,50.72,141600.0,46.6552,46.7381,46.6184,46.6921,141600.0
2013-10-30 15:00:00,50.67,50.84,50.67,50.84,137200.0,46.646,46.8025,46.646,46.8025,137200.0
2013-10-30 15:05:00,50.86,51.01,50.84,50.89,318000.0,46.8209,46.959,46.8025,46.8486,318000.0
2013-10-30 15:10:00,50.89,50.9,50.79,50.82,114800.0,46.8486,46.8578,46.7565,46.7841,114800.0
2013-10-30 15:15:00,50.81,50.84,50.76,50.84,89600.0,46.7749,46.8025,46.7289,46.8025,89600.0
2013-10-30 15:20:00,50.85,50.91,50.83,50.87,80000.0,46.8117,46.867,46.7933,46.8301,80000.0
2013-10-30 15:25:00,50.86,50.94,50.84,50.91,140400.0,46.8209,46.8946,46.8025,46.867,140400.0
2013-10-30 15:30:00,50.91,50.95,50.88,50.92,132800.0,46.867,46.9038,46.8394,46.8762,132800.0
2013-10-30 15:35:00,50.92,50.95,50.9,50.93,138000.0,46.8762,46.9038,46.8578,46.8854,138000.0
2013-10-30 15:40:00,50.92,51.06,50.92,51.05,405200.0,46.8762,47.0051,46.8762,46.9959,405200.0
2013-10-30 15:45:00,51.05,51.09,51.0,51.04,444400.0,46.9959,47.0327,46.9498,46.9866,444400.0
2013-10-30 15:50:00,51.08,51.08,50.94,50.94,300800.0,47.0235,47.0235,46.8946,46.8946,300800.0
2013-10-30 15:55:00,50.95,51.07,50.85,50.85,1025600.0,46.9038,47.0143,46.8117,46.8117,1025600.0
2013-10-31 09:30:00,49.26,49.73,49.13,49.58,947200.0,45.348,45.7807,45.2283,45.6426,947200.0
2013-10-31 09:35:00,49.54,49.61,49.21,49.38,798000.0,45.6058,45.6702,45.302,45.4585,798000.0
2013-10-31 09:40:00,49.43,49.45,49.1,49.16,622000.0,45.5045,45.5229,45.2007,45.2559,622000.0
2013-10-31 09:45:00,49.17,49.33,48.94,49.23,734800.0,45.2652,45.4124,45.0534,45.3204,734800.0
2013-10-31 09:50:00,49.23,49.32,49.04,49.08,502400.0,45.3204,45.4032,45.1455,45.1823,502400.0
2013-10-31 09:55:00,49.07,49.23,49.06,49.08,327200.0,45.1731,45.3204,45.1639,45.1823,327200.0
2013-10-31 10:00:00,49.09,49.15,48.95,48.95,525200.0,45.1915,45.2467,45.0626,45.0626,525200.0
2013-10-31 10:05:00,48.95,49.06,48.79,48.99,483600.0,45.0626,45.1639,44.9153,45.0995,483600.0
2013-10-31 10:10:00,48.98,49.05,48.79,48.87,476400.0,45.0902,45.1547,44.9153,44.989,476400.0
2013-10-31 10:15:00,48.79,49.05,48.66,48.98,511200.0,44.9153,45.1547,44.7957,45.0902,511200.0
2013-10-31 10:20:00,48.97,49.03,48.8,48.84,364400.0,45.081,45.1363,44.9245,44.9614,364400.0
2013-10-31 10:25:00,48.82,48.94,48.82,48.84,279600.0,44.943,45.0534,44.943,44.9614,279600.0
2013-10-31 10:30:00,48.84,48.86,48.8,48.82,235600.0,44.9614,44.9798,44.9245,44.943,235600.0
2013-10-31 10:35:00,48.83,48.84,48.67,48.67,460400.0,44.9522,44.9614,44.8049,44.8049,460400.0
2013-10-31 10:40:00,48.66,48.71,48.57,48.66,420800.0,44.7957,44.8417,44.7128,44.7957,420800.0
2013-10-31 10:45:00,48.69,48.99,48.65,48.99,277200.0,44.8233,45.0995,44.7865,45.0995,277200.0
2013-10-31 10:50:00,48.99,49.02,48.77,48.85,271200.0,45.0995,45.1271,44.8969,44.9706,271200.0
2013-10-31 10:55:00,48.86,48.98,48.81,48.85,222800.0,44.9798,45.0902,44.9337,44.9706,222800.0
2013-10-31 11:00:00,48.85,48.98,48.84,48.96,148400.0,44.9706,45.0902,44.9614,45.0718,148400.0
2013-10-31 11:05:00,48.97,48.98,48.81,48.82,249600.0,45.081,45.0902,44.9337,44.943,249600.0
2013-10-31 11:10:00,48.82,48.87,48.77,48.87,216400.0,44.943,44.989,44.8969,44.989,216400.0
2013-10-31 11:15:00,48.85,49.04,48.84,49.03,190000.0,44.9706,45.1455,44.9614,45.1363,190000.0
2013-10-31 11:20:00,49.05,49.13,49.0,49.02,300400.0,45.1547,45.2283,45.1087,45.1271,300400.0
2013-10-31 11:25:00,49.02,49.03,48.88,48.99,293200.0,45.1271,45.1363,44.9982,45.0995,293200.0
2013-10-31 11:30:00,48.98,49.2,48.97,49.19,358800.0,45.0902,45.2928,45.081,45.2836,358800.0
2013-10-31 11:35:00,49.19,49.32,49.18,49.29,383200.0,45.2836,45.4032,45.2744,45.3756,383200.0
2013-10-31 11:40:00,49.29,49.35,49.06,49.08,388000.0,45.3756,45.4309,45.1639,45.1823,388000.0
2013-10-31 11:45:00,49.07,49.29,49.06,49.28,213200.0,45.1731,45.3756,45.1639,45.3664,213200.0
2013-10-31 11:50:00,49.27,49.43,49.27,49.43,217200.0,45.3572,45.5045,45.3572,45.5045,217200.0
2013-10-31 11:55:00,49.42,49.43,49.22,49.36,322000.0,45.4953,45.5045,45.3112,45.4401,322000.0
2013-10-31 12:00:00,49.36,49.44,49.33,49.42,243600.0,45.4401,45.5137,45.4124,45.4953,243600.0
2013-10-31 12:05:00,49.43,49.5,49.41,49.49,242800.0,45.5045,45.5689,45.4861,45.5597,242800.0
2013-10-31 12:10:00,49.49,49.58,49.48,49.57,208800.0,45.5597,45.6426,45.5505,45.6334,208800.0
2013-10-31 12:15:00,49.57,49.57,49.43,49.44,186800.0,45.6334,45.6334,45.5045,45.5137,186800.0
2013-10-31 12:20:00,49.44,49.44,49.38,49.42,137200.0,45.5137,45.5137,45.4585,45.4953,137200.0
2013-10-31 12:25:00,49.41,49.47,49.4,49.4,175600.0,45.4861,45.5413,45.4769,45.4769,175600.0
2013-10-31 12:30:00,49.4,49.5,49.4,49.42,217200.0,45.4769,45.5689,45.4769,45.4953,217200.0
2013-10-31 12:35:00,49.43,49.43,49.33,49.36,108400.0,45.5045,45.5045,45.4124,45.4401,108400.0
2013-10-31 12:40:00,49.36,49.37,49.32,49.36,142000.0,45.4401,45.4493,45.4032,45.4401,142000.0
2013-10-31 12:45:00,49.35,49.39,49.34,49.35,171200.0,45.4309,45.4677,45.4217,45.4309,171200.0
2013-10-31 12:50:00,49.35,49.42,49.34,49.4,113600.0,45.4309,45.4953,45.4217,45.4769,113600.0
2013-10-31 12:55:00,49.4,49.49,49.4,49.42,132400.0,45.4769,45.5597,45.4769,45.4953,132400.0
2013-10-31 13:00:00,49.43,49.45,49.4,49.44,107600.0,45.5045,45.5229,45.4769,45.5137,107600.0
2013-10-31 13:05:00,49.45,49.54,49.44,49.46,189200.0,45.5229,45.6058,45.5137,45.5321,189200.0
2013-10-31 13:10:00,49.45,49.47,49.4,49.45,112800.0,45.5229,45.5413,45.4769,45.5229,112800.0
2013-10-31 13:15:00,49.44,49.54,49.43,49.53,93200.0,45.5137,45.6058,45.5045,45.5966,93200.0
2013-10-31 13:20:00,49.52,49.53,49.4,49.42,138000.0,45.5874,45.5966,45.4769,45.4953,138000.0
2013-10-31 13:25:00,49.42,49.46,49.41,49.43,74800.0,45.4953,45.5321,45.4861,45.5045,74800.0
2013-10-31 13:30:00,49.43,49.43,49.35,49.36,111600.0,45.5045,45.5045,45.4309,45.4401,111600.0
2013-10-31 13:35:00,49.35,49.38,49.33,49.38,112400.0,45.4309,45.4585,45.4124,45.4585,112400.0
2013-10-31 13:40:00,49.38,49.42,49.38,49.38,64800.0,45.4585,45.4953,45.4585,45.4585,64800.0
2013-10-31 13:45:00,49.38,49.38,49.34,49.34,99600.0,45.4585,45.4585,45.4217,45.4217,99600.0
2013-10-31 13:50:00,49.34,49.38,49.33,49.36,138800.0,45.4217,45.4585,45.4124,45.4401,138800.0
2013-10-31 13:55:00,49.36,49.46,49.36,49.44,129600.0,45.4401,45.5321,45.4401,45.5137,129600.0
2013-10-31 14:00:00,49.45,49.55,49.43,49.53,162000.0,45.5229,45.615,45.5045,45.5966,162000.0
2013-10-31 14:05:00,49.52,49.55,49.44,49.46,142800.0,45.5874,45.615,45.5137,45.5321,142800.0
2013-10-31 14:10:00,49.46,49.52,49.46,49.46,172800.0,45.5321,45.5874,45.5321,45.5321,172800.0
2013-10-31 14:15:00,49.47,49.6,49.46,49.56,275200.0,45.5413,45.661,45.5321,45.6242,275200.0
2013-10-31 14:20:00,49.57,49.58,49.53,49.53,134000.0,45.6334,45.6426,45.5966,45.5966,134000.0
2013-10-31 14:25:00,49.52,49.56,49.5,49.53,143600.0,45.5874,45.6242,45.5689,45.5966,143600.0
2013-10-31 14:30:00,49.53,49.58,49.52,49.54,114400.0,45.5966,45.6426,45.5874,45.6058,114400.0
2013-10-31 14:35:00,49.55,49.55,49.52,49.55,127600.0,45.615,45.615,45.5874,45.615,127600.0
2013-10-31 14:40:00,49.55,49.56,49.51,49.52,110400.0,45.615,45.6242,45.5782,45.5874,110400.0
2013-10-31 14:45:00,49.52,49.52,49.46,49.48,146800.0,45.5874,45.5874,45.5321,45.5505,146800.0
2013-10-31 14:50:00,49.48,49.51,49.48,49.51,125600.0,45.5505,45.5782,45.5505,45.5782,125600.0
2013-10-31 14:55:00,49.52,49.56,49.47,49.48,194400.0,45.5874,45.6242,45.5413,45.5505,194400.0
2013-10-31 15:00:00,49.48,49.52,49.44,49.5,205200.0,45.5505,45.5874,45.5137,45.5689,205200.0
2013-10-31 15:05:00,49.51,49.52,49.45,49.5,136800.0,45.5782,45.5874,45.5229,45.5689,136800.0
2013-10-31 15:10:00,49.48,49.5,49.47,49.48,166400.0,45.5505,45.5689,45.5413,45.5505,166400.0
2013-10-31 15:15:00,49.48,49.54,49.47,49.52,181600.0,45.5505,45.6058,45.5413,45.5874,181600.0
2013-10-31 15:20:00,49.52,49.54,49.42,49.45,262400.0,45.5874,45.6058,45.4953,45.5229,262400.0
2013-10-31 15:25:00,49.45,49.49,49.44,49.47,184800.0,45.5229,45.5597,45.5137,45.5413,184800.0
2013-10-31 15:30:00,49.47,49.51,49.46,49.5,198000.0,45.5413,45.5782,45.5321,45.5689,198000.0
2013-10-31 15:35:00,49.49,49.57,49.49,49.53,176000.0,45.5597,45.6334,45.5597,45.5966,176000.0
2013-10-31 15:40:00,49.53,49.54,49.49,49.51,240400.0,45.5966,45.6058,45.5597,45.5782,240400.0
2013-10-31 15:45:00,49.51,49.53,49.45,49.49,367200.0,45.5782,45.5966,45.5229,45.5597,367200.0
2013-10-31 15:50:00,49.49,49.5,49.41,49.45,412800.0,45.5597,45.5689,45.4861,45.5229,412800.0
2013-10-31 15:55:00,49.46,49.49,49.33,49.38,982000.0,45.5321,45.5597,45.4124,45.4585,982000.0
2013-11-01 09:30:00,49.74,49.98,49.73,49.96,628400.0,45.7899,46.0108,45.7807,45.9924,628400.0
2013-11-01 09:35:00,49.96,50.18,49.96,50.08,495200.0,45.9924,46.1949,45.9924,46.1029,495200.0
2013-11-01 09:40:00,50.1,50.12,50.03,50.06,279600.0,46.1213,46.1397,46.0569,46.0845,279600.0
2013-11-01 09:45:00,50.07,50.09,50.01,50.07,257600.0,46.0937,46.1121,46.0384,46.0937,257600.0
2013-11-01 09:50:00,50.07,50.24,50.01,50.22,288000.0,46.0937,46.2502,46.0384,46.2318,288000.0
2013-11-01 09:55:00,50.22,50.23,50.15,50.22,209200.0,46.2318,46.241,46.1673,46.2318,209200.0
2013-11-01 10:00:00,50.2,50.2,50.01,50.02,188400.0,46.2134,46.2134,46.0384,46.0477,188400.0
2013-11-01 10:05:00,50.02,50.22,50.02,50.16,210800.0,46.0477,46.2318,46.0477,46.1765,210800.0
2013-11-01 10:10:00,50.15,50.15,50.01,50.01,142000.0,46.1673,46.1673,46.0384,46.0384,142000.0
2013-11-01 10:15:00,50.0,50.04,49.99,50.02,294400.0,46.0292,46.0661,46.02,46.0477,294400.0
2013-11-01 10:20:00,50.0,50.05,50.0,50.02,141200.0,46.0292,46.0753,46.0292,46.0477,141200.0
2013-11-01 10:25:00,50.01,50.02,49.99,50.01,193600.0,46.0384,46.0477,46.02,46.0384,193600.0
2013-11-01 10:30:00,50.01,50.05,50.0,50.01,151200.0,46.0384,46.0753,46.0292,46.0384,151200.0
2013-11-01 10:35:00,50.0,50.05,49.99,50.03,167200.0,46.0292,46.0753,46.02,46.0569,167200.0
2013-11-01 10:40:00,50.03,50.04,50.0,50.02,112000.0,46.0569,46.0661,46.0292,46.0477,112000.0
2013-11-01 10:45:00,50.02,50.04,50.0,50.04,104000.0,46.0477,46.0661,46.0292,46.0661,104000.0
2013-11-01 10:50:00,50.03,50.12,50.01,50.1,138000.0,46.0569,46.1397,46.0384,46.1213,138000.0
2013-11-01 10:55:00,50.1,50.12,50.07,50.07,115600.0,46.1213,46.1397,46.0937,46.0937,115600.0
2013-11-01 11:00:00,50.06,50.07,50.0,50.01,218000.0,46.0845,46.0937,46.0292,46.0384,218000.0
2013-11-01 11:05:00,50.01,50.02,49.93,49.97,385600.0,46.0384,46.0477,45.9648,46.0016,385600.0
2013-11-01 11:10:00,49.96,49.98,49.9,49.91,140000.0,45.9924,46.0108,45.9372,45.9464,140000.0
2013-11-01 11:15:00,49.91,49.97,49.85,49.96,140400.0,45.9464,46.0016,45.8912,45.9924,140400.0
2013-11-01 11:20:00,49.95,50.0,49.92,49.95,116800.0,45.9832,46.0292,45.9556,45.9832,116800.0
2013-11-01 11:25:00,49.95,49.96,49.9,49.92,98000.0,45.9832,45.9924,45.9372,45.9556,98000.0
2013-11-01 11:30:00,49.92,49.99,49.91,49.97,58000.0,45.9556,46.02,45.9464,46.0016,58000.0
2013-11-01 11:35:00,49.98,49.99,49.88,49.94,104000.0,46.0108,46.02,45.9188,45.974,104000.0
2013-11-01 11:40:00,49.93,49.96,49.88,49.9,87600.0,45.9648,45.9924,45.9188,45.9372,87600.0
2013-11-01 11:45:00,49.9,49.92,49.86,49.92,73200.0,45.9372,45.9556,45.9004,45.9556,73200.0
2013-11-01 11:50:00,49.92,49.92,49.84,49.85,94800.0,45.9556,45.9556,45.8819,45.8912,94800.0
2013-11-01 11:55:00,49.85,49.91,49.83,49.83,84800.0,45.8912,45.9464,45.8727,45.8727,84800.0
2013-11-01 12:00:00,49.83,49.86,49.81,49.85,91600.0,45.8727,45.9004,45.8543,45.8912,91600.0
2013-11-01 12:05:00,49.85,49.88,49.8,49.84,98000.0,45.8912,45.9188,45.8451,45.8819,98000.0
2013-11-01 12:10:00,49.84,49.84,49.81,49.81,74000.0,45.8819,45.8819,45.8543,45.8543,74000.0
2013-11-01 12:15:00,49.81,49.88,49.79,49.88,62800.0,45.8543,45.9188,45.8359,45.9188,62800.0
2013-11-01 12:20:00,49.88,49.98,49.85,49.96,116400.0,45.9188,46.0108,45.8912,45.9924,116400.0
2013-11-01 12:25:00,49.97,49.98,49.92,49.92,64800.0,46.0016,46.0108,45.9556,45.9556,64800.0
2013-11-01 12:30:00,49.93,49.94,49.91,49.93,41200.0,45.9648,45.974,45.9464,45.9648,41200.0
2013-11-01 12:35:00,49.93,49.97,49.9,49.9,42400.0,45.9648,46.0016,45.9372,45.9372,42400.0
2013-11-01 12:40:00,49.89,49.93,49.88,49.91,60000.0,45.928,45.9648,45.9188,45.9464,60000.0
2013-11-01 12:45:00,49.92,49.95,49.89,49.89,48400.0,45.9556,45.9832,45.928,45.928,48400.0
2013-11-01 12:50:00,49.88,49.93,49.88,49.91,50400.0,45.9188,45.9648,45.9188,45.9464,50400.0
2013-11-01 12:55:00,49.91,49.92,49.85,49.86,46000.0,45.9464,45.9556,45.8912,45.9004,46000.0
2013-11-01 13:00:00,49.84,49.85,49.79,49.79,90400.0,45.8819,45.8912,45.8359,45.8359,90400.0
2013-11-01 13:05:00,49.79,49.81,49.77,49.79,68400.0,45.8359,45.8543,45.8175,45.8359,68400.0
2013-11-01 13:10:00,49.79,49.8,49.77,49.77,48400.0,45.8359,45.8451,45.8175,45.8175,48400.0
2013-11-01 13:15:00,49.77,49.78,49.75,49.75,64400.0,45.8175,45.8267,45.7991,45.7991,64400.0
2013-11-01 13:20:00,49.75,49.77,49.74,49.77,112800.0,45.7991,45.8175,45.7899,45.8175,112800.0
2013-11-01 13:25:00,49.77,49.82,49.76,49.76,77200.0,45.8175,45.8635,45.8083,45.8083,77200.0
2013-11-01 13:30:00,49.75,49.76,49.69,49.69,76400.0,45.7991,45.8083,45.7439,45.7439,76400.0
2013-11-01 13:35:00,49.7,49.77,49.7,49.76,130000.0,45.7531,45.8175,45.7531,45.8083,130000.0
2013-11-01 13:40:00,49.75,49.76,49.71,49.74,92800.0,45.7991,45.8083,45.7623,45.7899,92800.0
2013-11-01 13:45:00,49.73,49.75,49.71,49.75,114800.0,45.7807,45.7991,45.7623,45.7991,114800.0
2013-11-01 13:50:00,49.74,49.75,49.68,49.69,60400.0,45.7899,45.7991,45.7347,45.7439,60400.0
2013-11-01 13:55:00,49.69,49.69,49.64,49.67,151200.0,45.7439,45.7439,45.6978,45.7254,151200.0
2013-11-01 14:00:00,49.67,49.74,49.67,49.72,126000.0,45.7254,45.7899,45.7254,45.7715,126000.0
2013-11-01 14:05:00,49.73,49.73,49.7,49.73,107600.0,45.7807,45.7807,45.7531,45.7807,107600.0
2013-11-01 14:10:00,49.72,49.73,49.67,49.72,80400.0,45.7715,45.7807,45.7254,45.7715,80400.0
2013-11-01 14:15:00,49.72,49.74,49.69,49.7,131200.0,45.7715,45.7899,45.7439,45.7531,131200.0
2013-11-01 14:20:00,49.71,49.72,49.68,49.69,42000.0,45.7623,45.7715,45.7347,45.7439,42000.0
2013-11-01 14:25:00,49.68,49.68,49.66,49.66,76000.0,45.7347,45.7347,45.7162,45.7162,76000.0
2013-11-01 14:30:00,49.66,49.73,49.63,49.73,154400.0,45.7162,45.7807,45.6886,45.7807,154400.0
2013-11-01 14:35:00,49.73,49.73,49.67,49.67,71200.0,45.7807,45.7807,45.7254,45.7254,71200.0
2013-11-01 14:40:00,49.68,49.73,49.68,49.7,103200.0,45.7347,45.7807,45.7347,45.7531,103200.0
2013-11-01 14:45:00,49.7,49.72,49.69,49.71,54400.0,45.7531,45.7715,45.7439,45.7623,54400.0
2013-11-01 14:50:00,49.71,49.73,49.66,49.67,70400.0,45.7623,45.7807,45.7162,45.7254,70400.0
2013-11-01 14:55:00,49.67,49.74,49.67,49.7,96800.0,45.7254,45.7899,45.7254,45.7531,96800.0
2013-11-01 15:00:00,49.7,49.73,49.68,49.73,92400.0,45.7531,45.7807,45.7347,45.7807,92400.0
2013-11-01 15:05:00,49.73,49.75,49.71,49.73,94800.0,45.7807,45.7991,45.7623,45.7807,94800.0
2013-11-01 15:10:00,49.73,49.81,49.73,49.79,86000.0,45.7807,45.8543,45.7807,45.8359,86000.0
2013-11-01 15:15:00,49.79,49.79,49.76,49.77,112800.0,45.8359,45.8359,45.8083,45.8175,112800.0
2013-11-01 15:20:00,49.77,49.78,49.76,49.77,95200.0,45.8175,45.8267,45.8083,45.8175,95200.0
2013-11-01 15:25:00,49.77,49.82,49.77,49.8,114000.0,45.8175,45.8635,45.8175,45.8451,114000.0
2013-11-01 15:30:00,49.8,49.84,49.77,49.84,143600.0,45.8451,45.8819,45.8175,45.8819,143600.0
2013-11-01 15:35:00,49.84,49.88,49.81,49.82,141200.0,45.8819,45.9188,45.8543,45.8635,141200.0
2013-11-01 15:40:00,49.83,49.87,49.83,49.87,152000.0,45.8727,45.9096,45.8727,45.9096,152000.0
2013-11-01 15:45:00,49.86,49.89,49.81,49.81,316000.0,45.9004,45.928,45.8543,45.8543,316000.0
2013-11-01 15:50:00,49.82,49.83,49.79,49.8,383600.0,45.8635,45.8727,45.8359,45.8451,383600.0
2013-11-01 15:55:00,49.8,49.8,49.69,49.7,1091600.0,45.8451,45.8451,45.7439,45.7531,1091600.0
2013-11-04 09:30:00,49.92,50.0,49.88,49.96,295200.0,45.9556,46.0292,45.9188,45.9924,295200.0
2013-11-04 09:35:00,49.95,49.96,49.86,49.86,112000.0,45.9832,45.9924,45.9004,45.9004,112000.0
2013-11-04 09:40:00,49.87,49.88,49.76,49.77,105200.0,45.9096,45.9188,45.8083,45.8175,105200.0
2013-11-04 09:45:00,49.77,49.79,49.69,49.73,156800.0,45.8175,45.8359,45.7439,45.7807,156800.0
2013-11-04 09:50:00,49.74,49.74,49.63,49.64,106400.0,45.7899,45.7899,45.6886,45.6978,106400.0
2013-11-04 09:55:00,49.64,49.66,49.52,49.63,111200.0,45.6978,45.7162,45.5874,45.6886,111200.0
2013-11-04 10:00:00,49.65,49.66,49.55,49.66,185600.0,45.707,45.7162,45.615,45.7162,185600.0
2013-11-04 10:05:00,49.65,49.65,49.55,49.56,83600.0,45.707,45.707,45.615,45.6242,83600.0
2013-11-04 10:10:00,49.56,49.6,49.5,49.52,138800.0,45.6242,45.661,45.5689,45.5874,138800.0
2013-11-04 10:15:00,49.51,49.59,49.51,49.58,102000.0,45.5782,45.6518,45.5782,45.6426,102000.0
2013-11-04 10:20:00,49.58,49.63,49.58,49.6,95600.0,45.6426,45.6886,45.6426,45.661,95600.0
2013-11-04 10:25:00,49.6,49.63,49.58,49.6,80800.0,45.661,45.6886,45.6426,45.661,80800.0
2013-11-04 10:30:00,49.6,49.69,49.59,49.69,77600.0,45.661,45.7439,45.6518,45.7439,77600.0
2013-11-04 10:35:00,49.73,49.73,49.62,49.63,69600.0,45.7807,45.7807,45.6794,45.6886,69600.0
2013-11-04 10:40:00,49.65,49.65,49.59,49.61,78800.0,45.707,45.707,45.6518,45.6702,78800.0
2013-11-04 10:45:00,49.61,49.62,49.55,49.57,120000.0,45.6702,45.6794,45.615,45.6334,120000.0
2013-11-04 10:50:00,49.57,49.6,49.5,49.51,162000.0,45.6334,45.661,45.5689,45.5782,162000.0
2013-11-04 10:55:00,49.5,49.51,49.45,49.46,159200.0,45.5689,45.5782,45.5229,45.5321,159200.0
2013-11-04 11:00:00,49.45,49.46,49.32,49.35,196400.0,45.5229,45.5321,45.4032,45.4309,196400.0
2013-11-04 11:05:00,49.34,49.43,49.34,49.37,233200.0,45.4217,45.5045,45.4217,45.4493,233200.0
2013-11-04 11:10:00,49.38,49.47,49.36,49.46,135600.0,45.4585,45.5413,45.4401,45.5321,135600.0
2013-11-04 11:15:00,49.44,49.44,49.35,49.39,56800.0,45.5137,45.5137,45.4309,45.4677,56800.0
2013-11-04 11:20:00,49.4,49.43,49.37,49.42,128800.0,45.4769,45.5045,45.4493,45.4953,128800.0
2013-11-04 11:25:00,49.43,49.45,49.41,49.41,66400.0,45.5045,45.5229,45.4861,45.4861,66400.0
2013-11-04 11:30:00,49.43,49.46,49.39,49.42,82800.0,45.5045,45.5321,45.4677,45.4953,82800.0
2013-11-04 11:35:00,49.42,49.48,49.42,49.47,89200.0,45.4953,45.5505,45.4953,45.5413,89200.0
2013-11-04 11:40:00,49.46,49.47,49.43,49.45,49200.0,45.5321,45.5413,45.5045,45.5229,49200.0
2013-11-04 11:45:00,49.44,49.44,49.35,49.4,107200.0,45.5137,45.5137,45.4309,45.4769,107200.0
2013-11-04 11:50:00,49.38,49.41,49.37,49.4,99200.0,45.4585,45.4861,45.4493,45.4769,99200.0
2013-11-04 11:55:00,49.4,49.41,49.34,49.35,92800.0,45.4769,45.4861,45.4217,45.4309,92800.0
2013-11-04 12:00:00,49.35,49.37,49.32,49.37,98800.0,45.4309,45.4493,45.4032,45.4493,98800.0
2013-11-04 12:05:00,49.36,49.37,49.31,49.31,89600.0,45.4401,45.4493,45.394,45.394,89600.0
2013-11-04 12:10:00,49.31,49.34,49.31,49.31,101600.0,45.394,45.4217,45.394,45.394,101600.0
2013-11-04 12:15:00,49.3,49.35,49.27,49.3,83200.0,45.3848,45.4309,45.3572,45.3848,83200.0
2013-11-04 12:20:00,49.3,49.37,49.3,49.36,95600.0,45.3848,45.4493,45.3848,45.4401,95600.0
2013-11-04 12:25:00,49.37,49.37,49.32,49.34,80000.0,45.4493,45.4493,45.4032,45.4217,80000.0
2013-11-04 12:30:00,49.34,49.39,49.32,49.39,77600.0,45.4217,45.4677,45.4032,45.4677,77600.0
2013-11-04 12:35:00,49.38,49.43,49.36,49.39,68000.0,45.4585,45.5045,45.4401,45.4677,68000.0
2013-11-04 12:40:00,49.39,49.4,49.36,49.39,75600.0,45.4677,45.4769,45.4401,45.4677,75600.0
2013-11-04 12:45:00,49.4,49.42,49.38,49.39,76000.0,45.4769,45.4953,45.4585,45.4677,76000.0
2013-11-04 12:50:00,49.39,49.41,49.38,49.4,48000.0,45.4677,45.4861,45.4585,45.4769,48000.0
2013-11-04 12:55:00,49.4,49.42,49.35,49.35,104800.0,45.4769,45.4953,45.4309,45.4309,104800.0
2013-11-04 13:00:00,49.35,49.38,49.34,49.34,80800.0,45.4309,45.4585,45.4217,45.4217,80800.0
2013-11-04 13:05:00,49.34,49.4,49.34,49.37,104400.0,45.4217,45.4769,45.4217,45.4493,104400.0
2013-11-04 13:10:00,49.37,49.37,49.33,49.34,51200.0,45.4493,45.4493,45.4124,45.4217,51200.0
2013-11-04 13:15:00,49.33,49.34,49.3,49.31,108000.0,45.4124,45.4217,45.3848,45.394,108000.0
2013-11-04 13:20:00,49.32,49.33,49.3,49.31,92400.0,45.4032,45.4124,45.3848,45.394,92400.0
2013-11-04 13:25:00,49.31,49.39,49.31,49.39,84800.0,45.394,45.4677,45.394,45.4677,84800.0
2013-11-04 13:30:00,49.39,49.4,49.32,49.32,61200.0,45.4677,45.4769,45.4032,45.4032,61200.0
2013-11-04 13:35:00,49.32,49.36,49.32,49.34,110000.0,45.4032,45.4401,45.4032,45.4217,110000.0
2013-11-04 13:40:00,49.34,49.34,49.31,49.31,77200.0,45.4217,45.4217,45.394,45.394,77200.0
2013-11-04 13:45:00,49.32,49.33,49.26,49.29,123200.0,45.4032,45.4124,45.348,45.3756,123200.0
2013-11-04 13:50:00,49.28,49.29,49.24,49.24,133200.0,45.3664,45.3756,45.3296,45.3296,133200.0
2013-11-04 13:55:00,49.24,49.27,49.22,49.23,99600.0,45.3296,45.3572,45.3112,45.3204,99600.0
2013-11-04 14:00:00,49.23,49.25,49.22,49.22,94400.0,45.3204,45.3388,45.3112,45.3112,94400.0
2013-11-04 14:05:00,49.23,49.25,49.2,49.25,119600.0,45.3204,45.3388,45.2928,45.3388,119600.0
2013-11-04 14:10:00,49.24,49.25,49.21,49.22,96400.0,45.3296,45.3388,45.302,45.3112,96400.0
2013-11-04 14:15:00,49.22,49.22,49.19,49.21,91200.0,45.3112,45.3112,45.2836,45.302,91200.0
2013-11-04 14:20:00,49.22,49.22,49.2,49.22,106000.0,45.3112,45.3112,45.2928,45.3112,106000.0
2013-11-04 14:25:00,49.22,49.24,49.21,49.22,102800.0,45.3112,45.3296,45.302,45.3112,102800.0
2013-11-04 14:30:00,49.22,49.23,49.21,49.21,125600.0,45.3112,45.3204,45.302,45.302,125600.0
2013-11-04 14:35:00,49.22,49.24,49.2,49.24,90400.0,45.3112,45.3296,45.2928,45.3296,90400.0
2013-11-04 14:40:00,49.24,49.25,49.22,49.24,104800.0,45.3296,45.3388,45.3112,45.3296,104800.0
2013-11-04 14:45:00,49.24,49.25,49.22,49.23,134000.0,45.3296,45.3388,45.3112,45.3204,134000.0
2013-11-04 14:50:00,49.21,49.24,49.2,49.2,120400.0,45.302,45.3296,45.2928,45.2928,120400.0
2013-11-04 14:55:00,49.2,49.21,49.17,49.18,109600.0,45.2928,45.302,45.2652,45.2744,109600.0
2013-11-04 15:00:00,49.18,49.21,49.17,49.17,110800.0,45.2744,45.302,45.2652,45.2652,110800.0
2013-11-04 15:05:00,49.16,49.16,49.05,49.07,221600.0,45.2559,45.2559,45.1547,45.1731,221600.0
2013-11-04 15:10:00,49.07,49.11,49.07,49.1,165200.0,45.1731,45.2099,45.1731,45.2007,165200.0
2013-11-04 15:15:00,49.1,49.12,49.06,49.1,214000.0,45.2007,45.2191,45.1639,45.2007,214000.0
2013-11-04 15:20:00,49.1,49.11,49.07,49.11,180800.0,45.2007,45.2099,45.1731,45.2099,180800.0
2013-11-04 15:25:00,49.1,49.14,49.09,49.14,178400.0,45.2007,45.2375,45.1915,45.2375,178400.0
2013-11-04 15:30:00,49.14,49.15,49.08,49.1,192000.0,45.2375,45.2467,45.1823,45.2007,192000.0
2013-11-04 15:35:00,49.1,49.18,49.1,49.16,216800.0,45.2007,45.2744,45.2007,45.2559,216800.0
2013-11-04 15:40:00,49.16,49.18,49.07,49.07,274000.0,45.2559,45.2744,45.1731,45.1731,274000.0
2013-11-04 15:45:00,49.08,49.1,49.05,49.07,299200.0,45.1823,45.2007,45.1547,45.1731,299200.0
2013-11-04 15:50:00,49.08,49.12,49.05,49.08,258000.0,45.1823,45.2191,45.1547,45.1823,258000.0
2013-11-04 15:55:00,49.08,49.15,49.07,49.09,640800.0,45.1823,45.2467,45.1731,45.1915,640800.0
2013-11-05 09:30:00,48.84,48.91,48.75,48.79,470800.0,44.9614,45.0258,44.8785,44.9153,470800.0
2013-11-05 09:35:00,48.78,48.84,48.76,48.84,220800.0,44.9061,44.9614,44.8877,44.9614,220800.0
2013-11-05 09:40:00,48.85,49.03,48.81,48.88,248000.0,44.9706,45.1363,44.9337,44.9982,248000.0
2013-11-05 09:45:00,48.89,48.93,48.8,48.84,154000.0,45.0074,45.0442,44.9245,44.9614,154000.0
2013-11-05 09:50:00,48.81,48.85,48.77,48.8,178400.0,44.9337,44.9706,44.8969,44.9245,178400.0
2013-11-05 09:55:00,48.81,48.85,48.75,48.83,179600.0,44.9337,44.9706,44.8785,44.9522,179600.0
2013-11-05 10:00:00,48.83,48.98,48.76,48.97,328800.0,44.9522,45.0902,44.8877,45.081,328800.0
2013-11-05 10:05:00,48.97,49.01,48.94,48.97,254400.0,45.081,45.1179,45.0534,45.081,254400.0
2013-11-05 10:10:00,48.97,48.99,48.89,48.91,115200.0,45.081,45.0995,45.0074,45.0258,115200.0
2013-11-05 10:15:00,48.89,48.95,48.85,48.88,117600.0,45.0074,45.0626,44.9706,44.9982,117600.0
2013-11-05 10:20:00,48.88,48.95,48.84,48.94,98800.0,44.9982,45.0626,44.9614,45.0534,98800.0
2013-11-05 10:25:00,48.94,49.0,48.9,48.96,127200.0,45.0534,45.1087,45.0166,45.0718,127200.0
2013-11-05 10:30:00,48.98,49.0,48.93,48.96,100800.0,45.0902,45.1087,45.0442,45.0718,100800.0
2013-11-05 10:35:00,48.96,49.01,48.96,48.97,75600.0,45.0718,45.1179,45.0718,45.081,75600.0
2013-11-05 10:40:00,48.99,49.11,48.99,49.06,178800.0,45.0995,45.2099,45.0995,45.1639,178800.0
2013-11-05 10:45:00,49.05,49.1,49.02,49.1,150800.0,45.1547,45.2007,45.1271,45.2007,150800.0
2013-11-05 10:50:00,49.1,49.23,49.1,49.2,137200.0,45.2007,45.3204,45.2007,45.2928,137200.0
2013-11-05 10:55:00,49.21,49.22,49.11,49.12,118400.0,45.302,45.3112,45.2099,45.2191,118400.0
2013-11-05 11:00:00,49.13,49.17,49.09,49.13,108000.0,45.2283,45.2652,45.1915,45.2283,108000.0
2013-11-05 11:05:00,49.13,49.16,49.09,49.13,137600.0,45.2283,45.2559,45.1915,45.2283,137600.0
2013-11-05 11:10:00,49.13,49.14,49.04,49.06,92000.0,45.2283,45.2375,45.1455,45.1639,92000.0
2013-11-05 11:15:00,49.07,49.11,49.05,49.1,112800.0,45.1731,45.2099,45.1547,45.2007,112800.0
2013-11-05 11:20:00,49.1,49.13,49.07,49.13,92000.0,45.2007,45.2283,45.1731,45.2283,92000.0
2013-11-05 11:25:00,49.13,49.17,49.13,49.15,167200.0,45.2283,45.2652,45.2283,45.2467,167200.0
2013-11-05 11:30:00,49.15,49.17,49.13,49.17,92800.0,45.2467,45.2652,45.2283,45.2652,92800.0
2013-11-05 11:35:00,49.18,49.23,49.15,49.2,102000.0,45.2744,45.3204,45.2467,45.2928,102000.0
2013-11-05 11:40:00,49.2,49.29,49.2,49.27,104000.0,45.2928,45.3756,45.2928,45.3572,104000.0
2013-11-05 11:45:00,49.28,49.28,49.19,49.24,98000.0,45.3664,45.3664,45.2836,45.3296,98000.0
2013-11-05 11:50:00,49.25,49.28,49.23,49.24,102000.0,45.3388,45.3664,45.3204,45.3296,102000.0
2013-11-05 11:55:00,49.23,49.29,49.23,49.27,112800.0,45.3204,45.3756,45.3204,45.3572,112800.0
2013-11-05 12:00:00,49.27,49.29,49.23,49.26,60400.0,45.3572,45.3756,45.3204,45.348,60400.0
2013-11-05 12:05:00,49.27,49.29,49.24,49.25,109200.0,45.3572,45.3756,45.3296,45.3388,109200.0
2013-11-05 12:10:00,49.27,49.35,49.24,49.32,102800.0,45.3572,45.4309,45.3296,45.4032,102800.0
2013-11-05 12:15:00,49.31,49.36,49.3,49.36,130800.0,45.394,45.4401,45.3848,45.4401,130800.0
2013-11-05 12:20:00,49.36,49.45,49.36,49.44,180400.0,45.4401,45.5229,45.4401,45.5137,180400.0
2013-11-05 12:25:00,49.44,49.45,49.42,49.44,86800.0,45.5137,45.5229,45.4953,45.5137,86800.0
2013-11-05 12:30:00,49.45,49.45,49.35,49.4,102000.0,45.5229,45.5229,45.4309,45.4769,102000.0
2013-11-05 12:35:00,49.38,49.42,49.36,49.42,97600.0,45.4585,45.4953,45.4401,45.4953,97600.0
2013-11-05 12:40:00,49.42,49.45,49.38,49.41,65200.0,45.4953,45.5229,45.4585,45.4861,65200.0
2013-11-05 12:45:00,49.41,49.41,49.32,49.32,98400.0,45.4861,45.4861,45.4032,45.4032,98400.0
2013-11-05 12:50:00,49.32,49.38,49.32,49.36,60000.0,45.4032,45.4585,45.4032,45.4401,60000.0
2013-11-05 12:55:00,49.37,49.39,49.3,49.32,62800.0,45.4493,45.4677,45.3848,45.4032,62800.0
2013-11-05 13:00:00,49.34,49.36,49.32,49.33,50000.0,45.4217,45.4401,45.4032,45.4124,50000.0
2013-11-05 13:05:00,49.34,49.37,49.31,49.33,55600.0,45.4217,45.4493,45.394,45.4124,55600.0
2013-11-05 13:10:00,49.33,49.35,49.28,49.28,50800.0,45.4124,45.4309,45.3664,45.3664,50800.0
2013-11-05 13:15:00,49.27,49.3,49.26,49.26,52800.0,45.3572,45.3848,45.348,45.348,52800.0
2013-11-05 13:20:00,49.26,49.3,49.26,49.29,50400.0,45.348,45.3848,45.348,45.3756,50400.0
2013-11-05 13:25:00,49.29,49.36,49.29,49.35,76800.0,45.3756,45.4401,45.3756,45.4309,76800.0
2013-11-05 13:30:00,49.35,49.36,49.3,49.36,82000.0,45.4309,45.4401,45.3848,45.4401,82000.0
2013-11-05 13:35:00,49.34,49.36,49.3,49.31,77600.0,45.4217,45.4401,45.3848,45.394,77600.0
2013-11-05 13:40:00,49.31,49.37,49.31,49.32,68800.0,45.394,45.4493,45.394,45.4032,68800.0
2013-11-05 13:45:00,49.32,49.35,49.32,49.35,53600.0,45.4032,45.4309,45.4032,45.4309,53600.0
2013-11-05 13:50:00,49.35,49.37,49.31,49.33,105600.0,45.4309,45.4493,45.394,45.4124,105600.0
2013-11-05 13:55:00,49.33,49.33,49.26,49.26,57200.0,45.4124,45.4124,45.348,45.348,57200.0
2013-11-05 14:00:00,49.26,49.33,49.25,49.31,102000.0,45.348,45.4124,45.3388,45.394,102000.0
2013-11-05 14:05:00,49.32,49.38,49.3,49.33,78000.0,45.4032,45.4585,45.3848,45.4124,78000.0
2013-11-05 14:10:00,49.32,49.37,49.32,49.34,95600.0,45.4032,45.4493,45.4032,45.4217,95600.0
2013-11-05 14:15:00,49.35,49.37,49.29,49.34,142400.0,45.4309,45.4493,45.3756,45.4217,142400.0
2013-11-05 14:20:00,49.35,49.43,49.34,49.43,105600.0,45.4309,45.5045,45.4217,45.5045,105600.0
2013-11-05 14:25:00,49.43,49.44,49.41,49.42,87200.0,45.5045,45.5137,45.4861,45.4953,87200.0
2013-11-05 14:30:00,49.42,49.46,49.41,49.46,72400.0,45.4953,45.5321,45.4861,45.5321,72400.0
2013-11-05 14:35:00,49.46,49.47,49.41,49.45,134800.0,45.5321,45.5413,45.4861,45.5229,134800.0
2013-11-05 14:40:00,49.45,49.45,49.42,49.42,95600.0,45.5229,45.5229,45.4953,45.4953,95600.0
2013-11-05 14:45:00,49.43,49.44,49.41,49.42,99600.0,45.5045,45.5137,45.4861,45.4953,99600.0
2013-11-05 14:50:00,49.42,49.46,49.41,49.45,94400.0,45.4953,45.5321,45.4861,45.5229,94400.0
2013-11-05 14:55:00,49.45,49.47,49.43,49.44,108000.0,45.5229,45.5413,45.5045,45.5137,108000.0
2013-11-05 15:00:00,49.45,49.47,49.44,49.44,103600.0,45.5229,45.5413,45.5137,45.5137,103600.0
2013-11-05 15:05:00,49.44,49.49,49.44,49.45,166000.0,45.5137,45.5597,45.5137,45.5229,166000.0
2013-11-05 15:10:00,49.45,49.45,49.38,49.39,112800.0,45.5229,45.5229,45.4585,45.4677,112800.0
2013-11-05 15:15:00,49.39,49.44,49.38,49.41,142400.0,45.4677,45.5137,45.4585,45.4861,142400.0
2013-11-05 15:20:00,49.42,49.46,49.38,49.38,134000.0,45.4953,45.5321,45.4585,45.4585,134000.0
2013-11-05 15:25:00,49.38,49.41,49.35,49.37,144400.0,45.4585,45.4861,45.4309,45.4493,144400.0
2013-11-05 15:30:00,49.37,49.45,49.36,49.45,207600.0,45.4493,45.5229,45.4401,45.5229,207600.0
2013-11-05 15:35:00,49.45,49.49,49.42,49.47,222800.0,45.5229,45.5597,45.4953,45.5413,222800.0
2013-11-05 15:40:00,49.47,49.49,49.43,49.46,226000.0,45.5413,45.5597,45.5045,45.5321,226000.0
2013-11-05 15:45:00,49.45,49.49,49.43,49.44,254800.0,45.5229,45.5597,45.5045,45.5137,254800.0
2013-11-05 15:50:00,49.44,49.45,49.4,49.41,247200.0,45.5137,45.5229,45.4769,45.4861,247200.0
2013-11-05 15:55:00,49.41,49.42,49.34,49.36,402800.0,45.4861,45.4953,45.4217,45.4401,402800.0
2013-11-06 09:30:00,49.69,49.74,49.63,49.68,270400.0,45.7439,45.7899,45.6886,45.7347,270400.0
2013-11-06 09:35:00,49.68,49.73,49.66,49.7,186800.0,45.7347,45.7807,45.7162,45.7531,186800.0
2013-11-06 09:40:00,49.68,49.74,49.68,49.72,193600.0,45.7347,45.7899,45.7347,45.7715,193600.0
2013-11-06 09:45:00,49.73,49.94,49.72,49.91,348400.0,45.7807,45.974,45.7715,45.9464,348400.0
2013-11-06 09:50:00,49.92,50.05,49.92,49.99,388000.0,45.9556,46.0753,45.9556,46.02,388000.0
2013-11-06 09:55:00,49.99,50.04,49.87,49.89,197200.0,46.02,46.0661,45.9096,45.928,197200.0
2013-11-06 10:00:00,49.89,49.92,49.79,49.81,124400.0,45.928,45.9556,45.8359,45.8543,124400.0
2013-11-06 10:05:00,49.79,49.85,49.78,49.81,182000.0,45.8359,45.8912,45.8267,45.8543,182000.0
2013-11-06 10:10:00,49.83,49.83,49.76,49.77,132400.0,45.8727,45.8727,45.8083,45.8175,132400.0
2013-11-06 10:15:00,49.75,49.75,49.63,49.63,76400.0,45.7991,45.7991,45.6886,45.6886,76400.0
2013-11-06 10:20:00,49.63,49.7,49.63,49.65,132400.0,45.6886,45.7531,45.6886,45.707,132400.0
2013-11-06 10:25:00,49.65,49.7,49.59,49.59,97200.0,45.707,45.7531,45.6518,45.6518,97200.0
2013-11-06 10:30:00,49.59,49.6,49.46,49.52,97600.0,45.6518,45.661,45.5321,45.5874,97600.0
2013-11-06 10:35:00,49.51,49.56,49.51,49.53,110400.0,45.5782,45.6242,45.5782,45.5966,110400.0
2013-11-06 10:40:00,49.54,49.55,49.5,49.54,163600.0,45.6058,45.615,45.5689,45.6058,163600.0
2013-11-06 10:45:00,49.53,49.57,49.48,49.5,94800.0,45.5966,45.6334,45.5505,45.5689,94800.0
2013-11-06 10:50:00,49.5,49.54,49.47,49.47,130000.0,45.5689,45.6058,45.5413,45.5413,130000.0
2013-11-06 10:55:00,49.45,49.52,49.45,49.5,131200.0,45.5229,45.5874,45.5229,45.5689,131200.0
2013-11-06 11:00:00,49.48,49.48,49.38,49.39,52000.0,45.5505,45.5505,45.4585,45.4677,52000.0
2013-11-06 11:05:00,49.4,49.42,49.35,49.36,147200.0,45.4769,45.4953,45.4309,45.4401,147200.0
2013-11-06 11:10:00,49.38,49.59,49.38,49.59,85600.0,45.4585,45.6518,45.4585,45.6518,85600.0
2013-11-06 11:15:00,49.57,49.6,49.52,49.55,128400.0,45.6334,45.661,45.5874,45.615,128400.0
2013-11-06 11:20:00,49.54,49.57,49.51,49.54,57600.0,45.6058,45.6334,45.5782,45.6058,57600.0
2013-11-06 11:25:00,49.53,49.6,49.51,49.59,104000.0,45.5966,45.661,45.5782,45.6518,104000.0
2013-11-06 11:30:00,49.59,49.62,49.56,49.6,107600.0,45.6518,45.6794,45.6242,45.661,107600.0
2013-11-06 11:35:00,49.6,49.6,49.53,49.55,130800.0,45.661,45.661,45.5966,45.615,130800.0
2013-11-06 11:40:00,49.53,49.56,49.51,49.51,47600.0,45.5966,45.6242,45.5782,45.5782,47600.0
2013-11-06 11:45:00,49.51,49.55,49.48,49.5,41200.0,45.5782,45.615,45.5505,45.5689,41200.0
2013-11-06 11:50:00,49.49,49.54,49.47,49.48,56400.0,45.5597,45.6058,45.5413,45.5505,56400.0
2013-11-06 11:55:00,49.49,49.53,49.47,49.49,124000.0,45.5597,45.5966,45.5413,45.5597,124000.0
2013-11-06 12:00:00,49.49,49.55,49.48,49.54,46000.0,45.5597,45.615,45.5505,45.6058,46000.0
2013-11-06 12:05:00,49.55,49.56,49.48,49.5,60400.0,45.615,45.6242,45.5505,45.5689,60400.0
2013-11-06 12:10:00,49.49,49.54,49.46,49.49,82800.0,45.5597,45.6058,45.5321,45.5597,82800.0
2013-11-06 12:15:00,49.49,49.51,49.48,49.5,63200.0,45.5597,45.5782,45.5505,45.5689,63200.0
2013-11-06 12:20:00,49.5,49.55,49.49,49.54,32800.0,45.5689,45.615,45.5597,45.6058,32800.0
2013-11-06 12:25:00,49.52,49.52,49.49,49.49,27200.0,45.5874,45.5874,45.5597,45.5597,27200.0
2013-11-06 12:30:00,49.5,49.52,49.48,49.5,24400.0,45.5689,45.5874,45.5505,45.5689,24400.0
2013-11-06 12:35:00,49.5,49.54,49.49,49.51,80400.0,45.5689,45.6058,45.5597,45.5782,80400.0
2013-11-06 12:40:00,49.52,49.54,49.48,49.53,34000.0,45.5874,45.6058,45.5505,45.5966,34000.0
2013-11-06 12:45:00,49.51,49.52,49.48,49.52,76400.0,45.5782,45.5874,45.5505,45.5874,76400.0
2013-11-06 12:50:00,49.51,49.55,49.5,49.5,13600.0,45.5782,45.615,45.5689,45.5689,13600.0
2013-11-06 12:55:00,49.5,49.51,49.49,49.5,68000.0,45.5689,45.5782,45.5597,45.5689,68000.0
2013-11-06 13:00:00,49.5,49.52,49.49,49.51,49200.0,45.5689,45.5874,45.5597,45.5782,49200.0
2013-11-06 13:05:00,49.49,49.53,49.49,49.52,47600.0,45.5597,45.5966,45.5597,45.5874,47600.0
2013-11-06 13:10:00,49.52,49.55,49.5,49.55,44800.0,45.5874,45.615,45.5689,45.615,44800.0
2013-11-06 13:15:00,49.55,49.55,49.51,49.53,38000.0,45.615,45.615,45.5782,45.5966,38000.0
2013-11-06 13:20:00,49.56,49.56,49.5,49.52,51600.0,45.6242,45.6242,45.5689,45.5874,51600.0
2013-11-06 13:25:00,49.54,49.55,49.51,49.52,61200.0,45.6058,45.615,45.5782,45.5874,61200.0
2013-11-06 13:30:00,49.52,49.56,49.5,49.53,67200.0,45.5874,45.6242,45.5689,45.5966,67200.0
2013-11-06 13:35:00,49.54,49.54,49.49,49.52,70000.0,45.6058,45.6058,45.5597,45.5874,70000.0
2013-11-06 13:40:00,49.52,49.53,49.46,49.49,43200.0,45.5874,45.5966,45.5321,45.5597,43200.0
2013-11-06 13:45:00,49.51,49.51,49.42,49.42,28800.0,45.5782,45.5782,45.4953,45.4953,28800.0
2013-11-06 13:50:00,49.43,49.46,49.39,49.42,144400.0,45.5045,45.5321,45.4677,45.4953,144400.0
2013-11-06 13:55:00,49.43,49.43,49.4,49.43,46400.0,45.5045,45.5045,45.4769,45.5045,46400.0
2013-11-06 14:00:00,49.43,49.44,49.38,49.39,28400.0,45.5045,45.5137,45.4585,45.4677,28400.0
2013-11-06 14:05:00,49.39,49.42,49.35,49.37,52000.0,45.4677,45.4953,45.4309,45.4493,52000.0
2013-11-06 14:10:00,49.38,49.4,49.36,49.4,47600.0,45.4585,45.4769,45.4401,45.4769,47600.0
2013-11-06 14:15:00,49.4,49.44,49.35,49.44,99200.0,45.4769,45.5137,45.4309,45.5137,99200.0
2013-11-06 14:20:00,49.45,49.54,49.44,49.5,98800.0,45.5229,45.6058,45.5137,45.5689,98800.0
2013-11-06 14:25:00,49.53,49.57,49.5,49.56,122400.0,45.5966,45.6334,45.5689,45.6242,122400.0
2013-11-06 14:30:00,49.56,49.65,49.55,49.64,127200.0,45.6242,45.707,45.615,45.6978,127200.0
2013-11-06 14:35:00,49.64,49.67,49.64,49.65,87600.0,45.6978,45.7254,45.6978,45.707,87600.0
2013-11-06 14:40:00,49.68,49.68,49.63,49.64,79600.0,45.7347,45.7347,45.6886,45.6978,79600.0
2013-11-06 14:45:00,49.65,49.66,49.61,49.66,135200.0,45.707,45.7162,45.6702,45.7162,135200.0
2013-11-06 14:50:00,49.66,49.67,49.57,49.63,86400.0,45.7162,45.7254,45.6334,45.6886,86400.0
2013-11-06 14:55:00,49.62,49.64,49.57,49.58,32800.0,45.6794,45.6978,45.6334,45.6426,32800.0
2013-11-06 15:00:00,49.57,49.61,49.55,49.59,70000.0,45.6334,45.6702,45.615,45.6518,70000.0
2013-11-06 15:05:00,49.59,49.64,49.59,49.62,67200.0,45.6518,45.6978,45.6518,45.6794,67200.0
2013-11-06 15:10:00,49.63,49.63,49.61,49.63,80400.0,45.6886,45.6886,45.6702,45.6886,80400.0
2013-11-06 15:15:00,49.63,49.68,49.62,49.65,84800.0,45.6886,45.7347,45.6794,45.707,84800.0
2013-11-06 15:20:00,49.67,49.72,49.66,49.72,94400.0,45.7254,45.7715,45.7162,45.7715,94400.0
2013-11-06 15:25:00,49.72,49.73,49.68,49.69,145600.0,45.7715,45.7807,45.7347,45.7439,145600.0
2013-11-06 15:30:00,49.68,49.71,49.66,49.67,98800.0,45.7347,45.7623,45.7162,45.7254,98800.0
2013-11-06 15:35:00,49.67,49.74,49.66,49.73,208800.0,45.7254,45.7899,45.7162,45.7807,208800.0
2013-11-06 15:40:00,49.73,49.74,49.69,49.69,200400.0,45.7807,45.7899,45.7439,45.7439,200400.0
2013-11-06 15:45:00,49.69,49.7,49.66,49.68,186400.0,45.7439,45.7531,45.7162,45.7347,186400.0
2013-11-06 15:50:00,49.67,49.72,49.67,49.72,182000.0,45.7254,45.7715,45.7254,45.7715,182000.0
2013-11-06 15:55:00,49.71,49.78,49.68,49.74,361600.0,45.7623,45.8267,45.7347,45.7899,361600.0
2013-11-07 09:30:00,49.99,50.09,49.88,49.92,299200.0,46.02,46.1121,45.9188,45.9556,299200.0
2013-11-07 09:35:00,49.93,49.94,49.82,49.83,76800.0,45.9648,45.974,45.8635,45.8727,76800.0
2013-11-07 09:40:00,49.87,49.92,49.79,49.79,66800.0,45.9096,45.9556,45.8359,45.8359,66800.0
2013-11-07 09:45:00,49.85,49.88,49.78,49.78,49600.0,45.8912,45.9188,45.8267,45.8267,49600.0
2013-11-07 09:50:00,49.77,49.81,49.69,49.73,88000.0,45.8175,45.8543,45.7439,45.7807,88000.0
2013-11-07 09:55:00,49.73,49.73,49.65,49.65,58000.0,45.7807,45.7807,45.707,45.707,58000.0
2013-11-07 10:00:00,49.63,49.69,49.56,49.68,95200.0,45.6886,45.7439,45.6242,45.7347,95200.0
2013-11-07 10:05:00,49.69,49.73,49.65,49.66,81600.0,45.7439,45.7807,45.707,45.7162,81600.0
2013-11-07 10:10:00,49.64,49.66,49.5,49.53,112800.0,45.6978,45.7162,45.5689,45.5966,112800.0
2013-11-07 10:15:00,49.52,49.54,49.44,49.47,145600.0,45.5874,45.6058,45.5137,45.5413,145600.0
2013-11-07 10:20:00,49.46,49.51,49.41,49.48,142400.0,45.5321,45.5782,45.4861,45.5505,142400.0
2013-11-07 10:25:00,49.49,49.52,49.42,49.48,123600.0,45.5597,45.5874,45.4953,45.5505,123600.0
2013-11-07 10:30:00,49.48,49.51,49.42,49.42,215600.0,45.5505,45.5782,45.4953,45.4953,215600.0
2013-11-07 10:35:00,49.42,49.45,49.39,49.41,117200.0,45.4953,45.5229,45.4677,45.4861,117200.0
2013-11-07 10:40:00,49.43,49.44,49.34,49.35,96400.0,45.5045,45.5137,45.4217,45.4309,96400.0
2013-11-07 10:45:00,49.35,49.47,49.35,49.41,111200.0,45.4309,45.5413,45.4309,45.4861,111200.0
2013-11-07 10:50:00,49.43,49.5,49.4,49.5,113200.0,45.5045,45.5689,45.4769,45.5689,113200.0
2013-11-07 10:55:00,49.51,49.58,49.45,49.49,192400.0,45.5782,45.6426,45.5229,45.5597,192400.0
2013-11-07 11:00:00,49.48,49.48,49.41,49.43,69600.0,45.5505,45.5505,45.4861,45.5045,69600.0
2013-11-07 11:05:00,49.42,49.48,49.38,49.38,76000.0,45.4953,45.5505,45.4585,45.4585,76000.0
2013-11-07 11:10:00,49.4,49.42,49.31,49.31,87200.0,45.4769,45.4953,45.394,45.394,87200.0
2013-11-07 11:15:00,49.32,49.33,49.2,49.21,118800.0,45.4032,45.4124,45.2928,45.302,118800.0
2013-11-07 11:20:00,49.2,49.32,49.2,49.24,129200.0,45.2928,45.4032,45.2928,45.3296,129200.0
2013-11-07 11:25:00,49.22,49.27,49.18,49.2,73600.0,45.3112,45.3572,45.2744,45.2928,73600.0
2013-11-07 11:30:00,49.21,49.26,49.17,49.24,79600.0,45.302,45.348,45.2652,45.3296,79600.0
2013-11-07 11:35:00,49.26,49.27,49.2,49.21,92000.0,45.348,45.3572,45.2928,45.302,92000.0
2013-11-07 11:40:00,49.22,49.26,49.19,49.26,132800.0,45.3112,45.348,45.2836,45.348,132800.0
2013-11-07 11:45:00,49.26,49.29,49.24,49.27,75600.0,45.348,45.3756,45.3296,45.3572,75600.0
2013-11-07 11:50:00,49.28,49.35,49.27,49.32,220800.0,45.3664,45.4309,45.3572,45.4032,220800.0
2013-11-07 11:55:00,49.31,49.34,49.3,49.32,47200.0,45.394,45.4217,45.3848,45.4032,47200.0
2013-11-07 12:00:00,49.33,49.41,49.32,49.41,69200.0,45.4124,45.4861,45.4032,45.4861,69200.0
2013-11-07 12:05:00,49.42,49.46,49.4,49.41,40800.0,45.4953,45.5321,45.4769,45.4861,40800.0
2013-11-07 12:10:00,49.4,49.43,49.38,49.4,44800.0,45.4769,45.5045,45.4585,45.4769,44800.0
2013-11-07 12:15:00,49.4,49.42,49.36,49.41,38800.0,45.4769,45.4953,45.4401,45.4861,38800.0
2013-11-07 12:20:00,49.4,49.43,49.38,49.4,89600.0,45.4769,45.5045,45.4585,45.4769,89600.0
2013-11-07 12:25:00,49.39,49.43,49.35,49.42,60400.0,45.4677,45.5045,45.4309,45.4953,60400.0
2013-11-07 12:30:00,49.41,49.45,49.4,49.41,86800.0,45.4861,45.5229,45.4769,45.4861,86800.0
2013-11-07 12:35:00,49.41,49.42,49.35,49.37,94800.0,45.4861,45.4953,45.4309,45.4493,94800.0
2013-11-07 12:40:00,49.37,49.45,49.36,49.41,35600.0,45.4493,45.5229,45.4401,45.4861,35600.0
2013-11-07 12:45:00,49.41,49.46,49.39,49.42,67200.0,45.4861,45.5321,45.4677,45.4953,67200.0
2013-11-07 12:50:00,49.42,49.44,49.38,49.41,59600.0,45.4953,45.5137,45.4585,45.4861,59600.0
2013-11-07 12:55:00,49.42,49.44,49.37,49.38,44000.0,45.4953,45.5137,45.4493,45.4585,44000.0
2013-11-07 13:00:00,49.36,49.38,49.31,49.32,56000.0,45.4401,45.4585,45.394,45.4032,56000.0
2013-11-07 13:05:00,49.32,49.32,49.25,49.26,73600.0,45.4032,45.4032,45.3388,45.348,73600.0
2013-11-07 13:10:00,49.26,49.28,49.25,49.26,56800.0,45.348,45.3664,45.3388,45.348,56800.0
2013-11-07 13:15:00,49.25,49.29,49.25,49.29,24000.0,45.3388,45.3756,45.3388,45.3756,24000.0
2013-11-07 13:20:00,49.29,49.33,49.24,49.29,70800.0,45.3756,45.4124,45.3296,45.3756,70800.0
2013-11-07 13:25:00,49.31,49.31,49.21,49.22,47200.0,45.394,45.394,45.302,45.3112,47200.0
2013-11-07 13:30:00,49.21,49.27,49.2,49.24,75600.0,45.302,45.3572,45.2928,45.3296,75600.0
2013-11-07 13:35:00,49.24,49.25,49.19,49.25,76000.0,45.3296,45.3388,45.2836,45.3388,76000.0
2013-11-07 13:40:00,49.26,49.27,49.22,49.25,34400.0,45.348,45.3572,45.3112,45.3388,34400.0
2013-11-07 13:45:00,49.25,49.27,49.19,49.22,52800.0,45.3388,45.3572,45.2836,45.3112,52800.0
2013-11-07 13:50:00,49.2,49.29,49.19,49.22,114400.0,45.2928,45.3756,45.2836,45.3112,114400.0
2013-11-07 13:55:00,49.22,49.28,49.22,49.27,90000.0,45.3112,45.3664,45.3112,45.3572,90000.0
2013-11-07 14:00:00,49.26,49.26,49.09,49.13,151200.0,45.348,45.348,45.1915,45.2283,151200.0
2013-11-07 14:05:00,49.13,49.15,49.1,49.13,102800.0,45.2283,45.2467,45.2007,45.2283,102800.0
2013-11-07 14:10:00,49.13,49.17,49.12,49.17,71200.0,45.2283,45.2652,45.2191,45.2652,71200.0
2013-11-07 14:15:00,49.17,49.2,49.16,49.18,117200.0,45.2652,45.2928,45.2559,45.2744,117200.0
2013-11-07 14:20:00,49.19,49.22,49.16,49.2,35200.0,45.2836,45.3112,45.2559,45.2928,35200.0
2013-11-07 14:25:00,49.19,49.23,49.17,49.21,39600.0,45.2836,45.3204,45.2652,45.302,39600.0
2013-11-07 14:30:00,49.21,49.24,49.12,49.16,93200.0,45.302,45.3296,45.2191,45.2559,93200.0
2013-11-07 14:35:00,49.16,49.21,49.16,49.19,84000.0,45.2559,45.302,45.2559,45.2836,84000.0
2013-11-07 14:40:00,49.2,49.21,49.17,49.19,82400.0,45.2928,45.302,45.2652,45.2836,82400.0
2013-11-07 14:45:00,49.18,49.25,49.18,49.19,86800.0,45.2744,45.3388,45.2744,45.2836,86800.0
2013-11-07 14:50:00,49.19,49.19,49.15,49.18,84800.0,45.2836,45.2836,45.2467,45.2744,84800.0
2013-11-07 14:55:00,49.18,49.23,49.16,49.17,253200.0,45.2744,45.3204,45.2559,45.2652,253200.0
2013-11-07 15:00:00,49.16,49.22,49.15,49.18,141600.0,45.2559,45.3112,45.2467,45.2744,141600.0
2013-11-07 15:05:00,49.18,49.23,49.18,49.21,128400.0,45.2744,45.3204,45.2744,45.302,128400.0
2013-11-07 15:10:00,49.21,49.26,49.2,49.23,146400.0,45.302,45.348,45.2928,45.3204,146400.0
2013-11-07 15:15:00,49.22,49.24,49.21,49.22,163200.0,45.3112,45.3296,45.302,45.3112,163200.0
2013-11-07 15:20:00,49.21,49.3,49.21,49.22,149600.0,45.302,45.3848,45.302,45.3112,149600.0
2013-11-07 15:25:00,49.21,49.24,49.14,49.14,179600.0,45.302,45.3296,45.2375,45.2375,179600.0
2013-11-07 15:30:00,49.14,49.22,49.13,49.13,185200.0,45.2375,45.3112,45.2283,45.2283,185200.0
2013-11-07 15:35:00,49.13,49.2,49.08,49.18,168000.0,45.2283,45.2928,45.1823,45.2744,168000.0
2013-11-07 15:40:00,49.17,49.18,49.06,49.12,188800.0,45.2652,45.2744,45.1639,45.2191,188800.0
2013-11-07 15:45:00,49.12,49.18,49.07,49.08,333600.0,45.2191,45.2744,45.1731,45.1823,333600.0
2013-11-07 15:50:00,49.09,49.17,49.08,49.1,337200.0,45.1915,45.2652,45.1823,45.2007,337200.0
2013-11-07 15:55:00,49.1,49.18,49.04,49.1,756000.0,45.2007,45.2744,45.1455,45.2007,756000.0
2013-11-08 09:30:00,48.94,49.38,48.94,49.37,240000.0,45.0534,45.4585,45.0534,45.4493,240000.0
2013-11-08 09:35:00,49.37,49.46,49.29,49.37,151200.0,45.4493,45.5321,45.3756,45.4493,151200.0
2013-11-08 09:40:00,49.32,49.44,49.21,49.44,152800.0,45.4032,45.5137,45.302,45.5137,152800.0
2013-11-08 09:45:00,49.44,49.44,49.26,49.34,195200.0,45.5137,45.5137,45.348,45.4217,195200.0
2013-11-08 09:50:00,49.34,49.38,49.29,49.35,118400.0,45.4217,45.4585,45.3756,45.4309,118400.0
2013-11-08 09:55:00,49.29,49.36,49.19,49.25,158000.0,45.3756,45.4401,45.2836,45.3388,158000.0
2013-11-08 10:00:00,49.23,49.31,49.21,49.3,118000.0,45.3204,45.394,45.302,45.3848,118000.0
2013-11-08 10:05:00,49.3,49.43,49.24,49.36,148400.0,45.3848,45.5045,45.3296,45.4401,148400.0
2013-11-08 10:10:00,49.36,49.51,49.36,49.48,122400.0,45.4401,45.5782,45.4401,45.5505,122400.0
2013-11-08 10:15:00,49.48,49.62,49.44,49.62,126000.0,45.5505,45.6794,45.5137,45.6794,126000.0
2013-11-08 10:20:00,49.61,49.62,49.52,49.55,133200.0,45.6702,45.6794,45.5874,45.615,133200.0
2013-11-08 10:25:00,49.54,49.56,49.44,49.44,126000.0,45.6058,45.6242,45.5137,45.5137,126000.0
2013-11-08 10:30:00,49.46,49.59,49.46,49.56,119600.0,45.5321,45.6518,45.5321,45.6242,119600.0
2013-11-08 10:35:00,49.55,49.59,49.46,49.48,148000.0,45.615,45.6518,45.5321,45.5505,148000.0
2013-11-08 10:40:00,49.48,49.51,49.39,49.46,92400.0,45.5505,45.5782,45.4677,45.5321,92400.0
2013-11-08 10:45:00,49.43,49.46,49.38,49.41,119200.0,45.5045,45.5321,45.4585,45.4861,119200.0
2013-11-08 10:50:00,49.43,49.48,49.41,49.43,163200.0,45.5045,45.5505,45.4861,45.5045,163200.0
2013-11-08 10:55:00,49.43,49.48,49.43,49.46,96400.0,45.5045,45.5505,45.5045,45.5321,96400.0
2013-11-08 11:00:00,49.45,49.48,49.38,49.4,55600.0,45.5229,45.5505,45.4585,45.4769,55600.0
2013-11-08 11:05:00,49.38,49.4,49.33,49.4,110400.0,45.4585,45.4769,45.4124,45.4769,110400.0
2013-11-08 11:10:00,49.4,49.43,49.37,49.39,172000.0,45.4769,45.5045,45.4493,45.4677,172000.0
2013-11-08 11:15:00,49.39,49.45,49.36,49.42,193600.0,45.4677,45.5229,45.4401,45.4953,193600.0
2013-11-08 11:20:00,49.42,49.42,49.36,49.4,38800.0,45.4953,45.4953,45.4401,45.4769,38800.0
2013-11-08 11:25:00,49.4,49.41,49.37,49.37,110000.0,45.4769,45.4861,45.4493,45.4493,110000.0
2013-11-08 11:30:00,49.38,49.41,49.33,49.33,82400.0,45.4585,45.4861,45.4124,45.4124,82400.0
2013-11-08 11:35:00,49.33,49.42,49.33,49.38,110400.0,45.4124,45.4953,45.4124,45.4585,110400.0
2013-11-08 11:40:00,49.38,49.38,49.31,49.35,149600.0,45.4585,45.4585,45.394,45.4309,149600.0
2013-11-08 11:45:00,49.34,49.34,49.31,49.34,53600.0,45.4217,45.4217,45.394,45.4217,53600.0
2013-11-08 11:50:00,49.33,49.38,49.31,49.36,132800.0,45.4124,45.4585,45.394,45.4401,132800.0
2013-11-08 11:55:00,49.35,49.39,49.28,49.28,78800.0,45.4309,45.4677,45.3664,45.3664,78800.0
2013-11-08 12:00:00,49.29,49.41,49.28,49.4,91200.0,45.3756,45.4861,45.3664,45.4769,91200.0
2013-11-08 12:05:00,49.39,49.39,49.33,49.34,70400.0,45.4677,45.4677,45.4124,45.4217,70400.0
2013-11-08 12:10:00,49.34,49.34,49.31,49.32,48000.0,45.4217,45.4217,45.394,45.4032,48000.0
2013-11-08 12:15:00,49.31,49.34,49.27,49.28,90800.0,45.394,45.4217,45.3572,45.3664,90800.0
2013-11-08 12:20:00,49.28,49.32,49.28,49.31,75200.0,45.3664,45.4032,45.3664,45.394,75200.0
2013-11-08 12:25:00,49.31,49.34,49.3,49.32,40000.0,45.394,45.4217,45.3848,45.4032,40000.0
2013-11-08 12:30:00,49.32,49.32,49.27,49.27,62800.0,45.4032,45.4032,45.3572,45.3572,62800.0
2013-11-08 12:35:00,49.27,49.28,49.23,49.27,92400.0,45.3572,45.3664,45.3204,45.3572,92400.0
2013-11-08 12:40:00,49.27,49.29,49.26,49.26,43600.0,45.3572,45.3756,45.348,45.348,43600.0
2013-11-08 12:45:00,49.26,49.27,49.24,49.25,58000.0,45.348,45.3572,45.3296,45.3388,58000.0
2013-11-08 12:50:00,49.25,49.27,49.23,49.23,70000.0,45.3388,45.3572,45.3204,45.3204,70000.0
2013-11-08 12:55:00,49.23,49.27,49.23,49.26,57200.0,45.3204,45.3572,45.3204,45.348,57200.0
2013-11-08 13:00:00,49.27,49.27,49.21,49.23,74800.0,45.3572,45.3572,45.302,45.3204,74800.0
2013-11-08 13:05:00,49.23,49.23,49.2,49.2,79200.0,45.3204,45.3204,45.2928,45.2928,79200.0
2013-11-08 13:10:00,49.21,49.26,49.21,49.26,47600.0,45.302,45.348,45.302,45.348,47600.0
2013-11-08 13:15:00,49.27,49.27,49.23,49.24,50400.0,45.3572,45.3572,45.3204,45.3296,50400.0
2013-11-08 13:20:00,49.24,49.29,49.24,49.29,60800.0,45.3296,45.3756,45.3296,45.3756,60800.0
2013-11-08 13:25:00,49.27,49.35,49.26,49.33,92400.0,45.3572,45.4309,45.348,45.4124,92400.0
2013-11-08 13:30:00,49.33,49.36,49.3,49.33,69200.0,45.4124,45.4401,45.3848,45.4124,69200.0
2013-11-08 13:35:00,49.3,49.35,49.3,49.34,28800.0,45.3848,45.4309,45.3848,45.4217,28800.0
2013-11-08 13:40:00,49.34,49.44,49.34,49.41,143200.0,45.4217,45.5137,45.4217,45.4861,143200.0
2013-11-08 13:45:00,49.4,49.5,49.38,49.46,169600.0,45.4769,45.5689,45.4585,45.5321,169600.0
2013-11-08 13:50:00,49.44,49.46,49.34,49.35,50800.0,45.5137,45.5321,45.4217,45.4309,50800.0
2013-11-08 13:55:00,49.35,49.38,49.34,49.37,31200.0,45.4309,45.4585,45.4217,45.4493,31200.0
2013-11-08 14:00:00,49.37,49.39,49.34,49.37,69200.0,45.4493,45.4677,45.4217,45.4493,69200.0
2013-11-08 14:05:00,49.37,49.38,49.34,49.35,41600.0,45.4493,45.4585,45.4217,45.4309,41600.0
2013-11-08 14:10:00,49.35,49.36,49.33,49.34,40000.0,45.4309,45.4401,45.4124,45.4217,40000.0
2013-11-08 14:15:00,49.33,49.36,49.29,49.31,60800.0,45.4124,45.4401,45.3756,45.394,60800.0
2013-11-08 14:20:00,49.29,49.37,49.29,49.35,38000.0,45.3756,45.4493,45.3756,45.4309,38000.0
2013-11-08 14:25:00,49.35,49.37,49.29,49.35,112400.0,45.4309,45.4493,45.3756,45.4309,112400.0
2013-11-08 14:30:00,49.35,49.35,49.27,49.32,88800.0,45.4309,45.4309,45.3572,45.4032,88800.0
2013-11-08 14:35:00,49.29,49.33,49.28,49.31,59600.0,45.3756,45.4124,45.3664,45.394,59600.0
2013-11-08 14:40:00,49.31,49.35,49.3,49.3,68000.0,45.394,45.4309,45.3848,45.3848,68000.0
2013-11-08 14:45:00,49.31,49.34,49.3,49.33,41600.0,45.394,45.4217,45.3848,45.4124,41600.0
2013-11-08 14:50:00,49.33,49.33,49.28,49.29,35600.0,45.4124,45.4124,45.3664,45.3756,35600.0
2013-11-08 14:55:00,49.29,49.31,49.27,49.28,49200.0,45.3756,45.394,45.3572,45.3664,49200.0
2013-11-08 15:00:00,49.27,49.29,49.2,49.23,105200.0,45.3572,45.3756,45.2928,45.3204,105200.0
2013-11-08 15:05:00,49.23,49.3,49.22,49.28,110400.0,45.3204,45.3848,45.3112,45.3664,110400.0
2013-11-08 15:10:00,49.28,49.31,49.27,49.28,399200.0,45.3664,45.394,45.3572,45.3664,399200.0
2013-11-08 15:15:00,49.28,49.29,49.23,49.26,119600.0,45.3664,45.3756,45.3204,45.348,119600.0
2013-11-08 15:20:00,49.25,49.31,49.25,49.31,90800.0,45.3388,45.394,45.3388,45.394,90800.0
2013-11-08 15:25:00,49.32,49.4,49.31,49.35,81200.0,45.4032,45.4769,45.394,45.4309,81200.0
2013-11-08 15:30:00,49.35,49.37,49.3,49.31,135200.0,45.4309,45.4493,45.3848,45.394,135200.0
2013-11-08 15:35:00,49.31,49.41,49.31,49.37,117600.0,45.394,45.4861,45.394,45.4493,117600.0
2013-11-08 15:40:00,49.38,49.42,49.35,49.37,103600.0,45.4585,45.4953,45.4309,45.4493,103600.0
2013-11-08 15:45:00,49.36,49.45,49.35,49.43,239600.0,45.4401,45.5229,45.4309,45.5045,239600.0
2013-11-08 15:50:00,49.44,49.47,49.39,49.41,206800.0,45.5137,45.5413,45.4677,45.4861,206800.0
2013-11-08 15:55:00,49.4,49.57,49.38,49.55,659600.0,45.4769,45.6334,45.4585,45.615,659600.0
2013-11-11 09:30:00,49.66,49.7,49.56,49.62,196800.0,45.7162,45.7531,45.6242,45.6794,196800.0
2013-11-11 09:35:00,49.58,49.86,49.58,49.86,100800.0,45.6426,45.9004,45.6426,45.9004,100800.0
2013-11-11 09:40:00,49.85,49.91,49.78,49.83,261600.0,45.8912,45.9464,45.8267,45.8727,261600.0
2013-11-11 09:45:00,49.8,49.87,49.63,49.71,157200.0,45.8451,45.9096,45.6886,45.7623,157200.0
2013-11-11 09:50:00,49.76,49.84,49.71,49.79,74400.0,45.8083,45.8819,45.7623,45.8359,74400.0
2013-11-11 09:55:00,49.8,49.8,49.72,49.74,60000.0,45.8451,45.8451,45.7715,45.7899,60000.0
2013-11-11 10:00:00,49.74,49.78,49.69,49.7,38000.0,45.7899,45.8267,45.7439,45.7531,38000.0
2013-11-11 10:05:00,49.7,49.78,49.7,49.73,34800.0,45.7531,45.8267,45.7531,45.7807,34800.0
2013-11-11 10:10:00,49.74,49.79,49.7,49.75,76000.0,45.7899,45.8359,45.7531,45.7991,76000.0
2013-11-11 10:15:00,49.75,49.77,49.7,49.71,39200.0,45.7991,45.8175,45.7531,45.7623,39200.0
2013-11-11 10:20:00,49.73,49.74,49.7,49.73,29200.0,45.7807,45.7899,45.7531,45.7807,29200.0
2013-11-11 10:25:00,49.71,49.74,49.66,49.69,57200.0,45.7623,45.7899,45.7162,45.7439,57200.0
2013-11-11 10:30:00,49.69,49.74,49.67,49.68,29600.0,45.7439,45.7899,45.7254,45.7347,29600.0
2013-11-11 10:35:00,49.69,49.7,49.63,49.7,34000.0,45.7439,45.7531,45.6886,45.7531,34000.0
2013-11-11 10:40:00,49.68,49.72,49.63,49.66,188400.0,45.7347,45.7715,45.6886,45.7162,188400.0
2013-11-11 10:45:00,49.66,49.69,49.63,49.67,77200.0,45.7162,45.7439,45.6886,45.7254,77200.0
2013-11-11 10:50:00,49.7,49.74,49.67,49.74,67600.0,45.7531,45.7899,45.7254,45.7899,67600.0
2013-11-11 10:55:00,49.75,49.78,49.72,49.76,41600.0,45.7991,45.8267,45.7715,45.8083,41600.0
2013-11-11 11:00:00,49.76,49.82,49.72,49.74,65600.0,45.8083,45.8635,45.7715,45.7899,65600.0
2013-11-11 11:05:00,49.74,49.76,49.69,49.71,40800.0,45.7899,45.8083,45.7439,45.7623,40800.0
2013-11-11 11:10:00,49.73,49.74,49.69,49.71,29600.0,45.7807,45.7899,45.7439,45.7623,29600.0
2013-11-11 11:15:00,49.72,49.81,49.71,49.81,32400.0,45.7715,45.8543,45.7623,45.8543,32400.0
2013-11-11 11:20:00,49.79,49.81,49.77,49.78,24800.0,45.8359,45.8543,45.8175,45.8267,24800.0
2013-11-11 11:25:00,49.79,49.9,49.77,49.9,113600.0,45.8359,45.9372,45.8175,45.9372,113600.0
2013-11-11 11:30:00,49.89,49.89,49.82,49.82,58400.0,45.928,45.928,45.8635,45.8635,58400.0
2013-11-11 11:35:00,49.83,49.88,49.82,49.87,49600.0,45.8727,45.9188,45.8635,45.9096,49600.0
2013-11-11 11:40:00,49.85,49.9,49.85,49.87,19600.0,45.8912,45.9372,45.8912,45.9096,19600.0
2013-11-11 11:45:00,49.89,49.9,49.87,49.88,58000.0,45.928,45.9372,45.9096,45.9188,58000.0
2013-11-11 11:50:00,49.9,49.91,49.89,49.91,88400.0,45.9372,45.9464,45.928,45.9464,88400.0
2013-11-11 11:55:00,49.91,49.92,49.9,49.91,35600.0,45.9464,45.9556,45.9372,45.9464,35600.0
2013-11-11 12:00:00,49.91,49.91,49.88,49.9,40400.0,45.9464,45.9464,45.9188,45.9372,40400.0
2013-11-11 12:05:00,49.88,49.88,49.8,49.8,22000.0,45.9188,45.9188,45.8451,45.8451,22000.0
2013-11-11 12:10:00,49.81,49.87,49.8,49.87,32800.0,45.8543,45.9096,45.8451,45.9096,32800.0
2013-11-11 12:15:00,49.86,49.88,49.85,49.88,77200.0,45.9004,45.9188,45.8912,45.9188,77200.0
2013-11-11 12:20:00,49.88,49.92,49.88,49.92,80400.0,45.9188,45.9556,45.9188,45.9556,80400.0
2013-11-11 12:25:00,49.92,49.92,49.91,49.91,28400.0,45.9556,45.9556,45.9464,45.9464,28400.0
2013-11-11 12:30:00,49.92,49.92,49.89,49.89,18800.0,45.9556,45.9556,45.928,45.928,18800.0
2013-11-11 12:35:00,49.88,49.91,49.88,49.91,27200.0,45.9188,45.9464,45.9188,45.9464,27200.0
2013-11-11 12:40:00,49.9,49.93,49.89,49.9,16000.0,45.9372,45.9648,45.928,45.9372,16000.0
2013-11-11 12:45:00,49.9,49.9,49.88,49.9,32000.0,45.9372,45.9372,45.9188,45.9372,32000.0
2013-11-11 12:50:00,49.89,49.91,49.88,49.88,16400.0,45.928,45.9464,45.9188,45.9188,16400.0
2013-11-11 12:55:00,49.88,49.91,49.88,49.88,18800.0,45.9188,45.9464,45.9188,45.9188,18800.0
2013-11-11 13:00:00,49.88,49.88,49.85,49.87,14000.0,45.9188,45.9188,45.8912,45.9096,14000.0
2013-11-11 13:05:00,49.87,49.89,49.85,49.89,18000.0,45.9096,45.928,45.8912,45.928,18000.0
2013-11-11 13:10:00,49.89,49.89,49.85,49.86,16400.0,45.928,45.928,45.8912,45.9004,16400.0
2013-11-11 13:15:00,49.86,49.86,49.82,49.82,42800.0,45.9004,45.9004,45.8635,45.8635,42800.0
2013-11-11 13:20:00,49.83,49.85,49.81,49.85,37200.0,45.8727,45.8912,45.8543,45.8912,37200.0
2013-11-11 13:25:00,49.85,49.89,49.85,49.89,36000.0,45.8912,45.928,45.8912,45.928,36000.0
2013-11-11 13:30:00,49.88,49.9,49.88,49.88,6400.0,45.9188,45.9372,45.9188,45.9188,6400.0
2013-11-11 13:35:00,49.88,49.89,49.87,49.89,177600.0,45.9188,45.928,45.9096,45.928,177600.0
2013-11-11 13:40:00,49.89,49.89,49.86,49.87,24800.0,45.928,45.928,45.9004,45.9096,24800.0
2013-11-11 13:45:00,49.87,49.87,49.85,49.87,25200.0,45.9096,45.9096,45.8912,45.9096,25200.0
2013-11-11 13:50:00,49.87,49.87,49.83,49.84,20800.0,45.9096,45.9096,45.8727,45.8819,20800.0
2013-11-11 13:55:00,49.84,49.84,49.81,49.83,32000.0,45.8819,45.8819,45.8543,45.8727,32000.0
2013-11-11 14:00:00,49.81,49.81,49.78,49.81,47600.0,45.8543,45.8543,45.8267,45.8543,47600.0
2013-11-11 14:05:00,49.8,49.82,49.78,49.8,37600.0,45.8451,45.8635,45.8267,45.8451,37600.0
2013-11-11 14:10:00,49.79,49.83,49.79,49.83,19600.0,45.8359,45.8727,45.8359,45.8727,19600.0
2013-11-11 14:15:00,49.83,49.83,49.79,49.81,124000.0,45.8727,45.8727,45.8359,45.8543,124000.0
2013-11-11 14:20:00,49.81,49.82,49.8,49.82,16800.0,45.8543,45.8635,45.8451,45.8635,16800.0
2013-11-11 14:25:00,49.81,49.84,49.81,49.83,23600.0,45.8543,45.8819,45.8543,45.8727,23600.0
2013-11-11 14:30:00,49.84,49.85,49.83,49.84,18400.0,45.8819,45.8912,45.8727,45.8819,18400.0
2013-11-11 14:35:00,49.84,49.85,49.83,49.85,36000.0,45.8819,45.8912,45.8727,45.8912,36000.0
2013-11-11 14:40:00,49.85,49.85,49.83,49.84,23600.0,45.8912,45.8912,45.8727,45.8819,23600.0
2013-11-11 14:45:00,49.85,49.85,49.82,49.84,24800.0,45.8912,45.8912,45.8635,45.8819,24800.0
2013-11-11 14:50:00,49.83,49.83,49.82,49.83,30000.0,45.8727,45.8727,45.8635,45.8727,30000.0
2013-11-11 14:55:00,49.83,49.85,49.81,49.84,33600.0,45.8727,45.8912,45.8543,45.8819,33600.0
2013-11-11 15:00:00,49.85,49.87,49.84,49.85,20400.0,45.8912,45.9096,45.8819,45.8912,20400.0
2013-11-11 15:05:00,49.85,49.86,49.83,49.84,44400.0,45.8912,45.9004,45.8727,45.8819,44400.0
2013-11-11 15:10:00,49.84,49.85,49.81,49.81,48800.0,45.8819,45.8912,45.8543,45.8543,48800.0
2013-11-11 15:15:00,49.8,49.82,49.79,49.81,46400.0,45.8451,45.8635,45.8359,45.8543,46400.0
2013-11-11 15:20:00,49.8,49.81,49.79,49.81,32000.0,45.8451,45.8543,45.8359,45.8543,32000.0
2013-11-11 15:25:00,49.81,49.81,49.8,49.81,36400.0,45.8543,45.8543,45.8451,45.8543,36400.0
2013-11-11 15:30:00,49.8,49.81,49.77,49.78,131600.0,45.8451,45.8543,45.8175,45.8267,131600.0
2013-11-11 15:35:00,49.77,49.78,49.77,49.78,85200.0,45.8175,45.8267,45.8175,45.8267,85200.0
2013-11-11 15:40:00,49.78,49.79,49.77,49.78,57200.0,45.8267,45.8359,45.8175,45.8267,57200.0
2013-11-11 15:45:00,49.78,49.8,49.76,49.79,116800.0,45.8267,45.8451,45.8083,45.8359,116800.0
2013-11-11 15:50:00,49.8,49.8,49.77,49.78,125200.0,45.8451,45.8451,45.8175,45.8267,125200.0
2013-11-11 15:55:00,49.79,49.81,49.73,49.76,437200.0,45.8359,45.8543,45.7807,45.8083,437200.0
2013-11-12 09:30:00,49.61,49.8,49.45,49.57,248800.0,45.6702,45.8451,45.5229,45.6334,248800.0
2013-11-12 09:35:00,49.6,49.66,49.56,49.59,69600.0,45.661,45.7162,45.6242,45.6518,69600.0
2013-11-12 09:40:00,49.6,49.75,49.6,49.72,87200.0,45.661,45.7991,45.661,45.7715,87200.0
2013-11-12 09:45:00,49.72,49.77,49.68,49.69,101200.0,45.7715,45.8175,45.7347,45.7439,101200.0
2013-11-12 09:50:00,49.69,49.74,49.66,49.67,68400.0,45.7439,45.7899,45.7162,45.7254,68400.0
2013-11-12 09:55:00,49.66,49.73,49.6,49.69,80000.0,45.7162,45.7807,45.661,45.7439,80000.0
2013-11-12 10:00:00,49.7,49.71,49.62,49.63,79200.0,45.7531,45.7623,45.6794,45.6886,79200.0
2013-11-12 10:05:00,49.61,49.65,49.6,49.63,82400.0,45.6702,45.707,45.661,45.6886,82400.0
2013-11-12 10:10:00,49.64,49.65,49.6,49.63,62400.0,45.6978,45.707,45.661,45.6886,62400.0
2013-11-12 10:15:00,49.61,49.67,49.58,49.66,132800.0,45.6702,45.7254,45.6426,45.7162,132800.0
2013-11-12 10:20:00,49.66,49.69,49.59,49.61,71200.0,45.7162,45.7439,45.6518,45.6702,71200.0
2013-11-12 10:25:00,49.6,49.67,49.53,49.56,261600.0,45.661,45.7254,45.5966,45.6242,261600.0
2013-11-12 10:30:00,49.58,49.58,49.52,49.53,87600.0,45.6426,45.6426,45.5874,45.5966,87600.0
2013-11-12 10:35:00,49.52,49.53,49.5,49.51,83200.0,45.5874,45.5966,45.5689,45.5782,83200.0
2013-11-12 10:40:00,49.52,49.52,49.48,49.49,165600.0,45.5874,45.5874,45.5505,45.5597,165600.0
2013-11-12 10:45:00,49.49,49.54,49.49,49.5,150400.0,45.5597,45.6058,45.5597,45.5689,150400.0
2013-11-12 10:50:00,49.49,49.5,49.46,49.47,57600.0,45.5597,45.5689,45.5321,45.5413,57600.0
2013-11-12 10:55:00,49.47,49.47,49.35,49.35,119600.0,45.5413,45.5413,45.4309,45.4309,119600.0
2013-11-12 11:00:00,49.37,49.41,49.36,49.39,132800.0,45.4493,45.4861,45.4401,45.4677,132800.0
2013-11-12 11:05:00,49.38,49.4,49.32,49.34,154800.0,45.4585,45.4769,45.4032,45.4217,154800.0
2013-11-12 11:10:00,49.34,49.36,49.32,49.34,75600.0,45.4217,45.4401,45.4032,45.4217,75600.0
2013-11-12 11:15:00,49.34,49.41,49.34,49.41,28400.0,45.4217,45.4861,45.4217,45.4861,28400.0
2013-11-12 11:20:00,49.41,49.41,49.33,49.34,140800.0,45.4861,45.4861,45.4124,45.4217,140800.0
2013-11-12 11:25:00,49.34,49.36,49.32,49.32,107600.0,45.4217,45.4401,45.4032,45.4032,107600.0
2013-11-12 11:30:00,49.33,49.45,49.33,49.45,100000.0,45.4124,45.5229,45.4124,45.5229,100000.0
2013-11-12 11:35:00,49.45,49.45,49.29,49.32,144400.0,45.5229,45.5229,45.3756,45.4032,144400.0
2013-11-12 11:40:00,49.3,49.32,49.26,49.29,94800.0,45.3848,45.4032,45.348,45.3756,94800.0
2013-11-12 11:45:00,49.28,49.28,49.22,49.23,79600.0,45.3664,45.3664,45.3112,45.3204,79600.0
2013-11-12 11:50:00,49.24,49.26,49.21,49.26,55600.0,45.3296,45.348,45.302,45.348,55600.0
2013-11-12 11:55:00,49.27,49.39,49.25,49.38,117200.0,45.3572,45.4677,45.3388,45.4585,117200.0
2013-11-12 12:00:00,49.38,49.39,49.33,49.36,90000.0,45.4585,45.4677,45.4124,45.4401,90000.0
2013-11-12 12:05:00,49.35,49.36,49.27,49.3,52000.0,45.4309,45.4401,45.3572,45.3848,52000.0
2013-11-12 12:10:00,49.3,49.35,49.29,49.31,74800.0,45.3848,45.4309,45.3756,45.394,74800.0
2013-11-12 12:15:00,49.31,49.38,49.31,49.37,36000.0,45.394,45.4585,45.394,45.4493,36000.0
2013-11-12 12:20:00,49.35,49.35,49.3,49.33,27200.0,45.4309,45.4309,45.3848,45.4124,27200.0
2013-11-12 12:25:00,49.33,49.38,49.31,49.38,72000.0,45.4124,45.4585,45.394,45.4585,72000.0
2013-11-12 12:30:00,49.38,49.42,49.35,49.42,78800.0,45.4585,45.4953,45.4309,45.4953,78800.0
2013-11-12 12:35:00,49.42,49.44,49.4,49.42,56000.0,45.4953,45.5137,45.4769,45.4953,56000.0
2013-11-12 12:40:00,49.42,49.49,49.42,49.46,49600.0,45.4953,45.5597,45.4953,45.5321,49600.0
2013-11-12 12:45:00,49.46,49.51,49.44,49.5,54800.0,45.5321,45.5782,45.5137,45.5689,54800.0
2013-11-12 12:50:00,49.52,49.58,49.52,49.56,84400.0,45.5874,45.6426,45.5874,45.6242,84400.0
2013-11-12 12:55:00,49.57,49.59,49.55,49.58,48000.0,45.6334,45.6518,45.615,45.6426,48000.0
2013-11-12 13:00:00,49.57,49.59,49.54,49.58,44000.0,45.6334,45.6518,45.6058,45.6426,44000.0
2013-11-12 13:05:00,49.57,49.58,49.55,49.55,36400.0,45.6334,45.6426,45.615,45.615,36400.0
2013-11-12 13:10:00,49.57,49.59,49.55,49.57,51600.0,45.6334,45.6518,45.615,45.6334,51600.0
2013-11-12 13:15:00,49.58,49.58,49.56,49.58,15600.0,45.6426,45.6426,45.6242,45.6426,15600.0
2013-11-12 13:20:00,49.58,49.59,49.53,49.53,26800.0,45.6426,45.6518,45.5966,45.5966,26800.0
2013-11-12 13:25:00,49.54,49.57,49.49,49.5,34400.0,45.6058,45.6334,45.5597,45.5689,34400.0
2013-11-12 13:30:00,49.5,49.55,49.47,49.48,46800.0,45.5689,45.615,45.5413,45.5505,46800.0
2013-11-12 13:35:00,49.47,49.47,49.4,49.41,36400.0,45.5413,45.5413,45.4769,45.4861,36400.0
2013-11-12 13:40:00,49.4,49.43,49.38,49.43,42000.0,45.4769,45.5045,45.4585,45.5045,42000.0
2013-11-12 13:45:00,49.44,49.5,49.41,49.48,66400.0,45.5137,45.5689,45.4861,45.5505,66400.0
2013-11-12 13:50:00,49.47,49.5,49.46,49.48,28800.0,45.5413,45.5689,45.5321,45.5505,28800.0
2013-11-12 13:55:00,49.5,49.54,49.5,49.51,29600.0,45.5689,45.6058,45.5689,45.5782,29600.0
2013-11-12 14:00:00,49.51,49.52,49.49,49.5,73600.0,45.5782,45.5874,45.5597,45.5689,73600.0
2013-11-12 14:05:00,49.49,49.52,49.48,49.51,28400.0,45.5597,45.5874,45.5505,45.5782,28400.0
2013-11-12 14:10:00,49.52,49.53,49.51,49.51,32400.0,45.5874,45.5966,45.5782,45.5782,32400.0
2013-11-12 14:15:00,49.52,49.52,49.49,49.51,25600.0,45.5874,45.5874,45.5597,45.5782,25600.0
2013-11-12 14:20:00,49.51,49.56,49.5,49.5,37600.0,45.5782,45.6242,45.5689,45.5689,37600.0
2013-11-12 14:25:00,49.5,49.53,49.49,49.49,56000.0,45.5689,45.5966,45.5597,45.5597,56000.0
2013-11-12 14:30:00,49.5,49.54,49.48,49.51,38400.0,45.5689,45.6058,45.5505,45.5782,38400.0
2013-11-12 14:35:00,49.52,49.58,49.51,49.56,116400.0,45.5874,45.6426,45.5782,45.6242,116400.0
2013-11-12 14:40:00,49.58,49.59,49.56,49.58,53200.0,45.6426,45.6518,45.6242,45.6426,53200.0
2013-11-12 14:45:00,49.57,49.62,49.55,49.61,65600.0,45.6334,45.6794,45.615,45.6702,65600.0
2013-11-12 14:50:00,49.62,49.62,49.57,49.57,36000.0,45.6794,45.6794,45.6334,45.6334,36000.0
2013-11-12 14:55:00,49.57,49.67,49.57,49.67,146400.0,45.6334,45.7254,45.6334,45.7254,146400.0
2013-11-12 15:00:00,49.68,49.69,49.66,49.67,54000.0,45.7347,45.7439,45.7162,45.7254,54000.0
2013-11-12 15:05:00,49.67,49.7,49.67,49.69,54000.0,45.7254,45.7531,45.7254,45.7439,54000.0
2013-11-12 15:10:00,49.69,49.71,49.66,49.67,61600.0,45.7439,45.7623,45.7162,45.7254,61600.0
2013-11-12 15:15:00,49.66,49.68,49.63,49.63,48000.0,45.7162,45.7347,45.6886,45.6886,48000.0
2013-11-12 15:20:00,49.63,49.66,49.59,49.59,43600.0,45.6886,45.7162,45.6518,45.6518,43600.0
2013-11-12 15:25:00,49.6,49.65,49.57,49.57,64800.0,45.661,45.707,45.6334,45.6334,64800.0
2013-11-12 15:30:00,49.6,49.65,49.6,49.63,74000.0,45.661,45.707,45.661,45.6886,74000.0
2013-11-12 15:35:00,49.63,49.68,49.63,49.67,105600.0,45.6886,45.7347,45.6886,45.7254,105600.0
2013-11-12 15:40:00,49.66,49.67,49.63,49.64,63200.0,45.7162,45.7254,45.6886,45.6978,63200.0
2013-11-12 15:45:00,49.65,49.67,49.56,49.59,185600.0,45.707,45.7254,45.6242,45.6518,185600.0
2013-11-12 15:50:00,49.58,49.6,49.53,49.59,140800.0,45.6426,45.661,45.5966,45.6518,140800.0
2013-11-12 15:55:00,49.58,49.63,49.55,49.59,534800.0,45.6426,45.6886,45.615,45.6518,534800.0
2013-11-13 09:30:00,49.18,49.37,49.13,49.31,340800.0,45.365,45.5403,45.3189,45.4849,340800.0
2013-11-13 09:35:00,49.34,49.35,49.18,49.24,206800.0,45.5126,45.5218,45.365,45.4204,206800.0
2013-11-13 09:40:00,49.24,49.24,49.13,49.21,155600.0,45.4204,45.4204,45.3189,45.3927,155600.0
2013-11-13 09:45:00,49.19,49.36,49.16,49.3,96000.0,45.3742,45.531,45.3466,45.4757,96000.0
2013-11-13 09:50:00,49.3,49.34,49.26,49.3,54400.0,45.4757,45.5126,45.4388,45.4757,54400.0
2013-11-13 09:55:00,49.29,49.38,49.24,49.33,125200.0,45.4665,45.5495,45.4204,45.5034,125200.0
2013-11-13 10:00:00,49.35,49.46,49.34,49.42,88000.0,45.5218,45.6233,45.5126,45.5864,88000.0
2013-11-13 10:05:00,49.38,49.38,49.26,49.27,51600.0,45.5495,45.5495,45.4388,45.448,51600.0
2013-11-13 10:10:00,49.27,49.34,49.27,49.34,29600.0,45.448,45.5126,45.448,45.5126,29600.0
2013-11-13 10:15:00,49.35,49.36,49.3,49.35,31600.0,45.5218,45.531,45.4757,45.5218,31600.0
2013-11-13 10:20:00,49.35,49.37,49.32,49.32,12400.0,45.5218,45.5403,45.4941,45.4941,12400.0
2013-11-13 10:25:00,49.32,49.37,49.32,49.35,30000.0,45.4941,45.5403,45.4941,45.5218,30000.0
2013-11-13 10:30:00,49.35,49.39,49.35,49.38,96400.0,45.5218,45.5587,45.5218,45.5495,96400.0
2013-11-13 10:35:00,49.38,49.42,49.36,49.39,124800.0,45.5495,45.5864,45.531,45.5587,124800.0
2013-11-13 10:40:00,49.39,49.42,49.37,49.42,70400.0,45.5587,45.5864,45.5403,45.5864,70400.0
2013-11-13 10:45:00,49.43,49.43,49.39,49.4,26000.0,45.5956,45.5956,45.5587,45.5679,26000.0
2013-11-13 10:50:00,49.41,49.46,49.4,49.43,34000.0,45.5772,45.6233,45.5679,45.5956,34000.0
2013-11-13 10:55:00,49.43,49.48,49.4,49.44,70800.0,45.5956,45.6417,45.5679,45.6048,70800.0
2013-11-13 11:00:00,49.43,49.48,49.42,49.46,59600.0,45.5956,45.6417,45.5864,45.6233,59600.0
2013-11-13 11:05:00,49.47,49.47,49.42,49.45,41200.0,45.6325,45.6325,45.5864,45.6141,41200.0
2013-11-13 11:10:00,49.44,49.45,49.35,49.4,178400.0,45.6048,45.6141,45.5218,45.5679,178400.0
2013-11-13 11:15:00,49.4,49.43,49.37,49.38,59200.0,45.5679,45.5956,45.5403,45.5495,59200.0
2013-11-13 11:20:00,49.39,49.41,49.35,49.39,68800.0,45.5587,45.5772,45.5218,45.5587,68800.0
2013-11-13 11:25:00,49.37,49.39,49.31,49.35,55200.0,45.5403,45.5587,45.4849,45.5218,55200.0
2013-11-13 11:30:00,49.33,49.37,49.32,49.34,59600.0,45.5034,45.5403,45.4941,45.5126,59600.0
2013-11-13 11:35:00,49.33,49.35,49.31,49.32,45200.0,45.5034,45.5218,45.4849,45.4941,45200.0
2013-11-13 11:40:00,49.34,49.35,49.32,49.34,124400.0,45.5126,45.5218,45.4941,45.5126,124400.0
2013-11-13 11:45:00,49.34,49.34,49.3,49.31,44000.0,45.5126,45.5126,45.4757,45.4849,44000.0
2013-11-13 11:50:00,49.3,49.34,49.3,49.31,92800.0,45.4757,45.5126,45.4757,45.4849,92800.0
2013-11-13 11:55:00,49.32,49.34,49.3,49.31,55600.0,45.4941,45.5126,45.4757,45.4849,55600.0
2013-11-13 12:00:00,49.31,49.31,49.28,49.3,81600.0,45.4849,45.4849,45.4573,45.4757,81600.0
2013-11-13 12:05:00,49.3,49.35,49.29,49.34,60400.0,45.4757,45.5218,45.4665,45.5126,60400.0
2013-11-13 12:10:00,49.33,49.34,49.29,49.31,51600.0,45.5034,45.5126,45.4665,45.4849,51600.0
2013-11-13 12:15:00,49.3,49.38,49.3,49.37,65200.0,45.4757,45.5495,45.4757,45.5403,65200.0
2013-11-13 12:20:00,49.38,49.49,49.38,49.48,98800.0,45.5495,45.651,45.5495,45.6417,98800.0
2013-11-13 12:25:00,49.46,49.48,49.43,49.44,75600.0,45.6233,45.6417,45.5956,45.6048,75600.0
2013-11-13 12:30:00,49.45,49.47,49.43,49.44,16000.0,45.6141,45.6325,45.5956,45.6048,16000.0
2013-11-13 12:35:00,49.43,49.46,49.42,49.45,30400.0,45.5956,45.6233,45.5864,45.6141,30400.0
2013-11-13 12:40:00,49.43,49.48,49.42,49.46,81200.0,45.5956,45.6417,45.5864,45.6233,81200.0
2013-11-13 12:45:00,49.45,49.46,49.42,49.43,30000.0,45.6141,45.6233,45.5864,45.5956,30000.0
2013-11-13 12:50:00,49.45,49.49,49.45,49.47,43200.0,45.6141,45.651,45.6141,45.6325,43200.0
2013-11-13 12:55:00,49.46,49.49,49.45,49.47,40400.0,45.6233,45.651,45.6141,45.6325,40400.0
2013-11-13 13:00:00,49.48,49.48,49.45,49.48,15200.0,45.6417,45.6417,45.6141,45.6417,15200.0
2013-11-13 13:05:00,49.47,49.49,49.47,49.48,26800.0,45.6325,45.651,45.6325,45.6417,26800.0
2013-11-13 13:10:00,49.49,49.49,49.48,49.49,20400.0,45.651,45.651,45.6417,45.651,20400.0
2013-11-13 13:15:00,49.48,49.54,49.48,49.54,40000.0,45.6417,45.6971,45.6417,45.6971,40000.0
2013-11-13 13:20:00,49.52,49.54,49.51,49.51,31600.0,45.6786,45.6971,45.6694,45.6694,31600.0
2013-11-13 13:25:00,49.51,49.56,49.5,49.56,25600.0,45.6694,45.7155,45.6602,45.7155,25600.0
2013-11-13 13:30:00,49.57,49.62,49.55,49.6,76800.0,45.7248,45.7709,45.7063,45.7524,76800.0
2013-11-13 13:35:00,49.59,49.6,49.57,49.58,53200.0,45.7432,45.7524,45.7248,45.734,53200.0
2013-11-13 13:40:00,49.57,49.58,49.55,49.55,32400.0,45.7248,45.734,45.7063,45.7063,32400.0
2013-11-13 13:45:00,49.56,49.62,49.55,49.61,64800.0,45.7155,45.7709,45.7063,45.7617,64800.0
2013-11-13 13:50:00,49.6,49.61,49.58,49.59,60800.0,45.7524,45.7617,45.734,45.7432,60800.0
2013-11-13 13:55:00,49.59,49.61,49.58,49.59,60000.0,45.7432,45.7617,45.734,45.7432,60000.0
2013-11-13 14:00:00,49.58,49.6,49.56,49.59,43200.0,45.734,45.7524,45.7155,45.7432,43200.0
2013-11-13 14:05:00,49.59,49.59,49.52,49.55,38400.0,45.7432,45.7432,45.6786,45.7063,38400.0
2013-11-13 14:10:00,49.54,49.6,49.53,49.57,36800.0,45.6971,45.7524,45.6879,45.7248,36800.0
2013-11-13 14:15:00,49.58,49.61,49.55,49.61,102400.0,45.734,45.7617,45.7063,45.7617,102400.0
2013-11-13 14:20:00,49.6,49.66,49.6,49.66,52400.0,45.7524,45.8078,45.7524,45.8078,52400.0
2013-11-13 14:25:00,49.65,49.7,49.65,49.68,43200.0,45.7986,45.8447,45.7986,45.8262,43200.0
2013-11-13 14:30:00,49.68,49.7,49.67,49.68,72800.0,45.8262,45.8447,45.817,45.8262,72800.0
2013-11-13 14:35:00,49.67,49.7,49.66,49.68,66400.0,45.817,45.8447,45.8078,45.8262,66400.0
2013-11-13 14:40:00,49.68,49.69,49.67,49.68,99200.0,45.8262,45.8354,45.817,45.8262,99200.0
2013-11-13 14:45:00,49.68,49.74,49.68,49.73,117200.0,45.8262,45.8816,45.8262,45.8723,117200.0
2013-11-13 14:50:00,49.72,49.75,49.7,49.73,76400.0,45.8631,45.8908,45.8447,45.8723,76400.0
2013-11-13 14:55:00,49.72,49.77,49.7,49.75,106400.0,45.8631,45.9092,45.8447,45.8908,106400.0
2013-11-13 15:00:00,49.75,49.77,49.74,49.76,99600.0,45.8908,45.9092,45.8816,45.9,99600.0
2013-11-13 15:05:00,49.76,49.8,49.75,49.77,106400.0,45.9,45.9369,45.8908,45.9092,106400.0
2013-11-13 15:10:00,49.77,49.79,49.77,49.77,44400.0,45.9092,45.9277,45.9092,45.9092,44400.0
2013-11-13 15:15:00,49.78,49.8,49.76,49.8,86400.0,45.9185,45.9369,45.9,45.9369,86400.0
2013-11-13 15:20:00,49.8,49.85,49.8,49.84,72000.0,45.9369,45.983,45.9369,45.9738,72000.0
2013-11-13 15:25:00,49.84,49.85,49.77,49.77,94800.0,45.9738,45.983,45.9092,45.9092,94800.0
2013-11-13 15:30:00,49.77,49.83,49.76,49.81,115200.0,45.9092,45.9646,45.9,45.9461,115200.0
2013-11-13 15:35:00,49.81,49.89,49.78,49.88,314800.0,45.9461,46.0199,45.9185,46.0107,314800.0
2013-11-13 15:40:00,49.89,49.91,49.8,49.82,243200.0,46.0199,46.0384,45.9369,45.9554,243200.0
2013-11-13 15:45:00,49.8,49.93,49.79,49.92,213200.0,45.9369,46.0568,45.9277,46.0476,213200.0
2013-11-13 15:50:00,49.93,49.93,49.86,49.87,226000.0,46.0568,46.0568,45.9923,46.0015,226000.0
2013-11-13 15:55:00,49.86,49.94,49.86,49.92,549600.0,45.9923,46.0661,45.9923,46.0476,549600.0
2013-11-14 09:30:00,49.98,50.0,49.85,49.92,190800.0,46.103,46.1214,45.983,46.0476,190800.0
2013-11-14 09:35:00,49.86,50.05,49.86,50.01,200800.0,45.9923,46.1675,45.9923,46.1306,200800.0
2013-11-14 09:40:00,50.01,50.04,49.91,49.99,168400.0,46.1306,46.1583,46.0384,46.1122,168400.0
2013-11-14 09:45:00,49.99,50.01,49.93,50.0,87200.0,46.1122,46.1306,46.0568,46.1214,87200.0
2013-11-14 09:50:00,50.0,50.01,49.91,49.99,97200.0,46.1214,46.1306,46.0384,46.1122,97200.0
2013-11-14 09:55:00,49.96,49.99,49.89,49.99,75600.0,46.0845,46.1122,46.0199,46.1122,75600.0
2013-11-14 10:00:00,49.99,50.0,49.88,49.9,160400.0,46.1122,46.1214,46.0107,46.0292,160400.0
2013-11-14 10:05:00,49.88,49.91,49.69,49.77,176000.0,46.0107,46.0384,45.8354,45.9092,176000.0
2013-11-14 10:10:00,49.75,49.89,49.75,49.89,108400.0,45.8908,46.0199,45.8908,46.0199,108400.0
2013-11-14 10:15:00,49.89,49.93,49.84,49.87,66400.0,46.0199,46.0568,45.9738,46.0015,66400.0
2013-11-14 10:20:00,49.87,49.89,49.81,49.82,89200.0,46.0015,46.0199,45.9461,45.9554,89200.0
2013-11-14 10:25:00,49.84,49.85,49.78,49.8,204400.0,45.9738,45.983,45.9185,45.9369,204400.0
2013-11-14 10:30:00,49.8,49.88,49.78,49.88,284800.0,45.9369,46.0107,45.9185,46.0107,284800.0
2013-11-14 10:35:00,49.88,49.89,49.84,49.88,131600.0,46.0107,46.0199,45.9738,46.0107,131600.0
2013-11-14 10:40:00,49.86,49.88,49.85,49.87,97200.0,45.9923,46.0107,45.983,46.0015,97200.0
2013-11-14 10:45:00,49.86,49.92,49.86,49.88,109200.0,45.9923,46.0476,45.9923,46.0107,109200.0
2013-11-14 10:50:00,49.88,49.91,49.83,49.87,95200.0,46.0107,46.0384,45.9646,46.0015,95200.0
2013-11-14 10:55:00,49.87,49.9,49.86,49.87,49200.0,46.0015,46.0292,45.9923,46.0015,49200.0
2013-11-14 11:00:00,49.87,49.92,49.85,49.86,94800.0,46.0015,46.0476,45.983,45.9923,94800.0
2013-11-14 11:05:00,49.88,49.94,49.84,49.92,84400.0,46.0107,46.0661,45.9738,46.0476,84400.0
2013-11-14 11:10:00,49.92,49.98,49.88,49.94,188800.0,46.0476,46.103,46.0107,46.0661,188800.0
2013-11-14 11:15:00,49.95,49.96,49.88,49.94,213600.0,46.0753,46.0845,46.0107,46.0661,213600.0
2013-11-14 11:20:00,49.94,49.95,49.91,49.94,104000.0,46.0661,46.0753,46.0384,46.0661,104000.0
2013-11-14 11:25:00,49.94,49.94,49.82,49.86,100000.0,46.0661,46.0661,45.9554,45.9923,100000.0
2013-11-14 11:30:00,49.87,49.92,49.85,49.88,87200.0,46.0015,46.0476,45.983,46.0107,87200.0
2013-11-14 11:35:00,49.87,49.95,49.86,49.9,287600.0,46.0015,46.0753,45.9923,46.0292,287600.0
2013-11-14 11:40:00,49.9,49.93,49.86,49.93,48400.0,46.0292,46.0568,45.9923,46.0568,48400.0
2013-11-14 11:45:00,49.93,49.94,49.91,49.91,34000.0,46.0568,46.0661,46.0384,46.0384,34000.0
2013-11-14 11:50:00,49.92,49.95,49.91,49.95,63200.0,46.0476,46.0753,46.0384,46.0753,63200.0
2013-11-14 11:55:00,49.93,49.95,49.88,49.88,44400.0,46.0568,46.0753,46.0107,46.0107,44400.0
2013-11-14 12:00:00,49.9,49.95,49.87,49.89,65600.0,46.0292,46.0753,46.0015,46.0199,65600.0
2013-11-14 12:05:00,49.89,49.91,49.86,49.88,86800.0,46.0199,46.0384,45.9923,46.0107,86800.0
2013-11-14 12:10:00,49.88,49.91,49.86,49.87,86800.0,46.0107,46.0384,45.9923,46.0015,86800.0
2013-11-14 12:15:00,49.87,49.9,49.85,49.85,38400.0,46.0015,46.0292,45.983,45.983,38400.0
2013-11-14 12:20:00,49.86,49.92,49.85,49.91,42400.0,45.9923,46.0476,45.983,46.0384,42400.0
2013-11-14 12:25:00,49.9,49.93,49.89,49.93,56800.0,46.0292,46.0568,46.0199,46.0568,56800.0
2013-11-14 12:30:00,49.92,49.94,49.89,49.91,59600.0,46.0476,46.0661,46.0199,46.0384,59600.0
2013-11-14 12:35:00,49.92,49.95,49.9,49.92,35200.0,46.0476,46.0753,46.0292,46.0476,35200.0
2013-11-14 12:40:00,49.9,49.92,49.89,49.91,40000.0,46.0292,46.0476,46.0199,46.0384,40000.0
2013-11-14 12:45:00,49.91,49.92,49.89,49.89,50800.0,46.0384,46.0476,46.0199,46.0199,50800.0
2013-11-14 12:50:00,49.9,49.91,49.89,49.9,24800.0,46.0292,46.0384,46.0199,46.0292,24800.0
2013-11-14 12:55:00,49.9,49.93,49.89,49.9,106800.0,46.0292,46.0568,46.0199,46.0292,106800.0
2013-11-14 13:00:00,49.91,49.93,49.89,49.93,37200.0,46.0384,46.0568,46.0199,46.0568,37200.0
2013-11-14 13:05:00,49.93,49.95,49.9,49.93,136400.0,46.0568,46.0753,46.0292,46.0568,136400.0
2013-11-14 13:10:00,49.93,49.96,49.91,49.94,111600.0,46.0568,46.0845,46.0384,46.0661,111600.0
2013-11-14 13:15:00,49.94,49.96,49.92,49.95,106400.0,46.0661,46.0845,46.0476,46.0753,106400.0
2013-11-14 13:20:00,49.95,49.96,49.91,49.92,196400.0,46.0753,46.0845,46.0384,46.0476,196400.0
2013-11-14 13:25:00,49.93,49.95,49.92,49.94,240800.0,46.0568,46.0753,46.0476,46.0661,240800.0
2013-11-14 13:30:00,49.95,49.96,49.93,49.96,47200.0,46.0753,46.0845,46.0568,46.0845,47200.0
2013-11-14 13:35:00,49.95,49.97,49.93,49.93,94800.0,46.0753,46.0937,46.0568,46.0568,94800.0
2013-11-14 13:40:00,49.94,49.97,49.93,49.95,58800.0,46.0661,46.0937,46.0568,46.0753,58800.0
2013-11-14 13:45:00,49.95,50.0,49.95,49.99,180800.0,46.0753,46.1214,46.0753,46.1122,180800.0
2013-11-14 13:50:00,50.0,50.01,49.98,50.0,77600.0,46.1214,46.1306,46.103,46.1214,77600.0
2013-11-14 13:55:00,49.99,49.99,49.97,49.99,40800.0,46.1122,46.1122,46.0937,46.1122,40800.0
2013-11-14 14:00:00,49.98,50.01,49.97,50.0,51600.0,46.103,46.1306,46.0937,46.1214,51600.0
2013-11-14 14:05:00,50.01,50.01,49.98,50.0,92400.0,46.1306,46.1306,46.103,46.1214,92400.0
2013-11-14 14:10:00,50.0,50.0,49.98,49.98,80000.0,46.1214,46.1214,46.103,46.103,80000.0
2013-11-14 14:15:00,49.99,50.0,49.95,50.0,288000.0,46.1122,46.1214,46.0753,46.1214,288000.0
2013-11-14 14:20:00,49.99,50.01,49.95,49.97,233600.0,46.1122,46.1306,46.0753,46.0937,233600.0
2013-11-14 14:25:00,49.97,50.0,49.96,49.99,76400.0,46.0937,46.1214,46.0845,46.1122,76400.0
2013-11-14 14:30:00,49.99,50.0,49.96,49.97,47200.0,46.1122,46.1214,46.0845,46.0937,47200.0
2013-11-14 14:35:00,49.98,49.99,49.97,49.99,45200.0,46.103,46.1122,46.0937,46.1122,45200.0
2013-11-14 14:40:00,49.98,50.01,49.98,50.0,71200.0,46.103,46.1306,46.103,46.1214,71200.0
2013-11-14 14:45:00,50.0,50.0,49.98,49.99,83200.0,46.1214,46.1214,46.103,46.1122,83200.0
2013-11-14 14:50:00,50.0,50.0,49.93,49.96,141200.0,46.1214,46.1214,46.0568,46.0845,141200.0
2013-11-14 14:55:00,49.96,49.99,49.96,49.96,64400.0,46.0845,46.1122,46.0845,46.0845,64400.0
2013-11-14 15:00:00,49.96,49.98,49.94,49.96,94000.0,46.0845,46.103,46.0661,46.0845,94000.0
2013-11-14 15:05:00,49.96,50.0,49.94,49.98,318800.0,46.0845,46.1214,46.0661,46.103,318800.0
2013-11-14 15:10:00,49.99,50.02,49.99,49.99,193200.0,46.1122,46.1398,46.1122,46.1122,193200.0
2013-11-14 15:15:00,50.0,50.0,49.98,49.98,63600.0,46.1214,46.1214,46.103,46.103,63600.0
2013-11-14 15:20:00,49.98,50.01,49.97,49.99,122800.0,46.103,46.1306,46.0937,46.1122,122800.0
2013-11-14 15:25:00,49.99,50.01,49.98,50.01,136000.0,46.1122,46.1306,46.103,46.1306,136000.0
2013-11-14 15:30:00,50.01,50.02,49.99,50.01,132800.0,46.1306,46.1398,46.1122,46.1306,132800.0
2013-11-14 15:35:00,50.0,50.02,49.99,50.01,114400.0,46.1214,46.1398,46.1122,46.1306,114400.0
2013-11-14 15:40:00,50.01,50.02,49.98,50.01,112000.0,46.1306,46.1398,46.103,46.1306,112000.0
2013-11-14 15:45:00,50.0,50.01,49.99,50.0,114400.0,46.1214,46.1306,46.1122,46.1214,114400.0
2013-11-14 15:50:00,50.0,50.0,49.97,49.99,175600.0,46.1214,46.1214,46.0937,46.1122,175600.0
2013-11-14 15:55:00,49.99,50.06,49.99,50.04,367200.0,46.1122,46.1767,46.1122,46.1583,367200.0
2013-11-15 09:30:00,49.94,50.25,49.94,50.2,934800.0,46.0661,46.352,46.0661,46.3059,934800.0
2013-11-15 09:35:00,50.2,50.38,50.13,50.34,188800.0,46.3059,46.4719,46.2413,46.435,188800.0
2013-11-15 09:40:00,50.34,50.46,50.3,50.45,300000.0,46.435,46.5457,46.3981,46.5365,300000.0
2013-11-15 09:45:00,50.45,50.52,50.38,50.38,250000.0,46.5365,46.6011,46.4719,46.4719,250000.0
2013-11-15 09:50:00,50.41,50.42,50.32,50.41,118800.0,46.4996,46.5088,46.4166,46.4996,118800.0
2013-11-15 09:55:00,50.42,50.62,50.4,50.61,196800.0,46.5088,46.6933,46.4904,46.6841,196800.0
2013-11-15 10:00:00,50.6,50.62,50.46,50.49,136400.0,46.6749,46.6933,46.5457,46.5734,136400.0
2013-11-15 10:05:00,50.48,50.53,50.46,50.52,64000.0,46.5642,46.6103,46.5457,46.6011,64000.0
2013-11-15 10:10:00,50.51,50.55,50.47,50.54,74800.0,46.5918,46.6287,46.5549,46.6195,74800.0
2013-11-15 10:15:00,50.54,50.54,50.49,50.5,58400.0,46.6195,46.6195,46.5734,46.5826,58400.0
2013-11-15 10:20:00,50.5,50.55,50.5,50.52,97200.0,46.5826,46.6287,46.5826,46.6011,97200.0
2013-11-15 10:25:00,50.54,50.58,50.52,50.57,98400.0,46.6195,46.6564,46.6011,46.6472,98400.0
2013-11-15 10:30:00,50.56,50.61,50.53,50.54,132800.0,46.638,46.6841,46.6103,46.6195,132800.0
2013-11-15 10:35:00,50.54,50.58,50.51,50.53,86400.0,46.6195,46.6564,46.5918,46.6103,86400.0
2013-11-15 10:40:00,50.52,50.52,50.42,50.42,204800.0,46.6011,46.6011,46.5088,46.5088,204800.0
2013-11-15 10:45:00,50.42,50.56,50.42,50.55,52000.0,46.5088,46.638,46.5088,46.6287,52000.0
2013-11-15 10:50:00,50.54,50.55,50.51,50.53,36800.0,46.6195,46.6287,46.5918,46.6103,36800.0
2013-11-15 10:55:00,50.54,50.55,50.49,50.51,62000.0,46.6195,46.6287,46.5734,46.5918,62000.0
2013-11-15 11:00:00,50.51,50.51,50.45,50.45,62400.0,46.5918,46.5918,46.5365,46.5365,62400.0
2013-11-15 11:05:00,50.45,50.49,50.42,50.47,183600.0,46.5365,46.5734,46.5088,46.5549,183600.0
2013-11-15 11:10:00,50.48,50.48,50.4,50.41,175200.0,46.5642,46.5642,46.4904,46.4996,175200.0
2013-11-15 11:15:00,50.41,50.43,50.38,50.38,100800.0,46.4996,46.518,46.4719,46.4719,100800.0
2013-11-15 11:20:00,50.38,50.46,50.38,50.43,155600.0,46.4719,46.5457,46.4719,46.518,155600.0
2013-11-15 11:25:00,50.43,50.46,50.42,50.43,73600.0,46.518,46.5457,46.5088,46.518,73600.0
2013-11-15 11:30:00,50.43,50.47,50.42,50.45,68800.0,46.518,46.5549,46.5088,46.5365,68800.0
2013-11-15 11:35:00,50.45,50.48,50.43,50.47,111600.0,46.5365,46.5642,46.518,46.5549,111600.0
2013-11-15 11:40:00,50.47,50.48,50.42,50.43,65200.0,46.5549,46.5642,46.5088,46.518,65200.0
2013-11-15 11:45:00,50.44,50.48,50.42,50.48,72800.0,46.5273,46.5642,46.5088,46.5642,72800.0
2013-11-15 11:50:00,50.47,50.48,50.43,50.43,72000.0,46.5549,46.5642,46.518,46.518,72000.0
2013-11-15 11:55:00,50.44,50.47,50.43,50.45,98000.0,46.5273,46.5549,46.518,46.5365,98000.0
2013-11-15 12:00:00,50.44,50.45,50.43,50.44,64400.0,46.5273,46.5365,46.518,46.5273,64400.0
2013-11-15 12:05:00,50.44,50.53,50.44,50.53,145200.0,46.5273,46.6103,46.5273,46.6103,145200.0
2013-11-15 12:10:00,50.52,50.55,50.51,50.52,96800.0,46.6011,46.6287,46.5918,46.6011,96800.0
2013-11-15 12:15:00,50.52,50.53,50.51,50.52,60400.0,46.6011,46.6103,46.5918,46.6011,60400.0
2013-11-15 12:20:00,50.52,50.53,50.5,50.52,67200.0,46.6011,46.6103,46.5826,46.6011,67200.0
2013-11-15 12:25:00,50.53,50.54,50.49,50.49,60800.0,46.6103,46.6195,46.5734,46.5734,60800.0
2013-11-15 12:30:00,50.5,50.51,50.49,50.5,69200.0,46.5826,46.5918,46.5734,46.5826,69200.0
2013-11-15 12:35:00,50.5,50.5,50.47,50.48,41600.0,46.5826,46.5826,46.5549,46.5642,41600.0
2013-11-15 12:40:00,50.49,50.52,50.48,50.52,56800.0,46.5734,46.6011,46.5642,46.6011,56800.0
2013-11-15 12:45:00,50.51,50.51,50.49,50.49,36000.0,46.5918,46.5918,46.5734,46.5734,36000.0
2013-11-15 12:50:00,50.5,50.52,50.5,50.5,38400.0,46.5826,46.6011,46.5826,46.5826,38400.0
2013-11-15 12:55:00,50.5,50.51,50.49,50.5,23200.0,46.5826,46.5918,46.5734,46.5826,23200.0
2013-11-15 13:00:00,50.5,50.52,50.5,50.52,35600.0,46.5826,46.6011,46.5826,46.6011,35600.0
2013-11-15 13:05:00,50.52,50.54,50.51,50.54,46800.0,46.6011,46.6195,46.5918,46.6195,46800.0
2013-11-15 13:10:00,50.54,50.54,50.51,50.53,50000.0,46.6195,46.6195,46.5918,46.6103,50000.0
2013-11-15 13:15:00,50.53,50.53,50.5,50.52,54800.0,46.6103,46.6103,46.5826,46.6011,54800.0
2013-11-15 13:20:00,50.52,50.55,50.49,50.51,46400.0,46.6011,46.6287,46.5734,46.5918,46400.0
2013-11-15 13:25:00,50.51,50.52,50.49,50.49,78800.0,46.5918,46.6011,46.5734,46.5734,78800.0
2013-11-15 13:30:00,50.5,50.55,50.5,50.52,116400.0,46.5826,46.6287,46.5826,46.6011,116400.0
2013-11-15 13:35:00,50.52,50.61,50.51,50.61,192000.0,46.6011,46.6841,46.5918,46.6841,192000.0
2013-11-15 13:40:00,50.6,50.61,50.56,50.58,140400.0,46.6749,46.6841,46.638,46.6564,140400.0
2013-11-15 13:45:00,50.58,50.59,50.53,50.54,162000.0,46.6564,46.6656,46.6103,46.6195,162000.0
2013-11-15 13:50:00,50.52,50.56,50.49,50.52,75600.0,46.6011,46.638,46.5734,46.6011,75600.0
2013-11-15 13:55:00,50.53,50.53,50.5,50.52,13200.0,46.6103,46.6103,46.5826,46.6011,13200.0
2013-11-15 14:00:00,50.51,50.56,50.51,50.56,109600.0,46.5918,46.638,46.5918,46.638,109600.0
2013-11-15 14:05:00,50.56,50.62,50.56,50.62,152400.0,46.638,46.6933,46.638,46.6933,152400.0
2013-11-15 14:10:00,50.62,50.63,50.59,50.59,111600.0,46.6933,46.7025,46.6656,46.6656,111600.0
2013-11-15 14:15:00,50.6,50.61,50.56,50.57,84800.0,46.6749,46.6841,46.638,46.6472,84800.0
2013-11-15 14:20:00,50.58,50.59,50.58,50.58,44800.0,46.6564,46.6656,46.6564,46.6564,44800.0
2013-11-15 14:25:00,50.57,50.6,50.56,50.56,81600.0,46.6472,46.6749,46.638,46.638,81600.0
2013-11-15 14:30:00,50.57,50.57,50.52,50.56,52400.0,46.6472,46.6472,46.6011,46.638,52400.0
2013-11-15 14:35:00,50.56,50.58,50.54,50.54,52400.0,46.638,46.6564,46.6195,46.6195,52400.0
2013-11-15 14:40:00,50.54,50.54,50.47,50.49,78000.0,46.6195,46.6195,46.5549,46.5734,78000.0
2013-11-15 14:45:00,50.48,50.49,50.47,50.49,38400.0,46.5642,46.5734,46.5549,46.5734,38400.0
2013-11-15 14:50:00,50.49,50.5,50.45,50.47,82800.0,46.5734,46.5826,46.5365,46.5549,82800.0
2013-11-15 14:55:00,50.48,50.49,50.47,50.48,54400.0,46.5642,46.5734,46.5549,46.5642,54400.0
2013-11-15 15:00:00,50.48,50.49,50.47,50.47,34400.0,46.5642,46.5734,46.5549,46.5549,34400.0
2013-11-15 15:05:00,50.48,50.49,50.45,50.46,57600.0,46.5642,46.5734,46.5365,46.5457,57600.0
2013-11-15 15:10:00,50.46,50.48,50.43,50.45,113600.0,46.5457,46.5642,46.518,46.5365,113600.0
2013-11-15 15:15:00,50.45,50.45,50.43,50.44,62000.0,46.5365,46.5365,46.518,46.5273,62000.0
2013-11-15 15:20:00,50.44,50.46,50.43,50.45,72000.0,46.5273,46.5457,46.518,46.5365,72000.0
2013-11-15 15:25:00,50.45,50.47,50.43,50.44,104800.0,46.5365,46.5549,46.518,46.5273,104800.0
2013-11-15 15:30:00,50.45,50.46,50.43,50.45,79200.0,46.5365,46.5457,46.518,46.5365,79200.0
2013-11-15 15:35:00,50.43,50.48,50.43,50.43,148800.0,46.518,46.5642,46.518,46.518,148800.0
2013-11-15 15:40:00,50.43,50.45,50.4,50.4,152800.0,46.518,46.5365,46.4904,46.4904,152800.0
2013-11-15 15:45:00,50.4,50.48,50.38,50.48,214000.0,46.4904,46.5642,46.4719,46.5642,214000.0
2013-11-15 15:50:00,50.48,50.5,50.45,50.46,195200.0,46.5642,46.5826,46.5365,46.5457,195200.0
2013-11-15 15:55:00,50.46,50.54,50.44,50.49,757600.0,46.5457,46.6195,46.5273,46.5734,757600.0
2013-11-18 09:30:00,50.5,50.68,50.48,50.55,312800.0,46.5826,46.7487,46.5642,46.6287,312800.0
2013-11-18 09:35:00,50.56,50.56,50.44,50.47,136800.0,46.638,46.638,46.5273,46.5549,136800.0
2013-11-18 09:40:00,50.47,50.49,50.31,50.36,116400.0,46.5549,46.5734,46.4074,46.4535,116400.0
2013-11-18 09:45:00,50.35,50.38,50.24,50.29,148400.0,46.4443,46.4719,46.3428,46.3889,148400.0
2013-11-18 09:50:00,50.29,50.3,50.2,50.22,157600.0,46.3889,46.3981,46.3059,46.3243,157600.0
2013-11-18 09:55:00,50.2,50.22,50.02,50.1,234800.0,46.3059,46.3243,46.1398,46.2136,234800.0
2013-11-18 10:00:00,50.06,50.09,50.01,50.08,156800.0,46.1767,46.2044,46.1306,46.1952,156800.0
2013-11-18 10:05:00,50.09,50.17,50.03,50.13,125200.0,46.2044,46.2782,46.1491,46.2413,125200.0
2013-11-18 10:10:00,50.13,50.18,50.06,50.08,141600.0,46.2413,46.2874,46.1767,46.1952,141600.0
2013-11-18 10:15:00,50.07,50.13,50.07,50.09,106000.0,46.186,46.2413,46.186,46.2044,106000.0
2013-11-18 10:20:00,50.08,50.16,50.08,50.1,111200.0,46.1952,46.269,46.1952,46.2136,111200.0
2013-11-18 10:25:00,50.1,50.12,50.07,50.08,56800.0,46.2136,46.2321,46.186,46.1952,56800.0
2013-11-18 10:30:00,50.09,50.14,50.06,50.14,54000.0,46.2044,46.2505,46.1767,46.2505,54000.0
2013-11-18 10:35:00,50.14,50.16,50.1,50.11,56000.0,46.2505,46.269,46.2136,46.2229,56000.0
2013-11-18 10:40:00,50.13,50.15,50.12,50.13,106800.0,46.2413,46.2598,46.2321,46.2413,106800.0
2013-11-18 10:45:00,50.13,50.15,50.1,50.12,656000.0,46.2413,46.2598,46.2136,46.2321,656000.0
2013-11-18 10:50:00,50.15,50.15,50.1,50.14,98800.0,46.2598,46.2598,46.2136,46.2505,98800.0
2013-11-18 10:55:00,50.13,50.14,50.1,50.13,70000.0,46.2413,46.2505,46.2136,46.2413,70000.0
2013-11-18 11:00:00,50.13,50.14,50.06,50.12,324000.0,46.2413,46.2505,46.1767,46.2321,324000.0
2013-11-18 11:05:00,50.12,50.13,50.09,50.1,83600.0,46.2321,46.2413,46.2044,46.2136,83600.0
2013-11-18 11:10:00,50.1,50.13,50.1,50.12,283200.0,46.2136,46.2413,46.2136,46.2321,283200.0
2013-11-18 11:15:00,50.11,50.14,50.1,50.13,278800.0,46.2229,46.2505,46.2136,46.2413,278800.0
2013-11-18 11:20:00,50.11,50.13,50.09,50.11,304800.0,46.2229,46.2413,46.2044,46.2229,304800.0
2013-11-18 11:25:00,50.1,50.17,50.09,50.13,118400.0,46.2136,46.2782,46.2044,46.2413,118400.0
2013-11-18 11:30:00,50.14,50.15,50.06,50.06,141600.0,46.2505,46.2598,46.1767,46.1767,141600.0
2013-11-18 11:35:00,50.07,50.1,50.04,50.04,70400.0,46.186,46.2136,46.1583,46.1583,70400.0
2013-11-18 11:40:00,50.05,50.07,50.03,50.06,196400.0,46.1675,46.186,46.1491,46.1767,196400.0
2013-11-18 11:45:00,50.06,50.13,50.04,50.13,1116800.0,46.1767,46.2413,46.1583,46.2413,1116800.0
2013-11-18 11:50:00,50.13,50.14,50.09,50.1,56400.0,46.2413,46.2505,46.2044,46.2136,56400.0
2013-11-18 11:55:00,50.1,50.12,50.07,50.11,120800.0,46.2136,46.2321,46.186,46.2229,120800.0
2013-11-18 12:00:00,50.11,50.12,50.1,50.11,60400.0,46.2229,46.2321,46.2136,46.2229,60400.0
2013-11-18 12:05:00,50.11,50.12,50.07,50.08,87600.0,46.2229,46.2321,46.186,46.1952,87600.0
2013-11-18 12:10:00,50.09,50.1,50.06,50.1,40400.0,46.2044,46.2136,46.1767,46.2136,40400.0
2013-11-18 12:15:00,50.1,50.11,50.07,50.07,45200.0,46.2136,46.2229,46.186,46.186,45200.0
2013-11-18 12:20:00,50.07,50.12,50.04,50.11,39200.0,46.186,46.2321,46.1583,46.2229,39200.0
2013-11-18 12:25:00,50.1,50.13,50.08,50.13,84800.0,46.2136,46.2413,46.1952,46.2413,84800.0
2013-11-18 12:30:00,50.13,50.13,50.1,50.1,94000.0,46.2413,46.2413,46.2136,46.2136,94000.0
2013-11-18 12:35:00,50.11,50.13,50.06,50.06,30800.0,46.2229,46.2413,46.1767,46.1767,30800.0
2013-11-18 12:40:00,50.07,50.09,50.06,50.07,37600.0,46.186,46.2044,46.1767,46.186,37600.0
2013-11-18 12:45:00,50.07,50.07,50.02,50.02,109200.0,46.186,46.186,46.1398,46.1398,109200.0
2013-11-18 12:50:00,50.02,50.02,50.0,50.0,162000.0,46.1398,46.1398,46.1214,46.1214,162000.0
2013-11-18 12:55:00,50.0,50.01,49.99,50.0,180000.0,46.1214,46.1306,46.1122,46.1214,180000.0
2013-11-18 13:00:00,50.0,50.02,49.99,50.01,99200.0,46.1214,46.1398,46.1122,46.1306,99200.0
2013-11-18 13:05:00,50.0,50.01,49.98,49.99,254400.0,46.1214,46.1306,46.103,46.1122,254400.0
2013-11-18 13:10:00,50.0,50.03,49.99,50.02,90800.0,46.1214,46.1491,46.1122,46.1398,90800.0
2013-11-18 13:15:00,50.02,50.03,50.01,50.02,79200.0,46.1398,46.1491,46.1306,46.1398,79200.0
2013-11-18 13:20:00,50.02,50.03,50.0,50.01,191600.0,46.1398,46.1491,46.1214,46.1306,191600.0
2013-11-18 13:25:00,50.0,50.02,50.0,50.02,77600.0,46.1214,46.1398,46.1214,46.1398,77600.0
2013-11-18 13:30:00,50.02,50.02,50.0,50.02,116400.0,46.1398,46.1398,46.1214,46.1398,116400.0
2013-11-18 13:35:00,50.02,50.02,50.0,50.0,92800.0,46.1398,46.1398,46.1214,46.1214,92800.0
2013-11-18 13:40:00,50.0,50.0,49.98,49.98,298400.0,46.1214,46.1214,46.103,46.103,298400.0
2013-11-18 13:45:00,49.98,49.99,49.96,49.98,249600.0,46.103,46.1122,46.0845,46.103,249600.0
2013-11-18 13:50:00,49.98,50.01,49.97,49.99,246400.0,46.103,46.1306,46.0937,46.1122,246400.0
2013-11-18 13:55:00,49.99,50.0,49.99,50.0,62000.0,46.1122,46.1214,46.1122,46.1214,62000.0
2013-11-18 14:00:00,49.99,50.0,49.98,49.98,361600.0,46.1122,46.1214,46.103,46.103,361600.0
2013-11-18 14:05:00,49.98,50.01,49.98,49.99,147600.0,46.103,46.1306,46.103,46.1122,147600.0
2013-11-18 14:10:00,49.99,49.99,49.98,49.99,103600.0,46.1122,46.1122,46.103,46.1122,103600.0
2013-11-18 14:15:00,49.99,49.99,49.98,49.99,128800.0,46.1122,46.1122,46.103,46.1122,128800.0
2013-11-18 14:20:00,49.99,49.99,49.98,49.99,170800.0,46.1122,46.1122,46.103,46.1122,170800.0
2013-11-18 14:25:00,49.99,50.0,49.98,49.98,405600.0,46.1122,46.1214,46.103,46.103,405600.0
2013-11-18 14:30:00,49.98,49.99,49.98,49.99,379200.0,46.103,46.1122,46.103,46.1122,379200.0
2013-11-18 14:35:00,49.98,50.01,49.98,50.01,220400.0,46.103,46.1306,46.103,46.1306,220400.0
2013-11-18 14:40:00,50.01,50.01,49.98,49.98,238800.0,46.1306,46.1306,46.103,46.103,238800.0
2013-11-18 14:45:00,49.98,50.0,49.97,49.99,278800.0,46.103,46.1214,46.0937,46.1122,278800.0
2013-11-18 14:50:00,49.99,50.05,49.99,50.05,309600.0,46.1122,46.1675,46.1122,46.1675,309600.0
2013-11-18 14:55:00,50.04,50.06,50.02,50.03,114800.0,46.1583,46.1767,46.1398,46.1491,114800.0
2013-11-18 15:00:00,50.02,50.05,49.98,50.0,170400.0,46.1398,46.1675,46.103,46.1214,170400.0
2013-11-18 15:05:00,50.01,50.02,49.98,49.98,114400.0,46.1306,46.1398,46.103,46.103,114400.0
2013-11-18 15:10:00,49.98,50.0,49.91,49.91,409600.0,46.103,46.1214,46.0384,46.0384,409600.0
2013-11-18 15:15:00,49.91,49.98,49.9,49.97,184000.0,46.0384,46.103,46.0292,46.0937,184000.0
2013-11-18 15:20:00,49.96,49.97,49.92,49.94,117600.0,46.0845,46.0937,46.0476,46.0661,117600.0
2013-11-18 15:25:00,49.93,49.95,49.89,49.89,153600.0,46.0568,46.0753,46.0199,46.0199,153600.0
2013-11-18 15:30:00,49.89,49.94,49.82,49.92,194400.0,46.0199,46.0661,45.9554,46.0476,194400.0
2013-11-18 15:35:00,49.92,50.02,49.91,50.0,240400.0,46.0476,46.1398,46.0384,46.1214,240400.0
2013-11-18 15:40:00,50.01,50.02,49.97,49.99,98800.0,46.1306,46.1398,46.0937,46.1122,98800.0
2013-11-18 15:45:00,50.0,50.02,49.95,49.99,236400.0,46.1214,46.1398,46.0753,46.1122,236400.0
2013-11-18 15:50:00,49.99,50.01,49.97,49.97,173200.0,46.1122,46.1306,46.0937,46.0937,173200.0
2013-11-18 15:55:00,49.97,50.01,49.94,49.99,625200.0,46.0937,46.1306,46.0661,46.1122,625200.0
2013-11-19 09:30:00,50.09,50.1,49.96,49.96,232400.0,46.2044,46.2136,46.0845,46.0845,232400.0
2013-11-19 09:35:00,49.96,49.96,49.76,49.81,141600.0,46.0845,46.0845,45.9,45.9461,141600.0
2013-11-19 09:40:00,49.81,49.85,49.61,49.75,110000.0,45.9461,45.983,45.7617,45.8908,110000.0
2013-11-19 09:45:00,49.73,49.78,49.64,49.74,115200.0,45.8723,45.9185,45.7893,45.8816,115200.0
2013-11-19 09:50:00,49.74,49.76,49.67,49.7,148000.0,45.8816,45.9,45.817,45.8447,148000.0
2013-11-19 09:55:00,49.69,49.77,49.66,49.77,184400.0,45.8354,45.9092,45.8078,45.9092,184400.0
2013-11-19 10:00:00,49.77,49.82,49.75,49.81,158400.0,45.9092,45.9554,45.8908,45.9461,158400.0
2013-11-19 10:05:00,49.81,49.81,49.77,49.8,140400.0,45.9461,45.9461,45.9092,45.9369,140400.0
2013-11-19 10:10:00,49.8,49.81,49.71,49.79,122800.0,45.9369,45.9461,45.8539,45.9277,122800.0
2013-11-19 10:15:00,49.79,49.8,49.72,49.74,94800.0,45.9277,45.9369,45.8631,45.8816,94800.0
2013-11-19 10:20:00,49.75,49.75,49.68,49.73,76000.0,45.8908,45.8908,45.8262,45.8723,76000.0
2013-11-19 10:25:00,49.73,49.73,49.63,49.63,64800.0,45.8723,45.8723,45.7801,45.7801,64800.0
2013-11-19 10:30:00,49.64,49.65,49.59,49.6,190000.0,45.7893,45.7986,45.7432,45.7524,190000.0
2013-11-19 10:35:00,49.59,49.67,49.59,49.64,147200.0,45.7432,45.817,45.7432,45.7893,147200.0
2013-11-19 10:40:00,49.65,49.72,49.63,49.71,179600.0,45.7986,45.8631,45.7801,45.8539,179600.0
2013-11-19 10:45:00,49.71,49.72,49.6,49.63,161600.0,45.8539,45.8631,45.7524,45.7801,161600.0
2013-11-19 10:50:00,49.63,49.64,49.61,49.62,66800.0,45.7801,45.7893,45.7617,45.7709,66800.0
2013-11-19 10:55:00,49.62,49.66,49.61,49.66,102400.0,45.7709,45.8078,45.7617,45.8078,102400.0
2013-11-19 11:00:00,49.66,49.67,49.61,49.63,116400.0,45.8078,45.817,45.7617,45.7801,116400.0
2013-11-19 11:05:00,49.63,49.68,49.62,49.64,82000.0,45.7801,45.8262,45.7709,45.7893,82000.0
2013-11-19 11:10:00,49.64,49.67,49.6,49.6,53600.0,45.7893,45.817,45.7524,45.7524,53600.0
2013-11-19 11:15:00,49.6,49.63,49.59,49.62,90400.0,45.7524,45.7801,45.7432,45.7709,90400.0
2013-11-19 11:20:00,49.62,49.64,49.58,49.58,73600.0,45.7709,45.7893,45.734,45.734,73600.0
2013-11-19 11:25:00,49.58,49.59,49.55,49.57,155200.0,45.734,45.7432,45.7063,45.7248,155200.0
2013-11-19 11:30:00,49.56,49.59,49.55,49.57,157600.0,45.7155,45.7432,45.7063,45.7248,157600.0
2013-11-19 11:35:00,49.58,49.59,49.56,49.57,202800.0,45.734,45.7432,45.7155,45.7248,202800.0
2013-11-19 11:40:00,49.57,49.58,49.53,49.54,83200.0,45.7248,45.734,45.6879,45.6971,83200.0
2013-11-19 11:45:00,49.54,49.58,49.54,49.56,207600.0,45.6971,45.734,45.6971,45.7155,207600.0
2013-11-19 11:50:00,49.57,49.57,49.53,49.56,253600.0,45.7248,45.7248,45.6879,45.7155,253600.0
2013-11-19 11:55:00,49.56,49.57,49.53,49.55,125600.0,45.7155,45.7248,45.6879,45.7063,125600.0
2013-11-19 12:00:00,49.55,49.57,49.52,49.57,24800.0,45.7063,45.7248,45.6786,45.7248,24800.0
2013-11-19 12:05:00,49.57,49.61,49.56,49.58,236800.0,45.7248,45.7617,45.7155,45.734,236800.0
2013-11-19 12:10:00,49.59,49.6,49.57,49.58,164000.0,45.7432,45.7524,45.7248,45.734,164000.0
2013-11-19 12:15:00,49.58,49.6,49.57,49.58,86400.0,45.734,45.7524,45.7248,45.734,86400.0
2013-11-19 12:20:00,49.58,49.64,49.58,49.62,84800.0,45.734,45.7893,45.734,45.7709,84800.0
2013-11-19 12:25:00,49.64,49.65,49.62,49.63,76400.0,45.7893,45.7986,45.7709,45.7801,76400.0
2013-11-19 12:30:00,49.64,49.64,49.6,49.62,100800.0,45.7893,45.7893,45.7524,45.7709,100800.0
2013-11-19 12:35:00,49.62,49.62,49.57,49.57,65600.0,45.7709,45.7709,45.7248,45.7248,65600.0
2013-11-19 12:40:00,49.57,49.58,49.53,49.54,59600.0,45.7248,45.734,45.6879,45.6971,59600.0
2013-11-19 12:45:00,49.54,49.58,49.53,49.58,24800.0,45.6971,45.734,45.6879,45.734,24800.0
2013-11-19 12:50:00,49.55,49.57,49.51,49.51,34000.0,45.7063,45.7248,45.6694,45.6694,34000.0
2013-11-19 12:55:00,49.51,49.51,49.49,49.49,164000.0,45.6694,45.6694,45.651,45.651,164000.0
2013-11-19 13:00:00,49.49,49.49,49.45,49.48,45200.0,45.651,45.651,45.6141,45.6417,45200.0
2013-11-19 13:05:00,49.48,49.49,49.45,49.48,28800.0,45.6417,45.651,45.6141,45.6417,28800.0
2013-11-19 13:10:00,49.48,49.49,49.46,49.46,35200.0,45.6417,45.651,45.6233,45.6233,35200.0
2013-11-19 13:15:00,49.45,49.49,49.44,49.48,63200.0,45.6141,45.651,45.6048,45.6417,63200.0
2013-11-19 13:20:00,49.48,49.48,49.41,49.41,61200.0,45.6417,45.6417,45.5772,45.5772,61200.0
2013-11-19 13:25:00,49.42,49.42,49.38,49.38,155200.0,45.5864,45.5864,45.5495,45.5495,155200.0
2013-11-19 13:30:00,49.38,49.38,49.31,49.33,186400.0,45.5495,45.5495,45.4849,45.5034,186400.0
2013-11-19 13:35:00,49.33,49.37,49.31,49.34,80800.0,45.5034,45.5403,45.4849,45.5126,80800.0
2013-11-19 13:40:00,49.33,49.37,49.33,49.37,61200.0,45.5034,45.5403,45.5034,45.5403,61200.0
2013-11-19 13:45:00,49.37,49.4,49.36,49.36,144800.0,45.5403,45.5679,45.531,45.531,144800.0
2013-11-19 13:50:00,49.37,49.37,49.29,49.29,138400.0,45.5403,45.5403,45.4665,45.4665,138400.0
2013-11-19 13:55:00,49.29,49.29,49.21,49.23,182800.0,45.4665,45.4665,45.3927,45.4111,182800.0
2013-11-19 14:00:00,49.23,49.32,49.22,49.32,272800.0,45.4111,45.4941,45.4019,45.4941,272800.0
2013-11-19 14:05:00,49.32,49.37,49.27,49.27,205200.0,45.4941,45.5403,45.448,45.448,205200.0
2013-11-19 14:10:00,49.27,49.29,49.26,49.28,115200.0,45.448,45.4665,45.4388,45.4573,115200.0
2013-11-19 14:15:00,49.29,49.3,49.27,49.28,225600.0,45.4665,45.4757,45.448,45.4573,225600.0
2013-11-19 14:20:00,49.29,49.29,49.24,49.29,75600.0,45.4665,45.4665,45.4204,45.4665,75600.0
2013-11-19 14:25:00,49.29,49.29,49.26,49.27,98000.0,45.4665,45.4665,45.4388,45.448,98000.0
2013-11-19 14:30:00,49.27,49.33,49.27,49.33,117600.0,45.448,45.5034,45.448,45.5034,117600.0
2013-11-19 14:35:00,49.33,49.4,49.31,49.38,164400.0,45.5034,45.5679,45.4849,45.5495,164400.0
2013-11-19 14:40:00,49.38,49.44,49.37,49.44,142400.0,45.5495,45.6048,45.5403,45.6048,142400.0
2013-11-19 14:45:00,49.45,49.55,49.45,49.51,115200.0,45.6141,45.7063,45.6141,45.6694,115200.0
2013-11-19 14:50:00,49.5,49.5,49.38,49.4,78800.0,45.6602,45.6602,45.5495,45.5679,78800.0
2013-11-19 14:55:00,49.4,49.4,49.34,49.35,108400.0,45.5679,45.5679,45.5126,45.5218,108400.0
2013-11-19 15:00:00,49.35,49.38,49.32,49.35,148400.0,45.5218,45.5495,45.4941,45.5218,148400.0
2013-11-19 15:05:00,49.35,49.38,49.34,49.35,151200.0,45.5218,45.5495,45.5126,45.5218,151200.0
2013-11-19 15:10:00,49.35,49.38,49.34,49.38,135600.0,45.5218,45.5495,45.5126,45.5495,135600.0
2013-11-19 15:15:00,49.38,49.48,49.38,49.45,98400.0,45.5495,45.6417,45.5495,45.6141,98400.0
2013-11-19 15:20:00,49.45,49.47,49.44,49.46,55200.0,45.6141,45.6325,45.6048,45.6233,55200.0
2013-11-19 15:25:00,49.47,49.47,49.43,49.44,75600.0,45.6325,45.6325,45.5956,45.6048,75600.0
2013-11-19 15:30:00,49.45,49.47,49.34,49.38,119600.0,45.6141,45.6325,45.5126,45.5495,119600.0
2013-11-19 15:35:00,49.38,49.41,49.34,49.34,94800.0,45.5495,45.5772,45.5126,45.5126,94800.0
2013-11-19 15:40:00,49.35,49.35,49.31,49.32,127200.0,45.5218,45.5218,45.4849,45.4941,127200.0
2013-11-19 15:45:00,49.33,49.33,49.27,49.31,214400.0,45.5034,45.5034,45.448,45.4849,214400.0
2013-11-19 15:50:00,49.31,49.35,49.26,49.32,190800.0,45.4849,45.5218,45.4388,45.4941,190800.0
2013-11-19 15:55:00,49.32,49.4,49.32,49.35,548800.0,45.4941,45.5679,45.4941,45.5218,548800.0
2013-11-20 09:30:00,49.45,49.62,49.42,49.58,248800.0,45.6141,45.7709,45.5864,45.734,248800.0
2013-11-20 09:35:00,49.61,49.72,49.57,49.59,134800.0,45.7617,45.8631,45.7248,45.7432,134800.0
2013-11-20 09:40:00,49.59,49.73,49.58,49.62,90000.0,45.7432,45.8723,45.734,45.7709,90000.0
2013-11-20 09:45:00,49.68,49.87,49.63,49.81,143600.0,45.8262,46.0015,45.7801,45.9461,143600.0
2013-11-20 09:50:00,49.86,49.87,49.75,49.75,113200.0,45.9923,46.0015,45.8908,45.8908,113200.0
2013-11-20 09:55:00,49.76,49.85,49.71,49.82,68800.0,45.9,45.983,45.8539,45.9554,68800.0
2013-11-20 10:00:00,49.85,49.85,49.76,49.77,128800.0,45.983,45.983,45.9,45.9092,128800.0
2013-11-20 10:05:00,49.76,49.83,49.75,49.8,70000.0,45.9,45.9646,45.8908,45.9369,70000.0
2013-11-20 10:10:00,49.8,49.96,49.8,49.96,190800.0,45.9369,46.0845,45.9369,46.0845,190800.0
2013-11-20 10:15:00,49.96,49.97,49.91,49.91,154000.0,46.0845,46.0937,46.0384,46.0384,154000.0
2013-11-20 10:20:00,49.91,50.0,49.9,49.97,119600.0,46.0384,46.1214,46.0292,46.0937,119600.0
2013-11-20 10:25:00,49.96,49.97,49.88,49.92,112800.0,46.0845,46.0937,46.0107,46.0476,112800.0
2013-11-20 10:30:00,49.92,49.97,49.85,49.88,95200.0,46.0476,46.0937,45.983,46.0107,95200.0
2013-11-20 10:35:00,49.87,49.9,49.78,49.88,100800.0,46.0015,46.0292,45.9185,46.0107,100800.0
2013-11-20 10:40:00,49.87,49.94,49.85,49.93,70800.0,46.0015,46.0661,45.983,46.0568,70800.0
2013-11-20 10:45:00,49.92,49.98,49.86,49.94,85600.0,46.0476,46.103,45.9923,46.0661,85600.0
2013-11-20 10:50:00,49.93,49.95,49.88,49.94,90400.0,46.0568,46.0753,46.0107,46.0661,90400.0
2013-11-20 10:55:00,49.94,49.97,49.91,49.97,68000.0,46.0661,46.0937,46.0384,46.0937,68000.0
2013-11-20 11:00:00,49.97,49.98,49.89,49.94,55200.0,46.0937,46.103,46.0199,46.0661,55200.0
2013-11-20 11:05:00,49.95,50.02,49.94,50.01,222000.0,46.0753,46.1398,46.0661,46.1306,222000.0
2013-11-20 11:10:00,50.0,50.03,49.98,50.02,72800.0,46.1214,46.1491,46.103,46.1398,72800.0
2013-11-20 11:15:00,50.03,50.03,49.99,50.0,96800.0,46.1491,46.1491,46.1122,46.1214,96800.0
2013-11-20 11:20:00,50.0,50.04,49.99,50.01,87600.0,46.1214,46.1583,46.1122,46.1306,87600.0
2013-11-20 11:25:00,50.01,50.05,50.01,50.02,60400.0,46.1306,46.1675,46.1306,46.1398,60400.0
2013-11-20 11:30:00,50.02,50.03,49.99,50.0,123600.0,46.1398,46.1491,46.1122,46.1214,123600.0
2013-11-20 11:35:00,50.01,50.05,50.0,50.03,160800.0,46.1306,46.1675,46.1214,46.1491,160800.0
2013-11-20 11:40:00,50.04,50.05,50.01,50.01,38400.0,46.1583,46.1675,46.1306,46.1306,38400.0
2013-11-20 11:45:00,50.01,50.03,49.99,49.99,201200.0,46.1306,46.1491,46.1122,46.1122,201200.0
2013-11-20 11:50:00,50.0,50.02,49.96,50.02,66400.0,46.1214,46.1398,46.0845,46.1398,66400.0
2013-11-20 11:55:00,50.02,50.02,49.98,50.01,46800.0,46.1398,46.1398,46.103,46.1306,46800.0
2013-11-20 12:00:00,50.01,50.02,49.99,50.02,56800.0,46.1306,46.1398,46.1122,46.1398,56800.0
2013-11-20 12:05:00,50.02,50.04,50.02,50.02,59200.0,46.1398,46.1583,46.1398,46.1398,59200.0
2013-11-20 12:10:00,50.03,50.03,49.99,50.01,41600.0,46.1491,46.1491,46.1122,46.1306,41600.0
2013-11-20 12:15:00,50.01,50.02,50.0,50.01,29600.0,46.1306,46.1398,46.1214,46.1306,29600.0
2013-11-20 12:20:00,50.01,50.02,49.99,49.99,22800.0,46.1306,46.1398,46.1122,46.1122,22800.0
2013-11-20 12:25:00,49.99,50.01,49.99,50.0,52000.0,46.1122,46.1306,46.1122,46.1214,52000.0
2013-11-20 12:30:00,50.0,50.0,49.98,49.99,60800.0,46.1214,46.1214,46.103,46.1122,60800.0
2013-11-20 12:35:00,49.98,50.01,49.98,49.99,36000.0,46.103,46.1306,46.103,46.1122,36000.0
2013-11-20 12:40:00,49.98,49.98,49.96,49.97,108000.0,46.103,46.103,46.0845,46.0937,108000.0
2013-11-20 12:45:00,49.97,50.01,49.96,50.01,58000.0,46.0937,46.1306,46.0845,46.1306,58000.0
2013-11-20 12:50:00,50.0,50.01,49.99,49.99,41200.0,46.1214,46.1306,46.1122,46.1122,41200.0
2013-11-20 12:55:00,50.0,50.0,49.99,50.0,74800.0,46.1214,46.1214,46.1122,46.1214,74800.0
2013-11-20 13:00:00,50.0,50.0,49.98,49.98,38400.0,46.1214,46.1214,46.103,46.103,38400.0
2013-11-20 13:05:00,49.98,49.99,49.95,49.95,50400.0,46.103,46.1122,46.0753,46.0753,50400.0
2013-11-20 13:10:00,49.96,49.96,49.95,49.95,23600.0,46.0845,46.0845,46.0753,46.0753,23600.0
2013-11-20 13:15:00,49.95,49.95,49.9,49.94,127600.0,46.0753,46.0753,46.0292,46.0661,127600.0
2013-11-20 13:20:00,49.94,49.94,49.91,49.92,28800.0,46.0661,46.0661,46.0384,46.0476,28800.0
2013-11-20 13:25:00,49.92,49.96,49.9,49.95,98400.0,46.0476,46.0845,46.0292,46.0753,98400.0
2013-11-20 13:30:00,49.95,49.98,49.95,49.97,33200.0,46.0753,46.103,46.0753,46.0937,33200.0
2013-11-20 13:35:00,49.98,49.98,49.96,49.98,41200.0,46.103,46.103,46.0845,46.103,41200.0
2013-11-20 13:40:00,49.98,50.01,49.97,50.01,52800.0,46.103,46.1306,46.0937,46.1306,52800.0
2013-11-20 13:45:00,50.01,50.03,50.0,50.01,53600.0,46.1306,46.1491,46.1214,46.1306,53600.0
2013-11-20 13:50:00,50.0,50.03,50.0,50.02,60400.0,46.1214,46.1491,46.1214,46.1398,60400.0
2013-11-20 13:55:00,50.03,50.04,50.0,50.0,36400.0,46.1491,46.1583,46.1214,46.1214,36400.0
2013-11-20 14:00:00,50.0,50.03,49.88,49.91,225200.0,46.1214,46.1491,46.0107,46.0384,225200.0
2013-11-20 14:05:00,49.89,49.98,49.85,49.91,327600.0,46.0199,46.103,45.983,46.0384,327600.0
2013-11-20 14:10:00,49.9,49.9,49.78,49.82,276800.0,46.0292,46.0292,45.9185,45.9554,276800.0
2013-11-20 14:15:00,49.81,49.92,49.79,49.92,93600.0,45.9461,46.0476,45.9277,46.0476,93600.0
2013-11-20 14:20:00,49.88,49.92,49.81,49.9,65600.0,46.0107,46.0476,45.9461,46.0292,65600.0
2013-11-20 14:25:00,49.91,49.92,49.86,49.87,109200.0,46.0384,46.0476,45.9923,46.0015,109200.0
2013-11-20 14:30:00,49.86,49.87,49.81,49.83,70400.0,45.9923,46.0015,45.9461,45.9646,70400.0
2013-11-20 14:35:00,49.82,49.82,49.73,49.73,62400.0,45.9554,45.9554,45.8723,45.8723,62400.0
2013-11-20 14:40:00,49.73,49.73,49.66,49.72,66400.0,45.8723,45.8723,45.8078,45.8631,66400.0
2013-11-20 14:45:00,49.72,49.77,49.71,49.77,43600.0,45.8631,45.9092,45.8539,45.9092,43600.0
2013-11-20 14:50:00,49.77,49.77,49.7,49.73,52400.0,45.9092,45.9092,45.8447,45.8723,52400.0
2013-11-20 14:55:00,49.73,49.73,49.69,49.72,46000.0,45.8723,45.8723,45.8354,45.8631,46000.0
2013-11-20 15:00:00,49.72,49.73,49.6,49.6,67200.0,45.8631,45.8723,45.7524,45.7524,67200.0
2013-11-20 15:05:00,49.6,49.62,49.53,49.54,74800.0,45.7524,45.7709,45.6879,45.6971,74800.0
2013-11-20 15:10:00,49.54,49.58,49.53,49.56,192000.0,45.6971,45.734,45.6879,45.7155,192000.0
2013-11-20 15:15:00,49.54,49.57,49.53,49.54,63200.0,45.6971,45.7248,45.6879,45.6971,63200.0
2013-11-20 15:20:00,49.54,49.56,49.51,49.53,150000.0,45.6971,45.7155,45.6694,45.6879,150000.0
2013-11-20 15:25:00,49.53,49.59,49.53,49.54,64000.0,45.6879,45.7432,45.6879,45.6971,64000.0
2013-11-20 15:30:00,49.55,49.57,49.51,49.52,79600.0,45.7063,45.7248,45.6694,45.6786,79600.0
2013-11-20 15:35:00,49.52,49.58,49.52,49.58,50000.0,45.6786,45.734,45.6786,45.734,50000.0
2013-11-20 15:40:00,49.58,49.63,49.57,49.58,73200.0,45.734,45.7801,45.7248,45.734,73200.0
2013-11-20 15:45:00,49.58,49.58,49.5,49.54,135200.0,45.734,45.734,45.6602,45.6971,135200.0
2013-11-20 15:50:00,49.54,49.57,49.49,49.49,291200.0,45.6971,45.7248,45.651,45.651,291200.0
2013-11-20 15:55:00,49.5,49.65,49.49,49.56,492800.0,45.6602,45.7986,45.651,45.7155,492800.0
2013-11-21 09:30:00,49.82,49.93,49.36,49.81,316000.0,45.9554,46.0568,45.531,45.9461,316000.0
2013-11-21 09:35:00,49.79,49.88,49.66,49.71,193600.0,45.9277,46.0107,45.8078,45.8539,193600.0
2013-11-21 09:40:00,49.7,49.85,49.68,49.81,167600.0,45.8447,45.983,45.8262,45.9461,167600.0
2013-11-21 09:45:00,49.8,49.85,49.77,49.85,58400.0,45.9369,45.983,45.9092,45.983,58400.0
2013-11-21 09:50:00,49.85,49.85,49.78,49.83,132800.0,45.983,45.983,45.9185,45.9646,132800.0
2013-11-21 09:55:00,49.8,49.84,49.76,49.77,135200.0,45.9369,45.9738,45.9,45.9092,135200.0
2013-11-21 10:00:00,49.76,49.8,49.7,49.74,78800.0,45.9,45.9369,45.8447,45.8816,78800.0
2013-11-21 10:05:00,49.73,49.83,49.73,49.83,110000.0,45.8723,45.9646,45.8723,45.9646,110000.0
2013-11-21 10:10:00,49.83,49.86,49.8,49.86,92800.0,45.9646,45.9923,45.9369,45.9923,92800.0
2013-11-21 10:15:00,49.87,49.88,49.76,49.84,76000.0,46.0015,46.0107,45.9,45.9738,76000.0
2013-11-21 10:20:00,49.85,49.86,49.76,49.83,166000.0,45.983,45.9923,45.9,45.9646,166000.0
2013-11-21 10:25:00,49.82,49.85,49.79,49.83,62800.0,45.9554,45.983,45.9277,45.9646,62800.0
2013-11-21 10:30:00,49.85,49.91,49.82,49.89,226000.0,45.983,46.0384,45.9554,46.0199,226000.0
2013-11-21 10:35:00,49.88,49.96,49.88,49.95,167200.0,46.0107,46.0845,46.0107,46.0753,167200.0
2013-11-21 10:40:00,49.93,50.02,49.93,50.0,182000.0,46.0568,46.1398,46.0568,46.1214,182000.0
2013-11-21 10:45:00,50.0,50.1,50.0,50.08,100400.0,46.1214,46.2136,46.1214,46.1952,100400.0
2013-11-21 10:50:00,50.09,50.13,50.07,50.12,269200.0,46.2044,46.2413,46.186,46.2321,269200.0
2013-11-21 10:55:00,50.1,50.24,50.09,50.21,207200.0,46.2136,46.3428,46.2044,46.3151,207200.0
2013-11-21 11:00:00,50.23,50.25,50.17,50.21,104000.0,46.3336,46.352,46.2782,46.3151,104000.0
2013-11-21 11:05:00,50.21,50.24,50.18,50.22,92000.0,46.3151,46.3428,46.2874,46.3243,92000.0
2013-11-21 11:10:00,50.22,50.28,50.21,50.28,148000.0,46.3243,46.3797,46.3151,46.3797,148000.0
2013-11-21 11:15:00,50.27,50.29,50.21,50.26,70800.0,46.3705,46.3889,46.3151,46.3612,70800.0
2013-11-21 11:20:00,50.26,50.27,50.23,50.23,80800.0,46.3612,46.3705,46.3336,46.3336,80800.0
2013-11-21 11:25:00,50.23,50.29,50.23,50.29,174400.0,46.3336,46.3889,46.3336,46.3889,174400.0
2013-11-21 11:30:00,50.29,50.31,50.27,50.29,59600.0,46.3889,46.4074,46.3705,46.3889,59600.0
2013-11-21 11:35:00,50.29,50.31,50.27,50.29,90000.0,46.3889,46.4074,46.3705,46.3889,90000.0
2013-11-21 11:40:00,50.29,50.31,50.29,50.3,60000.0,46.3889,46.4074,46.3889,46.3981,60000.0
2013-11-21 11:45:00,50.29,50.31,50.27,50.31,72000.0,46.3889,46.4074,46.3705,46.4074,72000.0
2013-11-21 11:50:00,50.31,50.31,50.27,50.28,62000.0,46.4074,46.4074,46.3705,46.3797,62000.0
2013-11-21 11:55:00,50.28,50.31,50.27,50.3,32400.0,46.3797,46.4074,46.3705,46.3981,32400.0
2013-11-21 12:00:00,50.3,50.33,50.29,50.31,58000.0,46.3981,46.4258,46.3889,46.4074,58000.0
2013-11-21 12:05:00,50.31,50.33,50.3,50.33,96000.0,46.4074,46.4258,46.3981,46.4258,96000.0
2013-11-21 12:10:00,50.33,50.38,50.33,50.38,110000.0,46.4258,46.4719,46.4258,46.4719,110000.0
2013-11-21 12:15:00,50.37,50.38,50.33,50.37,47600.0,46.4627,46.4719,46.4258,46.4627,47600.0
2013-11-21 12:20:00,50.37,50.4,50.37,50.37,70800.0,46.4627,46.4904,46.4627,46.4627,70800.0
2013-11-21 12:25:00,50.38,50.42,50.37,50.4,96000.0,46.4719,46.5088,46.4627,46.4904,96000.0
2013-11-21 12:30:00,50.41,50.42,50.37,50.37,61200.0,46.4996,46.5088,46.4627,46.4627,61200.0
2013-11-21 12:35:00,50.37,50.37,50.32,50.36,56000.0,46.4627,46.4627,46.4166,46.4535,56000.0
2013-11-21 12:40:00,50.35,50.36,50.32,50.32,36000.0,46.4443,46.4535,46.4166,46.4166,36000.0
2013-11-21 12:45:00,50.31,50.32,50.23,50.23,71200.0,46.4074,46.4166,46.3336,46.3336,71200.0
2013-11-21 12:50:00,50.22,50.27,50.22,50.26,38400.0,46.3243,46.3705,46.3243,46.3612,38400.0
2013-11-21 12:55:00,50.27,50.29,50.23,50.25,36000.0,46.3705,46.3889,46.3336,46.352,36000.0
2013-11-21 13:00:00,50.25,50.31,50.24,50.31,44000.0,46.352,46.4074,46.3428,46.4074,44000.0
2013-11-21 13:05:00,50.3,50.35,50.3,50.34,53200.0,46.3981,46.4443,46.3981,46.435,53200.0
2013-11-21 13:10:00,50.34,50.36,50.3,50.31,88800.0,46.435,46.4535,46.3981,46.4074,88800.0
2013-11-21 13:15:00,50.28,50.34,50.28,50.32,64800.0,46.3797,46.435,46.3797,46.4166,64800.0
2013-11-21 13:20:00,50.32,50.33,50.3,50.32,81200.0,46.4166,46.4258,46.3981,46.4166,81200.0
2013-11-21 13:25:00,50.31,50.33,50.3,50.3,68400.0,46.4074,46.4258,46.3981,46.3981,68400.0
2013-11-21 13:30:00,50.3,50.33,50.29,50.32,59200.0,46.3981,46.4258,46.3889,46.4166,59200.0
2013-11-21 13:35:00,50.32,50.33,50.31,50.31,45200.0,46.4166,46.4258,46.4074,46.4074,45200.0
2013-11-21 13:40:00,50.31,50.37,50.31,50.34,210800.0,46.4074,46.4627,46.4074,46.435,210800.0
2013-11-21 13:45:00,50.34,50.37,50.34,50.37,22800.0,46.435,46.4627,46.435,46.4627,22800.0
2013-11-21 13:50:00,50.37,50.4,50.37,50.37,48400.0,46.4627,46.4904,46.4627,46.4627,48400.0
2013-11-21 13:55:00,50.37,50.4,50.33,50.35,52000.0,46.4627,46.4904,46.4258,46.4443,52000.0
2013-11-21 14:00:00,50.35,50.38,50.35,50.36,34800.0,46.4443,46.4719,46.4443,46.4535,34800.0
2013-11-21 14:05:00,50.36,50.38,50.34,50.34,39600.0,46.4535,46.4719,46.435,46.435,39600.0
2013-11-21 14:10:00,50.35,50.37,50.35,50.36,53600.0,46.4443,46.4627,46.4443,46.4535,53600.0
2013-11-21 14:15:00,50.37,50.39,50.35,50.35,53600.0,46.4627,46.4811,46.4443,46.4443,53600.0
2013-11-21 14:20:00,50.37,50.37,50.33,50.36,40800.0,46.4627,46.4627,46.4258,46.4535,40800.0
2013-11-21 14:25:00,50.37,50.38,50.34,50.34,72400.0,46.4627,46.4719,46.435,46.435,72400.0
2013-11-21 14:30:00,50.33,50.34,50.3,50.32,73200.0,46.4258,46.435,46.3981,46.4166,73200.0
2013-11-21 14:35:00,50.3,50.36,50.3,50.34,54800.0,46.3981,46.4535,46.3981,46.435,54800.0
2013-11-21 14:40:00,50.34,50.42,50.34,50.41,52400.0,46.435,46.5088,46.435,46.4996,52400.0
2013-11-21 14:45:00,50.42,50.42,50.38,50.4,88400.0,46.5088,46.5088,46.4719,46.4904,88400.0
2013-11-21 14:50:00,50.41,50.43,50.4,50.41,72400.0,46.4996,46.518,46.4904,46.4996,72400.0
2013-11-21 14:55:00,50.41,50.43,50.41,50.41,95200.0,46.4996,46.518,46.4996,46.4996,95200.0
2013-11-21 15:00:00,50.41,50.43,50.4,50.42,80000.0,46.4996,46.518,46.4904,46.5088,80000.0
2013-11-21 15:05:00,50.42,50.43,50.4,50.42,108000.0,46.5088,46.518,46.4904,46.5088,108000.0
2013-11-21 15:10:00,50.42,50.44,50.39,50.39,84400.0,46.5088,46.5273,46.4811,46.4811,84400.0
2013-11-21 15:15:00,50.39,50.43,50.38,50.4,158000.0,46.4811,46.518,46.4719,46.4904,158000.0
2013-11-21 15:20:00,50.4,50.43,50.4,50.42,86400.0,46.4904,46.518,46.4904,46.5088,86400.0
2013-11-21 15:25:00,50.41,50.43,50.4,50.42,120400.0,46.4996,46.518,46.4904,46.5088,120400.0
2013-11-21 15:30:00,50.42,50.44,50.4,50.4,112000.0,46.5088,46.5273,46.4904,46.4904,112000.0
2013-11-21 15:35:00,50.4,50.43,50.4,50.43,113600.0,46.4904,46.518,46.4904,46.518,113600.0
2013-11-21 15:40:00,50.43,50.46,50.42,50.45,146000.0,46.518,46.5457,46.5088,46.5365,146000.0
2013-11-21 15:45:00,50.44,50.46,50.41,50.43,212800.0,46.5273,46.5457,46.4996,46.518,212800.0
2013-11-21 15:50:00,50.43,50.46,50.41,50.45,226400.0,46.518,46.5457,46.4996,46.5365,226400.0
2013-11-21 15:55:00,50.45,50.5,50.4,50.42,970400.0,46.5365,46.5826,46.4904,46.5088,970400.0
2013-11-22 09:30:00,50.43,50.55,50.31,50.52,232000.0,46.518,46.6287,46.4074,46.6011,232000.0
2013-11-22 09:35:00,50.47,50.5,50.31,50.33,93200.0,46.5549,46.5826,46.4074,46.4258,93200.0
2013-11-22 09:40:00,50.32,50.34,50.24,50.26,88000.0,46.4166,46.435,46.3428,46.3612,88000.0
2013-11-22 09:45:00,50.26,50.33,50.21,50.29,60800.0,46.3612,46.4258,46.3151,46.3889,60800.0
2013-11-22 09:50:00,50.31,50.31,50.21,50.27,64000.0,46.4074,46.4074,46.3151,46.3705,64000.0
2013-11-22 09:55:00,50.28,50.3,50.18,50.2,115600.0,46.3797,46.3981,46.2874,46.3059,115600.0
2013-11-22 10:00:00,50.2,50.24,50.1,50.12,119200.0,46.3059,46.3428,46.2136,46.2321,119200.0
2013-11-22 10:05:00,50.1,50.24,50.1,50.17,82800.0,46.2136,46.3428,46.2136,46.2782,82800.0
2013-11-22 10:10:00,50.17,50.25,50.15,50.24,94800.0,46.2782,46.352,46.2598,46.3428,94800.0
2013-11-22 10:15:00,50.24,50.31,50.23,50.28,100800.0,46.3428,46.4074,46.3336,46.3797,100800.0
2013-11-22 10:20:00,50.27,50.31,50.22,50.22,131200.0,46.3705,46.4074,46.3243,46.3243,131200.0
2013-11-22 10:25:00,50.22,50.26,50.19,50.22,146800.0,46.3243,46.3612,46.2967,46.3243,146800.0
2013-11-22 10:30:00,50.23,50.27,50.18,50.21,194800.0,46.3336,46.3705,46.2874,46.3151,194800.0
2013-11-22 10:35:00,50.21,50.25,50.2,50.24,138000.0,46.3151,46.352,46.3059,46.3428,138000.0
2013-11-22 10:40:00,50.22,50.29,50.22,50.27,93600.0,46.3243,46.3889,46.3243,46.3705,93600.0
2013-11-22 10:45:00,50.27,50.28,50.21,50.23,90000.0,46.3705,46.3797,46.3151,46.3336,90000.0
2013-11-22 10:50:00,50.23,50.26,50.21,50.22,65200.0,46.3336,46.3612,46.3151,46.3243,65200.0
2013-11-22 10:55:00,50.23,50.23,50.17,50.18,62800.0,46.3336,46.3336,46.2782,46.2874,62800.0
2013-11-22 11:00:00,50.18,50.19,50.16,50.17,118800.0,46.2874,46.2967,46.269,46.2782,118800.0
2013-11-22 11:05:00,50.17,50.17,50.13,50.15,90800.0,46.2782,46.2782,46.2413,46.2598,90800.0
2013-11-22 11:10:00,50.14,50.14,49.96,50.0,304000.0,46.2505,46.2505,46.0845,46.1214,304000.0
2013-11-22 11:15:00,50.0,50.05,49.97,50.05,102000.0,46.1214,46.1675,46.0937,46.1675,102000.0
2013-11-22 11:20:00,50.05,50.09,50.02,50.04,163600.0,46.1675,46.2044,46.1398,46.1583,163600.0
2013-11-22 11:25:00,50.05,50.08,50.0,50.08,151600.0,46.1675,46.1952,46.1214,46.1952,151600.0
2013-11-22 11:30:00,50.09,50.2,50.07,50.19,100800.0,46.2044,46.3059,46.186,46.2967,100800.0
2013-11-22 11:35:00,50.21,50.24,50.18,50.18,69600.0,46.3151,46.3428,46.2874,46.2874,69600.0
2013-11-22 11:40:00,50.2,50.24,50.19,50.2,56000.0,46.3059,46.3428,46.2967,46.3059,56000.0
2013-11-22 11:45:00,50.23,50.24,50.2,50.22,106400.0,46.3336,46.3428,46.3059,46.3243,106400.0
2013-11-22 11:50:00,50.22,50.24,50.2,50.24,32800.0,46.3243,46.3428,46.3059,46.3428,32800.0
2013-11-22 11:55:00,50.24,50.3,50.24,50.28,64800.0,46.3428,46.3981,46.3428,46.3797,64800.0
2013-11-22 12:00:00,50.28,50.34,50.28,50.3,127200.0,46.3797,46.435,46.3797,46.3981,127200.0
2013-11-22 12:05:00,50.29,50.29,50.19,50.2,42800.0,46.3889,46.3889,46.2967,46.3059,42800.0
2013-11-22 12:10:00,50.21,50.25,50.19,50.24,112000.0,46.3151,46.352,46.2967,46.3428,112000.0
2013-11-22 12:15:00,50.23,50.24,50.21,50.22,24800.0,46.3336,46.3428,46.3151,46.3243,24800.0
2013-11-22 12:20:00,50.21,50.24,50.21,50.23,26400.0,46.3151,46.3428,46.3151,46.3336,26400.0
2013-11-22 12:25:00,50.23,50.25,50.21,50.22,33200.0,46.3336,46.352,46.3151,46.3243,33200.0
2013-11-22 12:30:00,50.21,50.23,50.2,50.21,45200.0,46.3151,46.3336,46.3059,46.3151,45200.0
2013-11-22 12:35:00,50.22,50.25,50.2,50.22,111200.0,46.3243,46.352,46.3059,46.3243,111200.0
2013-11-22 12:40:00,50.23,50.24,50.21,50.22,78400.0,46.3336,46.3428,46.3151,46.3243,78400.0
2013-11-22 12:45:00,50.22,50.27,50.22,50.27,64800.0,46.3243,46.3705,46.3243,46.3705,64800.0
2013-11-22 12:50:00,50.27,50.29,50.25,50.25,38000.0,46.3705,46.3889,46.352,46.352,38000.0
2013-11-22 12:55:00,50.25,50.31,50.25,50.27,31200.0,46.352,46.4074,46.352,46.3705,31200.0
2013-11-22 13:00:00,50.27,50.3,50.27,50.3,20000.0,46.3705,46.3981,46.3705,46.3981,20000.0
2013-11-22 13:05:00,50.3,50.3,50.26,50.27,26800.0,46.3981,46.3981,46.3612,46.3705,26800.0
2013-11-22 13:10:00,50.27,50.3,50.26,50.27,59600.0,46.3705,46.3981,46.3612,46.3705,59600.0
2013-11-22 13:15:00,50.27,50.29,50.25,50.26,203200.0,46.3705,46.3889,46.352,46.3612,203200.0
2013-11-22 13:20:00,50.26,50.29,50.26,50.27,66800.0,46.3612,46.3889,46.3612,46.3705,66800.0
2013-11-22 13:25:00,50.27,50.3,50.27,50.28,47200.0,46.3705,46.3981,46.3705,46.3797,47200.0
2013-11-22 13:30:00,50.29,50.3,50.29,50.29,15200.0,46.3889,46.3981,46.3889,46.3889,15200.0
2013-11-22 13:35:00,50.29,50.3,50.29,50.3,35200.0,46.3889,46.3981,46.3889,46.3981,35200.0
2013-11-22 13:40:00,50.29,50.29,50.25,50.27,48800.0,46.3889,46.3889,46.352,46.3705,48800.0
2013-11-22 13:45:00,50.27,50.28,50.24,50.27,31200.0,46.3705,46.3797,46.3428,46.3705,31200.0
2013-11-22 13:50:00,50.27,50.27,50.23,50.25,49200.0,46.3705,46.3705,46.3336,46.352,49200.0
2013-11-22 13:55:00,50.24,50.26,50.21,50.26,56400.0,46.3428,46.3612,46.3151,46.3612,56400.0
2013-11-22 14:00:00,50.26,50.3,50.26,50.28,85200.0,46.3612,46.3981,46.3612,46.3797,85200.0
2013-11-22 14:05:00,50.29,50.32,50.27,50.32,46800.0,46.3889,46.4166,46.3705,46.4166,46800.0
2013-11-22 14:10:00,50.32,50.32,50.29,50.3,36000.0,46.4166,46.4166,46.3889,46.3981,36000.0
2013-11-22 14:15:00,50.3,50.32,50.3,50.32,35200.0,46.3981,46.4166,46.3981,46.4166,35200.0
2013-11-22 14:20:00,50.32,50.34,50.32,50.33,42800.0,46.4166,46.435,46.4166,46.4258,42800.0
2013-11-22 14:25:00,50.33,50.39,50.33,50.39,104800.0,46.4258,46.4811,46.4258,46.4811,104800.0
2013-11-22 14:30:00,50.39,50.44,50.39,50.41,148400.0,46.4811,46.5273,46.4811,46.4996,148400.0
2013-11-22 14:35:00,50.41,50.41,50.36,50.36,32000.0,46.4996,46.4996,46.4535,46.4535,32000.0
2013-11-22 14:40:00,50.36,50.42,50.35,50.39,74400.0,46.4535,46.5088,46.4443,46.4811,74400.0
2013-11-22 14:45:00,50.4,50.4,50.37,50.38,46400.0,46.4904,46.4904,46.4627,46.4719,46400.0
2013-11-22 14:50:00,50.39,50.4,50.38,50.38,50800.0,46.4811,46.4904,46.4719,46.4719,50800.0
2013-11-22 14:55:00,50.38,50.42,50.38,50.4,44400.0,46.4719,46.5088,46.4719,46.4904,44400.0
2013-11-22 15:00:00,50.4,50.44,50.39,50.44,79600.0,46.4904,46.5273,46.4811,46.5273,79600.0
2013-11-22 15:05:00,50.43,50.48,50.42,50.43,175200.0,46.518,46.5642,46.5088,46.518,175200.0
2013-11-22 15:10:00,50.43,50.45,50.38,50.45,82400.0,46.518,46.5365,46.4719,46.5365,82400.0
2013-11-22 15:15:00,50.45,50.48,50.43,50.44,100000.0,46.5365,46.5642,46.518,46.5273,100000.0
2013-11-22 15:20:00,50.44,50.47,50.42,50.43,74400.0,46.5273,46.5549,46.5088,46.518,74400.0
2013-11-22 15:25:00,50.43,50.45,50.43,50.45,73200.0,46.518,46.5365,46.518,46.5365,73200.0
2013-11-22 15:30:00,50.45,50.46,50.43,50.46,66400.0,46.5365,46.5457,46.518,46.5457,66400.0
2013-11-22 15:35:00,50.46,50.48,50.45,50.47,114400.0,46.5457,46.5642,46.5365,46.5549,114400.0
2013-11-22 15:40:00,50.46,50.5,50.45,50.49,114800.0,46.5457,46.5826,46.5365,46.5734,114800.0
2013-11-22 15:45:00,50.49,50.51,50.48,50.48,197600.0,46.5734,46.5918,46.5642,46.5642,197600.0
2013-11-22 15:50:00,50.48,50.55,50.47,50.53,346000.0,46.5642,46.6287,46.5549,46.6103,346000.0
2013-11-22 15:55:00,50.53,50.59,50.49,50.54,575600.0,46.6103,46.6656,46.5734,46.6195,575600.0
2013-11-25 09:30:00,50.7,50.7,50.5,50.51,386000.0,46.7671,46.7671,46.5826,46.5918,386000.0
2013-11-25 09:35:00,50.51,50.61,50.5,50.52,161600.0,46.5918,46.6841,46.5826,46.6011,161600.0
2013-11-25 09:40:00,50.55,50.6,50.5,50.51,94000.0,46.6287,46.6749,46.5826,46.5918,94000.0
2013-11-25 09:45:00,50.51,50.51,50.33,50.41,86000.0,46.5918,46.5918,46.4258,46.4996,86000.0
2013-11-25 09:50:00,50.42,50.49,50.41,50.44,68800.0,46.5088,46.5734,46.4996,46.5273,68800.0
2013-11-25 09:55:00,50.42,50.49,50.41,50.41,66800.0,46.5088,46.5734,46.4996,46.4996,66800.0
2013-11-25 10:00:00,50.45,50.45,50.34,50.37,112400.0,46.5365,46.5365,46.435,46.4627,112400.0
2013-11-25 10:05:00,50.4,50.58,50.35,50.54,286000.0,46.4904,46.6564,46.4443,46.6195,286000.0
2013-11-25 10:10:00,50.56,50.62,50.49,50.6,128400.0,46.638,46.6933,46.5734,46.6749,128400.0
2013-11-25 10:15:00,50.6,50.62,50.54,50.56,136000.0,46.6749,46.6933,46.6195,46.638,136000.0
2013-11-25 10:20:00,50.56,50.6,50.56,50.6,40400.0,46.638,46.6749,46.638,46.6749,40400.0
2013-11-25 10:25:00,50.6,50.62,50.51,50.52,180000.0,46.6749,46.6933,46.5918,46.6011,180000.0
2013-11-25 10:30:00,50.52,50.54,50.48,50.48,73200.0,46.6011,46.6195,46.5642,46.5642,73200.0
2013-11-25 10:35:00,50.49,50.61,50.48,50.6,112000.0,46.5734,46.6841,46.5642,46.6749,112000.0
2013-11-25 10:40:00,50.61,50.61,50.57,50.6,52800.0,46.6841,46.6841,46.6472,46.6749,52800.0
2013-11-25 10:45:00,50.59,50.61,50.58,50.58,34800.0,46.6656,46.6841,46.6564,46.6564,34800.0
2013-11-25 10:50:00,50.59,50.6,50.55,50.57,40800.0,46.6656,46.6749,46.6287,46.6472,40800.0
2013-11-25 10:55:00,50.57,50.58,50.51,50.52,105200.0,46.6472,46.6564,46.5918,46.6011,105200.0
2013-11-25 11:00:00,50.53,50.54,50.48,50.5,138000.0,46.6103,46.6195,46.5642,46.5826,138000.0
2013-11-25 11:05:00,50.5,50.55,50.49,50.5,27600.0,46.5826,46.6287,46.5734,46.5826,27600.0
2013-11-25 11:10:00,50.5,50.52,50.49,50.52,36800.0,46.5826,46.6011,46.5734,46.6011,36800.0
2013-11-25 11:15:00,50.52,50.57,50.51,50.56,44800.0,46.6011,46.6472,46.5918,46.638,44800.0
2013-11-25 11:20:00,50.56,50.59,50.55,50.57,106400.0,46.638,46.6656,46.6287,46.6472,106400.0
2013-11-25 11:25:00,50.55,50.57,50.51,50.55,47200.0,46.6287,46.6472,46.5918,46.6287,47200.0
2013-11-25 11:30:00,50.53,50.57,50.51,50.54,51600.0,46.6103,46.6472,46.5918,46.6195,51600.0
2013-11-25 11:35:00,50.54,50.55,50.5,50.53,44400.0,46.6195,46.6287,46.5826,46.6103,44400.0
2013-11-25 11:40:00,50.53,50.55,50.5,50.5,62000.0,46.6103,46.6287,46.5826,46.5826,62000.0
2013-11-25 11:45:00,50.52,50.55,50.5,50.54,17200.0,46.6011,46.6287,46.5826,46.6195,17200.0
2013-11-25 11:50:00,50.54,50.55,50.52,50.54,40800.0,46.6195,46.6287,46.6011,46.6195,40800.0
2013-11-25 11:55:00,50.55,50.56,50.52,50.52,33600.0,46.6287,46.638,46.6011,46.6011,33600.0
2013-11-25 12:00:00,50.54,50.55,50.52,50.52,17600.0,46.6195,46.6287,46.6011,46.6011,17600.0
2013-11-25 12:05:00,50.54,50.54,50.51,50.52,28000.0,46.6195,46.6195,46.5918,46.6011,28000.0
2013-11-25 12:10:00,50.52,50.54,50.5,50.52,26400.0,46.6011,46.6195,46.5826,46.6011,26400.0
2013-11-25 12:15:00,50.54,50.56,50.52,50.55,25600.0,46.6195,46.638,46.6011,46.6287,25600.0
2013-11-25 12:20:00,50.55,50.55,50.51,50.54,23200.0,46.6287,46.6287,46.5918,46.6195,23200.0
2013-11-25 12:25:00,50.54,50.55,50.5,50.51,38400.0,46.6195,46.6287,46.5826,46.5918,38400.0
2013-11-25 12:30:00,50.51,50.55,50.5,50.54,67200.0,46.5918,46.6287,46.5826,46.6195,67200.0
2013-11-25 12:35:00,50.54,50.56,50.53,50.55,42800.0,46.6195,46.638,46.6103,46.6287,42800.0
2013-11-25 12:40:00,50.54,50.56,50.54,50.55,71200.0,46.6195,46.638,46.6195,46.6287,71200.0
2013-11-25 12:45:00,50.54,50.55,50.53,50.55,26400.0,46.6195,46.6287,46.6103,46.6287,26400.0
2013-11-25 12:50:00,50.55,50.57,50.54,50.55,39600.0,46.6287,46.6472,46.6195,46.6287,39600.0
2013-11-25 12:55:00,50.55,50.55,50.51,50.53,51200.0,46.6287,46.6287,46.5918,46.6103,51200.0
2013-11-25 13:00:00,50.53,50.58,50.52,50.58,44800.0,46.6103,46.6564,46.6011,46.6564,44800.0
2013-11-25 13:05:00,50.58,50.6,50.56,50.6,36400.0,46.6564,46.6749,46.638,46.6749,36400.0
2013-11-25 13:10:00,50.6,50.62,50.58,50.59,32000.0,46.6749,46.6933,46.6564,46.6656,32000.0
2013-11-25 13:15:00,50.58,50.59,50.55,50.56,54000.0,46.6564,46.6656,46.6287,46.638,54000.0
2013-11-25 13:20:00,50.55,50.56,50.52,50.52,96000.0,46.6287,46.638,46.6011,46.6011,96000.0
2013-11-25 13:25:00,50.53,50.55,50.51,50.51,147200.0,46.6103,46.6287,46.5918,46.5918,147200.0
2013-11-25 13:30:00,50.51,50.52,50.49,50.49,25200.0,46.5918,46.6011,46.5734,46.5734,25200.0
2013-11-25 13:35:00,50.48,50.5,50.47,50.47,52800.0,46.5642,46.5826,46.5549,46.5549,52800.0
2013-11-25 13:40:00,50.47,50.47,50.45,50.45,48800.0,46.5549,46.5549,46.5365,46.5365,48800.0
2013-11-25 13:45:00,50.46,50.46,50.43,50.46,58400.0,46.5457,46.5457,46.518,46.5457,58400.0
2013-11-25 13:50:00,50.46,50.46,50.44,50.45,30000.0,46.5457,46.5457,46.5273,46.5365,30000.0
2013-11-25 13:55:00,50.46,50.52,50.46,50.51,44400.0,46.5457,46.6011,46.5457,46.5918,44400.0
2013-11-25 14:00:00,50.51,50.57,50.51,50.55,61200.0,46.5918,46.6472,46.5918,46.6287,61200.0
2013-11-25 14:05:00,50.55,50.56,50.53,50.55,45200.0,46.6287,46.638,46.6103,46.6287,45200.0
2013-11-25 14:10:00,50.55,50.6,50.55,50.57,47600.0,46.6287,46.6749,46.6287,46.6472,47600.0
2013-11-25 14:15:00,50.58,50.58,50.54,50.55,34800.0,46.6564,46.6564,46.6195,46.6287,34800.0
2013-11-25 14:20:00,50.55,50.56,50.54,50.55,28800.0,46.6287,46.638,46.6195,46.6287,28800.0
2013-11-25 14:25:00,50.54,50.55,50.48,50.52,58800.0,46.6195,46.6287,46.5642,46.6011,58800.0
2013-11-25 14:30:00,50.52,50.54,50.52,50.52,46800.0,46.6011,46.6195,46.6011,46.6011,46800.0
2013-11-25 14:35:00,50.52,50.57,50.51,50.55,56400.0,46.6011,46.6472,46.5918,46.6287,56400.0
2013-11-25 14:40:00,50.55,50.55,50.54,50.54,35600.0,46.6287,46.6287,46.6195,46.6195,35600.0
2013-11-25 14:45:00,50.55,50.55,50.51,50.52,37200.0,46.6287,46.6287,46.5918,46.6011,37200.0
2013-11-25 14:50:00,50.52,50.52,50.49,50.5,86800.0,46.6011,46.6011,46.5734,46.5826,86800.0
2013-11-25 14:55:00,50.49,50.5,50.48,50.48,87200.0,46.5734,46.5826,46.5642,46.5642,87200.0
2013-11-25 15:00:00,50.49,50.51,50.45,50.49,95600.0,46.5734,46.5918,46.5365,46.5734,95600.0
2013-11-25 15:05:00,50.5,50.52,50.43,50.43,87600.0,46.5826,46.6011,46.518,46.518,87600.0
2013-11-25 15:10:00,50.44,50.45,50.42,50.44,64400.0,46.5273,46.5365,46.5088,46.5273,64400.0
2013-11-25 15:15:00,50.44,50.47,50.43,50.46,62000.0,46.5273,46.5549,46.518,46.5457,62000.0
2013-11-25 15:20:00,50.46,50.46,50.44,50.45,51200.0,46.5457,46.5457,46.5273,46.5365,51200.0
2013-11-25 15:25:00,50.44,50.49,50.44,50.49,66800.0,46.5273,46.5734,46.5273,46.5734,66800.0
2013-11-25 15:30:00,50.48,50.48,50.45,50.48,68400.0,46.5642,46.5642,46.5365,46.5642,68400.0
2013-11-25 15:35:00,50.48,50.49,50.43,50.46,68400.0,46.5642,46.5734,46.518,46.5457,68400.0
2013-11-25 15:40:00,50.46,50.49,50.45,50.49,71200.0,46.5457,46.5734,46.5365,46.5734,71200.0
2013-11-25 15:45:00,50.49,50.55,50.48,50.54,105600.0,46.5734,46.6287,46.5642,46.6195,105600.0
2013-11-25 15:50:00,50.54,50.54,50.5,50.51,116000.0,46.6195,46.6195,46.5826,46.5918,116000.0
2013-11-25 15:55:00,50.52,50.55,50.47,50.54,338000.0,46.6011,46.6287,46.5549,46.6195,338000.0
2013-11-26 09:30:00,50.67,50.76,50.65,50.75,344000.0,46.7394,46.8224,46.721,46.8132,344000.0
2013-11-26 09:35:00,50.75,50.76,50.64,50.69,127200.0,46.8132,46.8224,46.7118,46.7579,127200.0
2013-11-26 09:40:00,50.69,50.73,50.64,50.66,139600.0,46.7579,46.7948,46.7118,46.7302,139600.0
2013-11-26 09:45:00,50.67,50.69,50.6,50.62,136000.0,46.7394,46.7579,46.6749,46.6933,136000.0
2013-11-26 09:50:00,50.61,50.7,50.59,50.69,153600.0,46.6841,46.7671,46.6656,46.7579,153600.0
2013-11-26 09:55:00,50.68,50.7,50.58,50.6,190000.0,46.7487,46.7671,46.6564,46.6749,190000.0
2013-11-26 10:00:00,50.6,50.63,50.5,50.51,152000.0,46.6749,46.7025,46.5826,46.5918,152000.0
2013-11-26 10:05:00,50.52,50.54,50.45,50.5,81600.0,46.6011,46.6195,46.5365,46.5826,81600.0
2013-11-26 10:10:00,50.52,50.54,50.47,50.48,101600.0,46.6011,46.6195,46.5549,46.5642,101600.0
2013-11-26 10:15:00,50.49,50.52,50.48,50.49,110000.0,46.5734,46.6011,46.5642,46.5734,110000.0
2013-11-26 10:20:00,50.49,50.56,50.49,50.54,142800.0,46.5734,46.638,46.5734,46.6195,142800.0
2013-11-26 10:25:00,50.55,50.65,50.54,50.63,81600.0,46.6287,46.721,46.6195,46.7025,81600.0
2013-11-26 10:30:00,50.63,50.63,50.54,50.54,103600.0,46.7025,46.7025,46.6195,46.6195,103600.0
2013-11-26 10:35:00,50.52,50.54,50.5,50.52,156400.0,46.6011,46.6195,46.5826,46.6011,156400.0
2013-11-26 10:40:00,50.52,50.54,50.46,50.48,162000.0,46.6011,46.6195,46.5457,46.5642,162000.0
2013-11-26 10:45:00,50.48,50.49,50.41,50.45,141600.0,46.5642,46.5734,46.4996,46.5365,141600.0
2013-11-26 10:50:00,50.45,50.46,50.41,50.42,109200.0,46.5365,46.5457,46.4996,46.5088,109200.0
2013-11-26 10:55:00,50.41,50.45,50.41,50.45,117200.0,46.4996,46.5365,46.4996,46.5365,117200.0
2013-11-26 11:00:00,50.46,50.5,50.44,50.47,113600.0,46.5457,46.5826,46.5273,46.5549,113600.0
2013-11-26 11:05:00,50.47,50.55,50.46,50.54,184800.0,46.5549,46.6287,46.5457,46.6195,184800.0
2013-11-26 11:10:00,50.54,50.56,50.53,50.55,110400.0,46.6195,46.638,46.6103,46.6287,110400.0
2013-11-26 11:15:00,50.55,50.56,50.53,50.54,88000.0,46.6287,46.638,46.6103,46.6195,88000.0
2013-11-26 11:20:00,50.54,50.58,50.53,50.58,66000.0,46.6195,46.6564,46.6103,46.6564,66000.0
2013-11-26 11:25:00,50.59,50.6,50.56,50.57,96000.0,46.6656,46.6749,46.638,46.6472,96000.0
2013-11-26 11:30:00,50.57,50.6,50.55,50.57,88400.0,46.6472,46.6749,46.6287,46.6472,88400.0
2013-11-26 11:35:00,50.58,50.67,50.58,50.67,94800.0,46.6564,46.7394,46.6564,46.7394,94800.0
2013-11-26 11:40:00,50.67,50.69,50.67,50.68,70400.0,46.7394,46.7579,46.7394,46.7487,70400.0
2013-11-26 11:45:00,50.69,50.69,50.67,50.69,67600.0,46.7579,46.7579,46.7394,46.7579,67600.0
2013-11-26 11:50:00,50.69,50.69,50.63,50.63,72800.0,46.7579,46.7579,46.7025,46.7025,72800.0
2013-11-26 11:55:00,50.63,50.66,50.63,50.64,54400.0,46.7025,46.7302,46.7025,46.7118,54400.0
2013-11-26 12:00:00,50.65,50.7,50.64,50.69,154800.0,46.721,46.7671,46.7118,46.7579,154800.0
2013-11-26 12:05:00,50.69,50.69,50.64,50.66,67200.0,46.7579,46.7579,46.7118,46.7302,67200.0
2013-11-26 12:10:00,50.66,50.7,50.66,50.68,103200.0,46.7302,46.7671,46.7302,46.7487,103200.0
2013-11-26 12:15:00,50.69,50.7,50.67,50.69,121200.0,46.7579,46.7671,46.7394,46.7579,121200.0
2013-11-26 12:20:00,50.69,50.69,50.67,50.68,73600.0,46.7579,46.7579,46.7394,46.7487,73600.0
2013-11-26 12:25:00,50.67,50.72,50.67,50.72,52400.0,46.7394,46.7855,46.7394,46.7855,52400.0
2013-11-26 12:30:00,50.72,50.72,50.68,50.68,60400.0,46.7855,46.7855,46.7487,46.7487,60400.0
2013-11-26 12:35:00,50.68,50.69,50.66,50.69,63200.0,46.7487,46.7579,46.7302,46.7579,63200.0
2013-11-26 12:40:00,50.69,50.7,50.66,50.66,75200.0,46.7579,46.7671,46.7302,46.7302,75200.0
2013-11-26 12:45:00,50.67,50.67,50.62,50.62,78800.0,46.7394,46.7394,46.6933,46.6933,78800.0
2013-11-26 12:50:00,50.63,50.63,50.56,50.61,103600.0,46.7025,46.7025,46.638,46.6841,103600.0
2013-11-26 12:55:00,50.62,50.62,50.56,50.58,84000.0,46.6933,46.6933,46.638,46.6564,84000.0
2013-11-26 13:00:00,50.57,50.6,50.57,50.6,53600.0,46.6472,46.6749,46.6472,46.6749,53600.0
2013-11-26 13:05:00,50.6,50.61,50.58,50.61,78400.0,46.6749,46.6841,46.6564,46.6841,78400.0
2013-11-26 13:10:00,50.6,50.66,50.6,50.64,112400.0,46.6749,46.7302,46.6749,46.7118,112400.0
2013-11-26 13:15:00,50.64,50.65,50.63,50.63,52800.0,46.7118,46.721,46.7025,46.7025,52800.0
2013-11-26 13:20:00,50.63,50.63,50.6,50.61,94000.0,46.7025,46.7025,46.6749,46.6841,94000.0
2013-11-26 13:25:00,50.61,50.63,50.6,50.63,77200.0,46.6841,46.7025,46.6749,46.7025,77200.0
2013-11-26 13:30:00,50.63,50.65,50.61,50.65,84800.0,46.7025,46.721,46.6841,46.721,84800.0
2013-11-26 13:35:00,50.64,50.65,50.63,50.64,55200.0,46.7118,46.721,46.7025,46.7118,55200.0
2013-11-26 13:40:00,50.64,50.69,50.64,50.69,34400.0,46.7118,46.7579,46.7118,46.7579,34400.0
2013-11-26 13:45:00,50.7,50.71,50.69,50.7,78400.0,46.7671,46.7763,46.7579,46.7671,78400.0
2013-11-26 13:50:00,50.7,50.7,50.68,50.69,32400.0,46.7671,46.7671,46.7487,46.7579,32400.0
2013-11-26 13:55:00,50.69,50.72,50.69,50.71,44800.0,46.7579,46.7855,46.7579,46.7763,44800.0
2013-11-26 14:00:00,50.71,50.72,50.7,50.7,39600.0,46.7763,46.7855,46.7671,46.7671,39600.0
2013-11-26 14:05:00,50.7,50.71,50.7,50.71,51200.0,46.7671,46.7763,46.7671,46.7763,51200.0
2013-11-26 14:10:00,50.71,50.71,50.68,50.69,57600.0,46.7763,46.7763,46.7487,46.7579,57600.0
2013-11-26 14:15:00,50.68,50.7,50.68,50.7,51200.0,46.7487,46.7671,46.7487,46.7671,51200.0
2013-11-26 14:20:00,50.7,50.71,50.68,50.69,67200.0,46.7671,46.7763,46.7487,46.7579,67200.0
2013-11-26 14:25:00,50.69,50.71,50.68,50.7,80000.0,46.7579,46.7763,46.7487,46.7671,80000.0
2013-11-26 14:30:00,50.7,50.72,50.69,50.72,83200.0,46.7671,46.7855,46.7579,46.7855,83200.0
2013-11-26 14:35:00,50.72,50.72,50.7,50.72,86000.0,46.7855,46.7855,46.7671,46.7855,86000.0
2013-11-26 14:40:00,50.72,50.73,50.7,50.71,72000.0,46.7855,46.7948,46.7671,46.7763,72000.0
2013-11-26 14:45:00,50.71,50.74,50.71,50.74,36000.0,46.7763,46.804,46.7763,46.804,36000.0
2013-11-26 14:50:00,50.74,50.75,50.74,50.74,112400.0,46.804,46.8132,46.804,46.804,112400.0
2013-11-26 14:55:00,50.74,50.75,50.73,50.74,32800.0,46.804,46.8132,46.7948,46.804,32800.0
2013-11-26 15:00:00,50.74,50.75,50.74,50.74,60800.0,46.804,46.8132,46.804,46.804,60800.0
2013-11-26 15:05:00,50.75,50.76,50.74,50.76,72000.0,46.8132,46.8224,46.804,46.8224,72000.0
2013-11-26 15:10:00,50.76,50.83,50.76,50.79,207600.0,46.8224,46.887,46.8224,46.8501,207600.0
2013-11-26 15:15:00,50.8,50.83,50.78,50.82,109200.0,46.8593,46.887,46.8409,46.8778,109200.0
2013-11-26 15:20:00,50.82,50.87,50.82,50.87,106800.0,46.8778,46.9239,46.8778,46.9239,106800.0
2013-11-26 15:25:00,50.87,50.89,50.84,50.84,98000.0,46.9239,46.9424,46.8962,46.8962,98000.0
2013-11-26 15:30:00,50.85,50.85,50.75,50.77,175200.0,46.9055,46.9055,46.8132,46.8317,175200.0
2013-11-26 15:35:00,50.77,50.79,50.74,50.76,151200.0,46.8317,46.8501,46.804,46.8224,151200.0
2013-11-26 15:40:00,50.75,50.84,50.75,50.82,241600.0,46.8132,46.8962,46.8132,46.8778,241600.0
2013-11-26 15:45:00,50.81,50.82,50.76,50.8,368800.0,46.8686,46.8778,46.8224,46.8593,368800.0
2013-11-26 15:50:00,50.8,50.85,50.77,50.83,439200.0,46.8593,46.9055,46.8317,46.887,439200.0
2013-11-26 15:55:00,50.82,50.9,50.81,50.88,836400.0,46.8778,46.9516,46.8686,46.9331,836400.0
2013-11-27 09:30:00,50.88,51.07,50.85,50.97,462400.0,46.9331,47.1084,46.9055,47.0162,462400.0
2013-11-27 09:35:00,50.99,50.99,50.77,50.77,140800.0,47.0346,47.0346,46.8317,46.8317,140800.0
2013-11-27 09:40:00,50.77,50.88,50.76,50.83,159200.0,46.8317,46.9331,46.8224,46.887,159200.0
2013-11-27 09:45:00,50.87,50.93,50.8,50.88,75200.0,46.9239,46.9793,46.8593,46.9331,75200.0
2013-11-27 09:50:00,50.88,51.0,50.88,51.0,42400.0,46.9331,47.0438,46.9331,47.0438,42400.0
2013-11-27 09:55:00,50.99,51.04,50.93,50.98,88400.0,47.0346,47.0807,46.9793,47.0254,88400.0
2013-11-27 10:00:00,50.98,51.03,50.93,50.95,90000.0,47.0254,47.0715,46.9793,46.9977,90000.0
2013-11-27 10:05:00,50.93,50.98,50.91,50.97,62800.0,46.9793,47.0254,46.9608,47.0162,62800.0
2013-11-27 10:10:00,50.96,51.02,50.96,50.98,42800.0,47.0069,47.0623,47.0069,47.0254,42800.0
2013-11-27 10:15:00,50.97,51.02,50.97,51.02,215600.0,47.0162,47.0623,47.0162,47.0623,215600.0
2013-11-27 10:20:00,51.02,51.1,51.01,51.09,129200.0,47.0623,47.1361,47.0531,47.1268,129200.0
2013-11-27 10:25:00,51.08,51.1,51.06,51.08,92800.0,47.1176,47.1361,47.0992,47.1176,92800.0
2013-11-27 10:30:00,51.08,51.12,51.08,51.09,61600.0,47.1176,47.1545,47.1176,47.1268,61600.0
2013-11-27 10:35:00,51.1,51.13,51.09,51.11,137600.0,47.1361,47.1637,47.1268,47.1453,137600.0
2013-11-27 10:40:00,51.1,51.12,51.05,51.05,72800.0,47.1361,47.1545,47.09,47.09,72800.0
2013-11-27 10:45:00,51.05,51.06,51.01,51.06,41600.0,47.09,47.0992,47.0531,47.0992,41600.0
2013-11-27 10:50:00,51.05,51.05,51.02,51.04,44800.0,47.09,47.09,47.0623,47.0807,44800.0
2013-11-27 10:55:00,51.04,51.07,51.03,51.05,52000.0,47.0807,47.1084,47.0715,47.09,52000.0
2013-11-27 11:00:00,51.06,51.11,51.06,51.11,52000.0,47.0992,47.1453,47.0992,47.1453,52000.0
2013-11-27 11:05:00,51.1,51.11,51.01,51.04,96800.0,47.1361,47.1453,47.0531,47.0807,96800.0
2013-11-27 11:10:00,51.04,51.08,51.03,51.06,63600.0,47.0807,47.1176,47.0715,47.0992,63600.0
2013-11-27 11:15:00,51.06,51.13,51.06,51.13,148800.0,47.0992,47.1637,47.0992,47.1637,148800.0
2013-11-27 11:20:00,51.13,51.13,51.08,51.11,45200.0,47.1637,47.1637,47.1176,47.1453,45200.0
2013-11-27 11:25:00,51.11,51.12,51.07,51.07,64800.0,47.1453,47.1545,47.1084,47.1084,64800.0
2013-11-27 11:30:00,51.07,51.13,51.07,51.09,67600.0,47.1084,47.1637,47.1084,47.1268,67600.0
2013-11-27 11:35:00,51.09,51.13,51.09,51.13,77600.0,47.1268,47.1637,47.1268,47.1637,77600.0
2013-11-27 11:40:00,51.13,51.19,51.12,51.18,51200.0,47.1637,47.2191,47.1545,47.2099,51200.0
2013-11-27 11:45:00,51.19,51.21,51.17,51.17,67600.0,47.2191,47.2375,47.2006,47.2006,67600.0
2013-11-27 11:50:00,51.17,51.17,51.11,51.11,62000.0,47.2006,47.2006,47.1453,47.1453,62000.0
2013-11-27 11:55:00,51.12,51.13,51.09,51.13,72000.0,47.1545,47.1637,47.1268,47.1637,72000.0
2013-11-27 12:00:00,51.13,51.14,51.07,51.08,104400.0,47.1637,47.173,47.1084,47.1176,104400.0
2013-11-27 12:05:00,51.08,51.09,51.05,51.08,71600.0,47.1176,47.1268,47.09,47.1176,71600.0
2013-11-27 12:10:00,51.08,51.08,51.04,51.05,64000.0,47.1176,47.1176,47.0807,47.09,64000.0
2013-11-27 12:15:00,51.05,51.1,51.04,51.08,48800.0,47.09,47.1361,47.0807,47.1176,48800.0
2013-11-27 12:20:00,51.08,51.09,51.05,51.05,36400.0,47.1176,47.1268,47.09,47.09,36400.0
2013-11-27 12:25:00,51.06,51.12,51.05,51.11,41200.0,47.0992,47.1545,47.09,47.1453,41200.0
2013-11-27 12:30:00,51.1,51.11,51.06,51.08,20400.0,47.1361,47.1453,47.0992,47.1176,20400.0
2013-11-27 12:35:00,51.08,51.1,51.08,51.08,27200.0,47.1176,47.1361,47.1176,47.1176,27200.0
2013-11-27 12:40:00,51.08,51.12,51.08,51.09,31200.0,47.1176,47.1545,47.1176,47.1268,31200.0
2013-11-27 12:45:00,51.09,51.09,51.07,51.07,12800.0,47.1268,47.1268,47.1084,47.1084,12800.0
2013-11-27 12:50:00,51.07,51.08,51.02,51.05,38800.0,47.1084,47.1176,47.0623,47.09,38800.0
2013-11-27 12:55:00,51.05,51.08,51.0,51.0,28000.0,47.09,47.1176,47.0438,47.0438,28000.0
2013-11-27 13:00:00,51.01,51.02,50.93,50.94,62800.0,47.0531,47.0623,46.9793,46.9885,62800.0
2013-11-27 13:05:00,50.93,50.97,50.92,50.95,52800.0,46.9793,47.0162,46.97,46.9977,52800.0
2013-11-27 13:10:00,50.95,50.96,50.92,50.92,42800.0,46.9977,47.0069,46.97,46.97,42800.0
2013-11-27 13:15:00,50.93,50.93,50.83,50.84,68000.0,46.9793,46.9793,46.887,46.8962,68000.0
2013-11-27 13:20:00,50.83,50.86,50.82,50.86,40400.0,46.887,46.9147,46.8778,46.9147,40400.0
2013-11-27 13:25:00,50.86,50.9,50.86,50.86,44800.0,46.9147,46.9516,46.9147,46.9147,44800.0
2013-11-27 13:30:00,50.88,50.9,50.87,50.88,37200.0,46.9331,46.9516,46.9239,46.9331,37200.0
2013-11-27 13:35:00,50.88,50.9,50.87,50.89,31200.0,46.9331,46.9516,46.9239,46.9424,31200.0
2013-11-27 13:40:00,50.88,50.91,50.87,50.88,48000.0,46.9331,46.9608,46.9239,46.9331,48000.0
2013-11-27 13:45:00,50.88,50.89,50.84,50.85,82400.0,46.9331,46.9424,46.8962,46.9055,82400.0
2013-11-27 13:50:00,50.85,50.91,50.85,50.87,75200.0,46.9055,46.9608,46.9055,46.9239,75200.0
2013-11-27 13:55:00,50.87,50.92,50.86,50.9,32800.0,46.9239,46.97,46.9147,46.9516,32800.0
2013-11-27 14:00:00,50.9,50.92,50.87,50.91,17200.0,46.9516,46.97,46.9239,46.9608,17200.0
2013-11-27 14:05:00,50.92,50.96,50.92,50.95,26400.0,46.97,47.0069,46.97,46.9977,26400.0
2013-11-27 14:10:00,50.95,50.97,50.95,50.96,22800.0,46.9977,47.0162,46.9977,47.0069,22800.0
2013-11-27 14:15:00,50.96,50.97,50.94,50.96,36800.0,47.0069,47.0162,46.9885,47.0069,36800.0
2013-11-27 14:20:00,50.96,50.97,50.96,50.97,21600.0,47.0069,47.0162,47.0069,47.0162,21600.0
2013-11-27 14:25:00,50.97,50.99,50.96,50.98,39600.0,47.0162,47.0346,47.0069,47.0254,39600.0
2013-11-27 14:30:00,50.97,51.02,50.97,50.99,40800.0,47.0162,47.0623,47.0162,47.0346,40800.0
2013-11-27 14:35:00,51.0,51.01,50.98,51.0,43600.0,47.0438,47.0531,47.0254,47.0438,43600.0
2013-11-27 14:40:00,51.0,51.03,50.99,51.0,54400.0,47.0438,47.0715,47.0346,47.0438,54400.0
2013-11-27 14:45:00,51.01,51.06,50.99,51.06,48000.0,47.0531,47.0992,47.0346,47.0992,48000.0
2013-11-27 14:50:00,51.06,51.07,51.02,51.02,33600.0,47.0992,47.1084,47.0623,47.0623,33600.0
2013-11-27 14:55:00,51.04,51.05,50.99,51.0,54400.0,47.0807,47.09,47.0346,47.0438,54400.0
2013-11-27 15:00:00,51.01,51.02,50.97,50.99,58400.0,47.0531,47.0623,47.0162,47.0346,58400.0
2013-11-27 15:05:00,50.99,51.05,50.98,51.02,49600.0,47.0346,47.09,47.0254,47.0623,49600.0
2013-11-27 15:10:00,51.03,51.06,51.02,51.04,27200.0,47.0715,47.0992,47.0623,47.0807,27200.0
2013-11-27 15:15:00,51.04,51.05,50.96,50.98,71600.0,47.0807,47.09,47.0069,47.0254,71600.0
2013-11-27 15:20:00,50.98,50.98,50.96,50.97,34000.0,47.0254,47.0254,47.0069,47.0162,34000.0
2013-11-27 15:25:00,50.97,51.0,50.96,50.99,36800.0,47.0162,47.0438,47.0069,47.0346,36800.0
2013-11-27 15:30:00,51.0,51.0,50.97,50.98,54000.0,47.0438,47.0438,47.0162,47.0254,54000.0
2013-11-27 15:35:00,50.98,50.99,50.97,50.99,43600.0,47.0254,47.0346,47.0162,47.0346,43600.0
2013-11-27 15:40:00,51.0,51.0,50.97,50.98,94000.0,47.0438,47.0438,47.0162,47.0254,94000.0
2013-11-27 15:45:00,50.98,51.04,50.98,51.02,141600.0,47.0254,47.0807,47.0254,47.0623,141600.0
2013-11-27 15:50:00,51.02,51.05,50.97,51.04,130000.0,47.0623,47.09,47.0162,47.0807,130000.0
2013-11-27 15:55:00,51.03,51.05,50.98,51.01,198000.0,47.0715,47.09,47.0254,47.0531,198000.0
2013-11-29 09:30:00,51.13,51.24,51.0,51.15,302400.0,47.1637,47.2652,47.0438,47.1822,302400.0
2013-11-29 09:35:00,51.13,51.23,51.13,51.18,115600.0,47.1637,47.256,47.1637,47.2099,115600.0
2013-11-29 09:40:00,51.18,51.26,51.16,51.25,193600.0,47.2099,47.2837,47.1914,47.2744,193600.0
2013-11-29 09:45:00,51.24,51.26,51.14,51.15,42800.0,47.2652,47.2837,47.173,47.1822,42800.0
2013-11-29 09:50:00,51.17,51.24,51.1,51.19,36800.0,47.2006,47.2652,47.1361,47.2191,36800.0
2013-11-29 09:55:00,51.22,51.22,51.15,51.15,68800.0,47.2468,47.2468,47.1822,47.1822,68800.0
2013-11-29 10:00:00,51.18,51.2,51.15,51.15,35200.0,47.2099,47.2283,47.1822,47.1822,35200.0
2013-11-29 10:05:00,51.15,51.23,51.13,51.18,66800.0,47.1822,47.256,47.1637,47.2099,66800.0
2013-11-29 10:10:00,51.18,51.23,51.18,51.2,46400.0,47.2099,47.256,47.2099,47.2283,46400.0
2013-11-29 10:15:00,51.19,51.24,51.16,51.22,93200.0,47.2191,47.2652,47.1914,47.2468,93200.0
2013-11-29 10:20:00,51.23,51.26,51.22,51.25,62400.0,47.256,47.2837,47.2468,47.2744,62400.0
2013-11-29 10:25:00,51.27,51.27,51.18,51.18,48000.0,47.2929,47.2929,47.2099,47.2099,48000.0
2013-11-29 10:30:00,51.18,51.22,51.16,51.18,38800.0,47.2099,47.2468,47.1914,47.2099,38800.0
2013-11-29 10:35:00,51.18,51.18,51.16,51.17,26000.0,47.2099,47.2099,47.1914,47.2006,26000.0
2013-11-29 10:40:00,51.17,51.17,51.13,51.15,72800.0,47.2006,47.2006,47.1637,47.1822,72800.0
2013-11-29 10:45:00,51.15,51.15,51.03,51.05,90800.0,47.1822,47.1822,47.0715,47.09,90800.0
2013-11-29 10:50:00,51.05,51.07,51.02,51.04,60000.0,47.09,47.1084,47.0623,47.0807,60000.0
2013-11-29 10:55:00,51.04,51.06,51.02,51.04,43600.0,47.0807,47.0992,47.0623,47.0807,43600.0
2013-11-29 11:00:00,51.05,51.08,50.99,50.99,114000.0,47.09,47.1176,47.0346,47.0346,114000.0
2013-11-29 11:05:00,50.98,51.03,50.96,51.03,38800.0,47.0254,47.0715,47.0069,47.0715,38800.0
2013-11-29 11:10:00,51.03,51.1,51.03,51.08,51600.0,47.0715,47.1361,47.0715,47.1176,51600.0
2013-11-29 11:15:00,51.08,51.13,51.08,51.11,26800.0,47.1176,47.1637,47.1176,47.1453,26800.0
2013-11-29 11:20:00,51.12,51.12,51.06,51.07,17200.0,47.1545,47.1545,47.0992,47.1084,17200.0
2013-11-29 11:25:00,51.07,51.07,51.04,51.04,33600.0,47.1084,47.1084,47.0807,47.0807,33600.0
2013-11-29 11:30:00,51.04,51.06,51.02,51.04,14400.0,47.0807,47.0992,47.0623,47.0807,14400.0
2013-11-29 11:35:00,51.05,51.13,51.04,51.13,24400.0,47.09,47.1637,47.0807,47.1637,24400.0
2013-11-29 11:40:00,51.13,51.13,51.07,51.09,22400.0,47.1637,47.1637,47.1084,47.1268,22400.0
2013-11-29 11:45:00,51.09,51.1,51.07,51.09,37600.0,47.1268,47.1361,47.1084,47.1268,37600.0
2013-11-29 11:50:00,51.08,51.09,51.05,51.07,22400.0,47.1176,47.1268,47.09,47.1084,22400.0
2013-11-29 11:55:00,51.07,51.07,51.04,51.05,28400.0,47.1084,47.1084,47.0807,47.09,28400.0
2013-11-29 12:00:00,51.05,51.09,51.05,51.09,54800.0,47.09,47.1268,47.09,47.1268,54800.0
2013-11-29 12:05:00,51.08,51.12,51.08,51.11,31200.0,47.1176,47.1545,47.1176,47.1453,31200.0
2013-11-29 12:10:00,51.11,51.13,51.1,51.11,58800.0,47.1453,47.1637,47.1361,47.1453,58800.0
2013-11-29 12:15:00,51.12,51.12,51.09,51.12,31600.0,47.1545,47.1545,47.1268,47.1545,31600.0
2013-11-29 12:20:00,51.12,51.12,51.05,51.05,74800.0,47.1545,47.1545,47.09,47.09,74800.0
2013-11-29 12:25:00,51.06,51.09,51.05,51.08,36800.0,47.0992,47.1268,47.09,47.1176,36800.0
2013-11-29 12:30:00,51.08,51.1,51.06,51.1,26000.0,47.1176,47.1361,47.0992,47.1361,26000.0
2013-11-29 12:35:00,51.1,51.1,51.07,51.1,41200.0,47.1361,47.1361,47.1084,47.1361,41200.0
2013-11-29 12:40:00,51.1,51.13,51.09,51.1,57600.0,47.1361,47.1637,47.1268,47.1361,57600.0
2013-11-29 12:45:00,51.1,51.12,50.97,50.97,93600.0,47.1361,47.1545,47.0162,47.0162,93600.0
2013-11-29 12:50:00,50.99,51.04,50.89,51.02,157600.0,47.0346,47.0807,46.9424,47.0623,157600.0
2013-11-29 12:55:00,51.01,51.05,50.93,50.93,428000.0,47.0531,47.09,46.9793,46.9793,428000.0
2013-12-02 09:30:00,51.02,51.21,51.02,51.2,268400.0,47.0623,47.2375,47.0623,47.2283,268400.0
2013-12-02 09:35:00,51.18,51.27,51.17,51.27,223600.0,47.2099,47.2929,47.2006,47.2929,223600.0
2013-12-02 09:40:00,51.26,51.31,51.21,51.29,247600.0,47.2837,47.3298,47.2375,47.3113,247600.0
2013-12-02 09:45:00,51.27,51.28,51.08,51.14,262400.0,47.2929,47.3021,47.1176,47.173,262400.0
2013-12-02 09:50:00,51.17,51.24,51.14,51.19,172400.0,47.2006,47.2652,47.173,47.2191,172400.0
2013-12-02 09:55:00,51.17,51.22,51.14,51.15,126400.0,47.2006,47.2468,47.173,47.1822,126400.0
2013-12-02 10:00:00,51.15,51.27,51.1,51.2,169200.0,47.1822,47.2929,47.1361,47.2283,169200.0
2013-12-02 10:05:00,51.23,51.23,51.15,51.17,87200.0,47.256,47.256,47.1822,47.2006,87200.0
2013-12-02 10:10:00,51.18,51.21,51.13,51.21,93200.0,47.2099,47.2375,47.1637,47.2375,93200.0
2013-12-02 10:15:00,51.21,51.23,51.19,51.23,197200.0,47.2375,47.256,47.2191,47.256,197200.0
2013-12-02 10:20:00,51.22,51.27,51.22,51.24,110400.0,47.2468,47.2929,47.2468,47.2652,110400.0
2013-12-02 10:25:00,51.24,51.26,51.21,51.26,93600.0,47.2652,47.2837,47.2375,47.2837,93600.0
2013-12-02 10:30:00,51.26,51.29,51.2,51.23,157200.0,47.2837,47.3113,47.2283,47.256,157200.0
2013-12-02 10:35:00,51.24,51.27,51.21,51.27,114000.0,47.2652,47.2929,47.2375,47.2929,114000.0
2013-12-02 10:40:00,51.26,51.27,51.2,51.23,78400.0,47.2837,47.2929,47.2283,47.256,78400.0
2013-12-02 10:45:00,51.23,51.27,51.22,51.25,66000.0,47.256,47.2929,47.2468,47.2744,66000.0
2013-12-02 10:50:00,51.25,51.26,51.22,51.26,126000.0,47.2744,47.2837,47.2468,47.2837,126000.0
2013-12-02 10:55:00,51.25,51.29,51.24,51.29,81600.0,47.2744,47.3113,47.2652,47.3113,81600.0
2013-12-02 11:00:00,51.27,51.29,51.24,51.24,77200.0,47.2929,47.3113,47.2652,47.2652,77200.0
2013-12-02 11:05:00,51.25,51.27,51.24,51.25,66800.0,47.2744,47.2929,47.2652,47.2744,66800.0
2013-12-02 11:10:00,51.24,51.25,51.23,51.24,33200.0,47.2652,47.2744,47.256,47.2652,33200.0
2013-12-02 11:15:00,51.23,51.29,51.21,51.23,59200.0,47.256,47.3113,47.2375,47.256,59200.0
2013-12-02 11:20:00,51.25,51.26,51.23,51.26,10000.0,47.2744,47.2837,47.256,47.2837,10000.0
2013-12-02 11:25:00,51.24,51.27,51.23,51.27,152800.0,47.2652,47.2929,47.256,47.2929,152800.0
2013-12-02 11:30:00,51.26,51.29,51.21,51.24,67200.0,47.2837,47.3113,47.2375,47.2652,67200.0
2013-12-02 11:35:00,51.24,51.25,51.21,51.23,33200.0,47.2652,47.2744,47.2375,47.256,33200.0
2013-12-02 11:40:00,51.24,51.25,51.22,51.25,10400.0,47.2652,47.2744,47.2468,47.2744,10400.0
2013-12-02 11:45:00,51.24,51.26,51.24,51.25,48000.0,47.2652,47.2837,47.2652,47.2744,48000.0
2013-12-02 11:50:00,51.26,51.37,51.24,51.36,110800.0,47.2837,47.3851,47.2652,47.3759,110800.0
2013-12-02 11:55:00,51.36,51.43,51.35,51.42,123200.0,47.3759,47.4405,47.3667,47.4312,123200.0
2013-12-02 12:00:00,51.41,51.45,51.39,51.44,63600.0,47.422,47.4589,47.4036,47.4497,63600.0
2013-12-02 12:05:00,51.44,51.49,51.42,51.45,119200.0,47.4497,47.4958,47.4312,47.4589,119200.0
2013-12-02 12:10:00,51.46,51.49,51.45,51.47,54800.0,47.4681,47.4958,47.4589,47.4774,54800.0
2013-12-02 12:15:00,51.47,51.54,51.47,51.52,132800.0,47.4774,47.5419,47.4774,47.5235,132800.0
2013-12-02 12:20:00,51.52,51.58,51.52,51.58,76000.0,47.5235,47.5788,47.5235,47.5788,76000.0
2013-12-02 12:25:00,51.58,51.6,51.57,51.58,80000.0,47.5788,47.5973,47.5696,47.5788,80000.0
2013-12-02 12:30:00,51.57,51.59,51.54,51.54,55200.0,47.5696,47.5881,47.5419,47.5419,55200.0
2013-12-02 12:35:00,51.54,51.55,51.51,51.55,56000.0,47.5419,47.5512,47.5143,47.5512,56000.0
2013-12-02 12:40:00,51.55,51.56,51.53,51.55,46800.0,47.5512,47.5604,47.5327,47.5512,46800.0
2013-12-02 12:45:00,51.55,51.62,51.55,51.6,121600.0,47.5512,47.6157,47.5512,47.5973,121600.0
2013-12-02 12:50:00,51.59,51.59,51.57,51.58,17600.0,47.5881,47.5881,47.5696,47.5788,17600.0
2013-12-02 12:55:00,51.56,51.57,51.53,51.55,20800.0,47.5604,47.5696,47.5327,47.5512,20800.0
2013-12-02 13:00:00,51.54,51.56,51.51,51.51,24400.0,47.5419,47.5604,47.5143,47.5143,24400.0
2013-12-02 13:05:00,51.53,51.53,51.5,51.5,17200.0,47.5327,47.5327,47.505,47.505,17200.0
2013-12-02 13:10:00,51.5,51.51,51.47,51.5,26000.0,47.505,47.5143,47.4774,47.505,26000.0
2013-12-02 13:15:00,51.5,51.5,51.44,51.47,53600.0,47.505,47.505,47.4497,47.4774,53600.0
2013-12-02 13:20:00,51.46,51.49,51.44,51.45,43200.0,47.4681,47.4958,47.4497,47.4589,43200.0
2013-12-02 13:25:00,51.44,51.45,51.4,51.42,31600.0,47.4497,47.4589,47.4128,47.4312,31600.0
2013-12-02 13:30:00,51.43,51.43,51.38,51.39,37200.0,47.4405,47.4405,47.3944,47.4036,37200.0
2013-12-02 13:35:00,51.4,51.44,51.4,51.43,42000.0,47.4128,47.4497,47.4128,47.4405,42000.0
2013-12-02 13:40:00,51.44,51.44,51.41,51.41,46000.0,47.4497,47.4497,47.422,47.422,46000.0
2013-12-02 13:45:00,51.41,51.42,51.38,51.39,86000.0,47.422,47.4312,47.3944,47.4036,86000.0
2013-12-02 13:50:00,51.39,51.4,51.37,51.39,59600.0,47.4036,47.4128,47.3851,47.4036,59600.0
2013-12-02 13:55:00,51.39,51.4,51.37,51.38,61200.0,47.4036,47.4128,47.3851,47.3944,61200.0
2013-12-02 14:00:00,51.38,51.39,51.35,51.35,74800.0,47.3944,47.4036,47.3667,47.3667,74800.0
2013-12-02 14:05:00,51.35,51.35,51.27,51.27,109600.0,47.3667,47.3667,47.2929,47.2929,109600.0
2013-12-02 14:10:00,51.29,51.31,51.27,51.31,63200.0,47.3113,47.3298,47.2929,47.3298,63200.0
2013-12-02 14:15:00,51.31,51.31,51.25,51.29,87200.0,47.3298,47.3298,47.2744,47.3113,87200.0
2013-12-02 14:20:00,51.29,51.29,51.25,51.28,50800.0,47.3113,47.3113,47.2744,47.3021,50800.0
2013-12-02 14:25:00,51.28,51.3,51.27,51.29,43600.0,47.3021,47.3206,47.2929,47.3113,43600.0
2013-12-02 14:30:00,51.29,51.29,51.27,51.27,58400.0,47.3113,47.3113,47.2929,47.2929,58400.0
2013-12-02 14:35:00,51.27,51.28,51.26,51.28,34400.0,47.2929,47.3021,47.2837,47.3021,34400.0
2013-12-02 14:40:00,51.28,51.28,51.26,51.26,34000.0,47.3021,47.3021,47.2837,47.2837,34000.0
2013-12-02 14:45:00,51.26,51.33,51.24,51.33,97200.0,47.2837,47.3482,47.2652,47.3482,97200.0
2013-12-02 14:50:00,51.33,51.37,51.32,51.35,48800.0,47.3482,47.3851,47.339,47.3667,48800.0
2013-12-02 14:55:00,51.34,51.35,51.33,51.34,18000.0,47.3575,47.3667,47.3482,47.3575,18000.0
2013-12-02 15:00:00,51.33,51.34,51.32,51.34,38400.0,47.3482,47.3575,47.339,47.3575,38400.0
2013-12-02 15:05:00,51.34,51.37,51.34,51.36,56400.0,47.3575,47.3851,47.3575,47.3759,56400.0
2013-12-02 15:10:00,51.36,51.36,51.33,51.36,103600.0,47.3759,47.3759,47.3482,47.3759,103600.0
2013-12-02 15:15:00,51.35,51.38,51.35,51.37,42800.0,47.3667,47.3944,47.3667,47.3851,42800.0
2013-12-02 15:20:00,51.36,51.38,51.36,51.38,37200.0,47.3759,47.3944,47.3759,47.3944,37200.0
2013-12-02 15:25:00,51.38,51.38,51.28,51.29,168400.0,47.3944,47.3944,47.3021,47.3113,168400.0
2013-12-02 15:30:00,51.28,51.28,51.2,51.24,187600.0,47.3021,47.3021,47.2283,47.2652,187600.0
2013-12-02 15:35:00,51.26,51.33,51.24,51.29,72000.0,47.2837,47.3482,47.2652,47.3113,72000.0
2013-12-02 15:40:00,51.29,51.31,51.25,51.29,98800.0,47.3113,47.3298,47.2744,47.3113,98800.0
2013-12-02 15:45:00,51.27,51.34,51.26,51.3,147200.0,47.2929,47.3575,47.2837,47.3206,147200.0
2013-12-02 15:50:00,51.3,51.31,51.2,51.27,300800.0,47.3206,47.3298,47.2283,47.2929,300800.0
2013-12-02 15:55:00,51.26,51.31,51.23,51.27,457600.0,47.2837,47.3298,47.256,47.2929,457600.0
2013-12-03 09:30:00,50.0,50.25,49.98,50.22,1529200.0,46.1214,46.352,46.103,46.3243,1529200.0
2013-12-03 09:35:00,50.23,50.35,50.21,50.29,1008400.0,46.3336,46.4443,46.3151,46.3889,1008400.0
2013-12-03 09:40:00,50.3,50.46,50.29,50.38,459600.0,46.3981,46.5457,46.3889,46.4719,459600.0
2013-12-03 09:45:00,50.4,50.41,50.23,50.34,825600.0,46.4904,46.4996,46.3336,46.435,825600.0
2013-12-03 09:50:00,50.33,50.45,50.32,50.35,348000.0,46.4258,46.5365,46.4166,46.4443,348000.0
2013-12-03 09:55:00,50.36,50.45,50.35,50.43,384000.0,46.4535,46.5365,46.4443,46.518,384000.0
2013-12-03 10:00:00,50.43,50.45,50.35,50.39,194000.0,46.518,46.5365,46.4443,46.4811,194000.0
2013-12-03 10:05:00,50.38,50.43,50.36,50.39,194800.0,46.4719,46.518,46.4535,46.4811,194800.0
2013-12-03 10:10:00,50.38,50.41,50.33,50.33,119200.0,46.4719,46.4996,46.4258,46.4258,119200.0
2013-12-03 10:15:00,50.33,50.34,50.28,50.32,380000.0,46.4258,46.435,46.3797,46.4166,380000.0
2013-12-03 10:20:00,50.33,50.35,50.29,50.31,276800.0,46.4258,46.4443,46.3889,46.4074,276800.0
2013-12-03 10:25:00,50.31,50.35,50.3,50.32,158000.0,46.4074,46.4443,46.3981,46.4166,158000.0
2013-12-03 10:30:00,50.32,50.4,50.31,50.38,180400.0,46.4166,46.4904,46.4074,46.4719,180400.0
2013-12-03 10:35:00,50.38,50.44,50.37,50.43,240400.0,46.4719,46.5273,46.4627,46.518,240400.0
2013-12-03 10:40:00,50.42,50.52,50.41,50.5,154400.0,46.5088,46.6011,46.4996,46.5826,154400.0
2013-12-03 10:45:00,50.51,50.6,50.48,50.5,341600.0,46.5918,46.6749,46.5642,46.5826,341600.0
2013-12-03 10:50:00,50.5,50.53,50.46,50.49,140000.0,46.5826,46.6103,46.5457,46.5734,140000.0
2013-12-03 10:55:00,50.49,50.54,50.48,50.53,71600.0,46.5734,46.6195,46.5642,46.6103,71600.0
2013-12-03 11:00:00,50.54,50.61,50.48,50.6,212400.0,46.6195,46.6841,46.5642,46.6749,212400.0
2013-12-03 11:05:00,50.61,50.63,50.58,50.62,150400.0,46.6841,46.7025,46.6564,46.6933,150400.0
2013-12-03 11:10:00,50.62,50.65,50.6,50.62,256000.0,46.6933,46.721,46.6749,46.6933,256000.0
2013-12-03 11:15:00,50.62,50.63,50.55,50.56,158000.0,46.6933,46.7025,46.6287,46.638,158000.0
2013-12-03 11:20:00,50.56,50.6,50.54,50.56,98800.0,46.638,46.6749,46.6195,46.638,98800.0
2013-12-03 11:25:00,50.56,50.63,50.55,50.6,143200.0,46.638,46.7025,46.6287,46.6749,143200.0
2013-12-03 11:30:00,50.6,50.62,50.53,50.53,106800.0,46.6749,46.6933,46.6103,46.6103,106800.0
2013-12-03 11:35:00,50.54,50.55,50.5,50.52,164800.0,46.6195,46.6287,46.5826,46.6011,164800.0
2013-12-03 11:40:00,50.52,50.53,50.5,50.53,108800.0,46.6011,46.6103,46.5826,46.6103,108800.0
2013-12-03 11:45:00,50.53,50.55,50.5,50.52,71200.0,46.6103,46.6287,46.5826,46.6011,71200.0
2013-12-03 11:50:00,50.51,50.52,50.5,50.5,78800.0,46.5918,46.6011,46.5826,46.5826,78800.0
2013-12-03 11:55:00,50.51,50.53,50.5,50.52,65600.0,46.5918,46.6103,46.5826,46.6011,65600.0
2013-12-03 12:00:00,50.5,50.52,50.5,50.51,151600.0,46.5826,46.6011,46.5826,46.5918,151600.0
2013-12-03 12:05:00,50.52,50.6,50.52,50.56,92000.0,46.6011,46.6749,46.6011,46.638,92000.0
2013-12-03 12:10:00,50.55,50.56,50.51,50.52,60800.0,46.6287,46.638,46.5918,46.6011,60800.0
2013-12-03 12:15:00,50.53,50.53,50.5,50.51,42800.0,46.6103,46.6103,46.5826,46.5918,42800.0
2013-12-03 12:20:00,50.5,50.52,50.5,50.51,117200.0,46.5826,46.6011,46.5826,46.5918,117200.0
2013-12-03 12:25:00,50.51,50.54,50.5,50.51,81600.0,46.5918,46.6195,46.5826,46.5918,81600.0
2013-12-03 12:30:00,50.51,50.52,50.5,50.51,152800.0,46.5918,46.6011,46.5826,46.5918,152800.0
2013-12-03 12:35:00,50.51,50.52,50.5,50.52,112800.0,46.5918,46.6011,46.5826,46.6011,112800.0
2013-12-03 12:40:00,50.52,50.53,50.51,50.51,78800.0,46.6011,46.6103,46.5918,46.5918,78800.0
2013-12-03 12:45:00,50.52,50.52,50.5,50.5,163600.0,46.6011,46.6011,46.5826,46.5826,163600.0
2013-12-03 12:50:00,50.5,50.53,50.46,50.52,162000.0,46.5826,46.6103,46.5457,46.6011,162000.0
2013-12-03 12:55:00,50.52,50.57,50.52,50.57,55600.0,46.6011,46.6472,46.6011,46.6472,55600.0
2013-12-03 13:00:00,50.57,50.58,50.5,50.52,81600.0,46.6472,46.6564,46.5826,46.6011,81600.0
2013-12-03 13:05:00,50.51,50.57,50.5,50.55,67200.0,46.5918,46.6472,46.5826,46.6287,67200.0
2013-12-03 13:10:00,50.55,50.56,50.53,50.55,64400.0,46.6287,46.638,46.6103,46.6287,64400.0
2013-12-03 13:15:00,50.55,50.57,50.53,50.56,42400.0,46.6287,46.6472,46.6103,46.638,42400.0
2013-12-03 13:20:00,50.56,50.6,50.53,50.55,52800.0,46.638,46.6749,46.6103,46.6287,52800.0
2013-12-03 13:25:00,50.53,50.53,50.5,50.51,77200.0,46.6103,46.6103,46.5826,46.5918,77200.0
2013-12-03 13:30:00,50.51,50.52,50.5,50.5,95200.0,46.5918,46.6011,46.5826,46.5826,95200.0
2013-12-03 13:35:00,50.5,50.51,50.46,50.51,265200.0,46.5826,46.5918,46.5457,46.5918,265200.0
2013-12-03 13:40:00,50.5,50.51,50.47,50.49,73200.0,46.5826,46.5918,46.5549,46.5734,73200.0
2013-12-03 13:45:00,50.49,50.58,50.49,50.57,98800.0,46.5734,46.6564,46.5734,46.6472,98800.0
2013-12-03 13:50:00,50.56,50.56,50.54,50.55,80800.0,46.638,46.638,46.6195,46.6287,80800.0
2013-12-03 13:55:00,50.55,50.57,50.5,50.51,62000.0,46.6287,46.6472,46.5826,46.5918,62000.0
2013-12-03 14:00:00,50.51,50.51,50.43,50.47,74400.0,46.5918,46.5918,46.518,46.5549,74400.0
2013-12-03 14:05:00,50.47,50.49,50.46,50.47,62000.0,46.5549,46.5734,46.5457,46.5549,62000.0
2013-12-03 14:10:00,50.46,50.49,50.45,50.49,38800.0,46.5457,46.5734,46.5365,46.5734,38800.0
2013-12-03 14:15:00,50.48,50.49,50.41,50.45,107200.0,46.5642,46.5734,46.4996,46.5365,107200.0
2013-12-03 14:20:00,50.45,50.51,50.44,50.49,227200.0,46.5365,46.5918,46.5273,46.5734,227200.0
2013-12-03 14:25:00,50.49,50.5,50.44,50.47,95600.0,46.5734,46.5826,46.5273,46.5549,95600.0
2013-12-03 14:30:00,50.46,50.51,50.45,50.51,59200.0,46.5457,46.5918,46.5365,46.5918,59200.0
2013-12-03 14:35:00,50.5,50.58,50.5,50.53,92400.0,46.5826,46.6564,46.5826,46.6103,92400.0
2013-12-03 14:40:00,50.52,50.53,50.5,50.5,52000.0,46.6011,46.6103,46.5826,46.5826,52000.0
2013-12-03 14:45:00,50.5,50.52,50.49,50.49,44000.0,46.5826,46.6011,46.5734,46.5734,44000.0
2013-12-03 14:50:00,50.49,50.55,50.48,50.53,56800.0,46.5734,46.6287,46.5642,46.6103,56800.0
2013-12-03 14:55:00,50.53,50.54,50.53,50.54,89600.0,46.6103,46.6195,46.6103,46.6195,89600.0
2013-12-03 15:00:00,50.53,50.54,50.48,50.48,146400.0,46.6103,46.6195,46.5642,46.5642,146400.0
2013-12-03 15:05:00,50.48,50.49,50.44,50.45,89600.0,46.5642,46.5734,46.5273,46.5365,89600.0
2013-12-03 15:10:00,50.45,50.49,50.44,50.46,65200.0,46.5365,46.5734,46.5273,46.5457,65200.0
2013-12-03 15:15:00,50.45,50.49,50.45,50.48,84400.0,46.5365,46.5734,46.5365,46.5642,84400.0
2013-12-03 15:20:00,50.48,50.48,50.44,50.44,93600.0,46.5642,46.5642,46.5273,46.5273,93600.0
2013-12-03 15:25:00,50.44,50.45,50.42,50.42,98000.0,46.5273,46.5365,46.5088,46.5088,98000.0
2013-12-03 15:30:00,50.42,50.52,50.41,50.5,151600.0,46.5088,46.6011,46.4996,46.5826,151600.0
2013-12-03 15:35:00,50.51,50.53,50.49,50.52,158000.0,46.5918,46.6103,46.5734,46.6011,158000.0
2013-12-03 15:40:00,50.52,50.53,50.5,50.53,190400.0,46.6011,46.6103,46.5826,46.6103,190400.0
2013-12-03 15:45:00,50.52,50.56,50.5,50.54,247200.0,46.6011,46.638,46.5826,46.6195,247200.0
2013-12-03 15:50:00,50.54,50.56,50.48,50.49,282800.0,46.6195,46.638,46.5642,46.5734,282800.0
2013-12-03 15:55:00,50.49,50.58,50.47,50.48,786800.0,46.5734,46.6564,46.5549,46.5642,786800.0
2013-12-04 09:30:00,50.45,50.59,50.39,50.47,471200.0,46.5365,46.6656,46.4811,46.5549,471200.0
2013-12-04 09:35:00,50.47,50.55,50.38,50.55,289600.0,46.5549,46.6287,46.4719,46.6287,289600.0
2013-12-04 09:40:00,50.53,50.55,50.4,50.46,190400.0,46.6103,46.6287,46.4904,46.5457,190400.0
2013-12-04 09:45:00,50.49,50.5,50.42,50.49,99200.0,46.5734,46.5826,46.5088,46.5734,99200.0
2013-12-04 09:50:00,50.49,50.49,50.27,50.29,215600.0,46.5734,46.5734,46.3705,46.3889,215600.0
2013-12-04 09:55:00,50.29,50.44,50.28,50.42,197600.0,46.3889,46.5273,46.3797,46.5088,197600.0
2013-12-04 10:00:00,50.4,50.55,50.38,50.51,170400.0,46.4904,46.6287,46.4719,46.5918,170400.0
2013-12-04 10:05:00,50.56,50.56,50.44,50.51,256000.0,46.638,46.638,46.5273,46.5918,256000.0
2013-12-04 10:10:00,50.51,50.54,50.45,50.53,208400.0,46.5918,46.6195,46.5365,46.6103,208400.0
2013-12-04 10:15:00,50.55,50.6,50.5,50.5,127600.0,46.6287,46.6749,46.5826,46.5826,127600.0
2013-12-04 10:20:00,50.51,50.58,50.5,50.51,229600.0,46.5918,46.6564,46.5826,46.5918,229600.0
2013-12-04 10:25:00,50.51,50.54,50.5,50.53,239600.0,46.5918,46.6195,46.5826,46.6103,239600.0
2013-12-04 10:30:00,50.54,50.58,50.51,50.56,146400.0,46.6195,46.6564,46.5918,46.638,146400.0
2013-12-04 10:35:00,50.56,50.57,50.5,50.51,137200.0,46.638,46.6472,46.5826,46.5918,137200.0
2013-12-04 10:40:00,50.51,50.53,50.5,50.51,209200.0,46.5918,46.6103,46.5826,46.5918,209200.0
2013-12-04 10:45:00,50.5,50.54,50.5,50.52,188800.0,46.5826,46.6195,46.5826,46.6011,188800.0
2013-12-04 10:50:00,50.52,50.54,50.5,50.53,108000.0,46.6011,46.6195,46.5826,46.6103,108000.0
2013-12-04 10:55:00,50.54,50.63,50.53,50.63,86000.0,46.6195,46.7025,46.6103,46.7025,86000.0
2013-12-04 11:00:00,50.63,50.63,50.52,50.54,91600.0,46.7025,46.7025,46.6011,46.6195,91600.0
2013-12-04 11:05:00,50.54,50.55,50.51,50.51,92400.0,46.6195,46.6287,46.5918,46.5918,92400.0
2013-12-04 11:10:00,50.51,50.53,50.5,50.52,123200.0,46.5918,46.6103,46.5826,46.6011,123200.0
2013-12-04 11:15:00,50.52,50.52,50.5,50.5,106800.0,46.6011,46.6011,46.5826,46.5826,106800.0
2013-12-04 11:20:00,50.5,50.54,50.5,50.52,220000.0,46.5826,46.6195,46.5826,46.6011,220000.0
2013-12-04 11:25:00,50.53,50.53,50.5,50.51,185600.0,46.6103,46.6103,46.5826,46.5918,185600.0
2013-12-04 11:30:00,50.51,50.52,50.5,50.5,178000.0,46.5918,46.6011,46.5826,46.5826,178000.0
2013-12-04 11:35:00,50.5,50.51,50.5,50.51,143600.0,46.5826,46.5918,46.5826,46.5918,143600.0
2013-12-04 11:40:00,50.51,50.53,50.5,50.53,137600.0,46.5918,46.6103,46.5826,46.6103,137600.0
2013-12-04 11:45:00,50.52,50.54,50.5,50.51,63200.0,46.6011,46.6195,46.5826,46.5918,63200.0
2013-12-04 11:50:00,50.51,50.54,50.47,50.54,155600.0,46.5918,46.6195,46.5549,46.6195,155600.0
2013-12-04 11:55:00,50.54,50.54,50.51,50.52,14400.0,46.6195,46.6195,46.5918,46.6011,14400.0
2013-12-04 12:00:00,50.51,50.51,50.5,50.5,227200.0,46.5918,46.5918,46.5826,46.5826,227200.0
2013-12-04 12:05:00,50.5,50.51,50.5,50.51,50400.0,46.5826,46.5918,46.5826,46.5918,50400.0
2013-12-04 12:10:00,50.51,50.51,50.5,50.5,89200.0,46.5918,46.5918,46.5826,46.5826,89200.0
2013-12-04 12:15:00,50.5,50.52,50.5,50.5,95600.0,46.5826,46.6011,46.5826,46.5826,95600.0
2013-12-04 12:20:00,50.5,50.54,50.5,50.53,77200.0,46.5826,46.6195,46.5826,46.6103,77200.0
2013-12-04 12:25:00,50.53,50.54,50.51,50.53,58400.0,46.6103,46.6195,46.5918,46.6103,58400.0
2013-12-04 12:30:00,50.53,50.58,50.52,50.58,46000.0,46.6103,46.6564,46.6011,46.6564,46000.0
2013-12-04 12:35:00,50.58,50.58,50.54,50.55,27600.0,46.6564,46.6564,46.6195,46.6287,27600.0
2013-12-04 12:40:00,50.56,50.56,50.53,50.56,37600.0,46.638,46.638,46.6103,46.638,37600.0
2013-12-04 12:45:00,50.57,50.58,50.55,50.55,28400.0,46.6472,46.6564,46.6287,46.6287,28400.0
2013-12-04 12:50:00,50.54,50.56,50.54,50.55,34400.0,46.6195,46.638,46.6195,46.6287,34400.0
2013-12-04 12:55:00,50.56,50.57,50.55,50.56,41200.0,46.638,46.6472,46.6287,46.638,41200.0
2013-12-04 13:00:00,50.56,50.6,50.55,50.57,56800.0,46.638,46.6749,46.6287,46.6472,56800.0
2013-12-04 13:05:00,50.56,50.63,50.56,50.58,111600.0,46.638,46.7025,46.638,46.6564,111600.0
2013-12-04 13:10:00,50.58,50.64,50.55,50.6,172400.0,46.6564,46.7118,46.6287,46.6749,172400.0
2013-12-04 13:15:00,50.6,50.62,50.59,50.62,115200.0,46.6749,46.6933,46.6656,46.6933,115200.0
2013-12-04 13:20:00,50.62,50.63,50.52,50.55,92000.0,46.6933,46.7025,46.6011,46.6287,92000.0
2013-12-04 13:25:00,50.53,50.55,50.49,50.5,308800.0,46.6103,46.6287,46.5734,46.5826,308800.0
2013-12-04 13:30:00,50.5,50.52,50.49,50.5,293600.0,46.5826,46.6011,46.5734,46.5826,293600.0
2013-12-04 13:35:00,50.5,50.51,50.46,50.51,292800.0,46.5826,46.5918,46.5457,46.5918,292800.0
2013-12-04 13:40:00,50.51,50.51,50.49,50.5,211600.0,46.5918,46.5918,46.5734,46.5826,211600.0
2013-12-04 13:45:00,50.5,50.53,50.5,50.52,135600.0,46.5826,46.6103,46.5826,46.6011,135600.0
2013-12-04 13:50:00,50.51,50.53,50.5,50.52,160400.0,46.5918,46.6103,46.5826,46.6011,160400.0
2013-12-04 13:55:00,50.52,50.54,50.5,50.54,166400.0,46.6011,46.6195,46.5826,46.6195,166400.0
2013-12-04 14:00:00,50.54,50.55,50.51,50.53,134800.0,46.6195,46.6287,46.5918,46.6103,134800.0
2013-12-04 14:05:00,50.54,50.54,50.5,50.5,80000.0,46.6195,46.6195,46.5826,46.5826,80000.0
2013-12-04 14:10:00,50.51,50.56,50.5,50.51,200000.0,46.5918,46.638,46.5826,46.5918,200000.0
2013-12-04 14:15:00,50.51,50.55,50.5,50.55,272000.0,46.5918,46.6287,46.5826,46.6287,272000.0
2013-12-04 14:20:00,50.55,50.55,50.51,50.52,125600.0,46.6287,46.6287,46.5918,46.6011,125600.0
2013-12-04 14:25:00,50.51,50.54,50.51,50.52,90400.0,46.5918,46.6195,46.5918,46.6011,90400.0
2013-12-04 14:30:00,50.52,50.56,50.52,50.55,103200.0,46.6011,46.638,46.6011,46.6287,103200.0
2013-12-04 14:35:00,50.53,50.57,50.53,50.54,48400.0,46.6103,46.6472,46.6103,46.6195,48400.0
2013-12-04 14:40:00,50.55,50.57,50.55,50.56,41200.0,46.6287,46.6472,46.6287,46.638,41200.0
2013-12-04 14:45:00,50.56,50.57,50.52,50.54,56000.0,46.638,46.6472,46.6011,46.6195,56000.0
2013-12-04 14:50:00,50.54,50.57,50.54,50.54,36400.0,46.6195,46.6472,46.6195,46.6195,36400.0
2013-12-04 14:55:00,50.53,50.54,50.51,50.52,50800.0,46.6103,46.6195,46.5918,46.6011,50800.0
2013-12-04 15:00:00,50.51,50.54,50.5,50.5,80400.0,46.5918,46.6195,46.5826,46.5826,80400.0
2013-12-04 15:05:00,50.5,50.51,50.5,50.51,120800.0,46.5826,46.5918,46.5826,46.5918,120800.0
2013-12-04 15:10:00,50.5,50.54,50.5,50.54,106800.0,46.5826,46.6195,46.5826,46.6195,106800.0
2013-12-04 15:15:00,50.54,50.69,50.54,50.69,178000.0,46.6195,46.7579,46.6195,46.7579,178000.0
2013-12-04 15:20:00,50.69,50.7,50.64,50.67,148400.0,46.7579,46.7671,46.7118,46.7394,148400.0
2013-12-04 15:25:00,50.66,50.72,50.65,50.71,154000.0,46.7302,46.7855,46.721,46.7763,154000.0
2013-12-04 15:30:00,50.71,50.73,50.65,50.72,99200.0,46.7763,46.7948,46.721,46.7855,99200.0
2013-12-04 15:35:00,50.73,50.76,50.7,50.71,165200.0,46.7948,46.8224,46.7671,46.7763,165200.0
2013-12-04 15:40:00,50.71,50.83,50.71,50.77,148800.0,46.7763,46.887,46.7763,46.8317,148800.0
2013-12-04 15:45:00,50.77,50.8,50.72,50.73,160400.0,46.8317,46.8593,46.7855,46.7948,160400.0
2013-12-04 15:50:00,50.73,50.75,50.71,50.74,145600.0,46.7948,46.8132,46.7763,46.804,145600.0
2013-12-04 15:55:00,50.74,50.74,50.68,50.69,267600.0,46.804,46.804,46.7487,46.7579,267600.0
2013-12-05 09:30:00,50.55,50.66,50.45,50.52,278400.0,46.6287,46.7302,46.5365,46.6011,278400.0
2013-12-05 09:35:00,50.52,50.73,50.51,50.65,137200.0,46.6011,46.7948,46.5918,46.721,137200.0
2013-12-05 09:40:00,50.65,50.66,50.52,50.52,159200.0,46.721,46.7302,46.6011,46.6011,159200.0
2013-12-05 09:45:00,50.52,50.53,50.38,50.52,120800.0,46.6011,46.6103,46.4719,46.6011,120800.0
2013-12-05 09:50:00,50.5,50.55,50.43,50.47,118400.0,46.5826,46.6287,46.518,46.5549,118400.0
2013-12-05 09:55:00,50.49,50.55,50.47,50.51,159200.0,46.5734,46.6287,46.5549,46.5918,159200.0
2013-12-05 10:00:00,50.53,50.61,50.49,50.58,173200.0,46.6103,46.6841,46.5734,46.6564,173200.0
2013-12-05 10:05:00,50.6,50.71,50.58,50.68,196000.0,46.6749,46.7763,46.6564,46.7487,196000.0
2013-12-05 10:10:00,50.68,50.74,50.61,50.67,249600.0,46.7487,46.804,46.6841,46.7394,249600.0
2013-12-05 10:15:00,50.67,50.69,50.58,50.61,133600.0,46.7394,46.7579,46.6564,46.6841,133600.0
2013-12-05 10:20:00,50.6,50.62,50.52,50.55,200800.0,46.6749,46.6933,46.6011,46.6287,200800.0
2013-12-05 10:25:00,50.56,50.6,50.51,50.6,141600.0,46.638,46.6749,46.5918,46.6749,141600.0
2013-12-05 10:30:00,50.59,50.6,50.52,50.52,205600.0,46.6656,46.6749,46.6011,46.6011,205600.0
2013-12-05 10:35:00,50.52,50.65,50.52,50.63,110400.0,46.6011,46.721,46.6011,46.7025,110400.0
2013-12-05 10:40:00,50.64,50.64,50.55,50.55,104000.0,46.7118,46.7118,46.6287,46.6287,104000.0
2013-12-05 10:45:00,50.55,50.56,50.5,50.53,166400.0,46.6287,46.638,46.5826,46.6103,166400.0
2013-12-05 10:50:00,50.54,50.57,50.51,50.54,77600.0,46.6195,46.6472,46.5918,46.6195,77600.0
2013-12-05 10:55:00,50.54,50.54,50.5,50.51,75200.0,46.6195,46.6195,46.5826,46.5918,75200.0
2013-12-05 11:00:00,50.51,50.6,50.49,50.58,134400.0,46.5918,46.6749,46.5734,46.6564,134400.0
2013-12-05 11:05:00,50.58,50.59,50.55,50.57,97600.0,46.6564,46.6656,46.6287,46.6472,97600.0
2013-12-05 11:10:00,50.56,50.64,50.56,50.62,270000.0,46.638,46.7118,46.638,46.6933,270000.0
2013-12-05 11:15:00,50.62,50.68,50.6,50.66,101600.0,46.6933,46.7487,46.6749,46.7302,101600.0
2013-12-05 11:20:00,50.64,50.67,50.61,50.62,66800.0,46.7118,46.7394,46.6841,46.6933,66800.0
2013-12-05 11:25:00,50.63,50.66,50.59,50.64,126400.0,46.7025,46.7302,46.6656,46.7118,126400.0
2013-12-05 11:30:00,50.63,50.63,50.55,50.57,59200.0,46.7025,46.7025,46.6287,46.6472,59200.0
2013-12-05 11:35:00,50.56,50.56,50.51,50.52,88800.0,46.638,46.638,46.5918,46.6011,88800.0
2013-12-05 11:40:00,50.53,50.6,50.52,50.6,68000.0,46.6103,46.6749,46.6011,46.6749,68000.0
2013-12-05 11:45:00,50.58,50.58,50.53,50.55,37600.0,46.6564,46.6564,46.6103,46.6287,37600.0
2013-12-05 11:50:00,50.55,50.61,50.54,50.6,95600.0,46.6287,46.6841,46.6195,46.6749,95600.0
2013-12-05 11:55:00,50.61,50.61,50.55,50.57,101600.0,46.6841,46.6841,46.6287,46.6472,101600.0
2013-12-05 12:00:00,50.57,50.61,50.56,50.61,190400.0,46.6472,46.6841,46.638,46.6841,190400.0
2013-12-05 12:05:00,50.61,50.62,50.55,50.55,34800.0,46.6841,46.6933,46.6287,46.6287,34800.0
2013-12-05 12:10:00,50.56,50.63,50.56,50.6,58400.0,46.638,46.7025,46.638,46.6749,58400.0
2013-12-05 12:15:00,50.61,50.62,50.54,50.56,101200.0,46.6841,46.6933,46.6195,46.638,101200.0
2013-12-05 12:20:00,50.58,50.58,50.53,50.54,47200.0,46.6564,46.6564,46.6103,46.6195,47200.0
2013-12-05 12:25:00,50.54,50.59,50.54,50.56,25600.0,46.6195,46.6656,46.6195,46.638,25600.0
2013-12-05 12:30:00,50.54,50.55,50.5,50.5,107200.0,46.6195,46.6287,46.5826,46.5826,107200.0
2013-12-05 12:35:00,50.5,50.54,50.5,50.54,80800.0,46.5826,46.6195,46.5826,46.6195,80800.0
2013-12-05 12:40:00,50.52,50.54,50.51,50.53,39200.0,46.6011,46.6195,46.5918,46.6103,39200.0
2013-12-05 12:45:00,50.53,50.53,50.5,50.51,40800.0,46.6103,46.6103,46.5826,46.5918,40800.0
2013-12-05 12:50:00,50.51,50.53,50.51,50.51,31600.0,46.5918,46.6103,46.5918,46.5918,31600.0
2013-12-05 12:55:00,50.52,50.55,50.51,50.53,64800.0,46.6011,46.6287,46.5918,46.6103,64800.0
2013-12-05 13:00:00,50.52,50.53,50.51,50.52,41200.0,46.6011,46.6103,46.5918,46.6011,41200.0
2013-12-05 13:05:00,50.52,50.52,50.5,50.51,56400.0,46.6011,46.6011,46.5826,46.5918,56400.0
2013-12-05 13:10:00,50.51,50.51,50.5,50.51,101200.0,46.5918,46.5918,46.5826,46.5918,101200.0
2013-12-05 13:15:00,50.51,50.52,50.5,50.5,115600.0,46.5918,46.6011,46.5826,46.5826,115600.0
2013-12-05 13:20:00,50.5,50.53,50.5,50.52,113200.0,46.5826,46.6103,46.5826,46.6011,113200.0
2013-12-05 13:25:00,50.51,50.52,50.5,50.52,92000.0,46.5918,46.6011,46.5826,46.6011,92000.0
2013-12-05 13:30:00,50.52,50.52,50.5,50.51,69200.0,46.6011,46.6011,46.5826,46.5918,69200.0
2013-12-05 13:35:00,50.51,50.54,50.51,50.53,81200.0,46.5918,46.6195,46.5918,46.6103,81200.0
2013-12-05 13:40:00,50.52,50.52,50.5,50.51,129200.0,46.6011,46.6011,46.5826,46.5918,129200.0
2013-12-05 13:45:00,50.5,50.52,50.5,50.51,195600.0,46.5826,46.6011,46.5826,46.5918,195600.0
2013-12-05 13:50:00,50.51,50.51,50.5,50.51,136000.0,46.5918,46.5918,46.5826,46.5918,136000.0
2013-12-05 13:55:00,50.51,50.52,50.5,50.51,82800.0,46.5918,46.6011,46.5826,46.5918,82800.0
2013-12-05 14:00:00,50.51,50.52,50.5,50.51,72400.0,46.5918,46.6011,46.5826,46.5918,72400.0
2013-12-05 14:05:00,50.52,50.52,50.5,50.51,98000.0,46.6011,46.6011,46.5826,46.5918,98000.0
2013-12-05 14:10:00,50.5,50.51,50.5,50.5,250800.0,46.5826,46.5918,46.5826,46.5826,250800.0
2013-12-05 14:15:00,50.5,50.51,50.5,50.51,155200.0,46.5826,46.5918,46.5826,46.5918,155200.0
2013-12-05 14:20:00,50.51,50.51,50.5,50.5,626000.0,46.5918,46.5918,46.5826,46.5826,626000.0
2013-12-05 14:25:00,50.5,50.51,50.5,50.51,122000.0,46.5826,46.5918,46.5826,46.5918,122000.0
2013-12-05 14:30:00,50.51,50.52,50.5,50.51,96800.0,46.5918,46.6011,46.5826,46.5918,96800.0
2013-12-05 14:35:00,50.5,50.54,50.5,50.53,109200.0,46.5826,46.6195,46.5826,46.6103,109200.0
2013-12-05 14:40:00,50.54,50.54,50.5,50.51,74000.0,46.6195,46.6195,46.5826,46.5918,74000.0
2013-12-05 14:45:00,50.51,50.51,50.5,50.5,149200.0,46.5918,46.5918,46.5826,46.5826,149200.0
2013-12-05 14:50:00,50.5,50.5,50.5,50.5,200000.0,46.5826,46.5826,46.5826,46.5826,200000.0
2013-12-05 14:55:00,50.5,50.52,50.5,50.5,184400.0,46.5826,46.6011,46.5826,46.5826,184400.0
2013-12-05 15:00:00,50.5,50.53,50.49,50.53,289200.0,46.5826,46.6103,46.5734,46.6103,289200.0
2013-12-05 15:05:00,50.52,50.53,50.5,50.52,81600.0,46.6011,46.6103,46.5826,46.6011,81600.0
2013-12-05 15:10:00,50.52,50.52,50.5,50.52,122400.0,46.6011,46.6011,46.5826,46.6011,122400.0
2013-12-05 15:15:00,50.51,50.51,50.5,50.51,94800.0,46.5918,46.5918,46.5826,46.5918,94800.0
2013-12-05 15:20:00,50.5,50.5,50.43,50.47,230400.0,46.5826,46.5826,46.518,46.5549,230400.0
2013-12-05 15:25:00,50.47,50.51,50.47,50.5,150000.0,46.5549,46.5918,46.5549,46.5826,150000.0
2013-12-05 15:30:00,50.5,50.57,50.5,50.55,144000.0,46.5826,46.6472,46.5826,46.6287,144000.0
2013-12-05 15:35:00,50.55,50.58,50.52,50.53,98800.0,46.6287,46.6564,46.6011,46.6103,98800.0
2013-12-05 15:40:00,50.53,50.53,50.5,50.5,164800.0,46.6103,46.6103,46.5826,46.5826,164800.0
2013-12-05 15:45:00,50.5,50.51,50.47,50.48,306400.0,46.5826,46.5918,46.5549,46.5642,306400.0
2013-12-05 15:50:00,50.48,50.5,50.43,50.49,266000.0,46.5642,46.5826,46.518,46.5734,266000.0
2013-12-05 15:55:00,50.47,50.52,50.41,50.47,634800.0,46.5549,46.6011,46.4996,46.5549,634800.0
2013-12-06 09:30:00,50.93,50.96,50.5,50.54,387600.0,46.9793,47.0069,46.5826,46.6195,387600.0
2013-12-06 09:35:00,50.58,50.65,50.52,50.6,193200.0,46.6564,46.721,46.6011,46.6749,193200.0
2013-12-06 09:40:00,50.6,50.65,50.53,50.54,325200.0,46.6749,46.721,46.6103,46.6195,325200.0
2013-12-06 09:45:00,50.54,50.56,50.45,50.53,196400.0,46.6195,46.638,46.5365,46.6103,196400.0
2013-12-06 09:50:00,50.53,50.55,50.48,50.52,257200.0,46.6103,46.6287,46.5642,46.6011,257200.0
2013-12-06 09:55:00,50.49,50.56,50.49,50.51,218400.0,46.5734,46.638,46.5734,46.5918,218400.0
2013-12-06 10:00:00,50.52,50.54,50.45,50.48,208400.0,46.6011,46.6195,46.5365,46.5642,208400.0
2013-12-06 10:05:00,50.49,50.54,50.45,50.5,182000.0,46.5734,46.6195,46.5365,46.5826,182000.0
2013-12-06 10:10:00,50.52,50.52,50.44,50.44,145200.0,46.6011,46.6011,46.5273,46.5273,145200.0
2013-12-06 10:15:00,50.44,50.49,50.43,50.48,113600.0,46.5273,46.5734,46.518,46.5642,113600.0
2013-12-06 10:20:00,50.47,50.49,50.39,50.46,81600.0,46.5549,46.5734,46.4811,46.5457,81600.0
2013-12-06 10:25:00,50.45,50.47,50.38,50.39,100800.0,46.5365,46.5549,46.4719,46.4811,100800.0
2013-12-06 10:30:00,50.42,50.42,50.27,50.35,164400.0,46.5088,46.5088,46.3705,46.4443,164400.0
2013-12-06 10:35:00,50.33,50.34,50.25,50.27,171600.0,46.4258,46.435,46.352,46.3705,171600.0
2013-12-06 10:40:00,50.29,50.37,50.27,50.3,118000.0,46.3889,46.4627,46.3705,46.3981,118000.0
2013-12-06 10:45:00,50.32,50.34,50.28,50.32,96400.0,46.4166,46.435,46.3797,46.4166,96400.0
2013-12-06 10:50:00,50.33,50.37,50.32,50.35,64800.0,46.4258,46.4627,46.4166,46.4443,64800.0
2013-12-06 10:55:00,50.37,50.43,50.35,50.4,89200.0,46.4627,46.518,46.4443,46.4904,89200.0
2013-12-06 11:00:00,50.41,50.5,50.39,50.5,132800.0,46.4996,46.5826,46.4811,46.5826,132800.0
2013-12-06 11:05:00,50.49,50.53,50.49,50.51,64400.0,46.5734,46.6103,46.5734,46.5918,64400.0
2013-12-06 11:10:00,50.52,50.52,50.46,50.49,105200.0,46.6011,46.6011,46.5457,46.5734,105200.0
2013-12-06 11:15:00,50.47,50.51,50.47,50.49,79200.0,46.5549,46.5918,46.5549,46.5734,79200.0
2013-12-06 11:20:00,50.5,50.53,50.5,50.53,60800.0,46.5826,46.6103,46.5826,46.6103,60800.0
2013-12-06 11:25:00,50.54,50.54,50.51,50.52,31200.0,46.6195,46.6195,46.5918,46.6011,31200.0
2013-12-06 11:30:00,50.5,50.54,50.49,50.5,72800.0,46.5826,46.6195,46.5734,46.5826,72800.0
2013-12-06 11:35:00,50.49,50.53,50.49,50.49,53200.0,46.5734,46.6103,46.5734,46.5734,53200.0
2013-12-06 11:40:00,50.51,50.51,50.49,50.49,30400.0,46.5918,46.5918,46.5734,46.5734,30400.0
2013-12-06 11:45:00,50.51,50.53,50.49,50.52,45200.0,46.5918,46.6103,46.5734,46.6011,45200.0
2013-12-06 11:50:00,50.52,50.54,50.5,50.5,134800.0,46.6011,46.6195,46.5826,46.5826,134800.0
2013-12-06 11:55:00,50.51,50.54,50.49,50.51,146800.0,46.5918,46.6195,46.5734,46.5918,146800.0
2013-12-06 12:00:00,50.51,50.52,50.49,50.49,93600.0,46.5918,46.6011,46.5734,46.5734,93600.0
2013-12-06 12:05:00,50.49,50.5,50.44,50.48,89200.0,46.5734,46.5826,46.5273,46.5642,89200.0
2013-12-06 12:10:00,50.48,50.48,50.39,50.41,86400.0,46.5642,46.5642,46.4811,46.4996,86400.0
2013-12-06 12:15:00,50.41,50.42,50.37,50.41,90400.0,46.4996,46.5088,46.4627,46.4996,90400.0
2013-12-06 12:20:00,50.4,50.41,50.36,50.37,37600.0,46.4904,46.4996,46.4535,46.4627,37600.0
2013-12-06 12:25:00,50.38,50.4,50.35,50.38,56000.0,46.4719,46.4904,46.4443,46.4719,56000.0
2013-12-06 12:30:00,50.38,50.4,50.38,50.38,50800.0,46.4719,46.4904,46.4719,46.4719,50800.0
2013-12-06 12:35:00,50.38,50.48,50.38,50.48,42000.0,46.4719,46.5642,46.4719,46.5642,42000.0
2013-12-06 12:40:00,50.46,50.5,50.46,50.47,97600.0,46.5457,46.5826,46.5457,46.5549,97600.0
2013-12-06 12:45:00,50.48,50.49,50.43,50.43,56400.0,46.5642,46.5734,46.518,46.518,56400.0
2013-12-06 12:50:00,50.44,50.49,50.44,50.49,66000.0,46.5273,46.5734,46.5273,46.5734,66000.0
2013-12-06 12:55:00,50.49,50.51,50.46,50.48,100000.0,46.5734,46.5918,46.5457,46.5642,100000.0
2013-12-06 13:00:00,50.49,50.51,50.48,50.51,45600.0,46.5734,46.5918,46.5642,46.5918,45600.0
2013-12-06 13:05:00,50.5,50.51,50.44,50.44,38800.0,46.5826,46.5918,46.5273,46.5273,38800.0
2013-12-06 13:10:00,50.44,50.45,50.4,50.4,44800.0,46.5273,46.5365,46.4904,46.4904,44800.0
2013-12-06 13:15:00,50.4,50.42,50.38,50.38,46800.0,46.4904,46.5088,46.4719,46.4719,46800.0
2013-12-06 13:20:00,50.4,50.41,50.39,50.4,45200.0,46.4904,46.4996,46.4811,46.4904,45200.0
2013-12-06 13:25:00,50.4,50.41,50.38,50.38,61600.0,46.4904,46.4996,46.4719,46.4719,61600.0
2013-12-06 13:30:00,50.38,50.4,50.35,50.37,59600.0,46.4719,46.4904,46.4443,46.4627,59600.0
2013-12-06 13:35:00,50.38,50.43,50.38,50.42,58400.0,46.4719,46.518,46.4719,46.5088,58400.0
2013-12-06 13:40:00,50.43,50.47,50.41,50.45,152000.0,46.518,46.5549,46.4996,46.5365,152000.0
2013-12-06 13:45:00,50.44,50.47,50.43,50.45,76400.0,46.5273,46.5549,46.518,46.5365,76400.0
2013-12-06 13:50:00,50.44,50.46,50.41,50.41,28800.0,46.5273,46.5457,46.4996,46.4996,28800.0
2013-12-06 13:55:00,50.42,50.45,50.39,50.41,85200.0,46.5088,46.5365,46.4811,46.4996,85200.0
2013-12-06 14:00:00,50.42,50.42,50.38,50.4,62000.0,46.5088,46.5088,46.4719,46.4904,62000.0
2013-12-06 14:05:00,50.4,50.42,50.39,50.4,91200.0,46.4904,46.5088,46.4811,46.4904,91200.0
2013-12-06 14:10:00,50.39,50.39,50.35,50.35,77200.0,46.4811,46.4811,46.4443,46.4443,77200.0
2013-12-06 14:15:00,50.35,50.36,50.32,50.32,87600.0,46.4443,46.4535,46.4166,46.4166,87600.0
2013-12-06 14:20:00,50.32,50.37,50.32,50.37,110400.0,46.4166,46.4627,46.4166,46.4627,110400.0
2013-12-06 14:25:00,50.36,50.37,50.35,50.35,44400.0,46.4535,46.4627,46.4443,46.4443,44400.0
2013-12-06 14:30:00,50.35,50.39,50.35,50.38,174000.0,46.4443,46.4811,46.4443,46.4719,174000.0
2013-12-06 14:35:00,50.38,50.38,50.34,50.35,144400.0,46.4719,46.4719,46.435,46.4443,144400.0
2013-12-06 14:40:00,50.34,50.37,50.33,50.33,74800.0,46.435,46.4627,46.4258,46.4258,74800.0
2013-12-06 14:45:00,50.33,50.35,50.31,50.33,69600.0,46.4258,46.4443,46.4074,46.4258,69600.0
2013-12-06 14:50:00,50.33,50.34,50.31,50.32,46400.0,46.4258,46.435,46.4074,46.4166,46400.0
2013-12-06 14:55:00,50.31,50.35,50.31,50.35,48400.0,46.4074,46.4443,46.4074,46.4443,48400.0
2013-12-06 15:00:00,50.35,50.37,50.34,50.35,120000.0,46.4443,46.4627,46.435,46.4443,120000.0
2013-12-06 15:05:00,50.36,50.41,50.35,50.38,74400.0,46.4535,46.4996,46.4443,46.4719,74400.0
2013-12-06 15:10:00,50.38,50.38,50.37,50.37,79600.0,46.4719,46.4719,46.4627,46.4627,79600.0
2013-12-06 15:15:00,50.37,50.38,50.35,50.37,87600.0,46.4627,46.4719,46.4443,46.4627,87600.0
2013-12-06 15:20:00,50.37,50.4,50.37,50.38,100400.0,46.4627,46.4904,46.4627,46.4719,100400.0
2013-12-06 15:25:00,50.38,50.39,50.36,50.36,79200.0,46.4719,46.4811,46.4535,46.4535,79200.0
2013-12-06 15:30:00,50.37,50.4,50.35,50.39,86800.0,46.4627,46.4904,46.4443,46.4811,86800.0
2013-12-06 15:35:00,50.38,50.38,50.31,50.34,123600.0,46.4719,46.4719,46.4074,46.435,123600.0
2013-12-06 15:40:00,50.34,50.38,50.33,50.33,122000.0,46.435,46.4719,46.4258,46.4258,122000.0
2013-12-06 15:45:00,50.34,50.4,50.34,50.36,183600.0,46.435,46.4904,46.435,46.4535,183600.0
2013-12-06 15:50:00,50.36,50.44,50.35,50.43,183600.0,46.4535,46.5273,46.4443,46.518,183600.0
2013-12-06 15:55:00,50.43,50.46,50.4,50.46,260400.0,46.518,46.5457,46.4904,46.5457,260400.0
2013-12-09 09:30:00,50.45,50.56,50.37,50.55,499600.0,46.5365,46.638,46.4627,46.6287,499600.0
2013-12-09 09:35:00,50.55,50.59,50.46,50.52,338800.0,46.6287,46.6656,46.5457,46.6011,338800.0
2013-12-09 09:40:00,50.5,50.56,50.49,50.49,272800.0,46.5826,46.638,46.5734,46.5734,272800.0
2013-12-09 09:45:00,50.49,50.54,50.49,50.49,300800.0,46.5734,46.6195,46.5734,46.5734,300800.0
2013-12-09 09:50:00,50.5,50.51,50.48,50.51,144000.0,46.5826,46.5918,46.5642,46.5918,144000.0
2013-12-09 09:55:00,50.51,50.6,50.49,50.59,340400.0,46.5918,46.6749,46.5734,46.6656,340400.0
2013-12-09 10:00:00,50.6,50.68,50.56,50.57,469600.0,46.6749,46.7487,46.638,46.6472,469600.0
2013-12-09 10:05:00,50.6,50.62,50.5,50.52,140000.0,46.6749,46.6933,46.5826,46.6011,140000.0
2013-12-09 10:10:00,50.51,50.52,50.45,50.47,176400.0,46.5918,46.6011,46.5365,46.5549,176400.0
2013-12-09 10:15:00,50.46,50.46,50.38,50.44,170400.0,46.5457,46.5457,46.4719,46.5273,170400.0
2013-12-09 10:20:00,50.45,50.47,50.39,50.41,172000.0,46.5365,46.5549,46.4811,46.4996,172000.0
2013-12-09 10:25:00,50.41,50.42,50.37,50.39,147600.0,46.4996,46.5088,46.4627,46.4811,147600.0
2013-12-09 10:30:00,50.4,50.41,50.36,50.38,140000.0,46.4904,46.4996,46.4535,46.4719,140000.0
2013-12-09 10:35:00,50.37,50.43,50.37,50.41,193600.0,46.4627,46.518,46.4627,46.4996,193600.0
2013-12-09 10:40:00,50.4,50.44,50.37,50.37,284400.0,46.4904,46.5273,46.4627,46.4627,284400.0
2013-12-09 10:45:00,50.37,50.38,50.36,50.38,241200.0,46.4627,46.4719,46.4535,46.4719,241200.0
2013-12-09 10:50:00,50.38,50.42,50.37,50.39,65200.0,46.4719,46.5088,46.4627,46.4811,65200.0
2013-12-09 10:55:00,50.39,50.39,50.36,50.37,132400.0,46.4811,46.4811,46.4535,46.4627,132400.0
2013-12-09 11:00:00,50.39,50.39,50.36,50.36,85200.0,46.4811,46.4811,46.4535,46.4535,85200.0
2013-12-09 11:05:00,50.38,50.39,50.37,50.37,78000.0,46.4719,46.4811,46.4627,46.4627,78000.0
2013-12-09 11:10:00,50.37,50.39,50.35,50.38,210800.0,46.4627,46.4811,46.4443,46.4719,210800.0
2013-12-09 11:15:00,50.4,50.41,50.35,50.36,88000.0,46.4904,46.4996,46.4443,46.4535,88000.0
2013-12-09 11:20:00,50.36,50.39,50.36,50.39,69600.0,46.4535,46.4811,46.4535,46.4811,69600.0
2013-12-09 11:25:00,50.4,50.41,50.36,50.38,74400.0,46.4904,46.4996,46.4535,46.4719,74400.0
2013-12-09 11:30:00,50.38,50.43,50.37,50.41,272400.0,46.4719,46.518,46.4627,46.4996,272400.0
2013-12-09 11:35:00,50.42,50.45,50.41,50.43,95200.0,46.5088,46.5365,46.4996,46.518,95200.0
2013-12-09 11:40:00,50.43,50.44,50.4,50.42,220800.0,46.518,46.5273,46.4904,46.5088,220800.0
2013-12-09 11:45:00,50.43,50.45,50.37,50.37,140000.0,46.518,46.5365,46.4627,46.4627,140000.0
2013-12-09 11:50:00,50.37,50.42,50.37,50.42,344000.0,46.4627,46.5088,46.4627,46.5088,344000.0
2013-12-09 11:55:00,50.43,50.46,50.41,50.46,170000.0,46.518,46.5457,46.4996,46.5457,170000.0
2013-12-09 12:00:00,50.46,50.49,50.44,50.47,321600.0,46.5457,46.5734,46.5273,46.5549,321600.0
2013-12-09 12:05:00,50.47,50.48,50.42,50.45,82000.0,46.5549,46.5642,46.5088,46.5365,82000.0
2013-12-09 12:10:00,50.46,50.46,50.43,50.46,101200.0,46.5457,46.5457,46.518,46.5457,101200.0
2013-12-09 12:15:00,50.43,50.46,50.42,50.45,52800.0,46.518,46.5457,46.5088,46.5365,52800.0
2013-12-09 12:20:00,50.45,50.46,50.42,50.42,115200.0,46.5365,46.5457,46.5088,46.5088,115200.0
2013-12-09 12:25:00,50.43,50.43,50.41,50.42,38800.0,46.518,46.518,46.4996,46.5088,38800.0
2013-12-09 12:30:00,50.42,50.46,50.42,50.44,68800.0,46.5088,46.5457,46.5088,46.5273,68800.0
2013-12-09 12:35:00,50.46,50.48,50.44,50.47,348000.0,46.5457,46.5642,46.5273,46.5549,348000.0
2013-12-09 12:40:00,50.46,50.48,50.45,50.46,95200.0,46.5457,46.5642,46.5365,46.5457,95200.0
2013-12-09 12:45:00,50.46,50.49,50.45,50.46,94000.0,46.5457,46.5734,46.5365,46.5457,94000.0
2013-12-09 12:50:00,50.45,50.45,50.43,50.43,50800.0,46.5365,46.5365,46.518,46.518,50800.0
2013-12-09 12:55:00,50.43,50.45,50.41,50.41,52400.0,46.518,46.5365,46.4996,46.4996,52400.0
2013-12-09 13:00:00,50.43,50.45,50.4,50.4,63600.0,46.518,46.5365,46.4904,46.4904,63600.0
2013-12-09 13:05:00,50.41,50.41,50.37,50.37,114400.0,46.4996,46.4996,46.4627,46.4627,114400.0
2013-12-09 13:10:00,50.37,50.41,50.37,50.38,63200.0,46.4627,46.4996,46.4627,46.4719,63200.0
2013-12-09 13:15:00,50.38,50.39,50.37,50.39,77200.0,46.4719,46.4811,46.4627,46.4811,77200.0
2013-12-09 13:20:00,50.4,50.41,50.38,50.39,60800.0,46.4904,46.4996,46.4719,46.4811,60800.0
2013-12-09 13:25:00,50.4,50.45,50.39,50.4,44400.0,46.4904,46.5365,46.4811,46.4904,44400.0
2013-12-09 13:30:00,50.41,50.41,50.38,50.39,96800.0,46.4996,46.4996,46.4719,46.4811,96800.0
2013-12-09 13:35:00,50.39,50.39,50.37,50.38,68800.0,46.4811,46.4811,46.4627,46.4719,68800.0
2013-12-09 13:40:00,50.38,50.39,50.37,50.37,124000.0,46.4719,46.4811,46.4627,46.4627,124000.0
2013-12-09 13:45:00,50.38,50.38,50.36,50.38,75200.0,46.4719,46.4719,46.4535,46.4719,75200.0
2013-12-09 13:50:00,50.38,50.4,50.36,50.37,82000.0,46.4719,46.4904,46.4535,46.4627,82000.0
2013-12-09 13:55:00,50.38,50.4,50.38,50.38,32800.0,46.4719,46.4904,46.4719,46.4719,32800.0
2013-12-09 14:00:00,50.38,50.39,50.37,50.38,123600.0,46.4719,46.4811,46.4627,46.4719,123600.0
2013-12-09 14:05:00,50.38,50.4,50.38,50.39,53200.0,46.4719,46.4904,46.4719,46.4811,53200.0
2013-12-09 14:10:00,50.38,50.39,50.38,50.39,74000.0,46.4719,46.4811,46.4719,46.4811,74000.0
2013-12-09 14:15:00,50.38,50.38,50.37,50.37,98000.0,46.4719,46.4719,46.4627,46.4627,98000.0
2013-12-09 14:20:00,50.37,50.38,50.37,50.38,96800.0,46.4627,46.4719,46.4627,46.4719,96800.0
2013-12-09 14:25:00,50.38,50.39,50.37,50.38,67600.0,46.4719,46.4811,46.4627,46.4719,67600.0
2013-12-09 14:30:00,50.38,50.4,50.38,50.39,70400.0,46.4719,46.4904,46.4719,46.4811,70400.0
2013-12-09 14:35:00,50.39,50.41,50.38,50.39,60800.0,46.4811,46.4996,46.4719,46.4811,60800.0
2013-12-09 14:40:00,50.39,50.4,50.38,50.39,76000.0,46.4811,46.4904,46.4719,46.4811,76000.0
2013-12-09 14:45:00,50.39,50.39,50.38,50.39,82400.0,46.4811,46.4811,46.4719,46.4811,82400.0
2013-12-09 14:50:00,50.39,50.41,50.38,50.4,70400.0,46.4811,46.4996,46.4719,46.4904,70400.0
2013-12-09 14:55:00,50.4,50.4,50.38,50.38,65600.0,46.4904,46.4904,46.4719,46.4719,65600.0
2013-12-09 15:00:00,50.38,50.38,50.37,50.38,92000.0,46.4719,46.4719,46.4627,46.4719,92000.0
2013-12-09 15:05:00,50.38,50.38,50.37,50.37,193200.0,46.4719,46.4719,46.4627,46.4627,193200.0
2013-12-09 15:10:00,50.37,50.38,50.37,50.38,311600.0,46.4627,46.4719,46.4627,46.4719,311600.0
2013-12-09 15:15:00,50.38,50.38,50.37,50.37,384000.0,46.4719,46.4719,46.4627,46.4627,384000.0
2013-12-09 15:20:00,50.37,50.38,50.37,50.37,414800.0,46.4627,46.4719,46.4627,46.4627,414800.0
2013-12-09 15:25:00,50.37,50.38,50.36,50.37,592400.0,46.4627,46.4719,46.4535,46.4627,592400.0
2013-12-09 15:30:00,50.37,50.38,50.36,50.37,245200.0,46.4627,46.4719,46.4535,46.4627,245200.0
2013-12-09 15:35:00,50.36,50.37,50.35,50.36,299200.0,46.4535,46.4627,46.4443,46.4535,299200.0
2013-12-09 15:40:00,50.35,50.38,50.35,50.38,204000.0,46.4443,46.4719,46.4443,46.4719,204000.0
2013-12-09 15:45:00,50.38,50.38,50.35,50.35,658000.0,46.4719,46.4719,46.4443,46.4443,658000.0
2013-12-09 15:50:00,50.35,50.38,50.34,50.35,254000.0,46.4443,46.4719,46.435,46.4443,254000.0
2013-12-09 15:55:00,50.35,50.42,50.35,50.4,480800.0,46.4443,46.5088,46.4443,46.4904,480800.0
2013-12-10 09:30:00,50.23,50.42,50.13,50.17,480800.0,46.3336,46.5088,46.2413,46.2782,480800.0
2013-12-10 09:35:00,50.18,50.19,50.11,50.13,435200.0,46.2874,46.2967,46.2229,46.2413,435200.0
2013-12-10 09:40:00,50.12,50.16,50.06,50.09,306800.0,46.2321,46.269,46.1767,46.2044,306800.0
2013-12-10 09:45:00,50.1,50.2,50.08,50.16,362800.0,46.2136,46.3059,46.1952,46.269,362800.0
2013-12-10 09:50:00,50.14,50.21,50.1,50.21,254000.0,46.2505,46.3151,46.2136,46.3151,254000.0
2013-12-10 09:55:00,50.21,50.29,50.21,50.21,297200.0,46.3151,46.3889,46.3151,46.3151,297200.0
2013-12-10 10:00:00,50.21,50.34,50.18,50.25,544000.0,46.3151,46.435,46.2874,46.352,544000.0
2013-12-10 10:05:00,50.26,50.29,50.21,50.21,462400.0,46.3612,46.3889,46.3151,46.3151,462400.0
2013-12-10 10:10:00,50.22,50.26,50.16,50.23,519600.0,46.3243,46.3612,46.269,46.3336,519600.0
2013-12-10 10:15:00,50.21,50.23,50.17,50.21,364400.0,46.3151,46.3336,46.2782,46.3151,364400.0
2013-12-10 10:20:00,50.21,50.24,50.17,50.19,192400.0,46.3151,46.3428,46.2782,46.2967,192400.0
2013-12-10 10:25:00,50.2,50.25,50.2,50.23,128800.0,46.3059,46.352,46.3059,46.3336,128800.0
2013-12-10 10:30:00,50.24,50.3,50.23,50.26,172000.0,46.3428,46.3981,46.3336,46.3612,172000.0
2013-12-10 10:35:00,50.24,50.26,50.23,50.23,119200.0,46.3428,46.3612,46.3336,46.3336,119200.0
2013-12-10 10:40:00,50.23,50.25,50.2,50.21,162000.0,46.3336,46.352,46.3059,46.3151,162000.0
2013-12-10 10:45:00,50.2,50.24,50.2,50.22,139200.0,46.3059,46.3428,46.3059,46.3243,139200.0
2013-12-10 10:50:00,50.22,50.22,50.16,50.17,134800.0,46.3243,46.3243,46.269,46.2782,134800.0
2013-12-10 10:55:00,50.16,50.2,50.13,50.16,171600.0,46.269,46.3059,46.2413,46.269,171600.0
2013-12-10 11:00:00,50.16,50.17,50.13,50.13,126000.0,46.269,46.2782,46.2413,46.2413,126000.0
2013-12-10 11:05:00,50.13,50.13,50.09,50.1,334800.0,46.2413,46.2413,46.2044,46.2136,334800.0
2013-12-10 11:10:00,50.1,50.1,50.03,50.03,180000.0,46.2136,46.2136,46.1491,46.1491,180000.0
2013-12-10 11:15:00,50.05,50.05,49.97,50.02,428800.0,46.1675,46.1675,46.0937,46.1398,428800.0
2013-12-10 11:20:00,50.03,50.09,50.01,50.05,90400.0,46.1491,46.2044,46.1306,46.1675,90400.0
2013-12-10 11:25:00,50.05,50.09,50.04,50.04,98800.0,46.1675,46.2044,46.1583,46.1583,98800.0
2013-12-10 11:30:00,50.05,50.06,50.0,50.05,110400.0,46.1675,46.1767,46.1214,46.1675,110400.0
2013-12-10 11:35:00,50.04,50.09,50.02,50.08,121200.0,46.1583,46.2044,46.1398,46.1952,121200.0
2013-12-10 11:40:00,50.08,50.09,50.05,50.06,99200.0,46.1952,46.2044,46.1675,46.1767,99200.0
2013-12-10 11:45:00,50.04,50.07,50.02,50.05,105200.0,46.1583,46.186,46.1398,46.1675,105200.0
2013-12-10 11:50:00,50.05,50.05,49.97,50.01,144800.0,46.1675,46.1675,46.0937,46.1306,144800.0
2013-12-10 11:55:00,50.01,50.03,49.98,50.01,123600.0,46.1306,46.1491,46.103,46.1306,123600.0
2013-12-10 12:00:00,50.04,50.04,50.01,50.02,161600.0,46.1583,46.1583,46.1306,46.1398,161600.0
2013-12-10 12:05:00,50.02,50.02,49.98,50.02,140400.0,46.1398,46.1398,46.103,46.1398,140400.0
2013-12-10 12:10:00,50.01,50.04,50.0,50.01,63600.0,46.1306,46.1583,46.1214,46.1306,63600.0
2013-12-10 12:15:00,50.01,50.04,50.0,50.03,153600.0,46.1306,46.1583,46.1214,46.1491,153600.0
2013-12-10 12:20:00,50.03,50.09,50.02,50.09,92800.0,46.1491,46.2044,46.1398,46.2044,92800.0
2013-12-10 12:25:00,50.09,50.09,50.05,50.06,250000.0,46.2044,46.2044,46.1675,46.1767,250000.0
2013-12-10 12:30:00,50.06,50.08,50.01,50.07,357200.0,46.1767,46.1952,46.1306,46.186,357200.0
2013-12-10 12:35:00,50.07,50.13,50.07,50.12,125200.0,46.186,46.2413,46.186,46.2321,125200.0
2013-12-10 12:40:00,50.13,50.14,50.11,50.13,107600.0,46.2413,46.2505,46.2229,46.2413,107600.0
2013-12-10 12:45:00,50.12,50.13,50.1,50.12,136000.0,46.2321,46.2413,46.2136,46.2321,136000.0
2013-12-10 12:50:00,50.12,50.13,50.1,50.1,135200.0,46.2321,46.2413,46.2136,46.2136,135200.0
2013-12-10 12:55:00,50.1,50.11,50.07,50.08,141200.0,46.2136,46.2229,46.186,46.1952,141200.0
2013-12-10 13:00:00,50.09,50.1,50.08,50.1,94000.0,46.2044,46.2136,46.1952,46.2136,94000.0
2013-12-10 13:05:00,50.1,50.11,50.09,50.09,116400.0,46.2136,46.2229,46.2044,46.2044,116400.0
2013-12-10 13:10:00,50.1,50.12,50.09,50.12,96800.0,46.2136,46.2321,46.2044,46.2321,96800.0
2013-12-10 13:15:00,50.12,50.12,50.1,50.11,108400.0,46.2321,46.2321,46.2136,46.2229,108400.0
2013-12-10 13:20:00,50.11,50.11,50.11,50.11,112800.0,46.2229,46.2229,46.2229,46.2229,112800.0
2013-12-10 13:25:00,50.11,50.11,50.07,50.07,154000.0,46.2229,46.2229,46.186,46.186,154000.0
2013-12-10 13:30:00,50.07,50.09,50.07,50.08,175600.0,46.186,46.2044,46.186,46.1952,175600.0
2013-12-10 13:35:00,50.07,50.07,50.03,50.05,136800.0,46.186,46.186,46.1491,46.1675,136800.0
2013-12-10 13:40:00,50.05,50.06,50.03,50.04,90000.0,46.1675,46.1767,46.1491,46.1583,90000.0
2013-12-10 13:45:00,50.04,50.04,50.03,50.04,121200.0,46.1583,46.1583,46.1491,46.1583,121200.0
2013-12-10 13:50:00,50.04,50.04,50.0,50.0,186800.0,46.1583,46.1583,46.1214,46.1214,186800.0
2013-12-10 13:55:00,50.0,50.02,49.98,50.01,290400.0,46.1214,46.1398,46.103,46.1306,290400.0
2013-12-10 14:00:00,50.01,50.01,49.98,50.0,198000.0,46.1306,46.1306,46.103,46.1214,198000.0
2013-12-10 14:05:00,50.0,50.01,50.0,50.01,136800.0,46.1214,46.1306,46.1214,46.1306,136800.0
2013-12-10 14:10:00,50.01,50.04,50.01,50.03,166000.0,46.1306,46.1583,46.1306,46.1491,166000.0
2013-12-10 14:15:00,50.03,50.04,50.03,50.04,134400.0,46.1491,46.1583,46.1491,46.1583,134400.0
2013-12-10 14:20:00,50.04,50.05,50.04,50.04,97600.0,46.1583,46.1675,46.1583,46.1583,97600.0
2013-12-10 14:25:00,50.04,50.04,50.02,50.03,140000.0,46.1583,46.1583,46.1398,46.1491,140000.0
2013-12-10 14:30:00,50.04,50.04,50.01,50.01,98400.0,46.1583,46.1583,46.1306,46.1306,98400.0
2013-12-10 14:35:00,50.01,50.02,50.0,50.01,176400.0,46.1306,46.1398,46.1214,46.1306,176400.0
2013-12-10 14:40:00,50.01,50.01,49.98,49.98,146000.0,46.1306,46.1306,46.103,46.103,146000.0
2013-12-10 14:45:00,49.98,49.99,49.97,49.99,202800.0,46.103,46.1122,46.0937,46.1122,202800.0
2013-12-10 14:50:00,49.99,50.01,49.97,49.99,132000.0,46.1122,46.1306,46.0937,46.1122,132000.0
2013-12-10 14:55:00,50.01,50.01,49.99,50.0,210000.0,46.1306,46.1306,46.1122,46.1214,210000.0
2013-12-10 15:00:00,50.0,50.05,49.99,50.0,366000.0,46.1214,46.1675,46.1122,46.1214,366000.0
2013-12-10 15:05:00,50.0,50.0,49.98,49.98,169600.0,46.1214,46.1214,46.103,46.103,169600.0
2013-12-10 15:10:00,49.99,49.99,49.97,49.98,207600.0,46.1122,46.1122,46.0937,46.103,207600.0
2013-12-10 15:15:00,49.98,49.98,49.95,49.96,214000.0,46.103,46.103,46.0753,46.0845,214000.0
2013-12-10 15:20:00,49.96,50.01,49.95,49.98,234800.0,46.0845,46.1306,46.0753,46.103,234800.0
2013-12-10 15:25:00,49.98,49.99,49.96,49.96,252400.0,46.103,46.1122,46.0845,46.0845,252400.0
2013-12-10 15:30:00,49.96,49.98,49.96,49.98,309600.0,46.0845,46.103,46.0845,46.103,309600.0
2013-12-10 15:35:00,49.97,49.98,49.94,49.95,313200.0,46.0937,46.103,46.0661,46.0753,313200.0
2013-12-10 15:40:00,49.95,49.96,49.93,49.94,284800.0,46.0753,46.0845,46.0568,46.0661,284800.0
2013-12-10 15:45:00,49.94,50.0,49.92,49.98,554400.0,46.0661,46.1214,46.0476,46.103,554400.0
2013-12-10 15:50:00,49.98,49.98,49.93,49.94,331600.0,46.103,46.103,46.0568,46.0661,331600.0
2013-12-10 15:55:00,49.94,49.96,49.88,49.91,724800.0,46.0661,46.0845,46.0107,46.0384,724800.0
2013-12-11 09:30:00,50.31,50.57,50.2,50.57,2723200.0,46.4074,46.6472,46.3059,46.6472,2723200.0
2013-12-11 09:35:00,50.55,50.73,50.45,50.72,1564000.0,46.6287,46.7948,46.5365,46.7855,1564000.0
2013-12-11 09:40:00,50.72,50.99,50.67,50.77,1538400.0,46.7855,47.0346,46.7394,46.8317,1538400.0
2013-12-11 09:45:00,50.76,50.79,50.44,50.54,660400.0,46.8224,46.8501,46.5273,46.6195,660400.0
2013-12-11 09:50:00,50.53,50.54,50.4,50.5,842400.0,46.6103,46.6195,46.4904,46.5826,842400.0
2013-12-11 09:55:00,50.49,50.61,50.46,50.52,462000.0,46.5734,46.6841,46.5457,46.6011,462000.0
2013-12-11 10:00:00,50.52,50.52,50.35,50.38,578400.0,46.6011,46.6011,46.4443,46.4719,578400.0
2013-12-11 10:05:00,50.38,50.48,50.34,50.47,550800.0,46.4719,46.5642,46.435,46.5549,550800.0
2013-12-11 10:10:00,50.46,50.57,50.46,50.55,458800.0,46.5457,46.6472,46.5457,46.6287,458800.0
2013-12-11 10:15:00,50.54,50.58,50.48,50.5,322000.0,46.6195,46.6564,46.5642,46.5826,322000.0
2013-12-11 10:20:00,50.5,50.57,50.49,50.55,299600.0,46.5826,46.6472,46.5734,46.6287,299600.0
2013-12-11 10:25:00,50.55,50.55,50.47,50.47,198000.0,46.6287,46.6287,46.5549,46.5549,198000.0
2013-12-11 10:30:00,50.48,50.54,50.47,50.51,204400.0,46.5642,46.6195,46.5549,46.5918,204400.0
2013-12-11 10:35:00,50.5,50.55,50.5,50.54,242800.0,46.5826,46.6287,46.5826,46.6195,242800.0
2013-12-11 10:40:00,50.54,50.68,50.54,50.62,526400.0,46.6195,46.7487,46.6195,46.6933,526400.0
2013-12-11 10:45:00,50.6,50.62,50.57,50.59,271200.0,46.6749,46.6933,46.6472,46.6656,271200.0
2013-12-11 10:50:00,50.59,50.67,50.59,50.67,456400.0,46.6656,46.7394,46.6656,46.7394,456400.0
2013-12-11 10:55:00,50.67,50.75,50.64,50.74,428400.0,46.7394,46.8132,46.7118,46.804,428400.0
2013-12-11 11:00:00,50.74,50.91,50.74,50.91,555200.0,46.804,46.9608,46.804,46.9608,555200.0
2013-12-11 11:05:00,50.91,50.97,50.83,50.88,440400.0,46.9608,47.0162,46.887,46.9331,440400.0
2013-12-11 11:10:00,50.88,50.92,50.87,50.88,436800.0,46.9331,46.97,46.9239,46.9331,436800.0
2013-12-11 11:15:00,50.87,50.88,50.81,50.84,429600.0,46.9239,46.9331,46.8686,46.8962,429600.0
2013-12-11 11:20:00,50.84,50.85,50.79,50.81,402400.0,46.8962,46.9055,46.8501,46.8686,402400.0
2013-12-11 11:25:00,50.8,50.84,50.79,50.81,278800.0,46.8593,46.8962,46.8501,46.8686,278800.0
2013-12-11 11:30:00,50.81,50.81,50.73,50.76,326000.0,46.8686,46.8686,46.7948,46.8224,326000.0
2013-12-11 11:35:00,50.76,50.79,50.73,50.75,386000.0,46.8224,46.8501,46.7948,46.8132,386000.0
2013-12-11 11:40:00,50.74,50.81,50.74,50.76,373200.0,46.804,46.8686,46.804,46.8224,373200.0
2013-12-11 11:45:00,50.75,50.86,50.74,50.85,279200.0,46.8132,46.9147,46.804,46.9055,279200.0
2013-12-11 11:50:00,50.85,50.9,50.84,50.87,288400.0,46.9055,46.9516,46.8962,46.9239,288400.0
2013-12-11 11:55:00,50.87,51.04,50.87,51.03,492000.0,46.9239,47.0807,46.9239,47.0715,492000.0
2013-12-11 12:00:00,51.02,51.05,50.99,51.02,288800.0,47.0623,47.09,47.0346,47.0623,288800.0
2013-12-11 12:05:00,51.03,51.04,50.99,51.04,375200.0,47.0715,47.0807,47.0346,47.0807,375200.0
2013-12-11 12:10:00,51.04,51.21,51.03,51.21,516400.0,47.0807,47.2375,47.0715,47.2375,516400.0
2013-12-11 12:15:00,51.21,51.21,51.01,51.04,288000.0,47.2375,47.2375,47.0531,47.0807,288000.0
2013-12-11 12:20:00,51.04,51.07,50.94,50.97,232400.0,47.0807,47.1084,46.9885,47.0162,232400.0
2013-12-11 12:25:00,50.96,51.01,50.91,50.98,195200.0,47.0069,47.0531,46.9608,47.0254,195200.0
2013-12-11 12:30:00,50.96,51.07,50.96,51.07,185200.0,47.0069,47.1084,47.0069,47.1084,185200.0
2013-12-11 12:35:00,51.06,51.16,51.06,51.15,340000.0,47.0992,47.1914,47.0992,47.1822,340000.0
2013-12-11 12:40:00,51.16,51.21,51.13,51.16,300400.0,47.1914,47.2375,47.1637,47.1914,300400.0
2013-12-11 12:45:00,51.17,51.25,51.16,51.23,300400.0,47.2006,47.2744,47.1914,47.256,300400.0
2013-12-11 12:50:00,51.24,51.24,51.18,51.19,238400.0,47.2652,47.2652,47.2099,47.2191,238400.0
2013-12-11 12:55:00,51.19,51.24,51.16,51.23,234800.0,47.2191,47.2652,47.1914,47.256,234800.0
2013-12-11 13:00:00,51.23,51.35,51.23,51.35,434800.0,47.256,47.3667,47.256,47.3667,434800.0
2013-12-11 13:05:00,51.35,51.35,51.32,51.32,387600.0,47.3667,47.3667,47.339,47.339,387600.0
2013-12-11 13:10:00,51.33,51.48,51.33,51.43,473200.0,47.3482,47.4866,47.3482,47.4405,473200.0
2013-12-11 13:15:00,51.43,51.45,51.3,51.33,299200.0,47.4405,47.4589,47.3206,47.3482,299200.0
2013-12-11 13:20:00,51.33,51.35,51.25,51.3,275200.0,47.3482,47.3667,47.2744,47.3206,275200.0
2013-12-11 13:25:00,51.3,51.32,51.24,51.27,219200.0,47.3206,47.339,47.2652,47.2929,219200.0
2013-12-11 13:30:00,51.27,51.34,51.23,51.31,228800.0,47.2929,47.3575,47.256,47.3298,228800.0
2013-12-11 13:35:00,51.31,51.36,51.29,51.35,271200.0,47.3298,47.3759,47.3113,47.3667,271200.0
2013-12-11 13:40:00,51.35,51.44,51.33,51.44,236400.0,47.3667,47.4497,47.3482,47.4497,236400.0
2013-12-11 13:45:00,51.43,51.45,51.38,51.44,239200.0,47.4405,47.4589,47.3944,47.4497,239200.0
2013-12-11 13:50:00,51.43,51.49,51.41,51.49,301200.0,47.4405,47.4958,47.422,47.4958,301200.0
2013-12-11 13:55:00,51.47,51.58,51.47,51.57,524800.0,47.4774,47.5788,47.4774,47.5696,524800.0
2013-12-11 14:00:00,51.57,51.57,51.54,51.56,390000.0,47.5696,47.5696,47.5419,47.5604,390000.0
2013-12-11 14:05:00,51.56,51.68,51.55,51.68,628400.0,47.5604,47.6711,47.5512,47.6711,628400.0
2013-12-11 14:10:00,51.68,51.82,51.68,51.8,1106800.0,47.6711,47.8002,47.6711,47.7818,1106800.0
2013-12-11 14:15:00,51.8,51.8,51.7,51.72,612400.0,47.7818,47.7818,47.6895,47.708,612400.0
2013-12-11 14:20:00,51.72,51.8,51.72,51.77,717200.0,47.708,47.7818,47.708,47.7541,717200.0
2013-12-11 14:25:00,51.77,51.82,51.77,51.81,606400.0,47.7541,47.8002,47.7541,47.791,606400.0
2013-12-11 14:30:00,51.81,51.81,51.65,51.65,836000.0,47.791,47.791,47.6434,47.6434,836000.0
2013-12-11 14:35:00,51.66,51.77,51.64,51.74,455600.0,47.6526,47.7541,47.6342,47.7264,455600.0
2013-12-11 14:40:00,51.74,51.9,51.73,51.88,509600.0,47.7264,47.874,47.7172,47.8556,509600.0
2013-12-11 14:45:00,51.88,51.98,51.88,51.89,713600.0,47.8556,47.9478,47.8556,47.8648,713600.0
2013-12-11 14:50:00,51.91,51.92,51.68,51.77,620000.0,47.8832,47.8925,47.6711,47.7541,620000.0
2013-12-11 14:55:00,51.77,51.82,51.72,51.74,515600.0,47.7541,47.8002,47.708,47.7264,515600.0
2013-12-11 15:00:00,51.75,51.85,51.74,51.82,618000.0,47.7356,47.8279,47.7264,47.8002,618000.0
2013-12-11 15:05:00,51.82,51.86,51.77,51.79,556800.0,47.8002,47.8371,47.7541,47.7725,556800.0
2013-12-11 15:10:00,51.78,51.82,51.68,51.73,580800.0,47.7633,47.8002,47.6711,47.7172,580800.0
2013-12-11 15:15:00,51.73,51.74,51.52,51.52,861200.0,47.7172,47.7264,47.5235,47.5235,861200.0
2013-12-11 15:20:00,51.52,51.54,51.41,51.48,972400.0,47.5235,47.5419,47.422,47.4866,972400.0
2013-12-11 15:25:00,51.48,51.49,51.27,51.3,870800.0,47.4866,47.4958,47.2929,47.3206,870800.0
2013-12-11 15:30:00,51.3,51.38,51.27,51.34,710800.0,47.3206,47.3944,47.2929,47.3575,710800.0
2013-12-11 15:35:00,51.34,51.34,51.16,51.25,731200.0,47.3575,47.3575,47.1914,47.2744,731200.0
2013-12-11 15:40:00,51.25,51.38,51.25,51.27,827200.0,47.2744,47.3944,47.2744,47.2929,827200.0
2013-12-11 15:45:00,51.27,51.36,51.27,51.35,1069600.0,47.2929,47.3759,47.2929,47.3667,1069600.0
2013-12-11 15:50:00,51.35,51.42,51.23,51.26,1230400.0,47.3667,47.4312,47.256,47.2837,1230400.0
2013-12-11 15:55:00,51.26,51.45,51.25,51.43,1809600.0,47.2837,47.4589,47.2744,47.4405,1809600.0
2013-12-12 09:30:00,51.24,51.41,51.13,51.17,466400.0,47.2652,47.422,47.1637,47.2006,466400.0
2013-12-12 09:35:00,51.19,51.24,51.04,51.06,241600.0,47.2191,47.2652,47.0807,47.0992,241600.0
2013-12-12 09:40:00,51.06,51.19,51.06,51.12,194400.0,47.0992,47.2191,47.0992,47.1545,194400.0
2013-12-12 09:45:00,51.11,51.14,50.78,50.82,371200.0,47.1453,47.173,46.8409,46.8778,371200.0
2013-12-12 09:50:00,50.81,50.99,50.75,50.81,202000.0,46.8686,47.0346,46.8132,46.8686,202000.0
2013-12-12 09:55:00,50.8,51.0,50.79,50.94,238800.0,46.8593,47.0438,46.8501,46.9885,238800.0
2013-12-12 10:00:00,50.95,51.02,50.9,50.9,149600.0,46.9977,47.0623,46.9516,46.9516,149600.0
2013-12-12 10:05:00,50.91,50.94,50.85,50.88,229200.0,46.9608,46.9885,46.9055,46.9331,229200.0
2013-12-12 10:10:00,50.86,50.87,50.8,50.83,118400.0,46.9147,46.9239,46.8593,46.887,118400.0
2013-12-12 10:15:00,50.84,50.84,50.71,50.77,175600.0,46.8962,46.8962,46.7763,46.8317,175600.0
2013-12-12 10:20:00,50.77,50.78,50.69,50.72,316800.0,46.8317,46.8409,46.7579,46.7855,316800.0
2013-12-12 10:25:00,50.7,50.8,50.69,50.79,147200.0,46.7671,46.8593,46.7579,46.8501,147200.0
2013-12-12 10:30:00,50.77,50.92,50.75,50.86,198400.0,46.8317,46.97,46.8132,46.9147,198400.0
2013-12-12 10:35:00,50.84,50.97,50.84,50.97,180000.0,46.8962,47.0162,46.8962,47.0162,180000.0
2013-12-12 10:40:00,50.97,51.04,50.88,51.04,232800.0,47.0162,47.0807,46.9331,47.0807,232800.0
2013-12-12 10:45:00,51.02,51.15,50.99,51.13,192800.0,47.0623,47.1822,47.0346,47.1637,192800.0
2013-12-12 10:50:00,51.14,51.14,51.05,51.09,121200.0,47.173,47.173,47.09,47.1268,121200.0
2013-12-12 10:55:00,51.09,51.09,51.02,51.05,118400.0,47.1268,47.1268,47.0623,47.09,118400.0
2013-12-12 11:00:00,51.05,51.1,51.04,51.1,129600.0,47.09,47.1361,47.0807,47.1361,129600.0
2013-12-12 11:05:00,51.09,51.15,51.09,51.13,112000.0,47.1268,47.1822,47.1268,47.1637,112000.0
2013-12-12 11:10:00,51.12,51.14,51.03,51.05,109600.0,47.1545,47.173,47.0715,47.09,109600.0
2013-12-12 11:15:00,51.07,51.08,51.03,51.05,148000.0,47.1084,47.1176,47.0715,47.09,148000.0
2013-12-12 11:20:00,51.05,51.09,51.04,51.05,205600.0,47.09,47.1268,47.0807,47.09,205600.0
2013-12-12 11:25:00,51.05,51.06,50.91,50.91,312400.0,47.09,47.0992,46.9608,46.9608,312400.0
2013-12-12 11:30:00,50.91,50.95,50.88,50.93,133200.0,46.9608,46.9977,46.9331,46.9793,133200.0
2013-12-12 11:35:00,50.93,50.99,50.91,50.97,101600.0,46.9793,47.0346,46.9608,47.0162,101600.0
2013-12-12 11:40:00,50.97,50.98,50.91,50.92,124400.0,47.0162,47.0254,46.9608,46.97,124400.0
2013-12-12 11:45:00,50.92,50.94,50.89,50.92,119200.0,46.97,46.9885,46.9424,46.97,119200.0
2013-12-12 11:50:00,50.92,50.94,50.91,50.92,65200.0,46.97,46.9885,46.9608,46.97,65200.0
2013-12-12 11:55:00,50.92,50.92,50.83,50.84,92000.0,46.97,46.97,46.887,46.8962,92000.0
2013-12-12 12:00:00,50.84,50.87,50.78,50.8,115200.0,46.8962,46.9239,46.8409,46.8593,115200.0
2013-12-12 12:05:00,50.8,50.85,50.78,50.82,81200.0,46.8593,46.9055,46.8409,46.8778,81200.0
2013-12-12 12:10:00,50.83,50.87,50.77,50.79,118000.0,46.887,46.9239,46.8317,46.8501,118000.0
2013-12-12 12:15:00,50.79,50.8,50.76,50.8,74000.0,46.8501,46.8593,46.8224,46.8593,74000.0
2013-12-12 12:20:00,50.8,50.8,50.63,50.63,190000.0,46.8593,46.8593,46.7025,46.7025,190000.0
2013-12-12 12:25:00,50.66,50.76,50.64,50.74,178000.0,46.7302,46.8224,46.7118,46.804,178000.0
2013-12-12 12:30:00,50.74,50.74,50.67,50.7,79200.0,46.804,46.804,46.7394,46.7671,79200.0
2013-12-12 12:35:00,50.7,50.73,50.69,50.72,78000.0,46.7671,46.7948,46.7579,46.7855,78000.0
2013-12-12 12:40:00,50.71,50.74,50.68,50.71,99600.0,46.7763,46.804,46.7487,46.7763,99600.0
2013-12-12 12:45:00,50.7,50.75,50.7,50.72,94800.0,46.7671,46.8132,46.7671,46.7855,94800.0
2013-12-12 12:50:00,50.72,50.74,50.68,50.74,90000.0,46.7855,46.804,46.7487,46.804,90000.0
2013-12-12 12:55:00,50.74,50.75,50.68,50.71,94800.0,46.804,46.8132,46.7487,46.7763,94800.0
2013-12-12 13:00:00,50.71,50.78,50.68,50.77,114800.0,46.7763,46.8409,46.7487,46.8317,114800.0
2013-12-12 13:05:00,50.76,50.77,50.72,50.73,64000.0,46.8224,46.8317,46.7855,46.7948,64000.0
2013-12-12 13:10:00,50.74,50.77,50.72,50.76,91600.0,46.804,46.8317,46.7855,46.8224,91600.0
2013-12-12 13:15:00,50.75,50.81,50.73,50.77,209600.0,46.8132,46.8686,46.7948,46.8317,209600.0
2013-12-12 13:20:00,50.78,50.83,50.77,50.77,104800.0,46.8409,46.887,46.8317,46.8317,104800.0
2013-12-12 13:25:00,50.77,50.78,50.74,50.75,100400.0,46.8317,46.8409,46.804,46.8132,100400.0
2013-12-12 13:30:00,50.77,50.79,50.75,50.79,66000.0,46.8317,46.8501,46.8132,46.8501,66000.0
2013-12-12 13:35:00,50.78,50.91,50.78,50.91,82800.0,46.8409,46.9608,46.8409,46.9608,82800.0
2013-12-12 13:40:00,50.91,50.93,50.88,50.91,167200.0,46.9608,46.9793,46.9331,46.9608,167200.0
2013-12-12 13:45:00,50.91,50.96,50.9,50.93,96800.0,46.9608,47.0069,46.9516,46.9793,96800.0
2013-12-12 13:50:00,50.92,50.96,50.9,50.91,85600.0,46.97,47.0069,46.9516,46.9608,85600.0
2013-12-12 13:55:00,50.91,50.92,50.85,50.9,101600.0,46.9608,46.97,46.9055,46.9516,101600.0
2013-12-12 14:00:00,50.9,50.95,50.88,50.95,133200.0,46.9516,46.9977,46.9331,46.9977,133200.0
2013-12-12 14:05:00,50.93,51.03,50.93,51.03,124000.0,46.9793,47.0715,46.9793,47.0715,124000.0
2013-12-12 14:10:00,51.02,51.05,51.01,51.01,92000.0,47.0623,47.09,47.0531,47.0531,92000.0
2013-12-12 14:15:00,51.01,51.07,51.0,51.07,104000.0,47.0531,47.1084,47.0438,47.1084,104000.0
2013-12-12 14:20:00,51.07,51.1,51.05,51.06,151200.0,47.1084,47.1361,47.09,47.0992,151200.0
2013-12-12 14:25:00,51.06,51.07,51.01,51.01,99600.0,47.0992,47.1084,47.0531,47.0531,99600.0
2013-12-12 14:30:00,51.02,51.05,51.01,51.02,93600.0,47.0623,47.09,47.0531,47.0623,93600.0
2013-12-12 14:35:00,51.02,51.03,50.94,50.97,96400.0,47.0623,47.0715,46.9885,47.0162,96400.0
2013-12-12 14:40:00,50.98,51.03,50.96,51.03,119200.0,47.0254,47.0715,47.0069,47.0715,119200.0
2013-12-12 14:45:00,51.02,51.03,50.98,50.99,96800.0,47.0623,47.0715,47.0254,47.0346,96800.0
2013-12-12 14:50:00,51.0,51.06,50.99,51.06,89600.0,47.0438,47.0992,47.0346,47.0992,89600.0
2013-12-12 14:55:00,51.04,51.09,51.03,51.06,104000.0,47.0807,47.1268,47.0715,47.0992,104000.0
2013-12-12 15:00:00,51.06,51.06,50.98,50.99,101600.0,47.0992,47.0992,47.0254,47.0346,101600.0
2013-12-12 15:05:00,50.99,51.0,50.92,50.99,168000.0,47.0346,47.0438,46.97,47.0346,168000.0
2013-12-12 15:10:00,50.99,51.04,50.97,50.99,143200.0,47.0346,47.0807,47.0162,47.0346,143200.0
2013-12-12 15:15:00,50.99,51.02,50.98,51.0,175200.0,47.0346,47.0623,47.0254,47.0438,175200.0
2013-12-12 15:20:00,50.99,51.07,50.98,51.05,182800.0,47.0346,47.1084,47.0254,47.09,182800.0
2013-12-12 15:25:00,51.05,51.09,51.04,51.04,146400.0,47.09,47.1268,47.0807,47.0807,146400.0
2013-12-12 15:30:00,51.05,51.09,51.04,51.05,144800.0,47.09,47.1268,47.0807,47.09,144800.0
2013-12-12 15:35:00,51.06,51.07,50.99,51.0,162000.0,47.0992,47.1084,47.0346,47.0438,162000.0
2013-12-12 15:40:00,51.0,51.02,50.98,50.99,202000.0,47.0438,47.0623,47.0254,47.0346,202000.0
2013-12-12 15:45:00,50.99,51.0,50.95,50.95,392000.0,47.0346,47.0438,46.9977,46.9977,392000.0
2013-12-12 15:50:00,50.95,50.95,50.84,50.85,403600.0,46.9977,46.9977,46.8962,46.9055,403600.0
2013-12-12 15:55:00,50.84,50.88,50.8,50.87,1028400.0,46.8962,46.9331,46.8593,46.9239,1028400.0
2013-12-13 09:30:00,51.13,51.38,51.05,51.33,621200.0,47.1637,47.3944,47.09,47.3482,621200.0
2013-12-13 09:35:00,51.32,51.35,51.25,51.28,185200.0,47.339,47.3667,47.2744,47.3021,185200.0
2013-12-13 09:40:00,51.27,51.36,51.22,51.23,440000.0,47.2929,47.3759,47.2468,47.256,440000.0
2013-12-13 09:45:00,51.22,51.23,51.09,51.19,550800.0,47.2468,47.256,47.1268,47.2191,550800.0
2013-12-13 09:50:00,51.18,51.28,51.15,51.26,226800.0,47.2099,47.3021,47.1822,47.2837,226800.0
2013-12-13 09:55:00,51.27,51.29,51.22,51.25,112400.0,47.2929,47.3113,47.2468,47.2744,112400.0
2013-12-13 10:00:00,51.28,51.31,51.25,51.29,198400.0,47.3021,47.3298,47.2744,47.3113,198400.0
2013-12-13 10:05:00,51.29,51.34,51.25,51.25,229600.0,47.3113,47.3575,47.2744,47.2744,229600.0
2013-12-13 10:10:00,51.25,51.27,51.23,51.24,174800.0,47.2744,47.2929,47.256,47.2652,174800.0
2013-12-13 10:15:00,51.24,51.26,51.15,51.18,299600.0,47.2652,47.2837,47.1822,47.2099,299600.0
2013-12-13 10:20:00,51.18,51.19,51.08,51.12,225200.0,47.2099,47.2191,47.1176,47.1545,225200.0
2013-12-13 10:25:00,51.14,51.15,51.11,51.14,172400.0,47.173,47.1822,47.1453,47.173,172400.0
2013-12-13 10:30:00,51.14,51.24,51.13,51.23,122400.0,47.173,47.2652,47.1637,47.256,122400.0
2013-12-13 10:35:00,51.23,51.27,51.21,51.24,130000.0,47.256,47.2929,47.2375,47.2652,130000.0
2013-12-13 10:40:00,51.24,51.3,51.22,51.26,258000.0,47.2652,47.3206,47.2468,47.2837,258000.0
2013-12-13 10:45:00,51.26,51.28,51.2,51.21,324400.0,47.2837,47.3021,47.2283,47.2375,324400.0
2013-12-13 10:50:00,51.21,51.25,51.19,51.19,227600.0,47.2375,47.2744,47.2191,47.2191,227600.0
2013-12-13 10:55:00,51.2,51.23,51.1,51.1,192000.0,47.2283,47.256,47.1361,47.1361,192000.0
2013-12-13 11:00:00,51.1,51.14,51.0,51.0,231200.0,47.1361,47.173,47.0438,47.0438,231200.0
2013-12-13 11:05:00,51.0,51.08,50.98,51.07,267600.0,47.0438,47.1176,47.0254,47.1084,267600.0
2013-12-13 11:10:00,51.06,51.08,51.05,51.06,128000.0,47.0992,47.1176,47.09,47.0992,128000.0
2013-12-13 11:15:00,51.06,51.13,51.03,51.1,154400.0,47.0992,47.1637,47.0715,47.1361,154400.0
2013-12-13 11:20:00,51.1,51.1,51.04,51.07,184800.0,47.1361,47.1361,47.0807,47.1084,184800.0
2013-12-13 11:25:00,51.07,51.13,51.07,51.08,79600.0,47.1084,47.1637,47.1084,47.1176,79600.0
2013-12-13 11:30:00,51.08,51.17,51.08,51.13,109200.0,47.1176,47.2006,47.1176,47.1637,109200.0
2013-12-13 11:35:00,51.13,51.17,51.11,51.17,101200.0,47.1637,47.2006,47.1453,47.2006,101200.0
2013-12-13 11:40:00,51.17,51.21,51.15,51.18,71200.0,47.2006,47.2375,47.1822,47.2099,71200.0
2013-12-13 11:45:00,51.19,51.2,51.13,51.2,146000.0,47.2191,47.2283,47.1637,47.2283,146000.0
2013-12-13 11:50:00,51.18,51.22,51.14,51.22,82800.0,47.2099,47.2468,47.173,47.2468,82800.0
2013-12-13 11:55:00,51.2,51.21,51.12,51.18,125600.0,47.2283,47.2375,47.1545,47.2099,125600.0
2013-12-13 12:00:00,51.18,51.2,51.12,51.14,129600.0,47.2099,47.2283,47.1545,47.173,129600.0
2013-12-13 12:05:00,51.13,51.16,51.12,51.15,131600.0,47.1637,47.1914,47.1545,47.1822,131600.0
2013-12-13 12:10:00,51.16,51.2,51.15,51.2,148800.0,47.1914,47.2283,47.1822,47.2283,148800.0
2013-12-13 12:15:00,51.19,51.2,51.15,51.18,80800.0,47.2191,47.2283,47.1822,47.2099,80800.0
2013-12-13 12:20:00,51.19,51.22,51.14,51.15,164800.0,47.2191,47.2468,47.173,47.1822,164800.0
2013-12-13 12:25:00,51.16,51.2,51.15,51.19,95200.0,47.1914,47.2283,47.1822,47.2191,95200.0
2013-12-13 12:30:00,51.19,51.2,51.16,51.17,78800.0,47.2191,47.2283,47.1914,47.2006,78800.0
2013-12-13 12:35:00,51.18,51.21,51.17,51.2,72800.0,47.2099,47.2375,47.2006,47.2283,72800.0
2013-12-13 12:40:00,51.21,51.23,51.19,51.2,310000.0,47.2375,47.256,47.2191,47.2283,310000.0
2013-12-13 12:45:00,51.2,51.21,51.19,51.21,160800.0,47.2283,47.2375,47.2191,47.2375,160800.0
2013-12-13 12:50:00,51.2,51.26,51.19,51.26,136400.0,47.2283,47.2837,47.2191,47.2837,136400.0
2013-12-13 12:55:00,51.26,51.35,51.24,51.35,87600.0,47.2837,47.3667,47.2652,47.3667,87600.0
2013-12-13 13:00:00,51.35,51.37,51.33,51.36,146000.0,47.3667,47.3851,47.3482,47.3759,146000.0
2013-12-13 13:05:00,51.35,51.41,51.35,51.39,166000.0,47.3667,47.422,47.3667,47.4036,166000.0
2013-12-13 13:10:00,51.39,51.75,51.38,51.59,1036000.0,47.4036,47.7356,47.3944,47.5881,1036000.0
2013-12-13 13:15:00,51.6,51.8,51.49,51.78,522800.0,47.5973,47.7818,47.4958,47.7633,522800.0
2013-12-13 13:20:00,51.79,51.8,51.6,51.6,372400.0,47.7725,47.7818,47.5973,47.5973,372400.0
2013-12-13 13:25:00,51.61,51.73,51.6,51.62,198400.0,47.6065,47.7172,47.5973,47.6157,198400.0
2013-12-13 13:30:00,51.64,51.75,51.62,51.72,213200.0,47.6342,47.7356,47.6157,47.708,213200.0
2013-12-13 13:35:00,51.72,51.88,51.7,51.84,413200.0,47.708,47.8556,47.6895,47.8187,413200.0
2013-12-13 13:40:00,51.83,51.87,51.74,51.75,306800.0,47.8094,47.8463,47.7264,47.7356,306800.0
2013-12-13 13:45:00,51.75,51.86,51.75,51.84,152000.0,47.7356,47.8371,47.7356,47.8187,152000.0
2013-12-13 13:50:00,51.85,51.86,51.77,51.81,122000.0,47.8279,47.8371,47.7541,47.791,122000.0
2013-12-13 13:55:00,51.8,51.81,51.75,51.76,163200.0,47.7818,47.791,47.7356,47.7449,163200.0
2013-12-13 14:00:00,51.76,51.76,51.57,51.61,259600.0,47.7449,47.7449,47.5696,47.6065,259600.0
2013-12-13 14:05:00,51.61,51.65,51.52,51.63,114400.0,47.6065,47.6434,47.5235,47.625,114400.0
2013-12-13 14:10:00,51.62,51.62,51.46,51.46,171600.0,47.6157,47.6157,47.4681,47.4681,171600.0
2013-12-13 14:15:00,51.49,51.56,51.46,51.54,136800.0,47.4958,47.5604,47.4681,47.5419,136800.0
2013-12-13 14:20:00,51.53,51.55,51.45,51.5,120000.0,47.5327,47.5512,47.4589,47.505,120000.0
2013-12-13 14:25:00,51.5,51.61,51.48,51.61,131600.0,47.505,47.6065,47.4866,47.6065,131600.0
2013-12-13 14:30:00,51.61,51.68,51.59,51.67,178000.0,47.6065,47.6711,47.5881,47.6619,178000.0
2013-12-13 14:35:00,51.66,51.73,51.63,51.71,269600.0,47.6526,47.7172,47.625,47.6988,269600.0
2013-12-13 14:40:00,51.71,51.73,51.65,51.72,152000.0,47.6988,47.7172,47.6434,47.708,152000.0
2013-12-13 14:45:00,51.71,51.75,51.71,51.74,193200.0,47.6988,47.7356,47.6988,47.7264,193200.0
2013-12-13 14:50:00,51.74,51.75,51.7,51.74,122400.0,47.7264,47.7356,47.6895,47.7264,122400.0
2013-12-13 14:55:00,51.73,51.75,51.71,51.74,150000.0,47.7172,47.7356,47.6988,47.7264,150000.0
2013-12-13 15:00:00,51.74,51.8,51.71,51.8,222800.0,47.7264,47.7818,47.6988,47.7818,222800.0
2013-12-13 15:05:00,51.8,51.82,51.75,51.81,203600.0,47.7818,47.8002,47.7356,47.791,203600.0
2013-12-13 15:10:00,51.81,51.88,51.8,51.88,240000.0,47.791,47.8556,47.7818,47.8556,240000.0
2013-12-13 15:15:00,51.87,51.98,51.86,51.98,524000.0,47.8463,47.9478,47.8371,47.9478,524000.0
2013-12-13 15:20:00,51.97,52.0,51.94,51.98,302800.0,47.9386,47.9663,47.9109,47.9478,302800.0
2013-12-13 15:25:00,51.97,52.0,51.95,51.99,254800.0,47.9386,47.9663,47.9201,47.957,254800.0
2013-12-13 15:30:00,51.99,51.99,51.91,51.94,421200.0,47.957,47.957,47.8832,47.9109,421200.0
2013-12-13 15:35:00,51.93,51.95,51.82,51.87,255600.0,47.9017,47.9201,47.8002,47.8463,255600.0
2013-12-13 15:40:00,51.86,51.91,51.82,51.91,220400.0,47.8371,47.8832,47.8002,47.8832,220400.0
2013-12-13 15:45:00,51.91,51.92,51.86,51.88,342400.0,47.8832,47.8925,47.8371,47.8556,342400.0
2013-12-13 15:50:00,51.88,51.95,51.86,51.89,539600.0,47.8556,47.9201,47.8371,47.8648,539600.0
2013-12-13 15:55:00,51.89,51.91,51.79,51.86,1093600.0,47.8648,47.8832,47.7725,47.8371,1093600.0
2013-12-16 09:30:00,52.05,52.45,51.96,52.38,714800.0,48.0124,48.3813,47.9294,48.3168,714800.0
2013-12-16 09:35:00,52.37,52.49,52.32,52.34,392800.0,48.3076,48.4182,48.2614,48.2799,392800.0
2013-12-16 09:40:00,52.34,52.38,52.22,52.31,196400.0,48.2799,48.3168,48.1692,48.2522,196400.0
2013-12-16 09:45:00,52.31,52.43,52.31,52.42,170800.0,48.2522,48.3629,48.2522,48.3537,170800.0
2013-12-16 09:50:00,52.42,52.49,52.4,52.48,409200.0,48.3537,48.4182,48.3352,48.409,409200.0
2013-12-16 09:55:00,52.48,52.6,52.46,52.6,726800.0,48.409,48.5197,48.3906,48.5197,726800.0
2013-12-16 10:00:00,52.58,52.61,52.52,52.6,256400.0,48.5013,48.5289,48.4459,48.5197,256400.0
2013-12-16 10:05:00,52.58,52.65,52.47,52.48,224400.0,48.5013,48.5658,48.3998,48.409,224400.0
2013-12-16 10:10:00,52.49,52.52,52.38,52.39,158400.0,48.4182,48.4459,48.3168,48.326,158400.0
2013-12-16 10:15:00,52.38,52.43,52.35,52.39,180000.0,48.3168,48.3629,48.2891,48.326,180000.0
2013-12-16 10:20:00,52.39,52.48,52.39,52.43,154400.0,48.326,48.409,48.326,48.3629,154400.0
2013-12-16 10:25:00,52.43,52.54,52.41,52.5,168000.0,48.3629,48.4644,48.3445,48.4275,168000.0
2013-12-16 10:30:00,52.52,52.53,52.45,52.51,218000.0,48.4459,48.4551,48.3813,48.4367,218000.0
2013-12-16 10:35:00,52.51,52.51,52.45,52.45,243200.0,48.4367,48.4367,48.3813,48.3813,243200.0
2013-12-16 10:40:00,52.46,52.5,52.45,52.5,163200.0,48.3906,48.4275,48.3813,48.4275,163200.0
2013-12-16 10:45:00,52.5,52.51,52.45,52.47,244000.0,48.4275,48.4367,48.3813,48.3998,244000.0
2013-12-16 10:50:00,52.46,52.48,52.41,52.48,150800.0,48.3906,48.409,48.3445,48.409,150800.0
2013-12-16 10:55:00,52.47,52.48,52.4,52.44,99600.0,48.3998,48.409,48.3352,48.3721,99600.0
2013-12-16 11:00:00,52.44,52.46,52.33,52.35,125200.0,48.3721,48.3906,48.2707,48.2891,125200.0
2013-12-16 11:05:00,52.35,52.39,52.33,52.35,116800.0,48.2891,48.326,48.2707,48.2891,116800.0
2013-12-16 11:10:00,52.36,52.45,52.35,52.4,110400.0,48.2983,48.3813,48.2891,48.3352,110400.0
2013-12-16 11:15:00,52.39,52.41,52.31,52.31,113600.0,48.326,48.3445,48.2522,48.2522,113600.0
2013-12-16 11:20:00,52.32,52.32,52.25,52.29,133200.0,48.2614,48.2614,48.1969,48.2338,133200.0
2013-12-16 11:25:00,52.28,52.31,52.25,52.28,123200.0,48.2245,48.2522,48.1969,48.2245,123200.0
2013-12-16 11:30:00,52.3,52.3,52.25,52.29,87600.0,48.243,48.243,48.1969,48.2338,87600.0
2013-12-16 11:35:00,52.28,52.29,52.16,52.18,302400.0,48.2245,48.2338,48.1138,48.1323,302400.0
2013-12-16 11:40:00,52.17,52.21,52.12,52.14,576800.0,48.1231,48.16,48.0769,48.0954,576800.0
2013-12-16 11:45:00,52.13,52.15,52.08,52.1,213600.0,48.0862,48.1046,48.0401,48.0585,213600.0
2013-12-16 11:50:00,52.1,52.17,52.1,52.14,98400.0,48.0585,48.1231,48.0585,48.0954,98400.0
2013-12-16 11:55:00,52.15,52.19,52.11,52.11,62000.0,48.1046,48.1415,48.0677,48.0677,62000.0
2013-12-16 12:00:00,52.1,52.13,52.06,52.07,94400.0,48.0585,48.0862,48.0216,48.0308,94400.0
2013-12-16 12:05:00,52.06,52.1,52.05,52.09,89600.0,48.0216,48.0585,48.0124,48.0493,89600.0
2013-12-16 12:10:00,52.09,52.1,52.02,52.05,65200.0,48.0493,48.0585,47.9847,48.0124,65200.0
2013-12-16 12:15:00,52.07,52.07,52.02,52.04,54800.0,48.0308,48.0308,47.9847,48.0032,54800.0
2013-12-16 12:20:00,52.05,52.1,52.02,52.09,77200.0,48.0124,48.0585,47.9847,48.0493,77200.0
2013-12-16 12:25:00,52.09,52.11,52.05,52.07,81600.0,48.0493,48.0677,48.0124,48.0308,81600.0
2013-12-16 12:30:00,52.07,52.14,52.07,52.14,88000.0,48.0308,48.0954,48.0308,48.0954,88000.0
2013-12-16 12:35:00,52.13,52.18,52.11,52.11,94800.0,48.0862,48.1323,48.0677,48.0677,94800.0
2013-12-16 12:40:00,52.11,52.18,52.11,52.13,92800.0,48.0677,48.1323,48.0677,48.0862,92800.0
2013-12-16 12:45:00,52.13,52.2,52.13,52.16,150000.0,48.0862,48.1507,48.0862,48.1138,150000.0
2013-12-16 12:50:00,52.16,52.2,52.15,52.15,48000.0,48.1138,48.1507,48.1046,48.1046,48000.0
2013-12-16 12:55:00,52.15,52.15,52.09,52.14,65600.0,48.1046,48.1046,48.0493,48.0954,65600.0
2013-12-16 13:00:00,52.14,52.16,52.06,52.06,88000.0,48.0954,48.1138,48.0216,48.0216,88000.0
2013-12-16 13:05:00,52.06,52.09,52.02,52.05,106400.0,48.0216,48.0493,47.9847,48.0124,106400.0
2013-12-16 13:10:00,52.05,52.09,52.04,52.04,64000.0,48.0124,48.0493,48.0032,48.0032,64000.0
2013-12-16 13:15:00,52.04,52.05,52.01,52.04,62400.0,48.0032,48.0124,47.9755,48.0032,62400.0
2013-12-16 13:20:00,52.04,52.08,52.01,52.08,84000.0,48.0032,48.0401,47.9755,48.0401,84000.0
2013-12-16 13:25:00,52.08,52.16,52.07,52.15,80000.0,48.0401,48.1138,48.0308,48.1046,80000.0
2013-12-16 13:30:00,52.15,52.2,52.1,52.16,112400.0,48.1046,48.1507,48.0585,48.1138,112400.0
2013-12-16 13:35:00,52.16,52.19,52.1,52.12,98400.0,48.1138,48.1415,48.0585,48.0769,98400.0
2013-12-16 13:40:00,52.12,52.13,52.09,52.11,180000.0,48.0769,48.0862,48.0493,48.0677,180000.0
2013-12-16 13:45:00,52.11,52.12,52.08,52.1,100400.0,48.0677,48.0769,48.0401,48.0585,100400.0
2013-12-16 13:50:00,52.1,52.16,52.09,52.12,120000.0,48.0585,48.1138,48.0493,48.0769,120000.0
2013-12-16 13:55:00,52.12,52.13,52.06,52.06,79600.0,48.0769,48.0862,48.0216,48.0216,79600.0
2013-12-16 14:00:00,52.06,52.13,52.05,52.06,110000.0,48.0216,48.0862,48.0124,48.0216,110000.0
2013-12-16 14:05:00,52.06,52.14,52.06,52.09,76800.0,48.0216,48.0954,48.0216,48.0493,76800.0
2013-12-16 14:10:00,52.07,52.13,52.06,52.13,75600.0,48.0308,48.0862,48.0216,48.0862,75600.0
2013-12-16 14:15:00,52.13,52.14,52.04,52.04,92800.0,48.0862,48.0954,48.0032,48.0032,92800.0
2013-12-16 14:20:00,52.06,52.09,52.03,52.06,86000.0,48.0216,48.0493,47.9939,48.0216,86000.0
2013-12-16 14:25:00,52.05,52.07,52.03,52.06,69600.0,48.0124,48.0308,47.9939,48.0216,69600.0
2013-12-16 14:30:00,52.07,52.09,52.0,52.01,114800.0,48.0308,48.0493,47.9663,47.9755,114800.0
2013-12-16 14:35:00,52.01,52.03,52.0,52.02,76800.0,47.9755,47.9939,47.9663,47.9847,76800.0
2013-12-16 14:40:00,52.02,52.05,52.01,52.03,78400.0,47.9847,48.0124,47.9755,47.9939,78400.0
2013-12-16 14:45:00,52.03,52.05,52.0,52.0,128800.0,47.9939,48.0124,47.9663,47.9663,128800.0
2013-12-16 14:50:00,52.01,52.03,52.0,52.01,120000.0,47.9755,47.9939,47.9663,47.9755,120000.0
2013-12-16 14:55:00,52.01,52.03,51.98,51.98,102800.0,47.9755,47.9939,47.9478,47.9478,102800.0
2013-12-16 15:00:00,51.98,51.99,51.94,51.97,124400.0,47.9478,47.957,47.9109,47.9386,124400.0
2013-12-16 15:05:00,51.98,51.98,51.94,51.96,129600.0,47.9478,47.9478,47.9109,47.9294,129600.0
2013-12-16 15:10:00,51.96,52.01,51.82,51.94,545200.0,47.9294,47.9755,47.8002,47.9109,545200.0
2013-12-16 15:15:00,51.93,51.96,51.85,51.87,125600.0,47.9017,47.9294,47.8279,47.8463,125600.0
2013-12-16 15:20:00,51.88,51.92,51.85,51.87,175600.0,47.8556,47.8925,47.8279,47.8463,175600.0
2013-12-16 15:25:00,51.87,51.92,51.86,51.9,142400.0,47.8463,47.8925,47.8371,47.874,142400.0
2013-12-16 15:30:00,51.91,51.91,51.87,51.87,152800.0,47.8832,47.8832,47.8463,47.8463,152800.0
2013-12-16 15:35:00,51.87,51.92,51.87,51.91,108400.0,47.8463,47.8925,47.8463,47.8832,108400.0
2013-12-16 15:40:00,51.91,52.02,51.9,52.02,322400.0,47.8832,47.9847,47.874,47.9847,322400.0
2013-12-16 15:45:00,52.02,52.02,51.93,51.96,314000.0,47.9847,47.9847,47.9017,47.9294,314000.0
2013-12-16 15:50:00,51.96,51.97,51.91,51.95,473200.0,47.9294,47.9386,47.8832,47.9201,473200.0
2013-12-16 15:55:00,51.95,51.98,51.9,51.91,959600.0,47.9201,47.9478,47.874,47.8832,959600.0
2013-12-17 09:30:00,52.06,52.27,51.95,52.06,970800.0,48.0216,48.2153,47.9201,48.0216,970800.0
2013-12-17 09:35:00,52.06,52.06,51.96,51.99,307200.0,48.0216,48.0216,47.9294,47.957,307200.0
2013-12-17 09:40:00,51.99,52.18,51.96,52.16,297200.0,47.957,48.1323,47.9294,48.1138,297200.0
2013-12-17 09:45:00,52.17,52.25,52.16,52.24,316800.0,48.1231,48.1969,48.1138,48.1876,316800.0
2013-12-17 09:50:00,52.21,52.3,52.21,52.27,432000.0,48.16,48.243,48.16,48.2153,432000.0
2013-12-17 09:55:00,52.27,52.31,52.24,52.31,320000.0,48.2153,48.2522,48.1876,48.2522,320000.0
2013-12-17 10:00:00,52.28,52.47,52.28,52.44,507600.0,48.2245,48.3998,48.2245,48.3721,507600.0
2013-12-17 10:05:00,52.42,52.54,52.39,52.53,422800.0,48.3537,48.4644,48.326,48.4551,422800.0
2013-12-17 10:10:00,52.54,52.74,52.5,52.69,679200.0,48.4644,48.6489,48.4275,48.6027,679200.0
2013-12-17 10:15:00,52.72,52.72,52.62,52.68,298400.0,48.6304,48.6304,48.5382,48.5935,298400.0
2013-12-17 10:20:00,52.64,52.68,52.55,52.62,220400.0,48.5566,48.5935,48.4736,48.5382,220400.0
2013-12-17 10:25:00,52.64,52.71,52.6,52.71,176000.0,48.5566,48.6212,48.5197,48.6212,176000.0
2013-12-17 10:30:00,52.69,52.75,52.63,52.75,520400.0,48.6027,48.6581,48.5474,48.6581,520400.0
2013-12-17 10:35:00,52.75,52.99,52.74,52.91,637200.0,48.6581,48.8795,48.6489,48.8057,637200.0
2013-12-17 10:40:00,52.93,52.94,52.81,52.83,229200.0,48.8241,48.8333,48.7134,48.7319,229200.0
2013-12-17 10:45:00,52.83,52.84,52.67,52.67,291600.0,48.7319,48.7411,48.5843,48.5843,291600.0
2013-12-17 10:50:00,52.67,52.82,52.65,52.77,250000.0,48.5843,48.7226,48.5658,48.6765,250000.0
2013-12-17 10:55:00,52.77,52.85,52.75,52.81,314800.0,48.6765,48.7503,48.6581,48.7134,314800.0
2013-12-17 11:00:00,52.8,52.82,52.6,52.62,306800.0,48.7042,48.7226,48.5197,48.5382,306800.0
2013-12-17 11:05:00,52.62,52.62,52.49,52.5,235600.0,48.5382,48.5382,48.4182,48.4275,235600.0
2013-12-17 11:10:00,52.5,52.61,52.48,52.61,233200.0,48.4275,48.5289,48.409,48.5289,233200.0
2013-12-17 11:15:00,52.61,52.62,52.55,52.62,154000.0,48.5289,48.5382,48.4736,48.5382,154000.0
2013-12-17 11:20:00,52.61,52.75,52.6,52.75,178400.0,48.5289,48.6581,48.5197,48.6581,178400.0
2013-12-17 11:25:00,52.74,52.8,52.71,52.8,248800.0,48.6489,48.7042,48.6212,48.7042,248800.0
2013-12-17 11:30:00,52.79,52.88,52.77,52.86,295200.0,48.695,48.778,48.6765,48.7595,295200.0
2013-12-17 11:35:00,52.86,52.97,52.85,52.97,362000.0,48.7595,48.861,48.7503,48.861,362000.0
2013-12-17 11:40:00,52.97,53.0,52.92,52.97,394000.0,48.861,48.8887,48.8149,48.861,394000.0
2013-12-17 11:45:00,52.99,53.02,52.94,52.95,362000.0,48.8795,48.9071,48.8333,48.8426,362000.0
2013-12-17 11:50:00,52.95,53.02,52.94,53.0,213200.0,48.8426,48.9071,48.8333,48.8887,213200.0
2013-12-17 11:55:00,52.99,53.01,52.96,52.99,180800.0,48.8795,48.8979,48.8518,48.8795,180800.0
2013-12-17 12:00:00,52.99,52.99,52.96,52.98,153600.0,48.8795,48.8795,48.8518,48.8702,153600.0
2013-12-17 12:05:00,52.98,52.99,52.96,52.96,134400.0,48.8702,48.8795,48.8518,48.8518,134400.0
2013-12-17 12:10:00,52.97,53.01,52.96,52.98,146400.0,48.861,48.8979,48.8518,48.8702,146400.0
2013-12-17 12:15:00,52.98,52.99,52.91,52.91,168800.0,48.8702,48.8795,48.8057,48.8057,168800.0
2013-12-17 12:20:00,52.91,52.93,52.83,52.83,199600.0,48.8057,48.8241,48.7319,48.7319,199600.0
2013-12-17 12:25:00,52.83,52.92,52.83,52.91,181200.0,48.7319,48.8149,48.7319,48.8057,181200.0
2013-12-17 12:30:00,52.91,53.0,52.89,53.0,222000.0,48.8057,48.8887,48.7872,48.8887,222000.0
2013-12-17 12:35:00,52.99,53.09,52.99,53.09,334000.0,48.8795,48.9717,48.8795,48.9717,334000.0
2013-12-17 12:40:00,53.08,53.17,53.08,53.1,321200.0,48.9625,49.0455,48.9625,48.9809,321200.0
2013-12-17 12:45:00,53.1,53.17,53.09,53.13,220000.0,48.9809,49.0455,48.9717,49.0086,220000.0
2013-12-17 12:50:00,53.13,53.22,53.1,53.21,190800.0,49.0086,49.0916,48.9809,49.0824,190800.0
2013-12-17 12:55:00,53.2,53.27,53.19,53.27,353600.0,49.0732,49.1377,49.0639,49.1377,353600.0
2013-12-17 13:00:00,53.27,53.37,53.26,53.33,527200.0,49.1377,49.23,49.1285,49.1931,527200.0
2013-12-17 13:05:00,53.34,53.45,53.33,53.42,346000.0,49.2023,49.3038,49.1931,49.2761,346000.0
2013-12-17 13:10:00,53.43,53.44,53.33,53.33,291200.0,49.2853,49.2946,49.1931,49.1931,291200.0
2013-12-17 13:15:00,53.34,53.34,53.22,53.23,167600.0,49.2023,49.2023,49.0916,49.1008,167600.0
2013-12-17 13:20:00,53.23,53.24,53.08,53.08,230800.0,49.1008,49.1101,48.9625,48.9625,230800.0
2013-12-17 13:25:00,53.08,53.19,53.05,53.18,252400.0,48.9625,49.0639,48.9348,49.0547,252400.0
2013-12-17 13:30:00,53.18,53.21,53.16,53.21,135600.0,49.0547,49.0824,49.0363,49.0824,135600.0
2013-12-17 13:35:00,53.22,53.23,53.18,53.2,94400.0,49.0916,49.1008,49.0547,49.0732,94400.0
2013-12-17 13:40:00,53.21,53.24,53.19,53.21,186400.0,49.0824,49.1101,49.0639,49.0824,186400.0
2013-12-17 13:45:00,53.21,53.22,53.13,53.15,146000.0,49.0824,49.0916,49.0086,49.027,146000.0
2013-12-17 13:50:00,53.15,53.2,53.12,53.16,126400.0,49.027,49.0732,48.9994,49.0363,126400.0
2013-12-17 13:55:00,53.16,53.17,53.08,53.1,127200.0,49.0363,49.0455,48.9625,48.9809,127200.0
2013-12-17 14:00:00,53.09,53.17,53.08,53.16,124400.0,48.9717,49.0455,48.9625,49.0363,124400.0
2013-12-17 14:05:00,53.15,53.25,53.14,53.25,164000.0,49.027,49.1193,49.0178,49.1193,164000.0
2013-12-17 14:10:00,53.25,53.27,53.22,53.22,133200.0,49.1193,49.1377,49.0916,49.0916,133200.0
2013-12-17 14:15:00,53.24,53.25,53.22,53.24,129200.0,49.1101,49.1193,49.0916,49.1101,129200.0
2013-12-17 14:20:00,53.24,53.3,53.23,53.26,125200.0,49.1101,49.1654,49.1008,49.1285,125200.0
2013-12-17 14:25:00,53.25,53.26,53.21,53.24,87200.0,49.1193,49.1285,49.0824,49.1101,87200.0
2013-12-17 14:30:00,53.23,53.24,53.16,53.17,114800.0,49.1008,49.1101,49.0363,49.0455,114800.0
2013-12-17 14:35:00,53.15,53.18,53.1,53.12,113600.0,49.027,49.0547,48.9809,48.9994,113600.0
2013-12-17 14:40:00,53.11,53.17,53.1,53.17,103200.0,48.9902,49.0455,48.9809,49.0455,103200.0
2013-12-17 14:45:00,53.16,53.18,53.1,53.12,118800.0,49.0363,49.0547,48.9809,48.9994,118800.0
2013-12-17 14:50:00,53.13,53.13,53.08,53.12,142800.0,49.0086,49.0086,48.9625,48.9994,142800.0
2013-12-17 14:55:00,53.12,53.16,53.09,53.15,144400.0,48.9994,49.0363,48.9717,49.027,144400.0
2013-12-17 15:00:00,53.15,53.22,53.14,53.22,193200.0,49.027,49.0916,49.0178,49.0916,193200.0
2013-12-17 15:05:00,53.22,53.27,53.21,53.26,210800.0,49.0916,49.1377,49.0824,49.1285,210800.0
2013-12-17 15:10:00,53.26,53.33,53.25,53.32,264400.0,49.1285,49.1931,49.1193,49.1839,264400.0
2013-12-17 15:15:00,53.32,53.32,53.26,53.32,214000.0,49.1839,49.1839,49.1285,49.1839,214000.0
2013-12-17 15:20:00,53.32,53.35,53.3,53.32,224400.0,49.1839,49.2115,49.1654,49.1839,224400.0
2013-12-17 15:25:00,53.32,53.33,53.3,53.32,257200.0,49.1839,49.1931,49.1654,49.1839,257200.0
2013-12-17 15:30:00,53.32,53.41,53.31,53.41,462000.0,49.1839,49.2669,49.1746,49.2669,462000.0
2013-12-17 15:35:00,53.41,53.43,53.4,53.41,368400.0,49.2669,49.2853,49.2577,49.2669,368400.0
2013-12-17 15:40:00,53.4,53.4,53.35,53.39,339200.0,49.2577,49.2577,49.2115,49.2484,339200.0
2013-12-17 15:45:00,53.38,53.43,53.36,53.37,510800.0,49.2392,49.2853,49.2208,49.23,510800.0
2013-12-17 15:50:00,53.37,53.38,53.29,53.3,444000.0,49.23,49.2392,49.1562,49.1654,444000.0
2013-12-17 15:55:00,53.3,53.34,53.24,53.29,1168000.0,49.1654,49.2023,49.1101,49.1562,1168000.0
2013-12-18 09:30:00,53.27,53.31,53.0,53.02,465600.0,49.1377,49.1746,48.8887,48.9071,465600.0
2013-12-18 09:35:00,53.02,53.27,53.01,53.23,227600.0,48.9071,49.1377,48.8979,49.1008,227600.0
2013-12-18 09:40:00,53.23,53.27,53.2,53.22,175600.0,49.1008,49.1377,49.0732,49.0916,175600.0
2013-12-18 09:45:00,53.22,53.35,53.21,53.3,262400.0,49.0916,49.2115,49.0824,49.1654,262400.0
2013-12-18 09:50:00,53.33,53.35,53.27,53.29,252800.0,49.1931,49.2115,49.1377,49.1562,252800.0
2013-12-18 09:55:00,53.29,53.32,53.18,53.24,154000.0,49.1562,49.1839,49.0547,49.1101,154000.0
2013-12-18 10:00:00,53.24,53.3,53.2,53.23,183600.0,49.1101,49.1654,49.0732,49.1008,183600.0
2013-12-18 10:05:00,53.22,53.3,53.21,53.27,191200.0,49.0916,49.1654,49.0824,49.1377,191200.0
2013-12-18 10:10:00,53.27,53.41,53.27,53.38,306800.0,49.1377,49.2669,49.1377,49.2392,306800.0
2013-12-18 10:15:00,53.38,53.43,53.38,53.42,155600.0,49.2392,49.2853,49.2392,49.2761,155600.0
2013-12-18 10:20:00,53.4,53.47,53.4,53.4,244400.0,49.2577,49.3222,49.2577,49.2577,244400.0
2013-12-18 10:25:00,53.4,53.42,53.37,53.38,157200.0,49.2577,49.2761,49.23,49.2392,157200.0
2013-12-18 10:30:00,53.37,53.42,53.33,53.37,154800.0,49.23,49.2761,49.1931,49.23,154800.0
2013-12-18 10:35:00,53.36,53.4,53.33,53.38,184800.0,49.2208,49.2577,49.1931,49.2392,184800.0
2013-12-18 10:40:00,53.37,53.38,53.29,53.33,178400.0,49.23,49.2392,49.1562,49.1931,178400.0
2013-12-18 10:45:00,53.33,53.33,53.22,53.24,165200.0,49.1931,49.1931,49.0916,49.1101,165200.0
2013-12-18 10:50:00,53.24,53.25,53.19,53.22,136400.0,49.1101,49.1193,49.0639,49.0916,136400.0
2013-12-18 10:55:00,53.22,53.31,53.2,53.27,131200.0,49.0916,49.1746,49.0732,49.1377,131200.0
2013-12-18 11:00:00,53.27,53.28,53.15,53.19,155600.0,49.1377,49.147,49.027,49.0639,155600.0
2013-12-18 11:05:00,53.17,53.18,53.13,53.14,134000.0,49.0455,49.0547,49.0086,49.0178,134000.0
2013-12-18 11:10:00,53.14,53.18,53.13,53.17,111200.0,49.0178,49.0547,49.0086,49.0455,111200.0
2013-12-18 11:15:00,53.17,53.22,53.16,53.22,94000.0,49.0455,49.0916,49.0363,49.0916,94000.0
2013-12-18 11:20:00,53.2,53.23,53.17,53.18,92800.0,49.0732,49.1008,49.0455,49.0547,92800.0
2013-12-18 11:25:00,53.2,53.29,53.2,53.25,230400.0,49.0732,49.1562,49.0732,49.1193,230400.0
2013-12-18 11:30:00,53.25,53.32,53.22,53.31,121200.0,49.1193,49.1839,49.0916,49.1746,121200.0
2013-12-18 11:35:00,53.31,53.33,53.24,53.25,162000.0,49.1746,49.1931,49.1101,49.1193,162000.0
2013-12-18 11:40:00,53.24,53.28,53.13,53.13,173600.0,49.1101,49.147,49.0086,49.0086,173600.0
2013-12-18 11:45:00,53.15,53.17,53.02,53.02,131200.0,49.027,49.0455,48.9071,48.9071,131200.0
2013-12-18 11:50:00,53.03,53.08,53.0,53.05,166400.0,48.9164,48.9625,48.8887,48.9348,166400.0
2013-12-18 11:55:00,53.05,53.07,53.01,53.02,140000.0,48.9348,48.9533,48.8979,48.9071,140000.0
2013-12-18 12:00:00,53.03,53.04,52.97,52.98,233600.0,48.9164,48.9256,48.861,48.8702,233600.0
2013-12-18 12:05:00,52.99,53.0,52.92,52.94,135600.0,48.8795,48.8887,48.8149,48.8333,135600.0
2013-12-18 12:10:00,52.95,52.99,52.94,52.96,107200.0,48.8426,48.8795,48.8333,48.8518,107200.0
2013-12-18 12:15:00,52.99,52.99,52.92,52.94,130800.0,48.8795,48.8795,48.8149,48.8333,130800.0
2013-12-18 12:20:00,52.95,52.99,52.93,52.98,169200.0,48.8426,48.8795,48.8241,48.8702,169200.0
2013-12-18 12:25:00,52.99,53.05,52.98,53.04,92800.0,48.8795,48.9348,48.8702,48.9256,92800.0
2013-12-18 12:30:00,53.05,53.11,53.04,53.07,283200.0,48.9348,48.9902,48.9256,48.9533,283200.0
2013-12-18 12:35:00,53.06,53.06,52.97,52.98,110000.0,48.944,48.944,48.861,48.8702,110000.0
2013-12-18 12:40:00,52.98,53.02,52.96,53.02,638800.0,48.8702,48.9071,48.8518,48.9071,638800.0
2013-12-18 12:45:00,53.02,53.04,53.0,53.03,116400.0,48.9071,48.9256,48.8887,48.9164,116400.0
2013-12-18 12:50:00,53.02,53.03,52.98,53.0,62800.0,48.9071,48.9164,48.8702,48.8887,62800.0
2013-12-18 12:55:00,52.99,53.02,52.5,52.68,680800.0,48.8795,48.9071,48.4275,48.5935,680800.0
2013-12-18 13:00:00,52.68,52.85,52.65,52.85,294000.0,48.5935,48.7503,48.5658,48.7503,294000.0
2013-12-18 13:05:00,52.85,52.91,52.82,52.83,211600.0,48.7503,48.8057,48.7226,48.7319,211600.0
2013-12-18 13:10:00,52.84,52.88,52.77,52.78,158400.0,48.7411,48.778,48.6765,48.6858,158400.0
2013-12-18 13:15:00,52.77,52.79,52.72,52.76,147200.0,48.6765,48.695,48.6304,48.6673,147200.0
2013-12-18 13:20:00,52.75,52.83,52.72,52.78,149600.0,48.6581,48.7319,48.6304,48.6858,149600.0
2013-12-18 13:25:00,52.8,52.88,52.78,52.82,92400.0,48.7042,48.778,48.6858,48.7226,92400.0
2013-12-18 13:30:00,52.8,52.84,52.78,52.78,91200.0,48.7042,48.7411,48.6858,48.6858,91200.0
2013-12-18 13:35:00,52.8,52.85,52.79,52.84,71200.0,48.7042,48.7503,48.695,48.7411,71200.0
2013-12-18 13:40:00,52.84,52.85,52.81,52.83,60400.0,48.7411,48.7503,48.7134,48.7319,60400.0
2013-12-18 13:45:00,52.83,52.84,52.81,52.83,106800.0,48.7319,48.7411,48.7134,48.7319,106800.0
2013-12-18 13:50:00,52.82,52.94,52.82,52.94,146400.0,48.7226,48.8333,48.7226,48.8333,146400.0
2013-12-18 13:55:00,52.92,53.24,52.92,53.15,241600.0,48.8149,49.1101,48.8149,49.027,241600.0
2013-12-18 14:00:00,53.07,53.33,52.68,53.31,378400.0,48.9533,49.1931,48.5935,49.1746,378400.0
2013-12-18 14:05:00,53.31,53.5,53.25,53.35,476000.0,49.1746,49.3499,49.1193,49.2115,476000.0
2013-12-18 14:10:00,53.35,53.38,53.19,53.24,177200.0,49.2115,49.2392,49.0639,49.1101,177200.0
2013-12-18 14:15:00,53.25,53.37,53.2,53.35,182000.0,49.1193,49.23,49.0732,49.2115,182000.0
2013-12-18 14:20:00,53.34,53.47,53.33,53.44,234000.0,49.2023,49.3222,49.1931,49.2946,234000.0
2013-12-18 14:25:00,53.44,53.44,53.31,53.32,156000.0,49.2946,49.2946,49.1746,49.1839,156000.0
2013-12-18 14:30:00,53.33,53.46,53.3,53.46,327200.0,49.1931,49.313,49.1654,49.313,327200.0
2013-12-18 14:35:00,53.45,53.55,53.42,53.51,320800.0,49.3038,49.396,49.2761,49.3591,320800.0
2013-12-18 14:40:00,53.53,53.54,53.34,53.43,311600.0,49.3776,49.3868,49.2023,49.2853,311600.0
2013-12-18 14:45:00,53.43,53.47,53.37,53.45,194000.0,49.2853,49.3222,49.23,49.3038,194000.0
2013-12-18 14:50:00,53.45,53.5,53.44,53.48,224800.0,49.3038,49.3499,49.2946,49.3315,224800.0
2013-12-18 14:55:00,53.49,53.52,53.45,53.5,298400.0,49.3407,49.3683,49.3038,49.3499,298400.0
2013-12-18 15:00:00,53.51,53.51,53.45,53.48,227600.0,49.3591,49.3591,49.3038,49.3315,227600.0
2013-12-18 15:05:00,53.48,53.51,53.46,53.48,190400.0,49.3315,49.3591,49.313,49.3315,190400.0
2013-12-18 15:10:00,53.49,53.58,53.47,53.57,393600.0,49.3407,49.4237,49.3222,49.4145,393600.0
2013-12-18 15:15:00,53.57,53.59,53.51,53.57,319200.0,49.4145,49.4329,49.3591,49.4145,319200.0
2013-12-18 15:20:00,53.58,53.73,53.58,53.68,485600.0,49.4237,49.5621,49.4237,49.5159,485600.0
2013-12-18 15:25:00,53.66,53.69,53.62,53.66,342800.0,49.4975,49.5252,49.4606,49.4975,342800.0
2013-12-18 15:30:00,53.66,53.69,53.65,53.66,400800.0,49.4975,49.5252,49.4883,49.4975,400800.0
2013-12-18 15:35:00,53.65,53.75,53.65,53.75,444800.0,49.4883,49.5805,49.4883,49.5805,444800.0
2013-12-18 15:40:00,53.75,53.79,53.73,53.76,481200.0,49.5805,49.6174,49.5621,49.5897,481200.0
2013-12-18 15:45:00,53.76,53.77,53.65,53.65,493600.0,49.5897,49.599,49.4883,49.4883,493600.0
2013-12-18 15:50:00,53.65,53.74,53.65,53.7,385600.0,49.4883,49.5713,49.4883,49.5344,385600.0
2013-12-18 15:55:00,53.71,53.87,53.7,53.86,848000.0,49.5436,49.6912,49.5344,49.682,848000.0
2013-12-19 09:30:00,53.75,54.13,53.63,54.11,498800.0,49.5805,49.931,49.4698,49.9126,498800.0
2013-12-19 09:35:00,54.1,54.35,54.06,54.27,480800.0,49.9034,50.134,49.8665,50.0602,480800.0
2013-12-19 09:40:00,54.28,54.35,54.2,54.28,361200.0,50.0694,50.134,49.9956,50.0694,361200.0
2013-12-19 09:45:00,54.28,54.47,54.27,54.38,434400.0,50.0694,50.2447,50.0602,50.1616,434400.0
2013-12-19 09:50:00,54.38,54.45,54.13,54.15,272800.0,50.1616,50.2262,49.931,49.9495,272800.0
2013-12-19 09:55:00,54.14,54.27,54.05,54.08,196800.0,49.9403,50.0602,49.8572,49.8849,196800.0
2013-12-19 10:00:00,54.08,54.16,54.05,54.1,249200.0,49.8849,49.9587,49.8572,49.9034,249200.0
2013-12-19 10:05:00,54.1,54.26,54.09,54.21,200400.0,49.9034,50.0509,49.8941,50.0048,200400.0
2013-12-19 10:10:00,54.26,54.27,54.09,54.12,325200.0,50.0509,50.0602,49.8941,49.9218,325200.0
2013-12-19 10:15:00,54.12,54.24,54.1,54.24,216000.0,49.9218,50.0325,49.9034,50.0325,216000.0
2013-12-19 10:20:00,54.22,54.3,54.17,54.3,256800.0,50.014,50.0878,49.9679,50.0878,256800.0
2013-12-19 10:25:00,54.3,54.34,54.25,54.27,222400.0,50.0878,50.1247,50.0417,50.0602,222400.0
2013-12-19 10:30:00,54.27,54.31,54.2,54.23,194800.0,50.0602,50.0971,49.9956,50.0233,194800.0
2013-12-19 10:35:00,54.27,54.27,54.1,54.11,162000.0,50.0602,50.0602,49.9034,49.9126,162000.0
2013-12-19 10:40:00,54.09,54.11,54.05,54.09,169600.0,49.8941,49.9126,49.8572,49.8941,169600.0
2013-12-19 10:45:00,54.1,54.13,54.06,54.09,185600.0,49.9034,49.931,49.8665,49.8941,185600.0
2013-12-19 10:50:00,54.07,54.09,54.01,54.04,193200.0,49.8757,49.8941,49.8203,49.848,193200.0
2013-12-19 10:55:00,54.03,54.07,54.01,54.06,162400.0,49.8388,49.8757,49.8203,49.8665,162400.0
2013-12-19 11:00:00,54.06,54.08,54.05,54.05,137200.0,49.8665,49.8849,49.8572,49.8572,137200.0
2013-12-19 11:05:00,54.07,54.1,54.04,54.1,134400.0,49.8757,49.9034,49.848,49.9034,134400.0
2013-12-19 11:10:00,54.1,54.12,54.03,54.04,129200.0,49.9034,49.9218,49.8388,49.848,129200.0
2013-12-19 11:15:00,54.04,54.1,54.03,54.09,104800.0,49.848,49.9034,49.8388,49.8941,104800.0
2013-12-19 11:20:00,54.07,54.09,54.02,54.06,114400.0,49.8757,49.8941,49.8296,49.8665,114400.0
2013-12-19 11:25:00,54.08,54.08,53.97,53.99,121600.0,49.8849,49.8849,49.7834,49.8019,121600.0
2013-12-19 11:30:00,53.99,54.08,53.99,54.06,94000.0,49.8019,49.8849,49.8019,49.8665,94000.0
2013-12-19 11:35:00,54.06,54.08,54.04,54.06,177600.0,49.8665,49.8849,49.848,49.8665,177600.0
2013-12-19 11:40:00,54.05,54.08,54.02,54.04,113600.0,49.8572,49.8849,49.8296,49.848,113600.0
2013-12-19 11:45:00,54.05,54.09,54.03,54.07,94800.0,49.8572,49.8941,49.8388,49.8757,94800.0
2013-12-19 11:50:00,54.07,54.09,54.0,54.09,236400.0,49.8757,49.8941,49.8111,49.8941,236400.0
2013-12-19 11:55:00,54.09,54.15,54.08,54.13,155600.0,49.8941,49.9495,49.8849,49.931,155600.0
2013-12-19 12:00:00,54.13,54.15,54.05,54.14,124800.0,49.931,49.9495,49.8572,49.9403,124800.0
2013-12-19 12:05:00,54.15,54.18,54.13,54.13,120800.0,49.9495,49.9771,49.931,49.931,120800.0
2013-12-19 12:10:00,54.14,54.17,54.1,54.13,112800.0,49.9403,49.9679,49.9034,49.931,112800.0
2013-12-19 12:15:00,54.13,54.18,54.12,54.13,134000.0,49.931,49.9771,49.9218,49.931,134000.0
2013-12-19 12:20:00,54.13,54.16,54.12,54.13,176000.0,49.931,49.9587,49.9218,49.931,176000.0
2013-12-19 12:25:00,54.13,54.15,54.11,54.12,128000.0,49.931,49.9495,49.9126,49.9218,128000.0
2013-12-19 12:30:00,54.12,54.18,54.12,54.18,79200.0,49.9218,49.9771,49.9218,49.9771,79200.0
2013-12-19 12:35:00,54.17,54.2,54.15,54.19,86000.0,49.9679,49.9956,49.9495,49.9864,86000.0
2013-12-19 12:40:00,54.19,54.22,54.18,54.22,126400.0,49.9864,50.014,49.9771,50.014,126400.0
2013-12-19 12:45:00,54.22,54.22,54.17,54.19,168000.0,50.014,50.014,49.9679,49.9864,168000.0
2013-12-19 12:50:00,54.19,54.22,54.18,54.21,154400.0,49.9864,50.014,49.9771,50.0048,154400.0
2013-12-19 12:55:00,54.2,54.24,54.2,54.22,108800.0,49.9956,50.0325,49.9956,50.014,108800.0
2013-12-19 13:00:00,54.23,54.26,54.21,54.24,172800.0,50.0233,50.0509,50.0048,50.0325,172800.0
2013-12-19 13:05:00,54.24,54.27,54.22,54.26,112000.0,50.0325,50.0602,50.014,50.0509,112000.0
2013-12-19 13:10:00,54.25,54.28,54.24,54.27,180800.0,50.0417,50.0694,50.0325,50.0602,180800.0
2013-12-19 13:15:00,54.28,54.42,54.27,54.39,310000.0,50.0694,50.1985,50.0602,50.1709,310000.0
2013-12-19 13:20:00,54.38,54.4,54.35,54.38,238000.0,50.1616,50.1801,50.134,50.1616,238000.0
2013-12-19 13:25:00,54.38,54.4,54.35,54.36,110400.0,50.1616,50.1801,50.134,50.1432,110400.0
2013-12-19 13:30:00,54.36,54.39,54.35,54.36,153200.0,50.1432,50.1709,50.134,50.1432,153200.0
2013-12-19 13:35:00,54.37,54.38,54.28,54.29,158000.0,50.1524,50.1616,50.0694,50.0786,158000.0
2013-12-19 13:40:00,54.3,54.31,54.25,54.25,160000.0,50.0878,50.0971,50.0417,50.0417,160000.0
2013-12-19 13:45:00,54.25,54.25,54.18,54.19,129600.0,50.0417,50.0417,49.9771,49.9864,129600.0
2013-12-19 13:50:00,54.19,54.2,54.18,54.2,138000.0,49.9864,49.9956,49.9771,49.9956,138000.0
2013-12-19 13:55:00,54.2,54.22,54.19,54.21,117600.0,49.9956,50.014,49.9864,50.0048,117600.0
2013-12-19 14:00:00,54.22,54.22,54.15,54.16,109200.0,50.014,50.014,49.9495,49.9587,109200.0
2013-12-19 14:05:00,54.17,54.2,54.15,54.19,156800.0,49.9679,49.9956,49.9495,49.9864,156800.0
2013-12-19 14:10:00,54.2,54.2,54.14,54.15,91200.0,49.9956,49.9956,49.9403,49.9495,91200.0
2013-12-19 14:15:00,54.15,54.16,54.12,54.13,148000.0,49.9495,49.9587,49.9218,49.931,148000.0
2013-12-19 14:20:00,54.13,54.14,54.09,54.1,130400.0,49.931,49.9403,49.8941,49.9034,130400.0
2013-12-19 14:25:00,54.1,54.22,54.1,54.18,102000.0,49.9034,50.014,49.9034,49.9771,102000.0
2013-12-19 14:30:00,54.16,54.21,54.15,54.18,108400.0,49.9587,50.0048,49.9495,49.9771,108400.0
2013-12-19 14:35:00,54.17,54.22,54.17,54.2,83200.0,49.9679,50.014,49.9679,49.9956,83200.0
2013-12-19 14:40:00,54.2,54.21,54.17,54.2,113200.0,49.9956,50.0048,49.9679,49.9956,113200.0
2013-12-19 14:45:00,54.2,54.21,54.15,54.17,93200.0,49.9956,50.0048,49.9495,49.9679,93200.0
2013-12-19 14:50:00,54.17,54.19,54.15,54.17,91200.0,49.9679,49.9864,49.9495,49.9679,91200.0
2013-12-19 14:55:00,54.17,54.2,54.15,54.18,134800.0,49.9679,49.9956,49.9495,49.9771,134800.0
2013-12-19 15:00:00,54.18,54.22,54.16,54.19,178800.0,49.9771,50.014,49.9587,49.9864,178800.0
2013-12-19 15:05:00,54.19,54.2,54.13,54.19,136400.0,49.9864,49.9956,49.931,49.9864,136400.0
2013-12-19 15:10:00,54.18,54.2,54.15,54.2,176400.0,49.9771,49.9956,49.9495,49.9956,176400.0
2013-12-19 15:15:00,54.19,54.2,54.16,54.18,117200.0,49.9864,49.9956,49.9587,49.9771,117200.0
2013-12-19 15:20:00,54.18,54.19,54.15,54.16,160800.0,49.9771,49.9864,49.9495,49.9587,160800.0
2013-12-19 15:25:00,54.15,54.16,54.08,54.09,248000.0,49.9495,49.9587,49.8849,49.8941,248000.0
2013-12-19 15:30:00,54.08,54.08,54.0,54.02,248000.0,49.8849,49.8849,49.8111,49.8296,248000.0
2013-12-19 15:35:00,54.01,54.02,54.01,54.01,259200.0,49.8203,49.8296,49.8203,49.8203,259200.0
2013-12-19 15:40:00,54.02,54.03,53.97,53.98,304000.0,49.8296,49.8388,49.7834,49.7927,304000.0
2013-12-19 15:45:00,53.97,53.99,53.93,53.94,348000.0,49.7834,49.8019,49.7465,49.7558,348000.0
2013-12-19 15:50:00,53.95,53.97,53.93,53.95,410800.0,49.765,49.7834,49.7465,49.765,410800.0
2013-12-19 15:55:00,53.95,54.02,53.91,53.96,860800.0,49.765,49.8296,49.7281,49.7742,860800.0
2013-12-20 09:30:00,54.18,54.34,54.16,54.24,2768400.0,49.9771,50.1247,49.9587,50.0325,2768400.0
2013-12-20 09:35:00,54.23,54.36,54.19,54.33,327600.0,50.0233,50.1432,49.9864,50.1155,327600.0
2013-12-20 09:40:00,54.34,54.48,54.33,54.47,265200.0,50.1247,50.2539,50.1155,50.2447,265200.0
2013-12-20 09:45:00,54.48,54.55,54.45,54.45,277600.0,50.2539,50.3184,50.2262,50.2262,277600.0
2013-12-20 09:50:00,54.46,54.52,54.45,54.52,193200.0,50.2354,50.2908,50.2262,50.2908,193200.0
2013-12-20 09:55:00,54.51,54.51,54.44,54.47,214800.0,50.2816,50.2816,50.217,50.2447,214800.0
2013-12-20 10:00:00,54.48,54.5,54.33,54.33,306800.0,50.2539,50.2723,50.1155,50.1155,306800.0
2013-12-20 10:05:00,54.33,54.35,54.3,54.34,166400.0,50.1155,50.134,50.0878,50.1247,166400.0
2013-12-20 10:10:00,54.34,54.4,54.32,54.38,186800.0,50.1247,50.1801,50.1063,50.1616,186800.0
2013-12-20 10:15:00,54.37,54.39,54.33,54.34,247200.0,50.1524,50.1709,50.1155,50.1247,247200.0
2013-12-20 10:20:00,54.35,54.35,54.25,54.27,376800.0,50.134,50.134,50.0417,50.0602,376800.0
2013-12-20 10:25:00,54.26,54.27,54.16,54.2,316400.0,50.0509,50.0602,49.9587,49.9956,316400.0
2013-12-20 10:30:00,54.19,54.28,54.18,54.26,232400.0,49.9864,50.0694,49.9771,50.0509,232400.0
2013-12-20 10:35:00,54.25,54.28,54.23,54.23,224000.0,50.0417,50.0694,50.0233,50.0233,224000.0
2013-12-20 10:40:00,54.22,54.25,54.14,54.16,303200.0,50.014,50.0417,49.9403,49.9587,303200.0
2013-12-20 10:45:00,54.16,54.21,54.12,54.18,348800.0,49.9587,50.0048,49.9218,49.9771,348800.0
2013-12-20 10:50:00,54.21,54.31,54.2,54.25,200400.0,50.0048,50.0971,49.9956,50.0417,200400.0
2013-12-20 10:55:00,54.27,54.27,54.23,54.25,104800.0,50.0602,50.0602,50.0233,50.0417,104800.0
2013-12-20 11:00:00,54.25,54.31,54.23,54.24,124000.0,50.0417,50.0971,50.0233,50.0325,124000.0
2013-12-20 11:05:00,54.25,54.29,54.23,54.27,111200.0,50.0417,50.0786,50.0233,50.0602,111200.0
2013-12-20 11:10:00,54.25,54.27,54.23,54.25,122400.0,50.0417,50.0602,50.0233,50.0417,122400.0
2013-12-20 11:15:00,54.26,54.27,54.23,54.25,135600.0,50.0509,50.0602,50.0233,50.0417,135600.0
2013-12-20 11:20:00,54.23,54.26,54.23,54.24,158400.0,50.0233,50.0509,50.0233,50.0325,158400.0
2013-12-20 11:25:00,54.24,54.25,54.23,54.23,192800.0,50.0325,50.0417,50.0233,50.0233,192800.0
2013-12-20 11:30:00,54.24,54.25,54.22,54.22,223600.0,50.0325,50.0417,50.014,50.014,223600.0
2013-12-20 11:35:00,54.22,54.24,54.21,54.23,155200.0,50.014,50.0325,50.0048,50.0233,155200.0
2013-12-20 11:40:00,54.23,54.24,54.2,54.21,182800.0,50.0233,50.0325,49.9956,50.0048,182800.0
2013-12-20 11:45:00,54.2,54.22,54.16,54.19,257600.0,49.9956,50.014,49.9587,49.9864,257600.0
2013-12-20 11:50:00,54.2,54.25,54.17,54.24,214400.0,49.9956,50.0417,49.9679,50.0325,214400.0
2013-12-20 11:55:00,54.23,54.23,54.14,54.16,170400.0,50.0233,50.0233,49.9403,49.9587,170400.0
2013-12-20 12:00:00,54.16,54.2,54.16,54.19,160400.0,49.9587,49.9956,49.9587,49.9864,160400.0
2013-12-20 12:05:00,54.19,54.2,54.14,54.15,204400.0,49.9864,49.9956,49.9403,49.9495,204400.0
2013-12-20 12:10:00,54.15,54.16,54.11,54.13,158000.0,49.9495,49.9587,49.9126,49.931,158000.0
2013-12-20 12:15:00,54.13,54.18,54.11,54.18,138000.0,49.931,49.9771,49.9126,49.9771,138000.0
2013-12-20 12:20:00,54.18,54.18,54.16,54.17,127600.0,49.9771,49.9771,49.9587,49.9679,127600.0
2013-12-20 12:25:00,54.16,54.19,54.15,54.17,134400.0,49.9587,49.9864,49.9495,49.9679,134400.0
2013-12-20 12:30:00,54.17,54.17,54.14,54.16,154000.0,49.9679,49.9679,49.9403,49.9587,154000.0
2013-12-20 12:35:00,54.16,54.17,54.14,54.15,135600.0,49.9587,49.9679,49.9403,49.9495,135600.0
2013-12-20 12:40:00,54.15,54.17,54.14,54.16,114000.0,49.9495,49.9679,49.9403,49.9587,114000.0
2013-12-20 12:45:00,54.17,54.18,54.13,54.15,140000.0,49.9679,49.9771,49.931,49.9495,140000.0
2013-12-20 12:50:00,54.15,54.19,54.13,54.15,174400.0,49.9495,49.9864,49.931,49.9495,174400.0
2013-12-20 12:55:00,54.16,54.17,54.13,54.13,181600.0,49.9587,49.9679,49.931,49.931,181600.0
2013-12-20 13:00:00,54.13,54.14,54.1,54.12,165600.0,49.931,49.9403,49.9034,49.9218,165600.0
2013-12-20 13:05:00,54.1,54.13,54.1,54.11,106800.0,49.9034,49.931,49.9034,49.9126,106800.0
2013-12-20 13:10:00,54.11,54.12,54.08,54.1,208000.0,49.9126,49.9218,49.8849,49.9034,208000.0
2013-12-20 13:15:00,54.1,54.13,54.09,54.12,197200.0,49.9034,49.931,49.8941,49.9218,197200.0
2013-12-20 13:20:00,54.12,54.13,54.08,54.08,140800.0,49.9218,49.931,49.8849,49.8849,140800.0
2013-12-20 13:25:00,54.08,54.08,54.01,54.03,164400.0,49.8849,49.8849,49.8203,49.8388,164400.0
2013-12-20 13:30:00,54.03,54.04,53.98,54.0,245600.0,49.8388,49.848,49.7927,49.8111,245600.0
2013-12-20 13:35:00,54.01,54.04,54.0,54.04,137600.0,49.8203,49.848,49.8111,49.848,137600.0
2013-12-20 13:40:00,54.04,54.09,54.03,54.08,154400.0,49.848,49.8941,49.8388,49.8849,154400.0
2013-12-20 13:45:00,54.08,54.17,54.07,54.15,140800.0,49.8849,49.9679,49.8757,49.9495,140800.0
2013-12-20 13:50:00,54.16,54.21,54.14,54.2,80400.0,49.9587,50.0048,49.9403,49.9956,80400.0
2013-12-20 13:55:00,54.19,54.25,54.19,54.23,136800.0,49.9864,50.0417,49.9864,50.0233,136800.0
2013-12-20 14:00:00,54.24,54.25,54.18,54.2,126800.0,50.0325,50.0417,49.9771,49.9956,126800.0
2013-12-20 14:05:00,54.2,54.21,54.17,54.2,154800.0,49.9956,50.0048,49.9679,49.9956,154800.0
2013-12-20 14:10:00,54.19,54.2,54.17,54.19,86400.0,49.9864,49.9956,49.9679,49.9864,86400.0
2013-12-20 14:15:00,54.18,54.24,54.17,54.21,175200.0,49.9771,50.0325,49.9679,50.0048,175200.0
2013-12-20 14:20:00,54.21,54.23,54.19,54.21,98400.0,50.0048,50.0233,49.9864,50.0048,98400.0
2013-12-20 14:25:00,54.21,54.22,54.19,54.21,64800.0,50.0048,50.014,49.9864,50.0048,64800.0
2013-12-20 14:30:00,54.21,54.23,54.19,54.19,103600.0,50.0048,50.0233,49.9864,49.9864,103600.0
2013-12-20 14:35:00,54.2,54.24,54.19,54.23,124400.0,49.9956,50.0325,49.9864,50.0233,124400.0
2013-12-20 14:40:00,54.23,54.32,54.23,54.32,132000.0,50.0233,50.1063,50.0233,50.1063,132000.0
2013-12-20 14:45:00,54.32,54.32,54.29,54.29,146400.0,50.1063,50.1063,50.0786,50.0786,146400.0
2013-12-20 14:50:00,54.29,54.31,54.27,54.28,111600.0,50.0786,50.0971,50.0602,50.0694,111600.0
2013-12-20 14:55:00,54.28,54.31,54.27,54.28,138800.0,50.0694,50.0971,50.0602,50.0694,138800.0
2013-12-20 15:00:00,54.28,54.29,54.26,54.27,120800.0,50.0694,50.0786,50.0509,50.0602,120800.0
2013-12-20 15:05:00,54.27,54.3,54.24,54.25,225200.0,50.0602,50.0878,50.0325,50.0417,225200.0
2013-12-20 15:10:00,54.25,54.28,54.22,54.26,192000.0,50.0417,50.0694,50.014,50.0509,192000.0
2013-12-20 15:15:00,54.28,54.31,54.26,54.27,138800.0,50.0694,50.0971,50.0509,50.0602,138800.0
2013-12-20 15:20:00,54.28,54.29,54.24,54.26,156400.0,50.0694,50.0786,50.0325,50.0509,156400.0
2013-12-20 15:25:00,54.25,54.27,54.2,54.24,270000.0,50.0417,50.0602,49.9956,50.0325,270000.0
2013-12-20 15:30:00,54.23,54.25,54.2,54.21,209600.0,50.0233,50.0417,49.9956,50.0048,209600.0
2013-12-20 15:35:00,54.21,54.27,54.17,54.24,228400.0,50.0048,50.0602,49.9679,50.0325,228400.0
2013-12-20 15:40:00,54.24,54.26,54.19,54.19,295200.0,50.0325,50.0509,49.9864,49.9864,295200.0
2013-12-20 15:45:00,54.18,54.29,54.14,54.21,686000.0,49.9771,50.0786,49.9403,50.0048,686000.0
2013-12-20 15:50:00,54.21,54.26,54.17,54.18,601200.0,50.0048,50.0509,49.9679,49.9771,601200.0
2013-12-20 15:55:00,54.18,54.21,54.04,54.09,1442800.0,49.9771,50.0048,49.848,49.8941,1442800.0
2013-12-23 09:30:00,54.35,54.38,54.13,54.3,368400.0,50.134,50.1616,49.931,50.0878,368400.0
2013-12-23 09:35:00,54.3,54.31,54.19,54.31,198400.0,50.0878,50.0971,49.9864,50.0971,198400.0
2013-12-23 09:40:00,54.29,54.37,54.24,54.37,119600.0,50.0786,50.1524,50.0325,50.1524,119600.0
2013-12-23 09:45:00,54.32,54.38,54.25,54.34,247200.0,50.1063,50.1616,50.0417,50.1247,247200.0
2013-12-23 09:50:00,54.33,54.38,54.27,54.35,190000.0,50.1155,50.1616,50.0602,50.134,190000.0
2013-12-23 09:55:00,54.37,54.38,54.31,54.34,208400.0,50.1524,50.1616,50.0971,50.1247,208400.0
2013-12-23 10:00:00,54.35,54.37,54.3,54.33,183600.0,50.134,50.1524,50.0878,50.1155,183600.0
2013-12-23 10:05:00,54.31,54.36,54.3,54.31,96800.0,50.0971,50.1432,50.0878,50.0971,96800.0
2013-12-23 10:10:00,54.36,54.45,54.33,54.38,243600.0,50.1432,50.2262,50.1155,50.1616,243600.0
2013-12-23 10:15:00,54.39,54.44,54.33,54.35,216000.0,50.1709,50.217,50.1155,50.134,216000.0
2013-12-23 10:20:00,54.34,54.4,54.34,54.38,101200.0,50.1247,50.1801,50.1247,50.1616,101200.0
2013-12-23 10:25:00,54.38,54.46,54.38,54.41,205200.0,50.1616,50.2354,50.1616,50.1893,205200.0
2013-12-23 10:30:00,54.44,54.49,54.44,54.48,200800.0,50.217,50.2631,50.217,50.2539,200800.0
2013-12-23 10:35:00,54.47,54.49,54.45,54.48,76400.0,50.2447,50.2631,50.2262,50.2539,76400.0
2013-12-23 10:40:00,54.49,54.68,54.46,54.66,250000.0,50.2631,50.4384,50.2354,50.4199,250000.0
2013-12-23 10:45:00,54.65,54.7,54.63,54.69,155200.0,50.4107,50.4568,50.3922,50.4476,155200.0
2013-12-23 10:50:00,54.69,54.7,54.66,54.67,110400.0,50.4476,50.4568,50.4199,50.4291,110400.0
2013-12-23 10:55:00,54.67,54.69,54.61,54.64,182000.0,50.4291,50.4476,50.3738,50.4015,182000.0
2013-12-23 11:00:00,54.64,54.7,54.63,54.68,62800.0,50.4015,50.4568,50.3922,50.4384,62800.0
2013-12-23 11:05:00,54.66,54.71,54.59,54.62,230000.0,50.4199,50.466,50.3553,50.383,230000.0
2013-12-23 11:10:00,54.62,54.63,54.54,54.57,164000.0,50.383,50.3922,50.3092,50.3369,164000.0
2013-12-23 11:15:00,54.58,54.62,54.57,54.59,56400.0,50.3461,50.383,50.3369,50.3553,56400.0
2013-12-23 11:20:00,54.6,54.64,54.57,54.61,99600.0,50.3646,50.4015,50.3369,50.3738,99600.0
2013-12-23 11:25:00,54.61,54.61,54.55,54.58,96800.0,50.3738,50.3738,50.3184,50.3461,96800.0
2013-12-23 11:30:00,54.58,54.62,54.55,54.59,70000.0,50.3461,50.383,50.3184,50.3553,70000.0
2013-12-23 11:35:00,54.62,54.63,54.55,54.57,84000.0,50.383,50.3922,50.3184,50.3369,84000.0
2013-12-23 11:40:00,54.57,54.61,54.54,54.61,71600.0,50.3369,50.3738,50.3092,50.3738,71600.0
2013-12-23 11:45:00,54.58,54.62,54.54,54.6,169200.0,50.3461,50.383,50.3092,50.3646,169200.0
2013-12-23 11:50:00,54.6,54.62,54.58,54.6,53600.0,50.3646,50.383,50.3461,50.3646,53600.0
2013-12-23 11:55:00,54.6,54.62,54.56,54.62,84800.0,50.3646,50.383,50.3277,50.383,84800.0
2013-12-23 12:00:00,54.61,54.63,54.58,54.6,81600.0,50.3738,50.3922,50.3461,50.3646,81600.0
2013-12-23 12:05:00,54.6,54.6,54.57,54.6,78800.0,50.3646,50.3646,50.3369,50.3646,78800.0
2013-12-23 12:10:00,54.6,54.6,54.54,54.54,88400.0,50.3646,50.3646,50.3092,50.3092,88400.0
2013-12-23 12:15:00,54.54,54.58,54.51,54.56,112800.0,50.3092,50.3461,50.2816,50.3277,112800.0
2013-12-23 12:20:00,54.56,54.56,54.52,54.56,138800.0,50.3277,50.3277,50.2908,50.3277,138800.0
2013-12-23 12:25:00,54.53,54.58,54.52,54.57,70000.0,50.3,50.3461,50.2908,50.3369,70000.0
2013-12-23 12:30:00,54.57,54.58,54.52,54.52,51200.0,50.3369,50.3461,50.2908,50.2908,51200.0
2013-12-23 12:35:00,54.54,54.55,54.47,54.48,144800.0,50.3092,50.3184,50.2447,50.2539,144800.0
2013-12-23 12:40:00,54.48,54.5,54.47,54.5,90400.0,50.2539,50.2723,50.2447,50.2723,90400.0
2013-12-23 12:45:00,54.5,54.51,54.47,54.49,74000.0,50.2723,50.2816,50.2447,50.2631,74000.0
2013-12-23 12:50:00,54.48,54.51,54.45,54.47,197600.0,50.2539,50.2816,50.2262,50.2447,197600.0
2013-12-23 12:55:00,54.47,54.5,54.46,54.48,73200.0,50.2447,50.2723,50.2354,50.2539,73200.0
2013-12-23 13:00:00,54.47,54.5,54.45,54.49,96000.0,50.2447,50.2723,50.2262,50.2631,96000.0
2013-12-23 13:05:00,54.49,54.49,54.45,54.48,200800.0,50.2631,50.2631,50.2262,50.2539,200800.0
2013-12-23 13:10:00,54.48,54.5,54.47,54.49,48000.0,50.2539,50.2723,50.2447,50.2631,48000.0
2013-12-23 13:15:00,54.49,54.49,54.42,54.43,60000.0,50.2631,50.2631,50.1985,50.2078,60000.0
2013-12-23 13:20:00,54.42,54.44,54.41,54.43,49200.0,50.1985,50.217,50.1893,50.2078,49200.0
2013-12-23 13:25:00,54.43,54.43,54.38,54.41,124800.0,50.2078,50.2078,50.1616,50.1893,124800.0
2013-12-23 13:30:00,54.41,54.44,54.37,54.43,198400.0,50.1893,50.217,50.1524,50.2078,198400.0
2013-12-23 13:35:00,54.44,54.44,54.38,54.38,55200.0,50.217,50.217,50.1616,50.1616,55200.0
2013-12-23 13:40:00,54.38,54.39,54.35,54.38,98400.0,50.1616,50.1709,50.134,50.1616,98400.0
2013-12-23 13:45:00,54.37,54.38,54.31,54.33,78800.0,50.1524,50.1616,50.0971,50.1155,78800.0
2013-12-23 13:50:00,54.34,54.34,54.29,54.29,100000.0,50.1247,50.1247,50.0786,50.0786,100000.0
2013-12-23 13:55:00,54.31,54.37,54.29,54.37,108000.0,50.0971,50.1524,50.0786,50.1524,108000.0
2013-12-23 14:00:00,54.37,54.4,54.36,54.38,103200.0,50.1524,50.1801,50.1432,50.1616,103200.0
2013-12-23 14:05:00,54.38,54.4,54.33,54.35,89600.0,50.1616,50.1801,50.1155,50.134,89600.0
2013-12-23 14:10:00,54.36,54.37,54.34,54.36,52400.0,50.1432,50.1524,50.1247,50.1432,52400.0
2013-12-23 14:15:00,54.36,54.41,54.36,54.4,73600.0,50.1432,50.1893,50.1432,50.1801,73600.0
2013-12-23 14:20:00,54.4,54.44,54.38,54.43,60800.0,50.1801,50.217,50.1616,50.2078,60800.0
2013-12-23 14:25:00,54.42,54.44,54.4,54.43,67600.0,50.1985,50.217,50.1801,50.2078,67600.0
2013-12-23 14:30:00,54.42,54.47,54.4,54.41,114000.0,50.1985,50.2447,50.1801,50.1893,114000.0
2013-12-23 14:35:00,54.39,54.45,54.39,54.41,53600.0,50.1709,50.2262,50.1709,50.1893,53600.0
2013-12-23 14:40:00,54.42,54.44,54.39,54.41,27600.0,50.1985,50.217,50.1709,50.1893,27600.0
2013-12-23 14:45:00,54.42,54.45,54.42,54.44,74000.0,50.1985,50.2262,50.1985,50.217,74000.0
2013-12-23 14:50:00,54.44,54.45,54.41,54.41,70000.0,50.217,50.2262,50.1893,50.1893,70000.0
2013-12-23 14:55:00,54.41,54.43,54.4,54.4,59600.0,50.1893,50.2078,50.1801,50.1801,59600.0
2013-12-23 15:00:00,54.41,54.43,54.4,54.43,68000.0,50.1893,50.2078,50.1801,50.2078,68000.0
2013-12-23 15:05:00,54.44,54.44,54.42,54.43,79200.0,50.217,50.217,50.1985,50.2078,79200.0
2013-12-23 15:10:00,54.42,54.44,54.41,54.41,68800.0,50.1985,50.217,50.1893,50.1893,68800.0
2013-12-23 15:15:00,54.41,54.46,54.4,54.45,118000.0,50.1893,50.2354,50.1801,50.2262,118000.0
2013-12-23 15:20:00,54.45,54.49,54.43,54.48,168000.0,50.2262,50.2631,50.2078,50.2539,168000.0
2013-12-23 15:25:00,54.46,54.5,54.46,54.5,94400.0,50.2354,50.2723,50.2354,50.2723,94400.0
2013-12-23 15:30:00,54.5,54.51,54.49,54.49,145600.0,50.2723,50.2816,50.2631,50.2631,145600.0
2013-12-23 15:35:00,54.49,54.5,54.48,54.49,114400.0,50.2631,50.2723,50.2539,50.2631,114400.0
2013-12-23 15:40:00,54.5,54.5,54.48,54.49,81600.0,50.2723,50.2723,50.2539,50.2631,81600.0
2013-12-23 15:45:00,54.49,54.5,54.47,54.49,155200.0,50.2631,50.2723,50.2447,50.2631,155200.0
2013-12-23 15:50:00,54.49,54.5,54.48,54.5,245600.0,50.2631,50.2723,50.2539,50.2723,245600.0
2013-12-23 15:55:00,54.49,54.52,54.48,54.52,364000.0,50.2631,50.2908,50.2539,50.2908,364000.0
2013-12-24 09:30:00,54.62,54.9,54.54,54.75,380400.0,50.383,50.6413,50.3092,50.5029,380400.0
2013-12-24 09:35:00,54.77,54.8,54.6,54.67,164800.0,50.5214,50.5491,50.3646,50.4291,164800.0
2013-12-24 09:40:00,54.67,54.67,54.57,54.59,89600.0,50.4291,50.4291,50.3369,50.3553,89600.0
2013-12-24 09:45:00,54.59,54.61,54.52,54.55,246800.0,50.3553,50.3738,50.2908,50.3184,246800.0
2013-12-24 09:50:00,54.53,54.58,54.44,54.45,110800.0,50.3,50.3461,50.217,50.2262,110800.0
2013-12-24 09:55:00,54.45,54.49,54.36,54.44,130800.0,50.2262,50.2631,50.1432,50.217,130800.0
2013-12-24 10:00:00,54.44,54.44,54.38,54.4,114800.0,50.217,50.217,50.1616,50.1801,114800.0
2013-12-24 10:05:00,54.41,54.42,54.35,54.39,266400.0,50.1893,50.1985,50.134,50.1709,266400.0
2013-12-24 10:10:00,54.39,54.39,54.29,54.31,154400.0,50.1709,50.1709,50.0786,50.0971,154400.0
2013-12-24 10:15:00,54.31,54.33,54.26,54.28,214000.0,50.0971,50.1155,50.0509,50.0694,214000.0
2013-12-24 10:20:00,54.31,54.38,54.3,54.36,135200.0,50.0971,50.1616,50.0878,50.1432,135200.0
2013-12-24 10:25:00,54.36,54.46,54.35,54.46,61600.0,50.1432,50.2354,50.134,50.2354,61600.0
2013-12-24 10:30:00,54.42,54.52,54.38,54.5,78000.0,50.1985,50.2908,50.1616,50.2723,78000.0
2013-12-24 10:35:00,54.52,54.65,54.49,54.65,214000.0,50.2908,50.4107,50.2631,50.4107,214000.0
2013-12-24 10:40:00,54.65,54.66,54.52,54.58,142000.0,50.4107,50.4199,50.2908,50.3461,142000.0
2013-12-24 10:45:00,54.55,54.6,54.4,54.43,108400.0,50.3184,50.3646,50.1801,50.2078,108400.0
2013-12-24 10:50:00,54.42,54.48,54.38,54.43,136000.0,50.1985,50.2539,50.1616,50.2078,136000.0
2013-12-24 10:55:00,54.4,54.45,54.4,54.42,114000.0,50.1801,50.2262,50.1801,50.1985,114000.0
2013-12-24 11:00:00,54.42,54.5,54.42,54.49,90400.0,50.1985,50.2723,50.1985,50.2631,90400.0
2013-12-24 11:05:00,54.49,54.49,54.39,54.4,56000.0,50.2631,50.2631,50.1709,50.1801,56000.0
2013-12-24 11:10:00,54.39,54.48,54.38,54.43,123600.0,50.1709,50.2539,50.1616,50.2078,123600.0
2013-12-24 11:15:00,54.42,54.49,54.4,54.45,124400.0,50.1985,50.2631,50.1801,50.2262,124400.0
2013-12-24 11:20:00,54.45,54.45,54.38,54.39,80000.0,50.2262,50.2262,50.1616,50.1709,80000.0
2013-12-24 11:25:00,54.38,54.42,54.31,54.42,149600.0,50.1616,50.1985,50.0971,50.1985,149600.0
2013-12-24 11:30:00,54.4,54.5,54.36,54.45,138800.0,50.1801,50.2723,50.1432,50.2262,138800.0
2013-12-24 11:35:00,54.43,54.56,54.43,54.53,116800.0,50.2078,50.3277,50.2078,50.3,116800.0
2013-12-24 11:40:00,54.54,54.57,54.49,54.51,85600.0,50.3092,50.3369,50.2631,50.2816,85600.0
2013-12-24 11:45:00,54.52,54.56,54.48,54.49,73200.0,50.2908,50.3277,50.2539,50.2631,73200.0
2013-12-24 11:50:00,54.49,54.58,54.49,54.55,68800.0,50.2631,50.3461,50.2631,50.3184,68800.0
2013-12-24 11:55:00,54.51,54.56,54.45,54.48,85600.0,50.2816,50.3277,50.2262,50.2539,85600.0
2013-12-24 12:00:00,54.47,54.6,54.46,54.52,98000.0,50.2447,50.3646,50.2354,50.2908,98000.0
2013-12-24 12:05:00,54.47,54.63,54.45,54.62,130800.0,50.2447,50.3922,50.2262,50.383,130800.0
2013-12-24 12:10:00,54.59,54.64,54.56,54.6,131200.0,50.3553,50.4015,50.3277,50.3646,131200.0
2013-12-24 12:15:00,54.62,54.63,54.57,54.57,88400.0,50.383,50.3922,50.3369,50.3369,88400.0
2013-12-24 12:20:00,54.57,54.62,54.56,54.61,109200.0,50.3369,50.383,50.3277,50.3738,109200.0
2013-12-24 12:25:00,54.61,54.67,54.6,54.67,110800.0,50.3738,50.4291,50.3646,50.4291,110800.0
2013-12-24 12:30:00,54.66,54.67,54.65,54.67,118000.0,50.4199,50.4291,50.4107,50.4291,118000.0
2013-12-24 12:35:00,54.67,54.72,54.67,54.68,180800.0,50.4291,50.4753,50.4291,50.4384,180800.0
2013-12-24 12:40:00,54.67,54.74,54.67,54.7,125600.0,50.4291,50.4937,50.4291,50.4568,125600.0
2013-12-24 12:45:00,54.7,54.72,54.7,54.7,134000.0,50.4568,50.4753,50.4568,50.4568,134000.0
2013-12-24 12:50:00,54.7,54.75,54.69,54.74,210000.0,50.4568,50.5029,50.4476,50.4937,210000.0
2013-12-24 12:55:00,54.74,54.77,54.61,54.69,427600.0,50.4937,50.5214,50.3738,50.4476,427600.0
2013-12-26 09:30:00,54.75,55.0,54.74,54.99,350000.0,50.5029,50.7335,50.4937,50.7243,350000.0
2013-12-26 09:35:00,54.98,55.04,54.89,54.99,153200.0,50.7151,50.7704,50.6321,50.7243,153200.0
2013-12-26 09:40:00,54.99,54.99,54.88,54.92,116400.0,50.7243,50.7243,50.6228,50.6597,116400.0
2013-12-26 09:45:00,54.97,54.99,54.89,54.9,113200.0,50.7059,50.7243,50.6321,50.6413,113200.0
2013-12-26 09:50:00,54.89,54.98,54.85,54.86,240400.0,50.6321,50.7151,50.5952,50.6044,240400.0
2013-12-26 09:55:00,54.86,54.88,54.75,54.8,144800.0,50.6044,50.6228,50.5029,50.5491,144800.0
2013-12-26 10:00:00,54.79,54.87,54.76,54.81,112000.0,50.5398,50.6136,50.5122,50.5583,112000.0
2013-12-26 10:05:00,54.81,54.89,54.77,54.82,272800.0,50.5583,50.6321,50.5214,50.5675,272800.0
2013-12-26 10:10:00,54.82,54.85,54.77,54.82,79200.0,50.5675,50.5952,50.5214,50.5675,79200.0
2013-12-26 10:15:00,54.85,54.87,54.81,54.87,121200.0,50.5952,50.6136,50.5583,50.6136,121200.0
2013-12-26 10:20:00,54.87,54.9,54.84,54.9,50400.0,50.6136,50.6413,50.586,50.6413,50400.0
2013-12-26 10:25:00,54.91,54.97,54.89,54.95,57600.0,50.6505,50.7059,50.6321,50.6874,57600.0
2013-12-26 10:30:00,54.91,55.0,54.9,54.99,83200.0,50.6505,50.7335,50.6413,50.7243,83200.0
2013-12-26 10:35:00,54.97,54.99,54.94,54.97,73600.0,50.7059,50.7243,50.6782,50.7059,73600.0
2013-12-26 10:40:00,54.95,54.97,54.92,54.95,47200.0,50.6874,50.7059,50.6597,50.6874,47200.0
2013-12-26 10:45:00,54.94,54.96,54.87,54.88,64800.0,50.6782,50.6966,50.6136,50.6228,64800.0
2013-12-26 10:50:00,54.88,54.89,54.79,54.82,123200.0,50.6228,50.6321,50.5398,50.5675,123200.0
2013-12-26 10:55:00,54.79,54.87,54.79,54.86,61200.0,50.5398,50.6136,50.5398,50.6044,61200.0
2013-12-26 11:00:00,54.86,54.88,54.83,54.83,60800.0,50.6044,50.6228,50.5767,50.5767,60800.0
2013-12-26 11:05:00,54.84,54.84,54.76,54.8,100000.0,50.586,50.586,50.5122,50.5491,100000.0
2013-12-26 11:10:00,54.8,54.84,54.77,54.83,69600.0,50.5491,50.586,50.5214,50.5767,69600.0
2013-12-26 11:15:00,54.84,54.86,54.81,54.82,83200.0,50.586,50.6044,50.5583,50.5675,83200.0
2013-12-26 11:20:00,54.81,54.86,54.81,54.84,40800.0,50.5583,50.6044,50.5583,50.586,40800.0
2013-12-26 11:25:00,54.84,54.88,54.8,54.8,53200.0,50.586,50.6228,50.5491,50.5491,53200.0
2013-12-26 11:30:00,54.81,54.88,54.78,54.87,69200.0,50.5583,50.6228,50.5306,50.6136,69200.0
2013-12-26 11:35:00,54.87,54.88,54.79,54.82,34000.0,50.6136,50.6228,50.5398,50.5675,34000.0
2013-12-26 11:40:00,54.8,54.82,54.76,54.8,55200.0,50.5491,50.5675,50.5122,50.5491,55200.0
2013-12-26 11:45:00,54.79,54.83,54.77,54.81,27600.0,50.5398,50.5767,50.5214,50.5583,27600.0
2013-12-26 11:50:00,54.82,54.83,54.79,54.8,34400.0,50.5675,50.5767,50.5398,50.5491,34400.0
2013-12-26 11:55:00,54.81,54.85,54.79,54.83,33600.0,50.5583,50.5952,50.5398,50.5767,33600.0
2013-12-26 12:00:00,54.85,54.86,54.82,54.83,34400.0,50.5952,50.6044,50.5675,50.5767,34400.0
2013-12-26 12:05:00,54.82,54.85,54.82,54.84,32800.0,50.5675,50.5952,50.5675,50.586,32800.0
2013-12-26 12:10:00,54.84,54.85,54.8,54.83,26400.0,50.586,50.5952,50.5491,50.5767,26400.0
2013-12-26 12:15:00,54.83,54.83,54.8,54.82,33200.0,50.5767,50.5767,50.5491,50.5675,33200.0
2013-12-26 12:20:00,54.84,54.87,54.82,54.84,23200.0,50.586,50.6136,50.5675,50.586,23200.0
2013-12-26 12:25:00,54.85,54.87,54.82,54.87,29600.0,50.5952,50.6136,50.5675,50.6136,29600.0
2013-12-26 12:30:00,54.86,54.91,54.86,54.89,42800.0,50.6044,50.6505,50.6044,50.6321,42800.0
2013-12-26 12:35:00,54.9,54.92,54.87,54.89,43600.0,50.6413,50.6597,50.6136,50.6321,43600.0
2013-12-26 12:40:00,54.9,54.92,54.89,54.91,68400.0,50.6413,50.6597,50.6321,50.6505,68400.0
2013-12-26 12:45:00,54.91,54.93,54.89,54.9,49600.0,50.6505,50.669,50.6321,50.6413,49600.0
2013-12-26 12:50:00,54.9,54.93,54.89,54.89,40400.0,50.6413,50.669,50.6321,50.6321,40400.0
2013-12-26 12:55:00,54.89,54.92,54.88,54.92,48400.0,50.6321,50.6597,50.6228,50.6597,48400.0
2013-12-26 13:00:00,54.92,54.95,54.9,54.93,124800.0,50.6597,50.6874,50.6413,50.669,124800.0
2013-12-26 13:05:00,54.95,54.95,54.93,54.94,52000.0,50.6874,50.6874,50.669,50.6782,52000.0
2013-12-26 13:10:00,54.94,54.95,54.91,54.94,62400.0,50.6782,50.6874,50.6505,50.6782,62400.0
2013-12-26 13:15:00,54.93,54.94,54.92,54.92,63200.0,50.669,50.6782,50.6597,50.6597,63200.0
2013-12-26 13:20:00,54.92,54.93,54.88,54.88,104000.0,50.6597,50.669,50.6228,50.6228,104000.0
2013-12-26 13:25:00,54.88,54.92,54.87,54.92,43600.0,50.6228,50.6597,50.6136,50.6597,43600.0
2013-12-26 13:30:00,54.91,54.95,54.91,54.95,55600.0,50.6505,50.6874,50.6505,50.6874,55600.0
2013-12-26 13:35:00,54.95,54.95,54.91,54.93,46800.0,50.6874,50.6874,50.6505,50.669,46800.0
2013-12-26 13:40:00,54.93,54.96,54.91,54.92,58400.0,50.669,50.6966,50.6505,50.6597,58400.0
2013-12-26 13:45:00,54.91,54.93,54.88,54.93,70800.0,50.6505,50.669,50.6228,50.669,70800.0
2013-12-26 13:50:00,54.92,54.96,54.92,54.96,28000.0,50.6597,50.6966,50.6597,50.6966,28000.0
2013-12-26 13:55:00,54.96,54.96,54.92,54.96,40800.0,50.6966,50.6966,50.6597,50.6966,40800.0
2013-12-26 14:00:00,54.96,54.96,54.93,54.95,50000.0,50.6966,50.6966,50.669,50.6874,50000.0
2013-12-26 14:05:00,54.95,55.0,54.94,54.97,79200.0,50.6874,50.7335,50.6782,50.7059,79200.0
2013-12-26 14:10:00,54.98,54.99,54.95,54.96,38000.0,50.7151,50.7243,50.6874,50.6966,38000.0
2013-12-26 14:15:00,54.95,54.96,54.93,54.95,25200.0,50.6874,50.6966,50.669,50.6874,25200.0
2013-12-26 14:20:00,54.93,54.95,54.9,54.94,34000.0,50.669,50.6874,50.6413,50.6782,34000.0
2013-12-26 14:25:00,54.93,54.94,54.91,54.94,52000.0,50.669,50.6782,50.6505,50.6782,52000.0
2013-12-26 14:30:00,54.94,54.96,54.93,54.94,52800.0,50.6782,50.6966,50.669,50.6782,52800.0
2013-12-26 14:35:00,54.95,54.97,54.94,54.96,42400.0,50.6874,50.7059,50.6782,50.6966,42400.0
2013-12-26 14:40:00,54.96,54.99,54.95,54.98,48000.0,50.6966,50.7243,50.6874,50.7151,48000.0
2013-12-26 14:45:00,54.98,54.98,54.96,54.97,32000.0,50.7151,50.7151,50.6966,50.7059,32000.0
2013-12-26 14:50:00,54.96,54.99,54.93,54.93,74800.0,50.6966,50.7243,50.669,50.669,74800.0
2013-12-26 14:55:00,54.96,54.99,54.93,54.95,33600.0,50.6966,50.7243,50.669,50.6874,33600.0
2013-12-26 15:00:00,54.97,54.99,54.96,54.99,43200.0,50.7059,50.7243,50.6966,50.7243,43200.0
2013-12-26 15:05:00,54.97,54.99,54.97,54.98,55600.0,50.7059,50.7243,50.7059,50.7151,55600.0
2013-12-26 15:10:00,54.98,54.99,54.96,54.99,58800.0,50.7151,50.7243,50.6966,50.7243,58800.0
2013-12-26 15:15:00,54.99,54.99,54.95,54.97,64000.0,50.7243,50.7243,50.6874,50.7059,64000.0
2013-12-26 15:20:00,54.97,55.02,54.97,55.0,76800.0,50.7059,50.752,50.7059,50.7335,76800.0
2013-12-26 15:25:00,55.01,55.01,54.97,55.01,47200.0,50.7428,50.7428,50.7059,50.7428,47200.0
2013-12-26 15:30:00,54.99,55.03,54.99,55.03,66400.0,50.7243,50.7612,50.7243,50.7612,66400.0
2013-12-26 15:35:00,55.02,55.03,55.0,55.01,64000.0,50.752,50.7612,50.7335,50.7428,64000.0
2013-12-26 15:40:00,55.01,55.03,55.0,55.0,83200.0,50.7428,50.7612,50.7335,50.7335,83200.0
2013-12-26 15:45:00,55.01,55.03,55.0,55.0,104400.0,50.7428,50.7612,50.7335,50.7335,104400.0
2013-12-26 15:50:00,55.0,55.02,54.96,55.02,181200.0,50.7335,50.752,50.6966,50.752,181200.0
2013-12-26 15:55:00,55.02,55.06,55.01,55.06,390800.0,50.752,50.7889,50.7428,50.7889,390800.0
2013-12-27 09:30:00,55.25,55.26,55.13,55.15,261600.0,50.9641,50.9734,50.8535,50.8719,261600.0
2013-12-27 09:35:00,55.15,55.26,55.13,55.18,176400.0,50.8719,50.9734,50.8535,50.8996,176400.0
2013-12-27 09:40:00,55.2,55.2,55.05,55.15,110400.0,50.918,50.918,50.7797,50.8719,110400.0
2013-12-27 09:45:00,55.11,55.18,55.05,55.12,114800.0,50.835,50.8996,50.7797,50.8442,114800.0
2013-12-27 09:50:00,55.08,55.18,55.07,55.15,72800.0,50.8073,50.8996,50.7981,50.8719,72800.0
2013-12-27 09:55:00,55.16,55.18,55.13,55.15,87200.0,50.8811,50.8996,50.8535,50.8719,87200.0
2013-12-27 10:00:00,55.14,55.25,55.13,55.19,130400.0,50.8627,50.9641,50.8535,50.9088,130400.0
2013-12-27 10:05:00,55.18,55.22,55.13,55.15,99600.0,50.8996,50.9365,50.8535,50.8719,99600.0
2013-12-27 10:10:00,55.15,55.17,55.13,55.15,93600.0,50.8719,50.8904,50.8535,50.8719,93600.0
2013-12-27 10:15:00,55.16,55.22,55.13,55.22,117600.0,50.8811,50.9365,50.8535,50.9365,117600.0
2013-12-27 10:20:00,55.21,55.31,55.17,55.26,176400.0,50.9273,51.0195,50.8904,50.9734,176400.0
2013-12-27 10:25:00,55.29,55.35,55.27,55.33,137200.0,51.001,51.0564,50.9826,51.0379,137200.0
2013-12-27 10:30:00,55.31,55.35,55.2,55.23,103200.0,51.0195,51.0564,50.918,50.9457,103200.0
2013-12-27 10:35:00,55.23,55.23,55.1,55.1,106800.0,50.9457,50.9457,50.8258,50.8258,106800.0
2013-12-27 10:40:00,55.12,55.12,55.07,55.11,86000.0,50.8442,50.8442,50.7981,50.835,86000.0
2013-12-27 10:45:00,55.11,55.13,55.07,55.1,65200.0,50.835,50.8535,50.7981,50.8258,65200.0
2013-12-27 10:50:00,55.09,55.1,55.05,55.07,64800.0,50.8166,50.8258,50.7797,50.7981,64800.0
2013-12-27 10:55:00,55.05,55.1,55.05,55.06,65600.0,50.7797,50.8258,50.7797,50.7889,65600.0
2013-12-27 11:00:00,55.06,55.07,55.01,55.02,74800.0,50.7889,50.7981,50.7428,50.752,74800.0
2013-12-27 11:05:00,55.03,55.09,55.02,55.09,56000.0,50.7612,50.8166,50.752,50.8166,56000.0
2013-12-27 11:10:00,55.08,55.09,55.04,55.06,46800.0,50.8073,50.8166,50.7704,50.7889,46800.0
2013-12-27 11:15:00,55.08,55.12,55.06,55.1,57600.0,50.8073,50.8442,50.7889,50.8258,57600.0
2013-12-27 11:20:00,55.11,55.11,55.07,55.09,54400.0,50.835,50.835,50.7981,50.8166,54400.0
2013-12-27 11:25:00,55.08,55.13,55.07,55.12,57200.0,50.8073,50.8535,50.7981,50.8442,57200.0
2013-12-27 11:30:00,55.12,55.19,55.1,55.12,30800.0,50.8442,50.9088,50.8258,50.8442,30800.0
2013-12-27 11:35:00,55.12,55.12,55.01,55.02,91200.0,50.8442,50.8442,50.7428,50.752,91200.0
2013-12-27 11:40:00,55.02,55.12,55.02,55.09,60400.0,50.752,50.8442,50.752,50.8166,60400.0
2013-12-27 11:45:00,55.1,55.1,55.08,55.09,23600.0,50.8258,50.8258,50.8073,50.8166,23600.0
2013-12-27 11:50:00,55.09,55.1,55.06,55.1,34400.0,50.8166,50.8258,50.7889,50.8258,34400.0
2013-12-27 11:55:00,55.07,55.1,55.06,55.07,49600.0,50.7981,50.8258,50.7889,50.7981,49600.0
2013-12-27 12:00:00,55.09,55.09,55.02,55.05,71600.0,50.8166,50.8166,50.752,50.7797,71600.0
2013-12-27 12:05:00,55.06,55.07,55.04,55.05,33600.0,50.7889,50.7981,50.7704,50.7797,33600.0
2013-12-27 12:10:00,55.05,55.06,55.03,55.05,84400.0,50.7797,50.7889,50.7612,50.7797,84400.0
2013-12-27 12:15:00,55.04,55.04,54.97,54.99,200000.0,50.7704,50.7704,50.7059,50.7243,200000.0
2013-12-27 12:20:00,55.01,55.02,54.99,55.0,71600.0,50.7428,50.752,50.7243,50.7335,71600.0
2013-12-27 12:25:00,55.0,55.0,54.93,54.93,90400.0,50.7335,50.7335,50.669,50.669,90400.0
2013-12-27 12:30:00,54.94,54.96,54.93,54.94,59600.0,50.6782,50.6966,50.669,50.6782,59600.0
2013-12-27 12:35:00,54.95,54.95,54.91,54.93,71600.0,50.6874,50.6874,50.6505,50.669,71600.0
2013-12-27 12:40:00,54.93,54.94,54.86,54.88,132000.0,50.669,50.6782,50.6044,50.6228,132000.0
2013-12-27 12:45:00,54.88,54.91,54.87,54.9,66800.0,50.6228,50.6505,50.6136,50.6413,66800.0
2013-12-27 12:50:00,54.9,54.93,54.87,54.88,65200.0,50.6413,50.669,50.6136,50.6228,65200.0
2013-12-27 12:55:00,54.88,54.9,54.85,54.88,49600.0,50.6228,50.6413,50.5952,50.6228,49600.0
2013-12-27 13:00:00,54.9,54.98,54.89,54.94,89600.0,50.6413,50.7151,50.6321,50.6782,89600.0
2013-12-27 13:05:00,54.94,54.94,54.85,54.88,24800.0,50.6782,50.6782,50.5952,50.6228,24800.0
2013-12-27 13:10:00,54.85,54.89,54.85,54.88,45200.0,50.5952,50.6321,50.5952,50.6228,45200.0
2013-12-27 13:15:00,54.88,54.92,54.86,54.91,27600.0,50.6228,50.6597,50.6044,50.6505,27600.0
2013-12-27 13:20:00,54.91,54.93,54.91,54.92,31600.0,50.6505,50.669,50.6505,50.6597,31600.0
2013-12-27 13:25:00,54.92,54.96,54.91,54.95,44800.0,50.6597,50.6966,50.6505,50.6874,44800.0
2013-12-27 13:30:00,54.94,54.96,54.9,54.93,52000.0,50.6782,50.6966,50.6413,50.669,52000.0
2013-12-27 13:35:00,54.94,54.99,54.91,54.98,39600.0,50.6782,50.7243,50.6505,50.7151,39600.0
2013-12-27 13:40:00,54.99,54.99,54.9,54.91,64400.0,50.7243,50.7243,50.6413,50.6505,64400.0
2013-12-27 13:45:00,54.9,54.95,54.9,54.93,66400.0,50.6413,50.6874,50.6413,50.669,66400.0
2013-12-27 13:50:00,54.93,55.05,54.93,55.0,60800.0,50.669,50.7797,50.669,50.7335,60800.0
2013-12-27 13:55:00,55.0,55.02,54.95,54.95,53600.0,50.7335,50.752,50.6874,50.6874,53600.0
2013-12-27 14:00:00,54.95,54.97,54.9,54.9,86800.0,50.6874,50.7059,50.6413,50.6413,86800.0
2013-12-27 14:05:00,54.91,54.96,54.9,54.95,72400.0,50.6505,50.6966,50.6413,50.6874,72400.0
2013-12-27 14:10:00,54.95,54.96,54.92,54.93,50400.0,50.6874,50.6966,50.6597,50.669,50400.0
2013-12-27 14:15:00,54.93,54.97,54.9,54.95,54000.0,50.669,50.7059,50.6413,50.6874,54000.0
2013-12-27 14:20:00,54.95,54.97,54.9,54.92,52000.0,50.6874,50.7059,50.6413,50.6597,52000.0
2013-12-27 14:25:00,54.93,54.95,54.92,54.93,47600.0,50.669,50.6874,50.6597,50.669,47600.0
2013-12-27 14:30:00,54.93,54.94,54.9,54.9,59600.0,50.669,50.6782,50.6413,50.6413,59600.0
2013-12-27 14:35:00,54.9,54.91,54.88,54.88,60000.0,50.6413,50.6505,50.6228,50.6228,60000.0
2013-12-27 14:40:00,54.89,54.92,54.88,54.92,53200.0,50.6321,50.6597,50.6228,50.6597,53200.0
2013-12-27 14:45:00,54.92,54.93,54.89,54.91,56800.0,50.6597,50.669,50.6321,50.6505,56800.0
2013-12-27 14:50:00,54.92,54.93,54.9,54.93,55200.0,50.6597,50.669,50.6413,50.669,55200.0
2013-12-27 14:55:00,54.92,54.93,54.88,54.88,56400.0,50.6597,50.669,50.6228,50.6228,56400.0
2013-12-27 15:00:00,54.89,54.91,54.87,54.88,60400.0,50.6321,50.6505,50.6136,50.6228,60400.0
2013-12-27 15:05:00,54.87,54.88,54.85,54.87,74000.0,50.6136,50.6228,50.5952,50.6136,74000.0
2013-12-27 15:10:00,54.87,54.88,54.84,54.85,70400.0,50.6136,50.6228,50.586,50.5952,70400.0
2013-12-27 15:15:00,54.85,54.86,54.79,54.84,178000.0,50.5952,50.6044,50.5398,50.586,178000.0
2013-12-27 15:20:00,54.84,54.84,54.81,54.81,121200.0,50.586,50.586,50.5583,50.5583,121200.0
2013-12-27 15:25:00,54.81,54.82,54.79,54.82,128800.0,50.5583,50.5675,50.5398,50.5675,128800.0
2013-12-27 15:30:00,54.81,54.89,54.81,54.89,126000.0,50.5583,50.6321,50.5583,50.6321,126000.0
2013-12-27 15:35:00,54.88,54.91,54.88,54.91,117600.0,50.6228,50.6505,50.6228,50.6505,117600.0
2013-12-27 15:40:00,54.9,54.92,54.88,54.9,96000.0,50.6413,50.6597,50.6228,50.6413,96000.0
2013-12-27 15:45:00,54.89,54.92,54.88,54.91,138400.0,50.6321,50.6597,50.6228,50.6505,138400.0
2013-12-27 15:50:00,54.91,54.94,54.91,54.94,131600.0,50.6505,50.6782,50.6505,50.6782,131600.0
2013-12-27 15:55:00,54.94,54.95,54.89,54.92,312800.0,50.6782,50.6874,50.6321,50.6597,312800.0
2013-12-30 09:30:00,55.13,55.22,55.0,55.0,320400.0,50.8535,50.9365,50.7335,50.7335,320400.0
2013-12-30 09:35:00,55.0,55.12,54.93,55.08,164400.0,50.7335,50.8442,50.669,50.8073,164400.0
2013-12-30 09:40:00,55.07,55.1,54.92,55.08,101600.0,50.7981,50.8258,50.6597,50.8073,101600.0
2013-12-30 09:45:00,55.08,55.13,55.01,55.07,114800.0,50.8073,50.8535,50.7428,50.7981,114800.0
2013-12-30 09:50:00,55.07,55.09,55.02,55.07,289200.0,50.7981,50.8166,50.752,50.7981,289200.0
2013-12-30 09:55:00,55.07,55.18,55.07,55.16,170400.0,50.7981,50.8996,50.7981,50.8811,170400.0
2013-12-30 10:00:00,55.16,55.24,55.14,55.16,132000.0,50.8811,50.9549,50.8627,50.8811,132000.0
2013-12-30 10:05:00,55.14,55.18,55.09,55.18,81200.0,50.8627,50.8996,50.8166,50.8996,81200.0
2013-12-30 10:10:00,55.18,55.24,55.14,55.23,69600.0,50.8996,50.9549,50.8627,50.9457,69600.0
2013-12-30 10:15:00,55.23,55.29,55.15,55.15,179600.0,50.9457,51.001,50.8719,50.8719,179600.0
2013-12-30 10:20:00,55.15,55.21,55.13,55.13,120800.0,50.8719,50.9273,50.8535,50.8535,120800.0
2013-12-30 10:25:00,55.14,55.18,55.13,55.18,74000.0,50.8627,50.8996,50.8535,50.8996,74000.0
2013-12-30 10:30:00,55.17,55.35,55.16,55.33,173600.0,50.8904,51.0564,50.8811,51.0379,173600.0
2013-12-30 10:35:00,55.33,55.38,55.28,55.37,112000.0,51.0379,51.0841,50.9918,51.0748,112000.0
2013-12-30 10:40:00,55.36,55.41,55.34,55.4,169600.0,51.0656,51.1117,51.0472,51.1025,169600.0
2013-12-30 10:45:00,55.39,55.4,55.37,55.38,80000.0,51.0933,51.1025,51.0748,51.0841,80000.0
2013-12-30 10:50:00,55.39,55.4,55.35,55.37,86000.0,51.0933,51.1025,51.0564,51.0748,86000.0
2013-12-30 10:55:00,55.37,55.38,55.23,55.23,194800.0,51.0748,51.0841,50.9457,50.9457,194800.0
2013-12-30 11:00:00,55.22,55.35,55.19,55.31,140400.0,50.9365,51.0564,50.9088,51.0195,140400.0
2013-12-30 11:05:00,55.33,55.33,55.27,55.31,46400.0,51.0379,51.0379,50.9826,51.0195,46400.0
2013-12-30 11:10:00,55.31,55.33,55.26,55.27,59600.0,51.0195,51.0379,50.9734,50.9826,59600.0
2013-12-30 11:15:00,55.27,55.31,55.17,55.17,114400.0,50.9826,51.0195,50.8904,50.8904,114400.0
2013-12-30 11:20:00,55.19,55.23,55.18,55.18,66000.0,50.9088,50.9457,50.8996,50.8996,66000.0
2013-12-30 11:25:00,55.18,55.22,55.16,55.19,80400.0,50.8996,50.9365,50.8811,50.9088,80400.0
2013-12-30 11:30:00,55.2,55.21,55.13,55.14,95200.0,50.918,50.9273,50.8535,50.8627,95200.0
2013-12-30 11:35:00,55.13,55.16,55.1,55.14,82400.0,50.8535,50.8811,50.8258,50.8627,82400.0
2013-12-30 11:40:00,55.13,55.14,55.09,55.1,59200.0,50.8535,50.8627,50.8166,50.8258,59200.0
2013-12-30 11:45:00,55.11,55.16,55.11,55.13,49600.0,50.835,50.8811,50.835,50.8535,49600.0
2013-12-30 11:50:00,55.14,55.17,55.13,55.16,82400.0,50.8627,50.8904,50.8535,50.8811,82400.0
2013-12-30 11:55:00,55.16,55.18,55.15,55.15,61200.0,50.8811,50.8996,50.8719,50.8719,61200.0
2013-12-30 12:00:00,55.18,55.18,55.12,55.12,56400.0,50.8996,50.8996,50.8442,50.8442,56400.0
2013-12-30 12:05:00,55.12,55.14,55.08,55.08,57200.0,50.8442,50.8627,50.8073,50.8073,57200.0
2013-12-30 12:10:00,55.1,55.13,55.08,55.13,74400.0,50.8258,50.8535,50.8073,50.8535,74400.0
2013-12-30 12:15:00,55.12,55.12,55.09,55.09,64000.0,50.8442,50.8442,50.8166,50.8166,64000.0
2013-12-30 12:20:00,55.1,55.1,55.06,55.07,58400.0,50.8258,50.8258,50.7889,50.7981,58400.0
2013-12-30 12:25:00,55.08,55.1,55.06,55.1,82400.0,50.8073,50.8258,50.7889,50.8258,82400.0
2013-12-30 12:30:00,55.1,55.11,55.08,55.1,65200.0,50.8258,50.835,50.8073,50.8258,65200.0
2013-12-30 12:35:00,55.1,55.12,55.09,55.11,47200.0,50.8258,50.8442,50.8166,50.835,47200.0
2013-12-30 12:40:00,55.11,55.13,55.08,55.09,58400.0,50.835,50.8535,50.8073,50.8166,58400.0
2013-12-30 12:45:00,55.09,55.11,55.07,55.08,71200.0,50.8166,50.835,50.7981,50.8073,71200.0
2013-12-30 12:50:00,55.06,55.07,55.03,55.03,75600.0,50.7889,50.7981,50.7612,50.7612,75600.0
2013-12-30 12:55:00,55.03,55.05,55.02,55.03,46000.0,50.7612,50.7797,50.752,50.7612,46000.0
2013-12-30 13:00:00,55.03,55.04,55.02,55.04,39200.0,50.7612,50.7704,50.752,50.7704,39200.0
2013-12-30 13:05:00,55.04,55.05,54.99,54.99,162400.0,50.7704,50.7797,50.7243,50.7243,162400.0
2013-12-30 13:10:00,54.99,55.01,54.97,54.99,78000.0,50.7243,50.7428,50.7059,50.7243,78000.0
2013-12-30 13:15:00,54.99,55.02,54.98,54.99,76000.0,50.7243,50.752,50.7151,50.7243,76000.0
2013-12-30 13:20:00,54.99,55.0,54.96,54.99,56800.0,50.7243,50.7335,50.6966,50.7243,56800.0
2013-12-30 13:25:00,55.0,55.0,54.95,54.98,74800.0,50.7335,50.7335,50.6874,50.7151,74800.0
2013-12-30 13:30:00,55.0,55.01,54.98,54.99,46000.0,50.7335,50.7428,50.7151,50.7243,46000.0
2013-12-30 13:35:00,54.99,55.01,54.98,54.99,64000.0,50.7243,50.7428,50.7151,50.7243,64000.0
2013-12-30 13:40:00,55.0,55.01,54.96,55.0,40800.0,50.7335,50.7428,50.6966,50.7335,40800.0
2013-12-30 13:45:00,54.97,55.0,54.97,54.99,27600.0,50.7059,50.7335,50.7059,50.7243,27600.0
2013-12-30 13:50:00,54.99,55.01,54.98,55.01,54400.0,50.7243,50.7428,50.7151,50.7428,54400.0
2013-12-30 13:55:00,55.01,55.01,54.98,54.98,57600.0,50.7428,50.7428,50.7151,50.7151,57600.0
2013-12-30 14:00:00,54.99,55.05,54.98,55.04,72000.0,50.7243,50.7797,50.7151,50.7704,72000.0
2013-12-30 14:05:00,55.04,55.07,55.02,55.07,65200.0,50.7704,50.7981,50.752,50.7981,65200.0
2013-12-30 14:10:00,55.07,55.08,55.05,55.08,68800.0,50.7981,50.8073,50.7797,50.8073,68800.0
2013-12-30 14:15:00,55.08,55.14,55.07,55.14,68000.0,50.8073,50.8627,50.7981,50.8627,68000.0
2013-12-30 14:20:00,55.14,55.19,55.13,55.18,80000.0,50.8627,50.9088,50.8535,50.8996,80000.0
2013-12-30 14:25:00,55.18,55.2,55.16,55.16,76800.0,50.8996,50.918,50.8811,50.8811,76800.0
2013-12-30 14:30:00,55.17,55.17,55.15,55.16,68400.0,50.8904,50.8904,50.8719,50.8811,68400.0
2013-12-30 14:35:00,55.15,55.17,55.13,55.15,53200.0,50.8719,50.8904,50.8535,50.8719,53200.0
2013-12-30 14:40:00,55.15,55.2,55.13,55.18,63600.0,50.8719,50.918,50.8535,50.8996,63600.0
2013-12-30 14:45:00,55.19,55.19,55.15,55.15,56000.0,50.9088,50.9088,50.8719,50.8719,56000.0
2013-12-30 14:50:00,55.16,55.16,55.12,55.13,104400.0,50.8811,50.8811,50.8442,50.8535,104400.0
2013-12-30 14:55:00,55.14,55.16,55.12,55.14,65200.0,50.8627,50.8811,50.8442,50.8627,65200.0
2013-12-30 15:00:00,55.13,55.16,55.13,55.14,64400.0,50.8535,50.8811,50.8535,50.8627,64400.0
2013-12-30 15:05:00,55.15,55.15,55.1,55.12,71600.0,50.8719,50.8719,50.8258,50.8442,71600.0
2013-12-30 15:10:00,55.13,55.14,55.1,55.14,68400.0,50.8535,50.8627,50.8258,50.8627,68400.0
2013-12-30 15:15:00,55.13,55.16,55.12,55.16,49200.0,50.8535,50.8811,50.8442,50.8811,49200.0
2013-12-30 15:20:00,55.16,55.17,55.13,55.15,68800.0,50.8811,50.8904,50.8535,50.8719,68800.0
2013-12-30 15:25:00,55.15,55.19,55.13,55.15,74800.0,50.8719,50.9088,50.8535,50.8719,74800.0
2013-12-30 15:30:00,55.15,55.18,55.14,55.15,76800.0,50.8719,50.8996,50.8627,50.8719,76800.0
2013-12-30 15:35:00,55.16,55.16,55.13,55.14,93200.0,50.8811,50.8811,50.8535,50.8627,93200.0
2013-12-30 15:40:00,55.14,55.17,55.13,55.16,98400.0,50.8627,50.8904,50.8535,50.8811,98400.0
2013-12-30 15:45:00,55.17,55.19,55.16,55.19,154400.0,50.8904,50.9088,50.8811,50.9088,154400.0
2013-12-30 15:50:00,55.18,55.2,55.16,55.18,118000.0,50.8996,50.918,50.8811,50.8996,118000.0
2013-12-30 15:55:00,55.18,55.24,55.17,55.22,330800.0,50.8996,50.9549,50.8904,50.9365,330800.0
2013-12-31 09:30:00,55.38,55.58,55.27,55.45,244000.0,51.0841,51.2685,50.9826,51.1486,244000.0
2013-12-31 09:35:00,55.43,55.59,55.43,55.55,121200.0,51.1302,51.2778,51.1302,51.2409,121200.0
2013-12-31 09:40:00,55.53,55.57,55.29,55.37,110000.0,51.2224,51.2593,51.001,51.0748,110000.0
2013-12-31 09:45:00,55.37,55.37,55.26,55.3,94000.0,51.0748,51.0748,50.9734,51.0103,94000.0
2013-12-31 09:50:00,55.29,55.33,55.26,55.32,145200.0,51.001,51.0379,50.9734,51.0287,145200.0
2013-12-31 09:55:00,55.32,55.4,55.29,55.35,76400.0,51.0287,51.1025,51.001,51.0564,76400.0
2013-12-31 10:00:00,55.35,55.44,55.33,55.33,97200.0,51.0564,51.1394,51.0379,51.0379,97200.0
2013-12-31 10:05:00,55.36,55.42,55.33,55.39,97600.0,51.0656,51.121,51.0379,51.0933,97600.0
2013-12-31 10:10:00,55.39,55.43,55.37,55.43,42000.0,51.0933,51.1302,51.0748,51.1302,42000.0
2013-12-31 10:15:00,55.39,55.43,55.35,55.37,46400.0,51.0933,51.1302,51.0564,51.0748,46400.0
2013-12-31 10:20:00,55.38,55.41,55.35,55.39,48400.0,51.0841,51.1117,51.0564,51.0933,48400.0
2013-12-31 10:25:00,55.4,55.4,55.37,55.39,63200.0,51.1025,51.1025,51.0748,51.0933,63200.0
2013-12-31 10:30:00,55.39,55.49,55.38,55.49,54400.0,51.0933,51.1855,51.0841,51.1855,54400.0
2013-12-31 10:35:00,55.47,55.49,55.4,55.47,47200.0,51.1671,51.1855,51.1025,51.1671,47200.0
2013-12-31 10:40:00,55.47,55.49,55.43,55.49,71600.0,51.1671,51.1855,51.1302,51.1855,71600.0
2013-12-31 10:45:00,55.49,55.49,55.44,55.47,73600.0,51.1855,51.1855,51.1394,51.1671,73600.0
2013-12-31 10:50:00,55.46,55.49,55.46,55.47,78800.0,51.1579,51.1855,51.1579,51.1671,78800.0
2013-12-31 10:55:00,55.47,55.49,55.45,55.47,97600.0,51.1671,51.1855,51.1486,51.1671,97600.0
2013-12-31 11:00:00,55.49,55.56,55.48,55.55,75200.0,51.1855,51.2501,51.1763,51.2409,75200.0
2013-12-31 11:05:00,55.55,55.56,55.52,55.53,62800.0,51.2409,51.2501,51.2132,51.2224,62800.0
2013-12-31 11:10:00,55.54,55.58,55.53,55.56,83200.0,51.2317,51.2685,51.2224,51.2501,83200.0
2013-12-31 11:15:00,55.55,55.58,55.55,55.57,53600.0,51.2409,51.2685,51.2409,51.2593,53600.0
2013-12-31 11:20:00,55.57,55.58,55.55,55.57,98800.0,51.2593,51.2685,51.2409,51.2593,98800.0
2013-12-31 11:25:00,55.56,55.58,55.55,55.55,81200.0,51.2501,51.2685,51.2409,51.2409,81200.0
2013-12-31 11:30:00,55.55,55.58,55.54,55.58,64800.0,51.2409,51.2685,51.2317,51.2685,64800.0
2013-12-31 11:35:00,55.58,55.6,55.57,55.58,76000.0,51.2685,51.287,51.2593,51.2685,76000.0
2013-12-31 11:40:00,55.58,55.6,55.56,55.56,71200.0,51.2685,51.287,51.2501,51.2501,71200.0
2013-12-31 11:45:00,55.56,55.57,55.54,55.54,76800.0,51.2501,51.2593,51.2317,51.2317,76800.0
2013-12-31 11:50:00,55.54,55.55,55.52,55.53,67600.0,51.2317,51.2409,51.2132,51.2224,67600.0
2013-12-31 11:55:00,55.54,55.56,55.53,55.56,81600.0,51.2317,51.2501,51.2224,51.2501,81600.0
2013-12-31 12:00:00,55.56,55.59,55.54,55.58,58400.0,51.2501,51.2778,51.2317,51.2685,58400.0
2013-12-31 12:05:00,55.57,55.6,55.55,55.56,73600.0,51.2593,51.287,51.2409,51.2501,73600.0
2013-12-31 12:10:00,55.56,55.59,55.55,55.58,35200.0,51.2501,51.2778,51.2409,51.2685,35200.0
2013-12-31 12:15:00,55.59,55.6,55.57,55.59,48000.0,51.2778,51.287,51.2593,51.2778,48000.0
2013-12-31 12:20:00,55.59,55.6,55.57,55.57,69200.0,51.2778,51.287,51.2593,51.2593,69200.0
2013-12-31 12:25:00,55.57,55.61,55.57,55.61,78400.0,51.2593,51.2962,51.2593,51.2962,78400.0
2013-12-31 12:30:00,55.62,55.65,55.6,55.63,114400.0,51.3054,51.3331,51.287,51.3147,114400.0
2013-12-31 12:35:00,55.63,55.63,55.54,55.54,72000.0,51.3147,51.3147,51.2317,51.2317,72000.0
2013-12-31 12:40:00,55.54,55.55,55.52,55.53,64000.0,51.2317,51.2409,51.2132,51.2224,64000.0
2013-12-31 12:45:00,55.52,55.56,55.52,55.55,65200.0,51.2132,51.2501,51.2132,51.2409,65200.0
2013-12-31 12:50:00,55.54,55.58,55.52,55.53,68800.0,51.2317,51.2685,51.2132,51.2224,68800.0
2013-12-31 12:55:00,55.55,55.59,55.54,55.57,42000.0,51.2409,51.2778,51.2317,51.2593,42000.0
2013-12-31 13:00:00,55.58,55.6,55.53,55.55,69600.0,51.2685,51.287,51.2224,51.2409,69600.0
2013-12-31 13:05:00,55.54,55.55,55.47,55.47,75200.0,51.2317,51.2409,51.1671,51.1671,75200.0
2013-12-31 13:10:00,55.48,55.49,55.45,55.47,65600.0,51.1763,51.1855,51.1486,51.1671,65600.0
2013-12-31 13:15:00,55.47,55.47,55.45,55.47,62000.0,51.1671,51.1671,51.1486,51.1671,62000.0
2013-12-31 13:20:00,55.47,55.52,55.46,55.51,50400.0,51.1671,51.2132,51.1579,51.204,50400.0
2013-12-31 13:25:00,55.51,55.55,55.51,55.55,65200.0,51.204,51.2409,51.204,51.2409,65200.0
2013-12-31 13:30:00,55.55,55.58,55.54,55.58,58000.0,51.2409,51.2685,51.2317,51.2685,58000.0
2013-12-31 13:35:00,55.59,55.59,55.56,55.57,54000.0,51.2778,51.2778,51.2501,51.2593,54000.0
2013-12-31 13:40:00,55.57,55.58,55.52,55.54,97200.0,51.2593,51.2685,51.2132,51.2317,97200.0
2013-12-31 13:45:00,55.53,55.56,55.52,55.56,56000.0,51.2224,51.2501,51.2132,51.2501,56000.0
2013-12-31 13:50:00,55.55,55.58,55.54,55.57,57200.0,51.2409,51.2685,51.2317,51.2593,57200.0
2013-12-31 13:55:00,55.58,55.58,55.52,55.52,48000.0,51.2685,51.2685,51.2132,51.2132,48000.0
2013-12-31 14:00:00,55.53,55.54,55.5,55.52,44400.0,51.2224,51.2317,51.1948,51.2132,44400.0
2013-12-31 14:05:00,55.52,55.52,55.47,55.48,81600.0,51.2132,51.2132,51.1671,51.1763,81600.0
2013-12-31 14:10:00,55.47,55.48,55.45,55.45,66000.0,51.1671,51.1763,51.1486,51.1486,66000.0
2013-12-31 14:15:00,55.46,55.47,55.43,55.43,78800.0,51.1579,51.1671,51.1302,51.1302,78800.0
2013-12-31 14:20:00,55.43,55.44,55.4,55.41,66800.0,51.1302,51.1394,51.1025,51.1117,66800.0
2013-12-31 14:25:00,55.41,55.42,55.37,55.38,89200.0,51.1117,51.121,51.0748,51.0841,89200.0
2013-12-31 14:30:00,55.38,55.4,55.37,55.38,55600.0,51.0841,51.1025,51.0748,51.0841,55600.0
2013-12-31 14:35:00,55.38,55.39,55.34,55.35,60000.0,51.0841,51.0933,51.0472,51.0564,60000.0
2013-12-31 14:40:00,55.35,55.38,55.34,55.34,84400.0,51.0564,51.0841,51.0472,51.0472,84400.0
2013-12-31 14:45:00,55.35,55.38,55.34,55.38,152000.0,51.0564,51.0841,51.0472,51.0841,152000.0
2013-12-31 14:50:00,55.37,55.43,55.37,55.42,54400.0,51.0748,51.1302,51.0748,51.121,54400.0
2013-12-31 14:55:00,55.41,55.44,55.39,55.43,67600.0,51.1117,51.1394,51.0933,51.1302,67600.0
2013-12-31 15:00:00,55.43,55.45,55.42,55.44,42000.0,51.1302,51.1486,51.121,51.1394,42000.0
2013-12-31 15:05:00,55.43,55.45,55.36,55.37,66800.0,51.1302,51.1486,51.0656,51.0748,66800.0
2013-12-31 15:10:00,55.36,55.39,55.34,55.36,69600.0,51.0656,51.0933,51.0472,51.0656,69600.0
2013-12-31 15:15:00,55.35,55.42,55.34,55.41,75200.0,51.0564,51.121,51.0472,51.1117,75200.0
2013-12-31 15:20:00,55.41,55.42,55.38,55.41,82000.0,51.1117,51.121,51.0841,51.1117,82000.0
2013-12-31 15:25:00,55.42,55.46,55.41,55.46,78000.0,51.121,51.1579,51.1117,51.1579,78000.0
2013-12-31 15:30:00,55.46,55.51,55.46,55.5,122400.0,51.1579,51.204,51.1579,51.1948,122400.0
2013-12-31 15:35:00,55.52,55.55,55.48,55.51,114400.0,51.2132,51.2409,51.1763,51.204,114400.0
2013-12-31 15:40:00,55.51,55.57,55.5,55.55,106000.0,51.204,51.2593,51.1948,51.2409,106000.0
2013-12-31 15:45:00,55.55,55.68,55.52,55.62,243600.0,51.2409,51.3608,51.2132,51.3054,243600.0
2013-12-31 15:50:00,55.6,55.66,55.6,55.64,201200.0,51.287,51.3423,51.287,51.3239,201200.0
2013-12-31 15:55:00,55.64,55.68,55.58,55.67,804000.0,51.3239,51.3608,51.2685,51.3516,804000.0
2014-01-02 09:30:00,55.38,55.51,55.25,55.32,794800.0,51.0841,51.204,50.9641,51.0287,794800.0
2014-01-02 09:35:00,55.33,55.38,55.16,55.25,248800.0,51.0379,51.0841,50.8811,50.9641,248800.0
2014-01-02 09:40:00,55.23,55.29,55.14,55.2,245200.0,50.9457,51.001,50.8627,50.918,245200.0
2014-01-02 09:45:00,55.24,55.27,55.06,55.1,238800.0,50.9549,50.9826,50.7889,50.8258,238800.0
2014-01-02 09:50:00,55.12,55.23,55.02,55.17,140400.0,50.8442,50.9457,50.752,50.8904,140400.0
2014-01-02 09:55:00,55.21,55.23,55.07,55.12,209600.0,50.9273,50.9457,50.7981,50.8442,209600.0
2014-01-02 10:00:00,55.12,55.17,54.88,54.97,382800.0,50.8442,50.8904,50.6228,50.7059,382800.0
2014-01-02 10:05:00,54.94,55.02,54.88,54.92,319200.0,50.6782,50.752,50.6228,50.6597,319200.0
2014-01-02 10:10:00,54.96,55.16,54.96,55.12,149600.0,50.6966,50.8811,50.6966,50.8442,149600.0
2014-01-02 10:15:00,55.12,55.23,55.09,55.11,260400.0,50.8442,50.9457,50.8166,50.835,260400.0
2014-01-02 10:20:00,55.11,55.18,55.04,55.08,174000.0,50.835,50.8996,50.7704,50.8073,174000.0
2014-01-02 10:25:00,55.06,55.17,55.01,55.16,114000.0,50.7889,50.8904,50.7428,50.8811,114000.0
2014-01-02 10:30:00,55.16,55.21,55.13,55.16,160400.0,50.8811,50.9273,50.8535,50.8811,160400.0
2014-01-02 10:35:00,55.16,55.21,55.13,55.17,120800.0,50.8811,50.9273,50.8535,50.8904,120800.0
2014-01-02 10:40:00,55.17,55.34,55.14,55.29,125600.0,50.8904,51.0472,50.8627,51.001,125600.0
2014-01-02 10:45:00,55.28,55.3,55.21,55.29,122800.0,50.9918,51.0103,50.9273,51.001,122800.0
2014-01-02 10:50:00,55.29,55.29,55.2,55.21,128400.0,51.001,51.001,50.918,50.9273,128400.0
2014-01-02 10:55:00,55.21,55.28,55.18,55.27,68800.0,50.9273,50.9918,50.8996,50.9826,68800.0
2014-01-02 11:00:00,55.29,55.3,55.23,55.3,246000.0,51.001,51.0103,50.9457,51.0103,246000.0
2014-01-02 11:05:00,55.3,55.37,55.27,55.36,112400.0,51.0103,51.0748,50.9826,51.0656,112400.0
2014-01-02 11:10:00,55.35,55.37,55.29,55.31,132000.0,51.0564,51.0748,51.001,51.0195,132000.0
2014-01-02 11:15:00,55.31,55.35,55.28,55.32,91600.0,51.0195,51.0564,50.9918,51.0287,91600.0
2014-01-02 11:20:00,55.33,55.38,55.32,55.34,85200.0,51.0379,51.0841,51.0287,51.0472,85200.0
2014-01-02 11:25:00,55.34,55.41,55.34,55.39,70400.0,51.0472,51.1117,51.0472,51.0933,70400.0
2014-01-02 11:30:00,55.39,55.43,55.31,55.32,108000.0,51.0933,51.1302,51.0195,51.0287,108000.0
2014-01-02 11:35:00,55.31,55.38,55.25,55.27,134800.0,51.0195,51.0841,50.9641,50.9826,134800.0
2014-01-02 11:40:00,55.28,55.35,55.27,55.31,91200.0,50.9918,51.0564,50.9826,51.0195,91200.0
2014-01-02 11:45:00,55.31,55.32,55.23,55.25,65200.0,51.0195,51.0287,50.9457,50.9641,65200.0
2014-01-02 11:50:00,55.23,55.25,55.19,55.21,130800.0,50.9457,50.9641,50.9088,50.9273,130800.0
2014-01-02 11:55:00,55.22,55.31,55.17,55.3,150800.0,50.9365,51.0195,50.8904,51.0103,150800.0
2014-01-02 12:00:00,55.3,55.31,55.23,55.29,71600.0,51.0103,51.0195,50.9457,51.001,71600.0
2014-01-02 12:05:00,55.29,55.34,55.27,55.32,38400.0,51.001,51.0472,50.9826,51.0287,38400.0
2014-01-02 12:10:00,55.31,55.37,55.3,55.34,80800.0,51.0195,51.0748,51.0103,51.0472,80800.0
2014-01-02 12:15:00,55.33,55.38,55.33,55.34,97600.0,51.0379,51.0841,51.0379,51.0472,97600.0
2014-01-02 12:20:00,55.33,55.37,55.3,55.34,75600.0,51.0379,51.0748,51.0103,51.0472,75600.0
2014-01-02 12:25:00,55.35,55.36,55.26,55.32,62000.0,51.0564,51.0656,50.9734,51.0287,62000.0
2014-01-02 12:30:00,55.32,55.32,55.23,55.29,90800.0,51.0287,51.0287,50.9457,51.001,90800.0
2014-01-02 12:35:00,55.29,55.29,55.25,55.26,36000.0,51.001,51.001,50.9641,50.9734,36000.0
2014-01-02 12:40:00,55.26,55.27,55.21,55.22,108800.0,50.9734,50.9826,50.9273,50.9365,108800.0
2014-01-02 12:45:00,55.23,55.34,55.23,55.34,60000.0,50.9457,51.0472,50.9457,51.0472,60000.0
2014-01-02 12:50:00,55.34,55.34,55.27,55.32,43200.0,51.0472,51.0472,50.9826,51.0287,43200.0
2014-01-02 12:55:00,55.31,55.34,55.29,55.33,42000.0,51.0195,51.0472,51.001,51.0379,42000.0
2014-01-02 13:00:00,55.32,55.33,55.29,55.33,93200.0,51.0287,51.0379,51.001,51.0379,93200.0
2014-01-02 13:05:00,55.33,55.35,55.31,55.32,36400.0,51.0379,51.0564,51.0195,51.0287,36400.0
2014-01-02 13:10:00,55.32,55.34,55.29,55.34,50800.0,51.0287,51.0472,51.001,51.0472,50800.0
2014-01-02 13:15:00,55.34,55.36,55.32,55.34,99600.0,51.0472,51.0656,51.0287,51.0472,99600.0
2014-01-02 13:20:00,55.33,55.37,55.3,55.32,63200.0,51.0379,51.0748,51.0103,51.0287,63200.0
2014-01-02 13:25:00,55.33,55.37,55.31,55.34,68800.0,51.0379,51.0748,51.0195,51.0472,68800.0
2014-01-02 13:30:00,55.34,55.36,55.28,55.34,80400.0,51.0472,51.0656,50.9918,51.0472,80400.0
2014-01-02 13:35:00,55.32,55.36,55.3,55.35,112000.0,51.0287,51.0656,51.0103,51.0564,112000.0
2014-01-02 13:40:00,55.34,55.4,55.34,55.35,196800.0,51.0472,51.1025,51.0472,51.0564,196800.0
2014-01-02 13:45:00,55.35,55.42,55.31,55.42,109200.0,51.0564,51.121,51.0195,51.121,109200.0
2014-01-02 13:50:00,55.42,55.42,55.34,55.35,56000.0,51.121,51.121,51.0472,51.0564,56000.0
2014-01-02 13:55:00,55.35,55.36,55.31,55.31,67200.0,51.0564,51.0656,51.0195,51.0195,67200.0
2014-01-02 14:00:00,55.32,55.37,55.31,55.31,96400.0,51.0287,51.0748,51.0195,51.0195,96400.0
2014-01-02 14:05:00,55.32,55.35,55.3,55.3,89200.0,51.0287,51.0564,51.0103,51.0103,89200.0
2014-01-02 14:10:00,55.3,55.34,55.27,55.28,100400.0,51.0103,51.0472,50.9826,50.9918,100400.0
2014-01-02 14:15:00,55.27,55.28,55.14,55.16,105600.0,50.9826,50.9918,50.8627,50.8811,105600.0
2014-01-02 14:20:00,55.16,55.22,55.13,55.18,98800.0,50.8811,50.9365,50.8535,50.8996,98800.0
2014-01-02 14:25:00,55.2,55.26,55.2,55.23,102000.0,50.918,50.9734,50.918,50.9457,102000.0
2014-01-02 14:30:00,55.23,55.27,55.22,55.26,93600.0,50.9457,50.9826,50.9365,50.9734,93600.0
2014-01-02 14:35:00,55.26,55.27,55.24,55.26,68800.0,50.9734,50.9826,50.9549,50.9734,68800.0
2014-01-02 14:40:00,55.27,55.34,55.26,55.34,66800.0,50.9826,51.0472,50.9734,51.0472,66800.0
2014-01-02 14:45:00,55.32,55.35,55.29,55.32,47200.0,51.0287,51.0564,51.001,51.0287,47200.0
2014-01-02 14:50:00,55.31,55.34,55.3,55.3,96000.0,51.0195,51.0472,51.0103,51.0103,96000.0
2014-01-02 14:55:00,55.3,55.36,55.23,55.24,119200.0,51.0103,51.0656,50.9457,50.9549,119200.0
2014-01-02 15:00:00,55.24,55.31,55.24,55.28,104800.0,50.9549,51.0195,50.9549,50.9918,104800.0
2014-01-02 15:05:00,55.29,55.29,55.26,55.28,79200.0,51.001,51.001,50.9734,50.9918,79200.0
2014-01-02 15:10:00,55.29,55.35,55.28,55.3,102800.0,51.001,51.0564,50.9918,51.0103,102800.0
2014-01-02 15:15:00,55.29,55.34,55.28,55.33,90000.0,51.001,51.0472,50.9918,51.0379,90000.0
2014-01-02 15:20:00,55.32,55.37,55.3,55.33,132000.0,51.0287,51.0748,51.0103,51.0379,132000.0
2014-01-02 15:25:00,55.33,55.36,55.31,55.33,100800.0,51.0379,51.0656,51.0195,51.0379,100800.0
2014-01-02 15:30:00,55.33,55.34,55.29,55.3,147200.0,51.0379,51.0472,51.001,51.0103,147200.0
2014-01-02 15:35:00,55.31,55.36,55.3,55.32,132800.0,51.0195,51.0656,51.0103,51.0287,132800.0
2014-01-02 15:40:00,55.32,55.36,55.32,55.35,155200.0,51.0287,51.0656,51.0287,51.0564,155200.0
2014-01-02 15:45:00,55.35,55.39,55.31,55.35,247600.0,51.0564,51.0933,51.0195,51.0564,247600.0
2014-01-02 15:50:00,55.36,55.39,55.31,55.35,227200.0,51.0656,51.0933,51.0195,51.0564,227200.0
2014-01-02 15:55:00,55.35,55.38,55.28,55.3,630800.0,51.0564,51.0841,50.9918,51.0103,630800.0
2014-01-03 09:30:00,55.44,55.57,55.4,55.44,239600.0,51.1394,51.2593,51.1025,51.1394,239600.0
2014-01-03 09:35:00,55.42,55.5,55.39,55.5,182800.0,51.121,51.1948,51.0933,51.1948,182800.0
2014-01-03 09:40:00,55.48,55.6,55.48,55.58,165600.0,51.1763,51.287,51.1763,51.2685,165600.0
2014-01-03 09:45:00,55.58,55.6,55.52,55.6,105600.0,51.2685,51.287,51.2132,51.287,105600.0
2014-01-03 09:50:00,55.6,55.6,55.51,55.54,178000.0,51.287,51.287,51.204,51.2317,178000.0
2014-01-03 09:55:00,55.54,55.63,55.52,55.57,98800.0,51.2317,51.3147,51.2132,51.2593,98800.0
2014-01-03 10:00:00,55.57,55.61,55.52,55.55,175200.0,51.2593,51.2962,51.2132,51.2409,175200.0
2014-01-03 10:05:00,55.53,55.58,55.4,55.45,140400.0,51.2224,51.2685,51.1025,51.1486,140400.0
2014-01-03 10:10:00,55.42,55.45,55.38,55.38,165200.0,51.121,51.1486,51.0841,51.0841,165200.0
2014-01-03 10:15:00,55.39,55.45,55.38,55.41,178400.0,51.0933,51.1486,51.0841,51.1117,178400.0
2014-01-03 10:20:00,55.41,55.44,55.36,55.43,114400.0,51.1117,51.1394,51.0656,51.1302,114400.0
2014-01-03 10:25:00,55.43,55.47,55.41,55.47,84800.0,51.1302,51.1671,51.1117,51.1671,84800.0
2014-01-03 10:30:00,55.47,55.53,55.46,55.47,149200.0,51.1671,51.2224,51.1579,51.1671,149200.0
2014-01-03 10:35:00,55.47,55.49,55.41,55.41,106800.0,51.1671,51.1855,51.1117,51.1117,106800.0
2014-01-03 10:40:00,55.41,55.53,55.38,55.53,103200.0,51.1117,51.2224,51.0841,51.2224,103200.0
2014-01-03 10:45:00,55.53,55.54,55.37,55.38,138400.0,51.2224,51.2317,51.0748,51.0841,138400.0
2014-01-03 10:50:00,55.38,55.39,55.33,55.33,78000.0,51.0841,51.0933,51.0379,51.0379,78000.0
2014-01-03 10:55:00,55.33,55.35,55.31,55.34,134400.0,51.0379,51.0564,51.0195,51.0472,134400.0
2014-01-03 11:00:00,55.34,55.39,55.34,55.38,122400.0,51.0472,51.0933,51.0472,51.0841,122400.0
2014-01-03 11:05:00,55.35,55.4,55.31,55.39,67600.0,51.0564,51.1025,51.0195,51.0933,67600.0
2014-01-03 11:10:00,55.39,55.44,55.36,55.39,93200.0,51.0933,51.1394,51.0656,51.0933,93200.0
2014-01-03 11:15:00,55.36,55.37,55.25,55.25,112800.0,51.0656,51.0748,50.9641,50.9641,112800.0
2014-01-03 11:20:00,55.25,55.31,55.25,55.28,119200.0,50.9641,51.0195,50.9641,50.9918,119200.0
2014-01-03 11:25:00,55.29,55.31,55.18,55.2,118800.0,51.001,51.0195,50.8996,50.918,118800.0
2014-01-03 11:30:00,55.18,55.27,55.17,55.18,99200.0,50.8996,50.9826,50.8904,50.8996,99200.0
2014-01-03 11:35:00,55.17,55.18,55.13,55.16,103600.0,50.8904,50.8996,50.8535,50.8811,103600.0
2014-01-03 11:40:00,55.13,55.18,55.13,55.15,75200.0,50.8535,50.8996,50.8535,50.8719,75200.0
2014-01-03 11:45:00,55.13,55.17,55.1,55.1,96800.0,50.8535,50.8904,50.8258,50.8258,96800.0
2014-01-03 11:50:00,55.1,55.15,55.08,55.12,74800.0,50.8258,50.8719,50.8073,50.8442,74800.0
2014-01-03 11:55:00,55.12,55.14,55.08,55.11,70000.0,50.8442,50.8627,50.8073,50.835,70000.0
2014-01-03 12:00:00,55.13,55.13,55.06,55.1,95200.0,50.8535,50.8535,50.7889,50.8258,95200.0
2014-01-03 12:05:00,55.1,55.13,55.08,55.1,131600.0,50.8258,50.8535,50.8073,50.8258,131600.0
2014-01-03 12:10:00,55.1,55.17,55.1,55.11,180400.0,50.8258,50.8904,50.8258,50.835,180400.0
2014-01-03 12:15:00,55.11,55.11,55.08,55.1,122400.0,50.835,50.835,50.8073,50.8258,122400.0
2014-01-03 12:20:00,55.1,55.18,55.1,55.18,66400.0,50.8258,50.8996,50.8258,50.8996,66400.0
2014-01-03 12:25:00,55.19,55.24,55.18,55.24,62000.0,50.9088,50.9549,50.8996,50.9549,62000.0
2014-01-03 12:30:00,55.24,55.27,55.22,55.27,99200.0,50.9549,50.9826,50.9365,50.9826,99200.0
2014-01-03 12:35:00,55.27,55.31,55.26,55.3,69600.0,50.9826,51.0195,50.9734,51.0103,69600.0
2014-01-03 12:40:00,55.3,55.3,55.24,55.24,44000.0,51.0103,51.0103,50.9549,50.9549,44000.0
2014-01-03 12:45:00,55.23,55.31,55.22,55.3,67600.0,50.9457,51.0195,50.9365,51.0103,67600.0
2014-01-03 12:50:00,55.3,55.31,55.25,55.26,48000.0,51.0103,51.0195,50.9641,50.9734,48000.0
2014-01-03 12:55:00,55.26,55.3,55.24,55.27,66400.0,50.9734,51.0103,50.9549,50.9826,66400.0
2014-01-03 13:00:00,55.28,55.3,55.24,55.24,30800.0,50.9918,51.0103,50.9549,50.9549,30800.0
2014-01-03 13:05:00,55.24,55.27,55.24,55.26,62800.0,50.9549,50.9826,50.9549,50.9734,62800.0
2014-01-03 13:10:00,55.27,55.27,55.24,55.24,40400.0,50.9826,50.9826,50.9549,50.9549,40400.0
2014-01-03 13:15:00,55.25,55.26,55.2,55.24,72000.0,50.9641,50.9734,50.918,50.9549,72000.0
2014-01-03 13:20:00,55.24,55.26,55.16,55.17,140000.0,50.9549,50.9734,50.8811,50.8904,140000.0
2014-01-03 13:25:00,55.17,55.21,55.14,55.16,99600.0,50.8904,50.9273,50.8627,50.8811,99600.0
2014-01-03 13:30:00,55.15,55.16,55.12,55.14,64800.0,50.8719,50.8811,50.8442,50.8627,64800.0
2014-01-03 13:35:00,55.14,55.14,55.1,55.12,81200.0,50.8627,50.8627,50.8258,50.8442,81200.0
2014-01-03 13:40:00,55.12,55.12,55.06,55.1,74400.0,50.8442,50.8442,50.7889,50.8258,74400.0
2014-01-03 13:45:00,55.09,55.1,55.07,55.08,76800.0,50.8166,50.8258,50.7981,50.8073,76800.0
2014-01-03 13:50:00,55.09,55.09,55.06,55.08,69200.0,50.8166,50.8166,50.7889,50.8073,69200.0
2014-01-03 13:55:00,55.08,55.1,55.06,55.07,67600.0,50.8073,50.8258,50.7889,50.7981,67600.0
2014-01-03 14:00:00,55.07,55.13,55.06,55.13,79200.0,50.7981,50.8535,50.7889,50.8535,79200.0
2014-01-03 14:05:00,55.13,55.13,55.09,55.1,35600.0,50.8535,50.8535,50.8166,50.8258,35600.0
2014-01-03 14:10:00,55.12,55.13,55.09,55.11,95200.0,50.8442,50.8535,50.8166,50.835,95200.0
2014-01-03 14:15:00,55.13,55.13,55.1,55.1,91600.0,50.8535,50.8535,50.8258,50.8258,91600.0
2014-01-03 14:20:00,55.1,55.11,55.08,55.08,79600.0,50.8258,50.835,50.8073,50.8073,79600.0
2014-01-03 14:25:00,55.08,55.09,55.07,55.08,90800.0,50.8073,50.8166,50.7981,50.8073,90800.0
2014-01-03 14:30:00,55.09,55.11,55.07,55.1,82800.0,50.8166,50.835,50.7981,50.8258,82800.0
2014-01-03 14:35:00,55.09,55.14,55.09,55.13,72800.0,50.8166,50.8627,50.8166,50.8535,72800.0
2014-01-03 14:40:00,55.13,55.17,55.13,55.15,45600.0,50.8535,50.8904,50.8535,50.8719,45600.0
2014-01-03 14:45:00,55.16,55.25,55.15,55.24,75600.0,50.8811,50.9641,50.8719,50.9549,75600.0
2014-01-03 14:50:00,55.24,55.33,55.23,55.31,110000.0,50.9549,51.0379,50.9457,51.0195,110000.0
2014-01-03 14:55:00,55.31,55.33,55.28,55.3,148000.0,51.0195,51.0379,50.9918,51.0103,148000.0
2014-01-03 15:00:00,55.29,55.32,55.29,55.31,72000.0,51.001,51.0287,51.001,51.0195,72000.0
2014-01-03 15:05:00,55.32,55.35,55.31,55.35,96400.0,51.0287,51.0564,51.0195,51.0564,96400.0
2014-01-03 15:10:00,55.34,55.43,55.34,55.38,234800.0,51.0472,51.1302,51.0472,51.0841,234800.0
2014-01-03 15:15:00,55.4,55.45,55.38,55.43,142400.0,51.1025,51.1486,51.0841,51.1302,142400.0
2014-01-03 15:20:00,55.43,55.44,55.38,55.43,91600.0,51.1302,51.1394,51.0841,51.1302,91600.0
2014-01-03 15:25:00,55.43,55.46,55.38,55.42,140800.0,51.1302,51.1579,51.0841,51.121,140800.0
2014-01-03 15:30:00,55.42,55.45,55.4,55.42,156400.0,51.121,51.1486,51.1025,51.121,156400.0
2014-01-03 15:35:00,55.4,55.45,55.4,55.43,126400.0,51.1025,51.1486,51.1025,51.1302,126400.0
2014-01-03 15:40:00,55.43,55.43,55.3,55.33,203600.0,51.1302,51.1302,51.0103,51.0379,203600.0
2014-01-03 15:45:00,55.33,55.37,55.31,55.35,231600.0,51.0379,51.0748,51.0195,51.0564,231600.0
2014-01-03 15:50:00,55.34,55.38,55.29,55.33,303200.0,51.0472,51.0841,51.001,51.0379,303200.0
2014-01-03 15:55:00,55.33,55.35,55.21,55.26,660800.0,51.0379,51.0564,50.9273,50.9734,660800.0
2014-01-06 09:30:00,55.28,55.37,55.19,55.26,350000.0,50.9918,51.0748,50.9088,50.9734,350000.0
2014-01-06 09:35:00,55.26,55.3,55.13,55.14,134800.0,50.9734,51.0103,50.8535,50.8627,134800.0
2014-01-06 09:40:00,55.13,55.15,54.9,55.02,177600.0,50.8535,50.8719,50.6413,50.752,177600.0
2014-01-06 09:45:00,55.02,55.03,54.92,54.95,117200.0,50.752,50.7612,50.6597,50.6874,117200.0
2014-01-06 09:50:00,54.98,55.0,54.93,54.98,107200.0,50.7151,50.7335,50.669,50.7151,107200.0
2014-01-06 09:55:00,54.99,55.04,54.95,55.04,117200.0,50.7243,50.7704,50.6874,50.7704,117200.0
2014-01-06 10:00:00,55.02,55.13,54.98,55.13,113200.0,50.752,50.8535,50.7151,50.8535,113200.0
2014-01-06 10:05:00,55.12,55.12,55.0,55.07,106800.0,50.8442,50.8442,50.7335,50.7981,106800.0
2014-01-06 10:10:00,55.05,55.25,55.05,55.23,161200.0,50.7797,50.9641,50.7797,50.9457,161200.0
2014-01-06 10:15:00,55.22,55.24,55.16,55.23,152400.0,50.9365,50.9549,50.8811,50.9457,152400.0
2014-01-06 10:20:00,55.23,55.35,55.2,55.29,100800.0,50.9457,51.0564,50.918,51.001,100800.0
2014-01-06 10:25:00,55.29,55.37,55.29,55.36,86800.0,51.001,51.0748,51.001,51.0656,86800.0
2014-01-06 10:30:00,55.35,55.38,55.35,55.35,146400.0,51.0564,51.0841,51.0564,51.0564,146400.0
2014-01-06 10:35:00,55.35,55.49,55.34,55.46,102800.0,51.0564,51.1855,51.0472,51.1579,102800.0
2014-01-06 10:40:00,55.45,55.58,55.41,55.43,252800.0,51.1486,51.2685,51.1117,51.1302,252800.0
2014-01-06 10:45:00,55.43,55.44,55.34,55.39,93200.0,51.1302,51.1394,51.0472,51.0933,93200.0
2014-01-06 10:50:00,55.39,55.41,55.32,55.33,214800.0,51.0933,51.1117,51.0287,51.0379,214800.0
2014-01-06 10:55:00,55.34,55.35,55.15,55.19,110800.0,51.0472,51.0564,50.8719,50.9088,110800.0
2014-01-06 11:00:00,55.18,55.27,55.16,55.22,88400.0,50.8996,50.9826,50.8811,50.9365,88400.0
2014-01-06 11:05:00,55.22,55.25,55.17,55.25,30000.0,50.9365,50.9641,50.8904,50.9641,30000.0
2014-01-06 11:10:00,55.24,55.25,55.19,55.23,122800.0,50.9549,50.9641,50.9088,50.9457,122800.0
2014-01-06 11:15:00,55.25,55.27,55.18,55.19,96000.0,50.9641,50.9826,50.8996,50.9088,96000.0
2014-01-06 11:20:00,55.19,55.25,55.14,55.25,60400.0,50.9088,50.9641,50.8627,50.9641,60400.0
2014-01-06 11:25:00,55.22,55.26,55.16,55.22,63200.0,50.9365,50.9734,50.8811,50.9365,63200.0
2014-01-06 11:30:00,55.25,55.26,55.21,55.23,128000.0,50.9641,50.9734,50.9273,50.9457,128000.0
2014-01-06 11:35:00,55.21,55.25,55.2,55.22,122400.0,50.9273,50.9641,50.918,50.9365,122400.0
2014-01-06 11:40:00,55.22,55.22,55.16,55.22,78800.0,50.9365,50.9365,50.8811,50.9365,78800.0
2014-01-06 11:45:00,55.2,55.25,55.17,55.22,32800.0,50.918,50.9641,50.8904,50.9365,32800.0
2014-01-06 11:50:00,55.24,55.26,55.23,55.23,27600.0,50.9549,50.9734,50.9457,50.9457,27600.0
2014-01-06 11:55:00,55.24,55.25,55.21,55.21,49200.0,50.9549,50.9641,50.9273,50.9273,49200.0
2014-01-06 12:00:00,55.22,55.23,55.18,55.2,54400.0,50.9365,50.9457,50.8996,50.918,54400.0
2014-01-06 12:05:00,55.21,55.24,55.19,55.24,25600.0,50.9273,50.9549,50.9088,50.9549,25600.0
2014-01-06 12:10:00,55.23,55.25,55.21,55.23,36400.0,50.9457,50.9641,50.9273,50.9457,36400.0
2014-01-06 12:15:00,55.23,55.23,55.21,55.23,60400.0,50.9457,50.9457,50.9273,50.9457,60400.0
2014-01-06 12:20:00,55.23,55.27,55.23,55.24,114400.0,50.9457,50.9826,50.9457,50.9549,114400.0
2014-01-06 12:25:00,55.23,55.24,55.2,55.23,38000.0,50.9457,50.9549,50.918,50.9457,38000.0
2014-01-06 12:30:00,55.22,55.22,55.17,55.2,41200.0,50.9365,50.9365,50.8904,50.918,41200.0
2014-01-06 12:35:00,55.19,55.21,55.17,55.18,17200.0,50.9088,50.9273,50.8904,50.8996,17200.0
2014-01-06 12:40:00,55.17,55.18,55.15,55.17,40800.0,50.8904,50.8996,50.8719,50.8904,40800.0
2014-01-06 12:45:00,55.17,55.18,55.15,55.17,24000.0,50.8904,50.8996,50.8719,50.8904,24000.0
2014-01-06 12:50:00,55.16,55.16,55.13,55.16,60800.0,50.8811,50.8811,50.8535,50.8811,60800.0
2014-01-06 12:55:00,55.16,55.16,55.11,55.13,59200.0,50.8811,50.8811,50.835,50.8535,59200.0
2014-01-06 13:00:00,55.13,55.14,55.08,55.11,78800.0,50.8535,50.8627,50.8073,50.835,78800.0
2014-01-06 13:05:00,55.12,55.12,55.03,55.03,26800.0,50.8442,50.8442,50.7612,50.7612,26800.0
2014-01-06 13:10:00,55.03,55.06,55.01,55.04,38000.0,50.7612,50.7889,50.7428,50.7704,38000.0
2014-01-06 13:15:00,55.07,55.17,55.06,55.15,22000.0,50.7981,50.8904,50.7889,50.8719,22000.0
2014-01-06 13:20:00,55.17,55.2,55.16,55.17,21600.0,50.8904,50.918,50.8811,50.8904,21600.0
2014-01-06 13:25:00,55.17,55.17,55.08,55.08,29600.0,50.8904,50.8904,50.8073,50.8073,29600.0
2014-01-06 13:30:00,55.08,55.09,55.02,55.03,64000.0,50.8073,50.8166,50.752,50.7612,64000.0
2014-01-06 13:35:00,55.01,55.04,54.99,55.01,71600.0,50.7428,50.7704,50.7243,50.7428,71600.0
2014-01-06 13:40:00,55.01,55.01,54.97,55.0,74000.0,50.7428,50.7428,50.7059,50.7335,74000.0
2014-01-06 13:45:00,55.0,55.0,54.96,54.99,33600.0,50.7335,50.7335,50.6966,50.7243,33600.0
2014-01-06 13:50:00,54.99,55.15,54.99,55.08,101600.0,50.7243,50.8719,50.7243,50.8073,101600.0
2014-01-06 13:55:00,55.09,55.21,55.09,55.16,26400.0,50.8166,50.9273,50.8166,50.8811,26400.0
2014-01-06 14:00:00,55.17,55.22,55.15,55.18,28800.0,50.8904,50.9365,50.8719,50.8996,28800.0
2014-01-06 14:05:00,55.2,55.21,55.17,55.18,17600.0,50.918,50.9273,50.8904,50.8996,17600.0
2014-01-06 14:10:00,55.18,55.24,55.18,55.23,63600.0,50.8996,50.9549,50.8996,50.9457,63600.0
2014-01-06 14:15:00,55.23,55.24,55.16,55.18,37200.0,50.9457,50.9549,50.8811,50.8996,37200.0
2014-01-06 14:20:00,55.17,55.19,55.15,55.18,81600.0,50.8904,50.9088,50.8719,50.8996,81600.0
2014-01-06 14:25:00,55.18,55.19,55.15,55.17,36000.0,50.8996,50.9088,50.8719,50.8904,36000.0
2014-01-06 14:30:00,55.18,55.18,55.16,55.17,48400.0,50.8996,50.8996,50.8811,50.8904,48400.0
2014-01-06 14:35:00,55.16,55.22,55.16,55.21,51600.0,50.8811,50.9365,50.8811,50.9273,51600.0
2014-01-06 14:40:00,55.21,55.32,55.21,55.26,88800.0,50.9273,51.0287,50.9273,50.9734,88800.0
2014-01-06 14:45:00,55.25,55.27,55.22,55.27,37600.0,50.9641,50.9826,50.9365,50.9826,37600.0
2014-01-06 14:50:00,55.27,55.32,55.24,55.31,54800.0,50.9826,51.0287,50.9549,51.0195,54800.0
2014-01-06 14:55:00,55.33,55.34,55.29,55.3,34000.0,51.0379,51.0472,51.001,51.0103,34000.0
2014-01-06 15:00:00,55.29,55.29,55.21,55.21,45600.0,51.001,51.001,50.9273,50.9273,45600.0
2014-01-06 15:05:00,55.2,55.22,55.17,55.18,39600.0,50.918,50.9365,50.8904,50.8996,39600.0
2014-01-06 15:10:00,55.19,55.2,55.15,55.18,66400.0,50.9088,50.918,50.8719,50.8996,66400.0
2014-01-06 15:15:00,55.18,55.18,55.13,55.13,83600.0,50.8996,50.8996,50.8535,50.8535,83600.0
2014-01-06 15:20:00,55.14,55.16,55.11,55.11,60800.0,50.8627,50.8811,50.835,50.835,60800.0
2014-01-06 15:25:00,55.11,55.13,55.05,55.08,110800.0,50.835,50.8535,50.7797,50.8073,110800.0
2014-01-06 15:30:00,55.08,55.09,54.99,54.99,74400.0,50.8073,50.8166,50.7243,50.7243,74400.0
2014-01-06 15:35:00,54.99,55.04,54.97,55.0,94400.0,50.7243,50.7704,50.7059,50.7335,94400.0
2014-01-06 15:40:00,55.01,55.09,54.95,55.08,138400.0,50.7428,50.8166,50.6874,50.8073,138400.0
2014-01-06 15:45:00,55.09,55.13,55.08,55.09,108000.0,50.8166,50.8535,50.8073,50.8166,108000.0
2014-01-06 15:50:00,55.1,55.11,55.07,55.09,113600.0,50.8258,50.835,50.7981,50.8166,113600.0
2014-01-06 15:55:00,55.09,55.1,54.95,54.97,321200.0,50.8166,50.8258,50.6874,50.7059,321200.0
2014-01-07 09:30:00,55.19,55.25,55.12,55.22,310000.0,50.9088,50.9641,50.8442,50.9365,310000.0
2014-01-07 09:35:00,55.2,55.3,55.2,55.27,180400.0,50.918,51.0103,50.918,50.9826,180400.0
2014-01-07 09:40:00,55.26,55.32,55.25,55.25,132000.0,50.9734,51.0287,50.9641,50.9641,132000.0
2014-01-07 09:45:00,55.28,55.36,55.24,55.29,118400.0,50.9918,51.0656,50.9549,51.001,118400.0
2014-01-07 09:50:00,55.31,55.31,55.26,55.27,127200.0,51.0195,51.0195,50.9734,50.9826,127200.0
2014-01-07 09:55:00,55.28,55.35,55.27,55.34,86800.0,50.9918,51.0564,50.9826,51.0472,86800.0
2014-01-07 10:00:00,55.35,55.38,55.32,55.33,145600.0,51.0564,51.0841,51.0287,51.0379,145600.0
2014-01-07 10:05:00,55.33,55.36,55.28,55.29,118000.0,51.0379,51.0656,50.9918,51.001,118000.0
2014-01-07 10:10:00,55.29,55.29,55.25,55.27,71200.0,51.001,51.001,50.9641,50.9826,71200.0
2014-01-07 10:15:00,55.27,55.27,55.22,55.25,93600.0,50.9826,50.9826,50.9365,50.9641,93600.0
2014-01-07 10:20:00,55.26,55.27,55.24,55.26,91200.0,50.9734,50.9826,50.9549,50.9734,91200.0
2014-01-07 10:25:00,55.26,55.27,55.2,55.25,92800.0,50.9734,50.9826,50.918,50.9641,92800.0
2014-01-07 10:30:00,55.23,55.34,55.23,55.34,52800.0,50.9457,51.0472,50.9457,51.0472,52800.0
2014-01-07 10:35:00,55.34,55.35,55.32,55.34,36800.0,51.0472,51.0564,51.0287,51.0472,36800.0
2014-01-07 10:40:00,55.34,55.38,55.34,55.36,98800.0,51.0472,51.0841,51.0472,51.0656,98800.0
2014-01-07 10:45:00,55.35,55.37,55.33,55.34,118800.0,51.0564,51.0748,51.0379,51.0472,118800.0
2014-01-07 10:50:00,55.34,55.39,55.33,55.38,69600.0,51.0472,51.0933,51.0379,51.0841,69600.0
2014-01-07 10:55:00,55.39,55.39,55.32,55.36,68000.0,51.0933,51.0933,51.0287,51.0656,68000.0
2014-01-07 11:00:00,55.36,55.4,55.34,55.38,39200.0,51.0656,51.1025,51.0472,51.0841,39200.0
2014-01-07 11:05:00,55.38,55.39,55.29,55.31,51200.0,51.0841,51.0933,51.001,51.0195,51200.0
2014-01-07 11:10:00,55.3,55.32,55.27,55.29,56000.0,51.0103,51.0287,50.9826,51.001,56000.0
2014-01-07 11:15:00,55.29,55.34,55.27,55.33,39200.0,51.001,51.0472,50.9826,51.0379,39200.0
2014-01-07 11:20:00,55.32,55.35,55.31,55.34,78800.0,51.0287,51.0564,51.0195,51.0472,78800.0
2014-01-07 11:25:00,55.34,55.37,55.32,55.34,91200.0,51.0472,51.0748,51.0287,51.0472,91200.0
2014-01-07 11:30:00,55.35,55.42,55.33,55.42,94800.0,51.0564,51.121,51.0379,51.121,94800.0
2014-01-07 11:35:00,55.42,55.46,55.42,55.46,65600.0,51.121,51.1579,51.121,51.1579,65600.0
2014-01-07 11:40:00,55.46,55.48,55.45,55.47,69600.0,51.1579,51.1763,51.1486,51.1671,69600.0
2014-01-07 11:45:00,55.48,55.51,55.45,55.48,121600.0,51.1763,51.204,51.1486,51.1763,121600.0
2014-01-07 11:50:00,55.49,55.52,55.49,55.51,52400.0,51.1855,51.2132,51.1855,51.204,52400.0
2014-01-07 11:55:00,55.51,55.52,55.48,55.48,114400.0,51.204,51.2132,51.1763,51.1763,114400.0
2014-01-07 12:00:00,55.48,55.49,55.45,55.48,46800.0,51.1763,51.1855,51.1486,51.1763,46800.0
2014-01-07 12:05:00,55.49,55.5,55.45,55.46,44400.0,51.1855,51.1948,51.1486,51.1579,44400.0
2014-01-07 12:10:00,55.46,55.48,55.44,55.47,32000.0,51.1579,51.1763,51.1394,51.1671,32000.0
2014-01-07 12:15:00,55.47,55.5,55.47,55.5,44800.0,51.1671,51.1948,51.1671,51.1948,44800.0
2014-01-07 12:20:00,55.5,55.53,55.5,55.51,36400.0,51.1948,51.2224,51.1948,51.204,36400.0
2014-01-07 12:25:00,55.51,55.52,55.5,55.5,50400.0,51.204,51.2132,51.1948,51.1948,50400.0
2014-01-07 12:30:00,55.49,55.5,55.49,55.49,43600.0,51.1855,51.1948,51.1855,51.1855,43600.0
2014-01-07 12:35:00,55.49,55.49,55.47,55.49,32400.0,51.1855,51.1855,51.1671,51.1855,32400.0
2014-01-07 12:40:00,55.49,55.49,55.45,55.45,71600.0,51.1855,51.1855,51.1486,51.1486,71600.0
2014-01-07 12:45:00,55.45,55.45,55.43,55.45,32000.0,51.1486,51.1486,51.1302,51.1486,32000.0
2014-01-07 12:50:00,55.45,55.45,55.41,55.42,41600.0,51.1486,51.1486,51.1117,51.121,41600.0
2014-01-07 12:55:00,55.42,55.44,55.38,55.38,56400.0,51.121,51.1394,51.0841,51.0841,56400.0
2014-01-07 13:00:00,55.39,55.39,55.34,55.36,51600.0,51.0933,51.0933,51.0472,51.0656,51600.0
2014-01-07 13:05:00,55.38,55.39,55.34,55.37,59600.0,51.0841,51.0933,51.0472,51.0748,59600.0
2014-01-07 13:10:00,55.37,55.4,55.34,55.4,51200.0,51.0748,51.1025,51.0472,51.1025,51200.0
2014-01-07 13:15:00,55.4,55.42,55.39,55.4,61600.0,51.1025,51.121,51.0933,51.1025,61600.0
2014-01-07 13:20:00,55.4,55.41,55.37,55.37,62400.0,51.1025,51.1117,51.0748,51.0748,62400.0
2014-01-07 13:25:00,55.38,55.41,55.37,55.41,57200.0,51.0841,51.1117,51.0748,51.1117,57200.0
2014-01-07 13:30:00,55.4,55.42,55.4,55.42,59200.0,51.1025,51.121,51.1025,51.121,59200.0
2014-01-07 13:35:00,55.41,55.43,55.39,55.39,57600.0,51.1117,51.1302,51.0933,51.0933,57600.0
2014-01-07 13:40:00,55.41,55.42,55.38,55.41,45600.0,51.1117,51.121,51.0841,51.1117,45600.0
2014-01-07 13:45:00,55.4,55.41,55.33,55.34,94400.0,51.1025,51.1117,51.0379,51.0472,94400.0
2014-01-07 13:50:00,55.33,55.38,55.3,55.32,70400.0,51.0379,51.0841,51.0103,51.0287,70400.0
2014-01-07 13:55:00,55.3,55.34,55.3,55.33,42800.0,51.0103,51.0472,51.0103,51.0379,42800.0
2014-01-07 14:00:00,55.32,55.32,55.28,55.32,47200.0,51.0287,51.0287,50.9918,51.0287,47200.0
2014-01-07 14:05:00,55.32,55.34,55.26,55.29,71200.0,51.0287,51.0472,50.9734,51.001,71200.0
2014-01-07 14:10:00,55.29,55.37,55.28,55.34,122800.0,51.001,51.0748,50.9918,51.0472,122800.0
2014-01-07 14:15:00,55.34,55.35,55.32,55.34,44800.0,51.0472,51.0564,51.0287,51.0472,44800.0
2014-01-07 14:20:00,55.35,55.36,55.32,55.32,54400.0,51.0564,51.0656,51.0287,51.0287,54400.0
2014-01-07 14:25:00,55.33,55.38,55.3,55.37,72400.0,51.0379,51.0841,51.0103,51.0748,72400.0
2014-01-07 14:30:00,55.38,55.42,55.37,55.4,84000.0,51.0841,51.121,51.0748,51.1025,84000.0
2014-01-07 14:35:00,55.41,55.44,55.38,55.42,70400.0,51.1117,51.1394,51.0841,51.121,70400.0
2014-01-07 14:40:00,55.41,55.45,55.4,55.42,73600.0,51.1117,51.1486,51.1025,51.121,73600.0
2014-01-07 14:45:00,55.42,55.44,55.37,55.38,88400.0,51.121,51.1394,51.0748,51.0841,88400.0
2014-01-07 14:50:00,55.38,55.43,55.37,55.43,68800.0,51.0841,51.1302,51.0748,51.1302,68800.0
2014-01-07 14:55:00,55.42,55.43,55.39,55.4,57200.0,51.121,51.1302,51.0933,51.1025,57200.0
2014-01-07 15:00:00,55.4,55.43,55.39,55.43,80400.0,51.1025,51.1302,51.0933,51.1302,80400.0
2014-01-07 15:05:00,55.43,55.45,55.41,55.44,99200.0,51.1302,51.1486,51.1117,51.1394,99200.0
2014-01-07 15:10:00,55.45,55.45,55.39,55.42,120000.0,51.1486,51.1486,51.0933,51.121,120000.0
2014-01-07 15:15:00,55.42,55.44,55.41,55.43,65200.0,51.121,51.1394,51.1117,51.1302,65200.0
2014-01-07 15:20:00,55.44,55.45,55.4,55.42,92800.0,51.1394,51.1486,51.1025,51.121,92800.0
2014-01-07 15:25:00,55.42,55.42,55.36,55.37,97200.0,51.121,51.121,51.0656,51.0748,97200.0
2014-01-07 15:30:00,55.37,55.44,55.37,55.42,92400.0,51.0748,51.1394,51.0748,51.121,92400.0
2014-01-07 15:35:00,55.43,55.43,55.34,55.37,105200.0,51.1302,51.1302,51.0472,51.0748,105200.0
2014-01-07 15:40:00,55.36,55.42,55.34,55.41,118400.0,51.0656,51.121,51.0472,51.1117,118400.0
2014-01-07 15:45:00,55.41,55.42,55.38,55.4,96400.0,51.1117,51.121,51.0841,51.1025,96400.0
2014-01-07 15:50:00,55.41,55.45,55.35,55.35,204000.0,51.1117,51.1486,51.0564,51.0564,204000.0
2014-01-07 15:55:00,55.35,55.38,55.33,55.34,285200.0,51.0564,51.0841,51.0379,51.0472,285200.0
2014-01-08 09:30:00,55.35,55.45,55.16,55.24,170000.0,51.0564,51.1486,50.8811,50.9549,170000.0
2014-01-08 09:35:00,55.21,55.46,55.16,55.46,122400.0,50.9273,51.1579,50.8811,51.1579,122400.0
2014-01-08 09:40:00,55.45,55.49,55.4,55.41,71600.0,51.1486,51.1855,51.1025,51.1117,71600.0
2014-01-08 09:45:00,55.41,55.44,55.22,55.27,166400.0,51.1117,51.1394,50.9365,50.9826,166400.0
2014-01-08 09:50:00,55.28,55.35,55.18,55.3,87600.0,50.9918,51.0564,50.8996,51.0103,87600.0
2014-01-08 09:55:00,55.3,55.4,55.26,55.4,80800.0,51.0103,51.1025,50.9734,51.1025,80800.0
2014-01-08 10:00:00,55.37,55.54,55.34,55.48,83200.0,51.0748,51.2317,51.0472,51.1763,83200.0
2014-01-08 10:05:00,55.51,55.52,55.45,55.48,76000.0,51.204,51.2132,51.1486,51.1763,76000.0
2014-01-08 10:10:00,55.49,55.5,55.41,55.42,80400.0,51.1855,51.1948,51.1117,51.121,80400.0
2014-01-08 10:15:00,55.44,55.54,55.4,55.52,86400.0,51.1394,51.2317,51.1025,51.2132,86400.0
2014-01-08 10:20:00,55.54,55.6,55.5,55.59,119200.0,51.2317,51.287,51.1948,51.2778,119200.0
2014-01-08 10:25:00,55.59,55.6,55.51,55.54,35200.0,51.2778,51.287,51.204,51.2317,35200.0
2014-01-08 10:30:00,55.53,55.6,55.51,55.6,70800.0,51.2224,51.287,51.204,51.287,70800.0
2014-01-08 10:35:00,55.61,55.66,55.59,55.64,72400.0,51.2962,51.3423,51.2778,51.3239,72400.0
2014-01-08 10:40:00,55.63,55.65,55.53,55.53,132000.0,51.3147,51.3331,51.2224,51.2224,132000.0
2014-01-08 10:45:00,55.57,55.59,55.5,55.51,49600.0,51.2593,51.2778,51.1948,51.204,49600.0
2014-01-08 10:50:00,55.53,55.58,55.47,55.49,34800.0,51.2224,51.2685,51.1671,51.1855,34800.0
2014-01-08 10:55:00,55.47,55.48,55.4,55.41,81200.0,51.1671,51.1763,51.1025,51.1117,81200.0
2014-01-08 11:00:00,55.38,55.43,55.38,55.42,64800.0,51.0841,51.1302,51.0841,51.121,64800.0
2014-01-08 11:05:00,55.43,55.47,55.39,55.45,228800.0,51.1302,51.1671,51.0933,51.1486,228800.0
2014-01-08 11:10:00,55.45,55.51,55.42,55.47,271600.0,51.1486,51.204,51.121,51.1671,271600.0
2014-01-08 11:15:00,55.47,55.59,55.46,55.54,166800.0,51.1671,51.2778,51.1579,51.2317,166800.0
2014-01-08 11:20:00,55.56,55.6,55.55,55.58,96400.0,51.2501,51.287,51.2409,51.2685,96400.0
2014-01-08 11:25:00,55.58,55.58,55.47,55.49,58000.0,51.2685,51.2685,51.1671,51.1855,58000.0
2014-01-08 11:30:00,55.52,55.57,55.52,55.57,37600.0,51.2132,51.2593,51.2132,51.2593,37600.0
2014-01-08 11:35:00,55.58,55.58,55.53,55.57,45200.0,51.2685,51.2685,51.2224,51.2593,45200.0
2014-01-08 11:40:00,55.57,55.61,55.57,55.58,63600.0,51.2593,51.2962,51.2593,51.2685,63600.0
2014-01-08 11:45:00,55.59,55.6,55.56,55.58,100000.0,51.2778,51.287,51.2501,51.2685,100000.0
2014-01-08 11:50:00,55.58,55.6,55.56,55.59,52800.0,51.2685,51.287,51.2501,51.2778,52800.0
2014-01-08 11:55:00,55.57,55.6,55.57,55.59,70000.0,51.2593,51.287,51.2593,51.2778,70000.0
2014-01-08 12:00:00,55.6,55.62,55.59,55.62,97600.0,51.287,51.3054,51.2778,51.3054,97600.0
2014-01-08 12:05:00,55.63,55.65,55.6,55.6,45600.0,51.3147,51.3331,51.287,51.287,45600.0
2014-01-08 12:10:00,55.6,55.65,55.6,55.62,61200.0,51.287,51.3331,51.287,51.3054,61200.0
2014-01-08 12:15:00,55.62,55.63,55.6,55.63,73200.0,51.3054,51.3147,51.287,51.3147,73200.0
2014-01-08 12:20:00,55.63,55.63,55.57,55.62,94800.0,51.3147,51.3147,51.2593,51.3054,94800.0
2014-01-08 12:25:00,55.62,55.63,55.58,55.58,22000.0,51.3054,51.3147,51.2685,51.2685,22000.0
2014-01-08 12:30:00,55.59,55.63,55.56,55.63,58000.0,51.2778,51.3147,51.2501,51.3147,58000.0
2014-01-08 12:35:00,55.62,55.63,55.6,55.6,47200.0,51.3054,51.3147,51.287,51.287,47200.0
2014-01-08 12:40:00,55.6,55.63,55.6,55.62,55600.0,51.287,51.3147,51.287,51.3054,55600.0
2014-01-08 12:45:00,55.62,55.62,55.57,55.59,34400.0,51.3054,51.3054,51.2593,51.2778,34400.0
2014-01-08 12:50:00,55.58,55.6,55.5,55.57,81200.0,51.2685,51.287,51.1948,51.2593,81200.0
2014-01-08 12:55:00,55.57,55.6,55.55,55.59,27600.0,51.2593,51.287,51.2409,51.2778,27600.0
2014-01-08 13:00:00,55.59,55.59,55.52,55.52,22800.0,51.2778,51.2778,51.2132,51.2132,22800.0
2014-01-08 13:05:00,55.54,55.6,55.52,55.58,30400.0,51.2317,51.287,51.2132,51.2685,30400.0
2014-01-08 13:10:00,55.59,55.59,55.57,55.58,14800.0,51.2778,51.2778,51.2593,51.2685,14800.0
2014-01-08 13:15:00,55.58,55.58,55.42,55.45,58400.0,51.2685,51.2685,51.121,51.1486,58400.0
2014-01-08 13:20:00,55.43,55.47,55.43,55.46,26800.0,51.1302,51.1671,51.1302,51.1579,26800.0
2014-01-08 13:25:00,55.46,55.49,55.46,55.48,26800.0,51.1579,51.1855,51.1579,51.1763,26800.0
2014-01-08 13:30:00,55.48,55.52,55.48,55.52,28000.0,51.1763,51.2132,51.1763,51.2132,28000.0
2014-01-08 13:35:00,55.53,55.54,55.45,55.46,29600.0,51.2224,51.2317,51.1486,51.1579,29600.0
2014-01-08 13:40:00,55.46,55.49,55.41,55.41,24400.0,51.1579,51.1855,51.1117,51.1117,24400.0
2014-01-08 13:45:00,55.41,55.46,55.4,55.45,35200.0,51.1117,51.1579,51.1025,51.1486,35200.0
2014-01-08 13:50:00,55.45,55.53,55.44,55.52,22800.0,51.1486,51.2224,51.1394,51.2132,22800.0
2014-01-08 13:55:00,55.51,55.51,55.45,55.46,27200.0,51.204,51.204,51.1486,51.1579,27200.0
2014-01-08 14:00:00,55.48,55.58,55.41,55.56,125200.0,51.1763,51.2685,51.1117,51.2501,125200.0
2014-01-08 14:05:00,55.56,55.59,55.55,55.56,82800.0,51.2501,51.2778,51.2409,51.2501,82800.0
2014-01-08 14:10:00,55.55,55.61,55.54,55.6,76400.0,51.2409,51.2962,51.2317,51.287,76400.0
2014-01-08 14:15:00,55.61,55.65,55.57,55.63,72400.0,51.2962,51.3331,51.2593,51.3147,72400.0
2014-01-08 14:20:00,55.62,55.63,55.58,55.63,39600.0,51.3054,51.3147,51.2685,51.3147,39600.0
2014-01-08 14:25:00,55.63,55.68,55.63,55.66,90800.0,51.3147,51.3608,51.3147,51.3423,90800.0
2014-01-08 14:30:00,55.65,55.75,55.63,55.74,125600.0,51.3331,51.4254,51.3147,51.4161,125600.0
2014-01-08 14:35:00,55.74,55.74,55.68,55.7,75600.0,51.4161,51.4161,51.3608,51.3792,75600.0
2014-01-08 14:40:00,55.69,55.74,55.69,55.73,73600.0,51.37,51.4161,51.37,51.4069,73600.0
2014-01-08 14:45:00,55.72,55.72,55.6,55.6,62400.0,51.3977,51.3977,51.287,51.287,62400.0
2014-01-08 14:50:00,55.6,55.65,55.55,55.56,87600.0,51.287,51.3331,51.2409,51.2501,87600.0
2014-01-08 14:55:00,55.56,55.59,55.55,55.55,50800.0,51.2501,51.2778,51.2409,51.2409,50800.0
2014-01-08 15:00:00,55.57,55.58,55.55,55.58,42000.0,51.2593,51.2685,51.2409,51.2685,42000.0
2014-01-08 15:05:00,55.58,55.59,55.52,55.56,89200.0,51.2685,51.2778,51.2132,51.2501,89200.0
2014-01-08 15:10:00,55.56,55.58,55.52,55.57,60400.0,51.2501,51.2685,51.2132,51.2593,60400.0
2014-01-08 15:15:00,55.58,55.59,55.52,55.53,51200.0,51.2685,51.2778,51.2132,51.2224,51200.0
2014-01-08 15:20:00,55.54,55.55,55.51,55.54,56000.0,51.2317,51.2409,51.204,51.2317,56000.0
2014-01-08 15:25:00,55.54,55.56,55.49,55.51,92000.0,51.2317,51.2501,51.1855,51.204,92000.0
2014-01-08 15:30:00,55.51,55.56,55.5,55.54,107200.0,51.204,51.2501,51.1948,51.2317,107200.0
2014-01-08 15:35:00,55.54,55.61,55.53,55.59,98400.0,51.2317,51.2962,51.2224,51.2778,98400.0
2014-01-08 15:40:00,55.6,55.6,55.52,55.59,102800.0,51.287,51.287,51.2132,51.2778,102800.0
2014-01-08 15:45:00,55.59,55.65,55.58,55.64,166800.0,51.2778,51.3331,51.2685,51.3239,166800.0
2014-01-08 15:50:00,55.65,55.66,55.58,55.59,185200.0,51.3331,51.3423,51.2685,51.2778,185200.0
2014-01-08 15:55:00,55.59,55.64,55.58,55.6,277600.0,51.2778,51.3239,51.2685,51.287,277600.0
2014-01-09 09:30:00,55.89,56.13,55.77,56.04,343200.0,51.5545,51.7759,51.4438,51.6929,343200.0
2014-01-09 09:35:00,56.05,56.07,55.92,56.0,99600.0,51.7021,51.7205,51.5822,51.656,99600.0
2014-01-09 09:40:00,55.99,56.02,55.96,56.0,81200.0,51.6467,51.6744,51.6191,51.656,81200.0
2014-01-09 09:45:00,56.0,56.1,55.97,56.07,107200.0,51.656,51.7482,51.6283,51.7205,107200.0
2014-01-09 09:50:00,56.05,56.05,55.93,55.98,76400.0,51.7021,51.7021,51.5914,51.6375,76400.0
2014-01-09 09:55:00,55.95,56.02,55.93,55.95,83600.0,51.6098,51.6744,51.5914,51.6098,83600.0
2014-01-09 10:00:00,55.95,55.96,55.91,55.94,82800.0,51.6098,51.6191,51.573,51.6006,82800.0
2014-01-09 10:05:00,55.93,55.97,55.75,55.77,216400.0,51.5914,51.6283,51.4254,51.4438,216400.0
2014-01-09 10:10:00,55.8,55.8,55.72,55.75,144000.0,51.4715,51.4715,51.3977,51.4254,144000.0
2014-01-09 10:15:00,55.74,55.74,55.63,55.66,122400.0,51.4161,51.4161,51.3147,51.3423,122400.0
2014-01-09 10:20:00,55.66,55.69,55.6,55.69,100000.0,51.3423,51.37,51.287,51.37,100000.0
2014-01-09 10:25:00,55.66,55.68,55.6,55.63,68800.0,51.3423,51.3608,51.287,51.3147,68800.0
2014-01-09 10:30:00,55.67,55.67,55.63,55.63,76800.0,51.3516,51.3516,51.3147,51.3147,76800.0
2014-01-09 10:35:00,55.65,55.66,55.62,55.63,60000.0,51.3331,51.3423,51.3054,51.3147,60000.0
2014-01-09 10:40:00,55.63,55.64,55.5,55.5,118800.0,51.3147,51.3239,51.1948,51.1948,118800.0
2014-01-09 10:45:00,55.5,55.59,55.5,55.58,44800.0,51.1948,51.2778,51.1948,51.2685,44800.0
2014-01-09 10:50:00,55.56,55.58,55.51,55.55,64800.0,51.2501,51.2685,51.204,51.2409,64800.0
2014-01-09 10:55:00,55.54,55.61,55.51,55.55,80000.0,51.2317,51.2962,51.204,51.2409,80000.0
2014-01-09 11:00:00,55.54,55.6,55.52,55.6,42000.0,51.2317,51.287,51.2132,51.287,42000.0
2014-01-09 11:05:00,55.58,55.59,55.52,55.52,80000.0,51.2685,51.2778,51.2132,51.2132,80000.0
2014-01-09 11:10:00,55.55,55.56,55.51,55.53,84800.0,51.2409,51.2501,51.204,51.2224,84800.0
2014-01-09 11:15:00,55.53,55.58,55.52,55.56,30400.0,51.2224,51.2685,51.2132,51.2501,30400.0
2014-01-09 11:20:00,55.57,55.57,55.5,55.55,93600.0,51.2593,51.2593,51.1948,51.2409,93600.0
2014-01-09 11:25:00,55.55,55.59,55.51,55.52,80800.0,51.2409,51.2778,51.204,51.2132,80800.0
2014-01-09 11:30:00,55.53,55.55,55.48,55.49,84800.0,51.2224,51.2409,51.1763,51.1855,84800.0
2014-01-09 11:35:00,55.5,55.54,55.48,55.51,49600.0,51.1948,51.2317,51.1763,51.204,49600.0
2014-01-09 11:40:00,55.5,55.59,55.5,55.57,129600.0,51.1948,51.2778,51.1948,51.2593,129600.0
2014-01-09 11:45:00,55.57,55.59,55.54,55.57,92400.0,51.2593,51.2778,51.2317,51.2593,92400.0
2014-01-09 11:50:00,55.57,55.58,55.48,55.48,75600.0,51.2593,51.2685,51.1763,51.1763,75600.0
2014-01-09 11:55:00,55.48,55.53,55.44,55.51,72800.0,51.1763,51.2224,51.1394,51.204,72800.0
2014-01-09 12:00:00,55.51,55.56,55.48,55.56,112000.0,51.204,51.2501,51.1763,51.2501,112000.0
2014-01-09 12:05:00,55.56,55.57,55.51,55.51,1068000.0,51.2501,51.2593,51.204,51.204,1068000.0
2014-01-09 12:10:00,55.53,55.53,55.48,55.5,41200.0,51.2224,51.2224,51.1763,51.1948,41200.0
2014-01-09 12:15:00,55.5,55.52,55.49,55.51,28800.0,51.1948,51.2132,51.1855,51.204,28800.0
2014-01-09 12:20:00,55.51,55.52,55.48,55.5,33600.0,51.204,51.2132,51.1763,51.1948,33600.0
2014-01-09 12:25:00,55.5,55.51,55.5,55.51,33600.0,51.1948,51.204,51.1948,51.204,33600.0
2014-01-09 12:30:00,55.51,55.61,55.51,55.61,76800.0,51.204,51.2962,51.204,51.2962,76800.0
2014-01-09 12:35:00,55.61,55.65,55.61,55.62,12000.0,51.2962,51.3331,51.2962,51.3054,12000.0
2014-01-09 12:40:00,55.65,55.7,55.65,55.68,52000.0,51.3331,51.3792,51.3331,51.3608,52000.0
2014-01-09 12:45:00,55.68,55.69,55.65,55.65,16000.0,51.3608,51.37,51.3331,51.3331,16000.0
2014-01-09 12:50:00,55.67,55.67,55.62,55.62,16800.0,51.3516,51.3516,51.3054,51.3054,16800.0
2014-01-09 12:55:00,55.63,55.69,55.63,55.69,18400.0,51.3147,51.37,51.3147,51.37,18400.0
2014-01-09 13:00:00,55.69,55.73,55.68,55.68,62000.0,51.37,51.4069,51.3608,51.3608,62000.0
2014-01-09 13:05:00,55.67,55.7,55.65,55.65,36000.0,51.3516,51.3792,51.3331,51.3331,36000.0
2014-01-09 13:10:00,55.66,55.68,55.65,55.67,36800.0,51.3423,51.3608,51.3331,51.3516,36800.0
2014-01-09 13:15:00,55.67,55.68,55.64,55.65,14400.0,51.3516,51.3608,51.3239,51.3331,14400.0
2014-01-09 13:20:00,55.64,55.66,55.63,55.65,28000.0,51.3239,51.3423,51.3147,51.3331,28000.0
2014-01-09 13:25:00,55.65,55.71,55.63,55.67,59600.0,51.3331,51.3885,51.3147,51.3516,59600.0
2014-01-09 13:30:00,55.67,55.7,55.66,55.68,18400.0,51.3516,51.3792,51.3423,51.3608,18400.0
2014-01-09 13:35:00,55.66,55.67,55.62,55.63,45600.0,51.3423,51.3516,51.3054,51.3147,45600.0
2014-01-09 13:40:00,55.66,55.71,55.65,55.65,24800.0,51.3423,51.3885,51.3331,51.3331,24800.0
2014-01-09 13:45:00,55.65,55.66,55.63,55.65,17600.0,51.3331,51.3423,51.3147,51.3331,17600.0
2014-01-09 13:50:00,55.65,55.65,55.61,55.61,45200.0,51.3331,51.3331,51.2962,51.2962,45200.0
2014-01-09 13:55:00,55.6,55.62,55.53,55.56,40000.0,51.287,51.3054,51.2224,51.2501,40000.0
2014-01-09 14:00:00,55.55,55.56,55.49,55.5,64800.0,51.2409,51.2501,51.1855,51.1948,64800.0
2014-01-09 14:05:00,55.5,55.55,55.49,55.51,54000.0,51.1948,51.2409,51.1855,51.204,54000.0
2014-01-09 14:10:00,55.51,55.63,55.5,55.63,44400.0,51.204,51.3147,51.1948,51.3147,44400.0
2014-01-09 14:15:00,55.6,55.63,55.52,55.55,38400.0,51.287,51.3147,51.2132,51.2409,38400.0
2014-01-09 14:20:00,55.55,55.61,55.53,55.61,44800.0,51.2409,51.2962,51.2224,51.2962,44800.0
2014-01-09 14:25:00,55.6,55.61,55.57,55.59,33200.0,51.287,51.2962,51.2593,51.2778,33200.0
2014-01-09 14:30:00,55.6,55.6,55.54,55.57,25600.0,51.287,51.287,51.2317,51.2593,25600.0
2014-01-09 14:35:00,55.56,55.59,55.54,55.58,28400.0,51.2501,51.2778,51.2317,51.2685,28400.0
2014-01-09 14:40:00,55.56,55.63,55.55,55.6,81200.0,51.2501,51.3147,51.2409,51.287,81200.0
2014-01-09 14:45:00,55.6,55.63,55.59,55.61,81200.0,51.287,51.3147,51.2778,51.2962,81200.0
2014-01-09 14:50:00,55.6,55.66,55.6,55.66,45200.0,51.287,51.3423,51.287,51.3423,45200.0
2014-01-09 14:55:00,55.65,55.66,55.59,55.61,29200.0,51.3331,51.3423,51.2778,51.2962,29200.0
2014-01-09 15:00:00,55.61,55.62,55.58,55.62,36400.0,51.2962,51.3054,51.2685,51.3054,36400.0
2014-01-09 15:05:00,55.62,55.67,55.62,55.63,61200.0,51.3054,51.3516,51.3054,51.3147,61200.0
2014-01-09 15:10:00,55.65,55.66,55.63,55.65,46400.0,51.3331,51.3423,51.3147,51.3331,46400.0
2014-01-09 15:15:00,55.66,55.69,55.6,55.61,48400.0,51.3423,51.37,51.287,51.2962,48400.0
2014-01-09 15:20:00,55.6,55.62,55.54,55.54,122400.0,51.287,51.3054,51.2317,51.2317,122400.0
2014-01-09 15:25:00,55.54,55.58,55.52,55.53,62400.0,51.2317,51.2685,51.2132,51.2224,62400.0
2014-01-09 15:30:00,55.53,55.59,55.51,55.53,83600.0,51.2224,51.2778,51.204,51.2224,83600.0
2014-01-09 15:35:00,55.52,55.54,55.49,55.52,107200.0,51.2132,51.2317,51.1855,51.2132,107200.0
2014-01-09 15:40:00,55.52,55.55,55.51,55.55,56000.0,51.2132,51.2409,51.204,51.2409,56000.0
2014-01-09 15:45:00,55.55,55.6,55.53,55.58,86400.0,51.2409,51.287,51.2224,51.2685,86400.0
2014-01-09 15:50:00,55.59,55.63,55.51,55.51,125200.0,51.2778,51.3147,51.204,51.204,125200.0
2014-01-09 15:55:00,55.52,55.57,55.42,55.48,557200.0,51.2132,51.2593,51.121,51.1763,557200.0
2014-01-10 09:30:00,55.46,55.69,55.43,55.49,204000.0,51.1579,51.37,51.1302,51.1855,204000.0
2014-01-10 09:35:00,55.43,55.59,55.41,55.56,79200.0,51.1302,51.2778,51.1117,51.2501,79200.0
2014-01-10 09:40:00,55.57,55.58,55.46,55.49,67200.0,51.2593,51.2685,51.1579,51.1855,67200.0
2014-01-10 09:45:00,55.48,55.51,55.46,55.49,62400.0,51.1763,51.204,51.1579,51.1855,62400.0
2014-01-10 09:50:00,55.51,55.56,55.44,55.44,40000.0,51.204,51.2501,51.1394,51.1394,40000.0
2014-01-10 09:55:00,55.43,55.47,55.38,55.41,48400.0,51.1302,51.1671,51.0841,51.1117,48400.0
2014-01-10 10:00:00,55.41,55.42,55.32,55.33,99600.0,51.1117,51.121,51.0287,51.0379,99600.0
2014-01-10 10:05:00,55.3,55.3,55.13,55.18,159600.0,51.0103,51.0103,50.8535,50.8996,159600.0
2014-01-10 10:10:00,55.17,55.22,55.14,55.22,97600.0,50.8904,50.9365,50.8627,50.9365,97600.0
2014-01-10 10:15:00,55.21,55.3,55.19,55.3,60000.0,50.9273,51.0103,50.9088,51.0103,60000.0
2014-01-10 10:20:00,55.32,55.32,55.24,55.27,58800.0,51.0287,51.0287,50.9549,50.9826,58800.0
2014-01-10 10:25:00,55.27,55.36,55.25,55.3,82400.0,50.9826,51.0656,50.9641,51.0103,82400.0
2014-01-10 10:30:00,55.3,55.31,55.22,55.22,56800.0,51.0103,51.0195,50.9365,50.9365,56800.0
2014-01-10 10:35:00,55.21,55.23,55.15,55.15,48800.0,50.9273,50.9457,50.8719,50.8719,48800.0
2014-01-10 10:40:00,55.16,55.27,55.15,55.21,86000.0,50.8811,50.9826,50.8719,50.9273,86000.0
2014-01-10 10:45:00,55.24,55.3,55.23,55.29,86000.0,50.9549,51.0103,50.9457,51.001,86000.0
2014-01-10 10:50:00,55.27,55.29,55.24,55.26,34800.0,50.9826,51.001,50.9549,50.9734,34800.0
2014-01-10 10:55:00,55.23,55.24,55.2,55.23,27600.0,50.9457,50.9549,50.918,50.9457,27600.0
2014-01-10 11:00:00,55.24,55.29,55.22,55.27,42800.0,50.9549,51.001,50.9365,50.9826,42800.0
2014-01-10 11:05:00,55.25,55.29,55.23,55.29,60800.0,50.9641,51.001,50.9457,51.001,60800.0
2014-01-10 11:10:00,55.29,55.3,55.26,55.27,48000.0,51.001,51.0103,50.9734,50.9826,48000.0
2014-01-10 11:15:00,55.26,55.28,55.23,55.24,85600.0,50.9734,50.9918,50.9457,50.9549,85600.0
2014-01-10 11:20:00,55.24,55.25,55.18,55.2,63200.0,50.9549,50.9641,50.8996,50.918,63200.0
2014-01-10 11:25:00,55.2,55.22,55.16,55.2,97600.0,50.918,50.9365,50.8811,50.918,97600.0
2014-01-10 11:30:00,55.2,55.2,55.15,55.18,99200.0,50.918,50.918,50.8719,50.8996,99200.0
2014-01-10 11:35:00,55.18,55.18,55.13,55.14,112000.0,50.8996,50.8996,50.8535,50.8627,112000.0
2014-01-10 11:40:00,55.14,55.16,55.13,55.13,97600.0,50.8627,50.8811,50.8535,50.8535,97600.0
2014-01-10 11:45:00,55.13,55.16,55.09,55.12,104800.0,50.8535,50.8811,50.8166,50.8442,104800.0
2014-01-10 11:50:00,55.12,55.12,55.07,55.09,45200.0,50.8442,50.8442,50.7981,50.8166,45200.0
2014-01-10 11:55:00,55.08,55.13,55.04,55.12,56400.0,50.8073,50.8535,50.7704,50.8442,56400.0
2014-01-10 12:00:00,55.11,55.13,55.07,55.08,51200.0,50.835,50.8535,50.7981,50.8073,51200.0
2014-01-10 12:05:00,55.09,55.11,55.06,55.1,74800.0,50.8166,50.835,50.7889,50.8258,74800.0
2014-01-10 12:10:00,55.11,55.14,55.09,55.14,38000.0,50.835,50.8627,50.8166,50.8627,38000.0
2014-01-10 12:15:00,55.12,55.19,55.12,55.15,65600.0,50.8442,50.9088,50.8442,50.8719,65600.0
2014-01-10 12:20:00,55.16,55.23,55.16,55.23,65600.0,50.8811,50.9457,50.8811,50.9457,65600.0
2014-01-10 12:25:00,55.23,55.26,55.22,55.26,23600.0,50.9457,50.9734,50.9365,50.9734,23600.0
2014-01-10 12:30:00,55.25,55.27,55.24,55.26,46400.0,50.9641,50.9826,50.9549,50.9734,46400.0
2014-01-10 12:35:00,55.26,55.26,55.2,55.2,68800.0,50.9734,50.9734,50.918,50.918,68800.0
2014-01-10 12:40:00,55.2,55.28,55.16,55.28,99600.0,50.918,50.9918,50.8811,50.9918,99600.0
2014-01-10 12:45:00,55.28,55.28,55.23,55.25,14800.0,50.9918,50.9918,50.9457,50.9641,14800.0
2014-01-10 12:50:00,55.24,55.24,55.17,55.2,32800.0,50.9549,50.9549,50.8904,50.918,32800.0
2014-01-10 12:55:00,55.21,55.21,55.17,55.17,5600.0,50.9273,50.9273,50.8904,50.8904,5600.0
2014-01-10 13:00:00,55.17,55.2,55.16,55.2,14800.0,50.8904,50.918,50.8811,50.918,14800.0
2014-01-10 13:05:00,55.2,55.22,55.19,55.2,22000.0,50.918,50.9365,50.9088,50.918,22000.0
2014-01-10 13:10:00,55.21,55.22,55.19,55.19,68800.0,50.9273,50.9365,50.9088,50.9088,68800.0
2014-01-10 13:15:00,55.2,55.22,55.18,55.21,39200.0,50.918,50.9365,50.8996,50.9273,39200.0
2014-01-10 13:20:00,55.22,55.23,55.17,55.18,17200.0,50.9365,50.9457,50.8904,50.8996,17200.0
2014-01-10 13:25:00,55.19,55.24,55.19,55.23,22400.0,50.9088,50.9549,50.9088,50.9457,22400.0
2014-01-10 13:30:00,55.22,55.24,55.19,55.21,26000.0,50.9365,50.9549,50.9088,50.9273,26000.0
2014-01-10 13:35:00,55.2,55.22,55.2,55.2,6400.0,50.918,50.9365,50.918,50.918,6400.0
2014-01-10 13:40:00,55.21,55.23,55.19,55.23,16800.0,50.9273,50.9457,50.9088,50.9457,16800.0
2014-01-10 13:45:00,55.23,55.23,55.16,55.17,81200.0,50.9457,50.9457,50.8811,50.8904,81200.0
2014-01-10 13:50:00,55.17,55.17,55.1,55.11,98400.0,50.8904,50.8904,50.8258,50.835,98400.0
2014-01-10 13:55:00,55.09,55.09,55.0,55.02,106000.0,50.8166,50.8166,50.7335,50.752,106000.0
2014-01-10 14:00:00,55.02,55.06,55.02,55.05,65200.0,50.752,50.7889,50.752,50.7797,65200.0
2014-01-10 14:05:00,55.07,55.11,55.05,55.11,31200.0,50.7981,50.835,50.7797,50.835,31200.0
2014-01-10 14:10:00,55.12,55.13,55.1,55.1,23200.0,50.8442,50.8535,50.8258,50.8258,23200.0
2014-01-10 14:15:00,55.1,55.12,55.09,55.1,15200.0,50.8258,50.8442,50.8166,50.8258,15200.0
2014-01-10 14:20:00,55.1,55.13,55.1,55.1,30800.0,50.8258,50.8535,50.8258,50.8258,30800.0
2014-01-10 14:25:00,55.12,55.12,55.1,55.1,20000.0,50.8442,50.8442,50.8258,50.8258,20000.0
2014-01-10 14:30:00,55.1,55.13,55.08,55.11,31600.0,50.8258,50.8535,50.8073,50.835,31600.0
2014-01-10 14:35:00,55.11,55.13,55.09,55.13,16400.0,50.835,50.8535,50.8166,50.8535,16400.0
2014-01-10 14:40:00,55.15,55.18,55.14,55.14,36000.0,50.8719,50.8996,50.8627,50.8627,36000.0
2014-01-10 14:45:00,55.16,55.17,55.13,55.14,34800.0,50.8811,50.8904,50.8535,50.8627,34800.0
2014-01-10 14:50:00,55.13,55.13,55.07,55.08,40000.0,50.8535,50.8535,50.7981,50.8073,40000.0
2014-01-10 14:55:00,55.08,55.1,55.06,55.06,43600.0,50.8073,50.8258,50.7889,50.7889,43600.0
2014-01-10 15:00:00,55.06,55.13,55.06,55.11,54000.0,50.7889,50.8535,50.7889,50.835,54000.0
2014-01-10 15:05:00,55.12,55.13,55.09,55.13,63600.0,50.8442,50.8535,50.8166,50.8535,63600.0
2014-01-10 15:10:00,55.12,55.14,55.1,55.13,40000.0,50.8442,50.8627,50.8258,50.8535,40000.0
2014-01-10 15:15:00,55.13,55.16,55.13,55.14,49600.0,50.8535,50.8811,50.8535,50.8627,49600.0
2014-01-10 15:20:00,55.15,55.16,55.12,55.13,56400.0,50.8719,50.8811,50.8442,50.8535,56400.0
2014-01-10 15:25:00,55.14,55.16,55.14,55.15,46400.0,50.8627,50.8811,50.8627,50.8719,46400.0
2014-01-10 15:30:00,55.15,55.22,55.15,55.22,109200.0,50.8719,50.9365,50.8719,50.9365,109200.0
2014-01-10 15:35:00,55.22,55.24,55.19,55.23,73600.0,50.9365,50.9549,50.9088,50.9457,73600.0
2014-01-10 15:40:00,55.23,55.25,55.21,55.24,67200.0,50.9457,50.9641,50.9273,50.9549,67200.0
2014-01-10 15:45:00,55.23,55.23,55.18,55.19,68800.0,50.9457,50.9457,50.8996,50.9088,68800.0
2014-01-10 15:50:00,55.19,55.24,55.19,55.24,107200.0,50.9088,50.9549,50.9088,50.9549,107200.0
2014-01-10 15:55:00,55.23,55.33,55.22,55.29,302400.0,50.9457,51.0379,50.9365,51.001,302400.0
2014-01-13 09:30:00,55.51,55.77,55.41,55.58,538000.0,51.204,51.4438,51.1117,51.2685,538000.0
2014-01-13 09:35:00,55.59,55.65,55.55,55.6,118000.0,51.2778,51.3331,51.2409,51.287,118000.0
2014-01-13 09:40:00,55.6,55.68,55.57,55.68,149200.0,51.287,51.3608,51.2593,51.3608,149200.0
2014-01-13 09:45:00,55.65,55.74,55.62,55.7,162400.0,51.3331,51.4161,51.3054,51.3792,162400.0
2014-01-13 09:50:00,55.72,55.8,55.64,55.79,318000.0,51.3977,51.4715,51.3239,51.4623,318000.0
2014-01-13 09:55:00,55.77,55.91,55.75,55.86,304000.0,51.4438,51.573,51.4254,51.5268,304000.0
2014-01-13 10:00:00,55.85,55.94,55.84,55.91,169600.0,51.5176,51.6006,51.5084,51.573,169600.0
2014-01-13 10:05:00,55.93,56.05,55.92,55.99,225200.0,51.5914,51.7021,51.5822,51.6467,225200.0
2014-01-13 10:10:00,56.01,56.04,55.95,55.97,91200.0,51.6652,51.6929,51.6098,51.6283,91200.0
2014-01-13 10:15:00,55.97,55.97,55.77,55.85,156800.0,51.6283,51.6283,51.4438,51.5176,156800.0
2014-01-13 10:20:00,55.85,55.87,55.84,55.86,114800.0,51.5176,51.5361,51.5084,51.5268,114800.0
2014-01-13 10:25:00,55.85,56.0,55.84,55.95,153200.0,51.5176,51.656,51.5084,51.6098,153200.0
2014-01-13 10:30:00,55.95,55.97,55.91,55.92,171200.0,51.6098,51.6283,51.573,51.5822,171200.0
2014-01-13 10:35:00,55.92,56.0,55.91,55.98,98000.0,51.5822,51.656,51.573,51.6375,98000.0
2014-01-13 10:40:00,56.0,56.0,55.9,55.9,111200.0,51.656,51.656,51.5637,51.5637,111200.0
2014-01-13 10:45:00,55.9,55.91,55.82,55.84,116000.0,51.5637,51.573,51.4899,51.5084,116000.0
2014-01-13 10:50:00,55.85,55.9,55.84,55.85,74000.0,51.5176,51.5637,51.5084,51.5176,74000.0
2014-01-13 10:55:00,55.85,55.85,55.68,55.68,113600.0,51.5176,51.5176,51.3608,51.3608,113600.0
2014-01-13 11:00:00,55.69,55.71,55.68,55.71,188400.0,51.37,51.3885,51.3608,51.3885,188400.0
2014-01-13 11:05:00,55.72,55.74,55.69,55.74,125600.0,51.3977,51.4161,51.37,51.4161,125600.0
2014-01-13 11:10:00,55.74,55.79,55.74,55.78,152400.0,51.4161,51.4623,51.4161,51.453,152400.0
2014-01-13 11:15:00,55.8,55.84,55.76,55.77,113200.0,51.4715,51.5084,51.4346,51.4438,113200.0
2014-01-13 11:20:00,55.77,55.77,55.71,55.72,89200.0,51.4438,51.4438,51.3885,51.3977,89200.0
2014-01-13 11:25:00,55.72,55.74,55.69,55.7,78000.0,51.3977,51.4161,51.37,51.3792,78000.0
2014-01-13 11:30:00,55.7,55.73,55.59,55.69,311200.0,51.3792,51.4069,51.2778,51.37,311200.0
2014-01-13 11:35:00,55.69,55.75,55.68,55.73,70800.0,51.37,51.4254,51.3608,51.4069,70800.0
2014-01-13 11:40:00,55.73,55.74,55.7,55.7,86000.0,51.4069,51.4161,51.3792,51.3792,86000.0
2014-01-13 11:45:00,55.71,55.72,55.68,55.7,75200.0,51.3885,51.3977,51.3608,51.3792,75200.0
2014-01-13 11:50:00,55.71,55.71,55.69,55.71,38000.0,51.3885,51.3885,51.37,51.3885,38000.0
2014-01-13 11:55:00,55.7,55.73,55.7,55.73,73200.0,51.3792,51.4069,51.3792,51.4069,73200.0
2014-01-13 12:00:00,55.72,55.73,55.66,55.69,71200.0,51.3977,51.4069,51.3423,51.37,71200.0
2014-01-13 12:05:00,55.69,55.69,55.66,55.68,48000.0,51.37,51.37,51.3423,51.3608,48000.0
2014-01-13 12:10:00,55.68,55.69,55.66,55.69,54000.0,51.3608,51.37,51.3423,51.37,54000.0
2014-01-13 12:15:00,55.69,55.73,55.69,55.7,83200.0,51.37,51.4069,51.37,51.3792,83200.0
2014-01-13 12:20:00,55.7,55.74,55.7,55.7,100000.0,51.3792,51.4161,51.3792,51.3792,100000.0
2014-01-13 12:25:00,55.7,55.71,55.63,55.65,93200.0,51.3792,51.3885,51.3147,51.3331,93200.0
2014-01-13 12:30:00,55.65,55.66,55.55,55.58,94400.0,51.3331,51.3423,51.2409,51.2685,94400.0
2014-01-13 12:35:00,55.6,55.62,55.58,55.59,30400.0,51.287,51.3054,51.2685,51.2778,30400.0
2014-01-13 12:40:00,55.59,55.61,55.59,55.59,37200.0,51.2778,51.2962,51.2778,51.2778,37200.0
2014-01-13 12:45:00,55.59,55.6,55.54,55.54,65600.0,51.2778,51.287,51.2317,51.2317,65600.0
2014-01-13 12:50:00,55.54,55.55,55.5,55.51,88800.0,51.2317,51.2409,51.1948,51.204,88800.0
2014-01-13 12:55:00,55.52,55.52,55.48,55.49,84800.0,51.2132,51.2132,51.1763,51.1855,84800.0
2014-01-13 13:00:00,55.48,55.49,55.42,55.46,60400.0,51.1763,51.1855,51.121,51.1579,60400.0
2014-01-13 13:05:00,55.47,55.48,55.45,55.46,84800.0,51.1671,51.1763,51.1486,51.1579,84800.0
2014-01-13 13:10:00,55.47,55.48,55.45,55.45,68400.0,51.1671,51.1763,51.1486,51.1486,68400.0
2014-01-13 13:15:00,55.47,55.47,55.4,55.42,68800.0,51.1671,51.1671,51.1025,51.121,68800.0
2014-01-13 13:20:00,55.42,55.5,55.42,55.47,58800.0,51.121,51.1948,51.121,51.1671,58800.0
2014-01-13 13:25:00,55.47,55.52,55.46,55.51,50400.0,51.1671,51.2132,51.1579,51.204,50400.0
2014-01-13 13:30:00,55.51,55.51,55.39,55.43,76400.0,51.204,51.204,51.0933,51.1302,76400.0
2014-01-13 13:35:00,55.44,55.46,55.4,55.41,40800.0,51.1394,51.1579,51.1025,51.1117,40800.0
2014-01-13 13:40:00,55.41,55.42,55.38,55.38,48000.0,51.1117,51.121,51.0841,51.0841,48000.0
2014-01-13 13:45:00,55.38,55.44,55.33,55.43,90400.0,51.0841,51.1394,51.0379,51.1302,90400.0
2014-01-13 13:50:00,55.43,55.49,55.41,55.42,86000.0,51.1302,51.1855,51.1117,51.121,86000.0
2014-01-13 13:55:00,55.42,55.42,55.37,55.41,48000.0,51.121,51.121,51.0748,51.1117,48000.0
2014-01-13 14:00:00,55.41,55.41,55.37,55.37,85600.0,51.1117,51.1117,51.0748,51.0748,85600.0
2014-01-13 14:05:00,55.37,55.4,55.36,55.39,102800.0,51.0748,51.1025,51.0656,51.0933,102800.0
2014-01-13 14:10:00,55.38,55.38,55.31,55.32,67200.0,51.0841,51.0841,51.0195,51.0287,67200.0
2014-01-13 14:15:00,55.32,55.32,55.21,55.21,154800.0,51.0287,51.0287,50.9273,50.9273,154800.0
2014-01-13 14:20:00,55.23,55.26,55.15,55.18,58000.0,50.9457,50.9734,50.8719,50.8996,58000.0
2014-01-13 14:25:00,55.18,55.24,55.17,55.19,66400.0,50.8996,50.9549,50.8904,50.9088,66400.0
2014-01-13 14:30:00,55.18,55.19,55.11,55.13,87200.0,50.8996,50.9088,50.835,50.8535,87200.0
2014-01-13 14:35:00,55.11,55.17,55.08,55.12,87200.0,50.835,50.8904,50.8073,50.8442,87200.0
2014-01-13 14:40:00,55.13,55.17,55.13,55.14,65200.0,50.8535,50.8904,50.8535,50.8627,65200.0
2014-01-13 14:45:00,55.13,55.15,55.09,55.1,82400.0,50.8535,50.8719,50.8166,50.8258,82400.0
2014-01-13 14:50:00,55.11,55.12,55.04,55.09,154800.0,50.835,50.8442,50.7704,50.8166,154800.0
2014-01-13 14:55:00,55.08,55.1,55.02,55.03,84000.0,50.8073,50.8258,50.752,50.7612,84000.0
2014-01-13 15:00:00,55.04,55.04,54.82,54.89,335200.0,50.7704,50.7704,50.5675,50.6321,335200.0
2014-01-13 15:05:00,54.9,54.91,54.79,54.82,176800.0,50.6413,50.6505,50.5398,50.5675,176800.0
2014-01-13 15:10:00,54.82,54.85,54.78,54.81,147600.0,50.5675,50.5952,50.5306,50.5583,147600.0
2014-01-13 15:15:00,54.82,54.85,54.79,54.84,136800.0,50.5675,50.5952,50.5398,50.586,136800.0
2014-01-13 15:20:00,54.84,54.85,54.77,54.78,121200.0,50.586,50.5952,50.5214,50.5306,121200.0
2014-01-13 15:25:00,54.78,54.85,54.76,54.82,231200.0,50.5306,50.5952,50.5122,50.5675,231200.0
2014-01-13 15:30:00,54.82,54.83,54.66,54.66,280400.0,50.5675,50.5767,50.4199,50.4199,280400.0
2014-01-13 15:35:00,54.68,54.74,54.66,54.71,170800.0,50.4384,50.4937,50.4199,50.466,170800.0
2014-01-13 15:40:00,54.71,54.72,54.65,54.7,228400.0,50.466,50.4753,50.4107,50.4568,228400.0
2014-01-13 15:45:00,54.7,54.8,54.69,54.79,375200.0,50.4568,50.5491,50.4476,50.5398,375200.0
2014-01-13 15:50:00,54.79,54.84,54.77,54.83,302000.0,50.5398,50.586,50.5214,50.5767,302000.0
2014-01-13 15:55:00,54.83,54.85,54.76,54.81,880000.0,50.5767,50.5952,50.5122,50.5583,880000.0
2014-01-14 09:30:00,54.69,55.02,54.66,54.75,489600.0,50.4476,50.752,50.4199,50.5029,489600.0
2014-01-14 09:35:00,54.75,54.9,54.66,54.71,164800.0,50.5029,50.6413,50.4199,50.466,164800.0
2014-01-14 09:40:00,54.71,54.81,54.58,54.77,152400.0,50.466,50.5583,50.3461,50.5214,152400.0
2014-01-14 09:45:00,54.81,54.84,54.74,54.83,86800.0,50.5583,50.586,50.4937,50.5767,86800.0
2014-01-14 09:50:00,54.8,54.86,54.79,54.83,94000.0,50.5491,50.6044,50.5398,50.5767,94000.0
2014-01-14 09:55:00,54.85,54.87,54.8,54.85,86800.0,50.5952,50.6136,50.5491,50.5952,86800.0
2014-01-14 10:00:00,54.85,55.09,54.85,55.04,185600.0,50.5952,50.8166,50.5952,50.7704,185600.0
2014-01-14 10:05:00,55.04,55.1,55.01,55.05,94000.0,50.7704,50.8258,50.7428,50.7797,94000.0
2014-01-14 10:10:00,55.05,55.07,55.0,55.04,50000.0,50.7797,50.7981,50.7335,50.7704,50000.0
2014-01-14 10:15:00,55.02,55.13,54.99,55.13,93600.0,50.752,50.8535,50.7243,50.8535,93600.0
2014-01-14 10:20:00,55.13,55.15,55.05,55.1,81600.0,50.8535,50.8719,50.7797,50.8258,81600.0
2014-01-14 10:25:00,55.1,55.18,55.08,55.13,149200.0,50.8258,50.8996,50.8073,50.8535,149200.0
2014-01-14 10:30:00,55.15,55.18,55.09,55.12,50800.0,50.8719,50.8996,50.8166,50.8442,50800.0
2014-01-14 10:35:00,55.13,55.13,55.02,55.03,75200.0,50.8535,50.8535,50.752,50.7612,75200.0
2014-01-14 10:40:00,55.06,55.13,55.04,55.09,103200.0,50.7889,50.8535,50.7704,50.8166,103200.0
2014-01-14 10:45:00,55.1,55.15,55.1,55.13,79200.0,50.8258,50.8719,50.8258,50.8535,79200.0
2014-01-14 10:50:00,55.14,55.15,55.1,55.11,78800.0,50.8627,50.8719,50.8258,50.835,78800.0
2014-01-14 10:55:00,55.12,55.2,55.11,55.2,88000.0,50.8442,50.918,50.835,50.918,88000.0
2014-01-14 11:00:00,55.2,55.25,55.19,55.24,107200.0,50.918,50.9641,50.9088,50.9549,107200.0
2014-01-14 11:05:00,55.22,55.25,55.19,55.19,123200.0,50.9365,50.9641,50.9088,50.9088,123200.0
2014-01-14 11:10:00,55.2,55.23,55.15,55.22,50800.0,50.918,50.9457,50.8719,50.9365,50800.0
2014-01-14 11:15:00,55.21,55.38,55.2,55.38,180000.0,50.9273,51.0841,50.918,51.0841,180000.0
2014-01-14 11:20:00,55.36,55.41,55.36,55.41,74400.0,51.0656,51.1117,51.0656,51.1117,74400.0
2014-01-14 11:25:00,55.41,55.42,55.37,55.37,61600.0,51.1117,51.121,51.0748,51.0748,61600.0
2014-01-14 11:30:00,55.38,55.41,55.35,55.36,90400.0,51.0841,51.1117,51.0564,51.0656,90400.0
2014-01-14 11:35:00,55.35,55.35,55.28,55.31,136400.0,51.0564,51.0564,50.9918,51.0195,136400.0
2014-01-14 11:40:00,55.33,55.34,55.31,55.31,76000.0,51.0379,51.0472,51.0195,51.0195,76000.0
2014-01-14 11:45:00,55.32,55.34,55.31,55.33,148400.0,51.0287,51.0472,51.0195,51.0379,148400.0
2014-01-14 11:50:00,55.33,55.34,55.32,55.33,48800.0,51.0379,51.0472,51.0287,51.0379,48800.0
2014-01-14 11:55:00,55.33,55.34,55.31,55.34,50000.0,51.0379,51.0472,51.0195,51.0472,50000.0
2014-01-14 12:00:00,55.32,55.34,55.3,55.32,44000.0,51.0287,51.0472,51.0103,51.0287,44000.0
2014-01-14 12:05:00,55.33,55.34,55.3,55.33,62400.0,51.0379,51.0472,51.0103,51.0379,62400.0
2014-01-14 12:10:00,55.33,55.34,55.32,55.33,78000.0,51.0379,51.0472,51.0287,51.0379,78000.0
2014-01-14 12:15:00,55.34,55.35,55.31,55.32,157200.0,51.0472,51.0564,51.0195,51.0287,157200.0
2014-01-14 12:20:00,55.32,55.39,55.31,55.37,140400.0,51.0287,51.0933,51.0195,51.0748,140400.0
2014-01-14 12:25:00,55.38,55.44,55.37,55.43,72000.0,51.0841,51.1394,51.0748,51.1302,72000.0
2014-01-14 12:30:00,55.43,55.45,55.38,55.4,80000.0,51.1302,51.1486,51.0841,51.1025,80000.0
2014-01-14 12:35:00,55.41,55.41,55.39,55.41,73200.0,51.1117,51.1117,51.0933,51.1117,73200.0
2014-01-14 12:40:00,55.41,55.45,55.41,55.43,140400.0,51.1117,51.1486,51.1117,51.1302,140400.0
2014-01-14 12:45:00,55.43,55.45,55.38,55.43,66400.0,51.1302,51.1486,51.0841,51.1302,66400.0
2014-01-14 12:50:00,55.44,55.45,55.43,55.43,34400.0,51.1394,51.1486,51.1302,51.1302,34400.0
2014-01-14 12:55:00,55.44,55.47,55.44,55.45,66000.0,51.1394,51.1671,51.1394,51.1486,66000.0
2014-01-14 13:00:00,55.45,55.49,55.45,55.48,60000.0,51.1486,51.1855,51.1486,51.1763,60000.0
2014-01-14 13:05:00,55.47,55.5,55.47,55.48,98800.0,51.1671,51.1948,51.1671,51.1763,98800.0
2014-01-14 13:10:00,55.49,55.5,55.46,55.49,79600.0,51.1855,51.1948,51.1579,51.1855,79600.0
2014-01-14 13:15:00,55.5,55.54,55.49,55.52,81200.0,51.1948,51.2317,51.1855,51.2132,81200.0
2014-01-14 13:20:00,55.53,55.53,55.46,55.5,148000.0,51.2224,51.2224,51.1579,51.1948,148000.0
2014-01-14 13:25:00,55.5,55.53,55.47,55.51,83200.0,51.1948,51.2224,51.1671,51.204,83200.0
2014-01-14 13:30:00,55.52,55.54,55.52,55.54,60000.0,51.2132,51.2317,51.2132,51.2317,60000.0
2014-01-14 13:35:00,55.54,55.61,55.52,55.59,106800.0,51.2317,51.2962,51.2132,51.2778,106800.0
2014-01-14 13:40:00,55.6,55.65,55.59,55.61,100000.0,51.287,51.3331,51.2778,51.2962,100000.0
2014-01-14 13:45:00,55.61,55.63,55.56,55.56,52800.0,51.2962,51.3147,51.2501,51.2501,52800.0
2014-01-14 13:50:00,55.57,55.59,55.55,55.55,74400.0,51.2593,51.2778,51.2409,51.2409,74400.0
2014-01-14 13:55:00,55.56,55.56,55.51,55.53,62000.0,51.2501,51.2501,51.204,51.2224,62000.0
2014-01-14 14:00:00,55.53,55.54,55.46,55.49,50000.0,51.2224,51.2317,51.1579,51.1855,50000.0
2014-01-14 14:05:00,55.49,55.5,55.47,55.49,28400.0,51.1855,51.1948,51.1671,51.1855,28400.0
2014-01-14 14:10:00,55.49,55.49,55.45,55.45,98800.0,51.1855,51.1855,51.1486,51.1486,98800.0
2014-01-14 14:15:00,55.45,55.51,55.42,55.5,139200.0,51.1486,51.204,51.121,51.1948,139200.0
2014-01-14 14:20:00,55.5,55.51,55.48,55.49,61200.0,51.1948,51.204,51.1763,51.1855,61200.0
2014-01-14 14:25:00,55.51,55.54,55.51,55.54,56800.0,51.204,51.2317,51.204,51.2317,56800.0
2014-01-14 14:30:00,55.54,55.55,55.46,55.51,77200.0,51.2317,51.2409,51.1579,51.204,77200.0
2014-01-14 14:35:00,55.52,55.52,55.49,55.52,90400.0,51.2132,51.2132,51.1855,51.2132,90400.0
2014-01-14 14:40:00,55.52,55.52,55.43,55.45,68800.0,51.2132,51.2132,51.1302,51.1486,68800.0
2014-01-14 14:45:00,55.46,55.5,55.45,55.5,95600.0,51.1579,51.1948,51.1486,51.1948,95600.0
2014-01-14 14:50:00,55.5,55.5,55.48,55.49,50800.0,51.1948,51.1948,51.1763,51.1855,50800.0
2014-01-14 14:55:00,55.48,55.48,55.43,55.43,76800.0,51.1763,51.1763,51.1302,51.1302,76800.0
2014-01-14 15:00:00,55.45,55.46,55.44,55.46,40000.0,51.1486,51.1579,51.1394,51.1579,40000.0
2014-01-14 15:05:00,55.46,55.46,55.43,55.46,47600.0,51.1579,51.1579,51.1302,51.1579,47600.0
2014-01-14 15:10:00,55.44,55.45,55.41,55.42,88400.0,51.1394,51.1486,51.1117,51.121,88400.0
2014-01-14 15:15:00,55.41,55.43,55.4,55.42,79600.0,51.1117,51.1302,51.1025,51.121,79600.0
2014-01-14 15:20:00,55.43,55.43,55.37,55.41,75600.0,51.1302,51.1302,51.0748,51.1117,75600.0
2014-01-14 15:25:00,55.41,55.43,55.38,55.43,71200.0,51.1117,51.1302,51.0841,51.1302,71200.0
2014-01-14 15:30:00,55.42,55.44,55.42,55.44,64000.0,51.121,51.1394,51.121,51.1394,64000.0
2014-01-14 15:35:00,55.44,55.45,55.43,55.44,139600.0,51.1394,51.1486,51.1302,51.1394,139600.0
2014-01-14 15:40:00,55.44,55.44,55.4,55.41,96800.0,51.1394,51.1394,51.1025,51.1117,96800.0
2014-01-14 15:45:00,55.4,55.42,55.38,55.42,139200.0,51.1025,51.121,51.0841,51.121,139200.0
2014-01-14 15:50:00,55.42,55.51,55.41,55.49,334800.0,51.121,51.204,51.1117,51.1855,334800.0
2014-01-14 15:55:00,55.49,55.6,55.45,55.6,743600.0,51.1855,51.287,51.1486,51.287,743600.0
2014-01-15 09:30:00,55.71,55.74,55.48,55.56,376000.0,51.3885,51.4161,51.1763,51.2501,376000.0
2014-01-15 09:35:00,55.55,55.61,55.46,55.55,113600.0,51.2409,51.2962,51.1579,51.2409,113600.0
2014-01-15 09:40:00,55.55,55.65,55.52,55.63,152800.0,51.2409,51.3331,51.2132,51.3147,152800.0
2014-01-15 09:45:00,55.63,55.67,55.62,55.65,124400.0,51.3147,51.3516,51.3054,51.3331,124400.0
2014-01-15 09:50:00,55.65,55.67,55.59,55.61,184400.0,51.3331,51.3516,51.2778,51.2962,184400.0
2014-01-15 09:55:00,55.61,55.66,55.61,55.66,70000.0,51.2962,51.3423,51.2962,51.3423,70000.0
2014-01-15 10:00:00,55.66,55.84,55.65,55.83,304400.0,51.3423,51.5084,51.3331,51.4992,304400.0
2014-01-15 10:05:00,55.83,55.84,55.74,55.77,143200.0,51.4992,51.5084,51.4161,51.4438,143200.0
2014-01-15 10:10:00,55.77,55.85,55.77,55.84,179200.0,51.4438,51.5176,51.4438,51.5084,179200.0
2014-01-15 10:15:00,55.85,55.9,55.81,55.86,113600.0,51.5176,51.5637,51.4807,51.5268,113600.0
2014-01-15 10:20:00,55.87,55.95,55.83,55.94,149600.0,51.5361,51.6098,51.4992,51.6006,149600.0
2014-01-15 10:25:00,55.95,56.04,55.95,56.04,256000.0,51.6098,51.6929,51.6098,51.6929,256000.0
2014-01-15 10:30:00,56.03,56.06,56.0,56.04,188400.0,51.6836,51.7113,51.656,51.6929,188400.0
2014-01-15 10:35:00,56.04,56.04,55.97,56.02,98400.0,51.6929,51.6929,51.6283,51.6744,98400.0
2014-01-15 10:40:00,56.02,56.07,56.0,56.07,130800.0,51.6744,51.7205,51.656,51.7205,130800.0
2014-01-15 10:45:00,56.07,56.1,56.04,56.09,100400.0,51.7205,51.7482,51.6929,51.739,100400.0
2014-01-15 10:50:00,56.07,56.12,56.06,56.11,95200.0,51.7205,51.7667,51.7113,51.7574,95200.0
2014-01-15 10:55:00,56.11,56.12,56.09,56.1,126000.0,51.7574,51.7667,51.739,51.7482,126000.0
2014-01-15 11:00:00,56.09,56.1,56.06,56.08,77200.0,51.739,51.7482,51.7113,51.7298,77200.0
2014-01-15 11:05:00,56.07,56.23,56.07,56.21,177600.0,51.7205,51.8681,51.7205,51.8497,177600.0
2014-01-15 11:10:00,56.21,56.22,56.11,56.13,105200.0,51.8497,51.8589,51.7574,51.7759,105200.0
2014-01-15 11:15:00,56.13,56.14,56.11,56.12,44000.0,51.7759,51.7851,51.7574,51.7667,44000.0
2014-01-15 11:20:00,56.12,56.14,56.07,56.12,110800.0,51.7667,51.7851,51.7205,51.7667,110800.0
2014-01-15 11:25:00,56.11,56.16,56.02,56.11,253600.0,51.7574,51.8036,51.6744,51.7574,253600.0
2014-01-15 11:30:00,56.11,56.11,56.04,56.04,102800.0,51.7574,51.7574,51.6929,51.6929,102800.0
2014-01-15 11:35:00,56.04,56.05,55.98,56.04,73600.0,51.6929,51.7021,51.6375,51.6929,73600.0
2014-01-15 11:40:00,56.02,56.02,55.93,55.95,110800.0,51.6744,51.6744,51.5914,51.6098,110800.0
2014-01-15 11:45:00,55.95,56.0,55.93,55.94,63600.0,51.6098,51.656,51.5914,51.6006,63600.0
2014-01-15 11:50:00,55.93,55.95,55.91,55.93,92000.0,51.5914,51.6098,51.573,51.5914,92000.0
2014-01-15 11:55:00,55.93,55.93,55.86,55.86,135200.0,51.5914,51.5914,51.5268,51.5268,135200.0
2014-01-15 12:00:00,55.85,55.88,55.83,55.85,120400.0,51.5176,51.5453,51.4992,51.5176,120400.0
2014-01-15 12:05:00,55.86,55.87,55.81,55.86,80800.0,51.5268,51.5361,51.4807,51.5268,80800.0
2014-01-15 12:10:00,55.86,55.88,55.82,55.83,76400.0,51.5268,51.5453,51.4899,51.4992,76400.0
2014-01-15 12:15:00,55.84,55.91,55.83,55.9,81600.0,51.5084,51.573,51.4992,51.5637,81600.0
2014-01-15 12:20:00,55.9,55.94,55.89,55.94,54800.0,51.5637,51.6006,51.5545,51.6006,54800.0
2014-01-15 12:25:00,55.93,55.99,55.93,55.97,47600.0,51.5914,51.6467,51.5914,51.6283,47600.0
2014-01-15 12:30:00,55.97,55.98,55.91,55.96,42400.0,51.6283,51.6375,51.573,51.6191,42400.0
2014-01-15 12:35:00,55.96,55.98,55.94,55.94,50000.0,51.6191,51.6375,51.6006,51.6006,50000.0
2014-01-15 12:40:00,55.95,55.95,55.88,55.92,36400.0,51.6098,51.6098,51.5453,51.5822,36400.0
2014-01-15 12:45:00,55.93,55.99,55.92,55.98,40800.0,51.5914,51.6467,51.5822,51.6375,40800.0
2014-01-15 12:50:00,55.98,56.0,55.97,55.97,32400.0,51.6375,51.656,51.6283,51.6283,32400.0
2014-01-15 12:55:00,55.96,55.96,55.9,55.93,65200.0,51.6191,51.6191,51.5637,51.5914,65200.0
2014-01-15 13:00:00,55.92,55.94,55.9,55.94,48800.0,51.5822,51.6006,51.5637,51.6006,48800.0
2014-01-15 13:05:00,55.93,55.95,55.92,55.93,60400.0,51.5914,51.6098,51.5822,51.5914,60400.0
2014-01-15 13:10:00,55.92,55.95,55.89,55.94,46800.0,51.5822,51.6098,51.5545,51.6006,46800.0
2014-01-15 13:15:00,55.92,55.95,55.9,55.95,28400.0,51.5822,51.6098,51.5637,51.6098,28400.0
2014-01-15 13:20:00,55.95,56.0,55.94,55.99,130000.0,51.6098,51.656,51.6006,51.6467,130000.0
2014-01-15 13:25:00,56.0,56.02,55.96,56.0,104000.0,51.656,51.6744,51.6191,51.656,104000.0
2014-01-15 13:30:00,55.99,55.99,55.92,55.96,78400.0,51.6467,51.6467,51.5822,51.6191,78400.0
2014-01-15 13:35:00,55.96,56.01,55.93,55.93,63200.0,51.6191,51.6652,51.5914,51.5914,63200.0
2014-01-15 13:40:00,55.93,55.95,55.9,55.91,56000.0,51.5914,51.6098,51.5637,51.573,56000.0
2014-01-15 13:45:00,55.91,55.93,55.89,55.91,79600.0,51.573,51.5914,51.5545,51.573,79600.0
2014-01-15 13:50:00,55.9,55.96,55.9,55.93,89200.0,51.5637,51.6191,51.5637,51.5914,89200.0
2014-01-15 13:55:00,55.93,55.96,55.93,55.95,36000.0,51.5914,51.6191,51.5914,51.6098,36000.0
2014-01-15 14:00:00,55.96,55.99,55.93,55.97,85200.0,51.6191,51.6467,51.5914,51.6283,85200.0
2014-01-15 14:05:00,55.99,55.99,55.92,55.92,50000.0,51.6467,51.6467,51.5822,51.5822,50000.0
2014-01-15 14:10:00,55.91,55.93,55.85,55.88,114800.0,51.573,51.5914,51.5176,51.5453,114800.0
2014-01-15 14:15:00,55.86,55.94,55.85,55.94,50400.0,51.5268,51.6006,51.5176,51.6006,50400.0
2014-01-15 14:20:00,55.94,55.96,55.92,55.96,69600.0,51.6006,51.6191,51.5822,51.6191,69600.0
2014-01-15 14:25:00,55.95,55.96,55.9,55.91,37600.0,51.6098,51.6191,51.5637,51.573,37600.0
2014-01-15 14:30:00,55.91,55.92,55.85,55.85,35600.0,51.573,51.5822,51.5176,51.5176,35600.0
2014-01-15 14:35:00,55.86,55.9,55.85,55.9,64000.0,51.5268,51.5637,51.5176,51.5637,64000.0
2014-01-15 14:40:00,55.9,55.9,55.88,55.89,86000.0,51.5637,51.5637,51.5453,51.5545,86000.0
2014-01-15 14:45:00,55.9,55.91,55.88,55.9,59600.0,51.5637,51.573,51.5453,51.5637,59600.0
2014-01-15 14:50:00,55.89,55.89,55.85,55.87,62800.0,51.5545,51.5545,51.5176,51.5361,62800.0
2014-01-15 14:55:00,55.88,55.9,55.88,55.89,48800.0,51.5453,51.5637,51.5453,51.5545,48800.0
2014-01-15 15:00:00,55.89,55.89,55.86,55.88,60800.0,51.5545,51.5545,51.5268,51.5453,60800.0
2014-01-15 15:05:00,55.87,55.87,55.84,55.85,73600.0,51.5361,51.5361,51.5084,51.5176,73600.0
2014-01-15 15:10:00,55.85,55.86,55.83,55.83,102400.0,51.5176,51.5268,51.4992,51.4992,102400.0
2014-01-15 15:15:00,55.84,55.87,55.81,55.82,96800.0,51.5084,51.5361,51.4807,51.4899,96800.0
2014-01-15 15:20:00,55.81,55.82,55.75,55.77,145200.0,51.4807,51.4899,51.4254,51.4438,145200.0
2014-01-15 15:25:00,55.77,55.82,55.77,55.8,207600.0,51.4438,51.4899,51.4438,51.4715,207600.0
2014-01-15 15:30:00,55.8,55.83,55.79,55.81,209200.0,51.4715,51.4992,51.4623,51.4807,209200.0
2014-01-15 15:35:00,55.82,55.84,55.81,55.84,163200.0,51.4899,51.5084,51.4807,51.5084,163200.0
2014-01-15 15:40:00,55.84,55.84,55.83,55.84,106800.0,51.5084,51.5084,51.4992,51.5084,106800.0
2014-01-15 15:45:00,55.84,55.85,55.82,55.82,222000.0,51.5084,51.5176,51.4899,51.4899,222000.0
2014-01-15 15:50:00,55.82,55.83,55.82,55.83,246000.0,51.4899,51.4992,51.4899,51.4992,246000.0
2014-01-15 15:55:00,55.83,55.95,55.83,55.94,650400.0,51.4992,51.6098,51.4992,51.6006,650400.0
2014-01-16 09:30:00,55.8,55.8,55.66,55.69,377200.0,51.4715,51.4715,51.3423,51.37,377200.0
2014-01-16 09:35:00,55.73,55.73,55.53,55.59,183200.0,51.4069,51.4069,51.2224,51.2778,183200.0
2014-01-16 09:40:00,55.59,55.7,55.57,55.7,82000.0,51.2778,51.3792,51.2593,51.3792,82000.0
2014-01-16 09:45:00,55.67,55.7,55.63,55.66,73200.0,51.3516,51.3792,51.3147,51.3423,73200.0
2014-01-16 09:50:00,55.66,55.83,55.61,55.82,123200.0,51.3423,51.4992,51.2962,51.4899,123200.0
2014-01-16 09:55:00,55.83,55.94,55.68,55.73,95600.0,51.4992,51.6006,51.3608,51.4069,95600.0
2014-01-16 10:00:00,55.74,55.87,55.71,55.71,120400.0,51.4161,51.5361,51.3885,51.3885,120400.0
2014-01-16 10:05:00,55.72,55.82,55.69,55.69,131200.0,51.3977,51.4899,51.37,51.37,131200.0
2014-01-16 10:10:00,55.69,55.73,55.64,55.71,144000.0,51.37,51.4069,51.3239,51.3885,144000.0
2014-01-16 10:15:00,55.67,55.68,55.58,55.59,75200.0,51.3516,51.3608,51.2685,51.2778,75200.0
2014-01-16 10:20:00,55.59,55.63,55.58,55.6,68800.0,51.2778,51.3147,51.2685,51.287,68800.0
2014-01-16 10:25:00,55.6,55.68,55.59,55.66,153600.0,51.287,51.3608,51.2778,51.3423,153600.0
2014-01-16 10:30:00,55.66,55.71,55.64,55.64,87600.0,51.3423,51.3885,51.3239,51.3239,87600.0
2014-01-16 10:35:00,55.64,55.67,55.59,55.65,73600.0,51.3239,51.3516,51.2778,51.3331,73600.0
2014-01-16 10:40:00,55.63,55.65,55.58,55.58,78400.0,51.3147,51.3331,51.2685,51.2685,78400.0
2014-01-16 10:45:00,55.58,55.59,55.55,55.56,89600.0,51.2685,51.2778,51.2409,51.2501,89600.0
2014-01-16 10:50:00,55.56,55.58,55.49,55.52,162000.0,51.2501,51.2685,51.1855,51.2132,162000.0
2014-01-16 10:55:00,55.53,55.53,55.45,55.46,118800.0,51.2224,51.2224,51.1486,51.1579,118800.0
2014-01-16 11:00:00,55.46,55.46,55.35,55.38,126800.0,51.1579,51.1579,51.0564,51.0841,126800.0
2014-01-16 11:05:00,55.38,55.45,55.37,55.44,134400.0,51.0841,51.1486,51.0748,51.1394,134400.0
2014-01-16 11:10:00,55.44,55.48,55.39,55.4,216400.0,51.1394,51.1763,51.0933,51.1025,216400.0
2014-01-16 11:15:00,55.4,55.46,55.39,55.43,182000.0,51.1025,51.1579,51.0933,51.1302,182000.0
2014-01-16 11:20:00,55.44,55.5,55.42,55.48,157200.0,51.1394,51.1948,51.121,51.1763,157200.0
2014-01-16 11:25:00,55.48,55.51,55.45,55.48,158400.0,51.1763,51.204,51.1486,51.1763,158400.0
2014-01-16 11:30:00,55.48,55.52,55.46,55.52,178400.0,51.1763,51.2132,51.1579,51.2132,178400.0
2014-01-16 11:35:00,55.52,55.52,55.41,55.44,140800.0,51.2132,51.2132,51.1117,51.1394,140800.0
2014-01-16 11:40:00,55.44,55.51,55.44,55.51,137600.0,51.1394,51.204,51.1394,51.204,137600.0
2014-01-16 11:45:00,55.51,55.61,55.51,55.51,152400.0,51.204,51.2962,51.204,51.204,152400.0
2014-01-16 11:50:00,55.52,55.59,55.52,55.57,132000.0,51.2132,51.2778,51.2132,51.2593,132000.0
2014-01-16 11:55:00,55.58,55.59,55.55,55.56,78000.0,51.2685,51.2778,51.2409,51.2501,78000.0
2014-01-16 12:00:00,55.57,55.58,55.5,55.51,52800.0,51.2593,51.2685,51.1948,51.204,52800.0
2014-01-16 12:05:00,55.52,55.52,55.44,55.44,53200.0,51.2132,51.2132,51.1394,51.1394,53200.0
2014-01-16 12:10:00,55.44,55.46,55.42,55.43,75600.0,51.1394,51.1579,51.121,51.1302,75600.0
2014-01-16 12:15:00,55.43,55.5,55.43,55.49,105200.0,51.1302,51.1948,51.1302,51.1855,105200.0
2014-01-16 12:20:00,55.49,55.49,55.47,55.47,48400.0,51.1855,51.1855,51.1671,51.1671,48400.0
2014-01-16 12:25:00,55.46,55.47,55.45,55.46,42400.0,51.1579,51.1671,51.1486,51.1579,42400.0
2014-01-16 12:30:00,55.45,55.48,55.44,55.48,38000.0,51.1486,51.1763,51.1394,51.1763,38000.0
2014-01-16 12:35:00,55.47,55.47,55.45,55.45,74800.0,51.1671,51.1671,51.1486,51.1486,74800.0
2014-01-16 12:40:00,55.46,55.51,55.46,55.51,78400.0,51.1579,51.204,51.1579,51.204,78400.0
2014-01-16 12:45:00,55.51,55.56,55.51,55.56,80000.0,51.204,51.2501,51.204,51.2501,80000.0
2014-01-16 12:50:00,55.55,55.59,55.55,55.58,72400.0,51.2409,51.2778,51.2409,51.2685,72400.0
2014-01-16 12:55:00,55.58,55.59,55.56,55.56,87200.0,51.2685,51.2778,51.2501,51.2501,87200.0
2014-01-16 13:00:00,55.57,55.58,55.53,55.53,81200.0,51.2593,51.2685,51.2224,51.2224,81200.0
2014-01-16 13:05:00,55.53,55.55,55.51,55.54,68800.0,51.2224,51.2409,51.204,51.2317,68800.0
2014-01-16 13:10:00,55.54,55.56,55.52,55.54,64000.0,51.2317,51.2501,51.2132,51.2317,64000.0
2014-01-16 13:15:00,55.54,55.58,55.52,55.57,94400.0,51.2317,51.2685,51.2132,51.2593,94400.0
2014-01-16 13:20:00,55.58,55.63,55.56,55.57,95200.0,51.2685,51.3147,51.2501,51.2593,95200.0
2014-01-16 13:25:00,55.57,55.59,55.55,55.59,66000.0,51.2593,51.2778,51.2409,51.2778,66000.0
2014-01-16 13:30:00,55.58,55.58,55.55,55.56,87600.0,51.2685,51.2685,51.2409,51.2501,87600.0
2014-01-16 13:35:00,55.56,55.56,55.52,55.54,54000.0,51.2501,51.2501,51.2132,51.2317,54000.0
2014-01-16 13:40:00,55.54,55.54,55.52,55.52,41200.0,51.2317,51.2317,51.2132,51.2132,41200.0
2014-01-16 13:45:00,55.52,55.52,55.51,55.52,55200.0,51.2132,51.2132,51.204,51.2132,55200.0
2014-01-16 13:50:00,55.52,55.53,55.5,55.53,62400.0,51.2132,51.2224,51.1948,51.2224,62400.0
2014-01-16 13:55:00,55.53,55.53,55.49,55.5,96800.0,51.2224,51.2224,51.1855,51.1948,96800.0
2014-01-16 14:00:00,55.49,55.51,55.49,55.51,86000.0,51.1855,51.204,51.1855,51.204,86000.0
2014-01-16 14:05:00,55.51,55.53,55.51,55.52,60000.0,51.204,51.2224,51.204,51.2132,60000.0
2014-01-16 14:10:00,55.51,55.51,55.5,55.51,79600.0,51.204,51.204,51.1948,51.204,79600.0
2014-01-16 14:15:00,55.51,55.51,55.48,55.48,60000.0,51.204,51.204,51.1763,51.1763,60000.0
2014-01-16 14:20:00,55.48,55.48,55.42,55.43,90000.0,51.1763,51.1763,51.121,51.1302,90000.0
2014-01-16 14:25:00,55.42,55.44,55.41,55.44,62800.0,51.121,51.1394,51.1117,51.1394,62800.0
2014-01-16 14:30:00,55.44,55.47,55.43,55.45,117600.0,51.1394,51.1671,51.1302,51.1486,117600.0
2014-01-16 14:35:00,55.44,55.45,55.43,55.45,71600.0,51.1394,51.1486,51.1302,51.1486,71600.0
2014-01-16 14:40:00,55.45,55.48,55.45,55.46,96800.0,51.1486,51.1763,51.1486,51.1579,96800.0
2014-01-16 14:45:00,55.46,55.49,55.46,55.49,105600.0,51.1579,51.1855,51.1579,51.1855,105600.0
2014-01-16 14:50:00,55.49,55.49,55.48,55.48,97200.0,51.1855,51.1855,51.1763,51.1763,97200.0
2014-01-16 14:55:00,55.48,55.48,55.46,55.47,64800.0,51.1763,51.1763,51.1579,51.1671,64800.0
2014-01-16 15:00:00,55.47,55.48,55.46,55.46,64800.0,51.1671,51.1763,51.1579,51.1579,64800.0
2014-01-16 15:05:00,55.45,55.49,55.45,55.48,99200.0,51.1486,51.1855,51.1486,51.1763,99200.0
2014-01-16 15:10:00,55.48,55.48,55.46,55.47,126000.0,51.1763,51.1763,51.1579,51.1671,126000.0
2014-01-16 15:15:00,55.46,55.48,55.44,55.46,142800.0,51.1579,51.1763,51.1394,51.1579,142800.0
2014-01-16 15:20:00,55.46,55.46,55.43,55.43,117200.0,51.1579,51.1579,51.1302,51.1302,117200.0
2014-01-16 15:25:00,55.43,55.43,55.39,55.39,158800.0,51.1302,51.1302,51.0933,51.0933,158800.0
2014-01-16 15:30:00,55.4,55.4,55.37,55.38,203200.0,51.1025,51.1025,51.0748,51.0841,203200.0
2014-01-16 15:35:00,55.37,55.4,55.37,55.4,142400.0,51.0748,51.1025,51.0748,51.1025,142400.0
2014-01-16 15:40:00,55.4,55.41,55.37,55.38,222800.0,51.1025,51.1117,51.0748,51.0841,222800.0
2014-01-16 15:45:00,55.38,55.39,55.33,55.33,364400.0,51.0841,51.0933,51.0379,51.0379,364400.0
2014-01-16 15:50:00,55.33,55.47,55.32,55.46,482800.0,51.0379,51.1671,51.0287,51.1579,482800.0
2014-01-16 15:55:00,55.46,55.48,55.43,55.45,491200.0,51.1579,51.1763,51.1302,51.1486,491200.0
2014-01-17 09:30:00,55.51,55.65,55.51,55.55,1244000.0,51.204,51.3331,51.204,51.2409,1244000.0
2014-01-17 09:35:00,55.54,55.65,55.54,55.63,62400.0,51.2317,51.3331,51.2317,51.3147,62400.0
2014-01-17 09:40:00,55.63,55.81,55.63,55.8,142400.0,51.3147,51.4807,51.3147,51.4715,142400.0
2014-01-17 09:45:00,55.8,55.81,55.71,55.77,116000.0,51.4715,51.4807,51.3885,51.4438,116000.0
2014-01-17 09:50:00,55.77,55.87,55.74,55.86,111200.0,51.4438,51.5361,51.4161,51.5268,111200.0
2014-01-17 09:55:00,55.84,55.95,55.82,55.85,118000.0,51.5084,51.6098,51.4899,51.5176,118000.0
2014-01-17 10:00:00,55.81,55.9,55.79,55.89,106000.0,51.4807,51.5637,51.4623,51.5545,106000.0
2014-01-17 10:05:00,55.86,55.95,55.85,55.87,104000.0,51.5268,51.6098,51.5176,51.5361,104000.0
2014-01-17 10:10:00,55.87,55.94,55.83,55.87,108800.0,51.5361,51.6006,51.4992,51.5361,108800.0
2014-01-17 10:15:00,55.87,55.88,55.78,55.85,156000.0,51.5361,51.5453,51.453,51.5176,156000.0
2014-01-17 10:20:00,55.84,55.9,55.83,55.85,47200.0,51.5084,51.5637,51.4992,51.5176,47200.0
2014-01-17 10:25:00,55.85,55.9,55.84,55.86,57600.0,51.5176,51.5637,51.5084,51.5268,57600.0
2014-01-17 10:30:00,55.88,55.94,55.85,55.9,118000.0,51.5453,51.6006,51.5176,51.5637,118000.0
2014-01-17 10:35:00,55.9,55.95,55.9,55.93,43600.0,51.5637,51.6098,51.5637,51.5914,43600.0
2014-01-17 10:40:00,55.93,55.99,55.93,55.99,110400.0,51.5914,51.6467,51.5914,51.6467,110400.0
2014-01-17 10:45:00,55.99,56.18,55.97,56.15,295200.0,51.6467,51.822,51.6283,51.7943,295200.0
2014-01-17 10:50:00,56.12,56.27,56.1,56.22,394800.0,51.7667,51.905,51.7482,51.8589,394800.0
2014-01-17 10:55:00,56.23,56.27,56.2,56.26,286000.0,51.8681,51.905,51.8405,51.8958,286000.0
2014-01-17 11:00:00,56.26,56.43,56.26,56.42,247200.0,51.8958,52.0526,51.8958,52.0434,247200.0
2014-01-17 11:05:00,56.42,56.5,56.41,56.46,437200.0,52.0434,52.1172,52.0342,52.0803,437200.0
2014-01-17 11:10:00,56.46,56.54,56.45,56.54,243600.0,52.0803,52.1541,52.0711,52.1541,243600.0
2014-01-17 11:15:00,56.52,56.81,56.52,56.76,547200.0,52.1356,52.4031,52.1356,52.357,547200.0
2014-01-17 11:20:00,56.79,56.84,56.68,56.75,284400.0,52.3847,52.4308,52.2832,52.3478,284400.0
2014-01-17 11:25:00,56.77,56.85,56.74,56.78,350000.0,52.3662,52.44,52.3386,52.3755,350000.0
2014-01-17 11:30:00,56.79,56.83,56.58,56.62,338800.0,52.3847,52.4216,52.191,52.2279,338800.0
2014-01-17 11:35:00,56.62,56.64,56.5,56.64,150400.0,52.2279,52.2463,52.1172,52.2463,150400.0
2014-01-17 11:40:00,56.64,56.74,56.63,56.72,298800.0,52.2463,52.3386,52.2371,52.3201,298800.0
2014-01-17 11:45:00,56.74,56.74,56.62,56.62,144800.0,52.3386,52.3386,52.2279,52.2279,144800.0
2014-01-17 11:50:00,56.62,56.64,56.53,56.56,165200.0,52.2279,52.2463,52.1449,52.1725,165200.0
2014-01-17 11:55:00,56.58,56.62,56.57,56.6,84800.0,52.191,52.2279,52.1818,52.2094,84800.0
2014-01-17 12:00:00,56.6,56.63,56.53,56.53,115600.0,52.2094,52.2371,52.1449,52.1449,115600.0
2014-01-17 12:05:00,56.53,56.66,56.52,56.65,135200.0,52.1449,52.2648,52.1356,52.2555,135200.0
2014-01-17 12:10:00,56.65,56.89,56.63,56.88,300800.0,52.2555,52.4769,52.2371,52.4677,300800.0
2014-01-17 12:15:00,56.89,56.94,56.85,56.88,284400.0,52.4769,52.5231,52.44,52.4677,284400.0
2014-01-17 12:20:00,56.88,56.91,56.86,56.88,151200.0,52.4677,52.4954,52.4493,52.4677,151200.0
2014-01-17 12:25:00,56.88,56.9,56.87,56.88,118000.0,52.4677,52.4862,52.4585,52.4677,118000.0
2014-01-17 12:30:00,56.88,56.88,56.76,56.84,335600.0,52.4677,52.4677,52.357,52.4308,335600.0
2014-01-17 12:35:00,56.84,56.88,56.82,56.88,125600.0,52.4308,52.4677,52.4124,52.4677,125600.0
2014-01-17 12:40:00,56.89,56.92,56.88,56.92,415200.0,52.4769,52.5046,52.4677,52.5046,415200.0
2014-01-17 12:45:00,56.92,56.94,56.88,56.91,255600.0,52.5046,52.5231,52.4677,52.4954,255600.0
2014-01-17 12:50:00,56.92,56.97,56.89,56.97,157200.0,52.5046,52.5507,52.4769,52.5507,157200.0
2014-01-17 12:55:00,56.97,56.97,56.92,56.94,162400.0,52.5507,52.5507,52.5046,52.5231,162400.0
2014-01-17 13:00:00,56.94,57.06,56.94,57.06,129200.0,52.5231,52.6337,52.5231,52.6337,129200.0
2014-01-17 13:05:00,57.06,57.1,57.03,57.06,325600.0,52.6337,52.6706,52.6061,52.6337,325600.0
2014-01-17 13:10:00,57.06,57.08,56.88,56.89,232400.0,52.6337,52.6522,52.4677,52.4769,232400.0
2014-01-17 13:15:00,56.89,57.07,56.88,57.05,148400.0,52.4769,52.643,52.4677,52.6245,148400.0
2014-01-17 13:20:00,57.02,57.07,56.99,57.0,120000.0,52.5968,52.643,52.5692,52.5784,120000.0
2014-01-17 13:25:00,57.0,57.08,56.98,57.06,206400.0,52.5784,52.6522,52.5599,52.6337,206400.0
2014-01-17 13:30:00,57.06,57.16,57.04,57.14,373600.0,52.6337,52.726,52.6153,52.7075,373600.0
2014-01-17 13:35:00,57.14,57.23,57.13,57.19,327200.0,52.7075,52.7906,52.6983,52.7537,327200.0
2014-01-17 13:40:00,57.19,57.24,57.18,57.22,355200.0,52.7537,52.7998,52.7444,52.7813,355200.0
2014-01-17 13:45:00,57.21,57.25,57.18,57.19,290400.0,52.7721,52.809,52.7444,52.7537,290400.0
2014-01-17 13:50:00,57.19,57.21,57.13,57.19,128000.0,52.7537,52.7721,52.6983,52.7537,128000.0
2014-01-17 13:55:00,57.19,57.3,57.18,57.23,288800.0,52.7537,52.8551,52.7444,52.7906,288800.0
2014-01-17 14:00:00,57.23,57.29,57.17,57.17,242800.0,52.7906,52.8459,52.7352,52.7352,242800.0
2014-01-17 14:05:00,57.18,57.49,56.87,57.49,963600.0,52.7444,53.0304,52.4585,53.0304,963600.0
2014-01-17 14:10:00,57.48,57.88,57.43,57.56,1103600.0,53.0212,53.3901,52.975,53.095,1103600.0
2014-01-17 14:15:00,57.54,57.71,57.54,57.59,505200.0,53.0765,53.2333,53.0765,53.1226,505200.0
2014-01-17 14:20:00,57.57,57.85,57.54,57.83,775600.0,53.1042,53.3625,53.0765,53.344,775600.0
2014-01-17 14:25:00,57.83,58.07,57.78,57.99,570400.0,53.344,53.5654,53.2979,53.4916,570400.0
2014-01-17 14:30:00,57.97,57.99,57.64,57.73,334400.0,53.4732,53.4916,53.1688,53.2518,334400.0
2014-01-17 14:35:00,57.74,57.75,57.66,57.72,212400.0,53.261,53.2702,53.1872,53.2425,212400.0
2014-01-17 14:40:00,57.72,57.75,57.6,57.73,293200.0,53.2425,53.2702,53.1319,53.2518,293200.0
2014-01-17 14:45:00,57.73,57.82,57.7,57.75,429600.0,53.2518,53.3348,53.2241,53.2702,429600.0
2014-01-17 14:50:00,57.76,57.81,57.75,57.79,373600.0,53.2794,53.3256,53.2702,53.3071,373600.0
2014-01-17 14:55:00,57.8,57.97,57.79,57.93,390800.0,53.3163,53.4732,53.3071,53.4363,390800.0
2014-01-17 15:00:00,57.92,57.95,57.74,57.74,504000.0,53.427,53.4547,53.261,53.261,504000.0
2014-01-17 15:05:00,57.74,57.74,57.48,57.49,491200.0,53.261,53.261,53.0212,53.0304,491200.0
2014-01-17 15:10:00,57.5,57.66,57.44,57.65,587200.0,53.0396,53.1872,52.9843,53.178,587200.0
2014-01-17 15:15:00,57.66,57.66,57.49,57.5,221200.0,53.1872,53.1872,53.0304,53.0396,221200.0
2014-01-17 15:20:00,57.5,57.54,57.47,57.51,419200.0,53.0396,53.0765,53.0119,53.0488,419200.0
2014-01-17 15:25:00,57.5,57.57,57.49,57.56,204400.0,53.0396,53.1042,53.0304,53.095,204400.0
2014-01-17 15:30:00,57.55,57.63,57.52,57.59,477600.0,53.0857,53.1595,53.0581,53.1226,477600.0
2014-01-17 15:35:00,57.57,57.68,57.54,57.57,5116400.0,53.1042,53.2056,53.0765,53.1042,5116400.0
2014-01-17 15:40:00,57.57,57.58,57.49,57.52,652400.0,53.1042,53.1134,53.0304,53.0581,652400.0
2014-01-17 15:45:00,57.52,57.62,57.5,57.59,794000.0,53.0581,53.1503,53.0396,53.1226,794000.0
2014-01-17 15:50:00,57.58,57.73,57.56,57.72,720400.0,53.1134,53.2518,53.095,53.2425,720400.0
2014-01-17 15:55:00,57.72,57.97,57.66,57.92,1833600.0,53.2425,53.4732,53.1872,53.427,1833600.0
2014-01-21 09:30:00,58.6,58.88,58.52,58.61,1164000.0,54.0543,54.3126,53.9805,54.0635,1164000.0
2014-01-21 09:35:00,58.58,58.61,58.26,58.32,434800.0,54.0358,54.0635,53.7407,53.796,434800.0
2014-01-21 09:40:00,58.31,58.46,58.3,58.38,160400.0,53.7868,53.9251,53.7776,53.8513,160400.0
2014-01-21 09:45:00,58.42,58.44,58.31,58.43,182000.0,53.8882,53.9067,53.7868,53.8975,182000.0
2014-01-21 09:50:00,58.43,58.53,58.41,58.51,316000.0,53.8975,53.9897,53.879,53.9713,316000.0
2014-01-21 09:55:00,58.51,58.52,58.43,58.5,239200.0,53.9713,53.9805,53.8975,53.962,239200.0
2014-01-21 10:00:00,58.51,58.6,58.48,58.52,170800.0,53.9713,54.0543,53.9436,53.9805,170800.0
2014-01-21 10:05:00,58.52,58.59,58.45,58.51,108800.0,53.9805,54.0451,53.9159,53.9713,108800.0
2014-01-21 10:10:00,58.52,58.74,58.46,58.66,249200.0,53.9805,54.1834,53.9251,54.1096,249200.0
2014-01-21 10:15:00,58.67,58.67,58.38,58.51,206000.0,54.1189,54.1189,53.8513,53.9713,206000.0
2014-01-21 10:20:00,58.49,58.5,58.21,58.25,146800.0,53.9528,53.962,53.6945,53.7314,146800.0
2014-01-21 10:25:00,58.25,58.43,58.24,58.38,131200.0,53.7314,53.8975,53.7222,53.8513,131200.0
2014-01-21 10:30:00,58.37,58.37,58.22,58.25,103200.0,53.8421,53.8421,53.7038,53.7314,103200.0
2014-01-21 10:35:00,58.25,58.5,58.24,58.47,141200.0,53.7314,53.962,53.7222,53.9344,141200.0
2014-01-21 10:40:00,58.45,58.51,58.44,58.45,101200.0,53.9159,53.9713,53.9067,53.9159,101200.0
2014-01-21 10:45:00,58.47,58.49,58.4,58.46,106800.0,53.9344,53.9528,53.8698,53.9251,106800.0
2014-01-21 10:50:00,58.44,58.52,58.4,58.47,114800.0,53.9067,53.9805,53.8698,53.9344,114800.0
2014-01-21 10:55:00,58.47,58.63,58.47,58.56,100000.0,53.9344,54.082,53.9344,54.0174,100000.0
2014-01-21 11:00:00,58.55,58.58,58.5,58.5,111600.0,54.0082,54.0358,53.962,53.962,111600.0
2014-01-21 11:05:00,58.51,58.51,58.18,58.18,143200.0,53.9713,53.9713,53.6669,53.6669,143200.0
2014-01-21 11:10:00,58.18,58.18,58.02,58.07,178400.0,53.6669,53.6669,53.5193,53.5654,178400.0
2014-01-21 11:15:00,58.09,58.21,58.07,58.1,87600.0,53.5838,53.6945,53.5654,53.5931,87600.0
2014-01-21 11:20:00,58.1,58.1,58.0,58.03,157600.0,53.5931,53.5931,53.5008,53.5285,157600.0
2014-01-21 11:25:00,58.03,58.04,57.98,57.98,202000.0,53.5285,53.5377,53.4824,53.4824,202000.0
2014-01-21 11:30:00,57.98,58.02,57.95,57.98,128800.0,53.4824,53.5193,53.4547,53.4824,128800.0
2014-01-21 11:35:00,57.98,57.98,57.94,57.98,106400.0,53.4824,53.4824,53.4455,53.4824,106400.0
2014-01-21 11:40:00,57.97,58.02,57.96,57.99,184400.0,53.4732,53.5193,53.4639,53.4916,184400.0
2014-01-21 11:45:00,57.99,58.05,57.99,58.04,400000.0,53.4916,53.5469,53.4916,53.5377,400000.0
2014-01-21 11:50:00,58.03,58.04,57.97,57.99,374000.0,53.5285,53.5377,53.4732,53.4916,374000.0
2014-01-21 11:55:00,57.97,58.02,57.97,57.99,217600.0,53.4732,53.5193,53.4732,53.4916,217600.0
2014-01-21 12:00:00,57.99,58.01,57.8,57.8,138400.0,53.4916,53.51,53.3163,53.3163,138400.0
2014-01-21 12:05:00,57.78,57.85,57.71,57.8,84400.0,53.2979,53.3625,53.2333,53.3163,84400.0
2014-01-21 12:10:00,57.8,57.8,57.73,57.76,132000.0,53.3163,53.3163,53.2518,53.2794,132000.0
2014-01-21 12:15:00,57.76,57.84,57.75,57.82,99600.0,53.2794,53.3532,53.2702,53.3348,99600.0
2014-01-21 12:20:00,57.83,57.97,57.83,57.96,72800.0,53.344,53.4732,53.344,53.4639,72800.0
2014-01-21 12:25:00,57.96,57.98,57.91,57.91,86400.0,53.4639,53.4824,53.4178,53.4178,86400.0
2014-01-21 12:30:00,57.9,57.94,57.88,57.92,50400.0,53.4086,53.4455,53.3901,53.427,50400.0
2014-01-21 12:35:00,57.93,57.93,57.84,57.9,74400.0,53.4363,53.4363,53.3532,53.4086,74400.0
2014-01-21 12:40:00,57.89,57.93,57.88,57.89,42800.0,53.3994,53.4363,53.3901,53.3994,42800.0
2014-01-21 12:45:00,57.89,57.92,57.86,57.86,42000.0,53.3994,53.427,53.3717,53.3717,42000.0
2014-01-21 12:50:00,57.88,57.92,57.87,57.92,60000.0,53.3901,53.427,53.3809,53.427,60000.0
2014-01-21 12:55:00,57.92,57.93,57.89,57.92,40800.0,53.427,53.4363,53.3994,53.427,40800.0
2014-01-21 13:00:00,57.93,57.94,57.91,57.92,64800.0,53.4363,53.4455,53.4178,53.427,64800.0
2014-01-21 13:05:00,57.91,57.94,57.91,57.93,48800.0,53.4178,53.4455,53.4178,53.4363,48800.0
2014-01-21 13:10:00,57.92,57.94,57.92,57.92,40000.0,53.427,53.4455,53.427,53.427,40000.0
2014-01-21 13:15:00,57.92,57.94,57.91,57.94,26000.0,53.427,53.4455,53.4178,53.4455,26000.0
2014-01-21 13:20:00,57.95,57.95,57.9,57.91,73600.0,53.4547,53.4547,53.4086,53.4178,73600.0
2014-01-21 13:25:00,57.92,57.97,57.9,57.91,186000.0,53.427,53.4732,53.4086,53.4178,186000.0
2014-01-21 13:30:00,57.93,58.08,57.92,58.07,76400.0,53.4363,53.5746,53.427,53.5654,76400.0
2014-01-21 13:35:00,58.07,58.08,58.02,58.05,78400.0,53.5654,53.5746,53.5193,53.5469,78400.0
2014-01-21 13:40:00,58.05,58.12,58.01,58.04,181200.0,53.5469,53.6115,53.51,53.5377,181200.0
2014-01-21 13:45:00,58.04,58.07,58.01,58.02,68000.0,53.5377,53.5654,53.51,53.5193,68000.0
2014-01-21 13:50:00,58.04,58.05,58.0,58.01,94800.0,53.5377,53.5469,53.5008,53.51,94800.0
2014-01-21 13:55:00,58.02,58.11,58.02,58.03,80000.0,53.5193,53.6023,53.5193,53.5285,80000.0
2014-01-21 14:00:00,58.05,58.07,58.0,58.04,161200.0,53.5469,53.5654,53.5008,53.5377,161200.0
2014-01-21 14:05:00,58.04,58.04,57.97,58.0,124800.0,53.5377,53.5377,53.4732,53.5008,124800.0
2014-01-21 14:10:00,58.0,58.05,57.99,58.05,53200.0,53.5008,53.5469,53.4916,53.5469,53200.0
2014-01-21 14:15:00,58.04,58.06,58.02,58.03,52000.0,53.5377,53.5562,53.5193,53.5285,52000.0
2014-01-21 14:20:00,58.02,58.05,57.98,58.0,92400.0,53.5193,53.5469,53.4824,53.5008,92400.0
2014-01-21 14:25:00,58.0,58.03,58.0,58.0,45600.0,53.5008,53.5285,53.5008,53.5008,45600.0
2014-01-21 14:30:00,58.01,58.03,57.99,58.02,69200.0,53.51,53.5285,53.4916,53.5193,69200.0
2014-01-21 14:35:00,58.01,58.04,57.98,58.0,207600.0,53.51,53.5377,53.4824,53.5008,207600.0
2014-01-21 14:40:00,58.01,58.04,58.0,58.02,77600.0,53.51,53.5377,53.5008,53.5193,77600.0
2014-01-21 14:45:00,58.0,58.03,57.98,57.99,74800.0,53.5008,53.5285,53.4824,53.4916,74800.0
2014-01-21 14:50:00,57.99,58.01,57.96,58.0,140400.0,53.4916,53.51,53.4639,53.5008,140400.0
2014-01-21 14:55:00,58.0,58.02,57.98,58.01,128000.0,53.5008,53.5193,53.4824,53.51,128000.0
2014-01-21 15:00:00,58.01,58.02,57.99,58.01,100800.0,53.51,53.5193,53.4916,53.51,100800.0
2014-01-21 15:05:00,58.02,58.04,57.99,58.01,134400.0,53.5193,53.5377,53.4916,53.51,134400.0
2014-01-21 15:10:00,58.01,58.06,58.0,58.02,137600.0,53.51,53.5562,53.5008,53.5193,137600.0
2014-01-21 15:15:00,58.02,58.04,57.99,58.02,116800.0,53.5193,53.5377,53.4916,53.5193,116800.0
2014-01-21 15:20:00,58.02,58.05,58.01,58.03,74400.0,53.5193,53.5469,53.51,53.5285,74400.0
2014-01-21 15:25:00,58.02,58.04,57.97,57.97,108800.0,53.5193,53.5377,53.4732,53.4732,108800.0
2014-01-21 15:30:00,57.97,58.01,57.95,57.98,142000.0,53.4732,53.51,53.4547,53.4824,142000.0
2014-01-21 15:35:00,57.98,58.04,57.97,58.01,123200.0,53.4824,53.5377,53.4732,53.51,123200.0
2014-01-21 15:40:00,58.01,58.05,57.99,58.05,124800.0,53.51,53.5469,53.4916,53.5469,124800.0
2014-01-21 15:45:00,58.05,58.07,58.02,58.04,201600.0,53.5469,53.5654,53.5193,53.5377,201600.0
2014-01-21 15:50:00,58.04,58.08,58.02,58.04,178800.0,53.5377,53.5746,53.5193,53.5377,178800.0
2014-01-21 15:55:00,58.03,58.08,57.96,57.99,643600.0,53.5285,53.5746,53.4639,53.4916,643600.0
2014-01-22 09:30:00,58.05,58.35,58.05,58.22,298000.0,53.5469,53.8237,53.5469,53.7038,298000.0
2014-01-22 09:35:00,58.25,58.46,58.13,58.31,172000.0,53.7314,53.9251,53.6207,53.7868,172000.0
2014-01-22 09:40:00,58.33,58.38,58.3,58.34,71200.0,53.8052,53.8513,53.7776,53.8145,71200.0
2014-01-22 09:45:00,58.33,58.38,58.29,58.32,127600.0,53.8052,53.8513,53.7683,53.796,127600.0
2014-01-22 09:50:00,58.32,58.34,58.21,58.26,88000.0,53.796,53.8145,53.6945,53.7407,88000.0
2014-01-22 09:55:00,58.29,58.43,58.26,58.36,115200.0,53.7683,53.8975,53.7407,53.8329,115200.0
2014-01-22 10:00:00,58.36,58.42,58.3,58.33,206400.0,53.8329,53.8882,53.7776,53.8052,206400.0
2014-01-22 10:05:00,58.35,58.4,58.34,58.37,230400.0,53.8237,53.8698,53.8145,53.8421,230400.0
2014-01-22 10:10:00,58.37,58.38,58.24,58.25,110800.0,53.8421,53.8513,53.7222,53.7314,110800.0
2014-01-22 10:15:00,58.24,58.27,58.15,58.16,52400.0,53.7222,53.7499,53.6392,53.6484,52400.0
2014-01-22 10:20:00,58.15,58.15,58.03,58.04,75200.0,53.6392,53.6392,53.5285,53.5377,75200.0
2014-01-22 10:25:00,58.06,58.23,58.04,58.21,160800.0,53.5562,53.713,53.5377,53.6945,160800.0
2014-01-22 10:30:00,58.24,58.3,58.23,58.27,62400.0,53.7222,53.7776,53.713,53.7499,62400.0
2014-01-22 10:35:00,58.27,58.29,58.25,58.27,22800.0,53.7499,53.7683,53.7314,53.7499,22800.0
2014-01-22 10:40:00,58.26,58.29,58.14,58.14,55200.0,53.7407,53.7683,53.63,53.63,55200.0
2014-01-22 10:45:00,58.13,58.19,58.1,58.11,42400.0,53.6207,53.6761,53.5931,53.6023,42400.0
2014-01-22 10:50:00,58.1,58.15,58.0,58.03,78800.0,53.5931,53.6392,53.5008,53.5285,78800.0
2014-01-22 10:55:00,58.03,58.05,58.01,58.02,75200.0,53.5285,53.5469,53.51,53.5193,75200.0
2014-01-22 11:00:00,58.02,58.04,57.92,58.04,96400.0,53.5193,53.5377,53.427,53.5377,96400.0
2014-01-22 11:05:00,58.02,58.11,58.02,58.06,91200.0,53.5193,53.6023,53.5193,53.5562,91200.0
2014-01-22 11:10:00,58.06,58.08,58.02,58.08,55200.0,53.5562,53.5746,53.5193,53.5746,55200.0
2014-01-22 11:15:00,58.06,58.1,58.04,58.05,44000.0,53.5562,53.5931,53.5377,53.5469,44000.0
2014-01-22 11:20:00,58.05,58.12,58.04,58.12,40000.0,53.5469,53.6115,53.5377,53.6115,40000.0
2014-01-22 11:25:00,58.11,58.15,58.11,58.13,64800.0,53.6023,53.6392,53.6023,53.6207,64800.0
2014-01-22 11:30:00,58.14,58.16,58.06,58.06,45600.0,53.63,53.6484,53.5562,53.5562,45600.0
2014-01-22 11:35:00,58.07,58.08,58.02,58.05,79600.0,53.5654,53.5746,53.5193,53.5469,79600.0
2014-01-22 11:40:00,58.05,58.13,58.05,58.12,63200.0,53.5469,53.6207,53.5469,53.6115,63200.0
2014-01-22 11:45:00,58.14,58.14,58.06,58.09,26800.0,53.63,53.63,53.5562,53.5838,26800.0
2014-01-22 11:50:00,58.1,58.13,58.08,58.12,30400.0,53.5931,53.6207,53.5746,53.6115,30400.0
2014-01-22 11:55:00,58.1,58.12,58.06,58.07,80400.0,53.5931,53.6115,53.5562,53.5654,80400.0
2014-01-22 12:00:00,58.06,58.1,58.04,58.06,52400.0,53.5562,53.5931,53.5377,53.5562,52400.0
2014-01-22 12:05:00,58.08,58.1,58.06,58.1,33200.0,53.5746,53.5931,53.5562,53.5931,33200.0
2014-01-22 12:10:00,58.1,58.15,58.1,58.15,47600.0,53.5931,53.6392,53.5931,53.6392,47600.0
2014-01-22 12:15:00,58.15,58.15,58.1,58.12,50000.0,53.6392,53.6392,53.5931,53.6115,50000.0
2014-01-22 12:20:00,58.12,58.15,58.1,58.11,31600.0,53.6115,53.6392,53.5931,53.6023,31600.0
2014-01-22 12:25:00,58.11,58.14,58.1,58.13,31600.0,53.6023,53.63,53.5931,53.6207,31600.0
2014-01-22 12:30:00,58.13,58.13,58.11,58.13,23600.0,53.6207,53.6207,53.6023,53.6207,23600.0
2014-01-22 12:35:00,58.13,58.18,58.13,58.16,90000.0,53.6207,53.6669,53.6207,53.6484,90000.0
2014-01-22 12:40:00,58.15,58.18,58.1,58.12,30000.0,53.6392,53.6669,53.5931,53.6115,30000.0
2014-01-22 12:45:00,58.12,58.17,58.11,58.16,23600.0,53.6115,53.6576,53.6023,53.6484,23600.0
2014-01-22 12:50:00,58.15,58.16,58.13,58.14,18000.0,53.6392,53.6484,53.6207,53.63,18000.0
2014-01-22 12:55:00,58.15,58.15,58.1,58.11,16400.0,53.6392,53.6392,53.5931,53.6023,16400.0
2014-01-22 13:00:00,58.12,58.13,58.07,58.08,28800.0,53.6115,53.6207,53.5654,53.5746,28800.0
2014-01-22 13:05:00,58.08,58.12,58.08,58.1,15600.0,53.5746,53.6115,53.5746,53.5931,15600.0
2014-01-22 13:10:00,58.09,58.19,58.09,58.16,25600.0,53.5838,53.6761,53.5838,53.6484,25600.0
2014-01-22 13:15:00,58.15,58.15,58.11,58.14,17200.0,53.6392,53.6392,53.6023,53.63,17200.0
2014-01-22 13:20:00,58.13,58.16,58.12,58.13,20400.0,53.6207,53.6484,53.6115,53.6207,20400.0
2014-01-22 13:25:00,58.13,58.13,58.11,58.11,47200.0,53.6207,53.6207,53.6023,53.6023,47200.0
2014-01-22 13:30:00,58.1,58.11,58.05,58.06,56800.0,53.5931,53.6023,53.5469,53.5562,56800.0
2014-01-22 13:35:00,58.06,58.08,58.0,58.04,75600.0,53.5562,53.5746,53.5008,53.5377,75600.0
2014-01-22 13:40:00,58.02,58.11,58.01,58.11,35600.0,53.5193,53.6023,53.51,53.6023,35600.0
2014-01-22 13:45:00,58.11,58.11,58.02,58.02,42800.0,53.6023,53.6023,53.5193,53.5193,42800.0
2014-01-22 13:50:00,58.02,58.05,58.02,58.05,37600.0,53.5193,53.5469,53.5193,53.5469,37600.0
2014-01-22 13:55:00,58.05,58.06,57.99,58.04,86400.0,53.5469,53.5562,53.4916,53.5377,86400.0
2014-01-22 14:00:00,58.03,58.06,57.99,58.04,43200.0,53.5285,53.5562,53.4916,53.5377,43200.0
2014-01-22 14:05:00,58.05,58.09,58.04,58.06,41600.0,53.5469,53.5838,53.5377,53.5562,41600.0
2014-01-22 14:10:00,58.07,58.11,58.04,58.08,35600.0,53.5654,53.6023,53.5377,53.5746,35600.0
2014-01-22 14:15:00,58.08,58.14,58.08,58.13,33200.0,53.5746,53.63,53.5746,53.6207,33200.0
2014-01-22 14:20:00,58.13,58.13,58.1,58.1,24400.0,53.6207,53.6207,53.5931,53.5931,24400.0
2014-01-22 14:25:00,58.11,58.13,58.09,58.11,35600.0,53.6023,53.6207,53.5838,53.6023,35600.0
2014-01-22 14:30:00,58.1,58.12,58.09,58.09,38800.0,53.5931,53.6115,53.5838,53.5838,38800.0
2014-01-22 14:35:00,58.09,58.1,58.06,58.09,31200.0,53.5838,53.5931,53.5562,53.5838,31200.0
2014-01-22 14:40:00,58.09,58.12,58.08,58.1,36400.0,53.5838,53.6115,53.5746,53.5931,36400.0
2014-01-22 14:45:00,58.1,58.1,58.01,58.04,54000.0,53.5931,53.5931,53.51,53.5377,54000.0
2014-01-22 14:50:00,58.05,58.08,58.03,58.06,28400.0,53.5469,53.5746,53.5285,53.5562,28400.0
2014-01-22 14:55:00,58.06,58.09,58.05,58.09,47600.0,53.5562,53.5838,53.5469,53.5838,47600.0
2014-01-22 15:00:00,58.09,58.1,58.07,58.1,27200.0,53.5838,53.5931,53.5654,53.5931,27200.0
2014-01-22 15:05:00,58.1,58.16,58.1,58.13,47600.0,53.5931,53.6484,53.5931,53.6207,47600.0
2014-01-22 15:10:00,58.13,58.16,58.1,58.14,52000.0,53.6207,53.6484,53.5931,53.63,52000.0
2014-01-22 15:15:00,58.13,58.17,58.13,58.15,60000.0,53.6207,53.6576,53.6207,53.6392,60000.0
2014-01-22 15:20:00,58.16,58.21,58.16,58.21,61600.0,53.6484,53.6945,53.6484,53.6945,61600.0
2014-01-22 15:25:00,58.22,58.22,58.14,58.17,48400.0,53.7038,53.7038,53.63,53.6576,48400.0
2014-01-22 15:30:00,58.17,58.2,58.14,58.19,84000.0,53.6576,53.6853,53.63,53.6761,84000.0
2014-01-22 15:35:00,58.19,58.22,58.17,58.2,88400.0,53.6761,53.7038,53.6576,53.6853,88400.0
2014-01-22 15:40:00,58.21,58.21,58.12,58.2,108800.0,53.6945,53.6945,53.6115,53.6853,108800.0
2014-01-22 15:45:00,58.2,58.3,58.18,58.27,124800.0,53.6853,53.7776,53.6669,53.7499,124800.0
2014-01-22 15:50:00,58.27,58.3,58.26,58.28,215200.0,53.7499,53.7776,53.7407,53.7591,215200.0
2014-01-22 15:55:00,58.28,58.34,58.23,58.24,348000.0,53.7591,53.8145,53.713,53.7222,348000.0
2014-01-23 09:30:00,57.92,58.08,57.82,57.95,757600.0,53.427,53.5746,53.3348,53.4547,757600.0
2014-01-23 09:35:00,57.96,57.96,57.56,57.63,330000.0,53.4639,53.4639,53.095,53.1595,330000.0
2014-01-23 09:40:00,57.63,57.83,57.56,57.79,160400.0,53.1595,53.344,53.095,53.3071,160400.0
2014-01-23 09:45:00,57.8,57.84,57.69,57.7,97200.0,53.3163,53.3532,53.2149,53.2241,97200.0
2014-01-23 09:50:00,57.72,57.74,57.59,57.6,110800.0,53.2425,53.261,53.1226,53.1319,110800.0
2014-01-23 09:55:00,57.6,57.62,57.45,57.51,180400.0,53.1319,53.1503,52.9935,53.0488,180400.0
2014-01-23 10:00:00,57.54,57.56,57.38,57.46,154800.0,53.0765,53.095,52.9289,53.0027,154800.0
2014-01-23 10:05:00,57.48,57.56,57.44,57.5,150400.0,53.0212,53.095,52.9843,53.0396,150400.0
2014-01-23 10:10:00,57.5,57.55,57.33,57.33,106800.0,53.0396,53.0857,52.8828,52.8828,106800.0
2014-01-23 10:15:00,57.33,57.43,57.29,57.42,113600.0,52.8828,52.975,52.8459,52.9658,113600.0
2014-01-23 10:20:00,57.42,57.45,57.38,57.39,116400.0,52.9658,52.9935,52.9289,52.9381,116400.0
2014-01-23 10:25:00,57.39,57.42,57.31,57.36,106000.0,52.9381,52.9658,52.8643,52.9105,106000.0
2014-01-23 10:30:00,57.38,57.38,57.27,57.31,101600.0,52.9289,52.9289,52.8275,52.8643,101600.0
2014-01-23 10:35:00,57.31,57.38,57.3,57.34,118800.0,52.8643,52.9289,52.8551,52.892,118800.0
2014-01-23 10:40:00,57.31,57.39,57.29,57.39,130800.0,52.8643,52.9381,52.8459,52.9381,130800.0
2014-01-23 10:45:00,57.38,57.43,57.35,57.38,126000.0,52.9289,52.975,52.9012,52.9289,126000.0
2014-01-23 10:50:00,57.38,57.39,57.27,57.31,104000.0,52.9289,52.9381,52.8275,52.8643,104000.0
2014-01-23 10:55:00,57.3,57.33,57.3,57.32,109600.0,52.8551,52.8828,52.8551,52.8736,109600.0
2014-01-23 11:00:00,57.31,57.35,57.29,57.32,108800.0,52.8643,52.9012,52.8459,52.8736,108800.0
2014-01-23 11:05:00,57.31,57.4,57.31,57.39,84800.0,52.8643,52.9474,52.8643,52.9381,84800.0
2014-01-23 11:10:00,57.38,57.38,57.3,57.31,83200.0,52.9289,52.9289,52.8551,52.8643,83200.0
2014-01-23 11:15:00,57.3,57.39,57.3,57.34,113200.0,52.8551,52.9381,52.8551,52.892,113200.0
2014-01-23 11:20:00,57.37,57.38,57.32,57.35,72000.0,52.9197,52.9289,52.8736,52.9012,72000.0
2014-01-23 11:25:00,57.33,57.35,57.3,57.31,74000.0,52.8828,52.9012,52.8551,52.8643,74000.0
2014-01-23 11:30:00,57.31,57.34,57.29,57.31,104000.0,52.8643,52.892,52.8459,52.8643,104000.0
2014-01-23 11:35:00,57.31,57.36,57.26,57.27,80800.0,52.8643,52.9105,52.8182,52.8275,80800.0
2014-01-23 11:40:00,57.28,57.36,57.26,57.35,104400.0,52.8367,52.9105,52.8182,52.9012,104400.0
2014-01-23 11:45:00,57.35,57.41,57.33,57.34,113200.0,52.9012,52.9566,52.8828,52.892,113200.0
2014-01-23 11:50:00,57.34,57.37,57.29,57.3,70000.0,52.892,52.9197,52.8459,52.8551,70000.0
2014-01-23 11:55:00,57.29,57.32,57.28,57.3,72800.0,52.8459,52.8736,52.8367,52.8551,72800.0
2014-01-23 12:00:00,57.3,57.3,57.24,57.25,145200.0,52.8551,52.8551,52.7998,52.809,145200.0
2014-01-23 12:05:00,57.26,57.27,57.18,57.26,120800.0,52.8182,52.8275,52.7444,52.8182,120800.0
2014-01-23 12:10:00,57.26,57.26,57.13,57.15,127200.0,52.8182,52.8182,52.6983,52.7168,127200.0
2014-01-23 12:15:00,57.15,57.24,57.14,57.24,112400.0,52.7168,52.7998,52.7075,52.7998,112400.0
2014-01-23 12:20:00,57.23,57.23,57.09,57.09,120800.0,52.7906,52.7906,52.6614,52.6614,120800.0
2014-01-23 12:25:00,57.1,57.13,57.05,57.13,176800.0,52.6706,52.6983,52.6245,52.6983,176800.0
2014-01-23 12:30:00,57.11,57.12,57.03,57.06,160400.0,52.6799,52.6891,52.6061,52.6337,160400.0
2014-01-23 12:35:00,57.07,57.2,57.07,57.14,106000.0,52.643,52.7629,52.643,52.7075,106000.0
2014-01-23 12:40:00,57.15,57.2,57.13,57.17,129600.0,52.7168,52.7629,52.6983,52.7352,129600.0
2014-01-23 12:45:00,57.17,57.25,57.17,57.24,90800.0,52.7352,52.809,52.7352,52.7998,90800.0
2014-01-23 12:50:00,57.24,57.27,57.21,57.21,66400.0,52.7998,52.8275,52.7721,52.7721,66400.0
2014-01-23 12:55:00,57.22,57.22,57.14,57.2,168800.0,52.7813,52.7813,52.7075,52.7629,168800.0
2014-01-23 13:00:00,57.2,57.24,57.12,57.15,164000.0,52.7629,52.7998,52.6891,52.7168,164000.0
2014-01-23 13:05:00,57.16,57.23,57.15,57.22,116400.0,52.726,52.7906,52.7168,52.7813,116400.0
2014-01-23 13:10:00,57.22,57.22,57.05,57.05,78800.0,52.7813,52.7813,52.6245,52.6245,78800.0
2014-01-23 13:15:00,57.06,57.1,57.05,57.08,121200.0,52.6337,52.6706,52.6245,52.6522,121200.0
2014-01-23 13:20:00,57.07,57.1,57.05,57.09,127200.0,52.643,52.6706,52.6245,52.6614,127200.0
2014-01-23 13:25:00,57.09,57.1,57.04,57.05,102400.0,52.6614,52.6706,52.6153,52.6245,102400.0
2014-01-23 13:30:00,57.06,57.1,57.03,57.1,81600.0,52.6337,52.6706,52.6061,52.6706,81600.0
2014-01-23 13:35:00,57.09,57.1,57.04,57.04,205600.0,52.6614,52.6706,52.6153,52.6153,205600.0
2014-01-23 13:40:00,57.04,57.09,56.94,56.99,254400.0,52.6153,52.6614,52.5231,52.5692,254400.0
2014-01-23 13:45:00,56.99,57.0,56.96,56.96,61600.0,52.5692,52.5784,52.5415,52.5415,61600.0
2014-01-23 13:50:00,56.96,56.99,56.96,56.96,61200.0,52.5415,52.5692,52.5415,52.5415,61200.0
2014-01-23 13:55:00,56.97,57.01,56.94,56.99,153200.0,52.5507,52.5876,52.5231,52.5692,153200.0
2014-01-23 14:00:00,56.99,57.01,56.96,56.96,118000.0,52.5692,52.5876,52.5415,52.5415,118000.0
2014-01-23 14:05:00,56.96,57.0,56.96,56.97,64400.0,52.5415,52.5784,52.5415,52.5507,64400.0
2014-01-23 14:10:00,56.98,57.0,56.92,56.94,82000.0,52.5599,52.5784,52.5046,52.5231,82000.0
2014-01-23 14:15:00,56.94,57.01,56.92,56.99,117600.0,52.5231,52.5876,52.5046,52.5692,117600.0
2014-01-23 14:20:00,56.99,57.04,56.95,56.99,225200.0,52.5692,52.6153,52.5323,52.5692,225200.0
2014-01-23 14:25:00,56.99,57.01,56.96,56.98,96000.0,52.5692,52.5876,52.5415,52.5599,96000.0
2014-01-23 14:30:00,57.0,57.01,56.94,56.94,72000.0,52.5784,52.5876,52.5231,52.5231,72000.0
2014-01-23 14:35:00,56.94,56.97,56.93,56.94,75600.0,52.5231,52.5507,52.5138,52.5231,75600.0
2014-01-23 14:40:00,56.93,57.0,56.92,56.99,102800.0,52.5138,52.5784,52.5046,52.5692,102800.0
2014-01-23 14:45:00,56.99,57.03,56.96,56.98,132000.0,52.5692,52.6061,52.5415,52.5599,132000.0
2014-01-23 14:50:00,56.99,57.09,56.99,57.07,102800.0,52.5692,52.6614,52.5692,52.643,102800.0
2014-01-23 14:55:00,57.08,57.13,57.05,57.07,97200.0,52.6522,52.6983,52.6245,52.643,97200.0
2014-01-23 15:00:00,57.06,57.07,57.01,57.02,126800.0,52.6337,52.643,52.5876,52.5968,126800.0
2014-01-23 15:05:00,57.04,57.09,56.99,57.01,172400.0,52.6153,52.6614,52.5692,52.5876,172400.0
2014-01-23 15:10:00,57.0,57.04,56.97,56.99,98000.0,52.5784,52.6153,52.5507,52.5692,98000.0
2014-01-23 15:15:00,56.99,57.02,56.97,57.0,94000.0,52.5692,52.5968,52.5507,52.5784,94000.0
2014-01-23 15:20:00,57.0,57.0,56.96,56.98,104800.0,52.5784,52.5784,52.5415,52.5599,104800.0
2014-01-23 15:25:00,56.97,57.0,56.94,56.98,190400.0,52.5507,52.5784,52.5231,52.5599,190400.0
2014-01-23 15:30:00,56.98,56.99,56.94,56.98,130400.0,52.5599,52.5692,52.5231,52.5599,130400.0
2014-01-23 15:35:00,56.98,57.1,56.98,57.03,196800.0,52.5599,52.6706,52.5599,52.6061,196800.0
2014-01-23 15:40:00,57.03,57.07,57.0,57.05,171200.0,52.6061,52.643,52.5784,52.6245,171200.0
2014-01-23 15:45:00,57.06,57.17,57.06,57.07,244000.0,52.6337,52.7352,52.6337,52.643,244000.0
2014-01-23 15:50:00,57.07,57.14,57.06,57.11,214800.0,52.643,52.7075,52.6337,52.6799,214800.0
2014-01-23 15:55:00,57.12,57.14,57.02,57.1,570800.0,52.6891,52.7075,52.5968,52.6706,570800.0
2014-01-24 09:30:00,56.6,56.63,56.34,56.38,576800.0,52.2094,52.2371,51.9696,52.0065,576800.0
2014-01-24 09:35:00,56.4,56.49,56.34,56.35,205200.0,52.0249,52.108,51.9696,51.9788,205200.0
2014-01-24 09:40:00,56.35,56.48,56.32,56.37,204400.0,51.9788,52.0987,51.9511,51.9973,204400.0
2014-01-24 09:45:00,56.36,56.59,56.34,56.59,166400.0,51.988,52.2002,51.9696,52.2002,166400.0
2014-01-24 09:50:00,56.56,56.59,56.39,56.5,144000.0,52.1725,52.2002,52.0157,52.1172,144000.0
2014-01-24 09:55:00,56.48,56.62,56.45,56.59,156400.0,52.0987,52.2279,52.0711,52.2002,156400.0
2014-01-24 10:00:00,56.59,56.71,56.55,56.58,165200.0,52.2002,52.3109,52.1633,52.191,165200.0
2014-01-24 10:05:00,56.6,56.74,56.58,56.7,281600.0,52.2094,52.3386,52.191,52.3017,281600.0
2014-01-24 10:10:00,56.69,56.7,56.51,56.51,71600.0,52.2924,52.3017,52.1264,52.1264,71600.0
2014-01-24 10:15:00,56.52,56.54,56.29,56.41,262000.0,52.1356,52.1541,51.9235,52.0342,262000.0
2014-01-24 10:20:00,56.4,56.58,56.38,56.52,140400.0,52.0249,52.191,52.0065,52.1356,140400.0
2014-01-24 10:25:00,56.54,56.58,56.5,56.54,79200.0,52.1541,52.191,52.1172,52.1541,79200.0
2014-01-24 10:30:00,56.54,56.55,56.47,56.51,214400.0,52.1541,52.1633,52.0895,52.1264,214400.0
2014-01-24 10:35:00,56.54,56.56,56.48,56.48,114000.0,52.1541,52.1725,52.0987,52.0987,114000.0
2014-01-24 10:40:00,56.48,56.5,56.38,56.49,186000.0,52.0987,52.1172,52.0065,52.108,186000.0
2014-01-24 10:45:00,56.49,56.53,56.43,56.52,150000.0,52.108,52.1449,52.0526,52.1356,150000.0
2014-01-24 10:50:00,56.53,56.56,56.5,56.51,76000.0,52.1449,52.1725,52.1172,52.1264,76000.0
2014-01-24 10:55:00,56.5,56.56,56.48,56.55,128400.0,52.1172,52.1725,52.0987,52.1633,128400.0
2014-01-24 11:00:00,56.56,56.61,56.52,56.59,152400.0,52.1725,52.2186,52.1356,52.2002,152400.0
2014-01-24 11:05:00,56.59,56.59,56.4,56.4,102800.0,52.2002,52.2002,52.0249,52.0249,102800.0
2014-01-24 11:10:00,56.41,56.52,56.39,56.52,103600.0,52.0342,52.1356,52.0157,52.1356,103600.0
2014-01-24 11:15:00,56.48,56.5,56.4,56.41,74400.0,52.0987,52.1172,52.0249,52.0342,74400.0
2014-01-24 11:20:00,56.42,56.46,56.32,56.35,200000.0,52.0434,52.0803,51.9511,51.9788,200000.0
2014-01-24 11:25:00,56.34,56.35,56.18,56.22,260800.0,51.9696,51.9788,51.822,51.8589,260800.0
2014-01-24 11:30:00,56.24,56.34,56.18,56.34,134400.0,51.8774,51.9696,51.822,51.9696,134400.0
2014-01-24 11:35:00,56.32,56.34,56.22,56.27,134800.0,51.9511,51.9696,51.8589,51.905,134800.0
2014-01-24 11:40:00,56.27,56.41,56.25,56.33,215200.0,51.905,52.0342,51.8866,51.9604,215200.0
2014-01-24 11:45:00,56.34,56.37,56.23,56.35,75200.0,51.9696,51.9973,51.8681,51.9788,75200.0
2014-01-24 11:50:00,56.33,56.38,56.27,56.31,137200.0,51.9604,52.0065,51.905,51.9419,137200.0
2014-01-24 11:55:00,56.27,56.4,56.27,56.36,52400.0,51.905,52.0249,51.905,51.988,52400.0
2014-01-24 12:00:00,56.36,56.39,56.22,56.24,162000.0,51.988,52.0157,51.8589,51.8774,162000.0
2014-01-24 12:05:00,56.24,56.25,56.19,56.2,117600.0,51.8774,51.8866,51.8312,51.8405,117600.0
2014-01-24 12:10:00,56.2,56.21,56.13,56.19,103600.0,51.8405,51.8497,51.7759,51.8312,103600.0
2014-01-24 12:15:00,56.19,56.26,56.19,56.21,40400.0,51.8312,51.8958,51.8312,51.8497,40400.0
2014-01-24 12:20:00,56.2,56.24,56.16,56.19,72400.0,51.8405,51.8774,51.8036,51.8312,72400.0
2014-01-24 12:25:00,56.19,56.22,56.15,56.21,124000.0,51.8312,51.8589,51.7943,51.8497,124000.0
2014-01-24 12:30:00,56.19,56.22,56.17,56.21,160000.0,51.8312,51.8589,51.8128,51.8497,160000.0
2014-01-24 12:35:00,56.22,56.26,56.19,56.21,149200.0,51.8589,51.8958,51.8312,51.8497,149200.0
2014-01-24 12:40:00,56.21,56.23,56.14,56.16,112400.0,51.8497,51.8681,51.7851,51.8036,112400.0
2014-01-24 12:45:00,56.16,56.17,56.02,56.14,167200.0,51.8036,51.8128,51.6744,51.7851,167200.0
2014-01-24 12:50:00,56.15,56.2,56.07,56.15,88400.0,51.7943,51.8405,51.7205,51.7943,88400.0
2014-01-24 12:55:00,56.15,56.18,56.08,56.13,61200.0,51.7943,51.822,51.7298,51.7759,61200.0
2014-01-24 13:00:00,56.13,56.14,56.05,56.09,71600.0,51.7759,51.7851,51.7021,51.739,71600.0
2014-01-24 13:05:00,56.06,56.08,56.04,56.06,101200.0,51.7113,51.7298,51.6929,51.7113,101200.0
2014-01-24 13:10:00,56.06,56.1,56.05,56.09,144000.0,51.7113,51.7482,51.7021,51.739,144000.0
2014-01-24 13:15:00,56.1,56.16,56.09,56.12,77600.0,51.7482,51.8036,51.739,51.7667,77600.0
2014-01-24 13:20:00,56.1,56.1,55.99,56.02,193600.0,51.7482,51.7482,51.6467,51.6744,193600.0
2014-01-24 13:25:00,56.02,56.06,55.99,56.0,89200.0,51.6744,51.7113,51.6467,51.656,89200.0
2014-01-24 13:30:00,56.0,56.0,55.89,55.93,84800.0,51.656,51.656,51.5545,51.5914,84800.0
2014-01-24 13:35:00,55.93,55.96,55.91,55.95,87200.0,51.5914,51.6191,51.573,51.6098,87200.0
2014-01-24 13:40:00,55.95,55.98,55.91,55.95,117200.0,51.6098,51.6375,51.573,51.6098,117200.0
2014-01-24 13:45:00,55.95,55.99,55.95,55.99,81200.0,51.6098,51.6467,51.6098,51.6467,81200.0
2014-01-24 13:50:00,55.99,56.04,55.95,55.98,84800.0,51.6467,51.6929,51.6098,51.6375,84800.0
2014-01-24 13:55:00,55.98,56.03,55.96,56.03,80800.0,51.6375,51.6836,51.6191,51.6836,80800.0
2014-01-24 14:00:00,56.04,56.04,55.81,55.9,169200.0,51.6929,51.6929,51.4807,51.5637,169200.0
2014-01-24 14:05:00,55.91,55.94,55.8,55.85,140800.0,51.573,51.6006,51.4715,51.5176,140800.0
2014-01-24 14:10:00,55.83,55.86,55.75,55.78,202000.0,51.4992,51.5268,51.4254,51.453,202000.0
2014-01-24 14:15:00,55.79,55.84,55.74,55.78,146400.0,51.4623,51.5084,51.4161,51.453,146400.0
2014-01-24 14:20:00,55.78,55.78,55.67,55.74,178000.0,51.453,51.453,51.3516,51.4161,178000.0
2014-01-24 14:25:00,55.73,55.8,55.69,55.73,205600.0,51.4069,51.4715,51.37,51.4069,205600.0
2014-01-24 14:30:00,55.73,55.76,55.69,55.76,98000.0,51.4069,51.4346,51.37,51.4346,98000.0
2014-01-24 14:35:00,55.75,55.8,55.71,55.79,123600.0,51.4254,51.4715,51.3885,51.4623,123600.0
2014-01-24 14:40:00,55.8,55.83,55.73,55.74,107600.0,51.4715,51.4992,51.4069,51.4161,107600.0
2014-01-24 14:45:00,55.74,55.8,55.73,55.77,102800.0,51.4161,51.4715,51.4069,51.4438,102800.0
2014-01-24 14:50:00,55.76,55.76,55.68,55.68,164000.0,51.4346,51.4346,51.3608,51.3608,164000.0
2014-01-24 14:55:00,55.67,55.72,55.65,55.71,146400.0,51.3516,51.3977,51.3331,51.3885,146400.0
2014-01-24 15:00:00,55.7,55.7,55.6,55.67,149200.0,51.3792,51.3792,51.287,51.3516,149200.0
2014-01-24 15:05:00,55.66,55.75,55.66,55.72,150800.0,51.3423,51.4254,51.3423,51.3977,150800.0
2014-01-24 15:10:00,55.71,55.71,55.56,55.6,144400.0,51.3885,51.3885,51.2501,51.287,144400.0
2014-01-24 15:15:00,55.6,55.68,55.54,55.68,200000.0,51.287,51.3608,51.2317,51.3608,200000.0
2014-01-24 15:20:00,55.68,55.68,55.53,55.55,150800.0,51.3608,51.3608,51.2224,51.2409,150800.0
2014-01-24 15:25:00,55.55,55.6,55.5,55.6,163200.0,51.2409,51.287,51.1948,51.287,163200.0
2014-01-24 15:30:00,55.6,55.68,55.59,55.68,261600.0,51.287,51.3608,51.2778,51.3608,261600.0
2014-01-24 15:35:00,55.68,55.68,55.54,55.55,206400.0,51.3608,51.3608,51.2317,51.2409,206400.0
2014-01-24 15:40:00,55.56,55.65,55.55,55.58,165600.0,51.2501,51.3331,51.2409,51.2685,165600.0
2014-01-24 15:45:00,55.57,55.62,55.52,55.57,265200.0,51.2593,51.3054,51.2132,51.2593,265200.0
2014-01-24 15:50:00,55.57,55.72,55.55,55.7,370800.0,51.2593,51.3977,51.2409,51.3792,370800.0
2014-01-24 15:55:00,55.7,55.7,55.38,55.42,731200.0,51.3792,51.3792,51.0841,51.121,731200.0
2014-01-27 09:30:00,55.52,55.52,55.07,55.3,347200.0,51.2132,51.2132,50.7981,51.0103,347200.0
2014-01-27 09:35:00,55.29,55.48,55.17,55.17,248800.0,51.001,51.1763,50.8904,50.8904,248800.0
2014-01-27 09:40:00,55.18,55.24,55.06,55.13,322400.0,50.8996,50.9549,50.7889,50.8535,322400.0
2014-01-27 09:45:00,55.13,55.25,55.02,55.05,181600.0,50.8535,50.9641,50.752,50.7797,181600.0
2014-01-27 09:50:00,55.03,55.13,54.9,54.95,228000.0,50.7612,50.8535,50.6413,50.6874,228000.0
2014-01-27 09:55:00,54.95,55.16,54.95,55.13,116400.0,50.6874,50.8811,50.6874,50.8535,116400.0
2014-01-27 10:00:00,55.1,55.13,54.9,54.96,194000.0,50.8258,50.8535,50.6413,50.6966,194000.0
2014-01-27 10:05:00,54.96,55.01,54.8,54.88,234000.0,50.6966,50.7428,50.5491,50.6228,234000.0
2014-01-27 10:10:00,54.88,54.9,54.76,54.77,140000.0,50.6228,50.6413,50.5122,50.5214,140000.0
2014-01-27 10:15:00,54.76,54.8,54.52,54.55,320000.0,50.5122,50.5491,50.2908,50.3184,320000.0
2014-01-27 10:20:00,54.55,54.63,54.3,54.4,484000.0,50.3184,50.3922,50.0878,50.1801,484000.0
2014-01-27 10:25:00,54.41,54.49,54.26,54.29,291200.0,50.1893,50.2631,50.0509,50.0786,291200.0
2014-01-27 10:30:00,54.29,54.39,54.27,54.31,262800.0,50.0786,50.1709,50.0602,50.0971,262800.0
2014-01-27 10:35:00,54.33,54.35,54.1,54.1,306400.0,50.1155,50.134,49.9034,49.9034,306400.0
2014-01-27 10:40:00,54.13,54.43,54.05,54.4,403600.0,49.931,50.2078,49.8572,50.1801,403600.0
2014-01-27 10:45:00,54.4,54.5,54.35,54.47,225200.0,50.1801,50.2723,50.134,50.2447,225200.0
2014-01-27 10:50:00,54.45,54.47,54.4,54.47,360000.0,50.2262,50.2447,50.1801,50.2447,360000.0
2014-01-27 10:55:00,54.47,54.51,54.42,54.43,182000.0,50.2447,50.2816,50.1985,50.2078,182000.0
2014-01-27 11:00:00,54.43,54.46,54.35,54.38,188800.0,50.2078,50.2354,50.134,50.1616,188800.0
2014-01-27 11:05:00,54.38,54.42,54.25,54.39,193600.0,50.1616,50.1985,50.0417,50.1709,193600.0
2014-01-27 11:10:00,54.39,54.45,54.26,54.45,146000.0,50.1709,50.2262,50.0509,50.2262,146000.0
2014-01-27 11:15:00,54.43,54.62,54.41,54.6,171200.0,50.2078,50.383,50.1893,50.3646,171200.0
2014-01-27 11:20:00,54.6,54.6,54.44,54.47,184400.0,50.3646,50.3646,50.217,50.2447,184400.0
2014-01-27 11:25:00,54.48,54.58,54.43,54.46,215200.0,50.2539,50.3461,50.2078,50.2354,215200.0
2014-01-27 11:30:00,54.44,54.49,54.37,54.47,181200.0,50.217,50.2631,50.1524,50.2447,181200.0
2014-01-27 11:35:00,54.47,54.49,54.33,54.37,184800.0,50.2447,50.2631,50.1155,50.1524,184800.0
2014-01-27 11:40:00,54.37,54.52,54.37,54.5,151600.0,50.1524,50.2908,50.1524,50.2723,151600.0
2014-01-27 11:45:00,54.49,54.49,54.32,54.42,175600.0,50.2631,50.2631,50.1063,50.1985,175600.0
2014-01-27 11:50:00,54.42,54.42,54.18,54.23,166400.0,50.1985,50.1985,49.9771,50.0233,166400.0
2014-01-27 11:55:00,54.23,54.32,54.22,54.23,184000.0,50.0233,50.1063,50.014,50.0233,184000.0
2014-01-27 12:00:00,54.23,54.25,54.14,54.19,191600.0,50.0233,50.0417,49.9403,49.9864,191600.0
2014-01-27 12:05:00,54.19,54.21,54.08,54.11,202400.0,49.9864,50.0048,49.8849,49.9126,202400.0
2014-01-27 12:10:00,54.1,54.11,54.0,54.1,228400.0,49.9034,49.9126,49.8111,49.9034,228400.0
2014-01-27 12:15:00,54.12,54.12,53.95,54.0,201600.0,49.9218,49.9218,49.765,49.8111,201600.0
2014-01-27 12:20:00,53.99,53.99,53.82,53.96,198400.0,49.8019,49.8019,49.6451,49.7742,198400.0
2014-01-27 12:25:00,53.97,54.04,53.96,53.99,134800.0,49.7834,49.848,49.7742,49.8019,134800.0
2014-01-27 12:30:00,53.98,54.04,53.97,53.98,108400.0,49.7927,49.848,49.7834,49.7927,108400.0
2014-01-27 12:35:00,53.98,54.05,53.92,54.04,139200.0,49.7927,49.8572,49.7373,49.848,139200.0
2014-01-27 12:40:00,54.04,54.04,53.97,54.01,211200.0,49.848,49.848,49.7834,49.8203,211200.0
2014-01-27 12:45:00,54.01,54.05,53.92,54.04,171600.0,49.8203,49.8572,49.7373,49.848,171600.0
2014-01-27 12:50:00,54.05,54.08,53.99,54.0,124400.0,49.8572,49.8849,49.8019,49.8111,124400.0
2014-01-27 12:55:00,54.0,54.0,53.91,53.92,112800.0,49.8111,49.8111,49.7281,49.7373,112800.0
2014-01-27 13:00:00,53.91,53.93,53.83,53.93,160400.0,49.7281,49.7465,49.6543,49.7465,160400.0
2014-01-27 13:05:00,53.93,53.97,53.81,53.85,287200.0,49.7465,49.7834,49.6359,49.6727,287200.0
2014-01-27 13:10:00,53.84,53.97,53.78,53.95,359200.0,49.6635,49.7834,49.6082,49.765,359200.0
2014-01-27 13:15:00,53.95,54.08,53.95,54.04,135200.0,49.765,49.8849,49.765,49.848,135200.0
2014-01-27 13:20:00,54.04,54.1,54.02,54.02,139200.0,49.848,49.9034,49.8296,49.8296,139200.0
2014-01-27 13:25:00,54.02,54.04,53.96,54.01,104400.0,49.8296,49.848,49.7742,49.8203,104400.0
2014-01-27 13:30:00,54.0,54.03,53.88,53.92,110800.0,49.8111,49.8388,49.7004,49.7373,110800.0
2014-01-27 13:35:00,53.92,54.02,53.9,53.98,135600.0,49.7373,49.8296,49.7189,49.7927,135600.0
2014-01-27 13:40:00,53.98,54.12,53.95,54.12,164400.0,49.7927,49.9218,49.765,49.9218,164400.0
2014-01-27 13:45:00,54.1,54.25,54.06,54.21,159200.0,49.9034,50.0417,49.8665,50.0048,159200.0
2014-01-27 13:50:00,54.21,54.32,54.15,54.27,166400.0,50.0048,50.1063,49.9495,50.0602,166400.0
2014-01-27 13:55:00,54.29,54.37,54.27,54.3,78800.0,50.0786,50.1524,50.0602,50.0878,78800.0
2014-01-27 14:00:00,54.31,54.45,54.3,54.41,124000.0,50.0971,50.2262,50.0878,50.1893,124000.0
2014-01-27 14:05:00,54.42,54.44,54.33,54.33,92800.0,50.1985,50.217,50.1155,50.1155,92800.0
2014-01-27 14:10:00,54.33,54.4,54.32,54.35,95600.0,50.1155,50.1801,50.1063,50.134,95600.0
2014-01-27 14:15:00,54.35,54.38,54.26,54.26,217600.0,50.134,50.1616,50.0509,50.0509,217600.0
2014-01-27 14:20:00,54.25,54.29,54.19,54.2,165600.0,50.0417,50.0786,49.9864,49.9956,165600.0
2014-01-27 14:25:00,54.2,54.21,54.13,54.21,201200.0,49.9956,50.0048,49.931,50.0048,201200.0
2014-01-27 14:30:00,54.22,54.3,54.2,54.3,119200.0,50.014,50.0878,49.9956,50.0878,119200.0
2014-01-27 14:35:00,54.3,54.4,54.29,54.36,87200.0,50.0878,50.1801,50.0786,50.1432,87200.0
2014-01-27 14:40:00,54.37,54.4,54.32,54.33,73600.0,50.1524,50.1801,50.1063,50.1155,73600.0
2014-01-27 14:45:00,54.32,54.39,54.28,54.39,110800.0,50.1063,50.1709,50.0694,50.1709,110800.0
2014-01-27 14:50:00,54.4,54.48,54.38,54.46,114400.0,50.1801,50.2539,50.1616,50.2354,114400.0
2014-01-27 14:55:00,54.45,54.54,54.45,54.52,103200.0,50.2262,50.3092,50.2262,50.2908,103200.0
2014-01-27 15:00:00,54.52,54.52,54.42,54.51,218400.0,50.2908,50.2908,50.1985,50.2816,218400.0
2014-01-27 15:05:00,54.51,54.61,54.51,54.57,116800.0,50.2816,50.3738,50.2816,50.3369,116800.0
2014-01-27 15:10:00,54.57,54.62,54.54,54.59,162000.0,50.3369,50.383,50.3092,50.3553,162000.0
2014-01-27 15:15:00,54.57,54.7,54.57,54.66,137200.0,50.3369,50.4568,50.3369,50.4199,137200.0
2014-01-27 15:20:00,54.65,54.66,54.48,54.5,123200.0,50.4107,50.4199,50.2539,50.2723,123200.0
2014-01-27 15:25:00,54.5,54.5,54.38,54.43,92800.0,50.2723,50.2723,50.1616,50.2078,92800.0
2014-01-27 15:30:00,54.43,54.5,54.37,54.38,124000.0,50.2078,50.2723,50.1524,50.1616,124000.0
2014-01-27 15:35:00,54.38,54.46,54.34,54.45,127200.0,50.1616,50.2354,50.1247,50.2262,127200.0
2014-01-27 15:40:00,54.45,54.5,54.34,54.38,152800.0,50.2262,50.2723,50.1247,50.1616,152800.0
2014-01-27 15:45:00,54.39,54.44,54.34,54.36,284000.0,50.1709,50.217,50.1247,50.1432,284000.0
2014-01-27 15:50:00,54.38,54.4,54.22,54.24,330400.0,50.1616,50.1801,50.014,50.0325,330400.0
2014-01-27 15:55:00,54.25,54.27,54.07,54.07,894800.0,50.0417,50.0602,49.8757,49.8757,894800.0
2014-01-28 09:30:00,54.4,55.24,54.35,55.08,1033200.0,50.1801,50.9549,50.134,50.8073,1033200.0
2014-01-28 09:35:00,55.02,55.25,54.85,55.24,380800.0,50.752,50.9641,50.5952,50.9549,380800.0
2014-01-28 09:40:00,55.23,55.35,55.15,55.26,770000.0,50.9457,51.0564,50.8719,50.9734,770000.0
2014-01-28 09:45:00,55.25,55.42,55.17,55.27,464400.0,50.9641,51.121,50.8904,50.9826,464400.0
2014-01-28 09:50:00,55.23,55.25,55.06,55.18,128800.0,50.9457,50.9641,50.7889,50.8996,128800.0
2014-01-28 09:55:00,55.17,55.44,55.15,55.31,345200.0,50.8904,51.1394,50.8719,51.0195,345200.0
2014-01-28 10:00:00,55.32,55.59,55.31,55.48,224400.0,51.0287,51.2778,51.0195,51.1763,224400.0
2014-01-28 10:05:00,55.48,55.55,55.35,55.46,278800.0,51.1763,51.2409,51.0564,51.1579,278800.0
2014-01-28 10:10:00,55.46,55.48,55.24,55.3,224000.0,51.1579,51.1763,50.9549,51.0103,224000.0
2014-01-28 10:15:00,55.29,55.36,55.23,55.27,221600.0,51.001,51.0656,50.9457,50.9826,221600.0
2014-01-28 10:20:00,55.28,55.29,55.13,55.16,184400.0,50.9918,51.001,50.8535,50.8811,184400.0
2014-01-28 10:25:00,55.15,55.19,54.96,55.19,188800.0,50.8719,50.9088,50.6966,50.9088,188800.0
2014-01-28 10:30:00,55.22,55.25,55.15,55.23,119600.0,50.9365,50.9641,50.8719,50.9457,119600.0
2014-01-28 10:35:00,55.22,55.24,55.17,55.21,78400.0,50.9365,50.9549,50.8904,50.9273,78400.0
2014-01-28 10:40:00,55.2,55.23,55.01,55.01,154000.0,50.918,50.9457,50.7428,50.7428,154000.0
2014-01-28 10:45:00,55.04,55.13,55.01,55.04,96000.0,50.7704,50.8535,50.7428,50.7704,96000.0
2014-01-28 10:50:00,55.04,55.19,55.0,55.11,124800.0,50.7704,50.9088,50.7335,50.835,124800.0
2014-01-28 10:55:00,55.1,55.19,55.04,55.16,188000.0,50.8258,50.9088,50.7704,50.8811,188000.0
2014-01-28 11:00:00,55.16,55.24,55.11,55.16,62000.0,50.8811,50.9549,50.835,50.8811,62000.0
2014-01-28 11:05:00,55.16,55.2,55.1,55.14,86000.0,50.8811,50.918,50.8258,50.8627,86000.0
2014-01-28 11:10:00,55.12,55.22,55.1,55.16,107200.0,50.8442,50.9365,50.8258,50.8811,107200.0
2014-01-28 11:15:00,55.16,55.16,55.02,55.04,116800.0,50.8811,50.8811,50.752,50.7704,116800.0
2014-01-28 11:20:00,55.04,55.07,54.92,54.94,257600.0,50.7704,50.7981,50.6597,50.6782,257600.0
2014-01-28 11:25:00,54.92,55.1,54.92,55.05,110400.0,50.6597,50.8258,50.6597,50.7797,110400.0
2014-01-28 11:30:00,55.06,55.13,55.04,55.04,216400.0,50.7889,50.8535,50.7704,50.7704,216400.0
2014-01-28 11:35:00,55.05,55.06,54.83,54.88,81200.0,50.7797,50.7889,50.5767,50.6228,81200.0
2014-01-28 11:40:00,54.89,54.94,54.85,54.9,153600.0,50.6321,50.6782,50.5952,50.6413,153600.0
2014-01-28 11:45:00,54.9,54.92,54.73,54.8,179600.0,50.6413,50.6597,50.4845,50.5491,179600.0
2014-01-28 11:50:00,54.81,54.9,54.81,54.85,63200.0,50.5583,50.6413,50.5583,50.5952,63200.0
2014-01-28 11:55:00,54.85,54.94,54.85,54.94,79600.0,50.5952,50.6782,50.5952,50.6782,79600.0
2014-01-28 12:00:00,54.91,55.07,54.91,55.06,80800.0,50.6505,50.7981,50.6505,50.7889,80800.0
2014-01-28 12:05:00,55.05,55.14,55.05,55.1,68000.0,50.7797,50.8627,50.7797,50.8258,68000.0
2014-01-28 12:10:00,55.09,55.09,54.95,54.98,52400.0,50.8166,50.8166,50.6874,50.7151,52400.0
2014-01-28 12:15:00,54.98,55.0,54.89,54.89,50800.0,50.7151,50.7335,50.6321,50.6321,50800.0
2014-01-28 12:20:00,54.9,54.97,54.9,54.93,51200.0,50.6413,50.7059,50.6413,50.669,51200.0
2014-01-28 12:25:00,54.93,55.02,54.92,54.98,59600.0,50.669,50.752,50.6597,50.7151,59600.0
2014-01-28 12:30:00,55.01,55.14,55.0,55.06,113600.0,50.7428,50.8627,50.7335,50.7889,113600.0
2014-01-28 12:35:00,55.1,55.1,55.03,55.06,62800.0,50.8258,50.8258,50.7612,50.7889,62800.0
2014-01-28 12:40:00,55.07,55.09,55.0,55.02,92800.0,50.7981,50.8166,50.7335,50.752,92800.0
2014-01-28 12:45:00,55.02,55.1,55.01,55.01,44000.0,50.752,50.8258,50.7428,50.7428,44000.0
2014-01-28 12:50:00,55.01,55.03,54.9,54.94,44000.0,50.7428,50.7612,50.6413,50.6782,44000.0
2014-01-28 12:55:00,54.94,55.02,54.93,55.01,83600.0,50.6782,50.752,50.669,50.7428,83600.0
2014-01-28 13:00:00,55.0,55.09,55.0,55.09,41600.0,50.7335,50.8166,50.7335,50.8166,41600.0
2014-01-28 13:05:00,55.09,55.1,55.03,55.04,80400.0,50.8166,50.8258,50.7612,50.7704,80400.0
2014-01-28 13:10:00,55.04,55.13,55.04,55.13,74800.0,50.7704,50.8535,50.7704,50.8535,74800.0
2014-01-28 13:15:00,55.15,55.21,55.1,55.16,104400.0,50.8719,50.9273,50.8258,50.8811,104400.0
2014-01-28 13:20:00,55.15,55.2,55.07,55.08,180800.0,50.8719,50.918,50.7981,50.8073,180800.0
2014-01-28 13:25:00,55.07,55.13,55.04,55.05,70400.0,50.7981,50.8535,50.7704,50.7797,70400.0
2014-01-28 13:30:00,55.05,55.21,55.05,55.18,81600.0,50.7797,50.9273,50.7797,50.8996,81600.0
2014-01-28 13:35:00,55.18,55.21,55.07,55.07,129600.0,50.8996,50.9273,50.7981,50.7981,129600.0
2014-01-28 13:40:00,55.06,55.15,55.06,55.15,48000.0,50.7889,50.8719,50.7889,50.8719,48000.0
2014-01-28 13:45:00,55.15,55.2,55.11,55.11,57200.0,50.8719,50.918,50.835,50.835,57200.0
2014-01-28 13:50:00,55.11,55.2,55.1,55.1,65200.0,50.835,50.918,50.8258,50.8258,65200.0
2014-01-28 13:55:00,55.1,55.13,55.08,55.09,57200.0,50.8258,50.8535,50.8073,50.8166,57200.0
2014-01-28 14:00:00,55.09,55.1,55.05,55.08,94000.0,50.8166,50.8258,50.7797,50.8073,94000.0
2014-01-28 14:05:00,55.08,55.14,55.06,55.09,54800.0,50.8073,50.8627,50.7889,50.8166,54800.0
2014-01-28 14:10:00,55.09,55.14,55.08,55.14,62800.0,50.8166,50.8627,50.8073,50.8627,62800.0
2014-01-28 14:15:00,55.13,55.14,55.08,55.13,64800.0,50.8535,50.8627,50.8073,50.8535,64800.0
2014-01-28 14:20:00,55.12,55.27,55.1,55.27,108000.0,50.8442,50.9826,50.8258,50.9826,108000.0
2014-01-28 14:25:00,55.25,55.29,55.16,55.16,91600.0,50.9641,51.001,50.8811,50.8811,91600.0
2014-01-28 14:30:00,55.16,55.21,55.16,55.21,95200.0,50.8811,50.9273,50.8811,50.9273,95200.0
2014-01-28 14:35:00,55.19,55.25,55.18,55.18,108400.0,50.9088,50.9641,50.8996,50.8996,108400.0
2014-01-28 14:40:00,55.19,55.21,55.13,55.17,73200.0,50.9088,50.9273,50.8535,50.8904,73200.0
2014-01-28 14:45:00,55.17,55.21,55.15,55.18,87600.0,50.8904,50.9273,50.8719,50.8996,87600.0
2014-01-28 14:50:00,55.19,55.21,55.13,55.16,87200.0,50.9088,50.9273,50.8535,50.8811,87200.0
2014-01-28 14:55:00,55.14,55.16,55.07,55.15,81600.0,50.8627,50.8811,50.7981,50.8719,81600.0
2014-01-28 15:00:00,55.15,55.18,55.08,55.1,122400.0,50.8719,50.8996,50.8073,50.8258,122400.0
2014-01-28 15:05:00,55.09,55.13,55.07,55.12,88400.0,50.8166,50.8535,50.7981,50.8442,88400.0
2014-01-28 15:10:00,55.13,55.17,55.1,55.15,91200.0,50.8535,50.8904,50.8258,50.8719,91200.0
2014-01-28 15:15:00,55.14,55.19,55.1,55.14,81200.0,50.8627,50.9088,50.8258,50.8627,81200.0
2014-01-28 15:20:00,55.15,55.16,55.09,55.16,140000.0,50.8719,50.8811,50.8166,50.8811,140000.0
2014-01-28 15:25:00,55.17,55.23,55.14,55.2,157600.0,50.8904,50.9457,50.8627,50.918,157600.0
2014-01-28 15:30:00,55.2,55.24,55.13,55.2,188800.0,50.918,50.9549,50.8535,50.918,188800.0
2014-01-28 15:35:00,55.19,55.23,55.18,55.21,188800.0,50.9088,50.9457,50.8996,50.9273,188800.0
2014-01-28 15:40:00,55.2,55.21,55.13,55.13,174400.0,50.918,50.9273,50.8535,50.8535,174400.0
2014-01-28 15:45:00,55.14,55.17,55.08,55.13,258400.0,50.8627,50.8904,50.8073,50.8535,258400.0
2014-01-28 15:50:00,55.13,55.16,55.03,55.1,330800.0,50.8535,50.8811,50.7612,50.8258,330800.0
2014-01-28 15:55:00,55.1,55.22,55.0,55.16,994400.0,50.8258,50.9365,50.7335,50.8811,994400.0
2014-01-29 09:30:00,54.77,55.15,54.64,55.04,451200.0,50.5214,50.8719,50.4015,50.7704,451200.0
2014-01-29 09:35:00,55.02,55.12,54.78,54.79,182000.0,50.752,50.8442,50.5306,50.5398,182000.0
2014-01-29 09:40:00,54.85,55.16,54.79,55.11,130400.0,50.5952,50.8811,50.5398,50.835,130400.0
2014-01-29 09:45:00,55.06,55.19,54.94,55.06,172800.0,50.7889,50.9088,50.6782,50.7889,172800.0
2014-01-29 09:50:00,55.09,55.17,54.94,55.05,136400.0,50.8166,50.8904,50.6782,50.7797,136400.0
2014-01-29 09:55:00,55.05,55.13,54.95,55.01,117200.0,50.7797,50.8535,50.6874,50.7428,117200.0
2014-01-29 10:00:00,54.98,55.07,54.94,54.94,79600.0,50.7151,50.7981,50.6782,50.6782,79600.0
2014-01-29 10:05:00,54.91,54.99,54.88,54.98,105600.0,50.6505,50.7243,50.6228,50.7151,105600.0
2014-01-29 10:10:00,54.92,54.94,54.66,54.75,126000.0,50.6597,50.6782,50.4199,50.5029,126000.0
2014-01-29 10:15:00,54.75,54.77,54.55,54.61,103200.0,50.5029,50.5214,50.3184,50.3738,103200.0
2014-01-29 10:20:00,54.61,54.71,54.48,54.64,146400.0,50.3738,50.466,50.2539,50.4015,146400.0
2014-01-29 10:25:00,54.6,54.68,54.5,54.6,154000.0,50.3646,50.4384,50.2723,50.3646,154000.0
2014-01-29 10:30:00,54.59,54.63,54.52,54.53,242800.0,50.3553,50.3922,50.2908,50.3,242800.0
2014-01-29 10:35:00,54.52,54.6,54.4,54.59,250400.0,50.2908,50.3646,50.1801,50.3553,250400.0
2014-01-29 10:40:00,54.61,54.63,54.5,54.51,252800.0,50.3738,50.3922,50.2723,50.2816,252800.0
2014-01-29 10:45:00,54.52,54.52,54.42,54.48,200400.0,50.2908,50.2908,50.1985,50.2539,200400.0
2014-01-29 10:50:00,54.48,54.57,54.44,54.48,147600.0,50.2539,50.3369,50.217,50.2539,147600.0
2014-01-29 10:55:00,54.47,54.49,54.29,54.38,237600.0,50.2447,50.2631,50.0786,50.1616,237600.0
2014-01-29 11:00:00,54.38,54.43,54.34,54.41,90000.0,50.1616,50.2078,50.1247,50.1893,90000.0
2014-01-29 11:05:00,54.41,54.58,54.4,54.55,195200.0,50.1893,50.3461,50.1801,50.3184,195200.0
2014-01-29 11:10:00,54.57,54.66,54.55,54.61,222800.0,50.3369,50.4199,50.3184,50.3738,222800.0
2014-01-29 11:15:00,54.65,54.68,54.55,54.58,76400.0,50.4107,50.4384,50.3184,50.3461,76400.0
2014-01-29 11:20:00,54.58,54.68,54.57,54.68,56400.0,50.3461,50.4384,50.3369,50.4384,56400.0
2014-01-29 11:25:00,54.62,54.8,54.6,54.74,114000.0,50.383,50.5491,50.3646,50.4937,114000.0
2014-01-29 11:30:00,54.74,54.82,54.7,54.81,105200.0,50.4937,50.5675,50.4568,50.5583,105200.0
2014-01-29 11:35:00,54.81,54.86,54.71,54.76,114400.0,50.5583,50.6044,50.466,50.5122,114400.0
2014-01-29 11:40:00,54.76,54.8,54.68,54.71,106800.0,50.5122,50.5491,50.4384,50.466,106800.0
2014-01-29 11:45:00,54.77,54.83,54.7,54.77,92800.0,50.5214,50.5767,50.4568,50.5214,92800.0
2014-01-29 11:50:00,54.78,54.84,54.77,54.81,120400.0,50.5306,50.586,50.5214,50.5583,120400.0
2014-01-29 11:55:00,54.83,54.87,54.8,54.81,77200.0,50.5767,50.6136,50.5491,50.5583,77200.0
2014-01-29 12:00:00,54.8,54.9,54.8,54.88,66000.0,50.5491,50.6413,50.5491,50.6228,66000.0
2014-01-29 12:05:00,54.85,54.87,54.76,54.76,103200.0,50.5952,50.6136,50.5122,50.5122,103200.0
2014-01-29 12:10:00,54.75,54.86,54.72,54.72,162000.0,50.5029,50.6044,50.4753,50.4753,162000.0
2014-01-29 12:15:00,54.74,54.8,54.69,54.72,100800.0,50.4937,50.5491,50.4476,50.4753,100800.0
2014-01-29 12:20:00,54.7,54.85,54.68,54.8,242800.0,50.4568,50.5952,50.4384,50.5491,242800.0
2014-01-29 12:25:00,54.8,54.83,54.68,54.72,192800.0,50.5491,50.5767,50.4384,50.4753,192800.0
2014-01-29 12:30:00,54.69,54.73,54.63,54.67,50800.0,50.4476,50.4845,50.3922,50.4291,50800.0
2014-01-29 12:35:00,54.65,54.66,54.55,54.55,205600.0,50.4107,50.4199,50.3184,50.3184,205600.0
2014-01-29 12:40:00,54.55,54.67,54.55,54.59,98000.0,50.3184,50.4291,50.3184,50.3553,98000.0
2014-01-29 12:45:00,54.58,54.65,54.53,54.63,45200.0,50.3461,50.4107,50.3,50.3922,45200.0
2014-01-29 12:50:00,54.65,54.69,54.59,54.61,62000.0,50.4107,50.4476,50.3553,50.3738,62000.0
2014-01-29 12:55:00,54.6,54.68,54.6,54.63,54000.0,50.3646,50.4384,50.3646,50.3922,54000.0
2014-01-29 13:00:00,54.64,54.68,54.6,54.66,57600.0,50.4015,50.4384,50.3646,50.4199,57600.0
2014-01-29 13:05:00,54.66,54.67,54.62,54.66,56400.0,50.4199,50.4291,50.383,50.4199,56400.0
2014-01-29 13:10:00,54.67,54.72,54.61,54.7,85200.0,50.4291,50.4753,50.3738,50.4568,85200.0
2014-01-29 13:15:00,54.7,54.72,54.63,54.64,51200.0,50.4568,50.4753,50.3922,50.4015,51200.0
2014-01-29 13:20:00,54.63,54.7,54.63,54.68,60000.0,50.3922,50.4568,50.3922,50.4384,60000.0
2014-01-29 13:25:00,54.67,54.67,54.62,54.63,58000.0,50.4291,50.4291,50.383,50.3922,58000.0
2014-01-29 13:30:00,54.65,54.67,54.59,54.67,127600.0,50.4107,50.4291,50.3553,50.4291,127600.0
2014-01-29 13:35:00,54.67,54.7,54.6,54.6,68000.0,50.4291,50.4568,50.3646,50.3646,68000.0
2014-01-29 13:40:00,54.6,54.65,54.52,54.52,85600.0,50.3646,50.4107,50.2908,50.2908,85600.0
2014-01-29 13:45:00,54.53,54.58,54.5,54.58,73200.0,50.3,50.3461,50.2723,50.3461,73200.0
2014-01-29 13:50:00,54.59,54.66,54.51,54.66,179600.0,50.3553,50.4199,50.2816,50.4199,179600.0
2014-01-29 13:55:00,54.66,54.72,54.63,54.68,70800.0,50.4199,50.4753,50.3922,50.4384,70800.0
2014-01-29 14:00:00,54.69,54.95,54.59,54.79,136400.0,50.4476,50.6874,50.3553,50.5398,136400.0
2014-01-29 14:05:00,54.73,54.73,54.41,54.54,157600.0,50.4845,50.4845,50.1893,50.3092,157600.0
2014-01-29 14:10:00,54.53,54.62,54.46,54.52,160400.0,50.3,50.383,50.2354,50.2908,160400.0
2014-01-29 14:15:00,54.52,54.52,54.23,54.25,225200.0,50.2908,50.2908,50.0233,50.0417,225200.0
2014-01-29 14:20:00,54.25,54.43,54.18,54.43,278800.0,50.0417,50.2078,49.9771,50.2078,278800.0
2014-01-29 14:25:00,54.4,54.61,54.39,54.5,146800.0,50.1801,50.3738,50.1709,50.2723,146800.0
2014-01-29 14:30:00,54.5,54.7,54.43,54.7,124400.0,50.2723,50.4568,50.2078,50.4568,124400.0
2014-01-29 14:35:00,54.7,54.74,54.57,54.64,86400.0,50.4568,50.4937,50.3369,50.4015,86400.0
2014-01-29 14:40:00,54.65,54.7,54.5,54.6,89200.0,50.4107,50.4568,50.2723,50.3646,89200.0
2014-01-29 14:45:00,54.58,54.6,54.43,54.43,88400.0,50.3461,50.3646,50.2078,50.2078,88400.0
2014-01-29 14:50:00,54.43,54.52,54.42,54.45,154800.0,50.2078,50.2908,50.1985,50.2262,154800.0
2014-01-29 14:55:00,54.43,54.43,54.22,54.24,138800.0,50.2078,50.2078,50.014,50.0325,138800.0
2014-01-29 15:00:00,54.24,54.38,54.19,54.37,177600.0,50.0325,50.1616,49.9864,50.1524,177600.0
2014-01-29 15:05:00,54.38,54.38,54.27,54.35,106000.0,50.1616,50.1616,50.0602,50.134,106000.0
2014-01-29 15:10:00,54.35,54.36,54.15,54.2,192800.0,50.134,50.1432,49.9495,49.9956,192800.0
2014-01-29 15:15:00,54.21,54.35,54.19,54.19,144800.0,50.0048,50.134,49.9864,49.9864,144800.0
2014-01-29 15:20:00,54.18,54.36,54.18,54.33,186400.0,49.9771,50.1432,49.9771,50.1155,186400.0
2014-01-29 15:25:00,54.33,54.34,54.25,54.27,193600.0,50.1155,50.1247,50.0417,50.0602,193600.0
2014-01-29 15:30:00,54.28,54.31,54.13,54.19,312000.0,50.0694,50.0971,49.931,49.9864,312000.0
2014-01-29 15:35:00,54.22,54.32,54.18,54.32,246000.0,50.014,50.1063,49.9771,50.1063,246000.0
2014-01-29 15:40:00,54.31,54.4,54.25,54.4,236800.0,50.0971,50.1801,50.0417,50.1801,236800.0
2014-01-29 15:45:00,54.39,54.48,54.33,54.34,282400.0,50.1709,50.2539,50.1155,50.1247,282400.0
2014-01-29 15:50:00,54.33,54.42,54.27,54.41,364400.0,50.1155,50.1985,50.0602,50.1893,364400.0
2014-01-29 15:55:00,54.41,54.64,54.29,54.41,623600.0,50.1893,50.4015,50.0786,50.1893,623600.0
2014-01-30 09:30:00,56.44,56.5,55.61,55.7,1082000.0,52.0618,52.1172,51.2962,51.3792,1082000.0
2014-01-30 09:35:00,55.62,55.67,55.07,55.09,756800.0,51.3054,51.3516,50.7981,50.8166,756800.0
2014-01-30 09:40:00,55.12,55.29,55.01,55.21,460400.0,50.8442,51.001,50.7428,50.9273,460400.0
2014-01-30 09:45:00,55.2,55.24,54.08,54.86,980400.0,50.918,50.9549,49.8849,50.6044,980400.0
2014-01-30 09:50:00,54.79,55.63,54.76,55.5,545200.0,50.5398,51.3147,50.5122,51.1948,545200.0
2014-01-30 09:55:00,55.48,55.5,54.52,54.6,537600.0,51.1763,51.1948,50.2908,50.3646,537600.0
2014-01-30 10:00:00,54.52,54.88,54.33,54.82,555200.0,50.2908,50.6228,50.1155,50.5675,555200.0
2014-01-30 10:05:00,54.82,54.94,54.6,54.85,248800.0,50.5675,50.6782,50.3646,50.5952,248800.0
2014-01-30 10:10:00,54.85,55.46,54.85,55.4,743200.0,50.5952,51.1579,50.5952,51.1025,743200.0
2014-01-30 10:15:00,55.4,55.4,55.0,55.12,155600.0,51.1025,51.1025,50.7335,50.8442,155600.0
2014-01-30 10:20:00,55.07,55.25,55.05,55.21,298800.0,50.7981,50.9641,50.7797,50.9273,298800.0
2014-01-30 10:25:00,55.21,55.4,55.21,55.3,282000.0,50.9273,51.1025,50.9273,51.0103,282000.0
2014-01-30 10:30:00,55.28,55.42,55.24,55.33,191600.0,50.9918,51.121,50.9549,51.0379,191600.0
2014-01-30 10:35:00,55.26,55.32,55.18,55.28,206400.0,50.9734,51.0287,50.8996,50.9918,206400.0
2014-01-30 10:40:00,55.29,55.49,55.28,55.43,168000.0,51.001,51.1855,50.9918,51.1302,168000.0
2014-01-30 10:45:00,55.43,55.56,55.4,55.42,168000.0,51.1302,51.2501,51.1025,51.121,168000.0
2014-01-30 10:50:00,55.42,55.43,55.32,55.41,80800.0,51.121,51.1302,51.0287,51.1117,80800.0
2014-01-30 10:55:00,55.41,55.51,55.38,55.51,134000.0,51.1117,51.204,51.0841,51.204,134000.0
2014-01-30 11:00:00,55.51,55.51,55.45,55.45,94800.0,51.204,51.204,51.1486,51.1486,94800.0
2014-01-30 11:05:00,55.45,55.47,55.15,55.16,174000.0,51.1486,51.1671,50.8719,50.8811,174000.0
2014-01-30 11:10:00,55.19,55.42,55.16,55.41,96400.0,50.9088,51.121,50.8811,51.1117,96400.0
2014-01-30 11:15:00,55.41,55.51,55.36,55.5,86000.0,51.1117,51.204,51.0656,51.1948,86000.0
2014-01-30 11:20:00,55.5,55.61,55.38,55.44,102400.0,51.1948,51.2962,51.0841,51.1394,102400.0
2014-01-30 11:25:00,55.4,55.44,55.25,55.29,148000.0,51.1025,51.1394,50.9641,51.001,148000.0
2014-01-30 11:30:00,55.31,55.32,55.22,55.29,85200.0,51.0195,51.0287,50.9365,51.001,85200.0
2014-01-30 11:35:00,55.3,55.31,55.2,55.24,78000.0,51.0103,51.0195,50.918,50.9549,78000.0
2014-01-30 11:40:00,55.28,55.33,55.25,55.26,68000.0,50.9918,51.0379,50.9641,50.9734,68000.0
2014-01-30 11:45:00,55.26,55.39,55.24,55.38,52000.0,50.9734,51.0933,50.9549,51.0841,52000.0
2014-01-30 11:50:00,55.38,55.47,55.3,55.36,119600.0,51.0841,51.1671,51.0103,51.0656,119600.0
2014-01-30 11:55:00,55.36,55.44,55.3,55.3,100400.0,51.0656,51.1394,51.0103,51.0103,100400.0
2014-01-30 12:00:00,55.3,55.34,55.27,55.27,76000.0,51.0103,51.0472,50.9826,50.9826,76000.0
2014-01-30 12:05:00,55.29,55.43,55.28,55.42,177200.0,51.001,51.1302,50.9918,51.121,177200.0
2014-01-30 12:10:00,55.43,55.49,55.42,55.44,177200.0,51.1302,51.1855,51.121,51.1394,177200.0
2014-01-30 12:15:00,55.45,55.5,55.42,55.48,88000.0,51.1486,51.1948,51.121,51.1763,88000.0
2014-01-30 12:20:00,55.49,55.68,55.49,55.68,150400.0,51.1855,51.3608,51.1855,51.3608,150400.0
2014-01-30 12:25:00,55.68,55.74,55.61,55.63,124400.0,51.3608,51.4161,51.2962,51.3147,124400.0
2014-01-30 12:30:00,55.62,55.69,55.61,55.62,98400.0,51.3054,51.37,51.2962,51.3054,98400.0
2014-01-30 12:35:00,55.62,55.72,55.6,55.63,74800.0,51.3054,51.3977,51.287,51.3147,74800.0
2014-01-30 12:40:00,55.68,55.74,55.65,55.69,52800.0,51.3608,51.4161,51.3331,51.37,52800.0
2014-01-30 12:45:00,55.67,55.76,55.67,55.71,130800.0,51.3516,51.4346,51.3516,51.3885,130800.0
2014-01-30 12:50:00,55.73,55.74,55.69,55.7,110400.0,51.4069,51.4161,51.37,51.3792,110400.0
2014-01-30 12:55:00,55.7,55.77,55.7,55.72,144800.0,51.3792,51.4438,51.3792,51.3977,144800.0
2014-01-30 13:00:00,55.72,55.73,55.61,55.68,116000.0,51.3977,51.4069,51.2962,51.3608,116000.0
2014-01-30 13:05:00,55.67,55.75,55.63,55.75,130000.0,51.3516,51.4254,51.3147,51.4254,130000.0
2014-01-30 13:10:00,55.75,55.75,55.69,55.72,87600.0,51.4254,51.4254,51.37,51.3977,87600.0
2014-01-30 13:15:00,55.73,55.78,55.67,55.67,155600.0,51.4069,51.453,51.3516,51.3516,155600.0
2014-01-30 13:20:00,55.69,55.74,55.66,55.71,128400.0,51.37,51.4161,51.3423,51.3885,128400.0
2014-01-30 13:25:00,55.71,55.71,55.53,55.57,76400.0,51.3885,51.3885,51.2224,51.2593,76400.0
2014-01-30 13:30:00,55.57,55.63,55.52,55.57,49600.0,51.2593,51.3147,51.2132,51.2593,49600.0
2014-01-30 13:35:00,55.54,55.57,55.39,55.39,204400.0,51.2317,51.2593,51.0933,51.0933,204400.0
2014-01-30 13:40:00,55.39,55.55,55.39,55.47,54800.0,51.0933,51.2409,51.0933,51.1671,54800.0
2014-01-30 13:45:00,55.49,55.52,55.43,55.46,109200.0,51.1855,51.2132,51.1302,51.1579,109200.0
2014-01-30 13:50:00,55.46,55.49,55.33,55.38,82000.0,51.1579,51.1855,51.0379,51.0841,82000.0
2014-01-30 13:55:00,55.39,55.45,55.35,55.39,90800.0,51.0933,51.1486,51.0564,51.0933,90800.0
2014-01-30 14:00:00,55.36,55.41,54.76,54.8,860800.0,51.0656,51.1117,50.5122,50.5491,860800.0
2014-01-30 14:05:00,54.81,55.05,54.71,55.01,275600.0,50.5583,50.7797,50.466,50.7428,275600.0
2014-01-30 14:10:00,55.01,55.01,54.72,54.75,330800.0,50.7428,50.7428,50.4753,50.5029,330800.0
2014-01-30 14:15:00,54.75,54.77,54.6,54.68,318800.0,50.5029,50.5214,50.3646,50.4384,318800.0
2014-01-30 14:20:00,54.69,54.98,54.69,54.94,133200.0,50.4476,50.7151,50.4476,50.6782,133200.0
2014-01-30 14:25:00,54.94,54.95,54.82,54.87,120800.0,50.6782,50.6874,50.5675,50.6136,120800.0
2014-01-30 14:30:00,54.88,55.12,54.88,55.08,166400.0,50.6228,50.8442,50.6228,50.8073,166400.0
2014-01-30 14:35:00,55.06,55.19,55.05,55.15,52400.0,50.7889,50.9088,50.7797,50.8719,52400.0
2014-01-30 14:40:00,55.18,55.21,55.1,55.2,138800.0,50.8996,50.9273,50.8258,50.918,138800.0
2014-01-30 14:45:00,55.19,55.21,55.02,55.06,96400.0,50.9088,50.9273,50.752,50.7889,96400.0
2014-01-30 14:50:00,55.04,55.19,55.04,55.15,92800.0,50.7704,50.9088,50.7704,50.8719,92800.0
2014-01-30 14:55:00,55.14,55.18,55.12,55.16,77200.0,50.8627,50.8996,50.8442,50.8811,77200.0
2014-01-30 15:00:00,55.18,55.33,55.17,55.27,222800.0,50.8996,51.0379,50.8904,50.9826,222800.0
2014-01-30 15:05:00,55.29,55.31,55.15,55.21,79600.0,51.001,51.0195,50.8719,50.9273,79600.0
2014-01-30 15:10:00,55.21,55.24,55.18,55.22,149200.0,50.9273,50.9549,50.8996,50.9365,149200.0
2014-01-30 15:15:00,55.23,55.25,55.18,55.2,120800.0,50.9457,50.9641,50.8996,50.918,120800.0
2014-01-30 15:20:00,55.18,55.24,55.17,55.23,137600.0,50.8996,50.9549,50.8904,50.9457,137600.0
2014-01-30 15:25:00,55.24,55.42,55.24,55.38,278800.0,50.9549,51.121,50.9549,51.0841,278800.0
2014-01-30 15:30:00,55.38,55.42,55.14,55.17,196800.0,51.0841,51.121,50.8627,50.8904,196800.0
2014-01-30 15:35:00,55.16,55.32,55.16,55.31,189200.0,50.8811,51.0287,50.8811,51.0195,189200.0
2014-01-30 15:40:00,55.32,55.32,55.26,55.28,88400.0,51.0287,51.0287,50.9734,50.9918,88400.0
2014-01-30 15:45:00,55.28,55.37,55.24,55.31,338800.0,50.9918,51.0748,50.9549,51.0195,338800.0
2014-01-30 15:50:00,55.3,55.34,55.22,55.3,330400.0,51.0103,51.0472,50.9365,51.0103,330400.0
2014-01-30 15:55:00,55.3,55.34,55.22,55.25,330400.0,51.0103,51.0472,50.9365,50.9641,330400.0
2014-01-31 09:30:00,54.03,54.73,53.82,54.52,1114400.0,49.8388,50.4845,49.6451,50.2908,1114400.0
2014-01-31 09:35:00,54.55,54.63,54.13,54.25,540800.0,50.3184,50.3922,49.931,50.0417,540800.0
2014-01-31 09:40:00,54.25,54.32,53.95,54.2,662400.0,50.0417,50.1063,49.765,49.9956,662400.0
2014-01-31 09:45:00,54.2,54.52,54.13,54.4,296000.0,49.9956,50.2908,49.931,50.1801,296000.0
2014-01-31 09:50:00,54.47,54.51,54.27,54.35,279600.0,50.2447,50.2816,50.0602,50.134,279600.0
2014-01-31 09:55:00,54.35,54.56,54.31,54.37,245600.0,50.134,50.3277,50.0971,50.1524,245600.0
2014-01-31 10:00:00,54.42,54.61,54.31,54.32,353600.0,50.1985,50.3738,50.0971,50.1063,353600.0
2014-01-31 10:05:00,54.3,54.56,54.25,54.34,180400.0,50.0878,50.3277,50.0417,50.1247,180400.0
2014-01-31 10:10:00,54.33,54.63,54.33,54.6,267600.0,50.1155,50.3922,50.1155,50.3646,267600.0
2014-01-31 10:15:00,54.58,54.63,54.44,54.45,261600.0,50.3461,50.3922,50.217,50.2262,261600.0
2014-01-31 10:20:00,54.48,54.55,54.41,54.55,164800.0,50.2539,50.3184,50.1893,50.3184,164800.0
2014-01-31 10:25:00,54.54,54.55,54.26,54.29,162400.0,50.3092,50.3184,50.0509,50.0786,162400.0
2014-01-31 10:30:00,54.28,54.3,54.18,54.21,337600.0,50.0694,50.0878,49.9771,50.0048,337600.0
2014-01-31 10:35:00,54.22,54.22,54.13,54.17,268000.0,50.014,50.014,49.931,49.9679,268000.0
2014-01-31 10:40:00,54.18,54.33,54.17,54.21,208400.0,49.9771,50.1155,49.9679,50.0048,208400.0
2014-01-31 10:45:00,54.21,54.32,54.17,54.3,150000.0,50.0048,50.1063,49.9679,50.0878,150000.0
2014-01-31 10:50:00,54.33,54.39,54.24,54.25,227200.0,50.1155,50.1709,50.0325,50.0417,227200.0
2014-01-31 10:55:00,54.28,54.29,54.19,54.2,154400.0,50.0694,50.0786,49.9864,49.9956,154400.0
2014-01-31 11:00:00,54.21,54.22,54.17,54.22,174400.0,50.0048,50.014,49.9679,50.014,174400.0
2014-01-31 11:05:00,54.2,54.35,54.19,54.31,259600.0,49.9956,50.134,49.9864,50.0971,259600.0
2014-01-31 11:10:00,54.31,54.38,54.28,54.31,158400.0,50.0971,50.1616,50.0694,50.0971,158400.0
2014-01-31 11:15:00,54.3,54.36,54.23,54.26,139600.0,50.0878,50.1432,50.0233,50.0509,139600.0
2014-01-31 11:20:00,54.25,54.44,54.25,54.43,174000.0,50.0417,50.217,50.0417,50.2078,174000.0
2014-01-31 11:25:00,54.44,54.54,54.4,54.54,136000.0,50.217,50.3092,50.1801,50.3092,136000.0
2014-01-31 11:30:00,54.51,54.58,54.42,54.43,155600.0,50.2816,50.3461,50.1985,50.2078,155600.0
2014-01-31 11:35:00,54.43,54.49,54.38,54.48,135200.0,50.2078,50.2631,50.1616,50.2539,135200.0
2014-01-31 11:40:00,54.48,54.52,54.43,54.49,211600.0,50.2539,50.2908,50.2078,50.2631,211600.0
2014-01-31 11:45:00,54.51,54.52,54.34,54.34,117200.0,50.2816,50.2908,50.1247,50.1247,117200.0
2014-01-31 11:50:00,54.34,54.42,54.34,54.36,89200.0,50.1247,50.1985,50.1247,50.1432,89200.0
2014-01-31 11:55:00,54.39,54.49,54.35,54.47,140800.0,50.1709,50.2631,50.134,50.2447,140800.0
2014-01-31 12:00:00,54.49,54.67,54.49,54.62,211200.0,50.2631,50.4291,50.2631,50.383,211200.0
2014-01-31 12:05:00,54.62,54.67,54.59,54.63,98800.0,50.383,50.4291,50.3553,50.3922,98800.0
2014-01-31 12:10:00,54.64,54.66,54.37,54.37,103200.0,50.4015,50.4199,50.1524,50.1524,103200.0
2014-01-31 12:15:00,54.37,54.38,54.27,54.29,133200.0,50.1524,50.1616,50.0602,50.0786,133200.0
2014-01-31 12:20:00,54.28,54.33,54.25,54.26,199200.0,50.0694,50.1155,50.0417,50.0509,199200.0
2014-01-31 12:25:00,54.26,54.28,54.18,54.2,198400.0,50.0509,50.0694,49.9771,49.9956,198400.0
2014-01-31 12:30:00,54.2,54.2,54.05,54.07,257200.0,49.9956,49.9956,49.8572,49.8757,257200.0
2014-01-31 12:35:00,54.07,54.18,54.06,54.16,349600.0,49.8757,49.9771,49.8665,49.9587,349600.0
2014-01-31 12:40:00,54.14,54.21,54.13,54.19,160000.0,49.9403,50.0048,49.931,49.9864,160000.0
2014-01-31 12:45:00,54.2,54.27,54.19,54.21,168400.0,49.9956,50.0602,49.9864,50.0048,168400.0
2014-01-31 12:50:00,54.21,54.23,54.14,54.21,120400.0,50.0048,50.0233,49.9403,50.0048,120400.0
2014-01-31 12:55:00,54.21,54.22,54.17,54.19,123200.0,50.0048,50.014,49.9679,49.9864,123200.0
2014-01-31 13:00:00,54.17,54.19,54.14,54.14,229600.0,49.9679,49.9864,49.9403,49.9403,229600.0
2014-01-31 13:05:00,54.14,54.15,54.09,54.13,243600.0,49.9403,49.9495,49.8941,49.931,243600.0
2014-01-31 13:10:00,54.12,54.17,54.1,54.15,327200.0,49.9218,49.9679,49.9034,49.9495,327200.0
2014-01-31 13:15:00,54.15,54.17,54.07,54.07,100800.0,49.9495,49.9679,49.8757,49.8757,100800.0
2014-01-31 13:20:00,54.07,54.13,54.07,54.11,289600.0,49.8757,49.931,49.8757,49.9126,289600.0
2014-01-31 13:25:00,54.12,54.12,54.07,54.09,195200.0,49.9218,49.9218,49.8757,49.8941,195200.0
2014-01-31 13:30:00,54.09,54.1,54.01,54.01,229200.0,49.8941,49.9034,49.8203,49.8203,229200.0
2014-01-31 13:35:00,54.02,54.04,53.98,54.01,232800.0,49.8296,49.848,49.7927,49.8203,232800.0
2014-01-31 13:40:00,54.01,54.06,53.99,54.0,125200.0,49.8203,49.8665,49.8019,49.8111,125200.0
2014-01-31 13:45:00,53.99,54.1,53.98,54.1,200000.0,49.8019,49.9034,49.7927,49.9034,200000.0
2014-01-31 13:50:00,54.1,54.2,54.1,54.12,204400.0,49.9034,49.9956,49.9034,49.9218,204400.0
2014-01-31 13:55:00,54.13,54.14,54.07,54.12,150800.0,49.931,49.9403,49.8757,49.9218,150800.0
2014-01-31 14:00:00,54.13,54.24,54.13,54.15,492800.0,49.931,50.0325,49.931,49.9495,492800.0
2014-01-31 14:05:00,54.15,54.16,54.11,54.13,340800.0,49.9495,49.9587,49.9126,49.931,340800.0
2014-01-31 14:10:00,54.13,54.14,54.04,54.07,224000.0,49.931,49.9403,49.848,49.8757,224000.0
2014-01-31 14:15:00,54.07,54.1,54.05,54.07,162000.0,49.8757,49.9034,49.8572,49.8757,162000.0
2014-01-31 14:20:00,54.07,54.08,54.02,54.02,337600.0,49.8757,49.8849,49.8296,49.8296,337600.0
2014-01-31 14:25:00,54.03,54.11,54.01,54.09,230800.0,49.8388,49.9126,49.8203,49.8941,230800.0
2014-01-31 14:30:00,54.09,54.12,54.05,54.06,150400.0,49.8941,49.9218,49.8572,49.8665,150400.0
2014-01-31 14:35:00,54.06,54.08,54.02,54.06,192400.0,49.8665,49.8849,49.8296,49.8665,192400.0
2014-01-31 14:40:00,54.06,54.15,54.06,54.13,246800.0,49.8665,49.9495,49.8665,49.931,246800.0
2014-01-31 14:45:00,54.14,54.18,54.13,54.17,393600.0,49.9403,49.9771,49.931,49.9679,393600.0
2014-01-31 14:50:00,54.18,54.18,54.01,54.05,271200.0,49.9771,49.9771,49.8203,49.8572,271200.0
2014-01-31 14:55:00,54.05,54.13,54.05,54.12,214000.0,49.8572,49.931,49.8572,49.9218,214000.0
2014-01-31 15:00:00,54.12,54.15,54.07,54.13,224000.0,49.9218,49.9495,49.8757,49.931,224000.0
2014-01-31 15:05:00,54.14,54.14,54.04,54.05,180000.0,49.9403,49.9403,49.848,49.8572,180000.0
2014-01-31 15:10:00,54.05,54.14,54.04,54.13,206400.0,49.8572,49.9403,49.848,49.931,206400.0
2014-01-31 15:15:00,54.13,54.15,54.06,54.09,198000.0,49.931,49.9495,49.8665,49.8941,198000.0
2014-01-31 15:20:00,54.07,54.13,54.05,54.07,204400.0,49.8757,49.931,49.8572,49.8757,204400.0
2014-01-31 15:25:00,54.08,54.11,53.92,53.93,252400.0,49.8849,49.9126,49.7373,49.7465,252400.0
2014-01-31 15:30:00,53.92,54.08,53.92,54.05,370800.0,49.7373,49.8849,49.7373,49.8572,370800.0
2014-01-31 15:35:00,54.06,54.08,53.9,53.93,210000.0,49.8665,49.8849,49.7189,49.7465,210000.0
2014-01-31 15:40:00,53.94,53.96,53.88,53.88,306800.0,49.7558,49.7742,49.7004,49.7004,306800.0
2014-01-31 15:45:00,53.88,53.91,53.83,53.88,398400.0,49.7004,49.7281,49.6543,49.7004,398400.0
2014-01-31 15:50:00,53.88,53.89,53.83,53.85,336400.0,49.7004,49.7096,49.6543,49.6727,336400.0
2014-01-31 15:55:00,53.87,53.96,53.78,53.89,912800.0,49.6912,49.7742,49.6082,49.7096,912800.0
2014-02-03 09:30:00,54.13,54.23,53.95,54.16,483200.0,49.931,50.0233,49.765,49.9587,483200.0
2014-02-03 09:35:00,54.15,54.46,54.11,54.17,371600.0,49.9495,50.2354,49.9126,49.9679,371600.0
2014-02-03 09:40:00,54.2,54.34,54.16,54.23,204400.0,49.9956,50.1247,49.9587,50.0233,204400.0
2014-02-03 09:45:00,54.27,54.29,54.1,54.16,319600.0,50.0602,50.0786,49.9034,49.9587,319600.0
2014-02-03 09:50:00,54.13,54.26,54.1,54.16,248800.0,49.931,50.0509,49.9034,49.9587,248800.0
2014-02-03 09:55:00,54.16,54.29,54.15,54.23,203600.0,49.9587,50.0786,49.9495,50.0233,203600.0
2014-02-03 10:00:00,54.23,54.28,54.1,54.15,269200.0,50.0233,50.0694,49.9034,49.9495,269200.0
2014-02-03 10:05:00,54.16,54.23,54.1,54.18,166400.0,49.9587,50.0233,49.9034,49.9771,166400.0
2014-02-03 10:10:00,54.16,54.18,53.96,53.96,185600.0,49.9587,49.9771,49.7742,49.7742,185600.0
2014-02-03 10:15:00,53.95,54.12,53.86,53.86,192400.0,49.765,49.9218,49.682,49.682,192400.0
2014-02-03 10:20:00,53.88,54.02,53.83,53.93,275600.0,49.7004,49.8296,49.6543,49.7465,275600.0
2014-02-03 10:25:00,53.93,53.97,53.81,53.96,240000.0,49.7465,49.7834,49.6359,49.7742,240000.0
2014-02-03 10:30:00,53.96,53.96,53.88,53.88,172000.0,49.7742,49.7742,49.7004,49.7004,172000.0
2014-02-03 10:35:00,53.88,54.02,53.85,53.98,138800.0,49.7004,49.8296,49.6727,49.7927,138800.0
2014-02-03 10:40:00,54.0,54.0,53.88,53.96,110800.0,49.8111,49.8111,49.7004,49.7742,110800.0
2014-02-03 10:45:00,53.94,53.96,53.78,53.79,135600.0,49.7558,49.7742,49.6082,49.6174,135600.0
2014-02-03 10:50:00,53.83,53.85,53.58,53.62,375200.0,49.6543,49.6727,49.4237,49.4606,375200.0
2014-02-03 10:55:00,53.61,53.7,53.57,53.68,190800.0,49.4514,49.5344,49.4145,49.5159,190800.0
2014-02-03 11:00:00,53.68,53.74,53.6,53.69,240000.0,49.5159,49.5713,49.4421,49.5252,240000.0
2014-02-03 11:05:00,53.7,53.74,53.64,53.68,187200.0,49.5344,49.5713,49.479,49.5159,187200.0
2014-02-03 11:10:00,53.65,53.73,53.58,53.58,182400.0,49.4883,49.5621,49.4237,49.4237,182400.0
2014-02-03 11:15:00,53.58,53.63,53.49,53.62,216400.0,49.4237,49.4698,49.3407,49.4606,216400.0
2014-02-03 11:20:00,53.62,53.62,53.51,53.53,150000.0,49.4606,49.4606,49.3591,49.3776,150000.0
2014-02-03 11:25:00,53.53,53.61,53.43,53.44,224400.0,49.3776,49.4514,49.2853,49.2946,224400.0
2014-02-03 11:30:00,53.44,53.58,53.43,53.51,229600.0,49.2946,49.4237,49.2853,49.3591,229600.0
2014-02-03 11:35:00,53.49,53.5,53.32,53.36,380800.0,49.3407,49.3499,49.1839,49.2208,380800.0
2014-02-03 11:40:00,53.38,53.48,53.38,53.41,188400.0,49.2392,49.3315,49.2392,49.2669,188400.0
2014-02-03 11:45:00,53.41,53.44,53.34,53.41,266400.0,49.2669,49.2946,49.2023,49.2669,266400.0
2014-02-03 11:50:00,53.43,53.43,53.27,53.34,264400.0,49.2853,49.2853,49.1377,49.2023,264400.0
2014-02-03 11:55:00,53.34,53.34,53.17,53.18,218400.0,49.2023,49.2023,49.0455,49.0547,218400.0
2014-02-03 12:00:00,53.19,53.19,53.02,53.02,376000.0,49.0639,49.0639,48.9071,48.9071,376000.0
2014-02-03 12:05:00,53.04,53.32,53.02,53.26,310000.0,48.9256,49.1839,48.9071,49.1285,310000.0
2014-02-03 12:10:00,53.26,53.32,53.22,53.3,314800.0,49.1285,49.1839,49.0916,49.1654,314800.0
2014-02-03 12:15:00,53.32,53.4,53.24,53.35,187200.0,49.1839,49.2577,49.1101,49.2115,187200.0
2014-02-03 12:20:00,53.36,53.37,53.28,53.3,204000.0,49.2208,49.23,49.147,49.1654,204000.0
2014-02-03 12:25:00,53.3,53.45,53.3,53.4,96000.0,49.1654,49.3038,49.1654,49.2577,96000.0
2014-02-03 12:30:00,53.38,53.52,53.36,53.5,130400.0,49.2392,49.3683,49.2208,49.3499,130400.0
2014-02-03 12:35:00,53.49,53.51,53.29,53.3,138000.0,49.3407,49.3591,49.1562,49.1654,138000.0
2014-02-03 12:40:00,53.3,53.33,53.25,53.3,126800.0,49.1654,49.1931,49.1193,49.1654,126800.0
2014-02-03 12:45:00,53.3,53.31,53.25,53.27,103600.0,49.1654,49.1746,49.1193,49.1377,103600.0
2014-02-03 12:50:00,53.27,53.36,53.23,53.35,71200.0,49.1377,49.2208,49.1008,49.2115,71200.0
2014-02-03 12:55:00,53.35,53.39,53.3,53.31,136000.0,49.2115,49.2484,49.1654,49.1746,136000.0
2014-02-03 13:00:00,53.31,53.35,53.29,53.32,82800.0,49.1746,49.2115,49.1562,49.1839,82800.0
2014-02-03 13:05:00,53.32,53.35,53.28,53.33,96800.0,49.1839,49.2115,49.147,49.1931,96800.0
2014-02-03 13:10:00,53.33,53.35,53.27,53.27,87200.0,49.1931,49.2115,49.1377,49.1377,87200.0
2014-02-03 13:15:00,53.27,53.32,53.24,53.24,69600.0,49.1377,49.1839,49.1101,49.1101,69600.0
2014-02-03 13:20:00,53.23,53.24,53.18,53.19,92000.0,49.1008,49.1101,49.0547,49.0639,92000.0
2014-02-03 13:25:00,53.17,53.28,53.14,53.24,132800.0,49.0455,49.147,49.0178,49.1101,132800.0
2014-02-03 13:30:00,53.26,53.4,53.15,53.38,134400.0,49.1285,49.2577,49.027,49.2392,134400.0
2014-02-03 13:35:00,53.38,53.39,53.26,53.28,98400.0,49.2392,49.2484,49.1285,49.147,98400.0
2014-02-03 13:40:00,53.3,53.38,53.26,53.36,109200.0,49.1654,49.2392,49.1285,49.2208,109200.0
2014-02-03 13:45:00,53.35,53.36,53.26,53.29,132000.0,49.2115,49.2208,49.1285,49.1562,132000.0
2014-02-03 13:50:00,53.29,53.4,53.24,53.39,168000.0,49.1562,49.2577,49.1101,49.2484,168000.0
2014-02-03 13:55:00,53.38,53.49,53.37,53.42,126400.0,49.2392,49.3407,49.23,49.2761,126400.0
2014-02-03 14:00:00,53.41,53.43,53.36,53.42,135200.0,49.2669,49.2853,49.2208,49.2761,135200.0
2014-02-03 14:05:00,53.42,53.45,53.35,53.4,88400.0,49.2761,49.3038,49.2115,49.2577,88400.0
2014-02-03 14:10:00,53.41,53.52,53.39,53.52,111200.0,49.2669,49.3683,49.2484,49.3683,111200.0
2014-02-03 14:15:00,53.52,53.56,53.46,53.55,54000.0,49.3683,49.4052,49.313,49.396,54000.0
2014-02-03 14:20:00,53.58,53.58,53.47,53.5,197200.0,49.4237,49.4237,49.3222,49.3499,197200.0
2014-02-03 14:25:00,53.52,53.57,53.48,53.55,99200.0,49.3683,49.4145,49.3315,49.396,99200.0
2014-02-03 14:30:00,53.56,53.57,53.41,53.41,143600.0,49.4052,49.4145,49.2669,49.2669,143600.0
2014-02-03 14:35:00,53.41,53.54,53.41,53.45,198000.0,49.2669,49.3868,49.2669,49.3038,198000.0
2014-02-03 14:40:00,53.45,53.52,53.45,53.52,140800.0,49.3038,49.3683,49.3038,49.3683,140800.0
2014-02-03 14:45:00,53.52,53.56,53.47,53.5,106800.0,49.3683,49.4052,49.3222,49.3499,106800.0
2014-02-03 14:50:00,53.5,53.51,53.33,53.35,150400.0,49.3499,49.3591,49.1931,49.2115,150400.0
2014-02-03 14:55:00,53.35,53.42,53.33,53.4,150000.0,49.2115,49.2761,49.1931,49.2577,150000.0
2014-02-03 15:00:00,53.4,53.41,53.35,53.38,179200.0,49.2577,49.2669,49.2115,49.2392,179200.0
2014-02-03 15:05:00,53.37,53.47,53.36,53.41,124400.0,49.23,49.3222,49.2208,49.2669,124400.0
2014-02-03 15:10:00,53.41,53.52,53.35,53.47,224400.0,49.2669,49.3683,49.2115,49.3222,224400.0
2014-02-03 15:15:00,53.49,53.51,53.44,53.44,171600.0,49.3407,49.3591,49.2946,49.2946,171600.0
2014-02-03 15:20:00,53.47,53.47,53.4,53.44,144400.0,49.3222,49.3222,49.2577,49.2946,144400.0
2014-02-03 15:25:00,53.45,53.5,53.41,53.46,180800.0,49.3038,49.3499,49.2669,49.313,180800.0
2014-02-03 15:30:00,53.45,53.52,53.45,53.5,228400.0,49.3038,49.3683,49.3038,49.3499,228400.0
2014-02-03 15:35:00,53.51,53.62,53.5,53.59,173600.0,49.3591,49.4606,49.3499,49.4329,173600.0
2014-02-03 15:40:00,53.59,53.67,53.54,53.63,346400.0,49.4329,49.5067,49.3868,49.4698,346400.0
2014-02-03 15:45:00,53.63,53.65,53.35,53.4,387600.0,49.4698,49.4883,49.2115,49.2577,387600.0
2014-02-03 15:50:00,53.43,53.56,53.35,53.49,297200.0,49.2853,49.4052,49.2115,49.3407,297200.0
2014-02-03 15:55:00,53.51,53.54,53.33,53.39,723600.0,49.3591,49.3868,49.1931,49.2484,723600.0
2014-02-04 09:30:00,53.54,53.55,53.35,53.47,472400.0,49.3868,49.396,49.2115,49.3222,472400.0
2014-02-04 09:35:00,53.44,53.47,53.25,53.32,219600.0,49.2946,49.3222,49.1193,49.1839,219600.0
2014-02-04 09:40:00,53.29,53.34,53.13,53.13,258400.0,49.1562,49.2023,49.0086,49.0086,258400.0
2014-02-04 09:45:00,53.15,53.15,52.85,53.04,333600.0,49.027,49.027,48.7503,48.9256,333600.0
2014-02-04 09:50:00,53.04,53.29,53.03,53.22,277600.0,48.9256,49.1562,48.9164,49.0916,277600.0
2014-02-04 09:55:00,53.23,53.37,53.2,53.33,268800.0,49.1008,49.23,49.0732,49.1931,268800.0
2014-02-04 10:00:00,53.33,53.37,53.15,53.21,387200.0,49.1931,49.23,49.027,49.0824,387200.0
2014-02-04 10:05:00,53.21,53.36,53.19,53.28,204400.0,49.0824,49.2208,49.0639,49.147,204400.0
2014-02-04 10:10:00,53.32,53.39,53.26,53.29,180400.0,49.1839,49.2484,49.1285,49.1562,180400.0
2014-02-04 10:15:00,53.3,53.42,53.29,53.35,125200.0,49.1654,49.2761,49.1562,49.2115,125200.0
2014-02-04 10:20:00,53.38,53.43,53.31,53.33,192800.0,49.2392,49.2853,49.1746,49.1931,192800.0
2014-02-04 10:25:00,53.35,53.43,53.31,53.41,134000.0,49.2115,49.2853,49.1746,49.2669,134000.0
2014-02-04 10:30:00,53.43,53.62,53.38,53.6,210800.0,49.2853,49.4606,49.2392,49.4421,210800.0
2014-02-04 10:35:00,53.6,53.61,53.52,53.56,244000.0,49.4421,49.4514,49.3683,49.4052,244000.0
2014-02-04 10:40:00,53.57,53.59,53.5,53.52,189200.0,49.4145,49.4329,49.3499,49.3683,189200.0
2014-02-04 10:45:00,53.52,53.55,53.41,53.41,91600.0,49.3683,49.396,49.2669,49.2669,91600.0
2014-02-04 10:50:00,53.43,53.48,53.36,53.39,111200.0,49.2853,49.3315,49.2208,49.2484,111200.0
2014-02-04 10:55:00,53.4,53.44,53.36,53.4,89200.0,49.2577,49.2946,49.2208,49.2577,89200.0
2014-02-04 11:00:00,53.39,53.51,53.36,53.44,210000.0,49.2484,49.3591,49.2208,49.2946,210000.0
2014-02-04 11:05:00,53.44,53.48,53.41,53.41,151200.0,49.2946,49.3315,49.2669,49.2669,151200.0
2014-02-04 11:10:00,53.42,53.43,53.3,53.36,143600.0,49.2761,49.2853,49.1654,49.2208,143600.0
2014-02-04 11:15:00,53.35,53.41,53.32,53.36,153200.0,49.2115,49.2669,49.1839,49.2208,153200.0
2014-02-04 11:20:00,53.35,53.53,53.34,53.53,88400.0,49.2115,49.3776,49.2023,49.3776,88400.0
2014-02-04 11:25:00,53.54,53.56,53.47,53.52,94800.0,49.3868,49.4052,49.3222,49.3683,94800.0
2014-02-04 11:30:00,53.52,53.6,53.52,53.54,112800.0,49.3683,49.4421,49.3683,49.3868,112800.0
2014-02-04 11:35:00,53.52,53.63,53.52,53.62,113200.0,49.3683,49.4698,49.3683,49.4606,113200.0
2014-02-04 11:40:00,53.58,53.63,53.39,53.5,253600.0,49.4237,49.4698,49.2484,49.3499,253600.0
2014-02-04 11:45:00,53.49,53.6,53.47,53.57,100800.0,49.3407,49.4421,49.3222,49.4145,100800.0
2014-02-04 11:50:00,53.56,53.59,53.51,53.59,82400.0,49.4052,49.4329,49.3591,49.4329,82400.0
2014-02-04 11:55:00,53.59,53.71,53.56,53.7,108000.0,49.4329,49.5436,49.4052,49.5344,108000.0
2014-02-04 12:00:00,53.7,53.75,53.68,53.71,108800.0,49.5344,49.5805,49.5159,49.5436,108800.0
2014-02-04 12:05:00,53.7,53.73,53.58,53.66,65200.0,49.5344,49.5621,49.4237,49.4975,65200.0
2014-02-04 12:10:00,53.65,53.71,53.61,53.67,75600.0,49.4883,49.5436,49.4514,49.5067,75600.0
2014-02-04 12:15:00,53.65,53.73,53.65,53.66,58800.0,49.4883,49.5621,49.4883,49.4975,58800.0
2014-02-04 12:20:00,53.67,53.78,53.67,53.77,99200.0,49.5067,49.6082,49.5067,49.599,99200.0
2014-02-04 12:25:00,53.75,53.78,53.72,53.72,103600.0,49.5805,49.6082,49.5528,49.5528,103600.0
2014-02-04 12:30:00,53.72,53.72,53.63,53.7,92000.0,49.5528,49.5528,49.4698,49.5344,92000.0
2014-02-04 12:35:00,53.69,53.77,53.67,53.76,232000.0,49.5252,49.599,49.5067,49.5897,232000.0
2014-02-04 12:40:00,53.75,53.85,53.74,53.82,143200.0,49.5805,49.6727,49.5713,49.6451,143200.0
2014-02-04 12:45:00,53.81,53.88,53.78,53.81,88400.0,49.6359,49.7004,49.6082,49.6359,88400.0
2014-02-04 12:50:00,53.81,53.84,53.77,53.81,60800.0,49.6359,49.6635,49.599,49.6359,60800.0
2014-02-04 12:55:00,53.8,53.86,53.8,53.85,84400.0,49.6266,49.682,49.6266,49.6727,84400.0
2014-02-04 13:00:00,53.84,53.87,53.81,53.83,58800.0,49.6635,49.6912,49.6359,49.6543,58800.0
2014-02-04 13:05:00,53.83,53.87,53.81,53.84,126800.0,49.6543,49.6912,49.6359,49.6635,126800.0
2014-02-04 13:10:00,53.82,53.84,53.75,53.75,114800.0,49.6451,49.6635,49.5805,49.5805,114800.0
2014-02-04 13:15:00,53.76,53.9,53.76,53.86,139200.0,49.5897,49.7189,49.5897,49.682,139200.0
2014-02-04 13:20:00,53.86,53.94,53.84,53.92,104400.0,49.682,49.7558,49.6635,49.7373,104400.0
2014-02-04 13:25:00,53.91,53.97,53.89,53.95,64800.0,49.7281,49.7834,49.7096,49.765,64800.0
2014-02-04 13:30:00,53.94,53.97,53.93,53.96,81600.0,49.7558,49.7834,49.7465,49.7742,81600.0
2014-02-04 13:35:00,53.96,53.97,53.81,53.89,123600.0,49.7742,49.7834,49.6359,49.7096,123600.0
2014-02-04 13:40:00,53.89,53.96,53.86,53.95,124800.0,49.7096,49.7742,49.682,49.765,124800.0
2014-02-04 13:45:00,53.94,53.94,53.9,53.9,97200.0,49.7558,49.7558,49.7189,49.7189,97200.0
2014-02-04 13:50:00,53.9,53.93,53.75,53.81,108800.0,49.7189,49.7465,49.5805,49.6359,108800.0
2014-02-04 13:55:00,53.81,53.82,53.7,53.75,81200.0,49.6359,49.6451,49.5344,49.5805,81200.0
2014-02-04 14:00:00,53.75,53.83,53.69,53.82,88400.0,49.5805,49.6543,49.5252,49.6451,88400.0
2014-02-04 14:05:00,53.8,53.81,53.77,53.8,78400.0,49.6266,49.6359,49.599,49.6266,78400.0
2014-02-04 14:10:00,53.79,53.81,53.77,53.77,69600.0,49.6174,49.6359,49.599,49.599,69600.0
2014-02-04 14:15:00,53.77,53.78,53.74,53.74,83600.0,49.599,49.6082,49.5713,49.5713,83600.0
2014-02-04 14:20:00,53.75,53.81,53.71,53.73,92400.0,49.5805,49.6359,49.5436,49.5621,92400.0
2014-02-04 14:25:00,53.72,53.74,53.67,53.67,73600.0,49.5528,49.5713,49.5067,49.5067,73600.0
2014-02-04 14:30:00,53.67,53.69,53.6,53.64,88800.0,49.5067,49.5252,49.4421,49.479,88800.0
2014-02-04 14:35:00,53.65,53.72,53.63,53.72,82800.0,49.4883,49.5528,49.4698,49.5528,82800.0
2014-02-04 14:40:00,53.72,53.76,53.68,53.68,77600.0,49.5528,49.5897,49.5159,49.5159,77600.0
2014-02-04 14:45:00,53.69,53.76,53.61,53.64,115200.0,49.5252,49.5897,49.4514,49.479,115200.0
2014-02-04 14:50:00,53.66,53.68,53.6,53.63,142400.0,49.4975,49.5159,49.4421,49.4698,142400.0
2014-02-04 14:55:00,53.64,53.64,53.56,53.62,128800.0,49.479,49.479,49.4052,49.4606,128800.0
2014-02-04 15:00:00,53.63,53.68,53.62,53.68,109600.0,49.4698,49.5159,49.4606,49.5159,109600.0
2014-02-04 15:05:00,53.66,53.7,53.62,53.69,111200.0,49.4975,49.5344,49.4606,49.5252,111200.0
2014-02-04 15:10:00,53.68,53.73,53.66,53.7,155200.0,49.5159,49.5621,49.4975,49.5344,155200.0
2014-02-04 15:15:00,53.7,53.71,53.64,53.71,86000.0,49.5344,49.5436,49.479,49.5436,86000.0
2014-02-04 15:20:00,53.71,53.72,53.61,53.62,122800.0,49.5436,49.5528,49.4514,49.4606,122800.0
2014-02-04 15:25:00,53.61,53.63,53.44,53.49,119600.0,49.4514,49.4698,49.2946,49.3407,119600.0
2014-02-04 15:30:00,53.51,53.65,53.46,53.57,172000.0,49.3591,49.4883,49.313,49.4145,172000.0
2014-02-04 15:35:00,53.58,53.66,53.55,53.64,128400.0,49.4237,49.4975,49.396,49.479,128400.0
2014-02-04 15:40:00,53.64,53.73,53.62,53.64,235600.0,49.479,49.5621,49.4606,49.479,235600.0
2014-02-04 15:45:00,53.65,53.71,53.57,53.59,263600.0,49.4883,49.5436,49.4145,49.4329,263600.0
2014-02-04 15:50:00,53.57,53.67,53.54,53.64,282400.0,49.4145,49.5067,49.3868,49.479,282400.0
2014-02-04 15:55:00,53.64,53.65,53.59,53.62,480400.0,49.479,49.4883,49.4329,49.4606,480400.0
2014-02-05 09:30:00,53.31,53.63,53.31,53.32,414800.0,49.1746,49.4698,49.1746,49.1839,414800.0
2014-02-05 09:35:00,53.38,53.71,53.33,53.65,109200.0,49.2392,49.5436,49.1931,49.4883,109200.0
2014-02-05 09:40:00,53.65,53.69,53.48,53.48,321600.0,49.4883,49.5252,49.3315,49.3315,321600.0
2014-02-05 09:45:00,53.56,53.56,53.4,53.41,144000.0,49.4052,49.4052,49.2577,49.2669,144000.0
2014-02-05 09:50:00,53.44,53.52,53.4,53.47,144000.0,49.2946,49.3683,49.2577,49.3222,144000.0
2014-02-05 09:55:00,53.51,53.57,53.43,53.46,286000.0,49.3591,49.4145,49.2853,49.313,286000.0
2014-02-05 10:00:00,53.45,53.74,53.45,53.63,219200.0,49.3038,49.5713,49.3038,49.4698,219200.0
2014-02-05 10:05:00,53.62,53.67,53.48,53.54,137200.0,49.4606,49.5067,49.3315,49.3868,137200.0
2014-02-05 10:10:00,53.53,53.55,53.38,53.48,231600.0,49.3776,49.396,49.2392,49.3315,231600.0
2014-02-05 10:15:00,53.5,53.52,53.38,53.52,182000.0,49.3499,49.3683,49.2392,49.3683,182000.0
2014-02-05 10:20:00,53.5,53.54,53.32,53.33,175200.0,49.3499,49.3868,49.1839,49.1931,175200.0
2014-02-05 10:25:00,53.33,53.54,53.28,53.54,208000.0,49.1931,49.3868,49.147,49.3868,208000.0
2014-02-05 10:30:00,53.56,53.71,53.39,53.71,253600.0,49.4052,49.5436,49.2484,49.5436,253600.0
2014-02-05 10:35:00,53.69,53.69,53.64,53.65,95200.0,49.5252,49.5252,49.479,49.4883,95200.0
2014-02-05 10:40:00,53.64,53.72,53.64,53.66,179200.0,49.479,49.5528,49.479,49.4975,179200.0
2014-02-05 10:45:00,53.69,53.71,53.46,53.49,300400.0,49.5252,49.5436,49.313,49.3407,300400.0
2014-02-05 10:50:00,53.49,53.57,53.43,53.56,148000.0,49.3407,49.4145,49.2853,49.4052,148000.0
2014-02-05 10:55:00,53.54,53.63,53.53,53.58,115600.0,49.3868,49.4698,49.3776,49.4237,115600.0
2014-02-05 11:00:00,53.59,53.62,53.5,53.52,160400.0,49.4329,49.4606,49.3499,49.3683,160400.0
2014-02-05 11:05:00,53.51,53.53,53.4,53.5,165600.0,49.3591,49.3776,49.2577,49.3499,165600.0
2014-02-05 11:10:00,53.5,53.68,53.5,53.65,147200.0,49.3499,49.5159,49.3499,49.4883,147200.0
2014-02-05 11:15:00,53.65,53.72,53.58,53.58,120000.0,49.4883,49.5528,49.4237,49.4237,120000.0
2014-02-05 11:20:00,53.58,53.67,53.58,53.65,102400.0,49.4237,49.5067,49.4237,49.4883,102400.0
2014-02-05 11:25:00,53.65,53.78,53.63,53.77,108800.0,49.4883,49.6082,49.4698,49.599,108800.0
2014-02-05 11:30:00,53.8,53.87,53.74,53.81,156000.0,49.6266,49.6912,49.5713,49.6359,156000.0
2014-02-05 11:35:00,53.82,53.84,53.77,53.77,77600.0,49.6451,49.6635,49.599,49.599,77600.0
2014-02-05 11:40:00,53.79,53.8,53.72,53.74,157600.0,49.6174,49.6266,49.5528,49.5713,157600.0
2014-02-05 11:45:00,53.75,53.85,53.75,53.77,141600.0,49.5805,49.6727,49.5805,49.599,141600.0
2014-02-05 11:50:00,53.79,53.91,53.79,53.86,184000.0,49.6174,49.7281,49.6174,49.682,184000.0
2014-02-05 11:55:00,53.87,53.97,53.83,53.95,116000.0,49.6912,49.7834,49.6543,49.765,116000.0
2014-02-05 12:00:00,53.96,53.98,53.9,53.95,116000.0,49.7742,49.7927,49.7189,49.765,116000.0
2014-02-05 12:05:00,53.94,53.96,53.89,53.89,72400.0,49.7558,49.7742,49.7096,49.7096,72400.0
2014-02-05 12:10:00,53.89,53.89,53.8,53.82,81200.0,49.7096,49.7096,49.6266,49.6451,81200.0
2014-02-05 12:15:00,53.81,53.81,53.69,53.77,106800.0,49.6359,49.6359,49.5252,49.599,106800.0
2014-02-05 12:20:00,53.77,53.91,53.75,53.86,76400.0,49.599,49.7281,49.5805,49.682,76400.0
2014-02-05 12:25:00,53.86,53.9,53.82,53.83,53200.0,49.682,49.7189,49.6451,49.6543,53200.0
2014-02-05 12:30:00,53.83,53.86,53.83,53.85,64400.0,49.6543,49.682,49.6543,49.6727,64400.0
2014-02-05 12:35:00,53.84,53.86,53.78,53.79,75200.0,49.6635,49.682,49.6082,49.6174,75200.0
2014-02-05 12:40:00,53.76,53.83,53.76,53.78,47600.0,49.5897,49.6543,49.5897,49.6082,47600.0
2014-02-05 12:45:00,53.78,53.81,53.75,53.75,81200.0,49.6082,49.6359,49.5805,49.5805,81200.0
2014-02-05 12:50:00,53.76,53.78,53.74,53.76,49600.0,49.5897,49.6082,49.5713,49.5897,49600.0
2014-02-05 12:55:00,53.76,53.8,53.75,53.76,60800.0,49.5897,49.6266,49.5805,49.5897,60800.0
2014-02-05 13:00:00,53.78,53.9,53.77,53.9,66400.0,49.6082,49.7189,49.599,49.7189,66400.0
2014-02-05 13:05:00,53.89,53.94,53.85,53.9,82400.0,49.7096,49.7558,49.6727,49.7189,82400.0
2014-02-05 13:10:00,53.9,53.9,53.84,53.84,76800.0,49.7189,49.7189,49.6635,49.6635,76800.0
2014-02-05 13:15:00,53.84,53.88,53.84,53.85,74000.0,49.6635,49.7004,49.6635,49.6727,74000.0
2014-02-05 13:20:00,53.85,53.86,53.82,53.83,58800.0,49.6727,49.682,49.6451,49.6543,58800.0
2014-02-05 13:25:00,53.84,53.84,53.78,53.81,77600.0,49.6635,49.6635,49.6082,49.6359,77600.0
2014-02-05 13:30:00,53.81,53.86,53.81,53.84,63600.0,49.6359,49.682,49.6359,49.6635,63600.0
2014-02-05 13:35:00,53.84,53.95,53.83,53.93,91200.0,49.6635,49.765,49.6543,49.7465,91200.0
2014-02-05 13:40:00,53.95,54.05,53.93,53.95,121200.0,49.765,49.8572,49.7465,49.765,121200.0
2014-02-05 13:45:00,53.95,54.01,53.93,53.98,74800.0,49.765,49.8203,49.7465,49.7927,74800.0
2014-02-05 13:50:00,54.01,54.1,53.98,54.08,95200.0,49.8203,49.9034,49.7927,49.8849,95200.0
2014-02-05 13:55:00,54.07,54.12,54.06,54.07,100400.0,49.8757,49.9218,49.8665,49.8757,100400.0
2014-02-05 14:00:00,54.05,54.12,54.05,54.08,76000.0,49.8572,49.9218,49.8572,49.8849,76000.0
2014-02-05 14:05:00,54.07,54.07,54.01,54.03,86000.0,49.8757,49.8757,49.8203,49.8388,86000.0
2014-02-05 14:10:00,54.04,54.04,53.96,54.01,92800.0,49.848,49.848,49.7742,49.8203,92800.0
2014-02-05 14:15:00,54.0,54.08,54.0,54.08,87200.0,49.8111,49.8849,49.8111,49.8849,87200.0
2014-02-05 14:20:00,54.08,54.17,54.05,54.17,138400.0,49.8849,49.9679,49.8572,49.9679,138400.0
2014-02-05 14:25:00,54.15,54.17,54.13,54.17,27200.0,49.9495,49.9679,49.931,49.9679,27200.0
2014-02-05 14:30:00,54.15,54.16,54.07,54.1,75600.0,49.9495,49.9587,49.8757,49.9034,75600.0
2014-02-05 14:35:00,54.09,54.1,53.97,54.03,36800.0,49.8941,49.9034,49.7834,49.8388,36800.0
2014-02-05 14:40:00,54.01,54.04,54.0,54.04,61600.0,49.8203,49.848,49.8111,49.848,61600.0
2014-02-05 14:45:00,54.04,54.04,53.98,53.98,30000.0,49.848,49.848,49.7927,49.7927,30000.0
2014-02-05 14:50:00,53.98,54.04,53.96,53.98,56400.0,49.7927,49.848,49.7742,49.7927,56400.0
2014-02-05 14:55:00,53.98,53.98,53.91,53.94,44400.0,49.7927,49.7927,49.7281,49.7558,44400.0
2014-02-05 15:00:00,53.95,53.99,53.92,53.92,22400.0,49.765,49.8019,49.7373,49.7373,22400.0
2014-02-05 15:05:00,53.93,54.05,53.91,54.04,79200.0,49.7465,49.8572,49.7281,49.848,79200.0
2014-02-05 15:10:00,54.05,54.09,54.02,54.09,76400.0,49.8572,49.8941,49.8296,49.8941,76400.0
2014-02-05 15:15:00,54.09,54.13,54.04,54.08,146800.0,49.8941,49.931,49.848,49.8849,146800.0
2014-02-05 15:20:00,54.07,54.09,53.95,53.98,84000.0,49.8757,49.8941,49.765,49.7927,84000.0
2014-02-05 15:25:00,53.99,54.1,53.98,54.06,99600.0,49.8019,49.9034,49.7927,49.8665,99600.0
2014-02-05 15:30:00,54.06,54.1,54.0,54.09,81200.0,49.8665,49.9034,49.8111,49.8941,81200.0
2014-02-05 15:35:00,54.08,54.1,54.02,54.05,117200.0,49.8849,49.9034,49.8296,49.8572,117200.0
2014-02-05 15:40:00,54.05,54.08,54.02,54.07,127600.0,49.8572,49.8849,49.8296,49.8757,127600.0
2014-02-05 15:45:00,54.07,54.19,54.06,54.12,297600.0,49.8757,49.9864,49.8665,49.9218,297600.0
2014-02-05 15:50:00,54.13,54.13,53.99,54.0,197200.0,49.931,49.931,49.8019,49.8111,197200.0
2014-02-05 15:55:00,54.0,54.06,53.89,54.01,592800.0,49.8111,49.8665,49.7096,49.8203,592800.0
2014-02-06 09:30:00,54.02,54.24,53.95,54.13,300000.0,49.8296,50.0325,49.765,49.931,300000.0
2014-02-06 09:35:00,54.13,54.24,54.11,54.17,382800.0,49.931,50.0325,49.9126,49.9679,382800.0
2014-02-06 09:40:00,54.14,54.22,54.03,54.08,233600.0,49.9403,50.014,49.8388,49.8849,233600.0
2014-02-06 09:45:00,54.1,54.15,54.0,54.06,166400.0,49.9034,49.9495,49.8111,49.8665,166400.0
2014-02-06 09:50:00,54.12,54.14,54.02,54.09,219600.0,49.9218,49.9403,49.8296,49.8941,219600.0
2014-02-06 09:55:00,54.09,54.22,54.07,54.19,110000.0,49.8941,50.014,49.8757,49.9864,110000.0
2014-02-06 10:00:00,54.16,54.39,54.16,54.39,165200.0,49.9587,50.1709,49.9587,50.1709,165200.0
2014-02-06 10:05:00,54.38,54.44,54.35,54.38,126800.0,50.1616,50.217,50.134,50.1616,126800.0
2014-02-06 10:10:00,54.4,54.45,54.35,54.4,150800.0,50.1801,50.2262,50.134,50.1801,150800.0
2014-02-06 10:15:00,54.43,54.45,54.4,54.43,100400.0,50.2078,50.2262,50.1801,50.2078,100400.0
2014-02-06 10:20:00,54.42,54.49,54.38,54.46,124000.0,50.1985,50.2631,50.1616,50.2354,124000.0
2014-02-06 10:25:00,54.46,54.52,54.42,54.48,96800.0,50.2354,50.2908,50.1985,50.2539,96800.0
2014-02-06 10:30:00,54.51,54.54,54.48,54.51,125200.0,50.2816,50.3092,50.2539,50.2816,125200.0
2014-02-06 10:35:00,54.51,54.53,54.43,54.47,229600.0,50.2816,50.3,50.2078,50.2447,229600.0
2014-02-06 10:40:00,54.48,54.53,54.45,54.51,139600.0,50.2539,50.3,50.2262,50.2816,139600.0
2014-02-06 10:45:00,54.51,54.55,54.5,54.53,171200.0,50.2816,50.3184,50.2723,50.3,171200.0
2014-02-06 10:50:00,54.53,54.56,54.5,54.54,146400.0,50.3,50.3277,50.2723,50.3092,146400.0
2014-02-06 10:55:00,54.54,54.61,54.49,54.54,134800.0,50.3092,50.3738,50.2631,50.3092,134800.0
2014-02-06 11:00:00,54.52,54.56,54.5,54.52,67600.0,50.2908,50.3277,50.2723,50.2908,67600.0
2014-02-06 11:05:00,54.51,54.61,54.51,54.58,45600.0,50.2816,50.3738,50.2816,50.3461,45600.0
2014-02-06 11:10:00,54.58,54.62,54.5,54.58,90400.0,50.3461,50.383,50.2723,50.3461,90400.0
2014-02-06 11:15:00,54.58,54.69,54.55,54.58,95200.0,50.3461,50.4476,50.3184,50.3461,95200.0
2014-02-06 11:20:00,54.62,54.62,54.54,54.59,94000.0,50.383,50.383,50.3092,50.3553,94000.0
2014-02-06 11:25:00,54.58,54.63,54.51,54.53,147200.0,50.3461,50.3922,50.2816,50.3,147200.0
2014-02-06 11:30:00,54.53,54.57,54.49,54.51,188400.0,50.3,50.3369,50.2631,50.2816,188400.0
2014-02-06 11:35:00,54.52,54.55,54.5,54.52,109600.0,50.2908,50.3184,50.2723,50.2908,109600.0
2014-02-06 11:40:00,54.52,54.54,54.5,54.51,135200.0,50.2908,50.3092,50.2723,50.2816,135200.0
2014-02-06 11:45:00,54.51,54.57,54.5,54.56,73200.0,50.2816,50.3369,50.2723,50.3277,73200.0
2014-02-06 11:50:00,54.53,54.59,54.51,54.51,29200.0,50.3,50.3553,50.2816,50.2816,29200.0
2014-02-06 11:55:00,54.51,54.53,54.5,54.51,134800.0,50.2816,50.3,50.2723,50.2816,134800.0
2014-02-06 12:00:00,54.5,54.58,54.5,54.51,30800.0,50.2723,50.3461,50.2723,50.2816,30800.0
2014-02-06 12:05:00,54.53,54.58,54.5,54.56,43200.0,50.3,50.3461,50.2723,50.3277,43200.0
2014-02-06 12:10:00,54.57,54.58,54.5,54.52,72800.0,50.3369,50.3461,50.2723,50.2908,72800.0
2014-02-06 12:15:00,54.56,54.6,54.52,54.54,43200.0,50.3277,50.3646,50.2908,50.3092,43200.0
2014-02-06 12:20:00,54.55,54.56,54.5,54.51,52000.0,50.3184,50.3277,50.2723,50.2816,52000.0
2014-02-06 12:25:00,54.53,54.57,54.5,54.55,68000.0,50.3,50.3369,50.2723,50.3184,68000.0
2014-02-06 12:30:00,54.56,54.6,54.51,54.53,118800.0,50.3277,50.3646,50.2816,50.3,118800.0
2014-02-06 12:35:00,54.53,54.53,54.5,54.5,63200.0,50.3,50.3,50.2723,50.2723,63200.0
2014-02-06 12:40:00,54.51,54.55,54.5,54.52,84400.0,50.2816,50.3184,50.2723,50.2908,84400.0
2014-02-06 12:45:00,54.54,54.54,54.5,54.51,72800.0,50.3092,50.3092,50.2723,50.2816,72800.0
2014-02-06 12:50:00,54.51,54.56,54.45,54.54,106400.0,50.2816,50.3277,50.2262,50.3092,106400.0
2014-02-06 12:55:00,54.54,54.56,54.5,54.5,19600.0,50.3092,50.3277,50.2723,50.2723,19600.0
2014-02-06 13:00:00,54.51,54.54,54.49,54.49,74800.0,50.2816,50.3092,50.2631,50.2631,74800.0
2014-02-06 13:05:00,54.5,54.59,54.5,54.54,173200.0,50.2723,50.3553,50.2723,50.3092,173200.0
2014-02-06 13:10:00,54.54,54.54,54.48,54.51,52000.0,50.3092,50.3092,50.2539,50.2816,52000.0
2014-02-06 13:15:00,54.52,54.52,54.47,54.5,100800.0,50.2908,50.2908,50.2447,50.2723,100800.0
2014-02-06 13:20:00,54.49,54.59,54.49,54.54,85200.0,50.2631,50.3553,50.2631,50.3092,85200.0
2014-02-06 13:25:00,54.53,54.57,54.51,54.52,61200.0,50.3,50.3369,50.2816,50.2908,61200.0
2014-02-06 13:30:00,54.54,54.57,54.53,54.53,65600.0,50.3092,50.3369,50.3,50.3,65600.0
2014-02-06 13:35:00,54.52,54.53,54.47,54.48,127600.0,50.2908,50.3,50.2447,50.2539,127600.0
2014-02-06 13:40:00,54.49,54.5,54.45,54.46,105600.0,50.2631,50.2723,50.2262,50.2354,105600.0
2014-02-06 13:45:00,54.46,54.49,54.44,54.46,147600.0,50.2354,50.2631,50.217,50.2354,147600.0
2014-02-06 13:50:00,54.46,54.52,54.46,54.47,136000.0,50.2354,50.2908,50.2354,50.2447,136000.0
2014-02-06 13:55:00,54.48,54.51,54.45,54.46,82800.0,50.2539,50.2816,50.2262,50.2354,82800.0
2014-02-06 14:00:00,54.47,54.51,54.46,54.48,87200.0,50.2447,50.2816,50.2354,50.2539,87200.0
2014-02-06 14:05:00,54.48,54.48,54.43,54.45,60800.0,50.2539,50.2539,50.2078,50.2262,60800.0
2014-02-06 14:10:00,54.47,54.52,54.46,54.52,91600.0,50.2447,50.2908,50.2354,50.2908,91600.0
2014-02-06 14:15:00,54.52,54.55,54.5,54.52,91200.0,50.2908,50.3184,50.2723,50.2908,91200.0
2014-02-06 14:20:00,54.5,54.6,54.5,54.6,73600.0,50.2723,50.3646,50.2723,50.3646,73600.0
2014-02-06 14:25:00,54.6,54.63,54.59,54.63,168400.0,50.3646,50.3922,50.3553,50.3922,168400.0
2014-02-06 14:30:00,54.63,54.69,54.63,54.66,120800.0,50.3922,50.4476,50.3922,50.4199,120800.0
2014-02-06 14:35:00,54.64,54.65,54.58,54.63,101200.0,50.4015,50.4107,50.3461,50.3922,101200.0
2014-02-06 14:40:00,54.65,54.66,54.6,54.62,60800.0,50.4107,50.4199,50.3646,50.383,60800.0
2014-02-06 14:45:00,54.63,54.63,54.55,54.57,99200.0,50.3922,50.3922,50.3184,50.3369,99200.0
2014-02-06 14:50:00,54.56,54.63,54.56,54.61,138800.0,50.3277,50.3922,50.3277,50.3738,138800.0
2014-02-06 14:55:00,54.62,54.63,54.54,54.59,78000.0,50.383,50.3922,50.3092,50.3553,78000.0
2014-02-06 15:00:00,54.59,54.6,54.51,54.54,111200.0,50.3553,50.3646,50.2816,50.3092,111200.0
2014-02-06 15:05:00,54.55,54.59,54.52,54.58,157600.0,50.3184,50.3553,50.2908,50.3461,157600.0
2014-02-06 15:10:00,54.6,54.6,54.51,54.54,95200.0,50.3646,50.3646,50.2816,50.3092,95200.0
2014-02-06 15:15:00,54.54,54.59,54.53,54.56,114000.0,50.3092,50.3553,50.3,50.3277,114000.0
2014-02-06 15:20:00,54.56,54.58,54.52,54.53,113200.0,50.3277,50.3461,50.2908,50.3,113200.0
2014-02-06 15:25:00,54.53,54.58,54.52,54.55,87600.0,50.3,50.3461,50.2908,50.3184,87600.0
2014-02-06 15:30:00,54.57,54.58,54.53,54.54,112400.0,50.3369,50.3461,50.3,50.3092,112400.0
2014-02-06 15:35:00,54.55,54.6,54.52,54.59,175600.0,50.3184,50.3646,50.2908,50.3553,175600.0
2014-02-06 15:40:00,54.59,54.62,54.53,54.53,131600.0,50.3553,50.383,50.3,50.3,131600.0
2014-02-06 15:45:00,54.54,54.59,54.52,54.55,203200.0,50.3092,50.3553,50.2908,50.3184,203200.0
2014-02-06 15:50:00,54.56,54.61,54.53,54.6,268000.0,50.3277,50.3738,50.3,50.3646,268000.0
2014-02-06 15:55:00,54.59,54.73,54.59,54.72,734000.0,50.3553,50.4845,50.3553,50.4753,734000.0
2014-02-07 09:30:00,55.05,55.18,54.85,54.97,422800.0,50.7797,50.8996,50.5952,50.7059,422800.0
2014-02-07 09:35:00,55.04,55.11,54.78,55.02,462000.0,50.7704,50.835,50.5306,50.752,462000.0
2014-02-07 09:40:00,55.09,55.19,55.02,55.02,273600.0,50.8166,50.9088,50.752,50.752,273600.0
2014-02-07 09:45:00,55.02,55.11,54.95,55.03,242800.0,50.752,50.835,50.6874,50.7612,242800.0
2014-02-07 09:50:00,55.01,55.13,54.91,54.91,262800.0,50.7428,50.8535,50.6505,50.6505,262800.0
2014-02-07 09:55:00,54.93,55.06,54.93,54.94,99200.0,50.669,50.7889,50.669,50.6782,99200.0
2014-02-07 10:00:00,54.92,55.11,54.92,55.06,74400.0,50.6597,50.835,50.6597,50.7889,74400.0
2014-02-07 10:05:00,55.04,55.08,54.83,54.85,399600.0,50.7704,50.8073,50.5767,50.5952,399600.0
2014-02-07 10:10:00,54.83,54.94,54.81,54.84,193600.0,50.5767,50.6782,50.5583,50.586,193600.0
2014-02-07 10:15:00,54.82,54.83,54.68,54.68,206000.0,50.5675,50.5767,50.4384,50.4384,206000.0
2014-02-07 10:20:00,54.71,54.86,54.63,54.63,108000.0,50.466,50.6044,50.3922,50.3922,108000.0
2014-02-07 10:25:00,54.64,54.71,54.62,54.69,105600.0,50.4015,50.466,50.383,50.4476,105600.0
2014-02-07 10:30:00,54.69,54.75,54.65,54.68,186000.0,50.4476,50.5029,50.4107,50.4384,186000.0
2014-02-07 10:35:00,54.68,54.77,54.65,54.77,216400.0,50.4384,50.5214,50.4107,50.5214,216400.0
2014-02-07 10:40:00,54.79,54.86,54.77,54.8,182000.0,50.5398,50.6044,50.5214,50.5491,182000.0
2014-02-07 10:45:00,54.77,54.97,54.77,54.95,106000.0,50.5214,50.7059,50.5214,50.6874,106000.0
2014-02-07 10:50:00,54.99,55.0,54.93,55.0,41200.0,50.7243,50.7335,50.669,50.7335,41200.0
2014-02-07 10:55:00,55.0,55.06,54.98,55.0,74000.0,50.7335,50.7889,50.7151,50.7335,74000.0
2014-02-07 11:00:00,55.03,55.03,54.94,55.0,43600.0,50.7612,50.7612,50.6782,50.7335,43600.0
2014-02-07 11:05:00,54.96,55.05,54.94,54.95,61600.0,50.6966,50.7797,50.6782,50.6874,61600.0
2014-02-07 11:10:00,54.95,55.06,54.95,55.02,131200.0,50.6874,50.7889,50.6874,50.752,131200.0
2014-02-07 11:15:00,55.05,55.06,54.94,55.01,76800.0,50.7797,50.7889,50.6782,50.7428,76800.0
2014-02-07 11:20:00,55.01,55.03,54.97,54.97,51600.0,50.7428,50.7612,50.7059,50.7059,51600.0
2014-02-07 11:25:00,54.98,55.05,54.97,55.05,113600.0,50.7151,50.7797,50.7059,50.7797,113600.0
2014-02-07 11:30:00,55.04,55.12,55.03,55.1,81200.0,50.7704,50.8442,50.7612,50.8258,81200.0
2014-02-07 11:35:00,55.08,55.1,55.04,55.08,75600.0,50.8073,50.8258,50.7704,50.8073,75600.0
2014-02-07 11:40:00,55.08,55.11,55.06,55.09,36000.0,50.8073,50.835,50.7889,50.8166,36000.0
2014-02-07 11:45:00,55.1,55.15,55.06,55.14,56000.0,50.8258,50.8719,50.7889,50.8627,56000.0
2014-02-07 11:50:00,55.17,55.25,55.16,55.22,116000.0,50.8904,50.9641,50.8811,50.9365,116000.0
2014-02-07 11:55:00,55.21,55.31,55.19,55.3,83200.0,50.9273,51.0195,50.9088,51.0103,83200.0
2014-02-07 12:00:00,55.3,55.31,55.23,55.24,114000.0,51.0103,51.0195,50.9457,50.9549,114000.0
2014-02-07 12:05:00,55.23,55.26,55.2,55.23,141200.0,50.9457,50.9734,50.918,50.9457,141200.0
2014-02-07 12:10:00,55.22,55.24,55.2,55.23,45600.0,50.9365,50.9549,50.918,50.9457,45600.0
2014-02-07 12:15:00,55.24,55.25,55.21,55.23,23600.0,50.9549,50.9641,50.9273,50.9457,23600.0
2014-02-07 12:20:00,55.23,55.24,55.19,55.19,46400.0,50.9457,50.9549,50.9088,50.9088,46400.0
2014-02-07 12:25:00,55.18,55.23,55.18,55.21,48000.0,50.8996,50.9457,50.8996,50.9273,48000.0
2014-02-07 12:30:00,55.22,55.22,55.13,55.13,129600.0,50.9365,50.9365,50.8535,50.8535,129600.0
2014-02-07 12:35:00,55.13,55.18,55.08,55.1,83200.0,50.8535,50.8996,50.8073,50.8258,83200.0
2014-02-07 12:40:00,55.12,55.16,55.08,55.1,114000.0,50.8442,50.8811,50.8073,50.8258,114000.0
2014-02-07 12:45:00,55.12,55.13,55.06,55.08,112800.0,50.8442,50.8535,50.7889,50.8073,112800.0
2014-02-07 12:50:00,55.07,55.09,55.03,55.03,91600.0,50.7981,50.8166,50.7612,50.7612,91600.0
2014-02-07 12:55:00,55.05,55.19,55.05,55.18,50800.0,50.7797,50.9088,50.7797,50.8996,50800.0
2014-02-07 13:00:00,55.18,55.22,55.15,55.17,76400.0,50.8996,50.9365,50.8719,50.8904,76400.0
2014-02-07 13:05:00,55.19,55.2,55.14,55.18,28000.0,50.9088,50.918,50.8627,50.8996,28000.0
2014-02-07 13:10:00,55.2,55.22,55.16,55.22,78400.0,50.918,50.9365,50.8811,50.9365,78400.0
2014-02-07 13:15:00,55.22,55.22,55.2,55.22,66000.0,50.9365,50.9365,50.918,50.9365,66000.0
2014-02-07 13:20:00,55.22,55.25,55.22,55.24,59600.0,50.9365,50.9641,50.9365,50.9549,59600.0
2014-02-07 13:25:00,55.25,55.25,55.22,55.22,72800.0,50.9641,50.9641,50.9365,50.9365,72800.0
2014-02-07 13:30:00,55.23,55.24,55.2,55.22,57200.0,50.9457,50.9549,50.918,50.9365,57200.0
2014-02-07 13:35:00,55.22,55.23,55.2,55.21,41200.0,50.9365,50.9457,50.918,50.9273,41200.0
2014-02-07 13:40:00,55.22,55.26,55.21,55.24,74800.0,50.9365,50.9734,50.9273,50.9549,74800.0
2014-02-07 13:45:00,55.24,55.31,55.24,55.28,96800.0,50.9549,51.0195,50.9549,50.9918,96800.0
2014-02-07 13:50:00,55.3,55.31,55.23,55.24,59200.0,51.0103,51.0195,50.9457,50.9549,59200.0
2014-02-07 13:55:00,55.24,55.41,55.24,55.41,225200.0,50.9549,51.1117,50.9549,51.1117,225200.0
2014-02-07 14:00:00,55.41,55.49,55.41,55.46,229600.0,51.1117,51.1855,51.1117,51.1579,229600.0
2014-02-07 14:05:00,55.45,55.5,55.45,55.49,75200.0,51.1486,51.1948,51.1486,51.1855,75200.0
2014-02-07 14:10:00,55.5,55.5,55.45,55.46,75600.0,51.1948,51.1948,51.1486,51.1579,75600.0
2014-02-07 14:15:00,55.46,55.47,55.43,55.46,134400.0,51.1579,51.1671,51.1302,51.1579,134400.0
2014-02-07 14:20:00,55.44,55.48,55.43,55.47,98000.0,51.1394,51.1763,51.1302,51.1671,98000.0
2014-02-07 14:25:00,55.47,55.47,55.4,55.4,73200.0,51.1671,51.1671,51.1025,51.1025,73200.0
2014-02-07 14:30:00,55.41,55.43,55.32,55.33,78000.0,51.1117,51.1302,51.0287,51.0379,78000.0
2014-02-07 14:35:00,55.33,55.34,55.3,55.3,52800.0,51.0379,51.0472,51.0103,51.0103,52800.0
2014-02-07 14:40:00,55.3,55.35,55.28,55.33,110800.0,51.0103,51.0564,50.9918,51.0379,110800.0
2014-02-07 14:45:00,55.32,55.34,55.23,55.24,64400.0,51.0287,51.0472,50.9457,50.9549,64400.0
2014-02-07 14:50:00,55.24,55.24,55.18,55.18,41200.0,50.9549,50.9549,50.8996,50.8996,41200.0
2014-02-07 14:55:00,55.16,55.2,55.16,55.19,41200.0,50.8811,50.918,50.8811,50.9088,41200.0
2014-02-07 15:00:00,55.19,55.27,55.18,55.26,208000.0,50.9088,50.9826,50.8996,50.9734,208000.0
2014-02-07 15:05:00,55.27,55.29,55.14,55.21,108400.0,50.9826,51.001,50.8627,50.9273,108400.0
2014-02-07 15:10:00,55.22,55.27,55.21,55.23,73200.0,50.9365,50.9826,50.9273,50.9457,73200.0
2014-02-07 15:15:00,55.22,55.27,55.21,55.25,73600.0,50.9365,50.9826,50.9273,50.9641,73600.0
2014-02-07 15:20:00,55.26,55.27,55.19,55.23,32400.0,50.9734,50.9826,50.9088,50.9457,32400.0
2014-02-07 15:25:00,55.24,55.25,55.2,55.24,65600.0,50.9549,50.9641,50.918,50.9549,65600.0
2014-02-07 15:30:00,55.25,55.29,55.24,55.25,79200.0,50.9641,51.001,50.9549,50.9641,79200.0
2014-02-07 15:35:00,55.26,55.27,55.22,55.24,96400.0,50.9734,50.9826,50.9365,50.9549,96400.0
2014-02-07 15:40:00,55.23,55.27,55.2,55.27,134800.0,50.9457,50.9826,50.918,50.9826,134800.0
2014-02-07 15:45:00,55.25,55.33,55.25,55.27,290400.0,50.9641,51.0379,50.9641,50.9826,290400.0
2014-02-07 15:50:00,55.28,55.33,55.25,55.33,252800.0,50.9918,51.0379,50.9641,51.0379,252800.0
2014-02-07 15:55:00,55.33,55.41,55.31,55.38,602800.0,51.0379,51.1117,51.0195,51.0841,602800.0
2014-02-10 09:30:00,55.47,55.48,55.18,55.18,240000.0,51.1671,51.1763,50.8996,50.8996,240000.0
2014-02-10 09:35:00,55.18,55.26,55.03,55.22,194400.0,50.8996,50.9734,50.7612,50.9365,194400.0
2014-02-10 09:40:00,55.22,55.49,55.1,55.49,145200.0,50.9365,51.1855,50.8258,51.1855,145200.0
2014-02-10 09:45:00,55.49,55.49,55.25,55.35,99200.0,51.1855,51.1855,50.9641,51.0564,99200.0
2014-02-10 09:50:00,55.36,55.44,55.28,55.34,198000.0,51.0656,51.1394,50.9918,51.0472,198000.0
2014-02-10 09:55:00,55.33,55.46,55.29,55.41,111600.0,51.0379,51.1579,51.001,51.1117,111600.0
2014-02-10 10:00:00,55.43,55.45,55.32,55.41,145200.0,51.1302,51.1486,51.0287,51.1117,145200.0
2014-02-10 10:05:00,55.42,55.48,55.38,55.43,104800.0,51.121,51.1763,51.0841,51.1302,104800.0
2014-02-10 10:10:00,55.42,55.47,55.36,55.41,330000.0,51.121,51.1671,51.0656,51.1117,330000.0
2014-02-10 10:15:00,55.42,55.42,55.31,55.38,94000.0,51.121,51.121,51.0195,51.0841,94000.0
2014-02-10 10:20:00,55.38,55.46,55.38,55.45,61200.0,51.0841,51.1579,51.0841,51.1486,61200.0
2014-02-10 10:25:00,55.44,55.45,55.38,55.43,89200.0,51.1394,51.1486,51.0841,51.1302,89200.0
2014-02-10 10:30:00,55.43,55.44,55.27,55.3,54800.0,51.1302,51.1394,50.9826,51.0103,54800.0
2014-02-10 10:35:00,55.3,55.35,55.28,55.33,99600.0,51.0103,51.0564,50.9918,51.0379,99600.0
2014-02-10 10:40:00,55.35,55.36,55.3,55.34,44800.0,51.0564,51.0656,51.0103,51.0472,44800.0
2014-02-10 10:45:00,55.31,55.32,55.21,55.25,56400.0,51.0195,51.0287,50.9273,50.9641,56400.0
2014-02-10 10:50:00,55.26,55.32,55.24,55.29,56000.0,50.9734,51.0287,50.9549,51.001,56000.0
2014-02-10 10:55:00,55.28,55.43,55.28,55.41,63200.0,50.9918,51.1302,50.9918,51.1117,63200.0
2014-02-10 11:00:00,55.41,55.41,55.25,55.28,114800.0,51.1117,51.1117,50.9641,50.9918,114800.0
2014-02-10 11:05:00,55.27,55.37,55.25,55.34,29200.0,50.9826,51.0748,50.9641,51.0472,29200.0
2014-02-10 11:10:00,55.36,55.45,55.34,55.42,76000.0,51.0656,51.1486,51.0472,51.121,76000.0
2014-02-10 11:15:00,55.41,55.44,55.34,55.42,54000.0,51.1117,51.1394,51.0472,51.121,54000.0
2014-02-10 11:20:00,55.43,55.46,55.36,55.41,126400.0,51.1302,51.1579,51.0656,51.1117,126400.0
2014-02-10 11:25:00,55.41,55.49,55.4,55.49,105200.0,51.1117,51.1855,51.1025,51.1855,105200.0
2014-02-10 11:30:00,55.48,55.53,55.46,55.5,101600.0,51.1763,51.2224,51.1579,51.1948,101600.0
2014-02-10 11:35:00,55.49,55.49,55.35,55.41,86400.0,51.1855,51.1855,51.0564,51.1117,86400.0
2014-02-10 11:40:00,55.44,55.47,55.38,55.41,86000.0,51.1394,51.1671,51.0841,51.1117,86000.0
2014-02-10 11:45:00,55.41,55.44,55.35,55.41,92800.0,51.1117,51.1394,51.0564,51.1117,92800.0
2014-02-10 11:50:00,55.4,55.49,55.37,55.4,59600.0,51.1025,51.1855,51.0748,51.1025,59600.0
2014-02-10 11:55:00,55.4,55.45,55.37,55.38,38800.0,51.1025,51.1486,51.0748,51.0841,38800.0
2014-02-10 12:00:00,55.39,55.4,55.3,55.33,42800.0,51.0933,51.1025,51.0103,51.0379,42800.0
2014-02-10 12:05:00,55.33,55.33,55.25,55.29,72400.0,51.0379,51.0379,50.9641,51.001,72400.0
2014-02-10 12:10:00,55.31,55.36,55.29,55.31,86400.0,51.0195,51.0656,51.001,51.0195,86400.0
2014-02-10 12:15:00,55.3,55.36,55.27,55.34,32800.0,51.0103,51.0656,50.9826,51.0472,32800.0
2014-02-10 12:20:00,55.34,55.37,55.29,55.34,26400.0,51.0472,51.0748,51.001,51.0472,26400.0
2014-02-10 12:25:00,55.34,55.34,55.25,55.25,32400.0,51.0472,51.0472,50.9641,50.9641,32400.0
2014-02-10 12:30:00,55.26,55.34,55.26,55.34,26400.0,50.9734,51.0472,50.9734,51.0472,26400.0
2014-02-10 12:35:00,55.35,55.36,55.28,55.3,30400.0,51.0564,51.0656,50.9918,51.0103,30400.0
2014-02-10 12:40:00,55.3,55.34,55.26,55.31,20000.0,51.0103,51.0472,50.9734,51.0195,20000.0
2014-02-10 12:45:00,55.31,55.31,55.23,55.25,52000.0,51.0195,51.0195,50.9457,50.9641,52000.0
2014-02-10 12:50:00,55.25,55.27,55.2,55.21,44000.0,50.9641,50.9826,50.918,50.9273,44000.0
2014-02-10 12:55:00,55.21,55.26,55.21,55.22,60800.0,50.9273,50.9734,50.9273,50.9365,60800.0
2014-02-10 13:00:00,55.23,55.24,55.2,55.21,46800.0,50.9457,50.9549,50.918,50.9273,46800.0
2014-02-10 13:05:00,55.21,55.24,55.18,55.2,52800.0,50.9273,50.9549,50.8996,50.918,52800.0
2014-02-10 13:10:00,55.19,55.2,55.11,55.12,47600.0,50.9088,50.918,50.835,50.8442,47600.0
2014-02-10 13:15:00,55.12,55.18,55.1,55.11,30800.0,50.8442,50.8996,50.8258,50.835,30800.0
2014-02-10 13:20:00,55.11,55.12,55.08,55.1,60800.0,50.835,50.8442,50.8073,50.8258,60800.0
2014-02-10 13:25:00,55.1,55.13,55.09,55.11,66400.0,50.8258,50.8535,50.8166,50.835,66400.0
2014-02-10 13:30:00,55.1,55.15,55.1,55.13,42400.0,50.8258,50.8719,50.8258,50.8535,42400.0
2014-02-10 13:35:00,55.14,55.22,55.14,55.22,29200.0,50.8627,50.9365,50.8627,50.9365,29200.0
2014-02-10 13:40:00,55.22,55.25,55.17,55.24,87600.0,50.9365,50.9641,50.8904,50.9549,87600.0
2014-02-10 13:45:00,55.24,55.25,55.2,55.21,35200.0,50.9549,50.9641,50.918,50.9273,35200.0
2014-02-10 13:50:00,55.22,55.22,55.09,55.13,79200.0,50.9365,50.9365,50.8166,50.8535,79200.0
2014-02-10 13:55:00,55.14,55.2,55.11,55.19,44400.0,50.8627,50.918,50.835,50.9088,44400.0
2014-02-10 14:00:00,55.19,55.2,55.16,55.19,32400.0,50.9088,50.918,50.8811,50.9088,32400.0
2014-02-10 14:05:00,55.19,55.19,55.13,55.16,34400.0,50.9088,50.9088,50.8535,50.8811,34400.0
2014-02-10 14:10:00,55.16,55.21,55.14,55.18,41600.0,50.8811,50.9273,50.8627,50.8996,41600.0
2014-02-10 14:15:00,55.18,55.2,55.15,55.18,43600.0,50.8996,50.918,50.8719,50.8996,43600.0
2014-02-10 14:20:00,55.17,55.22,55.1,55.11,72000.0,50.8904,50.9365,50.8258,50.835,72000.0
2014-02-10 14:25:00,55.13,55.17,55.11,55.14,38000.0,50.8535,50.8904,50.835,50.8627,38000.0
2014-02-10 14:30:00,55.15,55.16,55.11,55.15,44000.0,50.8719,50.8811,50.835,50.8719,44000.0
2014-02-10 14:35:00,55.16,55.2,55.13,55.14,52400.0,50.8811,50.918,50.8535,50.8627,52400.0
2014-02-10 14:40:00,55.13,55.18,55.11,55.13,57200.0,50.8535,50.8996,50.835,50.8535,57200.0
2014-02-10 14:45:00,55.15,55.17,55.11,55.13,40800.0,50.8719,50.8904,50.835,50.8535,40800.0
2014-02-10 14:50:00,55.15,55.2,55.12,55.16,70000.0,50.8719,50.918,50.8442,50.8811,70000.0
2014-02-10 14:55:00,55.16,55.16,55.07,55.1,63600.0,50.8811,50.8811,50.7981,50.8258,63600.0
2014-02-10 15:00:00,55.1,55.11,55.0,55.0,164400.0,50.8258,50.835,50.7335,50.7335,164400.0
2014-02-10 15:05:00,55.0,55.04,55.0,55.02,105600.0,50.7335,50.7704,50.7335,50.752,105600.0
2014-02-10 15:10:00,55.02,55.04,55.0,55.04,70000.0,50.752,50.7704,50.7335,50.7704,70000.0
2014-02-10 15:15:00,55.03,55.04,55.0,55.01,156400.0,50.7612,50.7704,50.7335,50.7428,156400.0
2014-02-10 15:20:00,55.01,55.03,55.0,55.03,162000.0,50.7428,50.7612,50.7335,50.7612,162000.0
2014-02-10 15:25:00,55.02,55.03,55.0,55.02,160400.0,50.752,50.7612,50.7335,50.752,160400.0
2014-02-10 15:30:00,55.02,55.03,55.0,55.02,120400.0,50.752,50.7612,50.7335,50.752,120400.0
2014-02-10 15:35:00,55.02,55.04,55.0,55.01,194800.0,50.752,50.7704,50.7335,50.7428,194800.0
2014-02-10 15:40:00,55.01,55.02,55.0,55.0,633200.0,50.7428,50.752,50.7335,50.7335,633200.0
2014-02-10 15:45:00,55.0,55.05,55.0,55.05,286800.0,50.7335,50.7797,50.7335,50.7797,286800.0
2014-02-10 15:50:00,55.04,55.09,55.02,55.06,156400.0,50.7704,50.8166,50.752,50.7889,156400.0
2014-02-10 15:55:00,55.06,55.1,55.05,55.09,374400.0,50.7889,50.8258,50.7797,50.8166,374400.0
2014-02-11 09:30:00,55.28,55.5,55.23,55.38,193600.0,50.9918,51.1948,50.9457,51.0841,193600.0
2014-02-11 09:35:00,55.38,55.41,55.18,55.21,74000.0,51.0841,51.1117,50.8996,50.9273,74000.0
2014-02-11 09:40:00,55.21,55.33,55.16,55.16,60400.0,50.9273,51.0379,50.8811,50.8811,60400.0
2014-02-11 09:45:00,55.21,55.31,55.18,55.21,138800.0,50.9273,51.0195,50.8996,50.9273,138800.0
2014-02-11 09:50:00,55.22,55.31,55.18,55.25,61200.0,50.9365,51.0195,50.8996,50.9641,61200.0
2014-02-11 09:55:00,55.26,55.3,55.23,55.28,106800.0,50.9734,51.0103,50.9457,50.9918,106800.0
2014-02-11 10:00:00,55.26,55.3,55.15,55.18,38400.0,50.9734,51.0103,50.8719,50.8996,38400.0
2014-02-11 10:05:00,55.18,55.22,55.14,55.18,77600.0,50.8996,50.9365,50.8627,50.8996,77600.0
2014-02-11 10:10:00,55.16,55.17,55.07,55.1,91200.0,50.8811,50.8904,50.7981,50.8258,91200.0
2014-02-11 10:15:00,55.1,55.1,55.01,55.08,33600.0,50.8258,50.8258,50.7428,50.8073,33600.0
2014-02-11 10:20:00,55.08,55.18,55.04,55.13,42800.0,50.8073,50.8996,50.7704,50.8535,42800.0
2014-02-11 10:25:00,55.16,55.18,55.09,55.15,78000.0,50.8811,50.8996,50.8166,50.8719,78000.0
2014-02-11 10:30:00,55.16,55.18,55.1,55.16,96800.0,50.8811,50.8996,50.8258,50.8811,96800.0
2014-02-11 10:35:00,55.17,55.21,55.15,55.18,73600.0,50.8904,50.9273,50.8719,50.8996,73600.0
2014-02-11 10:40:00,55.16,55.21,55.16,55.18,63600.0,50.8811,50.9273,50.8811,50.8996,63600.0
2014-02-11 10:45:00,55.18,55.22,55.15,55.22,119600.0,50.8996,50.9365,50.8719,50.9365,119600.0
2014-02-11 10:50:00,55.21,55.23,55.13,55.13,237600.0,50.9273,50.9457,50.8535,50.8535,237600.0
2014-02-11 10:55:00,55.15,55.17,55.1,55.17,89200.0,50.8719,50.8904,50.8258,50.8904,89200.0
2014-02-11 11:00:00,55.19,55.33,55.19,55.32,66400.0,50.9088,51.0379,50.9088,51.0287,66400.0
2014-02-11 11:05:00,55.3,55.32,55.23,55.32,45600.0,51.0103,51.0287,50.9457,51.0287,45600.0
2014-02-11 11:10:00,55.31,55.35,55.25,55.27,107200.0,51.0195,51.0564,50.9641,50.9826,107200.0
2014-02-11 11:15:00,55.27,55.34,55.24,55.33,127200.0,50.9826,51.0472,50.9549,51.0379,127200.0
2014-02-11 11:20:00,55.34,55.36,55.3,55.34,52400.0,51.0472,51.0656,51.0103,51.0472,52400.0
2014-02-11 11:25:00,55.34,55.44,55.34,55.42,44800.0,51.0472,51.1394,51.0472,51.121,44800.0
2014-02-11 11:30:00,55.45,55.48,55.4,55.43,114000.0,51.1486,51.1763,51.1025,51.1302,114000.0
2014-02-11 11:35:00,55.43,55.43,55.37,55.4,64400.0,51.1302,51.1302,51.0748,51.1025,64400.0
2014-02-11 11:40:00,55.41,55.48,55.41,55.46,28000.0,51.1117,51.1763,51.1117,51.1579,28000.0
2014-02-11 11:45:00,55.44,55.46,55.43,55.45,42000.0,51.1394,51.1579,51.1302,51.1486,42000.0
2014-02-11 11:50:00,55.44,55.46,55.42,55.46,25200.0,51.1394,51.1579,51.121,51.1579,25200.0
2014-02-11 11:55:00,55.45,55.45,55.36,55.37,88400.0,51.1486,51.1486,51.0656,51.0748,88400.0
2014-02-11 12:00:00,55.37,55.38,55.34,55.36,51600.0,51.0748,51.0841,51.0472,51.0656,51600.0
2014-02-11 12:05:00,55.35,55.37,55.29,55.3,30800.0,51.0564,51.0748,51.001,51.0103,30800.0
2014-02-11 12:10:00,55.29,55.29,55.23,55.28,58400.0,51.001,51.001,50.9457,50.9918,58400.0
2014-02-11 12:15:00,55.29,55.35,55.26,55.34,71600.0,51.001,51.0564,50.9734,51.0472,71600.0
2014-02-11 12:20:00,55.34,55.47,55.34,55.45,72800.0,51.0472,51.1671,51.0472,51.1486,72800.0
2014-02-11 12:25:00,55.46,55.49,55.45,55.48,24400.0,51.1579,51.1855,51.1486,51.1763,24400.0
2014-02-11 12:30:00,55.48,55.5,55.45,55.47,71600.0,51.1763,51.1948,51.1486,51.1671,71600.0
2014-02-11 12:35:00,55.46,55.49,55.45,55.46,59600.0,51.1579,51.1855,51.1486,51.1579,59600.0
2014-02-11 12:40:00,55.46,55.47,55.45,55.47,56000.0,51.1579,51.1671,51.1486,51.1671,56000.0
2014-02-11 12:45:00,55.46,55.47,55.45,55.46,52000.0,51.1579,51.1671,51.1486,51.1579,52000.0
2014-02-11 12:50:00,55.46,55.48,55.44,55.44,48400.0,51.1579,51.1763,51.1394,51.1394,48400.0
2014-02-11 12:55:00,55.46,55.48,55.46,55.47,36400.0,51.1579,51.1763,51.1579,51.1671,36400.0
2014-02-11 13:00:00,55.47,55.49,55.46,55.48,39600.0,51.1671,51.1855,51.1579,51.1763,39600.0
2014-02-11 13:05:00,55.48,55.49,55.46,55.49,60000.0,51.1763,51.1855,51.1579,51.1855,60000.0
2014-02-11 13:10:00,55.49,55.59,55.49,55.59,154000.0,51.1855,51.2778,51.1855,51.2778,154000.0
2014-02-11 13:15:00,55.59,55.59,55.53,55.56,55600.0,51.2778,51.2778,51.2224,51.2501,55600.0
2014-02-11 13:20:00,55.55,55.58,55.54,55.54,49600.0,51.2409,51.2685,51.2317,51.2317,49600.0
2014-02-11 13:25:00,55.56,55.58,55.55,55.58,62800.0,51.2501,51.2685,51.2409,51.2685,62800.0
2014-02-11 13:30:00,55.58,55.62,55.56,55.57,105200.0,51.2685,51.3054,51.2501,51.2593,105200.0
2014-02-11 13:35:00,55.56,55.57,55.47,55.48,58000.0,51.2501,51.2593,51.1671,51.1763,58000.0
2014-02-11 13:40:00,55.48,55.51,55.48,55.49,73600.0,51.1763,51.204,51.1763,51.1855,73600.0
2014-02-11 13:45:00,55.51,55.51,55.46,55.46,65200.0,51.204,51.204,51.1579,51.1579,65200.0
2014-02-11 13:50:00,55.47,55.48,55.4,55.43,110400.0,51.1671,51.1763,51.1025,51.1302,110400.0
2014-02-11 13:55:00,55.41,55.45,55.38,55.42,49600.0,51.1117,51.1486,51.0841,51.121,49600.0
2014-02-11 14:00:00,55.42,55.44,55.4,55.44,41600.0,51.121,51.1394,51.1025,51.1394,41600.0
2014-02-11 14:05:00,55.44,55.45,55.42,55.45,34800.0,51.1394,51.1486,51.121,51.1486,34800.0
2014-02-11 14:10:00,55.44,55.5,55.44,55.48,54800.0,51.1394,51.1948,51.1394,51.1763,54800.0
2014-02-11 14:15:00,55.48,55.51,55.48,55.51,38000.0,51.1763,51.204,51.1763,51.204,38000.0
2014-02-11 14:20:00,55.51,55.57,55.49,55.57,61200.0,51.204,51.2593,51.1855,51.2593,61200.0
2014-02-11 14:25:00,55.57,55.57,55.54,55.56,29600.0,51.2593,51.2593,51.2317,51.2501,29600.0
2014-02-11 14:30:00,55.56,55.58,55.52,55.56,34400.0,51.2501,51.2685,51.2132,51.2501,34400.0
2014-02-11 14:35:00,55.55,55.59,55.55,55.58,174400.0,51.2409,51.2778,51.2409,51.2685,174400.0
2014-02-11 14:40:00,55.58,55.63,55.58,55.63,76800.0,51.2685,51.3147,51.2685,51.3147,76800.0
2014-02-11 14:45:00,55.62,55.62,55.58,55.6,74800.0,51.3054,51.3054,51.2685,51.287,74800.0
2014-02-11 14:50:00,55.6,55.64,55.6,55.63,88800.0,51.287,51.3239,51.287,51.3147,88800.0
2014-02-11 14:55:00,55.63,55.72,55.63,55.72,90000.0,51.3147,51.3977,51.3147,51.3977,90000.0
2014-02-11 15:00:00,55.71,55.72,55.65,55.67,109600.0,51.3885,51.3977,51.3331,51.3516,109600.0
2014-02-11 15:05:00,55.68,55.68,55.63,55.66,80400.0,51.3608,51.3608,51.3147,51.3423,80400.0
2014-02-11 15:10:00,55.66,55.68,55.63,55.65,131600.0,51.3423,51.3608,51.3147,51.3331,131600.0
2014-02-11 15:15:00,55.65,55.69,55.64,55.68,216000.0,51.3331,51.37,51.3239,51.3608,216000.0
2014-02-11 15:20:00,55.68,55.68,55.65,55.68,190800.0,51.3608,51.3608,51.3331,51.3608,190800.0
2014-02-11 15:25:00,55.68,55.69,55.64,55.68,185600.0,51.3608,51.37,51.3239,51.3608,185600.0
2014-02-11 15:30:00,55.68,55.7,55.66,55.69,115600.0,51.3608,51.3792,51.3423,51.37,115600.0
2014-02-11 15:35:00,55.7,55.72,55.68,55.68,134400.0,51.3792,51.3977,51.3608,51.3608,134400.0
2014-02-11 15:40:00,55.68,55.7,55.66,55.7,186400.0,51.3608,51.3792,51.3423,51.3792,186400.0
2014-02-11 15:45:00,55.7,55.71,55.59,55.59,274800.0,51.3792,51.3885,51.2778,51.2778,274800.0
2014-02-11 15:50:00,55.6,55.61,55.53,55.57,212400.0,51.287,51.2962,51.2224,51.2593,212400.0
2014-02-11 15:55:00,55.57,55.61,55.55,55.6,721200.0,51.2593,51.2962,51.2409,51.287,721200.0
2014-02-12 09:30:00,55.81,56.11,55.79,56.0,668000.0,51.5726,51.8498,51.5541,51.7481,668000.0
2014-02-12 09:35:00,55.98,56.13,55.89,56.13,177600.0,51.7297,51.8683,51.6465,51.8683,177600.0
2014-02-12 09:40:00,56.13,56.19,56.09,56.19,165600.0,51.8683,51.9237,51.8313,51.9237,165600.0
2014-02-12 09:45:00,56.13,56.23,56.1,56.17,210800.0,51.8683,51.9607,51.8405,51.9052,210800.0
2014-02-12 09:50:00,56.17,56.22,56.14,56.18,183200.0,51.9052,51.9514,51.8775,51.9145,183200.0
2014-02-12 09:55:00,56.18,56.22,56.08,56.13,155200.0,51.9145,51.9514,51.8221,51.8683,155200.0
2014-02-12 10:00:00,56.13,56.2,56.04,56.05,126800.0,51.8683,51.933,51.7851,51.7943,126800.0
2014-02-12 10:05:00,56.06,56.1,56.01,56.06,119200.0,51.8036,51.8405,51.7574,51.8036,119200.0
2014-02-12 10:10:00,56.05,56.07,55.95,55.97,163600.0,51.7943,51.8128,51.7019,51.7204,163600.0
2014-02-12 10:15:00,55.95,55.97,55.9,55.91,44000.0,51.7019,51.7204,51.6557,51.665,44000.0
2014-02-12 10:20:00,55.91,55.94,55.83,55.85,65600.0,51.665,51.6927,51.591,51.6095,65600.0
2014-02-12 10:25:00,55.85,55.97,55.82,55.97,151200.0,51.6095,51.7204,51.5818,51.7204,151200.0
2014-02-12 10:30:00,55.95,55.97,55.81,55.84,186400.0,51.7019,51.7204,51.5726,51.6003,186400.0
2014-02-12 10:35:00,55.83,55.93,55.82,55.89,122400.0,51.591,51.6835,51.5818,51.6465,122400.0
2014-02-12 10:40:00,55.89,55.92,55.85,55.85,244800.0,51.6465,51.6742,51.6095,51.6095,244800.0
2014-02-12 10:45:00,55.86,55.91,55.85,55.89,200400.0,51.6188,51.665,51.6095,51.6465,200400.0
2014-02-12 10:50:00,55.89,55.89,55.78,55.78,188400.0,51.6465,51.6465,51.5448,51.5448,188400.0
2014-02-12 10:55:00,55.79,55.79,55.73,55.75,75600.0,51.5541,51.5541,51.4986,51.5171,75600.0
2014-02-12 11:00:00,55.75,55.81,55.73,55.8,108000.0,51.5171,51.5726,51.4986,51.5633,108000.0
2014-02-12 11:05:00,55.79,55.88,55.79,55.88,142800.0,51.5541,51.6373,51.5541,51.6373,142800.0
2014-02-12 11:10:00,55.88,55.94,55.87,55.92,58000.0,51.6373,51.6927,51.628,51.6742,58000.0
2014-02-12 11:15:00,55.93,55.93,55.89,55.91,71200.0,51.6835,51.6835,51.6465,51.665,71200.0
2014-02-12 11:20:00,55.9,55.92,55.84,55.84,97200.0,51.6557,51.6742,51.6003,51.6003,97200.0
2014-02-12 11:25:00,55.83,55.88,55.81,55.83,131200.0,51.591,51.6373,51.5726,51.591,131200.0
2014-02-12 11:30:00,55.82,55.88,55.8,55.81,44000.0,51.5818,51.6373,51.5633,51.5726,44000.0
2014-02-12 11:35:00,55.82,55.85,55.77,55.82,78000.0,51.5818,51.6095,51.5356,51.5818,78000.0
2014-02-12 11:40:00,55.84,55.87,55.79,55.83,80400.0,51.6003,51.628,51.5541,51.591,80400.0
2014-02-12 11:45:00,55.82,55.84,55.79,55.79,53600.0,51.5818,51.6003,51.5541,51.5541,53600.0
2014-02-12 11:50:00,55.77,55.83,55.75,55.82,59200.0,51.5356,51.591,51.5171,51.5818,59200.0
2014-02-12 11:55:00,55.82,55.88,55.82,55.87,81600.0,51.5818,51.6373,51.5818,51.628,81600.0
2014-02-12 12:00:00,55.85,55.87,55.8,55.86,74000.0,51.6095,51.628,51.5633,51.6188,74000.0
2014-02-12 12:05:00,55.87,55.92,55.85,55.92,75200.0,51.628,51.6742,51.6095,51.6742,75200.0
2014-02-12 12:10:00,55.9,55.91,55.8,55.8,119200.0,51.6557,51.665,51.5633,51.5633,119200.0
2014-02-12 12:15:00,55.8,55.83,55.78,55.78,57200.0,51.5633,51.591,51.5448,51.5448,57200.0
2014-02-12 12:20:00,55.8,55.81,55.77,55.77,71200.0,51.5633,51.5726,51.5356,51.5356,71200.0
2014-02-12 12:25:00,55.78,55.79,55.72,55.78,89200.0,51.5448,51.5541,51.4894,51.5448,89200.0
2014-02-12 12:30:00,55.78,55.8,55.74,55.79,60000.0,51.5448,51.5633,51.5079,51.5541,60000.0
2014-02-12 12:35:00,55.8,55.88,55.8,55.84,49600.0,51.5633,51.6373,51.5633,51.6003,49600.0
2014-02-12 12:40:00,55.82,55.9,55.81,55.9,41600.0,51.5818,51.6557,51.5726,51.6557,41600.0
2014-02-12 12:45:00,55.89,55.91,55.79,55.83,31600.0,51.6465,51.665,51.5541,51.591,31600.0
2014-02-12 12:50:00,55.81,55.9,55.8,55.9,15200.0,51.5726,51.6557,51.5633,51.6557,15200.0
2014-02-12 12:55:00,55.9,55.94,55.89,55.91,67200.0,51.6557,51.6927,51.6465,51.665,67200.0
2014-02-12 13:00:00,55.91,55.92,55.8,55.8,76000.0,51.665,51.6742,51.5633,51.5633,76000.0
2014-02-12 13:05:00,55.8,55.84,55.79,55.8,65600.0,51.5633,51.6003,51.5541,51.5633,65600.0
2014-02-12 13:10:00,55.79,55.81,55.77,55.8,57600.0,51.5541,51.5726,51.5356,51.5633,57600.0
2014-02-12 13:15:00,55.8,55.88,55.79,55.88,24400.0,51.5633,51.6373,51.5541,51.6373,24400.0
2014-02-12 13:20:00,55.88,55.93,55.84,55.92,80800.0,51.6373,51.6835,51.6003,51.6742,80800.0
2014-02-12 13:25:00,55.93,55.94,55.91,55.92,52000.0,51.6835,51.6927,51.665,51.6742,52000.0
2014-02-12 13:30:00,55.91,55.97,55.9,55.94,58800.0,51.665,51.7204,51.6557,51.6927,58800.0
2014-02-12 13:35:00,55.95,55.99,55.91,55.93,62800.0,51.7019,51.7389,51.665,51.6835,62800.0
2014-02-12 13:40:00,55.92,55.94,55.87,55.9,54800.0,51.6742,51.6927,51.628,51.6557,54800.0
2014-02-12 13:45:00,55.9,55.97,55.9,55.97,42400.0,51.6557,51.7204,51.6557,51.7204,42400.0
2014-02-12 13:50:00,55.96,55.99,55.95,55.98,77600.0,51.7112,51.7389,51.7019,51.7297,77600.0
2014-02-12 13:55:00,55.98,55.98,55.95,55.98,38000.0,51.7297,51.7297,51.7019,51.7297,38000.0
2014-02-12 14:00:00,55.97,56.04,55.96,56.04,73600.0,51.7204,51.7851,51.7112,51.7851,73600.0
2014-02-12 14:05:00,56.02,56.08,56.02,56.07,77200.0,51.7666,51.8221,51.7666,51.8128,77200.0
2014-02-12 14:10:00,56.07,56.08,56.0,56.04,146000.0,51.8128,51.8221,51.7481,51.7851,146000.0
2014-02-12 14:15:00,56.03,56.06,56.02,56.05,54400.0,51.7759,51.8036,51.7666,51.7943,54400.0
2014-02-12 14:20:00,56.06,56.08,56.03,56.05,67600.0,51.8036,51.8221,51.7759,51.7943,67600.0
2014-02-12 14:25:00,56.04,56.09,56.03,56.06,197200.0,51.7851,51.8313,51.7759,51.8036,197200.0
2014-02-12 14:30:00,56.06,56.06,55.98,56.01,177200.0,51.8036,51.8036,51.7297,51.7574,177200.0
2014-02-12 14:35:00,56.01,56.02,55.97,55.98,57200.0,51.7574,51.7666,51.7204,51.7297,57200.0
2014-02-12 14:40:00,55.97,55.99,55.95,55.95,58000.0,51.7204,51.7389,51.7019,51.7019,58000.0
2014-02-12 14:45:00,55.95,55.96,55.86,55.86,96800.0,51.7019,51.7112,51.6188,51.6188,96800.0
2014-02-12 14:50:00,55.85,55.88,55.84,55.87,62400.0,51.6095,51.6373,51.6003,51.628,62400.0
2014-02-12 14:55:00,55.88,55.94,55.85,55.94,76400.0,51.6373,51.6927,51.6095,51.6927,76400.0
2014-02-12 15:00:00,55.93,55.98,55.92,55.96,99600.0,51.6835,51.7297,51.6742,51.7112,99600.0
2014-02-12 15:05:00,55.97,55.98,55.94,55.96,106000.0,51.7204,51.7297,51.6927,51.7112,106000.0
2014-02-12 15:10:00,55.96,55.97,55.91,55.94,51600.0,51.7112,51.7204,51.665,51.6927,51600.0
2014-02-12 15:15:00,55.94,55.99,55.93,55.96,47600.0,51.6927,51.7389,51.6835,51.7112,47600.0
2014-02-12 15:20:00,55.95,55.97,55.91,55.91,39600.0,51.7019,51.7204,51.665,51.665,39600.0
2014-02-12 15:25:00,55.92,55.92,55.85,55.89,63200.0,51.6742,51.6742,51.6095,51.6465,63200.0
2014-02-12 15:30:00,55.88,55.91,55.86,55.87,72000.0,51.6373,51.665,51.6188,51.628,72000.0
2014-02-12 15:35:00,55.87,55.87,55.83,55.83,95200.0,51.628,51.628,51.591,51.591,95200.0
2014-02-12 15:40:00,55.83,55.94,55.83,55.9,119600.0,51.591,51.6927,51.591,51.6557,119600.0
2014-02-12 15:45:00,55.89,55.91,55.86,55.87,246400.0,51.6465,51.665,51.6188,51.628,246400.0
2014-02-12 15:50:00,55.87,55.88,55.79,55.82,261200.0,51.628,51.6373,51.5541,51.5818,261200.0
2014-02-12 15:55:00,55.82,55.98,55.81,55.97,679600.0,51.5818,51.7297,51.5726,51.7204,679600.0
2014-02-13 09:30:00,55.71,55.73,55.62,55.72,134800.0,51.4802,51.4986,51.397,51.4894,134800.0
2014-02-13 09:35:00,55.68,55.74,55.63,55.68,103600.0,51.4524,51.5079,51.4062,51.4524,103600.0
2014-02-13 09:40:00,55.7,55.74,55.64,55.65,52400.0,51.4709,51.5079,51.4155,51.4247,52400.0
2014-02-13 09:45:00,55.67,55.74,55.63,55.7,84000.0,51.4432,51.5079,51.4062,51.4709,84000.0
2014-02-13 09:50:00,55.71,55.87,55.71,55.77,62800.0,51.4802,51.628,51.4802,51.5356,62800.0
2014-02-13 09:55:00,55.75,55.77,55.68,55.73,264400.0,51.5171,51.5356,51.4524,51.4986,264400.0
2014-02-13 10:00:00,55.74,55.79,55.7,55.75,144400.0,51.5079,51.5541,51.4709,51.5171,144400.0
2014-02-13 10:05:00,55.75,55.96,55.74,55.93,133200.0,51.5171,51.7112,51.5079,51.6835,133200.0
2014-02-13 10:10:00,55.93,55.96,55.85,55.91,79200.0,51.6835,51.7112,51.6095,51.665,79200.0
2014-02-13 10:15:00,55.9,56.06,55.88,56.06,80800.0,51.6557,51.8036,51.6373,51.8036,80800.0
2014-02-13 10:20:00,56.06,56.12,56.01,56.05,72400.0,51.8036,51.859,51.7574,51.7943,72400.0
2014-02-13 10:25:00,56.05,56.09,56.02,56.07,82800.0,51.7943,51.8313,51.7666,51.8128,82800.0
2014-02-13 10:30:00,56.07,56.07,55.87,55.87,88000.0,51.8128,51.8128,51.628,51.628,88000.0
2014-02-13 10:35:00,55.89,55.98,55.89,55.98,74400.0,51.6465,51.7297,51.6465,51.7297,74400.0
2014-02-13 10:40:00,55.98,56.0,55.94,55.97,44000.0,51.7297,51.7481,51.6927,51.7204,44000.0
2014-02-13 10:45:00,55.96,55.98,55.92,55.92,62400.0,51.7112,51.7297,51.6742,51.6742,62400.0
2014-02-13 10:50:00,55.93,56.09,55.91,56.08,64400.0,51.6835,51.8313,51.665,51.8221,64400.0
2014-02-13 10:55:00,56.06,56.19,56.05,56.09,102800.0,51.8036,51.9237,51.7943,51.8313,102800.0
2014-02-13 11:00:00,56.1,56.13,56.08,56.13,74000.0,51.8405,51.8683,51.8221,51.8683,74000.0
2014-02-13 11:05:00,56.11,56.12,56.03,56.03,33600.0,51.8498,51.859,51.7759,51.7759,33600.0
2014-02-13 11:10:00,56.02,56.04,55.98,56.04,48800.0,51.7666,51.7851,51.7297,51.7851,48800.0
2014-02-13 11:15:00,56.04,56.13,56.02,56.09,71600.0,51.7851,51.8683,51.7666,51.8313,71600.0
2014-02-13 11:20:00,56.12,56.16,56.09,56.09,47200.0,51.859,51.896,51.8313,51.8313,47200.0
2014-02-13 11:25:00,56.1,56.16,56.09,56.14,103200.0,51.8405,51.896,51.8313,51.8775,103200.0
2014-02-13 11:30:00,56.14,56.19,56.13,56.14,126000.0,51.8775,51.9237,51.8683,51.8775,126000.0
2014-02-13 11:35:00,56.13,56.17,56.13,56.14,74000.0,51.8683,51.9052,51.8683,51.8775,74000.0
2014-02-13 11:40:00,56.16,56.17,56.13,56.16,28800.0,51.896,51.9052,51.8683,51.896,28800.0
2014-02-13 11:45:00,56.16,56.19,56.11,56.19,69600.0,51.896,51.9237,51.8498,51.9237,69600.0
2014-02-13 11:50:00,56.19,56.19,56.13,56.17,114800.0,51.9237,51.9237,51.8683,51.9052,114800.0
2014-02-13 11:55:00,56.16,56.17,56.09,56.1,138400.0,51.896,51.9052,51.8313,51.8405,138400.0
2014-02-13 12:00:00,56.1,56.11,56.05,56.09,78400.0,51.8405,51.8498,51.7943,51.8313,78400.0
2014-02-13 12:05:00,56.1,56.16,56.1,56.13,50800.0,51.8405,51.896,51.8405,51.8683,50800.0
2014-02-13 12:10:00,56.12,56.15,56.07,56.12,58000.0,51.859,51.8868,51.8128,51.859,58000.0
2014-02-13 12:15:00,56.11,56.14,56.1,56.14,36400.0,51.8498,51.8775,51.8405,51.8775,36400.0
2014-02-13 12:20:00,56.14,56.18,56.13,56.16,48800.0,51.8775,51.9145,51.8683,51.896,48800.0
2014-02-13 12:25:00,56.16,56.17,56.12,56.14,55600.0,51.896,51.9052,51.859,51.8775,55600.0
2014-02-13 12:30:00,56.16,56.17,56.1,56.11,33200.0,51.896,51.9052,51.8405,51.8498,33200.0
2014-02-13 12:35:00,56.12,56.13,55.93,55.94,171600.0,51.859,51.8683,51.6835,51.6927,171600.0
2014-02-13 12:40:00,55.94,56.05,55.94,56.05,70800.0,51.6927,51.7943,51.6927,51.7943,70800.0
2014-02-13 12:45:00,56.03,56.05,56.0,56.05,28800.0,51.7759,51.7943,51.7481,51.7943,28800.0
2014-02-13 12:50:00,56.04,56.08,56.02,56.04,86400.0,51.7851,51.8221,51.7666,51.7851,86400.0
2014-02-13 12:55:00,56.04,56.04,55.97,55.97,59200.0,51.7851,51.7851,51.7204,51.7204,59200.0
2014-02-13 13:00:00,55.97,55.99,55.96,55.99,78000.0,51.7204,51.7389,51.7112,51.7389,78000.0
2014-02-13 13:05:00,56.0,56.07,56.0,56.0,28800.0,51.7481,51.8128,51.7481,51.7481,28800.0
2014-02-13 13:10:00,56.0,56.02,55.98,56.02,27200.0,51.7481,51.7666,51.7297,51.7666,27200.0
2014-02-13 13:15:00,56.0,56.08,55.99,56.07,51600.0,51.7481,51.8221,51.7389,51.8128,51600.0
2014-02-13 13:20:00,56.06,56.06,56.0,56.0,35200.0,51.8036,51.8036,51.7481,51.7481,35200.0
2014-02-13 13:25:00,56.0,56.04,56.0,56.04,26400.0,51.7481,51.7851,51.7481,51.7851,26400.0
2014-02-13 13:30:00,56.02,56.03,56.0,56.02,37200.0,51.7666,51.7759,51.7481,51.7666,37200.0
2014-02-13 13:35:00,56.02,56.05,55.99,56.02,38000.0,51.7666,51.7943,51.7389,51.7666,38000.0
2014-02-13 13:40:00,56.02,56.04,55.99,56.0,44800.0,51.7666,51.7851,51.7389,51.7481,44800.0
2014-02-13 13:45:00,56.0,56.05,55.99,56.03,73200.0,51.7481,51.7943,51.7389,51.7759,73200.0
2014-02-13 13:50:00,56.03,56.06,56.02,56.02,60800.0,51.7759,51.8036,51.7666,51.7666,60800.0
2014-02-13 13:55:00,56.04,56.04,55.99,56.01,31200.0,51.7851,51.7851,51.7389,51.7574,31200.0
2014-02-13 14:00:00,56.01,56.05,56.0,56.02,38400.0,51.7574,51.7943,51.7481,51.7666,38400.0
2014-02-13 14:05:00,56.02,56.04,56.01,56.02,52000.0,51.7666,51.7851,51.7574,51.7666,52000.0
2014-02-13 14:10:00,56.03,56.06,56.01,56.05,106000.0,51.7759,51.8036,51.7574,51.7943,106000.0
2014-02-13 14:15:00,56.05,56.05,56.01,56.01,50000.0,51.7943,51.7943,51.7574,51.7574,50000.0
2014-02-13 14:20:00,56.01,56.06,55.99,56.02,96000.0,51.7574,51.8036,51.7389,51.7666,96000.0
2014-02-13 14:25:00,56.03,56.04,55.97,55.99,84400.0,51.7759,51.7851,51.7204,51.7389,84400.0
2014-02-13 14:30:00,55.99,56.03,55.99,56.02,61200.0,51.7389,51.7759,51.7389,51.7666,61200.0
2014-02-13 14:35:00,56.02,56.09,56.02,56.07,60000.0,51.7666,51.8313,51.7666,51.8128,60000.0
2014-02-13 14:40:00,56.07,56.11,56.07,56.1,25200.0,51.8128,51.8498,51.8128,51.8405,25200.0
2014-02-13 14:45:00,56.12,56.13,56.1,56.11,39200.0,51.859,51.8683,51.8405,51.8498,39200.0
2014-02-13 14:50:00,56.12,56.15,56.09,56.1,71600.0,51.859,51.8868,51.8313,51.8405,71600.0
2014-02-13 14:55:00,56.1,56.14,56.07,56.07,58000.0,51.8405,51.8775,51.8128,51.8128,58000.0
2014-02-13 15:00:00,56.08,56.1,56.0,56.02,56400.0,51.8221,51.8405,51.7481,51.7666,56400.0
2014-02-13 15:05:00,56.02,56.04,56.01,56.03,50800.0,51.7666,51.7851,51.7574,51.7759,50800.0
2014-02-13 15:10:00,56.04,56.05,56.02,56.04,56000.0,51.7851,51.7943,51.7666,51.7851,56000.0
2014-02-13 15:15:00,56.04,56.05,56.01,56.01,49200.0,51.7851,51.7943,51.7574,51.7574,49200.0
2014-02-13 15:20:00,56.02,56.02,55.96,55.99,61600.0,51.7666,51.7666,51.7112,51.7389,61600.0
2014-02-13 15:25:00,55.98,56.0,55.95,55.99,69200.0,51.7297,51.7481,51.7019,51.7389,69200.0
2014-02-13 15:30:00,56.01,56.06,56.0,56.05,74400.0,51.7574,51.8036,51.7481,51.7943,74400.0
2014-02-13 15:35:00,56.04,56.07,56.02,56.04,83600.0,51.7851,51.8128,51.7666,51.7851,83600.0
2014-02-13 15:40:00,56.04,56.07,56.01,56.07,114400.0,51.7851,51.8128,51.7574,51.8128,114400.0
2014-02-13 15:45:00,56.07,56.11,56.04,56.08,168800.0,51.8128,51.8498,51.7851,51.8221,168800.0
2014-02-13 15:50:00,56.08,56.09,56.05,56.06,161200.0,51.8221,51.8313,51.7943,51.8036,161200.0
2014-02-13 15:55:00,56.05,56.09,55.99,56.01,744000.0,51.7943,51.8313,51.7389,51.7574,744000.0
2014-02-14 09:30:00,56.07,56.12,56.02,56.05,136800.0,51.8128,51.859,51.7666,51.7943,136800.0
2014-02-14 09:35:00,56.02,56.19,56.01,56.12,75200.0,51.7666,51.9237,51.7574,51.859,75200.0
2014-02-14 09:40:00,56.09,56.12,55.88,55.92,82800.0,51.8313,51.859,51.6373,51.6742,82800.0
2014-02-14 09:45:00,55.99,56.01,55.92,55.95,50000.0,51.7389,51.7574,51.6742,51.7019,50000.0
2014-02-14 09:50:00,56.13,56.16,55.88,55.97,139200.0,51.8683,51.896,51.6373,51.7204,139200.0
2014-02-14 09:55:00,55.97,56.02,55.91,56.02,76000.0,51.7204,51.7666,51.665,51.7666,76000.0
2014-02-14 10:00:00,55.97,56.09,55.91,55.92,120000.0,51.7204,51.8313,51.665,51.6742,120000.0
2014-02-14 10:05:00,55.92,56.0,55.9,55.98,42000.0,51.6742,51.7481,51.6557,51.7297,42000.0
2014-02-14 10:10:00,56.01,56.13,56.01,56.08,56800.0,51.7574,51.8683,51.7574,51.8221,56800.0
2014-02-14 10:15:00,56.1,56.12,56.04,56.04,54400.0,51.8405,51.859,51.7851,51.7851,54400.0
2014-02-14 10:20:00,56.11,56.13,56.07,56.11,66800.0,51.8498,51.8683,51.8128,51.8498,66800.0
2014-02-14 10:25:00,56.09,56.19,56.07,56.18,94400.0,51.8313,51.9237,51.8128,51.9145,94400.0
2014-02-14 10:30:00,56.17,56.23,56.16,56.21,94000.0,51.9052,51.9607,51.896,51.9422,94000.0
2014-02-14 10:35:00,56.21,56.22,56.17,56.19,102800.0,51.9422,51.9514,51.9052,51.9237,102800.0
2014-02-14 10:40:00,56.2,56.22,56.17,56.22,108400.0,51.933,51.9514,51.9052,51.9514,108400.0
2014-02-14 10:45:00,56.2,56.24,56.2,56.23,119200.0,51.933,51.9699,51.933,51.9607,119200.0
2014-02-14 10:50:00,56.23,56.24,56.21,56.21,157200.0,51.9607,51.9699,51.9422,51.9422,157200.0
2014-02-14 10:55:00,56.22,56.24,56.18,56.19,136400.0,51.9514,51.9699,51.9145,51.9237,136400.0
2014-02-14 11:00:00,56.18,56.24,56.18,56.22,184400.0,51.9145,51.9699,51.9145,51.9514,184400.0
2014-02-14 11:05:00,56.22,56.26,56.21,56.26,228000.0,51.9514,51.9884,51.9422,51.9884,228000.0
2014-02-14 11:10:00,56.26,56.3,56.26,56.27,97600.0,51.9884,52.0254,51.9884,51.9976,97600.0
2014-02-14 11:15:00,56.27,56.31,56.25,56.31,89600.0,51.9976,52.0346,51.9792,52.0346,89600.0
2014-02-14 11:20:00,56.31,56.33,56.28,56.28,94800.0,52.0346,52.0531,52.0069,52.0069,94800.0
2014-02-14 11:25:00,56.29,56.32,56.26,56.3,181200.0,52.0161,52.0438,51.9884,52.0254,181200.0
2014-02-14 11:30:00,56.31,56.37,56.31,56.36,102000.0,52.0346,52.09,52.0346,52.0808,102000.0
2014-02-14 11:35:00,56.37,56.4,56.36,56.4,117600.0,52.09,52.1178,52.0808,52.1178,117600.0
2014-02-14 11:40:00,56.4,56.4,56.38,56.4,71200.0,52.1178,52.1178,52.0993,52.1178,71200.0
2014-02-14 11:45:00,56.4,56.42,56.39,56.41,100400.0,52.1178,52.1363,52.1085,52.127,100400.0
2014-02-14 11:50:00,56.41,56.5,56.41,56.48,192400.0,52.127,52.2102,52.127,52.1917,192400.0
2014-02-14 11:55:00,56.47,56.51,56.47,56.5,200800.0,52.1825,52.2194,52.1825,52.2102,200800.0
2014-02-14 12:00:00,56.51,56.51,56.37,56.43,165200.0,52.2194,52.2194,52.09,52.1455,165200.0
2014-02-14 12:05:00,56.44,56.47,56.35,56.35,186800.0,52.1547,52.1825,52.0716,52.0716,186800.0
2014-02-14 12:10:00,56.34,56.36,56.3,56.33,117600.0,52.0623,52.0808,52.0254,52.0531,117600.0
2014-02-14 12:15:00,56.33,56.39,56.32,56.38,128800.0,52.0531,52.1085,52.0438,52.0993,128800.0
2014-02-14 12:20:00,56.39,56.43,56.39,56.42,38800.0,52.1085,52.1455,52.1085,52.1363,38800.0
2014-02-14 12:25:00,56.41,56.47,56.4,56.42,104000.0,52.127,52.1825,52.1178,52.1363,104000.0
2014-02-14 12:30:00,56.41,56.43,56.4,56.43,47600.0,52.127,52.1455,52.1178,52.1455,47600.0
2014-02-14 12:35:00,56.43,56.43,56.38,56.41,42400.0,52.1455,52.1455,52.0993,52.127,42400.0
2014-02-14 12:40:00,56.43,56.45,56.41,56.45,78800.0,52.1455,52.164,52.127,52.164,78800.0
2014-02-14 12:45:00,56.46,56.48,56.43,56.45,97600.0,52.1732,52.1917,52.1455,52.164,97600.0
2014-02-14 12:50:00,56.44,56.48,56.43,56.44,96000.0,52.1547,52.1917,52.1455,52.1547,96000.0
2014-02-14 12:55:00,56.43,56.46,56.42,56.45,80000.0,52.1455,52.1732,52.1363,52.164,80000.0
2014-02-14 13:00:00,56.44,56.44,56.39,56.43,70400.0,52.1547,52.1547,52.1085,52.1455,70400.0
2014-02-14 13:05:00,56.44,56.44,56.41,56.44,68000.0,52.1547,52.1547,52.127,52.1547,68000.0
2014-02-14 13:10:00,56.44,56.44,56.38,56.38,33200.0,52.1547,52.1547,52.0993,52.0993,33200.0
2014-02-14 13:15:00,56.38,56.38,56.35,56.36,78000.0,52.0993,52.0993,52.0716,52.0808,78000.0
2014-02-14 13:20:00,56.36,56.36,56.33,56.33,51600.0,52.0808,52.0808,52.0531,52.0531,51600.0
2014-02-14 13:25:00,56.33,56.35,56.29,56.3,86800.0,52.0531,52.0716,52.0161,52.0254,86800.0
2014-02-14 13:30:00,56.3,56.31,56.29,56.3,36800.0,52.0254,52.0346,52.0161,52.0254,36800.0
2014-02-14 13:35:00,56.31,56.36,56.31,56.36,51200.0,52.0346,52.0808,52.0346,52.0808,51200.0
2014-02-14 13:40:00,56.37,56.4,56.33,56.35,51200.0,52.09,52.1178,52.0531,52.0716,51200.0
2014-02-14 13:45:00,56.35,56.43,56.35,56.38,52400.0,52.0716,52.1455,52.0716,52.0993,52400.0
2014-02-14 13:50:00,56.38,56.41,56.37,56.4,94000.0,52.0993,52.127,52.09,52.1178,94000.0
2014-02-14 13:55:00,56.4,56.41,56.38,56.38,29200.0,52.1178,52.127,52.0993,52.0993,29200.0
2014-02-14 14:00:00,56.38,56.4,56.36,56.37,52400.0,52.0993,52.1178,52.0808,52.09,52400.0
2014-02-14 14:05:00,56.37,56.37,56.32,56.33,42000.0,52.09,52.09,52.0438,52.0531,42000.0
2014-02-14 14:10:00,56.34,56.38,56.32,56.38,69200.0,52.0623,52.0993,52.0438,52.0993,69200.0
2014-02-14 14:15:00,56.38,56.4,56.36,56.37,42000.0,52.0993,52.1178,52.0808,52.09,42000.0
2014-02-14 14:20:00,56.38,56.4,56.37,56.4,37600.0,52.0993,52.1178,52.09,52.1178,37600.0
2014-02-14 14:25:00,56.38,56.38,56.35,56.35,59200.0,52.0993,52.0993,52.0716,52.0716,59200.0
2014-02-14 14:30:00,56.35,56.37,56.34,56.35,42400.0,52.0716,52.09,52.0623,52.0716,42400.0
2014-02-14 14:35:00,56.35,56.39,56.35,56.38,37200.0,52.0716,52.1085,52.0716,52.0993,37200.0
2014-02-14 14:40:00,56.38,56.38,56.34,56.36,70000.0,52.0993,52.0993,52.0623,52.0808,70000.0
2014-02-14 14:45:00,56.35,56.37,56.34,56.34,58000.0,52.0716,52.09,52.0623,52.0623,58000.0
2014-02-14 14:50:00,56.34,56.36,56.32,56.35,68800.0,52.0623,52.0808,52.0438,52.0716,68800.0
2014-02-14 14:55:00,56.34,56.37,56.34,56.37,126400.0,52.0623,52.09,52.0623,52.09,126400.0
2014-02-14 15:00:00,56.36,56.42,56.35,56.41,113600.0,52.0808,52.1363,52.0716,52.127,113600.0
2014-02-14 15:05:00,56.41,56.42,56.39,56.41,57200.0,52.127,52.1363,52.1085,52.127,57200.0
2014-02-14 15:10:00,56.41,56.44,56.4,56.4,120800.0,52.127,52.1547,52.1178,52.1178,120800.0
2014-02-14 15:15:00,56.4,56.42,56.38,56.41,87600.0,52.1178,52.1363,52.0993,52.127,87600.0
2014-02-14 15:20:00,56.41,56.43,56.37,56.41,118800.0,52.127,52.1455,52.09,52.127,118800.0
2014-02-14 15:25:00,56.42,56.45,56.4,56.45,70000.0,52.1363,52.164,52.1178,52.164,70000.0
2014-02-14 15:30:00,56.44,56.45,56.42,56.45,89200.0,52.1547,52.164,52.1363,52.164,89200.0
2014-02-14 15:35:00,56.45,56.48,56.44,56.47,92400.0,52.164,52.1917,52.1547,52.1825,92400.0
2014-02-14 15:40:00,56.47,56.47,56.41,56.42,138000.0,52.1825,52.1825,52.127,52.1363,138000.0
2014-02-14 15:45:00,56.42,56.49,56.41,56.48,170800.0,52.1363,52.2009,52.127,52.1917,170800.0
2014-02-14 15:50:00,56.48,56.5,56.46,56.46,258000.0,52.1917,52.2102,52.1732,52.1732,258000.0
2014-02-14 15:55:00,56.47,56.56,56.46,56.52,636000.0,52.1825,52.2656,52.1732,52.2287,636000.0
2014-02-18 09:30:00,56.62,56.75,56.57,56.59,268000.0,52.3211,52.4412,52.2749,52.2933,268000.0
2014-02-18 09:35:00,56.58,56.86,56.54,56.79,243200.0,52.2841,52.5428,52.2471,52.4782,243200.0
2014-02-18 09:40:00,56.78,56.98,56.78,56.94,294000.0,52.4689,52.6537,52.4689,52.6168,294000.0
2014-02-18 09:45:00,56.95,56.95,56.83,56.88,64400.0,52.626,52.626,52.5151,52.5613,64400.0
2014-02-18 09:50:00,56.87,56.94,56.8,56.94,132800.0,52.5521,52.6168,52.4874,52.6168,132800.0
2014-02-18 09:55:00,56.95,57.1,56.91,57.01,302400.0,52.626,52.7646,52.589,52.6815,302400.0
2014-02-18 10:00:00,57.0,57.12,56.98,56.98,268000.0,52.6722,52.7831,52.6537,52.6537,268000.0
2014-02-18 10:05:00,56.96,56.96,56.85,56.9,214800.0,52.6353,52.6353,52.5336,52.5798,214800.0
2014-02-18 10:10:00,56.9,56.95,56.84,56.95,168000.0,52.5798,52.626,52.5244,52.626,168000.0
2014-02-18 10:15:00,56.94,56.94,56.88,56.88,108400.0,52.6168,52.6168,52.5613,52.5613,108400.0
2014-02-18 10:20:00,56.88,56.96,56.85,56.96,116000.0,52.5613,52.6353,52.5336,52.6353,116000.0
2014-02-18 10:25:00,56.94,57.0,56.87,56.91,258000.0,52.6168,52.6722,52.5521,52.589,258000.0
2014-02-18 10:30:00,56.92,56.95,56.85,56.91,191200.0,52.5983,52.626,52.5336,52.589,191200.0
2014-02-18 10:35:00,56.91,56.91,56.84,56.86,84000.0,52.589,52.589,52.5244,52.5428,84000.0
2014-02-18 10:40:00,56.86,56.91,56.86,56.88,94800.0,52.5428,52.589,52.5428,52.5613,94800.0
2014-02-18 10:45:00,56.89,56.92,56.85,56.86,150400.0,52.5706,52.5983,52.5336,52.5428,150400.0
2014-02-18 10:50:00,56.86,56.88,56.8,56.81,100000.0,52.5428,52.5613,52.4874,52.4966,100000.0
2014-02-18 10:55:00,56.82,56.86,56.81,56.85,88800.0,52.5059,52.5428,52.4966,52.5336,88800.0
2014-02-18 11:00:00,56.87,56.87,56.82,56.85,99600.0,52.5521,52.5521,52.5059,52.5336,99600.0
2014-02-18 11:05:00,56.85,56.88,56.83,56.84,115600.0,52.5336,52.5613,52.5151,52.5244,115600.0
2014-02-18 11:10:00,56.85,56.91,56.81,56.84,82800.0,52.5336,52.589,52.4966,52.5244,82800.0
2014-02-18 11:15:00,56.84,56.85,56.79,56.8,110000.0,52.5244,52.5336,52.4782,52.4874,110000.0
2014-02-18 11:20:00,56.8,56.8,56.7,56.73,56400.0,52.4874,52.4874,52.395,52.4227,56400.0
2014-02-18 11:25:00,56.72,56.78,56.69,56.76,65200.0,52.4135,52.4689,52.3858,52.4504,65200.0
2014-02-18 11:30:00,56.77,56.78,56.69,56.72,144000.0,52.4597,52.4689,52.3858,52.4135,144000.0
2014-02-18 11:35:00,56.72,56.72,56.67,56.7,66800.0,52.4135,52.4135,52.3673,52.395,66800.0
2014-02-18 11:40:00,56.69,56.74,56.68,56.7,40800.0,52.3858,52.432,52.3765,52.395,40800.0
2014-02-18 11:45:00,56.72,56.73,56.65,56.66,158400.0,52.4135,52.4227,52.3488,52.358,158400.0
2014-02-18 11:50:00,56.67,56.71,56.67,56.7,51600.0,52.3673,52.4042,52.3673,52.395,51600.0
2014-02-18 11:55:00,56.7,56.7,56.56,56.57,74400.0,52.395,52.395,52.2656,52.2749,74400.0
2014-02-18 12:00:00,56.57,56.64,56.57,56.63,51600.0,52.2749,52.3395,52.2749,52.3303,51600.0
2014-02-18 12:05:00,56.63,56.64,56.57,56.6,45200.0,52.3303,52.3395,52.2749,52.3026,45200.0
2014-02-18 12:10:00,56.58,56.61,56.54,56.59,50000.0,52.2841,52.3118,52.2471,52.2933,50000.0
2014-02-18 12:15:00,56.59,56.61,56.56,56.6,53600.0,52.2933,52.3118,52.2656,52.3026,53600.0
2014-02-18 12:20:00,56.6,56.65,56.58,56.63,73600.0,52.3026,52.3488,52.2841,52.3303,73600.0
2014-02-18 12:25:00,56.64,56.7,56.63,56.68,45200.0,52.3395,52.395,52.3303,52.3765,45200.0
2014-02-18 12:30:00,56.68,56.72,56.68,56.69,53200.0,52.3765,52.4135,52.3765,52.3858,53200.0
2014-02-18 12:35:00,56.69,56.7,56.68,56.7,38800.0,52.3858,52.395,52.3765,52.395,38800.0
2014-02-18 12:40:00,56.7,56.71,56.68,56.69,36800.0,52.395,52.4042,52.3765,52.3858,36800.0
2014-02-18 12:45:00,56.69,56.71,56.68,56.71,97200.0,52.3858,52.4042,52.3765,52.4042,97200.0
2014-02-18 12:50:00,56.71,56.73,56.65,56.65,55200.0,52.4042,52.4227,52.3488,52.3488,55200.0
2014-02-18 12:55:00,56.65,56.68,56.64,56.66,62000.0,52.3488,52.3765,52.3395,52.358,62000.0
2014-02-18 13:00:00,56.67,56.68,56.63,56.66,49200.0,52.3673,52.3765,52.3303,52.358,49200.0
2014-02-18 13:05:00,56.65,56.66,56.61,56.62,52400.0,52.3488,52.358,52.3118,52.3211,52400.0
2014-02-18 13:10:00,56.62,56.66,56.62,56.63,84800.0,52.3211,52.358,52.3211,52.3303,84800.0
2014-02-18 13:15:00,56.64,56.65,56.62,56.63,68000.0,52.3395,52.3488,52.3211,52.3303,68000.0
2014-02-18 13:20:00,56.63,56.64,56.58,56.58,90800.0,52.3303,52.3395,52.2841,52.2841,90800.0
2014-02-18 13:25:00,56.58,56.6,56.56,56.56,74000.0,52.2841,52.3026,52.2656,52.2656,74000.0
2014-02-18 13:30:00,56.57,56.59,56.55,56.58,71600.0,52.2749,52.2933,52.2564,52.2841,71600.0
2014-02-18 13:35:00,56.58,56.58,56.55,56.55,45200.0,52.2841,52.2841,52.2564,52.2564,45200.0
2014-02-18 13:40:00,56.55,56.57,56.55,56.56,35600.0,52.2564,52.2749,52.2564,52.2656,35600.0
2014-02-18 13:45:00,56.55,56.55,56.45,56.46,110800.0,52.2564,52.2564,52.164,52.1732,110800.0
2014-02-18 13:50:00,56.45,56.49,56.41,56.49,63600.0,52.164,52.2009,52.127,52.2009,63600.0
2014-02-18 13:55:00,56.49,56.67,56.48,56.63,87600.0,52.2009,52.3673,52.1917,52.3303,87600.0
2014-02-18 14:00:00,56.63,56.7,56.63,56.65,70000.0,52.3303,52.395,52.3303,52.3488,70000.0
2014-02-18 14:05:00,56.65,56.71,56.63,56.66,57200.0,52.3488,52.4042,52.3303,52.358,57200.0
2014-02-18 14:10:00,56.65,56.68,56.62,56.65,59200.0,52.3488,52.3765,52.3211,52.3488,59200.0
2014-02-18 14:15:00,56.66,56.73,56.66,56.69,60000.0,52.358,52.4227,52.358,52.3858,60000.0
2014-02-18 14:20:00,56.69,56.72,56.68,56.72,41600.0,52.3858,52.4135,52.3765,52.4135,41600.0
2014-02-18 14:25:00,56.72,56.74,56.67,56.7,84400.0,52.4135,52.432,52.3673,52.395,84400.0
2014-02-18 14:30:00,56.72,56.75,56.69,56.72,91200.0,52.4135,52.4412,52.3858,52.4135,91200.0
2014-02-18 14:35:00,56.71,56.75,56.7,56.72,43200.0,52.4042,52.4412,52.395,52.4135,43200.0
2014-02-18 14:40:00,56.72,56.73,56.67,56.69,51200.0,52.4135,52.4227,52.3673,52.3858,51200.0
2014-02-18 14:45:00,56.69,56.7,56.66,56.69,84800.0,52.3858,52.395,52.358,52.3858,84800.0
2014-02-18 14:50:00,56.69,56.7,56.63,56.65,88400.0,52.3858,52.395,52.3303,52.3488,88400.0
2014-02-18 14:55:00,56.65,56.66,56.61,56.62,68800.0,52.3488,52.358,52.3118,52.3211,68800.0
2014-02-18 15:00:00,56.63,56.63,56.55,56.56,89600.0,52.3303,52.3303,52.2564,52.2656,89600.0
2014-02-18 15:05:00,56.56,56.58,56.55,56.56,82000.0,52.2656,52.2841,52.2564,52.2656,82000.0
2014-02-18 15:10:00,56.56,56.59,56.55,56.59,153600.0,52.2656,52.2933,52.2564,52.2933,153600.0
2014-02-18 15:15:00,56.57,56.58,56.55,56.56,94000.0,52.2749,52.2841,52.2564,52.2656,94000.0
2014-02-18 15:20:00,56.56,56.57,56.51,56.52,175600.0,52.2656,52.2749,52.2194,52.2287,175600.0
2014-02-18 15:25:00,56.52,56.52,56.49,56.51,171200.0,52.2287,52.2287,52.2009,52.2194,171200.0
2014-02-18 15:30:00,56.51,56.53,56.49,56.5,124400.0,52.2194,52.2379,52.2009,52.2102,124400.0
2014-02-18 15:35:00,56.5,56.51,56.48,56.5,144400.0,52.2102,52.2194,52.1917,52.2102,144400.0
2014-02-18 15:40:00,56.49,56.5,56.46,56.48,142000.0,52.2009,52.2102,52.1732,52.1917,142000.0
2014-02-18 15:45:00,56.47,56.52,56.45,56.51,146800.0,52.1825,52.2287,52.164,52.2194,146800.0
2014-02-18 15:50:00,56.51,56.57,56.45,56.45,214000.0,52.2194,52.2749,52.164,52.164,214000.0
2014-02-18 15:55:00,56.47,56.52,56.44,56.49,659600.0,52.1825,52.2287,52.1547,52.2009,659600.0
2014-02-19 09:30:00,56.47,56.54,56.38,56.45,184000.0,52.1825,52.2471,52.0993,52.164,184000.0
2014-02-19 09:35:00,56.5,56.67,56.46,56.64,110000.0,52.2102,52.3673,52.1732,52.3395,110000.0
2014-02-19 09:40:00,56.64,56.67,56.56,56.6,181600.0,52.3395,52.3673,52.2656,52.3026,181600.0
2014-02-19 09:45:00,56.59,56.71,56.59,56.67,172800.0,52.2933,52.4042,52.2933,52.3673,172800.0
2014-02-19 09:50:00,56.68,56.73,56.67,56.72,82800.0,52.3765,52.4227,52.3673,52.4135,82800.0
2014-02-19 09:55:00,56.73,56.81,56.71,56.79,126800.0,52.4227,52.4966,52.4042,52.4782,126800.0
2014-02-19 10:00:00,56.8,56.81,56.68,56.71,55200.0,52.4874,52.4966,52.3765,52.4042,55200.0
2014-02-19 10:05:00,56.71,56.74,56.67,56.74,116000.0,52.4042,52.432,52.3673,52.432,116000.0
2014-02-19 10:10:00,56.74,56.85,56.74,56.77,94400.0,52.432,52.5336,52.432,52.4597,94400.0
2014-02-19 10:15:00,56.77,56.88,56.77,56.85,58400.0,52.4597,52.5613,52.4597,52.5336,58400.0
2014-02-19 10:20:00,56.84,56.85,56.77,56.79,84400.0,52.5244,52.5336,52.4597,52.4782,84400.0
2014-02-19 10:25:00,56.8,56.84,56.8,56.82,28000.0,52.4874,52.5244,52.4874,52.5059,28000.0
2014-02-19 10:30:00,56.82,56.87,56.8,56.83,192000.0,52.5059,52.5521,52.4874,52.5151,192000.0
2014-02-19 10:35:00,56.84,56.95,56.83,56.91,106000.0,52.5244,52.626,52.5151,52.589,106000.0
2014-02-19 10:40:00,56.9,56.93,56.88,56.9,82800.0,52.5798,52.6075,52.5613,52.5798,82800.0
2014-02-19 10:45:00,56.9,56.9,56.77,56.77,56800.0,52.5798,52.5798,52.4597,52.4597,56800.0
2014-02-19 10:50:00,56.76,56.81,56.74,56.8,42800.0,52.4504,52.4966,52.432,52.4874,42800.0
2014-02-19 10:55:00,56.79,56.81,56.72,56.74,72800.0,52.4782,52.4966,52.4135,52.432,72800.0
2014-02-19 11:00:00,56.73,56.75,56.68,56.72,108000.0,52.4227,52.4412,52.3765,52.4135,108000.0
2014-02-19 11:05:00,56.72,56.72,56.63,56.66,36400.0,52.4135,52.4135,52.3303,52.358,36400.0
2014-02-19 11:10:00,56.66,56.66,56.6,56.64,47200.0,52.358,52.358,52.3026,52.3395,47200.0
2014-02-19 11:15:00,56.62,56.69,56.62,56.68,27600.0,52.3211,52.3858,52.3211,52.3765,27600.0
2014-02-19 11:20:00,56.68,56.71,56.67,56.71,46400.0,52.3765,52.4042,52.3673,52.4042,46400.0
2014-02-19 11:25:00,56.71,56.74,56.64,56.65,112400.0,52.4042,52.432,52.3395,52.3488,112400.0
2014-02-19 11:30:00,56.63,56.65,56.56,56.58,134000.0,52.3303,52.3488,52.2656,52.2841,134000.0
2014-02-19 11:35:00,56.58,56.59,56.5,56.58,75600.0,52.2841,52.2933,52.2102,52.2841,75600.0
2014-02-19 11:40:00,56.56,56.58,56.5,56.54,71200.0,52.2656,52.2841,52.2102,52.2471,71200.0
2014-02-19 11:45:00,56.54,56.61,56.5,56.58,56000.0,52.2471,52.3118,52.2102,52.2841,56000.0
2014-02-19 11:50:00,56.55,56.62,56.55,56.6,57600.0,52.2564,52.3211,52.2564,52.3026,57600.0
2014-02-19 11:55:00,56.6,56.62,56.38,56.4,92000.0,52.3026,52.3211,52.0993,52.1178,92000.0
2014-02-19 12:00:00,56.38,56.45,56.25,56.44,235600.0,52.0993,52.164,51.9792,52.1547,235600.0
2014-02-19 12:05:00,56.44,56.48,56.38,56.39,152800.0,52.1547,52.1917,52.0993,52.1085,152800.0
2014-02-19 12:10:00,56.4,56.43,56.36,56.41,136400.0,52.1178,52.1455,52.0808,52.127,136400.0
2014-02-19 12:15:00,56.4,56.4,56.25,56.27,84800.0,52.1178,52.1178,51.9792,51.9976,84800.0
2014-02-19 12:20:00,56.29,56.29,56.19,56.27,96800.0,52.0161,52.0161,51.9237,51.9976,96800.0
2014-02-19 12:25:00,56.26,56.28,56.24,56.27,52000.0,51.9884,52.0069,51.9699,51.9976,52000.0
2014-02-19 12:30:00,56.28,56.31,56.27,56.3,56400.0,52.0069,52.0346,51.9976,52.0254,56400.0
2014-02-19 12:35:00,56.3,56.34,56.25,56.34,39200.0,52.0254,52.0623,51.9792,52.0623,39200.0
2014-02-19 12:40:00,56.31,56.32,56.24,56.26,60800.0,52.0346,52.0438,51.9699,51.9884,60800.0
2014-02-19 12:45:00,56.27,56.27,56.23,56.27,53200.0,51.9976,51.9976,51.9607,51.9976,53200.0
2014-02-19 12:50:00,56.26,56.3,56.23,56.27,38400.0,51.9884,52.0254,51.9607,51.9976,38400.0
2014-02-19 12:55:00,56.26,56.32,56.26,56.31,18000.0,51.9884,52.0438,51.9884,52.0346,18000.0
2014-02-19 13:00:00,56.31,56.31,56.24,56.24,12000.0,52.0346,52.0346,51.9699,51.9699,12000.0
2014-02-19 13:05:00,56.24,56.33,56.23,56.31,47600.0,51.9699,52.0531,51.9607,52.0346,47600.0
2014-02-19 13:10:00,56.31,56.35,56.27,56.35,20800.0,52.0346,52.0716,51.9976,52.0716,20800.0
2014-02-19 13:15:00,56.35,56.37,56.33,56.35,21200.0,52.0716,52.09,52.0531,52.0716,21200.0
2014-02-19 13:20:00,56.35,56.35,56.31,56.33,40000.0,52.0716,52.0716,52.0346,52.0531,40000.0
2014-02-19 13:25:00,56.33,56.35,56.29,56.31,29600.0,52.0531,52.0716,52.0161,52.0346,29600.0
2014-02-19 13:30:00,56.31,56.34,56.3,56.33,46400.0,52.0346,52.0623,52.0254,52.0531,46400.0
2014-02-19 13:35:00,56.32,56.32,56.26,56.26,22000.0,52.0438,52.0438,51.9884,51.9884,22000.0
2014-02-19 13:40:00,56.26,56.27,56.24,56.24,28000.0,51.9884,51.9976,51.9699,51.9699,28000.0
2014-02-19 13:45:00,56.24,56.33,56.24,56.33,57200.0,51.9699,52.0531,51.9699,52.0531,57200.0
2014-02-19 13:50:00,56.33,56.39,56.33,56.39,74800.0,52.0531,52.1085,52.0531,52.1085,74800.0
2014-02-19 13:55:00,56.4,56.4,56.32,56.32,53200.0,52.1178,52.1178,52.0438,52.0438,53200.0
2014-02-19 14:00:00,56.32,56.4,56.29,56.33,126400.0,52.0438,52.1178,52.0161,52.0531,126400.0
2014-02-19 14:05:00,56.33,56.47,56.33,56.45,72800.0,52.0531,52.1825,52.0531,52.164,72800.0
2014-02-19 14:10:00,56.45,56.47,56.42,56.43,72400.0,52.164,52.1825,52.1363,52.1455,72400.0
2014-02-19 14:15:00,56.41,56.41,56.34,56.35,36400.0,52.127,52.127,52.0623,52.0716,36400.0
2014-02-19 14:20:00,56.36,56.36,56.2,56.28,64400.0,52.0808,52.0808,51.933,52.0069,64400.0
2014-02-19 14:25:00,56.3,56.33,56.23,56.33,54800.0,52.0254,52.0531,51.9607,52.0531,54800.0
2014-02-19 14:30:00,56.34,56.35,56.27,56.31,49600.0,52.0623,52.0716,51.9976,52.0346,49600.0
2014-02-19 14:35:00,56.31,56.34,56.28,56.31,31200.0,52.0346,52.0623,52.0069,52.0346,31200.0
2014-02-19 14:40:00,56.33,56.37,56.25,56.27,34800.0,52.0531,52.09,51.9792,51.9976,34800.0
2014-02-19 14:45:00,56.27,56.32,56.23,56.27,43600.0,51.9976,52.0438,51.9607,51.9976,43600.0
2014-02-19 14:50:00,56.27,56.34,56.23,56.33,68800.0,51.9976,52.0623,51.9607,52.0531,68800.0
2014-02-19 14:55:00,56.33,56.35,56.23,56.3,102800.0,52.0531,52.0716,51.9607,52.0254,102800.0
2014-02-19 15:00:00,56.31,56.33,56.28,56.3,89600.0,52.0346,52.0531,52.0069,52.0254,89600.0
2014-02-19 15:05:00,56.3,56.32,56.27,56.3,116800.0,52.0254,52.0438,51.9976,52.0254,116800.0
2014-02-19 15:10:00,56.28,56.3,56.2,56.24,97600.0,52.0069,52.0254,51.933,51.9699,97600.0
2014-02-19 15:15:00,56.24,56.27,56.13,56.13,65200.0,51.9699,51.9976,51.8683,51.8683,65200.0
2014-02-19 15:20:00,56.13,56.16,56.1,56.12,68400.0,51.8683,51.896,51.8405,51.859,68400.0
2014-02-19 15:25:00,56.13,56.13,56.07,56.07,63200.0,51.8683,51.8683,51.8128,51.8128,63200.0
2014-02-19 15:30:00,56.08,56.12,56.06,56.07,130800.0,51.8221,51.859,51.8036,51.8128,130800.0
2014-02-19 15:35:00,56.08,56.13,56.06,56.13,116000.0,51.8221,51.8683,51.8036,51.8683,116000.0
2014-02-19 15:40:00,56.12,56.17,56.07,56.09,167200.0,51.859,51.9052,51.8128,51.8313,167200.0
2014-02-19 15:45:00,56.09,56.13,55.95,55.99,253200.0,51.8313,51.8683,51.7019,51.7389,253200.0
2014-02-19 15:50:00,56.01,56.05,55.94,55.95,235600.0,51.7574,51.7943,51.6927,51.7019,235600.0
2014-02-19 15:55:00,55.95,56.05,55.92,56.02,561200.0,51.7019,51.7943,51.6742,51.7666,561200.0
2014-02-20 09:30:00,56.04,56.24,55.81,55.81,306800.0,51.7851,51.9699,51.5726,51.5726,306800.0
2014-02-20 09:35:00,55.81,55.99,55.76,55.76,135200.0,51.5726,51.7389,51.5264,51.5264,135200.0
2014-02-20 09:40:00,55.77,55.85,55.75,55.78,114400.0,51.5356,51.6095,51.5171,51.5448,114400.0
2014-02-20 09:45:00,55.79,55.92,55.75,55.75,146800.0,51.5541,51.6742,51.5171,51.5171,146800.0
2014-02-20 09:50:00,55.75,55.86,55.68,55.72,350000.0,51.5171,51.6188,51.4524,51.4894,350000.0
2014-02-20 09:55:00,55.72,55.79,55.65,55.73,251600.0,51.4894,51.5541,51.4247,51.4986,251600.0
2014-02-20 10:00:00,55.72,55.9,55.65,55.82,76800.0,51.4894,51.6557,51.4247,51.5818,76800.0
2014-02-20 10:05:00,55.88,55.88,55.74,55.75,88000.0,51.6373,51.6373,51.5079,51.5171,88000.0
2014-02-20 10:10:00,55.75,55.94,55.75,55.9,110000.0,51.5171,51.6927,51.5171,51.6557,110000.0
2014-02-20 10:15:00,55.92,55.97,55.82,55.85,27600.0,51.6742,51.7204,51.5818,51.6095,27600.0
2014-02-20 10:20:00,55.87,55.88,55.76,55.77,45200.0,51.628,51.6373,51.5264,51.5356,45200.0
2014-02-20 10:25:00,55.77,55.88,55.74,55.8,68000.0,51.5356,51.6373,51.5079,51.5633,68000.0
2014-02-20 10:30:00,55.83,55.95,55.82,55.94,111200.0,51.591,51.7019,51.5818,51.6927,111200.0
2014-02-20 10:35:00,55.91,55.94,55.85,55.87,118000.0,51.665,51.6927,51.6095,51.628,118000.0
2014-02-20 10:40:00,55.88,55.91,55.86,55.88,111200.0,51.6373,51.665,51.6188,51.6373,111200.0
2014-02-20 10:45:00,55.87,55.94,55.87,55.9,132000.0,51.628,51.6927,51.628,51.6557,132000.0
2014-02-20 10:50:00,55.9,55.96,55.87,55.96,72400.0,51.6557,51.7112,51.628,51.7112,72400.0
2014-02-20 10:55:00,55.96,56.05,55.95,55.99,123200.0,51.7112,51.7943,51.7019,51.7389,123200.0
2014-02-20 11:00:00,56.0,56.04,55.98,56.03,224800.0,51.7481,51.7851,51.7297,51.7759,224800.0
2014-02-20 11:05:00,56.02,56.04,55.99,56.0,59200.0,51.7666,51.7851,51.7389,51.7481,59200.0
2014-02-20 11:10:00,56.0,56.01,55.95,55.96,67600.0,51.7481,51.7574,51.7019,51.7112,67600.0
2014-02-20 11:15:00,55.96,55.98,55.92,55.92,60000.0,51.7112,51.7297,51.6742,51.6742,60000.0
2014-02-20 11:20:00,55.93,55.96,55.87,55.87,57200.0,51.6835,51.7112,51.628,51.628,57200.0
2014-02-20 11:25:00,55.88,55.88,55.75,55.77,98000.0,51.6373,51.6373,51.5171,51.5356,98000.0
2014-02-20 11:30:00,55.77,55.85,55.76,55.85,65600.0,51.5356,51.6095,51.5264,51.6095,65600.0
2014-02-20 11:35:00,55.85,55.91,55.82,55.84,76800.0,51.6095,51.665,51.5818,51.6003,76800.0
2014-02-20 11:40:00,55.81,55.84,55.79,55.8,32000.0,51.5726,51.6003,51.5541,51.5633,32000.0
2014-02-20 11:45:00,55.8,55.85,55.8,55.84,48800.0,51.5633,51.6095,51.5633,51.6003,48800.0
2014-02-20 11:50:00,55.84,55.86,55.79,55.85,80000.0,51.6003,51.6188,51.5541,51.6095,80000.0
2014-02-20 11:55:00,55.84,55.84,55.77,55.79,77600.0,51.6003,51.6003,51.5356,51.5541,77600.0
2014-02-20 12:00:00,55.79,55.86,55.79,55.83,78400.0,51.5541,51.6188,51.5541,51.591,78400.0
2014-02-20 12:05:00,55.83,55.85,55.81,55.82,50400.0,51.591,51.6095,51.5726,51.5818,50400.0
2014-02-20 12:10:00,55.8,55.83,55.8,55.8,81600.0,51.5633,51.591,51.5633,51.5633,81600.0
2014-02-20 12:15:00,55.8,55.87,55.78,55.84,92400.0,51.5633,51.628,51.5448,51.6003,92400.0
2014-02-20 12:20:00,55.84,55.86,55.81,55.82,62800.0,51.6003,51.6188,51.5726,51.5818,62800.0
2014-02-20 12:25:00,55.82,55.9,55.81,55.87,84800.0,51.5818,51.6557,51.5726,51.628,84800.0
2014-02-20 12:30:00,55.87,55.89,55.85,55.86,63200.0,51.628,51.6465,51.6095,51.6188,63200.0
2014-02-20 12:35:00,55.87,55.89,55.82,55.84,42000.0,51.628,51.6465,51.5818,51.6003,42000.0
2014-02-20 12:40:00,55.84,55.97,55.84,55.95,54400.0,51.6003,51.7204,51.6003,51.7019,54400.0
2014-02-20 12:45:00,55.95,55.98,55.94,55.95,28800.0,51.7019,51.7297,51.6927,51.7019,28800.0
2014-02-20 12:50:00,55.95,55.98,55.91,55.93,45200.0,51.7019,51.7297,51.665,51.6835,45200.0
2014-02-20 12:55:00,55.93,55.93,55.9,55.93,58800.0,51.6835,51.6835,51.6557,51.6835,58800.0
2014-02-20 13:00:00,55.93,55.96,55.93,55.96,18000.0,51.6835,51.7112,51.6835,51.7112,18000.0
2014-02-20 13:05:00,55.97,55.98,55.95,55.98,29600.0,51.7204,51.7297,51.7019,51.7297,29600.0
2014-02-20 13:10:00,55.97,55.99,55.94,55.96,36800.0,51.7204,51.7389,51.6927,51.7112,36800.0
2014-02-20 13:15:00,55.97,55.97,55.94,55.94,51200.0,51.7204,51.7204,51.6927,51.6927,51200.0
2014-02-20 13:20:00,55.94,55.95,55.92,55.93,26800.0,51.6927,51.7019,51.6742,51.6835,26800.0
2014-02-20 13:25:00,55.94,55.94,55.89,55.91,58000.0,51.6927,51.6927,51.6465,51.665,58000.0
2014-02-20 13:30:00,55.9,55.92,55.89,55.89,57200.0,51.6557,51.6742,51.6465,51.6465,57200.0
2014-02-20 13:35:00,55.89,55.9,55.87,55.89,52400.0,51.6465,51.6557,51.628,51.6465,52400.0
2014-02-20 13:40:00,55.88,55.88,55.82,55.86,30800.0,51.6373,51.6373,51.5818,51.6188,30800.0
2014-02-20 13:45:00,55.85,55.87,55.83,55.86,30400.0,51.6095,51.628,51.591,51.6188,30400.0
2014-02-20 13:50:00,55.85,55.9,55.85,55.88,116800.0,51.6095,51.6557,51.6095,51.6373,116800.0
2014-02-20 13:55:00,55.87,55.88,55.83,55.83,38400.0,51.628,51.6373,51.591,51.591,38400.0
2014-02-20 14:00:00,55.84,55.85,55.77,55.79,43600.0,51.6003,51.6095,51.5356,51.5541,43600.0
2014-02-20 14:05:00,55.77,55.8,55.76,55.8,30400.0,51.5356,51.5633,51.5264,51.5633,30400.0
2014-02-20 14:10:00,55.8,55.83,55.77,55.83,152400.0,51.5633,51.591,51.5356,51.591,152400.0
2014-02-20 14:15:00,55.83,55.88,55.81,55.84,45600.0,51.591,51.6373,51.5726,51.6003,45600.0
2014-02-20 14:20:00,55.84,55.91,55.83,55.86,84800.0,51.6003,51.665,51.591,51.6188,84800.0
2014-02-20 14:25:00,55.86,55.87,55.82,55.82,80800.0,51.6188,51.628,51.5818,51.5818,80800.0
2014-02-20 14:30:00,55.84,55.84,55.75,55.77,90800.0,51.6003,51.6003,51.5171,51.5356,90800.0
2014-02-20 14:35:00,55.77,55.8,55.76,55.78,26000.0,51.5356,51.5633,51.5264,51.5448,26000.0
2014-02-20 14:40:00,55.78,55.82,55.77,55.8,58000.0,51.5448,51.5818,51.5356,51.5633,58000.0
2014-02-20 14:45:00,55.81,55.81,55.78,55.81,52000.0,51.5726,51.5726,51.5448,51.5726,52000.0
2014-02-20 14:50:00,55.81,55.81,55.76,55.78,50000.0,51.5726,51.5726,51.5264,51.5448,50000.0
2014-02-20 14:55:00,55.77,55.82,55.77,55.8,56400.0,51.5356,51.5818,51.5356,51.5633,56400.0
2014-02-20 15:00:00,55.8,55.82,55.75,55.77,111200.0,51.5633,51.5818,51.5171,51.5356,111200.0
2014-02-20 15:05:00,55.77,55.78,55.75,55.77,75200.0,51.5356,51.5448,51.5171,51.5356,75200.0
2014-02-20 15:10:00,55.76,55.81,55.76,55.76,88800.0,51.5264,51.5726,51.5264,51.5264,88800.0
2014-02-20 15:15:00,55.76,55.8,55.76,55.79,46800.0,51.5264,51.5633,51.5264,51.5541,46800.0
2014-02-20 15:20:00,55.79,55.81,55.76,55.76,92000.0,51.5541,51.5726,51.5264,51.5264,92000.0
2014-02-20 15:25:00,55.76,55.79,55.75,55.76,198400.0,51.5264,51.5541,51.5171,51.5264,198400.0
2014-02-20 15:30:00,55.77,55.81,55.76,55.77,176800.0,51.5356,51.5726,51.5264,51.5356,176800.0
2014-02-20 15:35:00,55.77,55.77,55.75,55.75,118400.0,51.5356,51.5356,51.5171,51.5171,118400.0
2014-02-20 15:40:00,55.75,55.8,55.75,55.78,108800.0,51.5171,51.5633,51.5171,51.5448,108800.0
2014-02-20 15:45:00,55.78,55.89,55.78,55.87,167200.0,51.5448,51.6465,51.5448,51.628,167200.0
2014-02-20 15:50:00,55.88,55.94,55.88,55.89,271600.0,51.6373,51.6927,51.6373,51.6465,271600.0
2014-02-20 15:55:00,55.9,55.9,55.81,55.82,251200.0,51.6557,51.6557,51.5726,51.5818,251200.0
2014-02-21 09:30:00,55.93,55.96,55.77,55.83,730400.0,51.6835,51.7112,51.5356,51.591,730400.0
2014-02-21 09:35:00,55.84,55.87,55.74,55.81,177200.0,51.6003,51.628,51.5079,51.5726,177200.0
2014-02-21 09:40:00,55.82,55.93,55.79,55.93,220800.0,51.5818,51.6835,51.5541,51.6835,220800.0
2014-02-21 09:45:00,55.97,56.0,55.93,55.98,67600.0,51.7204,51.7481,51.6835,51.7297,67600.0
2014-02-21 09:50:00,56.0,56.0,55.91,55.94,42400.0,51.7481,51.7481,51.665,51.6927,42400.0
2014-02-21 09:55:00,55.94,55.95,55.87,55.87,34400.0,51.6927,51.7019,51.628,51.628,34400.0
2014-02-21 10:00:00,55.87,55.99,55.87,55.96,143200.0,51.628,51.7389,51.628,51.7112,143200.0
2014-02-21 10:05:00,55.95,55.99,55.89,55.9,103200.0,51.7019,51.7389,51.6465,51.6557,103200.0
2014-02-21 10:10:00,55.9,55.99,55.9,55.96,183600.0,51.6557,51.7389,51.6557,51.7112,183600.0
2014-02-21 10:15:00,55.96,55.99,55.94,55.99,78400.0,51.7112,51.7389,51.6927,51.7389,78400.0
2014-02-21 10:20:00,55.99,55.99,55.83,55.86,72800.0,51.7389,51.7389,51.591,51.6188,72800.0
2014-02-21 10:25:00,55.85,55.94,55.84,55.89,78400.0,51.6095,51.6927,51.6003,51.6465,78400.0
2014-02-21 10:30:00,55.87,56.0,55.87,55.94,80400.0,51.628,51.7481,51.628,51.6927,80400.0
2014-02-21 10:35:00,55.96,56.0,55.94,55.99,70000.0,51.7112,51.7481,51.6927,51.7389,70000.0
2014-02-21 10:40:00,55.99,56.02,55.98,55.99,127600.0,51.7389,51.7666,51.7297,51.7389,127600.0
2014-02-21 10:45:00,55.99,56.02,55.98,56.01,149600.0,51.7389,51.7666,51.7297,51.7574,149600.0
2014-02-21 10:50:00,55.99,56.03,55.98,56.03,81600.0,51.7389,51.7759,51.7297,51.7759,81600.0
2014-02-21 10:55:00,56.03,56.1,56.03,56.05,53600.0,51.7759,51.8405,51.7759,51.7943,53600.0
2014-02-21 11:00:00,56.07,56.15,56.04,56.12,77200.0,51.8128,51.8868,51.7851,51.859,77200.0
2014-02-21 11:05:00,56.13,56.13,56.06,56.07,43600.0,51.8683,51.8683,51.8036,51.8128,43600.0
2014-02-21 11:10:00,56.09,56.11,55.99,56.03,88800.0,51.8313,51.8498,51.7389,51.7759,88800.0
2014-02-21 11:15:00,56.04,56.08,56.02,56.04,79600.0,51.7851,51.8221,51.7666,51.7851,79600.0
2014-02-21 11:20:00,56.04,56.09,56.04,56.09,28000.0,51.7851,51.8313,51.7851,51.8313,28000.0
2014-02-21 11:25:00,56.08,56.1,56.05,56.06,39200.0,51.8221,51.8405,51.7943,51.8036,39200.0
2014-02-21 11:30:00,56.08,56.15,56.06,56.15,20800.0,51.8221,51.8868,51.8036,51.8868,20800.0
2014-02-21 11:35:00,56.16,56.17,56.05,56.09,49600.0,51.896,51.9052,51.7943,51.8313,49600.0
2014-02-21 11:40:00,56.1,56.15,56.09,56.13,64400.0,51.8405,51.8868,51.8313,51.8683,64400.0
2014-02-21 11:45:00,56.12,56.15,56.08,56.09,52000.0,51.859,51.8868,51.8221,51.8313,52000.0
2014-02-21 11:50:00,56.09,56.13,56.04,56.08,262000.0,51.8313,51.8683,51.7851,51.8221,262000.0
2014-02-21 11:55:00,56.07,56.1,56.07,56.09,198800.0,51.8128,51.8405,51.8128,51.8313,198800.0
2014-02-21 12:00:00,56.09,56.1,56.06,56.09,170400.0,51.8313,51.8405,51.8036,51.8313,170400.0
2014-02-21 12:05:00,56.09,56.1,56.04,56.06,153600.0,51.8313,51.8405,51.7851,51.8036,153600.0
2014-02-21 12:10:00,56.06,56.09,56.04,56.05,156800.0,51.8036,51.8313,51.7851,51.7943,156800.0
2014-02-21 12:15:00,56.06,56.08,56.04,56.06,104400.0,51.8036,51.8221,51.7851,51.8036,104400.0
2014-02-21 12:20:00,56.06,56.07,56.05,56.06,89600.0,51.8036,51.8128,51.7943,51.8036,89600.0
2014-02-21 12:25:00,56.06,56.07,56.02,56.03,70800.0,51.8036,51.8128,51.7666,51.7759,70800.0
2014-02-21 12:30:00,56.02,56.05,55.95,55.96,72400.0,51.7666,51.7943,51.7019,51.7112,72400.0
2014-02-21 12:35:00,55.96,55.99,55.96,55.96,10000.0,51.7112,51.7389,51.7112,51.7112,10000.0
2014-02-21 12:40:00,55.97,55.97,55.87,55.88,36000.0,51.7204,51.7204,51.628,51.6373,36000.0
2014-02-21 12:45:00,55.85,55.85,55.75,55.8,73200.0,51.6095,51.6095,51.5171,51.5633,73200.0
2014-02-21 12:50:00,55.81,55.9,55.81,55.89,32000.0,51.5726,51.6557,51.5726,51.6465,32000.0
2014-02-21 12:55:00,55.89,55.89,55.85,55.85,37600.0,51.6465,51.6465,51.6095,51.6095,37600.0
2014-02-21 13:00:00,55.85,55.87,55.83,55.86,43600.0,51.6095,51.628,51.591,51.6188,43600.0
2014-02-21 13:05:00,55.85,55.94,55.82,55.94,34000.0,51.6095,51.6927,51.5818,51.6927,34000.0
2014-02-21 13:10:00,55.94,56.01,55.94,56.01,33600.0,51.6927,51.7574,51.6927,51.7574,33600.0
2014-02-21 13:15:00,56.0,56.01,55.96,55.99,30000.0,51.7481,51.7574,51.7112,51.7389,30000.0
2014-02-21 13:20:00,55.99,56.03,55.98,55.98,25600.0,51.7389,51.7759,51.7297,51.7297,25600.0
2014-02-21 13:25:00,55.98,56.04,55.98,55.99,26800.0,51.7297,51.7851,51.7297,51.7389,26800.0
2014-02-21 13:30:00,56.0,56.02,55.98,55.99,13200.0,51.7481,51.7666,51.7297,51.7389,13200.0
2014-02-21 13:35:00,55.98,55.98,55.87,55.9,51200.0,51.7297,51.7297,51.628,51.6557,51200.0
2014-02-21 13:40:00,55.88,55.94,55.88,55.93,10000.0,51.6373,51.6927,51.6373,51.6835,10000.0
2014-02-21 13:45:00,55.93,55.95,55.9,55.91,8400.0,51.6835,51.7019,51.6557,51.665,8400.0
2014-02-21 13:50:00,55.91,55.94,55.9,55.9,17200.0,51.665,51.6927,51.6557,51.6557,17200.0
2014-02-21 13:55:00,55.9,55.94,55.88,55.91,22800.0,51.6557,51.6927,51.6373,51.665,22800.0
2014-02-21 14:00:00,55.93,55.95,55.93,55.94,11600.0,51.6835,51.7019,51.6835,51.6927,11600.0
2014-02-21 14:05:00,55.94,55.95,55.93,55.93,18800.0,51.6927,51.7019,51.6835,51.6835,18800.0
2014-02-21 14:10:00,55.93,55.94,55.85,55.85,43600.0,51.6835,51.6927,51.6095,51.6095,43600.0
2014-02-21 14:15:00,55.84,55.86,55.8,55.81,10400.0,51.6003,51.6188,51.5633,51.5726,10400.0
2014-02-21 14:20:00,55.81,55.83,55.77,55.81,20800.0,51.5726,51.591,51.5356,51.5726,20800.0
2014-02-21 14:25:00,55.81,55.87,55.8,55.8,14800.0,51.5726,51.628,51.5633,51.5633,14800.0
2014-02-21 14:30:00,55.8,55.8,55.75,55.8,83600.0,51.5633,51.5633,51.5171,51.5633,83600.0
2014-02-21 14:35:00,55.8,55.82,55.76,55.77,79600.0,51.5633,51.5818,51.5264,51.5356,79600.0
2014-02-21 14:40:00,55.78,55.81,55.77,55.79,52000.0,51.5448,51.5726,51.5356,51.5541,52000.0
2014-02-21 14:45:00,55.79,55.8,55.75,55.79,68800.0,51.5541,51.5633,51.5171,51.5541,68800.0
2014-02-21 14:50:00,55.79,55.9,55.79,55.9,59600.0,51.5541,51.6557,51.5541,51.6557,59600.0
2014-02-21 14:55:00,55.9,55.93,55.85,55.85,62800.0,51.6557,51.6835,51.6095,51.6095,62800.0
2014-02-21 15:00:00,55.86,55.87,55.84,55.85,26000.0,51.6188,51.628,51.6003,51.6095,26000.0
2014-02-21 15:05:00,55.85,55.91,55.85,55.91,39200.0,51.6095,51.665,51.6095,51.665,39200.0
2014-02-21 15:10:00,55.92,55.92,55.86,55.9,30000.0,51.6742,51.6742,51.6188,51.6557,30000.0
2014-02-21 15:15:00,55.89,55.92,55.88,55.92,13600.0,51.6465,51.6742,51.6373,51.6742,13600.0
2014-02-21 15:20:00,55.92,55.96,55.9,55.95,71200.0,51.6742,51.7112,51.6557,51.7019,71200.0
2014-02-21 15:25:00,55.94,55.98,55.92,55.92,45200.0,51.6927,51.7297,51.6742,51.6742,45200.0
2014-02-21 15:30:00,55.94,55.97,55.86,55.87,53600.0,51.6927,51.7204,51.6188,51.628,53600.0
2014-02-21 15:35:00,55.86,55.87,55.79,55.79,65200.0,51.6188,51.628,51.5541,51.5541,65200.0
2014-02-21 15:40:00,55.79,55.83,55.79,55.8,55200.0,51.5541,51.591,51.5541,51.5633,55200.0
2014-02-21 15:45:00,55.79,55.86,55.76,55.8,121600.0,51.5541,51.6188,51.5264,51.5633,121600.0
2014-02-21 15:50:00,55.8,55.84,55.78,55.84,99600.0,51.5633,51.6003,51.5448,51.6003,99600.0
2014-02-21 15:55:00,55.84,55.85,55.77,55.81,652800.0,51.6003,51.6095,51.5356,51.5726,652800.0
2014-02-24 09:30:00,55.93,56.12,55.87,56.12,183200.0,51.6835,51.859,51.628,51.859,183200.0
2014-02-24 09:35:00,56.12,56.28,56.05,56.27,344800.0,51.859,52.0069,51.7943,51.9976,344800.0
2014-02-24 09:40:00,56.26,56.35,56.21,56.35,159600.0,51.9884,52.0716,51.9422,52.0716,159600.0
2014-02-24 09:45:00,56.35,56.5,56.33,56.49,128800.0,52.0716,52.2102,52.0531,52.2009,128800.0
2014-02-24 09:50:00,56.49,56.68,56.47,56.62,479200.0,52.2009,52.3765,52.1825,52.3211,479200.0
2014-02-24 09:55:00,56.59,56.65,56.49,56.53,168800.0,52.2933,52.3488,52.2009,52.2379,168800.0
2014-02-24 10:00:00,56.54,56.56,56.38,56.42,164000.0,52.2471,52.2656,52.0993,52.1363,164000.0
2014-02-24 10:05:00,56.43,56.52,56.43,56.49,50000.0,52.1455,52.2287,52.1455,52.2009,50000.0
2014-02-24 10:10:00,56.5,56.55,56.47,56.54,95200.0,52.2102,52.2564,52.1825,52.2471,95200.0
2014-02-24 10:15:00,56.54,56.59,56.5,56.56,48800.0,52.2471,52.2933,52.2102,52.2656,48800.0
2014-02-24 10:20:00,56.55,56.55,56.45,56.55,107600.0,52.2564,52.2564,52.164,52.2564,107600.0
2014-02-24 10:25:00,56.55,56.6,56.53,56.56,131200.0,52.2564,52.3026,52.2379,52.2656,131200.0
2014-02-24 10:30:00,56.55,56.59,56.45,56.58,160800.0,52.2564,52.2933,52.164,52.2841,160800.0
2014-02-24 10:35:00,56.58,56.69,56.53,56.57,115200.0,52.2841,52.3858,52.2379,52.2749,115200.0
2014-02-24 10:40:00,56.59,56.66,56.53,56.59,327200.0,52.2933,52.358,52.2379,52.2933,327200.0
2014-02-24 10:45:00,56.59,56.72,56.59,56.7,282800.0,52.2933,52.4135,52.2933,52.395,282800.0
2014-02-24 10:50:00,56.67,56.69,56.66,56.66,24800.0,52.3673,52.3858,52.358,52.358,24800.0
2014-02-24 10:55:00,56.68,56.68,56.57,56.59,120400.0,52.3765,52.3765,52.2749,52.2933,120400.0
2014-02-24 11:00:00,56.59,56.59,56.46,56.5,98000.0,52.2933,52.2933,52.1732,52.2102,98000.0
2014-02-24 11:05:00,56.51,56.59,56.49,56.54,104800.0,52.2194,52.2933,52.2009,52.2471,104800.0
2014-02-24 11:10:00,56.54,56.58,56.53,56.54,42000.0,52.2471,52.2841,52.2379,52.2471,42000.0
2014-02-24 11:15:00,56.53,56.54,56.47,56.48,56400.0,52.2379,52.2471,52.1825,52.1917,56400.0
2014-02-24 11:20:00,56.48,56.5,56.44,56.44,38400.0,52.1917,52.2102,52.1547,52.1547,38400.0
2014-02-24 11:25:00,56.45,56.54,56.45,56.54,52400.0,52.164,52.2471,52.164,52.2471,52400.0
2014-02-24 11:30:00,56.56,56.56,56.52,56.55,68000.0,52.2656,52.2656,52.2287,52.2564,68000.0
2014-02-24 11:35:00,56.56,56.6,56.53,56.58,49200.0,52.2656,52.3026,52.2379,52.2841,49200.0
2014-02-24 11:40:00,56.59,56.68,56.57,56.68,108000.0,52.2933,52.3765,52.2749,52.3765,108000.0
2014-02-24 11:45:00,56.68,56.71,56.66,56.71,105200.0,52.3765,52.4042,52.358,52.4042,105200.0
2014-02-24 11:50:00,56.72,56.72,56.66,56.72,79600.0,52.4135,52.4135,52.358,52.4135,79600.0
2014-02-24 11:55:00,56.7,56.71,56.63,56.66,97200.0,52.395,52.4042,52.3303,52.358,97200.0
2014-02-24 12:00:00,56.63,56.73,56.63,56.71,59600.0,52.3303,52.4227,52.3303,52.4042,59600.0
2014-02-24 12:05:00,56.72,56.72,56.66,56.66,43600.0,52.4135,52.4135,52.358,52.358,43600.0
2014-02-24 12:10:00,56.66,56.67,56.61,56.63,7600.0,52.358,52.3673,52.3118,52.3303,7600.0
2014-02-24 12:15:00,56.63,56.7,56.63,56.66,20800.0,52.3303,52.395,52.3303,52.358,20800.0
2014-02-24 12:20:00,56.68,56.68,56.65,56.66,19200.0,52.3765,52.3765,52.3488,52.358,19200.0
2014-02-24 12:25:00,56.65,56.7,56.65,56.67,45200.0,52.3488,52.395,52.3488,52.3673,45200.0
2014-02-24 12:30:00,56.67,56.7,56.66,56.69,42000.0,52.3673,52.395,52.358,52.3858,42000.0
2014-02-24 12:35:00,56.7,56.72,56.69,56.69,73600.0,52.395,52.4135,52.3858,52.3858,73600.0
2014-02-24 12:40:00,56.69,56.75,56.69,56.75,126800.0,52.3858,52.4412,52.3858,52.4412,126800.0
2014-02-24 12:45:00,56.73,56.77,56.73,56.74,42400.0,52.4227,52.4597,52.4227,52.432,42400.0
2014-02-24 12:50:00,56.75,56.79,56.73,56.74,57200.0,52.4412,52.4782,52.4227,52.432,57200.0
2014-02-24 12:55:00,56.75,56.82,56.73,56.81,78800.0,52.4412,52.5059,52.4227,52.4966,78800.0
2014-02-24 13:00:00,56.81,56.82,56.78,56.82,42400.0,52.4966,52.5059,52.4689,52.5059,42400.0
2014-02-24 13:05:00,56.81,56.83,56.78,56.8,114000.0,52.4966,52.5151,52.4689,52.4874,114000.0
2014-02-24 13:10:00,56.79,56.8,56.77,56.79,66000.0,52.4782,52.4874,52.4597,52.4782,66000.0
2014-02-24 13:15:00,56.79,56.8,56.76,56.78,47200.0,52.4782,52.4874,52.4504,52.4689,47200.0
2014-02-24 13:20:00,56.77,56.82,56.77,56.81,48000.0,52.4597,52.5059,52.4597,52.4966,48000.0
2014-02-24 13:25:00,56.8,56.84,56.8,56.83,40800.0,52.4874,52.5244,52.4874,52.5151,40800.0
2014-02-24 13:30:00,56.84,56.84,56.78,56.81,56800.0,52.5244,52.5244,52.4689,52.4966,56800.0
2014-02-24 13:35:00,56.81,56.82,56.75,56.75,39200.0,52.4966,52.5059,52.4412,52.4412,39200.0
2014-02-24 13:40:00,56.75,56.77,56.72,56.72,30800.0,52.4412,52.4597,52.4135,52.4135,30800.0
2014-02-24 13:45:00,56.73,56.79,56.73,56.77,56400.0,52.4227,52.4782,52.4227,52.4597,56400.0
2014-02-24 13:50:00,56.78,56.8,56.74,56.77,240000.0,52.4689,52.4874,52.432,52.4597,240000.0
2014-02-24 13:55:00,56.76,56.8,56.74,56.79,28000.0,52.4504,52.4874,52.432,52.4782,28000.0
2014-02-24 14:00:00,56.78,56.86,56.76,56.85,63600.0,52.4689,52.5428,52.4504,52.5336,63600.0
2014-02-24 14:05:00,56.84,56.84,56.79,56.81,26400.0,52.5244,52.5244,52.4782,52.4966,26400.0
2014-02-24 14:10:00,56.79,56.79,56.73,56.77,32400.0,52.4782,52.4782,52.4227,52.4597,32400.0
2014-02-24 14:15:00,56.77,56.78,56.75,56.77,24800.0,52.4597,52.4689,52.4412,52.4597,24800.0
2014-02-24 14:20:00,56.77,56.77,56.72,56.74,24000.0,52.4597,52.4597,52.4135,52.432,24000.0
2014-02-24 14:25:00,56.74,56.75,56.7,56.71,24800.0,52.432,52.4412,52.395,52.4042,24800.0
2014-02-24 14:30:00,56.72,56.74,56.71,56.71,22000.0,52.4135,52.432,52.4042,52.4042,22000.0
2014-02-24 14:35:00,56.69,56.73,56.67,56.73,29600.0,52.3858,52.4227,52.3673,52.4227,29600.0
2014-02-24 14:40:00,56.74,56.75,56.69,56.69,49200.0,52.432,52.4412,52.3858,52.3858,49200.0
2014-02-24 14:45:00,56.69,56.7,56.65,56.65,24800.0,52.3858,52.395,52.3488,52.3488,24800.0
2014-02-24 14:50:00,56.66,56.66,56.62,56.66,100400.0,52.358,52.358,52.3211,52.358,100400.0
2014-02-24 14:55:00,56.65,56.66,56.58,56.59,54400.0,52.3488,52.358,52.2841,52.2933,54400.0
2014-02-24 15:00:00,56.58,56.61,56.55,56.57,25600.0,52.2841,52.3118,52.2564,52.2749,25600.0
2014-02-24 15:05:00,56.56,56.56,56.51,56.54,68400.0,52.2656,52.2656,52.2194,52.2471,68400.0
2014-02-24 15:10:00,56.54,56.62,56.54,56.58,42800.0,52.2471,52.3211,52.2471,52.2841,42800.0
2014-02-24 15:15:00,56.58,56.65,56.57,56.65,98800.0,52.2841,52.3488,52.2749,52.3488,98800.0
2014-02-24 15:20:00,56.64,56.66,56.62,56.64,38000.0,52.3395,52.358,52.3211,52.3395,38000.0
2014-02-24 15:25:00,56.63,56.63,56.5,56.5,62800.0,52.3303,52.3303,52.2102,52.2102,62800.0
2014-02-24 15:30:00,56.52,56.55,56.48,56.53,122400.0,52.2287,52.2564,52.1917,52.2379,122400.0
2014-02-24 15:35:00,56.53,56.56,56.53,56.56,92000.0,52.2379,52.2656,52.2379,52.2656,92000.0
2014-02-24 15:40:00,56.55,56.55,56.47,56.52,120000.0,52.2564,52.2564,52.1825,52.2287,120000.0
2014-02-24 15:45:00,56.52,56.57,56.49,56.54,202000.0,52.2287,52.2749,52.2009,52.2471,202000.0
2014-02-24 15:50:00,56.54,56.54,56.44,56.48,325200.0,52.2471,52.2471,52.1547,52.1917,325200.0
2014-02-24 15:55:00,56.49,56.57,56.43,56.46,860400.0,52.2009,52.2749,52.1455,52.1732,860400.0
2014-02-25 09:30:00,56.55,56.75,56.53,56.74,281200.0,52.2564,52.4412,52.2379,52.432,281200.0
2014-02-25 09:35:00,56.74,56.74,56.37,56.54,144400.0,52.432,52.432,52.09,52.2471,144400.0
2014-02-25 09:40:00,56.54,56.54,56.39,56.49,75200.0,52.2471,52.2471,52.1085,52.2009,75200.0
2014-02-25 09:45:00,56.49,56.6,56.47,56.6,196800.0,52.2009,52.3026,52.1825,52.3026,196800.0
2014-02-25 09:50:00,56.6,56.6,56.46,56.54,147600.0,52.3026,52.3026,52.1732,52.2471,147600.0
2014-02-25 09:55:00,56.52,56.52,56.4,56.48,51600.0,52.2287,52.2287,52.1178,52.1917,51600.0
2014-02-25 10:00:00,56.49,56.52,56.38,56.41,52000.0,52.2009,52.2287,52.0993,52.127,52000.0
2014-02-25 10:05:00,56.41,56.57,56.38,56.57,118000.0,52.127,52.2749,52.0993,52.2749,118000.0
2014-02-25 10:10:00,56.57,56.63,56.54,56.57,284400.0,52.2749,52.3303,52.2471,52.2749,284400.0
2014-02-25 10:15:00,56.6,56.68,56.54,56.64,216400.0,52.3026,52.3765,52.2471,52.3395,216400.0
2014-02-25 10:20:00,56.63,56.78,56.6,56.78,64800.0,52.3303,52.4689,52.3026,52.4689,64800.0
2014-02-25 10:25:00,56.77,56.77,56.58,56.61,101600.0,52.4597,52.4597,52.2841,52.3118,101600.0
2014-02-25 10:30:00,56.62,56.72,56.59,56.7,225200.0,52.3211,52.4135,52.2933,52.395,225200.0
2014-02-25 10:35:00,56.7,56.85,56.7,56.85,146800.0,52.395,52.5336,52.395,52.5336,146800.0
2014-02-25 10:40:00,56.84,56.97,56.8,56.96,90400.0,52.5244,52.6445,52.4874,52.6353,90400.0
2014-02-25 10:45:00,56.95,56.99,56.75,56.85,271600.0,52.626,52.663,52.4412,52.5336,271600.0
2014-02-25 10:50:00,56.82,56.86,56.78,56.79,51200.0,52.5059,52.5428,52.4689,52.4782,51200.0
2014-02-25 10:55:00,56.76,56.9,56.76,56.9,49600.0,52.4504,52.5798,52.4504,52.5798,49600.0
2014-02-25 11:00:00,56.92,56.95,56.88,56.94,58800.0,52.5983,52.626,52.5613,52.6168,58800.0
2014-02-25 11:05:00,56.94,56.98,56.89,56.96,80800.0,52.6168,52.6537,52.5706,52.6353,80800.0
2014-02-25 11:10:00,56.96,57.04,56.94,57.04,164400.0,52.6353,52.7092,52.6168,52.7092,164400.0
2014-02-25 11:15:00,57.05,57.05,56.97,56.98,111600.0,52.7184,52.7184,52.6445,52.6537,111600.0
2014-02-25 11:20:00,56.98,57.06,56.98,57.02,98800.0,52.6537,52.7277,52.6537,52.6907,98800.0
2014-02-25 11:25:00,57.02,57.11,56.97,57.09,40400.0,52.6907,52.7739,52.6445,52.7554,40400.0
2014-02-25 11:30:00,57.1,57.1,57.03,57.06,32400.0,52.7646,52.7646,52.6999,52.7277,32400.0
2014-02-25 11:35:00,57.07,57.07,56.93,56.93,76000.0,52.7369,52.7369,52.6075,52.6075,76000.0
2014-02-25 11:40:00,56.93,57.02,56.93,57.02,106400.0,52.6075,52.6907,52.6075,52.6907,106400.0
2014-02-25 11:45:00,57.02,57.11,57.01,57.02,281200.0,52.6907,52.7739,52.6815,52.6907,281200.0
2014-02-25 11:50:00,57.03,57.03,56.83,56.83,53200.0,52.6999,52.6999,52.5151,52.5151,53200.0
2014-02-25 11:55:00,56.83,56.88,56.82,56.83,27200.0,52.5151,52.5613,52.5059,52.5151,27200.0
2014-02-25 12:00:00,56.83,56.86,56.82,56.83,19200.0,52.5151,52.5428,52.5059,52.5151,19200.0
2014-02-25 12:05:00,56.83,56.84,56.77,56.84,18400.0,52.5151,52.5244,52.4597,52.5244,18400.0
2014-02-25 12:10:00,56.85,56.98,56.84,56.85,124800.0,52.5336,52.6537,52.5244,52.5336,124800.0
2014-02-25 12:15:00,56.84,56.9,56.84,56.85,30800.0,52.5244,52.5798,52.5244,52.5336,30800.0
2014-02-25 12:20:00,56.85,56.88,56.83,56.86,32400.0,52.5336,52.5613,52.5151,52.5428,32400.0
2014-02-25 12:25:00,56.87,56.92,56.85,56.88,20800.0,52.5521,52.5983,52.5336,52.5613,20800.0
2014-02-25 12:30:00,56.85,56.88,56.85,56.87,13200.0,52.5336,52.5613,52.5336,52.5521,13200.0
2014-02-25 12:35:00,56.87,56.94,56.87,56.92,62400.0,52.5521,52.6168,52.5521,52.5983,62400.0
2014-02-25 12:40:00,56.91,56.94,56.87,56.9,40800.0,52.589,52.6168,52.5521,52.5798,40800.0
2014-02-25 12:45:00,56.9,57.02,56.9,57.0,72400.0,52.5798,52.6907,52.5798,52.6722,72400.0
2014-02-25 12:50:00,56.99,57.02,56.99,57.01,64400.0,52.663,52.6907,52.663,52.6815,64400.0
2014-02-25 12:55:00,57.02,57.03,57.01,57.01,74400.0,52.6907,52.6999,52.6815,52.6815,74400.0
2014-02-25 13:00:00,57.01,57.02,56.99,57.02,32400.0,52.6815,52.6907,52.663,52.6907,32400.0
2014-02-25 13:05:00,57.01,57.09,57.0,57.06,85600.0,52.6815,52.7554,52.6722,52.7277,85600.0
2014-02-25 13:10:00,57.06,57.06,57.0,57.0,41200.0,52.7277,52.7277,52.6722,52.6722,41200.0
2014-02-25 13:15:00,57.02,57.04,56.97,56.98,26400.0,52.6907,52.7092,52.6445,52.6537,26400.0
2014-02-25 13:20:00,56.99,56.99,56.96,56.99,17200.0,52.663,52.663,52.6353,52.663,17200.0
2014-02-25 13:25:00,56.99,57.02,56.97,56.99,25600.0,52.663,52.6907,52.6445,52.663,25600.0
2014-02-25 13:30:00,56.99,57.02,56.97,57.02,39200.0,52.663,52.6907,52.6445,52.6907,39200.0
2014-02-25 13:35:00,57.02,57.02,56.99,56.99,38800.0,52.6907,52.6907,52.663,52.663,38800.0
2014-02-25 13:40:00,56.99,57.02,56.98,56.99,38800.0,52.663,52.6907,52.6537,52.663,38800.0
2014-02-25 13:45:00,57.01,57.02,56.99,57.0,82800.0,52.6815,52.6907,52.663,52.6722,82800.0
2014-02-25 13:50:00,57.0,57.04,56.99,57.04,76800.0,52.6722,52.7092,52.663,52.7092,76800.0
2014-02-25 13:55:00,57.04,57.05,57.02,57.02,75200.0,52.7092,52.7184,52.6907,52.6907,75200.0
2014-02-25 14:00:00,57.02,57.04,56.96,56.96,111600.0,52.6907,52.7092,52.6353,52.6353,111600.0
2014-02-25 14:05:00,56.95,56.98,56.88,56.95,196400.0,52.626,52.6537,52.5613,52.626,196400.0
2014-02-25 14:10:00,56.95,56.95,56.88,56.9,262000.0,52.626,52.626,52.5613,52.5798,262000.0
2014-02-25 14:15:00,56.9,56.9,56.8,56.8,272400.0,52.5798,52.5798,52.4874,52.4874,272400.0
2014-02-25 14:20:00,56.81,56.86,56.79,56.82,81600.0,52.4966,52.5428,52.4782,52.5059,81600.0
2014-02-25 14:25:00,56.83,56.9,56.81,56.9,38000.0,52.5151,52.5798,52.4966,52.5798,38000.0
2014-02-25 14:30:00,56.89,56.91,56.82,56.87,154000.0,52.5706,52.589,52.5059,52.5521,154000.0
2014-02-25 14:35:00,56.88,56.9,56.85,56.88,87600.0,52.5613,52.5798,52.5336,52.5613,87600.0
2014-02-25 14:40:00,56.87,56.94,56.87,56.91,243200.0,52.5521,52.6168,52.5521,52.589,243200.0
2014-02-25 14:45:00,56.91,56.92,56.83,56.85,240000.0,52.589,52.5983,52.5151,52.5336,240000.0
2014-02-25 14:50:00,56.85,56.88,56.79,56.83,128800.0,52.5336,52.5613,52.4782,52.5151,128800.0
2014-02-25 14:55:00,56.83,56.88,56.81,56.84,42800.0,52.5151,52.5613,52.4966,52.5244,42800.0
2014-02-25 15:00:00,56.82,56.85,56.81,56.84,34800.0,52.5059,52.5336,52.4966,52.5244,34800.0
2014-02-25 15:05:00,56.84,56.86,56.8,56.82,35200.0,52.5244,52.5428,52.4874,52.5059,35200.0
2014-02-25 15:10:00,56.82,56.82,56.75,56.77,194400.0,52.5059,52.5059,52.4412,52.4597,194400.0
2014-02-25 15:15:00,56.77,56.81,56.75,56.81,125200.0,52.4597,52.4966,52.4412,52.4966,125200.0
2014-02-25 15:20:00,56.81,56.83,56.79,56.83,141600.0,52.4966,52.5151,52.4782,52.5151,141600.0
2014-02-25 15:25:00,56.83,56.84,56.79,56.8,122000.0,52.5151,52.5244,52.4782,52.4874,122000.0
2014-02-25 15:30:00,56.78,56.82,56.78,56.79,131600.0,52.4689,52.5059,52.4689,52.4782,131600.0
2014-02-25 15:35:00,56.8,56.83,56.78,56.83,156000.0,52.4874,52.5151,52.4689,52.5151,156000.0
2014-02-25 15:40:00,56.83,56.83,56.77,56.77,199200.0,52.5151,52.5151,52.4597,52.4597,199200.0
2014-02-25 15:45:00,56.77,56.78,56.71,56.76,305200.0,52.4597,52.4689,52.4042,52.4504,305200.0
2014-02-25 15:50:00,56.76,56.76,56.71,56.72,164800.0,52.4504,52.4504,52.4042,52.4135,164800.0
2014-02-25 15:55:00,56.72,56.83,56.71,56.82,720400.0,52.4135,52.5151,52.4042,52.5059,720400.0
2014-02-26 09:30:00,56.81,56.93,56.69,56.73,208000.0,52.4966,52.6075,52.3858,52.4227,208000.0
2014-02-26 09:35:00,56.69,56.91,56.69,56.81,52400.0,52.3858,52.589,52.3858,52.4966,52400.0
2014-02-26 09:40:00,56.8,56.85,56.57,56.62,154400.0,52.4874,52.5336,52.2749,52.3211,154400.0
2014-02-26 09:45:00,56.59,56.73,56.57,56.66,235600.0,52.2933,52.4227,52.2749,52.358,235600.0
2014-02-26 09:50:00,56.68,56.68,56.5,56.53,63200.0,52.3765,52.3765,52.2102,52.2379,63200.0
2014-02-26 09:55:00,56.56,56.67,56.55,56.63,44000.0,52.2656,52.3673,52.2564,52.3303,44000.0
2014-02-26 10:00:00,56.67,56.84,56.66,56.77,151600.0,52.3673,52.5244,52.358,52.4597,151600.0
2014-02-26 10:05:00,56.78,56.84,56.65,56.7,102400.0,52.4689,52.5244,52.3488,52.395,102400.0
2014-02-26 10:10:00,56.7,56.75,56.69,56.71,39600.0,52.395,52.4412,52.3858,52.4042,39600.0
2014-02-26 10:15:00,56.72,56.75,56.71,56.72,43600.0,52.4135,52.4412,52.4042,52.4135,43600.0
2014-02-26 10:20:00,56.71,56.83,56.69,56.8,153600.0,52.4042,52.5151,52.3858,52.4874,153600.0
2014-02-26 10:25:00,56.82,56.87,56.78,56.85,138400.0,52.5059,52.5521,52.4689,52.5336,138400.0
2014-02-26 10:30:00,56.87,56.91,56.85,56.88,43600.0,52.5521,52.589,52.5336,52.5613,43600.0
2014-02-26 10:35:00,56.88,56.98,56.88,56.93,86800.0,52.5613,52.6537,52.5613,52.6075,86800.0
2014-02-26 10:40:00,56.92,56.96,56.88,56.91,57200.0,52.5983,52.6353,52.5613,52.589,57200.0
2014-02-26 10:45:00,56.9,56.9,56.83,56.84,34400.0,52.5798,52.5798,52.5151,52.5244,34400.0
2014-02-26 10:50:00,56.84,56.9,56.84,56.87,137600.0,52.5244,52.5798,52.5244,52.5521,137600.0
2014-02-26 10:55:00,56.9,56.9,56.77,56.83,46800.0,52.5798,52.5798,52.4597,52.5151,46800.0
2014-02-26 11:00:00,56.82,56.82,56.78,56.78,38800.0,52.5059,52.5059,52.4689,52.4689,38800.0
2014-02-26 11:05:00,56.78,56.79,56.74,56.76,45200.0,52.4689,52.4782,52.432,52.4504,45200.0
2014-02-26 11:10:00,56.76,56.81,56.75,56.78,189600.0,52.4504,52.4966,52.4412,52.4689,189600.0
2014-02-26 11:15:00,56.78,56.89,56.78,56.87,190400.0,52.4689,52.5706,52.4689,52.5521,190400.0
2014-02-26 11:20:00,56.87,56.88,56.83,56.85,134000.0,52.5521,52.5613,52.5151,52.5336,134000.0
2014-02-26 11:25:00,56.85,56.88,56.83,56.84,80800.0,52.5336,52.5613,52.5151,52.5244,80800.0
2014-02-26 11:30:00,56.84,56.85,56.72,56.72,98400.0,52.5244,52.5336,52.4135,52.4135,98400.0
2014-02-26 11:35:00,56.72,56.8,56.71,56.77,31600.0,52.4135,52.4874,52.4042,52.4597,31600.0
2014-02-26 11:40:00,56.77,56.77,56.7,56.7,55600.0,52.4597,52.4597,52.395,52.395,55600.0
2014-02-26 11:45:00,56.72,56.72,56.64,56.65,43600.0,52.4135,52.4135,52.3395,52.3488,43600.0
2014-02-26 11:50:00,56.65,56.69,56.65,56.65,55200.0,52.3488,52.3858,52.3488,52.3488,55200.0
2014-02-26 11:55:00,56.66,56.66,56.59,56.64,72000.0,52.358,52.358,52.2933,52.3395,72000.0
2014-02-26 12:00:00,56.66,56.69,56.63,56.63,17200.0,52.358,52.3858,52.3303,52.3303,17200.0
2014-02-26 12:05:00,56.63,56.67,56.63,56.67,23200.0,52.3303,52.3673,52.3303,52.3673,23200.0
2014-02-26 12:10:00,56.67,56.7,56.65,56.68,26000.0,52.3673,52.395,52.3488,52.3765,26000.0
2014-02-26 12:15:00,56.69,56.75,56.69,56.73,19600.0,52.3858,52.4412,52.3858,52.4227,19600.0
2014-02-26 12:20:00,56.73,56.75,56.71,56.71,21600.0,52.4227,52.4412,52.4042,52.4042,21600.0
2014-02-26 12:25:00,56.72,56.76,56.68,56.76,35200.0,52.4135,52.4504,52.3765,52.4504,35200.0
2014-02-26 12:30:00,56.75,56.82,56.74,56.76,50400.0,52.4412,52.5059,52.432,52.4504,50400.0
2014-02-26 12:35:00,56.75,56.76,56.72,56.74,77600.0,52.4412,52.4504,52.4135,52.432,77600.0
2014-02-26 12:40:00,56.74,56.74,56.68,56.69,35600.0,52.432,52.432,52.3765,52.3858,35600.0
2014-02-26 12:45:00,56.72,56.76,56.71,56.76,22000.0,52.4135,52.4504,52.4042,52.4504,22000.0
2014-02-26 12:50:00,56.76,56.78,56.74,56.77,58000.0,52.4504,52.4689,52.432,52.4597,58000.0
2014-02-26 12:55:00,56.77,56.78,56.72,56.72,20000.0,52.4597,52.4689,52.4135,52.4135,20000.0
2014-02-26 13:00:00,56.72,56.72,56.55,56.56,55200.0,52.4135,52.4135,52.2564,52.2656,55200.0
2014-02-26 13:05:00,56.57,56.62,56.56,56.6,62000.0,52.2749,52.3211,52.2656,52.3026,62000.0
2014-02-26 13:10:00,56.61,56.65,56.58,56.65,67600.0,52.3118,52.3488,52.2841,52.3488,67600.0
2014-02-26 13:15:00,56.65,56.65,56.6,56.6,27600.0,52.3488,52.3488,52.3026,52.3026,27600.0
2014-02-26 13:20:00,56.6,56.65,56.59,56.61,23200.0,52.3026,52.3488,52.2933,52.3118,23200.0
2014-02-26 13:25:00,56.61,56.66,56.59,56.65,107200.0,52.3118,52.358,52.2933,52.3488,107200.0
2014-02-26 13:30:00,56.66,56.68,56.63,56.63,18400.0,52.358,52.3765,52.3303,52.3303,18400.0
2014-02-26 13:35:00,56.63,56.65,56.59,56.6,19600.0,52.3303,52.3488,52.2933,52.3026,19600.0
2014-02-26 13:40:00,56.6,56.67,56.6,56.67,24400.0,52.3026,52.3673,52.3026,52.3673,24400.0
2014-02-26 13:45:00,56.69,56.69,56.57,56.61,121200.0,52.3858,52.3858,52.2749,52.3118,121200.0
2014-02-26 13:50:00,56.62,56.66,56.61,56.63,98800.0,52.3211,52.358,52.3118,52.3303,98800.0
2014-02-26 13:55:00,56.65,56.65,56.57,56.6,133200.0,52.3488,52.3488,52.2749,52.3026,133200.0
2014-02-26 14:00:00,56.59,56.62,56.56,56.57,25600.0,52.2933,52.3211,52.2656,52.2749,25600.0
2014-02-26 14:05:00,56.57,56.57,56.5,56.51,152800.0,52.2749,52.2749,52.2102,52.2194,152800.0
2014-02-26 14:10:00,56.5,56.51,56.46,56.46,101200.0,52.2102,52.2194,52.1732,52.1732,101200.0
2014-02-26 14:15:00,56.46,56.47,56.32,56.38,170800.0,52.1732,52.1825,52.0438,52.0993,170800.0
2014-02-26 14:20:00,56.37,56.46,56.37,56.44,36400.0,52.09,52.1732,52.09,52.1547,36400.0
2014-02-26 14:25:00,56.44,56.46,56.36,56.39,102800.0,52.1547,52.1732,52.0808,52.1085,102800.0
2014-02-26 14:30:00,56.4,56.43,56.35,56.35,86800.0,52.1178,52.1455,52.0716,52.0716,86800.0
2014-02-26 14:35:00,56.38,56.43,56.36,56.4,65600.0,52.0993,52.1455,52.0808,52.1178,65600.0
2014-02-26 14:40:00,56.42,56.48,56.42,56.48,24000.0,52.1363,52.1917,52.1363,52.1917,24000.0
2014-02-26 14:45:00,56.45,56.49,56.42,56.42,36400.0,52.164,52.2009,52.1363,52.1363,36400.0
2014-02-26 14:50:00,56.43,56.48,56.43,56.47,24800.0,52.1455,52.1917,52.1455,52.1825,24800.0
2014-02-26 14:55:00,56.49,56.52,56.48,56.49,51600.0,52.2009,52.2287,52.1917,52.2009,51600.0
2014-02-26 15:00:00,56.5,56.51,56.45,56.47,84400.0,52.2102,52.2194,52.164,52.1825,84400.0
2014-02-26 15:05:00,56.48,56.51,56.44,56.48,72800.0,52.1917,52.2194,52.1547,52.1917,72800.0
2014-02-26 15:10:00,56.48,56.49,56.43,56.49,97600.0,52.1917,52.2009,52.1455,52.2009,97600.0
2014-02-26 15:15:00,56.49,56.55,56.47,56.51,82400.0,52.2009,52.2564,52.1825,52.2194,82400.0
2014-02-26 15:20:00,56.52,56.52,56.47,56.51,79600.0,52.2287,52.2287,52.1825,52.2194,79600.0
2014-02-26 15:25:00,56.52,56.52,56.46,56.52,160400.0,52.2287,52.2287,52.1732,52.2287,160400.0
2014-02-26 15:30:00,56.51,56.64,56.51,56.64,237600.0,52.2194,52.3395,52.2194,52.3395,237600.0
2014-02-26 15:35:00,56.65,56.66,56.58,56.61,164400.0,52.3488,52.358,52.2841,52.3118,164400.0
2014-02-26 15:40:00,56.6,56.61,56.56,56.59,102000.0,52.3026,52.3118,52.2656,52.2933,102000.0
2014-02-26 15:45:00,56.57,56.58,56.44,56.51,194000.0,52.2749,52.2841,52.1547,52.2194,194000.0
2014-02-26 15:50:00,56.5,56.54,56.47,56.48,281200.0,52.2102,52.2471,52.1825,52.1917,281200.0
2014-02-26 15:55:00,56.48,56.63,56.48,56.6,631200.0,52.1917,52.3303,52.1917,52.3026,631200.0
2014-02-27 09:30:00,56.55,56.75,56.54,56.69,138800.0,52.2564,52.4412,52.2471,52.3858,138800.0
2014-02-27 09:35:00,56.7,56.87,56.67,56.84,78400.0,52.395,52.5521,52.3673,52.5244,78400.0
2014-02-27 09:40:00,56.86,56.95,56.74,56.84,135600.0,52.5428,52.626,52.432,52.5244,135600.0
2014-02-27 09:45:00,56.78,56.9,56.77,56.84,146000.0,52.4689,52.5798,52.4597,52.5244,146000.0
2014-02-27 09:50:00,56.83,56.83,56.51,56.54,176800.0,52.5151,52.5151,52.2194,52.2471,176800.0
2014-02-27 09:55:00,56.57,56.77,56.57,56.71,103200.0,52.2749,52.4597,52.2749,52.4042,103200.0
2014-02-27 10:00:00,56.68,56.78,56.68,56.76,92800.0,52.3765,52.4689,52.3765,52.4504,92800.0
2014-02-27 10:05:00,56.74,56.76,56.56,56.57,79600.0,52.432,52.4504,52.2656,52.2749,79600.0
2014-02-27 10:10:00,56.56,56.62,56.5,56.62,42000.0,52.2656,52.3211,52.2102,52.3211,42000.0
2014-02-27 10:15:00,56.59,56.66,56.5,56.64,104000.0,52.2933,52.358,52.2102,52.3395,104000.0
2014-02-27 10:20:00,56.65,56.66,56.57,56.66,27200.0,52.3488,52.358,52.2749,52.358,27200.0
2014-02-27 10:25:00,56.67,56.72,56.6,56.69,54400.0,52.3673,52.4135,52.3026,52.3858,54400.0
2014-02-27 10:30:00,56.68,56.7,56.65,56.7,24800.0,52.3765,52.395,52.3488,52.395,24800.0
2014-02-27 10:35:00,56.74,56.77,56.69,56.74,72800.0,52.432,52.4597,52.3858,52.432,72800.0
2014-02-27 10:40:00,56.77,56.77,56.64,56.67,44800.0,52.4597,52.4597,52.3395,52.3673,44800.0
2014-02-27 10:45:00,56.68,56.71,56.66,56.69,114800.0,52.3765,52.4042,52.358,52.3858,114800.0
2014-02-27 10:50:00,56.72,56.81,56.72,56.8,67200.0,52.4135,52.4966,52.4135,52.4874,67200.0
2014-02-27 10:55:00,56.79,56.81,56.73,56.79,123600.0,52.4782,52.4966,52.4227,52.4782,123600.0
2014-02-27 11:00:00,56.8,56.83,56.76,56.82,60000.0,52.4874,52.5151,52.4504,52.5059,60000.0
2014-02-27 11:05:00,56.83,56.86,56.79,56.81,20800.0,52.5151,52.5428,52.4782,52.4966,20800.0
2014-02-27 11:10:00,56.82,56.86,56.78,56.82,90000.0,52.5059,52.5428,52.4689,52.5059,90000.0
2014-02-27 11:15:00,56.84,56.88,56.81,56.87,74800.0,52.5244,52.5613,52.4966,52.5521,74800.0
2014-02-27 11:20:00,56.84,56.86,56.77,56.77,48800.0,52.5244,52.5428,52.4597,52.4597,48800.0
2014-02-27 11:25:00,56.77,56.87,56.77,56.82,162800.0,52.4597,52.5521,52.4597,52.5059,162800.0
2014-02-27 11:30:00,56.84,56.87,56.74,56.74,56400.0,52.5244,52.5521,52.432,52.432,56400.0
2014-02-27 11:35:00,56.75,56.81,56.75,56.76,42800.0,52.4412,52.4966,52.4412,52.4504,42800.0
2014-02-27 11:40:00,56.76,56.8,56.73,56.79,37600.0,52.4504,52.4874,52.4227,52.4782,37600.0
2014-02-27 11:45:00,56.79,56.84,56.68,56.71,77600.0,52.4782,52.5244,52.3765,52.4042,77600.0
2014-02-27 11:50:00,56.72,56.74,56.64,56.68,36800.0,52.4135,52.432,52.3395,52.3765,36800.0
2014-02-27 11:55:00,56.67,56.69,56.58,56.68,118400.0,52.3673,52.3858,52.2841,52.3765,118400.0
2014-02-27 12:00:00,56.71,56.76,56.63,56.69,37200.0,52.4042,52.4504,52.3303,52.3858,37200.0
2014-02-27 12:05:00,56.68,56.7,56.56,56.57,39200.0,52.3765,52.395,52.2656,52.2749,39200.0
2014-02-27 12:10:00,56.57,56.59,56.54,56.57,62800.0,52.2749,52.2933,52.2471,52.2749,62800.0
2014-02-27 12:15:00,56.58,56.64,56.58,56.6,32000.0,52.2841,52.3395,52.2841,52.3026,32000.0
2014-02-27 12:20:00,56.6,56.61,56.56,56.59,28800.0,52.3026,52.3118,52.2656,52.2933,28800.0
2014-02-27 12:25:00,56.59,56.59,56.54,56.57,50400.0,52.2933,52.2933,52.2471,52.2749,50400.0
2014-02-27 12:30:00,56.57,56.57,56.51,56.52,39200.0,52.2749,52.2749,52.2194,52.2287,39200.0
2014-02-27 12:35:00,56.52,56.52,56.46,56.5,51600.0,52.2287,52.2287,52.1732,52.2102,51600.0
2014-02-27 12:40:00,56.51,56.58,56.51,56.55,58800.0,52.2194,52.2841,52.2194,52.2564,58800.0
2014-02-27 12:45:00,56.55,56.57,56.54,56.57,28400.0,52.2564,52.2749,52.2471,52.2749,28400.0
2014-02-27 12:50:00,56.57,56.57,56.52,56.56,30400.0,52.2749,52.2749,52.2287,52.2656,30400.0
2014-02-27 12:55:00,56.57,56.62,56.54,56.58,37600.0,52.2749,52.3211,52.2471,52.2841,37600.0
2014-02-27 13:00:00,56.58,56.68,56.55,56.67,154000.0,52.2841,52.3765,52.2564,52.3673,154000.0
2014-02-27 13:05:00,56.66,56.69,56.6,56.62,101200.0,52.358,52.3858,52.3026,52.3211,101200.0
2014-02-27 13:10:00,56.62,56.62,56.57,56.57,38000.0,52.3211,52.3211,52.2749,52.2749,38000.0
2014-02-27 13:15:00,56.57,56.58,56.55,56.57,47200.0,52.2749,52.2841,52.2564,52.2749,47200.0
2014-02-27 13:20:00,56.57,56.67,56.57,56.66,21200.0,52.2749,52.3673,52.2749,52.358,21200.0
2014-02-27 13:25:00,56.65,56.69,56.63,56.66,38800.0,52.3488,52.3858,52.3303,52.358,38800.0
2014-02-27 13:30:00,56.68,56.68,56.62,56.65,42800.0,52.3765,52.3765,52.3211,52.3488,42800.0
2014-02-27 13:35:00,56.65,56.69,56.65,56.67,40800.0,52.3488,52.3858,52.3488,52.3673,40800.0
2014-02-27 13:40:00,56.69,56.7,56.61,56.63,22800.0,52.3858,52.395,52.3118,52.3303,22800.0
2014-02-27 13:45:00,56.62,56.66,56.62,56.66,33200.0,52.3211,52.358,52.3211,52.358,33200.0
2014-02-27 13:50:00,56.66,56.68,56.63,56.65,11200.0,52.358,52.3765,52.3303,52.3488,11200.0
2014-02-27 13:55:00,56.65,56.7,56.65,56.68,27200.0,52.3488,52.395,52.3488,52.3765,27200.0
2014-02-27 14:00:00,56.69,56.72,56.66,56.66,28800.0,52.3858,52.4135,52.358,52.358,28800.0
2014-02-27 14:05:00,56.66,56.68,56.65,56.66,28000.0,52.358,52.3765,52.3488,52.358,28000.0
2014-02-27 14:10:00,56.66,56.69,56.66,56.67,36800.0,52.358,52.3858,52.358,52.3673,36800.0
2014-02-27 14:15:00,56.68,56.69,56.65,56.66,22800.0,52.3765,52.3858,52.3488,52.358,22800.0
2014-02-27 14:20:00,56.65,56.67,56.56,56.58,49200.0,52.3488,52.3673,52.2656,52.2841,49200.0
2014-02-27 14:25:00,56.59,56.6,56.52,56.53,29200.0,52.2933,52.3026,52.2287,52.2379,29200.0
2014-02-27 14:30:00,56.53,56.57,56.53,56.57,33200.0,52.2379,52.2749,52.2379,52.2749,33200.0
2014-02-27 14:35:00,56.58,56.58,56.54,56.55,35200.0,52.2841,52.2841,52.2471,52.2564,35200.0
2014-02-27 14:40:00,56.54,56.55,56.48,56.49,93600.0,52.2471,52.2564,52.1917,52.2009,93600.0
2014-02-27 14:45:00,56.48,56.52,56.48,56.49,81200.0,52.1917,52.2287,52.1917,52.2009,81200.0
2014-02-27 14:50:00,56.49,56.52,56.49,56.52,36800.0,52.2009,52.2287,52.2009,52.2287,36800.0
2014-02-27 14:55:00,56.51,56.53,56.5,56.51,97200.0,52.2194,52.2379,52.2102,52.2194,97200.0
2014-02-27 15:00:00,56.5,56.52,56.46,56.48,96800.0,52.2102,52.2287,52.1732,52.1917,96800.0
2014-02-27 15:05:00,56.5,56.55,56.49,56.52,134800.0,52.2102,52.2564,52.2009,52.2287,134800.0
2014-02-27 15:10:00,56.51,56.54,56.49,56.52,84400.0,52.2194,52.2471,52.2009,52.2287,84400.0
2014-02-27 15:15:00,56.52,56.58,56.52,56.55,60400.0,52.2287,52.2841,52.2287,52.2564,60400.0
2014-02-27 15:20:00,56.54,56.59,56.52,56.55,263600.0,52.2471,52.2933,52.2287,52.2564,263600.0
2014-02-27 15:25:00,56.55,56.59,56.52,56.58,85200.0,52.2564,52.2933,52.2287,52.2841,85200.0
2014-02-27 15:30:00,56.58,56.63,56.58,56.6,62400.0,52.2841,52.3303,52.2841,52.3026,62400.0
2014-02-27 15:35:00,56.61,56.62,56.58,56.58,27200.0,52.3118,52.3211,52.2841,52.2841,27200.0
2014-02-27 15:40:00,56.58,56.59,56.55,56.57,85600.0,52.2841,52.2933,52.2564,52.2749,85600.0
2014-02-27 15:45:00,56.57,56.58,56.44,56.48,192800.0,52.2749,52.2841,52.1547,52.1917,192800.0
2014-02-27 15:50:00,56.48,56.5,56.4,56.49,163600.0,52.1917,52.2102,52.1178,52.2009,163600.0
2014-02-27 15:55:00,56.47,56.83,56.46,56.59,575600.0,52.1825,52.5151,52.1732,52.2933,575600.0
2014-02-28 09:30:00,56.62,56.75,56.54,56.57,206400.0,52.3211,52.4412,52.2471,52.2749,206400.0
2014-02-28 09:35:00,56.57,56.65,56.5,56.59,94800.0,52.2749,52.3488,52.2102,52.2933,94800.0
2014-02-28 09:40:00,56.63,56.74,56.59,56.63,169600.0,52.3303,52.432,52.2933,52.3303,169600.0
2014-02-28 09:45:00,56.63,56.7,56.61,56.69,101200.0,52.3303,52.395,52.3118,52.3858,101200.0
2014-02-28 09:50:00,56.68,56.78,56.65,56.78,150400.0,52.3765,52.4689,52.3488,52.4689,150400.0
2014-02-28 09:55:00,56.78,56.78,56.68,56.74,75600.0,52.4689,52.4689,52.3765,52.432,75600.0
2014-02-28 10:00:00,56.7,56.81,56.69,56.74,160800.0,52.395,52.4966,52.3858,52.432,160800.0
2014-02-28 10:05:00,56.74,56.81,56.73,56.8,106000.0,52.432,52.4966,52.4227,52.4874,106000.0
2014-02-28 10:10:00,56.79,56.85,56.77,56.84,83200.0,52.4782,52.5336,52.4597,52.5244,83200.0
2014-02-28 10:15:00,56.86,56.86,56.81,56.86,80800.0,52.5428,52.5428,52.4966,52.5428,80800.0
2014-02-28 10:20:00,56.84,56.86,56.83,56.85,71200.0,52.5244,52.5428,52.5151,52.5336,71200.0
2014-02-28 10:25:00,56.86,56.86,56.79,56.8,107200.0,52.5428,52.5428,52.4782,52.4874,107200.0
2014-02-28 10:30:00,56.8,56.84,56.77,56.84,179600.0,52.4874,52.5244,52.4597,52.5244,179600.0
2014-02-28 10:35:00,56.85,56.88,56.79,56.85,169200.0,52.5336,52.5613,52.4782,52.5336,169200.0
2014-02-28 10:40:00,56.81,56.84,56.79,56.83,59200.0,52.4966,52.5244,52.4782,52.5151,59200.0
2014-02-28 10:45:00,56.84,56.87,56.77,56.85,166800.0,52.5244,52.5521,52.4597,52.5336,166800.0
2014-02-28 10:50:00,56.81,56.87,56.81,56.84,56800.0,52.4966,52.5521,52.4966,52.5244,56800.0
2014-02-28 10:55:00,56.84,56.87,56.83,56.86,66000.0,52.5244,52.5521,52.5151,52.5428,66000.0
2014-02-28 11:00:00,56.86,56.89,56.83,56.84,85200.0,52.5428,52.5706,52.5151,52.5244,85200.0
2014-02-28 11:05:00,56.84,56.9,56.83,56.88,71200.0,52.5244,52.5798,52.5151,52.5613,71200.0
2014-02-28 11:10:00,56.87,56.89,56.83,56.83,111200.0,52.5521,52.5706,52.5151,52.5151,111200.0
2014-02-28 11:15:00,56.85,56.87,56.83,56.85,99600.0,52.5336,52.5521,52.5151,52.5336,99600.0
2014-02-28 11:20:00,56.85,56.87,56.82,56.82,90400.0,52.5336,52.5521,52.5059,52.5059,90400.0
2014-02-28 11:25:00,56.82,56.86,56.8,56.83,82400.0,52.5059,52.5428,52.4874,52.5151,82400.0
2014-02-28 11:30:00,56.83,56.85,56.8,56.81,60400.0,52.5151,52.5336,52.4874,52.4966,60400.0
2014-02-28 11:35:00,56.81,56.87,56.81,56.83,120000.0,52.4966,52.5521,52.4966,52.5151,120000.0
2014-02-28 11:40:00,56.82,56.85,56.8,56.85,54400.0,52.5059,52.5336,52.4874,52.5336,54400.0
2014-02-28 11:45:00,56.85,56.89,56.85,56.87,52400.0,52.5336,52.5706,52.5336,52.5521,52400.0
2014-02-28 11:50:00,56.87,57.0,56.85,56.97,124800.0,52.5521,52.6722,52.5336,52.6445,124800.0
2014-02-28 11:55:00,56.97,56.97,56.88,56.88,96000.0,52.6445,52.6445,52.5613,52.5613,96000.0
2014-02-28 12:00:00,56.89,56.96,56.87,56.96,84800.0,52.5706,52.6353,52.5521,52.6353,84800.0
2014-02-28 12:05:00,56.95,56.99,56.93,56.99,50400.0,52.626,52.663,52.6075,52.663,50400.0
2014-02-28 12:10:00,56.98,56.98,56.93,56.93,49200.0,52.6537,52.6537,52.6075,52.6075,49200.0
2014-02-28 12:15:00,56.93,56.95,56.91,56.91,101200.0,52.6075,52.626,52.589,52.589,101200.0
2014-02-28 12:20:00,56.92,56.92,56.87,56.88,104800.0,52.5983,52.5983,52.5521,52.5613,104800.0
2014-02-28 12:25:00,56.88,56.88,56.84,56.84,158000.0,52.5613,52.5613,52.5244,52.5244,158000.0
2014-02-28 12:30:00,56.84,56.86,56.8,56.84,140400.0,52.5244,52.5428,52.4874,52.5244,140400.0
2014-02-28 12:35:00,56.83,56.9,56.83,56.88,81600.0,52.5151,52.5798,52.5151,52.5613,81600.0
2014-02-28 12:40:00,56.88,56.9,56.85,56.88,36800.0,52.5613,52.5798,52.5336,52.5613,36800.0
2014-02-28 12:45:00,56.88,56.9,56.86,56.9,63600.0,52.5613,52.5798,52.5428,52.5798,63600.0
2014-02-28 12:50:00,56.89,56.9,56.87,56.87,46800.0,52.5706,52.5798,52.5521,52.5521,46800.0
2014-02-28 12:55:00,56.87,56.88,56.85,56.88,73200.0,52.5521,52.5613,52.5336,52.5613,73200.0
2014-02-28 13:00:00,56.88,56.92,56.86,56.86,114000.0,52.5613,52.5983,52.5428,52.5428,114000.0
2014-02-28 13:05:00,56.85,56.88,56.85,56.86,83200.0,52.5336,52.5613,52.5336,52.5428,83200.0
2014-02-28 13:10:00,56.86,56.88,56.83,56.86,149600.0,52.5428,52.5613,52.5151,52.5428,149600.0
2014-02-28 13:15:00,56.86,56.89,56.86,56.88,102400.0,52.5428,52.5706,52.5428,52.5613,102400.0
2014-02-28 13:20:00,56.88,56.88,56.85,56.86,102800.0,52.5613,52.5613,52.5336,52.5428,102800.0
2014-02-28 13:25:00,56.86,56.9,56.85,56.85,42800.0,52.5428,52.5798,52.5336,52.5336,42800.0
2014-02-28 13:30:00,56.85,56.86,56.8,56.82,158000.0,52.5336,52.5428,52.4874,52.5059,158000.0
2014-02-28 13:35:00,56.82,56.83,56.81,56.83,66400.0,52.5059,52.5151,52.4966,52.5151,66400.0
2014-02-28 13:40:00,56.83,56.87,56.82,56.82,110800.0,52.5151,52.5521,52.5059,52.5059,110800.0
2014-02-28 13:45:00,56.82,56.83,56.78,56.8,144000.0,52.5059,52.5151,52.4689,52.4874,144000.0
2014-02-28 13:50:00,56.81,56.83,56.8,56.83,92400.0,52.4966,52.5151,52.4874,52.5151,92400.0
2014-02-28 13:55:00,56.83,56.85,56.79,56.79,66800.0,52.5151,52.5336,52.4782,52.4782,66800.0
2014-02-28 14:00:00,56.78,56.79,56.73,56.73,42400.0,52.4689,52.4782,52.4227,52.4227,42400.0
2014-02-28 14:05:00,56.73,56.74,56.63,56.65,118400.0,52.4227,52.432,52.3303,52.3488,118400.0
2014-02-28 14:10:00,56.65,56.7,56.65,56.66,88400.0,52.3488,52.395,52.3488,52.358,88400.0
2014-02-28 14:15:00,56.66,56.73,56.66,56.71,92800.0,52.358,52.4227,52.358,52.4042,92800.0
2014-02-28 14:20:00,56.71,56.73,56.7,56.7,92800.0,52.4042,52.4227,52.395,52.395,92800.0
2014-02-28 14:25:00,56.7,56.7,56.68,56.68,51200.0,52.395,52.395,52.3765,52.3765,51200.0
2014-02-28 14:30:00,56.68,56.72,56.68,56.68,78800.0,52.3765,52.4135,52.3765,52.3765,78800.0
2014-02-28 14:35:00,56.68,56.68,56.61,56.62,78400.0,52.3765,52.3765,52.3118,52.3211,78400.0
2014-02-28 14:40:00,56.61,56.64,56.57,56.57,105600.0,52.3118,52.3395,52.2749,52.2749,105600.0
2014-02-28 14:45:00,56.58,56.58,56.45,56.48,106000.0,52.2841,52.2841,52.164,52.1917,106000.0
2014-02-28 14:50:00,56.48,56.51,56.45,56.48,90400.0,52.1917,52.2194,52.164,52.1917,90400.0
2014-02-28 14:55:00,56.46,56.46,56.3,56.31,186800.0,52.1732,52.1732,52.0254,52.0346,186800.0
2014-02-28 15:00:00,56.31,56.32,56.15,56.21,232800.0,52.0346,52.0438,51.8868,51.9422,232800.0
2014-02-28 15:05:00,56.22,56.24,56.01,56.04,322400.0,51.9514,51.9699,51.7574,51.7851,322400.0
2014-02-28 15:10:00,56.03,56.11,55.99,56.04,288400.0,51.7759,51.8498,51.7389,51.7851,288400.0
2014-02-28 15:15:00,56.05,56.21,56.03,56.17,146400.0,51.7943,51.9422,51.7759,51.9052,146400.0
2014-02-28 15:20:00,56.16,56.32,56.15,56.28,192000.0,51.896,52.0438,51.8868,52.0069,192000.0
2014-02-28 15:25:00,56.27,56.34,56.24,56.31,97600.0,51.9976,52.0623,51.9699,52.0346,97600.0
2014-02-28 15:30:00,56.33,56.38,56.31,56.35,144400.0,52.0531,52.0993,52.0346,52.0716,144400.0
2014-02-28 15:35:00,56.37,56.38,56.32,56.34,152400.0,52.09,52.0993,52.0438,52.0623,152400.0
2014-02-28 15:40:00,56.35,56.44,56.34,56.44,343600.0,52.0716,52.1547,52.0623,52.1547,343600.0
2014-02-28 15:45:00,56.44,56.47,56.33,56.36,366800.0,52.1547,52.1825,52.0531,52.0808,366800.0
2014-02-28 15:50:00,56.36,56.38,55.18,56.35,585200.0,52.0808,52.0993,50.9904,52.0716,585200.0
2014-02-28 15:55:00,56.34,56.54,56.22,56.51,891200.0,52.0623,52.2471,51.9514,52.2194,891200.0
2014-03-03 09:30:00,55.81,56.01,55.75,55.83,283200.0,51.5726,51.7574,51.5171,51.591,283200.0
2014-03-03 09:35:00,55.85,55.94,55.83,55.88,162000.0,51.6095,51.6927,51.591,51.6373,162000.0
2014-03-03 09:40:00,55.91,55.94,55.83,55.86,138800.0,51.665,51.6927,51.591,51.6188,138800.0
2014-03-03 09:45:00,55.87,55.94,55.83,55.89,150400.0,51.628,51.6927,51.591,51.6465,150400.0
2014-03-03 09:50:00,55.88,55.92,55.75,55.76,232400.0,51.6373,51.6742,51.5171,51.5264,232400.0
2014-03-03 09:55:00,55.76,55.86,55.63,55.86,277200.0,51.5264,51.6188,51.4062,51.6188,277200.0
2014-03-03 10:00:00,55.85,55.92,55.72,55.81,110800.0,51.6095,51.6742,51.4894,51.5726,110800.0
2014-03-03 10:05:00,55.82,55.9,55.76,55.77,98000.0,51.5818,51.6557,51.5264,51.5356,98000.0
2014-03-03 10:10:00,55.76,55.78,55.59,55.67,360400.0,51.5264,51.5448,51.3693,51.4432,360400.0
2014-03-03 10:15:00,55.66,55.68,55.61,55.65,154800.0,51.434,51.4524,51.3878,51.4247,154800.0
2014-03-03 10:20:00,55.65,55.69,55.59,55.61,179200.0,51.4247,51.4617,51.3693,51.3878,179200.0
2014-03-03 10:25:00,55.6,55.66,55.56,55.66,364400.0,51.3785,51.434,51.3415,51.434,364400.0
2014-03-03 10:30:00,55.65,55.71,55.6,55.66,314000.0,51.4247,51.4802,51.3785,51.434,314000.0
2014-03-03 10:35:00,55.68,55.71,55.63,55.69,367600.0,51.4524,51.4802,51.4062,51.4617,367600.0
2014-03-03 10:40:00,55.7,55.74,55.68,55.68,251200.0,51.4709,51.5079,51.4524,51.4524,251200.0
2014-03-03 10:45:00,55.67,55.72,55.56,55.61,167600.0,51.4432,51.4894,51.3415,51.3878,167600.0
2014-03-03 10:50:00,55.61,55.71,55.61,55.64,49200.0,51.3878,51.4802,51.3878,51.4155,49200.0
2014-03-03 10:55:00,55.64,55.73,55.63,55.7,172800.0,51.4155,51.4986,51.4062,51.4709,172800.0
2014-03-03 11:00:00,55.72,55.73,55.6,55.6,109600.0,51.4894,51.4986,51.3785,51.3785,109600.0
2014-03-03 11:05:00,55.61,55.61,55.38,55.44,227600.0,51.3878,51.3878,51.1752,51.2307,227600.0
2014-03-03 11:10:00,55.44,55.51,55.39,55.47,96800.0,51.2307,51.2953,51.1845,51.2584,96800.0
2014-03-03 11:15:00,55.48,55.48,55.33,55.35,319600.0,51.2676,51.2676,51.129,51.1475,319600.0
2014-03-03 11:20:00,55.36,55.47,55.33,55.4,192000.0,51.1567,51.2584,51.129,51.1937,192000.0
2014-03-03 11:25:00,55.42,55.42,55.33,55.33,114800.0,51.2122,51.2122,51.129,51.129,114800.0
2014-03-03 11:30:00,55.35,55.35,55.25,55.3,123200.0,51.1475,51.1475,51.0551,51.1013,123200.0
2014-03-03 11:35:00,55.32,55.34,55.26,55.28,78400.0,51.1198,51.1383,51.0643,51.0828,78400.0
2014-03-03 11:40:00,55.27,55.32,55.24,55.25,346400.0,51.0736,51.1198,51.0458,51.0551,346400.0
2014-03-03 11:45:00,55.26,55.31,55.25,55.31,130400.0,51.0643,51.1105,51.0551,51.1105,130400.0
2014-03-03 11:50:00,55.3,55.36,55.29,55.35,130400.0,51.1013,51.1567,51.092,51.1475,130400.0
2014-03-03 11:55:00,55.35,55.35,55.25,55.25,265600.0,51.1475,51.1475,51.0551,51.0551,265600.0
2014-03-03 12:00:00,55.25,55.28,55.19,55.26,285200.0,51.0551,51.0828,50.9996,51.0643,285200.0
2014-03-03 12:05:00,55.26,55.3,55.13,55.16,221600.0,51.0643,51.1013,50.9442,50.9719,221600.0
2014-03-03 12:10:00,55.16,55.2,54.9,55.18,364800.0,50.9719,51.0089,50.7317,50.9904,364800.0
2014-03-03 12:15:00,55.18,55.18,55.02,55.02,92800.0,50.9904,50.9904,50.8425,50.8425,92800.0
2014-03-03 12:20:00,55.04,55.13,55.0,55.04,146000.0,50.861,50.9442,50.8241,50.861,146000.0
2014-03-03 12:25:00,55.05,55.06,54.98,54.98,145200.0,50.8703,50.8795,50.8056,50.8056,145200.0
2014-03-03 12:30:00,54.97,55.11,54.96,55.11,94000.0,50.7963,50.9257,50.7871,50.9257,94000.0
2014-03-03 12:35:00,55.13,55.23,55.13,55.17,76800.0,50.9442,51.0366,50.9442,50.9812,76800.0
2014-03-03 12:40:00,55.14,55.17,55.09,55.13,102400.0,50.9534,50.9812,50.9072,50.9442,102400.0
2014-03-03 12:45:00,55.16,55.22,55.13,55.19,58800.0,50.9719,51.0274,50.9442,50.9996,58800.0
2014-03-03 12:50:00,55.2,55.23,55.16,55.2,61600.0,51.0089,51.0366,50.9719,51.0089,61600.0
2014-03-03 12:55:00,55.19,55.22,55.17,55.18,83600.0,50.9996,51.0274,50.9812,50.9904,83600.0
2014-03-03 13:00:00,55.18,55.43,55.17,55.42,193200.0,50.9904,51.2214,50.9812,51.2122,193200.0
2014-03-03 13:05:00,55.41,55.51,55.4,55.44,138000.0,51.2029,51.2953,51.1937,51.2307,138000.0
2014-03-03 13:10:00,55.42,55.42,55.29,55.35,56000.0,51.2122,51.2122,51.092,51.1475,56000.0
2014-03-03 13:15:00,55.34,55.37,55.28,55.29,62000.0,51.1383,51.166,51.0828,51.092,62000.0
2014-03-03 13:20:00,55.29,55.33,55.23,55.27,146800.0,51.092,51.129,51.0366,51.0736,146800.0
2014-03-03 13:25:00,55.27,55.3,55.18,55.19,79200.0,51.0736,51.1013,50.9904,50.9996,79200.0
2014-03-03 13:30:00,55.18,55.19,55.12,55.15,131200.0,50.9904,50.9996,50.935,50.9627,131200.0
2014-03-03 13:35:00,55.15,55.22,55.15,55.19,88800.0,50.9627,51.0274,50.9627,50.9996,88800.0
2014-03-03 13:40:00,55.21,55.23,55.16,55.2,93600.0,51.0181,51.0366,50.9719,51.0089,93600.0
2014-03-03 13:45:00,55.19,55.22,55.13,55.13,71200.0,50.9996,51.0274,50.9442,50.9442,71200.0
2014-03-03 13:50:00,55.14,55.15,55.08,55.09,93600.0,50.9534,50.9627,50.898,50.9072,93600.0
2014-03-03 13:55:00,55.09,55.27,55.09,55.23,131200.0,50.9072,51.0736,50.9072,51.0366,131200.0
2014-03-03 14:00:00,55.24,55.28,55.2,55.24,82800.0,51.0458,51.0828,51.0089,51.0458,82800.0
2014-03-03 14:05:00,55.23,55.33,55.23,55.33,160400.0,51.0366,51.129,51.0366,51.129,160400.0
2014-03-03 14:10:00,55.34,55.44,55.34,55.43,156000.0,51.1383,51.2307,51.1383,51.2214,156000.0
2014-03-03 14:15:00,55.43,55.48,55.42,55.45,190400.0,51.2214,51.2676,51.2122,51.2399,190400.0
2014-03-03 14:20:00,55.44,55.47,55.38,55.41,105600.0,51.2307,51.2584,51.1752,51.2029,105600.0
2014-03-03 14:25:00,55.42,55.43,55.33,55.33,119200.0,51.2122,51.2214,51.129,51.129,119200.0
2014-03-03 14:30:00,55.33,55.38,55.26,55.37,83200.0,51.129,51.1752,51.0643,51.166,83200.0
2014-03-03 14:35:00,55.37,55.4,55.3,55.35,103200.0,51.166,51.1937,51.1013,51.1475,103200.0
2014-03-03 14:40:00,55.35,55.43,55.34,55.38,92000.0,51.1475,51.2214,51.1383,51.1752,92000.0
2014-03-03 14:45:00,55.4,55.52,55.38,55.52,82400.0,51.1937,51.3046,51.1752,51.3046,82400.0
2014-03-03 14:50:00,55.52,55.53,55.48,55.49,58400.0,51.3046,51.3138,51.2676,51.2769,58400.0
2014-03-03 14:55:00,55.51,55.51,55.37,55.39,110000.0,51.2953,51.2953,51.166,51.1845,110000.0
2014-03-03 15:00:00,55.4,55.41,55.37,55.37,81600.0,51.1937,51.2029,51.166,51.166,81600.0
2014-03-03 15:05:00,55.37,55.38,55.32,55.32,96800.0,51.166,51.1752,51.1198,51.1198,96800.0
2014-03-03 15:10:00,55.32,55.33,55.22,55.26,177200.0,51.1198,51.129,51.0274,51.0643,177200.0
2014-03-03 15:15:00,55.26,55.31,55.2,55.31,91200.0,51.0643,51.1105,51.0089,51.1105,91200.0
2014-03-03 15:20:00,55.31,55.33,55.25,55.29,100400.0,51.1105,51.129,51.0551,51.092,100400.0
2014-03-03 15:25:00,55.29,55.3,55.21,55.29,217200.0,51.092,51.1013,51.0181,51.092,217200.0
2014-03-03 15:30:00,55.29,55.29,55.23,55.28,118000.0,51.092,51.092,51.0366,51.0828,118000.0
2014-03-03 15:35:00,55.28,55.35,55.28,55.32,147200.0,51.0828,51.1475,51.0828,51.1198,147200.0
2014-03-03 15:40:00,55.32,55.34,55.26,55.34,294000.0,51.1198,51.1383,51.0643,51.1383,294000.0
2014-03-03 15:45:00,55.34,55.38,55.22,55.23,357200.0,51.1383,51.1752,51.0274,51.0366,357200.0
2014-03-03 15:50:00,55.23,55.29,55.22,55.24,310400.0,51.0366,51.092,51.0274,51.0458,310400.0
2014-03-03 15:55:00,55.24,55.34,55.23,55.34,727600.0,51.0458,51.1383,51.0366,51.1383,727600.0
2014-03-04 09:30:00,56.29,56.37,56.15,56.16,488000.0,52.0161,52.09,51.8868,51.896,488000.0
2014-03-04 09:35:00,56.16,56.26,55.9,56.02,372800.0,51.896,51.9884,51.6557,51.7666,372800.0
2014-03-04 09:40:00,56.05,56.07,55.81,55.86,138800.0,51.7943,51.8128,51.5726,51.6188,138800.0
2014-03-04 09:45:00,55.89,55.91,55.77,55.78,278400.0,51.6465,51.665,51.5356,51.5448,278400.0
2014-03-04 09:50:00,55.79,55.91,55.76,55.79,268000.0,51.5541,51.665,51.5264,51.5541,268000.0
2014-03-04 09:55:00,55.79,55.81,55.75,55.77,141200.0,51.5541,51.5726,51.5171,51.5356,141200.0
2014-03-04 10:00:00,55.76,55.81,55.74,55.75,166400.0,51.5264,51.5726,51.5079,51.5171,166400.0
2014-03-04 10:05:00,55.75,55.77,55.66,55.71,228000.0,51.5171,51.5356,51.434,51.4802,228000.0
2014-03-04 10:10:00,55.71,55.86,55.7,55.85,166800.0,51.4802,51.6188,51.4709,51.6095,166800.0
2014-03-04 10:15:00,55.85,55.9,55.84,55.84,299600.0,51.6095,51.6557,51.6003,51.6003,299600.0
2014-03-04 10:20:00,55.85,55.85,55.73,55.75,322000.0,51.6095,51.6095,51.4986,51.5171,322000.0
2014-03-04 10:25:00,55.75,55.77,55.7,55.77,234800.0,51.5171,51.5356,51.4709,51.5356,234800.0
2014-03-04 10:30:00,55.77,55.78,55.69,55.73,252800.0,51.5356,51.5448,51.4617,51.4986,252800.0
2014-03-04 10:35:00,55.73,55.73,55.65,55.69,170800.0,51.4986,51.4986,51.4247,51.4617,170800.0
2014-03-04 10:40:00,55.7,55.76,55.69,55.73,107200.0,51.4709,51.5264,51.4617,51.4986,107200.0
2014-03-04 10:45:00,55.75,55.75,55.67,55.68,114400.0,51.5171,51.5171,51.4432,51.4524,114400.0
2014-03-04 10:50:00,55.69,55.77,55.69,55.76,158800.0,51.4617,51.5356,51.4617,51.5264,158800.0
2014-03-04 10:55:00,55.77,55.8,55.76,55.79,71600.0,51.5356,51.5633,51.5264,51.5541,71600.0
2014-03-04 11:00:00,55.79,55.95,55.79,55.95,175200.0,51.5541,51.7019,51.5541,51.7019,175200.0
2014-03-04 11:05:00,55.95,55.99,55.94,55.95,230000.0,51.7019,51.7389,51.6927,51.7019,230000.0
2014-03-04 11:10:00,55.96,56.08,55.95,56.04,99200.0,51.7112,51.8221,51.7019,51.7851,99200.0
2014-03-04 11:15:00,56.06,56.17,56.06,56.17,125200.0,51.8036,51.9052,51.8036,51.9052,125200.0
2014-03-04 11:20:00,56.17,56.19,56.16,56.19,69200.0,51.9052,51.9237,51.896,51.9237,69200.0
2014-03-04 11:25:00,56.17,56.21,56.09,56.15,110800.0,51.9052,51.9422,51.8313,51.8868,110800.0
2014-03-04 11:30:00,56.16,56.22,56.08,56.18,110400.0,51.896,51.9514,51.8221,51.9145,110400.0
2014-03-04 11:35:00,56.19,56.21,56.09,56.13,140800.0,51.9237,51.9422,51.8313,51.8683,140800.0
2014-03-04 11:40:00,56.12,56.16,56.09,56.16,36000.0,51.859,51.896,51.8313,51.896,36000.0
2014-03-04 11:45:00,56.17,56.21,56.13,56.21,67600.0,51.9052,51.9422,51.8683,51.9422,67600.0
2014-03-04 11:50:00,56.2,56.24,56.15,56.21,57600.0,51.933,51.9699,51.8868,51.9422,57600.0
2014-03-04 11:55:00,56.21,56.21,56.16,56.2,16800.0,51.9422,51.9422,51.896,51.933,16800.0
2014-03-04 12:00:00,56.19,56.23,56.18,56.21,27600.0,51.9237,51.9607,51.9145,51.9422,27600.0
2014-03-04 12:05:00,56.22,56.25,56.2,56.25,62000.0,51.9514,51.9792,51.933,51.9792,62000.0
2014-03-04 12:10:00,56.25,56.32,56.25,56.3,112000.0,51.9792,52.0438,51.9792,52.0254,112000.0
2014-03-04 12:15:00,56.3,56.4,56.29,56.4,73200.0,52.0254,52.1178,52.0161,52.1178,73200.0
2014-03-04 12:20:00,56.39,56.43,56.33,56.35,50400.0,52.1085,52.1455,52.0531,52.0716,50400.0
2014-03-04 12:25:00,56.34,56.4,56.3,56.33,54400.0,52.0623,52.1178,52.0254,52.0531,54400.0
2014-03-04 12:30:00,56.34,56.35,56.29,56.3,19600.0,52.0623,52.0716,52.0161,52.0254,19600.0
2014-03-04 12:35:00,56.31,56.34,56.26,56.32,56800.0,52.0346,52.0623,51.9884,52.0438,56800.0
2014-03-04 12:40:00,56.31,56.33,56.22,56.29,80000.0,52.0346,52.0531,51.9514,52.0161,80000.0
2014-03-04 12:45:00,56.27,56.3,56.21,56.24,91200.0,51.9976,52.0254,51.9422,51.9699,91200.0
2014-03-04 12:50:00,56.22,56.24,56.17,56.2,46400.0,51.9514,51.9699,51.9052,51.933,46400.0
2014-03-04 12:55:00,56.18,56.29,56.18,56.29,59200.0,51.9145,52.0161,51.9145,52.0161,59200.0
2014-03-04 13:00:00,56.27,56.32,56.27,56.3,46400.0,51.9976,52.0438,51.9976,52.0254,46400.0
2014-03-04 13:05:00,56.29,56.35,56.28,56.32,71600.0,52.0161,52.0716,52.0069,52.0438,71600.0
2014-03-04 13:10:00,56.33,56.34,56.28,56.32,39600.0,52.0531,52.0623,52.0069,52.0438,39600.0
2014-03-04 13:15:00,56.33,56.34,56.21,56.27,56000.0,52.0531,52.0623,51.9422,51.9976,56000.0
2014-03-04 13:20:00,56.27,56.35,56.27,56.34,20400.0,51.9976,52.0716,51.9976,52.0623,20400.0
2014-03-04 13:25:00,56.34,56.38,56.27,56.31,76400.0,52.0623,52.0993,51.9976,52.0346,76400.0
2014-03-04 13:30:00,56.31,56.34,56.31,56.32,16800.0,52.0346,52.0623,52.0346,52.0438,16800.0
2014-03-04 13:35:00,56.32,56.38,56.31,56.37,25600.0,52.0438,52.0993,52.0346,52.09,25600.0
2014-03-04 13:40:00,56.37,56.38,56.3,56.32,45200.0,52.09,52.0993,52.0254,52.0438,45200.0
2014-03-04 13:45:00,56.32,56.35,56.21,56.21,52800.0,52.0438,52.0716,51.9422,51.9422,52800.0
2014-03-04 13:50:00,56.2,56.24,56.17,56.24,74000.0,51.933,51.9699,51.9052,51.9699,74000.0
2014-03-04 13:55:00,56.24,56.3,56.22,56.26,50400.0,51.9699,52.0254,51.9514,51.9884,50400.0
2014-03-04 14:00:00,56.26,56.26,56.18,56.2,27200.0,51.9884,51.9884,51.9145,51.933,27200.0
2014-03-04 14:05:00,56.2,56.25,56.19,56.25,94000.0,51.933,51.9792,51.9237,51.9792,94000.0
2014-03-04 14:10:00,56.23,56.29,56.21,56.27,34400.0,51.9607,52.0161,51.9422,51.9976,34400.0
2014-03-04 14:15:00,56.29,56.3,56.24,56.24,17200.0,52.0161,52.0254,51.9699,51.9699,17200.0
2014-03-04 14:20:00,56.26,56.28,56.23,56.26,42800.0,51.9884,52.0069,51.9607,51.9884,42800.0
2014-03-04 14:25:00,56.25,56.28,56.21,56.27,21600.0,51.9792,52.0069,51.9422,51.9976,21600.0
2014-03-04 14:30:00,56.28,56.36,56.27,56.35,28000.0,52.0069,52.0808,51.9976,52.0716,28000.0
2014-03-04 14:35:00,56.34,56.37,56.32,56.35,177600.0,52.0623,52.09,52.0438,52.0716,177600.0
2014-03-04 14:40:00,56.35,56.39,56.35,56.39,202400.0,52.0716,52.1085,52.0716,52.1085,202400.0
2014-03-04 14:45:00,56.39,56.39,56.36,56.37,90800.0,52.1085,52.1085,52.0808,52.09,90800.0
2014-03-04 14:50:00,56.37,56.39,56.35,56.38,48400.0,52.09,52.1085,52.0716,52.0993,48400.0
2014-03-04 14:55:00,56.37,56.46,56.35,56.39,51200.0,52.09,52.1732,52.0716,52.1085,51200.0
2014-03-04 15:00:00,56.39,56.42,56.35,56.39,37600.0,52.1085,52.1363,52.0716,52.1085,37600.0
2014-03-04 15:05:00,56.39,56.4,56.35,56.37,37200.0,52.1085,52.1178,52.0716,52.09,37200.0
2014-03-04 15:10:00,56.37,56.41,56.35,56.4,27200.0,52.09,52.127,52.0716,52.1178,27200.0
2014-03-04 15:15:00,56.4,56.47,56.37,56.45,50400.0,52.1178,52.1825,52.09,52.164,50400.0
2014-03-04 15:20:00,56.47,56.49,56.43,56.45,68800.0,52.1825,52.2009,52.1455,52.164,68800.0
2014-03-04 15:25:00,56.45,56.45,56.36,56.38,134800.0,52.164,52.164,52.0808,52.0993,134800.0
2014-03-04 15:30:00,56.38,56.4,56.37,56.38,91200.0,52.0993,52.1178,52.09,52.0993,91200.0
2014-03-04 15:35:00,56.38,56.4,56.35,56.35,88400.0,52.0993,52.1178,52.0716,52.0716,88400.0
2014-03-04 15:40:00,56.35,56.4,56.35,56.38,138400.0,52.0716,52.1178,52.0716,52.0993,138400.0
2014-03-04 15:45:00,56.38,56.39,56.29,56.33,190800.0,52.0993,52.1085,52.0161,52.0531,190800.0
2014-03-04 15:50:00,56.33,56.35,56.29,56.31,205600.0,52.0531,52.0716,52.0161,52.0346,205600.0
2014-03-04 15:55:00,56.31,56.38,56.26,56.35,780400.0,52.0346,52.0993,51.9884,52.0716,780400.0
2014-03-05 09:30:00,56.41,56.45,56.15,56.27,233600.0,52.127,52.164,51.8868,51.9976,233600.0
2014-03-05 09:35:00,56.27,56.39,56.21,56.3,70800.0,51.9976,52.1085,51.9422,52.0254,70800.0
2014-03-05 09:40:00,56.32,56.32,56.2,56.22,80400.0,52.0438,52.0438,51.933,51.9514,80400.0
2014-03-05 09:45:00,56.22,56.23,56.09,56.11,253200.0,51.9514,51.9607,51.8313,51.8498,253200.0
2014-03-05 09:50:00,56.16,56.17,56.05,56.08,194000.0,51.896,51.9052,51.7943,51.8221,194000.0
2014-03-05 09:55:00,56.09,56.12,55.98,56.11,116800.0,51.8313,51.859,51.7297,51.8498,116800.0
2014-03-05 10:00:00,56.11,56.16,56.02,56.04,100800.0,51.8498,51.896,51.7666,51.7851,100800.0
2014-03-05 10:05:00,56.05,56.14,56.05,56.1,82800.0,51.7943,51.8775,51.7943,51.8405,82800.0
2014-03-05 10:10:00,56.1,56.14,56.02,56.03,144000.0,51.8405,51.8775,51.7666,51.7759,144000.0
2014-03-05 10:15:00,56.03,56.07,55.97,56.04,138400.0,51.7759,51.8128,51.7204,51.7851,138400.0
2014-03-05 10:20:00,56.02,56.05,55.98,55.98,56800.0,51.7666,51.7943,51.7297,51.7297,56800.0
2014-03-05 10:25:00,55.98,56.09,55.95,56.02,132400.0,51.7297,51.8313,51.7019,51.7666,132400.0
2014-03-05 10:30:00,56.02,56.05,55.95,55.96,86800.0,51.7666,51.7943,51.7019,51.7112,86800.0
2014-03-05 10:35:00,55.98,56.0,55.94,55.96,108800.0,51.7297,51.7481,51.6927,51.7112,108800.0
2014-03-05 10:40:00,55.96,55.98,55.9,55.91,99600.0,51.7112,51.7297,51.6557,51.665,99600.0
2014-03-05 10:45:00,55.91,55.94,55.8,55.81,102400.0,51.665,51.6927,51.5633,51.5726,102400.0
2014-03-05 10:50:00,55.82,55.91,55.81,55.86,87600.0,51.5818,51.665,51.5726,51.6188,87600.0
2014-03-05 10:55:00,55.89,55.98,55.86,55.9,420400.0,51.6465,51.7297,51.6188,51.6557,420400.0
2014-03-05 11:00:00,55.91,56.01,55.9,55.99,519200.0,51.665,51.7574,51.6557,51.7389,519200.0
2014-03-05 11:05:00,55.99,56.05,55.99,56.01,111600.0,51.7389,51.7943,51.7389,51.7574,111600.0
2014-03-05 11:10:00,56.02,56.05,55.99,56.0,49600.0,51.7666,51.7943,51.7389,51.7481,49600.0
2014-03-05 11:15:00,56.01,56.02,55.93,55.93,52400.0,51.7574,51.7666,51.6835,51.6835,52400.0
2014-03-05 11:20:00,55.92,55.96,55.89,55.94,175200.0,51.6742,51.7112,51.6465,51.6927,175200.0
2014-03-05 11:25:00,55.96,55.96,55.83,55.83,72400.0,51.7112,51.7112,51.591,51.591,72400.0
2014-03-05 11:30:00,55.83,55.89,55.83,55.85,81600.0,51.591,51.6465,51.591,51.6095,81600.0
2014-03-05 11:35:00,55.85,55.87,55.8,55.85,98400.0,51.6095,51.628,51.5633,51.6095,98400.0
2014-03-05 11:40:00,55.85,55.85,55.81,55.82,48800.0,51.6095,51.6095,51.5726,51.5818,48800.0
2014-03-05 11:45:00,55.83,55.85,55.79,55.84,76400.0,51.591,51.6095,51.5541,51.6003,76400.0
2014-03-05 11:50:00,55.83,55.89,55.83,55.84,76000.0,51.591,51.6465,51.591,51.6003,76000.0
2014-03-05 11:55:00,55.85,55.85,55.8,55.81,62800.0,51.6095,51.6095,51.5633,51.5726,62800.0
2014-03-05 12:00:00,55.81,55.81,55.75,55.77,185600.0,51.5726,51.5726,51.5171,51.5356,185600.0
2014-03-05 12:05:00,55.77,55.8,55.75,55.77,79600.0,51.5356,51.5633,51.5171,51.5356,79600.0
2014-03-05 12:10:00,55.77,55.77,55.75,55.76,54400.0,51.5356,51.5356,51.5171,51.5264,54400.0
2014-03-05 12:15:00,55.76,55.79,55.76,55.77,46400.0,51.5264,51.5541,51.5264,51.5356,46400.0
2014-03-05 12:20:00,55.78,55.79,55.76,55.76,51600.0,51.5448,51.5541,51.5264,51.5264,51600.0
2014-03-05 12:25:00,55.76,55.77,55.75,55.77,110400.0,51.5264,51.5356,51.5171,51.5356,110400.0
2014-03-05 12:30:00,55.77,55.83,55.76,55.79,45200.0,51.5356,51.591,51.5264,51.5541,45200.0
2014-03-05 12:35:00,55.79,55.79,55.75,55.75,100400.0,51.5541,51.5541,51.5171,51.5171,100400.0
2014-03-05 12:40:00,55.76,55.77,55.75,55.76,100000.0,51.5264,51.5356,51.5171,51.5264,100000.0
2014-03-05 12:45:00,55.77,55.82,55.76,55.82,33200.0,51.5356,51.5818,51.5264,51.5818,33200.0
2014-03-05 12:50:00,55.82,55.85,55.8,55.83,39200.0,51.5818,51.6095,51.5633,51.591,39200.0
2014-03-05 12:55:00,55.81,55.81,55.75,55.76,78800.0,51.5726,51.5726,51.5171,51.5264,78800.0
2014-03-05 13:00:00,55.76,55.77,55.75,55.75,122000.0,51.5264,51.5356,51.5171,51.5171,122000.0
2014-03-05 13:05:00,55.75,55.76,55.75,55.75,135200.0,51.5171,51.5264,51.5171,51.5171,135200.0
2014-03-05 13:10:00,55.76,55.81,55.75,55.81,224800.0,51.5264,51.5726,51.5171,51.5726,224800.0
2014-03-05 13:15:00,55.81,55.82,55.76,55.76,37200.0,51.5726,51.5818,51.5264,51.5264,37200.0
2014-03-05 13:20:00,55.76,55.81,55.76,55.8,38400.0,51.5264,51.5726,51.5264,51.5633,38400.0
2014-03-05 13:25:00,55.8,55.82,55.76,55.77,68800.0,51.5633,51.5818,51.5264,51.5356,68800.0
2014-03-05 13:30:00,55.77,55.8,55.74,55.8,326800.0,51.5356,51.5633,51.5079,51.5633,326800.0
2014-03-05 13:35:00,55.8,55.8,55.75,55.76,86800.0,51.5633,51.5633,51.5171,51.5264,86800.0
2014-03-05 13:40:00,55.76,55.76,55.75,55.76,100800.0,51.5264,51.5264,51.5171,51.5264,100800.0
2014-03-05 13:45:00,55.75,55.78,55.67,55.68,138800.0,51.5171,51.5448,51.4432,51.4524,138800.0
2014-03-05 13:50:00,55.68,55.71,55.58,55.66,132800.0,51.4524,51.4802,51.36,51.434,132800.0
2014-03-05 13:55:00,55.66,55.7,55.65,55.69,19600.0,51.434,51.4709,51.4247,51.4617,19600.0
2014-03-05 14:00:00,55.71,55.72,55.67,55.68,82400.0,51.4802,51.4894,51.4432,51.4524,82400.0
2014-03-05 14:05:00,55.68,55.72,55.65,55.66,77600.0,51.4524,51.4894,51.4247,51.434,77600.0
2014-03-05 14:10:00,55.67,55.71,55.66,55.66,29600.0,51.4432,51.4802,51.434,51.434,29600.0
2014-03-05 14:15:00,55.68,55.69,55.59,55.59,50000.0,51.4524,51.4617,51.3693,51.3693,50000.0
2014-03-05 14:20:00,55.61,55.63,55.58,55.6,109600.0,51.3878,51.4062,51.36,51.3785,109600.0
2014-03-05 14:25:00,55.63,55.69,55.63,55.68,48800.0,51.4062,51.4617,51.4062,51.4524,48800.0
2014-03-05 14:30:00,55.69,55.69,55.67,55.68,63200.0,51.4617,51.4617,51.4432,51.4524,63200.0
2014-03-05 14:35:00,55.68,55.73,55.68,55.73,101200.0,51.4524,51.4986,51.4524,51.4986,101200.0
2014-03-05 14:40:00,55.73,55.74,55.71,55.73,42800.0,51.4986,51.5079,51.4802,51.4986,42800.0
2014-03-05 14:45:00,55.74,55.75,55.71,55.73,64000.0,51.5079,51.5171,51.4802,51.4986,64000.0
2014-03-05 14:50:00,55.74,55.74,55.68,55.68,26000.0,51.5079,51.5079,51.4524,51.4524,26000.0
2014-03-05 14:55:00,55.68,55.73,55.68,55.71,46000.0,51.4524,51.4986,51.4524,51.4802,46000.0
2014-03-05 15:00:00,55.7,55.71,55.66,55.68,62400.0,51.4709,51.4802,51.434,51.4524,62400.0
2014-03-05 15:05:00,55.69,55.71,55.66,55.7,63200.0,51.4617,51.4802,51.434,51.4709,63200.0
2014-03-05 15:10:00,55.71,55.75,55.69,55.72,110000.0,51.4802,51.5171,51.4617,51.4894,110000.0
2014-03-05 15:15:00,55.71,55.73,55.68,55.7,60400.0,51.4802,51.4986,51.4524,51.4709,60400.0
2014-03-05 15:20:00,55.7,55.73,55.69,55.73,94400.0,51.4709,51.4986,51.4617,51.4986,94400.0
2014-03-05 15:25:00,55.72,55.74,55.69,55.73,61600.0,51.4894,51.5079,51.4617,51.4986,61600.0
2014-03-05 15:30:00,55.73,55.74,55.7,55.74,115200.0,51.4986,51.5079,51.4709,51.5079,115200.0
2014-03-05 15:35:00,55.74,55.78,55.72,55.77,104000.0,51.5079,51.5448,51.4894,51.5356,104000.0
2014-03-05 15:40:00,55.77,55.78,55.72,55.75,139600.0,51.5356,51.5448,51.4894,51.5171,139600.0
2014-03-05 15:45:00,55.76,55.79,55.75,55.79,135600.0,51.5264,51.5541,51.5171,51.5541,135600.0
2014-03-05 15:50:00,55.79,55.8,55.75,55.77,202400.0,51.5541,51.5633,51.5171,51.5356,202400.0
2014-03-05 15:55:00,55.77,55.85,55.77,55.84,540800.0,51.5356,51.6095,51.5356,51.6003,540800.0
2014-03-06 09:30:00,55.94,55.99,55.83,55.84,301200.0,51.6927,51.7389,51.591,51.6003,301200.0
2014-03-06 09:35:00,55.88,56.0,55.88,55.97,115200.0,51.6373,51.7481,51.6373,51.7204,115200.0
2014-03-06 09:40:00,55.97,56.2,55.97,56.15,220800.0,51.7204,51.933,51.7204,51.8868,220800.0
2014-03-06 09:45:00,56.15,56.2,56.12,56.18,172800.0,51.8868,51.933,51.859,51.9145,172800.0
2014-03-06 09:50:00,56.2,56.28,56.15,56.25,179600.0,51.933,52.0069,51.8868,51.9792,179600.0
2014-03-06 09:55:00,56.26,56.29,56.21,56.27,83600.0,51.9884,52.0161,51.9422,51.9976,83600.0
2014-03-06 10:00:00,56.27,56.27,56.2,56.24,61200.0,51.9976,51.9976,51.933,51.9699,61200.0
2014-03-06 10:05:00,56.24,56.35,56.22,56.35,83600.0,51.9699,52.0716,51.9514,52.0716,83600.0
2014-03-06 10:10:00,56.33,56.37,56.3,56.35,127600.0,52.0531,52.09,52.0254,52.0716,127600.0
2014-03-06 10:15:00,56.35,56.38,56.31,56.38,177600.0,52.0716,52.0993,52.0346,52.0993,177600.0
2014-03-06 10:20:00,56.38,56.41,56.36,56.4,141600.0,52.0993,52.127,52.0808,52.1178,141600.0
2014-03-06 10:25:00,56.4,56.5,56.36,56.48,125200.0,52.1178,52.2102,52.0808,52.1917,125200.0
2014-03-06 10:30:00,56.47,56.52,56.33,56.34,125600.0,52.1825,52.2287,52.0531,52.0623,125600.0
2014-03-06 10:35:00,56.32,56.36,56.3,56.32,63600.0,52.0438,52.0808,52.0254,52.0438,63600.0
2014-03-06 10:40:00,56.32,56.38,56.32,56.38,44000.0,52.0438,52.0993,52.0438,52.0993,44000.0
2014-03-06 10:45:00,56.38,56.42,56.37,56.39,63600.0,52.0993,52.1363,52.09,52.1085,63600.0
2014-03-06 10:50:00,56.39,56.44,56.38,56.38,70400.0,52.1085,52.1547,52.0993,52.0993,70400.0
2014-03-06 10:55:00,56.38,56.41,56.35,56.38,44000.0,52.0993,52.127,52.0716,52.0993,44000.0
2014-03-06 11:00:00,56.38,56.43,56.38,56.41,47600.0,52.0993,52.1455,52.0993,52.127,47600.0
2014-03-06 11:05:00,56.41,56.43,56.38,56.38,90400.0,52.127,52.1455,52.0993,52.0993,90400.0
2014-03-06 11:10:00,56.38,56.46,56.38,56.44,45200.0,52.0993,52.1732,52.0993,52.1547,45200.0
2014-03-06 11:15:00,56.45,56.48,56.44,56.47,70000.0,52.164,52.1917,52.1547,52.1825,70000.0
2014-03-06 11:20:00,56.47,56.48,56.46,56.47,32000.0,52.1825,52.1917,52.1732,52.1825,32000.0
2014-03-06 11:25:00,56.47,56.48,56.42,56.45,64000.0,52.1825,52.1917,52.1363,52.164,64000.0
2014-03-06 11:30:00,56.45,56.48,56.42,56.46,193200.0,52.164,52.1917,52.1363,52.1732,193200.0
2014-03-06 11:35:00,56.45,56.45,56.37,56.38,134000.0,52.164,52.164,52.09,52.0993,134000.0
2014-03-06 11:40:00,56.38,56.38,56.35,56.37,63600.0,52.0993,52.0993,52.0716,52.09,63600.0
2014-03-06 11:45:00,56.37,56.38,56.36,56.38,49600.0,52.09,52.0993,52.0808,52.0993,49600.0
2014-03-06 11:50:00,56.38,56.38,56.35,56.37,90400.0,52.0993,52.0993,52.0716,52.09,90400.0
2014-03-06 11:55:00,56.37,56.38,56.34,56.34,36000.0,52.09,52.0993,52.0623,52.0623,36000.0
2014-03-06 12:00:00,56.35,56.37,56.33,56.34,48400.0,52.0716,52.09,52.0531,52.0623,48400.0
2014-03-06 12:05:00,56.35,56.38,56.34,56.36,75200.0,52.0716,52.0993,52.0623,52.0808,75200.0
2014-03-06 12:10:00,56.35,56.38,56.35,56.36,53600.0,52.0716,52.0993,52.0716,52.0808,53600.0
2014-03-06 12:15:00,56.37,56.39,56.36,56.38,114400.0,52.09,52.1085,52.0808,52.0993,114400.0
2014-03-06 12:20:00,56.38,56.38,56.34,56.38,79600.0,52.0993,52.0993,52.0623,52.0993,79600.0
2014-03-06 12:25:00,56.37,56.38,56.31,56.33,58000.0,52.09,52.0993,52.0346,52.0531,58000.0
2014-03-06 12:30:00,56.34,56.35,56.29,56.31,54800.0,52.0623,52.0716,52.0161,52.0346,54800.0
2014-03-06 12:35:00,56.33,56.34,56.3,56.34,82800.0,52.0531,52.0623,52.0254,52.0623,82800.0
2014-03-06 12:40:00,56.34,56.35,56.29,56.31,42800.0,52.0623,52.0716,52.0161,52.0346,42800.0
2014-03-06 12:45:00,56.3,56.31,56.25,56.27,50000.0,52.0254,52.0346,51.9792,51.9976,50000.0
2014-03-06 12:50:00,56.26,56.31,56.23,56.28,85600.0,51.9884,52.0346,51.9607,52.0069,85600.0
2014-03-06 12:55:00,56.3,56.3,56.25,56.25,47200.0,52.0254,52.0254,51.9792,51.9792,47200.0
2014-03-06 13:00:00,56.25,56.25,56.23,56.23,18000.0,51.9792,51.9792,51.9607,51.9607,18000.0
2014-03-06 13:05:00,56.24,56.25,56.23,56.24,48000.0,51.9699,51.9792,51.9607,51.9699,48000.0
2014-03-06 13:10:00,56.23,56.25,56.21,56.23,25200.0,51.9607,51.9792,51.9422,51.9607,25200.0
2014-03-06 13:15:00,56.23,56.24,56.19,56.23,42800.0,51.9607,51.9699,51.9237,51.9607,42800.0
2014-03-06 13:20:00,56.23,56.24,56.22,56.24,16800.0,51.9607,51.9699,51.9514,51.9699,16800.0
2014-03-06 13:25:00,56.23,56.24,56.17,56.18,72400.0,51.9607,51.9699,51.9052,51.9145,72400.0
2014-03-06 13:30:00,56.2,56.26,56.16,56.18,64800.0,51.933,51.9884,51.896,51.9145,64800.0
2014-03-06 13:35:00,56.17,56.21,56.16,56.18,23600.0,51.9052,51.9422,51.896,51.9145,23600.0
2014-03-06 13:40:00,56.17,56.19,56.13,56.17,29200.0,51.9052,51.9237,51.8683,51.9052,29200.0
2014-03-06 13:45:00,56.17,56.17,56.12,56.14,49600.0,51.9052,51.9052,51.859,51.8775,49600.0
2014-03-06 13:50:00,56.14,56.16,56.11,56.11,56400.0,51.8775,51.896,51.8498,51.8498,56400.0
2014-03-06 13:55:00,56.11,56.12,56.03,56.07,47200.0,51.8498,51.859,51.7759,51.8128,47200.0
2014-03-06 14:00:00,56.06,56.14,56.05,56.11,88000.0,51.8036,51.8775,51.7943,51.8498,88000.0
2014-03-06 14:05:00,56.11,56.15,56.09,56.14,47600.0,51.8498,51.8868,51.8313,51.8775,47600.0
2014-03-06 14:10:00,56.15,56.15,56.06,56.06,46800.0,51.8868,51.8868,51.8036,51.8036,46800.0
2014-03-06 14:15:00,56.08,56.13,56.06,56.13,45600.0,51.8221,51.8683,51.8036,51.8683,45600.0
2014-03-06 14:20:00,56.13,56.19,56.13,56.18,70400.0,51.8683,51.9237,51.8683,51.9145,70400.0
2014-03-06 14:25:00,56.18,56.25,56.18,56.22,54000.0,51.9145,51.9792,51.9145,51.9514,54000.0
2014-03-06 14:30:00,56.22,56.22,56.14,56.15,50000.0,51.9514,51.9514,51.8775,51.8868,50000.0
2014-03-06 14:35:00,56.15,56.19,56.14,56.19,53200.0,51.8868,51.9237,51.8775,51.9237,53200.0
2014-03-06 14:40:00,56.2,56.25,56.2,56.2,40400.0,51.933,51.9792,51.933,51.933,40400.0
2014-03-06 14:45:00,56.22,56.23,56.21,56.23,41600.0,51.9514,51.9607,51.9422,51.9607,41600.0
2014-03-06 14:50:00,56.23,56.24,56.21,56.22,58000.0,51.9607,51.9699,51.9422,51.9514,58000.0
2014-03-06 14:55:00,56.23,56.23,56.18,56.19,48000.0,51.9607,51.9607,51.9145,51.9237,48000.0
2014-03-06 15:00:00,56.18,56.21,56.16,56.18,91600.0,51.9145,51.9422,51.896,51.9145,91600.0
2014-03-06 15:05:00,56.18,56.19,56.12,56.13,68000.0,51.9145,51.9237,51.859,51.8683,68000.0
2014-03-06 15:10:00,56.14,56.14,56.11,56.14,67600.0,51.8775,51.8775,51.8498,51.8775,67600.0
2014-03-06 15:15:00,56.13,56.15,56.09,56.12,73600.0,51.8683,51.8868,51.8313,51.859,73600.0
2014-03-06 15:20:00,56.13,56.15,56.1,56.1,62400.0,51.8683,51.8868,51.8405,51.8405,62400.0
2014-03-06 15:25:00,56.1,56.13,56.1,56.12,72000.0,51.8405,51.8683,51.8405,51.859,72000.0
2014-03-06 15:30:00,56.12,56.16,56.09,56.1,187600.0,51.859,51.896,51.8313,51.8405,187600.0
2014-03-06 15:35:00,56.1,56.12,56.05,56.07,108000.0,51.8405,51.859,51.7943,51.8128,108000.0
2014-03-06 15:40:00,56.07,56.08,56.02,56.03,99200.0,51.8128,51.8221,51.7666,51.7759,99200.0
2014-03-06 15:45:00,56.04,56.07,56.0,56.01,230400.0,51.7851,51.8128,51.7481,51.7574,230400.0
2014-03-06 15:50:00,56.02,56.03,55.95,55.98,228800.0,51.7666,51.7759,51.7019,51.7297,228800.0
2014-03-06 15:55:00,55.98,56.04,55.93,56.0,612000.0,51.7297,51.7851,51.6835,51.7481,612000.0
2014-03-07 09:30:00,56.24,56.37,56.13,56.18,193200.0,51.9699,52.09,51.8683,51.9145,193200.0
2014-03-07 09:35:00,56.15,56.33,56.15,56.25,86000.0,51.8868,52.0531,51.8868,51.9792,86000.0
2014-03-07 09:40:00,56.24,56.29,56.13,56.16,59600.0,51.9699,52.0161,51.8683,51.896,59600.0
2014-03-07 09:45:00,56.19,56.19,56.04,56.04,69200.0,51.9237,51.9237,51.7851,51.7851,69200.0
2014-03-07 09:50:00,56.03,56.1,56.0,56.09,76400.0,51.7759,51.8405,51.7481,51.8313,76400.0
2014-03-07 09:55:00,56.08,56.1,56.02,56.05,55600.0,51.8221,51.8405,51.7666,51.7943,55600.0
2014-03-07 10:00:00,56.05,56.05,55.88,56.01,86000.0,51.7943,51.7943,51.6373,51.7574,86000.0
2014-03-07 10:05:00,56.04,56.12,55.99,56.09,45200.0,51.7851,51.859,51.7389,51.8313,45200.0
2014-03-07 10:10:00,56.09,56.2,56.02,56.2,97200.0,51.8313,51.933,51.7666,51.933,97200.0
2014-03-07 10:15:00,56.2,56.27,56.16,56.16,84800.0,51.933,51.9976,51.896,51.896,84800.0
2014-03-07 10:20:00,56.18,56.23,56.12,56.18,257200.0,51.9145,51.9607,51.859,51.9145,257200.0
2014-03-07 10:25:00,56.16,56.19,56.13,56.17,240800.0,51.896,51.9237,51.8683,51.9052,240800.0
2014-03-07 10:30:00,56.17,56.25,56.14,56.15,58800.0,51.9052,51.9792,51.8775,51.8868,58800.0
2014-03-07 10:35:00,56.17,56.25,56.17,56.24,106000.0,51.9052,51.9792,51.9052,51.9699,106000.0
2014-03-07 10:40:00,56.22,56.27,56.22,56.24,87600.0,51.9514,51.9976,51.9514,51.9699,87600.0
2014-03-07 10:45:00,56.24,56.26,56.17,56.24,155200.0,51.9699,51.9884,51.9052,51.9699,155200.0
2014-03-07 10:50:00,56.25,56.29,56.21,56.24,115200.0,51.9792,52.0161,51.9422,51.9699,115200.0
2014-03-07 10:55:00,56.24,56.29,56.24,56.29,148400.0,51.9699,52.0161,51.9699,52.0161,148400.0
2014-03-07 11:00:00,56.28,56.29,56.13,56.16,104400.0,52.0069,52.0161,51.8683,51.896,104400.0
2014-03-07 11:05:00,56.14,56.26,56.1,56.21,162000.0,51.8775,51.9884,51.8405,51.9422,162000.0
2014-03-07 11:10:00,56.2,56.2,56.09,56.17,122000.0,51.933,51.933,51.8313,51.9052,122000.0
2014-03-07 11:15:00,56.15,56.16,56.05,56.08,43600.0,51.8868,51.896,51.7943,51.8221,43600.0
2014-03-07 11:20:00,56.08,56.15,56.05,56.15,34400.0,51.8221,51.8868,51.7943,51.8868,34400.0
2014-03-07 11:25:00,56.14,56.21,56.1,56.2,46400.0,51.8775,51.9422,51.8405,51.933,46400.0
2014-03-07 11:30:00,56.2,56.21,56.15,56.21,28000.0,51.933,51.9422,51.8868,51.9422,28000.0
2014-03-07 11:35:00,56.21,56.28,56.21,56.26,58400.0,51.9422,52.0069,51.9422,51.9884,58400.0
2014-03-07 11:40:00,56.26,56.37,56.25,56.33,82400.0,51.9884,52.09,51.9792,52.0531,82400.0
2014-03-07 11:45:00,56.34,56.38,56.32,56.35,91600.0,52.0623,52.0993,52.0438,52.0716,91600.0
2014-03-07 11:50:00,56.36,56.37,56.27,56.27,56400.0,52.0808,52.09,51.9976,51.9976,56400.0
2014-03-07 11:55:00,56.27,56.38,56.27,56.33,74800.0,51.9976,52.0993,51.9976,52.0531,74800.0
2014-03-07 12:00:00,56.34,56.37,56.33,56.35,42800.0,52.0623,52.09,52.0531,52.0716,42800.0
2014-03-07 12:05:00,56.35,56.36,56.32,56.33,25200.0,52.0716,52.0808,52.0438,52.0531,25200.0
2014-03-07 12:10:00,56.32,56.35,56.31,56.33,35200.0,52.0438,52.0716,52.0346,52.0531,35200.0
2014-03-07 12:15:00,56.34,56.36,56.32,56.33,46000.0,52.0623,52.0808,52.0438,52.0531,46000.0
2014-03-07 12:20:00,56.32,56.36,56.28,56.35,36800.0,52.0438,52.0808,52.0069,52.0716,36800.0
2014-03-07 12:25:00,56.35,56.37,56.32,56.37,43200.0,52.0716,52.09,52.0438,52.09,43200.0
2014-03-07 12:30:00,56.34,56.37,56.31,56.34,48000.0,52.0623,52.09,52.0346,52.0623,48000.0
2014-03-07 12:35:00,56.35,56.35,56.32,56.35,48000.0,52.0716,52.0716,52.0438,52.0716,48000.0
2014-03-07 12:40:00,56.35,56.37,56.34,56.34,33200.0,52.0716,52.09,52.0623,52.0623,33200.0
2014-03-07 12:45:00,56.34,56.36,56.32,56.34,18400.0,52.0623,52.0808,52.0438,52.0623,18400.0
2014-03-07 12:50:00,56.35,56.37,56.32,56.33,31600.0,52.0716,52.09,52.0438,52.0531,31600.0
2014-03-07 12:55:00,56.35,56.37,56.31,56.32,34000.0,52.0716,52.09,52.0346,52.0438,34000.0
2014-03-07 13:00:00,56.31,56.33,56.22,56.26,53200.0,52.0346,52.0531,51.9514,51.9884,53200.0
2014-03-07 13:05:00,56.27,56.3,56.23,56.26,94000.0,51.9976,52.0254,51.9607,51.9884,94000.0
2014-03-07 13:10:00,56.22,56.29,56.19,56.24,66000.0,51.9514,52.0161,51.9237,51.9699,66000.0
2014-03-07 13:15:00,56.24,56.29,56.23,56.25,52800.0,51.9699,52.0161,51.9607,51.9792,52800.0
2014-03-07 13:20:00,56.25,56.27,56.21,56.27,18800.0,51.9792,51.9976,51.9422,51.9976,18800.0
2014-03-07 13:25:00,56.25,56.29,56.2,56.29,67200.0,51.9792,52.0161,51.933,52.0161,67200.0
2014-03-07 13:30:00,56.27,56.32,56.27,56.3,44800.0,51.9976,52.0438,51.9976,52.0254,44800.0
2014-03-07 13:35:00,56.3,56.31,56.24,56.27,154000.0,52.0254,52.0346,51.9699,51.9976,154000.0
2014-03-07 13:40:00,56.27,56.32,56.26,56.3,34400.0,51.9976,52.0438,51.9884,52.0254,34400.0
2014-03-07 13:45:00,56.3,56.32,56.27,56.28,19600.0,52.0254,52.0438,51.9976,52.0069,19600.0
2014-03-07 13:50:00,56.28,56.3,56.2,56.3,29600.0,52.0069,52.0254,51.933,52.0254,29600.0
2014-03-07 13:55:00,56.3,56.33,56.28,56.29,27600.0,52.0254,52.0531,52.0069,52.0161,27600.0
2014-03-07 14:00:00,56.29,56.31,56.29,56.3,43200.0,52.0161,52.0346,52.0161,52.0254,43200.0
2014-03-07 14:05:00,56.31,56.35,56.27,56.27,64800.0,52.0346,52.0716,51.9976,51.9976,64800.0
2014-03-07 14:10:00,56.29,56.35,56.27,56.3,52400.0,52.0161,52.0716,51.9976,52.0254,52400.0
2014-03-07 14:15:00,56.3,56.3,56.2,56.2,32000.0,52.0254,52.0254,51.933,51.933,32000.0
2014-03-07 14:20:00,56.2,56.25,56.17,56.22,76400.0,51.933,51.9792,51.9052,51.9514,76400.0
2014-03-07 14:25:00,56.22,56.25,56.21,56.22,18000.0,51.9514,51.9792,51.9422,51.9514,18000.0
2014-03-07 14:30:00,56.22,56.23,56.19,56.23,37200.0,51.9514,51.9607,51.9237,51.9607,37200.0
2014-03-07 14:35:00,56.23,56.24,56.19,56.23,20400.0,51.9607,51.9699,51.9237,51.9607,20400.0
2014-03-07 14:40:00,56.24,56.26,56.23,56.25,39600.0,51.9699,51.9884,51.9607,51.9792,39600.0
2014-03-07 14:45:00,56.24,56.34,56.23,56.26,47600.0,51.9699,52.0623,51.9607,51.9884,47600.0
2014-03-07 14:50:00,56.26,56.38,56.25,56.35,94400.0,51.9884,52.0993,51.9792,52.0716,94400.0
2014-03-07 14:55:00,56.36,56.38,56.31,56.33,72000.0,52.0808,52.0993,52.0346,52.0531,72000.0
2014-03-07 15:00:00,56.33,56.37,56.29,56.32,50000.0,52.0531,52.09,52.0161,52.0438,50000.0
2014-03-07 15:05:00,56.31,56.35,56.31,56.33,44800.0,52.0346,52.0716,52.0346,52.0531,44800.0
2014-03-07 15:10:00,56.32,56.38,56.32,56.36,91200.0,52.0438,52.0993,52.0438,52.0808,91200.0
2014-03-07 15:15:00,56.37,56.4,56.34,56.35,202000.0,52.09,52.1178,52.0623,52.0716,202000.0
2014-03-07 15:20:00,56.36,56.38,56.35,56.37,123200.0,52.0808,52.0993,52.0716,52.09,123200.0
2014-03-07 15:25:00,56.37,56.38,56.31,56.32,148800.0,52.09,52.0993,52.0346,52.0438,148800.0
2014-03-07 15:30:00,56.32,56.36,56.29,56.29,126800.0,52.0438,52.0808,52.0161,52.0161,126800.0
2014-03-07 15:35:00,56.3,56.34,56.28,56.3,150400.0,52.0254,52.0623,52.0069,52.0254,150400.0
2014-03-07 15:40:00,56.3,56.35,56.29,56.35,120000.0,52.0254,52.0716,52.0161,52.0716,120000.0
2014-03-07 15:45:00,56.35,56.38,56.35,56.36,281600.0,52.0716,52.0993,52.0716,52.0808,281600.0
2014-03-07 15:50:00,56.36,56.38,56.36,56.37,322800.0,52.0808,52.0993,52.0808,52.09,322800.0
2014-03-07 15:55:00,56.37,56.43,56.35,56.38,799200.0,52.09,52.1455,52.0716,52.0993,799200.0
2014-03-10 09:30:00,56.38,56.56,56.26,56.54,186800.0,52.0993,52.2656,51.9884,52.2471,186800.0
2014-03-10 09:35:00,56.56,56.59,56.42,56.43,132400.0,52.2656,52.2933,52.1363,52.1455,132400.0
2014-03-10 09:40:00,56.46,56.5,56.4,56.45,40400.0,52.1732,52.2102,52.1178,52.164,40400.0
2014-03-10 09:45:00,56.43,56.52,56.39,56.47,193600.0,52.1455,52.2287,52.1085,52.1825,193600.0
2014-03-10 09:50:00,56.49,56.49,56.42,56.44,78000.0,52.2009,52.2009,52.1363,52.1547,78000.0
2014-03-10 09:55:00,56.45,56.45,56.28,56.43,110800.0,52.164,52.164,52.0069,52.1455,110800.0
2014-03-10 10:00:00,56.42,56.43,56.3,56.31,41200.0,52.1363,52.1455,52.0254,52.0346,41200.0
2014-03-10 10:05:00,56.32,56.32,56.21,56.24,68800.0,52.0438,52.0438,51.9422,51.9699,68800.0
2014-03-10 10:10:00,56.23,56.26,56.18,56.23,40000.0,51.9607,51.9884,51.9145,51.9607,40000.0
2014-03-10 10:15:00,56.23,56.35,56.22,56.3,68800.0,51.9607,52.0716,51.9514,52.0254,68800.0
2014-03-10 10:20:00,56.29,56.38,56.26,56.38,41600.0,52.0161,52.0993,51.9884,52.0993,41600.0
2014-03-10 10:25:00,56.38,56.5,56.38,56.48,67200.0,52.0993,52.2102,52.0993,52.1917,67200.0
2014-03-10 10:30:00,56.48,56.48,56.41,56.42,190400.0,52.1917,52.1917,52.127,52.1363,190400.0
2014-03-10 10:35:00,56.41,56.46,56.37,56.4,172800.0,52.127,52.1732,52.09,52.1178,172800.0
2014-03-10 10:40:00,56.4,56.4,56.21,56.22,89200.0,52.1178,52.1178,51.9422,51.9514,89200.0
2014-03-10 10:45:00,56.22,56.28,56.21,56.28,60000.0,51.9514,52.0069,51.9422,52.0069,60000.0
2014-03-10 10:50:00,56.26,56.27,56.2,56.22,92000.0,51.9884,51.9976,51.933,51.9514,92000.0
2014-03-10 10:55:00,56.22,56.25,56.19,56.21,215200.0,51.9514,51.9792,51.9237,51.9422,215200.0
2014-03-10 11:00:00,56.21,56.23,56.18,56.2,115600.0,51.9422,51.9607,51.9145,51.933,115600.0
2014-03-10 11:05:00,56.19,56.32,56.18,56.32,44000.0,51.9237,52.0438,51.9145,52.0438,44000.0
2014-03-10 11:10:00,56.31,56.31,56.24,56.24,14000.0,52.0346,52.0346,51.9699,51.9699,14000.0
2014-03-10 11:15:00,56.27,56.31,56.25,56.25,49200.0,51.9976,52.0346,51.9792,51.9792,49200.0
2014-03-10 11:20:00,56.27,56.27,56.22,56.27,33600.0,51.9976,51.9976,51.9514,51.9976,33600.0
2014-03-10 11:25:00,56.28,56.36,56.28,56.33,176800.0,52.0069,52.0808,52.0069,52.0531,176800.0
2014-03-10 11:30:00,56.33,56.35,56.31,56.34,92000.0,52.0531,52.0716,52.0346,52.0623,92000.0
2014-03-10 11:35:00,56.33,56.39,56.33,56.39,68400.0,52.0531,52.1085,52.0531,52.1085,68400.0
2014-03-10 11:40:00,56.39,56.41,56.38,56.38,53600.0,52.1085,52.127,52.0993,52.0993,53600.0
2014-03-10 11:45:00,56.39,56.4,56.37,56.37,17200.0,52.1085,52.1178,52.09,52.09,17200.0
2014-03-10 11:50:00,56.37,56.4,56.29,56.29,22800.0,52.09,52.1178,52.0161,52.0161,22800.0
2014-03-10 11:55:00,56.3,56.3,56.25,56.29,17600.0,52.0254,52.0254,51.9792,52.0161,17600.0
2014-03-10 12:00:00,56.28,56.33,56.27,56.31,18000.0,52.0069,52.0531,51.9976,52.0346,18000.0
2014-03-10 12:05:00,56.29,56.32,56.28,56.28,6800.0,52.0161,52.0438,52.0069,52.0069,6800.0
2014-03-10 12:10:00,56.28,56.32,56.27,56.27,31200.0,52.0069,52.0438,51.9976,51.9976,31200.0
2014-03-10 12:15:00,56.27,56.32,56.27,56.3,20000.0,51.9976,52.0438,51.9976,52.0254,20000.0
2014-03-10 12:20:00,56.33,56.36,56.31,56.35,11200.0,52.0531,52.0808,52.0346,52.0716,11200.0
2014-03-10 12:25:00,56.35,56.37,56.3,56.33,17600.0,52.0716,52.09,52.0254,52.0531,17600.0
2014-03-10 12:30:00,56.35,56.37,56.32,56.33,20000.0,52.0716,52.09,52.0438,52.0531,20000.0
2014-03-10 12:35:00,56.34,56.35,56.3,56.33,16400.0,52.0623,52.0716,52.0254,52.0531,16400.0
2014-03-10 12:40:00,56.31,56.32,56.29,56.31,54000.0,52.0346,52.0438,52.0161,52.0346,54000.0
2014-03-10 12:45:00,56.31,56.36,56.29,56.35,234800.0,52.0346,52.0808,52.0161,52.0716,234800.0
2014-03-10 12:50:00,56.35,56.35,56.31,56.32,268800.0,52.0716,52.0716,52.0346,52.0438,268800.0
2014-03-10 12:55:00,56.33,56.41,56.31,56.38,94400.0,52.0531,52.127,52.0346,52.0993,94400.0
2014-03-10 13:00:00,56.39,56.41,56.38,56.41,70800.0,52.1085,52.127,52.0993,52.127,70800.0
2014-03-10 13:05:00,56.4,56.41,56.38,56.4,18800.0,52.1178,52.127,52.0993,52.1178,18800.0
2014-03-10 13:10:00,56.4,56.46,56.4,56.46,126800.0,52.1178,52.1732,52.1178,52.1732,126800.0
2014-03-10 13:15:00,56.46,56.49,56.45,56.46,155600.0,52.1732,52.2009,52.164,52.1732,155600.0
2014-03-10 13:20:00,56.46,56.46,56.42,56.42,18400.0,52.1732,52.1732,52.1363,52.1363,18400.0
2014-03-10 13:25:00,56.43,56.46,56.41,56.45,17200.0,52.1455,52.1732,52.127,52.164,17200.0
2014-03-10 13:30:00,56.46,56.46,56.3,56.35,81600.0,52.1732,52.1732,52.0254,52.0716,81600.0
2014-03-10 13:35:00,56.36,56.37,56.32,56.33,34400.0,52.0808,52.09,52.0438,52.0531,34400.0
2014-03-10 13:40:00,56.32,56.36,56.32,56.35,17200.0,52.0438,52.0808,52.0438,52.0716,17200.0
2014-03-10 13:45:00,56.35,56.42,56.35,56.38,126800.0,52.0716,52.1363,52.0716,52.0993,126800.0
2014-03-10 13:50:00,56.38,56.39,56.34,56.35,35200.0,52.0993,52.1085,52.0623,52.0716,35200.0
2014-03-10 13:55:00,56.35,56.35,56.32,56.32,31200.0,52.0716,52.0716,52.0438,52.0438,31200.0
2014-03-10 14:00:00,56.31,56.35,56.3,56.32,21200.0,52.0346,52.0716,52.0254,52.0438,21200.0
2014-03-10 14:05:00,56.32,56.35,56.3,56.35,14800.0,52.0438,52.0716,52.0254,52.0716,14800.0
2014-03-10 14:10:00,56.34,56.39,56.33,56.37,31600.0,52.0623,52.1085,52.0531,52.09,31600.0
2014-03-10 14:15:00,56.36,56.38,56.32,56.32,64000.0,52.0808,52.0993,52.0438,52.0438,64000.0
2014-03-10 14:20:00,56.32,56.37,56.32,56.34,17200.0,52.0438,52.09,52.0438,52.0623,17200.0
2014-03-10 14:25:00,56.35,56.37,56.33,56.37,35200.0,52.0716,52.09,52.0531,52.09,35200.0
2014-03-10 14:30:00,56.36,56.42,56.36,56.4,28000.0,52.0808,52.1363,52.0808,52.1178,28000.0
2014-03-10 14:35:00,56.41,56.42,56.38,56.4,24000.0,52.127,52.1363,52.0993,52.1178,24000.0
2014-03-10 14:40:00,56.41,56.41,56.38,56.4,57200.0,52.127,52.127,52.0993,52.1178,57200.0
2014-03-10 14:45:00,56.4,56.54,56.4,56.54,82800.0,52.1178,52.2471,52.1178,52.2471,82800.0
2014-03-10 14:50:00,56.53,56.58,56.51,56.53,119600.0,52.2379,52.2841,52.2194,52.2379,119600.0
2014-03-10 14:55:00,56.54,56.55,56.52,56.52,73200.0,52.2471,52.2564,52.2287,52.2287,73200.0
2014-03-10 15:00:00,56.52,56.52,56.4,56.4,76800.0,52.2287,52.2287,52.1178,52.1178,76800.0
2014-03-10 15:05:00,56.4,56.41,56.38,56.4,19200.0,52.1178,52.127,52.0993,52.1178,19200.0
2014-03-10 15:10:00,56.38,56.39,56.33,56.34,60800.0,52.0993,52.1085,52.0531,52.0623,60800.0
2014-03-10 15:15:00,56.34,56.36,56.33,56.34,26800.0,52.0623,52.0808,52.0531,52.0623,26800.0
2014-03-10 15:20:00,56.35,56.41,56.33,56.4,36800.0,52.0716,52.127,52.0531,52.1178,36800.0
2014-03-10 15:25:00,56.4,56.41,56.36,56.39,52000.0,52.1178,52.127,52.0808,52.1085,52000.0
2014-03-10 15:30:00,56.4,56.41,56.35,56.37,90800.0,52.1178,52.127,52.0716,52.09,90800.0
2014-03-10 15:35:00,56.38,56.41,56.38,56.38,162000.0,52.0993,52.127,52.0993,52.0993,162000.0
2014-03-10 15:40:00,56.38,56.38,56.35,56.37,118400.0,52.0993,52.0993,52.0716,52.09,118400.0
2014-03-10 15:45:00,56.37,56.48,56.36,56.45,180000.0,52.09,52.1917,52.0808,52.164,180000.0
2014-03-10 15:50:00,56.45,56.47,56.43,56.46,128000.0,52.164,52.1825,52.1455,52.1732,128000.0
2014-03-10 15:55:00,56.46,56.46,56.36,56.4,307200.0,52.1732,52.1732,52.0808,52.1178,307200.0
2014-03-11 09:30:00,56.49,56.49,56.38,56.48,166000.0,52.2009,52.2009,52.0993,52.1917,166000.0
2014-03-11 09:35:00,56.49,56.57,56.25,56.35,163200.0,52.2009,52.2749,51.9792,52.0716,163200.0
2014-03-11 09:40:00,56.35,56.47,56.35,56.45,102000.0,52.0716,52.1825,52.0716,52.164,102000.0
2014-03-11 09:45:00,56.41,56.44,56.38,56.38,74400.0,52.127,52.1547,52.0993,52.0993,74400.0
2014-03-11 09:50:00,56.38,56.4,56.27,56.33,141200.0,52.0993,52.1178,51.9976,52.0531,141200.0
2014-03-11 09:55:00,56.32,56.35,56.26,56.26,49600.0,52.0438,52.0716,51.9884,51.9884,49600.0
2014-03-11 10:00:00,56.29,56.33,56.16,56.25,118800.0,52.0161,52.0531,51.896,51.9792,118800.0
2014-03-11 10:05:00,56.22,56.27,56.19,56.25,56000.0,51.9514,51.9976,51.9237,51.9792,56000.0
2014-03-11 10:10:00,56.24,56.27,56.17,56.22,68000.0,51.9699,51.9976,51.9052,51.9514,68000.0
2014-03-11 10:15:00,56.26,56.34,56.24,56.29,76800.0,51.9884,52.0623,51.9699,52.0161,76800.0
2014-03-11 10:20:00,56.32,56.35,56.22,56.26,24400.0,52.0438,52.0716,51.9514,51.9884,24400.0
2014-03-11 10:25:00,56.28,56.32,56.22,56.24,80800.0,52.0069,52.0438,51.9514,51.9699,80800.0
2014-03-11 10:30:00,56.27,56.4,56.25,56.4,52000.0,51.9976,52.1178,51.9792,52.1178,52000.0
2014-03-11 10:35:00,56.39,56.45,56.35,56.35,79600.0,52.1085,52.164,52.0716,52.0716,79600.0
2014-03-11 10:40:00,56.38,56.48,56.37,56.48,53200.0,52.0993,52.1917,52.09,52.1917,53200.0
2014-03-11 10:45:00,56.46,56.56,56.46,56.56,290400.0,52.1732,52.2656,52.1732,52.2656,290400.0
2014-03-11 10:50:00,56.56,56.61,56.53,56.56,147600.0,52.2656,52.3118,52.2379,52.2656,147600.0
2014-03-11 10:55:00,56.56,56.6,56.53,56.57,119600.0,52.2656,52.3026,52.2379,52.2749,119600.0
2014-03-11 11:00:00,56.57,56.59,56.52,56.52,156800.0,52.2749,52.2933,52.2287,52.2287,156800.0
2014-03-11 11:05:00,56.54,56.56,56.52,56.53,79200.0,52.2471,52.2656,52.2287,52.2379,79200.0
2014-03-11 11:10:00,56.53,56.56,56.52,56.56,24400.0,52.2379,52.2656,52.2287,52.2656,24400.0
2014-03-11 11:15:00,56.55,56.59,56.53,56.54,107600.0,52.2564,52.2933,52.2379,52.2471,107600.0
2014-03-11 11:20:00,56.55,56.6,56.53,56.6,76800.0,52.2564,52.3026,52.2379,52.3026,76800.0
2014-03-11 11:25:00,56.6,56.69,56.6,56.63,191600.0,52.3026,52.3858,52.3026,52.3303,191600.0
2014-03-11 11:30:00,56.63,56.66,56.61,56.65,176400.0,52.3303,52.358,52.3118,52.3488,176400.0
2014-03-11 11:35:00,56.65,56.8,56.65,56.78,290400.0,52.3488,52.4874,52.3488,52.4689,290400.0
2014-03-11 11:40:00,56.78,56.78,56.65,56.7,236400.0,52.4689,52.4689,52.3488,52.395,236400.0
2014-03-11 11:45:00,56.69,56.8,56.65,56.77,144000.0,52.3858,52.4874,52.3488,52.4597,144000.0
2014-03-11 11:50:00,56.77,56.82,56.73,56.79,218400.0,52.4597,52.5059,52.4227,52.4782,218400.0
2014-03-11 11:55:00,56.8,56.84,56.78,56.83,134000.0,52.4874,52.5244,52.4689,52.5151,134000.0
2014-03-11 12:00:00,56.83,56.85,56.75,56.85,180800.0,52.5151,52.5336,52.4412,52.5336,180800.0
2014-03-11 12:05:00,56.85,56.92,56.83,56.85,278800.0,52.5336,52.5983,52.5151,52.5336,278800.0
2014-03-11 12:10:00,56.87,56.93,56.83,56.93,286400.0,52.5521,52.6075,52.5151,52.6075,286400.0
2014-03-11 12:15:00,56.92,56.97,56.83,56.86,276400.0,52.5983,52.6445,52.5151,52.5428,276400.0
2014-03-11 12:20:00,56.85,56.91,56.8,56.9,164000.0,52.5336,52.589,52.4874,52.5798,164000.0
2014-03-11 12:25:00,56.91,56.91,56.71,56.76,161600.0,52.589,52.589,52.4042,52.4504,161600.0
2014-03-11 12:30:00,56.76,56.83,56.74,56.83,29600.0,52.4504,52.5151,52.432,52.5151,29600.0
2014-03-11 12:35:00,56.84,56.87,56.83,56.85,26000.0,52.5244,52.5521,52.5151,52.5336,26000.0
2014-03-11 12:40:00,56.84,56.9,56.84,56.86,37600.0,52.5244,52.5798,52.5244,52.5428,37600.0
2014-03-11 12:45:00,56.85,57.05,56.85,57.05,212800.0,52.5336,52.7184,52.5336,52.7184,212800.0
2014-03-11 12:50:00,57.05,57.1,57.0,57.02,126800.0,52.7184,52.7646,52.6722,52.6907,126800.0
2014-03-11 12:55:00,57.01,57.02,56.93,56.93,56800.0,52.6815,52.6907,52.6075,52.6075,56800.0
2014-03-11 13:00:00,56.93,56.96,56.78,56.79,68800.0,52.6075,52.6353,52.4689,52.4782,68800.0
2014-03-11 13:05:00,56.77,56.85,56.75,56.8,43600.0,52.4597,52.5336,52.4412,52.4874,43600.0
2014-03-11 13:10:00,56.81,56.89,56.8,56.88,51200.0,52.4966,52.5706,52.4874,52.5613,51200.0
2014-03-11 13:15:00,56.88,56.94,56.88,56.92,60400.0,52.5613,52.6168,52.5613,52.5983,60400.0
2014-03-11 13:20:00,56.92,56.94,56.87,56.87,47600.0,52.5983,52.6168,52.5521,52.5521,47600.0
2014-03-11 13:25:00,56.88,56.92,56.81,56.86,40400.0,52.5613,52.5983,52.4966,52.5428,40400.0
2014-03-11 13:30:00,56.84,56.89,56.8,56.86,38400.0,52.5244,52.5706,52.4874,52.5428,38400.0
2014-03-11 13:35:00,56.86,56.92,56.84,56.92,32400.0,52.5428,52.5983,52.5244,52.5983,32400.0
2014-03-11 13:40:00,56.91,56.98,56.91,56.91,52000.0,52.589,52.6537,52.589,52.589,52000.0
2014-03-11 13:45:00,56.93,56.97,56.89,56.95,58400.0,52.6075,52.6445,52.5706,52.626,58400.0
2014-03-11 13:50:00,56.95,56.95,56.89,56.9,29200.0,52.626,52.626,52.5706,52.5798,29200.0
2014-03-11 13:55:00,56.93,56.99,56.9,56.97,78000.0,52.6075,52.663,52.5798,52.6445,78000.0
2014-03-11 14:00:00,56.97,56.98,56.9,56.91,38000.0,52.6445,52.6537,52.5798,52.589,38000.0
2014-03-11 14:05:00,56.92,56.95,56.92,56.94,48800.0,52.5983,52.626,52.5983,52.6168,48800.0
2014-03-11 14:10:00,56.94,56.97,56.86,56.87,57200.0,52.6168,52.6445,52.5428,52.5521,57200.0
2014-03-11 14:15:00,56.87,56.91,56.87,56.9,36000.0,52.5521,52.589,52.5521,52.5798,36000.0
2014-03-11 14:20:00,56.9,56.91,56.83,56.87,67600.0,52.5798,52.589,52.5151,52.5521,67600.0
2014-03-11 14:25:00,56.86,56.91,56.84,56.86,43600.0,52.5428,52.589,52.5244,52.5428,43600.0
2014-03-11 14:30:00,56.87,56.88,56.76,56.8,53200.0,52.5521,52.5613,52.4504,52.4874,53200.0
2014-03-11 14:35:00,56.78,56.81,56.76,56.78,53600.0,52.4689,52.4966,52.4504,52.4689,53600.0
2014-03-11 14:40:00,56.77,56.83,56.76,56.83,77600.0,52.4597,52.5151,52.4504,52.5151,77600.0
2014-03-11 14:45:00,56.82,56.85,56.77,56.85,123600.0,52.5059,52.5336,52.4597,52.5336,123600.0
2014-03-11 14:50:00,56.85,56.85,56.81,56.84,34000.0,52.5336,52.5336,52.4966,52.5244,34000.0
2014-03-11 14:55:00,56.84,56.92,56.82,56.85,258800.0,52.5244,52.5983,52.5059,52.5336,258800.0
2014-03-11 15:00:00,56.82,56.82,56.71,56.71,144800.0,52.5059,52.5059,52.4042,52.4042,144800.0
2014-03-11 15:05:00,56.71,56.77,56.69,56.76,101200.0,52.4042,52.4597,52.3858,52.4504,101200.0
2014-03-11 15:10:00,56.76,56.77,56.72,56.73,98400.0,52.4504,52.4597,52.4135,52.4227,98400.0
2014-03-11 15:15:00,56.73,56.8,56.71,56.75,80400.0,52.4227,52.4874,52.4042,52.4412,80400.0
2014-03-11 15:20:00,56.75,56.81,56.75,56.79,66800.0,52.4412,52.4966,52.4412,52.4782,66800.0
2014-03-11 15:25:00,56.77,56.8,56.75,56.75,103600.0,52.4597,52.4874,52.4412,52.4412,103600.0
2014-03-11 15:30:00,56.77,56.88,56.75,56.86,182000.0,52.4597,52.5613,52.4412,52.5428,182000.0
2014-03-11 15:35:00,56.86,56.86,56.8,56.82,147200.0,52.5428,52.5428,52.4874,52.5059,147200.0
2014-03-11 15:40:00,56.84,56.86,56.79,56.81,164400.0,52.5244,52.5428,52.4782,52.4966,164400.0
2014-03-11 15:45:00,56.8,56.81,56.72,56.74,170400.0,52.4874,52.4966,52.4135,52.432,170400.0
2014-03-11 15:50:00,56.74,56.85,56.74,56.83,272400.0,52.432,52.5336,52.432,52.5151,272400.0
2014-03-11 15:55:00,56.83,56.92,56.82,56.82,565200.0,52.5151,52.5983,52.5059,52.5059,565200.0
2014-03-12 09:30:00,56.53,56.64,56.42,56.56,280800.0,52.2379,52.3395,52.1363,52.2656,280800.0
2014-03-12 09:35:00,56.55,56.62,56.5,56.56,142800.0,52.2564,52.3211,52.2102,52.2656,142800.0
2014-03-12 09:40:00,56.58,56.59,56.42,56.47,186800.0,52.2841,52.2933,52.1363,52.1825,186800.0
2014-03-12 09:45:00,56.47,56.47,56.32,56.47,165600.0,52.1825,52.1825,52.0438,52.1825,165600.0
2014-03-12 09:50:00,56.45,56.46,56.35,56.46,296800.0,52.164,52.1732,52.0716,52.1732,296800.0
2014-03-12 09:55:00,56.41,56.46,56.36,56.4,129600.0,52.127,52.1732,52.0808,52.1178,129600.0
2014-03-12 10:00:00,56.4,56.45,56.35,56.42,85200.0,52.1178,52.164,52.0716,52.1363,85200.0
2014-03-12 10:05:00,56.44,56.5,56.38,56.49,85200.0,52.1547,52.2102,52.0993,52.2009,85200.0
2014-03-12 10:10:00,56.49,56.51,56.46,56.49,75600.0,52.2009,52.2194,52.1732,52.2009,75600.0
2014-03-12 10:15:00,56.49,56.56,56.48,56.49,69200.0,52.2009,52.2656,52.1917,52.2009,69200.0
2014-03-12 10:20:00,56.51,56.58,56.48,56.54,40400.0,52.2194,52.2841,52.1917,52.2471,40400.0
2014-03-12 10:25:00,56.54,56.56,56.48,56.48,48800.0,52.2471,52.2656,52.1917,52.1917,48800.0
2014-03-12 10:30:00,56.49,56.6,56.49,56.56,58800.0,52.2009,52.3026,52.2009,52.2656,58800.0
2014-03-12 10:35:00,56.56,56.56,56.45,56.48,46800.0,52.2656,52.2656,52.164,52.1917,46800.0
2014-03-12 10:40:00,56.48,56.52,56.44,56.52,158800.0,52.1917,52.2287,52.1547,52.2287,158800.0
2014-03-12 10:45:00,56.52,56.57,56.48,56.53,111200.0,52.2287,52.2749,52.1917,52.2379,111200.0
2014-03-12 10:50:00,56.51,56.62,56.5,56.6,253600.0,52.2194,52.3211,52.2102,52.3026,253600.0
2014-03-12 10:55:00,56.59,56.63,56.57,56.58,192000.0,52.2933,52.3303,52.2749,52.2841,192000.0
2014-03-12 11:00:00,56.58,56.61,56.58,56.6,265200.0,52.2841,52.3118,52.2841,52.3026,265200.0
2014-03-12 11:05:00,56.6,56.7,56.58,56.66,118400.0,52.3026,52.395,52.2841,52.358,118400.0
2014-03-12 11:10:00,56.66,56.68,56.64,56.67,124000.0,52.358,52.3765,52.3395,52.3673,124000.0
2014-03-12 11:15:00,56.68,56.83,56.66,56.79,147600.0,52.3765,52.5151,52.358,52.4782,147600.0
2014-03-12 11:20:00,56.8,56.86,56.77,56.86,109600.0,52.4874,52.5428,52.4597,52.5428,109600.0
2014-03-12 11:25:00,56.85,56.92,56.85,56.87,51200.0,52.5336,52.5983,52.5336,52.5521,51200.0
2014-03-12 11:30:00,56.87,56.88,56.83,56.85,52000.0,52.5521,52.5613,52.5151,52.5336,52000.0
2014-03-12 11:35:00,56.84,56.85,56.8,56.8,38800.0,52.5244,52.5336,52.4874,52.4874,38800.0
2014-03-12 11:40:00,56.81,56.82,56.75,56.79,24400.0,52.4966,52.5059,52.4412,52.4782,24400.0
2014-03-12 11:45:00,56.79,56.84,56.79,56.8,108000.0,52.4782,52.5244,52.4782,52.4874,108000.0
2014-03-12 11:50:00,56.79,56.81,56.75,56.81,39200.0,52.4782,52.4966,52.4412,52.4966,39200.0
2014-03-12 11:55:00,56.8,56.8,56.69,56.72,56400.0,52.4874,52.4874,52.3858,52.4135,56400.0
2014-03-12 12:00:00,56.7,56.71,56.64,56.7,50800.0,52.395,52.4042,52.3395,52.395,50800.0
2014-03-12 12:05:00,56.72,56.76,56.7,56.73,38800.0,52.4135,52.4504,52.395,52.4227,38800.0
2014-03-12 12:10:00,56.72,56.73,56.62,56.67,46400.0,52.4135,52.4227,52.3211,52.3673,46400.0
2014-03-12 12:15:00,56.68,56.7,56.6,56.65,32000.0,52.3765,52.395,52.3026,52.3488,32000.0
2014-03-12 12:20:00,56.63,56.74,56.63,56.72,18400.0,52.3303,52.432,52.3303,52.4135,18400.0
2014-03-12 12:25:00,56.71,56.71,56.64,56.64,11600.0,52.4042,52.4042,52.3395,52.3395,11600.0
2014-03-12 12:30:00,56.65,56.66,56.57,56.57,32000.0,52.3488,52.358,52.2749,52.2749,32000.0
2014-03-12 12:35:00,56.58,56.59,56.56,56.56,39600.0,52.2841,52.2933,52.2656,52.2656,39600.0
2014-03-12 12:40:00,56.56,56.6,56.56,56.59,22800.0,52.2656,52.3026,52.2656,52.2933,22800.0
2014-03-12 12:45:00,56.58,56.58,56.56,56.58,28000.0,52.2841,52.2841,52.2656,52.2841,28000.0
2014-03-12 12:50:00,56.58,56.58,56.55,56.57,30000.0,52.2841,52.2841,52.2564,52.2749,30000.0
2014-03-12 12:55:00,56.57,56.65,56.57,56.63,40800.0,52.2749,52.3488,52.2749,52.3303,40800.0
2014-03-12 13:00:00,56.64,56.65,56.59,56.63,15600.0,52.3395,52.3488,52.2933,52.3303,15600.0
2014-03-12 13:05:00,56.63,56.64,56.56,56.56,30800.0,52.3303,52.3395,52.2656,52.2656,30800.0
2014-03-12 13:10:00,56.56,56.56,56.51,56.51,50400.0,52.2656,52.2656,52.2194,52.2194,50400.0
2014-03-12 13:15:00,56.5,56.57,56.5,56.57,65600.0,52.2102,52.2749,52.2102,52.2749,65600.0
2014-03-12 13:20:00,56.56,56.56,56.52,56.55,78400.0,52.2656,52.2656,52.2287,52.2564,78400.0
2014-03-12 13:25:00,56.55,56.6,56.54,56.6,14800.0,52.2564,52.3026,52.2471,52.3026,14800.0
2014-03-12 13:30:00,56.58,56.63,56.57,56.57,41600.0,52.2841,52.3303,52.2749,52.2749,41600.0
2014-03-12 13:35:00,56.57,56.6,56.56,56.58,32400.0,52.2749,52.3026,52.2656,52.2841,32400.0
2014-03-12 13:40:00,56.57,56.59,56.55,56.55,44000.0,52.2749,52.2933,52.2564,52.2564,44000.0
2014-03-12 13:45:00,56.57,56.57,56.55,56.55,29200.0,52.2749,52.2749,52.2564,52.2564,29200.0
2014-03-12 13:50:00,56.56,56.59,56.55,56.57,43200.0,52.2656,52.2933,52.2564,52.2749,43200.0
2014-03-12 13:55:00,56.56,56.57,56.5,56.51,89600.0,52.2656,52.2749,52.2102,52.2194,89600.0
2014-03-12 14:00:00,56.51,56.55,56.5,56.55,61200.0,52.2194,52.2564,52.2102,52.2564,61200.0
2014-03-12 14:05:00,56.55,56.56,56.49,56.49,45600.0,52.2564,52.2656,52.2009,52.2009,45600.0
2014-03-12 14:10:00,56.48,56.51,56.44,56.47,52000.0,52.1917,52.2194,52.1547,52.1825,52000.0
2014-03-12 14:15:00,56.47,56.52,56.46,56.52,35600.0,52.1825,52.2287,52.1732,52.2287,35600.0
2014-03-12 14:20:00,56.52,56.52,56.49,56.52,26000.0,52.2287,52.2287,52.2009,52.2287,26000.0
2014-03-12 14:25:00,56.51,56.51,56.47,56.51,54000.0,52.2194,52.2194,52.1825,52.2194,54000.0
2014-03-12 14:30:00,56.51,56.52,56.45,56.47,22000.0,52.2194,52.2287,52.164,52.1825,22000.0
2014-03-12 14:35:00,56.46,56.53,56.46,56.53,43600.0,52.1732,52.2379,52.1732,52.2379,43600.0
2014-03-12 14:40:00,56.52,56.57,56.49,56.56,50800.0,52.2287,52.2749,52.2009,52.2656,50800.0
2014-03-12 14:45:00,56.55,56.62,56.55,56.6,50800.0,52.2564,52.3211,52.2564,52.3026,50800.0
2014-03-12 14:50:00,56.6,56.62,56.52,56.54,180000.0,52.3026,52.3211,52.2287,52.2471,180000.0
2014-03-12 14:55:00,56.54,56.54,56.49,56.49,35200.0,52.2471,52.2471,52.2009,52.2009,35200.0
2014-03-12 15:00:00,56.49,56.49,56.46,56.48,50400.0,52.2009,52.2009,52.1732,52.1917,50400.0
2014-03-12 15:05:00,56.49,56.49,56.48,56.48,50800.0,52.2009,52.2009,52.1917,52.1917,50800.0
2014-03-12 15:10:00,56.48,56.5,56.47,56.47,57600.0,52.1917,52.2102,52.1825,52.1825,57600.0
2014-03-12 15:15:00,56.47,56.51,56.41,56.42,188800.0,52.1825,52.2194,52.127,52.1363,188800.0
2014-03-12 15:20:00,56.43,56.44,56.4,56.4,152800.0,52.1455,52.1547,52.1178,52.1178,152800.0
2014-03-12 15:25:00,56.4,56.41,56.37,56.41,131600.0,52.1178,52.127,52.09,52.127,131600.0
2014-03-12 15:30:00,56.39,56.43,56.39,56.4,57600.0,52.1085,52.1455,52.1085,52.1178,57600.0
2014-03-12 15:35:00,56.41,56.47,56.38,56.46,81200.0,52.127,52.1825,52.0993,52.1732,81200.0
2014-03-12 15:40:00,56.46,56.47,56.44,56.47,73600.0,52.1732,52.1825,52.1547,52.1825,73600.0
2014-03-12 15:45:00,56.47,56.56,56.44,56.56,153600.0,52.1825,52.2656,52.1547,52.2656,153600.0
2014-03-12 15:50:00,56.56,56.58,56.53,56.53,136800.0,52.2656,52.2841,52.2379,52.2379,136800.0
2014-03-12 15:55:00,56.53,56.57,56.47,56.52,573200.0,52.2379,52.2749,52.1825,52.2287,573200.0
2014-03-13 09:30:00,56.67,56.87,56.58,56.59,180400.0,52.3673,52.5521,52.2841,52.2933,180400.0
2014-03-13 09:35:00,56.59,56.74,56.58,56.62,30000.0,52.2933,52.432,52.2841,52.3211,30000.0
2014-03-13 09:40:00,56.64,56.74,56.62,56.67,41600.0,52.3395,52.432,52.3211,52.3673,41600.0
2014-03-13 09:45:00,56.73,56.73,56.62,56.69,33600.0,52.4227,52.4227,52.3211,52.3858,33600.0
2014-03-13 09:50:00,56.66,56.71,56.63,56.67,113200.0,52.358,52.4042,52.3303,52.3673,113200.0
2014-03-13 09:55:00,56.63,56.67,56.6,56.62,30000.0,52.3303,52.3673,52.3026,52.3211,30000.0
2014-03-13 10:00:00,56.65,56.68,56.57,56.65,58800.0,52.3488,52.3765,52.2749,52.3488,58800.0
2014-03-13 10:05:00,56.65,56.66,56.55,56.58,38800.0,52.3488,52.358,52.2564,52.2841,38800.0
2014-03-13 10:10:00,56.57,56.59,56.45,56.49,65600.0,52.2749,52.2933,52.164,52.2009,65600.0
2014-03-13 10:15:00,56.49,56.51,56.45,56.48,88000.0,52.2009,52.2194,52.164,52.1917,88000.0
2014-03-13 10:20:00,56.48,56.52,56.47,56.48,43200.0,52.1917,52.2287,52.1825,52.1917,43200.0
2014-03-13 10:25:00,56.46,56.47,56.42,56.46,74400.0,52.1732,52.1825,52.1363,52.1732,74400.0
2014-03-13 10:30:00,56.46,56.49,56.4,56.4,59200.0,52.1732,52.2009,52.1178,52.1178,59200.0
2014-03-13 10:35:00,56.4,56.42,56.33,56.37,62400.0,52.1178,52.1363,52.0531,52.09,62400.0
2014-03-13 10:40:00,56.37,56.37,56.32,56.35,56000.0,52.09,52.09,52.0438,52.0716,56000.0
2014-03-13 10:45:00,56.34,56.38,56.3,56.31,169600.0,52.0623,52.0993,52.0254,52.0346,169600.0
2014-03-13 10:50:00,56.31,56.33,56.26,56.27,97600.0,52.0346,52.0531,51.9884,51.9976,97600.0
2014-03-13 10:55:00,56.27,56.27,56.19,56.21,145200.0,51.9976,51.9976,51.9237,51.9422,145200.0
2014-03-13 11:00:00,56.2,56.24,56.15,56.23,66000.0,51.933,51.9699,51.8868,51.9607,66000.0
2014-03-13 11:05:00,56.22,56.23,56.14,56.17,42400.0,51.9514,51.9607,51.8775,51.9052,42400.0
2014-03-13 11:10:00,56.15,56.17,56.07,56.12,103200.0,51.8868,51.9052,51.8128,51.859,103200.0
2014-03-13 11:15:00,56.12,56.24,56.1,56.22,43200.0,51.859,51.9699,51.8405,51.9514,43200.0
2014-03-13 11:20:00,56.22,56.22,56.13,56.16,74400.0,51.9514,51.9514,51.8683,51.896,74400.0
2014-03-13 11:25:00,56.16,56.16,56.0,56.01,92400.0,51.896,51.896,51.7481,51.7574,92400.0
2014-03-13 11:30:00,56.02,56.06,55.98,56.03,39200.0,51.7666,51.8036,51.7297,51.7759,39200.0
2014-03-13 11:35:00,56.03,56.1,56.02,56.05,53600.0,51.7759,51.8405,51.7666,51.7943,53600.0
2014-03-13 11:40:00,56.06,56.1,56.04,56.07,42000.0,51.8036,51.8405,51.7851,51.8128,42000.0
2014-03-13 11:45:00,56.07,56.12,56.04,56.08,40000.0,51.8128,51.859,51.7851,51.8221,40000.0
2014-03-13 11:50:00,56.05,56.05,55.95,55.98,75200.0,51.7943,51.7943,51.7019,51.7297,75200.0
2014-03-13 11:55:00,55.99,56.02,55.94,55.95,49600.0,51.7389,51.7666,51.6927,51.7019,49600.0
2014-03-13 12:00:00,55.94,56.01,55.94,55.99,32400.0,51.6927,51.7574,51.6927,51.7389,32400.0
2014-03-13 12:05:00,55.98,55.99,55.83,55.89,94800.0,51.7297,51.7389,51.591,51.6465,94800.0
2014-03-13 12:10:00,55.88,55.9,55.82,55.83,37600.0,51.6373,51.6557,51.5818,51.591,37600.0
2014-03-13 12:15:00,55.82,55.87,55.82,55.83,68400.0,51.5818,51.628,51.5818,51.591,68400.0
2014-03-13 12:20:00,55.84,55.86,55.79,55.79,88000.0,51.6003,51.6188,51.5541,51.5541,88000.0
2014-03-13 12:25:00,55.79,55.81,55.75,55.77,72000.0,51.5541,51.5726,51.5171,51.5356,72000.0
2014-03-13 12:30:00,55.77,55.8,55.75,55.76,106400.0,51.5356,51.5633,51.5171,51.5264,106400.0
2014-03-13 12:35:00,55.77,55.77,55.73,55.74,261600.0,51.5356,51.5356,51.4986,51.5079,261600.0
2014-03-13 12:40:00,55.73,55.74,55.68,55.7,145200.0,51.4986,51.5079,51.4524,51.4709,145200.0
2014-03-13 12:45:00,55.71,55.71,55.66,55.68,60400.0,51.4802,51.4802,51.434,51.4524,60400.0
2014-03-13 12:50:00,55.69,55.7,55.6,55.65,136000.0,51.4617,51.4709,51.3785,51.4247,136000.0
2014-03-13 12:55:00,55.63,55.65,55.6,55.63,61200.0,51.4062,51.4247,51.3785,51.4062,61200.0
2014-03-13 13:00:00,55.6,55.64,55.5,55.58,266000.0,51.3785,51.4155,51.2861,51.36,266000.0
2014-03-13 13:05:00,55.58,55.6,55.5,55.57,213200.0,51.36,51.3785,51.2861,51.3508,213200.0
2014-03-13 13:10:00,55.57,55.64,55.55,55.63,162800.0,51.3508,51.4155,51.3323,51.4062,162800.0
2014-03-13 13:15:00,55.64,55.65,55.59,55.64,280000.0,51.4155,51.4247,51.3693,51.4155,280000.0
2014-03-13 13:20:00,55.64,55.65,55.6,55.61,201600.0,51.4155,51.4247,51.3785,51.3878,201600.0
2014-03-13 13:25:00,55.61,55.65,55.6,55.63,127200.0,51.3878,51.4247,51.3785,51.4062,127200.0
2014-03-13 13:30:00,55.65,55.65,55.6,55.6,129200.0,51.4247,51.4247,51.3785,51.3785,129200.0
2014-03-13 13:35:00,55.6,55.62,55.55,55.55,66000.0,51.3785,51.397,51.3323,51.3323,66000.0
2014-03-13 13:40:00,55.56,55.61,55.56,55.59,51600.0,51.3415,51.3878,51.3415,51.3693,51600.0
2014-03-13 13:45:00,55.59,55.65,55.59,55.62,130400.0,51.3693,51.4247,51.3693,51.397,130400.0
2014-03-13 13:50:00,55.62,55.64,55.6,55.61,66400.0,51.397,51.4155,51.3785,51.3878,66400.0
2014-03-13 13:55:00,55.61,55.65,55.59,55.61,65600.0,51.3878,51.4247,51.3693,51.3878,65600.0
2014-03-13 14:00:00,55.64,55.65,55.6,55.6,32800.0,51.4155,51.4247,51.3785,51.3785,32800.0
2014-03-13 14:05:00,55.6,55.6,55.53,55.55,34000.0,51.3785,51.3785,51.3138,51.3323,34000.0
2014-03-13 14:10:00,55.53,55.56,55.46,55.52,133600.0,51.3138,51.3415,51.2491,51.3046,133600.0
2014-03-13 14:15:00,55.52,55.54,55.48,55.51,27200.0,51.3046,51.3231,51.2676,51.2953,27200.0
2014-03-13 14:20:00,55.49,55.52,55.43,55.47,60000.0,51.2769,51.3046,51.2214,51.2584,60000.0
2014-03-13 14:25:00,55.47,55.5,55.45,55.49,34800.0,51.2584,51.2861,51.2399,51.2769,34800.0
2014-03-13 14:30:00,55.49,55.54,55.47,55.48,95200.0,51.2769,51.3231,51.2584,51.2676,95200.0
2014-03-13 14:35:00,55.48,55.48,55.44,55.45,89200.0,51.2676,51.2676,51.2307,51.2399,89200.0
2014-03-13 14:40:00,55.46,55.5,55.4,55.4,126400.0,51.2491,51.2861,51.1937,51.1937,126400.0
2014-03-13 14:45:00,55.42,55.43,55.29,55.32,118400.0,51.2122,51.2214,51.092,51.1198,118400.0
2014-03-13 14:50:00,55.32,55.32,55.28,55.29,116000.0,51.1198,51.1198,51.0828,51.092,116000.0
2014-03-13 14:55:00,55.29,55.31,55.29,55.3,126000.0,51.092,51.1105,51.092,51.1013,126000.0
2014-03-13 15:00:00,55.3,55.39,55.29,55.33,123600.0,51.1013,51.1845,51.092,51.129,123600.0
2014-03-13 15:05:00,55.32,55.33,55.22,55.23,213200.0,51.1198,51.129,51.0274,51.0366,213200.0
2014-03-13 15:10:00,55.22,55.26,55.14,55.15,386000.0,51.0274,51.0643,50.9534,50.9627,386000.0
2014-03-13 15:15:00,55.16,55.21,55.12,55.12,243200.0,50.9719,51.0181,50.935,50.935,243200.0
2014-03-13 15:20:00,55.12,55.25,55.12,55.21,170400.0,50.935,51.0551,50.935,51.0181,170400.0
2014-03-13 15:25:00,55.22,55.23,55.2,55.21,210800.0,51.0274,51.0366,51.0089,51.0181,210800.0
2014-03-13 15:30:00,55.22,55.22,55.16,55.19,324400.0,51.0274,51.0274,50.9719,50.9996,324400.0
2014-03-13 15:35:00,55.2,55.25,55.17,55.22,357600.0,51.0089,51.0551,50.9812,51.0274,357600.0
2014-03-13 15:40:00,55.22,55.25,55.19,55.2,408800.0,51.0274,51.0551,50.9996,51.0089,408800.0
2014-03-13 15:45:00,55.2,55.28,55.2,55.24,426000.0,51.0089,51.0828,51.0089,51.0458,426000.0
2014-03-13 15:50:00,55.25,55.27,55.13,55.15,343200.0,51.0551,51.0736,50.9442,50.9627,343200.0
2014-03-13 15:55:00,55.15,55.2,55.11,55.17,545600.0,50.9627,51.0089,50.9257,50.9812,545600.0
2014-03-14 09:30:00,55.16,55.29,54.64,55.19,601200.0,50.9719,51.092,50.4914,50.9996,601200.0
2014-03-14 09:35:00,55.2,55.38,55.2,55.38,217600.0,51.0089,51.1752,51.0089,51.1752,217600.0
2014-03-14 09:40:00,55.3,55.38,55.29,55.33,107600.0,51.1013,51.1752,51.092,51.129,107600.0
2014-03-14 09:45:00,55.34,55.38,55.26,55.3,102400.0,51.1383,51.1752,51.0643,51.1013,102400.0
2014-03-14 09:50:00,55.32,55.36,55.25,55.26,84800.0,51.1198,51.1567,51.0551,51.0643,84800.0
2014-03-14 09:55:00,55.26,55.34,55.25,55.29,110000.0,51.0643,51.1383,51.0551,51.092,110000.0
2014-03-14 10:00:00,55.29,55.37,55.26,55.26,100000.0,51.092,51.166,51.0643,51.0643,100000.0
2014-03-14 10:05:00,55.28,55.38,55.25,55.34,212400.0,51.0828,51.1752,51.0551,51.1383,212400.0
2014-03-14 10:10:00,55.33,55.33,55.21,55.24,433200.0,51.129,51.129,51.0181,51.0458,433200.0
2014-03-14 10:15:00,55.24,55.34,55.21,55.33,197600.0,51.0458,51.1383,51.0181,51.129,197600.0
2014-03-14 10:20:00,55.33,55.34,55.22,55.25,182800.0,51.129,51.1383,51.0274,51.0551,182800.0
2014-03-14 10:25:00,55.25,55.33,55.25,55.25,128000.0,51.0551,51.129,51.0551,51.0551,128000.0
2014-03-14 10:30:00,55.27,55.28,55.15,55.2,94400.0,51.0736,51.0828,50.9627,51.0089,94400.0
2014-03-14 10:35:00,55.19,55.24,55.16,55.18,77200.0,50.9996,51.0458,50.9719,50.9904,77200.0
2014-03-14 10:40:00,55.18,55.21,55.13,55.16,88800.0,50.9904,51.0181,50.9442,50.9719,88800.0
2014-03-14 10:45:00,55.15,55.15,54.98,55.09,374400.0,50.9627,50.9627,50.8056,50.9072,374400.0
2014-03-14 10:50:00,55.09,55.1,54.98,54.99,133200.0,50.9072,50.9165,50.8056,50.8148,133200.0
2014-03-14 10:55:00,54.99,55.09,54.96,55.02,167200.0,50.8148,50.9072,50.7871,50.8425,167200.0
2014-03-14 11:00:00,55.05,55.07,54.93,54.95,160800.0,50.8703,50.8888,50.7594,50.7779,160800.0
2014-03-14 11:05:00,54.95,54.96,54.86,54.88,159200.0,50.7779,50.7871,50.6947,50.7132,159200.0
2014-03-14 11:10:00,54.88,54.91,54.82,54.9,88800.0,50.7132,50.7409,50.6577,50.7317,88800.0
2014-03-14 11:15:00,54.89,54.96,54.87,54.91,61200.0,50.7224,50.7871,50.7039,50.7409,61200.0
2014-03-14 11:20:00,54.91,54.93,54.86,54.9,114800.0,50.7409,50.7594,50.6947,50.7317,114800.0
2014-03-14 11:25:00,54.9,55.0,54.89,54.99,153600.0,50.7317,50.8241,50.7224,50.8148,153600.0
2014-03-14 11:30:00,54.99,55.04,54.97,55.02,154800.0,50.8148,50.861,50.7963,50.8425,154800.0
2014-03-14 11:35:00,55.02,55.12,54.98,55.12,145200.0,50.8425,50.935,50.8056,50.935,145200.0
2014-03-14 11:40:00,55.12,55.23,55.12,55.2,200800.0,50.935,51.0366,50.935,51.0089,200800.0
2014-03-14 11:45:00,55.19,55.27,55.09,55.26,202800.0,50.9996,51.0736,50.9072,51.0643,202800.0
2014-03-14 11:50:00,55.26,55.3,55.23,55.27,130400.0,51.0643,51.1013,51.0366,51.0736,130400.0
2014-03-14 11:55:00,55.27,55.29,55.24,55.26,92000.0,51.0736,51.092,51.0458,51.0643,92000.0
2014-03-14 12:00:00,55.27,55.27,55.1,55.18,78000.0,51.0736,51.0736,50.9165,50.9904,78000.0
2014-03-14 12:05:00,55.17,55.27,55.17,55.26,62000.0,50.9812,51.0736,50.9812,51.0643,62000.0
2014-03-14 12:10:00,55.24,55.29,55.24,55.26,74800.0,51.0458,51.092,51.0458,51.0643,74800.0
2014-03-14 12:15:00,55.26,55.29,55.22,55.25,48000.0,51.0643,51.092,51.0274,51.0551,48000.0
2014-03-14 12:20:00,55.24,55.29,55.23,55.26,141600.0,51.0458,51.092,51.0366,51.0643,141600.0
2014-03-14 12:25:00,55.25,55.25,55.16,55.16,31200.0,51.0551,51.0551,50.9719,50.9719,31200.0
2014-03-14 12:30:00,55.18,55.25,55.17,55.17,60800.0,50.9904,51.0551,50.9812,50.9812,60800.0
2014-03-14 12:35:00,55.18,55.27,55.14,55.23,60800.0,50.9904,51.0736,50.9534,51.0366,60800.0
2014-03-14 12:40:00,55.24,55.27,55.2,55.25,52800.0,51.0458,51.0736,51.0089,51.0551,52800.0
2014-03-14 12:45:00,55.26,55.26,55.2,55.24,51600.0,51.0643,51.0643,51.0089,51.0458,51600.0
2014-03-14 12:50:00,55.24,55.25,55.2,55.23,46400.0,51.0458,51.0551,51.0089,51.0366,46400.0
2014-03-14 12:55:00,55.23,55.26,55.23,55.24,58400.0,51.0366,51.0643,51.0366,51.0458,58400.0
2014-03-14 13:00:00,55.24,55.26,55.2,55.2,35600.0,51.0458,51.0643,51.0089,51.0089,35600.0
2014-03-14 13:05:00,55.2,55.24,55.16,55.23,64000.0,51.0089,51.0458,50.9719,51.0366,64000.0
2014-03-14 13:10:00,55.22,55.26,55.22,55.24,52800.0,51.0274,51.0643,51.0274,51.0458,52800.0
2014-03-14 13:15:00,55.23,55.26,55.21,55.24,27200.0,51.0366,51.0643,51.0181,51.0458,27200.0
2014-03-14 13:20:00,55.24,55.26,55.22,55.22,78800.0,51.0458,51.0643,51.0274,51.0274,78800.0
2014-03-14 13:25:00,55.21,55.24,55.19,55.24,32400.0,51.0181,51.0458,50.9996,51.0458,32400.0
2014-03-14 13:30:00,55.23,55.25,55.22,55.25,54400.0,51.0366,51.0551,51.0274,51.0551,54400.0
2014-03-14 13:35:00,55.25,55.26,55.21,55.21,53200.0,51.0551,51.0643,51.0181,51.0181,53200.0
2014-03-14 13:40:00,55.21,55.25,55.16,55.23,95200.0,51.0181,51.0551,50.9719,51.0366,95200.0
2014-03-14 13:45:00,55.23,55.24,55.21,55.23,56400.0,51.0366,51.0458,51.0181,51.0366,56400.0
2014-03-14 13:50:00,55.24,55.26,55.2,55.23,83200.0,51.0458,51.0643,51.0089,51.0366,83200.0
2014-03-14 13:55:00,55.24,55.27,55.22,55.26,78800.0,51.0458,51.0736,51.0274,51.0643,78800.0
2014-03-14 14:00:00,55.25,55.26,55.23,55.24,75600.0,51.0551,51.0643,51.0366,51.0458,75600.0
2014-03-14 14:05:00,55.24,55.33,55.24,55.32,70800.0,51.0458,51.129,51.0458,51.1198,70800.0
2014-03-14 14:10:00,55.34,55.34,55.27,55.33,73600.0,51.1383,51.1383,51.0736,51.129,73600.0
2014-03-14 14:15:00,55.34,55.48,55.34,55.37,175200.0,51.1383,51.2676,51.1383,51.166,175200.0
2014-03-14 14:20:00,55.38,55.43,55.36,55.4,54400.0,51.1752,51.2214,51.1567,51.1937,54400.0
2014-03-14 14:25:00,55.39,55.42,55.35,55.4,84800.0,51.1845,51.2122,51.1475,51.1937,84800.0
2014-03-14 14:30:00,55.39,55.39,55.33,55.35,40000.0,51.1845,51.1845,51.129,51.1475,40000.0
2014-03-14 14:35:00,55.37,55.37,55.29,55.29,42400.0,51.166,51.166,51.092,51.092,42400.0
2014-03-14 14:40:00,55.29,55.36,55.26,55.32,109600.0,51.092,51.1567,51.0643,51.1198,109600.0
2014-03-14 14:45:00,55.33,55.35,55.26,55.26,53200.0,51.129,51.1475,51.0643,51.0643,53200.0
2014-03-14 14:50:00,55.27,55.29,55.21,55.23,24000.0,51.0736,51.092,51.0181,51.0366,24000.0
2014-03-14 14:55:00,55.23,55.23,55.15,55.16,67600.0,51.0366,51.0366,50.9627,50.9719,67600.0
2014-03-14 15:00:00,55.17,55.31,55.16,55.29,79600.0,50.9812,51.1105,50.9719,51.092,79600.0
2014-03-14 15:05:00,55.28,55.28,55.15,55.17,106400.0,51.0828,51.0828,50.9627,50.9812,106400.0
2014-03-14 15:10:00,55.17,55.17,55.12,55.15,106800.0,50.9812,50.9812,50.935,50.9627,106800.0
2014-03-14 15:15:00,55.14,55.17,55.13,55.13,46400.0,50.9534,50.9812,50.9442,50.9442,46400.0
2014-03-14 15:20:00,55.13,55.22,55.13,55.19,97600.0,50.9442,51.0274,50.9442,50.9996,97600.0
2014-03-14 15:25:00,55.21,55.22,55.15,55.18,70400.0,51.0181,51.0274,50.9627,50.9904,70400.0
2014-03-14 15:30:00,55.18,55.27,55.15,55.2,152800.0,50.9904,51.0736,50.9627,51.0089,152800.0
2014-03-14 15:35:00,55.2,55.21,55.17,55.19,192000.0,51.0089,51.0181,50.9812,50.9996,192000.0
2014-03-14 15:40:00,55.18,55.24,55.18,55.24,136000.0,50.9904,51.0458,50.9904,51.0458,136000.0
2014-03-14 15:45:00,55.23,55.27,55.21,55.22,434400.0,51.0366,51.0736,51.0181,51.0274,434400.0
2014-03-14 15:50:00,55.21,55.22,55.1,55.12,215200.0,51.0181,51.0274,50.9165,50.935,215200.0
2014-03-14 15:55:00,55.11,55.21,55.11,55.21,337200.0,50.9257,51.0181,50.9257,51.0181,337200.0
2014-03-17 09:30:00,55.5,55.6,55.35,55.48,366400.0,51.2861,51.3785,51.1475,51.2676,366400.0
2014-03-17 09:35:00,55.49,55.84,55.49,55.77,183200.0,51.2769,51.6003,51.2769,51.5356,183200.0
2014-03-17 09:40:00,55.77,55.78,55.63,55.69,128800.0,51.5356,51.5448,51.4062,51.4617,128800.0
2014-03-17 09:45:00,55.71,55.85,55.69,55.85,126800.0,51.4802,51.6095,51.4617,51.6095,126800.0
2014-03-17 09:50:00,55.84,55.87,55.7,55.72,132400.0,51.6003,51.628,51.4709,51.4894,132400.0
2014-03-17 09:55:00,55.71,55.85,55.71,55.85,55200.0,51.4802,51.6095,51.4802,51.6095,55200.0
2014-03-17 10:00:00,55.83,55.97,55.8,55.91,76000.0,51.591,51.7204,51.5633,51.665,76000.0
2014-03-17 10:05:00,55.93,55.97,55.84,55.87,48000.0,51.6835,51.7204,51.6003,51.628,48000.0
2014-03-17 10:10:00,55.84,55.91,55.73,55.73,56400.0,51.6003,51.665,51.4986,51.4986,56400.0
2014-03-17 10:15:00,55.75,55.82,55.74,55.78,47200.0,51.5171,51.5818,51.5079,51.5448,47200.0
2014-03-17 10:20:00,55.77,55.77,55.74,55.77,42800.0,51.5356,51.5356,51.5079,51.5356,42800.0
2014-03-17 10:25:00,55.77,55.79,55.76,55.78,90400.0,51.5356,51.5541,51.5264,51.5448,90400.0
2014-03-17 10:30:00,55.77,55.8,55.74,55.78,132000.0,51.5356,51.5633,51.5079,51.5448,132000.0
2014-03-17 10:35:00,55.79,55.82,55.73,55.73,68000.0,51.5541,51.5818,51.4986,51.4986,68000.0
2014-03-17 10:40:00,55.72,55.77,55.63,55.63,67200.0,51.4894,51.5356,51.4062,51.4062,67200.0
2014-03-17 10:45:00,55.63,55.67,55.6,55.65,30000.0,51.4062,51.4432,51.3785,51.4247,30000.0
2014-03-17 10:50:00,55.66,55.79,55.63,55.67,47200.0,51.434,51.5541,51.4062,51.4432,47200.0
2014-03-17 10:55:00,55.64,55.7,55.63,55.67,33600.0,51.4155,51.4709,51.4062,51.4432,33600.0
2014-03-17 11:00:00,55.7,55.78,55.69,55.74,19600.0,51.4709,51.5448,51.4617,51.5079,19600.0
2014-03-17 11:05:00,55.75,55.77,55.66,55.66,22800.0,51.5171,51.5356,51.434,51.434,22800.0
2014-03-17 11:10:00,55.66,55.7,55.63,55.63,20000.0,51.434,51.4709,51.4062,51.4062,20000.0
2014-03-17 11:15:00,55.63,55.73,55.63,55.71,30000.0,51.4062,51.4986,51.4062,51.4802,30000.0
2014-03-17 11:20:00,55.7,55.7,55.6,55.63,56800.0,51.4709,51.4709,51.3785,51.4062,56800.0
2014-03-17 11:25:00,55.65,55.65,55.58,55.59,29200.0,51.4247,51.4247,51.36,51.3693,29200.0
2014-03-17 11:30:00,55.58,55.62,55.57,55.57,27200.0,51.36,51.397,51.3508,51.3508,27200.0
2014-03-17 11:35:00,55.6,55.6,55.5,55.51,23600.0,51.3785,51.3785,51.2861,51.2953,23600.0
2014-03-17 11:40:00,55.52,55.56,55.5,55.55,28000.0,51.3046,51.3415,51.2861,51.3323,28000.0
2014-03-17 11:45:00,55.54,55.63,55.5,55.63,35200.0,51.3231,51.4062,51.2861,51.4062,35200.0
2014-03-17 11:50:00,55.65,55.65,55.61,55.63,30000.0,51.4247,51.4247,51.3878,51.4062,30000.0
2014-03-17 11:55:00,55.65,55.69,55.61,55.69,32800.0,51.4247,51.4617,51.3878,51.4617,32800.0
2014-03-17 12:00:00,55.7,55.71,55.66,55.69,50000.0,51.4709,51.4802,51.434,51.4617,50000.0
2014-03-17 12:05:00,55.67,55.68,55.63,55.65,22400.0,51.4432,51.4524,51.4062,51.4247,22400.0
2014-03-17 12:10:00,55.66,55.84,55.66,55.84,136800.0,51.434,51.6003,51.434,51.6003,136800.0
2014-03-17 12:15:00,55.84,55.87,55.82,55.84,184800.0,51.6003,51.628,51.5818,51.6003,184800.0
2014-03-17 12:20:00,55.84,55.89,55.82,55.88,51200.0,51.6003,51.6465,51.5818,51.6373,51200.0
2014-03-17 12:25:00,55.88,55.9,55.86,55.87,31200.0,51.6373,51.6557,51.6188,51.628,31200.0
2014-03-17 12:30:00,55.88,55.9,55.84,55.84,27200.0,51.6373,51.6557,51.6003,51.6003,27200.0
2014-03-17 12:35:00,55.84,55.85,55.82,55.83,59200.0,51.6003,51.6095,51.5818,51.591,59200.0
2014-03-17 12:40:00,55.83,55.92,55.83,55.88,49200.0,51.591,51.6742,51.591,51.6373,49200.0
2014-03-17 12:45:00,55.89,55.89,55.85,55.86,54800.0,51.6465,51.6465,51.6095,51.6188,54800.0
2014-03-17 12:50:00,55.84,55.88,55.82,55.86,63200.0,51.6003,51.6373,51.5818,51.6188,63200.0
2014-03-17 12:55:00,55.86,55.89,55.83,55.88,40800.0,51.6188,51.6465,51.591,51.6373,40800.0
2014-03-17 13:00:00,55.88,55.89,55.85,55.88,24000.0,51.6373,51.6465,51.6095,51.6373,24000.0
2014-03-17 13:05:00,55.87,55.89,55.82,55.82,14400.0,51.628,51.6465,51.5818,51.5818,14400.0
2014-03-17 13:10:00,55.82,55.82,55.74,55.76,41600.0,51.5818,51.5818,51.5079,51.5264,41600.0
2014-03-17 13:15:00,55.73,55.79,55.73,55.74,33600.0,51.4986,51.5541,51.4986,51.5079,33600.0
2014-03-17 13:20:00,55.77,55.77,55.74,55.74,23200.0,51.5356,51.5356,51.5079,51.5079,23200.0
2014-03-17 13:25:00,55.72,55.73,55.66,55.66,18400.0,51.4894,51.4986,51.434,51.434,18400.0
2014-03-17 13:30:00,55.69,55.7,55.68,55.7,13600.0,51.4617,51.4709,51.4524,51.4709,13600.0
2014-03-17 13:35:00,55.7,55.75,55.7,55.74,36000.0,51.4709,51.5171,51.4709,51.5079,36000.0
2014-03-17 13:40:00,55.75,55.76,55.74,55.74,21200.0,51.5171,51.5264,51.5079,51.5079,21200.0
2014-03-17 13:45:00,55.73,55.77,55.73,55.77,17200.0,51.4986,51.5356,51.4986,51.5356,17200.0
2014-03-17 13:50:00,55.77,55.77,55.71,55.72,33600.0,51.5356,51.5356,51.4802,51.4894,33600.0
2014-03-17 13:55:00,55.71,55.74,55.71,55.74,17200.0,51.4802,51.5079,51.4802,51.5079,17200.0
2014-03-17 14:00:00,55.74,55.75,55.72,55.73,26000.0,51.5079,51.5171,51.4894,51.4986,26000.0
2014-03-17 14:05:00,55.73,55.75,55.7,55.7,32000.0,51.4986,51.5171,51.4709,51.4709,32000.0
2014-03-17 14:10:00,55.71,55.71,55.67,55.68,31200.0,51.4802,51.4802,51.4432,51.4524,31200.0
2014-03-17 14:15:00,55.68,55.71,55.68,55.7,33200.0,51.4524,51.4802,51.4524,51.4709,33200.0
2014-03-17 14:20:00,55.69,55.77,55.68,55.77,51200.0,51.4617,51.5356,51.4524,51.5356,51200.0
2014-03-17 14:25:00,55.78,55.82,55.76,55.81,73200.0,51.5448,51.5818,51.5264,51.5726,73200.0
2014-03-17 14:30:00,55.8,55.82,55.77,55.77,42000.0,51.5633,51.5818,51.5356,51.5356,42000.0
2014-03-17 14:35:00,55.76,55.76,55.67,55.67,36000.0,51.5264,51.5264,51.4432,51.4432,36000.0
2014-03-17 14:40:00,55.66,55.71,55.65,55.69,75200.0,51.434,51.4802,51.4247,51.4617,75200.0
2014-03-17 14:45:00,55.7,55.74,55.7,55.72,14000.0,51.4709,51.5079,51.4709,51.4894,14000.0
2014-03-17 14:50:00,55.71,55.76,55.71,55.75,24000.0,51.4802,51.5264,51.4802,51.5171,24000.0
2014-03-17 14:55:00,55.73,55.76,55.71,55.71,62800.0,51.4986,51.5264,51.4802,51.4802,62800.0
2014-03-17 15:00:00,55.72,55.75,55.72,55.74,22800.0,51.4894,51.5171,51.4894,51.5079,22800.0
2014-03-17 15:05:00,55.75,55.8,55.74,55.79,60000.0,51.5171,51.5633,51.5079,51.5541,60000.0
2014-03-17 15:10:00,55.79,55.79,55.75,55.75,42000.0,51.5541,51.5541,51.5171,51.5171,42000.0
2014-03-17 15:15:00,55.75,55.79,55.74,55.76,46800.0,51.5171,51.5541,51.5079,51.5264,46800.0
2014-03-17 15:20:00,55.76,55.78,55.74,55.76,34400.0,51.5264,51.5448,51.5079,51.5264,34400.0
2014-03-17 15:25:00,55.76,55.76,55.68,55.73,48400.0,51.5264,51.5264,51.4524,51.4986,48400.0
2014-03-17 15:30:00,55.73,55.74,55.68,55.69,49600.0,51.4986,51.5079,51.4524,51.4617,49600.0
2014-03-17 15:35:00,55.68,55.71,55.68,55.69,96400.0,51.4524,51.4802,51.4524,51.4617,96400.0
2014-03-17 15:40:00,55.71,55.71,55.65,55.66,69600.0,51.4802,51.4802,51.4247,51.434,69600.0
2014-03-17 15:45:00,55.67,55.77,55.67,55.75,246800.0,51.4432,51.5356,51.4432,51.5171,246800.0
2014-03-17 15:50:00,55.75,55.81,55.75,55.81,255200.0,51.5171,51.5726,51.5171,51.5726,255200.0
2014-03-17 15:55:00,55.82,55.89,55.76,55.85,659600.0,51.5818,51.6465,51.5264,51.6095,659600.0
2014-03-18 09:30:00,56.15,56.15,55.88,55.88,196400.0,51.8868,51.8868,51.6373,51.6373,196400.0
2014-03-18 09:35:00,55.87,56.02,55.81,55.96,107200.0,51.628,51.7666,51.5726,51.7112,107200.0
2014-03-18 09:40:00,55.97,55.97,55.83,55.9,46400.0,51.7204,51.7204,51.591,51.6557,46400.0
2014-03-18 09:45:00,55.89,55.98,55.83,55.97,82800.0,51.6465,51.7297,51.591,51.7204,82800.0
2014-03-18 09:50:00,55.94,56.04,55.9,56.03,80400.0,51.6927,51.7851,51.6557,51.7759,80400.0
2014-03-18 09:55:00,56.03,56.04,55.97,56.04,43200.0,51.7759,51.7851,51.7204,51.7851,43200.0
2014-03-18 10:00:00,56.04,56.1,56.03,56.1,73600.0,51.7851,51.8405,51.7759,51.8405,73600.0
2014-03-18 10:05:00,56.1,56.19,56.08,56.14,152400.0,51.8405,51.9237,51.8221,51.8775,152400.0
2014-03-18 10:10:00,56.17,56.18,56.15,56.18,155200.0,51.9052,51.9145,51.8868,51.9145,155200.0
2014-03-18 10:15:00,56.18,56.27,56.18,56.26,219200.0,51.9145,51.9976,51.9145,51.9884,219200.0
2014-03-18 10:20:00,56.25,56.27,56.23,56.26,118000.0,51.9792,51.9976,51.9607,51.9884,118000.0
2014-03-18 10:25:00,56.27,56.29,56.19,56.22,86800.0,51.9976,52.0161,51.9237,51.9514,86800.0
2014-03-18 10:30:00,56.26,56.42,56.26,56.39,72400.0,51.9884,52.1363,51.9884,52.1085,72400.0
2014-03-18 10:35:00,56.39,56.49,56.34,56.49,138000.0,52.1085,52.2009,52.0623,52.2009,138000.0
2014-03-18 10:40:00,56.46,56.5,56.38,56.47,169200.0,52.1732,52.2102,52.0993,52.1825,169200.0
2014-03-18 10:45:00,56.47,56.47,56.37,56.38,62400.0,52.1825,52.1825,52.09,52.0993,62400.0
2014-03-18 10:50:00,56.41,56.48,56.38,56.4,92000.0,52.127,52.1917,52.0993,52.1178,92000.0
2014-03-18 10:55:00,56.38,56.47,56.35,56.35,101600.0,52.0993,52.1825,52.0716,52.0716,101600.0
2014-03-18 11:00:00,56.37,56.4,56.3,56.39,87600.0,52.09,52.1178,52.0254,52.1085,87600.0
2014-03-18 11:05:00,56.38,56.38,56.27,56.3,58800.0,52.0993,52.0993,51.9976,52.0254,58800.0
2014-03-18 11:10:00,56.32,56.37,56.27,56.32,64000.0,52.0438,52.09,51.9976,52.0438,64000.0
2014-03-18 11:15:00,56.32,56.45,56.31,56.44,94400.0,52.0438,52.164,52.0346,52.1547,94400.0
2014-03-18 11:20:00,56.42,56.45,56.41,56.43,54400.0,52.1363,52.164,52.127,52.1455,54400.0
2014-03-18 11:25:00,56.44,56.44,56.39,56.41,38000.0,52.1547,52.1547,52.1085,52.127,38000.0
2014-03-18 11:30:00,56.42,56.46,56.36,56.37,69600.0,52.1363,52.1732,52.0808,52.09,69600.0
2014-03-18 11:35:00,56.36,56.38,56.36,56.37,26400.0,52.0808,52.0993,52.0808,52.09,26400.0
2014-03-18 11:40:00,56.38,56.45,56.34,56.35,71600.0,52.0993,52.164,52.0623,52.0716,71600.0
2014-03-18 11:45:00,56.36,56.37,56.28,56.32,40400.0,52.0808,52.09,52.0069,52.0438,40400.0
2014-03-18 11:50:00,56.32,56.34,56.3,56.33,59600.0,52.0438,52.0623,52.0254,52.0531,59600.0
2014-03-18 11:55:00,56.32,56.4,56.32,56.39,20800.0,52.0438,52.1178,52.0438,52.1085,20800.0
2014-03-18 12:00:00,56.4,56.42,56.38,56.39,35200.0,52.1178,52.1363,52.0993,52.1085,35200.0
2014-03-18 12:05:00,56.4,56.43,56.39,56.43,45200.0,52.1178,52.1455,52.1085,52.1455,45200.0
2014-03-18 12:10:00,56.43,56.47,56.41,56.46,35600.0,52.1455,52.1825,52.127,52.1732,35600.0
2014-03-18 12:15:00,56.46,56.48,56.4,56.43,39200.0,52.1732,52.1917,52.1178,52.1455,39200.0
2014-03-18 12:20:00,56.43,56.45,56.39,56.39,76000.0,52.1455,52.164,52.1085,52.1085,76000.0
2014-03-18 12:25:00,56.39,56.49,56.37,56.42,48000.0,52.1085,52.2009,52.09,52.1363,48000.0
2014-03-18 12:30:00,56.43,56.47,56.41,56.44,48400.0,52.1455,52.1825,52.127,52.1547,48400.0
2014-03-18 12:35:00,56.44,56.5,56.42,56.44,43200.0,52.1547,52.2102,52.1363,52.1547,43200.0
2014-03-18 12:40:00,56.44,56.46,56.41,56.42,16000.0,52.1547,52.1732,52.127,52.1363,16000.0
2014-03-18 12:45:00,56.41,56.44,56.4,56.42,13200.0,52.127,52.1547,52.1178,52.1363,13200.0
2014-03-18 12:50:00,56.41,56.46,56.4,56.44,26000.0,52.127,52.1732,52.1178,52.1547,26000.0
2014-03-18 12:55:00,56.44,56.46,56.44,56.45,13600.0,52.1547,52.1732,52.1547,52.164,13600.0
2014-03-18 13:00:00,56.46,56.46,56.42,56.45,32400.0,52.1732,52.1732,52.1363,52.164,32400.0
2014-03-18 13:05:00,56.45,56.47,56.45,56.46,78400.0,52.164,52.1825,52.164,52.1732,78400.0
2014-03-18 13:10:00,56.45,56.47,56.44,56.45,31200.0,52.164,52.1825,52.1547,52.164,31200.0
2014-03-18 13:15:00,56.45,56.47,56.45,56.46,56400.0,52.164,52.1825,52.164,52.1732,56400.0
2014-03-18 13:20:00,56.46,56.56,56.46,56.54,96000.0,52.1732,52.2656,52.1732,52.2471,96000.0
2014-03-18 13:25:00,56.55,56.63,56.54,56.59,66400.0,52.2564,52.3303,52.2471,52.2933,66400.0
2014-03-18 13:30:00,56.6,56.61,56.57,56.59,48400.0,52.3026,52.3118,52.2749,52.2933,48400.0
2014-03-18 13:35:00,56.58,56.59,56.54,56.56,55200.0,52.2841,52.2933,52.2471,52.2656,55200.0
2014-03-18 13:40:00,56.56,56.64,56.56,56.59,95200.0,52.2656,52.3395,52.2656,52.2933,95200.0
2014-03-18 13:45:00,56.58,56.6,56.57,56.57,29600.0,52.2841,52.3026,52.2749,52.2749,29600.0
2014-03-18 13:50:00,56.57,56.61,56.56,56.57,113200.0,52.2749,52.3118,52.2656,52.2749,113200.0
2014-03-18 13:55:00,56.57,56.58,56.54,56.57,42400.0,52.2749,52.2841,52.2471,52.2749,42400.0
2014-03-18 14:00:00,56.58,56.6,56.57,56.58,23600.0,52.2841,52.3026,52.2749,52.2841,23600.0
2014-03-18 14:05:00,56.58,56.6,56.58,56.59,76800.0,52.2841,52.3026,52.2841,52.2933,76800.0
2014-03-18 14:10:00,56.6,56.6,56.57,56.57,59600.0,52.3026,52.3026,52.2749,52.2749,59600.0
2014-03-18 14:15:00,56.58,56.61,56.57,56.58,47200.0,52.2841,52.3118,52.2749,52.2841,47200.0
2014-03-18 14:20:00,56.59,56.61,56.59,56.59,25600.0,52.2933,52.3118,52.2933,52.2933,25600.0
2014-03-18 14:25:00,56.59,56.65,56.59,56.65,52000.0,52.2933,52.3488,52.2933,52.3488,52000.0
2014-03-18 14:30:00,56.64,56.65,56.62,56.62,48400.0,52.3395,52.3488,52.3211,52.3211,48400.0
2014-03-18 14:35:00,56.62,56.65,56.62,56.63,60000.0,52.3211,52.3488,52.3211,52.3303,60000.0
2014-03-18 14:40:00,56.64,56.68,56.63,56.67,94800.0,52.3395,52.3765,52.3303,52.3673,94800.0
2014-03-18 14:45:00,56.68,56.69,56.61,56.63,135600.0,52.3765,52.3858,52.3118,52.3303,135600.0
2014-03-18 14:50:00,56.63,56.63,56.6,56.62,36400.0,52.3303,52.3303,52.3026,52.3211,36400.0
2014-03-18 14:55:00,56.62,56.69,56.62,56.67,66400.0,52.3211,52.3858,52.3211,52.3673,66400.0
2014-03-18 15:00:00,56.67,56.69,56.6,56.61,79200.0,52.3673,52.3858,52.3026,52.3118,79200.0
2014-03-18 15:05:00,56.61,56.64,56.57,56.62,49200.0,52.3118,52.3395,52.2749,52.3211,49200.0
2014-03-18 15:10:00,56.63,56.64,56.56,56.58,53200.0,52.3303,52.3395,52.2656,52.2841,53200.0
2014-03-18 15:15:00,56.6,56.6,56.55,56.55,44800.0,52.3026,52.3026,52.2564,52.2564,44800.0
2014-03-18 15:20:00,56.57,56.62,56.54,56.56,46400.0,52.2749,52.3211,52.2471,52.2656,46400.0
2014-03-18 15:25:00,56.56,56.6,56.55,56.57,76400.0,52.2656,52.3026,52.2564,52.2749,76400.0
2014-03-18 15:30:00,56.58,56.58,56.53,56.55,58000.0,52.2841,52.2841,52.2379,52.2564,58000.0
2014-03-18 15:35:00,56.56,56.6,56.52,56.57,152400.0,52.2656,52.3026,52.2287,52.2749,152400.0
2014-03-18 15:40:00,56.57,56.58,56.46,56.52,158000.0,52.2749,52.2841,52.1732,52.2287,158000.0
2014-03-18 15:45:00,56.52,56.6,56.51,56.56,176400.0,52.2287,52.3026,52.2194,52.2656,176400.0
2014-03-18 15:50:00,56.56,56.59,56.54,56.55,221600.0,52.2656,52.2933,52.2471,52.2564,221600.0
2014-03-18 15:55:00,56.55,56.63,56.54,56.56,589600.0,52.2564,52.3303,52.2471,52.2656,589600.0
2014-03-19 09:30:00,56.65,56.65,56.38,56.43,166800.0,52.3488,52.3488,52.0993,52.1455,166800.0
2014-03-19 09:35:00,56.45,56.58,56.39,56.58,80000.0,52.164,52.2841,52.1085,52.2841,80000.0
2014-03-19 09:40:00,56.58,56.59,56.45,56.48,69200.0,52.2841,52.2933,52.164,52.1917,69200.0
2014-03-19 09:45:00,56.48,56.54,56.42,56.49,208400.0,52.1917,52.2471,52.1363,52.2009,208400.0
2014-03-19 09:50:00,56.52,56.6,56.42,56.51,56000.0,52.2287,52.3026,52.1363,52.2194,56000.0
2014-03-19 09:55:00,56.58,56.63,56.49,56.63,35200.0,52.2841,52.3303,52.2009,52.3303,35200.0
2014-03-19 10:00:00,56.63,56.72,56.63,56.69,73600.0,52.3303,52.4135,52.3303,52.3858,73600.0
2014-03-19 10:05:00,56.67,56.73,56.65,56.7,67600.0,52.3673,52.4227,52.3488,52.395,67600.0
2014-03-19 10:10:00,56.7,56.74,56.65,56.71,28800.0,52.395,52.432,52.3488,52.4042,28800.0
2014-03-19 10:15:00,56.71,56.77,56.65,56.65,169600.0,52.4042,52.4597,52.3488,52.3488,169600.0
2014-03-19 10:20:00,56.65,56.72,56.64,56.65,72000.0,52.3488,52.4135,52.3395,52.3488,72000.0
2014-03-19 10:25:00,56.65,56.68,56.6,56.61,78400.0,52.3488,52.3765,52.3026,52.3118,78400.0
2014-03-19 10:30:00,56.61,56.62,56.51,56.55,100800.0,52.3118,52.3211,52.2194,52.2564,100800.0
2014-03-19 10:35:00,56.55,56.56,56.46,56.49,56400.0,52.2564,52.2656,52.1732,52.2009,56400.0
2014-03-19 10:40:00,56.49,56.49,56.46,56.48,70400.0,52.2009,52.2009,52.1732,52.1917,70400.0
2014-03-19 10:45:00,56.49,56.53,56.47,56.53,18400.0,52.2009,52.2379,52.1825,52.2379,18400.0
2014-03-19 10:50:00,56.53,56.57,56.52,56.55,65200.0,52.2379,52.2749,52.2287,52.2564,65200.0
2014-03-19 10:55:00,56.57,56.59,56.53,56.56,20800.0,52.2749,52.2933,52.2379,52.2656,20800.0
2014-03-19 11:00:00,56.54,56.62,56.54,56.57,67600.0,52.2471,52.3211,52.2471,52.2749,67600.0
2014-03-19 11:05:00,56.58,56.61,56.56,56.59,36400.0,52.2841,52.3118,52.2656,52.2933,36400.0
2014-03-19 11:10:00,56.58,56.62,56.57,56.6,36000.0,52.2841,52.3211,52.2749,52.3026,36000.0
2014-03-19 11:15:00,56.6,56.64,56.6,56.62,24800.0,52.3026,52.3395,52.3026,52.3211,24800.0
2014-03-19 11:20:00,56.6,56.61,56.54,56.54,17200.0,52.3026,52.3118,52.2471,52.2471,17200.0
2014-03-19 11:25:00,56.56,56.56,56.51,56.56,15200.0,52.2656,52.2656,52.2194,52.2656,15200.0
2014-03-19 11:30:00,56.53,56.55,56.48,56.48,19600.0,52.2379,52.2564,52.1917,52.1917,19600.0
2014-03-19 11:35:00,56.48,56.48,56.4,56.41,62800.0,52.1917,52.1917,52.1178,52.127,62800.0
2014-03-19 11:40:00,56.41,56.46,56.4,56.46,63600.0,52.127,52.1732,52.1178,52.1732,63600.0
2014-03-19 11:45:00,56.46,56.51,56.46,56.47,26800.0,52.1732,52.2194,52.1732,52.1825,26800.0
2014-03-19 11:50:00,56.48,56.48,56.45,56.48,14000.0,52.1917,52.1917,52.164,52.1917,14000.0
2014-03-19 11:55:00,56.49,56.51,56.48,56.5,12000.0,52.2009,52.2194,52.1917,52.2102,12000.0
2014-03-19 12:00:00,56.5,56.59,56.49,56.58,31200.0,52.2102,52.2933,52.2009,52.2841,31200.0
2014-03-19 12:05:00,56.56,56.65,56.56,56.63,32400.0,52.2656,52.3488,52.2656,52.3303,32400.0
2014-03-19 12:10:00,56.6,56.65,56.59,56.65,40800.0,52.3026,52.3488,52.2933,52.3488,40800.0
2014-03-19 12:15:00,56.63,56.65,56.6,56.61,34000.0,52.3303,52.3488,52.3026,52.3118,34000.0
2014-03-19 12:20:00,56.62,56.64,56.57,56.58,10000.0,52.3211,52.3395,52.2749,52.2841,10000.0
2014-03-19 12:25:00,56.6,56.6,56.54,56.56,31600.0,52.3026,52.3026,52.2471,52.2656,31600.0
2014-03-19 12:30:00,56.55,56.57,56.52,56.53,48000.0,52.2564,52.2749,52.2287,52.2379,48000.0
2014-03-19 12:35:00,56.52,56.53,56.47,56.48,20000.0,52.2287,52.2379,52.1825,52.1917,20000.0
2014-03-19 12:40:00,56.48,56.49,56.45,56.47,34000.0,52.1917,52.2009,52.164,52.1825,34000.0
2014-03-19 12:45:00,56.47,56.54,56.46,56.54,25200.0,52.1825,52.2471,52.1732,52.2471,25200.0
2014-03-19 12:50:00,56.52,56.55,56.51,56.54,36000.0,52.2287,52.2564,52.2194,52.2471,36000.0
2014-03-19 12:55:00,56.53,56.58,56.52,56.57,42800.0,52.2379,52.2841,52.2287,52.2749,42800.0
2014-03-19 13:00:00,56.57,56.62,56.57,56.59,25600.0,52.2749,52.3211,52.2749,52.2933,25600.0
2014-03-19 13:05:00,56.59,56.62,56.57,56.57,30800.0,52.2933,52.3211,52.2749,52.2749,30800.0
2014-03-19 13:10:00,56.56,56.56,56.53,56.56,13200.0,52.2656,52.2656,52.2379,52.2656,13200.0
2014-03-19 13:15:00,56.55,56.56,56.51,56.53,22000.0,52.2564,52.2656,52.2194,52.2379,22000.0
2014-03-19 13:20:00,56.52,56.53,56.51,56.51,14000.0,52.2287,52.2379,52.2194,52.2194,14000.0
2014-03-19 13:25:00,56.52,56.54,56.52,56.54,19600.0,52.2287,52.2471,52.2287,52.2471,19600.0
2014-03-19 13:30:00,56.55,56.56,56.54,56.54,22800.0,52.2564,52.2656,52.2471,52.2471,22800.0
2014-03-19 13:35:00,56.52,56.52,56.51,56.51,17200.0,52.2287,52.2287,52.2194,52.2194,17200.0
2014-03-19 13:40:00,56.52,56.54,56.51,56.52,46000.0,52.2287,52.2471,52.2194,52.2287,46000.0
2014-03-19 13:45:00,56.53,56.53,56.51,56.52,20000.0,52.2379,52.2379,52.2194,52.2287,20000.0
2014-03-19 13:50:00,56.52,56.54,56.52,56.52,12400.0,52.2287,52.2471,52.2287,52.2287,12400.0
2014-03-19 13:55:00,56.52,56.56,56.52,56.55,22400.0,52.2287,52.2656,52.2287,52.2564,22400.0
2014-03-19 14:00:00,56.54,56.55,56.33,56.35,176800.0,52.2471,52.2564,52.0531,52.0716,176800.0
2014-03-19 14:05:00,56.35,56.37,56.07,56.26,203200.0,52.0716,52.09,51.8128,51.9884,203200.0
2014-03-19 14:10:00,56.28,56.35,56.22,56.25,63200.0,52.0069,52.0716,51.9514,51.9792,63200.0
2014-03-19 14:15:00,56.28,56.35,56.21,56.33,95200.0,52.0069,52.0716,51.9422,52.0531,95200.0
2014-03-19 14:20:00,56.32,56.35,56.22,56.26,80000.0,52.0438,52.0716,51.9514,51.9884,80000.0
2014-03-19 14:25:00,56.29,56.32,56.19,56.22,137200.0,52.0161,52.0438,51.9237,51.9514,137200.0
2014-03-19 14:30:00,56.26,56.34,56.22,56.26,44000.0,51.9884,52.0623,51.9514,51.9884,44000.0
2014-03-19 14:35:00,56.31,56.31,56.19,56.22,44400.0,52.0346,52.0346,51.9237,51.9514,44400.0
2014-03-19 14:40:00,56.24,56.24,56.16,56.22,24400.0,51.9699,51.9699,51.896,51.9514,24400.0
2014-03-19 14:45:00,56.23,56.26,56.16,56.17,49600.0,51.9607,51.9884,51.896,51.9052,49600.0
2014-03-19 14:50:00,56.18,56.24,56.15,56.2,52000.0,51.9145,51.9699,51.8868,51.933,52000.0
2014-03-19 14:55:00,56.2,56.24,56.2,56.2,43600.0,51.933,51.9699,51.933,51.933,43600.0
2014-03-19 15:00:00,56.23,56.24,56.18,56.18,33600.0,51.9607,51.9699,51.9145,51.9145,33600.0
2014-03-19 15:05:00,56.15,56.16,55.77,55.77,158000.0,51.8868,51.896,51.5356,51.5356,158000.0
2014-03-19 15:10:00,55.82,55.83,55.5,55.83,258800.0,51.5818,51.591,51.2861,51.591,258800.0
2014-03-19 15:15:00,55.84,55.86,55.74,55.84,184000.0,51.6003,51.6188,51.5079,51.6003,184000.0
2014-03-19 15:20:00,55.8,55.9,55.78,55.88,96000.0,51.5633,51.6557,51.5448,51.6373,96000.0
2014-03-19 15:25:00,55.89,55.94,55.85,55.91,75200.0,51.6465,51.6927,51.6095,51.665,75200.0
2014-03-19 15:30:00,55.91,56.0,55.87,56.0,68400.0,51.665,51.7481,51.628,51.7481,68400.0
2014-03-19 15:35:00,56.02,56.05,55.93,56.03,142400.0,51.7666,51.7943,51.6835,51.7759,142400.0
2014-03-19 15:40:00,56.05,56.07,55.96,56.04,107600.0,51.7943,51.8128,51.7112,51.7851,107600.0
2014-03-19 15:45:00,56.05,56.1,55.97,55.98,213200.0,51.7943,51.8405,51.7204,51.7297,213200.0
2014-03-19 15:50:00,55.99,55.99,55.92,55.96,261200.0,51.7389,51.7389,51.6742,51.7112,261200.0
2014-03-19 15:55:00,55.97,56.01,55.88,55.94,592800.0,51.7204,51.7574,51.6373,51.6927,592800.0
2014-03-20 09:30:00,56.03,56.03,55.76,55.87,316400.0,51.7759,51.7759,51.5264,51.628,316400.0
2014-03-20 09:35:00,55.79,55.85,55.57,55.59,328800.0,51.5541,51.6095,51.3508,51.3693,328800.0
2014-03-20 09:40:00,55.59,55.68,55.51,55.55,102800.0,51.3693,51.4524,51.2953,51.3323,102800.0
2014-03-20 09:45:00,55.58,55.58,55.4,55.43,181200.0,51.36,51.36,51.1937,51.2214,181200.0
2014-03-20 09:50:00,55.45,55.57,55.41,55.54,90000.0,51.2399,51.3508,51.2029,51.3231,90000.0
2014-03-20 09:55:00,55.54,55.59,55.51,55.54,58800.0,51.3231,51.3693,51.2953,51.3231,58800.0
2014-03-20 10:00:00,55.56,55.66,55.46,55.64,228000.0,51.3415,51.434,51.2491,51.4155,228000.0
2014-03-20 10:05:00,55.63,55.84,55.63,55.84,242400.0,51.4062,51.6003,51.4062,51.6003,242400.0
2014-03-20 10:10:00,55.82,55.92,55.81,55.92,103600.0,51.5818,51.6742,51.5726,51.6742,103600.0
2014-03-20 10:15:00,55.9,55.98,55.9,55.9,130800.0,51.6557,51.7297,51.6557,51.6557,130800.0
2014-03-20 10:20:00,55.91,55.94,55.87,55.89,88000.0,51.665,51.6927,51.628,51.6465,88000.0
2014-03-20 10:25:00,55.89,55.95,55.84,55.93,124000.0,51.6465,51.7019,51.6003,51.6835,124000.0
2014-03-20 10:30:00,55.88,56.01,55.88,55.99,65600.0,51.6373,51.7574,51.6373,51.7389,65600.0
2014-03-20 10:35:00,55.97,55.99,55.92,55.96,88000.0,51.7204,51.7389,51.6742,51.7112,88000.0
2014-03-20 10:40:00,55.95,55.99,55.94,55.95,84000.0,51.7019,51.7389,51.6927,51.7019,84000.0
2014-03-20 10:45:00,55.94,55.95,55.86,55.88,138800.0,51.6927,51.7019,51.6188,51.6373,138800.0
2014-03-20 10:50:00,55.92,55.92,55.76,55.78,101200.0,51.6742,51.6742,51.5264,51.5448,101200.0
2014-03-20 10:55:00,55.78,55.78,55.68,55.75,162000.0,51.5448,51.5448,51.4524,51.5171,162000.0
2014-03-20 11:00:00,55.75,55.77,55.67,55.74,56800.0,51.5171,51.5356,51.4432,51.5079,56800.0
2014-03-20 11:05:00,55.75,55.76,55.69,55.72,83200.0,51.5171,51.5264,51.4617,51.4894,83200.0
2014-03-20 11:10:00,55.72,55.75,55.6,55.63,74400.0,51.4894,51.5171,51.3785,51.4062,74400.0
2014-03-20 11:15:00,55.64,55.69,55.62,55.65,61600.0,51.4155,51.4617,51.397,51.4247,61600.0
2014-03-20 11:20:00,55.63,55.65,55.59,55.6,59600.0,51.4062,51.4247,51.3693,51.3785,59600.0
2014-03-20 11:25:00,55.62,55.65,55.6,55.64,85600.0,51.397,51.4247,51.3785,51.4155,85600.0
2014-03-20 11:30:00,55.66,55.66,55.62,55.64,67600.0,51.434,51.434,51.397,51.4155,67600.0
2014-03-20 11:35:00,55.63,55.63,55.5,55.54,108800.0,51.4062,51.4062,51.2861,51.3231,108800.0
2014-03-20 11:40:00,55.54,55.56,55.51,55.55,100000.0,51.3231,51.3415,51.2953,51.3323,100000.0
2014-03-20 11:45:00,55.56,55.66,55.52,55.57,134800.0,51.3415,51.434,51.3046,51.3508,134800.0
2014-03-20 11:50:00,55.56,55.6,55.54,55.6,44000.0,51.3415,51.3785,51.3231,51.3785,44000.0
2014-03-20 11:55:00,55.59,55.64,55.58,55.63,58000.0,51.3693,51.4155,51.36,51.4062,58000.0
2014-03-20 12:00:00,55.66,55.71,55.58,55.61,77600.0,51.434,51.4802,51.36,51.3878,77600.0
2014-03-20 12:05:00,55.62,55.67,55.58,55.66,40800.0,51.397,51.4432,51.36,51.434,40800.0
2014-03-20 12:10:00,55.65,55.66,55.61,55.63,53600.0,51.4247,51.434,51.3878,51.4062,53600.0
2014-03-20 12:15:00,55.62,55.7,55.62,55.64,66000.0,51.397,51.4709,51.397,51.4155,66000.0
2014-03-20 12:20:00,55.63,55.75,55.63,55.7,96000.0,51.4062,51.5171,51.4062,51.4709,96000.0
2014-03-20 12:25:00,55.71,55.82,55.68,55.82,103200.0,51.4802,51.5818,51.4524,51.5818,103200.0
2014-03-20 12:30:00,55.82,55.82,55.75,55.78,84400.0,51.5818,51.5818,51.5171,51.5448,84400.0
2014-03-20 12:35:00,55.78,55.82,55.76,55.79,44800.0,51.5448,51.5818,51.5264,51.5541,44800.0
2014-03-20 12:40:00,55.8,55.81,55.77,55.77,26000.0,51.5633,51.5726,51.5356,51.5356,26000.0
2014-03-20 12:45:00,55.77,55.82,55.76,55.79,52000.0,51.5356,51.5818,51.5264,51.5541,52000.0
2014-03-20 12:50:00,55.81,55.81,55.77,55.79,94000.0,51.5726,51.5726,51.5356,51.5541,94000.0
2014-03-20 12:55:00,55.79,55.8,55.77,55.79,35600.0,51.5541,51.5633,51.5356,51.5541,35600.0
2014-03-20 13:00:00,55.8,55.87,55.8,55.85,40800.0,51.5633,51.628,51.5633,51.6095,40800.0
2014-03-20 13:05:00,55.82,55.84,55.8,55.82,52800.0,51.5818,51.6003,51.5633,51.5818,52800.0
2014-03-20 13:10:00,55.83,55.83,55.72,55.73,81200.0,51.591,51.591,51.4894,51.4986,81200.0
2014-03-20 13:15:00,55.73,55.77,55.63,55.63,69200.0,51.4986,51.5356,51.4062,51.4062,69200.0
2014-03-20 13:20:00,55.64,55.68,55.63,55.68,40800.0,51.4155,51.4524,51.4062,51.4524,40800.0
2014-03-20 13:25:00,55.67,55.68,55.58,55.59,40800.0,51.4432,51.4524,51.36,51.3693,40800.0
2014-03-20 13:30:00,55.6,55.62,55.58,55.6,63200.0,51.3785,51.397,51.36,51.3785,63200.0
2014-03-20 13:35:00,55.6,55.65,55.59,55.61,43600.0,51.3785,51.4247,51.3693,51.3878,43600.0
2014-03-20 13:40:00,55.61,55.63,55.59,55.62,115600.0,51.3878,51.4062,51.3693,51.397,115600.0
2014-03-20 13:45:00,55.61,55.61,55.57,55.59,73200.0,51.3878,51.3878,51.3508,51.3693,73200.0
2014-03-20 13:50:00,55.58,55.58,55.52,55.54,132400.0,51.36,51.36,51.3046,51.3231,132400.0
2014-03-20 13:55:00,55.54,55.57,55.54,55.56,65200.0,51.3231,51.3508,51.3231,51.3415,65200.0
2014-03-20 14:00:00,55.57,55.57,55.51,55.56,58800.0,51.3508,51.3508,51.2953,51.3415,58800.0
2014-03-20 14:05:00,55.55,55.59,55.54,55.59,90800.0,51.3323,51.3693,51.3231,51.3693,90800.0
2014-03-20 14:10:00,55.58,55.6,55.57,55.57,41200.0,51.36,51.3785,51.3508,51.3508,41200.0
2014-03-20 14:15:00,55.59,55.6,55.54,55.57,75200.0,51.3693,51.3785,51.3231,51.3508,75200.0
2014-03-20 14:20:00,55.57,55.59,55.56,55.59,54000.0,51.3508,51.3693,51.3415,51.3693,54000.0
2014-03-20 14:25:00,55.59,55.59,55.56,55.58,51600.0,51.3693,51.3693,51.3415,51.36,51600.0
2014-03-20 14:30:00,55.59,55.61,55.57,55.58,47200.0,51.3693,51.3878,51.3508,51.36,47200.0
2014-03-20 14:35:00,55.57,55.57,55.52,55.52,69600.0,51.3508,51.3508,51.3046,51.3046,69600.0
2014-03-20 14:40:00,55.52,55.52,55.41,55.42,135200.0,51.3046,51.3046,51.2029,51.2122,135200.0
2014-03-20 14:45:00,55.42,55.46,55.42,55.45,163200.0,51.2122,51.2491,51.2122,51.2399,163200.0
2014-03-20 14:50:00,55.46,55.49,55.44,55.46,136000.0,51.2491,51.2769,51.2307,51.2491,136000.0
2014-03-20 14:55:00,55.47,55.48,55.43,55.43,108800.0,51.2584,51.2676,51.2214,51.2214,108800.0
2014-03-20 15:00:00,55.42,55.43,55.36,55.36,171600.0,51.2122,51.2214,51.1567,51.1567,171600.0
2014-03-20 15:05:00,55.35,55.38,55.3,55.34,192000.0,51.1475,51.1752,51.1013,51.1383,192000.0
2014-03-20 15:10:00,55.34,55.39,55.33,55.38,105200.0,51.1383,51.1845,51.129,51.1752,105200.0
2014-03-20 15:15:00,55.38,55.41,55.35,55.38,70000.0,51.1752,51.2029,51.1475,51.1752,70000.0
2014-03-20 15:20:00,55.39,55.39,55.34,55.34,117200.0,51.1845,51.1845,51.1383,51.1383,117200.0
2014-03-20 15:25:00,55.33,55.34,55.27,55.29,267600.0,51.129,51.1383,51.0736,51.092,267600.0
2014-03-20 15:30:00,55.29,55.29,55.26,55.27,313200.0,51.092,51.092,51.0643,51.0736,313200.0
2014-03-20 15:35:00,55.27,55.27,55.25,55.26,176400.0,51.0736,51.0736,51.0551,51.0643,176400.0
2014-03-20 15:40:00,55.26,55.27,55.23,55.25,259600.0,51.0643,51.0736,51.0366,51.0551,259600.0
2014-03-20 15:45:00,55.25,55.28,55.24,55.26,384800.0,51.0551,51.0828,51.0458,51.0643,384800.0
2014-03-20 15:50:00,55.26,55.27,55.24,55.26,332400.0,51.0643,51.0736,51.0458,51.0643,332400.0
2014-03-20 15:55:00,55.26,55.47,55.25,55.46,600800.0,51.0643,51.2584,51.0551,51.2491,600800.0
2014-03-21 09:30:00,55.74,55.96,55.46,55.71,5023200.0,51.5079,51.7112,51.2491,51.4802,5023200.0
2014-03-21 09:35:00,55.63,55.8,55.63,55.73,440800.0,51.4062,51.5633,51.4062,51.4986,440800.0
2014-03-21 09:40:00,55.73,55.77,55.56,55.6,214800.0,51.4986,51.5356,51.3415,51.3785,214800.0
2014-03-21 09:45:00,55.6,55.6,55.38,55.39,111200.0,51.3785,51.3785,51.1752,51.1845,111200.0
2014-03-21 09:50:00,55.44,55.44,55.26,55.3,110400.0,51.2307,51.2307,51.0643,51.1013,110400.0
2014-03-21 09:55:00,55.3,55.32,55.19,55.21,141200.0,51.1013,51.1198,50.9996,51.0181,141200.0
2014-03-21 10:00:00,55.21,55.22,55.14,55.15,147200.0,51.0181,51.0274,50.9534,50.9627,147200.0
2014-03-21 10:05:00,55.15,55.16,55.05,55.06,126800.0,50.9627,50.9719,50.8703,50.8795,126800.0
2014-03-21 10:10:00,55.06,55.14,55.03,55.1,220000.0,50.8795,50.9534,50.8518,50.9165,220000.0
2014-03-21 10:15:00,55.09,55.1,54.96,54.97,214000.0,50.9072,50.9165,50.7871,50.7963,214000.0
2014-03-21 10:20:00,54.97,55.01,54.93,54.97,437200.0,50.7963,50.8333,50.7594,50.7963,437200.0
2014-03-21 10:25:00,54.98,57.46,54.93,56.3,3332800.0,50.8056,53.0973,50.7594,52.0254,3332800.0
2014-03-21 10:30:00,56.31,58.13,56.16,58.13,2750400.0,52.0346,53.7164,51.896,53.7164,2750400.0
2014-03-21 10:35:00,58.12,58.17,56.71,57.07,2017200.0,53.7072,53.7534,52.4042,52.7369,2017200.0
2014-03-21 10:40:00,57.07,57.45,56.98,57.43,620400.0,52.7369,53.088,52.6537,53.0696,620400.0
2014-03-21 10:45:00,57.38,57.43,56.87,56.98,793200.0,53.0234,53.0696,52.5521,52.6537,793200.0
2014-03-21 10:50:00,56.94,56.97,56.43,56.55,711600.0,52.6168,52.6445,52.1455,52.2564,711600.0
2014-03-21 10:55:00,56.55,56.68,56.49,56.68,450000.0,52.2564,52.3765,52.2009,52.3765,450000.0
2014-03-21 11:00:00,56.63,57.24,56.61,57.22,593600.0,52.3303,52.894,52.3118,52.8755,593600.0
2014-03-21 11:05:00,57.19,57.31,57.12,57.29,413200.0,52.8478,52.9587,52.7831,52.9402,413200.0
2014-03-21 11:10:00,57.33,57.47,57.27,57.44,362400.0,52.9772,53.1065,52.9217,53.0788,362400.0
2014-03-21 11:15:00,57.43,57.79,57.41,57.78,876400.0,53.0696,53.4022,53.0511,53.393,876400.0
2014-03-21 11:20:00,57.77,57.91,57.71,57.8,617200.0,53.3838,53.5131,53.3283,53.4115,617200.0
2014-03-21 11:25:00,57.8,57.84,57.38,57.42,570800.0,53.4115,53.4484,53.0234,53.0603,570800.0
2014-03-21 11:30:00,57.39,57.43,57.3,57.37,456400.0,53.0326,53.0696,52.9494,53.0141,456400.0
2014-03-21 11:35:00,57.36,57.39,57.16,57.17,351200.0,53.0049,53.0326,52.8201,52.8293,351200.0
2014-03-21 11:40:00,57.18,57.24,56.58,56.58,483600.0,52.8385,52.894,52.2841,52.2841,483600.0
2014-03-21 11:45:00,56.58,56.99,56.56,56.7,387600.0,52.2841,52.663,52.2656,52.395,387600.0
2014-03-21 11:50:00,56.72,56.74,56.56,56.59,214400.0,52.4135,52.432,52.2656,52.2933,214400.0
2014-03-21 11:55:00,56.62,56.7,56.56,56.59,277600.0,52.3211,52.395,52.2656,52.2933,277600.0
2014-03-21 12:00:00,56.59,56.83,56.56,56.79,140000.0,52.2933,52.5151,52.2656,52.4782,140000.0
2014-03-21 12:05:00,56.79,57.0,56.79,57.0,170800.0,52.4782,52.6722,52.4782,52.6722,170800.0
2014-03-21 12:10:00,57.0,57.04,56.86,56.86,136000.0,52.6722,52.7092,52.5428,52.5428,136000.0
2014-03-21 12:15:00,56.84,56.84,56.62,56.71,124400.0,52.5244,52.5244,52.3211,52.4042,124400.0
2014-03-21 12:20:00,56.71,56.8,56.67,56.8,96800.0,52.4042,52.4874,52.3673,52.4874,96800.0
2014-03-21 12:25:00,56.8,56.85,56.7,56.75,88400.0,52.4874,52.5336,52.395,52.4412,88400.0
2014-03-21 12:30:00,56.73,56.74,56.68,56.7,116000.0,52.4227,52.432,52.3765,52.395,116000.0
2014-03-21 12:35:00,56.7,56.7,56.57,56.62,176000.0,52.395,52.395,52.2749,52.3211,176000.0
2014-03-21 12:40:00,56.64,56.64,56.3,56.61,599600.0,52.3395,52.3395,52.0254,52.3118,599600.0
2014-03-21 12:45:00,56.61,56.61,56.38,56.39,159600.0,52.3118,52.3118,52.0993,52.1085,159600.0
2014-03-21 12:50:00,56.36,56.38,56.21,56.33,276800.0,52.0808,52.0993,51.9422,52.0531,276800.0
2014-03-21 12:55:00,56.33,56.36,56.23,56.27,123600.0,52.0531,52.0808,51.9607,51.9976,123600.0
2014-03-21 13:00:00,56.27,56.27,56.18,56.2,219600.0,51.9976,51.9976,51.9145,51.933,219600.0
2014-03-21 13:05:00,56.2,56.37,56.2,56.32,273600.0,51.933,52.09,51.933,52.0438,273600.0
2014-03-21 13:10:00,56.31,56.38,56.25,56.3,90800.0,52.0346,52.0993,51.9792,52.0254,90800.0
2014-03-21 13:15:00,56.3,56.37,56.29,56.32,106800.0,52.0254,52.09,52.0161,52.0438,106800.0
2014-03-21 13:20:00,56.32,56.4,56.29,56.38,78800.0,52.0438,52.1178,52.0161,52.0993,78800.0
2014-03-21 13:25:00,56.38,56.38,56.29,56.32,75200.0,52.0993,52.0993,52.0161,52.0438,75200.0
2014-03-21 13:30:00,56.32,56.32,56.19,56.24,134000.0,52.0438,52.0438,51.9237,51.9699,134000.0
2014-03-21 13:35:00,56.25,56.46,56.24,56.38,132800.0,51.9792,52.1732,51.9699,52.0993,132800.0
2014-03-21 13:40:00,56.38,56.46,56.31,56.42,158800.0,52.0993,52.1732,52.0346,52.1363,158800.0
2014-03-21 13:45:00,56.42,56.45,56.36,56.42,175200.0,52.1363,52.164,52.0808,52.1363,175200.0
2014-03-21 13:50:00,56.42,56.55,56.41,56.48,174000.0,52.1363,52.2564,52.127,52.1917,174000.0
2014-03-21 13:55:00,56.5,56.53,56.44,56.49,132000.0,52.2102,52.2379,52.1547,52.2009,132000.0
2014-03-21 14:00:00,56.49,56.5,56.38,56.38,123600.0,52.2009,52.2102,52.0993,52.0993,123600.0
2014-03-21 14:05:00,56.38,56.49,56.31,56.37,113600.0,52.0993,52.2009,52.0346,52.09,113600.0
2014-03-21 14:10:00,56.35,56.41,56.26,56.31,119200.0,52.0716,52.127,51.9884,52.0346,119200.0
2014-03-21 14:15:00,56.28,56.31,56.14,56.17,150800.0,52.0069,52.0346,51.8775,51.9052,150800.0
2014-03-21 14:20:00,56.19,56.19,56.13,56.14,108400.0,51.9237,51.9237,51.8683,51.8775,108400.0
2014-03-21 14:25:00,56.14,56.2,56.05,56.05,133200.0,51.8775,51.933,51.7943,51.7943,133200.0
2014-03-21 14:30:00,56.04,56.04,55.88,55.96,300800.0,51.7851,51.7851,51.6373,51.7112,300800.0
2014-03-21 14:35:00,55.93,56.13,55.9,55.99,223600.0,51.6835,51.8683,51.6557,51.7389,223600.0
2014-03-21 14:40:00,55.98,56.12,55.93,56.08,129200.0,51.7297,51.859,51.6835,51.8221,129200.0
2014-03-21 14:45:00,56.08,56.17,55.98,55.98,135600.0,51.8221,51.9052,51.7297,51.7297,135600.0
2014-03-21 14:50:00,56.01,56.1,55.98,56.03,112400.0,51.7574,51.8405,51.7297,51.7759,112400.0
2014-03-21 14:55:00,56.01,56.22,55.98,56.14,134400.0,51.7574,51.9514,51.7297,51.8775,134400.0
2014-03-21 15:00:00,56.15,56.19,56.05,56.1,164000.0,51.8868,51.9237,51.7943,51.8405,164000.0
2014-03-21 15:05:00,56.15,56.25,56.08,56.23,200000.0,51.8868,51.9792,51.8221,51.9607,200000.0
2014-03-21 15:10:00,56.25,56.26,56.0,56.02,230800.0,51.9792,51.9884,51.7481,51.7666,230800.0
2014-03-21 15:15:00,56.02,56.04,55.85,55.88,193600.0,51.7666,51.7851,51.6095,51.6373,193600.0
2014-03-21 15:20:00,55.88,55.93,55.83,55.89,209600.0,51.6373,51.6835,51.591,51.6465,209600.0
2014-03-21 15:25:00,55.88,55.97,55.85,55.93,185200.0,51.6373,51.7204,51.6095,51.6835,185200.0
2014-03-21 15:30:00,55.93,55.94,55.78,55.81,268400.0,51.6835,51.6927,51.5448,51.5726,268400.0
2014-03-21 15:35:00,55.8,55.86,55.74,55.74,286000.0,51.5633,51.6188,51.5079,51.5079,286000.0
2014-03-21 15:40:00,55.74,55.93,55.68,55.92,276800.0,51.5079,51.6835,51.4524,51.6742,276800.0
2014-03-21 15:45:00,55.91,56.0,55.86,55.98,378800.0,51.665,51.7481,51.6188,51.7297,378800.0
2014-03-21 15:50:00,55.97,56.01,55.83,55.84,380400.0,51.7204,51.7574,51.591,51.6003,380400.0
2014-03-21 15:55:00,55.84,55.99,55.84,55.87,573200.0,51.6003,51.7389,51.6003,51.628,573200.0
2014-03-24 09:30:00,56.35,56.56,56.15,56.35,541200.0,52.0716,52.2656,51.8868,52.0716,541200.0
2014-03-24 09:35:00,56.32,56.47,56.2,56.24,272400.0,52.0438,52.1825,51.933,51.9699,272400.0
2014-03-24 09:40:00,56.25,56.25,55.93,55.93,274000.0,51.9792,51.9792,51.6835,51.6835,274000.0
2014-03-24 09:45:00,55.95,56.06,55.88,55.92,169200.0,51.7019,51.8036,51.6373,51.6742,169200.0
2014-03-24 09:50:00,55.92,56.07,55.88,56.07,209600.0,51.6742,51.8128,51.6373,51.8128,209600.0
2014-03-24 09:55:00,56.04,56.1,56.0,56.01,242400.0,51.7851,51.8405,51.7481,51.7574,242400.0
2014-03-24 10:00:00,56.01,56.02,55.89,55.94,263600.0,51.7574,51.7666,51.6465,51.6927,263600.0
2014-03-24 10:05:00,55.94,55.94,55.71,55.74,209600.0,51.6927,51.6927,51.4802,51.5079,209600.0
2014-03-24 10:10:00,55.73,55.8,55.68,55.69,173600.0,51.4986,51.5633,51.4524,51.4617,173600.0
2014-03-24 10:15:00,55.7,55.73,55.58,55.58,169200.0,51.4709,51.4986,51.36,51.36,169200.0
2014-03-24 10:20:00,55.6,55.6,55.33,55.37,301200.0,51.3785,51.3785,51.129,51.166,301200.0
2014-03-24 10:25:00,55.36,55.47,55.33,55.38,237600.0,51.1567,51.2584,51.129,51.1752,237600.0
2014-03-24 10:30:00,55.37,55.43,55.08,55.12,437200.0,51.166,51.2214,50.898,50.935,437200.0
2014-03-24 10:35:00,55.14,55.26,55.09,55.26,289600.0,50.9534,51.0643,50.9072,51.0643,289600.0
2014-03-24 10:40:00,55.26,55.35,55.22,55.26,93200.0,51.0643,51.1475,51.0274,51.0643,93200.0
2014-03-24 10:45:00,55.27,55.33,55.19,55.2,158000.0,51.0736,51.129,50.9996,51.0089,158000.0
2014-03-24 10:50:00,55.19,55.23,55.09,55.11,154800.0,50.9996,51.0366,50.9072,50.9257,154800.0
2014-03-24 10:55:00,55.1,55.13,55.04,55.13,147200.0,50.9165,50.9442,50.861,50.9442,147200.0
2014-03-24 11:00:00,55.12,55.13,55.01,55.01,344000.0,50.935,50.9442,50.8333,50.8333,344000.0
2014-03-24 11:05:00,55.01,55.01,54.95,55.01,455200.0,50.8333,50.8333,50.7779,50.8333,455200.0
2014-03-24 11:10:00,55.0,55.0,54.95,54.96,176400.0,50.8241,50.8241,50.7779,50.7871,176400.0
2014-03-24 11:15:00,54.96,54.98,54.93,54.94,257600.0,50.7871,50.8056,50.7594,50.7686,257600.0
2014-03-24 11:20:00,54.94,55.05,54.93,55.03,126400.0,50.7686,50.8703,50.7594,50.8518,126400.0
2014-03-24 11:25:00,55.04,55.23,55.04,55.17,103200.0,50.861,51.0366,50.861,50.9812,103200.0
2014-03-24 11:30:00,55.17,55.21,55.09,55.17,80000.0,50.9812,51.0181,50.9072,50.9812,80000.0
2014-03-24 11:35:00,55.17,55.27,55.14,55.2,96400.0,50.9812,51.0736,50.9534,51.0089,96400.0
2014-03-24 11:40:00,55.21,55.23,55.07,55.13,161200.0,51.0181,51.0366,50.8888,50.9442,161200.0
2014-03-24 11:45:00,55.13,55.14,55.0,55.02,116000.0,50.9442,50.9534,50.8241,50.8425,116000.0
2014-03-24 11:50:00,55.02,55.08,54.99,55.03,240000.0,50.8425,50.898,50.8148,50.8518,240000.0
2014-03-24 11:55:00,55.03,55.04,54.97,54.98,191200.0,50.8518,50.861,50.7963,50.8056,191200.0
2014-03-24 12:00:00,54.98,55.01,54.95,54.99,154400.0,50.8056,50.8333,50.7779,50.8148,154400.0
2014-03-24 12:05:00,54.99,54.99,54.93,54.97,98800.0,50.8148,50.8148,50.7594,50.7963,98800.0
2014-03-24 12:10:00,54.99,54.99,54.94,54.95,198400.0,50.8148,50.8148,50.7686,50.7779,198400.0
2014-03-24 12:15:00,54.96,54.99,54.93,54.95,124800.0,50.7871,50.8148,50.7594,50.7779,124800.0
2014-03-24 12:20:00,54.95,54.95,54.88,54.93,148800.0,50.7779,50.7779,50.7132,50.7594,148800.0
2014-03-24 12:25:00,54.92,54.93,54.81,54.83,149200.0,50.7501,50.7594,50.6485,50.667,149200.0
2014-03-24 12:30:00,54.82,54.93,54.79,54.86,112400.0,50.6577,50.7594,50.63,50.6947,112400.0
2014-03-24 12:35:00,54.85,54.97,54.85,54.93,72800.0,50.6855,50.7963,50.6855,50.7594,72800.0
2014-03-24 12:40:00,54.92,54.95,54.83,54.88,54800.0,50.7501,50.7779,50.667,50.7132,54800.0
2014-03-24 12:45:00,54.85,54.88,54.84,54.85,47200.0,50.6855,50.7132,50.6762,50.6855,47200.0
2014-03-24 12:50:00,54.87,54.92,54.79,54.79,358800.0,50.7039,50.7501,50.63,50.63,358800.0
2014-03-24 12:55:00,54.8,54.83,54.77,54.82,157600.0,50.6393,50.667,50.6115,50.6577,157600.0
2014-03-24 13:00:00,54.82,54.9,54.8,54.89,251600.0,50.6577,50.7317,50.6393,50.7224,251600.0
2014-03-24 13:05:00,54.88,54.9,54.84,54.87,116400.0,50.7132,50.7317,50.6762,50.7039,116400.0
2014-03-24 13:10:00,54.87,54.89,54.83,54.85,61200.0,50.7039,50.7224,50.667,50.6855,61200.0
2014-03-24 13:15:00,54.85,54.89,54.84,54.88,58000.0,50.6855,50.7224,50.6762,50.7132,58000.0
2014-03-24 13:20:00,54.88,54.99,54.88,54.98,74400.0,50.7132,50.8148,50.7132,50.8056,74400.0
2014-03-24 13:25:00,54.97,55.02,54.95,54.98,52800.0,50.7963,50.8425,50.7779,50.8056,52800.0
2014-03-24 13:30:00,54.99,55.05,54.99,55.03,60000.0,50.8148,50.8703,50.8148,50.8518,60000.0
2014-03-24 13:35:00,55.04,55.09,55.01,55.02,60800.0,50.861,50.9072,50.8333,50.8425,60800.0
2014-03-24 13:40:00,55.04,55.13,55.0,55.12,329600.0,50.861,50.9442,50.8241,50.935,329600.0
2014-03-24 13:45:00,55.1,55.13,55.02,55.09,86800.0,50.9165,50.9442,50.8425,50.9072,86800.0
2014-03-24 13:50:00,55.09,55.19,55.08,55.19,86000.0,50.9072,50.9996,50.898,50.9996,86000.0
2014-03-24 13:55:00,55.18,55.29,55.17,55.26,86400.0,50.9904,51.092,50.9812,51.0643,86400.0
2014-03-24 14:00:00,55.26,55.32,55.22,55.28,179200.0,51.0643,51.1198,51.0274,51.0828,179200.0
2014-03-24 14:05:00,55.28,55.28,55.17,55.2,121200.0,51.0828,51.0828,50.9812,51.0089,121200.0
2014-03-24 14:10:00,55.17,55.25,55.16,55.17,126400.0,50.9812,51.0551,50.9719,50.9812,126400.0
2014-03-24 14:15:00,55.17,55.18,54.98,54.98,114800.0,50.9812,50.9904,50.8056,50.8056,114800.0
2014-03-24 14:20:00,54.98,55.05,54.98,55.02,141200.0,50.8056,50.8703,50.8056,50.8425,141200.0
2014-03-24 14:25:00,55.04,55.09,55.0,55.09,73200.0,50.861,50.9072,50.8241,50.9072,73200.0
2014-03-24 14:30:00,55.07,55.09,55.03,55.05,98400.0,50.8888,50.9072,50.8518,50.8703,98400.0
2014-03-24 14:35:00,55.06,55.13,55.05,55.08,72800.0,50.8795,50.9442,50.8703,50.898,72800.0
2014-03-24 14:40:00,55.09,55.19,55.09,55.15,47600.0,50.9072,50.9996,50.9072,50.9627,47600.0
2014-03-24 14:45:00,55.14,55.27,55.14,55.24,122800.0,50.9534,51.0736,50.9534,51.0458,122800.0
2014-03-24 14:50:00,55.24,55.27,55.21,55.22,111200.0,51.0458,51.0736,51.0181,51.0274,111200.0
2014-03-24 14:55:00,55.21,55.22,55.15,55.15,170800.0,51.0181,51.0274,50.9627,50.9627,170800.0
2014-03-24 15:00:00,55.16,55.2,55.09,55.1,70000.0,50.9719,51.0089,50.9072,50.9165,70000.0
2014-03-24 15:05:00,55.1,55.12,55.04,55.04,90400.0,50.9165,50.935,50.861,50.861,90400.0
2014-03-24 15:10:00,55.03,55.07,55.02,55.06,122800.0,50.8518,50.8888,50.8425,50.8795,122800.0
2014-03-24 15:15:00,55.07,55.1,55.03,55.07,84400.0,50.8888,50.9165,50.8518,50.8888,84400.0
2014-03-24 15:20:00,55.06,55.18,55.06,55.18,92000.0,50.8795,50.9904,50.8795,50.9904,92000.0
2014-03-24 15:25:00,55.16,55.24,55.11,55.23,116000.0,50.9719,51.0458,50.9257,51.0366,116000.0
2014-03-24 15:30:00,55.23,55.34,55.22,55.32,233200.0,51.0366,51.1383,51.0274,51.1198,233200.0
2014-03-24 15:35:00,55.32,55.37,55.29,55.34,167200.0,51.1198,51.166,51.092,51.1383,167200.0
2014-03-24 15:40:00,55.34,55.39,55.34,55.37,188800.0,51.1383,51.1845,51.1383,51.166,188800.0
2014-03-24 15:45:00,55.37,55.4,55.27,55.3,226400.0,51.166,51.1937,51.0736,51.1013,226400.0
2014-03-24 15:50:00,55.3,55.3,55.23,55.26,240400.0,51.1013,51.1013,51.0366,51.0643,240400.0
2014-03-24 15:55:00,55.25,55.28,55.18,55.2,468800.0,51.0551,51.0828,50.9904,51.0089,468800.0
2014-03-25 09:30:00,55.55,55.76,55.44,55.52,283200.0,51.3323,51.5264,51.2307,51.3046,283200.0
2014-03-25 09:35:00,55.52,55.69,55.5,55.57,100000.0,51.3046,51.4617,51.2861,51.3508,100000.0
2014-03-25 09:40:00,55.57,55.63,55.46,55.51,104800.0,51.3508,51.4062,51.2491,51.2953,104800.0
2014-03-25 09:45:00,55.51,55.63,55.51,55.52,251600.0,51.2953,51.4062,51.2953,51.3046,251600.0
2014-03-25 09:50:00,55.5,55.55,55.48,55.48,108800.0,51.2861,51.3323,51.2676,51.2676,108800.0
2014-03-25 09:55:00,55.5,55.52,55.43,55.51,180000.0,51.2861,51.3046,51.2214,51.2953,180000.0
2014-03-25 10:00:00,55.51,55.61,55.48,55.55,112800.0,51.2953,51.3878,51.2676,51.3323,112800.0
2014-03-25 10:05:00,55.55,55.56,55.35,55.46,97600.0,51.3323,51.3415,51.1475,51.2491,97600.0
2014-03-25 10:10:00,55.44,55.52,55.33,55.36,74400.0,51.2307,51.3046,51.129,51.1567,74400.0
2014-03-25 10:15:00,55.37,55.38,55.26,55.34,75600.0,51.166,51.1752,51.0643,51.1383,75600.0
2014-03-25 10:20:00,55.33,55.34,55.25,55.27,43600.0,51.129,51.1383,51.0551,51.0736,43600.0
2014-03-25 10:25:00,55.29,55.34,55.27,55.31,64400.0,51.092,51.1383,51.0736,51.1105,64400.0
2014-03-25 10:30:00,55.31,55.35,55.19,55.31,114000.0,51.1105,51.1475,50.9996,51.1105,114000.0
2014-03-25 10:35:00,55.31,55.33,55.25,55.26,54800.0,51.1105,51.129,51.0551,51.0643,54800.0
2014-03-25 10:40:00,55.27,55.31,55.13,55.13,56000.0,51.0736,51.1105,50.9442,50.9442,56000.0
2014-03-25 10:45:00,55.14,55.16,54.97,54.99,155600.0,50.9534,50.9719,50.7963,50.8148,155600.0
2014-03-25 10:50:00,54.99,55.04,54.91,54.95,268000.0,50.8148,50.861,50.7409,50.7779,268000.0
2014-03-25 10:55:00,54.92,54.92,54.81,54.87,108400.0,50.7501,50.7501,50.6485,50.7039,108400.0
2014-03-25 11:00:00,54.87,54.96,54.85,54.96,140000.0,50.7039,50.7871,50.6855,50.7871,140000.0
2014-03-25 11:05:00,54.95,55.01,54.92,55.0,253200.0,50.7779,50.8333,50.7501,50.8241,253200.0
2014-03-25 11:10:00,55.0,55.05,54.99,55.04,72400.0,50.8241,50.8703,50.8148,50.861,72400.0
2014-03-25 11:15:00,55.06,55.11,55.0,55.1,159600.0,50.8795,50.9257,50.8241,50.9165,159600.0
2014-03-25 11:20:00,55.1,55.12,55.06,55.12,65200.0,50.9165,50.935,50.8795,50.935,65200.0
2014-03-25 11:25:00,55.11,55.11,55.02,55.02,73200.0,50.9257,50.9257,50.8425,50.8425,73200.0
2014-03-25 11:30:00,55.02,55.04,54.91,54.99,184400.0,50.8425,50.861,50.7409,50.8148,184400.0
2014-03-25 11:35:00,54.99,55.01,54.94,54.96,130800.0,50.8148,50.8333,50.7686,50.7871,130800.0
2014-03-25 11:40:00,54.96,54.99,54.93,54.94,90400.0,50.7871,50.8148,50.7594,50.7686,90400.0
2014-03-25 11:45:00,54.95,54.97,54.9,54.93,124400.0,50.7779,50.7963,50.7317,50.7594,124400.0
2014-03-25 11:50:00,54.94,54.94,54.9,54.92,76800.0,50.7686,50.7686,50.7317,50.7501,76800.0
2014-03-25 11:55:00,54.92,54.92,54.84,54.92,64000.0,50.7501,50.7501,50.6762,50.7501,64000.0
2014-03-25 12:00:00,54.92,54.93,54.88,54.9,49200.0,50.7501,50.7594,50.7132,50.7317,49200.0
2014-03-25 12:05:00,54.89,54.94,54.87,54.92,44800.0,50.7224,50.7686,50.7039,50.7501,44800.0
2014-03-25 12:10:00,54.94,54.97,54.92,54.94,127600.0,50.7686,50.7963,50.7501,50.7686,127600.0
2014-03-25 12:15:00,54.93,54.97,54.91,54.92,71600.0,50.7594,50.7963,50.7409,50.7501,71600.0
2014-03-25 12:20:00,54.92,54.92,54.83,54.84,69200.0,50.7501,50.7501,50.667,50.6762,69200.0
2014-03-25 12:25:00,54.82,54.86,54.8,54.85,190400.0,50.6577,50.6947,50.6393,50.6855,190400.0
2014-03-25 12:30:00,54.84,54.86,54.81,54.86,145200.0,50.6762,50.6947,50.6485,50.6947,145200.0
2014-03-25 12:35:00,54.86,54.88,54.83,54.87,132800.0,50.6947,50.7132,50.667,50.7039,132800.0
2014-03-25 12:40:00,54.87,54.9,54.83,54.9,108400.0,50.7039,50.7317,50.667,50.7317,108400.0
2014-03-25 12:45:00,54.9,55.06,54.9,54.98,125200.0,50.7317,50.8795,50.7317,50.8056,125200.0
2014-03-25 12:50:00,54.98,55.05,54.95,55.01,117600.0,50.8056,50.8703,50.7779,50.8333,117600.0
2014-03-25 12:55:00,55.02,55.04,54.97,55.02,120400.0,50.8425,50.861,50.7963,50.8425,120400.0
2014-03-25 13:00:00,55.02,55.05,55.01,55.04,82800.0,50.8425,50.8703,50.8333,50.861,82800.0
2014-03-25 13:05:00,55.02,55.04,55.02,55.03,82400.0,50.8425,50.861,50.8425,50.8518,82400.0
2014-03-25 13:10:00,55.03,55.03,54.97,54.99,118000.0,50.8518,50.8518,50.7963,50.8148,118000.0
2014-03-25 13:15:00,54.99,55.0,54.97,55.0,46400.0,50.8148,50.8241,50.7963,50.8241,46400.0
2014-03-25 13:20:00,55.0,55.11,55.0,55.08,43200.0,50.8241,50.9257,50.8241,50.898,43200.0
2014-03-25 13:25:00,55.08,55.1,55.05,55.08,33200.0,50.898,50.9165,50.8703,50.898,33200.0
2014-03-25 13:30:00,55.11,55.16,55.08,55.09,46400.0,50.9257,50.9719,50.898,50.9072,46400.0
2014-03-25 13:35:00,55.06,55.09,55.04,55.09,86400.0,50.8795,50.9072,50.861,50.9072,86400.0
2014-03-25 13:40:00,55.06,55.08,55.01,55.07,46000.0,50.8795,50.898,50.8333,50.8888,46000.0
2014-03-25 13:45:00,55.07,55.1,55.06,55.06,28800.0,50.8888,50.9165,50.8795,50.8795,28800.0
2014-03-25 13:50:00,55.07,55.07,55.02,55.04,36400.0,50.8888,50.8888,50.8425,50.861,36400.0
2014-03-25 13:55:00,55.03,55.05,54.98,55.02,37600.0,50.8518,50.8703,50.8056,50.8425,37600.0
2014-03-25 14:00:00,55.02,55.05,55.0,55.01,27600.0,50.8425,50.8703,50.8241,50.8333,27600.0
2014-03-25 14:05:00,55.01,55.01,54.97,54.97,81600.0,50.8333,50.8333,50.7963,50.7963,81600.0
2014-03-25 14:10:00,54.98,55.0,54.97,54.98,54000.0,50.8056,50.8241,50.7963,50.8056,54000.0
2014-03-25 14:15:00,54.99,54.99,54.89,54.91,78000.0,50.8148,50.8148,50.7224,50.7409,78000.0
2014-03-25 14:20:00,54.91,54.94,54.9,54.91,70800.0,50.7409,50.7686,50.7317,50.7409,70800.0
2014-03-25 14:25:00,54.9,54.93,54.89,54.93,100000.0,50.7317,50.7594,50.7224,50.7594,100000.0
2014-03-25 14:30:00,54.93,54.94,54.91,54.93,41600.0,50.7594,50.7686,50.7409,50.7594,41600.0
2014-03-25 14:35:00,54.93,55.0,54.93,54.98,75600.0,50.7594,50.8241,50.7594,50.8056,75600.0
2014-03-25 14:40:00,54.98,54.98,54.95,54.98,47200.0,50.8056,50.8056,50.7779,50.8056,47200.0
2014-03-25 14:45:00,54.98,54.98,54.93,54.94,52800.0,50.8056,50.8056,50.7594,50.7686,52800.0
2014-03-25 14:50:00,54.94,54.97,54.93,54.94,102400.0,50.7686,50.7963,50.7594,50.7686,102400.0
2014-03-25 14:55:00,54.95,54.96,54.93,54.95,91200.0,50.7779,50.7871,50.7594,50.7779,91200.0
2014-03-25 15:00:00,54.95,54.95,54.93,54.95,81600.0,50.7779,50.7779,50.7594,50.7779,81600.0
2014-03-25 15:05:00,54.95,54.96,54.91,54.96,80000.0,50.7779,50.7871,50.7409,50.7871,80000.0
2014-03-25 15:10:00,54.95,54.96,54.92,54.94,87200.0,50.7779,50.7871,50.7501,50.7686,87200.0
2014-03-25 15:15:00,54.95,54.98,54.93,54.97,78000.0,50.7779,50.8056,50.7594,50.7963,78000.0
2014-03-25 15:20:00,54.96,54.98,54.88,54.89,136400.0,50.7871,50.8056,50.7132,50.7224,136400.0
2014-03-25 15:25:00,54.89,54.92,54.85,54.87,133600.0,50.7224,50.7501,50.6855,50.7039,133600.0
2014-03-25 15:30:00,54.87,54.93,54.85,54.87,134000.0,50.7039,50.7594,50.6855,50.7039,134000.0
2014-03-25 15:35:00,54.88,54.89,54.85,54.87,192400.0,50.7132,50.7224,50.6855,50.7039,192400.0
2014-03-25 15:40:00,54.86,54.87,54.84,54.85,182800.0,50.6947,50.7039,50.6762,50.6855,182800.0
2014-03-25 15:45:00,54.85,54.85,54.75,54.79,338400.0,50.6855,50.6855,50.593,50.63,338400.0
2014-03-25 15:50:00,54.78,54.82,54.77,54.79,258800.0,50.6208,50.6577,50.6115,50.63,258800.0
2014-03-25 15:55:00,54.79,54.8,54.64,54.69,912400.0,50.63,50.6393,50.4914,50.5376,912400.0
2014-03-26 09:30:00,54.99,55.05,54.78,54.96,264800.0,50.8148,50.8703,50.6208,50.7871,264800.0
2014-03-26 09:35:00,54.96,54.96,54.72,54.72,115200.0,50.7871,50.7871,50.5653,50.5653,115200.0
2014-03-26 09:40:00,54.71,54.88,54.68,54.85,105600.0,50.5561,50.7132,50.5284,50.6855,105600.0
2014-03-26 09:45:00,54.84,54.93,54.68,54.69,77600.0,50.6762,50.7594,50.5284,50.5376,77600.0
2014-03-26 09:50:00,54.74,54.76,54.58,54.66,245200.0,50.5838,50.6023,50.436,50.5099,245200.0
2014-03-26 09:55:00,54.65,54.67,54.55,54.55,188000.0,50.5006,50.5191,50.4082,50.4082,188000.0
2014-03-26 10:00:00,54.57,54.57,54.36,54.51,232000.0,50.4267,50.4267,50.2327,50.3713,232000.0
2014-03-26 10:05:00,54.49,54.65,54.45,54.6,150400.0,50.3528,50.5006,50.3158,50.4544,150400.0
2014-03-26 10:10:00,54.6,54.66,54.57,54.64,92800.0,50.4544,50.5099,50.4267,50.4914,92800.0
2014-03-26 10:15:00,54.66,54.66,54.5,54.52,138800.0,50.5099,50.5099,50.362,50.3805,138800.0
2014-03-26 10:20:00,54.55,54.6,54.42,54.43,168800.0,50.4082,50.4544,50.2881,50.2973,168800.0
2014-03-26 10:25:00,54.43,54.51,54.43,54.5,166800.0,50.2973,50.3713,50.2973,50.362,166800.0
2014-03-26 10:30:00,54.5,54.54,54.48,54.54,73200.0,50.362,50.399,50.3435,50.399,73200.0
2014-03-26 10:35:00,54.53,54.63,54.52,54.59,77600.0,50.3898,50.4822,50.3805,50.4452,77600.0
2014-03-26 10:40:00,54.59,54.62,54.55,54.56,62400.0,50.4452,50.4729,50.4082,50.4175,62400.0
2014-03-26 10:45:00,54.58,54.6,54.5,54.51,60000.0,50.436,50.4544,50.362,50.3713,60000.0
2014-03-26 10:50:00,54.53,54.61,54.45,54.45,86000.0,50.3898,50.4637,50.3158,50.3158,86000.0
2014-03-26 10:55:00,54.47,54.51,54.45,54.47,42000.0,50.3343,50.3713,50.3158,50.3343,42000.0
2014-03-26 11:00:00,54.47,54.57,54.47,54.5,50000.0,50.3343,50.4267,50.3343,50.362,50000.0
2014-03-26 11:05:00,54.53,54.53,54.45,54.49,141200.0,50.3898,50.3898,50.3158,50.3528,141200.0
2014-03-26 11:10:00,54.47,54.51,54.45,54.51,110400.0,50.3343,50.3713,50.3158,50.3713,110400.0
2014-03-26 11:15:00,54.52,54.56,54.49,54.54,93600.0,50.3805,50.4175,50.3528,50.399,93600.0
2014-03-26 11:20:00,54.54,54.64,54.51,54.63,69200.0,50.399,50.4914,50.3713,50.4822,69200.0
2014-03-26 11:25:00,54.62,54.75,54.6,54.72,108000.0,50.4729,50.593,50.4544,50.5653,108000.0
2014-03-26 11:30:00,54.71,54.75,54.66,54.69,81600.0,50.5561,50.593,50.5099,50.5376,81600.0
2014-03-26 11:35:00,54.69,54.73,54.68,54.68,49200.0,50.5376,50.5746,50.5284,50.5284,49200.0
2014-03-26 11:40:00,54.68,54.68,54.57,54.6,73200.0,50.5284,50.5284,50.4267,50.4544,73200.0
2014-03-26 11:45:00,54.59,54.61,54.54,54.58,85600.0,50.4452,50.4637,50.399,50.436,85600.0
2014-03-26 11:50:00,54.57,54.73,54.57,54.61,84800.0,50.4267,50.5746,50.4267,50.4637,84800.0
2014-03-26 11:55:00,54.6,54.67,54.57,54.67,54000.0,50.4544,50.5191,50.4267,50.5191,54000.0
2014-03-26 12:00:00,54.63,54.67,54.55,54.56,44400.0,50.4822,50.5191,50.4082,50.4175,44400.0
2014-03-26 12:05:00,54.56,54.64,54.51,54.62,51600.0,50.4175,50.4914,50.3713,50.4729,51600.0
2014-03-26 12:10:00,54.6,54.6,54.56,54.6,54400.0,50.4544,50.4544,50.4175,50.4544,54400.0
2014-03-26 12:15:00,54.57,54.63,54.57,54.6,32000.0,50.4267,50.4822,50.4267,50.4544,32000.0
2014-03-26 12:20:00,54.58,54.68,54.58,54.63,28400.0,50.436,50.5284,50.436,50.4822,28400.0
2014-03-26 12:25:00,54.63,54.68,54.59,54.66,76400.0,50.4822,50.5284,50.4452,50.5099,76400.0
2014-03-26 12:30:00,54.63,54.69,54.58,54.67,41600.0,50.4822,50.5376,50.436,50.5191,41600.0
2014-03-26 12:35:00,54.67,54.71,54.6,54.68,51600.0,50.5191,50.5561,50.4544,50.5284,51600.0
2014-03-26 12:40:00,54.68,54.71,54.67,54.69,43600.0,50.5284,50.5561,50.5191,50.5376,43600.0
2014-03-26 12:45:00,54.68,54.75,54.68,54.7,52000.0,50.5284,50.593,50.5284,50.5468,52000.0
2014-03-26 12:50:00,54.69,54.79,54.69,54.78,62400.0,50.5376,50.63,50.5376,50.6208,62400.0
2014-03-26 12:55:00,54.77,54.88,54.77,54.88,63200.0,50.6115,50.7132,50.6115,50.7132,63200.0
2014-03-26 13:00:00,54.88,54.88,54.79,54.79,66000.0,50.7132,50.7132,50.63,50.63,66000.0
2014-03-26 13:05:00,54.79,54.84,54.75,54.84,94400.0,50.63,50.6762,50.593,50.6762,94400.0
2014-03-26 13:10:00,54.82,54.83,54.74,54.74,29200.0,50.6577,50.667,50.5838,50.5838,29200.0
2014-03-26 13:15:00,54.75,54.75,54.69,54.7,33600.0,50.593,50.593,50.5376,50.5468,33600.0
2014-03-26 13:20:00,54.71,54.73,54.67,54.67,40400.0,50.5561,50.5746,50.5191,50.5191,40400.0
2014-03-26 13:25:00,54.67,54.67,54.5,54.5,76400.0,50.5191,50.5191,50.362,50.362,76400.0
2014-03-26 13:30:00,54.49,54.5,54.43,54.43,171600.0,50.3528,50.362,50.2973,50.2973,171600.0
2014-03-26 13:35:00,54.44,54.46,54.38,54.41,128800.0,50.3066,50.3251,50.2511,50.2789,128800.0
2014-03-26 13:40:00,54.42,54.42,54.35,54.38,126400.0,50.2881,50.2881,50.2234,50.2511,126400.0
2014-03-26 13:45:00,54.37,54.45,54.31,54.33,177200.0,50.2419,50.3158,50.1865,50.2049,177200.0
2014-03-26 13:50:00,54.35,54.35,54.23,54.26,106800.0,50.2234,50.2234,50.1125,50.1403,106800.0
2014-03-26 13:55:00,54.24,54.34,54.23,54.28,115200.0,50.1218,50.2142,50.1125,50.1587,115200.0
2014-03-26 14:00:00,54.27,54.32,54.23,54.28,90400.0,50.1495,50.1957,50.1125,50.1587,90400.0
2014-03-26 14:05:00,54.25,54.32,54.21,54.31,110800.0,50.131,50.1957,50.094,50.1865,110800.0
2014-03-26 14:10:00,54.31,54.32,54.18,54.19,228000.0,50.1865,50.1957,50.0663,50.0756,228000.0
2014-03-26 14:15:00,54.18,54.25,54.11,54.12,68400.0,50.0663,50.131,50.0016,50.0109,68400.0
2014-03-26 14:20:00,54.15,54.24,54.12,54.19,66000.0,50.0386,50.1218,50.0109,50.0756,66000.0
2014-03-26 14:25:00,54.18,54.21,54.15,54.17,43600.0,50.0663,50.094,50.0386,50.0571,43600.0
2014-03-26 14:30:00,54.17,54.19,54.15,54.16,62400.0,50.0571,50.0756,50.0386,50.0478,62400.0
2014-03-26 14:35:00,54.14,54.17,54.13,54.15,68000.0,50.0294,50.0571,50.0201,50.0386,68000.0
2014-03-26 14:40:00,54.15,54.24,54.15,54.2,98000.0,50.0386,50.1218,50.0386,50.0848,98000.0
2014-03-26 14:45:00,54.2,54.26,54.19,54.21,67600.0,50.0848,50.1403,50.0756,50.094,67600.0
2014-03-26 14:50:00,54.22,54.29,54.21,54.27,46000.0,50.1033,50.168,50.094,50.1495,46000.0
2014-03-26 14:55:00,54.27,54.39,54.26,54.34,88400.0,50.1495,50.2604,50.1403,50.2142,88400.0
2014-03-26 15:00:00,54.33,54.45,54.32,54.33,123200.0,50.2049,50.3158,50.1957,50.2049,123200.0
2014-03-26 15:05:00,54.33,54.35,54.31,54.32,57600.0,50.2049,50.2234,50.1865,50.1957,57600.0
2014-03-26 15:10:00,54.32,54.33,54.26,54.28,90800.0,50.1957,50.2049,50.1403,50.1587,90800.0
2014-03-26 15:15:00,54.29,54.33,54.25,54.3,64800.0,50.168,50.2049,50.131,50.1772,64800.0
2014-03-26 15:20:00,54.28,54.28,54.24,54.26,94000.0,50.1587,50.1587,50.1218,50.1403,94000.0
2014-03-26 15:25:00,54.26,54.26,54.13,54.15,92400.0,50.1403,50.1403,50.0201,50.0386,92400.0
2014-03-26 15:30:00,54.15,54.22,54.13,54.2,94800.0,50.0386,50.1033,50.0201,50.0848,94800.0
2014-03-26 15:35:00,54.21,54.21,54.13,54.15,131600.0,50.094,50.094,50.0201,50.0386,131600.0
2014-03-26 15:40:00,54.16,54.18,54.1,54.12,108400.0,50.0478,50.0663,49.9924,50.0109,108400.0
2014-03-26 15:45:00,54.13,54.15,54.02,54.04,224400.0,50.0201,50.0386,49.9185,49.937,224400.0
2014-03-26 15:50:00,54.03,54.05,54.0,54.02,193200.0,49.9277,49.9462,49.9,49.9185,193200.0
2014-03-26 15:55:00,54.02,54.07,53.94,53.97,684000.0,49.9185,49.9647,49.8445,49.8723,684000.0
2014-03-27 09:30:00,53.72,53.78,53.59,53.62,531200.0,49.6413,49.6967,49.5211,49.5488,531200.0
2014-03-27 09:35:00,53.62,53.66,53.59,53.6,265200.0,49.5488,49.5858,49.5211,49.5304,265200.0
2014-03-27 09:40:00,53.6,53.62,53.31,53.31,284400.0,49.5304,49.5488,49.2624,49.2624,284400.0
2014-03-27 09:45:00,53.31,53.63,53.26,53.47,271200.0,49.2624,49.5581,49.2162,49.4102,271200.0
2014-03-27 09:50:00,53.51,53.58,53.4,53.58,235600.0,49.4472,49.5119,49.3455,49.5119,235600.0
2014-03-27 09:55:00,53.58,53.67,53.53,53.63,328400.0,49.5119,49.595,49.4657,49.5581,328400.0
2014-03-27 10:00:00,53.6,53.72,53.52,53.7,192400.0,49.5304,49.6413,49.4564,49.6228,192400.0
2014-03-27 10:05:00,53.69,53.96,53.68,53.95,296400.0,49.6135,49.863,49.6043,49.8538,296400.0
2014-03-27 10:10:00,53.95,53.99,53.75,53.77,135200.0,49.8538,49.8908,49.669,49.6875,135200.0
2014-03-27 10:15:00,53.77,54.0,53.77,54.0,103600.0,49.6875,49.9,49.6875,49.9,103600.0
2014-03-27 10:20:00,53.96,54.04,53.91,53.94,115200.0,49.863,49.937,49.8168,49.8445,115200.0
2014-03-27 10:25:00,53.92,53.98,53.84,53.88,109600.0,49.8261,49.8815,49.7521,49.7891,109600.0
2014-03-27 10:30:00,53.9,53.96,53.87,53.93,76800.0,49.8076,49.863,49.7799,49.8353,76800.0
2014-03-27 10:35:00,53.93,53.96,53.81,53.84,48400.0,49.8353,49.863,49.7244,49.7521,48400.0
2014-03-27 10:40:00,53.84,53.85,53.76,53.77,71200.0,49.7521,49.7614,49.6782,49.6875,71200.0
2014-03-27 10:45:00,53.78,53.8,53.74,53.8,71600.0,49.6967,49.7152,49.6597,49.7152,71600.0
2014-03-27 10:50:00,53.79,53.8,53.7,53.74,62000.0,49.7059,49.7152,49.6228,49.6597,62000.0
2014-03-27 10:55:00,53.75,53.84,53.74,53.84,56800.0,49.669,49.7521,49.6597,49.7521,56800.0
2014-03-27 11:00:00,53.84,53.93,53.79,53.84,65200.0,49.7521,49.8353,49.7059,49.7521,65200.0
2014-03-27 11:05:00,53.85,53.93,53.77,53.77,52400.0,49.7614,49.8353,49.6875,49.6875,52400.0
2014-03-27 11:10:00,53.8,53.85,53.75,53.77,61200.0,49.7152,49.7614,49.669,49.6875,61200.0
2014-03-27 11:15:00,53.77,53.85,53.74,53.77,75600.0,49.6875,49.7614,49.6597,49.6875,75600.0
2014-03-27 11:20:00,53.77,53.84,53.76,53.82,35200.0,49.6875,49.7521,49.6782,49.7337,35200.0
2014-03-27 11:25:00,53.82,53.84,53.74,53.77,52400.0,49.7337,49.7521,49.6597,49.6875,52400.0
2014-03-27 11:30:00,53.77,53.77,53.65,53.7,71200.0,49.6875,49.6875,49.5766,49.6228,71200.0
2014-03-27 11:35:00,53.72,53.75,53.66,53.72,116000.0,49.6413,49.669,49.5858,49.6413,116000.0
2014-03-27 11:40:00,53.72,53.74,53.63,53.68,46400.0,49.6413,49.6597,49.5581,49.6043,46400.0
2014-03-27 11:45:00,53.69,53.72,53.63,53.65,40000.0,49.6135,49.6413,49.5581,49.5766,40000.0
2014-03-27 11:50:00,53.63,53.69,53.59,53.67,112400.0,49.5581,49.6135,49.5211,49.595,112400.0
2014-03-27 11:55:00,53.65,53.86,53.62,53.82,106000.0,49.5766,49.7706,49.5488,49.7337,106000.0
2014-03-27 12:00:00,53.81,53.82,53.67,53.71,57600.0,49.7244,49.7337,49.595,49.632,57600.0
2014-03-27 12:05:00,53.7,53.71,53.6,53.6,72000.0,49.6228,49.632,49.5304,49.5304,72000.0
2014-03-27 12:10:00,53.6,53.73,53.58,53.72,54000.0,49.5304,49.6505,49.5119,49.6413,54000.0
2014-03-27 12:15:00,53.74,53.89,53.73,53.8,44000.0,49.6597,49.7983,49.6505,49.7152,44000.0
2014-03-27 12:20:00,53.8,53.84,53.75,53.8,41200.0,49.7152,49.7521,49.669,49.7152,41200.0
2014-03-27 12:25:00,53.8,53.9,53.8,53.84,80800.0,49.7152,49.8076,49.7152,49.7521,80800.0
2014-03-27 12:30:00,53.87,53.9,53.83,53.83,78800.0,49.7799,49.8076,49.7429,49.7429,78800.0
2014-03-27 12:35:00,53.83,53.91,53.82,53.88,40400.0,49.7429,49.8168,49.7337,49.7891,40400.0
2014-03-27 12:40:00,53.89,53.92,53.84,53.86,27600.0,49.7983,49.8261,49.7521,49.7706,27600.0
2014-03-27 12:45:00,53.86,53.86,53.79,53.83,36800.0,49.7706,49.7706,49.7059,49.7429,36800.0
2014-03-27 12:50:00,53.82,53.83,53.78,53.81,16000.0,49.7337,49.7429,49.6967,49.7244,16000.0
2014-03-27 12:55:00,53.8,53.86,53.8,53.85,18800.0,49.7152,49.7706,49.7152,49.7614,18800.0
2014-03-27 13:00:00,53.83,53.92,53.82,53.89,45600.0,49.7429,49.8261,49.7337,49.7983,45600.0
2014-03-27 13:05:00,53.89,53.99,53.88,53.97,38400.0,49.7983,49.8908,49.7891,49.8723,38400.0
2014-03-27 13:10:00,53.95,53.95,53.89,53.89,30000.0,49.8538,49.8538,49.7983,49.7983,30000.0
2014-03-27 13:15:00,53.9,53.9,53.83,53.83,29600.0,49.8076,49.8076,49.7429,49.7429,29600.0
2014-03-27 13:20:00,53.84,53.9,53.79,53.89,32400.0,49.7521,49.8076,49.7059,49.7983,32400.0
2014-03-27 13:25:00,53.9,53.93,53.87,53.93,41200.0,49.8076,49.8353,49.7799,49.8353,41200.0
2014-03-27 13:30:00,53.92,53.92,53.81,53.81,54000.0,49.8261,49.8261,49.7244,49.7244,54000.0
2014-03-27 13:35:00,53.77,53.81,53.77,53.81,62800.0,49.6875,49.7244,49.6875,49.7244,62800.0
2014-03-27 13:40:00,53.82,53.9,53.81,53.85,42400.0,49.7337,49.8076,49.7244,49.7614,42400.0
2014-03-27 13:45:00,53.83,53.99,53.82,53.93,105200.0,49.7429,49.8908,49.7337,49.8353,105200.0
2014-03-27 13:50:00,53.91,53.94,53.89,53.93,48400.0,49.8168,49.8445,49.7983,49.8353,48400.0
2014-03-27 13:55:00,53.9,53.93,53.88,53.91,43600.0,49.8076,49.8353,49.7891,49.8168,43600.0
2014-03-27 14:00:00,53.91,53.92,53.82,53.83,58800.0,49.8168,49.8261,49.7337,49.7429,58800.0
2014-03-27 14:05:00,53.82,53.85,53.79,53.79,60800.0,49.7337,49.7614,49.7059,49.7059,60800.0
2014-03-27 14:10:00,53.82,53.82,53.76,53.79,124000.0,49.7337,49.7337,49.6782,49.7059,124000.0
2014-03-27 14:15:00,53.8,53.8,53.68,53.7,45200.0,49.7152,49.7152,49.6043,49.6228,45200.0
2014-03-27 14:20:00,53.69,53.79,53.69,53.79,35600.0,49.6135,49.7059,49.6135,49.7059,35600.0
2014-03-27 14:25:00,53.76,53.9,53.76,53.87,37200.0,49.6782,49.8076,49.6782,49.7799,37200.0
2014-03-27 14:30:00,53.86,53.88,53.8,53.82,41200.0,49.7706,49.7891,49.7152,49.7337,41200.0
2014-03-27 14:35:00,53.82,53.82,53.71,53.75,48400.0,49.7337,49.7337,49.632,49.669,48400.0
2014-03-27 14:40:00,53.73,53.74,53.7,53.71,88000.0,49.6505,49.6597,49.6228,49.632,88000.0
2014-03-27 14:45:00,53.71,53.78,53.69,53.76,164000.0,49.632,49.6967,49.6135,49.6782,164000.0
2014-03-27 14:50:00,53.76,53.79,53.68,53.74,108800.0,49.6782,49.7059,49.6043,49.6597,108800.0
2014-03-27 14:55:00,53.74,53.78,53.73,53.73,85200.0,49.6597,49.6967,49.6505,49.6505,85200.0
2014-03-27 15:00:00,53.74,53.75,53.67,53.71,88800.0,49.6597,49.669,49.595,49.632,88800.0
2014-03-27 15:05:00,53.71,53.73,53.68,53.72,104000.0,49.632,49.6505,49.6043,49.6413,104000.0
2014-03-27 15:10:00,53.72,53.72,53.57,53.6,94400.0,49.6413,49.6413,49.5026,49.5304,94400.0
2014-03-27 15:15:00,53.62,53.74,53.62,53.62,86000.0,49.5488,49.6597,49.5488,49.5488,86000.0
2014-03-27 15:20:00,53.63,53.79,53.63,53.79,93600.0,49.5581,49.7059,49.5581,49.7059,93600.0
2014-03-27 15:25:00,53.77,53.86,53.77,53.82,164400.0,49.6875,49.7706,49.6875,49.7337,164400.0
2014-03-27 15:30:00,53.82,53.87,53.77,53.87,94000.0,49.7337,49.7799,49.6875,49.7799,94000.0
2014-03-27 15:35:00,53.87,53.92,53.87,53.92,82000.0,49.7799,49.8261,49.7799,49.8261,82000.0
2014-03-27 15:40:00,53.94,53.94,53.82,53.84,104800.0,49.8445,49.8445,49.7337,49.7521,104800.0
2014-03-27 15:45:00,53.83,53.9,53.8,53.87,207600.0,49.7429,49.8076,49.7152,49.7799,207600.0
2014-03-27 15:50:00,53.86,53.93,53.85,53.9,247600.0,49.7706,49.8353,49.7614,49.8076,247600.0
2014-03-27 15:55:00,53.91,53.92,53.85,53.9,570400.0,49.8168,49.8261,49.7614,49.8076,570400.0
2014-03-28 09:30:00,53.62,53.75,53.56,53.6,308400.0,49.5488,49.669,49.4934,49.5304,308400.0
2014-03-28 09:35:00,53.61,54.0,53.6,53.97,352400.0,49.5396,49.9,49.5304,49.8723,352400.0
2014-03-28 09:40:00,53.99,53.99,53.76,53.79,111600.0,49.8908,49.8908,49.6782,49.7059,111600.0
2014-03-28 09:45:00,53.79,53.9,53.69,53.73,298000.0,49.7059,49.8076,49.6135,49.6505,298000.0
2014-03-28 09:50:00,53.77,53.8,53.68,53.71,215600.0,49.6875,49.7152,49.6043,49.632,215600.0
2014-03-28 09:55:00,53.74,53.85,53.73,53.81,524800.0,49.6597,49.7614,49.6505,49.7244,524800.0
2014-03-28 10:00:00,53.77,54.01,53.77,53.98,164000.0,49.6875,49.9092,49.6875,49.8815,164000.0
2014-03-28 10:05:00,53.99,54.09,53.95,53.95,106800.0,49.8908,49.9832,49.8538,49.8538,106800.0
2014-03-28 10:10:00,53.96,54.05,53.95,53.98,74000.0,49.863,49.9462,49.8538,49.8815,74000.0
2014-03-28 10:15:00,53.98,53.98,53.8,53.8,156400.0,49.8815,49.8815,49.7152,49.7152,156400.0
2014-03-28 10:20:00,53.8,53.86,53.76,53.77,41600.0,49.7152,49.7706,49.6782,49.6875,41600.0
2014-03-28 10:25:00,53.77,53.79,53.7,53.71,78400.0,49.6875,49.7059,49.6228,49.632,78400.0
2014-03-28 10:30:00,53.74,53.79,53.63,53.64,70800.0,49.6597,49.7059,49.5581,49.5673,70800.0
2014-03-28 10:35:00,53.64,53.69,53.52,53.53,180400.0,49.5673,49.6135,49.4564,49.4657,180400.0
2014-03-28 10:40:00,53.53,53.72,53.52,53.58,279200.0,49.4657,49.6413,49.4564,49.5119,279200.0
2014-03-28 10:45:00,53.63,53.63,53.44,53.51,217200.0,49.5581,49.5581,49.3825,49.4472,217200.0
2014-03-28 10:50:00,53.52,53.9,53.48,53.89,266400.0,49.4564,49.8076,49.4195,49.7983,266400.0
2014-03-28 10:55:00,53.88,53.9,53.75,53.85,183200.0,49.7891,49.8076,49.669,49.7614,183200.0
2014-03-28 11:00:00,53.88,53.94,53.84,53.92,109200.0,49.7891,49.8445,49.7521,49.8261,109200.0
2014-03-28 11:05:00,53.92,53.96,53.86,53.88,87600.0,49.8261,49.863,49.7706,49.7891,87600.0
2014-03-28 11:10:00,53.89,53.91,53.79,53.79,120000.0,49.7983,49.8168,49.7059,49.7059,120000.0
2014-03-28 11:15:00,53.79,53.8,53.7,53.71,79200.0,49.7059,49.7152,49.6228,49.632,79200.0
2014-03-28 11:20:00,53.71,53.77,53.66,53.69,73200.0,49.632,49.6875,49.5858,49.6135,73200.0
2014-03-28 11:25:00,53.69,53.82,53.67,53.78,68000.0,49.6135,49.7337,49.595,49.6967,68000.0
2014-03-28 11:30:00,53.79,53.8,53.76,53.77,42000.0,49.7059,49.7152,49.6782,49.6875,42000.0
2014-03-28 11:35:00,53.76,53.79,53.73,53.78,56000.0,49.6782,49.7059,49.6505,49.6967,56000.0
2014-03-28 11:40:00,53.77,53.81,53.7,53.78,170800.0,49.6875,49.7244,49.6228,49.6967,170800.0
2014-03-28 11:45:00,53.77,53.79,53.73,53.75,64400.0,49.6875,49.7059,49.6505,49.669,64400.0
2014-03-28 11:50:00,53.77,53.85,53.76,53.85,38400.0,49.6875,49.7614,49.6782,49.7614,38400.0
2014-03-28 11:55:00,53.84,53.86,53.79,53.83,58800.0,49.7521,49.7706,49.7059,49.7429,58800.0
2014-03-28 12:00:00,53.79,53.85,53.73,53.73,47600.0,49.7059,49.7614,49.6505,49.6505,47600.0
2014-03-28 12:05:00,53.76,53.81,53.7,53.77,65600.0,49.6782,49.7244,49.6228,49.6875,65600.0
2014-03-28 12:10:00,53.79,53.85,53.76,53.84,58800.0,49.7059,49.7614,49.6782,49.7521,58800.0
2014-03-28 12:15:00,53.84,53.86,53.81,53.82,37600.0,49.7521,49.7706,49.7244,49.7337,37600.0
2014-03-28 12:20:00,53.82,53.82,53.71,53.72,85600.0,49.7337,49.7337,49.632,49.6413,85600.0
2014-03-28 12:25:00,53.72,53.76,53.71,53.74,82800.0,49.6413,49.6782,49.632,49.6597,82800.0
2014-03-28 12:30:00,53.74,53.81,53.74,53.8,63200.0,49.6597,49.7244,49.6597,49.7152,63200.0
2014-03-28 12:35:00,53.8,53.82,53.74,53.75,64400.0,49.7152,49.7337,49.6597,49.669,64400.0
2014-03-28 12:40:00,53.75,53.79,53.71,53.77,59600.0,49.669,49.7059,49.632,49.6875,59600.0
2014-03-28 12:45:00,53.79,53.79,53.74,53.74,25600.0,49.7059,49.7059,49.6597,49.6597,25600.0
2014-03-28 12:50:00,53.74,53.76,53.62,53.67,202000.0,49.6597,49.6782,49.5488,49.595,202000.0
2014-03-28 12:55:00,53.63,53.66,53.6,53.66,47200.0,49.5581,49.5858,49.5304,49.5858,47200.0
2014-03-28 13:00:00,53.64,53.67,53.61,53.63,37200.0,49.5673,49.595,49.5396,49.5581,37200.0
2014-03-28 13:05:00,53.63,53.65,53.57,53.59,16400.0,49.5581,49.5766,49.5026,49.5211,16400.0
2014-03-28 13:10:00,53.56,53.58,53.5,53.51,54400.0,49.4934,49.5119,49.438,49.4472,54400.0
2014-03-28 13:15:00,53.51,53.53,53.48,53.48,52400.0,49.4472,49.4657,49.4195,49.4195,52400.0
2014-03-28 13:20:00,53.48,53.5,53.41,53.48,94800.0,49.4195,49.438,49.3548,49.4195,94800.0
2014-03-28 13:25:00,53.5,53.57,53.49,53.57,78000.0,49.438,49.5026,49.4287,49.5026,78000.0
2014-03-28 13:30:00,53.55,53.58,53.48,53.48,78400.0,49.4842,49.5119,49.4195,49.4195,78400.0
2014-03-28 13:35:00,53.49,53.56,53.49,53.53,31600.0,49.4287,49.4934,49.4287,49.4657,31600.0
2014-03-28 13:40:00,53.51,53.55,53.49,53.49,30000.0,49.4472,49.4842,49.4287,49.4287,30000.0
2014-03-28 13:45:00,53.49,53.5,53.4,53.4,67200.0,49.4287,49.438,49.3455,49.3455,67200.0
2014-03-28 13:50:00,53.4,53.43,53.38,53.38,62800.0,49.3455,49.3733,49.3271,49.3271,62800.0
2014-03-28 13:55:00,53.38,53.39,53.28,53.3,152000.0,49.3271,49.3363,49.2347,49.2531,152000.0
2014-03-28 14:00:00,53.32,53.33,53.29,53.32,114800.0,49.2716,49.2809,49.2439,49.2716,114800.0
2014-03-28 14:05:00,53.3,53.31,53.13,53.18,225200.0,49.2531,49.2624,49.096,49.1423,225200.0
2014-03-28 14:10:00,53.18,53.2,53.08,53.09,110400.0,49.1423,49.1607,49.0498,49.0591,110400.0
2014-03-28 14:15:00,53.09,53.09,52.91,52.91,259200.0,49.0591,49.0591,48.8928,48.8928,259200.0
2014-03-28 14:20:00,52.93,52.98,52.89,52.9,243200.0,48.9112,48.9574,48.8743,48.8835,243200.0
2014-03-28 14:25:00,52.9,52.97,52.86,52.94,314800.0,48.8835,48.9482,48.8465,48.9205,314800.0
2014-03-28 14:30:00,52.96,52.97,52.88,52.9,155600.0,48.939,48.9482,48.865,48.8835,155600.0
2014-03-28 14:35:00,52.88,52.9,52.79,52.85,190400.0,48.865,48.8835,48.7819,48.8373,190400.0
2014-03-28 14:40:00,52.81,52.84,52.68,52.68,237200.0,48.8003,48.8281,48.6802,48.6802,237200.0
2014-03-28 14:45:00,52.68,52.78,52.63,52.75,234000.0,48.6802,48.7726,48.634,48.7449,234000.0
2014-03-28 14:50:00,52.77,52.91,52.74,52.88,295200.0,48.7634,48.8928,48.7357,48.865,295200.0
2014-03-28 14:55:00,52.88,52.96,52.87,52.96,287600.0,48.865,48.939,48.8558,48.939,287600.0
2014-03-28 15:00:00,52.94,53.02,52.94,53.01,201200.0,48.9205,48.9944,48.9205,48.9852,201200.0
2014-03-28 15:05:00,53.0,53.09,52.96,53.08,194400.0,48.9759,49.0591,48.939,49.0498,194400.0
2014-03-28 15:10:00,53.08,53.08,52.96,53.03,165200.0,49.0498,49.0498,48.939,49.0036,165200.0
2014-03-28 15:15:00,53.01,53.01,52.9,52.99,172400.0,48.9852,48.9852,48.8835,48.9667,172400.0
2014-03-28 15:20:00,52.99,53.01,52.95,52.97,179600.0,48.9667,48.9852,48.9297,48.9482,179600.0
2014-03-28 15:25:00,52.97,52.98,52.88,52.92,186400.0,48.9482,48.9574,48.865,48.902,186400.0
2014-03-28 15:30:00,52.93,52.93,52.88,52.88,187600.0,48.9112,48.9112,48.865,48.865,187600.0
2014-03-28 15:35:00,52.9,52.9,52.82,52.82,211200.0,48.8835,48.8835,48.8096,48.8096,211200.0
2014-03-28 15:40:00,52.82,52.94,52.82,52.88,228000.0,48.8096,48.9205,48.8096,48.865,228000.0
2014-03-28 15:45:00,52.88,52.93,52.88,52.92,338400.0,48.865,48.9112,48.865,48.902,338400.0
2014-03-28 15:50:00,52.91,52.95,52.9,52.92,280000.0,48.8928,48.9297,48.8835,48.902,280000.0
2014-03-28 15:55:00,52.92,53.02,52.91,53.0,702800.0,48.902,48.9944,48.8928,48.9759,702800.0
2014-03-31 09:30:00,53.2,53.41,53.04,53.11,701600.0,49.1607,49.3548,49.0129,49.0776,701600.0
2014-03-31 09:35:00,53.14,53.22,52.94,52.98,201200.0,49.1053,49.1792,48.9205,48.9574,201200.0
2014-03-31 09:40:00,53.02,53.05,52.92,52.95,157200.0,48.9944,49.0221,48.902,48.9297,157200.0
2014-03-31 09:45:00,52.99,53.15,52.93,53.09,186000.0,48.9667,49.1145,48.9112,49.0591,186000.0
2014-03-31 09:50:00,53.1,53.46,53.09,53.46,208400.0,49.0683,49.401,49.0591,49.401,208400.0
2014-03-31 09:55:00,53.39,53.65,53.39,53.59,278400.0,49.3363,49.5766,49.3363,49.5211,278400.0
2014-03-31 10:00:00,53.59,53.63,53.48,53.62,92000.0,49.5211,49.5581,49.4195,49.5488,92000.0
2014-03-31 10:05:00,53.62,53.67,53.56,53.57,115600.0,49.5488,49.595,49.4934,49.5026,115600.0
2014-03-31 10:10:00,53.57,53.65,53.54,53.56,208000.0,49.5026,49.5766,49.4749,49.4934,208000.0
2014-03-31 10:15:00,53.56,53.63,53.41,53.47,190000.0,49.4934,49.5581,49.3548,49.4102,190000.0
2014-03-31 10:20:00,53.45,53.57,53.44,53.54,37200.0,49.3918,49.5026,49.3825,49.4749,37200.0
2014-03-31 10:25:00,53.5,53.68,53.5,53.67,78000.0,49.438,49.6043,49.438,49.595,78000.0
2014-03-31 10:30:00,53.67,53.75,53.66,53.68,65600.0,49.595,49.669,49.5858,49.6043,65600.0
2014-03-31 10:35:00,53.69,53.73,53.65,53.7,71200.0,49.6135,49.6505,49.5766,49.6228,71200.0
2014-03-31 10:40:00,53.71,53.86,53.69,53.81,144000.0,49.632,49.7706,49.6135,49.7244,144000.0
2014-03-31 10:45:00,53.81,53.89,53.7,53.75,144800.0,49.7244,49.7983,49.6228,49.669,144800.0
2014-03-31 10:50:00,53.77,53.82,53.73,53.79,80000.0,49.6875,49.7337,49.6505,49.7059,80000.0
2014-03-31 10:55:00,53.77,53.81,53.73,53.74,67200.0,49.6875,49.7244,49.6505,49.6597,67200.0
2014-03-31 11:00:00,53.74,53.77,53.65,53.7,104000.0,49.6597,49.6875,49.5766,49.6228,104000.0
2014-03-31 11:05:00,53.7,53.82,53.7,53.82,104800.0,49.6228,49.7337,49.6228,49.7337,104800.0
2014-03-31 11:10:00,53.82,53.82,53.73,53.75,84400.0,49.7337,49.7337,49.6505,49.669,84400.0
2014-03-31 11:15:00,53.76,53.79,53.73,53.75,52400.0,49.6782,49.7059,49.6505,49.669,52400.0
2014-03-31 11:20:00,53.74,53.77,53.7,53.72,87200.0,49.6597,49.6875,49.6228,49.6413,87200.0
2014-03-31 11:25:00,53.72,53.77,53.7,53.73,100800.0,49.6413,49.6875,49.6228,49.6505,100800.0
2014-03-31 11:30:00,53.72,53.79,53.69,53.69,89200.0,49.6413,49.7059,49.6135,49.6135,89200.0
2014-03-31 11:35:00,53.71,53.75,53.65,53.7,80800.0,49.632,49.669,49.5766,49.6228,80800.0
2014-03-31 11:40:00,53.71,53.74,53.7,53.7,77200.0,49.632,49.6597,49.6228,49.6228,77200.0
2014-03-31 11:45:00,53.7,53.79,53.7,53.76,108000.0,49.6228,49.7059,49.6228,49.6782,108000.0
2014-03-31 11:50:00,53.75,53.88,53.75,53.85,113200.0,49.669,49.7891,49.669,49.7614,113200.0
2014-03-31 11:55:00,53.84,53.86,53.75,53.76,105600.0,49.7521,49.7706,49.669,49.6782,105600.0
2014-03-31 12:00:00,53.75,53.77,53.73,53.76,116000.0,49.669,49.6875,49.6505,49.6782,116000.0
2014-03-31 12:05:00,53.75,53.78,53.74,53.78,43200.0,49.669,49.6967,49.6597,49.6967,43200.0
2014-03-31 12:10:00,53.8,53.8,53.74,53.74,52400.0,49.7152,49.7152,49.6597,49.6597,52400.0
2014-03-31 12:15:00,53.74,53.8,53.73,53.8,40800.0,49.6597,49.7152,49.6505,49.7152,40800.0
2014-03-31 12:20:00,53.78,53.81,53.76,53.78,74400.0,49.6967,49.7244,49.6782,49.6967,74400.0
2014-03-31 12:25:00,53.77,53.79,53.74,53.77,35600.0,49.6875,49.7059,49.6597,49.6875,35600.0
2014-03-31 12:30:00,53.76,53.8,53.75,53.75,39200.0,49.6782,49.7152,49.669,49.669,39200.0
2014-03-31 12:35:00,53.74,53.81,53.72,53.75,78000.0,49.6597,49.7244,49.6413,49.669,78000.0
2014-03-31 12:40:00,53.75,53.76,53.73,53.76,55200.0,49.669,49.6782,49.6505,49.6782,55200.0
2014-03-31 12:45:00,53.74,53.76,53.73,53.73,37200.0,49.6597,49.6782,49.6505,49.6505,37200.0
2014-03-31 12:50:00,53.76,53.8,53.72,53.74,38000.0,49.6782,49.7152,49.6413,49.6597,38000.0
2014-03-31 12:55:00,53.75,53.79,53.74,53.76,30400.0,49.669,49.7059,49.6597,49.6782,30400.0
2014-03-31 13:00:00,53.74,53.76,53.73,53.74,39200.0,49.6597,49.6782,49.6505,49.6597,39200.0
2014-03-31 13:05:00,53.74,53.76,53.73,53.74,68800.0,49.6597,49.6782,49.6505,49.6597,68800.0
2014-03-31 13:10:00,53.74,53.76,53.74,53.75,68400.0,49.6597,49.6782,49.6597,49.669,68400.0
2014-03-31 13:15:00,53.75,53.76,53.73,53.76,42800.0,49.669,49.6782,49.6505,49.6782,42800.0
2014-03-31 13:20:00,53.75,53.78,53.73,53.74,108000.0,49.669,49.6967,49.6505,49.6597,108000.0
2014-03-31 13:25:00,53.74,53.77,53.74,53.74,28000.0,49.6597,49.6875,49.6597,49.6597,28000.0
2014-03-31 13:30:00,53.74,53.8,53.74,53.76,52000.0,49.6597,49.7152,49.6597,49.6782,52000.0
2014-03-31 13:35:00,53.77,53.77,53.74,53.75,109600.0,49.6875,49.6875,49.6597,49.669,109600.0
2014-03-31 13:40:00,53.75,53.77,53.74,53.76,56800.0,49.669,49.6875,49.6597,49.6782,56800.0
2014-03-31 13:45:00,53.75,53.78,53.74,53.78,69600.0,49.669,49.6967,49.6597,49.6967,69600.0
2014-03-31 13:50:00,53.76,53.77,53.74,53.75,71600.0,49.6782,49.6875,49.6597,49.669,71600.0
2014-03-31 13:55:00,53.75,53.77,53.73,53.76,73600.0,49.669,49.6875,49.6505,49.6782,73600.0
2014-03-31 14:00:00,53.76,53.78,53.75,53.75,42800.0,49.6782,49.6967,49.669,49.669,42800.0
2014-03-31 14:05:00,53.76,53.82,53.76,53.81,60400.0,49.6782,49.7337,49.6782,49.7244,60400.0
2014-03-31 14:10:00,53.81,53.88,53.81,53.84,98400.0,49.7244,49.7891,49.7244,49.7521,98400.0
2014-03-31 14:15:00,53.85,53.88,53.83,53.83,58000.0,49.7614,49.7891,49.7429,49.7429,58000.0
2014-03-31 14:20:00,53.84,53.84,53.77,53.77,59200.0,49.7521,49.7521,49.6875,49.6875,59200.0
2014-03-31 14:25:00,53.77,53.82,53.75,53.8,27600.0,49.6875,49.7337,49.669,49.7152,27600.0
2014-03-31 14:30:00,53.81,53.81,53.79,53.8,46800.0,49.7244,49.7244,49.7059,49.7152,46800.0
2014-03-31 14:35:00,53.81,53.84,53.79,53.8,44800.0,49.7244,49.7521,49.7059,49.7152,44800.0
2014-03-31 14:40:00,53.8,53.82,53.77,53.81,32000.0,49.7152,49.7337,49.6875,49.7244,32000.0
2014-03-31 14:45:00,53.81,53.84,53.78,53.82,30000.0,49.7244,49.7521,49.6967,49.7337,30000.0
2014-03-31 14:50:00,53.8,53.85,53.8,53.85,38000.0,49.7152,49.7614,49.7152,49.7614,38000.0
2014-03-31 14:55:00,53.85,53.85,53.8,53.81,39600.0,49.7614,49.7614,49.7152,49.7244,39600.0
2014-03-31 15:00:00,53.81,53.82,53.78,53.82,91200.0,49.7244,49.7337,49.6967,49.7337,91200.0
2014-03-31 15:05:00,53.8,53.85,53.8,53.81,41200.0,49.7152,49.7614,49.7152,49.7244,41200.0
2014-03-31 15:10:00,53.81,53.82,53.8,53.8,80400.0,49.7244,49.7337,49.7152,49.7152,80400.0
2014-03-31 15:15:00,53.82,53.84,53.77,53.82,54000.0,49.7337,49.7521,49.6875,49.7337,54000.0
2014-03-31 15:20:00,53.82,53.88,53.81,53.87,135600.0,49.7337,49.7891,49.7244,49.7799,135600.0
2014-03-31 15:25:00,53.86,53.91,53.85,53.87,93600.0,49.7706,49.8168,49.7614,49.7799,93600.0
2014-03-31 15:30:00,53.88,53.91,53.84,53.85,141200.0,49.7891,49.8168,49.7521,49.7614,141200.0
2014-03-31 15:35:00,53.85,53.92,53.85,53.9,171600.0,49.7614,49.8261,49.7614,49.8076,171600.0
2014-03-31 15:40:00,53.88,53.9,53.87,53.87,118800.0,49.7891,49.8076,49.7799,49.7799,118800.0
2014-03-31 15:45:00,53.87,53.9,53.81,53.83,222400.0,49.7799,49.8076,49.7244,49.7429,222400.0
2014-03-31 15:50:00,53.83,53.89,53.81,53.87,301200.0,49.7429,49.7983,49.7244,49.7799,301200.0
2014-03-31 15:55:00,53.85,53.93,53.82,53.93,719600.0,49.7614,49.8353,49.7337,49.8353,719600.0
2014-04-01 09:30:00,54.27,54.54,54.27,54.33,332400.0,50.1495,50.399,50.1495,50.2049,332400.0
2014-04-01 09:35:00,54.35,54.38,54.18,54.37,140400.0,50.2234,50.2511,50.0663,50.2419,140400.0
2014-04-01 09:40:00,54.36,54.43,54.33,54.36,107600.0,50.2327,50.2973,50.2049,50.2327,107600.0
2014-04-01 09:45:00,54.36,54.37,54.24,54.32,130400.0,50.2327,50.2419,50.1218,50.1957,130400.0
2014-04-01 09:50:00,54.33,54.38,54.29,54.31,85200.0,50.2049,50.2511,50.168,50.1865,85200.0
2014-04-01 09:55:00,54.31,54.36,54.24,54.36,167600.0,50.1865,50.2327,50.1218,50.2327,167600.0
2014-04-01 10:00:00,54.35,54.36,54.2,54.31,104800.0,50.2234,50.2327,50.0848,50.1865,104800.0
2014-04-01 10:05:00,54.3,54.35,54.27,54.3,39200.0,50.1772,50.2234,50.1495,50.1772,39200.0
2014-04-01 10:10:00,54.3,54.31,54.21,54.23,77600.0,50.1772,50.1865,50.094,50.1125,77600.0
2014-04-01 10:15:00,54.23,54.25,54.17,54.18,70400.0,50.1125,50.131,50.0571,50.0663,70400.0
2014-04-01 10:20:00,54.15,54.2,54.14,54.2,32000.0,50.0386,50.0848,50.0294,50.0848,32000.0
2014-04-01 10:25:00,54.2,54.25,54.17,54.18,104400.0,50.0848,50.131,50.0571,50.0663,104400.0
2014-04-01 10:30:00,54.18,54.22,54.18,54.21,69200.0,50.0663,50.1033,50.0663,50.094,69200.0
2014-04-01 10:35:00,54.2,54.23,54.18,54.21,38000.0,50.0848,50.1125,50.0663,50.094,38000.0
2014-04-01 10:40:00,54.21,54.24,54.21,54.24,51200.0,50.094,50.1218,50.094,50.1218,51200.0
2014-04-01 10:45:00,54.24,54.27,54.23,54.26,57600.0,50.1218,50.1495,50.1125,50.1403,57600.0
2014-04-01 10:50:00,54.24,54.27,54.23,54.27,42400.0,50.1218,50.1495,50.1125,50.1495,42400.0
2014-04-01 10:55:00,54.27,54.36,54.26,54.27,178000.0,50.1495,50.2327,50.1403,50.1495,178000.0
2014-04-01 11:00:00,54.3,54.3,54.14,54.2,64000.0,50.1772,50.1772,50.0294,50.0848,64000.0
2014-04-01 11:05:00,54.2,54.24,54.19,54.19,94000.0,50.0848,50.1218,50.0756,50.0756,94000.0
2014-04-01 11:10:00,54.19,54.23,54.14,54.15,79600.0,50.0756,50.1125,50.0294,50.0386,79600.0
2014-04-01 11:15:00,54.13,54.18,54.12,54.14,76000.0,50.0201,50.0663,50.0109,50.0294,76000.0
2014-04-01 11:20:00,54.15,54.19,54.14,54.16,68000.0,50.0386,50.0756,50.0294,50.0478,68000.0
2014-04-01 11:25:00,54.15,54.19,54.15,54.19,97200.0,50.0386,50.0756,50.0386,50.0756,97200.0
2014-04-01 11:30:00,54.18,54.21,54.15,54.19,141200.0,50.0663,50.094,50.0386,50.0756,141200.0
2014-04-01 11:35:00,54.19,54.26,54.17,54.2,109200.0,50.0756,50.1403,50.0571,50.0848,109200.0
2014-04-01 11:40:00,54.19,54.21,54.18,54.19,62000.0,50.0756,50.094,50.0663,50.0756,62000.0
2014-04-01 11:45:00,54.19,54.21,54.16,54.17,86000.0,50.0756,50.094,50.0478,50.0571,86000.0
2014-04-01 11:50:00,54.17,54.17,54.14,54.14,98400.0,50.0571,50.0571,50.0294,50.0294,98400.0
2014-04-01 11:55:00,54.14,54.15,54.08,54.09,53200.0,50.0294,50.0386,49.9739,49.9832,53200.0
2014-04-01 12:00:00,54.07,54.08,54.0,54.08,51600.0,49.9647,49.9739,49.9,49.9739,51600.0
2014-04-01 12:05:00,54.08,54.12,54.07,54.09,96400.0,49.9739,50.0109,49.9647,49.9832,96400.0
2014-04-01 12:10:00,54.1,54.1,54.07,54.09,46800.0,49.9924,49.9924,49.9647,49.9832,46800.0
2014-04-01 12:15:00,54.09,54.16,54.04,54.15,48800.0,49.9832,50.0478,49.937,50.0386,48800.0
2014-04-01 12:20:00,54.15,54.16,54.13,54.14,36800.0,50.0386,50.0478,50.0201,50.0294,36800.0
2014-04-01 12:25:00,54.13,54.13,54.09,54.09,20800.0,50.0201,50.0201,49.9832,49.9832,20800.0
2014-04-01 12:30:00,54.1,54.15,54.1,54.15,28000.0,49.9924,50.0386,49.9924,50.0386,28000.0
2014-04-01 12:35:00,54.15,54.16,54.13,54.14,46000.0,50.0386,50.0478,50.0201,50.0294,46000.0
2014-04-01 12:40:00,54.15,54.15,54.11,54.12,44800.0,50.0386,50.0386,50.0016,50.0109,44800.0
2014-04-01 12:45:00,54.12,54.12,54.07,54.08,32000.0,50.0109,50.0109,49.9647,49.9739,32000.0
2014-04-01 12:50:00,54.08,54.08,54.03,54.03,42000.0,49.9739,49.9739,49.9277,49.9277,42000.0
2014-04-01 12:55:00,54.03,54.08,54.03,54.08,24400.0,49.9277,49.9739,49.9277,49.9739,24400.0
2014-04-01 13:00:00,54.06,54.06,53.99,54.01,107200.0,49.9554,49.9554,49.8908,49.9092,107200.0
2014-04-01 13:05:00,54.0,54.02,53.84,53.84,120000.0,49.9,49.9185,49.7521,49.7521,120000.0
2014-04-01 13:10:00,53.85,53.88,53.78,53.78,74000.0,49.7614,49.7891,49.6967,49.6967,74000.0
2014-04-01 13:15:00,53.79,53.8,53.76,53.77,104000.0,49.7059,49.7152,49.6782,49.6875,104000.0
2014-04-01 13:20:00,53.79,53.8,53.74,53.77,107200.0,49.7059,49.7152,49.6597,49.6875,107200.0
2014-04-01 13:25:00,53.77,53.78,53.74,53.77,67600.0,49.6875,49.6967,49.6597,49.6875,67600.0
2014-04-01 13:30:00,53.79,53.79,53.75,53.79,36000.0,49.7059,49.7059,49.669,49.7059,36000.0
2014-04-01 13:35:00,53.77,53.81,53.74,53.81,86400.0,49.6875,49.7244,49.6597,49.7244,86400.0
2014-04-01 13:40:00,53.8,53.83,53.8,53.83,104800.0,49.7152,49.7429,49.7152,49.7429,104800.0
2014-04-01 13:45:00,53.82,53.83,53.77,53.77,55200.0,49.7337,49.7429,49.6875,49.6875,55200.0
2014-04-01 13:50:00,53.79,53.79,53.76,53.77,16400.0,49.7059,49.7059,49.6782,49.6875,16400.0
2014-04-01 13:55:00,53.77,53.78,53.72,53.76,287600.0,49.6875,49.6967,49.6413,49.6782,287600.0
2014-04-01 14:00:00,53.76,53.77,53.72,53.73,157200.0,49.6782,49.6875,49.6413,49.6505,157200.0
2014-04-01 14:05:00,53.73,53.77,53.73,53.77,52000.0,49.6505,49.6875,49.6505,49.6875,52000.0
2014-04-01 14:10:00,53.77,53.8,53.74,53.76,72000.0,49.6875,49.7152,49.6597,49.6782,72000.0
2014-04-01 14:15:00,53.77,53.77,53.74,53.76,40000.0,49.6875,49.6875,49.6597,49.6782,40000.0
2014-04-01 14:20:00,53.76,53.76,53.74,53.76,49600.0,49.6782,49.6782,49.6597,49.6782,49600.0
2014-04-01 14:25:00,53.74,53.76,53.73,53.75,52000.0,49.6597,49.6782,49.6505,49.669,52000.0
2014-04-01 14:30:00,53.75,53.77,53.74,53.75,37600.0,49.669,49.6875,49.6597,49.669,37600.0
2014-04-01 14:35:00,53.76,53.79,53.72,53.74,79600.0,49.6782,49.7059,49.6413,49.6597,79600.0
2014-04-01 14:40:00,53.74,53.82,53.74,53.82,53200.0,49.6597,49.7337,49.6597,49.7337,53200.0
2014-04-01 14:45:00,53.83,53.87,53.82,53.83,38400.0,49.7429,49.7799,49.7337,49.7429,38400.0
2014-04-01 14:50:00,53.83,53.84,53.81,53.84,40000.0,49.7429,49.7521,49.7244,49.7521,40000.0
2014-04-01 14:55:00,53.83,53.84,53.8,53.82,38000.0,49.7429,49.7521,49.7152,49.7337,38000.0
2014-04-01 15:00:00,53.83,53.83,53.76,53.76,60800.0,49.7429,49.7429,49.6782,49.6782,60800.0
2014-04-01 15:05:00,53.77,53.77,53.74,53.76,68400.0,49.6875,49.6875,49.6597,49.6782,68400.0
2014-04-01 15:10:00,53.75,53.76,53.72,53.72,116400.0,49.669,49.6782,49.6413,49.6413,116400.0
2014-04-01 15:15:00,53.72,53.75,53.71,53.72,55600.0,49.6413,49.669,49.632,49.6413,55600.0
2014-04-01 15:20:00,53.72,53.73,53.67,53.7,132400.0,49.6413,49.6505,49.595,49.6228,132400.0
2014-04-01 15:25:00,53.69,53.73,53.69,53.72,60400.0,49.6135,49.6505,49.6135,49.6413,60400.0
2014-04-01 15:30:00,53.71,53.73,53.66,53.67,116800.0,49.632,49.6505,49.5858,49.595,116800.0
2014-04-01 15:35:00,53.68,53.71,53.66,53.71,110800.0,49.6043,49.632,49.5858,49.632,110800.0
2014-04-01 15:40:00,53.72,53.75,53.69,53.72,104000.0,49.6413,49.669,49.6135,49.6413,104000.0
2014-04-01 15:45:00,53.73,53.77,53.72,53.77,182000.0,49.6505,49.6875,49.6413,49.6875,182000.0
2014-04-01 15:50:00,53.75,53.77,53.7,53.71,268000.0,49.669,49.6875,49.6228,49.632,268000.0
2014-04-01 15:55:00,53.72,53.72,53.64,53.68,739200.0,49.6413,49.6413,49.5673,49.6043,739200.0
2014-04-02 09:30:00,53.7,53.86,53.65,53.83,282000.0,49.6228,49.7706,49.5766,49.7429,282000.0
2014-04-02 09:35:00,53.76,53.89,53.7,53.78,269200.0,49.6782,49.7983,49.6228,49.6967,269200.0
2014-04-02 09:40:00,53.74,53.79,53.71,53.77,142000.0,49.6597,49.7059,49.632,49.6875,142000.0
2014-04-02 09:45:00,53.78,53.87,53.74,53.84,113200.0,49.6967,49.7799,49.6597,49.7521,113200.0
2014-04-02 09:50:00,53.85,54.13,53.78,54.07,260800.0,49.7614,50.0201,49.6967,49.9647,260800.0
2014-04-02 09:55:00,54.04,54.07,53.92,53.95,100000.0,49.937,49.9647,49.8261,49.8538,100000.0
2014-04-02 10:00:00,53.96,54.07,53.92,53.99,194000.0,49.863,49.9647,49.8261,49.8908,194000.0
2014-04-02 10:05:00,53.96,54.05,53.94,54.02,82400.0,49.863,49.9462,49.8445,49.9185,82400.0
2014-04-02 10:10:00,54.02,54.03,53.85,53.85,96400.0,49.9185,49.9277,49.7614,49.7614,96400.0
2014-04-02 10:15:00,53.84,53.88,53.83,53.88,33200.0,49.7521,49.7891,49.7429,49.7891,33200.0
2014-04-02 10:20:00,53.88,53.93,53.76,53.78,209600.0,49.7891,49.8353,49.6782,49.6967,209600.0
2014-04-02 10:25:00,53.79,53.84,53.76,53.78,205600.0,49.7059,49.7521,49.6782,49.6967,205600.0
2014-04-02 10:30:00,53.79,53.83,53.71,53.76,281600.0,49.7059,49.7429,49.632,49.6782,281600.0
2014-04-02 10:35:00,53.76,53.89,53.75,53.83,100000.0,49.6782,49.7983,49.669,49.7429,100000.0
2014-04-02 10:40:00,53.84,53.89,53.81,53.83,89600.0,49.7521,49.7983,49.7244,49.7429,89600.0
2014-04-02 10:45:00,53.83,53.89,53.77,53.77,110800.0,49.7429,49.7983,49.6875,49.6875,110800.0
2014-04-02 10:50:00,53.76,53.79,53.72,53.72,136400.0,49.6782,49.7059,49.6413,49.6413,136400.0
2014-04-02 10:55:00,53.72,53.75,53.68,53.74,67200.0,49.6413,49.669,49.6043,49.6597,67200.0
2014-04-02 11:00:00,53.73,53.75,53.71,53.73,92400.0,49.6505,49.669,49.632,49.6505,92400.0
2014-04-02 11:05:00,53.73,53.75,53.68,53.68,158800.0,49.6505,49.669,49.6043,49.6043,158800.0
2014-04-02 11:10:00,53.68,53.75,53.68,53.68,46800.0,49.6043,49.669,49.6043,49.6043,46800.0
2014-04-02 11:15:00,53.71,53.71,53.57,53.57,196400.0,49.632,49.632,49.5026,49.5026,196400.0
2014-04-02 11:20:00,53.57,53.63,53.5,53.53,132800.0,49.5026,49.5581,49.438,49.4657,132800.0
2014-04-02 11:25:00,53.53,53.6,53.53,53.56,60000.0,49.4657,49.5304,49.4657,49.4934,60000.0
2014-04-02 11:30:00,53.56,53.58,53.49,53.54,156800.0,49.4934,49.5119,49.4287,49.4749,156800.0
2014-04-02 11:35:00,53.54,53.54,53.49,53.52,48000.0,49.4749,49.4749,49.4287,49.4564,48000.0
2014-04-02 11:40:00,53.5,53.63,53.5,53.62,67200.0,49.438,49.5581,49.438,49.5488,67200.0
2014-04-02 11:45:00,53.62,53.62,53.52,53.52,62000.0,49.5488,49.5488,49.4564,49.4564,62000.0
2014-04-02 11:50:00,53.52,53.52,53.44,53.44,102800.0,49.4564,49.4564,49.3825,49.3825,102800.0
2014-04-02 11:55:00,53.44,53.49,53.44,53.47,77200.0,49.3825,49.4287,49.3825,49.4102,77200.0
2014-04-02 12:00:00,53.48,53.48,53.41,53.42,41200.0,49.4195,49.4195,49.3548,49.364,41200.0
2014-04-02 12:05:00,53.42,53.47,53.42,53.47,26400.0,49.364,49.4102,49.364,49.4102,26400.0
2014-04-02 12:10:00,53.48,53.53,53.47,53.52,36000.0,49.4195,49.4657,49.4102,49.4564,36000.0
2014-04-02 12:15:00,53.53,53.59,53.51,53.55,56800.0,49.4657,49.5211,49.4472,49.4842,56800.0
2014-04-02 12:20:00,53.53,53.53,53.45,53.48,62400.0,49.4657,49.4657,49.3918,49.4195,62400.0
2014-04-02 12:25:00,53.48,53.52,53.46,53.49,42800.0,49.4195,49.4564,49.401,49.4287,42800.0
2014-04-02 12:30:00,53.5,53.54,53.46,53.51,67600.0,49.438,49.4749,49.401,49.4472,67600.0
2014-04-02 12:35:00,53.51,53.52,53.43,53.46,59200.0,49.4472,49.4564,49.3733,49.401,59200.0
2014-04-02 12:40:00,53.44,53.47,53.42,53.43,61600.0,49.3825,49.4102,49.364,49.3733,61600.0
2014-04-02 12:45:00,53.42,53.45,53.4,53.43,27200.0,49.364,49.3918,49.3455,49.3733,27200.0
2014-04-02 12:50:00,53.43,53.48,53.41,53.46,37200.0,49.3733,49.4195,49.3548,49.401,37200.0
2014-04-02 12:55:00,53.45,53.47,53.43,53.47,34800.0,49.3918,49.4102,49.3733,49.4102,34800.0
2014-04-02 13:00:00,53.46,53.49,53.44,53.48,36000.0,49.401,49.4287,49.3825,49.4195,36000.0
2014-04-02 13:05:00,53.47,53.52,53.44,53.44,78000.0,49.4102,49.4564,49.3825,49.3825,78000.0
2014-04-02 13:10:00,53.45,53.46,53.42,53.45,37200.0,49.3918,49.401,49.364,49.3918,37200.0
2014-04-02 13:15:00,53.44,53.46,53.43,53.43,41200.0,49.3825,49.401,49.3733,49.3733,41200.0
2014-04-02 13:20:00,53.43,53.43,53.38,53.4,60400.0,49.3733,49.3733,49.3271,49.3455,60400.0
2014-04-02 13:25:00,53.38,53.38,53.35,53.38,88400.0,49.3271,49.3271,49.2993,49.3271,88400.0
2014-04-02 13:30:00,53.38,53.4,53.34,53.4,56400.0,49.3271,49.3455,49.2901,49.3455,56400.0
2014-04-02 13:35:00,53.38,53.42,53.37,53.38,28000.0,49.3271,49.364,49.3178,49.3271,28000.0
2014-04-02 13:40:00,53.39,53.4,53.35,53.38,37600.0,49.3363,49.3455,49.2993,49.3271,37600.0
2014-04-02 13:45:00,53.38,53.42,53.38,53.42,27200.0,49.3271,49.364,49.3271,49.364,27200.0
2014-04-02 13:50:00,53.42,53.47,53.42,53.45,24800.0,49.364,49.4102,49.364,49.3918,24800.0
2014-04-02 13:55:00,53.44,53.48,53.42,53.46,93600.0,49.3825,49.4195,49.364,49.401,93600.0
2014-04-02 14:00:00,53.46,53.5,53.44,53.5,52400.0,49.401,49.438,49.3825,49.438,52400.0
2014-04-02 14:05:00,53.51,53.55,53.49,53.49,32400.0,49.4472,49.4842,49.4287,49.4287,32400.0
2014-04-02 14:10:00,53.5,53.55,53.49,53.54,30400.0,49.438,49.4842,49.4287,49.4749,30400.0
2014-04-02 14:15:00,53.53,53.59,53.53,53.59,20800.0,49.4657,49.5211,49.4657,49.5211,20800.0
2014-04-02 14:20:00,53.58,53.6,53.54,53.55,42000.0,49.5119,49.5304,49.4749,49.4842,42000.0
2014-04-02 14:25:00,53.54,53.54,53.48,53.52,50800.0,49.4749,49.4749,49.4195,49.4564,50800.0
2014-04-02 14:30:00,53.52,53.52,53.48,53.49,22000.0,49.4564,49.4564,49.4195,49.4287,22000.0
2014-04-02 14:35:00,53.5,53.56,53.49,53.55,82800.0,49.438,49.4934,49.4287,49.4842,82800.0
2014-04-02 14:40:00,53.55,53.59,53.55,53.59,9600.0,49.4842,49.5211,49.4842,49.5211,9600.0
2014-04-02 14:45:00,53.59,53.62,53.58,53.6,26000.0,49.5211,49.5488,49.5119,49.5304,26000.0
2014-04-02 14:50:00,53.6,53.6,53.59,53.6,26400.0,49.5304,49.5304,49.5211,49.5304,26400.0
2014-04-02 14:55:00,53.6,53.66,53.57,53.65,30800.0,49.5304,49.5858,49.5026,49.5766,30800.0
2014-04-02 15:00:00,53.65,53.67,53.57,53.57,27600.0,49.5766,49.595,49.5026,49.5026,27600.0
2014-04-02 15:05:00,53.58,53.58,53.51,53.53,47200.0,49.5119,49.5119,49.4472,49.4657,47200.0
2014-04-02 15:10:00,53.55,53.64,53.55,53.64,45600.0,49.4842,49.5673,49.4842,49.5673,45600.0
2014-04-02 15:15:00,53.64,53.64,53.58,53.62,35600.0,49.5673,49.5673,49.5119,49.5488,35600.0
2014-04-02 15:20:00,53.62,53.63,53.55,53.61,62400.0,49.5488,49.5581,49.4842,49.5396,62400.0
2014-04-02 15:25:00,53.61,53.68,53.6,53.65,102400.0,49.5396,49.6043,49.5304,49.5766,102400.0
2014-04-02 15:30:00,53.67,53.7,53.65,53.7,160400.0,49.595,49.6228,49.5766,49.6228,160400.0
2014-04-02 15:35:00,53.69,53.73,53.67,53.67,107600.0,49.6135,49.6505,49.595,49.595,107600.0
2014-04-02 15:40:00,53.67,53.7,53.65,53.68,77600.0,49.595,49.6228,49.5766,49.6043,77600.0
2014-04-02 15:45:00,53.66,53.68,53.62,53.64,172400.0,49.5858,49.6043,49.5488,49.5673,172400.0
2014-04-02 15:50:00,53.64,53.67,53.6,53.64,168400.0,49.5673,49.595,49.5304,49.5673,168400.0
2014-04-02 15:55:00,53.63,53.68,53.61,53.66,576400.0,49.5581,49.6043,49.5396,49.5858,576400.0
2014-04-03 09:30:00,53.95,54.05,53.83,53.84,248000.0,49.8538,49.9462,49.7429,49.7521,248000.0
2014-04-03 09:35:00,53.81,53.94,53.77,53.88,56800.0,49.7244,49.8445,49.6875,49.7891,56800.0
2014-04-03 09:40:00,53.85,53.93,53.84,53.89,250800.0,49.7614,49.8353,49.7521,49.7983,250800.0
2014-04-03 09:45:00,53.89,53.93,53.8,53.92,211200.0,49.7983,49.8353,49.7152,49.8261,211200.0
2014-04-03 09:50:00,53.91,53.92,53.81,53.82,86000.0,49.8168,49.8261,49.7244,49.7337,86000.0
2014-04-03 09:55:00,53.86,53.98,53.86,53.96,27600.0,49.7706,49.8815,49.7706,49.863,27600.0
2014-04-03 10:00:00,53.99,54.07,53.96,54.0,196000.0,49.8908,49.9647,49.863,49.9,196000.0
2014-04-03 10:05:00,54.02,54.04,53.95,53.98,180800.0,49.9185,49.937,49.8538,49.8815,180800.0
2014-04-03 10:10:00,53.98,54.01,53.95,54.0,108800.0,49.8815,49.9092,49.8538,49.9,108800.0
2014-04-03 10:15:00,54.0,54.03,53.83,53.87,338800.0,49.9,49.9277,49.7429,49.7799,338800.0
2014-04-03 10:20:00,53.86,53.9,53.85,53.85,153200.0,49.7706,49.8076,49.7614,49.7614,153200.0
2014-04-03 10:25:00,53.82,53.84,53.73,53.73,98800.0,49.7337,49.7521,49.6505,49.6505,98800.0
2014-04-03 10:30:00,53.75,53.75,53.56,53.61,140400.0,49.669,49.669,49.4934,49.5396,140400.0
2014-04-03 10:35:00,53.59,53.6,53.51,53.52,80800.0,49.5211,49.5304,49.4472,49.4564,80800.0
2014-04-03 10:40:00,53.54,53.61,53.53,53.61,153200.0,49.4749,49.5396,49.4657,49.5396,153200.0
2014-04-03 10:45:00,53.61,53.63,53.53,53.54,82800.0,49.5396,49.5581,49.4657,49.4749,82800.0
2014-04-03 10:50:00,53.52,53.56,53.52,53.55,51600.0,49.4564,49.4934,49.4564,49.4842,51600.0
2014-04-03 10:55:00,53.55,53.56,53.51,53.53,86000.0,49.4842,49.4934,49.4472,49.4657,86000.0
2014-04-03 11:00:00,53.52,53.58,53.52,53.56,46400.0,49.4564,49.5119,49.4564,49.4934,46400.0
2014-04-03 11:05:00,53.55,53.56,53.46,53.52,76000.0,49.4842,49.4934,49.401,49.4564,76000.0
2014-04-03 11:10:00,53.52,53.54,53.5,53.5,46800.0,49.4564,49.4749,49.438,49.438,46800.0
2014-04-03 11:15:00,53.51,53.51,53.48,53.51,35200.0,49.4472,49.4472,49.4195,49.4472,35200.0
2014-04-03 11:20:00,53.48,53.48,53.39,53.41,26000.0,49.4195,49.4195,49.3363,49.3548,26000.0
2014-04-03 11:25:00,53.42,53.49,53.41,53.47,92800.0,49.364,49.4287,49.3548,49.4102,92800.0
2014-04-03 11:30:00,53.48,53.49,53.38,53.42,33200.0,49.4195,49.4287,49.3271,49.364,33200.0
2014-04-03 11:35:00,53.4,53.47,53.38,53.43,56800.0,49.3455,49.4102,49.3271,49.3733,56800.0
2014-04-03 11:40:00,53.45,53.46,53.43,53.43,106800.0,49.3918,49.401,49.3733,49.3733,106800.0
2014-04-03 11:45:00,53.44,53.47,53.43,53.43,164400.0,49.3825,49.4102,49.3733,49.3733,164400.0
2014-04-03 11:50:00,53.45,53.48,53.42,53.44,94000.0,49.3918,49.4195,49.364,49.3825,94000.0
2014-04-03 11:55:00,53.44,53.56,53.44,53.53,79200.0,49.3825,49.4934,49.3825,49.4657,79200.0
2014-04-03 12:00:00,53.53,53.6,53.49,53.59,89600.0,49.4657,49.5304,49.4287,49.5211,89600.0
2014-04-03 12:05:00,53.58,53.58,53.54,53.55,26000.0,49.5119,49.5119,49.4749,49.4842,26000.0
2014-04-03 12:10:00,53.55,53.57,53.52,53.53,53600.0,49.4842,49.5026,49.4564,49.4657,53600.0
2014-04-03 12:15:00,53.54,53.54,53.4,53.48,50000.0,49.4749,49.4749,49.3455,49.4195,50000.0
2014-04-03 12:20:00,53.47,53.52,53.44,53.51,46000.0,49.4102,49.4564,49.3825,49.4472,46000.0
2014-04-03 12:25:00,53.5,53.51,53.47,53.5,52400.0,49.438,49.4472,49.4102,49.438,52400.0
2014-04-03 12:30:00,53.51,53.51,53.44,53.47,63600.0,49.4472,49.4472,49.3825,49.4102,63600.0
2014-04-03 12:35:00,53.45,53.47,53.44,53.45,35600.0,49.3918,49.4102,49.3825,49.3918,35600.0
2014-04-03 12:40:00,53.45,53.49,53.44,53.48,35600.0,49.3918,49.4287,49.3825,49.4195,35600.0
2014-04-03 12:45:00,53.49,53.49,53.44,53.44,55200.0,49.4287,49.4287,49.3825,49.3825,55200.0
2014-04-03 12:50:00,53.45,53.48,53.4,53.43,51600.0,49.3918,49.4195,49.3455,49.3733,51600.0
2014-04-03 12:55:00,53.41,53.43,53.38,53.4,20400.0,49.3548,49.3733,49.3271,49.3455,20400.0
2014-04-03 13:00:00,53.38,53.47,53.38,53.4,47200.0,49.3271,49.4102,49.3271,49.3455,47200.0
2014-04-03 13:05:00,53.4,53.44,53.4,53.44,50400.0,49.3455,49.3825,49.3455,49.3825,50400.0
2014-04-03 13:10:00,53.44,53.49,53.43,53.49,47200.0,49.3825,49.4287,49.3733,49.4287,47200.0
2014-04-03 13:15:00,53.47,53.49,53.43,53.49,84000.0,49.4102,49.4287,49.3733,49.4287,84000.0
2014-04-03 13:20:00,53.48,53.49,53.43,53.44,60000.0,49.4195,49.4287,49.3733,49.3825,60000.0
2014-04-03 13:25:00,53.44,53.47,53.41,53.47,20800.0,49.3825,49.4102,49.3548,49.4102,20800.0
2014-04-03 13:30:00,53.47,53.5,53.47,53.47,60400.0,49.4102,49.438,49.4102,49.4102,60400.0
2014-04-03 13:35:00,53.47,53.48,53.44,53.47,50000.0,49.4102,49.4195,49.3825,49.4102,50000.0
2014-04-03 13:40:00,53.47,53.51,53.45,53.49,73600.0,49.4102,49.4472,49.3918,49.4287,73600.0
2014-04-03 13:45:00,53.49,53.49,53.44,53.45,38000.0,49.4287,49.4287,49.3825,49.3918,38000.0
2014-04-03 13:50:00,53.45,53.45,53.35,53.37,95600.0,49.3918,49.3918,49.2993,49.3178,95600.0
2014-04-03 13:55:00,53.37,53.38,53.35,53.38,50000.0,49.3178,49.3271,49.2993,49.3271,50000.0
2014-04-03 14:00:00,53.39,53.4,53.35,53.4,84800.0,49.3363,49.3455,49.2993,49.3455,84800.0
2014-04-03 14:05:00,53.4,53.43,53.38,53.43,124800.0,49.3455,49.3733,49.3271,49.3733,124800.0
2014-04-03 14:10:00,53.43,53.45,53.4,53.41,83200.0,49.3733,49.3918,49.3455,49.3548,83200.0
2014-04-03 14:15:00,53.41,53.42,53.39,53.41,34000.0,49.3548,49.364,49.3363,49.3548,34000.0
2014-04-03 14:20:00,53.42,53.43,53.41,53.43,110000.0,49.364,49.3733,49.3548,49.3733,110000.0
2014-04-03 14:25:00,53.43,53.43,53.38,53.42,181600.0,49.3733,49.3733,49.3271,49.364,181600.0
2014-04-03 14:30:00,53.41,53.42,53.38,53.41,65600.0,49.3548,49.364,49.3271,49.3548,65600.0
2014-04-03 14:35:00,53.41,53.43,53.38,53.4,50800.0,49.3548,49.3733,49.3271,49.3455,50800.0
2014-04-03 14:40:00,53.41,53.41,53.36,53.41,74000.0,49.3548,49.3548,49.3086,49.3548,74000.0
2014-04-03 14:45:00,53.42,53.43,53.36,53.36,90400.0,49.364,49.3733,49.3086,49.3086,90400.0
2014-04-03 14:50:00,53.36,53.41,53.36,53.39,50400.0,49.3086,49.3548,49.3086,49.3363,50400.0
2014-04-03 14:55:00,53.39,53.43,53.38,53.43,92000.0,49.3363,49.3733,49.3271,49.3733,92000.0
2014-04-03 15:00:00,53.43,53.43,53.4,53.42,101200.0,49.3733,49.3733,49.3455,49.364,101200.0
2014-04-03 15:05:00,53.42,53.44,53.4,53.44,100400.0,49.364,49.3825,49.3455,49.3825,100400.0
2014-04-03 15:10:00,53.44,53.49,53.44,53.49,156000.0,49.3825,49.4287,49.3825,49.4287,156000.0
2014-04-03 15:15:00,53.48,53.56,53.48,53.55,64000.0,49.4195,49.4934,49.4195,49.4842,64000.0
2014-04-03 15:20:00,53.54,53.54,53.49,53.5,56000.0,49.4749,49.4749,49.4287,49.438,56000.0
2014-04-03 15:25:00,53.5,53.57,53.5,53.55,78000.0,49.438,49.5026,49.438,49.4842,78000.0
2014-04-03 15:30:00,53.55,53.57,53.54,53.57,89600.0,49.4842,49.5026,49.4749,49.5026,89600.0
2014-04-03 15:35:00,53.56,53.62,53.56,53.61,111200.0,49.4934,49.5488,49.4934,49.5396,111200.0
2014-04-03 15:40:00,53.62,53.64,53.59,53.62,146800.0,49.5488,49.5673,49.5211,49.5488,146800.0
2014-04-03 15:45:00,53.62,53.63,53.59,53.61,173600.0,49.5488,49.5581,49.5211,49.5396,173600.0
2014-04-03 15:50:00,53.61,53.64,53.6,53.63,255200.0,49.5396,49.5673,49.5304,49.5581,255200.0
2014-04-03 15:55:00,53.63,53.75,53.6,53.65,753200.0,49.5581,49.669,49.5304,49.5766,753200.0
2014-04-04 09:30:00,53.89,53.93,53.53,53.53,228000.0,49.7983,49.8353,49.4657,49.4657,228000.0
2014-04-04 09:35:00,53.57,53.6,53.43,53.51,56000.0,49.5026,49.5304,49.3733,49.4472,56000.0
2014-04-04 09:40:00,53.5,53.5,53.16,53.16,188800.0,49.438,49.438,49.1238,49.1238,188800.0
2014-04-04 09:45:00,53.16,53.17,52.89,52.89,254000.0,49.1238,49.133,48.8743,48.8743,254000.0
2014-04-04 09:50:00,52.89,53.18,52.88,53.09,208400.0,48.8743,49.1423,48.865,49.0591,208400.0
2014-04-04 09:55:00,53.09,53.12,52.92,52.93,217600.0,49.0591,49.0868,48.902,48.9112,217600.0
2014-04-04 10:00:00,52.93,53.02,52.9,52.96,406000.0,48.9112,48.9944,48.8835,48.939,406000.0
2014-04-04 10:05:00,52.97,53.11,52.96,53.1,246400.0,48.9482,49.0776,48.939,49.0683,246400.0
2014-04-04 10:10:00,53.09,53.21,53.06,53.08,277200.0,49.0591,49.17,49.0314,49.0498,277200.0
2014-04-04 10:15:00,53.06,53.1,53.01,53.01,194000.0,49.0314,49.0683,48.9852,48.9852,194000.0
2014-04-04 10:20:00,53.01,53.01,52.8,52.81,202400.0,48.9852,48.9852,48.7911,48.8003,202400.0
2014-04-04 10:25:00,52.81,52.85,52.76,52.77,231200.0,48.8003,48.8373,48.7541,48.7634,231200.0
2014-04-04 10:30:00,52.78,52.87,52.76,52.77,271200.0,48.7726,48.8558,48.7541,48.7634,271200.0
2014-04-04 10:35:00,52.76,52.82,52.67,52.67,461200.0,48.7541,48.8096,48.671,48.671,461200.0
2014-04-04 10:40:00,52.68,52.82,52.67,52.75,172000.0,48.6802,48.8096,48.671,48.7449,172000.0
2014-04-04 10:45:00,52.71,52.74,52.66,52.67,192800.0,48.7079,48.7357,48.6617,48.671,192800.0
2014-04-04 10:50:00,52.68,52.7,52.57,52.6,421600.0,48.6802,48.6987,48.5786,48.6063,421600.0
2014-04-04 10:55:00,52.6,52.63,52.57,52.58,178800.0,48.6063,48.634,48.5786,48.5878,178800.0
2014-04-04 11:00:00,52.57,52.57,52.3,52.35,608000.0,48.5786,48.5786,48.3291,48.3753,608000.0
2014-04-04 11:05:00,52.36,52.42,52.26,52.26,486000.0,48.3845,48.44,48.2921,48.2921,486000.0
2014-04-04 11:10:00,52.25,52.25,52.08,52.11,535200.0,48.2829,48.2829,48.1258,48.1535,535200.0
2014-04-04 11:15:00,52.12,52.22,52.08,52.11,283200.0,48.1627,48.2551,48.1258,48.1535,283200.0
2014-04-04 11:20:00,52.08,52.15,52.0,52.07,336400.0,48.1258,48.1905,48.0518,48.1165,336400.0
2014-04-04 11:25:00,52.07,52.18,52.03,52.15,285200.0,48.1165,48.2182,48.0796,48.1905,285200.0
2014-04-04 11:30:00,52.15,52.39,52.15,52.35,451200.0,48.1905,48.4122,48.1905,48.3753,451200.0
2014-04-04 11:35:00,52.37,52.4,52.21,52.26,199600.0,48.3938,48.4215,48.2459,48.2921,199600.0
2014-04-04 11:40:00,52.23,52.26,52.15,52.18,192800.0,48.2644,48.2921,48.1905,48.2182,192800.0
2014-04-04 11:45:00,52.17,52.28,52.15,52.26,239200.0,48.2089,48.3106,48.1905,48.2921,239200.0
2014-04-04 11:50:00,52.27,52.44,52.26,52.43,246800.0,48.3013,48.4584,48.2921,48.4492,246800.0
2014-04-04 11:55:00,52.42,52.63,52.41,52.6,282000.0,48.44,48.634,48.4307,48.6063,282000.0
2014-04-04 12:00:00,52.59,52.6,52.43,52.44,400800.0,48.597,48.6063,48.4492,48.4584,400800.0
2014-04-04 12:05:00,52.43,52.44,52.31,52.35,210800.0,48.4492,48.4584,48.3383,48.3753,210800.0
2014-04-04 12:10:00,52.36,52.36,52.17,52.25,474800.0,48.3845,48.3845,48.2089,48.2829,474800.0
2014-04-04 12:15:00,52.25,52.35,52.23,52.3,128000.0,48.2829,48.3753,48.2644,48.3291,128000.0
2014-04-04 12:20:00,52.29,52.46,52.26,52.43,89600.0,48.3198,48.4769,48.2921,48.4492,89600.0
2014-04-04 12:25:00,52.44,52.45,52.35,52.37,65600.0,48.4584,48.4677,48.3753,48.3938,65600.0
2014-04-04 12:30:00,52.37,52.45,52.36,52.36,70000.0,48.3938,48.4677,48.3845,48.3845,70000.0
2014-04-04 12:35:00,52.36,52.4,52.36,52.37,56800.0,48.3845,48.4215,48.3845,48.3938,56800.0
2014-04-04 12:40:00,52.37,52.42,52.32,52.33,176000.0,48.3938,48.44,48.3475,48.3568,176000.0
2014-04-04 12:45:00,52.34,52.38,52.26,52.26,86800.0,48.366,48.403,48.2921,48.2921,86800.0
2014-04-04 12:50:00,52.26,52.27,52.21,52.22,163600.0,48.2921,48.3013,48.2459,48.2551,163600.0
2014-04-04 12:55:00,52.23,52.3,52.21,52.29,189200.0,48.2644,48.3291,48.2459,48.3198,189200.0
2014-04-04 13:00:00,52.28,52.33,52.17,52.21,310800.0,48.3106,48.3568,48.2089,48.2459,310800.0
2014-04-04 13:05:00,52.22,52.23,52.16,52.21,278800.0,48.2551,48.2644,48.1997,48.2459,278800.0
2014-04-04 13:10:00,52.18,52.26,52.18,52.19,140400.0,48.2182,48.2921,48.2182,48.2274,140400.0
2014-04-04 13:15:00,52.19,52.25,52.16,52.21,155600.0,48.2274,48.2829,48.1997,48.2459,155600.0
2014-04-04 13:20:00,52.22,52.25,52.15,52.16,168000.0,48.2551,48.2829,48.1905,48.1997,168000.0
2014-04-04 13:25:00,52.17,52.21,52.15,52.2,91200.0,48.2089,48.2459,48.1905,48.2367,91200.0
2014-04-04 13:30:00,52.2,52.24,52.19,52.2,153600.0,48.2367,48.2736,48.2274,48.2367,153600.0
2014-04-04 13:35:00,52.19,52.3,52.18,52.3,364000.0,48.2274,48.3291,48.2182,48.3291,364000.0
2014-04-04 13:40:00,52.28,52.29,52.17,52.17,137200.0,48.3106,48.3198,48.2089,48.2089,137200.0
2014-04-04 13:45:00,52.18,52.2,52.12,52.12,97600.0,48.2182,48.2367,48.1627,48.1627,97600.0
2014-04-04 13:50:00,52.12,52.2,52.08,52.16,120400.0,48.1627,48.2367,48.1258,48.1997,120400.0
2014-04-04 13:55:00,52.18,52.2,52.16,52.19,93200.0,48.2182,48.2367,48.1997,48.2274,93200.0
2014-04-04 14:00:00,52.2,52.24,52.16,52.18,136400.0,48.2367,48.2736,48.1997,48.2182,136400.0
2014-04-04 14:05:00,52.19,52.21,52.09,52.09,116800.0,48.2274,48.2459,48.135,48.135,116800.0
2014-04-04 14:10:00,52.1,52.13,52.08,52.1,96000.0,48.1443,48.172,48.1258,48.1443,96000.0
2014-04-04 14:15:00,52.1,52.21,52.06,52.15,207200.0,48.1443,48.2459,48.1073,48.1905,207200.0
2014-04-04 14:20:00,52.14,52.17,52.06,52.09,124400.0,48.1812,48.2089,48.1073,48.135,124400.0
2014-04-04 14:25:00,52.09,52.09,51.91,51.93,255200.0,48.135,48.135,47.9687,47.9872,255200.0
2014-04-04 14:30:00,51.92,51.94,51.63,51.64,458800.0,47.9779,47.9964,47.7099,47.7192,458800.0
2014-04-04 14:35:00,51.64,51.67,51.44,51.45,365600.0,47.7192,47.7469,47.5344,47.5436,365600.0
2014-04-04 14:40:00,51.48,51.63,51.46,51.62,320000.0,47.5713,47.7099,47.5528,47.7007,320000.0
2014-04-04 14:45:00,51.63,51.74,51.57,51.68,245600.0,47.7099,47.8116,47.6545,47.7561,245600.0
2014-04-04 14:50:00,51.68,51.85,51.66,51.81,183600.0,47.7561,47.9132,47.7377,47.8763,183600.0
2014-04-04 14:55:00,51.82,51.92,51.78,51.92,184800.0,47.8855,47.9779,47.8485,47.9779,184800.0
2014-04-04 15:00:00,51.92,51.92,51.84,51.86,208800.0,47.9779,47.9779,47.904,47.9225,208800.0
2014-04-04 15:05:00,51.83,51.97,51.83,51.97,156000.0,47.8948,48.0241,47.8948,48.0241,156000.0
2014-04-04 15:10:00,51.97,52.02,51.97,51.99,233600.0,48.0241,48.0703,48.0241,48.0426,233600.0
2014-04-04 15:15:00,51.99,52.13,51.97,52.13,384000.0,48.0426,48.172,48.0241,48.172,384000.0
2014-04-04 15:20:00,52.13,52.17,52.06,52.08,261600.0,48.172,48.2089,48.1073,48.1258,261600.0
2014-04-04 15:25:00,52.09,52.14,52.05,52.05,214800.0,48.135,48.1812,48.098,48.098,214800.0
2014-04-04 15:30:00,52.04,52.12,52.03,52.12,199200.0,48.0888,48.1627,48.0796,48.1627,199200.0
2014-04-04 15:35:00,52.12,52.18,52.03,52.04,209200.0,48.1627,48.2182,48.0796,48.0888,209200.0
2014-04-04 15:40:00,52.03,52.07,51.98,52.0,196800.0,48.0796,48.1165,48.0334,48.0518,196800.0
2014-04-04 15:45:00,52.0,52.04,51.89,52.02,342400.0,48.0518,48.0888,47.9502,48.0703,342400.0
2014-04-04 15:50:00,52.02,52.16,52.01,52.15,366000.0,48.0703,48.1997,48.0611,48.1905,366000.0
2014-04-04 15:55:00,52.15,52.16,51.98,52.02,1064800.0,48.1905,48.1997,48.0334,48.0703,1064800.0
2014-04-07 09:30:00,51.7,51.86,51.54,51.66,524400.0,47.7746,47.9225,47.6268,47.7377,524400.0
2014-04-07 09:35:00,51.66,51.67,50.95,51.03,731600.0,47.7377,47.7469,47.0816,47.1555,731600.0
2014-04-07 09:40:00,51.06,51.16,50.85,50.97,410000.0,47.1832,47.2756,46.9892,47.1,410000.0
2014-04-07 09:45:00,50.98,50.98,50.77,50.84,361200.0,47.1093,47.1093,46.9152,46.9799,361200.0
2014-04-07 09:50:00,50.87,50.92,50.6,50.71,590000.0,47.0076,47.0538,46.7581,46.8598,590000.0
2014-04-07 09:55:00,50.71,51.1,50.67,51.09,772000.0,46.8598,47.2202,46.8228,47.2109,772000.0
2014-04-07 10:00:00,51.1,51.1,50.85,50.85,490000.0,47.2202,47.2202,46.9892,46.9892,490000.0
2014-04-07 10:05:00,50.86,50.96,50.65,50.88,900800.0,46.9984,47.0908,46.8043,47.0169,900800.0
2014-04-07 10:10:00,50.9,51.07,50.84,51.03,430800.0,47.0354,47.1925,46.9799,47.1555,430800.0
2014-04-07 10:15:00,51.03,51.08,50.92,50.97,364800.0,47.1555,47.2017,47.0538,47.1,364800.0
2014-04-07 10:20:00,50.96,50.99,50.71,50.75,400800.0,47.0908,47.1185,46.8598,46.8968,400800.0
2014-04-07 10:25:00,50.76,50.93,50.74,50.81,299200.0,46.906,47.0631,46.8875,46.9522,299200.0
2014-04-07 10:30:00,50.81,50.95,50.74,50.94,546400.0,46.9522,47.0816,46.8875,47.0723,546400.0
2014-04-07 10:35:00,50.94,50.94,50.65,50.67,259600.0,47.0723,47.0723,46.8043,46.8228,259600.0
2014-04-07 10:40:00,50.69,50.74,50.59,50.67,388000.0,46.8413,46.8875,46.7489,46.8228,388000.0
2014-04-07 10:45:00,50.65,50.66,50.56,50.58,270800.0,46.8043,46.8136,46.7212,46.7397,270800.0
2014-04-07 10:50:00,50.58,50.58,50.38,50.44,437600.0,46.7397,46.7397,46.5548,46.6103,437600.0
2014-04-07 10:55:00,50.42,50.52,50.38,50.47,191200.0,46.5918,46.6842,46.5548,46.638,191200.0
2014-04-07 11:00:00,50.49,50.6,50.4,50.54,246000.0,46.6565,46.7581,46.5733,46.7027,246000.0
2014-04-07 11:05:00,50.52,50.56,50.39,50.41,334400.0,46.6842,46.7212,46.5641,46.5826,334400.0
2014-04-07 11:10:00,50.4,50.42,50.28,50.33,340800.0,46.5733,46.5918,46.4624,46.5086,340800.0
2014-04-07 11:15:00,50.32,50.37,50.27,50.37,248000.0,46.4994,46.5456,46.4532,46.5456,248000.0
2014-04-07 11:20:00,50.36,50.38,50.26,50.31,233200.0,46.5364,46.5548,46.444,46.4902,233200.0
2014-04-07 11:25:00,50.31,50.5,50.27,50.48,429200.0,46.4902,46.6657,46.4532,46.6473,429200.0
2014-04-07 11:30:00,50.5,50.58,50.47,50.58,182000.0,46.6657,46.7397,46.638,46.7397,182000.0
2014-04-07 11:35:00,50.57,50.68,50.55,50.68,300000.0,46.7304,46.8321,46.7119,46.8321,300000.0
2014-04-07 11:40:00,50.68,50.68,50.6,50.6,242800.0,46.8321,46.8321,46.7581,46.7581,242800.0
2014-04-07 11:45:00,50.61,50.67,50.61,50.65,211600.0,46.7674,46.8228,46.7674,46.8043,211600.0
2014-04-07 11:50:00,50.65,50.67,50.58,50.63,236000.0,46.8043,46.8228,46.7397,46.7859,236000.0
2014-04-07 11:55:00,50.62,50.65,50.58,50.59,235600.0,46.7766,46.8043,46.7397,46.7489,235600.0
2014-04-07 12:00:00,50.59,50.66,50.58,50.62,174400.0,46.7489,46.8136,46.7397,46.7766,174400.0
2014-04-07 12:05:00,50.63,50.66,50.59,50.64,310800.0,46.7859,46.8136,46.7489,46.7951,310800.0
2014-04-07 12:10:00,50.64,50.67,50.63,50.65,211600.0,46.7951,46.8228,46.7859,46.8043,211600.0
2014-04-07 12:15:00,50.64,50.67,50.63,50.63,220800.0,46.7951,46.8228,46.7859,46.7859,220800.0
2014-04-07 12:20:00,50.65,50.85,50.63,50.81,210400.0,46.8043,46.9892,46.7859,46.9522,210400.0
2014-04-07 12:25:00,50.82,50.85,50.77,50.79,172400.0,46.9614,46.9892,46.9152,46.9337,172400.0
2014-04-07 12:30:00,50.8,50.83,50.73,50.8,110800.0,46.943,46.9707,46.8783,46.943,110800.0
2014-04-07 12:35:00,50.79,51.05,50.76,50.9,288000.0,46.9337,47.174,46.906,47.0354,288000.0
2014-04-07 12:40:00,50.9,50.92,50.8,50.8,102400.0,47.0354,47.0538,46.943,46.943,102400.0
2014-04-07 12:45:00,50.8,51.0,50.78,50.96,265200.0,46.943,47.1278,46.9245,47.0908,265200.0
2014-04-07 12:50:00,50.96,50.99,50.9,50.93,140400.0,47.0908,47.1185,47.0354,47.0631,140400.0
2014-04-07 12:55:00,50.95,51.03,50.92,50.99,319200.0,47.0816,47.1555,47.0538,47.1185,319200.0
2014-04-07 13:00:00,50.99,50.99,50.86,50.86,142800.0,47.1185,47.1185,46.9984,46.9984,142800.0
2014-04-07 13:05:00,50.87,50.87,50.71,50.74,164800.0,47.0076,47.0076,46.8598,46.8875,164800.0
2014-04-07 13:10:00,50.74,50.86,50.74,50.82,180400.0,46.8875,46.9984,46.8875,46.9614,180400.0
2014-04-07 13:15:00,50.83,50.88,50.82,50.82,234000.0,46.9707,47.0169,46.9614,46.9614,234000.0
2014-04-07 13:20:00,50.82,50.92,50.81,50.88,152400.0,46.9614,47.0538,46.9522,47.0169,152400.0
2014-04-07 13:25:00,50.87,50.88,50.74,50.75,128000.0,47.0076,47.0169,46.8875,46.8968,128000.0
2014-04-07 13:30:00,50.75,50.81,50.73,50.74,159200.0,46.8968,46.9522,46.8783,46.8875,159200.0
2014-04-07 13:35:00,50.74,50.78,50.74,50.76,104800.0,46.8875,46.9245,46.8875,46.906,104800.0
2014-04-07 13:40:00,50.76,50.82,50.75,50.78,80400.0,46.906,46.9614,46.8968,46.9245,80400.0
2014-04-07 13:45:00,50.79,50.81,50.74,50.76,131600.0,46.9337,46.9522,46.8875,46.906,131600.0
2014-04-07 13:50:00,50.75,50.76,50.66,50.68,136000.0,46.8968,46.906,46.8136,46.8321,136000.0
2014-04-07 13:55:00,50.69,50.7,50.63,50.63,79600.0,46.8413,46.8505,46.7859,46.7859,79600.0
2014-04-07 14:00:00,50.63,50.7,50.57,50.68,214800.0,46.7859,46.8505,46.7304,46.8321,214800.0
2014-04-07 14:05:00,50.66,50.76,50.66,50.75,422800.0,46.8136,46.906,46.8136,46.8968,422800.0
2014-04-07 14:10:00,50.77,50.81,50.72,50.72,104400.0,46.9152,46.9522,46.869,46.869,104400.0
2014-04-07 14:15:00,50.71,50.77,50.69,50.76,164800.0,46.8598,46.9152,46.8413,46.906,164800.0
2014-04-07 14:20:00,50.76,50.85,50.75,50.8,154000.0,46.906,46.9892,46.8968,46.943,154000.0
2014-04-07 14:25:00,50.79,50.83,50.76,50.77,261600.0,46.9337,46.9707,46.906,46.9152,261600.0
2014-04-07 14:30:00,50.77,50.8,50.76,50.77,313600.0,46.9152,46.943,46.906,46.9152,313600.0
2014-04-07 14:35:00,50.77,50.84,50.75,50.84,238000.0,46.9152,46.9799,46.8968,46.9799,238000.0
2014-04-07 14:40:00,50.84,50.9,50.81,50.88,311600.0,46.9799,47.0354,46.9522,47.0169,311600.0
2014-04-07 14:45:00,50.89,50.93,50.8,50.93,186400.0,47.0261,47.0631,46.943,47.0631,186400.0
2014-04-07 14:50:00,50.92,50.99,50.89,50.98,111200.0,47.0538,47.1185,47.0261,47.1093,111200.0
2014-04-07 14:55:00,50.98,51.1,50.98,50.99,313600.0,47.1093,47.2202,47.1093,47.1185,313600.0
2014-04-07 15:00:00,51.0,51.02,50.97,51.0,246800.0,47.1278,47.1463,47.1,47.1278,246800.0
2014-04-07 15:05:00,50.99,51.11,50.97,51.11,194400.0,47.1185,47.2294,47.1,47.2294,194400.0
2014-04-07 15:10:00,51.12,51.3,51.08,51.28,229200.0,47.2387,47.405,47.2017,47.3865,229200.0
2014-04-07 15:15:00,51.28,51.31,51.17,51.29,283200.0,47.3865,47.4142,47.2849,47.3958,283200.0
2014-04-07 15:20:00,51.27,51.29,51.13,51.17,224400.0,47.3773,47.3958,47.2479,47.2849,224400.0
2014-04-07 15:25:00,51.17,51.18,51.08,51.09,182800.0,47.2849,47.2941,47.2017,47.2109,182800.0
2014-04-07 15:30:00,51.09,51.1,50.98,51.05,490400.0,47.2109,47.2202,47.1093,47.174,490400.0
2014-04-07 15:35:00,51.03,51.08,50.98,50.99,461600.0,47.1555,47.2017,47.1093,47.1185,461600.0
2014-04-07 15:40:00,50.99,51.0,50.95,50.98,452400.0,47.1185,47.1278,47.0816,47.1093,452400.0
2014-04-07 15:45:00,50.98,51.06,50.93,51.05,681600.0,47.1093,47.1832,47.0631,47.174,681600.0
2014-04-07 15:50:00,51.05,51.05,50.94,50.96,927200.0,47.174,47.174,47.0723,47.0908,927200.0
2014-04-07 15:55:00,50.95,50.98,50.8,50.86,1680800.0,47.0816,47.1093,46.943,46.9984,1680800.0
2014-04-08 09:30:00,50.71,51.0,50.61,50.95,734400.0,46.8598,47.1278,46.7674,47.0816,734400.0
2014-04-08 09:35:00,50.97,51.29,50.86,51.25,450400.0,47.1,47.3958,46.9984,47.3588,450400.0
2014-04-08 09:40:00,51.24,51.29,51.13,51.26,844800.0,47.3495,47.3958,47.2479,47.368,844800.0
2014-04-08 09:45:00,51.23,51.47,51.2,51.32,544000.0,47.3403,47.5621,47.3126,47.4235,544000.0
2014-04-08 09:50:00,51.25,51.26,51.0,51.04,301600.0,47.3588,47.368,47.1278,47.1647,301600.0
2014-04-08 09:55:00,51.02,51.05,50.92,50.99,294800.0,47.1463,47.174,47.0538,47.1185,294800.0
2014-04-08 10:00:00,50.98,51.07,50.95,51.0,253200.0,47.1093,47.1925,47.0816,47.1278,253200.0
2014-04-08 10:05:00,51.0,51.1,50.97,51.09,220000.0,47.1278,47.2202,47.1,47.2109,220000.0
2014-04-08 10:10:00,51.09,51.13,51.02,51.06,187200.0,47.2109,47.2479,47.1463,47.1832,187200.0
2014-04-08 10:15:00,51.06,51.15,51.01,51.06,240000.0,47.1832,47.2664,47.137,47.1832,240000.0
2014-04-08 10:20:00,51.06,51.08,50.74,50.78,365200.0,47.1832,47.2017,46.8875,46.9245,365200.0
2014-04-08 10:25:00,50.79,50.9,50.65,50.71,249200.0,46.9337,47.0354,46.8043,46.8598,249200.0
2014-04-08 10:30:00,50.72,50.86,50.67,50.81,197600.0,46.869,46.9984,46.8228,46.9522,197600.0
2014-04-08 10:35:00,50.81,50.88,50.75,50.84,248400.0,46.9522,47.0169,46.8968,46.9799,248400.0
2014-04-08 10:40:00,50.85,50.94,50.82,50.92,267200.0,46.9892,47.0723,46.9614,47.0538,267200.0
2014-04-08 10:45:00,50.94,51.17,50.94,51.17,272400.0,47.0723,47.2849,47.0723,47.2849,272400.0
2014-04-08 10:50:00,51.17,51.38,51.17,51.26,343200.0,47.2849,47.4789,47.2849,47.368,343200.0
2014-04-08 10:55:00,51.26,51.3,51.2,51.29,459600.0,47.368,47.405,47.3126,47.3958,459600.0
2014-04-08 11:00:00,51.28,51.43,51.27,51.41,316400.0,47.3865,47.5251,47.3773,47.5066,316400.0
2014-04-08 11:05:00,51.41,51.48,51.35,51.38,252400.0,47.5066,47.5713,47.4512,47.4789,252400.0
2014-04-08 11:10:00,51.39,51.39,51.19,51.29,150400.0,47.4882,47.4882,47.3033,47.3958,150400.0
2014-04-08 11:15:00,51.29,51.42,51.27,51.38,251600.0,47.3958,47.5159,47.3773,47.4789,251600.0
2014-04-08 11:20:00,51.38,51.4,51.34,51.34,255200.0,47.4789,47.4974,47.442,47.442,255200.0
2014-04-08 11:25:00,51.33,51.34,51.2,51.21,192400.0,47.4327,47.442,47.3126,47.3218,192400.0
2014-04-08 11:30:00,51.23,51.26,51.18,51.24,219600.0,47.3403,47.368,47.2941,47.3495,219600.0
2014-04-08 11:35:00,51.26,51.26,51.16,51.18,172000.0,47.368,47.368,47.2756,47.2941,172000.0
2014-04-08 11:40:00,51.18,51.19,51.15,51.18,189600.0,47.2941,47.3033,47.2664,47.2941,189600.0
2014-04-08 11:45:00,51.17,51.19,51.13,51.15,133200.0,47.2849,47.3033,47.2479,47.2664,133200.0
2014-04-08 11:50:00,51.15,51.18,51.13,51.16,105200.0,47.2664,47.2941,47.2479,47.2756,105200.0
2014-04-08 11:55:00,51.16,51.21,51.13,51.19,76800.0,47.2756,47.3218,47.2479,47.3033,76800.0
2014-04-08 12:00:00,51.2,51.26,51.15,51.26,178000.0,47.3126,47.368,47.2664,47.368,178000.0
2014-04-08 12:05:00,51.26,51.27,51.2,51.21,134000.0,47.368,47.3773,47.3126,47.3218,134000.0
2014-04-08 12:10:00,51.22,51.23,51.2,51.23,73600.0,47.3311,47.3403,47.3126,47.3403,73600.0
2014-04-08 12:15:00,51.24,51.26,51.22,51.25,61600.0,47.3495,47.368,47.3311,47.3588,61600.0
2014-04-08 12:20:00,51.25,51.27,51.21,51.24,126400.0,47.3588,47.3773,47.3218,47.3495,126400.0
2014-04-08 12:25:00,51.23,51.26,51.21,51.24,147200.0,47.3403,47.368,47.3218,47.3495,147200.0
2014-04-08 12:30:00,51.26,51.26,51.2,51.22,90800.0,47.368,47.368,47.3126,47.3311,90800.0
2014-04-08 12:35:00,51.23,51.23,51.14,51.16,96800.0,47.3403,47.3403,47.2571,47.2756,96800.0
2014-04-08 12:40:00,51.15,51.16,51.1,51.12,124400.0,47.2664,47.2756,47.2202,47.2387,124400.0
2014-04-08 12:45:00,51.13,51.17,51.11,51.14,204000.0,47.2479,47.2849,47.2294,47.2571,204000.0
2014-04-08 12:50:00,51.14,51.15,51.05,51.07,108400.0,47.2571,47.2664,47.174,47.1925,108400.0
2014-04-08 12:55:00,51.08,51.08,51.02,51.04,64000.0,47.2017,47.2017,47.1463,47.1647,64000.0
2014-04-08 13:00:00,51.02,51.09,51.02,51.07,108800.0,47.1463,47.2109,47.1463,47.1925,108800.0
2014-04-08 13:05:00,51.08,51.08,51.04,51.07,99200.0,47.2017,47.2017,47.1647,47.1925,99200.0
2014-04-08 13:10:00,51.07,51.14,51.07,51.13,108000.0,47.1925,47.2571,47.1925,47.2479,108000.0
2014-04-08 13:15:00,51.13,51.2,51.12,51.15,121200.0,47.2479,47.3126,47.2387,47.2664,121200.0
2014-04-08 13:20:00,51.15,51.2,51.13,51.17,104800.0,47.2664,47.3126,47.2479,47.2849,104800.0
2014-04-08 13:25:00,51.18,51.19,51.14,51.15,116000.0,47.2941,47.3033,47.2571,47.2664,116000.0
2014-04-08 13:30:00,51.17,51.18,51.14,51.18,90800.0,47.2849,47.2941,47.2571,47.2941,90800.0
2014-04-08 13:35:00,51.18,51.2,51.16,51.17,106400.0,47.2941,47.3126,47.2756,47.2849,106400.0
2014-04-08 13:40:00,51.17,51.18,51.12,51.12,112000.0,47.2849,47.2941,47.2387,47.2387,112000.0
2014-04-08 13:45:00,51.13,51.13,51.06,51.11,113200.0,47.2479,47.2479,47.1832,47.2294,113200.0
2014-04-08 13:50:00,51.1,51.11,51.09,51.1,52400.0,47.2202,47.2294,47.2109,47.2202,52400.0
2014-04-08 13:55:00,51.11,51.12,51.09,51.12,140000.0,47.2294,47.2387,47.2109,47.2387,140000.0
2014-04-08 14:00:00,51.12,51.13,51.02,51.04,248800.0,47.2387,47.2479,47.1463,47.1647,248800.0
2014-04-08 14:05:00,51.02,51.04,50.85,50.85,175600.0,47.1463,47.1647,46.9892,46.9892,175600.0
2014-04-08 14:10:00,50.85,50.9,50.85,50.88,115600.0,46.9892,47.0354,46.9892,47.0169,115600.0
2014-04-08 14:15:00,50.89,50.9,50.76,50.81,172000.0,47.0261,47.0354,46.906,46.9522,172000.0
2014-04-08 14:20:00,50.82,50.83,50.74,50.76,303600.0,46.9614,46.9707,46.8875,46.906,303600.0
2014-04-08 14:25:00,50.76,50.76,50.68,50.74,301600.0,46.906,46.906,46.8321,46.8875,301600.0
2014-04-08 14:30:00,50.71,50.75,50.71,50.74,172000.0,46.8598,46.8968,46.8598,46.8875,172000.0
2014-04-08 14:35:00,50.72,50.74,50.67,50.67,132400.0,46.869,46.8875,46.8228,46.8228,132400.0
2014-04-08 14:40:00,50.67,50.69,50.6,50.6,225200.0,46.8228,46.8413,46.7581,46.7581,225200.0
2014-04-08 14:45:00,50.6,50.63,50.58,50.6,180800.0,46.7581,46.7859,46.7397,46.7581,180800.0
2014-04-08 14:50:00,50.6,50.64,50.6,50.62,192400.0,46.7581,46.7951,46.7581,46.7766,192400.0
2014-04-08 14:55:00,50.62,50.63,50.5,50.52,427600.0,46.7766,46.7859,46.6657,46.6842,427600.0
2014-04-08 15:00:00,50.53,50.57,50.52,50.53,192800.0,46.6935,46.7304,46.6842,46.6935,192800.0
2014-04-08 15:05:00,50.54,50.63,50.54,50.57,246800.0,46.7027,46.7859,46.7027,46.7304,246800.0
2014-04-08 15:10:00,50.57,50.6,50.5,50.54,336400.0,46.7304,46.7581,46.6657,46.7027,336400.0
2014-04-08 15:15:00,50.53,50.55,50.51,50.55,256000.0,46.6935,46.7119,46.675,46.7119,256000.0
2014-04-08 15:20:00,50.54,50.64,50.53,50.64,263600.0,46.7027,46.7951,46.6935,46.7951,263600.0
2014-04-08 15:25:00,50.65,50.77,50.63,50.71,271600.0,46.8043,46.9152,46.7859,46.8598,271600.0
2014-04-08 15:30:00,50.72,50.73,50.7,50.73,194800.0,46.869,46.8783,46.8505,46.8783,194800.0
2014-04-08 15:35:00,50.73,50.77,50.72,50.76,284000.0,46.8783,46.9152,46.869,46.906,284000.0
2014-04-08 15:40:00,50.76,50.76,50.61,50.61,336000.0,46.906,46.906,46.7674,46.7674,336000.0
2014-04-08 15:45:00,50.63,50.69,50.62,50.68,412800.0,46.7859,46.8413,46.7766,46.8321,412800.0
2014-04-08 15:50:00,50.67,50.75,50.67,50.75,539600.0,46.8228,46.8968,46.8228,46.8968,539600.0
2014-04-08 15:55:00,50.74,50.77,50.72,50.73,792000.0,46.8875,46.9152,46.869,46.8783,792000.0
2014-04-09 09:30:00,51.15,51.37,51.13,51.18,568000.0,47.2664,47.4697,47.2479,47.2941,568000.0
2014-04-09 09:35:00,51.16,51.22,50.88,50.93,352000.0,47.2756,47.3311,47.0169,47.0631,352000.0
2014-04-09 09:40:00,50.93,51.01,50.81,50.91,244000.0,47.0631,47.137,46.9522,47.0446,244000.0
2014-04-09 09:45:00,50.92,50.96,50.8,50.84,357600.0,47.0538,47.0908,46.943,46.9799,357600.0
2014-04-09 09:50:00,50.84,50.93,50.77,50.83,184000.0,46.9799,47.0631,46.9152,46.9707,184000.0
2014-04-09 09:55:00,50.87,51.05,50.85,50.97,154400.0,47.0076,47.174,46.9892,47.1,154400.0
2014-04-09 10:00:00,50.96,51.02,50.86,50.88,165200.0,47.0908,47.1463,46.9984,47.0169,165200.0
2014-04-09 10:05:00,50.88,50.95,50.83,50.86,129200.0,47.0169,47.0816,46.9707,46.9984,129200.0
2014-04-09 10:10:00,50.88,50.91,50.84,50.84,95200.0,47.0169,47.0446,46.9799,46.9799,95200.0
2014-04-09 10:15:00,50.85,51.01,50.85,50.92,142800.0,46.9892,47.137,46.9892,47.0538,142800.0
2014-04-09 10:20:00,50.94,51.12,50.93,51.07,178000.0,47.0723,47.2387,47.0631,47.1925,178000.0
2014-04-09 10:25:00,51.09,51.11,51.01,51.01,115200.0,47.2109,47.2294,47.137,47.137,115200.0
2014-04-09 10:30:00,51.01,51.08,51.01,51.03,82000.0,47.137,47.2017,47.137,47.1555,82000.0
2014-04-09 10:35:00,51.02,51.06,51.01,51.04,106000.0,47.1463,47.1832,47.137,47.1647,106000.0
2014-04-09 10:40:00,51.03,51.04,50.95,50.98,167600.0,47.1555,47.1647,47.0816,47.1093,167600.0
2014-04-09 10:45:00,50.98,50.98,50.81,50.88,154400.0,47.1093,47.1093,46.9522,47.0169,154400.0
2014-04-09 10:50:00,50.88,50.92,50.83,50.88,156800.0,47.0169,47.0538,46.9707,47.0169,156800.0
2014-04-09 10:55:00,50.89,50.91,50.83,50.87,93200.0,47.0261,47.0446,46.9707,47.0076,93200.0
2014-04-09 11:00:00,50.86,50.88,50.8,50.84,151600.0,46.9984,47.0169,46.943,46.9799,151600.0
2014-04-09 11:05:00,50.84,50.86,50.79,50.83,156000.0,46.9799,46.9984,46.9337,46.9707,156000.0
2014-04-09 11:10:00,50.83,50.83,50.79,50.81,157600.0,46.9707,46.9707,46.9337,46.9522,157600.0
2014-04-09 11:15:00,50.81,50.85,50.78,50.81,160400.0,46.9522,46.9892,46.9245,46.9522,160400.0
2014-04-09 11:20:00,50.82,50.83,50.71,50.72,145200.0,46.9614,46.9707,46.8598,46.869,145200.0
2014-04-09 11:25:00,50.72,50.74,50.66,50.7,128800.0,46.869,46.8875,46.8136,46.8505,128800.0
2014-04-09 11:30:00,50.68,50.72,50.66,50.72,87200.0,46.8321,46.869,46.8136,46.869,87200.0
2014-04-09 11:35:00,50.72,50.77,50.72,50.76,93200.0,46.869,46.9152,46.869,46.906,93200.0
2014-04-09 11:40:00,50.76,50.79,50.74,50.77,68400.0,46.906,46.9337,46.8875,46.9152,68400.0
2014-04-09 11:45:00,50.77,50.88,50.77,50.85,78800.0,46.9152,47.0169,46.9152,46.9892,78800.0
2014-04-09 11:50:00,50.85,50.87,50.85,50.85,108000.0,46.9892,47.0076,46.9892,46.9892,108000.0
2014-04-09 11:55:00,50.84,50.85,50.77,50.83,162000.0,46.9799,46.9892,46.9152,46.9707,162000.0
2014-04-09 12:00:00,50.83,50.87,50.83,50.85,180400.0,46.9707,47.0076,46.9707,46.9892,180400.0
2014-04-09 12:05:00,50.86,50.89,50.85,50.89,120000.0,46.9984,47.0261,46.9892,47.0261,120000.0
2014-04-09 12:10:00,50.9,50.93,50.86,50.88,97200.0,47.0354,47.0631,46.9984,47.0169,97200.0
2014-04-09 12:15:00,50.88,50.92,50.85,50.91,74800.0,47.0169,47.0538,46.9892,47.0446,74800.0
2014-04-09 12:20:00,50.92,51.0,50.91,51.0,131200.0,47.0538,47.1278,47.0446,47.1278,131200.0
2014-04-09 12:25:00,51.02,51.19,51.02,51.15,146800.0,47.1463,47.3033,47.1463,47.2664,146800.0
2014-04-09 12:30:00,51.15,51.19,51.14,51.18,81600.0,47.2664,47.3033,47.2571,47.2941,81600.0
2014-04-09 12:35:00,51.15,51.17,51.09,51.12,95600.0,47.2664,47.2849,47.2109,47.2387,95600.0
2014-04-09 12:40:00,51.13,51.22,51.1,51.21,130000.0,47.2479,47.3311,47.2202,47.3218,130000.0
2014-04-09 12:45:00,51.2,51.23,51.19,51.22,52400.0,47.3126,47.3403,47.3033,47.3311,52400.0
2014-04-09 12:50:00,51.23,51.25,51.21,51.22,123200.0,47.3403,47.3588,47.3218,47.3311,123200.0
2014-04-09 12:55:00,51.22,51.22,51.18,51.2,86800.0,47.3311,47.3311,47.2941,47.3126,86800.0
2014-04-09 13:00:00,51.21,51.25,51.21,51.24,106400.0,47.3218,47.3588,47.3218,47.3495,106400.0
2014-04-09 13:05:00,51.23,51.26,51.15,51.18,242800.0,47.3403,47.368,47.2664,47.2941,242800.0
2014-04-09 13:10:00,51.18,51.24,51.16,51.19,103200.0,47.2941,47.3495,47.2756,47.3033,103200.0
2014-04-09 13:15:00,51.18,51.25,51.17,51.24,98800.0,47.2941,47.3588,47.2849,47.3495,98800.0
2014-04-09 13:20:00,51.24,51.25,51.22,51.25,106800.0,47.3495,47.3588,47.3311,47.3588,106800.0
2014-04-09 13:25:00,51.25,51.26,51.21,51.22,133600.0,47.3588,47.368,47.3218,47.3311,133600.0
2014-04-09 13:30:00,51.21,51.24,51.15,51.21,101600.0,47.3218,47.3495,47.2664,47.3218,101600.0
2014-04-09 13:35:00,51.2,51.21,51.17,51.18,59600.0,47.3126,47.3218,47.2849,47.2941,59600.0
2014-04-09 13:40:00,51.18,51.27,51.18,51.24,121600.0,47.2941,47.3773,47.2941,47.3495,121600.0
2014-04-09 13:45:00,51.23,51.26,51.21,51.22,63600.0,47.3403,47.368,47.3218,47.3311,63600.0
2014-04-09 13:50:00,51.22,51.3,51.22,51.26,88000.0,47.3311,47.405,47.3311,47.368,88000.0
2014-04-09 13:55:00,51.25,51.26,51.18,51.18,69600.0,47.3588,47.368,47.2941,47.2941,69600.0
2014-04-09 14:00:00,51.21,51.39,51.21,51.38,110000.0,47.3218,47.4882,47.3218,47.4789,110000.0
2014-04-09 14:05:00,51.39,51.55,51.38,51.48,204400.0,47.4882,47.636,47.4789,47.5713,204400.0
2014-04-09 14:10:00,51.49,51.59,51.49,51.55,202800.0,47.5806,47.673,47.5806,47.636,202800.0
2014-04-09 14:15:00,51.55,51.69,51.54,51.68,136800.0,47.636,47.7654,47.6268,47.7561,136800.0
2014-04-09 14:20:00,51.65,51.83,51.65,51.76,398800.0,47.7284,47.8948,47.7284,47.8301,398800.0
2014-04-09 14:25:00,51.77,51.8,51.68,51.71,218000.0,47.8393,47.867,47.7561,47.7839,218000.0
2014-04-09 14:30:00,51.71,51.77,51.71,51.74,134400.0,47.7839,47.8393,47.7839,47.8116,134400.0
2014-04-09 14:35:00,51.75,51.82,51.7,51.75,201600.0,47.8208,47.8855,47.7746,47.8208,201600.0
2014-04-09 14:40:00,51.75,51.75,51.72,51.73,126800.0,47.8208,47.8208,47.7931,47.8023,126800.0
2014-04-09 14:45:00,51.73,51.74,51.67,51.69,83200.0,47.8023,47.8116,47.7469,47.7654,83200.0
2014-04-09 14:50:00,51.67,51.74,51.65,51.74,98000.0,47.7469,47.8116,47.7284,47.8116,98000.0
2014-04-09 14:55:00,51.74,51.77,51.64,51.65,166400.0,47.8116,47.8393,47.7192,47.7284,166400.0
2014-04-09 15:00:00,51.65,51.71,51.65,51.69,130000.0,47.7284,47.7839,47.7284,47.7654,130000.0
2014-04-09 15:05:00,51.69,51.82,51.68,51.75,154000.0,47.7654,47.8855,47.7561,47.8208,154000.0
2014-04-09 15:10:00,51.74,51.78,51.71,51.71,225600.0,47.8116,47.8485,47.7839,47.7839,225600.0
2014-04-09 15:15:00,51.72,51.75,51.68,51.74,47600.0,47.7931,47.8208,47.7561,47.8116,47600.0
2014-04-09 15:20:00,51.75,51.76,51.71,51.74,230000.0,47.8208,47.8301,47.7839,47.8116,230000.0
2014-04-09 15:25:00,51.74,51.77,51.71,51.76,146400.0,47.8116,47.8393,47.7839,47.8301,146400.0
2014-04-09 15:30:00,51.74,51.8,51.72,51.78,159200.0,47.8116,47.867,47.7931,47.8485,159200.0
2014-04-09 15:35:00,51.79,51.84,51.77,51.81,253600.0,47.8578,47.904,47.8393,47.8763,253600.0
2014-04-09 15:40:00,51.81,51.87,51.8,51.87,164000.0,47.8763,47.9317,47.867,47.9317,164000.0
2014-04-09 15:45:00,51.85,51.9,51.8,51.87,254000.0,47.9132,47.9594,47.867,47.9317,254000.0
2014-04-09 15:50:00,51.87,51.88,51.77,51.8,242400.0,47.9317,47.941,47.8393,47.867,242400.0
2014-04-09 15:55:00,51.79,51.95,51.79,51.84,928400.0,47.8578,48.0056,47.8578,47.904,928400.0
2014-04-10 09:30:00,52.07,52.21,51.92,52.15,477200.0,48.1165,48.2459,47.9779,48.1905,477200.0
2014-04-10 09:35:00,52.18,52.27,52.06,52.21,256400.0,48.2182,48.3013,48.1073,48.2459,256400.0
2014-04-10 09:40:00,52.21,52.26,51.97,51.97,153200.0,48.2459,48.2921,48.0241,48.0241,153200.0
2014-04-10 09:45:00,51.96,51.96,51.8,51.8,292800.0,48.0149,48.0149,47.867,47.867,292800.0
2014-04-10 09:50:00,51.8,51.82,51.5,51.51,197600.0,47.867,47.8855,47.5898,47.599,197600.0
2014-04-10 09:55:00,51.56,51.77,51.52,51.74,125200.0,47.6453,47.8393,47.6083,47.8116,125200.0
2014-04-10 10:00:00,51.74,51.78,51.64,51.7,162800.0,47.8116,47.8485,47.7192,47.7746,162800.0
2014-04-10 10:05:00,51.66,51.7,51.57,51.69,212000.0,47.7377,47.7746,47.6545,47.7654,212000.0
2014-04-10 10:10:00,51.68,51.73,51.57,51.57,71200.0,47.7561,47.8023,47.6545,47.6545,71200.0
2014-04-10 10:15:00,51.57,51.63,51.51,51.52,111600.0,47.6545,47.7099,47.599,47.6083,111600.0
2014-04-10 10:20:00,51.52,51.55,51.51,51.52,156400.0,47.6083,47.636,47.599,47.6083,156400.0
2014-04-10 10:25:00,51.51,51.57,51.46,51.54,169200.0,47.599,47.6545,47.5528,47.6268,169200.0
2014-04-10 10:30:00,51.55,51.57,51.47,51.48,102000.0,47.636,47.6545,47.5621,47.5713,102000.0
2014-04-10 10:35:00,51.49,51.49,51.37,51.44,143600.0,47.5806,47.5806,47.4697,47.5344,143600.0
2014-04-10 10:40:00,51.42,51.42,51.26,51.27,141200.0,47.5159,47.5159,47.368,47.3773,141200.0
2014-04-10 10:45:00,51.27,51.3,51.08,51.09,209600.0,47.3773,47.405,47.2017,47.2109,209600.0
2014-04-10 10:50:00,51.14,51.25,51.1,51.25,124000.0,47.2571,47.3588,47.2202,47.3588,124000.0
2014-04-10 10:55:00,51.25,51.28,51.13,51.13,80800.0,47.3588,47.3865,47.2479,47.2479,80800.0
2014-04-10 11:00:00,51.13,51.13,50.88,50.94,176000.0,47.2479,47.2479,47.0169,47.0723,176000.0
2014-04-10 11:05:00,50.96,50.98,50.85,50.97,244400.0,47.0908,47.1093,46.9892,47.1,244400.0
2014-04-10 11:10:00,50.95,51.11,50.92,51.09,110800.0,47.0816,47.2294,47.0538,47.2109,110800.0
2014-04-10 11:15:00,51.08,51.1,50.92,50.96,98000.0,47.2017,47.2202,47.0538,47.0908,98000.0
2014-04-10 11:20:00,50.93,50.98,50.89,50.89,46800.0,47.0631,47.1093,47.0261,47.0261,46800.0
2014-04-10 11:25:00,50.92,50.92,50.77,50.78,141600.0,47.0538,47.0538,46.9152,46.9245,141600.0
2014-04-10 11:30:00,50.8,50.82,50.77,50.82,285200.0,46.943,46.9614,46.9152,46.9614,285200.0
2014-04-10 11:35:00,50.82,50.84,50.77,50.78,199200.0,46.9614,46.9799,46.9152,46.9245,199200.0
2014-04-10 11:40:00,50.78,50.9,50.78,50.88,183600.0,46.9245,47.0354,46.9245,47.0169,183600.0
2014-04-10 11:45:00,50.88,50.92,50.86,50.91,298800.0,47.0169,47.0538,46.9984,47.0446,298800.0
2014-04-10 11:50:00,50.91,50.97,50.87,50.89,275200.0,47.0446,47.1,47.0076,47.0261,275200.0
2014-04-10 11:55:00,50.89,50.89,50.76,50.81,80800.0,47.0261,47.0261,46.906,46.9522,80800.0
2014-04-10 12:00:00,50.8,50.85,50.7,50.72,136800.0,46.943,46.9892,46.8505,46.869,136800.0
2014-04-10 12:05:00,50.71,50.75,50.64,50.65,143600.0,46.8598,46.8968,46.7951,46.8043,143600.0
2014-04-10 12:10:00,50.63,50.63,50.5,50.54,194800.0,46.7859,46.7859,46.6657,46.7027,194800.0
2014-04-10 12:15:00,50.54,50.67,50.5,50.65,152000.0,46.7027,46.8228,46.6657,46.8043,152000.0
2014-04-10 12:20:00,50.67,50.7,50.54,50.58,117200.0,46.8228,46.8505,46.7027,46.7397,117200.0
2014-04-10 12:25:00,50.56,50.62,50.56,50.61,83600.0,46.7212,46.7766,46.7212,46.7674,83600.0
2014-04-10 12:30:00,50.61,50.64,50.57,50.63,222400.0,46.7674,46.7951,46.7304,46.7859,222400.0
2014-04-10 12:35:00,50.64,50.71,50.63,50.68,132000.0,46.7951,46.8598,46.7859,46.8321,132000.0
2014-04-10 12:40:00,50.7,50.7,50.54,50.56,81600.0,46.8505,46.8505,46.7027,46.7212,81600.0
2014-04-10 12:45:00,50.57,50.61,50.54,50.61,90000.0,46.7304,46.7674,46.7027,46.7674,90000.0
2014-04-10 12:50:00,50.61,50.63,50.58,50.6,514400.0,46.7674,46.7859,46.7397,46.7581,514400.0
2014-04-10 12:55:00,50.6,50.61,50.51,50.51,105600.0,46.7581,46.7674,46.675,46.675,105600.0
2014-04-10 13:00:00,50.52,50.52,50.38,50.42,221200.0,46.6842,46.6842,46.5548,46.5918,221200.0
2014-04-10 13:05:00,50.41,50.55,50.41,50.51,67600.0,46.5826,46.7119,46.5826,46.675,67600.0
2014-04-10 13:10:00,50.52,50.56,50.51,50.51,80800.0,46.6842,46.7212,46.675,46.675,80800.0
2014-04-10 13:15:00,50.5,50.5,50.17,50.21,300400.0,46.6657,46.6657,46.3608,46.3978,300400.0
2014-04-10 13:20:00,50.21,50.21,50.09,50.15,300400.0,46.3978,46.3978,46.2869,46.3423,300400.0
2014-04-10 13:25:00,50.15,50.3,50.13,50.29,104800.0,46.3423,46.4809,46.3238,46.4717,104800.0
2014-04-10 13:30:00,50.29,50.32,50.24,50.25,142000.0,46.4717,46.4994,46.4255,46.4347,142000.0
2014-04-10 13:35:00,50.24,50.39,50.2,50.33,201200.0,46.4255,46.5641,46.3885,46.5086,201200.0
2014-04-10 13:40:00,50.31,50.33,50.18,50.31,110400.0,46.4902,46.5086,46.37,46.4902,110400.0
2014-04-10 13:45:00,50.32,50.33,50.25,50.26,97600.0,46.4994,46.5086,46.4347,46.444,97600.0
2014-04-10 13:50:00,50.27,50.34,50.21,50.34,144000.0,46.4532,46.5179,46.3978,46.5179,144000.0
2014-04-10 13:55:00,50.33,50.4,50.33,50.4,81200.0,46.5086,46.5733,46.5086,46.5733,81200.0
2014-04-10 14:00:00,50.38,50.46,50.36,50.42,184400.0,46.5548,46.6288,46.5364,46.5918,184400.0
2014-04-10 14:05:00,50.42,50.43,50.38,50.42,152000.0,46.5918,46.601,46.5548,46.5918,152000.0
2014-04-10 14:10:00,50.42,50.46,50.39,50.46,160000.0,46.5918,46.6288,46.5641,46.6288,160000.0
2014-04-10 14:15:00,50.47,50.52,50.46,50.5,165200.0,46.638,46.6842,46.6288,46.6657,165200.0
2014-04-10 14:20:00,50.5,50.56,50.5,50.56,115200.0,46.6657,46.7212,46.6657,46.7212,115200.0
2014-04-10 14:25:00,50.56,50.57,50.42,50.42,161200.0,46.7212,46.7304,46.5918,46.5918,161200.0
2014-04-10 14:30:00,50.41,50.41,50.32,50.33,174400.0,46.5826,46.5826,46.4994,46.5086,174400.0
2014-04-10 14:35:00,50.35,50.41,50.31,50.39,201200.0,46.5271,46.5826,46.4902,46.5641,201200.0
2014-04-10 14:40:00,50.39,50.44,50.38,50.43,112000.0,46.5641,46.6103,46.5548,46.601,112000.0
2014-04-10 14:45:00,50.42,50.44,50.35,50.37,165600.0,46.5918,46.6103,46.5271,46.5456,165600.0
2014-04-10 14:50:00,50.37,50.46,50.35,50.41,136800.0,46.5456,46.6288,46.5271,46.5826,136800.0
2014-04-10 14:55:00,50.41,50.54,50.41,50.51,287600.0,46.5826,46.7027,46.5826,46.675,287600.0
2014-04-10 15:00:00,50.51,50.51,50.3,50.32,198400.0,46.675,46.675,46.4809,46.4994,198400.0
2014-04-10 15:05:00,50.31,50.34,50.04,50.08,890400.0,46.4902,46.5179,46.2407,46.2776,890400.0
2014-04-10 15:10:00,50.08,50.18,50.04,50.18,268400.0,46.2776,46.37,46.2407,46.37,268400.0
2014-04-10 15:15:00,50.17,50.3,50.16,50.29,309600.0,46.3608,46.4809,46.3515,46.4717,309600.0
2014-04-10 15:20:00,50.29,50.34,50.21,50.25,263200.0,46.4717,46.5179,46.3978,46.4347,263200.0
2014-04-10 15:25:00,50.24,50.35,50.21,50.32,146000.0,46.4255,46.5271,46.3978,46.4994,146000.0
2014-04-10 15:30:00,50.32,50.38,50.27,50.37,332800.0,46.4994,46.5548,46.4532,46.5456,332800.0
2014-04-10 15:35:00,50.37,50.46,50.37,50.42,221200.0,46.5456,46.6288,46.5456,46.5918,221200.0
2014-04-10 15:40:00,50.42,50.49,50.38,50.43,270400.0,46.5918,46.6565,46.5548,46.601,270400.0
2014-04-10 15:45:00,50.43,50.52,50.42,50.52,280400.0,46.601,46.6842,46.5918,46.6842,280400.0
2014-04-10 15:50:00,50.51,50.52,50.42,50.42,426800.0,46.675,46.6842,46.5918,46.5918,426800.0
2014-04-10 15:55:00,50.42,50.46,50.32,50.32,1054800.0,46.5918,46.6288,46.4994,46.4994,1054800.0
2014-04-11 09:30:00,49.81,50.0,48.87,49.08,1694000.0,46.0281,46.2037,45.1595,45.3535,1694000.0
2014-04-11 09:35:00,48.96,49.42,48.87,49.25,636400.0,45.2427,45.6677,45.1595,45.5106,636400.0
2014-04-11 09:40:00,49.25,49.31,49.03,49.25,637600.0,45.5106,45.5661,45.3073,45.5106,637600.0
2014-04-11 09:45:00,49.25,49.4,49.12,49.35,338000.0,45.5106,45.6493,45.3905,45.603,338000.0
2014-04-11 09:50:00,49.38,49.93,49.37,49.67,504800.0,45.6308,46.139,45.6215,45.8988,504800.0
2014-04-11 09:55:00,49.64,49.73,49.46,49.59,475200.0,45.871,45.9542,45.7047,45.8248,475200.0
2014-04-11 10:00:00,49.57,49.57,49.47,49.49,305600.0,45.8063,45.8063,45.7139,45.7324,305600.0
2014-04-11 10:05:00,49.5,49.53,49.32,49.41,410400.0,45.7417,45.7694,45.5753,45.6585,410400.0
2014-04-11 10:10:00,49.41,49.57,49.34,49.34,240400.0,45.6585,45.8063,45.5938,45.5938,240400.0
2014-04-11 10:15:00,49.34,49.51,49.19,49.25,261600.0,45.5938,45.7509,45.4552,45.5106,261600.0
2014-04-11 10:20:00,49.22,49.39,49.22,49.35,252400.0,45.4829,45.64,45.4829,45.603,252400.0
2014-04-11 10:25:00,49.35,49.56,49.35,49.42,331200.0,45.603,45.7971,45.603,45.6677,331200.0
2014-04-11 10:30:00,49.42,49.48,49.34,49.46,366000.0,45.6677,45.7232,45.5938,45.7047,366000.0
2014-04-11 10:35:00,49.45,49.46,49.25,49.27,314800.0,45.6955,45.7047,45.5106,45.5291,314800.0
2014-04-11 10:40:00,49.3,49.47,49.27,49.38,456400.0,45.5568,45.7139,45.5291,45.6308,456400.0
2014-04-11 10:45:00,49.38,49.47,49.33,49.44,350000.0,45.6308,45.7139,45.5846,45.6862,350000.0
2014-04-11 10:50:00,49.42,49.75,49.4,49.74,234000.0,45.6677,45.9727,45.6493,45.9634,234000.0
2014-04-11 10:55:00,49.73,49.85,49.67,49.74,530400.0,45.9542,46.0651,45.8988,45.9634,530400.0
2014-04-11 11:00:00,49.74,49.78,49.68,49.74,437600.0,45.9634,46.0004,45.908,45.9634,437600.0
2014-04-11 11:05:00,49.74,49.81,49.71,49.74,386000.0,45.9634,46.0281,45.9357,45.9634,386000.0
2014-04-11 11:10:00,49.74,49.79,49.74,49.76,276000.0,45.9634,46.0096,45.9634,45.9819,276000.0
2014-04-11 11:15:00,49.76,49.88,49.73,49.88,320000.0,45.9819,46.0928,45.9542,46.0928,320000.0
2014-04-11 11:20:00,49.88,49.9,49.81,49.85,372000.0,46.0928,46.1113,46.0281,46.0651,372000.0
2014-04-11 11:25:00,49.83,49.89,49.76,49.88,194400.0,46.0466,46.102,45.9819,46.0928,194400.0
2014-04-11 11:30:00,49.87,49.91,49.85,49.89,488400.0,46.0836,46.1205,46.0651,46.102,488400.0
2014-04-11 11:35:00,49.89,49.91,49.76,49.91,310800.0,46.102,46.1205,45.9819,46.1205,310800.0
2014-04-11 11:40:00,49.88,49.9,49.79,49.85,174400.0,46.0928,46.1113,46.0096,46.0651,174400.0
2014-04-11 11:45:00,49.85,49.85,49.74,49.77,224800.0,46.0651,46.0651,45.9634,45.9912,224800.0
2014-04-11 11:50:00,49.78,49.78,49.7,49.72,216400.0,46.0004,46.0004,45.9265,45.945,216400.0
2014-04-11 11:55:00,49.73,49.76,49.69,49.72,222000.0,45.9542,45.9819,45.9172,45.945,222000.0
2014-04-11 12:00:00,49.74,49.79,49.67,49.72,220000.0,45.9634,46.0096,45.8988,45.945,220000.0
2014-04-11 12:05:00,49.71,49.77,49.68,49.7,114000.0,45.9357,45.9912,45.908,45.9265,114000.0
2014-04-11 12:10:00,49.69,49.71,49.5,49.51,154800.0,45.9172,45.9357,45.7417,45.7509,154800.0
2014-04-11 12:15:00,49.53,49.6,49.49,49.6,115600.0,45.7694,45.8341,45.7324,45.8341,115600.0
2014-04-11 12:20:00,49.58,49.58,49.51,49.56,61200.0,45.8156,45.8156,45.7509,45.7971,61200.0
2014-04-11 12:25:00,49.57,49.6,49.54,49.59,118400.0,45.8063,45.8341,45.7786,45.8248,118400.0
2014-04-11 12:30:00,49.57,49.58,49.51,49.52,84000.0,45.8063,45.8156,45.7509,45.7601,84000.0
2014-04-11 12:35:00,49.52,49.55,49.47,49.49,96000.0,45.7601,45.7879,45.7139,45.7324,96000.0
2014-04-11 12:40:00,49.49,49.62,49.49,49.59,108400.0,45.7324,45.8525,45.7324,45.8248,108400.0
2014-04-11 12:45:00,49.59,49.68,49.58,49.65,62800.0,45.8248,45.908,45.8156,45.8803,62800.0
2014-04-11 12:50:00,49.65,49.67,49.56,49.57,84400.0,45.8803,45.8988,45.7971,45.8063,84400.0
2014-04-11 12:55:00,49.58,49.68,49.57,49.66,71200.0,45.8156,45.908,45.8063,45.8895,71200.0
2014-04-11 13:00:00,49.65,49.68,49.61,49.63,57600.0,45.8803,45.908,45.8433,45.8618,57600.0
2014-04-11 13:05:00,49.6,49.61,49.39,49.41,130400.0,45.8341,45.8433,45.64,45.6585,130400.0
2014-04-11 13:10:00,49.4,49.47,49.35,49.35,235600.0,45.6493,45.7139,45.603,45.603,235600.0
2014-04-11 13:15:00,49.35,49.37,49.15,49.15,279200.0,45.603,45.6215,45.4182,45.4182,279200.0
2014-04-11 13:20:00,49.15,49.2,49.06,49.15,358400.0,45.4182,45.4644,45.3351,45.4182,358400.0
2014-04-11 13:25:00,49.14,49.19,49.0,49.02,254400.0,45.409,45.4552,45.2796,45.2981,254400.0
2014-04-11 13:30:00,49.02,49.02,48.91,49.02,258400.0,45.2981,45.2981,45.1965,45.2981,258400.0
2014-04-11 13:35:00,49.03,49.03,48.93,49.0,466000.0,45.3073,45.3073,45.2149,45.2796,466000.0
2014-04-11 13:40:00,49.01,49.1,49.0,49.05,260000.0,45.2889,45.372,45.2796,45.3258,260000.0
2014-04-11 13:45:00,49.05,49.16,49.02,49.13,196400.0,45.3258,45.4275,45.2981,45.3998,196400.0
2014-04-11 13:50:00,49.12,49.17,49.1,49.14,184000.0,45.3905,45.4367,45.372,45.409,184000.0
2014-04-11 13:55:00,49.15,49.16,48.95,48.96,282000.0,45.4182,45.4275,45.2334,45.2427,282000.0
2014-04-11 14:00:00,48.96,49.06,48.96,49.02,240800.0,45.2427,45.3351,45.2427,45.2981,240800.0
2014-04-11 14:05:00,49.03,49.07,49.0,49.0,172800.0,45.3073,45.3443,45.2796,45.2796,172800.0
2014-04-11 14:10:00,49.0,49.02,48.9,48.91,115600.0,45.2796,45.2981,45.1872,45.1965,115600.0
2014-04-11 14:15:00,48.89,49.0,48.83,48.85,550000.0,45.178,45.2796,45.1225,45.141,550000.0
2014-04-11 14:20:00,48.85,48.89,48.8,48.84,268000.0,45.141,45.178,45.0948,45.1318,268000.0
2014-04-11 14:25:00,48.84,48.92,48.8,48.86,181600.0,45.1318,45.2057,45.0948,45.1503,181600.0
2014-04-11 14:30:00,48.85,48.89,48.82,48.85,207200.0,45.141,45.178,45.1133,45.141,207200.0
2014-04-11 14:35:00,48.85,48.95,48.85,48.88,143200.0,45.141,45.2334,45.141,45.1687,143200.0
2014-04-11 14:40:00,48.88,48.94,48.8,48.8,289200.0,45.1687,45.2242,45.0948,45.0948,289200.0
2014-04-11 14:45:00,48.8,48.84,48.71,48.76,604000.0,45.0948,45.1318,45.0116,45.0578,604000.0
2014-04-11 14:50:00,48.77,48.83,48.73,48.83,387600.0,45.0671,45.1225,45.0301,45.1225,387600.0
2014-04-11 14:55:00,48.83,48.91,48.82,48.89,260000.0,45.1225,45.1965,45.1133,45.178,260000.0
2014-04-11 15:00:00,48.9,48.92,48.85,48.91,300400.0,45.1872,45.2057,45.141,45.1965,300400.0
2014-04-11 15:05:00,48.91,49.08,48.88,49.08,154000.0,45.1965,45.3535,45.1687,45.3535,154000.0
2014-04-11 15:10:00,49.07,49.12,49.04,49.05,314400.0,45.3443,45.3905,45.3166,45.3258,314400.0
2014-04-11 15:15:00,49.05,49.11,49.04,49.1,140400.0,45.3258,45.3813,45.3166,45.372,140400.0
2014-04-11 15:20:00,49.1,49.37,49.1,49.37,449600.0,45.372,45.6215,45.372,45.6215,449600.0
2014-04-11 15:25:00,49.37,49.42,49.21,49.24,366800.0,45.6215,45.6677,45.4737,45.5014,366800.0
2014-04-11 15:30:00,49.24,49.24,49.14,49.15,274800.0,45.5014,45.5014,45.409,45.4182,274800.0
2014-04-11 15:35:00,49.16,49.2,49.15,49.17,457200.0,45.4275,45.4644,45.4182,45.4367,457200.0
2014-04-11 15:40:00,49.17,49.27,49.15,49.19,338400.0,45.4367,45.5291,45.4182,45.4552,338400.0
2014-04-11 15:45:00,49.2,49.24,49.16,49.2,1265600.0,45.4644,45.5014,45.4275,45.4644,1265600.0
2014-04-11 15:50:00,49.2,49.21,49.14,49.17,571600.0,45.4644,45.4737,45.409,45.4367,571600.0
2014-04-11 15:55:00,49.17,49.27,49.15,49.2,1014000.0,45.4367,45.5291,45.4182,45.4644,1014000.0
2014-04-14 09:30:00,49.95,50.12,49.79,50.02,1144000.0,46.1575,46.3146,46.0096,46.2222,1144000.0
2014-04-14 09:35:00,50.02,50.06,49.75,49.75,791600.0,46.2222,46.2591,45.9727,45.9727,791600.0
2014-04-14 09:40:00,49.77,49.99,49.77,49.95,362000.0,45.9912,46.1945,45.9912,46.1575,362000.0
2014-04-14 09:45:00,49.95,49.97,49.85,49.91,202800.0,46.1575,46.176,46.0651,46.1205,202800.0
2014-04-14 09:50:00,49.91,49.96,49.69,49.72,214400.0,46.1205,46.1667,45.9172,45.945,214400.0
2014-04-14 09:55:00,49.69,49.74,49.5,49.58,299200.0,45.9172,45.9634,45.7417,45.8156,299200.0
2014-04-14 10:00:00,49.57,49.75,49.57,49.68,298000.0,45.8063,45.9727,45.8063,45.908,298000.0
2014-04-14 10:05:00,49.65,49.8,49.61,49.72,124000.0,45.8803,46.0189,45.8433,45.945,124000.0
2014-04-14 10:10:00,49.73,49.8,49.67,49.79,222800.0,45.9542,46.0189,45.8988,46.0096,222800.0
2014-04-14 10:15:00,49.79,49.87,49.76,49.84,76400.0,46.0096,46.0836,45.9819,46.0558,76400.0
2014-04-14 10:20:00,49.83,49.85,49.72,49.78,110800.0,46.0466,46.0651,45.945,46.0004,110800.0
2014-04-14 10:25:00,49.77,49.83,49.72,49.75,134000.0,45.9912,46.0466,45.945,45.9727,134000.0
2014-04-14 10:30:00,49.75,49.79,49.7,49.71,205200.0,45.9727,46.0096,45.9265,45.9357,205200.0
2014-04-14 10:35:00,49.72,49.81,49.67,49.78,517200.0,45.945,46.0281,45.8988,46.0004,517200.0
2014-04-14 10:40:00,49.78,49.95,49.77,49.93,487200.0,46.0004,46.1575,45.9912,46.139,487200.0
2014-04-14 10:45:00,49.92,49.94,49.8,49.82,177600.0,46.1298,46.1483,46.0189,46.0374,177600.0
2014-04-14 10:50:00,49.83,50.09,49.82,50.03,427600.0,46.0466,46.2869,46.0374,46.2314,427600.0
2014-04-14 10:55:00,50.03,50.07,49.96,50.06,385600.0,46.2314,46.2684,46.1667,46.2591,385600.0
2014-04-14 11:00:00,50.07,50.23,50.07,50.21,305600.0,46.2684,46.4162,46.2684,46.3978,305600.0
2014-04-14 11:05:00,50.21,50.32,50.21,50.24,400800.0,46.3978,46.4994,46.3978,46.4255,400800.0
2014-04-14 11:10:00,50.24,50.26,50.1,50.2,167600.0,46.4255,46.444,46.2961,46.3885,167600.0
2014-04-14 11:15:00,50.22,50.22,50.11,50.13,69200.0,46.407,46.407,46.3053,46.3238,69200.0
2014-04-14 11:20:00,50.14,50.14,50.01,50.06,86800.0,46.3331,46.3331,46.2129,46.2591,86800.0
2014-04-14 11:25:00,50.05,50.08,50.02,50.08,152000.0,46.2499,46.2776,46.2222,46.2776,152000.0
2014-04-14 11:30:00,50.07,50.3,50.06,50.3,134400.0,46.2684,46.4809,46.2591,46.4809,134400.0
2014-04-14 11:35:00,50.28,50.29,50.16,50.19,59600.0,46.4624,46.4717,46.3515,46.3793,59600.0
2014-04-14 11:40:00,50.17,50.18,50.13,50.17,66400.0,46.3608,46.37,46.3238,46.3608,66400.0
2014-04-14 11:45:00,50.16,50.27,50.15,50.27,278000.0,46.3515,46.4532,46.3423,46.4532,278000.0
2014-04-14 11:50:00,50.27,50.33,50.22,50.25,174000.0,46.4532,46.5086,46.407,46.4347,174000.0
2014-04-14 11:55:00,50.26,50.26,50.24,50.25,152400.0,46.444,46.444,46.4255,46.4347,152400.0
2014-04-14 12:00:00,50.25,50.29,50.24,50.25,126400.0,46.4347,46.4717,46.4255,46.4347,126400.0
2014-04-14 12:05:00,50.25,50.28,50.23,50.25,105600.0,46.4347,46.4624,46.4162,46.4347,105600.0
2014-04-14 12:10:00,50.24,50.27,50.24,50.26,151200.0,46.4255,46.4532,46.4255,46.444,151200.0
2014-04-14 12:15:00,50.27,50.37,50.27,50.35,106800.0,46.4532,46.5456,46.4532,46.5271,106800.0
2014-04-14 12:20:00,50.35,50.37,50.29,50.32,104400.0,46.5271,46.5456,46.4717,46.4994,104400.0
2014-04-14 12:25:00,50.33,50.34,50.27,50.32,47600.0,46.5086,46.5179,46.4532,46.4994,47600.0
2014-04-14 12:30:00,50.32,50.33,50.26,50.29,86800.0,46.4994,46.5086,46.444,46.4717,86800.0
2014-04-14 12:35:00,50.29,50.37,50.27,50.33,89600.0,46.4717,46.5456,46.4532,46.5086,89600.0
2014-04-14 12:40:00,50.31,50.42,50.29,50.41,124000.0,46.4902,46.5918,46.4717,46.5826,124000.0
2014-04-14 12:45:00,50.39,50.45,50.39,50.44,89200.0,46.5641,46.6195,46.5641,46.6103,89200.0
2014-04-14 12:50:00,50.44,50.49,50.43,50.48,92000.0,46.6103,46.6565,46.601,46.6473,92000.0
2014-04-14 12:55:00,50.48,50.49,50.44,50.46,120400.0,46.6473,46.6565,46.6103,46.6288,120400.0
2014-04-14 13:00:00,50.46,50.46,50.42,50.46,105200.0,46.6288,46.6288,46.5918,46.6288,105200.0
2014-04-14 13:05:00,50.46,50.49,50.45,50.46,149200.0,46.6288,46.6565,46.6195,46.6288,149200.0
2014-04-14 13:10:00,50.44,50.47,50.39,50.44,124800.0,46.6103,46.638,46.5641,46.6103,124800.0
2014-04-14 13:15:00,50.43,50.44,50.33,50.38,209200.0,46.601,46.6103,46.5086,46.5548,209200.0
2014-04-14 13:20:00,50.37,50.38,50.24,50.27,216000.0,46.5456,46.5548,46.4255,46.4532,216000.0
2014-04-14 13:25:00,50.25,50.27,50.24,50.25,81600.0,46.4347,46.4532,46.4255,46.4347,81600.0
2014-04-14 13:30:00,50.24,50.36,50.24,50.33,161600.0,46.4255,46.5364,46.4255,46.5086,161600.0
2014-04-14 13:35:00,50.33,50.38,50.32,50.35,95600.0,46.5086,46.5548,46.4994,46.5271,95600.0
2014-04-14 13:40:00,50.36,50.43,50.36,50.4,130800.0,46.5364,46.601,46.5364,46.5733,130800.0
2014-04-14 13:45:00,50.39,50.39,50.22,50.24,233200.0,46.5641,46.5641,46.407,46.4255,233200.0
2014-04-14 13:50:00,50.26,50.27,50.19,50.2,124000.0,46.444,46.4532,46.3793,46.3885,124000.0
2014-04-14 13:55:00,50.21,50.21,50.12,50.14,160000.0,46.3978,46.3978,46.3146,46.3331,160000.0
2014-04-14 14:00:00,50.14,50.16,50.08,50.08,198400.0,46.3331,46.3515,46.2776,46.2776,198400.0
2014-04-14 14:05:00,50.11,50.22,50.11,50.22,139600.0,46.3053,46.407,46.3053,46.407,139600.0
2014-04-14 14:10:00,50.21,50.26,50.19,50.23,141200.0,46.3978,46.444,46.3793,46.4162,141200.0
2014-04-14 14:15:00,50.23,50.27,50.16,50.17,190400.0,46.4162,46.4532,46.3515,46.3608,190400.0
2014-04-14 14:20:00,50.19,50.21,50.11,50.18,123200.0,46.3793,46.3978,46.3053,46.37,123200.0
2014-04-14 14:25:00,50.17,50.23,50.17,50.21,373600.0,46.3608,46.4162,46.3608,46.3978,373600.0
2014-04-14 14:30:00,50.21,50.21,50.12,50.17,132000.0,46.3978,46.3978,46.3146,46.3608,132000.0
2014-04-14 14:35:00,50.16,50.16,50.08,50.08,124400.0,46.3515,46.3515,46.2776,46.2776,124400.0
2014-04-14 14:40:00,50.08,50.09,49.97,50.03,206400.0,46.2776,46.2869,46.176,46.2314,206400.0
2014-04-14 14:45:00,50.05,50.1,50.0,50.09,76800.0,46.2499,46.2961,46.2037,46.2869,76800.0
2014-04-14 14:50:00,50.09,50.11,50.06,50.11,138400.0,46.2869,46.3053,46.2591,46.3053,138400.0
2014-04-14 14:55:00,50.12,50.13,49.98,49.98,141600.0,46.3146,46.3238,46.1852,46.1852,141600.0
2014-04-14 15:00:00,49.99,49.99,49.88,49.88,119200.0,46.1945,46.1945,46.0928,46.0928,119200.0
2014-04-14 15:05:00,49.88,49.91,49.78,49.78,132800.0,46.0928,46.1205,46.0004,46.0004,132800.0
2014-04-14 15:10:00,49.78,49.85,49.63,49.67,187600.0,46.0004,46.0651,45.8618,45.8988,187600.0
2014-04-14 15:15:00,49.66,49.77,49.65,49.77,212000.0,45.8895,45.9912,45.8803,45.9912,212000.0
2014-04-14 15:20:00,49.77,49.82,49.73,49.81,104400.0,45.9912,46.0374,45.9542,46.0281,104400.0
2014-04-14 15:25:00,49.81,49.82,49.7,49.78,112000.0,46.0281,46.0374,45.9265,46.0004,112000.0
2014-04-14 15:30:00,49.79,49.85,49.79,49.81,274800.0,46.0096,46.0651,46.0096,46.0281,274800.0
2014-04-14 15:35:00,49.81,49.97,49.78,49.96,158400.0,46.0281,46.176,46.0004,46.1667,158400.0
2014-04-14 15:40:00,49.97,49.98,49.91,49.98,153600.0,46.176,46.1852,46.1205,46.1852,153600.0
2014-04-14 15:45:00,49.99,50.06,49.94,50.02,348800.0,46.1945,46.2591,46.1483,46.2222,348800.0
2014-04-14 15:50:00,50.02,50.15,50.02,50.1,415600.0,46.2222,46.3423,46.2222,46.2961,415600.0
2014-04-14 15:55:00,50.1,50.29,50.1,50.26,1122800.0,46.2961,46.4717,46.2961,46.444,1122800.0
2014-04-15 09:30:00,50.99,50.99,50.5,50.69,533200.0,47.1185,47.1185,46.6657,46.8413,533200.0
2014-04-15 09:35:00,50.7,50.81,50.65,50.77,233200.0,46.8505,46.9522,46.8043,46.9152,233200.0
2014-04-15 09:40:00,50.77,50.94,50.73,50.94,282800.0,46.9152,47.0723,46.8783,47.0723,282800.0
2014-04-15 09:45:00,50.94,51.14,50.94,51.12,416400.0,47.0723,47.2571,47.0723,47.2387,416400.0
2014-04-15 09:50:00,51.12,51.24,51.09,51.12,299200.0,47.2387,47.3495,47.2109,47.2387,299200.0
2014-04-15 09:55:00,51.12,51.13,50.84,50.97,243200.0,47.2387,47.2479,46.9799,47.1,243200.0
2014-04-15 10:00:00,50.95,51.06,50.87,50.94,184400.0,47.0816,47.1832,47.0076,47.0723,184400.0
2014-04-15 10:05:00,50.92,50.92,50.79,50.8,202400.0,47.0538,47.0538,46.9337,46.943,202400.0
2014-04-15 10:10:00,50.8,50.8,50.64,50.66,382000.0,46.943,46.943,46.7951,46.8136,382000.0
2014-04-15 10:15:00,50.64,50.65,50.48,50.55,354000.0,46.7951,46.8043,46.6473,46.7119,354000.0
2014-04-15 10:20:00,50.55,50.58,50.38,50.43,235200.0,46.7119,46.7397,46.5548,46.601,235200.0
2014-04-15 10:25:00,50.42,50.5,50.35,50.37,154800.0,46.5918,46.6657,46.5271,46.5456,154800.0
2014-04-15 10:30:00,50.35,50.39,50.25,50.36,138000.0,46.5271,46.5641,46.4347,46.5364,138000.0
2014-04-15 10:35:00,50.35,50.49,50.34,50.34,231200.0,46.5271,46.6565,46.5179,46.5179,231200.0
2014-04-15 10:40:00,50.36,50.48,50.26,50.27,151600.0,46.5364,46.6473,46.444,46.4532,151600.0
2014-04-15 10:45:00,50.28,50.42,50.26,50.33,188000.0,46.4624,46.5918,46.444,46.5086,188000.0
2014-04-15 10:50:00,50.33,50.36,50.07,50.08,228800.0,46.5086,46.5364,46.2684,46.2776,228800.0
2014-04-15 10:55:00,50.08,50.25,50.0,50.15,189200.0,46.2776,46.4347,46.2037,46.3423,189200.0
2014-04-15 11:00:00,50.15,50.17,50.0,50.02,166000.0,46.3423,46.3608,46.2037,46.2222,166000.0
2014-04-15 11:05:00,50.06,50.15,50.01,50.02,155600.0,46.2591,46.3423,46.2129,46.2222,155600.0
2014-04-15 11:10:00,50.06,50.17,50.02,50.09,122400.0,46.2591,46.3608,46.2222,46.2869,122400.0
2014-04-15 11:15:00,50.1,50.19,50.06,50.12,106800.0,46.2961,46.3793,46.2591,46.3146,106800.0
2014-04-15 11:20:00,50.15,50.38,50.1,50.28,100400.0,46.3423,46.5548,46.2961,46.4624,100400.0
2014-04-15 11:25:00,50.29,50.32,50.16,50.27,77600.0,46.4717,46.4994,46.3515,46.4532,77600.0
2014-04-15 11:30:00,50.3,50.48,50.27,50.47,53200.0,46.4809,46.6473,46.4532,46.638,53200.0
2014-04-15 11:35:00,50.47,50.48,50.21,50.24,89600.0,46.638,46.6473,46.3978,46.4255,89600.0
2014-04-15 11:40:00,50.23,50.24,50.13,50.19,109600.0,46.4162,46.4255,46.3238,46.3793,109600.0
2014-04-15 11:45:00,50.19,50.2,50.0,50.01,109600.0,46.3793,46.3885,46.2037,46.2129,109600.0
2014-04-15 11:50:00,50.0,50.05,49.91,50.0,164000.0,46.2037,46.2499,46.1205,46.2037,164000.0
2014-04-15 11:55:00,50.01,50.07,49.89,49.93,100000.0,46.2129,46.2684,46.102,46.139,100000.0
2014-04-15 12:00:00,49.93,49.96,49.82,49.93,125600.0,46.139,46.1667,46.0374,46.139,125600.0
2014-04-15 12:05:00,49.93,49.96,49.83,49.96,162400.0,46.139,46.1667,46.0466,46.1667,162400.0
2014-04-15 12:10:00,49.95,50.06,49.92,50.03,79600.0,46.1575,46.2591,46.1298,46.2314,79600.0
2014-04-15 12:15:00,50.02,50.05,49.96,50.0,56800.0,46.2222,46.2499,46.1667,46.2037,56800.0
2014-04-15 12:20:00,49.99,50.0,49.84,49.86,177200.0,46.1945,46.2037,46.0558,46.0743,177200.0
2014-04-15 12:25:00,49.85,50.05,49.85,50.03,131200.0,46.0651,46.2499,46.0651,46.2314,131200.0
2014-04-15 12:30:00,50.02,50.04,49.93,49.93,124400.0,46.2222,46.2407,46.139,46.139,124400.0
2014-04-15 12:35:00,49.93,49.99,49.86,49.98,184000.0,46.139,46.1945,46.0743,46.1852,184000.0
2014-04-15 12:40:00,49.98,50.03,49.98,49.98,92400.0,46.1852,46.2314,46.1852,46.1852,92400.0
2014-04-15 12:45:00,49.97,50.0,49.9,49.93,146000.0,46.176,46.2037,46.1113,46.139,146000.0
2014-04-15 12:50:00,49.92,49.98,49.88,49.96,122800.0,46.1298,46.1852,46.0928,46.1667,122800.0
2014-04-15 12:55:00,49.96,49.98,49.79,49.84,95200.0,46.1667,46.1852,46.0096,46.0558,95200.0
2014-04-15 13:00:00,49.84,50.02,49.83,50.02,162400.0,46.0558,46.2222,46.0466,46.2222,162400.0
2014-04-15 13:05:00,50.01,50.06,49.99,50.03,54800.0,46.2129,46.2591,46.1945,46.2314,54800.0
2014-04-15 13:10:00,50.03,50.07,49.97,50.03,73200.0,46.2314,46.2684,46.176,46.2314,73200.0
2014-04-15 13:15:00,50.06,50.19,50.05,50.15,119600.0,46.2591,46.3793,46.2499,46.3423,119600.0
2014-04-15 13:20:00,50.16,50.18,50.05,50.06,179200.0,46.3515,46.37,46.2499,46.2591,179200.0
2014-04-15 13:25:00,50.06,50.1,50.02,50.1,88400.0,46.2591,46.2961,46.2222,46.2961,88400.0
2014-04-15 13:30:00,50.13,50.22,50.07,50.19,77600.0,46.3238,46.407,46.2684,46.3793,77600.0
2014-04-15 13:35:00,50.2,50.27,50.18,50.21,86400.0,46.3885,46.4532,46.37,46.3978,86400.0
2014-04-15 13:40:00,50.21,50.29,50.17,50.2,55600.0,46.3978,46.4717,46.3608,46.3885,55600.0
2014-04-15 13:45:00,50.21,50.24,50.15,50.2,71600.0,46.3978,46.4255,46.3423,46.3885,71600.0
2014-04-15 13:50:00,50.2,50.27,50.18,50.24,48000.0,46.3885,46.4532,46.37,46.4255,48000.0
2014-04-15 13:55:00,50.28,50.45,50.23,50.41,102000.0,46.4624,46.6195,46.4162,46.5826,102000.0
2014-04-15 14:00:00,50.41,50.49,50.38,50.48,109600.0,46.5826,46.6565,46.5548,46.6473,109600.0
2014-04-15 14:05:00,50.48,50.5,50.4,50.41,198400.0,46.6473,46.6657,46.5733,46.5826,198400.0
2014-04-15 14:10:00,50.41,50.46,50.35,50.42,126000.0,46.5826,46.6288,46.5271,46.5918,126000.0
2014-04-15 14:15:00,50.44,50.49,50.41,50.41,80800.0,46.6103,46.6565,46.5826,46.5826,80800.0
2014-04-15 14:20:00,50.41,50.5,50.38,50.5,92000.0,46.5826,46.6657,46.5548,46.6657,92000.0
2014-04-15 14:25:00,50.46,50.56,50.44,50.51,70400.0,46.6288,46.7212,46.6103,46.675,70400.0
2014-04-15 14:30:00,50.5,50.64,50.49,50.64,110000.0,46.6657,46.7951,46.6565,46.7951,110000.0
2014-04-15 14:35:00,50.64,50.66,50.56,50.62,187600.0,46.7951,46.8136,46.7212,46.7766,187600.0
2014-04-15 14:40:00,50.6,50.63,50.59,50.6,96000.0,46.7581,46.7859,46.7489,46.7581,96000.0
2014-04-15 14:45:00,50.6,50.63,50.55,50.55,109600.0,46.7581,46.7859,46.7119,46.7119,109600.0
2014-04-15 14:50:00,50.55,50.7,50.55,50.69,99600.0,46.7119,46.8505,46.7119,46.8413,99600.0
2014-04-15 14:55:00,50.69,50.71,50.59,50.62,164800.0,46.8413,46.8598,46.7489,46.7766,164800.0
2014-04-15 15:00:00,50.62,50.66,50.61,50.65,227600.0,46.7766,46.8136,46.7674,46.8043,227600.0
2014-04-15 15:05:00,50.66,50.66,50.64,50.65,382400.0,46.8136,46.8136,46.7951,46.8043,382400.0
2014-04-15 15:10:00,50.65,50.8,50.63,50.77,208400.0,46.8043,46.943,46.7859,46.9152,208400.0
2014-04-15 15:15:00,50.78,50.95,50.75,50.95,203600.0,46.9245,47.0816,46.8968,47.0816,203600.0
2014-04-15 15:20:00,50.96,50.99,50.87,50.91,207600.0,47.0908,47.1185,47.0076,47.0446,207600.0
2014-04-15 15:25:00,50.91,50.99,50.85,50.99,156800.0,47.0446,47.1185,46.9892,47.1185,156800.0
2014-04-15 15:30:00,50.98,50.99,50.85,50.88,198400.0,47.1093,47.1185,46.9892,47.0169,198400.0
2014-04-15 15:35:00,50.88,50.91,50.84,50.88,223200.0,47.0169,47.0446,46.9799,47.0169,223200.0
2014-04-15 15:40:00,50.88,50.92,50.82,50.83,206800.0,47.0169,47.0538,46.9614,46.9707,206800.0
2014-04-15 15:45:00,50.83,50.97,50.83,50.97,238000.0,46.9707,47.1,46.9707,47.1,238000.0
2014-04-15 15:50:00,50.97,51.04,50.97,51.04,471600.0,47.1,47.1647,47.1,47.1647,471600.0
2014-04-15 15:55:00,51.04,51.05,50.96,51.0,592400.0,47.1647,47.174,47.0908,47.1278,592400.0
2014-04-16 09:30:00,51.75,52.17,51.64,52.07,768400.0,47.8208,48.2089,47.7192,48.1165,768400.0
2014-04-16 09:35:00,52.07,52.11,51.92,51.97,323600.0,48.1165,48.1535,47.9779,48.0241,323600.0
2014-04-16 09:40:00,51.96,52.16,51.85,52.13,400000.0,48.0149,48.1997,47.9132,48.172,400000.0
2014-04-16 09:45:00,52.13,52.16,51.8,51.83,656000.0,48.172,48.1997,47.867,47.8948,656000.0
2014-04-16 09:50:00,51.83,51.83,51.54,51.73,357600.0,47.8948,47.8948,47.6268,47.8023,357600.0
2014-04-16 09:55:00,51.73,51.96,51.7,51.85,181600.0,47.8023,48.0149,47.7746,47.9132,181600.0
2014-04-16 10:00:00,51.84,51.85,51.63,51.69,163200.0,47.904,47.9132,47.7099,47.7654,163200.0
2014-04-16 10:05:00,51.69,51.78,51.66,51.69,139200.0,47.7654,47.8485,47.7377,47.7654,139200.0
2014-04-16 10:10:00,51.67,51.76,51.58,51.58,146800.0,47.7469,47.8301,47.6637,47.6637,146800.0
2014-04-16 10:15:00,51.56,51.64,51.51,51.6,226400.0,47.6453,47.7192,47.599,47.6822,226400.0
2014-04-16 10:20:00,51.62,51.82,51.62,51.72,148400.0,47.7007,47.8855,47.7007,47.7931,148400.0
2014-04-16 10:25:00,51.71,51.83,51.66,51.72,206000.0,47.7839,47.8948,47.7377,47.7931,206000.0
2014-04-16 10:30:00,51.72,51.73,51.64,51.64,140800.0,47.7931,47.8023,47.7192,47.7192,140800.0
2014-04-16 10:35:00,51.63,51.68,51.53,51.55,150800.0,47.7099,47.7561,47.6175,47.636,150800.0
2014-04-16 10:40:00,51.54,51.55,51.37,51.38,172000.0,47.6268,47.636,47.4697,47.4789,172000.0
2014-04-16 10:45:00,51.39,51.66,51.39,51.66,147600.0,47.4882,47.7377,47.4882,47.7377,147600.0
2014-04-16 10:50:00,51.67,51.71,51.53,51.53,104400.0,47.7469,47.7839,47.6175,47.6175,104400.0
2014-04-16 10:55:00,51.57,51.69,51.54,51.56,74800.0,47.6545,47.7654,47.6268,47.6453,74800.0
2014-04-16 11:00:00,51.56,51.59,51.47,51.53,136400.0,47.6453,47.673,47.5621,47.6175,136400.0
2014-04-16 11:05:00,51.51,51.7,51.5,51.67,90400.0,47.599,47.7746,47.5898,47.7469,90400.0
2014-04-16 11:10:00,51.69,51.69,51.58,51.65,41600.0,47.7654,47.7654,47.6637,47.7284,41600.0
2014-04-16 11:15:00,51.67,51.8,51.67,51.7,44000.0,47.7469,47.867,47.7469,47.7746,44000.0
2014-04-16 11:20:00,51.68,51.79,51.67,51.79,74000.0,47.7561,47.8578,47.7469,47.8578,74000.0
2014-04-16 11:25:00,51.8,51.8,51.63,51.69,142400.0,47.867,47.867,47.7099,47.7654,142400.0
2014-04-16 11:30:00,51.71,51.79,51.65,51.65,122800.0,47.7839,47.8578,47.7284,47.7284,122800.0
2014-04-16 11:35:00,51.65,51.72,51.63,51.72,64800.0,47.7284,47.7931,47.7099,47.7931,64800.0
2014-04-16 11:40:00,51.7,51.77,51.7,51.73,94800.0,47.7746,47.8393,47.7746,47.8023,94800.0
2014-04-16 11:45:00,51.72,51.79,51.71,51.76,122000.0,47.7931,47.8578,47.7839,47.8301,122000.0
2014-04-16 11:50:00,51.75,51.92,51.73,51.91,143600.0,47.8208,47.9779,47.8023,47.9687,143600.0
2014-04-16 11:55:00,51.91,51.93,51.84,51.88,103200.0,47.9687,47.9872,47.904,47.941,103200.0
2014-04-16 12:00:00,51.9,51.94,51.86,51.91,126400.0,47.9594,47.9964,47.9225,47.9687,126400.0
2014-04-16 12:05:00,51.9,52.0,51.89,51.98,115200.0,47.9594,48.0518,47.9502,48.0334,115200.0
2014-04-16 12:10:00,52.0,52.09,51.99,52.05,120000.0,48.0518,48.135,48.0426,48.098,120000.0
2014-04-16 12:15:00,52.04,52.09,51.99,52.08,141200.0,48.0888,48.135,48.0426,48.1258,141200.0
2014-04-16 12:20:00,52.09,52.09,51.98,51.98,124400.0,48.135,48.135,48.0334,48.0334,124400.0
2014-04-16 12:25:00,51.99,52.05,51.95,51.95,195600.0,48.0426,48.098,48.0056,48.0056,195600.0
2014-04-16 12:30:00,51.94,52.0,51.88,51.94,118800.0,47.9964,48.0518,47.941,47.9964,118800.0
2014-04-16 12:35:00,51.94,51.97,51.87,51.89,83200.0,47.9964,48.0241,47.9317,47.9502,83200.0
2014-04-16 12:40:00,51.9,51.96,51.84,51.96,95600.0,47.9594,48.0149,47.904,48.0149,95600.0
2014-04-16 12:45:00,51.96,51.96,51.83,51.83,78400.0,48.0149,48.0149,47.8948,47.8948,78400.0
2014-04-16 12:50:00,51.83,51.94,51.81,51.9,56800.0,47.8948,47.9964,47.8763,47.9594,56800.0
2014-04-16 12:55:00,51.91,51.92,51.86,51.86,102000.0,47.9687,47.9779,47.9225,47.9225,102000.0
2014-04-16 13:00:00,51.86,51.9,51.8,51.81,99600.0,47.9225,47.9594,47.867,47.8763,99600.0
2014-04-16 13:05:00,51.79,51.83,51.73,51.83,101600.0,47.8578,47.8948,47.8023,47.8948,101600.0
2014-04-16 13:10:00,51.85,51.85,51.79,51.84,39600.0,47.9132,47.9132,47.8578,47.904,39600.0
2014-04-16 13:15:00,51.86,51.99,51.85,51.89,43200.0,47.9225,48.0426,47.9132,47.9502,43200.0
2014-04-16 13:20:00,51.87,52.02,51.86,51.97,34000.0,47.9317,48.0703,47.9225,48.0241,34000.0
2014-04-16 13:25:00,51.96,52.02,51.91,51.94,44000.0,48.0149,48.0703,47.9687,47.9964,44000.0
2014-04-16 13:30:00,51.93,51.95,51.84,51.85,94000.0,47.9872,48.0056,47.904,47.9132,94000.0
2014-04-16 13:35:00,51.87,51.93,51.83,51.9,59600.0,47.9317,47.9872,47.8948,47.9594,59600.0
2014-04-16 13:40:00,51.91,51.97,51.86,51.88,45600.0,47.9687,48.0241,47.9225,47.941,45600.0
2014-04-16 13:45:00,51.9,52.02,51.88,51.94,44800.0,47.9594,48.0703,47.941,47.9964,44800.0
2014-04-16 13:50:00,51.95,52.01,51.9,51.9,80000.0,48.0056,48.0611,47.9594,47.9594,80000.0
2014-04-16 13:55:00,51.91,52.02,51.9,51.99,34800.0,47.9687,48.0703,47.9594,48.0426,34800.0
2014-04-16 14:00:00,52.0,52.06,51.94,52.0,130000.0,48.0518,48.1073,47.9964,48.0518,130000.0
2014-04-16 14:05:00,52.0,52.05,51.96,51.99,55200.0,48.0518,48.098,48.0149,48.0426,55200.0
2014-04-16 14:10:00,51.99,52.03,51.95,51.99,78400.0,48.0426,48.0796,48.0056,48.0426,78400.0
2014-04-16 14:15:00,51.99,52.01,51.94,51.98,214000.0,48.0426,48.0611,47.9964,48.0334,214000.0
2014-04-16 14:20:00,51.97,52.03,51.91,51.97,68400.0,48.0241,48.0796,47.9687,48.0241,68400.0
2014-04-16 14:25:00,51.96,52.02,51.95,52.0,90400.0,48.0149,48.0703,48.0056,48.0518,90400.0
2014-04-16 14:30:00,52.0,52.08,51.99,52.05,100800.0,48.0518,48.1258,48.0426,48.098,100800.0
2014-04-16 14:35:00,52.05,52.08,52.05,52.05,91200.0,48.098,48.1258,48.098,48.098,91200.0
2014-04-16 14:40:00,52.05,52.11,52.04,52.05,106800.0,48.098,48.1535,48.0888,48.098,106800.0
2014-04-16 14:45:00,52.05,52.12,52.04,52.12,117600.0,48.098,48.1627,48.0888,48.1627,117600.0
2014-04-16 14:50:00,52.12,52.24,52.1,52.24,166400.0,48.1627,48.2736,48.1443,48.2736,166400.0
2014-04-16 14:55:00,52.24,52.24,52.12,52.14,131200.0,48.2736,48.2736,48.1627,48.1812,131200.0
2014-04-16 15:00:00,52.14,52.2,52.13,52.14,256000.0,48.1812,48.2367,48.172,48.1812,256000.0
2014-04-16 15:05:00,52.14,52.21,52.14,52.21,223600.0,48.1812,48.2459,48.1812,48.2459,223600.0
2014-04-16 15:10:00,52.21,52.33,52.2,52.25,256400.0,48.2459,48.3568,48.2367,48.2829,256400.0
2014-04-16 15:15:00,52.25,52.27,52.19,52.19,184000.0,48.2829,48.3013,48.2274,48.2274,184000.0
2014-04-16 15:20:00,52.2,52.21,52.12,52.12,217600.0,48.2367,48.2459,48.1627,48.1627,217600.0
2014-04-16 15:25:00,52.13,52.23,52.13,52.21,170400.0,48.172,48.2644,48.172,48.2459,170400.0
2014-04-16 15:30:00,52.22,52.23,52.15,52.15,159200.0,48.2551,48.2644,48.1905,48.1905,159200.0
2014-04-16 15:35:00,52.16,52.2,52.14,52.19,180800.0,48.1997,48.2367,48.1812,48.2274,180800.0
2014-04-16 15:40:00,52.19,52.2,52.15,52.2,145600.0,48.2274,48.2367,48.1905,48.2367,145600.0
2014-04-16 15:45:00,52.19,52.21,52.17,52.2,252400.0,48.2274,48.2459,48.2089,48.2367,252400.0
2014-04-16 15:50:00,52.2,52.3,52.2,52.27,370000.0,48.2367,48.3291,48.2367,48.3013,370000.0
2014-04-16 15:55:00,52.27,52.39,52.26,52.34,846800.0,48.3013,48.4122,48.2921,48.366,846800.0
2014-04-17 09:30:00,52.59,52.69,52.45,52.68,986000.0,48.597,48.6895,48.4677,48.6802,986000.0
2014-04-17 09:35:00,52.63,52.68,52.49,52.53,252800.0,48.634,48.6802,48.5046,48.5416,252800.0
2014-04-17 09:40:00,52.55,52.68,52.51,52.54,200000.0,48.5601,48.6802,48.5231,48.5508,200000.0
2014-04-17 09:45:00,52.54,52.56,52.38,52.43,260800.0,48.5508,48.5693,48.403,48.4492,260800.0
2014-04-17 09:50:00,52.43,52.48,52.06,52.11,359600.0,48.4492,48.4954,48.1073,48.1535,359600.0
2014-04-17 09:55:00,52.1,52.26,52.07,52.24,241200.0,48.1443,48.2921,48.1165,48.2736,241200.0
2014-04-17 10:00:00,52.26,52.31,52.04,52.1,135600.0,48.2921,48.3383,48.0888,48.1443,135600.0
2014-04-17 10:05:00,52.07,52.3,52.05,52.27,166800.0,48.1165,48.3291,48.098,48.3013,166800.0
2014-04-17 10:10:00,52.28,52.51,52.28,52.48,254000.0,48.3106,48.5231,48.3106,48.4954,254000.0
2014-04-17 10:15:00,52.46,52.52,52.36,52.4,249200.0,48.4769,48.5324,48.3845,48.4215,249200.0
2014-04-17 10:20:00,52.4,52.57,52.38,52.57,167600.0,48.4215,48.5786,48.403,48.5786,167600.0
2014-04-17 10:25:00,52.55,52.74,52.55,52.74,275200.0,48.5601,48.7357,48.5601,48.7357,275200.0
2014-04-17 10:30:00,52.74,52.74,52.63,52.67,148800.0,48.7357,48.7357,48.634,48.671,148800.0
2014-04-17 10:35:00,52.67,52.88,52.63,52.88,263200.0,48.671,48.865,48.634,48.865,263200.0
2014-04-17 10:40:00,52.87,52.88,52.65,52.66,145200.0,48.8558,48.865,48.6525,48.6617,145200.0
2014-04-17 10:45:00,52.65,52.67,52.57,52.59,138400.0,48.6525,48.671,48.5786,48.597,138400.0
2014-04-17 10:50:00,52.59,52.68,52.59,52.61,121600.0,48.597,48.6802,48.597,48.6155,121600.0
2014-04-17 10:55:00,52.6,52.67,52.6,52.66,118400.0,48.6063,48.671,48.6063,48.6617,118400.0
2014-04-17 11:00:00,52.65,52.72,52.62,52.62,105600.0,48.6525,48.7172,48.6248,48.6248,105600.0
2014-04-17 11:05:00,52.63,52.72,52.6,52.6,73200.0,48.634,48.7172,48.6063,48.6063,73200.0
2014-04-17 11:10:00,52.6,52.63,52.48,52.54,96800.0,48.6063,48.634,48.4954,48.5508,96800.0
2014-04-17 11:15:00,52.55,52.55,52.51,52.52,87600.0,48.5601,48.5601,48.5231,48.5324,87600.0
2014-04-17 11:20:00,52.52,52.58,52.49,52.56,108800.0,48.5324,48.5878,48.5046,48.5693,108800.0
2014-04-17 11:25:00,52.55,52.65,52.54,52.65,81600.0,48.5601,48.6525,48.5508,48.6525,81600.0
2014-04-17 11:30:00,52.63,52.64,52.6,52.62,60000.0,48.634,48.6433,48.6063,48.6248,60000.0
2014-04-17 11:35:00,52.62,52.62,52.45,52.45,72000.0,48.6248,48.6248,48.4677,48.4677,72000.0
2014-04-17 11:40:00,52.46,52.51,52.43,52.47,104000.0,48.4769,48.5231,48.4492,48.4862,104000.0
2014-04-17 11:45:00,52.45,52.46,52.37,52.37,46400.0,48.4677,48.4769,48.3938,48.3938,46400.0
2014-04-17 11:50:00,52.37,52.46,52.36,52.43,81200.0,48.3938,48.4769,48.3845,48.4492,81200.0
2014-04-17 11:55:00,52.44,52.54,52.43,52.48,49600.0,48.4584,48.5508,48.4492,48.4954,49600.0
2014-04-17 12:00:00,52.49,52.57,52.45,52.53,29600.0,48.5046,48.5786,48.4677,48.5416,29600.0
2014-04-17 12:05:00,52.54,52.57,52.5,52.53,35200.0,48.5508,48.5786,48.5139,48.5416,35200.0
2014-04-17 12:10:00,52.52,52.53,52.45,52.52,60000.0,48.5324,48.5416,48.4677,48.5324,60000.0
2014-04-17 12:15:00,52.5,52.5,52.4,52.42,34800.0,48.5139,48.5139,48.4215,48.44,34800.0
2014-04-17 12:20:00,52.39,52.45,52.36,52.41,103600.0,48.4122,48.4677,48.3845,48.4307,103600.0
2014-04-17 12:25:00,52.43,52.48,52.42,52.44,52800.0,48.4492,48.4954,48.44,48.4584,52800.0
2014-04-17 12:30:00,52.44,52.48,52.42,52.46,52800.0,48.4584,48.4954,48.44,48.4769,52800.0
2014-04-17 12:35:00,52.46,52.56,52.43,52.54,79200.0,48.4769,48.5693,48.4492,48.5508,79200.0
2014-04-17 12:40:00,52.56,52.63,52.56,52.57,62800.0,48.5693,48.634,48.5693,48.5786,62800.0
2014-04-17 12:45:00,52.58,52.6,52.52,52.52,43600.0,48.5878,48.6063,48.5324,48.5324,43600.0
2014-04-17 12:50:00,52.54,52.59,52.52,52.53,45200.0,48.5508,48.597,48.5324,48.5416,45200.0
2014-04-17 12:55:00,52.52,52.55,52.48,52.51,25600.0,48.5324,48.5601,48.4954,48.5231,25600.0
2014-04-17 13:00:00,52.49,52.56,52.48,52.5,56800.0,48.5046,48.5693,48.4954,48.5139,56800.0
2014-04-17 13:05:00,52.5,52.55,52.46,52.54,45200.0,48.5139,48.5601,48.4769,48.5508,45200.0
2014-04-17 13:10:00,52.56,52.62,52.52,52.52,37600.0,48.5693,48.6248,48.5324,48.5324,37600.0
2014-04-17 13:15:00,52.54,52.58,52.5,52.5,70400.0,48.5508,48.5878,48.5139,48.5139,70400.0
2014-04-17 13:20:00,52.52,52.52,52.44,52.46,25600.0,48.5324,48.5324,48.4584,48.4769,25600.0
2014-04-17 13:25:00,52.47,52.49,52.43,52.44,28000.0,48.4862,48.5046,48.4492,48.4584,28000.0
2014-04-17 13:30:00,52.44,52.48,52.41,52.44,56800.0,48.4584,48.4954,48.4307,48.4584,56800.0
2014-04-17 13:35:00,52.43,52.49,52.42,52.46,36000.0,48.4492,48.5046,48.44,48.4769,36000.0
2014-04-17 13:40:00,52.45,52.54,52.45,52.51,49600.0,48.4677,48.5508,48.4677,48.5231,49600.0
2014-04-17 13:45:00,52.51,52.55,52.49,52.49,48400.0,48.5231,48.5601,48.5046,48.5046,48400.0
2014-04-17 13:50:00,52.5,52.52,52.48,52.52,65200.0,48.5139,48.5324,48.4954,48.5324,65200.0
2014-04-17 13:55:00,52.51,52.54,52.47,52.49,58000.0,48.5231,48.5508,48.4862,48.5046,58000.0
2014-04-17 14:00:00,52.49,52.51,52.41,52.41,36400.0,48.5046,48.5231,48.4307,48.4307,36400.0
2014-04-17 14:05:00,52.42,52.42,52.35,52.37,85200.0,48.44,48.44,48.3753,48.3938,85200.0
2014-04-17 14:10:00,52.36,52.4,52.33,52.37,105200.0,48.3845,48.4215,48.3568,48.3938,105200.0
2014-04-17 14:15:00,52.37,52.4,52.25,52.27,146000.0,48.3938,48.4215,48.2829,48.3013,146000.0
2014-04-17 14:20:00,52.25,52.38,52.25,52.35,87600.0,48.2829,48.403,48.2829,48.3753,87600.0
2014-04-17 14:25:00,52.37,52.39,52.31,52.34,97200.0,48.3938,48.4122,48.3383,48.366,97200.0
2014-04-17 14:30:00,52.35,52.37,52.23,52.23,135600.0,48.3753,48.3938,48.2644,48.2644,135600.0
2014-04-17 14:35:00,52.23,52.3,52.23,52.24,79600.0,48.2644,48.3291,48.2644,48.2736,79600.0
2014-04-17 14:40:00,52.24,52.27,52.23,52.24,82800.0,48.2736,48.3013,48.2644,48.2736,82800.0
2014-04-17 14:45:00,52.23,52.26,52.17,52.17,70800.0,48.2644,48.2921,48.2089,48.2089,70800.0
2014-04-17 14:50:00,52.17,52.21,52.15,52.16,101200.0,48.2089,48.2459,48.1905,48.1997,101200.0
2014-04-17 14:55:00,52.17,52.17,52.1,52.13,105600.0,48.2089,48.2089,48.1443,48.172,105600.0
2014-04-17 15:00:00,52.13,52.3,52.13,52.29,120400.0,48.172,48.3291,48.172,48.3198,120400.0
2014-04-17 15:05:00,52.27,52.32,52.27,52.27,83600.0,48.3013,48.3475,48.3013,48.3013,83600.0
2014-04-17 15:10:00,52.27,52.32,52.27,52.29,71600.0,48.3013,48.3475,48.3013,48.3198,71600.0
2014-04-17 15:15:00,52.28,52.34,52.27,52.3,76000.0,48.3106,48.366,48.3013,48.3291,76000.0
2014-04-17 15:20:00,52.3,52.34,52.3,52.31,62000.0,48.3291,48.366,48.3291,48.3383,62000.0
2014-04-17 15:25:00,52.31,52.32,52.28,52.29,58000.0,48.3383,48.3475,48.3106,48.3198,58000.0
2014-04-17 15:30:00,52.29,52.29,52.17,52.18,108000.0,48.3198,48.3198,48.2089,48.2182,108000.0
2014-04-17 15:35:00,52.18,52.21,52.16,52.17,108000.0,48.2182,48.2459,48.1997,48.2089,108000.0
2014-04-17 15:40:00,52.17,52.25,52.16,52.25,190000.0,48.2089,48.2829,48.1997,48.2829,190000.0
2014-04-17 15:45:00,52.24,52.29,52.21,52.26,199200.0,48.2736,48.3198,48.2459,48.2921,199200.0
2014-04-17 15:50:00,52.26,52.29,52.18,52.18,250000.0,48.2921,48.3198,48.2182,48.2182,250000.0
2014-04-17 15:55:00,52.19,52.2,52.01,52.02,863600.0,48.2274,48.2367,48.0611,48.0703,863600.0
2014-04-21 09:30:00,52.24,52.32,52.18,52.3,179200.0,48.2736,48.3475,48.2182,48.3291,179200.0
2014-04-21 09:35:00,52.3,52.35,52.1,52.12,94800.0,48.3291,48.3753,48.1443,48.1627,94800.0
2014-04-21 09:40:00,52.15,52.27,52.13,52.27,44000.0,48.1905,48.3013,48.172,48.3013,44000.0
2014-04-21 09:45:00,52.22,52.29,52.16,52.27,36400.0,48.2551,48.3198,48.1997,48.3013,36400.0
2014-04-21 09:50:00,52.26,52.3,52.16,52.23,110400.0,48.2921,48.3291,48.1997,48.2644,110400.0
2014-04-21 09:55:00,52.24,52.27,52.13,52.19,110000.0,48.2736,48.3013,48.172,48.2274,110000.0
2014-04-21 10:00:00,52.2,52.25,52.18,52.25,189600.0,48.2367,48.2829,48.2182,48.2829,189600.0
2014-04-21 10:05:00,52.26,52.32,52.24,52.3,70800.0,48.2921,48.3475,48.2736,48.3291,70800.0
2014-04-21 10:10:00,52.3,52.31,52.24,52.27,75600.0,48.3291,48.3383,48.2736,48.3013,75600.0
2014-04-21 10:15:00,52.24,52.31,52.24,52.26,116400.0,48.2736,48.3383,48.2736,48.2921,116400.0
2014-04-21 10:20:00,52.26,52.32,52.24,52.3,67600.0,48.2921,48.3475,48.2736,48.3291,67600.0
2014-04-21 10:25:00,52.27,52.33,52.24,52.27,72400.0,48.3013,48.3568,48.2736,48.3013,72400.0
2014-04-21 10:30:00,52.27,52.28,52.23,52.25,149600.0,48.3013,48.3106,48.2644,48.2829,149600.0
2014-04-21 10:35:00,52.24,52.26,52.18,52.18,226800.0,48.2736,48.2921,48.2182,48.2182,226800.0
2014-04-21 10:40:00,52.18,52.25,52.11,52.12,220400.0,48.2182,48.2829,48.1535,48.1627,220400.0
2014-04-21 10:45:00,52.13,52.26,52.1,52.26,165600.0,48.172,48.2921,48.1443,48.2921,165600.0
2014-04-21 10:50:00,52.27,52.29,52.16,52.24,207600.0,48.3013,48.3198,48.1997,48.2736,207600.0
2014-04-21 10:55:00,52.25,52.26,52.18,52.2,34000.0,48.2829,48.2921,48.2182,48.2367,34000.0
2014-04-21 11:00:00,52.21,52.25,52.2,52.23,59600.0,48.2459,48.2829,48.2367,48.2644,59600.0
2014-04-21 11:05:00,52.24,52.29,52.18,52.2,239600.0,48.2736,48.3198,48.2182,48.2367,239600.0
2014-04-21 11:10:00,52.2,52.3,52.16,52.27,260800.0,48.2367,48.3291,48.1997,48.3013,260800.0
2014-04-21 11:15:00,52.3,52.31,52.21,52.23,44000.0,48.3291,48.3383,48.2459,48.2644,44000.0
2014-04-21 11:20:00,52.24,52.25,52.16,52.22,90800.0,48.2736,48.2829,48.1997,48.2551,90800.0
2014-04-21 11:25:00,52.2,52.25,52.17,52.24,54000.0,48.2367,48.2829,48.2089,48.2736,54000.0
2014-04-21 11:30:00,52.23,52.26,52.18,52.26,86400.0,48.2644,48.2921,48.2182,48.2921,86400.0
2014-04-21 11:35:00,52.27,52.3,52.23,52.26,42000.0,48.3013,48.3291,48.2644,48.2921,42000.0
2014-04-21 11:40:00,52.29,52.29,52.24,52.25,56800.0,48.3198,48.3198,48.2736,48.2829,56800.0
2014-04-21 11:45:00,52.25,52.28,52.22,52.24,132400.0,48.2829,48.3106,48.2551,48.2736,132400.0
2014-04-21 11:50:00,52.25,52.27,52.23,52.27,86400.0,48.2829,48.3013,48.2644,48.3013,86400.0
2014-04-21 11:55:00,52.26,52.27,52.21,52.25,99600.0,48.2921,48.3013,48.2459,48.2829,99600.0
2014-04-21 12:00:00,52.25,52.32,52.23,52.31,47200.0,48.2829,48.3475,48.2644,48.3383,47200.0
2014-04-21 12:05:00,52.32,52.32,52.26,52.29,96800.0,48.3475,48.3475,48.2921,48.3198,96800.0
2014-04-21 12:10:00,52.29,52.31,52.27,52.29,76800.0,48.3198,48.3383,48.3013,48.3198,76800.0
2014-04-21 12:15:00,52.27,52.29,52.21,52.22,74400.0,48.3013,48.3198,48.2459,48.2551,74400.0
2014-04-21 12:20:00,52.22,52.25,52.18,52.21,70400.0,48.2551,48.2829,48.2182,48.2459,70400.0
2014-04-21 12:25:00,52.21,52.25,52.18,52.21,113200.0,48.2459,48.2829,48.2182,48.2459,113200.0
2014-04-21 12:30:00,52.23,52.25,52.19,52.23,68800.0,48.2644,48.2829,48.2274,48.2644,68800.0
2014-04-21 12:35:00,52.24,52.27,52.22,52.26,51600.0,48.2736,48.3013,48.2551,48.2921,51600.0
2014-04-21 12:40:00,52.26,52.3,52.25,52.27,35200.0,48.2921,48.3291,48.2829,48.3013,35200.0
2014-04-21 12:45:00,52.27,52.27,52.21,52.23,24800.0,48.3013,48.3013,48.2459,48.2644,24800.0
2014-04-21 12:50:00,52.24,52.24,52.16,52.18,41600.0,48.2736,48.2736,48.1997,48.2182,41600.0
2014-04-21 12:55:00,52.19,52.23,52.19,52.19,12400.0,48.2274,48.2644,48.2274,48.2274,12400.0
2014-04-21 13:00:00,52.21,52.21,52.1,52.13,24800.0,48.2459,48.2459,48.1443,48.172,24800.0
2014-04-21 13:05:00,52.15,52.18,52.13,52.13,181600.0,48.1905,48.2182,48.172,48.172,181600.0
2014-04-21 13:10:00,52.14,52.17,52.13,52.15,153600.0,48.1812,48.2089,48.172,48.1905,153600.0
2014-04-21 13:15:00,52.15,52.21,52.14,52.2,71600.0,48.1905,48.2459,48.1812,48.2367,71600.0
2014-04-21 13:20:00,52.21,52.23,52.18,52.21,92000.0,48.2459,48.2644,48.2182,48.2459,92000.0
2014-04-21 13:25:00,52.21,52.24,52.2,52.23,43200.0,48.2459,48.2736,48.2367,48.2644,43200.0
2014-04-21 13:30:00,52.24,52.25,52.22,52.23,21200.0,48.2736,48.2829,48.2551,48.2644,21200.0
2014-04-21 13:35:00,52.25,52.25,52.22,52.23,13200.0,48.2829,48.2829,48.2551,48.2644,13200.0
2014-04-21 13:40:00,52.23,52.23,52.17,52.21,19200.0,48.2644,48.2644,48.2089,48.2459,19200.0
2014-04-21 13:45:00,52.21,52.22,52.18,52.2,22800.0,48.2459,48.2551,48.2182,48.2367,22800.0
2014-04-21 13:50:00,52.17,52.23,52.17,52.21,21200.0,48.2089,48.2644,48.2089,48.2459,21200.0
2014-04-21 13:55:00,52.22,52.25,52.2,52.25,30000.0,48.2551,48.2829,48.2367,48.2829,30000.0
2014-04-21 14:00:00,52.25,52.25,52.2,52.2,31600.0,48.2829,48.2829,48.2367,48.2367,31600.0
2014-04-21 14:05:00,52.21,52.24,52.21,52.22,11600.0,48.2459,48.2736,48.2459,48.2551,11600.0
2014-04-21 14:10:00,52.23,52.24,52.2,52.22,52400.0,48.2644,48.2736,48.2367,48.2551,52400.0
2014-04-21 14:15:00,52.24,52.26,52.24,52.26,76800.0,48.2736,48.2921,48.2736,48.2921,76800.0
2014-04-21 14:20:00,52.25,52.33,52.24,52.31,52400.0,48.2829,48.3568,48.2736,48.3383,52400.0
2014-04-21 14:25:00,52.31,52.33,52.28,52.32,51600.0,48.3383,48.3568,48.3106,48.3475,51600.0
2014-04-21 14:30:00,52.33,52.37,52.33,52.36,47200.0,48.3568,48.3938,48.3568,48.3845,47200.0
2014-04-21 14:35:00,52.35,52.37,52.33,52.35,39600.0,48.3753,48.3938,48.3568,48.3753,39600.0
2014-04-21 14:40:00,52.36,52.38,52.32,52.32,66800.0,48.3845,48.403,48.3475,48.3475,66800.0
2014-04-21 14:45:00,52.31,52.33,52.27,52.29,54800.0,48.3383,48.3568,48.3013,48.3198,54800.0
2014-04-21 14:50:00,52.3,52.3,52.23,52.24,38400.0,48.3291,48.3291,48.2644,48.2736,38400.0
2014-04-21 14:55:00,52.24,52.28,52.24,52.26,67600.0,48.2736,48.3106,48.2736,48.2921,67600.0
2014-04-21 15:00:00,52.26,52.27,52.23,52.24,48400.0,48.2921,48.3013,48.2644,48.2736,48400.0
2014-04-21 15:05:00,52.25,52.25,52.18,52.18,39200.0,48.2829,48.2829,48.2182,48.2182,39200.0
2014-04-21 15:10:00,52.17,52.28,52.17,52.22,102800.0,48.2089,48.3106,48.2089,48.2551,102800.0
2014-04-21 15:15:00,52.22,52.23,52.16,52.22,54800.0,48.2551,48.2644,48.1997,48.2551,54800.0
2014-04-21 15:20:00,52.22,52.28,52.21,52.21,51200.0,48.2551,48.3106,48.2459,48.2459,51200.0
2014-04-21 15:25:00,52.21,52.22,52.17,52.21,63200.0,48.2459,48.2551,48.2089,48.2459,63200.0
2014-04-21 15:30:00,52.23,52.23,52.18,52.21,65200.0,48.2644,48.2644,48.2182,48.2459,65200.0
2014-04-21 15:35:00,52.21,52.24,52.19,52.2,81600.0,48.2459,48.2736,48.2274,48.2367,81600.0
2014-04-21 15:40:00,52.21,52.23,52.2,52.22,86400.0,48.2459,48.2644,48.2367,48.2551,86400.0
2014-04-21 15:45:00,52.22,52.23,52.2,52.22,88400.0,48.2551,48.2644,48.2367,48.2551,88400.0
2014-04-21 15:50:00,52.22,52.24,52.2,52.22,200800.0,48.2551,48.2736,48.2367,48.2551,200800.0
2014-04-21 15:55:00,52.23,52.29,52.18,52.22,787200.0,48.2644,48.3198,48.2182,48.2551,787200.0
2014-04-22 09:30:00,52.34,52.43,52.24,52.33,338000.0,48.366,48.4492,48.2736,48.3568,338000.0
2014-04-22 09:35:00,52.37,52.39,52.13,52.22,118000.0,48.3938,48.4122,48.172,48.2551,118000.0
2014-04-22 09:40:00,52.2,52.26,52.18,52.22,104800.0,48.2367,48.2921,48.2182,48.2551,104800.0
2014-04-22 09:45:00,52.23,52.34,52.21,52.34,65200.0,48.2644,48.366,48.2459,48.366,65200.0
2014-04-22 09:50:00,52.33,52.38,52.31,52.38,57200.0,48.3568,48.403,48.3383,48.403,57200.0
2014-04-22 09:55:00,52.36,52.43,52.35,52.41,167600.0,48.3845,48.4492,48.3753,48.4307,167600.0
2014-04-22 10:00:00,52.42,52.5,52.37,52.49,67600.0,48.44,48.5139,48.3938,48.5046,67600.0
2014-04-22 10:05:00,52.49,52.57,52.48,52.54,119600.0,48.5046,48.5786,48.4954,48.5508,119600.0
2014-04-22 10:10:00,52.53,52.59,52.5,52.56,146000.0,48.5416,48.597,48.5139,48.5693,146000.0
2014-04-22 10:15:00,52.54,52.56,52.51,52.54,62000.0,48.5508,48.5693,48.5231,48.5508,62000.0
2014-04-22 10:20:00,52.55,52.62,52.54,52.58,187600.0,48.5601,48.6248,48.5508,48.5878,187600.0
2014-04-22 10:25:00,52.59,52.61,52.56,52.6,59600.0,48.597,48.6155,48.5693,48.6063,59600.0
2014-04-22 10:30:00,52.61,52.62,52.51,52.51,130800.0,48.6155,48.6248,48.5231,48.5231,130800.0
2014-04-22 10:35:00,52.52,52.55,52.47,52.53,122400.0,48.5324,48.5601,48.4862,48.5416,122400.0
2014-04-22 10:40:00,52.54,52.54,52.48,52.51,156400.0,48.5508,48.5508,48.4954,48.5231,156400.0
2014-04-22 10:45:00,52.49,52.57,52.47,52.56,234400.0,48.5046,48.5786,48.4862,48.5693,234400.0
2014-04-22 10:50:00,52.57,52.64,52.52,52.54,102400.0,48.5786,48.6433,48.5324,48.5508,102400.0
2014-04-22 10:55:00,52.56,52.58,52.53,52.56,43600.0,48.5693,48.5878,48.5416,48.5693,43600.0
2014-04-22 11:00:00,52.54,52.62,52.51,52.53,79200.0,48.5508,48.6248,48.5231,48.5416,79200.0
2014-04-22 11:05:00,52.53,52.6,52.52,52.57,112800.0,48.5416,48.6063,48.5324,48.5786,112800.0
2014-04-22 11:10:00,52.57,52.58,52.52,52.53,134800.0,48.5786,48.5878,48.5324,48.5416,134800.0
2014-04-22 11:15:00,52.53,52.56,52.51,52.52,41600.0,48.5416,48.5693,48.5231,48.5324,41600.0
2014-04-22 11:20:00,52.52,52.58,52.52,52.56,110000.0,48.5324,48.5878,48.5324,48.5693,110000.0
2014-04-22 11:25:00,52.56,52.58,52.54,52.58,95600.0,48.5693,48.5878,48.5508,48.5878,95600.0
2014-04-22 11:30:00,52.58,52.61,52.56,52.59,127200.0,48.5878,48.6155,48.5693,48.597,127200.0
2014-04-22 11:35:00,52.58,52.6,52.57,52.59,75200.0,48.5878,48.6063,48.5786,48.597,75200.0
2014-04-22 11:40:00,52.58,52.62,52.56,52.56,154800.0,48.5878,48.6248,48.5693,48.5693,154800.0
2014-04-22 11:45:00,52.57,52.59,52.55,52.57,71600.0,48.5786,48.597,48.5601,48.5786,71600.0
2014-04-22 11:50:00,52.57,52.58,52.52,52.54,135200.0,48.5786,48.5878,48.5324,48.5508,135200.0
2014-04-22 11:55:00,52.54,52.58,52.53,52.55,152400.0,48.5508,48.5878,48.5416,48.5601,152400.0
2014-04-22 12:00:00,52.55,52.59,52.54,52.56,144400.0,48.5601,48.597,48.5508,48.5693,144400.0
2014-04-22 12:05:00,52.57,52.6,52.55,52.58,40800.0,48.5786,48.6063,48.5601,48.5878,40800.0
2014-04-22 12:10:00,52.6,52.65,52.58,52.63,41600.0,48.6063,48.6525,48.5878,48.634,41600.0
2014-04-22 12:15:00,52.63,52.63,52.58,52.59,28000.0,48.634,48.634,48.5878,48.597,28000.0
2014-04-22 12:20:00,52.6,52.64,52.58,52.62,36000.0,48.6063,48.6433,48.5878,48.6248,36000.0
2014-04-22 12:25:00,52.63,52.63,52.59,52.59,19600.0,48.634,48.634,48.597,48.597,19600.0
2014-04-22 12:30:00,52.6,52.6,52.58,52.6,33200.0,48.6063,48.6063,48.5878,48.6063,33200.0
2014-04-22 12:35:00,52.6,52.62,52.59,52.59,36800.0,48.6063,48.6248,48.597,48.597,36800.0
2014-04-22 12:40:00,52.58,52.61,52.58,52.59,58800.0,48.5878,48.6155,48.5878,48.597,58800.0
2014-04-22 12:45:00,52.57,52.6,52.57,52.59,98400.0,48.5786,48.6063,48.5786,48.597,98400.0
2014-04-22 12:50:00,52.59,52.6,52.56,52.6,63200.0,48.597,48.6063,48.5693,48.6063,63200.0
2014-04-22 12:55:00,52.6,52.6,52.56,52.59,28400.0,48.6063,48.6063,48.5693,48.597,28400.0
2014-04-22 13:00:00,52.59,52.61,52.57,52.59,37200.0,48.597,48.6155,48.5786,48.597,37200.0
2014-04-22 13:05:00,52.59,52.6,52.56,52.58,147600.0,48.597,48.6063,48.5693,48.5878,147600.0
2014-04-22 13:10:00,52.57,52.57,52.54,52.54,23600.0,48.5786,48.5786,48.5508,48.5508,23600.0
2014-04-22 13:15:00,52.55,52.56,52.5,52.53,45200.0,48.5601,48.5693,48.5139,48.5416,45200.0
2014-04-22 13:20:00,52.54,52.58,52.53,52.58,103200.0,48.5508,48.5878,48.5416,48.5878,103200.0
2014-04-22 13:25:00,52.57,52.58,52.54,52.54,40400.0,48.5786,48.5878,48.5508,48.5508,40400.0
2014-04-22 13:30:00,52.54,52.55,52.52,52.52,101600.0,48.5508,48.5601,48.5324,48.5324,101600.0
2014-04-22 13:35:00,52.52,52.57,52.52,52.53,84800.0,48.5324,48.5786,48.5324,48.5416,84800.0
2014-04-22 13:40:00,52.54,52.55,52.5,52.51,68000.0,48.5508,48.5601,48.5139,48.5231,68000.0
2014-04-22 13:45:00,52.5,52.55,52.49,52.53,50000.0,48.5139,48.5601,48.5046,48.5416,50000.0
2014-04-22 13:50:00,52.54,52.59,52.53,52.58,19200.0,48.5508,48.597,48.5416,48.5878,19200.0
2014-04-22 13:55:00,52.58,52.6,52.55,52.55,56000.0,48.5878,48.6063,48.5601,48.5601,56000.0
2014-04-22 14:00:00,52.56,52.57,52.52,52.54,25200.0,48.5693,48.5786,48.5324,48.5508,25200.0
2014-04-22 14:05:00,52.55,52.58,52.55,52.57,33200.0,48.5601,48.5878,48.5601,48.5786,33200.0
2014-04-22 14:10:00,52.58,52.6,52.57,52.59,66400.0,48.5878,48.6063,48.5786,48.597,66400.0
2014-04-22 14:15:00,52.58,52.61,52.58,52.6,70800.0,48.5878,48.6155,48.5878,48.6063,70800.0
2014-04-22 14:20:00,52.59,52.62,52.56,52.62,50800.0,48.597,48.6248,48.5693,48.6248,50800.0
2014-04-22 14:25:00,52.61,52.65,52.61,52.61,49200.0,48.6155,48.6525,48.6155,48.6155,49200.0
2014-04-22 14:30:00,52.62,52.63,52.6,52.6,33200.0,48.6248,48.634,48.6063,48.6063,33200.0
2014-04-22 14:35:00,52.6,52.65,52.6,52.63,23600.0,48.6063,48.6525,48.6063,48.634,23600.0
2014-04-22 14:40:00,52.63,52.64,52.58,52.59,44400.0,48.634,48.6433,48.5878,48.597,44400.0
2014-04-22 14:45:00,52.6,52.6,52.54,52.56,25200.0,48.6063,48.6063,48.5508,48.5693,25200.0
2014-04-22 14:50:00,52.56,52.6,52.55,52.58,131600.0,48.5693,48.6063,48.5601,48.5878,131600.0
2014-04-22 14:55:00,52.59,52.59,52.54,52.54,55200.0,48.597,48.597,48.5508,48.5508,55200.0
2014-04-22 15:00:00,52.54,52.55,52.52,52.52,36400.0,48.5508,48.5601,48.5324,48.5324,36400.0
2014-04-22 15:05:00,52.52,52.52,52.47,52.49,47200.0,48.5324,48.5324,48.4862,48.5046,47200.0
2014-04-22 15:10:00,52.49,52.52,52.46,52.49,65600.0,48.5046,48.5324,48.4769,48.5046,65600.0
2014-04-22 15:15:00,52.5,52.52,52.5,52.51,36400.0,48.5139,48.5324,48.5139,48.5231,36400.0
2014-04-22 15:20:00,52.51,52.52,52.49,52.51,68000.0,48.5231,48.5324,48.5046,48.5231,68000.0
2014-04-22 15:25:00,52.52,52.54,52.49,52.52,78000.0,48.5324,48.5508,48.5046,48.5324,78000.0
2014-04-22 15:30:00,52.51,52.53,52.48,52.51,69200.0,48.5231,48.5416,48.4954,48.5231,69200.0
2014-04-22 15:35:00,52.51,52.52,52.5,52.5,32400.0,48.5231,48.5324,48.5139,48.5139,32400.0
2014-04-22 15:40:00,52.49,52.52,52.49,52.5,103200.0,48.5046,48.5324,48.5046,48.5139,103200.0
2014-04-22 15:45:00,52.49,52.52,52.45,52.52,117600.0,48.5046,48.5324,48.4677,48.5324,117600.0
2014-04-22 15:50:00,52.51,52.52,52.48,52.51,124400.0,48.5231,48.5324,48.4954,48.5231,124400.0
2014-04-22 15:55:00,52.52,52.57,52.48,52.54,783600.0,48.5324,48.5786,48.4954,48.5508,783600.0
2014-04-23 09:30:00,52.58,52.58,52.27,52.36,252000.0,48.5878,48.5878,48.3013,48.3845,252000.0
2014-04-23 09:35:00,52.32,52.56,52.16,52.47,315200.0,48.3475,48.5693,48.1997,48.4862,315200.0
2014-04-23 09:40:00,52.46,52.56,52.43,52.46,280000.0,48.4769,48.5693,48.4492,48.4769,280000.0
2014-04-23 09:45:00,52.46,52.52,52.38,52.44,124400.0,48.4769,48.5324,48.403,48.4584,124400.0
2014-04-23 09:50:00,52.48,52.49,52.39,52.4,56000.0,48.4954,48.5046,48.4122,48.4215,56000.0
2014-04-23 09:55:00,52.4,52.48,52.39,52.45,60800.0,48.4215,48.4954,48.4122,48.4677,60800.0
2014-04-23 10:00:00,52.41,52.46,52.3,52.37,138800.0,48.4307,48.4769,48.3291,48.3938,138800.0
2014-04-23 10:05:00,52.36,52.43,52.24,52.25,160000.0,48.3845,48.4492,48.2736,48.2829,160000.0
2014-04-23 10:10:00,52.24,52.35,52.21,52.23,95200.0,48.2736,48.3753,48.2459,48.2644,95200.0
2014-04-23 10:15:00,52.23,52.36,52.23,52.29,297600.0,48.2644,48.3845,48.2644,48.3198,297600.0
2014-04-23 10:20:00,52.27,52.32,52.18,52.18,70800.0,48.3013,48.3475,48.2182,48.2182,70800.0
2014-04-23 10:25:00,52.21,52.21,52.18,52.19,51600.0,48.2459,48.2459,48.2182,48.2274,51600.0
2014-04-23 10:30:00,52.2,52.21,52.15,52.17,100800.0,48.2367,48.2459,48.1905,48.2089,100800.0
2014-04-23 10:35:00,52.15,52.24,52.15,52.23,68800.0,48.1905,48.2736,48.1905,48.2644,68800.0
2014-04-23 10:40:00,52.21,52.27,52.14,52.24,61600.0,48.2459,48.3013,48.1812,48.2736,61600.0
2014-04-23 10:45:00,52.25,52.34,52.25,52.28,44800.0,48.2829,48.366,48.2829,48.3106,44800.0
2014-04-23 10:50:00,52.27,52.32,52.19,52.2,37600.0,48.3013,48.3475,48.2274,48.2367,37600.0
2014-04-23 10:55:00,52.21,52.21,52.13,52.16,31200.0,48.2459,48.2459,48.172,48.1997,31200.0
2014-04-23 11:00:00,52.13,52.21,52.13,52.17,80400.0,48.172,48.2459,48.172,48.2089,80400.0
2014-04-23 11:05:00,52.15,52.21,52.15,52.18,124400.0,48.1905,48.2459,48.1905,48.2182,124400.0
2014-04-23 11:10:00,52.19,52.19,52.03,52.06,145200.0,48.2274,48.2274,48.0796,48.1073,145200.0
2014-04-23 11:15:00,52.05,52.1,52.05,52.1,70800.0,48.098,48.1443,48.098,48.1443,70800.0
2014-04-23 11:20:00,52.09,52.1,52.0,52.0,201200.0,48.135,48.1443,48.0518,48.0518,201200.0
2014-04-23 11:25:00,52.02,52.07,52.0,52.03,188000.0,48.0703,48.1165,48.0518,48.0796,188000.0
2014-04-23 11:30:00,52.03,52.09,52.02,52.05,141200.0,48.0796,48.135,48.0703,48.098,141200.0
2014-04-23 11:35:00,52.07,52.09,52.02,52.07,71200.0,48.1165,48.135,48.0703,48.1165,71200.0
2014-04-23 11:40:00,52.06,52.09,52.03,52.06,89200.0,48.1073,48.135,48.0796,48.1073,89200.0
2014-04-23 11:45:00,52.05,52.08,52.03,52.05,44800.0,48.098,48.1258,48.0796,48.098,44800.0
2014-04-23 11:50:00,52.05,52.08,52.02,52.07,67600.0,48.098,48.1258,48.0703,48.1165,67600.0
2014-04-23 11:55:00,52.06,52.09,52.05,52.06,48400.0,48.1073,48.135,48.098,48.1073,48400.0
2014-04-23 12:00:00,52.06,52.06,52.03,52.06,54000.0,48.1073,48.1073,48.0796,48.1073,54000.0
2014-04-23 12:05:00,52.06,52.07,52.02,52.02,35200.0,48.1073,48.1165,48.0703,48.0703,35200.0
2014-04-23 12:10:00,52.01,52.09,52.01,52.09,41200.0,48.0611,48.135,48.0611,48.135,41200.0
2014-04-23 12:15:00,52.1,52.11,52.04,52.04,27600.0,48.1443,48.1535,48.0888,48.0888,27600.0
2014-04-23 12:20:00,52.05,52.06,52.0,52.06,84400.0,48.098,48.1073,48.0518,48.1073,84400.0
2014-04-23 12:25:00,52.05,52.12,52.01,52.12,102000.0,48.098,48.1627,48.0611,48.1627,102000.0
2014-04-23 12:30:00,52.12,52.16,52.09,52.14,52800.0,48.1627,48.1997,48.135,48.1812,52800.0
2014-04-23 12:35:00,52.13,52.16,52.13,52.13,29600.0,48.172,48.1997,48.172,48.172,29600.0
2014-04-23 12:40:00,52.15,52.19,52.13,52.14,22800.0,48.1905,48.2274,48.172,48.1812,22800.0
2014-04-23 12:45:00,52.15,52.19,52.14,52.19,24000.0,48.1905,48.2274,48.1812,48.2274,24000.0
2014-04-23 12:50:00,52.19,52.22,52.18,52.21,37200.0,48.2274,48.2551,48.2182,48.2459,37200.0
2014-04-23 12:55:00,52.2,52.22,52.16,52.16,67200.0,48.2367,48.2551,48.1997,48.1997,67200.0
2014-04-23 13:00:00,52.14,52.19,52.14,52.19,16400.0,48.1812,48.2274,48.1812,48.2274,16400.0
2014-04-23 13:05:00,52.18,52.19,52.11,52.15,36000.0,48.2182,48.2274,48.1535,48.1905,36000.0
2014-04-23 13:10:00,52.14,52.14,52.09,52.09,35200.0,48.1812,48.1812,48.135,48.135,35200.0
2014-04-23 13:15:00,52.09,52.15,52.09,52.15,20000.0,48.135,48.1905,48.135,48.1905,20000.0
2014-04-23 13:20:00,52.16,52.19,52.13,52.13,30800.0,48.1997,48.2274,48.172,48.172,30800.0
2014-04-23 13:25:00,52.13,52.16,52.12,52.13,38800.0,48.172,48.1997,48.1627,48.172,38800.0
2014-04-23 13:30:00,52.13,52.15,52.12,52.15,43600.0,48.172,48.1905,48.1627,48.1905,43600.0
2014-04-23 13:35:00,52.15,52.16,52.07,52.09,63200.0,48.1905,48.1997,48.1165,48.135,63200.0
2014-04-23 13:40:00,52.1,52.17,52.1,52.15,38400.0,48.1443,48.2089,48.1443,48.1905,38400.0
2014-04-23 13:45:00,52.15,52.16,52.1,52.15,32400.0,48.1905,48.1997,48.1443,48.1905,32400.0
2014-04-23 13:50:00,52.15,52.22,52.14,52.2,42800.0,48.1905,48.2551,48.1812,48.2367,42800.0
2014-04-23 13:55:00,52.19,52.19,52.08,52.13,145200.0,48.2274,48.2274,48.1258,48.172,145200.0
2014-04-23 14:00:00,52.15,52.15,52.1,52.13,86000.0,48.1905,48.1905,48.1443,48.172,86000.0
2014-04-23 14:05:00,52.13,52.17,52.07,52.14,74800.0,48.172,48.2089,48.1165,48.1812,74800.0
2014-04-23 14:10:00,52.13,52.16,52.09,52.1,92000.0,48.172,48.1997,48.135,48.1443,92000.0
2014-04-23 14:15:00,52.1,52.1,52.02,52.07,90800.0,48.1443,48.1443,48.0703,48.1165,90800.0
2014-04-23 14:20:00,52.07,52.12,52.05,52.1,59200.0,48.1165,48.1627,48.098,48.1443,59200.0
2014-04-23 14:25:00,52.1,52.13,52.1,52.13,68800.0,48.1443,48.172,48.1443,48.172,68800.0
2014-04-23 14:30:00,52.12,52.13,52.08,52.12,75200.0,48.1627,48.172,48.1258,48.1627,75200.0
2014-04-23 14:35:00,52.12,52.13,52.09,52.09,91600.0,48.1627,48.172,48.135,48.135,91600.0
2014-04-23 14:40:00,52.09,52.14,52.09,52.1,64400.0,48.135,48.1812,48.135,48.1443,64400.0
2014-04-23 14:45:00,52.12,52.18,52.12,52.15,57200.0,48.1627,48.2182,48.1627,48.1905,57200.0
2014-04-23 14:50:00,52.15,52.23,52.15,52.2,70800.0,48.1905,48.2644,48.1905,48.2367,70800.0
2014-04-23 14:55:00,52.2,52.24,52.19,52.2,48000.0,48.2367,48.2736,48.2274,48.2367,48000.0
2014-04-23 15:00:00,52.19,52.23,52.19,52.22,61600.0,48.2274,48.2644,48.2274,48.2551,61600.0
2014-04-23 15:05:00,52.22,52.24,52.2,52.23,56000.0,48.2551,48.2736,48.2367,48.2644,56000.0
2014-04-23 15:10:00,52.22,52.24,52.2,52.24,73600.0,48.2551,48.2736,48.2367,48.2736,73600.0
2014-04-23 15:15:00,52.24,52.24,52.21,52.22,56800.0,48.2736,48.2736,48.2459,48.2551,56800.0
2014-04-23 15:20:00,52.22,52.26,52.22,52.23,73600.0,48.2551,48.2921,48.2551,48.2644,73600.0
2014-04-23 15:25:00,52.22,52.26,52.2,52.23,74800.0,48.2551,48.2921,48.2367,48.2644,74800.0
2014-04-23 15:30:00,52.23,52.26,52.23,52.24,91600.0,48.2644,48.2921,48.2644,48.2736,91600.0
2014-04-23 15:35:00,52.23,52.26,52.2,52.21,141200.0,48.2644,48.2921,48.2367,48.2459,141200.0
2014-04-23 15:40:00,52.22,52.22,52.17,52.2,122800.0,48.2551,48.2551,48.2089,48.2367,122800.0
2014-04-23 15:45:00,52.21,52.23,52.18,52.21,126800.0,48.2459,48.2644,48.2182,48.2459,126800.0
2014-04-23 15:50:00,52.22,52.25,52.21,52.24,201200.0,48.2551,48.2829,48.2459,48.2736,201200.0
2014-04-23 15:55:00,52.24,52.25,52.18,52.21,268000.0,48.2736,48.2829,48.2182,48.2459,268000.0
2014-04-24 09:30:00,52.45,52.63,52.32,52.52,328800.0,48.4677,48.634,48.3475,48.5324,328800.0
2014-04-24 09:35:00,52.52,52.55,52.27,52.54,136000.0,48.5324,48.5601,48.3013,48.5508,136000.0
2014-04-24 09:40:00,52.54,52.54,52.41,52.45,128800.0,48.5508,48.5508,48.4307,48.4677,128800.0
2014-04-24 09:45:00,52.43,52.47,52.26,52.27,258400.0,48.4492,48.4862,48.2921,48.3013,258400.0
2014-04-24 09:50:00,52.29,52.33,52.22,52.24,308800.0,48.3198,48.3568,48.2551,48.2736,308800.0
2014-04-24 09:55:00,52.24,52.26,52.01,52.1,343600.0,48.2736,48.2921,48.0611,48.1443,343600.0
2014-04-24 10:00:00,52.1,52.13,51.9,51.97,450400.0,48.1443,48.172,47.9594,48.0241,450400.0
2014-04-24 10:05:00,51.96,52.0,51.9,51.96,243200.0,48.0149,48.0518,47.9594,48.0149,243200.0
2014-04-24 10:10:00,51.99,52.05,51.96,52.04,99200.0,48.0426,48.098,48.0149,48.0888,99200.0
2014-04-24 10:15:00,52.05,52.28,52.03,52.21,125600.0,48.098,48.3106,48.0796,48.2459,125600.0
2014-04-24 10:20:00,52.22,52.25,52.15,52.22,78400.0,48.2551,48.2829,48.1905,48.2551,78400.0
2014-04-24 10:25:00,52.18,52.24,52.13,52.13,65200.0,48.2182,48.2736,48.172,48.172,65200.0
2014-04-24 10:30:00,52.13,52.24,52.08,52.15,58400.0,48.172,48.2736,48.1258,48.1905,58400.0
2014-04-24 10:35:00,52.13,52.15,52.02,52.09,140800.0,48.172,48.1905,48.0703,48.135,140800.0
2014-04-24 10:40:00,52.1,52.19,52.08,52.13,48000.0,48.1443,48.2274,48.1258,48.172,48000.0
2014-04-24 10:45:00,52.12,52.16,52.05,52.09,88000.0,48.1627,48.1997,48.098,48.135,88000.0
2014-04-24 10:50:00,52.08,52.16,52.08,52.15,134000.0,48.1258,48.1997,48.1258,48.1905,134000.0
2014-04-24 10:55:00,52.14,52.28,52.1,52.25,111200.0,48.1812,48.3106,48.1443,48.2829,111200.0
2014-04-24 11:00:00,52.26,52.3,52.21,52.29,108000.0,48.2921,48.3291,48.2459,48.3198,108000.0
2014-04-24 11:05:00,52.27,52.41,52.27,52.35,59600.0,48.3013,48.4307,48.3013,48.3753,59600.0
2014-04-24 11:10:00,52.34,52.53,52.34,52.5,107200.0,48.366,48.5416,48.366,48.5139,107200.0
2014-04-24 11:15:00,52.45,52.52,52.45,52.52,70000.0,48.4677,48.5324,48.4677,48.5324,70000.0
2014-04-24 11:20:00,52.52,52.55,52.48,52.49,126400.0,48.5324,48.5601,48.4954,48.5046,126400.0
2014-04-24 11:25:00,52.48,52.52,52.48,52.49,95600.0,48.4954,48.5324,48.4954,48.5046,95600.0
2014-04-24 11:30:00,52.49,52.52,52.45,52.49,146800.0,48.5046,48.5324,48.4677,48.5046,146800.0
2014-04-24 11:35:00,52.49,52.5,52.46,52.47,94000.0,48.5046,48.5139,48.4769,48.4862,94000.0
2014-04-24 11:40:00,52.47,52.48,52.37,52.42,70000.0,48.4862,48.4954,48.3938,48.44,70000.0
2014-04-24 11:45:00,52.39,52.41,52.26,52.33,66000.0,48.4122,48.4307,48.2921,48.3568,66000.0
2014-04-24 11:50:00,52.33,52.39,52.25,52.39,55600.0,48.3568,48.4122,48.2829,48.4122,55600.0
2014-04-24 11:55:00,52.39,52.45,52.33,52.39,40000.0,48.4122,48.4677,48.3568,48.4122,40000.0
2014-04-24 12:00:00,52.39,52.45,52.28,52.34,68800.0,48.4122,48.4677,48.3106,48.366,68800.0
2014-04-24 12:05:00,52.34,52.38,52.3,52.33,39600.0,48.366,48.403,48.3291,48.3568,39600.0
2014-04-24 12:10:00,52.32,52.4,52.32,52.4,47200.0,48.3475,48.4215,48.3475,48.4215,47200.0
2014-04-24 12:15:00,52.39,52.42,52.33,52.33,58400.0,48.4122,48.44,48.3568,48.3568,58400.0
2014-04-24 12:20:00,52.32,52.44,52.32,52.39,46800.0,48.3475,48.4584,48.3475,48.4122,46800.0
2014-04-24 12:25:00,52.38,52.45,52.38,52.43,58800.0,48.403,48.4677,48.403,48.4492,58800.0
2014-04-24 12:30:00,52.44,52.44,52.41,52.41,54800.0,48.4584,48.4584,48.4307,48.4307,54800.0
2014-04-24 12:35:00,52.42,52.45,52.38,52.38,87200.0,48.44,48.4677,48.403,48.403,87200.0
2014-04-24 12:40:00,52.39,52.39,52.31,52.35,290000.0,48.4122,48.4122,48.3383,48.3753,290000.0
2014-04-24 12:45:00,52.33,52.36,52.31,52.31,56400.0,48.3568,48.3845,48.3383,48.3383,56400.0
2014-04-24 12:50:00,52.32,52.32,52.24,52.28,47600.0,48.3475,48.3475,48.2736,48.3106,47600.0
2014-04-24 12:55:00,52.27,52.33,52.27,52.29,79600.0,48.3013,48.3568,48.3013,48.3198,79600.0
2014-04-24 13:00:00,52.29,52.32,52.25,52.27,67200.0,48.3198,48.3475,48.2829,48.3013,67200.0
2014-04-24 13:05:00,52.29,52.29,52.26,52.27,151600.0,48.3198,48.3198,48.2921,48.3013,151600.0
2014-04-24 13:10:00,52.27,52.28,52.26,52.28,32400.0,48.3013,48.3106,48.2921,48.3106,32400.0
2014-04-24 13:15:00,52.27,52.3,52.25,52.3,30400.0,48.3013,48.3291,48.2829,48.3291,30400.0
2014-04-24 13:20:00,52.29,52.3,52.21,52.22,57600.0,48.3198,48.3291,48.2459,48.2551,57600.0
2014-04-24 13:25:00,52.26,52.29,52.24,52.27,40800.0,48.2921,48.3198,48.2736,48.3013,40800.0
2014-04-24 13:30:00,52.26,52.29,52.24,52.27,87200.0,48.2921,48.3198,48.2736,48.3013,87200.0
2014-04-24 13:35:00,52.25,52.25,52.13,52.13,71200.0,48.2829,48.2829,48.172,48.172,71200.0
2014-04-24 13:40:00,52.14,52.27,52.1,52.23,298000.0,48.1812,48.3013,48.1443,48.2644,298000.0
2014-04-24 13:45:00,52.25,52.3,52.21,52.25,96400.0,48.2829,48.3291,48.2459,48.2829,96400.0
2014-04-24 13:50:00,52.24,52.28,52.23,52.27,50800.0,48.2736,48.3106,48.2644,48.3013,50800.0
2014-04-24 13:55:00,52.27,52.34,52.19,52.34,286800.0,48.3013,48.366,48.2274,48.366,286800.0
2014-04-24 14:00:00,52.3,52.35,52.28,52.33,93600.0,48.3291,48.3753,48.3106,48.3568,93600.0
2014-04-24 14:05:00,52.33,52.43,52.25,52.26,222000.0,48.3568,48.4492,48.2829,48.2921,222000.0
2014-04-24 14:10:00,52.24,52.28,52.19,52.25,124000.0,48.2736,48.3106,48.2274,48.2829,124000.0
2014-04-24 14:15:00,52.27,52.34,52.23,52.3,141600.0,48.3013,48.366,48.2644,48.3291,141600.0
2014-04-24 14:20:00,52.29,52.36,52.21,52.21,73200.0,48.3198,48.3845,48.2459,48.2459,73200.0
2014-04-24 14:25:00,52.22,52.25,52.19,52.24,116800.0,48.2551,48.2829,48.2274,48.2736,116800.0
2014-04-24 14:30:00,52.22,52.27,52.21,52.25,116400.0,48.2551,48.3013,48.2459,48.2829,116400.0
2014-04-24 14:35:00,52.24,52.32,52.22,52.27,162000.0,48.2736,48.3475,48.2551,48.3013,162000.0
2014-04-24 14:40:00,52.27,52.31,52.24,52.26,146400.0,48.3013,48.3383,48.2736,48.2921,146400.0
2014-04-24 14:45:00,52.27,52.29,52.12,52.18,348000.0,48.3013,48.3198,48.1627,48.2182,348000.0
2014-04-24 14:50:00,52.18,52.25,52.14,52.18,100400.0,48.2182,48.2829,48.1812,48.2182,100400.0
2014-04-24 14:55:00,52.16,52.24,52.16,52.24,62400.0,48.1997,48.2736,48.1997,48.2736,62400.0
2014-04-24 15:00:00,52.24,52.31,52.22,52.26,141600.0,48.2736,48.3383,48.2551,48.2921,141600.0
2014-04-24 15:05:00,52.26,52.32,52.24,52.29,102400.0,48.2921,48.3475,48.2736,48.3198,102400.0
2014-04-24 15:10:00,52.29,52.34,52.29,52.32,69200.0,48.3198,48.366,48.3198,48.3475,69200.0
2014-04-24 15:15:00,52.32,52.36,52.2,52.32,163200.0,48.3475,48.3845,48.2367,48.3475,163200.0
2014-04-24 15:20:00,52.32,52.33,52.21,52.29,244800.0,48.3475,48.3568,48.2459,48.3198,244800.0
2014-04-24 15:25:00,52.27,52.27,52.1,52.14,147200.0,48.3013,48.3013,48.1443,48.1812,147200.0
2014-04-24 15:30:00,52.15,52.25,52.14,52.24,193600.0,48.1905,48.2829,48.1812,48.2736,193600.0
2014-04-24 15:35:00,52.24,52.31,52.23,52.27,101200.0,48.2736,48.3383,48.2644,48.3013,101200.0
2014-04-24 15:40:00,52.26,52.34,52.23,52.27,240800.0,48.2921,48.366,48.2644,48.3013,240800.0
2014-04-24 15:45:00,52.28,52.37,52.22,52.29,420400.0,48.3106,48.3938,48.2551,48.3198,420400.0
2014-04-24 15:50:00,52.28,52.33,52.24,52.27,212800.0,48.3106,48.3568,48.2736,48.3013,212800.0
2014-04-24 15:55:00,52.27,52.34,52.27,52.32,422000.0,48.3013,48.366,48.3013,48.3475,422000.0
2014-04-25 09:30:00,50.0,50.95,49.99,50.79,2448000.0,46.2037,47.0816,46.1945,46.9337,2448000.0
2014-04-25 09:35:00,50.79,50.85,50.13,50.29,1816000.0,46.9337,46.9892,46.3238,46.4717,1816000.0
2014-04-25 09:40:00,50.26,50.58,50.23,50.32,1146000.0,46.444,46.7397,46.4162,46.4994,1146000.0
2014-04-25 09:45:00,50.32,50.52,50.27,50.38,1354400.0,46.4994,46.6842,46.4532,46.5548,1354400.0
2014-04-25 09:50:00,50.36,50.53,50.31,50.37,569600.0,46.5364,46.6935,46.4902,46.5456,569600.0
2014-04-25 09:55:00,50.37,50.43,50.25,50.32,709600.0,46.5456,46.601,46.4347,46.4994,709600.0
2014-04-25 10:00:00,50.34,50.42,50.25,50.27,603600.0,46.5179,46.5918,46.4347,46.4532,603600.0
2014-04-25 10:05:00,50.27,50.39,50.25,50.37,779600.0,46.4532,46.5641,46.4347,46.5456,779600.0
2014-04-25 10:10:00,50.37,50.4,50.14,50.26,834800.0,46.5456,46.5733,46.3331,46.444,834800.0
2014-04-25 10:15:00,50.26,50.33,50.2,50.23,502400.0,46.444,46.5086,46.3885,46.4162,502400.0
2014-04-25 10:20:00,50.21,50.29,50.16,50.24,587600.0,46.3978,46.4717,46.3515,46.4255,587600.0
2014-04-25 10:25:00,50.24,50.26,50.13,50.14,551200.0,46.4255,46.444,46.3238,46.3331,551200.0
2014-04-25 10:30:00,50.13,50.16,50.01,50.03,646400.0,46.3238,46.3515,46.2129,46.2314,646400.0
2014-04-25 10:35:00,50.03,50.1,49.89,49.93,740800.0,46.2314,46.2961,46.102,46.139,740800.0
2014-04-25 10:40:00,49.94,49.97,49.8,49.84,443600.0,46.1483,46.176,46.0189,46.0558,443600.0
2014-04-25 10:45:00,49.82,50.05,49.82,49.98,276000.0,46.0374,46.2499,46.0374,46.1852,276000.0
2014-04-25 10:50:00,50.0,50.11,49.96,50.03,604400.0,46.2037,46.3053,46.1667,46.2314,604400.0
2014-04-25 10:55:00,50.04,50.1,50.01,50.02,260400.0,46.2407,46.2961,46.2129,46.2222,260400.0
2014-04-25 11:00:00,50.02,50.05,49.97,50.0,275200.0,46.2222,46.2499,46.176,46.2037,275200.0
2014-04-25 11:05:00,50.0,50.04,49.9,50.03,187200.0,46.2037,46.2407,46.1113,46.2314,187200.0
2014-04-25 11:10:00,50.02,50.35,50.0,50.34,427200.0,46.2222,46.5271,46.2037,46.5179,427200.0
2014-04-25 11:15:00,50.31,50.33,50.23,50.24,273600.0,46.4902,46.5086,46.4162,46.4255,273600.0
2014-04-25 11:20:00,50.24,50.29,50.23,50.26,150800.0,46.4255,46.4717,46.4162,46.444,150800.0
2014-04-25 11:25:00,50.25,50.53,50.24,50.5,313600.0,46.4347,46.6935,46.4255,46.6657,313600.0
2014-04-25 11:30:00,50.5,50.54,50.38,50.38,190400.0,46.6657,46.7027,46.5548,46.5548,190400.0
2014-04-25 11:35:00,50.4,50.42,50.39,50.4,141600.0,46.5733,46.5918,46.5641,46.5733,141600.0
2014-04-25 11:40:00,50.39,50.42,50.37,50.42,242400.0,46.5641,46.5918,46.5456,46.5918,242400.0
2014-04-25 11:45:00,50.43,50.48,50.38,50.44,352800.0,46.601,46.6473,46.5548,46.6103,352800.0
2014-04-25 11:50:00,50.44,50.44,50.37,50.39,232000.0,46.6103,46.6103,46.5456,46.5641,232000.0
2014-04-25 11:55:00,50.38,50.45,50.37,50.41,269600.0,46.5548,46.6195,46.5456,46.5826,269600.0
2014-04-25 12:00:00,50.41,50.57,50.4,50.48,249200.0,46.5826,46.7304,46.5733,46.6473,249200.0
2014-04-25 12:05:00,50.49,50.51,50.45,50.46,240000.0,46.6565,46.675,46.6195,46.6288,240000.0
2014-04-25 12:10:00,50.46,50.54,50.46,50.48,186800.0,46.6288,46.7027,46.6288,46.6473,186800.0
2014-04-25 12:15:00,50.47,50.48,50.42,50.42,197600.0,46.638,46.6473,46.5918,46.5918,197600.0
2014-04-25 12:20:00,50.42,50.49,50.39,50.42,187600.0,46.5918,46.6565,46.5641,46.5918,187600.0
2014-04-25 12:25:00,50.4,50.47,50.38,50.43,119600.0,46.5733,46.638,46.5548,46.601,119600.0
2014-04-25 12:30:00,50.43,50.47,50.42,50.44,47200.0,46.601,46.638,46.5918,46.6103,47200.0
2014-04-25 12:35:00,50.45,50.47,50.43,50.44,145200.0,46.6195,46.638,46.601,46.6103,145200.0
2014-04-25 12:40:00,50.43,50.46,50.4,50.41,200400.0,46.601,46.6288,46.5733,46.5826,200400.0
2014-04-25 12:45:00,50.41,50.41,50.29,50.31,205600.0,46.5826,46.5826,46.4717,46.4902,205600.0
2014-04-25 12:50:00,50.3,50.31,50.26,50.28,232400.0,46.4809,46.4902,46.444,46.4624,232400.0
2014-04-25 12:55:00,50.28,50.3,50.27,50.27,339600.0,46.4624,46.4809,46.4532,46.4532,339600.0
2014-04-25 13:00:00,50.27,50.29,50.26,50.26,168800.0,46.4532,46.4717,46.444,46.444,168800.0
2014-04-25 13:05:00,50.26,50.27,50.19,50.24,350000.0,46.444,46.4532,46.3793,46.4255,350000.0
2014-04-25 13:10:00,50.23,50.23,50.01,50.02,304400.0,46.4162,46.4162,46.2129,46.2222,304400.0
2014-04-25 13:15:00,50.02,50.04,49.95,50.02,571200.0,46.2222,46.2407,46.1575,46.2222,571200.0
2014-04-25 13:20:00,50.02,50.08,50.01,50.06,411200.0,46.2222,46.2776,46.2129,46.2591,411200.0
2014-04-25 13:25:00,50.05,50.08,50.01,50.02,192800.0,46.2499,46.2776,46.2129,46.2222,192800.0
2014-04-25 13:30:00,50.01,50.02,49.99,50.0,344400.0,46.2129,46.2222,46.1945,46.2037,344400.0
2014-04-25 13:35:00,50.01,50.08,49.99,50.06,170000.0,46.2129,46.2776,46.1945,46.2591,170000.0
2014-04-25 13:40:00,50.08,50.25,50.06,50.2,251600.0,46.2776,46.4347,46.2591,46.3885,251600.0
2014-04-25 13:45:00,50.22,50.22,50.09,50.09,169200.0,46.407,46.407,46.2869,46.2869,169200.0
2014-04-25 13:50:00,50.1,50.1,50.04,50.04,194800.0,46.2961,46.2961,46.2407,46.2407,194800.0
2014-04-25 13:55:00,50.04,50.06,50.02,50.02,175600.0,46.2407,46.2591,46.2222,46.2222,175600.0
2014-04-25 14:00:00,50.02,50.02,49.91,49.91,290400.0,46.2222,46.2222,46.1205,46.1205,290400.0
2014-04-25 14:05:00,49.92,50.0,49.89,49.97,187600.0,46.1298,46.2037,46.102,46.176,187600.0
2014-04-25 14:10:00,49.97,49.98,49.89,49.98,162400.0,46.176,46.1852,46.102,46.1852,162400.0
2014-04-25 14:15:00,49.98,50.01,49.95,49.99,196400.0,46.1852,46.2129,46.1575,46.1945,196400.0
2014-04-25 14:20:00,49.99,50.0,49.92,49.96,126800.0,46.1945,46.2037,46.1298,46.1667,126800.0
2014-04-25 14:25:00,49.95,50.06,49.95,50.02,150000.0,46.1575,46.2591,46.1575,46.2222,150000.0
2014-04-25 14:30:00,50.0,50.06,49.98,50.06,150400.0,46.2037,46.2591,46.1852,46.2591,150400.0
2014-04-25 14:35:00,50.08,50.25,50.05,50.25,875200.0,46.2776,46.4347,46.2499,46.4347,875200.0
2014-04-25 14:40:00,50.24,50.31,50.19,50.2,296000.0,46.4255,46.4902,46.3793,46.3885,296000.0
2014-04-25 14:45:00,50.19,50.28,50.19,50.24,218800.0,46.3793,46.4624,46.3793,46.4255,218800.0
2014-04-25 14:50:00,50.24,50.35,50.21,50.24,202400.0,46.4255,46.5271,46.3978,46.4255,202400.0
2014-04-25 14:55:00,50.24,50.34,50.22,50.25,361200.0,46.4255,46.5179,46.407,46.4347,361200.0
2014-04-25 15:00:00,50.26,50.33,50.19,50.31,426000.0,46.444,46.5086,46.3793,46.4902,426000.0
2014-04-25 15:05:00,50.27,50.32,50.21,50.22,281600.0,46.4532,46.4994,46.3978,46.407,281600.0
2014-04-25 15:10:00,50.22,50.27,50.22,50.24,430400.0,46.407,46.4532,46.407,46.4255,430400.0
2014-04-25 15:15:00,50.24,50.24,50.13,50.18,365200.0,46.4255,46.4255,46.3238,46.37,365200.0
2014-04-25 15:20:00,50.18,50.18,50.07,50.09,185600.0,46.37,46.37,46.2684,46.2869,185600.0
2014-04-25 15:25:00,50.09,50.19,50.06,50.1,250000.0,46.2869,46.3793,46.2591,46.2961,250000.0
2014-04-25 15:30:00,50.09,50.15,50.05,50.05,302400.0,46.2869,46.3423,46.2499,46.2499,302400.0
2014-04-25 15:35:00,50.04,50.05,49.9,49.91,412800.0,46.2407,46.2499,46.1113,46.1205,412800.0
2014-04-25 15:40:00,49.9,50.0,49.88,49.93,448800.0,46.1113,46.2037,46.0928,46.139,448800.0
2014-04-25 15:45:00,49.93,50.0,49.88,49.88,692400.0,46.139,46.2037,46.0928,46.0928,692400.0
2014-04-25 15:50:00,49.88,49.92,49.86,49.87,1289200.0,46.0928,46.1298,46.0743,46.0836,1289200.0
2014-04-25 15:55:00,49.87,49.87,49.64,49.75,1412400.0,46.0836,46.0836,45.871,45.9727,1412400.0
2014-04-28 09:30:00,49.88,50.0,49.75,49.94,781200.0,46.0928,46.2037,45.9727,46.1483,781200.0
2014-04-28 09:35:00,49.94,49.97,49.79,49.87,926000.0,46.1483,46.176,46.0096,46.0836,926000.0
2014-04-28 09:40:00,49.87,49.96,49.76,49.91,802000.0,46.0836,46.1667,45.9819,46.1205,802000.0
2014-04-28 09:45:00,49.91,50.35,49.88,50.09,875200.0,46.1205,46.5271,46.0928,46.2869,875200.0
2014-04-28 09:50:00,50.1,50.22,50.0,50.19,374800.0,46.2961,46.407,46.2037,46.3793,374800.0
2014-04-28 09:55:00,50.2,50.27,50.13,50.24,422400.0,46.3885,46.4532,46.3238,46.4255,422400.0
2014-04-28 10:00:00,50.24,50.31,50.21,50.25,470400.0,46.4255,46.4902,46.3978,46.4347,470400.0
2014-04-28 10:05:00,50.26,50.29,50.22,50.24,209600.0,46.444,46.4717,46.407,46.4255,209600.0
2014-04-28 10:10:00,50.24,50.29,50.12,50.28,432800.0,46.4255,46.4717,46.3146,46.4624,432800.0
2014-04-28 10:15:00,50.29,50.34,50.27,50.31,282400.0,46.4717,46.5179,46.4532,46.4902,282400.0
2014-04-28 10:20:00,50.31,50.37,50.28,50.31,179200.0,46.4902,46.5456,46.4624,46.4902,179200.0
2014-04-28 10:25:00,50.31,50.35,50.25,50.31,354800.0,46.4902,46.5271,46.4347,46.4902,354800.0
2014-04-28 10:30:00,50.29,50.34,50.26,50.33,246400.0,46.4717,46.5179,46.444,46.5086,246400.0
2014-04-28 10:35:00,50.34,50.36,50.14,50.27,352000.0,46.5179,46.5364,46.3331,46.4532,352000.0
2014-04-28 10:40:00,50.27,50.31,50.24,50.25,264000.0,46.4532,46.4902,46.4255,46.4347,264000.0
2014-04-28 10:45:00,50.26,50.26,50.21,50.21,224400.0,46.444,46.444,46.3978,46.3978,224400.0
2014-04-28 10:50:00,50.22,50.23,50.1,50.13,346400.0,46.407,46.4162,46.2961,46.3238,346400.0
2014-04-28 10:55:00,50.14,50.26,50.14,50.24,196400.0,46.3331,46.444,46.3331,46.4255,196400.0
2014-04-28 11:00:00,50.25,50.3,50.24,50.26,232400.0,46.4347,46.4809,46.4255,46.444,232400.0
2014-04-28 11:05:00,50.26,50.28,50.17,50.18,104000.0,46.444,46.4624,46.3608,46.37,104000.0
2014-04-28 11:10:00,50.19,50.21,50.04,50.07,164800.0,46.3793,46.3978,46.2407,46.2684,164800.0
2014-04-28 11:15:00,50.07,50.07,50.0,50.04,153600.0,46.2684,46.2684,46.2037,46.2407,153600.0
2014-04-28 11:20:00,50.05,50.07,50.01,50.01,511200.0,46.2499,46.2684,46.2129,46.2129,511200.0
2014-04-28 11:25:00,50.01,50.02,49.99,49.99,265200.0,46.2129,46.2222,46.1945,46.1945,265200.0
2014-04-28 11:30:00,50.0,50.02,49.98,49.99,467200.0,46.2037,46.2222,46.1852,46.1945,467200.0
2014-04-28 11:35:00,49.99,50.01,49.98,49.99,417600.0,46.1945,46.2129,46.1852,46.1945,417600.0
2014-04-28 11:40:00,50.0,50.02,49.98,49.99,160800.0,46.2037,46.2222,46.1852,46.1945,160800.0
2014-04-28 11:45:00,49.98,50.02,49.97,49.99,251600.0,46.1852,46.2222,46.176,46.1945,251600.0
2014-04-28 11:50:00,49.99,50.02,49.96,50.01,366800.0,46.1945,46.2222,46.1667,46.2129,366800.0
2014-04-28 11:55:00,50.01,50.01,49.93,49.95,390000.0,46.2129,46.2129,46.139,46.1575,390000.0
2014-04-28 12:00:00,49.94,50.11,49.93,50.03,378000.0,46.1483,46.3053,46.139,46.2314,378000.0
2014-04-28 12:05:00,50.03,50.04,49.99,50.01,218800.0,46.2314,46.2407,46.1945,46.2129,218800.0
2014-04-28 12:10:00,50.02,50.21,50.01,50.16,255600.0,46.2222,46.3978,46.2129,46.3515,255600.0
2014-04-28 12:15:00,50.15,50.24,50.15,50.21,113600.0,46.3423,46.4255,46.3423,46.3978,113600.0
2014-04-28 12:20:00,50.21,50.21,50.11,50.14,104000.0,46.3978,46.3978,46.3053,46.3331,104000.0
2014-04-28 12:25:00,50.13,50.21,50.12,50.12,119200.0,46.3238,46.3978,46.3146,46.3146,119200.0
2014-04-28 12:30:00,50.14,50.22,50.11,50.22,192400.0,46.3331,46.407,46.3053,46.407,192400.0
2014-04-28 12:35:00,50.21,50.23,50.13,50.14,136000.0,46.3978,46.4162,46.3238,46.3331,136000.0
2014-04-28 12:40:00,50.13,50.15,50.07,50.08,150000.0,46.3238,46.3423,46.2684,46.2776,150000.0
2014-04-28 12:45:00,50.08,50.16,50.05,50.1,78400.0,46.2776,46.3515,46.2499,46.2961,78400.0
2014-04-28 12:50:00,50.11,50.13,50.02,50.08,100400.0,46.3053,46.3238,46.2222,46.2776,100400.0
2014-04-28 12:55:00,50.09,50.09,49.98,50.01,228000.0,46.2869,46.2869,46.1852,46.2129,228000.0
2014-04-28 13:00:00,50.01,50.07,49.98,50.03,385200.0,46.2129,46.2684,46.1852,46.2314,385200.0
2014-04-28 13:05:00,50.04,50.08,49.98,50.05,267200.0,46.2407,46.2776,46.1852,46.2499,267200.0
2014-04-28 13:10:00,50.05,50.08,49.98,49.98,123200.0,46.2499,46.2776,46.1852,46.1852,123200.0
2014-04-28 13:15:00,49.99,50.03,49.96,50.02,134000.0,46.1945,46.2314,46.1667,46.2222,134000.0
2014-04-28 13:20:00,50.0,50.03,49.96,50.02,237200.0,46.2037,46.2314,46.1667,46.2222,237200.0
2014-04-28 13:25:00,49.99,50.02,49.97,49.99,144000.0,46.1945,46.2222,46.176,46.1945,144000.0
2014-04-28 13:30:00,49.99,49.99,49.85,49.87,257600.0,46.1945,46.1945,46.0651,46.0836,257600.0
2014-04-28 13:35:00,49.87,49.88,49.79,49.87,320800.0,46.0836,46.0928,46.0096,46.0836,320800.0
2014-04-28 13:40:00,49.86,50.0,49.85,49.94,208400.0,46.0743,46.2037,46.0651,46.1483,208400.0
2014-04-28 13:45:00,49.94,49.94,49.88,49.94,139200.0,46.1483,46.1483,46.0928,46.1483,139200.0
2014-04-28 13:50:00,49.94,50.04,49.93,49.93,156400.0,46.1483,46.2407,46.139,46.139,156400.0
2014-04-28 13:55:00,49.95,50.05,49.93,50.01,160800.0,46.1575,46.2499,46.139,46.2129,160800.0
2014-04-28 14:00:00,50.01,50.03,49.88,49.92,141600.0,46.2129,46.2314,46.0928,46.1298,141600.0
2014-04-28 14:05:00,49.9,50.0,49.84,49.99,173600.0,46.1113,46.2037,46.0558,46.1945,173600.0
2014-04-28 14:10:00,49.99,50.09,49.98,50.06,68400.0,46.1945,46.2869,46.1852,46.2591,68400.0
2014-04-28 14:15:00,50.05,50.07,50.02,50.04,30400.0,46.2499,46.2684,46.2222,46.2407,30400.0
2014-04-28 14:20:00,50.04,50.22,50.02,50.21,167600.0,46.2407,46.407,46.2222,46.3978,167600.0
2014-04-28 14:25:00,50.2,50.21,50.08,50.11,141600.0,46.3885,46.3978,46.2776,46.3053,141600.0
2014-04-28 14:30:00,50.11,50.15,50.05,50.13,144800.0,46.3053,46.3423,46.2499,46.3238,144800.0
2014-04-28 14:35:00,50.13,50.16,50.09,50.1,97600.0,46.3238,46.3515,46.2869,46.2961,97600.0
2014-04-28 14:40:00,50.09,50.1,49.95,50.0,123200.0,46.2869,46.2961,46.1575,46.2037,123200.0
2014-04-28 14:45:00,50.01,50.13,50.0,50.12,132400.0,46.2129,46.3238,46.2037,46.3146,132400.0
2014-04-28 14:50:00,50.13,50.27,50.13,50.25,226000.0,46.3238,46.4532,46.3238,46.4347,226000.0
2014-04-28 14:55:00,50.26,50.26,50.15,50.17,136400.0,46.444,46.444,46.3423,46.3608,136400.0
2014-04-28 15:00:00,50.17,50.19,50.11,50.18,211600.0,46.3608,46.3793,46.3053,46.37,211600.0
2014-04-28 15:05:00,50.18,50.27,50.13,50.27,131600.0,46.37,46.4532,46.3238,46.4532,131600.0
2014-04-28 15:10:00,50.28,50.36,50.24,50.36,177600.0,46.4624,46.5364,46.4255,46.5364,177600.0
2014-04-28 15:15:00,50.36,50.39,50.31,50.36,237600.0,46.5364,46.5641,46.4902,46.5364,237600.0
2014-04-28 15:20:00,50.37,50.37,50.32,50.36,256400.0,46.5456,46.5456,46.4994,46.5364,256400.0
2014-04-28 15:25:00,50.35,50.39,50.34,50.38,225200.0,46.5271,46.5641,46.5179,46.5548,225200.0
2014-04-28 15:30:00,50.37,50.48,50.37,50.42,248000.0,46.5456,46.6473,46.5456,46.5918,248000.0
2014-04-28 15:35:00,50.42,50.48,50.41,50.43,171200.0,46.5918,46.6473,46.5826,46.601,171200.0
2014-04-28 15:40:00,50.44,50.45,50.36,50.41,210000.0,46.6103,46.6195,46.5364,46.5826,210000.0
2014-04-28 15:45:00,50.4,50.4,50.34,50.38,184800.0,46.5733,46.5733,46.5179,46.5548,184800.0
2014-04-28 15:50:00,50.38,50.42,50.33,50.38,260400.0,46.5548,46.5918,46.5086,46.5548,260400.0
2014-04-28 15:55:00,50.39,50.4,50.31,50.33,697200.0,46.5641,46.5733,46.4902,46.5086,697200.0
2014-04-29 09:30:00,50.47,50.75,50.45,50.67,446000.0,46.638,46.8968,46.6195,46.8228,446000.0
2014-04-29 09:35:00,50.67,50.93,50.6,50.87,378800.0,46.8228,47.0631,46.7581,47.0076,378800.0
2014-04-29 09:40:00,50.84,50.86,50.72,50.73,89200.0,46.9799,46.9984,46.869,46.8783,89200.0
2014-04-29 09:45:00,50.71,50.78,50.63,50.71,147200.0,46.8598,46.9245,46.7859,46.8598,147200.0
2014-04-29 09:50:00,50.72,50.72,50.59,50.65,175200.0,46.869,46.869,46.7489,46.8043,175200.0
2014-04-29 09:55:00,50.65,50.75,50.63,50.7,282000.0,46.8043,46.8968,46.7859,46.8505,282000.0
2014-04-29 10:00:00,50.71,50.81,50.65,50.78,269600.0,46.8598,46.9522,46.8043,46.9245,269600.0
2014-04-29 10:05:00,50.8,50.87,50.72,50.75,217600.0,46.943,47.0076,46.869,46.8968,217600.0
2014-04-29 10:10:00,50.75,50.75,50.64,50.67,317200.0,46.8968,46.8968,46.7951,46.8228,317200.0
2014-04-29 10:15:00,50.67,50.71,50.6,50.7,292000.0,46.8228,46.8598,46.7581,46.8505,292000.0
2014-04-29 10:20:00,50.68,50.74,50.66,50.69,166400.0,46.8321,46.8875,46.8136,46.8413,166400.0
2014-04-29 10:25:00,50.68,50.71,50.52,50.56,266000.0,46.8321,46.8598,46.6842,46.7212,266000.0
2014-04-29 10:30:00,50.56,50.66,50.56,50.57,219200.0,46.7212,46.8136,46.7212,46.7304,219200.0
2014-04-29 10:35:00,50.58,50.82,50.58,50.81,432800.0,46.7397,46.9614,46.7397,46.9522,432800.0
2014-04-29 10:40:00,50.81,50.83,50.77,50.78,204400.0,46.9522,46.9707,46.9152,46.9245,204400.0
2014-04-29 10:45:00,50.79,50.82,50.71,50.74,155200.0,46.9337,46.9614,46.8598,46.8875,155200.0
2014-04-29 10:50:00,50.74,50.79,50.7,50.74,123200.0,46.8875,46.9337,46.8505,46.8875,123200.0
2014-04-29 10:55:00,50.74,50.78,50.73,50.73,86400.0,46.8875,46.9245,46.8783,46.8783,86400.0
2014-04-29 11:00:00,50.75,50.77,50.72,50.76,148800.0,46.8968,46.9152,46.869,46.906,148800.0
2014-04-29 11:05:00,50.75,50.76,50.71,50.76,247600.0,46.8968,46.906,46.8598,46.906,247600.0
2014-04-29 11:10:00,50.76,50.76,50.59,50.6,90000.0,46.906,46.906,46.7489,46.7581,90000.0
2014-04-29 11:15:00,50.6,50.69,50.6,50.66,80400.0,46.7581,46.8413,46.7581,46.8136,80400.0
2014-04-29 11:20:00,50.65,50.72,50.65,50.72,48000.0,46.8043,46.869,46.8043,46.869,48000.0
2014-04-29 11:25:00,50.72,50.81,50.71,50.79,184800.0,46.869,46.9522,46.8598,46.9337,184800.0
2014-04-29 11:30:00,50.77,50.78,50.7,50.73,108400.0,46.9152,46.9245,46.8505,46.8783,108400.0
2014-04-29 11:35:00,50.73,50.77,50.69,50.71,44400.0,46.8783,46.9152,46.8413,46.8598,44400.0
2014-04-29 11:40:00,50.71,50.75,50.68,50.69,97600.0,46.8598,46.8968,46.8321,46.8413,97600.0
2014-04-29 11:45:00,50.69,50.74,50.6,50.74,178400.0,46.8413,46.8875,46.7581,46.8875,178400.0
2014-04-29 11:50:00,50.74,50.79,50.71,50.77,73600.0,46.8875,46.9337,46.8598,46.9152,73600.0
2014-04-29 11:55:00,50.76,50.79,50.73,50.75,47600.0,46.906,46.9337,46.8783,46.8968,47600.0
2014-04-29 12:00:00,50.76,50.78,50.71,50.72,64400.0,46.906,46.9245,46.8598,46.869,64400.0
2014-04-29 12:05:00,50.73,50.81,50.72,50.77,86000.0,46.8783,46.9522,46.869,46.9152,86000.0
2014-04-29 12:10:00,50.76,50.78,50.75,50.78,86400.0,46.906,46.9245,46.8968,46.9245,86400.0
2014-04-29 12:15:00,50.79,50.82,50.76,50.82,127200.0,46.9337,46.9614,46.906,46.9614,127200.0
2014-04-29 12:20:00,50.83,50.88,50.81,50.88,87600.0,46.9707,47.0169,46.9522,47.0169,87600.0
2014-04-29 12:25:00,50.88,50.9,50.84,50.87,52000.0,47.0169,47.0354,46.9799,47.0076,52000.0
2014-04-29 12:30:00,50.87,50.91,50.85,50.88,40400.0,47.0076,47.0446,46.9892,47.0169,40400.0
2014-04-29 12:35:00,50.88,50.93,50.88,50.88,54400.0,47.0169,47.0631,47.0169,47.0169,54400.0
2014-04-29 12:40:00,50.9,50.93,50.9,50.91,26000.0,47.0354,47.0631,47.0354,47.0446,26000.0
2014-04-29 12:45:00,50.91,50.91,50.84,50.84,55600.0,47.0446,47.0446,46.9799,46.9799,55600.0
2014-04-29 12:50:00,50.84,50.87,50.81,50.83,77600.0,46.9799,47.0076,46.9522,46.9707,77600.0
2014-04-29 12:55:00,50.83,50.83,50.78,50.81,63600.0,46.9707,46.9707,46.9245,46.9522,63600.0
2014-04-29 13:00:00,50.8,50.88,50.8,50.85,40400.0,46.943,47.0169,46.943,46.9892,40400.0
2014-04-29 13:05:00,50.84,50.84,50.75,50.77,96400.0,46.9799,46.9799,46.8968,46.9152,96400.0
2014-04-29 13:10:00,50.77,50.81,50.75,50.75,28400.0,46.9152,46.9522,46.8968,46.8968,28400.0
2014-04-29 13:15:00,50.76,50.78,50.7,50.78,159200.0,46.906,46.9245,46.8505,46.9245,159200.0
2014-04-29 13:20:00,50.78,50.79,50.73,50.77,72800.0,46.9245,46.9337,46.8783,46.9152,72800.0
2014-04-29 13:25:00,50.77,50.83,50.77,50.78,58400.0,46.9152,46.9707,46.9152,46.9245,58400.0
2014-04-29 13:30:00,50.82,50.85,50.79,50.85,35600.0,46.9614,46.9892,46.9337,46.9892,35600.0
2014-04-29 13:35:00,50.85,50.89,50.84,50.84,20800.0,46.9892,47.0261,46.9799,46.9799,20800.0
2014-04-29 13:40:00,50.86,50.89,50.84,50.84,45600.0,46.9984,47.0261,46.9799,46.9799,45600.0
2014-04-29 13:45:00,50.84,50.89,50.84,50.88,70000.0,46.9799,47.0261,46.9799,47.0169,70000.0
2014-04-29 13:50:00,50.89,50.89,50.84,50.88,79200.0,47.0261,47.0261,46.9799,47.0169,79200.0
2014-04-29 13:55:00,50.88,50.96,50.86,50.94,61200.0,47.0169,47.0908,46.9984,47.0723,61200.0
2014-04-29 14:00:00,50.94,51.0,50.92,51.0,137200.0,47.0723,47.1278,47.0538,47.1278,137200.0
2014-04-29 14:05:00,51.0,51.01,50.96,50.99,146800.0,47.1278,47.137,47.0908,47.1185,146800.0
2014-04-29 14:10:00,51.0,51.0,50.93,50.94,81200.0,47.1278,47.1278,47.0631,47.0723,81200.0
2014-04-29 14:15:00,50.94,50.98,50.93,50.98,52400.0,47.0723,47.1093,47.0631,47.1093,52400.0
2014-04-29 14:20:00,50.99,50.99,50.96,50.96,55200.0,47.1185,47.1185,47.0908,47.0908,55200.0
2014-04-29 14:25:00,50.96,50.98,50.93,50.94,61600.0,47.0908,47.1093,47.0631,47.0723,61600.0
2014-04-29 14:30:00,50.94,50.95,50.86,50.88,59600.0,47.0723,47.0816,46.9984,47.0169,59600.0
2014-04-29 14:35:00,50.88,50.9,50.85,50.88,57600.0,47.0169,47.0354,46.9892,47.0169,57600.0
2014-04-29 14:40:00,50.89,50.96,50.88,50.91,61600.0,47.0261,47.0908,47.0169,47.0446,61600.0
2014-04-29 14:45:00,50.91,50.95,50.9,50.94,44400.0,47.0446,47.0816,47.0354,47.0723,44400.0
2014-04-29 14:50:00,50.95,50.97,50.84,50.84,112800.0,47.0816,47.1,46.9799,46.9799,112800.0
2014-04-29 14:55:00,50.85,50.88,50.83,50.86,70000.0,46.9892,47.0169,46.9707,46.9984,70000.0
2014-04-29 15:00:00,50.87,50.89,50.85,50.85,49600.0,47.0076,47.0261,46.9892,46.9892,49600.0
2014-04-29 15:05:00,50.85,50.87,50.84,50.87,81200.0,46.9892,47.0076,46.9799,47.0076,81200.0
2014-04-29 15:10:00,50.87,50.88,50.82,50.82,76400.0,47.0076,47.0169,46.9614,46.9614,76400.0
2014-04-29 15:15:00,50.82,50.84,50.79,50.8,96800.0,46.9614,46.9799,46.9337,46.943,96800.0
2014-04-29 15:20:00,50.8,50.83,50.79,50.82,122400.0,46.943,46.9707,46.9337,46.9614,122400.0
2014-04-29 15:25:00,50.83,50.86,50.83,50.85,59600.0,46.9707,46.9984,46.9707,46.9892,59600.0
2014-04-29 15:30:00,50.85,50.85,50.8,50.83,121600.0,46.9892,46.9892,46.943,46.9707,121600.0
2014-04-29 15:35:00,50.83,50.83,50.78,50.79,125600.0,46.9707,46.9707,46.9245,46.9337,125600.0
2014-04-29 15:40:00,50.79,50.79,50.71,50.72,157600.0,46.9337,46.9337,46.8598,46.869,157600.0
2014-04-29 15:45:00,50.73,50.79,50.71,50.76,264000.0,46.8783,46.9337,46.8598,46.906,264000.0
2014-04-29 15:50:00,50.76,50.77,50.73,50.73,280000.0,46.906,46.9152,46.8783,46.8783,280000.0
2014-04-29 15:55:00,50.72,50.73,50.67,50.67,748400.0,46.869,46.8783,46.8228,46.8228,748400.0
2014-04-30 09:30:00,50.57,50.84,50.53,50.7,367600.0,46.7304,46.9799,46.6935,46.8505,367600.0
2014-04-30 09:35:00,50.71,50.81,50.62,50.78,94000.0,46.8598,46.9522,46.7766,46.9245,94000.0
2014-04-30 09:40:00,50.79,50.81,50.66,50.77,225200.0,46.9337,46.9522,46.8136,46.9152,225200.0
2014-04-30 09:45:00,50.78,50.85,50.76,50.82,214000.0,46.9245,46.9892,46.906,46.9614,214000.0
2014-04-30 09:50:00,50.82,50.91,50.66,50.7,166400.0,46.9614,47.0446,46.8136,46.8505,166400.0
2014-04-30 09:55:00,50.69,50.76,50.63,50.7,128000.0,46.8413,46.906,46.7859,46.8505,128000.0
2014-04-30 10:00:00,50.7,50.71,50.63,50.64,224400.0,46.8505,46.8598,46.7859,46.7951,224400.0
2014-04-30 10:05:00,50.64,50.76,50.63,50.7,155200.0,46.7951,46.906,46.7859,46.8505,155200.0
2014-04-30 10:10:00,50.71,50.75,50.66,50.68,108000.0,46.8598,46.8968,46.8136,46.8321,108000.0
2014-04-30 10:15:00,50.7,50.79,50.66,50.77,180000.0,46.8505,46.9337,46.8136,46.9152,180000.0
2014-04-30 10:20:00,50.77,50.83,50.71,50.77,125200.0,46.9152,46.9707,46.8598,46.9152,125200.0
2014-04-30 10:25:00,50.78,50.81,50.69,50.7,173200.0,46.9245,46.9522,46.8413,46.8505,173200.0
2014-04-30 10:30:00,50.7,50.72,50.62,50.63,145600.0,46.8505,46.869,46.7766,46.7859,145600.0
2014-04-30 10:35:00,50.63,50.75,50.63,50.68,147600.0,46.7859,46.8968,46.7859,46.8321,147600.0
2014-04-30 10:40:00,50.68,50.72,50.66,50.7,114400.0,46.8321,46.869,46.8136,46.8505,114400.0
2014-04-30 10:45:00,50.71,50.75,50.69,50.74,156000.0,46.8598,46.8968,46.8413,46.8875,156000.0
2014-04-30 10:50:00,50.75,50.76,50.72,50.72,234400.0,46.8968,46.906,46.869,46.869,234400.0
2014-04-30 10:55:00,50.74,50.76,50.71,50.71,114400.0,46.8875,46.906,46.8598,46.8598,114400.0
2014-04-30 11:00:00,50.71,50.76,50.7,50.76,102000.0,46.8598,46.906,46.8505,46.906,102000.0
2014-04-30 11:05:00,50.76,50.76,50.66,50.66,78400.0,46.906,46.906,46.8136,46.8136,78400.0
2014-04-30 11:10:00,50.66,50.66,50.6,50.61,105600.0,46.8136,46.8136,46.7581,46.7674,105600.0
2014-04-30 11:15:00,50.6,50.67,50.56,50.67,102000.0,46.7581,46.8228,46.7212,46.8228,102000.0
2014-04-30 11:20:00,50.66,50.73,50.65,50.72,76800.0,46.8136,46.8783,46.8043,46.869,76800.0
2014-04-30 11:25:00,50.7,50.74,50.66,50.73,64000.0,46.8505,46.8875,46.8136,46.8783,64000.0
2014-04-30 11:30:00,50.73,50.76,50.72,50.73,110800.0,46.8783,46.906,46.869,46.8783,110800.0
2014-04-30 11:35:00,50.73,50.75,50.73,50.75,95200.0,46.8783,46.8968,46.8783,46.8968,95200.0
2014-04-30 11:40:00,50.75,50.76,50.71,50.73,88000.0,46.8968,46.906,46.8598,46.8783,88000.0
2014-04-30 11:45:00,50.72,50.72,50.62,50.62,66000.0,46.869,46.869,46.7766,46.7766,66000.0
2014-04-30 11:50:00,50.62,50.68,50.61,50.68,83600.0,46.7766,46.8321,46.7674,46.8321,83600.0
2014-04-30 11:55:00,50.7,50.71,50.66,50.7,96400.0,46.8505,46.8598,46.8136,46.8505,96400.0
2014-04-30 12:00:00,50.71,50.75,50.68,50.71,80400.0,46.8598,46.8968,46.8321,46.8598,80400.0
2014-04-30 12:05:00,50.7,50.73,50.69,50.7,48000.0,46.8505,46.8783,46.8413,46.8505,48000.0
2014-04-30 12:10:00,50.71,50.73,50.7,50.7,37200.0,46.8598,46.8783,46.8505,46.8505,37200.0
2014-04-30 12:15:00,50.7,50.7,50.63,50.67,34000.0,46.8505,46.8505,46.7859,46.8228,34000.0
2014-04-30 12:20:00,50.67,50.67,50.63,50.63,29600.0,46.8228,46.8228,46.7859,46.7859,29600.0
2014-04-30 12:25:00,50.63,50.68,50.61,50.67,56800.0,46.7859,46.8321,46.7674,46.8228,56800.0
2014-04-30 12:30:00,50.67,50.69,50.64,50.69,47200.0,46.8228,46.8413,46.7951,46.8413,47200.0
2014-04-30 12:35:00,50.69,50.69,50.64,50.66,71600.0,46.8413,46.8413,46.7951,46.8136,71600.0
2014-04-30 12:40:00,50.66,50.66,50.6,50.62,76400.0,46.8136,46.8136,46.7581,46.7766,76400.0
2014-04-30 12:45:00,50.6,50.61,50.57,50.57,255200.0,46.7581,46.7674,46.7304,46.7304,255200.0
2014-04-30 12:50:00,50.57,50.62,50.57,50.6,113600.0,46.7304,46.7766,46.7304,46.7581,113600.0
2014-04-30 12:55:00,50.6,50.62,50.54,50.56,201600.0,46.7581,46.7766,46.7027,46.7212,201600.0
2014-04-30 13:00:00,50.56,50.57,50.51,50.53,104000.0,46.7212,46.7304,46.675,46.6935,104000.0
2014-04-30 13:05:00,50.52,50.6,50.51,50.58,72000.0,46.6842,46.7581,46.675,46.7397,72000.0
2014-04-30 13:10:00,50.57,50.62,50.56,50.57,93600.0,46.7304,46.7766,46.7212,46.7304,93600.0
2014-04-30 13:15:00,50.58,50.59,50.54,50.54,38800.0,46.7397,46.7489,46.7027,46.7027,38800.0
2014-04-30 13:20:00,50.54,50.62,50.53,50.62,84000.0,46.7027,46.7766,46.6935,46.7766,84000.0
2014-04-30 13:25:00,50.61,50.65,50.6,50.65,60000.0,46.7674,46.8043,46.7581,46.8043,60000.0
2014-04-30 13:30:00,50.65,50.65,50.59,50.6,50800.0,46.8043,46.8043,46.7489,46.7581,50800.0
2014-04-30 13:35:00,50.6,50.73,50.6,50.65,213200.0,46.7581,46.8783,46.7581,46.8043,213200.0
2014-04-30 13:40:00,50.65,50.67,50.6,50.63,40400.0,46.8043,46.8228,46.7581,46.7859,40400.0
2014-04-30 13:45:00,50.63,50.66,50.6,50.63,48400.0,46.7859,46.8136,46.7581,46.7859,48400.0
2014-04-30 13:50:00,50.63,50.63,50.6,50.63,58800.0,46.7859,46.7859,46.7581,46.7859,58800.0
2014-04-30 13:55:00,50.61,50.65,50.58,50.58,40400.0,46.7674,46.8043,46.7397,46.7397,40400.0
2014-04-30 14:00:00,50.58,50.74,50.48,50.7,130400.0,46.7397,46.8875,46.6473,46.8505,130400.0
2014-04-30 14:05:00,50.7,50.77,50.57,50.76,154000.0,46.8505,46.9152,46.7304,46.906,154000.0
2014-04-30 14:10:00,50.75,50.75,50.53,50.55,91200.0,46.8968,46.8968,46.6935,46.7119,91200.0
2014-04-30 14:15:00,50.54,50.67,50.53,50.57,98000.0,46.7027,46.8228,46.6935,46.7304,98000.0
2014-04-30 14:20:00,50.58,50.66,50.55,50.66,93600.0,46.7397,46.8136,46.7119,46.8136,93600.0
2014-04-30 14:25:00,50.65,50.69,50.63,50.66,93200.0,46.8043,46.8413,46.7859,46.8136,93200.0
2014-04-30 14:30:00,50.67,50.69,50.64,50.67,99600.0,46.8228,46.8413,46.7951,46.8228,99600.0
2014-04-30 14:35:00,50.69,50.71,50.6,50.6,80000.0,46.8413,46.8598,46.7581,46.7581,80000.0
2014-04-30 14:40:00,50.6,50.66,50.58,50.6,75600.0,46.7581,46.8136,46.7397,46.7581,75600.0
2014-04-30 14:45:00,50.6,50.72,50.6,50.68,195600.0,46.7581,46.869,46.7581,46.8321,195600.0
2014-04-30 14:50:00,50.7,50.73,50.67,50.71,111200.0,46.8505,46.8783,46.8228,46.8598,111200.0
2014-04-30 14:55:00,50.71,50.73,50.62,50.63,87200.0,46.8598,46.8783,46.7766,46.7859,87200.0
2014-04-30 15:00:00,50.66,50.67,50.59,50.64,104000.0,46.8136,46.8228,46.7489,46.7951,104000.0
2014-04-30 15:05:00,50.64,50.64,50.55,50.58,116800.0,46.7951,46.7951,46.7119,46.7397,116800.0
2014-04-30 15:10:00,50.58,50.63,50.56,50.57,96400.0,46.7397,46.7859,46.7212,46.7304,96400.0
2014-04-30 15:15:00,50.57,50.6,50.52,50.6,87200.0,46.7304,46.7581,46.6842,46.7581,87200.0
2014-04-30 15:20:00,50.59,50.61,50.52,50.52,101600.0,46.7489,46.7674,46.6842,46.6842,101600.0
2014-04-30 15:25:00,50.52,50.62,50.52,50.55,125600.0,46.6842,46.7766,46.6842,46.7119,125600.0
2014-04-30 15:30:00,50.56,50.64,50.56,50.62,130400.0,46.7212,46.7951,46.7212,46.7766,130400.0
2014-04-30 15:35:00,50.62,50.64,50.56,50.6,119600.0,46.7766,46.7951,46.7212,46.7581,119600.0
2014-04-30 15:40:00,50.6,50.69,50.56,50.69,176400.0,46.7581,46.8413,46.7212,46.8413,176400.0
2014-04-30 15:45:00,50.69,50.69,50.6,50.63,259600.0,46.8413,46.8413,46.7581,46.7859,259600.0
2014-04-30 15:50:00,50.64,50.67,50.6,50.63,211200.0,46.7951,46.8228,46.7581,46.7859,211200.0
2014-04-30 15:55:00,50.62,50.67,50.57,50.65,324800.0,46.7766,46.8228,46.7304,46.8043,324800.0
2014-05-01 09:30:00,51.02,51.16,50.84,50.91,615200.0,47.1463,47.2756,46.9799,47.0446,615200.0
2014-05-01 09:35:00,50.9,51.38,50.88,51.37,369200.0,47.0354,47.4789,47.0169,47.4697,369200.0
2014-05-01 09:40:00,51.37,51.82,51.36,51.67,806800.0,47.4697,47.8855,47.4604,47.7469,806800.0
2014-05-01 09:45:00,51.67,51.7,51.58,51.65,381600.0,47.7469,47.7746,47.6637,47.7284,381600.0
2014-05-01 09:50:00,51.66,51.73,51.5,51.57,322400.0,47.7377,47.8023,47.5898,47.6545,322400.0
2014-05-01 09:55:00,51.58,51.6,51.38,51.43,130400.0,47.6637,47.6822,47.4789,47.5251,130400.0
2014-05-01 10:00:00,51.43,51.56,51.36,51.47,213200.0,47.5251,47.6453,47.4604,47.5621,213200.0
2014-05-01 10:05:00,51.48,51.59,51.38,51.41,192800.0,47.5713,47.673,47.4789,47.5066,192800.0
2014-05-01 10:10:00,51.39,51.48,51.38,51.43,140000.0,47.4882,47.5713,47.4789,47.5251,140000.0
2014-05-01 10:15:00,51.45,51.48,51.38,51.4,268400.0,47.5436,47.5713,47.4789,47.4974,268400.0
2014-05-01 10:20:00,51.4,51.47,51.38,51.43,250800.0,47.4974,47.5621,47.4789,47.5251,250800.0
2014-05-01 10:25:00,51.43,51.56,51.41,51.52,271600.0,47.5251,47.6453,47.5066,47.6083,271600.0
2014-05-01 10:30:00,51.52,51.56,51.46,51.56,253200.0,47.6083,47.6453,47.5528,47.6453,253200.0
2014-05-01 10:35:00,51.53,51.6,51.5,51.55,153600.0,47.6175,47.6822,47.5898,47.636,153600.0
2014-05-01 10:40:00,51.54,51.57,51.49,51.52,165200.0,47.6268,47.6545,47.5806,47.6083,165200.0
2014-05-01 10:45:00,51.5,51.57,51.49,51.54,107600.0,47.5898,47.6545,47.5806,47.6268,107600.0
2014-05-01 10:50:00,51.54,51.6,51.52,51.55,178800.0,47.6268,47.6822,47.6083,47.636,178800.0
2014-05-01 10:55:00,51.55,51.6,51.51,51.59,135600.0,47.636,47.6822,47.599,47.673,135600.0
2014-05-01 11:00:00,51.59,51.61,51.57,51.59,145600.0,47.673,47.6915,47.6545,47.673,145600.0
2014-05-01 11:05:00,51.59,51.6,51.57,51.59,127200.0,47.673,47.6822,47.6545,47.673,127200.0
2014-05-01 11:10:00,51.6,51.61,51.58,51.6,123600.0,47.6822,47.6915,47.6637,47.6822,123600.0
2014-05-01 11:15:00,51.6,51.65,51.58,51.63,203200.0,47.6822,47.7284,47.6637,47.7099,203200.0
2014-05-01 11:20:00,51.65,51.69,51.57,51.62,90800.0,47.7284,47.7654,47.6545,47.7007,90800.0
2014-05-01 11:25:00,51.64,51.68,51.57,51.61,112800.0,47.7192,47.7561,47.6545,47.6915,112800.0
2014-05-01 11:30:00,51.62,51.7,51.57,51.67,92800.0,47.7007,47.7746,47.6545,47.7469,92800.0
2014-05-01 11:35:00,51.69,51.69,51.63,51.63,84400.0,47.7654,47.7654,47.7099,47.7099,84400.0
2014-05-01 11:40:00,51.62,51.63,51.53,51.59,235200.0,47.7007,47.7099,47.6175,47.673,235200.0
2014-05-01 11:45:00,51.57,51.57,51.53,51.57,43600.0,47.6545,47.6545,47.6175,47.6545,43600.0
2014-05-01 11:50:00,51.57,51.62,51.55,51.62,80800.0,47.6545,47.7007,47.636,47.7007,80800.0
2014-05-01 11:55:00,51.62,51.68,51.6,51.64,132400.0,47.7007,47.7561,47.6822,47.7192,132400.0
2014-05-01 12:00:00,51.62,51.74,51.61,51.73,135600.0,47.7007,47.8116,47.6915,47.8023,135600.0
2014-05-01 12:05:00,51.74,51.79,51.72,51.79,328400.0,47.8116,47.8578,47.7931,47.8578,328400.0
2014-05-01 12:10:00,51.79,51.81,51.75,51.78,122000.0,47.8578,47.8763,47.8208,47.8485,122000.0
2014-05-01 12:15:00,51.79,51.83,51.76,51.76,72000.0,47.8578,47.8948,47.8301,47.8301,72000.0
2014-05-01 12:20:00,51.74,51.78,51.72,51.75,58800.0,47.8116,47.8485,47.7931,47.8208,58800.0
2014-05-01 12:25:00,51.77,51.77,51.63,51.63,32800.0,47.8393,47.8393,47.7099,47.7099,32800.0
2014-05-01 12:30:00,51.63,51.63,51.55,51.6,101600.0,47.7099,47.7099,47.636,47.6822,101600.0
2014-05-01 12:35:00,51.62,51.63,51.57,51.58,67600.0,47.7007,47.7099,47.6545,47.6637,67600.0
2014-05-01 12:40:00,51.58,51.65,51.58,51.59,65600.0,47.6637,47.7284,47.6637,47.673,65600.0
2014-05-01 12:45:00,51.59,51.62,51.56,51.6,69200.0,47.673,47.7007,47.6453,47.6822,69200.0
2014-05-01 12:50:00,51.6,51.62,51.58,51.59,33600.0,47.6822,47.7007,47.6637,47.673,33600.0
2014-05-01 12:55:00,51.57,51.61,51.57,51.59,36400.0,47.6545,47.6915,47.6545,47.673,36400.0
2014-05-01 13:00:00,51.6,51.65,51.58,51.6,53200.0,47.6822,47.7284,47.6637,47.6822,53200.0
2014-05-01 13:05:00,51.6,51.65,51.58,51.64,48000.0,47.6822,47.7284,47.6637,47.7192,48000.0
2014-05-01 13:10:00,51.66,51.67,51.58,51.61,127600.0,47.7377,47.7469,47.6637,47.6915,127600.0
2014-05-01 13:15:00,51.58,51.6,51.56,51.57,74400.0,47.6637,47.6822,47.6453,47.6545,74400.0
2014-05-01 13:20:00,51.57,51.58,51.53,51.56,135600.0,47.6545,47.6637,47.6175,47.6453,135600.0
2014-05-01 13:25:00,51.55,51.58,51.54,51.55,50800.0,47.636,47.6637,47.6268,47.636,50800.0
2014-05-01 13:30:00,51.56,51.58,51.52,51.53,85600.0,47.6453,47.6637,47.6083,47.6175,85600.0
2014-05-01 13:35:00,51.52,51.58,51.5,51.52,76800.0,47.6083,47.6637,47.5898,47.6083,76800.0
2014-05-01 13:40:00,51.52,51.56,51.49,51.54,136800.0,47.6083,47.6453,47.5806,47.6268,136800.0
2014-05-01 13:45:00,51.54,51.59,51.52,51.52,68400.0,47.6268,47.673,47.6083,47.6083,68400.0
2014-05-01 13:50:00,51.51,51.52,51.48,51.48,93200.0,47.599,47.6083,47.5713,47.5713,93200.0
2014-05-01 13:55:00,51.49,51.49,51.38,51.46,95600.0,47.5806,47.5806,47.4789,47.5528,95600.0
2014-05-01 14:00:00,51.46,51.51,51.45,51.51,96400.0,47.5528,47.599,47.5436,47.599,96400.0
2014-05-01 14:05:00,51.5,51.54,51.46,51.54,96000.0,47.5898,47.6268,47.5528,47.6268,96000.0
2014-05-01 14:10:00,51.54,51.56,51.48,51.49,82400.0,47.6268,47.6453,47.5713,47.5806,82400.0
2014-05-01 14:15:00,51.49,51.51,51.47,51.49,84800.0,47.5806,47.599,47.5621,47.5806,84800.0
2014-05-01 14:20:00,51.49,51.54,51.45,51.5,92800.0,47.5806,47.6268,47.5436,47.5898,92800.0
2014-05-01 14:25:00,51.49,51.5,51.47,51.49,49200.0,47.5806,47.5898,47.5621,47.5806,49200.0
2014-05-01 14:30:00,51.49,51.51,51.42,51.42,55600.0,47.5806,47.599,47.5159,47.5159,55600.0
2014-05-01 14:35:00,51.41,51.45,51.38,51.45,93600.0,47.5066,47.5436,47.4789,47.5436,93600.0
2014-05-01 14:40:00,51.44,51.46,51.38,51.42,108800.0,47.5344,47.5528,47.4789,47.5159,108800.0
2014-05-01 14:45:00,51.42,51.48,51.37,51.46,391200.0,47.5159,47.5713,47.4697,47.5528,391200.0
2014-05-01 14:50:00,51.46,51.52,51.43,51.51,202800.0,47.5528,47.6083,47.5251,47.599,202800.0
2014-05-01 14:55:00,51.5,51.54,51.49,51.53,93600.0,47.5898,47.6268,47.5806,47.6175,93600.0
2014-05-01 15:00:00,51.52,51.53,51.47,51.47,86800.0,47.6083,47.6175,47.5621,47.5621,86800.0
2014-05-01 15:05:00,51.46,51.47,51.42,51.44,95600.0,47.5528,47.5621,47.5159,47.5344,95600.0
2014-05-01 15:10:00,51.43,51.5,51.39,51.5,68000.0,47.5251,47.5898,47.4882,47.5898,68000.0
2014-05-01 15:15:00,51.5,51.56,51.46,51.5,118800.0,47.5898,47.6453,47.5528,47.5898,118800.0
2014-05-01 15:20:00,51.49,51.53,51.49,51.51,87600.0,47.5806,47.6175,47.5806,47.599,87600.0
2014-05-01 15:25:00,51.51,51.54,51.47,51.48,99200.0,47.599,47.6268,47.5621,47.5713,99200.0
2014-05-01 15:30:00,51.48,51.51,51.45,51.48,104400.0,47.5713,47.599,47.5436,47.5713,104400.0
2014-05-01 15:35:00,51.48,51.5,51.44,51.46,140400.0,47.5713,47.5898,47.5344,47.5528,140400.0
2014-05-01 15:40:00,51.46,51.47,51.43,51.44,214400.0,47.5528,47.5621,47.5251,47.5344,214400.0
2014-05-01 15:45:00,51.44,51.47,51.44,51.46,224800.0,47.5344,47.5621,47.5344,47.5528,224800.0
2014-05-01 15:50:00,51.46,51.53,51.45,51.52,362000.0,47.5528,47.6175,47.5436,47.6083,362000.0
2014-05-01 15:55:00,51.52,51.54,51.46,51.51,500800.0,47.6083,47.6268,47.5528,47.599,500800.0
2014-05-02 09:30:00,51.44,51.7,51.32,51.59,202800.0,47.5344,47.7746,47.4235,47.673,202800.0
2014-05-02 09:35:00,51.59,51.77,51.56,51.7,81200.0,47.673,47.8393,47.6453,47.7746,81200.0
2014-05-02 09:40:00,51.73,51.75,51.52,51.55,75200.0,47.8023,47.8208,47.6083,47.636,75200.0
2014-05-02 09:45:00,51.55,51.62,51.25,51.35,188400.0,47.636,47.7007,47.3588,47.4512,188400.0
2014-05-02 09:50:00,51.29,51.44,51.29,51.31,129600.0,47.3958,47.5344,47.3958,47.4142,129600.0
2014-05-02 09:55:00,51.32,51.4,51.25,51.34,104000.0,47.4235,47.4974,47.3588,47.442,104000.0
2014-05-02 10:00:00,51.33,51.41,51.28,51.37,123200.0,47.4327,47.5066,47.3865,47.4697,123200.0
2014-05-02 10:05:00,51.41,51.52,51.41,51.49,67200.0,47.5066,47.6083,47.5066,47.5806,67200.0
2014-05-02 10:10:00,51.47,51.55,51.38,51.4,75600.0,47.5621,47.636,47.4789,47.4974,75600.0
2014-05-02 10:15:00,51.4,51.4,51.3,51.3,98400.0,47.4974,47.4974,47.405,47.405,98400.0
2014-05-02 10:20:00,51.3,51.42,51.27,51.4,124800.0,47.405,47.5159,47.3773,47.4974,124800.0
2014-05-02 10:25:00,51.39,51.41,51.27,51.3,65200.0,47.4882,47.5066,47.3773,47.405,65200.0
2014-05-02 10:30:00,51.32,51.32,51.24,51.3,148000.0,47.4235,47.4235,47.3495,47.405,148000.0
2014-05-02 10:35:00,51.31,51.33,51.22,51.24,132400.0,47.4142,47.4327,47.3311,47.3495,132400.0
2014-05-02 10:40:00,51.23,51.27,51.1,51.19,150000.0,47.3403,47.3773,47.2202,47.3033,150000.0
2014-05-02 10:45:00,51.2,51.2,51.04,51.06,350400.0,47.3126,47.3126,47.1647,47.1832,350400.0
2014-05-02 10:50:00,51.06,51.2,51.02,51.13,189600.0,47.1832,47.3126,47.1463,47.2479,189600.0
2014-05-02 10:55:00,51.13,51.18,51.09,51.09,119600.0,47.2479,47.2941,47.2109,47.2109,119600.0
2014-05-02 11:00:00,51.09,51.21,51.06,51.17,106000.0,47.2109,47.3218,47.1832,47.2849,106000.0
2014-05-02 11:05:00,51.21,51.21,51.13,51.13,64400.0,47.3218,47.3218,47.2479,47.2479,64400.0
2014-05-02 11:10:00,51.13,51.19,51.07,51.09,61200.0,47.2479,47.3033,47.1925,47.2109,61200.0
2014-05-02 11:15:00,51.05,51.18,51.05,51.17,74400.0,47.174,47.2941,47.174,47.2849,74400.0
2014-05-02 11:20:00,51.17,51.22,51.1,51.12,60000.0,47.2849,47.3311,47.2202,47.2387,60000.0
2014-05-02 11:25:00,51.13,51.22,51.09,51.17,81600.0,47.2479,47.3311,47.2109,47.2849,81600.0
2014-05-02 11:30:00,51.18,51.26,51.18,51.25,146000.0,47.2941,47.368,47.2941,47.3588,146000.0
2014-05-02 11:35:00,51.26,51.32,51.24,51.28,184000.0,47.368,47.4235,47.3495,47.3865,184000.0
2014-05-02 11:40:00,51.28,51.39,51.22,51.34,162000.0,47.3865,47.4882,47.3311,47.442,162000.0
2014-05-02 11:45:00,51.35,51.38,51.29,51.3,257200.0,47.4512,47.4789,47.3958,47.405,257200.0
2014-05-02 11:50:00,51.29,51.37,51.27,51.37,96000.0,47.3958,47.4697,47.3773,47.4697,96000.0
2014-05-02 11:55:00,51.37,51.41,51.32,51.36,64000.0,47.4697,47.5066,47.4235,47.4604,64000.0
2014-05-02 12:00:00,51.35,51.36,51.29,51.29,93200.0,47.4512,47.4604,47.3958,47.3958,93200.0
2014-05-02 12:05:00,51.3,51.34,51.25,51.28,93600.0,47.405,47.442,47.3588,47.3865,93600.0
2014-05-02 12:10:00,51.27,51.3,51.26,51.28,63200.0,47.3773,47.405,47.368,47.3865,63200.0
2014-05-02 12:15:00,51.31,51.36,51.27,51.34,125600.0,47.4142,47.4604,47.3773,47.442,125600.0
2014-05-02 12:20:00,51.34,51.36,51.28,51.32,76400.0,47.442,47.4604,47.3865,47.4235,76400.0
2014-05-02 12:25:00,51.32,51.35,51.31,51.34,52400.0,47.4235,47.4512,47.4142,47.442,52400.0
2014-05-02 12:30:00,51.34,51.36,51.32,51.32,60800.0,47.442,47.4604,47.4235,47.4235,60800.0
2014-05-02 12:35:00,51.34,51.37,51.3,51.33,49200.0,47.442,47.4697,47.405,47.4327,49200.0
2014-05-02 12:40:00,51.32,51.39,51.31,51.34,67600.0,47.4235,47.4882,47.4142,47.442,67600.0
2014-05-02 12:45:00,51.35,51.38,51.34,51.36,61600.0,47.4512,47.4789,47.442,47.4604,61600.0
2014-05-02 12:50:00,51.37,51.38,51.33,51.36,54400.0,47.4697,47.4789,47.4327,47.4604,54400.0
2014-05-02 12:55:00,51.34,51.34,51.27,51.31,53600.0,47.442,47.442,47.3773,47.4142,53600.0
2014-05-02 13:00:00,51.33,51.33,51.28,51.29,67200.0,47.4327,47.4327,47.3865,47.3958,67200.0
2014-05-02 13:05:00,51.28,51.28,51.22,51.24,104800.0,47.3865,47.3865,47.3311,47.3495,104800.0
2014-05-02 13:10:00,51.24,51.26,51.19,51.24,37200.0,47.3495,47.368,47.3033,47.3495,37200.0
2014-05-02 13:15:00,51.24,51.24,51.2,51.2,62800.0,47.3495,47.3495,47.3126,47.3126,62800.0
2014-05-02 13:20:00,51.2,51.22,51.17,51.2,77200.0,47.3126,47.3311,47.2849,47.3126,77200.0
2014-05-02 13:25:00,51.21,51.22,51.16,51.2,102800.0,47.3218,47.3311,47.2756,47.3126,102800.0
2014-05-02 13:30:00,51.2,51.21,51.15,51.17,65600.0,47.3126,47.3218,47.2664,47.2849,65600.0
2014-05-02 13:35:00,51.17,51.21,51.14,51.15,104000.0,47.2849,47.3218,47.2571,47.2664,104000.0
2014-05-02 13:40:00,51.14,51.22,51.11,51.22,85600.0,47.2571,47.3311,47.2294,47.3311,85600.0
2014-05-02 13:45:00,51.22,51.22,51.13,51.16,55600.0,47.3311,47.3311,47.2479,47.2756,55600.0
2014-05-02 13:50:00,51.16,51.17,51.09,51.09,71600.0,47.2756,47.2849,47.2109,47.2109,71600.0
2014-05-02 13:55:00,51.09,51.11,51.05,51.06,114000.0,47.2109,47.2294,47.174,47.1832,114000.0
2014-05-02 14:00:00,51.05,51.06,51.0,51.05,133200.0,47.174,47.1832,47.1278,47.174,133200.0
2014-05-02 14:05:00,51.05,51.05,51.0,51.01,85600.0,47.174,47.174,47.1278,47.137,85600.0
2014-05-02 14:10:00,51.01,51.1,51.01,51.07,103200.0,47.137,47.2202,47.137,47.1925,103200.0
2014-05-02 14:15:00,51.07,51.12,51.06,51.12,80400.0,47.1925,47.2387,47.1832,47.2387,80400.0
2014-05-02 14:20:00,51.12,51.14,51.09,51.1,66000.0,47.2387,47.2571,47.2109,47.2202,66000.0
2014-05-02 14:25:00,51.11,51.14,51.07,51.09,81600.0,47.2294,47.2571,47.1925,47.2109,81600.0
2014-05-02 14:30:00,51.08,51.13,51.07,51.1,102800.0,47.2017,47.2479,47.1925,47.2202,102800.0
2014-05-02 14:35:00,51.12,51.15,51.1,51.12,108800.0,47.2387,47.2664,47.2202,47.2387,108800.0
2014-05-02 14:40:00,51.12,51.13,51.08,51.09,70000.0,47.2387,47.2479,47.2017,47.2109,70000.0
2014-05-02 14:45:00,51.09,51.12,51.06,51.09,82800.0,47.2109,47.2387,47.1832,47.2109,82800.0
2014-05-02 14:50:00,51.09,51.12,51.06,51.09,72000.0,47.2109,47.2387,47.1832,47.2109,72000.0
2014-05-02 14:55:00,51.08,51.15,51.08,51.1,84000.0,47.2017,47.2664,47.2017,47.2202,84000.0
2014-05-02 15:00:00,51.11,51.14,51.1,51.13,78000.0,47.2294,47.2571,47.2202,47.2479,78000.0
2014-05-02 15:05:00,51.13,51.18,51.12,51.18,95200.0,47.2479,47.2941,47.2387,47.2941,95200.0
2014-05-02 15:10:00,51.18,51.18,51.11,51.11,118400.0,47.2941,47.2941,47.2294,47.2294,118400.0
2014-05-02 15:15:00,51.12,51.17,51.11,51.16,103600.0,47.2387,47.2849,47.2294,47.2756,103600.0
2014-05-02 15:20:00,51.15,51.17,51.1,51.11,116800.0,47.2664,47.2849,47.2202,47.2294,116800.0
2014-05-02 15:25:00,51.11,51.15,51.09,51.13,121600.0,47.2294,47.2664,47.2109,47.2479,121600.0
2014-05-02 15:30:00,51.13,51.15,51.09,51.1,95600.0,47.2479,47.2664,47.2109,47.2202,95600.0
2014-05-02 15:35:00,51.1,51.12,51.06,51.08,163200.0,47.2202,47.2387,47.1832,47.2017,163200.0
2014-05-02 15:40:00,51.08,51.11,51.06,51.11,172800.0,47.2017,47.2294,47.1832,47.2294,172800.0
2014-05-02 15:45:00,51.11,51.13,51.09,51.11,178400.0,47.2294,47.2479,47.2109,47.2294,178400.0
2014-05-02 15:50:00,51.11,51.16,51.1,51.14,239200.0,47.2294,47.2756,47.2202,47.2571,239200.0
2014-05-02 15:55:00,51.13,51.15,51.08,51.1,282400.0,47.2479,47.2664,47.2017,47.2202,282400.0
2014-05-05 09:30:00,50.94,51.09,50.93,50.93,370400.0,47.0723,47.2109,47.0631,47.0631,370400.0
2014-05-05 09:35:00,50.93,50.93,50.75,50.76,183600.0,47.0631,47.0631,46.8968,46.906,183600.0
2014-05-05 09:40:00,50.82,50.98,50.76,50.96,158400.0,46.9614,47.1093,46.906,47.0908,158400.0
2014-05-05 09:45:00,50.99,51.03,50.88,50.91,223600.0,47.1185,47.1555,47.0169,47.0446,223600.0
2014-05-05 09:50:00,50.87,51.13,50.87,50.99,134400.0,47.0076,47.2479,47.0076,47.1185,134400.0
2014-05-05 09:55:00,51.01,51.02,50.9,50.98,167200.0,47.137,47.1463,47.0354,47.1093,167200.0
2014-05-05 10:00:00,51.02,51.06,50.91,50.96,110800.0,47.1463,47.1832,47.0446,47.0908,110800.0
2014-05-05 10:05:00,50.97,51.0,50.91,50.97,139600.0,47.1,47.1278,47.0446,47.1,139600.0
2014-05-05 10:10:00,50.96,50.98,50.94,50.97,133600.0,47.0908,47.1093,47.0723,47.1,133600.0
2014-05-05 10:15:00,50.97,51.12,50.96,51.12,158000.0,47.1,47.2387,47.0908,47.2387,158000.0
2014-05-05 10:20:00,51.13,51.18,51.05,51.1,106000.0,47.2479,47.2941,47.174,47.2202,106000.0
2014-05-05 10:25:00,51.1,51.1,50.99,51.0,119600.0,47.2202,47.2202,47.1185,47.1278,119600.0
2014-05-05 10:30:00,51.01,51.1,51.01,51.08,111200.0,47.137,47.2202,47.137,47.2017,111200.0
2014-05-05 10:35:00,51.08,51.12,51.05,51.11,148000.0,47.2017,47.2387,47.174,47.2294,148000.0
2014-05-05 10:40:00,51.11,51.31,51.09,51.25,121600.0,47.2294,47.4142,47.2109,47.3588,121600.0
2014-05-05 10:45:00,51.25,51.27,51.22,51.22,119600.0,47.3588,47.3773,47.3311,47.3311,119600.0
2014-05-05 10:50:00,51.23,51.28,51.21,51.27,105600.0,47.3403,47.3865,47.3218,47.3773,105600.0
2014-05-05 10:55:00,51.27,51.32,51.2,51.25,124800.0,47.3773,47.4235,47.3126,47.3588,124800.0
2014-05-05 11:00:00,51.25,51.26,51.17,51.18,52000.0,47.3588,47.368,47.2849,47.2941,52000.0
2014-05-05 11:05:00,51.18,51.2,51.11,51.16,196800.0,47.2941,47.3126,47.2294,47.2756,196800.0
2014-05-05 11:10:00,51.16,51.24,51.15,51.22,54800.0,47.2756,47.3495,47.2664,47.3311,54800.0
2014-05-05 11:15:00,51.2,51.22,51.15,51.16,26400.0,47.3126,47.3311,47.2664,47.2756,26400.0
2014-05-05 11:20:00,51.15,51.15,51.1,51.12,65600.0,47.2664,47.2664,47.2202,47.2387,65600.0
2014-05-05 11:25:00,51.12,51.16,51.08,51.15,116400.0,47.2387,47.2756,47.2017,47.2664,116400.0
2014-05-05 11:30:00,51.17,51.18,51.1,51.13,74000.0,47.2849,47.2941,47.2202,47.2479,74000.0
2014-05-05 11:35:00,51.12,51.16,51.08,51.15,52800.0,47.2387,47.2756,47.2017,47.2664,52800.0
2014-05-05 11:40:00,51.15,51.21,51.15,51.18,135200.0,47.2664,47.3218,47.2664,47.2941,135200.0
2014-05-05 11:45:00,51.17,51.26,51.17,51.25,74400.0,47.2849,47.368,47.2849,47.3588,74400.0
2014-05-05 11:50:00,51.24,51.29,51.24,51.27,60800.0,47.3495,47.3958,47.3495,47.3773,60800.0
2014-05-05 11:55:00,51.29,51.31,51.24,51.26,149200.0,47.3958,47.4142,47.3495,47.368,149200.0
2014-05-05 12:00:00,51.27,51.35,51.26,51.35,172800.0,47.3773,47.4512,47.368,47.4512,172800.0
2014-05-05 12:05:00,51.35,51.38,51.35,51.36,82000.0,47.4512,47.4789,47.4512,47.4604,82000.0
2014-05-05 12:10:00,51.36,51.44,51.35,51.41,85600.0,47.4604,47.5344,47.4512,47.5066,85600.0
2014-05-05 12:15:00,51.44,51.52,51.43,51.51,60000.0,47.5344,47.6083,47.5251,47.599,60000.0
2014-05-05 12:20:00,51.51,51.53,51.46,51.52,76800.0,47.599,47.6175,47.5528,47.6083,76800.0
2014-05-05 12:25:00,51.52,51.53,51.44,51.46,95200.0,47.6083,47.6175,47.5344,47.5528,95200.0
2014-05-05 12:30:00,51.46,51.5,51.41,51.5,78000.0,47.5528,47.5898,47.5066,47.5898,78000.0
2014-05-05 12:35:00,51.49,51.51,51.44,51.49,62800.0,47.5806,47.599,47.5344,47.5806,62800.0
2014-05-05 12:40:00,51.49,51.49,51.44,51.45,48800.0,47.5806,47.5806,47.5344,47.5436,48800.0
2014-05-05 12:45:00,51.46,51.5,51.43,51.45,66000.0,47.5528,47.5898,47.5251,47.5436,66000.0
2014-05-05 12:50:00,51.47,51.5,51.45,51.46,29200.0,47.5621,47.5898,47.5436,47.5528,29200.0
2014-05-05 12:55:00,51.47,51.47,51.42,51.44,30400.0,47.5621,47.5621,47.5159,47.5344,30400.0
2014-05-05 13:00:00,51.46,51.46,51.42,51.46,104400.0,47.5528,47.5528,47.5159,47.5528,104400.0
2014-05-05 13:05:00,51.45,51.47,51.45,51.47,52800.0,47.5436,47.5621,47.5436,47.5621,52800.0
2014-05-05 13:10:00,51.47,51.5,51.45,51.48,138000.0,47.5621,47.5898,47.5436,47.5713,138000.0
2014-05-05 13:15:00,51.47,51.5,51.46,51.48,72800.0,47.5621,47.5898,47.5528,47.5713,72800.0
2014-05-05 13:20:00,51.47,51.51,51.46,51.5,50400.0,47.5621,47.599,47.5528,47.5898,50400.0
2014-05-05 13:25:00,51.5,51.52,51.48,51.49,47200.0,47.5898,47.6083,47.5713,47.5806,47200.0
2014-05-05 13:30:00,51.49,51.52,51.49,51.51,59200.0,47.5806,47.6083,47.5806,47.599,59200.0
2014-05-05 13:35:00,51.51,51.51,51.48,51.49,38000.0,47.599,47.599,47.5713,47.5806,38000.0
2014-05-05 13:40:00,51.49,51.53,51.47,51.53,61200.0,47.5806,47.6175,47.5621,47.6175,61200.0
2014-05-05 13:45:00,51.53,51.58,51.53,51.54,93600.0,47.6175,47.6637,47.6175,47.6268,93600.0
2014-05-05 13:50:00,51.54,51.54,51.5,51.51,59200.0,47.6268,47.6268,47.5898,47.599,59200.0
2014-05-05 13:55:00,51.51,51.55,51.49,51.55,61600.0,47.599,47.636,47.5806,47.636,61600.0
2014-05-05 14:00:00,51.54,51.58,51.54,51.57,82400.0,47.6268,47.6637,47.6268,47.6545,82400.0
2014-05-05 14:05:00,51.57,51.6,51.56,51.6,74400.0,47.6545,47.6822,47.6453,47.6822,74400.0
2014-05-05 14:10:00,51.6,51.61,51.55,51.61,175200.0,47.6822,47.6915,47.636,47.6915,175200.0
2014-05-05 14:15:00,51.61,51.69,51.61,51.68,76400.0,47.6915,47.7654,47.6915,47.7561,76400.0
2014-05-05 14:20:00,51.68,51.71,51.66,51.68,91200.0,47.7561,47.7839,47.7377,47.7561,91200.0
2014-05-05 14:25:00,51.69,51.69,51.64,51.67,77200.0,47.7654,47.7654,47.7192,47.7469,77200.0
2014-05-05 14:30:00,51.66,51.74,51.66,51.66,114800.0,47.7377,47.8116,47.7377,47.7377,114800.0
2014-05-05 14:35:00,51.66,51.76,51.66,51.75,234800.0,47.7377,47.8301,47.7377,47.8208,234800.0
2014-05-05 14:40:00,51.74,51.77,51.72,51.76,228400.0,47.8116,47.8393,47.7931,47.8301,228400.0
2014-05-05 14:45:00,51.76,51.86,51.74,51.85,232000.0,47.8301,47.9225,47.8116,47.9132,232000.0
2014-05-05 14:50:00,51.85,51.88,51.79,51.82,110800.0,47.9132,47.941,47.8578,47.8855,110800.0
2014-05-05 14:55:00,51.81,51.82,51.77,51.81,88800.0,47.8763,47.8855,47.8393,47.8763,88800.0
2014-05-05 15:00:00,51.81,51.81,51.75,51.81,68800.0,47.8763,47.8763,47.8208,47.8763,68800.0
2014-05-05 15:05:00,51.8,51.85,51.79,51.85,154800.0,47.867,47.9132,47.8578,47.9132,154800.0
2014-05-05 15:10:00,51.85,51.88,51.82,51.87,212400.0,47.9132,47.941,47.8855,47.9317,212400.0
2014-05-05 15:15:00,51.85,51.94,51.84,51.84,184400.0,47.9132,47.9964,47.904,47.904,184400.0
2014-05-05 15:20:00,51.84,51.97,51.83,51.91,248400.0,47.904,48.0241,47.8948,47.9687,248400.0
2014-05-05 15:25:00,51.91,51.93,51.88,51.93,141600.0,47.9687,47.9872,47.941,47.9872,141600.0
2014-05-05 15:30:00,51.93,51.97,51.92,51.93,225600.0,47.9872,48.0241,47.9779,47.9872,225600.0
2014-05-05 15:35:00,51.93,51.93,51.83,51.84,316400.0,47.9872,47.9872,47.8948,47.904,316400.0
2014-05-05 15:40:00,51.83,51.85,51.77,51.8,270800.0,47.8948,47.9132,47.8393,47.867,270800.0
2014-05-05 15:45:00,51.8,51.97,51.8,51.96,419600.0,47.867,48.0241,47.867,48.0149,419600.0
2014-05-05 15:50:00,51.95,51.95,51.84,51.86,288400.0,48.0056,48.0056,47.904,47.9225,288400.0
2014-05-05 15:55:00,51.86,51.86,51.79,51.8,965200.0,47.9225,47.9225,47.8578,47.867,965200.0
2014-05-06 09:30:00,51.68,51.69,51.48,51.66,277600.0,47.7561,47.7654,47.5713,47.7377,277600.0
2014-05-06 09:35:00,51.66,51.71,51.58,51.61,168000.0,47.7377,47.7839,47.6637,47.6915,168000.0
2014-05-06 09:40:00,51.61,51.65,51.53,51.55,157600.0,47.6915,47.7284,47.6175,47.636,157600.0
2014-05-06 09:45:00,51.52,51.59,51.49,51.51,87600.0,47.6083,47.673,47.5806,47.599,87600.0
2014-05-06 09:50:00,51.51,51.53,51.43,51.45,216800.0,47.599,47.6175,47.5251,47.5436,216800.0
2014-05-06 09:55:00,51.48,51.54,51.43,51.51,62400.0,47.5713,47.6268,47.5251,47.599,62400.0
2014-05-06 10:00:00,51.51,51.55,51.45,51.52,70000.0,47.599,47.636,47.5436,47.6083,70000.0
2014-05-06 10:05:00,51.52,51.57,51.45,51.5,100000.0,47.6083,47.6545,47.5436,47.5898,100000.0
2014-05-06 10:10:00,51.49,51.56,51.48,51.56,116800.0,47.5806,47.6453,47.5713,47.6453,116800.0
2014-05-06 10:15:00,51.56,51.63,51.56,51.58,45600.0,47.6453,47.7099,47.6453,47.6637,45600.0
2014-05-06 10:20:00,51.58,51.69,51.56,51.64,86400.0,47.6637,47.7654,47.6453,47.7192,86400.0
2014-05-06 10:25:00,51.64,51.64,51.56,51.59,167600.0,47.7192,47.7192,47.6453,47.673,167600.0
2014-05-06 10:30:00,51.6,51.72,51.6,51.68,80800.0,47.6822,47.7931,47.6822,47.7561,80800.0
2014-05-06 10:35:00,51.69,51.69,51.6,51.6,41200.0,47.7654,47.7654,47.6822,47.6822,41200.0
2014-05-06 10:40:00,51.6,51.65,51.56,51.61,79200.0,47.6822,47.7284,47.6453,47.6915,79200.0
2014-05-06 10:45:00,51.63,51.65,51.58,51.65,44000.0,47.7099,47.7284,47.6637,47.7284,44000.0
2014-05-06 10:50:00,51.64,51.65,51.55,51.55,44400.0,47.7192,47.7284,47.636,47.636,44400.0
2014-05-06 10:55:00,51.55,51.57,51.5,51.51,177200.0,47.636,47.6545,47.5898,47.599,177200.0
2014-05-06 11:00:00,51.52,51.59,51.46,51.59,100400.0,47.6083,47.673,47.5528,47.673,100400.0
2014-05-06 11:05:00,51.59,51.59,51.52,51.56,59600.0,47.673,47.673,47.6083,47.6453,59600.0
2014-05-06 11:10:00,51.56,51.63,51.53,51.6,51200.0,47.6453,47.7099,47.6175,47.6822,51200.0
2014-05-06 11:15:00,51.62,51.63,51.58,51.62,68000.0,47.7007,47.7099,47.6637,47.7007,68000.0
2014-05-06 11:20:00,51.6,51.64,51.58,51.59,59600.0,47.6822,47.7192,47.6637,47.673,59600.0
2014-05-06 11:25:00,51.59,51.59,51.54,51.58,98800.0,47.673,47.673,47.6268,47.6637,98800.0
2014-05-06 11:30:00,51.57,51.63,51.54,51.61,78000.0,47.6545,47.7099,47.6268,47.6915,78000.0
2014-05-06 11:35:00,51.6,51.62,51.59,51.61,94800.0,47.6822,47.7007,47.673,47.6915,94800.0
2014-05-06 11:40:00,51.6,51.65,51.57,51.65,75600.0,47.6822,47.7284,47.6545,47.7284,75600.0
2014-05-06 11:45:00,51.61,51.63,51.58,51.62,50800.0,47.6915,47.7099,47.6637,47.7007,50800.0
2014-05-06 11:50:00,51.62,51.65,51.58,51.64,170800.0,47.7007,47.7284,47.6637,47.7192,170800.0
2014-05-06 11:55:00,51.63,51.68,51.6,51.65,270400.0,47.7099,47.7561,47.6822,47.7284,270400.0
2014-05-06 12:00:00,51.64,51.66,51.62,51.62,87200.0,47.7192,47.7377,47.7007,47.7007,87200.0
2014-05-06 12:05:00,51.63,51.64,51.62,51.62,28800.0,47.7099,47.7192,47.7007,47.7007,28800.0
2014-05-06 12:10:00,51.62,51.62,51.54,51.54,57200.0,47.7007,47.7007,47.6268,47.6268,57200.0
2014-05-06 12:15:00,51.55,51.59,51.52,51.59,116000.0,47.636,47.673,47.6083,47.673,116000.0
2014-05-06 12:20:00,51.6,51.63,51.56,51.59,77600.0,47.6822,47.7099,47.6453,47.673,77600.0
2014-05-06 12:25:00,51.61,51.67,51.58,51.66,71200.0,47.6915,47.7469,47.6637,47.7377,71200.0
2014-05-06 12:30:00,51.68,51.71,51.67,51.7,44000.0,47.7561,47.7839,47.7469,47.7746,44000.0
2014-05-06 12:35:00,51.68,51.68,51.63,51.64,48400.0,47.7561,47.7561,47.7099,47.7192,48400.0
2014-05-06 12:40:00,51.66,51.72,51.64,51.71,192400.0,47.7377,47.7931,47.7192,47.7839,192400.0
2014-05-06 12:45:00,51.71,51.73,51.67,51.7,44800.0,47.7839,47.8023,47.7469,47.7746,44800.0
2014-05-06 12:50:00,51.69,51.72,51.68,51.68,30400.0,47.7654,47.7931,47.7561,47.7561,30400.0
2014-05-06 12:55:00,51.7,51.71,51.67,51.71,28800.0,47.7746,47.7839,47.7469,47.7839,28800.0
2014-05-06 13:00:00,51.72,51.72,51.67,51.7,48000.0,47.7931,47.7931,47.7469,47.7746,48000.0
2014-05-06 13:05:00,51.71,51.71,51.63,51.64,62800.0,47.7839,47.7839,47.7099,47.7192,62800.0
2014-05-06 13:10:00,51.63,51.73,51.62,51.72,116400.0,47.7099,47.8023,47.7007,47.7931,116400.0
2014-05-06 13:15:00,51.72,51.76,51.71,51.74,79200.0,47.7931,47.8301,47.7839,47.8116,79200.0
2014-05-06 13:20:00,51.74,51.75,51.7,51.7,41200.0,47.8116,47.8208,47.7746,47.7746,41200.0
2014-05-06 13:25:00,51.71,51.74,51.67,51.71,52400.0,47.7839,47.8116,47.7469,47.7839,52400.0
2014-05-06 13:30:00,51.7,51.7,51.66,51.67,98000.0,47.7746,47.7746,47.7377,47.7469,98000.0
2014-05-06 13:35:00,51.67,51.69,51.6,51.61,100400.0,47.7469,47.7654,47.6822,47.6915,100400.0
2014-05-06 13:40:00,51.61,51.62,51.58,51.59,131600.0,47.6915,47.7007,47.6637,47.673,131600.0
2014-05-06 13:45:00,51.59,51.62,51.58,51.58,86000.0,47.673,47.7007,47.6637,47.6637,86000.0
2014-05-06 13:50:00,51.58,51.58,51.55,51.57,46400.0,47.6637,47.6637,47.636,47.6545,46400.0
2014-05-06 13:55:00,51.56,51.57,51.55,51.56,98800.0,47.6453,47.6545,47.636,47.6453,98800.0
2014-05-06 14:00:00,51.56,51.57,51.51,51.56,76800.0,47.6453,47.6545,47.599,47.6453,76800.0
2014-05-06 14:05:00,51.56,51.62,51.54,51.62,86000.0,47.6453,47.7007,47.6268,47.7007,86000.0
2014-05-06 14:10:00,51.62,51.65,51.58,51.64,94400.0,47.7007,47.7284,47.6637,47.7192,94400.0
2014-05-06 14:15:00,51.65,51.66,51.62,51.65,112000.0,47.7284,47.7377,47.7007,47.7284,112000.0
2014-05-06 14:20:00,51.63,51.65,51.55,51.57,70000.0,47.7099,47.7284,47.636,47.6545,70000.0
2014-05-06 14:25:00,51.56,51.6,51.54,51.58,80400.0,47.6453,47.6822,47.6268,47.6637,80400.0
2014-05-06 14:30:00,51.57,51.63,51.55,51.63,105200.0,47.6545,47.7099,47.636,47.7099,105200.0
2014-05-06 14:35:00,51.62,51.65,51.6,51.63,127600.0,47.7007,47.7284,47.6822,47.7099,127600.0
2014-05-06 14:40:00,51.65,51.72,51.64,51.72,90400.0,47.7284,47.7931,47.7192,47.7931,90400.0
2014-05-06 14:45:00,51.71,51.74,51.65,51.65,58000.0,47.7839,47.8116,47.7284,47.7284,58000.0
2014-05-06 14:50:00,51.63,51.63,51.58,51.6,36000.0,47.7099,47.7099,47.6637,47.6822,36000.0
2014-05-06 14:55:00,51.61,51.61,51.57,51.6,54000.0,47.6915,47.6915,47.6545,47.6822,54000.0
2014-05-06 15:00:00,51.59,51.59,51.49,51.5,309600.0,47.673,47.673,47.5806,47.5898,309600.0
2014-05-06 15:05:00,51.52,51.53,51.49,51.51,83600.0,47.6083,47.6175,47.5806,47.599,83600.0
2014-05-06 15:10:00,51.5,51.57,51.48,51.54,100000.0,47.5898,47.6545,47.5713,47.6268,100000.0
2014-05-06 15:15:00,51.54,51.58,51.52,51.55,194800.0,47.6268,47.6637,47.6083,47.636,194800.0
2014-05-06 15:20:00,51.54,51.56,51.49,51.49,67600.0,47.6268,47.6453,47.5806,47.5806,67600.0
2014-05-06 15:25:00,51.49,51.52,51.45,51.46,60400.0,47.5806,47.6083,47.5436,47.5528,60400.0
2014-05-06 15:30:00,51.48,51.52,51.47,51.49,41200.0,47.5713,47.6083,47.5621,47.5806,41200.0
2014-05-06 15:35:00,51.5,51.52,51.47,51.51,96000.0,47.5898,47.6083,47.5621,47.599,96000.0
2014-05-06 15:40:00,51.51,51.51,51.44,51.49,179600.0,47.599,47.599,47.5344,47.5806,179600.0
2014-05-06 15:45:00,51.49,51.5,51.43,51.46,176000.0,47.5806,47.5898,47.5251,47.5528,176000.0
2014-05-06 15:50:00,51.45,51.46,51.36,51.39,201600.0,47.5436,47.5528,47.4604,47.4882,201600.0
2014-05-06 15:55:00,51.39,51.42,51.3,51.34,652800.0,47.4882,47.5159,47.405,47.442,652800.0
2014-05-07 09:30:00,51.75,51.78,51.6,51.67,243600.0,47.8208,47.8485,47.6822,47.7469,243600.0
2014-05-07 09:35:00,51.74,51.81,51.65,51.69,113200.0,47.8116,47.8763,47.7284,47.7654,113200.0
2014-05-07 09:40:00,51.67,51.68,51.46,51.51,85600.0,47.7469,47.7561,47.5528,47.599,85600.0
2014-05-07 09:45:00,51.5,51.7,51.47,51.69,83200.0,47.5898,47.7746,47.5621,47.7654,83200.0
2014-05-07 09:50:00,51.69,51.69,51.43,51.48,98000.0,47.7654,47.7654,47.5251,47.5713,98000.0
2014-05-07 09:55:00,51.48,51.56,51.38,51.41,172000.0,47.5713,47.6453,47.4789,47.5066,172000.0
2014-05-07 10:00:00,51.42,51.51,51.39,51.51,150400.0,47.5159,47.599,47.4882,47.599,150400.0
2014-05-07 10:05:00,51.51,51.52,51.26,51.28,180800.0,47.599,47.6083,47.368,47.3865,180800.0
2014-05-07 10:10:00,51.27,51.29,51.17,51.21,251200.0,47.3773,47.3958,47.2849,47.3218,251200.0
2014-05-07 10:15:00,51.21,51.21,51.12,51.13,178400.0,47.3218,47.3218,47.2387,47.2479,178400.0
2014-05-07 10:20:00,51.11,51.27,51.11,51.21,70800.0,47.2294,47.3773,47.2294,47.3218,70800.0
2014-05-07 10:25:00,51.2,51.27,51.16,51.24,54400.0,47.3126,47.3773,47.2756,47.3495,54400.0
2014-05-07 10:30:00,51.24,51.31,51.24,51.29,69600.0,47.3495,47.4142,47.3495,47.3958,69600.0
2014-05-07 10:35:00,51.29,51.48,51.27,51.43,394800.0,47.3958,47.5713,47.3773,47.5251,394800.0
2014-05-07 10:40:00,51.43,51.44,51.35,51.37,158000.0,47.5251,47.5344,47.4512,47.4697,158000.0
2014-05-07 10:45:00,51.36,51.44,51.36,51.44,90400.0,47.4604,47.5344,47.4604,47.5344,90400.0
2014-05-07 10:50:00,51.43,51.49,51.41,51.42,73600.0,47.5251,47.5806,47.5066,47.5159,73600.0
2014-05-07 10:55:00,51.43,51.49,51.39,51.45,86000.0,47.5251,47.5806,47.4882,47.5436,86000.0
2014-05-07 11:00:00,51.45,51.46,51.31,51.41,62000.0,47.5436,47.5528,47.4142,47.5066,62000.0
2014-05-07 11:05:00,51.39,51.41,51.33,51.41,110800.0,47.4882,47.5066,47.4327,47.5066,110800.0
2014-05-07 11:10:00,51.41,51.55,51.39,51.54,86800.0,47.5066,47.636,47.4882,47.6268,86800.0
2014-05-07 11:15:00,51.55,51.56,51.45,51.45,71200.0,47.636,47.6453,47.5436,47.5436,71200.0
2014-05-07 11:20:00,51.46,51.48,51.42,51.47,85600.0,47.5528,47.5713,47.5159,47.5621,85600.0
2014-05-07 11:25:00,51.45,51.48,51.4,51.45,98800.0,47.5436,47.5713,47.4974,47.5436,98800.0
2014-05-07 11:30:00,51.47,51.61,51.47,51.61,79200.0,47.5621,47.6915,47.5621,47.6915,79200.0
2014-05-07 11:35:00,51.6,51.65,51.58,51.64,66800.0,47.6822,47.7284,47.6637,47.7192,66800.0
2014-05-07 11:40:00,51.63,51.67,51.62,51.66,164400.0,47.7099,47.7469,47.7007,47.7377,164400.0
2014-05-07 11:45:00,51.65,51.74,51.65,51.73,127200.0,47.7284,47.8116,47.7284,47.8023,127200.0
2014-05-07 11:50:00,51.73,51.94,51.7,51.94,286800.0,47.8023,47.9964,47.7746,47.9964,286800.0
2014-05-07 11:55:00,51.93,52.06,51.91,51.98,451600.0,47.9872,48.1073,47.9687,48.0334,451600.0
2014-05-07 12:00:00,51.98,52.04,51.96,52.03,333600.0,48.0334,48.0888,48.0149,48.0796,333600.0
2014-05-07 12:05:00,52.04,52.15,51.99,52.13,276800.0,48.0888,48.1905,48.0426,48.172,276800.0
2014-05-07 12:10:00,52.13,52.22,52.13,52.19,235600.0,48.172,48.2551,48.172,48.2274,235600.0
2014-05-07 12:15:00,52.19,52.25,52.16,52.17,271600.0,48.2274,48.2829,48.1997,48.2089,271600.0
2014-05-07 12:20:00,52.17,52.18,52.11,52.18,168400.0,48.2089,48.2182,48.1535,48.2182,168400.0
2014-05-07 12:25:00,52.18,52.21,52.15,52.15,123200.0,48.2182,48.2459,48.1905,48.1905,123200.0
2014-05-07 12:30:00,52.15,52.17,52.1,52.12,78000.0,48.1905,48.2089,48.1443,48.1627,78000.0
2014-05-07 12:35:00,52.1,52.13,52.08,52.1,101200.0,48.1443,48.172,48.1258,48.1443,101200.0
2014-05-07 12:40:00,52.1,52.1,52.0,52.0,63600.0,48.1443,48.1443,48.0518,48.0518,63600.0
2014-05-07 12:45:00,51.98,51.99,51.93,51.97,80400.0,48.0334,48.0426,47.9872,48.0241,80400.0
2014-05-07 12:50:00,51.97,51.99,51.93,51.95,111200.0,48.0241,48.0426,47.9872,48.0056,111200.0
2014-05-07 12:55:00,51.96,51.97,51.89,51.95,203200.0,48.0149,48.0241,47.9502,48.0056,203200.0
2014-05-07 13:00:00,51.94,52.04,51.93,52.03,116000.0,47.9964,48.0888,47.9872,48.0796,116000.0
2014-05-07 13:05:00,52.02,52.02,51.92,51.92,117600.0,48.0703,48.0703,47.9779,47.9779,117600.0
2014-05-07 13:10:00,51.91,51.93,51.89,51.93,100800.0,47.9687,47.9872,47.9502,47.9872,100800.0
2014-05-07 13:15:00,51.93,51.95,51.9,51.93,105600.0,47.9872,48.0056,47.9594,47.9872,105600.0
2014-05-07 13:20:00,51.93,51.94,51.85,51.85,113600.0,47.9872,47.9964,47.9132,47.9132,113600.0
2014-05-07 13:25:00,51.87,51.94,51.86,51.88,78800.0,47.9317,47.9964,47.9225,47.941,78800.0
2014-05-07 13:30:00,51.89,51.9,51.85,51.88,64400.0,47.9502,47.9594,47.9132,47.941,64400.0
2014-05-07 13:35:00,51.88,51.93,51.86,51.92,150400.0,47.941,47.9872,47.9225,47.9779,150400.0
2014-05-07 13:40:00,51.92,51.93,51.9,51.9,60000.0,47.9779,47.9872,47.9594,47.9594,60000.0
2014-05-07 13:45:00,51.9,51.9,51.78,51.78,83600.0,47.9594,47.9594,47.8485,47.8485,83600.0
2014-05-07 13:50:00,51.77,51.82,51.74,51.78,119200.0,47.8393,47.8855,47.8116,47.8485,119200.0
2014-05-07 13:55:00,51.79,51.79,51.71,51.72,88800.0,47.8578,47.8578,47.7839,47.7931,88800.0
2014-05-07 14:00:00,51.72,51.78,51.68,51.72,81200.0,47.7931,47.8485,47.7561,47.7931,81200.0
2014-05-07 14:05:00,51.74,51.83,51.74,51.83,110400.0,47.8116,47.8948,47.8116,47.8948,110400.0
2014-05-07 14:10:00,51.83,51.85,51.76,51.85,92000.0,47.8948,47.9132,47.8301,47.9132,92000.0
2014-05-07 14:15:00,51.85,51.89,51.83,51.89,148800.0,47.9132,47.9502,47.8948,47.9502,148800.0
2014-05-07 14:20:00,51.89,51.91,51.87,51.9,160000.0,47.9502,47.9687,47.9317,47.9594,160000.0
2014-05-07 14:25:00,51.89,51.99,51.88,51.97,79200.0,47.9502,48.0426,47.941,48.0241,79200.0
2014-05-07 14:30:00,51.99,51.99,51.96,51.98,114800.0,48.0426,48.0426,48.0149,48.0334,114800.0
2014-05-07 14:35:00,51.98,52.02,51.98,52.01,101600.0,48.0334,48.0703,48.0334,48.0611,101600.0
2014-05-07 14:40:00,52.01,52.07,52.0,52.05,98800.0,48.0611,48.1165,48.0518,48.098,98800.0
2014-05-07 14:45:00,52.06,52.06,52.01,52.02,73600.0,48.1073,48.1073,48.0611,48.0703,73600.0
2014-05-07 14:50:00,52.02,52.02,51.96,51.97,114000.0,48.0703,48.0703,48.0149,48.0241,114000.0
2014-05-07 14:55:00,51.98,52.02,51.97,52.0,97200.0,48.0334,48.0703,48.0241,48.0518,97200.0
2014-05-07 15:00:00,52.0,52.01,51.88,51.9,87600.0,48.0518,48.0611,47.941,47.9594,87600.0
2014-05-07 15:05:00,51.9,51.99,51.88,51.99,72800.0,47.9594,48.0426,47.941,48.0426,72800.0
2014-05-07 15:10:00,51.99,51.99,51.9,51.9,142000.0,48.0426,48.0426,47.9594,47.9594,142000.0
2014-05-07 15:15:00,51.93,51.98,51.91,51.93,79600.0,47.9872,48.0334,47.9687,47.9872,79600.0
2014-05-07 15:20:00,51.95,52.05,51.9,52.05,231200.0,48.0056,48.098,47.9594,48.098,231200.0
2014-05-07 15:25:00,52.06,52.1,52.05,52.07,218800.0,48.1073,48.1443,48.098,48.1165,218800.0
2014-05-07 15:30:00,52.06,52.11,52.05,52.09,224800.0,48.1073,48.1535,48.098,48.135,224800.0
2014-05-07 15:35:00,52.07,52.13,52.06,52.13,202000.0,48.1165,48.172,48.1073,48.172,202000.0
2014-05-07 15:40:00,52.13,52.2,52.11,52.18,371600.0,48.172,48.2367,48.1535,48.2182,371600.0
2014-05-07 15:45:00,52.18,52.2,52.11,52.12,249200.0,48.2182,48.2367,48.1535,48.1627,249200.0
2014-05-07 15:50:00,52.12,52.17,52.11,52.16,446000.0,48.1627,48.2089,48.1535,48.1997,446000.0
2014-05-07 15:55:00,52.17,52.25,52.16,52.2,694400.0,48.2089,48.2829,48.1997,48.2367,694400.0
2014-05-08 09:30:00,52.23,52.44,52.15,52.29,376400.0,48.2644,48.4584,48.1905,48.3198,376400.0
2014-05-08 09:35:00,52.28,52.39,52.25,52.33,205600.0,48.3106,48.4122,48.2829,48.3568,205600.0
2014-05-08 09:40:00,52.34,52.5,52.33,52.47,234800.0,48.366,48.5139,48.3568,48.4862,234800.0
2014-05-08 09:45:00,52.47,52.49,52.33,52.43,163600.0,48.4862,48.5046,48.3568,48.4492,163600.0
2014-05-08 09:50:00,52.44,52.49,52.35,52.37,185200.0,48.4584,48.5046,48.3753,48.3938,185200.0
2014-05-08 09:55:00,52.37,52.5,52.35,52.49,224000.0,48.3938,48.5139,48.3753,48.5046,224000.0
2014-05-08 10:00:00,52.49,52.56,52.46,52.55,528800.0,48.5046,48.5693,48.4769,48.5601,528800.0
2014-05-08 10:05:00,52.52,52.59,52.49,52.49,178400.0,48.5324,48.597,48.5046,48.5046,178400.0
2014-05-08 10:10:00,52.49,52.54,52.48,52.53,96400.0,48.5046,48.5508,48.4954,48.5416,96400.0
2014-05-08 10:15:00,52.53,52.58,52.49,52.51,122800.0,48.5416,48.5878,48.5046,48.5231,122800.0
2014-05-08 10:20:00,52.52,52.59,52.51,52.58,42400.0,48.5324,48.597,48.5231,48.5878,42400.0
2014-05-08 10:25:00,52.55,52.59,52.54,52.58,100000.0,48.5601,48.597,48.5508,48.5878,100000.0
2014-05-08 10:30:00,52.59,52.6,52.53,52.54,112400.0,48.597,48.6063,48.5416,48.5508,112400.0
2014-05-08 10:35:00,52.54,52.56,52.5,52.55,78000.0,48.5508,48.5693,48.5139,48.5601,78000.0
2014-05-08 10:40:00,52.55,52.63,52.52,52.52,178800.0,48.5601,48.634,48.5324,48.5324,178800.0
2014-05-08 10:45:00,52.52,52.56,52.5,52.56,116000.0,48.5324,48.5693,48.5139,48.5693,116000.0
2014-05-08 10:50:00,52.55,52.64,52.54,52.64,77200.0,48.5601,48.6433,48.5508,48.6433,77200.0
2014-05-08 10:55:00,52.65,52.65,52.57,52.62,55200.0,48.6525,48.6525,48.5786,48.6248,55200.0
2014-05-08 11:00:00,52.62,52.63,52.58,52.63,104000.0,48.6248,48.634,48.5878,48.634,104000.0
2014-05-08 11:05:00,52.63,52.76,52.63,52.74,179600.0,48.634,48.7541,48.634,48.7357,179600.0
2014-05-08 11:10:00,52.75,52.79,52.71,52.79,105600.0,48.7449,48.7819,48.7079,48.7819,105600.0
2014-05-08 11:15:00,52.79,52.85,52.77,52.81,111200.0,48.7819,48.8373,48.7634,48.8003,111200.0
2014-05-08 11:20:00,52.83,52.85,52.8,52.84,65600.0,48.8188,48.8373,48.7911,48.8281,65600.0
2014-05-08 11:25:00,52.81,52.85,52.71,52.75,166000.0,48.8003,48.8373,48.7079,48.7449,166000.0
2014-05-08 11:30:00,52.75,52.88,52.72,52.88,115600.0,48.7449,48.865,48.7172,48.865,115600.0
2014-05-08 11:35:00,52.86,52.91,52.85,52.88,142400.0,48.8465,48.8928,48.8373,48.865,142400.0
2014-05-08 11:40:00,52.89,52.94,52.88,52.9,134000.0,48.8743,48.9205,48.865,48.8835,134000.0
2014-05-08 11:45:00,52.9,52.97,52.9,52.96,180800.0,48.8835,48.9482,48.8835,48.939,180800.0
2014-05-08 11:50:00,52.96,53.01,52.94,52.99,416400.0,48.939,48.9852,48.9205,48.9667,416400.0
2014-05-08 11:55:00,52.99,53.02,52.97,52.98,278000.0,48.9667,48.9944,48.9482,48.9574,278000.0
2014-05-08 12:00:00,52.98,53.0,52.91,52.92,63200.0,48.9574,48.9759,48.8928,48.902,63200.0
2014-05-08 12:05:00,52.93,52.97,52.91,52.95,96000.0,48.9112,48.9482,48.8928,48.9297,96000.0
2014-05-08 12:10:00,52.96,52.97,52.9,52.9,77200.0,48.939,48.9482,48.8835,48.8835,77200.0
2014-05-08 12:15:00,52.93,52.96,52.91,52.95,59200.0,48.9112,48.939,48.8928,48.9297,59200.0
2014-05-08 12:20:00,52.92,52.97,52.92,52.94,53200.0,48.902,48.9482,48.902,48.9205,53200.0
2014-05-08 12:25:00,52.95,52.98,52.93,52.95,66400.0,48.9297,48.9574,48.9112,48.9297,66400.0
2014-05-08 12:30:00,52.95,53.02,52.94,53.02,77200.0,48.9297,48.9944,48.9205,48.9944,77200.0
2014-05-08 12:35:00,53.0,53.02,52.98,53.0,234000.0,48.9759,48.9944,48.9574,48.9759,234000.0
2014-05-08 12:40:00,53.02,53.02,52.95,52.95,112000.0,48.9944,48.9944,48.9297,48.9297,112000.0
2014-05-08 12:45:00,52.95,52.97,52.93,52.94,115600.0,48.9297,48.9482,48.9112,48.9205,115600.0
2014-05-08 12:50:00,52.94,52.97,52.92,52.96,184000.0,48.9205,48.9482,48.902,48.939,184000.0
2014-05-08 12:55:00,52.93,52.96,52.93,52.95,101600.0,48.9112,48.939,48.9112,48.9297,101600.0
2014-05-08 13:00:00,52.96,52.99,52.91,52.95,106800.0,48.939,48.9667,48.8928,48.9297,106800.0
2014-05-08 13:05:00,52.96,52.96,52.91,52.93,58000.0,48.939,48.939,48.8928,48.9112,58000.0
2014-05-08 13:10:00,52.92,52.92,52.79,52.9,110800.0,48.902,48.902,48.7819,48.8835,110800.0
2014-05-08 13:15:00,52.9,52.92,52.81,52.83,88400.0,48.8835,48.902,48.8003,48.8188,88400.0
2014-05-08 13:20:00,52.82,52.84,52.73,52.74,92400.0,48.8096,48.8281,48.7264,48.7357,92400.0
2014-05-08 13:25:00,52.73,52.83,52.73,52.83,74400.0,48.7264,48.8188,48.7264,48.8188,74400.0
2014-05-08 13:30:00,52.82,52.85,52.8,52.85,96000.0,48.8096,48.8373,48.7911,48.8373,96000.0
2014-05-08 13:35:00,52.85,52.85,52.8,52.81,49600.0,48.8373,48.8373,48.7911,48.8003,49600.0
2014-05-08 13:40:00,52.83,52.83,52.74,52.78,44000.0,48.8188,48.8188,48.7357,48.7726,44000.0
2014-05-08 13:45:00,52.79,52.8,52.7,52.72,49600.0,48.7819,48.7911,48.6987,48.7172,49600.0
2014-05-08 13:50:00,52.69,52.73,52.66,52.66,54800.0,48.6895,48.7264,48.6617,48.6617,54800.0
2014-05-08 13:55:00,52.67,52.7,52.61,52.66,123200.0,48.671,48.6987,48.6155,48.6617,123200.0
2014-05-08 14:00:00,52.67,52.67,52.51,52.53,87600.0,48.671,48.671,48.5231,48.5416,87600.0
2014-05-08 14:05:00,52.53,52.63,52.53,52.58,136400.0,48.5416,48.634,48.5416,48.5878,136400.0
2014-05-08 14:10:00,52.58,52.59,52.52,52.57,129600.0,48.5878,48.597,48.5324,48.5786,129600.0
2014-05-08 14:15:00,52.58,52.61,52.53,52.6,124400.0,48.5878,48.6155,48.5416,48.6063,124400.0
2014-05-08 14:20:00,52.6,52.63,52.58,52.6,154800.0,48.6063,48.634,48.5878,48.6063,154800.0
2014-05-08 14:25:00,52.61,52.68,52.58,52.67,99200.0,48.6155,48.6802,48.5878,48.671,99200.0
2014-05-08 14:30:00,52.68,52.68,52.6,52.67,95200.0,48.6802,48.6802,48.6063,48.671,95200.0
2014-05-08 14:35:00,52.67,52.68,52.56,52.58,143200.0,48.671,48.6802,48.5693,48.5878,143200.0
2014-05-08 14:40:00,52.58,52.62,52.55,52.59,183200.0,48.5878,48.6248,48.5601,48.597,183200.0
2014-05-08 14:45:00,52.58,52.58,52.49,52.56,381600.0,48.5878,48.5878,48.5046,48.5693,381600.0
2014-05-08 14:50:00,52.56,52.64,52.56,52.6,158400.0,48.5693,48.6433,48.5693,48.6063,158400.0
2014-05-08 14:55:00,52.59,52.65,52.51,52.52,110800.0,48.597,48.6525,48.5231,48.5324,110800.0
2014-05-08 15:00:00,52.52,52.62,52.49,52.5,316400.0,48.5324,48.6248,48.5046,48.5139,316400.0
2014-05-08 15:05:00,52.5,52.58,52.5,52.51,235600.0,48.5139,48.5878,48.5139,48.5231,235600.0
2014-05-08 15:10:00,52.5,52.58,52.49,52.58,92400.0,48.5139,48.5878,48.5046,48.5878,92400.0
2014-05-08 15:15:00,52.56,52.61,52.53,52.6,91600.0,48.5693,48.6155,48.5416,48.6063,91600.0
2014-05-08 15:20:00,52.6,52.75,52.58,52.72,191600.0,48.6063,48.7449,48.5878,48.7172,191600.0
2014-05-08 15:25:00,52.7,52.76,52.7,52.75,153200.0,48.6987,48.7541,48.6987,48.7449,153200.0
2014-05-08 15:30:00,52.74,52.76,52.69,52.74,269600.0,48.7357,48.7541,48.6895,48.7357,269600.0
2014-05-08 15:35:00,52.74,52.75,52.66,52.67,198000.0,48.7357,48.7449,48.6617,48.671,198000.0
2014-05-08 15:40:00,52.69,52.69,52.6,52.6,352400.0,48.6895,48.6895,48.6063,48.6063,352400.0
2014-05-08 15:45:00,52.61,52.63,52.6,52.61,326400.0,48.6155,48.634,48.6063,48.6155,326400.0
2014-05-08 15:50:00,52.61,52.76,52.6,52.73,723600.0,48.6155,48.7541,48.6063,48.7264,723600.0
2014-05-08 15:55:00,52.72,52.73,52.68,52.72,592800.0,48.7172,48.7264,48.6802,48.7172,592800.0
2014-05-09 09:30:00,52.55,52.7,52.5,52.52,272400.0,48.5601,48.6987,48.5139,48.5324,272400.0
2014-05-09 09:35:00,52.52,52.55,52.25,52.29,369600.0,48.5324,48.5601,48.2829,48.3198,369600.0
2014-05-09 09:40:00,52.27,52.45,52.25,52.35,280800.0,48.3013,48.4677,48.2829,48.3753,280800.0
2014-05-09 09:45:00,52.35,52.43,52.34,52.42,252000.0,48.3753,48.4492,48.366,48.44,252000.0
2014-05-09 09:50:00,52.42,52.58,52.35,52.49,220400.0,48.44,48.5878,48.3753,48.5046,220400.0
2014-05-09 09:55:00,52.49,52.52,52.43,52.5,186400.0,48.5046,48.5324,48.4492,48.5139,186400.0
2014-05-09 10:00:00,52.47,52.6,52.34,52.35,238400.0,48.4862,48.6063,48.366,48.3753,238400.0
2014-05-09 10:05:00,52.35,52.42,52.32,52.4,198400.0,48.3753,48.44,48.3475,48.4215,198400.0
2014-05-09 10:10:00,52.4,52.49,52.36,52.42,106800.0,48.4215,48.5046,48.3845,48.44,106800.0
2014-05-09 10:15:00,52.42,52.49,52.4,52.44,108400.0,48.44,48.5046,48.4215,48.4584,108400.0
2014-05-09 10:20:00,52.46,52.46,52.38,52.4,116400.0,48.4769,48.4769,48.403,48.4215,116400.0
2014-05-09 10:25:00,52.4,52.42,52.25,52.25,121600.0,48.4215,48.44,48.2829,48.2829,121600.0
2014-05-09 10:30:00,52.25,52.28,52.16,52.2,170400.0,48.2829,48.3106,48.1997,48.2367,170400.0
2014-05-09 10:35:00,52.24,52.27,52.21,52.26,175600.0,48.2736,48.3013,48.2459,48.2921,175600.0
2014-05-09 10:40:00,52.26,52.27,52.14,52.14,150400.0,48.2921,48.3013,48.1812,48.1812,150400.0
2014-05-09 10:45:00,52.14,52.23,52.1,52.23,166000.0,48.1812,48.2644,48.1443,48.2644,166000.0
2014-05-09 10:50:00,52.23,52.25,52.13,52.15,72800.0,48.2644,48.2829,48.172,48.1905,72800.0
2014-05-09 10:55:00,52.13,52.22,52.12,52.2,144800.0,48.172,48.2551,48.1627,48.2367,144800.0
2014-05-09 11:00:00,52.18,52.24,52.15,52.2,46400.0,48.2182,48.2736,48.1905,48.2367,46400.0
2014-05-09 11:05:00,52.21,52.22,52.08,52.08,159200.0,48.2459,48.2551,48.1258,48.1258,159200.0
2014-05-09 11:10:00,52.08,52.11,52.04,52.05,1275600.0,48.1258,48.1535,48.0888,48.098,1275600.0
2014-05-09 11:15:00,52.05,52.1,52.04,52.08,181600.0,48.098,48.1443,48.0888,48.1258,181600.0
2014-05-09 11:20:00,52.06,52.12,52.06,52.1,254000.0,48.1073,48.1627,48.1073,48.1443,254000.0
2014-05-09 11:25:00,52.1,52.27,52.08,52.26,148000.0,48.1443,48.3013,48.1258,48.2921,148000.0
2014-05-09 11:30:00,52.27,52.41,52.24,52.38,127200.0,48.3013,48.4307,48.2736,48.403,127200.0
2014-05-09 11:35:00,52.4,52.47,52.4,52.42,62800.0,48.4215,48.4862,48.4215,48.44,62800.0
2014-05-09 11:40:00,52.41,52.43,52.34,52.37,56400.0,48.4307,48.4492,48.366,48.3938,56400.0
2014-05-09 11:45:00,52.37,52.49,52.37,52.46,49200.0,48.3938,48.5046,48.3938,48.4769,49200.0
2014-05-09 11:50:00,52.46,52.48,52.43,52.47,85200.0,48.4769,48.4954,48.4492,48.4862,85200.0
2014-05-09 11:55:00,52.47,52.53,52.47,52.5,84800.0,48.4862,48.5416,48.4862,48.5139,84800.0
2014-05-09 12:00:00,52.48,52.55,52.48,52.55,66800.0,48.4954,48.5601,48.4954,48.5601,66800.0
2014-05-09 12:05:00,52.55,52.56,52.47,52.52,88800.0,48.5601,48.5693,48.4862,48.5324,88800.0
2014-05-09 12:10:00,52.53,52.56,52.52,52.55,30000.0,48.5416,48.5693,48.5324,48.5601,30000.0
2014-05-09 12:15:00,52.56,52.6,52.55,52.6,78400.0,48.5693,48.6063,48.5601,48.6063,78400.0
2014-05-09 12:20:00,52.61,52.61,52.51,52.52,79600.0,48.6155,48.6155,48.5231,48.5324,79600.0
2014-05-09 12:25:00,52.51,52.57,52.51,52.54,38000.0,48.5231,48.5786,48.5231,48.5508,38000.0
2014-05-09 12:30:00,52.55,52.59,52.55,52.59,45200.0,48.5601,48.597,48.5601,48.597,45200.0
2014-05-09 12:35:00,52.6,52.67,52.59,52.65,95200.0,48.6063,48.671,48.597,48.6525,95200.0
2014-05-09 12:40:00,52.67,52.72,52.63,52.72,77600.0,48.671,48.7172,48.634,48.7172,77600.0
2014-05-09 12:45:00,52.71,52.72,52.68,52.7,64800.0,48.7079,48.7172,48.6802,48.6987,64800.0
2014-05-09 12:50:00,52.71,52.71,52.67,52.68,55200.0,48.7079,48.7079,48.671,48.6802,55200.0
2014-05-09 12:55:00,52.68,52.68,52.58,52.59,49600.0,48.6802,48.6802,48.5878,48.597,49600.0
2014-05-09 13:00:00,52.59,52.66,52.59,52.66,50800.0,48.597,48.6617,48.597,48.6617,50800.0
2014-05-09 13:05:00,52.66,52.66,52.58,52.6,55600.0,48.6617,48.6617,48.5878,48.6063,55600.0
2014-05-09 13:10:00,52.59,52.69,52.58,52.67,40800.0,48.597,48.6895,48.5878,48.671,40800.0
2014-05-09 13:15:00,52.68,52.68,52.62,52.64,39200.0,48.6802,48.6802,48.6248,48.6433,39200.0
2014-05-09 13:20:00,52.64,52.65,52.62,52.64,37600.0,48.6433,48.6525,48.6248,48.6433,37600.0
2014-05-09 13:25:00,52.64,52.65,52.6,52.65,26000.0,48.6433,48.6525,48.6063,48.6525,26000.0
2014-05-09 13:30:00,52.65,52.67,52.54,52.56,83600.0,48.6525,48.671,48.5508,48.5693,83600.0
2014-05-09 13:35:00,52.56,52.62,52.54,52.59,65200.0,48.5693,48.6248,48.5508,48.597,65200.0
2014-05-09 13:40:00,52.61,52.61,52.53,52.54,41600.0,48.6155,48.6155,48.5416,48.5508,41600.0
2014-05-09 13:45:00,52.55,52.56,52.54,52.55,34000.0,48.5601,48.5693,48.5508,48.5601,34000.0
2014-05-09 13:50:00,52.55,52.55,52.5,52.51,68000.0,48.5601,48.5601,48.5139,48.5231,68000.0
2014-05-09 13:55:00,52.51,52.52,52.44,52.48,102800.0,48.5231,48.5324,48.4584,48.4954,102800.0
2014-05-09 14:00:00,52.47,52.51,52.46,52.51,44400.0,48.4862,48.5231,48.4769,48.5231,44400.0
2014-05-09 14:05:00,52.52,52.54,52.47,52.51,60000.0,48.5324,48.5508,48.4862,48.5231,60000.0
2014-05-09 14:10:00,52.52,52.59,52.52,52.54,90400.0,48.5324,48.597,48.5324,48.5508,90400.0
2014-05-09 14:15:00,52.54,52.55,52.45,52.47,92000.0,48.5508,48.5601,48.4677,48.4862,92000.0
2014-05-09 14:20:00,52.47,52.5,52.45,52.46,84000.0,48.4862,48.5139,48.4677,48.4769,84000.0
2014-05-09 14:25:00,52.45,52.49,52.4,52.44,68000.0,48.4677,48.5046,48.4215,48.4584,68000.0
2014-05-09 14:30:00,52.44,52.48,52.43,52.45,47200.0,48.4584,48.4954,48.4492,48.4677,47200.0
2014-05-09 14:35:00,52.44,52.52,52.44,52.52,54000.0,48.4584,48.5324,48.4584,48.5324,54000.0
2014-05-09 14:40:00,52.51,52.52,52.48,52.49,66000.0,48.5231,48.5324,48.4954,48.5046,66000.0
2014-05-09 14:45:00,52.49,52.54,52.49,52.52,44000.0,48.5046,48.5508,48.5046,48.5324,44000.0
2014-05-09 14:50:00,52.53,52.59,52.53,52.58,62000.0,48.5416,48.597,48.5416,48.5878,62000.0
2014-05-09 14:55:00,52.58,52.67,52.58,52.6,138400.0,48.5878,48.671,48.5878,48.6063,138400.0
2014-05-09 15:00:00,52.6,52.65,52.6,52.65,77600.0,48.6063,48.6525,48.6063,48.6525,77600.0
2014-05-09 15:05:00,52.65,52.66,52.63,52.63,52800.0,48.6525,48.6617,48.634,48.634,52800.0
2014-05-09 15:10:00,52.63,52.65,52.61,52.64,76000.0,48.634,48.6525,48.6155,48.6433,76000.0
2014-05-09 15:15:00,52.63,52.63,52.55,52.57,89600.0,48.634,48.634,48.5601,48.5786,89600.0
2014-05-09 15:20:00,52.58,52.59,52.53,52.56,120000.0,48.5878,48.597,48.5416,48.5693,120000.0
2014-05-09 15:25:00,52.56,52.63,52.54,52.61,93600.0,48.5693,48.634,48.5508,48.6155,93600.0
2014-05-09 15:30:00,52.61,52.62,52.6,52.62,118000.0,48.6155,48.6248,48.6063,48.6248,118000.0
2014-05-09 15:35:00,52.62,52.66,52.62,52.66,126800.0,48.6248,48.6617,48.6248,48.6617,126800.0
2014-05-09 15:40:00,52.65,52.67,52.63,52.67,114800.0,48.6525,48.671,48.634,48.671,114800.0
2014-05-09 15:45:00,52.66,52.68,52.63,52.64,178800.0,48.6617,48.6802,48.634,48.6433,178800.0
2014-05-09 15:50:00,52.64,52.68,52.64,52.68,159600.0,48.6433,48.6802,48.6433,48.6802,159600.0
2014-05-09 15:55:00,52.68,52.71,52.67,52.68,513200.0,48.6802,48.7079,48.671,48.6802,513200.0
2014-05-12 09:30:00,52.77,53.0,52.76,52.9,260000.0,48.7634,48.9759,48.7541,48.8835,260000.0
2014-05-12 09:35:00,52.9,52.97,52.76,52.95,147600.0,48.8835,48.9482,48.7541,48.9297,147600.0
2014-05-12 09:40:00,52.96,53.0,52.87,52.98,77200.0,48.939,48.9759,48.8558,48.9574,77200.0
2014-05-12 09:45:00,52.97,53.04,52.91,53.02,172400.0,48.9482,49.0129,48.8928,48.9944,172400.0
2014-05-12 09:50:00,53.03,53.06,52.95,53.02,112400.0,49.0036,49.0314,48.9297,48.9944,112400.0
2014-05-12 09:55:00,53.03,53.11,53.0,53.06,88400.0,49.0036,49.0776,48.9759,49.0314,88400.0
2014-05-12 10:00:00,53.06,53.12,52.98,53.06,114800.0,49.0314,49.0868,48.9574,49.0314,114800.0
2014-05-12 10:05:00,53.07,53.11,53.05,53.05,82000.0,49.0406,49.0776,49.0221,49.0221,82000.0
2014-05-12 10:10:00,53.05,53.11,53.02,53.11,84800.0,49.0221,49.0776,48.9944,49.0776,84800.0
2014-05-12 10:15:00,53.1,53.1,53.02,53.09,48000.0,49.0683,49.0683,48.9944,49.0591,48000.0
2014-05-12 10:20:00,53.1,53.1,53.02,53.05,43200.0,49.0683,49.0683,48.9944,49.0221,43200.0
2014-05-12 10:25:00,53.04,53.11,53.02,53.04,52800.0,49.0129,49.0776,48.9944,49.0129,52800.0
2014-05-12 10:30:00,53.02,53.06,52.98,53.04,81200.0,48.9944,49.0314,48.9574,49.0129,81200.0
2014-05-12 10:35:00,53.04,53.06,53.0,53.02,66000.0,49.0129,49.0314,48.9759,48.9944,66000.0
2014-05-12 10:40:00,53.01,53.05,52.98,53.05,60800.0,48.9852,49.0221,48.9574,49.0221,60800.0
2014-05-12 10:45:00,53.05,53.1,53.02,53.02,54000.0,49.0221,49.0683,48.9944,48.9944,54000.0
2014-05-12 10:50:00,53.03,53.04,52.93,52.95,40000.0,49.0036,49.0129,48.9112,48.9297,40000.0
2014-05-12 10:55:00,52.94,52.99,52.94,52.98,53200.0,48.9205,48.9667,48.9205,48.9574,53200.0
2014-05-12 11:00:00,52.99,53.03,52.96,53.02,205200.0,48.9667,49.0036,48.939,48.9944,205200.0
2014-05-12 11:05:00,53.02,53.07,53.01,53.06,72000.0,48.9944,49.0406,48.9852,49.0314,72000.0
2014-05-12 11:10:00,53.07,53.09,53.05,53.07,60400.0,49.0406,49.0591,49.0221,49.0406,60400.0
2014-05-12 11:15:00,53.08,53.08,53.01,53.04,53600.0,49.0498,49.0498,48.9852,49.0129,53600.0
2014-05-12 11:20:00,53.02,53.04,53.0,53.01,40400.0,48.9944,49.0129,48.9759,48.9852,40400.0
2014-05-12 11:25:00,52.99,53.08,52.96,53.08,82000.0,48.9667,49.0498,48.939,49.0498,82000.0
2014-05-12 11:30:00,53.07,53.11,53.07,53.09,67600.0,49.0406,49.0776,49.0406,49.0591,67600.0
2014-05-12 11:35:00,53.1,53.11,53.07,53.11,34400.0,49.0683,49.0776,49.0406,49.0776,34400.0
2014-05-12 11:40:00,53.11,53.12,53.08,53.1,55200.0,49.0776,49.0868,49.0498,49.0683,55200.0
2014-05-12 11:45:00,53.09,53.1,53.06,53.09,45200.0,49.0591,49.0683,49.0314,49.0591,45200.0
2014-05-12 11:50:00,53.09,53.1,53.03,53.05,57600.0,49.0591,49.0683,49.0036,49.0221,57600.0
2014-05-12 11:55:00,53.06,53.06,53.0,53.0,28400.0,49.0314,49.0314,48.9759,48.9759,28400.0
2014-05-12 12:00:00,53.01,53.05,52.98,53.03,53600.0,48.9852,49.0221,48.9574,49.0036,53600.0
2014-05-12 12:05:00,53.02,53.04,52.97,53.03,65600.0,48.9944,49.0129,48.9482,49.0036,65600.0
2014-05-12 12:10:00,53.02,53.03,52.96,52.96,36400.0,48.9944,49.0036,48.939,48.939,36400.0
2014-05-12 12:15:00,52.97,52.98,52.94,52.96,36800.0,48.9482,48.9574,48.9205,48.939,36800.0
2014-05-12 12:20:00,52.97,53.01,52.93,52.98,61600.0,48.9482,48.9852,48.9112,48.9574,61600.0
2014-05-12 12:25:00,52.98,52.98,52.93,52.93,18400.0,48.9574,48.9574,48.9112,48.9112,18400.0
2014-05-12 12:30:00,52.93,52.97,52.92,52.95,32800.0,48.9112,48.9482,48.902,48.9297,32800.0
2014-05-12 12:35:00,52.96,53.0,52.95,52.95,24800.0,48.939,48.9759,48.9297,48.9297,24800.0
2014-05-12 12:40:00,52.96,52.98,52.89,52.91,22400.0,48.939,48.9574,48.8743,48.8928,22400.0
2014-05-12 12:45:00,52.89,52.91,52.87,52.91,49600.0,48.8743,48.8928,48.8558,48.8928,49600.0
2014-05-12 12:50:00,52.9,52.92,52.88,52.91,33200.0,48.8835,48.902,48.865,48.8928,33200.0
2014-05-12 12:55:00,52.89,52.89,52.85,52.88,24400.0,48.8743,48.8743,48.8373,48.865,24400.0
2014-05-12 13:00:00,52.88,52.91,52.85,52.88,29200.0,48.865,48.8928,48.8373,48.865,29200.0
2014-05-12 13:05:00,52.86,52.93,52.86,52.91,14800.0,48.8465,48.9112,48.8465,48.8928,14800.0
2014-05-12 13:10:00,52.89,52.89,52.84,52.85,82400.0,48.8743,48.8743,48.8281,48.8373,82400.0
2014-05-12 13:15:00,52.85,52.87,52.84,52.86,24400.0,48.8373,48.8558,48.8281,48.8465,24400.0
2014-05-12 13:20:00,52.85,52.88,52.82,52.85,40400.0,48.8373,48.865,48.8096,48.8373,40400.0
2014-05-12 13:25:00,52.82,52.84,52.8,52.8,66400.0,48.8096,48.8281,48.7911,48.7911,66400.0
2014-05-12 13:30:00,52.82,52.91,52.78,52.9,97200.0,48.8096,48.8928,48.7726,48.8835,97200.0
2014-05-12 13:35:00,52.9,52.95,52.88,52.95,36400.0,48.8835,48.9297,48.865,48.9297,36400.0
2014-05-12 13:40:00,52.95,52.95,52.88,52.88,45200.0,48.9297,48.9297,48.865,48.865,45200.0
2014-05-12 13:45:00,52.91,52.91,52.84,52.88,38400.0,48.8928,48.8928,48.8281,48.865,38400.0
2014-05-12 13:50:00,52.88,52.89,52.82,52.82,42800.0,48.865,48.8743,48.8096,48.8096,42800.0
2014-05-12 13:55:00,52.82,52.87,52.82,52.85,31600.0,48.8096,48.8558,48.8096,48.8373,31600.0
2014-05-12 14:00:00,52.84,52.87,52.81,52.84,58800.0,48.8281,48.8558,48.8003,48.8281,58800.0
2014-05-12 14:05:00,52.84,52.89,52.83,52.89,48800.0,48.8281,48.8743,48.8188,48.8743,48800.0
2014-05-12 14:10:00,52.88,52.95,52.86,52.91,32800.0,48.865,48.9297,48.8465,48.8928,32800.0
2014-05-12 14:15:00,52.91,52.95,52.9,52.91,68800.0,48.8928,48.9297,48.8835,48.8928,68800.0
2014-05-12 14:20:00,52.91,52.95,52.91,52.95,36000.0,48.8928,48.9297,48.8928,48.9297,36000.0
2014-05-12 14:25:00,52.94,52.94,52.9,52.9,36000.0,48.9205,48.9205,48.8835,48.8835,36000.0
2014-05-12 14:30:00,52.9,52.95,52.88,52.94,27600.0,48.8835,48.9297,48.865,48.9205,27600.0
2014-05-12 14:35:00,52.94,52.95,52.9,52.91,34400.0,48.9205,48.9297,48.8835,48.8928,34400.0
2014-05-12 14:40:00,52.92,52.92,52.87,52.87,46800.0,48.902,48.902,48.8558,48.8558,46800.0
2014-05-12 14:45:00,52.88,52.91,52.84,52.88,56400.0,48.865,48.8928,48.8281,48.865,56400.0
2014-05-12 14:50:00,52.88,52.88,52.84,52.85,34000.0,48.865,48.865,48.8281,48.8373,34000.0
2014-05-12 14:55:00,52.85,52.91,52.82,52.89,54400.0,48.8373,48.8928,48.8096,48.8743,54400.0
2014-05-12 15:00:00,52.89,52.93,52.85,52.89,60800.0,48.8743,48.9112,48.8373,48.8743,60800.0
2014-05-12 15:05:00,52.89,52.95,52.82,52.93,90800.0,48.8743,48.9297,48.8096,48.9112,90800.0
2014-05-12 15:10:00,52.93,52.96,52.91,52.95,81600.0,48.9112,48.939,48.8928,48.9297,81600.0
2014-05-12 15:15:00,52.96,53.01,52.95,52.99,229200.0,48.939,48.9852,48.9297,48.9667,229200.0
2014-05-12 15:20:00,52.98,52.99,52.95,52.97,30000.0,48.9574,48.9667,48.9297,48.9482,30000.0
2014-05-12 15:25:00,52.97,52.97,52.92,52.92,38000.0,48.9482,48.9482,48.902,48.902,38000.0
2014-05-12 15:30:00,52.91,52.97,52.91,52.94,72800.0,48.8928,48.9482,48.8928,48.9205,72800.0
2014-05-12 15:35:00,52.96,52.97,52.92,52.95,99600.0,48.939,48.9482,48.902,48.9297,99600.0
2014-05-12 15:40:00,52.96,52.97,52.93,52.95,151600.0,48.939,48.9482,48.9112,48.9297,151600.0
2014-05-12 15:45:00,52.96,52.98,52.93,52.96,190800.0,48.939,48.9574,48.9112,48.939,190800.0
2014-05-12 15:50:00,52.96,53.02,52.96,53.01,245200.0,48.939,48.9944,48.939,48.9852,245200.0
2014-05-12 15:55:00,53.0,53.01,52.94,52.94,564000.0,48.9759,48.9852,48.9205,48.9205,564000.0
2014-05-13 09:30:00,53.0,53.11,52.97,53.08,225600.0,48.9759,49.0776,48.9482,49.0498,225600.0
2014-05-13 09:35:00,53.1,53.1,52.94,53.06,84000.0,49.0683,49.0683,48.9205,49.0314,84000.0
2014-05-13 09:40:00,53.06,53.06,52.95,52.98,86400.0,49.0314,49.0314,48.9297,48.9574,86400.0
2014-05-13 09:45:00,52.98,53.1,52.97,53.07,60400.0,48.9574,49.0683,48.9482,49.0406,60400.0
2014-05-13 09:50:00,53.07,53.08,52.96,52.96,74000.0,49.0406,49.0498,48.939,48.939,74000.0
2014-05-13 09:55:00,52.96,53.0,52.89,52.99,76400.0,48.939,48.9759,48.8743,48.9667,76400.0
2014-05-13 10:00:00,52.99,53.05,52.97,53.04,73600.0,48.9667,49.0221,48.9482,49.0129,73600.0
2014-05-13 10:05:00,53.05,53.1,53.02,53.1,70800.0,49.0221,49.0683,48.9944,49.0683,70800.0
2014-05-13 10:10:00,53.09,53.1,53.03,53.1,29600.0,49.0591,49.0683,49.0036,49.0683,29600.0
2014-05-13 10:15:00,53.1,53.14,53.02,53.02,88000.0,49.0683,49.1053,48.9944,48.9944,88000.0
2014-05-13 10:20:00,53.03,53.04,52.97,52.98,73600.0,49.0036,49.0129,48.9482,48.9574,73600.0
2014-05-13 10:25:00,52.98,53.03,52.98,53.03,68800.0,48.9574,49.0036,48.9574,49.0036,68800.0
2014-05-13 10:30:00,53.04,53.1,53.02,53.08,54400.0,49.0129,49.0683,48.9944,49.0498,54400.0
2014-05-13 10:35:00,53.09,53.15,53.09,53.15,80000.0,49.0591,49.1145,49.0591,49.1145,80000.0
2014-05-13 10:40:00,53.13,53.16,53.13,53.13,72800.0,49.096,49.1238,49.096,49.096,72800.0
2014-05-13 10:45:00,53.12,53.13,53.09,53.12,43200.0,49.0868,49.096,49.0591,49.0868,43200.0
2014-05-13 10:50:00,53.12,53.17,53.12,53.15,66000.0,49.0868,49.133,49.0868,49.1145,66000.0
2014-05-13 10:55:00,53.17,53.17,53.11,53.15,47200.0,49.133,49.133,49.0776,49.1145,47200.0
2014-05-13 11:00:00,53.14,53.16,53.13,53.13,56800.0,49.1053,49.1238,49.096,49.096,56800.0
2014-05-13 11:05:00,53.13,53.15,53.1,53.12,36000.0,49.096,49.1145,49.0683,49.0868,36000.0
2014-05-13 11:10:00,53.12,53.13,53.02,53.05,48000.0,49.0868,49.096,48.9944,49.0221,48000.0
2014-05-13 11:15:00,53.05,53.06,52.96,52.96,43600.0,49.0221,49.0314,48.939,48.939,43600.0
2014-05-13 11:20:00,52.96,53.05,52.96,53.02,48000.0,48.939,49.0221,48.939,48.9944,48000.0
2014-05-13 11:25:00,53.02,53.05,53.02,53.03,53200.0,48.9944,49.0221,48.9944,49.0036,53200.0
2014-05-13 11:30:00,53.03,53.03,52.95,52.96,196400.0,49.0036,49.0036,48.9297,48.939,196400.0
2014-05-13 11:35:00,52.96,52.98,52.92,52.92,182800.0,48.939,48.9574,48.902,48.902,182800.0
2014-05-13 11:40:00,52.92,52.95,52.88,52.93,118800.0,48.902,48.9297,48.865,48.9112,118800.0
2014-05-13 11:45:00,52.94,52.96,52.9,52.95,56400.0,48.9205,48.939,48.8835,48.9297,56400.0
2014-05-13 11:50:00,52.95,52.99,52.93,52.98,37200.0,48.9297,48.9667,48.9112,48.9574,37200.0
2014-05-13 11:55:00,52.99,53.01,52.94,52.95,132400.0,48.9667,48.9852,48.9205,48.9297,132400.0
2014-05-13 12:00:00,52.96,52.96,52.91,52.95,34000.0,48.939,48.939,48.8928,48.9297,34000.0
2014-05-13 12:05:00,52.94,52.95,52.89,52.9,57600.0,48.9205,48.9297,48.8743,48.8835,57600.0
2014-05-13 12:10:00,52.91,52.96,52.9,52.96,45600.0,48.8928,48.939,48.8835,48.939,45600.0
2014-05-13 12:15:00,52.97,52.98,52.95,52.95,29200.0,48.9482,48.9574,48.9297,48.9297,29200.0
2014-05-13 12:20:00,52.95,52.98,52.91,52.91,32000.0,48.9297,48.9574,48.8928,48.8928,32000.0
2014-05-13 12:25:00,52.91,52.94,52.91,52.91,44000.0,48.8928,48.9205,48.8928,48.8928,44000.0
2014-05-13 12:30:00,52.91,52.92,52.85,52.91,52000.0,48.8928,48.902,48.8373,48.8928,52000.0
2014-05-13 12:35:00,52.92,52.96,52.92,52.94,38400.0,48.902,48.939,48.902,48.9205,38400.0
2014-05-13 12:40:00,52.94,52.95,52.93,52.93,28400.0,48.9205,48.9297,48.9112,48.9112,28400.0
2014-05-13 12:45:00,52.93,52.99,52.9,52.99,35200.0,48.9112,48.9667,48.8835,48.9667,35200.0
2014-05-13 12:50:00,52.99,53.01,52.98,53.0,102400.0,48.9667,48.9852,48.9574,48.9759,102400.0
2014-05-13 12:55:00,53.0,53.02,52.99,53.0,63600.0,48.9759,48.9944,48.9667,48.9759,63600.0
2014-05-13 13:00:00,53.0,53.01,52.98,52.99,43600.0,48.9759,48.9852,48.9574,48.9667,43600.0
2014-05-13 13:05:00,53.0,53.03,52.94,52.96,88400.0,48.9759,49.0036,48.9205,48.939,88400.0
2014-05-13 13:10:00,52.95,52.95,52.9,52.94,66800.0,48.9297,48.9297,48.8835,48.9205,66800.0
2014-05-13 13:15:00,52.95,52.99,52.93,52.98,14800.0,48.9297,48.9667,48.9112,48.9574,14800.0
2014-05-13 13:20:00,52.99,53.01,52.97,52.97,41200.0,48.9667,48.9852,48.9482,48.9482,41200.0
2014-05-13 13:25:00,52.97,52.97,52.94,52.94,24400.0,48.9482,48.9482,48.9205,48.9205,24400.0
2014-05-13 13:30:00,52.93,52.95,52.89,52.91,78800.0,48.9112,48.9297,48.8743,48.8928,78800.0
2014-05-13 13:35:00,52.91,52.94,52.88,52.9,86800.0,48.8928,48.9205,48.865,48.8835,86800.0
2014-05-13 13:40:00,52.91,52.94,52.86,52.93,28000.0,48.8928,48.9205,48.8465,48.9112,28000.0
2014-05-13 13:45:00,52.93,52.93,52.9,52.92,28400.0,48.9112,48.9112,48.8835,48.902,28400.0
2014-05-13 13:50:00,52.93,52.95,52.92,52.94,21200.0,48.9112,48.9297,48.902,48.9205,21200.0
2014-05-13 13:55:00,52.94,52.95,52.92,52.95,42000.0,48.9205,48.9297,48.902,48.9297,42000.0
2014-05-13 14:00:00,52.95,52.97,52.92,52.96,16800.0,48.9297,48.9482,48.902,48.939,16800.0
2014-05-13 14:05:00,52.98,52.98,52.95,52.97,88400.0,48.9574,48.9574,48.9297,48.9482,88400.0
2014-05-13 14:10:00,52.98,53.01,52.97,53.01,24800.0,48.9574,48.9852,48.9482,48.9852,24800.0
2014-05-13 14:15:00,52.99,53.0,52.97,52.97,47600.0,48.9667,48.9759,48.9482,48.9482,47600.0
2014-05-13 14:20:00,52.98,52.99,52.97,52.99,74800.0,48.9574,48.9667,48.9482,48.9667,74800.0
2014-05-13 14:25:00,52.99,52.99,52.95,52.96,42000.0,48.9667,48.9667,48.9297,48.939,42000.0
2014-05-13 14:30:00,52.97,52.98,52.95,52.98,51600.0,48.9482,48.9574,48.9297,48.9574,51600.0
2014-05-13 14:35:00,52.99,52.99,52.95,52.96,35200.0,48.9667,48.9667,48.9297,48.939,35200.0
2014-05-13 14:40:00,52.96,52.97,52.94,52.97,48400.0,48.939,48.9482,48.9205,48.9482,48400.0
2014-05-13 14:45:00,52.96,52.99,52.92,52.99,38000.0,48.939,48.9667,48.902,48.9667,38000.0
2014-05-13 14:50:00,52.97,52.97,52.94,52.95,30800.0,48.9482,48.9482,48.9205,48.9297,30800.0
2014-05-13 14:55:00,52.95,52.97,52.93,52.94,39600.0,48.9297,48.9482,48.9112,48.9205,39600.0
2014-05-13 15:00:00,52.95,52.98,52.95,52.97,40400.0,48.9297,48.9574,48.9297,48.9482,40400.0
2014-05-13 15:05:00,52.98,52.98,52.93,52.97,45600.0,48.9574,48.9574,48.9112,48.9482,45600.0
2014-05-13 15:10:00,52.98,52.99,52.95,52.97,96800.0,48.9574,48.9667,48.9297,48.9482,96800.0
2014-05-13 15:15:00,52.96,52.98,52.95,52.96,87200.0,48.939,48.9574,48.9297,48.939,87200.0
2014-05-13 15:20:00,52.95,52.98,52.94,52.94,82000.0,48.9297,48.9574,48.9205,48.9205,82000.0
2014-05-13 15:25:00,52.94,52.99,52.94,52.98,69200.0,48.9205,48.9667,48.9205,48.9574,69200.0
2014-05-13 15:30:00,52.98,53.01,52.96,53.0,66800.0,48.9574,48.9852,48.939,48.9759,66800.0
2014-05-13 15:35:00,53.0,53.06,52.99,53.03,68400.0,48.9759,49.0314,48.9667,49.0036,68400.0
2014-05-13 15:40:00,53.03,53.07,53.03,53.07,113600.0,49.0036,49.0406,49.0036,49.0406,113600.0
2014-05-13 15:45:00,53.07,53.08,52.99,53.01,131600.0,49.0406,49.0498,48.9667,48.9852,131600.0
2014-05-13 15:50:00,53.01,53.01,52.96,52.97,123600.0,48.9852,48.9852,48.939,48.9482,123600.0
2014-05-13 15:55:00,52.97,53.01,52.95,53.01,266400.0,48.9482,48.9852,48.9297,48.9852,266400.0
2014-05-14 09:30:00,52.8,52.87,52.7,52.8,248000.0,48.8841,48.9489,48.7915,48.8841,248000.0
2014-05-14 09:35:00,52.77,52.8,52.63,52.78,96400.0,48.8563,48.8841,48.7267,48.8656,96400.0
2014-05-14 09:40:00,52.82,52.83,52.7,52.73,62400.0,48.9026,48.9119,48.7915,48.8193,62400.0
2014-05-14 09:45:00,52.74,52.79,52.7,52.73,74800.0,48.8286,48.8748,48.7915,48.8193,74800.0
2014-05-14 09:50:00,52.72,52.74,52.66,52.69,68400.0,48.81,48.8286,48.7545,48.7823,68400.0
2014-05-14 09:55:00,52.69,52.77,52.63,52.75,65600.0,48.7823,48.8563,48.7267,48.8378,65600.0
2014-05-14 10:00:00,52.74,52.85,52.72,52.82,70400.0,48.8286,48.9304,48.81,48.9026,70400.0
2014-05-14 10:05:00,52.81,52.82,52.75,52.76,38400.0,48.8934,48.9026,48.8378,48.8471,38400.0
2014-05-14 10:10:00,52.75,52.78,52.69,52.7,43200.0,48.8378,48.8656,48.7823,48.7915,43200.0
2014-05-14 10:15:00,52.7,52.74,52.66,52.7,75600.0,48.7915,48.8286,48.7545,48.7915,75600.0
2014-05-14 10:20:00,52.7,52.78,52.68,52.76,42400.0,48.7915,48.8656,48.773,48.8471,42400.0
2014-05-14 10:25:00,52.69,52.81,52.69,52.81,30800.0,48.7823,48.8934,48.7823,48.8934,30800.0
2014-05-14 10:30:00,52.8,52.91,52.73,52.88,237600.0,48.8841,48.9859,48.8193,48.9582,237600.0
2014-05-14 10:35:00,52.83,52.86,52.81,52.84,22000.0,48.9119,48.9397,48.8934,48.9211,22000.0
2014-05-14 10:40:00,52.82,52.86,52.8,52.83,49200.0,48.9026,48.9397,48.8841,48.9119,49200.0
2014-05-14 10:45:00,52.8,52.91,52.77,52.9,66800.0,48.8841,48.9859,48.8563,48.9767,66800.0
2014-05-14 10:50:00,52.92,52.97,52.88,52.91,40000.0,48.9952,49.0415,48.9582,48.9859,40000.0
2014-05-14 10:55:00,52.91,52.91,52.82,52.84,48400.0,48.9859,48.9859,48.9026,48.9211,48400.0
2014-05-14 11:00:00,52.83,52.84,52.75,52.75,50000.0,48.9119,48.9211,48.8378,48.8378,50000.0
2014-05-14 11:05:00,52.74,52.82,52.73,52.82,78400.0,48.8286,48.9026,48.8193,48.9026,78400.0
2014-05-14 11:10:00,52.84,52.88,52.8,52.83,42800.0,48.9211,48.9582,48.8841,48.9119,42800.0
2014-05-14 11:15:00,52.83,52.89,52.83,52.87,38400.0,48.9119,48.9674,48.9119,48.9489,38400.0
2014-05-14 11:20:00,52.86,52.89,52.82,52.85,40800.0,48.9397,48.9674,48.9026,48.9304,40800.0
2014-05-14 11:25:00,52.84,52.88,52.79,52.85,58800.0,48.9211,48.9582,48.8748,48.9304,58800.0
2014-05-14 11:30:00,52.86,52.88,52.84,52.88,50800.0,48.9397,48.9582,48.9211,48.9582,50800.0
2014-05-14 11:35:00,52.88,52.89,52.85,52.89,27600.0,48.9582,48.9674,48.9304,48.9674,27600.0
2014-05-14 11:40:00,52.9,52.91,52.86,52.87,52000.0,48.9767,48.9859,48.9397,48.9489,52000.0
2014-05-14 11:45:00,52.87,52.9,52.86,52.87,75600.0,48.9489,48.9767,48.9397,48.9489,75600.0
2014-05-14 11:50:00,52.89,52.91,52.85,52.85,43200.0,48.9674,48.9859,48.9304,48.9304,43200.0
2014-05-14 11:55:00,52.87,52.87,52.78,52.8,38400.0,48.9489,48.9489,48.8656,48.8841,38400.0
2014-05-14 12:00:00,52.78,52.79,52.74,52.74,31600.0,48.8656,48.8748,48.8286,48.8286,31600.0
2014-05-14 12:05:00,52.74,52.76,52.73,52.74,110800.0,48.8286,48.8471,48.8193,48.8286,110800.0
2014-05-14 12:10:00,52.74,52.75,52.69,52.69,94400.0,48.8286,48.8378,48.7823,48.7823,94400.0
2014-05-14 12:15:00,52.7,52.78,52.69,52.78,64000.0,48.7915,48.8656,48.7823,48.8656,64000.0
2014-05-14 12:20:00,52.77,52.78,52.65,52.71,85600.0,48.8563,48.8656,48.7452,48.8008,85600.0
2014-05-14 12:25:00,52.71,52.74,52.64,52.69,50400.0,48.8008,48.8286,48.736,48.7823,50400.0
2014-05-14 12:30:00,52.7,52.71,52.67,52.69,19200.0,48.7915,48.8008,48.7637,48.7823,19200.0
2014-05-14 12:35:00,52.71,52.73,52.69,52.72,22000.0,48.8008,48.8193,48.7823,48.81,22000.0
2014-05-14 12:40:00,52.71,52.76,52.7,52.74,112000.0,48.8008,48.8471,48.7915,48.8286,112000.0
2014-05-14 12:45:00,52.74,52.75,52.73,52.75,12800.0,48.8286,48.8378,48.8193,48.8378,12800.0
2014-05-14 12:50:00,52.76,52.77,52.73,52.75,23600.0,48.8471,48.8563,48.8193,48.8378,23600.0
2014-05-14 12:55:00,52.77,52.77,52.74,52.74,11200.0,48.8563,48.8563,48.8286,48.8286,11200.0
2014-05-14 13:00:00,52.73,52.77,52.7,52.77,61600.0,48.8193,48.8563,48.7915,48.8563,61600.0
2014-05-14 13:05:00,52.77,52.78,52.75,52.77,22000.0,48.8563,48.8656,48.8378,48.8563,22000.0
2014-05-14 13:10:00,52.77,52.77,52.71,52.73,16000.0,48.8563,48.8563,48.8008,48.8193,16000.0
2014-05-14 13:15:00,52.74,52.76,52.73,52.73,24400.0,48.8286,48.8471,48.8193,48.8193,24400.0
2014-05-14 13:20:00,52.74,52.76,52.71,52.71,16400.0,48.8286,48.8471,48.8008,48.8008,16400.0
2014-05-14 13:25:00,52.72,52.73,52.7,52.7,13200.0,48.81,48.8193,48.7915,48.7915,13200.0
2014-05-14 13:30:00,52.71,52.74,52.7,52.72,44400.0,48.8008,48.8286,48.7915,48.81,44400.0
2014-05-14 13:35:00,52.73,52.75,52.71,52.73,21600.0,48.8193,48.8378,48.8008,48.8193,21600.0
2014-05-14 13:40:00,52.73,52.74,52.72,52.72,17600.0,48.8193,48.8286,48.81,48.81,17600.0
2014-05-14 13:45:00,52.74,52.74,52.71,52.71,24800.0,48.8286,48.8286,48.8008,48.8008,24800.0
2014-05-14 13:50:00,52.71,52.71,52.65,52.65,21600.0,48.8008,48.8008,48.7452,48.7452,21600.0
2014-05-14 13:55:00,52.66,52.67,52.64,52.66,51200.0,48.7545,48.7637,48.736,48.7545,51200.0
2014-05-14 14:00:00,52.66,52.69,52.66,52.69,26800.0,48.7545,48.7823,48.7545,48.7823,26800.0
2014-05-14 14:05:00,52.69,52.71,52.66,52.66,28400.0,48.7823,48.8008,48.7545,48.7545,28400.0
2014-05-14 14:10:00,52.66,52.68,52.65,52.67,14400.0,48.7545,48.773,48.7452,48.7637,14400.0
2014-05-14 14:15:00,52.66,52.68,52.65,52.67,26800.0,48.7545,48.773,48.7452,48.7637,26800.0
2014-05-14 14:20:00,52.68,52.72,52.67,52.68,21600.0,48.773,48.81,48.7637,48.773,21600.0
2014-05-14 14:25:00,52.68,52.7,52.68,52.69,19200.0,48.773,48.7915,48.773,48.7823,19200.0
2014-05-14 14:30:00,52.7,52.71,52.67,52.69,35200.0,48.7915,48.8008,48.7637,48.7823,35200.0
2014-05-14 14:35:00,52.69,52.7,52.66,52.69,29600.0,48.7823,48.7915,48.7545,48.7823,29600.0
2014-05-14 14:40:00,52.69,52.7,52.63,52.65,36400.0,48.7823,48.7915,48.7267,48.7452,36400.0
2014-05-14 14:45:00,52.63,52.66,52.6,52.63,67600.0,48.7267,48.7545,48.6989,48.7267,67600.0
2014-05-14 14:50:00,52.63,52.64,52.59,52.63,31200.0,48.7267,48.736,48.6897,48.7267,31200.0
2014-05-14 14:55:00,52.63,52.64,52.62,52.62,18800.0,48.7267,48.736,48.7175,48.7175,18800.0
2014-05-14 15:00:00,52.62,52.64,52.58,52.63,61200.0,48.7175,48.736,48.6804,48.7267,61200.0
2014-05-14 15:05:00,52.63,52.63,52.52,52.52,61600.0,48.7267,48.7267,48.6249,48.6249,61600.0
2014-05-14 15:10:00,52.51,52.58,52.51,52.57,43200.0,48.6156,48.6804,48.6156,48.6712,43200.0
2014-05-14 15:15:00,52.56,52.65,52.55,52.65,101600.0,48.6619,48.7452,48.6526,48.7452,101600.0
2014-05-14 15:20:00,52.63,52.66,52.59,52.59,30000.0,48.7267,48.7545,48.6897,48.6897,30000.0
2014-05-14 15:25:00,52.6,52.63,52.6,52.62,48800.0,48.6989,48.7267,48.6989,48.7175,48800.0
2014-05-14 15:30:00,52.61,52.62,52.52,52.52,168400.0,48.7082,48.7175,48.6249,48.6249,168400.0
2014-05-14 15:35:00,52.52,52.53,52.47,52.51,152000.0,48.6249,48.6341,48.5786,48.6156,152000.0
2014-05-14 15:40:00,52.52,52.56,52.51,52.55,104400.0,48.6249,48.6619,48.6156,48.6526,104400.0
2014-05-14 15:45:00,52.56,52.6,52.55,52.57,121600.0,48.6619,48.6989,48.6526,48.6712,121600.0
2014-05-14 15:50:00,52.57,52.59,52.55,52.56,132800.0,48.6712,48.6897,48.6526,48.6619,132800.0
2014-05-14 15:55:00,52.56,52.57,52.51,52.52,585600.0,48.6619,48.6712,48.6156,48.6249,585600.0
2014-05-15 09:30:00,52.25,52.42,52.21,52.26,389600.0,48.3749,48.5323,48.3379,48.3842,389600.0
2014-05-15 09:35:00,52.28,52.3,52.22,52.24,187200.0,48.4027,48.4212,48.3471,48.3656,187200.0
2014-05-15 09:40:00,52.24,52.28,52.22,52.22,214800.0,48.3656,48.4027,48.3471,48.3471,214800.0
2014-05-15 09:45:00,52.21,52.3,52.2,52.2,168400.0,48.3379,48.4212,48.3286,48.3286,168400.0
2014-05-15 09:50:00,52.22,52.4,52.19,52.23,208400.0,48.3471,48.5138,48.3193,48.3564,208400.0
2014-05-15 09:55:00,52.23,52.33,52.07,52.31,152400.0,48.3564,48.449,48.2082,48.4304,152400.0
2014-05-15 10:00:00,52.29,52.3,52.19,52.24,134400.0,48.4119,48.4212,48.3193,48.3656,134400.0
2014-05-15 10:05:00,52.24,52.27,52.14,52.18,124000.0,48.3656,48.3934,48.2731,48.3101,124000.0
2014-05-15 10:10:00,52.18,52.18,51.9,51.92,231200.0,48.3101,48.3101,48.0509,48.0694,231200.0
2014-05-15 10:15:00,51.9,51.97,51.87,51.89,278000.0,48.0509,48.1157,48.0231,48.0416,278000.0
2014-05-15 10:20:00,51.89,52.02,51.88,51.99,174800.0,48.0416,48.162,48.0323,48.1342,174800.0
2014-05-15 10:25:00,51.98,52.0,51.93,51.98,302800.0,48.1249,48.1434,48.0786,48.1249,302800.0
2014-05-15 10:30:00,51.97,51.98,51.93,51.95,106000.0,48.1157,48.1249,48.0786,48.0971,106000.0
2014-05-15 10:35:00,51.96,51.96,51.85,51.89,119600.0,48.1064,48.1064,48.0046,48.0416,119600.0
2014-05-15 10:40:00,51.87,51.96,51.85,51.95,98000.0,48.0231,48.1064,48.0046,48.0971,98000.0
2014-05-15 10:45:00,51.95,51.96,51.82,51.82,128800.0,48.0971,48.1064,47.9768,47.9768,128800.0
2014-05-15 10:50:00,51.83,51.88,51.79,51.82,154400.0,47.986,48.0323,47.949,47.9768,154400.0
2014-05-15 10:55:00,51.82,51.9,51.81,51.87,109200.0,47.9768,48.0509,47.9675,48.0231,109200.0
2014-05-15 11:00:00,51.86,51.93,51.82,51.82,109200.0,48.0138,48.0786,47.9768,47.9768,109200.0
2014-05-15 11:05:00,51.81,51.83,51.76,51.77,292000.0,47.9675,47.986,47.9212,47.9305,292000.0
2014-05-15 11:10:00,51.76,51.82,51.75,51.75,100400.0,47.9212,47.9768,47.912,47.912,100400.0
2014-05-15 11:15:00,51.75,51.8,51.7,51.79,159600.0,47.912,47.9583,47.8657,47.949,159600.0
2014-05-15 11:20:00,51.81,51.85,51.75,51.77,86400.0,47.9675,48.0046,47.912,47.9305,86400.0
2014-05-15 11:25:00,51.8,51.82,51.76,51.77,98000.0,47.9583,47.9768,47.9212,47.9305,98000.0
2014-05-15 11:30:00,51.78,51.8,51.73,51.8,127200.0,47.9398,47.9583,47.8935,47.9583,127200.0
2014-05-15 11:35:00,51.81,51.89,51.76,51.86,58000.0,47.9675,48.0416,47.9212,48.0138,58000.0
2014-05-15 11:40:00,51.84,51.85,51.72,51.73,64400.0,47.9953,48.0046,47.8842,47.8935,64400.0
2014-05-15 11:45:00,51.73,51.76,51.68,51.68,42000.0,47.8935,47.9212,47.8472,47.8472,42000.0
2014-05-15 11:50:00,51.68,51.72,51.63,51.7,94800.0,47.8472,47.8842,47.8009,47.8657,94800.0
2014-05-15 11:55:00,51.71,51.73,51.65,51.73,53600.0,47.8749,47.8935,47.8194,47.8935,53600.0
2014-05-15 12:00:00,51.72,51.77,51.72,51.73,73200.0,47.8842,47.9305,47.8842,47.8935,73200.0
2014-05-15 12:05:00,51.74,51.77,51.71,51.72,58400.0,47.9027,47.9305,47.8749,47.8842,58400.0
2014-05-15 12:10:00,51.72,51.75,51.7,51.73,26800.0,47.8842,47.912,47.8657,47.8935,26800.0
2014-05-15 12:15:00,51.73,51.73,51.63,51.65,104400.0,47.8935,47.8935,47.8009,47.8194,104400.0
2014-05-15 12:20:00,51.65,51.69,51.61,51.62,62400.0,47.8194,47.8564,47.7824,47.7916,62400.0
2014-05-15 12:25:00,51.64,51.72,51.62,51.72,19200.0,47.8101,47.8842,47.7916,47.8842,19200.0
2014-05-15 12:30:00,51.72,51.77,51.72,51.77,34000.0,47.8842,47.9305,47.8842,47.9305,34000.0
2014-05-15 12:35:00,51.79,51.79,51.76,51.76,24400.0,47.949,47.949,47.9212,47.9212,24400.0
2014-05-15 12:40:00,51.76,51.79,51.73,51.76,20800.0,47.9212,47.949,47.8935,47.9212,20800.0
2014-05-15 12:45:00,51.75,51.75,51.7,51.71,77200.0,47.912,47.912,47.8657,47.8749,77200.0
2014-05-15 12:50:00,51.72,51.87,51.72,51.84,40400.0,47.8842,48.0231,47.8842,47.9953,40400.0
2014-05-15 12:55:00,51.84,51.86,51.82,51.82,40000.0,47.9953,48.0138,47.9768,47.9768,40000.0
2014-05-15 13:00:00,51.83,51.85,51.76,51.76,44000.0,47.986,48.0046,47.9212,47.9212,44000.0
2014-05-15 13:05:00,51.75,51.77,51.65,51.67,37600.0,47.912,47.9305,47.8194,47.8379,37600.0
2014-05-15 13:10:00,51.65,51.7,51.65,51.68,43200.0,47.8194,47.8657,47.8194,47.8472,43200.0
2014-05-15 13:15:00,51.68,51.68,51.6,51.65,127200.0,47.8472,47.8472,47.7731,47.8194,127200.0
2014-05-15 13:20:00,51.65,51.68,51.64,51.65,96400.0,47.8194,47.8472,47.8101,47.8194,96400.0
2014-05-15 13:25:00,51.64,51.72,51.62,51.72,84800.0,47.8101,47.8842,47.7916,47.8842,84800.0
2014-05-15 13:30:00,51.72,51.74,51.69,51.72,43600.0,47.8842,47.9027,47.8564,47.8842,43600.0
2014-05-15 13:35:00,51.72,51.74,51.68,51.68,57600.0,47.8842,47.9027,47.8472,47.8472,57600.0
2014-05-15 13:40:00,51.68,51.69,51.64,51.68,98000.0,47.8472,47.8564,47.8101,47.8472,98000.0
2014-05-15 13:45:00,51.69,51.71,51.65,51.71,75600.0,47.8564,47.8749,47.8194,47.8749,75600.0
2014-05-15 13:50:00,51.71,51.75,51.7,51.72,92400.0,47.8749,47.912,47.8657,47.8842,92400.0
2014-05-15 13:55:00,51.74,51.75,51.72,51.74,50800.0,47.9027,47.912,47.8842,47.9027,50800.0
2014-05-15 14:00:00,51.73,51.75,51.71,51.75,44800.0,47.8935,47.912,47.8749,47.912,44800.0
2014-05-15 14:05:00,51.75,51.76,51.73,51.74,127600.0,47.912,47.9212,47.8935,47.9027,127600.0
2014-05-15 14:10:00,51.74,51.79,51.74,51.77,55200.0,47.9027,47.949,47.9027,47.9305,55200.0
2014-05-15 14:15:00,51.77,51.77,51.71,51.72,252400.0,47.9305,47.9305,47.8749,47.8842,252400.0
2014-05-15 14:20:00,51.73,51.77,51.7,51.75,71600.0,47.8935,47.9305,47.8657,47.912,71600.0
2014-05-15 14:25:00,51.75,51.77,51.72,51.75,71600.0,47.912,47.9305,47.8842,47.912,71600.0
2014-05-15 14:30:00,51.75,51.81,51.74,51.76,62800.0,47.912,47.9675,47.9027,47.9212,62800.0
2014-05-15 14:35:00,51.76,51.81,51.74,51.8,76000.0,47.9212,47.9675,47.9027,47.9583,76000.0
2014-05-15 14:40:00,51.79,51.82,51.76,51.77,67200.0,47.949,47.9768,47.9212,47.9305,67200.0
2014-05-15 14:45:00,51.76,51.8,51.76,51.8,55600.0,47.9212,47.9583,47.9212,47.9583,55600.0
2014-05-15 14:50:00,51.8,51.85,51.77,51.84,83600.0,47.9583,48.0046,47.9305,47.9953,83600.0
2014-05-15 14:55:00,51.84,51.86,51.79,51.84,184800.0,47.9953,48.0138,47.949,47.9953,184800.0
2014-05-15 15:00:00,51.84,51.86,51.82,51.85,125600.0,47.9953,48.0138,47.9768,48.0046,125600.0
2014-05-15 15:05:00,51.86,51.86,51.81,51.86,114000.0,48.0138,48.0138,47.9675,48.0138,114000.0
2014-05-15 15:10:00,51.86,51.87,51.83,51.86,106000.0,48.0138,48.0231,47.986,48.0138,106000.0
2014-05-15 15:15:00,51.87,51.89,51.83,51.83,128800.0,48.0231,48.0416,47.986,47.986,128800.0
2014-05-15 15:20:00,51.84,51.87,51.82,51.83,238400.0,47.9953,48.0231,47.9768,47.986,238400.0
2014-05-15 15:25:00,51.82,51.86,51.8,51.85,132400.0,47.9768,48.0138,47.9583,48.0046,132400.0
2014-05-15 15:30:00,51.86,51.92,51.84,51.92,189600.0,48.0138,48.0694,47.9953,48.0694,189600.0
2014-05-15 15:35:00,51.92,51.97,51.91,51.94,115600.0,48.0694,48.1157,48.0601,48.0879,115600.0
2014-05-15 15:40:00,51.94,51.95,51.91,51.92,173200.0,48.0879,48.0971,48.0601,48.0694,173200.0
2014-05-15 15:45:00,51.92,51.93,51.85,51.86,224800.0,48.0694,48.0786,48.0046,48.0138,224800.0
2014-05-15 15:50:00,51.86,51.88,51.83,51.86,305200.0,48.0138,48.0323,47.986,48.0138,305200.0
2014-05-15 15:55:00,51.87,51.91,51.81,51.91,777200.0,48.0231,48.0601,47.9675,48.0601,777200.0
2014-05-16 09:30:00,51.9,52.01,51.9,51.95,935600.0,48.0509,48.1527,48.0509,48.0971,935600.0
2014-05-16 09:35:00,51.94,52.01,51.93,51.96,182000.0,48.0879,48.1527,48.0786,48.1064,182000.0
2014-05-16 09:40:00,51.96,52.14,51.95,52.13,212000.0,48.1064,48.2731,48.0971,48.2638,212000.0
2014-05-16 09:45:00,52.13,52.19,52.05,52.05,173600.0,48.2638,48.3193,48.1897,48.1897,173600.0
2014-05-16 09:50:00,52.08,52.17,52.06,52.13,181600.0,48.2175,48.3008,48.199,48.2638,181600.0
2014-05-16 09:55:00,52.13,52.21,52.06,52.18,157200.0,48.2638,48.3379,48.199,48.3101,157200.0
2014-05-16 10:00:00,52.2,52.21,52.06,52.08,195200.0,48.3286,48.3379,48.199,48.2175,195200.0
2014-05-16 10:05:00,52.08,52.08,51.97,52.01,232800.0,48.2175,48.2175,48.1157,48.1527,232800.0
2014-05-16 10:10:00,51.99,52.02,51.95,51.99,283200.0,48.1342,48.162,48.0971,48.1342,283200.0
2014-05-16 10:15:00,51.99,52.08,51.98,52.04,125600.0,48.1342,48.2175,48.1249,48.1805,125600.0
2014-05-16 10:20:00,52.03,52.04,51.98,52.02,68800.0,48.1712,48.1805,48.1249,48.162,68800.0
2014-05-16 10:25:00,52.02,52.03,51.99,52.0,122400.0,48.162,48.1712,48.1342,48.1434,122400.0
2014-05-16 10:30:00,52.0,52.06,51.99,52.03,47600.0,48.1434,48.199,48.1342,48.1712,47600.0
2014-05-16 10:35:00,52.03,52.09,52.02,52.09,108000.0,48.1712,48.2268,48.162,48.2268,108000.0
2014-05-16 10:40:00,52.08,52.12,52.06,52.12,167200.0,48.2175,48.2545,48.199,48.2545,167200.0
2014-05-16 10:45:00,52.11,52.12,51.99,52.03,155200.0,48.2453,48.2545,48.1342,48.1712,155200.0
2014-05-16 10:50:00,52.03,52.04,52.0,52.0,204000.0,48.1712,48.1805,48.1434,48.1434,204000.0
2014-05-16 10:55:00,52.0,52.01,51.98,52.01,80400.0,48.1434,48.1527,48.1249,48.1527,80400.0
2014-05-16 11:00:00,52.01,52.01,51.99,51.99,79600.0,48.1527,48.1527,48.1342,48.1342,79600.0
2014-05-16 11:05:00,51.99,52.02,51.99,52.01,91200.0,48.1342,48.162,48.1342,48.1527,91200.0
2014-05-16 11:10:00,52.0,52.05,51.99,52.04,160000.0,48.1434,48.1897,48.1342,48.1805,160000.0
2014-05-16 11:15:00,52.04,52.07,52.03,52.04,135200.0,48.1805,48.2082,48.1712,48.1805,135200.0
2014-05-16 11:20:00,52.05,52.06,52.02,52.04,72400.0,48.1897,48.199,48.162,48.1805,72400.0
2014-05-16 11:25:00,52.02,52.03,52.02,52.03,68800.0,48.162,48.1712,48.162,48.1712,68800.0
2014-05-16 11:30:00,52.03,52.08,52.02,52.06,134800.0,48.1712,48.2175,48.162,48.199,134800.0
2014-05-16 11:35:00,52.06,52.09,52.04,52.05,155200.0,48.199,48.2268,48.1805,48.1897,155200.0
2014-05-16 11:40:00,52.05,52.06,52.02,52.03,99200.0,48.1897,48.199,48.162,48.1712,99200.0
2014-05-16 11:45:00,52.04,52.04,52.02,52.04,124400.0,48.1805,48.1805,48.162,48.1805,124400.0
2014-05-16 11:50:00,52.04,52.06,52.04,52.04,113200.0,48.1805,48.199,48.1805,48.1805,113200.0
2014-05-16 11:55:00,52.04,52.08,52.04,52.07,58800.0,48.1805,48.2175,48.1805,48.2082,58800.0
2014-05-16 12:00:00,52.08,52.08,52.04,52.05,90800.0,48.2175,48.2175,48.1805,48.1897,90800.0
2014-05-16 12:05:00,52.05,52.06,52.04,52.04,95600.0,48.1897,48.199,48.1805,48.1805,95600.0
2014-05-16 12:10:00,52.04,52.06,52.03,52.06,100400.0,48.1805,48.199,48.1712,48.199,100400.0
2014-05-16 12:15:00,52.06,52.09,52.05,52.09,37200.0,48.199,48.2268,48.1897,48.2268,37200.0
2014-05-16 12:20:00,52.09,52.13,52.08,52.09,191600.0,48.2268,48.2638,48.2175,48.2268,191600.0
2014-05-16 12:25:00,52.09,52.09,52.03,52.04,85600.0,48.2268,48.2268,48.1712,48.1805,85600.0
2014-05-16 12:30:00,52.03,52.06,52.02,52.06,49200.0,48.1712,48.199,48.162,48.199,49200.0
2014-05-16 12:35:00,52.07,52.1,52.07,52.09,21600.0,48.2082,48.236,48.2082,48.2268,21600.0
2014-05-16 12:40:00,52.1,52.1,52.01,52.05,94400.0,48.236,48.236,48.1527,48.1897,94400.0
2014-05-16 12:45:00,52.05,52.06,52.03,52.06,132400.0,48.1897,48.199,48.1712,48.199,132400.0
2014-05-16 12:50:00,52.06,52.1,52.04,52.04,46400.0,48.199,48.236,48.1805,48.1805,46400.0
2014-05-16 12:55:00,52.05,52.07,52.05,52.07,8000.0,48.1897,48.2082,48.1897,48.2082,8000.0
2014-05-16 13:00:00,52.06,52.07,52.0,52.02,129600.0,48.199,48.2082,48.1434,48.162,129600.0
2014-05-16 13:05:00,52.01,52.06,52.0,52.06,44000.0,48.1527,48.199,48.1434,48.199,44000.0
2014-05-16 13:10:00,52.07,52.07,52.04,52.05,24800.0,48.2082,48.2082,48.1805,48.1897,24800.0
2014-05-16 13:15:00,52.05,52.08,52.05,52.07,48800.0,48.1897,48.2175,48.1897,48.2082,48800.0
2014-05-16 13:20:00,52.08,52.11,52.08,52.1,69200.0,48.2175,48.2453,48.2175,48.236,69200.0
2014-05-16 13:25:00,52.1,52.12,52.05,52.07,58400.0,48.236,48.2545,48.1897,48.2082,58400.0
2014-05-16 13:30:00,52.06,52.1,52.05,52.1,56800.0,48.199,48.236,48.1897,48.236,56800.0
2014-05-16 13:35:00,52.1,52.11,52.09,52.09,15600.0,48.236,48.2453,48.2268,48.2268,15600.0
2014-05-16 13:40:00,52.1,52.13,52.1,52.13,52800.0,48.236,48.2638,48.236,48.2638,52800.0
2014-05-16 13:45:00,52.13,52.14,52.11,52.13,34400.0,48.2638,48.2731,48.2453,48.2638,34400.0
2014-05-16 13:50:00,52.13,52.16,52.13,52.15,62400.0,48.2638,48.2916,48.2638,48.2823,62400.0
2014-05-16 13:55:00,52.16,52.18,52.15,52.16,89200.0,48.2916,48.3101,48.2823,48.2916,89200.0
2014-05-16 14:00:00,52.15,52.17,52.07,52.07,92000.0,48.2823,48.3008,48.2082,48.2082,92000.0
2014-05-16 14:05:00,52.08,52.12,52.08,52.1,56000.0,48.2175,48.2545,48.2175,48.236,56000.0
2014-05-16 14:10:00,52.1,52.12,52.08,52.09,64000.0,48.236,48.2545,48.2175,48.2268,64000.0
2014-05-16 14:15:00,52.1,52.16,52.1,52.13,48400.0,48.236,48.2916,48.236,48.2638,48400.0
2014-05-16 14:20:00,52.13,52.13,52.09,52.12,53600.0,48.2638,48.2638,48.2268,48.2545,53600.0
2014-05-16 14:25:00,52.11,52.13,52.1,52.11,51200.0,48.2453,48.2638,48.236,48.2453,51200.0
2014-05-16 14:30:00,52.12,52.15,52.11,52.13,93200.0,48.2545,48.2823,48.2453,48.2638,93200.0
2014-05-16 14:35:00,52.13,52.13,52.1,52.11,90000.0,48.2638,48.2638,48.236,48.2453,90000.0
2014-05-16 14:40:00,52.12,52.24,52.12,52.23,51200.0,48.2545,48.3656,48.2545,48.3564,51200.0
2014-05-16 14:45:00,52.24,52.26,52.24,52.25,70800.0,48.3656,48.3842,48.3656,48.3749,70800.0
2014-05-16 14:50:00,52.25,52.28,52.25,52.27,65200.0,48.3749,48.4027,48.3749,48.3934,65200.0
2014-05-16 14:55:00,52.28,52.44,52.28,52.43,93600.0,48.4027,48.5508,48.4027,48.5415,93600.0
2014-05-16 15:00:00,52.44,52.47,52.43,52.46,160800.0,48.5508,48.5786,48.5415,48.5693,160800.0
2014-05-16 15:05:00,52.46,52.49,52.44,52.48,108000.0,48.5693,48.5971,48.5508,48.5878,108000.0
2014-05-16 15:10:00,52.48,52.52,52.48,52.49,172000.0,48.5878,48.6249,48.5878,48.5971,172000.0
2014-05-16 15:15:00,52.49,52.5,52.42,52.44,128000.0,48.5971,48.6064,48.5323,48.5508,128000.0
2014-05-16 15:20:00,52.43,52.46,52.43,52.46,95600.0,48.5415,48.5693,48.5415,48.5693,95600.0
2014-05-16 15:25:00,52.46,52.47,52.42,52.42,96000.0,48.5693,48.5786,48.5323,48.5323,96000.0
2014-05-16 15:30:00,52.42,52.45,52.42,52.45,102400.0,48.5323,48.5601,48.5323,48.5601,102400.0
2014-05-16 15:35:00,52.45,52.5,52.44,52.45,184400.0,48.5601,48.6064,48.5508,48.5601,184400.0
2014-05-16 15:40:00,52.45,52.46,52.4,52.45,202800.0,48.5601,48.5693,48.5138,48.5601,202800.0
2014-05-16 15:45:00,52.45,52.51,52.45,52.49,233200.0,48.5601,48.6156,48.5601,48.5971,233200.0
2014-05-16 15:50:00,52.5,52.51,52.49,52.49,286400.0,48.6064,48.6156,48.5971,48.5971,286400.0
2014-05-16 15:55:00,52.5,52.51,52.46,52.49,766000.0,48.6064,48.6156,48.5693,48.5971,766000.0
2014-05-19 09:30:00,52.35,52.65,52.27,52.57,218000.0,48.4675,48.7452,48.3934,48.6712,218000.0
2014-05-19 09:35:00,52.65,52.74,52.49,52.49,162800.0,48.7452,48.8286,48.5971,48.5971,162800.0
2014-05-19 09:40:00,52.49,52.51,52.44,52.5,89200.0,48.5971,48.6156,48.5508,48.6064,89200.0
2014-05-19 09:45:00,52.5,52.52,52.4,52.49,62800.0,48.6064,48.6249,48.5138,48.5971,62800.0
2014-05-19 09:50:00,52.46,52.46,52.28,52.35,89600.0,48.5693,48.5693,48.4027,48.4675,89600.0
2014-05-19 09:55:00,52.35,52.35,52.29,52.32,83600.0,48.4675,48.4675,48.4119,48.4397,83600.0
2014-05-19 10:00:00,52.35,52.35,52.25,52.34,162400.0,48.4675,48.4675,48.3749,48.4582,162400.0
2014-05-19 10:05:00,52.33,52.35,52.25,52.33,78800.0,48.449,48.4675,48.3749,48.449,78800.0
2014-05-19 10:10:00,52.33,52.35,52.28,52.35,62800.0,48.449,48.4675,48.4027,48.4675,62800.0
2014-05-19 10:15:00,52.35,52.49,52.34,52.49,128400.0,48.4675,48.5971,48.4582,48.5971,128400.0
2014-05-19 10:20:00,52.47,52.49,52.39,52.41,272800.0,48.5786,48.5971,48.5045,48.523,272800.0
2014-05-19 10:25:00,52.41,52.52,52.41,52.52,150400.0,48.523,48.6249,48.523,48.6249,150400.0
2014-05-19 10:30:00,52.51,52.53,52.34,52.34,70000.0,48.6156,48.6341,48.4582,48.4582,70000.0
2014-05-19 10:35:00,52.34,52.43,52.34,52.38,77600.0,48.4582,48.5415,48.4582,48.4953,77600.0
2014-05-19 10:40:00,52.38,52.42,52.37,52.42,67600.0,48.4953,48.5323,48.486,48.5323,67600.0
2014-05-19 10:45:00,52.42,52.45,52.42,52.42,31200.0,48.5323,48.5601,48.5323,48.5323,31200.0
2014-05-19 10:50:00,52.42,52.47,52.42,52.45,40400.0,48.5323,48.5786,48.5323,48.5601,40400.0
2014-05-19 10:55:00,52.45,52.52,52.45,52.5,117200.0,48.5601,48.6249,48.5601,48.6064,117200.0
2014-05-19 11:00:00,52.5,52.57,52.5,52.52,69200.0,48.6064,48.6712,48.6064,48.6249,69200.0
2014-05-19 11:05:00,52.52,52.55,52.47,52.55,99200.0,48.6249,48.6526,48.5786,48.6526,99200.0
2014-05-19 11:10:00,52.55,52.63,52.51,52.61,163200.0,48.6526,48.7267,48.6156,48.7082,163200.0
2014-05-19 11:15:00,52.62,52.63,52.55,52.58,42400.0,48.7175,48.7267,48.6526,48.6804,42400.0
2014-05-19 11:20:00,52.56,52.59,52.55,52.59,56000.0,48.6619,48.6897,48.6526,48.6897,56000.0
2014-05-19 11:25:00,52.59,52.61,52.55,52.56,50400.0,48.6897,48.7082,48.6526,48.6619,50400.0
2014-05-19 11:30:00,52.57,52.59,52.54,52.55,35200.0,48.6712,48.6897,48.6434,48.6526,35200.0
2014-05-19 11:35:00,52.54,52.57,52.52,52.54,54000.0,48.6434,48.6712,48.6249,48.6434,54000.0
2014-05-19 11:40:00,52.53,52.58,52.5,52.51,54800.0,48.6341,48.6804,48.6064,48.6156,54800.0
2014-05-19 11:45:00,52.52,52.54,52.46,52.48,60000.0,48.6249,48.6434,48.5693,48.5878,60000.0
2014-05-19 11:50:00,52.48,52.56,52.48,52.55,66000.0,48.5878,48.6619,48.5878,48.6526,66000.0
2014-05-19 11:55:00,52.54,52.54,52.46,52.46,42400.0,48.6434,48.6434,48.5693,48.5693,42400.0
2014-05-19 12:00:00,52.45,52.51,52.45,52.48,45600.0,48.5601,48.6156,48.5601,48.5878,45600.0
2014-05-19 12:05:00,52.48,52.49,52.44,52.49,27200.0,48.5878,48.5971,48.5508,48.5971,27200.0
2014-05-19 12:10:00,52.49,52.49,52.44,52.44,34800.0,48.5971,48.5971,48.5508,48.5508,34800.0
2014-05-19 12:15:00,52.44,52.48,52.44,52.48,27200.0,48.5508,48.5878,48.5508,48.5878,27200.0
2014-05-19 12:20:00,52.46,52.5,52.46,52.49,30400.0,48.5693,48.6064,48.5693,48.5971,30400.0
2014-05-19 12:25:00,52.48,52.48,52.4,52.41,27600.0,48.5878,48.5878,48.5138,48.523,27600.0
2014-05-19 12:30:00,52.43,52.43,52.32,52.32,69200.0,48.5415,48.5415,48.4397,48.4397,69200.0
2014-05-19 12:35:00,52.33,52.34,52.26,52.28,96000.0,48.449,48.4582,48.3842,48.4027,96000.0
2014-05-19 12:40:00,52.27,52.31,52.25,52.26,154800.0,48.3934,48.4304,48.3749,48.3842,154800.0
2014-05-19 12:45:00,52.3,52.32,52.21,52.32,77200.0,48.4212,48.4397,48.3379,48.4397,77200.0
2014-05-19 12:50:00,52.32,52.38,52.28,52.35,68000.0,48.4397,48.4953,48.4027,48.4675,68000.0
2014-05-19 12:55:00,52.38,52.38,52.31,52.35,30800.0,48.4953,48.4953,48.4304,48.4675,30800.0
2014-05-19 13:00:00,52.36,52.47,52.35,52.46,38000.0,48.4767,48.5786,48.4675,48.5693,38000.0
2014-05-19 13:05:00,52.47,52.49,52.43,52.47,25200.0,48.5786,48.5971,48.5415,48.5786,25200.0
2014-05-19 13:10:00,52.46,52.5,52.46,52.48,33200.0,48.5693,48.6064,48.5693,48.5878,33200.0
2014-05-19 13:15:00,52.49,52.49,52.43,52.47,23200.0,48.5971,48.5971,48.5415,48.5786,23200.0
2014-05-19 13:20:00,52.46,52.56,52.46,52.56,27200.0,48.5693,48.6619,48.5693,48.6619,27200.0
2014-05-19 13:25:00,52.56,52.56,52.51,52.52,17200.0,48.6619,48.6619,48.6156,48.6249,17200.0
2014-05-19 13:30:00,52.51,52.55,52.49,52.49,30000.0,48.6156,48.6526,48.5971,48.5971,30000.0
2014-05-19 13:35:00,52.49,52.54,52.46,52.48,39600.0,48.5971,48.6434,48.5693,48.5878,39600.0
2014-05-19 13:40:00,52.48,52.56,52.48,52.56,32000.0,48.5878,48.6619,48.5878,48.6619,32000.0
2014-05-19 13:45:00,52.58,52.6,52.57,52.57,18400.0,48.6804,48.6989,48.6712,48.6712,18400.0
2014-05-19 13:50:00,52.6,52.6,52.57,52.57,40400.0,48.6989,48.6989,48.6712,48.6712,40400.0
2014-05-19 13:55:00,52.57,52.6,52.55,52.56,46800.0,48.6712,48.6989,48.6526,48.6619,46800.0
2014-05-19 14:00:00,52.57,52.6,52.57,52.57,17600.0,48.6712,48.6989,48.6712,48.6712,17600.0
2014-05-19 14:05:00,52.56,52.56,52.52,52.53,24000.0,48.6619,48.6619,48.6249,48.6341,24000.0
2014-05-19 14:10:00,52.54,52.57,52.51,52.57,34800.0,48.6434,48.6712,48.6156,48.6712,34800.0
2014-05-19 14:15:00,52.58,52.6,52.57,52.59,18000.0,48.6804,48.6989,48.6712,48.6897,18000.0
2014-05-19 14:20:00,52.59,52.67,52.58,52.67,32400.0,48.6897,48.7637,48.6804,48.7637,32400.0
2014-05-19 14:25:00,52.66,52.68,52.62,52.63,25200.0,48.7545,48.773,48.7175,48.7267,25200.0
2014-05-19 14:30:00,52.62,52.63,52.56,52.56,34000.0,48.7175,48.7267,48.6619,48.6619,34000.0
2014-05-19 14:35:00,52.56,52.6,52.56,52.59,32800.0,48.6619,48.6989,48.6619,48.6897,32800.0
2014-05-19 14:40:00,52.59,52.62,52.59,52.6,25600.0,48.6897,48.7175,48.6897,48.6989,25600.0
2014-05-19 14:45:00,52.59,52.61,52.58,52.6,22400.0,48.6897,48.7082,48.6804,48.6989,22400.0
2014-05-19 14:50:00,52.6,52.61,52.59,52.61,36400.0,48.6989,48.7082,48.6897,48.7082,36400.0
2014-05-19 14:55:00,52.62,52.62,52.53,52.55,59600.0,48.7175,48.7175,48.6341,48.6526,59600.0
2014-05-19 15:00:00,52.55,52.57,52.53,52.53,43200.0,48.6526,48.6712,48.6341,48.6341,43200.0
2014-05-19 15:05:00,52.54,52.58,52.52,52.56,47600.0,48.6434,48.6804,48.6249,48.6619,47600.0
2014-05-19 15:10:00,52.56,52.61,52.56,52.59,54800.0,48.6619,48.7082,48.6619,48.6897,54800.0
2014-05-19 15:15:00,52.58,52.58,52.49,52.54,64000.0,48.6804,48.6804,48.5971,48.6434,64000.0
2014-05-19 15:20:00,52.54,52.57,52.52,52.55,37600.0,48.6434,48.6712,48.6249,48.6526,37600.0
2014-05-19 15:25:00,52.55,52.57,52.54,52.56,31600.0,48.6526,48.6712,48.6434,48.6619,31600.0
2014-05-19 15:30:00,52.57,52.64,52.57,52.63,47600.0,48.6712,48.736,48.6712,48.7267,47600.0
2014-05-19 15:35:00,52.64,52.67,52.62,52.65,80800.0,48.736,48.7637,48.7175,48.7452,80800.0
2014-05-19 15:40:00,52.65,52.68,52.6,52.6,73200.0,48.7452,48.773,48.6989,48.6989,73200.0
2014-05-19 15:45:00,52.6,52.66,52.6,52.64,127600.0,48.6989,48.7545,48.6989,48.736,127600.0
2014-05-19 15:50:00,52.64,52.66,52.6,52.63,117600.0,48.736,48.7545,48.6989,48.7267,117600.0
2014-05-19 15:55:00,52.63,52.64,52.58,52.59,244800.0,48.7267,48.736,48.6804,48.6897,244800.0
2014-05-20 09:30:00,52.58,52.58,52.42,52.44,156400.0,48.6804,48.6804,48.5323,48.5508,156400.0
2014-05-20 09:35:00,52.43,52.47,52.37,52.38,61600.0,48.5415,48.5786,48.486,48.4953,61600.0
2014-05-20 09:40:00,52.37,52.38,52.24,52.26,79200.0,48.486,48.4953,48.3656,48.3842,79200.0
2014-05-20 09:45:00,52.26,52.29,52.05,52.14,74000.0,48.3842,48.4119,48.1897,48.2731,74000.0
2014-05-20 09:50:00,52.1,52.2,52.08,52.09,187600.0,48.236,48.3286,48.2175,48.2268,187600.0
2014-05-20 09:55:00,52.09,52.12,52.02,52.08,129200.0,48.2268,48.2545,48.162,48.2175,129200.0
2014-05-20 10:00:00,52.08,52.22,52.04,52.2,71200.0,48.2175,48.3471,48.1805,48.3286,71200.0
2014-05-20 10:05:00,52.18,52.21,52.14,52.17,122000.0,48.3101,48.3379,48.2731,48.3008,122000.0
2014-05-20 10:10:00,52.18,52.26,52.17,52.18,34800.0,48.3101,48.3842,48.3008,48.3101,34800.0
2014-05-20 10:15:00,52.19,52.3,52.19,52.2,44400.0,48.3193,48.4212,48.3193,48.3286,44400.0
2014-05-20 10:20:00,52.2,52.24,52.15,52.15,70400.0,48.3286,48.3656,48.2823,48.2823,70400.0
2014-05-20 10:25:00,52.13,52.22,52.13,52.16,44800.0,48.2638,48.3471,48.2638,48.2916,44800.0
2014-05-20 10:30:00,52.16,52.22,52.13,52.21,51600.0,48.2916,48.3471,48.2638,48.3379,51600.0
2014-05-20 10:35:00,52.2,52.25,52.16,52.2,52400.0,48.3286,48.3749,48.2916,48.3286,52400.0
2014-05-20 10:40:00,52.2,52.3,52.17,52.26,105200.0,48.3286,48.4212,48.3008,48.3842,105200.0
2014-05-20 10:45:00,52.26,52.29,52.19,52.25,82400.0,48.3842,48.4119,48.3193,48.3749,82400.0
2014-05-20 10:50:00,52.23,52.25,52.19,52.24,27200.0,48.3564,48.3749,48.3193,48.3656,27200.0
2014-05-20 10:55:00,52.25,52.37,52.22,52.35,29200.0,48.3749,48.486,48.3471,48.4675,29200.0
2014-05-20 11:00:00,52.37,52.37,52.29,52.35,35600.0,48.486,48.486,48.4119,48.4675,35600.0
2014-05-20 11:05:00,52.36,52.37,52.32,52.37,12000.0,48.4767,48.486,48.4397,48.486,12000.0
2014-05-20 11:10:00,52.35,52.35,52.28,52.31,40400.0,48.4675,48.4675,48.4027,48.4304,40400.0
2014-05-20 11:15:00,52.31,52.38,52.3,52.36,207600.0,48.4304,48.4953,48.4212,48.4767,207600.0
2014-05-20 11:20:00,52.35,52.38,52.34,52.36,26400.0,48.4675,48.4953,48.4582,48.4767,26400.0
2014-05-20 11:25:00,52.38,52.4,52.33,52.33,38800.0,48.4953,48.5138,48.449,48.449,38800.0
2014-05-20 11:30:00,52.33,52.4,52.33,52.35,32000.0,48.449,48.5138,48.449,48.4675,32000.0
2014-05-20 11:35:00,52.35,52.41,52.33,52.34,34800.0,48.4675,48.523,48.449,48.4582,34800.0
2014-05-20 11:40:00,52.34,52.39,52.34,52.36,30000.0,48.4582,48.5045,48.4582,48.4767,30000.0
2014-05-20 11:45:00,52.36,52.44,52.36,52.44,42800.0,48.4767,48.5508,48.4767,48.5508,42800.0
2014-05-20 11:50:00,52.44,52.44,52.39,52.42,45200.0,48.5508,48.5508,48.5045,48.5323,45200.0
2014-05-20 11:55:00,52.43,52.44,52.38,52.38,50800.0,48.5415,48.5508,48.4953,48.4953,50800.0
2014-05-20 12:00:00,52.38,52.38,52.23,52.27,136000.0,48.4953,48.4953,48.3564,48.3934,136000.0
2014-05-20 12:05:00,52.27,52.27,52.2,52.23,48400.0,48.3934,48.3934,48.3286,48.3564,48400.0
2014-05-20 12:10:00,52.22,52.24,52.16,52.2,93600.0,48.3471,48.3656,48.2916,48.3286,93600.0
2014-05-20 12:15:00,52.19,52.21,52.15,52.18,60400.0,48.3193,48.3379,48.2823,48.3101,60400.0
2014-05-20 12:20:00,52.21,52.24,52.17,52.2,37200.0,48.3379,48.3656,48.3008,48.3286,37200.0
2014-05-20 12:25:00,52.19,52.21,52.13,52.15,22400.0,48.3193,48.3379,48.2638,48.2823,22400.0
2014-05-20 12:30:00,52.14,52.18,52.12,52.17,35600.0,48.2731,48.3101,48.2545,48.3008,35600.0
2014-05-20 12:35:00,52.15,52.17,52.07,52.09,52800.0,48.2823,48.3008,48.2082,48.2268,52800.0
2014-05-20 12:40:00,52.09,52.1,52.06,52.08,40400.0,48.2268,48.236,48.199,48.2175,40400.0
2014-05-20 12:45:00,52.06,52.09,52.03,52.09,80800.0,48.199,48.2268,48.1712,48.2268,80800.0
2014-05-20 12:50:00,52.09,52.12,52.08,52.11,22000.0,48.2268,48.2545,48.2175,48.2453,22000.0
2014-05-20 12:55:00,52.09,52.13,52.07,52.08,27200.0,48.2268,48.2638,48.2082,48.2175,27200.0
2014-05-20 13:00:00,52.1,52.1,52.05,52.08,29200.0,48.236,48.236,48.1897,48.2175,29200.0
2014-05-20 13:05:00,52.07,52.08,51.98,52.0,194800.0,48.2082,48.2175,48.1249,48.1434,194800.0
2014-05-20 13:10:00,52.0,52.01,51.97,51.98,119600.0,48.1434,48.1527,48.1157,48.1249,119600.0
2014-05-20 13:15:00,51.97,51.97,51.93,51.93,176400.0,48.1157,48.1157,48.0786,48.0786,176400.0
2014-05-20 13:20:00,51.93,51.94,51.85,51.91,84800.0,48.0786,48.0879,48.0046,48.0601,84800.0
2014-05-20 13:25:00,51.91,51.97,51.88,51.95,52000.0,48.0601,48.1157,48.0323,48.0971,52000.0
2014-05-20 13:30:00,51.94,51.97,51.94,51.95,34400.0,48.0879,48.1157,48.0879,48.0971,34400.0
2014-05-20 13:35:00,51.95,51.97,51.88,51.88,66000.0,48.0971,48.1157,48.0323,48.0323,66000.0
2014-05-20 13:40:00,51.88,51.91,51.85,51.89,123600.0,48.0323,48.0601,48.0046,48.0416,123600.0
2014-05-20 13:45:00,51.89,51.91,51.86,51.88,104000.0,48.0416,48.0601,48.0138,48.0323,104000.0
2014-05-20 13:50:00,51.88,51.94,51.88,51.88,35600.0,48.0323,48.0879,48.0323,48.0323,35600.0
2014-05-20 13:55:00,51.89,51.92,51.87,51.88,71600.0,48.0416,48.0694,48.0231,48.0323,71600.0
2014-05-20 14:00:00,51.9,52.01,51.89,51.98,56000.0,48.0509,48.1527,48.0416,48.1249,56000.0
2014-05-20 14:05:00,51.98,52.0,51.94,51.95,60400.0,48.1249,48.1434,48.0879,48.0971,60400.0
2014-05-20 14:10:00,51.98,51.98,51.93,51.93,37600.0,48.1249,48.1249,48.0786,48.0786,37600.0
2014-05-20 14:15:00,51.93,51.98,51.91,51.96,36400.0,48.0786,48.1249,48.0601,48.1064,36400.0
2014-05-20 14:20:00,51.96,51.99,51.92,51.93,34000.0,48.1064,48.1342,48.0694,48.0786,34000.0
2014-05-20 14:25:00,51.94,51.96,51.88,51.9,36400.0,48.0879,48.1064,48.0323,48.0509,36400.0
2014-05-20 14:30:00,51.9,51.92,51.88,51.91,75600.0,48.0509,48.0694,48.0323,48.0601,75600.0
2014-05-20 14:35:00,51.88,51.9,51.85,51.88,81600.0,48.0323,48.0509,48.0046,48.0323,81600.0
2014-05-20 14:40:00,51.86,51.92,51.86,51.88,44800.0,48.0138,48.0694,48.0138,48.0323,44800.0
2014-05-20 14:45:00,51.88,51.95,51.88,51.88,50800.0,48.0323,48.0971,48.0323,48.0323,50800.0
2014-05-20 14:50:00,51.89,51.91,51.88,51.89,32400.0,48.0416,48.0601,48.0323,48.0416,32400.0
2014-05-20 14:55:00,51.88,51.94,51.88,51.93,124000.0,48.0323,48.0879,48.0323,48.0786,124000.0
2014-05-20 15:00:00,51.94,51.99,51.91,51.99,148000.0,48.0879,48.1342,48.0601,48.1342,148000.0
2014-05-20 15:05:00,51.99,52.05,51.97,52.0,45600.0,48.1342,48.1897,48.1157,48.1434,45600.0
2014-05-20 15:10:00,52.0,52.01,51.97,51.99,32000.0,48.1434,48.1527,48.1157,48.1342,32000.0
2014-05-20 15:15:00,52.0,52.03,51.98,52.01,58000.0,48.1434,48.1712,48.1249,48.1527,58000.0
2014-05-20 15:20:00,52.02,52.03,51.95,51.95,60800.0,48.162,48.1712,48.0971,48.0971,60800.0
2014-05-20 15:25:00,51.95,52.03,51.95,51.99,66400.0,48.0971,48.1712,48.0971,48.1342,66400.0
2014-05-20 15:30:00,51.99,52.02,51.99,52.02,58000.0,48.1342,48.162,48.1342,48.162,58000.0
2014-05-20 15:35:00,52.01,52.08,52.01,52.07,186800.0,48.1527,48.2175,48.1527,48.2082,186800.0
2014-05-20 15:40:00,52.07,52.09,51.99,52.03,149600.0,48.2082,48.2268,48.1342,48.1712,149600.0
2014-05-20 15:45:00,52.02,52.1,52.02,52.07,276800.0,48.162,48.236,48.162,48.2082,276800.0
2014-05-20 15:50:00,52.07,52.08,52.03,52.05,227600.0,48.2082,48.2175,48.1712,48.1897,227600.0
2014-05-20 15:55:00,52.05,52.06,51.94,51.95,615600.0,48.1897,48.199,48.0879,48.0971,615600.0
2014-05-21 09:30:00,52.21,52.31,52.15,52.29,238400.0,48.3379,48.4304,48.2823,48.4119,238400.0
2014-05-21 09:35:00,52.28,52.32,52.23,52.27,180400.0,48.4027,48.4397,48.3564,48.3934,180400.0
2014-05-21 09:40:00,52.27,52.29,52.18,52.24,108800.0,48.3934,48.4119,48.3101,48.3656,108800.0
2014-05-21 09:45:00,52.24,52.3,52.2,52.26,79200.0,48.3656,48.4212,48.3286,48.3842,79200.0
2014-05-21 09:50:00,52.26,52.52,52.23,52.5,239600.0,48.3842,48.6249,48.3564,48.6064,239600.0
2014-05-21 09:55:00,52.45,52.48,52.33,52.4,110000.0,48.5601,48.5878,48.449,48.5138,110000.0
2014-05-21 10:00:00,52.43,52.44,52.34,52.39,112800.0,48.5415,48.5508,48.4582,48.5045,112800.0
2014-05-21 10:05:00,52.39,52.42,52.32,52.32,50000.0,48.5045,48.5323,48.4397,48.4397,50000.0
2014-05-21 10:10:00,52.34,52.4,52.33,52.38,80800.0,48.4582,48.5138,48.449,48.4953,80800.0
2014-05-21 10:15:00,52.37,52.46,52.35,52.44,114400.0,48.486,48.5693,48.4675,48.5508,114400.0
2014-05-21 10:20:00,52.43,52.48,52.42,52.44,125200.0,48.5415,48.5878,48.5323,48.5508,125200.0
2014-05-21 10:25:00,52.44,52.47,52.42,52.46,92800.0,48.5508,48.5786,48.5323,48.5693,92800.0
2014-05-21 10:30:00,52.45,52.5,52.45,52.49,57200.0,48.5601,48.6064,48.5601,48.5971,57200.0
2014-05-21 10:35:00,52.49,52.52,52.47,52.51,123200.0,48.5971,48.6249,48.5786,48.6156,123200.0
2014-05-21 10:40:00,52.52,52.55,52.46,52.52,99600.0,48.6249,48.6526,48.5693,48.6249,99600.0
2014-05-21 10:45:00,52.52,52.61,52.52,52.59,57600.0,48.6249,48.7082,48.6249,48.6897,57600.0
2014-05-21 10:50:00,52.58,52.59,52.54,52.58,68400.0,48.6804,48.6897,48.6434,48.6804,68400.0
2014-05-21 10:55:00,52.59,52.67,52.58,52.62,134000.0,48.6897,48.7637,48.6804,48.7175,134000.0
2014-05-21 11:00:00,52.6,52.61,52.51,52.52,83200.0,48.6989,48.7082,48.6156,48.6249,83200.0
2014-05-21 11:05:00,52.51,52.6,52.5,52.59,118400.0,48.6156,48.6989,48.6064,48.6897,118400.0
2014-05-21 11:10:00,52.57,52.6,52.52,52.59,59200.0,48.6712,48.6989,48.6249,48.6897,59200.0
2014-05-21 11:15:00,52.59,52.6,52.52,52.53,36000.0,48.6897,48.6989,48.6249,48.6341,36000.0
2014-05-21 11:20:00,52.51,52.58,52.51,52.55,34800.0,48.6156,48.6804,48.6156,48.6526,34800.0
2014-05-21 11:25:00,52.56,52.57,52.18,52.5,134400.0,48.6619,48.6712,48.3101,48.6064,134400.0
2014-05-21 11:30:00,52.49,52.54,52.49,52.51,71200.0,48.5971,48.6434,48.5971,48.6156,71200.0
2014-05-21 11:35:00,52.51,52.6,52.51,52.58,78400.0,48.6156,48.6989,48.6156,48.6804,78400.0
2014-05-21 11:40:00,52.59,52.59,52.52,52.53,41600.0,48.6897,48.6897,48.6249,48.6341,41600.0
2014-05-21 11:45:00,52.51,52.55,52.47,52.48,120400.0,48.6156,48.6526,48.5786,48.5878,120400.0
2014-05-21 11:50:00,52.49,52.56,52.48,52.48,77600.0,48.5971,48.6619,48.5878,48.5878,77600.0
2014-05-21 11:55:00,52.52,52.53,52.46,52.5,74400.0,48.6249,48.6341,48.5693,48.6064,74400.0
2014-05-21 12:00:00,52.49,52.53,52.49,52.5,56400.0,48.5971,48.6341,48.5971,48.6064,56400.0
2014-05-21 12:05:00,52.5,52.54,52.48,52.48,38000.0,48.6064,48.6434,48.5878,48.5878,38000.0
2014-05-21 12:10:00,52.49,52.54,52.48,52.54,22000.0,48.5971,48.6434,48.5878,48.6434,22000.0
2014-05-21 12:15:00,52.54,52.54,52.52,52.52,29200.0,48.6434,48.6434,48.6249,48.6249,29200.0
2014-05-21 12:20:00,52.52,52.52,52.5,52.52,38800.0,48.6249,48.6249,48.6064,48.6249,38800.0
2014-05-21 12:25:00,52.52,52.54,52.51,52.54,63600.0,48.6249,48.6434,48.6156,48.6434,63600.0
2014-05-21 12:30:00,52.54,52.57,52.52,52.52,32000.0,48.6434,48.6712,48.6249,48.6249,32000.0
2014-05-21 12:35:00,52.54,52.59,52.54,52.58,22400.0,48.6434,48.6897,48.6434,48.6804,22400.0
2014-05-21 12:40:00,52.58,52.6,52.57,52.59,49200.0,48.6804,48.6989,48.6712,48.6897,49200.0
2014-05-21 12:45:00,52.59,52.59,52.54,52.54,37600.0,48.6897,48.6897,48.6434,48.6434,37600.0
2014-05-21 12:50:00,52.54,52.56,52.52,52.54,109200.0,48.6434,48.6619,48.6249,48.6434,109200.0
2014-05-21 12:55:00,52.55,52.58,52.54,52.58,41200.0,48.6526,48.6804,48.6434,48.6804,41200.0
2014-05-21 13:00:00,52.56,52.61,52.56,52.59,30000.0,48.6619,48.7082,48.6619,48.6897,30000.0
2014-05-21 13:05:00,52.59,52.63,52.58,52.6,199600.0,48.6897,48.7267,48.6804,48.6989,199600.0
2014-05-21 13:10:00,52.6,52.63,52.58,52.59,119200.0,48.6989,48.7267,48.6804,48.6897,119200.0
2014-05-21 13:15:00,52.59,52.63,52.59,52.59,55600.0,48.6897,48.7267,48.6897,48.6897,55600.0
2014-05-21 13:20:00,52.59,52.59,52.51,52.52,128800.0,48.6897,48.6897,48.6156,48.6249,128800.0
2014-05-21 13:25:00,52.52,52.57,52.52,52.53,29600.0,48.6249,48.6712,48.6249,48.6341,29600.0
2014-05-21 13:30:00,52.53,52.53,52.51,52.52,18400.0,48.6341,48.6341,48.6156,48.6249,18400.0
2014-05-21 13:35:00,52.51,52.52,52.5,52.52,68000.0,48.6156,48.6249,48.6064,48.6249,68000.0
2014-05-21 13:40:00,52.52,52.55,52.52,52.54,69200.0,48.6249,48.6526,48.6249,48.6434,69200.0
2014-05-21 13:45:00,52.54,52.54,52.5,52.54,123600.0,48.6434,48.6434,48.6064,48.6434,123600.0
2014-05-21 13:50:00,52.55,52.6,52.55,52.6,36000.0,48.6526,48.6989,48.6526,48.6989,36000.0
2014-05-21 13:55:00,52.6,52.6,52.5,52.5,162800.0,48.6989,48.6989,48.6064,48.6064,162800.0
2014-05-21 14:00:00,52.5,52.56,52.45,52.55,264400.0,48.6064,48.6619,48.5601,48.6526,264400.0
2014-05-21 14:05:00,52.56,52.6,52.49,52.49,145600.0,48.6619,48.6989,48.5971,48.5971,145600.0
2014-05-21 14:10:00,52.5,52.51,52.35,52.39,135200.0,48.6064,48.6156,48.4675,48.5045,135200.0
2014-05-21 14:15:00,52.38,52.44,52.38,52.43,63600.0,48.4953,48.5508,48.4953,48.5415,63600.0
2014-05-21 14:20:00,52.43,52.48,52.39,52.41,80000.0,48.5415,48.5878,48.5045,48.523,80000.0
2014-05-21 14:25:00,52.42,52.48,52.41,52.48,55600.0,48.5323,48.5878,48.523,48.5878,55600.0
2014-05-21 14:30:00,52.48,52.51,52.46,52.51,61600.0,48.5878,48.6156,48.5693,48.6156,61600.0
2014-05-21 14:35:00,52.5,52.52,52.48,52.48,81600.0,48.6064,48.6249,48.5878,48.5878,81600.0
2014-05-21 14:40:00,52.49,52.55,52.49,52.51,48800.0,48.5971,48.6526,48.5971,48.6156,48800.0
2014-05-21 14:45:00,52.51,52.55,52.49,52.51,52400.0,48.6156,48.6526,48.5971,48.6156,52400.0
2014-05-21 14:50:00,52.52,52.53,52.5,52.51,72000.0,48.6249,48.6341,48.6064,48.6156,72000.0
2014-05-21 14:55:00,52.51,52.54,52.5,52.54,64000.0,48.6156,48.6434,48.6064,48.6434,64000.0
2014-05-21 15:00:00,52.54,52.56,52.51,52.52,61200.0,48.6434,48.6619,48.6156,48.6249,61200.0
2014-05-21 15:05:00,52.53,52.53,52.5,52.52,62000.0,48.6341,48.6341,48.6064,48.6249,62000.0
2014-05-21 15:10:00,52.51,52.54,52.5,52.51,74800.0,48.6156,48.6434,48.6064,48.6156,74800.0
2014-05-21 15:15:00,52.52,52.57,52.51,52.53,105600.0,48.6249,48.6712,48.6156,48.6341,105600.0
2014-05-21 15:20:00,52.53,52.53,52.49,52.5,157200.0,48.6341,48.6341,48.5971,48.6064,157200.0
2014-05-21 15:25:00,52.5,52.52,52.48,52.51,81200.0,48.6064,48.6249,48.5878,48.6156,81200.0
2014-05-21 15:30:00,52.52,52.53,52.5,52.5,85600.0,48.6249,48.6341,48.6064,48.6064,85600.0
2014-05-21 15:35:00,52.5,52.51,52.5,52.5,151200.0,48.6064,48.6156,48.6064,48.6064,151200.0
2014-05-21 15:40:00,52.5,52.51,52.49,52.49,160800.0,48.6064,48.6156,48.5971,48.5971,160800.0
2014-05-21 15:45:00,52.49,52.51,52.45,52.49,208400.0,48.5971,48.6156,48.5601,48.5971,208400.0
2014-05-21 15:50:00,52.48,52.53,52.48,52.51,174000.0,48.5878,48.6341,48.5878,48.6156,174000.0
2014-05-21 15:55:00,52.51,52.54,52.5,52.52,348800.0,48.6156,48.6434,48.6064,48.6249,348800.0
2014-05-22 09:30:00,52.53,52.57,52.21,52.21,222800.0,48.6341,48.6712,48.3379,48.3379,222800.0
2014-05-22 09:35:00,52.21,52.34,52.18,52.33,65200.0,48.3379,48.4582,48.3101,48.449,65200.0
2014-05-22 09:40:00,52.3,52.38,52.19,52.29,115200.0,48.4212,48.4953,48.3193,48.4119,115200.0
2014-05-22 09:45:00,52.3,52.47,52.3,52.42,245600.0,48.4212,48.5786,48.4212,48.5323,245600.0
2014-05-22 09:50:00,52.39,52.43,52.33,52.35,46800.0,48.5045,48.5415,48.449,48.4675,46800.0
2014-05-22 09:55:00,52.37,52.37,52.3,52.33,72800.0,48.486,48.486,48.4212,48.449,72800.0
2014-05-22 10:00:00,52.34,52.36,52.23,52.25,119200.0,48.4582,48.4767,48.3564,48.3749,119200.0
2014-05-22 10:05:00,52.24,52.29,52.18,52.29,105200.0,48.3656,48.4119,48.3101,48.4119,105200.0
2014-05-22 10:10:00,52.29,52.31,52.25,52.29,54800.0,48.4119,48.4304,48.3749,48.4119,54800.0
2014-05-22 10:15:00,52.29,52.42,52.29,52.38,44800.0,48.4119,48.5323,48.4119,48.4953,44800.0
2014-05-22 10:20:00,52.39,52.4,52.34,52.4,25200.0,48.5045,48.5138,48.4582,48.5138,25200.0
2014-05-22 10:25:00,52.39,52.44,52.37,52.37,64800.0,48.5045,48.5508,48.486,48.486,64800.0
2014-05-22 10:30:00,52.34,52.42,52.34,52.35,33600.0,48.4582,48.5323,48.4582,48.4675,33600.0
2014-05-22 10:35:00,52.36,52.38,52.33,52.37,50800.0,48.4767,48.4953,48.449,48.486,50800.0
2014-05-22 10:40:00,52.37,52.39,52.33,52.34,39200.0,48.486,48.5045,48.449,48.4582,39200.0
2014-05-22 10:45:00,52.35,52.41,52.33,52.39,38400.0,48.4675,48.523,48.449,48.5045,38400.0
2014-05-22 10:50:00,52.41,52.45,52.38,52.44,74000.0,48.523,48.5601,48.4953,48.5508,74000.0
2014-05-22 10:55:00,52.44,52.45,52.42,52.45,44000.0,48.5508,48.5601,48.5323,48.5601,44000.0
2014-05-22 11:00:00,52.45,52.46,52.37,52.39,349200.0,48.5601,48.5693,48.486,48.5045,349200.0
2014-05-22 11:05:00,52.4,52.43,52.38,52.42,47600.0,48.5138,48.5415,48.4953,48.5323,47600.0
2014-05-22 11:10:00,52.43,52.43,52.38,52.42,53600.0,48.5415,48.5415,48.4953,48.5323,53600.0
2014-05-22 11:15:00,52.41,52.45,52.4,52.43,94800.0,48.523,48.5601,48.5138,48.5415,94800.0
2014-05-22 11:20:00,52.44,52.51,52.41,52.5,119200.0,48.5508,48.6156,48.523,48.6064,119200.0
2014-05-22 11:25:00,52.51,52.52,52.49,52.49,62400.0,48.6156,48.6249,48.5971,48.5971,62400.0
2014-05-22 11:30:00,52.51,52.54,52.47,52.47,61600.0,48.6156,48.6434,48.5786,48.5786,61600.0
2014-05-22 11:35:00,52.47,52.48,52.44,52.44,16000.0,48.5786,48.5878,48.5508,48.5508,16000.0
2014-05-22 11:40:00,52.44,52.45,52.41,52.41,18800.0,48.5508,48.5601,48.523,48.523,18800.0
2014-05-22 11:45:00,52.42,52.48,52.4,52.46,102800.0,48.5323,48.5878,48.5138,48.5693,102800.0
2014-05-22 11:50:00,52.46,52.5,52.45,52.46,158000.0,48.5693,48.6064,48.5601,48.5693,158000.0
2014-05-22 11:55:00,52.45,52.48,52.45,52.45,24400.0,48.5601,48.5878,48.5601,48.5601,24400.0
2014-05-22 12:00:00,52.45,52.48,52.45,52.46,23600.0,48.5601,48.5878,48.5601,48.5693,23600.0
2014-05-22 12:05:00,52.46,52.47,52.39,52.4,40400.0,48.5693,48.5786,48.5045,48.5138,40400.0
2014-05-22 12:10:00,52.39,52.39,52.33,52.33,44400.0,48.5045,48.5045,48.449,48.449,44400.0
2014-05-22 12:15:00,52.33,52.33,52.31,52.33,61200.0,48.449,48.449,48.4304,48.449,61200.0
2014-05-22 12:20:00,52.32,52.36,52.31,52.35,58000.0,48.4397,48.4767,48.4304,48.4675,58000.0
2014-05-22 12:25:00,52.36,52.42,52.36,52.38,142000.0,48.4767,48.5323,48.4767,48.4953,142000.0
2014-05-22 12:30:00,52.39,52.42,52.37,52.38,103600.0,48.5045,48.5323,48.486,48.4953,103600.0
2014-05-22 12:35:00,52.37,52.38,52.35,52.38,28000.0,48.486,48.4953,48.4675,48.4953,28000.0
2014-05-22 12:40:00,52.38,52.39,52.36,52.36,36800.0,48.4953,48.5045,48.4767,48.4767,36800.0
2014-05-22 12:45:00,52.36,52.37,52.33,52.34,33200.0,48.4767,48.486,48.449,48.4582,33200.0
2014-05-22 12:50:00,52.33,52.37,52.32,52.35,26000.0,48.449,48.486,48.4397,48.4675,26000.0
2014-05-22 12:55:00,52.35,52.35,52.31,52.31,18000.0,48.4675,48.4675,48.4304,48.4304,18000.0
2014-05-22 13:00:00,52.31,52.34,52.31,52.32,42000.0,48.4304,48.4582,48.4304,48.4397,42000.0
2014-05-22 13:05:00,52.32,52.35,52.31,52.34,36000.0,48.4397,48.4675,48.4304,48.4582,36000.0
2014-05-22 13:10:00,52.33,52.35,52.3,52.34,19600.0,48.449,48.4675,48.4212,48.4582,19600.0
2014-05-22 13:15:00,52.34,52.37,52.32,52.37,35200.0,48.4582,48.486,48.4397,48.486,35200.0
2014-05-22 13:20:00,52.37,52.38,52.31,52.33,36000.0,48.486,48.4953,48.4304,48.449,36000.0
2014-05-22 13:25:00,52.32,52.4,52.32,52.4,34000.0,48.4397,48.5138,48.4397,48.5138,34000.0
2014-05-22 13:30:00,52.4,52.43,52.38,52.43,96800.0,48.5138,48.5415,48.4953,48.5415,96800.0
2014-05-22 13:35:00,52.43,52.46,52.4,52.42,65200.0,48.5415,48.5693,48.5138,48.5323,65200.0
2014-05-22 13:40:00,52.43,52.44,52.41,52.43,45200.0,48.5415,48.5508,48.523,48.5415,45200.0
2014-05-22 13:45:00,52.43,52.46,52.43,52.46,117600.0,48.5415,48.5693,48.5415,48.5693,117600.0
2014-05-22 13:50:00,52.46,52.54,52.46,52.54,50400.0,48.5693,48.6434,48.5693,48.6434,50400.0
2014-05-22 13:55:00,52.54,52.57,52.52,52.56,47600.0,48.6434,48.6712,48.6249,48.6619,47600.0
2014-05-22 14:00:00,52.55,52.57,52.5,52.52,125600.0,48.6526,48.6712,48.6064,48.6249,125600.0
2014-05-22 14:05:00,52.51,52.52,52.47,52.51,50400.0,48.6156,48.6249,48.5786,48.6156,50400.0
2014-05-22 14:10:00,52.49,52.52,52.48,52.52,27200.0,48.5971,48.6249,48.5878,48.6249,27200.0
2014-05-22 14:15:00,52.51,52.51,52.45,52.45,38800.0,48.6156,48.6156,48.5601,48.5601,38800.0
2014-05-22 14:20:00,52.44,52.47,52.42,52.43,59600.0,48.5508,48.5786,48.5323,48.5415,59600.0
2014-05-22 14:25:00,52.43,52.46,52.42,52.46,41200.0,48.5415,48.5693,48.5323,48.5693,41200.0
2014-05-22 14:30:00,52.47,52.51,52.47,52.48,33200.0,48.5786,48.6156,48.5786,48.5878,33200.0
2014-05-22 14:35:00,52.47,52.49,52.44,52.46,46400.0,48.5786,48.5971,48.5508,48.5693,46400.0
2014-05-22 14:40:00,52.46,52.48,52.45,52.45,40800.0,48.5693,48.5878,48.5601,48.5601,40800.0
2014-05-22 14:45:00,52.45,52.45,52.41,52.42,52000.0,48.5601,48.5601,48.523,48.5323,52000.0
2014-05-22 14:50:00,52.42,52.45,52.41,52.42,68400.0,48.5323,48.5601,48.523,48.5323,68400.0
2014-05-22 14:55:00,52.43,52.43,52.4,52.4,70000.0,48.5415,48.5415,48.5138,48.5138,70000.0
2014-05-22 15:00:00,52.41,52.41,52.34,52.35,136000.0,48.523,48.523,48.4582,48.4675,136000.0
2014-05-22 15:05:00,52.35,52.37,52.31,52.32,117200.0,48.4675,48.486,48.4304,48.4397,117200.0
2014-05-22 15:10:00,52.32,52.34,52.3,52.33,69200.0,48.4397,48.4582,48.4212,48.449,69200.0
2014-05-22 15:15:00,52.33,52.38,52.3,52.36,85600.0,48.449,48.4953,48.4212,48.4767,85600.0
2014-05-22 15:20:00,52.36,52.4,52.35,52.38,62000.0,48.4767,48.5138,48.4675,48.4953,62000.0
2014-05-22 15:25:00,52.38,52.39,52.34,52.38,75600.0,48.4953,48.5045,48.4582,48.4953,75600.0
2014-05-22 15:30:00,52.38,52.38,52.34,52.35,78400.0,48.4953,48.4953,48.4582,48.4675,78400.0
2014-05-22 15:35:00,52.36,52.41,52.35,52.41,84400.0,48.4767,48.523,48.4675,48.523,84400.0
2014-05-22 15:40:00,52.41,52.44,52.41,52.43,88400.0,48.523,48.5508,48.523,48.5415,88400.0
2014-05-22 15:45:00,52.44,52.44,52.35,52.38,198800.0,48.5508,48.5508,48.4675,48.4953,198800.0
2014-05-22 15:50:00,52.38,52.4,52.36,52.36,257200.0,48.4953,48.5138,48.4767,48.4767,257200.0
2014-05-22 15:55:00,52.37,52.39,52.32,52.37,569600.0,48.486,48.5045,48.4397,48.486,569600.0
2014-05-23 09:30:00,52.5,52.68,52.43,52.63,176800.0,48.6064,48.773,48.5415,48.7267,176800.0
2014-05-23 09:35:00,52.63,52.68,52.58,52.64,113200.0,48.7267,48.773,48.6804,48.736,113200.0
2014-05-23 09:40:00,52.64,52.71,52.48,52.6,196800.0,48.736,48.8008,48.5878,48.6989,196800.0
2014-05-23 09:45:00,52.6,52.61,52.46,52.47,175600.0,48.6989,48.7082,48.5693,48.5786,175600.0
2014-05-23 09:50:00,52.48,52.62,52.44,52.62,154800.0,48.5878,48.7175,48.5508,48.7175,154800.0
2014-05-23 09:55:00,52.62,52.83,52.59,52.79,257200.0,48.7175,48.9119,48.6897,48.8748,257200.0
2014-05-23 10:00:00,52.72,52.8,52.63,52.65,145200.0,48.81,48.8841,48.7267,48.7452,145200.0
2014-05-23 10:05:00,52.66,52.68,52.54,52.59,80000.0,48.7545,48.773,48.6434,48.6897,80000.0
2014-05-23 10:10:00,52.59,52.62,52.55,52.62,90000.0,48.6897,48.7175,48.6526,48.7175,90000.0
2014-05-23 10:15:00,52.62,52.63,52.57,52.61,42400.0,48.7175,48.7267,48.6712,48.7082,42400.0
2014-05-23 10:20:00,52.61,52.63,52.55,52.6,188800.0,48.7082,48.7267,48.6526,48.6989,188800.0
2014-05-23 10:25:00,52.62,52.67,52.6,52.67,58000.0,48.7175,48.7637,48.6989,48.7637,58000.0
2014-05-23 10:30:00,52.68,52.7,52.66,52.68,313600.0,48.773,48.7915,48.7545,48.773,313600.0
2014-05-23 10:35:00,52.68,52.7,52.63,52.63,93600.0,48.773,48.7915,48.7267,48.7267,93600.0
2014-05-23 10:40:00,52.65,52.67,52.63,52.65,34400.0,48.7452,48.7637,48.7267,48.7452,34400.0
2014-05-23 10:45:00,52.65,52.69,52.65,52.66,67200.0,48.7452,48.7823,48.7452,48.7545,67200.0
2014-05-23 10:50:00,52.67,52.69,52.63,52.64,62000.0,48.7637,48.7823,48.7267,48.736,62000.0
2014-05-23 10:55:00,52.65,52.67,52.62,52.67,65600.0,48.7452,48.7637,48.7175,48.7637,65600.0
2014-05-23 11:00:00,52.67,52.7,52.65,52.67,56400.0,48.7637,48.7915,48.7452,48.7637,56400.0
2014-05-23 11:05:00,52.67,52.71,52.66,52.7,60400.0,48.7637,48.8008,48.7545,48.7915,60400.0
2014-05-23 11:10:00,52.69,52.76,52.69,52.74,88000.0,48.7823,48.8471,48.7823,48.8286,88000.0
2014-05-23 11:15:00,52.74,52.75,52.72,52.73,50800.0,48.8286,48.8378,48.81,48.8193,50800.0
2014-05-23 11:20:00,52.71,52.77,52.69,52.74,245200.0,48.8008,48.8563,48.7823,48.8286,245200.0
2014-05-23 11:25:00,52.74,52.85,52.74,52.83,142400.0,48.8286,48.9304,48.8286,48.9119,142400.0
2014-05-23 11:30:00,52.84,52.86,52.8,52.85,83600.0,48.9211,48.9397,48.8841,48.9304,83600.0
2014-05-23 11:35:00,52.85,52.89,52.85,52.89,98400.0,48.9304,48.9674,48.9304,48.9674,98400.0
2014-05-23 11:40:00,52.89,52.92,52.86,52.89,69600.0,48.9674,48.9952,48.9397,48.9674,69600.0
2014-05-23 11:45:00,52.88,52.9,52.85,52.9,78800.0,48.9582,48.9767,48.9304,48.9767,78800.0
2014-05-23 11:50:00,52.88,52.89,52.87,52.88,42800.0,48.9582,48.9674,48.9489,48.9582,42800.0
2014-05-23 11:55:00,52.88,52.89,52.85,52.87,92800.0,48.9582,48.9674,48.9304,48.9489,92800.0
2014-05-23 12:00:00,52.87,52.87,52.85,52.85,58400.0,48.9489,48.9489,48.9304,48.9304,58400.0
2014-05-23 12:05:00,52.85,52.89,52.85,52.87,72000.0,48.9304,48.9674,48.9304,48.9489,72000.0
2014-05-23 12:10:00,52.86,52.89,52.85,52.88,50000.0,48.9397,48.9674,48.9304,48.9582,50000.0
2014-05-23 12:15:00,52.88,52.97,52.86,52.92,269200.0,48.9582,49.0415,48.9397,48.9952,269200.0
2014-05-23 12:20:00,52.92,52.96,52.9,52.96,86400.0,48.9952,49.0322,48.9767,49.0322,86400.0
2014-05-23 12:25:00,52.95,52.97,52.92,52.94,111200.0,49.023,49.0415,48.9952,49.0137,111200.0
2014-05-23 12:30:00,52.94,52.96,52.93,52.95,88000.0,49.0137,49.0322,49.0045,49.023,88000.0
2014-05-23 12:35:00,52.95,52.96,52.93,52.94,56400.0,49.023,49.0322,49.0045,49.0137,56400.0
2014-05-23 12:40:00,52.95,52.95,52.93,52.94,52000.0,49.023,49.023,49.0045,49.0137,52000.0
2014-05-23 12:45:00,52.93,52.95,52.93,52.95,38400.0,49.0045,49.023,49.0045,49.023,38400.0
2014-05-23 12:50:00,52.94,52.95,52.94,52.95,62400.0,49.0137,49.023,49.0137,49.023,62400.0
2014-05-23 12:55:00,52.95,52.95,52.83,52.84,89600.0,49.023,49.023,48.9119,48.9211,89600.0
2014-05-23 13:00:00,52.84,52.84,52.81,52.82,63200.0,48.9211,48.9211,48.8934,48.9026,63200.0
2014-05-23 13:05:00,52.82,52.83,52.8,52.82,23600.0,48.9026,48.9119,48.8841,48.9026,23600.0
2014-05-23 13:10:00,52.82,52.83,52.81,52.83,36800.0,48.9026,48.9119,48.8934,48.9119,36800.0
2014-05-23 13:15:00,52.82,52.88,52.8,52.88,116000.0,48.9026,48.9582,48.8841,48.9582,116000.0
2014-05-23 13:20:00,52.88,52.9,52.87,52.88,56000.0,48.9582,48.9767,48.9489,48.9582,56000.0
2014-05-23 13:25:00,52.88,52.89,52.87,52.89,74000.0,48.9582,48.9674,48.9489,48.9674,74000.0
2014-05-23 13:30:00,52.89,52.9,52.88,52.88,43600.0,48.9674,48.9767,48.9582,48.9582,43600.0
2014-05-23 13:35:00,52.89,52.93,52.86,52.93,64000.0,48.9674,49.0045,48.9397,49.0045,64000.0
2014-05-23 13:40:00,52.93,52.93,52.89,52.91,36000.0,49.0045,49.0045,48.9674,48.9859,36000.0
2014-05-23 13:45:00,52.91,52.96,52.91,52.95,50400.0,48.9859,49.0322,48.9859,49.023,50400.0
2014-05-23 13:50:00,52.95,52.97,52.92,52.97,73200.0,49.023,49.0415,48.9952,49.0415,73200.0
2014-05-23 13:55:00,52.97,52.97,52.96,52.97,35600.0,49.0415,49.0415,49.0322,49.0415,35600.0
2014-05-23 14:00:00,52.97,52.98,52.96,52.97,172400.0,49.0415,49.0508,49.0322,49.0415,172400.0
2014-05-23 14:05:00,52.97,52.99,52.96,52.99,93200.0,49.0415,49.06,49.0322,49.06,93200.0
2014-05-23 14:10:00,52.99,53.04,52.99,53.02,108400.0,49.06,49.1063,49.06,49.0878,108400.0
2014-05-23 14:15:00,53.0,53.02,52.96,53.02,66000.0,49.0693,49.0878,49.0322,49.0878,66000.0
2014-05-23 14:20:00,53.01,53.07,53.01,53.06,115600.0,49.0785,49.1341,49.0785,49.1248,115600.0
2014-05-23 14:25:00,53.06,53.06,52.99,53.0,72400.0,49.1248,49.1248,49.06,49.0693,72400.0
2014-05-23 14:30:00,53.0,53.01,52.99,52.99,68000.0,49.0693,49.0785,49.06,49.06,68000.0
2014-05-23 14:35:00,53.0,53.01,52.99,53.0,49200.0,49.0693,49.0785,49.06,49.0693,49200.0
2014-05-23 14:40:00,53.0,53.01,52.96,52.98,62400.0,49.0693,49.0785,49.0322,49.0508,62400.0
2014-05-23 14:45:00,52.98,53.01,52.98,53.0,61200.0,49.0508,49.0785,49.0508,49.0693,61200.0
2014-05-23 14:50:00,52.99,53.01,52.99,53.0,74800.0,49.06,49.0785,49.06,49.0693,74800.0
2014-05-23 14:55:00,53.01,53.01,52.99,52.99,44000.0,49.0785,49.0785,49.06,49.06,44000.0
2014-05-23 15:00:00,52.99,53.0,52.96,52.97,72400.0,49.06,49.0693,49.0322,49.0415,72400.0
2014-05-23 15:05:00,52.96,52.96,52.92,52.94,93200.0,49.0322,49.0322,48.9952,49.0137,93200.0
2014-05-23 15:10:00,52.94,53.0,52.94,53.0,101200.0,49.0137,49.0693,49.0137,49.0693,101200.0
2014-05-23 15:15:00,53.0,53.0,52.98,52.98,90400.0,49.0693,49.0693,49.0508,49.0508,90400.0
2014-05-23 15:20:00,52.98,52.98,52.93,52.94,68000.0,49.0508,49.0508,49.0045,49.0137,68000.0
2014-05-23 15:25:00,52.93,52.93,52.9,52.91,97600.0,49.0045,49.0045,48.9767,48.9859,97600.0
2014-05-23 15:30:00,52.9,52.98,52.9,52.96,88800.0,48.9767,49.0508,48.9767,49.0322,88800.0
2014-05-23 15:35:00,52.96,52.97,52.92,52.92,94400.0,49.0322,49.0415,48.9952,48.9952,94400.0
2014-05-23 15:40:00,52.92,52.96,52.92,52.92,170800.0,48.9952,49.0322,48.9952,48.9952,170800.0
2014-05-23 15:45:00,52.92,52.98,52.91,52.98,219200.0,48.9952,49.0508,48.9859,49.0508,219200.0
2014-05-23 15:50:00,52.98,53.01,52.98,52.99,264800.0,49.0508,49.0785,49.0508,49.06,264800.0
2014-05-23 15:55:00,52.99,53.06,52.97,52.99,504400.0,49.06,49.1248,49.0415,49.06,504400.0
2014-05-27 09:30:00,53.25,53.38,53.21,53.3,254000.0,49.3007,49.4211,49.2637,49.347,254000.0
2014-05-27 09:35:00,53.32,53.37,53.25,53.31,159600.0,49.3655,49.4118,49.3007,49.3563,159600.0
2014-05-27 09:40:00,53.31,53.34,53.25,53.26,242000.0,49.3563,49.3841,49.3007,49.31,242000.0
2014-05-27 09:45:00,53.27,53.37,53.24,53.33,227200.0,49.3192,49.4118,49.2915,49.3748,227200.0
2014-05-27 09:50:00,53.33,53.48,53.27,53.45,245600.0,49.3748,49.5137,49.3192,49.4859,245600.0
2014-05-27 09:55:00,53.46,53.63,53.44,53.5,387200.0,49.4952,49.6525,49.4766,49.5322,387200.0
2014-05-27 10:00:00,53.53,53.59,53.45,53.56,205200.0,49.56,49.6155,49.4859,49.5877,205200.0
2014-05-27 10:05:00,53.55,53.58,53.55,53.57,171600.0,49.5785,49.6063,49.5785,49.597,171600.0
2014-05-27 10:10:00,53.56,53.59,53.5,53.54,317200.0,49.5877,49.6155,49.5322,49.5692,317200.0
2014-05-27 10:15:00,53.54,53.57,53.51,53.51,79200.0,49.5692,49.597,49.5414,49.5414,79200.0
2014-05-27 10:20:00,53.51,53.55,53.5,53.54,132800.0,49.5414,49.5785,49.5322,49.5692,132800.0
2014-05-27 10:25:00,53.54,53.57,53.53,53.56,82000.0,49.5692,49.597,49.56,49.5877,82000.0
2014-05-27 10:30:00,53.56,53.56,53.52,53.53,53600.0,49.5877,49.5877,49.5507,49.56,53600.0
2014-05-27 10:35:00,53.53,53.54,53.47,53.48,84800.0,49.56,49.5692,49.5044,49.5137,84800.0
2014-05-27 10:40:00,53.48,53.55,53.46,53.54,134000.0,49.5137,49.5785,49.4952,49.5692,134000.0
2014-05-27 10:45:00,53.52,53.56,53.52,53.54,67200.0,49.5507,49.5877,49.5507,49.5692,67200.0
2014-05-27 10:50:00,53.52,53.54,53.5,53.54,52400.0,49.5507,49.5692,49.5322,49.5692,52400.0
2014-05-27 10:55:00,53.54,53.57,53.52,53.53,62800.0,49.5692,49.597,49.5507,49.56,62800.0
2014-05-27 11:00:00,53.53,53.55,53.52,53.55,127600.0,49.56,49.5785,49.5507,49.5785,127600.0
2014-05-27 11:05:00,53.55,53.6,53.54,53.55,116800.0,49.5785,49.6248,49.5692,49.5785,116800.0
2014-05-27 11:10:00,53.54,53.58,53.52,53.54,82400.0,49.5692,49.6063,49.5507,49.5692,82400.0
2014-05-27 11:15:00,53.54,53.55,53.48,53.49,115200.0,49.5692,49.5785,49.5137,49.5229,115200.0
2014-05-27 11:20:00,53.49,53.52,53.48,53.49,77200.0,49.5229,49.5507,49.5137,49.5229,77200.0
2014-05-27 11:25:00,53.51,53.52,53.47,53.49,61600.0,49.5414,49.5507,49.5044,49.5229,61600.0
2014-05-27 11:30:00,53.49,53.51,53.49,53.5,45600.0,49.5229,49.5414,49.5229,49.5322,45600.0
2014-05-27 11:35:00,53.5,53.52,53.47,53.51,54800.0,49.5322,49.5507,49.5044,49.5414,54800.0
2014-05-27 11:40:00,53.51,53.53,53.49,53.49,41600.0,49.5414,49.56,49.5229,49.5229,41600.0
2014-05-27 11:45:00,53.49,53.51,53.48,53.49,61600.0,49.5229,49.5414,49.5137,49.5229,61600.0
2014-05-27 11:50:00,53.48,53.49,53.46,53.48,126400.0,49.5137,49.5229,49.4952,49.5137,126400.0
2014-05-27 11:55:00,53.48,53.5,53.46,53.48,23600.0,49.5137,49.5322,49.4952,49.5137,23600.0
2014-05-27 12:00:00,53.49,53.49,53.43,53.43,132000.0,49.5229,49.5229,49.4674,49.4674,132000.0
2014-05-27 12:05:00,53.43,53.43,53.4,53.41,42400.0,49.4674,49.4674,49.4396,49.4489,42400.0
2014-05-27 12:10:00,53.4,53.42,53.39,53.42,43600.0,49.4396,49.4581,49.4303,49.4581,43600.0
2014-05-27 12:15:00,53.4,53.42,53.33,53.33,58000.0,49.4396,49.4581,49.3748,49.3748,58000.0
2014-05-27 12:20:00,53.34,53.36,53.28,53.28,62800.0,49.3841,49.4026,49.3285,49.3285,62800.0
2014-05-27 12:25:00,53.29,53.3,53.26,53.3,22400.0,49.3378,49.347,49.31,49.347,22400.0
2014-05-27 12:30:00,53.3,53.3,53.26,53.27,21200.0,49.347,49.347,49.31,49.3192,21200.0
2014-05-27 12:35:00,53.27,53.32,53.27,53.31,29200.0,49.3192,49.3655,49.3192,49.3563,29200.0
2014-05-27 12:40:00,53.32,53.34,53.3,53.32,54000.0,49.3655,49.3841,49.347,49.3655,54000.0
2014-05-27 12:45:00,53.32,53.34,53.32,53.33,17200.0,49.3655,49.3841,49.3655,49.3748,17200.0
2014-05-27 12:50:00,53.33,53.39,53.33,53.37,120000.0,49.3748,49.4303,49.3748,49.4118,120000.0
2014-05-27 12:55:00,53.38,53.41,53.36,53.37,34800.0,49.4211,49.4489,49.4026,49.4118,34800.0
2014-05-27 13:00:00,53.37,53.37,53.34,53.35,18400.0,49.4118,49.4118,49.3841,49.3933,18400.0
2014-05-27 13:05:00,53.35,53.4,53.33,53.4,42000.0,49.3933,49.4396,49.3748,49.4396,42000.0
2014-05-27 13:10:00,53.4,53.4,53.34,53.38,46400.0,49.4396,49.4396,49.3841,49.4211,46400.0
2014-05-27 13:15:00,53.38,53.46,53.38,53.46,64800.0,49.4211,49.4952,49.4211,49.4952,64800.0
2014-05-27 13:20:00,53.45,53.5,53.45,53.49,78400.0,49.4859,49.5322,49.4859,49.5229,78400.0
2014-05-27 13:25:00,53.5,53.5,53.48,53.49,82400.0,49.5322,49.5322,49.5137,49.5229,82400.0
2014-05-27 13:30:00,53.49,53.51,53.46,53.49,88800.0,49.5229,49.5414,49.4952,49.5229,88800.0
2014-05-27 13:35:00,53.49,53.5,53.45,53.48,84400.0,49.5229,49.5322,49.4859,49.5137,84400.0
2014-05-27 13:40:00,53.48,53.52,53.46,53.52,58800.0,49.5137,49.5507,49.4952,49.5507,58800.0
2014-05-27 13:45:00,53.52,53.54,53.5,53.52,41600.0,49.5507,49.5692,49.5322,49.5507,41600.0
2014-05-27 13:50:00,53.51,53.53,53.51,53.51,45200.0,49.5414,49.56,49.5414,49.5414,45200.0
2014-05-27 13:55:00,53.51,53.54,53.5,53.5,54800.0,49.5414,49.5692,49.5322,49.5322,54800.0
2014-05-27 14:00:00,53.5,53.56,53.49,53.53,130000.0,49.5322,49.5877,49.5229,49.56,130000.0
2014-05-27 14:05:00,53.53,53.53,53.49,53.51,38800.0,49.56,49.56,49.5229,49.5414,38800.0
2014-05-27 14:10:00,53.5,53.5,53.46,53.48,40000.0,49.5322,49.5322,49.4952,49.5137,40000.0
2014-05-27 14:15:00,53.48,53.52,53.47,53.51,34000.0,49.5137,49.5507,49.5044,49.5414,34000.0
2014-05-27 14:20:00,53.51,53.52,53.48,53.52,58800.0,49.5414,49.5507,49.5137,49.5507,58800.0
2014-05-27 14:25:00,53.53,53.53,53.48,53.48,38800.0,49.56,49.56,49.5137,49.5137,38800.0
2014-05-27 14:30:00,53.48,53.49,53.45,53.46,91600.0,49.5137,49.5229,49.4859,49.4952,91600.0
2014-05-27 14:35:00,53.46,53.48,53.46,53.47,74400.0,49.4952,49.5137,49.4952,49.5044,74400.0
2014-05-27 14:40:00,53.48,53.49,53.47,53.48,78400.0,49.5137,49.5229,49.5044,49.5137,78400.0
2014-05-27 14:45:00,53.47,53.49,53.46,53.49,95600.0,49.5044,49.5229,49.4952,49.5229,95600.0
2014-05-27 14:50:00,53.49,53.54,53.48,53.54,66800.0,49.5229,49.5692,49.5137,49.5692,66800.0
2014-05-27 14:55:00,53.54,53.54,53.49,53.53,56400.0,49.5692,49.5692,49.5229,49.56,56400.0
2014-05-27 15:00:00,53.53,53.56,53.52,53.53,58800.0,49.56,49.5877,49.5507,49.56,58800.0
2014-05-27 15:05:00,53.54,53.54,53.48,53.51,79600.0,49.5692,49.5692,49.5137,49.5414,79600.0
2014-05-27 15:10:00,53.52,53.55,53.51,53.54,41200.0,49.5507,49.5785,49.5414,49.5692,41200.0
2014-05-27 15:15:00,53.54,53.56,53.52,53.53,52400.0,49.5692,49.5877,49.5507,49.56,52400.0
2014-05-27 15:20:00,53.53,53.53,53.5,53.52,34800.0,49.56,49.56,49.5322,49.5507,34800.0
2014-05-27 15:25:00,53.52,53.53,53.48,53.49,92000.0,49.5507,49.56,49.5137,49.5229,92000.0
2014-05-27 15:30:00,53.5,53.54,53.5,53.54,80400.0,49.5322,49.5692,49.5322,49.5692,80400.0
2014-05-27 15:35:00,53.54,53.56,53.5,53.54,142800.0,49.5692,49.5877,49.5322,49.5692,142800.0
2014-05-27 15:40:00,53.54,53.59,53.54,53.56,132800.0,49.5692,49.6155,49.5692,49.5877,132800.0
2014-05-27 15:45:00,53.55,53.57,53.54,53.56,134400.0,49.5785,49.597,49.5692,49.5877,134400.0
2014-05-27 15:50:00,53.56,53.58,53.56,53.58,211600.0,49.5877,49.6063,49.5877,49.6063,211600.0
2014-05-27 15:55:00,53.58,53.63,53.56,53.63,555600.0,49.6063,49.6525,49.5877,49.6525,555600.0
2014-05-28 09:30:00,53.63,53.63,53.38,53.41,193200.0,49.6525,49.6525,49.4211,49.4489,193200.0
2014-05-28 09:35:00,53.4,53.42,53.27,53.4,114800.0,49.4396,49.4581,49.3192,49.4396,114800.0
2014-05-28 09:40:00,53.36,53.51,53.3,53.5,98400.0,49.4026,49.5414,49.347,49.5322,98400.0
2014-05-28 09:45:00,53.51,53.51,53.42,53.47,208000.0,49.5414,49.5414,49.4581,49.5044,208000.0
2014-05-28 09:50:00,53.48,53.49,53.34,53.34,98400.0,49.5137,49.5229,49.3841,49.3841,98400.0
2014-05-28 09:55:00,53.34,53.39,53.28,53.39,100000.0,49.3841,49.4303,49.3285,49.4303,100000.0
2014-05-28 10:00:00,53.36,53.4,53.25,53.32,85600.0,49.4026,49.4396,49.3007,49.3655,85600.0
2014-05-28 10:05:00,53.32,53.38,53.27,53.35,74000.0,49.3655,49.4211,49.3192,49.3933,74000.0
2014-05-28 10:10:00,53.3,53.32,53.25,53.31,100000.0,49.347,49.3655,49.3007,49.3563,100000.0
2014-05-28 10:15:00,53.29,53.35,53.27,53.3,76800.0,49.3378,49.3933,49.3192,49.347,76800.0
2014-05-28 10:20:00,53.29,53.38,53.27,53.34,102400.0,49.3378,49.4211,49.3192,49.3841,102400.0
2014-05-28 10:25:00,53.33,53.43,53.33,53.41,39600.0,49.3748,49.4674,49.3748,49.4489,39600.0
2014-05-28 10:30:00,53.44,53.44,53.36,53.38,32800.0,49.4766,49.4766,49.4026,49.4211,32800.0
2014-05-28 10:35:00,53.38,53.52,53.38,53.44,100800.0,49.4211,49.5507,49.4211,49.4766,100800.0
2014-05-28 10:40:00,53.44,53.48,53.37,53.4,375600.0,49.4766,49.5137,49.4118,49.4396,375600.0
2014-05-28 10:45:00,53.38,53.51,53.38,53.49,148400.0,49.4211,49.5414,49.4211,49.5229,148400.0
2014-05-28 10:50:00,53.51,53.58,53.47,53.52,262000.0,49.5414,49.6063,49.5044,49.5507,262000.0
2014-05-28 10:55:00,53.52,53.58,53.51,53.58,333200.0,49.5507,49.6063,49.5414,49.6063,333200.0
2014-05-28 11:00:00,53.57,53.6,53.52,53.53,87600.0,49.597,49.6248,49.5507,49.56,87600.0
2014-05-28 11:05:00,53.52,53.57,53.52,53.57,35200.0,49.5507,49.597,49.5507,49.597,35200.0
2014-05-28 11:10:00,53.57,53.58,53.55,53.55,30400.0,49.597,49.6063,49.5785,49.5785,30400.0
2014-05-28 11:15:00,53.54,53.56,53.51,53.54,35200.0,49.5692,49.5877,49.5414,49.5692,35200.0
2014-05-28 11:20:00,53.56,53.56,53.5,53.54,54800.0,49.5877,49.5877,49.5322,49.5692,54800.0
2014-05-28 11:25:00,53.53,53.53,53.48,53.49,37600.0,49.56,49.56,49.5137,49.5229,37600.0
2014-05-28 11:30:00,53.49,53.52,53.48,53.48,54400.0,49.5229,49.5507,49.5137,49.5137,54400.0
2014-05-28 11:35:00,53.5,53.51,53.49,53.5,26000.0,49.5322,49.5414,49.5229,49.5322,26000.0
2014-05-28 11:40:00,53.51,53.51,53.42,53.42,32800.0,49.5414,49.5414,49.4581,49.4581,32800.0
2014-05-28 11:45:00,53.42,53.48,53.42,53.46,31200.0,49.4581,49.5137,49.4581,49.4952,31200.0
2014-05-28 11:50:00,53.46,53.53,53.46,53.53,20400.0,49.4952,49.56,49.4952,49.56,20400.0
2014-05-28 11:55:00,53.53,53.53,53.48,53.48,17200.0,49.56,49.56,49.5137,49.5137,17200.0
2014-05-28 12:00:00,53.48,53.52,53.46,53.51,22400.0,49.5137,49.5507,49.4952,49.5414,22400.0
2014-05-28 12:05:00,53.5,53.55,53.49,53.55,26800.0,49.5322,49.5785,49.5229,49.5785,26800.0
2014-05-28 12:10:00,53.55,53.58,53.52,53.58,32400.0,49.5785,49.6063,49.5507,49.6063,32400.0
2014-05-28 12:15:00,53.57,53.59,53.49,53.54,20400.0,49.597,49.6155,49.5229,49.5692,20400.0
2014-05-28 12:20:00,53.55,53.55,53.48,53.5,21200.0,49.5785,49.5785,49.5137,49.5322,21200.0
2014-05-28 12:25:00,53.5,53.53,53.49,53.51,52800.0,49.5322,49.56,49.5229,49.5414,52800.0
2014-05-28 12:30:00,53.53,53.54,53.47,53.48,33600.0,49.56,49.5692,49.5044,49.5137,33600.0
2014-05-28 12:35:00,53.48,53.5,53.46,53.46,22800.0,49.5137,49.5322,49.4952,49.4952,22800.0
2014-05-28 12:40:00,53.46,53.48,53.44,53.46,23600.0,49.4952,49.5137,49.4766,49.4952,23600.0
2014-05-28 12:45:00,53.45,53.51,53.42,53.5,20000.0,49.4859,49.5414,49.4581,49.5322,20000.0
2014-05-28 12:50:00,53.48,53.5,53.44,53.44,19600.0,49.5137,49.5322,49.4766,49.4766,19600.0
2014-05-28 12:55:00,53.44,53.49,53.44,53.48,22800.0,49.4766,49.5229,49.4766,49.5137,22800.0
2014-05-28 13:00:00,53.48,53.55,53.48,53.52,115200.0,49.5137,49.5785,49.5137,49.5507,115200.0
2014-05-28 13:05:00,53.5,53.53,53.48,53.51,18000.0,49.5322,49.56,49.5137,49.5414,18000.0
2014-05-28 13:10:00,53.5,53.52,53.5,53.5,13600.0,49.5322,49.5507,49.5322,49.5322,13600.0
2014-05-28 13:15:00,53.52,53.52,53.5,53.51,21200.0,49.5507,49.5507,49.5322,49.5414,21200.0
2014-05-28 13:20:00,53.51,53.52,53.5,53.51,22400.0,49.5414,49.5507,49.5322,49.5414,22400.0
2014-05-28 13:25:00,53.5,53.51,53.47,53.49,17200.0,49.5322,49.5414,49.5044,49.5229,17200.0
2014-05-28 13:30:00,53.49,53.51,53.49,53.5,27200.0,49.5229,49.5414,49.5229,49.5322,27200.0
2014-05-28 13:35:00,53.5,53.52,53.48,53.49,28800.0,49.5322,49.5507,49.5137,49.5229,28800.0
2014-05-28 13:40:00,53.49,53.5,53.47,53.48,46800.0,49.5229,49.5322,49.5044,49.5137,46800.0
2014-05-28 13:45:00,53.48,53.48,53.46,53.48,75200.0,49.5137,49.5137,49.4952,49.5137,75200.0
2014-05-28 13:50:00,53.48,53.51,53.48,53.49,114800.0,49.5137,49.5414,49.5137,49.5229,114800.0
2014-05-28 13:55:00,53.49,53.51,53.47,53.5,71200.0,49.5229,49.5414,49.5044,49.5322,71200.0
2014-05-28 14:00:00,53.5,53.51,53.46,53.46,67600.0,49.5322,49.5414,49.4952,49.4952,67600.0
2014-05-28 14:05:00,53.46,53.5,53.46,53.48,71200.0,49.4952,49.5322,49.4952,49.5137,71200.0
2014-05-28 14:10:00,53.47,53.5,53.45,53.47,54000.0,49.5044,49.5322,49.4859,49.5044,54000.0
2014-05-28 14:15:00,53.48,53.51,53.46,53.49,114400.0,49.5137,49.5414,49.4952,49.5229,114400.0
2014-05-28 14:20:00,53.49,53.52,53.48,53.49,121200.0,49.5229,49.5507,49.5137,49.5229,121200.0
2014-05-28 14:25:00,53.5,53.5,53.45,53.47,25600.0,49.5322,49.5322,49.4859,49.5044,25600.0
2014-05-28 14:30:00,53.45,53.51,53.44,53.48,42800.0,49.4859,49.5414,49.4766,49.5137,42800.0
2014-05-28 14:35:00,53.5,53.52,53.48,53.51,31600.0,49.5322,49.5507,49.5137,49.5414,31600.0
2014-05-28 14:40:00,53.5,53.5,53.47,53.48,60800.0,49.5322,49.5322,49.5044,49.5137,60800.0
2014-05-28 14:45:00,53.48,53.51,53.46,53.49,30000.0,49.5137,49.5414,49.4952,49.5229,30000.0
2014-05-28 14:50:00,53.48,53.51,53.48,53.5,32000.0,49.5137,49.5414,49.5137,49.5322,32000.0
2014-05-28 14:55:00,53.52,53.53,53.49,53.51,22000.0,49.5507,49.56,49.5229,49.5414,22000.0
2014-05-28 15:00:00,53.51,53.55,53.5,53.52,27600.0,49.5414,49.5785,49.5322,49.5507,27600.0
2014-05-28 15:05:00,53.52,53.53,53.49,53.5,23600.0,49.5507,49.56,49.5229,49.5322,23600.0
2014-05-28 15:10:00,53.49,53.52,53.47,53.51,66000.0,49.5229,49.5507,49.5044,49.5414,66000.0
2014-05-28 15:15:00,53.51,53.52,53.49,53.52,41600.0,49.5414,49.5507,49.5229,49.5507,41600.0
2014-05-28 15:20:00,53.53,53.53,53.47,53.5,51600.0,49.56,49.56,49.5044,49.5322,51600.0
2014-05-28 15:25:00,53.5,53.5,53.46,53.47,43600.0,49.5322,49.5322,49.4952,49.5044,43600.0
2014-05-28 15:30:00,53.48,53.51,53.47,53.5,53600.0,49.5137,49.5414,49.5044,49.5322,53600.0
2014-05-28 15:35:00,53.49,53.5,53.48,53.49,59200.0,49.5229,49.5322,49.5137,49.5229,59200.0
2014-05-28 15:40:00,53.5,53.51,53.46,53.47,62400.0,49.5322,49.5414,49.4952,49.5044,62400.0
2014-05-28 15:45:00,53.47,53.48,53.41,53.45,112000.0,49.5044,49.5137,49.4489,49.4859,112000.0
2014-05-28 15:50:00,53.45,53.46,53.41,53.42,229200.0,49.4859,49.4952,49.4489,49.4581,229200.0
2014-05-28 15:55:00,53.43,53.51,53.41,53.45,440000.0,49.4674,49.5414,49.4489,49.4859,440000.0
2014-05-29 09:30:00,53.5,53.55,53.45,53.52,139600.0,49.5322,49.5785,49.4859,49.5507,139600.0
2014-05-29 09:35:00,53.49,53.54,53.45,53.51,59600.0,49.5229,49.5692,49.4859,49.5414,59600.0
2014-05-29 09:40:00,53.54,53.55,53.48,53.51,42800.0,49.5692,49.5785,49.5137,49.5414,42800.0
2014-05-29 09:45:00,53.54,53.56,53.47,53.47,63600.0,49.5692,49.5877,49.5044,49.5044,63600.0
2014-05-29 09:50:00,53.48,53.5,53.46,53.5,79200.0,49.5137,49.5322,49.4952,49.5322,79200.0
2014-05-29 09:55:00,53.5,53.57,53.48,53.57,44400.0,49.5322,49.597,49.5137,49.597,44400.0
2014-05-29 10:00:00,53.55,53.6,53.49,53.51,53200.0,49.5785,49.6248,49.5229,49.5414,53200.0
2014-05-29 10:05:00,53.5,53.55,53.48,53.49,40000.0,49.5322,49.5785,49.5137,49.5229,40000.0
2014-05-29 10:10:00,53.49,53.52,53.45,53.47,71600.0,49.5229,49.5507,49.4859,49.5044,71600.0
2014-05-29 10:15:00,53.47,53.51,53.42,53.49,35200.0,49.5044,49.5414,49.4581,49.5229,35200.0
2014-05-29 10:20:00,53.48,53.52,53.48,53.5,26800.0,49.5137,49.5507,49.5137,49.5322,26800.0
2014-05-29 10:25:00,53.5,53.55,53.49,53.51,19200.0,49.5322,49.5785,49.5229,49.5414,19200.0
2014-05-29 10:30:00,53.51,53.57,53.49,53.54,21600.0,49.5414,49.597,49.5229,49.5692,21600.0
2014-05-29 10:35:00,53.55,53.56,53.52,53.54,90000.0,49.5785,49.5877,49.5507,49.5692,90000.0
2014-05-29 10:40:00,53.53,53.55,53.5,53.53,46800.0,49.56,49.5785,49.5322,49.56,46800.0
2014-05-29 10:45:00,53.53,53.56,53.49,53.5,24400.0,49.56,49.5877,49.5229,49.5322,24400.0
2014-05-29 10:50:00,53.51,53.51,53.45,53.46,16800.0,49.5414,49.5414,49.4859,49.4952,16800.0
2014-05-29 10:55:00,53.46,53.46,53.41,53.42,66400.0,49.4952,49.4952,49.4489,49.4581,66400.0
2014-05-29 11:00:00,53.42,53.43,53.38,53.4,118800.0,49.4581,49.4674,49.4211,49.4396,118800.0
2014-05-29 11:05:00,53.39,53.43,53.38,53.43,75200.0,49.4303,49.4674,49.4211,49.4674,75200.0
2014-05-29 11:10:00,53.43,53.5,53.41,53.5,31600.0,49.4674,49.5322,49.4489,49.5322,31600.0
2014-05-29 11:15:00,53.49,53.51,53.46,53.46,81200.0,49.5229,49.5414,49.4952,49.4952,81200.0
2014-05-29 11:20:00,53.47,53.51,53.45,53.49,75200.0,49.5044,49.5414,49.4859,49.5229,75200.0
2014-05-29 11:25:00,53.5,53.53,53.48,53.52,26400.0,49.5322,49.56,49.5137,49.5507,26400.0
2014-05-29 11:30:00,53.53,53.6,53.52,53.53,97600.0,49.56,49.6248,49.5507,49.56,97600.0
2014-05-29 11:35:00,53.54,53.57,53.52,53.56,62400.0,49.5692,49.597,49.5507,49.5877,62400.0
2014-05-29 11:40:00,53.56,53.57,53.5,53.54,36000.0,49.5877,49.597,49.5322,49.5692,36000.0
2014-05-29 11:45:00,53.54,53.56,53.54,53.55,21200.0,49.5692,49.5877,49.5692,49.5785,21200.0
2014-05-29 11:50:00,53.55,53.58,53.52,53.55,101200.0,49.5785,49.6063,49.5507,49.5785,101200.0
2014-05-29 11:55:00,53.56,53.56,53.53,53.53,18000.0,49.5877,49.5877,49.56,49.56,18000.0
2014-05-29 12:00:00,53.53,53.53,53.51,53.51,58000.0,49.56,49.56,49.5414,49.5414,58000.0
2014-05-29 12:05:00,53.51,53.54,53.49,53.54,31200.0,49.5414,49.5692,49.5229,49.5692,31200.0
2014-05-29 12:10:00,53.54,53.55,53.51,53.51,42400.0,49.5692,49.5785,49.5414,49.5414,42400.0
2014-05-29 12:15:00,53.51,53.51,53.48,53.5,45200.0,49.5414,49.5414,49.5137,49.5322,45200.0
2014-05-29 12:20:00,53.5,53.5,53.49,53.5,49600.0,49.5322,49.5322,49.5229,49.5322,49600.0
2014-05-29 12:25:00,53.5,53.5,53.47,53.48,43600.0,49.5322,49.5322,49.5044,49.5137,43600.0
2014-05-29 12:30:00,53.48,53.5,53.48,53.48,18800.0,49.5137,49.5322,49.5137,49.5137,18800.0
2014-05-29 12:35:00,53.47,53.47,53.41,53.44,35200.0,49.5044,49.5044,49.4489,49.4766,35200.0
2014-05-29 12:40:00,53.43,53.45,53.41,53.41,52800.0,49.4674,49.4859,49.4489,49.4489,52800.0
2014-05-29 12:45:00,53.4,53.41,53.38,53.4,25600.0,49.4396,49.4489,49.4211,49.4396,25600.0
2014-05-29 12:50:00,53.42,53.43,53.4,53.41,28000.0,49.4581,49.4674,49.4396,49.4489,28000.0
2014-05-29 12:55:00,53.41,53.48,53.41,53.46,28000.0,49.4489,49.5137,49.4489,49.4952,28000.0
2014-05-29 13:00:00,53.46,53.48,53.45,53.47,35200.0,49.4952,49.5137,49.4859,49.5044,35200.0
2014-05-29 13:05:00,53.47,53.5,53.45,53.49,36400.0,49.5044,49.5322,49.4859,49.5229,36400.0
2014-05-29 13:10:00,53.47,53.49,53.46,53.48,24400.0,49.5044,49.5229,49.4952,49.5137,24400.0
2014-05-29 13:15:00,53.48,53.49,53.47,53.49,29600.0,49.5137,49.5229,49.5044,49.5229,29600.0
2014-05-29 13:20:00,53.48,53.52,53.48,53.51,30800.0,49.5137,49.5507,49.5137,49.5414,30800.0
2014-05-29 13:25:00,53.51,53.51,53.48,53.5,26800.0,49.5414,49.5414,49.5137,49.5322,26800.0
2014-05-29 13:30:00,53.51,53.51,53.49,53.5,13600.0,49.5414,49.5414,49.5229,49.5322,13600.0
2014-05-29 13:35:00,53.5,53.52,53.49,53.51,26800.0,49.5322,49.5507,49.5229,49.5414,26800.0
2014-05-29 13:40:00,53.51,53.53,53.5,53.53,29600.0,49.5414,49.56,49.5322,49.56,29600.0
2014-05-29 13:45:00,53.54,53.54,53.52,53.52,45600.0,49.5692,49.5692,49.5507,49.5507,45600.0
2014-05-29 13:50:00,53.52,53.53,53.51,53.51,18800.0,49.5507,49.56,49.5414,49.5414,18800.0
2014-05-29 13:55:00,53.52,53.52,53.47,53.51,210800.0,49.5507,49.5507,49.5044,49.5414,210800.0
2014-05-29 14:00:00,53.51,53.53,53.5,53.53,25600.0,49.5414,49.56,49.5322,49.56,25600.0
2014-05-29 14:05:00,53.52,53.54,53.49,53.51,19200.0,49.5507,49.5692,49.5229,49.5414,19200.0
2014-05-29 14:10:00,53.49,53.52,53.49,53.52,29200.0,49.5229,49.5507,49.5229,49.5507,29200.0
2014-05-29 14:15:00,53.52,53.52,53.49,53.5,27200.0,49.5507,49.5507,49.5229,49.5322,27200.0
2014-05-29 14:20:00,53.49,53.53,53.48,53.52,41200.0,49.5229,49.56,49.5137,49.5507,41200.0
2014-05-29 14:25:00,53.51,53.52,53.51,53.52,16000.0,49.5414,49.5507,49.5414,49.5507,16000.0
2014-05-29 14:30:00,53.52,53.56,53.51,53.56,26400.0,49.5507,49.5877,49.5414,49.5877,26400.0
2014-05-29 14:35:00,53.55,53.64,53.55,53.64,66000.0,49.5785,49.6618,49.5785,49.6618,66000.0
2014-05-29 14:40:00,53.6,53.63,53.59,53.63,38400.0,49.6248,49.6525,49.6155,49.6525,38400.0
2014-05-29 14:45:00,53.63,53.65,53.63,53.65,46000.0,49.6525,49.6711,49.6525,49.6711,46000.0
2014-05-29 14:50:00,53.64,53.64,53.61,53.62,68000.0,49.6618,49.6618,49.634,49.6433,68000.0
2014-05-29 14:55:00,53.62,53.63,53.61,53.62,54000.0,49.6433,49.6525,49.634,49.6433,54000.0
2014-05-29 15:00:00,53.63,53.67,53.63,53.65,39200.0,49.6525,49.6896,49.6525,49.6711,39200.0
2014-05-29 15:05:00,53.65,53.65,53.63,53.63,47200.0,49.6711,49.6711,49.6525,49.6525,47200.0
2014-05-29 15:10:00,53.65,53.65,53.63,53.63,15200.0,49.6711,49.6711,49.6525,49.6525,15200.0
2014-05-29 15:15:00,53.63,53.64,53.63,53.63,40000.0,49.6525,49.6618,49.6525,49.6525,40000.0
2014-05-29 15:20:00,53.63,53.66,53.6,53.62,36000.0,49.6525,49.6803,49.6248,49.6433,36000.0
2014-05-29 15:25:00,53.6,53.63,53.59,53.61,28400.0,49.6248,49.6525,49.6155,49.634,28400.0
2014-05-29 15:30:00,53.61,53.61,53.58,53.6,44800.0,49.634,49.634,49.6063,49.6248,44800.0
2014-05-29 15:35:00,53.6,53.6,53.56,53.56,37200.0,49.6248,49.6248,49.5877,49.5877,37200.0
2014-05-29 15:40:00,53.56,53.59,53.54,53.59,59600.0,49.5877,49.6155,49.5692,49.6155,59600.0
2014-05-29 15:45:00,53.59,53.59,53.54,53.56,83200.0,49.6155,49.6155,49.5692,49.5877,83200.0
2014-05-29 15:50:00,53.56,53.63,53.56,53.63,170800.0,49.5877,49.6525,49.5877,49.6525,170800.0
2014-05-29 15:55:00,53.63,53.67,53.62,53.65,283200.0,49.6525,49.6896,49.6433,49.6711,283200.0
2014-05-30 09:30:00,53.97,53.99,53.7,53.74,311600.0,49.9673,49.9858,49.7174,49.7544,311600.0
2014-05-30 09:35:00,53.72,53.75,53.68,53.68,29200.0,49.7359,49.7636,49.6988,49.6988,29200.0
2014-05-30 09:40:00,53.7,53.74,53.55,53.56,88000.0,49.7174,49.7544,49.5785,49.5877,88000.0
2014-05-30 09:45:00,53.56,53.6,53.44,53.44,59200.0,49.5877,49.6248,49.4766,49.4766,59200.0
2014-05-30 09:50:00,53.45,53.56,53.45,53.53,86800.0,49.4859,49.5877,49.4859,49.56,86800.0
2014-05-30 09:55:00,53.52,53.58,53.47,53.55,39600.0,49.5507,49.6063,49.5044,49.5785,39600.0
2014-05-30 10:00:00,53.53,53.59,53.5,53.54,69200.0,49.56,49.6155,49.5322,49.5692,69200.0
2014-05-30 10:05:00,53.55,53.55,53.5,53.5,37600.0,49.5785,49.5785,49.5322,49.5322,37600.0
2014-05-30 10:10:00,53.5,53.54,53.48,53.53,70000.0,49.5322,49.5692,49.5137,49.56,70000.0
2014-05-30 10:15:00,53.54,53.6,53.51,53.51,23600.0,49.5692,49.6248,49.5414,49.5414,23600.0
2014-05-30 10:20:00,53.52,53.57,53.51,53.55,20800.0,49.5507,49.597,49.5414,49.5785,20800.0
2014-05-30 10:25:00,53.55,53.57,53.52,53.55,23200.0,49.5785,49.597,49.5507,49.5785,23200.0
2014-05-30 10:30:00,53.54,53.57,53.52,53.56,28000.0,49.5692,49.597,49.5507,49.5877,28000.0
2014-05-30 10:35:00,53.56,53.56,53.51,53.52,30400.0,49.5877,49.5877,49.5414,49.5507,30400.0
2014-05-30 10:40:00,53.5,53.53,53.5,53.52,228000.0,49.5322,49.56,49.5322,49.5507,228000.0
2014-05-30 10:45:00,53.51,53.52,53.49,53.5,14000.0,49.5414,49.5507,49.5229,49.5322,14000.0
2014-05-30 10:50:00,53.5,53.55,53.5,53.54,15600.0,49.5322,49.5785,49.5322,49.5692,15600.0
2014-05-30 10:55:00,53.54,53.57,53.54,53.55,15200.0,49.5692,49.597,49.5692,49.5785,15200.0
2014-05-30 11:00:00,53.57,53.57,53.48,53.48,19600.0,49.597,49.597,49.5137,49.5137,19600.0
2014-05-30 11:05:00,53.49,53.52,53.49,53.5,19600.0,49.5229,49.5507,49.5229,49.5322,19600.0
2014-05-30 11:10:00,53.51,53.53,53.5,53.53,19600.0,49.5414,49.56,49.5322,49.56,19600.0
2014-05-30 11:15:00,53.53,53.54,53.49,53.52,66000.0,49.56,49.5692,49.5229,49.5507,66000.0
2014-05-30 11:20:00,53.52,53.53,53.5,53.52,29200.0,49.5507,49.56,49.5322,49.5507,29200.0
2014-05-30 11:25:00,53.53,53.53,53.48,53.48,48800.0,49.56,49.56,49.5137,49.5137,48800.0
2014-05-30 11:30:00,53.48,53.52,53.48,53.49,58800.0,49.5137,49.5507,49.5137,49.5229,58800.0
2014-05-30 11:35:00,53.49,53.52,53.49,53.5,10800.0,49.5229,49.5507,49.5229,49.5322,10800.0
2014-05-30 11:40:00,53.52,53.53,53.52,53.52,20400.0,49.5507,49.56,49.5507,49.5507,20400.0
2014-05-30 11:45:00,53.53,53.53,53.51,53.53,18800.0,49.56,49.56,49.5414,49.56,18800.0
2014-05-30 11:50:00,53.53,53.56,53.52,53.54,26400.0,49.56,49.5877,49.5507,49.5692,26400.0
2014-05-30 11:55:00,53.55,53.58,53.55,53.56,14000.0,49.5785,49.6063,49.5785,49.5877,14000.0
2014-05-30 12:00:00,53.57,53.58,53.53,53.53,18800.0,49.597,49.6063,49.56,49.56,18800.0
2014-05-30 12:05:00,53.55,53.6,53.55,53.57,15200.0,49.5785,49.6248,49.5785,49.597,15200.0
2014-05-30 12:10:00,53.58,53.58,53.56,53.56,10000.0,49.6063,49.6063,49.5877,49.5877,10000.0
2014-05-30 12:15:00,53.56,53.62,53.53,53.6,67600.0,49.5877,49.6433,49.56,49.6248,67600.0
2014-05-30 12:20:00,53.6,53.62,53.6,53.6,17600.0,49.6248,49.6433,49.6248,49.6248,17600.0
2014-05-30 12:25:00,53.6,53.6,53.51,53.54,18400.0,49.6248,49.6248,49.5414,49.5692,18400.0
2014-05-30 12:30:00,53.54,53.54,53.47,53.49,39600.0,49.5692,49.5692,49.5044,49.5229,39600.0
2014-05-30 12:35:00,53.49,53.49,53.42,53.42,21600.0,49.5229,49.5229,49.4581,49.4581,21600.0
2014-05-30 12:40:00,53.4,53.44,53.38,53.44,22800.0,49.4396,49.4766,49.4211,49.4766,22800.0
2014-05-30 12:45:00,53.43,53.47,53.41,53.42,32400.0,49.4674,49.5044,49.4489,49.4581,32400.0
2014-05-30 12:50:00,53.42,53.42,53.33,53.33,132000.0,49.4581,49.4581,49.3748,49.3748,132000.0
2014-05-30 12:55:00,53.35,53.4,53.34,53.36,21600.0,49.3933,49.4396,49.3841,49.4026,21600.0
2014-05-30 13:00:00,53.37,53.41,53.36,53.41,21600.0,49.4118,49.4489,49.4026,49.4489,21600.0
2014-05-30 13:05:00,53.41,53.42,53.4,53.42,8400.0,49.4489,49.4581,49.4396,49.4581,8400.0
2014-05-30 13:10:00,53.41,53.45,53.41,53.45,11600.0,49.4489,49.4859,49.4489,49.4859,11600.0
2014-05-30 13:15:00,53.45,53.46,53.41,53.41,11200.0,49.4859,49.4952,49.4489,49.4489,11200.0
2014-05-30 13:20:00,53.42,53.42,53.38,53.4,4800.0,49.4581,49.4581,49.4211,49.4396,4800.0
2014-05-30 13:25:00,53.41,53.44,53.4,53.43,8400.0,49.4489,49.4766,49.4396,49.4674,8400.0
2014-05-30 13:30:00,53.43,53.45,53.4,53.45,20800.0,49.4674,49.4859,49.4396,49.4859,20800.0
2014-05-30 13:35:00,53.43,53.44,53.39,53.41,38400.0,49.4674,49.4766,49.4303,49.4489,38400.0
2014-05-30 13:40:00,53.43,53.44,53.42,53.43,10000.0,49.4674,49.4766,49.4581,49.4674,10000.0
2014-05-30 13:45:00,53.44,53.47,53.43,53.47,32000.0,49.4766,49.5044,49.4674,49.5044,32000.0
2014-05-30 13:50:00,53.46,53.49,53.46,53.48,11600.0,49.4952,49.5229,49.4952,49.5137,11600.0
2014-05-30 13:55:00,53.49,53.49,53.47,53.47,7200.0,49.5229,49.5229,49.5044,49.5044,7200.0
2014-05-30 14:00:00,53.48,53.48,53.43,53.45,28800.0,49.5137,49.5137,49.4674,49.4859,28800.0
2014-05-30 14:05:00,53.46,53.55,53.46,53.53,36000.0,49.4952,49.5785,49.4952,49.56,36000.0
2014-05-30 14:10:00,53.56,53.58,53.54,53.54,13600.0,49.5877,49.6063,49.5692,49.5692,13600.0
2014-05-30 14:15:00,53.55,53.55,53.51,53.51,20000.0,49.5785,49.5785,49.5414,49.5414,20000.0
2014-05-30 14:20:00,53.52,53.55,53.52,53.52,20400.0,49.5507,49.5785,49.5507,49.5507,20400.0
2014-05-30 14:25:00,53.54,53.55,53.51,53.53,14000.0,49.5692,49.5785,49.5414,49.56,14000.0
2014-05-30 14:30:00,53.52,53.56,53.5,53.54,46800.0,49.5507,49.5877,49.5322,49.5692,46800.0
2014-05-30 14:35:00,53.54,53.59,53.54,53.58,20800.0,49.5692,49.6155,49.5692,49.6063,20800.0
2014-05-30 14:40:00,53.58,53.63,53.57,53.58,48000.0,49.6063,49.6525,49.597,49.6063,48000.0
2014-05-30 14:45:00,53.58,53.6,53.55,53.57,24400.0,49.6063,49.6248,49.5785,49.597,24400.0
2014-05-30 14:50:00,53.56,53.56,53.54,53.54,22000.0,49.5877,49.5877,49.5692,49.5692,22000.0
2014-05-30 14:55:00,53.53,53.59,53.52,53.52,75600.0,49.56,49.6155,49.5507,49.5507,75600.0
2014-05-30 15:00:00,53.52,53.52,53.48,53.51,32400.0,49.5507,49.5507,49.5137,49.5414,32400.0
2014-05-30 15:05:00,53.51,53.55,53.48,53.52,18000.0,49.5414,49.5785,49.5137,49.5507,18000.0
2014-05-30 15:10:00,53.52,53.59,53.52,53.58,14400.0,49.5507,49.6155,49.5507,49.6063,14400.0
2014-05-30 15:15:00,53.58,53.59,53.57,53.57,20000.0,49.6063,49.6155,49.597,49.597,20000.0
2014-05-30 15:20:00,53.57,53.57,53.52,53.53,33200.0,49.597,49.597,49.5507,49.56,33200.0
2014-05-30 15:25:00,53.53,53.59,53.52,53.59,30400.0,49.56,49.6155,49.5507,49.6155,30400.0
2014-05-30 15:30:00,53.59,53.62,53.58,53.62,38400.0,49.6155,49.6433,49.6063,49.6433,38400.0
2014-05-30 15:35:00,53.62,53.67,53.59,53.61,58800.0,49.6433,49.6896,49.6155,49.634,58800.0
2014-05-30 15:40:00,53.62,53.66,53.6,53.61,58000.0,49.6433,49.6803,49.6248,49.634,58000.0
2014-05-30 15:45:00,53.61,53.64,53.56,53.6,171600.0,49.634,49.6618,49.5877,49.6248,171600.0
2014-05-30 15:50:00,53.6,53.63,53.58,53.59,200800.0,49.6248,49.6525,49.6063,49.6155,200800.0
2014-05-30 15:55:00,53.59,53.67,53.58,53.65,432400.0,49.6155,49.6896,49.6063,49.6711,432400.0
2014-06-02 09:30:00,53.84,53.92,53.76,53.87,354400.0,49.847,49.921,49.7729,49.8747,354400.0
2014-06-02 09:35:00,53.84,53.85,53.68,53.71,49200.0,49.847,49.8562,49.6988,49.7266,49200.0
2014-06-02 09:40:00,53.78,53.79,53.68,53.71,40800.0,49.7914,49.8007,49.6988,49.7266,40800.0
2014-06-02 09:45:00,53.73,53.77,53.53,53.53,109200.0,49.7451,49.7822,49.56,49.56,109200.0
2014-06-02 09:50:00,53.52,53.63,53.51,53.61,63600.0,49.5507,49.6525,49.5414,49.634,63600.0
2014-06-02 09:55:00,53.59,53.68,53.56,53.56,96800.0,49.6155,49.6988,49.5877,49.5877,96800.0
2014-06-02 10:00:00,53.56,53.56,53.4,53.43,86400.0,49.5877,49.5877,49.4396,49.4674,86400.0
2014-06-02 10:05:00,53.4,53.44,53.29,53.3,79200.0,49.4396,49.4766,49.3378,49.347,79200.0
2014-06-02 10:10:00,53.3,53.39,53.29,53.37,72400.0,49.347,49.4303,49.3378,49.4118,72400.0
2014-06-02 10:15:00,53.38,53.42,53.31,53.37,57600.0,49.4211,49.4581,49.3563,49.4118,57600.0
2014-06-02 10:20:00,53.34,53.36,53.32,53.32,35200.0,49.3841,49.4026,49.3655,49.3655,35200.0
2014-06-02 10:25:00,53.33,53.41,53.3,53.38,49200.0,49.3748,49.4489,49.347,49.4211,49200.0
2014-06-02 10:30:00,53.38,53.4,53.35,53.39,55200.0,49.4211,49.4396,49.3933,49.4303,55200.0
2014-06-02 10:35:00,53.37,53.45,53.37,53.44,55200.0,49.4118,49.4859,49.4118,49.4766,55200.0
2014-06-02 10:40:00,53.43,53.44,53.38,53.41,72800.0,49.4674,49.4766,49.4211,49.4489,72800.0
2014-06-02 10:45:00,53.44,53.44,53.37,53.4,59600.0,49.4766,49.4766,49.4118,49.4396,59600.0
2014-06-02 10:50:00,53.42,53.42,53.31,53.33,51600.0,49.4581,49.4581,49.3563,49.3748,51600.0
2014-06-02 10:55:00,53.33,53.42,53.32,53.4,55600.0,49.3748,49.4581,49.3655,49.4396,55600.0
2014-06-02 11:00:00,53.4,53.42,53.37,53.38,24400.0,49.4396,49.4581,49.4118,49.4211,24400.0
2014-06-02 11:05:00,53.38,53.55,53.37,53.53,46800.0,49.4211,49.5785,49.4118,49.56,46800.0
2014-06-02 11:10:00,53.52,53.55,53.5,53.52,34800.0,49.5507,49.5785,49.5322,49.5507,34800.0
2014-06-02 11:15:00,53.54,53.54,53.47,53.53,34000.0,49.5692,49.5692,49.5044,49.56,34000.0
2014-06-02 11:20:00,53.53,53.54,53.48,53.49,45200.0,49.56,49.5692,49.5137,49.5229,45200.0
2014-06-02 11:25:00,53.49,53.57,53.48,53.54,49600.0,49.5229,49.597,49.5137,49.5692,49600.0
2014-06-02 11:30:00,53.53,53.57,53.5,53.54,37200.0,49.56,49.597,49.5322,49.5692,37200.0
2014-06-02 11:35:00,53.54,53.54,53.51,53.52,43600.0,49.5692,49.5692,49.5414,49.5507,43600.0
2014-06-02 11:40:00,53.52,53.55,53.51,53.52,21600.0,49.5507,49.5785,49.5414,49.5507,21600.0
2014-06-02 11:45:00,53.52,53.53,53.46,53.51,60400.0,49.5507,49.56,49.4952,49.5414,60400.0
2014-06-02 11:50:00,53.51,53.53,53.47,53.47,52000.0,49.5414,49.56,49.5044,49.5044,52000.0
2014-06-02 11:55:00,53.47,53.48,53.4,53.42,74400.0,49.5044,49.5137,49.4396,49.4581,74400.0
2014-06-02 12:00:00,53.42,53.45,53.41,53.43,26800.0,49.4581,49.4859,49.4489,49.4674,26800.0
2014-06-02 12:05:00,53.44,53.5,53.44,53.48,21600.0,49.4766,49.5322,49.4766,49.5137,21600.0
2014-06-02 12:10:00,53.48,53.49,53.45,53.47,39200.0,49.5137,49.5229,49.4859,49.5044,39200.0
2014-06-02 12:15:00,53.47,53.48,53.41,53.45,56000.0,49.5044,49.5137,49.4489,49.4859,56000.0
2014-06-02 12:20:00,53.44,53.49,53.44,53.47,20000.0,49.4766,49.5229,49.4766,49.5044,20000.0
2014-06-02 12:25:00,53.47,53.47,53.42,53.45,15600.0,49.5044,49.5044,49.4581,49.4859,15600.0
2014-06-02 12:30:00,53.45,53.45,53.41,53.43,36800.0,49.4859,49.4859,49.4489,49.4674,36800.0
2014-06-02 12:35:00,53.42,53.42,53.38,53.41,17600.0,49.4581,49.4581,49.4211,49.4489,17600.0
2014-06-02 12:40:00,53.38,53.4,53.38,53.38,28400.0,49.4211,49.4396,49.4211,49.4211,28400.0
2014-06-02 12:45:00,53.39,53.41,53.37,53.37,20800.0,49.4303,49.4489,49.4118,49.4118,20800.0
2014-06-02 12:50:00,53.37,53.39,53.36,53.36,25600.0,49.4118,49.4303,49.4026,49.4026,25600.0
2014-06-02 12:55:00,53.37,53.38,53.35,53.36,29600.0,49.4118,49.4211,49.3933,49.4026,29600.0
2014-06-02 13:00:00,53.38,53.4,53.35,53.38,41200.0,49.4211,49.4396,49.3933,49.4211,41200.0
2014-06-02 13:05:00,53.38,53.4,53.36,53.36,62400.0,49.4211,49.4396,49.4026,49.4026,62400.0
2014-06-02 13:10:00,53.38,53.38,53.35,53.36,28400.0,49.4211,49.4211,49.3933,49.4026,28400.0
2014-06-02 13:15:00,53.37,53.43,53.36,53.42,42400.0,49.4118,49.4674,49.4026,49.4581,42400.0
2014-06-02 13:20:00,53.42,53.42,53.37,53.4,48400.0,49.4581,49.4581,49.4118,49.4396,48400.0
2014-06-02 13:25:00,53.4,53.43,53.4,53.42,22400.0,49.4396,49.4674,49.4396,49.4581,22400.0
2014-06-02 13:30:00,53.42,53.42,53.35,53.36,31600.0,49.4581,49.4581,49.3933,49.4026,31600.0
2014-06-02 13:35:00,53.36,53.36,53.3,53.31,38000.0,49.4026,49.4026,49.347,49.3563,38000.0
2014-06-02 13:40:00,53.31,53.33,53.3,53.31,30400.0,49.3563,49.3748,49.347,49.3563,30400.0
2014-06-02 13:45:00,53.31,53.33,53.3,53.32,15200.0,49.3563,49.3748,49.347,49.3655,15200.0
2014-06-02 13:50:00,53.32,53.34,53.31,53.33,84400.0,49.3655,49.3841,49.3563,49.3748,84400.0
2014-06-02 13:55:00,53.33,53.34,53.27,53.28,140000.0,49.3748,49.3841,49.3192,49.3285,140000.0
2014-06-02 14:00:00,53.29,53.31,53.27,53.27,74400.0,49.3378,49.3563,49.3192,49.3192,74400.0
2014-06-02 14:05:00,53.27,53.28,53.26,53.27,48800.0,49.3192,49.3285,49.31,49.3192,48800.0
2014-06-02 14:10:00,53.26,53.27,53.22,53.24,66800.0,49.31,49.3192,49.273,49.2915,66800.0
2014-06-02 14:15:00,53.24,53.24,53.21,53.23,42400.0,49.2915,49.2915,49.2637,49.2822,42400.0
2014-06-02 14:20:00,53.24,53.27,53.23,53.27,53200.0,49.2915,49.3192,49.2822,49.3192,53200.0
2014-06-02 14:25:00,53.26,53.27,53.24,53.25,49600.0,49.31,49.3192,49.2915,49.3007,49600.0
2014-06-02 14:30:00,53.25,53.26,53.24,53.24,33200.0,49.3007,49.31,49.2915,49.2915,33200.0
2014-06-02 14:35:00,53.24,53.28,53.24,53.25,62400.0,49.2915,49.3285,49.2915,49.3007,62400.0
2014-06-02 14:40:00,53.25,53.29,53.25,53.27,74400.0,49.3007,49.3378,49.3007,49.3192,74400.0
2014-06-02 14:45:00,53.27,53.29,53.25,53.29,26000.0,49.3192,49.3378,49.3007,49.3378,26000.0
2014-06-02 14:50:00,53.29,53.29,53.27,53.28,23600.0,49.3378,49.3378,49.3192,49.3285,23600.0
2014-06-02 14:55:00,53.28,53.3,53.26,53.27,142000.0,49.3285,49.347,49.31,49.3192,142000.0
2014-06-02 15:00:00,53.26,53.29,53.25,53.28,20000.0,49.31,49.3378,49.3007,49.3285,20000.0
2014-06-02 15:05:00,53.28,53.29,53.27,53.29,17600.0,49.3285,49.3378,49.3192,49.3378,17600.0
2014-06-02 15:10:00,53.29,53.3,53.25,53.27,115200.0,49.3378,49.347,49.3007,49.3192,115200.0
2014-06-02 15:15:00,53.27,53.31,53.27,53.3,50400.0,49.3192,49.3563,49.3192,49.347,50400.0
2014-06-02 15:20:00,53.3,53.3,53.27,53.3,154000.0,49.347,49.347,49.3192,49.347,154000.0
2014-06-02 15:25:00,53.3,53.35,53.3,53.35,79200.0,49.347,49.3933,49.347,49.3933,79200.0
2014-06-02 15:30:00,53.34,53.45,53.34,53.41,104400.0,49.3841,49.4859,49.3841,49.4489,104400.0
2014-06-02 15:35:00,53.4,53.41,53.35,53.38,52000.0,49.4396,49.4489,49.3933,49.4211,52000.0
2014-06-02 15:40:00,53.38,53.42,53.37,53.38,65200.0,49.4211,49.4581,49.4118,49.4211,65200.0
2014-06-02 15:45:00,53.4,53.46,53.39,53.46,132800.0,49.4396,49.4952,49.4303,49.4952,132800.0
2014-06-02 15:50:00,53.46,53.47,53.4,53.42,139200.0,49.4952,49.5044,49.4396,49.4581,139200.0
2014-06-02 15:55:00,53.42,53.43,53.37,53.37,200000.0,49.4581,49.4674,49.4118,49.4118,200000.0
2014-06-03 09:30:00,53.26,53.31,53.04,53.04,266800.0,49.31,49.3563,49.1063,49.1063,266800.0
2014-06-03 09:35:00,53.04,53.07,52.87,52.88,211600.0,49.1063,49.1341,48.9489,48.9582,211600.0
2014-06-03 09:40:00,52.88,52.91,52.7,52.81,374800.0,48.9582,48.9859,48.7915,48.8934,374800.0
2014-06-03 09:45:00,52.81,52.85,52.75,52.81,174400.0,48.8934,48.9304,48.8378,48.8934,174400.0
2014-06-03 09:50:00,52.82,52.9,52.78,52.86,169600.0,48.9026,48.9767,48.8656,48.9397,169600.0
2014-06-03 09:55:00,52.87,52.98,52.86,52.97,156000.0,48.9489,49.0508,48.9397,49.0415,156000.0
2014-06-03 10:00:00,52.98,52.99,52.94,52.95,242000.0,49.0508,49.06,49.0137,49.023,242000.0
2014-06-03 10:05:00,52.96,52.97,52.91,52.91,179600.0,49.0322,49.0415,48.9859,48.9859,179600.0
2014-06-03 10:10:00,52.91,52.98,52.89,52.98,162800.0,48.9859,49.0508,48.9674,49.0508,162800.0
2014-06-03 10:15:00,52.98,53.04,52.98,52.99,68800.0,49.0508,49.1063,49.0508,49.06,68800.0
2014-06-03 10:20:00,52.99,53.06,52.99,53.02,40400.0,49.06,49.1248,49.06,49.0878,40400.0
2014-06-03 10:25:00,53.02,53.02,52.95,52.96,46400.0,49.0878,49.0878,49.023,49.0322,46400.0
2014-06-03 10:30:00,52.98,53.02,52.98,53.01,72400.0,49.0508,49.0878,49.0508,49.0785,72400.0
2014-06-03 10:35:00,53.02,53.05,53.0,53.02,36800.0,49.0878,49.1156,49.0693,49.0878,36800.0
2014-06-03 10:40:00,53.03,53.1,53.03,53.07,60000.0,49.097,49.1619,49.097,49.1341,60000.0
2014-06-03 10:45:00,53.04,53.06,52.97,53.04,50800.0,49.1063,49.1248,49.0415,49.1063,50800.0
2014-06-03 10:50:00,53.02,53.09,52.95,52.95,28000.0,49.0878,49.1526,49.023,49.023,28000.0
2014-06-03 10:55:00,52.97,53.0,52.94,52.99,22000.0,49.0415,49.0693,49.0137,49.06,22000.0
2014-06-03 11:00:00,52.99,52.99,52.93,52.94,32000.0,49.06,49.06,49.0045,49.0137,32000.0
2014-06-03 11:05:00,52.93,52.94,52.92,52.92,36400.0,49.0045,49.0137,48.9952,48.9952,36400.0
2014-06-03 11:10:00,52.93,52.93,52.85,52.85,59200.0,49.0045,49.0045,48.9304,48.9304,59200.0
2014-06-03 11:15:00,52.85,52.91,52.84,52.91,64000.0,48.9304,48.9859,48.9211,48.9859,64000.0
2014-06-03 11:20:00,52.91,52.97,52.88,52.96,41600.0,48.9859,49.0415,48.9582,49.0322,41600.0
2014-06-03 11:25:00,52.95,52.95,52.85,52.88,44000.0,49.023,49.023,48.9304,48.9582,44000.0
2014-06-03 11:30:00,52.87,52.98,52.87,52.96,39600.0,48.9489,49.0508,48.9489,49.0322,39600.0
2014-06-03 11:35:00,52.95,52.97,52.9,52.95,104400.0,49.023,49.0415,48.9767,49.023,104400.0
2014-06-03 11:40:00,52.94,52.95,52.88,52.91,45200.0,49.0137,49.023,48.9582,48.9859,45200.0
2014-06-03 11:45:00,52.88,52.91,52.88,52.9,45600.0,48.9582,48.9859,48.9582,48.9767,45600.0
2014-06-03 11:50:00,52.9,52.9,52.88,52.88,62400.0,48.9767,48.9767,48.9582,48.9582,62400.0
2014-06-03 11:55:00,52.88,52.88,52.84,52.84,36400.0,48.9582,48.9582,48.9211,48.9211,36400.0
2014-06-03 12:00:00,52.85,52.89,52.83,52.85,45200.0,48.9304,48.9674,48.9119,48.9304,45200.0
2014-06-03 12:05:00,52.84,52.85,52.83,52.84,33200.0,48.9211,48.9304,48.9119,48.9211,33200.0
2014-06-03 12:10:00,52.83,52.88,52.83,52.88,44000.0,48.9119,48.9582,48.9119,48.9582,44000.0
2014-06-03 12:15:00,52.88,52.88,52.84,52.85,24800.0,48.9582,48.9582,48.9211,48.9304,24800.0
2014-06-03 12:20:00,52.86,52.87,52.84,52.84,60800.0,48.9397,48.9489,48.9211,48.9211,60800.0
2014-06-03 12:25:00,52.85,52.86,52.82,52.85,58000.0,48.9304,48.9397,48.9026,48.9304,58000.0
2014-06-03 12:30:00,52.85,52.85,52.83,52.84,22800.0,48.9304,48.9304,48.9119,48.9211,22800.0
2014-06-03 12:35:00,52.84,52.84,52.8,52.8,20800.0,48.9211,48.9211,48.8841,48.8841,20800.0
2014-06-03 12:40:00,52.81,52.81,52.79,52.8,36000.0,48.8934,48.8934,48.8748,48.8841,36000.0
2014-06-03 12:45:00,52.79,52.83,52.77,52.8,23600.0,48.8748,48.9119,48.8563,48.8841,23600.0
2014-06-03 12:50:00,52.8,52.84,52.79,52.8,33200.0,48.8841,48.9211,48.8748,48.8841,33200.0
2014-06-03 12:55:00,52.79,52.81,52.77,52.79,29600.0,48.8748,48.8934,48.8563,48.8748,29600.0
2014-06-03 13:00:00,52.79,52.81,52.79,52.79,24800.0,48.8748,48.8934,48.8748,48.8748,24800.0
2014-06-03 13:05:00,52.79,52.85,52.79,52.83,78000.0,48.8748,48.9304,48.8748,48.9119,78000.0
2014-06-03 13:10:00,52.84,52.84,52.81,52.82,64000.0,48.9211,48.9211,48.8934,48.9026,64000.0
2014-06-03 13:15:00,52.81,52.82,52.76,52.8,30800.0,48.8934,48.9026,48.8471,48.8841,30800.0
2014-06-03 13:20:00,52.79,52.81,52.77,52.79,11600.0,48.8748,48.8934,48.8563,48.8748,11600.0
2014-06-03 13:25:00,52.79,52.86,52.79,52.86,27200.0,48.8748,48.9397,48.8748,48.9397,27200.0
2014-06-03 13:30:00,52.85,52.87,52.84,52.86,46400.0,48.9304,48.9489,48.9211,48.9397,46400.0
2014-06-03 13:35:00,52.85,52.85,52.84,52.84,16800.0,48.9304,48.9304,48.9211,48.9211,16800.0
2014-06-03 13:40:00,52.85,52.88,52.83,52.87,32000.0,48.9304,48.9582,48.9119,48.9489,32000.0
2014-06-03 13:45:00,52.87,52.87,52.84,52.84,42800.0,48.9489,48.9489,48.9211,48.9211,42800.0
2014-06-03 13:50:00,52.84,52.85,52.83,52.84,31200.0,48.9211,48.9304,48.9119,48.9211,31200.0
2014-06-03 13:55:00,52.85,52.85,52.82,52.82,32800.0,48.9304,48.9304,48.9026,48.9026,32800.0
2014-06-03 14:00:00,52.83,52.83,52.81,52.82,92400.0,48.9119,48.9119,48.8934,48.9026,92400.0
2014-06-03 14:05:00,52.83,52.83,52.82,52.82,29200.0,48.9119,48.9119,48.9026,48.9026,29200.0
2014-06-03 14:10:00,52.82,52.83,52.77,52.82,80000.0,48.9026,48.9119,48.8563,48.9026,80000.0
2014-06-03 14:15:00,52.82,52.84,52.82,52.83,45600.0,48.9026,48.9211,48.9026,48.9119,45600.0
2014-06-03 14:20:00,52.83,52.83,52.81,52.81,52000.0,48.9119,48.9119,48.8934,48.8934,52000.0
2014-06-03 14:25:00,52.82,52.83,52.82,52.82,39600.0,48.9026,48.9119,48.9026,48.9026,39600.0
2014-06-03 14:30:00,52.83,52.83,52.81,52.81,27200.0,48.9119,48.9119,48.8934,48.8934,27200.0
2014-06-03 14:35:00,52.81,52.83,52.8,52.82,46000.0,48.8934,48.9119,48.8841,48.9026,46000.0
2014-06-03 14:40:00,52.82,52.83,52.8,52.83,64800.0,48.9026,48.9119,48.8841,48.9119,64800.0
2014-06-03 14:45:00,52.83,52.83,52.79,52.79,41600.0,48.9119,48.9119,48.8748,48.8748,41600.0
2014-06-03 14:50:00,52.79,52.82,52.77,52.79,51600.0,48.8748,48.9026,48.8563,48.8748,51600.0
2014-06-03 14:55:00,52.78,52.81,52.78,52.8,36000.0,48.8656,48.8934,48.8656,48.8841,36000.0
2014-06-03 15:00:00,52.8,52.8,52.75,52.75,61200.0,48.8841,48.8841,48.8378,48.8378,61200.0
2014-06-03 15:05:00,52.76,52.77,52.74,52.74,98800.0,48.8471,48.8563,48.8286,48.8286,98800.0
2014-06-03 15:10:00,52.74,52.78,52.74,52.77,132000.0,48.8286,48.8656,48.8286,48.8563,132000.0
2014-06-03 15:15:00,52.77,52.78,52.76,52.76,64800.0,48.8563,48.8656,48.8471,48.8471,64800.0
2014-06-03 15:20:00,52.76,52.76,52.75,52.75,98000.0,48.8471,48.8471,48.8378,48.8378,98000.0
2014-06-03 15:25:00,52.75,52.8,52.74,52.8,157200.0,48.8378,48.8841,48.8286,48.8841,157200.0
2014-06-03 15:30:00,52.8,52.81,52.78,52.79,107600.0,48.8841,48.8934,48.8656,48.8748,107600.0
2014-06-03 15:35:00,52.79,52.81,52.78,52.8,151200.0,48.8748,48.8934,48.8656,48.8841,151200.0
2014-06-03 15:40:00,52.8,52.82,52.79,52.81,116800.0,48.8841,48.9026,48.8748,48.8934,116800.0
2014-06-03 15:45:00,52.81,52.85,52.79,52.8,232800.0,48.8934,48.9304,48.8748,48.8841,232800.0
2014-06-03 15:50:00,52.8,52.83,52.79,52.82,290800.0,48.8841,48.9119,48.8748,48.9026,290800.0
2014-06-03 15:55:00,52.83,52.86,52.82,52.85,519200.0,48.9119,48.9397,48.9026,48.9304,519200.0
2014-06-04 09:30:00,52.79,52.8,52.58,52.65,226800.0,48.8748,48.8841,48.6804,48.7452,226800.0
2014-06-04 09:35:00,52.71,52.76,52.36,52.43,227200.0,48.8008,48.8471,48.4767,48.5415,227200.0
2014-06-04 09:40:00,52.43,52.56,52.39,52.4,221200.0,48.5415,48.6619,48.5045,48.5138,221200.0
2014-06-04 09:45:00,52.4,52.63,52.39,52.47,149600.0,48.5138,48.7267,48.5045,48.5786,149600.0
2014-06-04 09:50:00,52.48,52.53,52.42,52.53,203200.0,48.5878,48.6341,48.5323,48.6341,203200.0
2014-06-04 09:55:00,52.53,52.53,52.48,52.49,108400.0,48.6341,48.6341,48.5878,48.5971,108400.0
2014-06-04 10:00:00,52.49,52.6,52.49,52.53,152000.0,48.5971,48.6989,48.5971,48.6341,152000.0
2014-06-04 10:05:00,52.52,52.52,52.44,52.45,123600.0,48.6249,48.6249,48.5508,48.5601,123600.0
2014-06-04 10:10:00,52.46,52.49,52.43,52.47,117600.0,48.5693,48.5971,48.5415,48.5786,117600.0
2014-06-04 10:15:00,52.47,52.47,52.41,52.42,181200.0,48.5786,48.5786,48.523,48.5323,181200.0
2014-06-04 10:20:00,52.42,52.45,52.41,52.43,102000.0,48.5323,48.5601,48.523,48.5415,102000.0
2014-06-04 10:25:00,52.42,52.45,52.41,52.45,78800.0,48.5323,48.5601,48.523,48.5601,78800.0
2014-06-04 10:30:00,52.45,52.52,52.44,52.51,58800.0,48.5601,48.6249,48.5508,48.6156,58800.0
2014-06-04 10:35:00,52.49,52.59,52.49,52.54,117200.0,48.5971,48.6897,48.5971,48.6434,117200.0
2014-06-04 10:40:00,52.53,52.55,52.47,52.48,108000.0,48.6341,48.6526,48.5786,48.5878,108000.0
2014-06-04 10:45:00,52.48,52.49,52.44,52.45,77600.0,48.5878,48.5971,48.5508,48.5601,77600.0
2014-06-04 10:50:00,52.45,52.53,52.44,52.52,78000.0,48.5601,48.6341,48.5508,48.6249,78000.0
2014-06-04 10:55:00,52.51,52.52,52.47,52.48,134000.0,48.6156,48.6249,48.5786,48.5878,134000.0
2014-06-04 11:00:00,52.49,52.49,52.47,52.48,163600.0,48.5971,48.5971,48.5786,48.5878,163600.0
2014-06-04 11:05:00,52.47,52.49,52.47,52.48,130800.0,48.5786,48.5971,48.5786,48.5878,130800.0
2014-06-04 11:10:00,52.47,52.48,52.46,52.46,98000.0,48.5786,48.5878,48.5693,48.5693,98000.0
2014-06-04 11:15:00,52.46,52.48,52.45,52.45,182000.0,48.5693,48.5878,48.5601,48.5601,182000.0
2014-06-04 11:20:00,52.46,52.5,52.45,52.5,171600.0,48.5693,48.6064,48.5601,48.6064,171600.0
2014-06-04 11:25:00,52.5,52.52,52.49,52.51,186800.0,48.6064,48.6249,48.5971,48.6156,186800.0
2014-06-04 11:30:00,52.5,52.55,52.49,52.52,354000.0,48.6064,48.6526,48.5971,48.6249,354000.0
2014-06-04 11:35:00,52.52,52.57,52.51,52.55,270000.0,48.6249,48.6712,48.6156,48.6526,270000.0
2014-06-04 11:40:00,52.54,52.6,52.5,52.52,281600.0,48.6434,48.6989,48.6064,48.6249,281600.0
2014-06-04 11:45:00,52.52,52.55,52.51,52.52,68800.0,48.6249,48.6526,48.6156,48.6249,68800.0
2014-06-04 11:50:00,52.51,52.51,52.49,52.5,154800.0,48.6156,48.6156,48.5971,48.6064,154800.0
2014-06-04 11:55:00,52.5,52.5,52.48,52.49,97200.0,48.6064,48.6064,48.5878,48.5971,97200.0
2014-06-04 12:00:00,52.49,52.51,52.48,52.49,109200.0,48.5971,48.6156,48.5878,48.5971,109200.0
2014-06-04 12:05:00,52.49,52.51,52.49,52.5,79200.0,48.5971,48.6156,48.5971,48.6064,79200.0
2014-06-04 12:10:00,52.5,52.53,52.49,52.52,91200.0,48.6064,48.6341,48.5971,48.6249,91200.0
2014-06-04 12:15:00,52.52,52.53,52.5,52.51,66000.0,48.6249,48.6341,48.6064,48.6156,66000.0
2014-06-04 12:20:00,52.52,52.55,52.49,52.52,114400.0,48.6249,48.6526,48.5971,48.6249,114400.0
2014-06-04 12:25:00,52.53,52.57,52.52,52.57,43600.0,48.6341,48.6712,48.6249,48.6712,43600.0
2014-06-04 12:30:00,52.56,52.56,52.54,52.55,50800.0,48.6619,48.6619,48.6434,48.6526,50800.0
2014-06-04 12:35:00,52.55,52.56,52.51,52.55,71600.0,48.6526,48.6619,48.6156,48.6526,71600.0
2014-06-04 12:40:00,52.55,52.56,52.53,52.55,46800.0,48.6526,48.6619,48.6341,48.6526,46800.0
2014-06-04 12:45:00,52.56,52.58,52.54,52.56,65600.0,48.6619,48.6804,48.6434,48.6619,65600.0
2014-06-04 12:50:00,52.58,52.64,52.56,52.64,53200.0,48.6804,48.736,48.6619,48.736,53200.0
2014-06-04 12:55:00,52.64,52.66,52.62,52.64,46000.0,48.736,48.7545,48.7175,48.736,46000.0
2014-06-04 13:00:00,52.64,52.68,52.63,52.68,47200.0,48.736,48.773,48.7267,48.773,47200.0
2014-06-04 13:05:00,52.67,52.71,52.66,52.7,136000.0,48.7637,48.8008,48.7545,48.7915,136000.0
2014-06-04 13:10:00,52.7,52.71,52.64,52.65,55600.0,48.7915,48.8008,48.736,48.7452,55600.0
2014-06-04 13:15:00,52.66,52.66,52.61,52.62,64000.0,48.7545,48.7545,48.7082,48.7175,64000.0
2014-06-04 13:20:00,52.62,52.63,52.61,52.63,34800.0,48.7175,48.7267,48.7082,48.7267,34800.0
2014-06-04 13:25:00,52.63,52.65,52.63,52.65,42800.0,48.7267,48.7452,48.7267,48.7452,42800.0
2014-06-04 13:30:00,52.64,52.67,52.63,52.67,42000.0,48.736,48.7637,48.7267,48.7637,42000.0
2014-06-04 13:35:00,52.67,52.68,52.65,52.65,24000.0,48.7637,48.773,48.7452,48.7452,24000.0
2014-06-04 13:40:00,52.65,52.68,52.65,52.66,42800.0,48.7452,48.773,48.7452,48.7545,42800.0
2014-06-04 13:45:00,52.67,52.67,52.63,52.65,46800.0,48.7637,48.7637,48.7267,48.7452,46800.0
2014-06-04 13:50:00,52.65,52.71,52.65,52.68,42000.0,48.7452,48.8008,48.7452,48.773,42000.0
2014-06-04 13:55:00,52.69,52.72,52.69,52.72,53200.0,48.7823,48.81,48.7823,48.81,53200.0
2014-06-04 14:00:00,52.72,52.73,52.7,52.7,63600.0,48.81,48.8193,48.7915,48.7915,63600.0
2014-06-04 14:05:00,52.7,52.72,52.69,52.7,83200.0,48.7915,48.81,48.7823,48.7915,83200.0
2014-06-04 14:10:00,52.7,52.71,52.61,52.63,96800.0,48.7915,48.8008,48.7082,48.7267,96800.0
2014-06-04 14:15:00,52.63,52.65,52.62,52.64,54800.0,48.7267,48.7452,48.7175,48.736,54800.0
2014-06-04 14:20:00,52.65,52.65,52.61,52.63,57200.0,48.7452,48.7452,48.7082,48.7267,57200.0
2014-06-04 14:25:00,52.63,52.67,52.62,52.65,58800.0,48.7267,48.7637,48.7175,48.7452,58800.0
2014-06-04 14:30:00,52.64,52.66,52.63,52.65,65200.0,48.736,48.7545,48.7267,48.7452,65200.0
2014-06-04 14:35:00,52.65,52.67,52.64,52.66,62800.0,48.7452,48.7637,48.736,48.7545,62800.0
2014-06-04 14:40:00,52.66,52.68,52.64,52.68,69200.0,48.7545,48.773,48.736,48.773,69200.0
2014-06-04 14:45:00,52.68,52.68,52.66,52.66,79600.0,48.773,48.773,48.7545,48.7545,79600.0
2014-06-04 14:50:00,52.66,52.68,52.66,52.68,92400.0,48.7545,48.773,48.7545,48.773,92400.0
2014-06-04 14:55:00,52.67,52.69,52.66,52.68,70400.0,48.7637,48.7823,48.7545,48.773,70400.0
2014-06-04 15:00:00,52.68,52.74,52.67,52.74,377200.0,48.773,48.8286,48.7637,48.8286,377200.0
2014-06-04 15:05:00,52.74,52.77,52.74,52.74,170800.0,48.8286,48.8563,48.8286,48.8286,170800.0
2014-06-04 15:10:00,52.74,52.77,52.74,52.74,125600.0,48.8286,48.8563,48.8286,48.8286,125600.0
2014-06-04 15:15:00,52.74,52.76,52.74,52.74,105600.0,48.8286,48.8471,48.8286,48.8286,105600.0
2014-06-04 15:20:00,52.74,52.76,52.73,52.75,134400.0,48.8286,48.8471,48.8193,48.8378,134400.0
2014-06-04 15:25:00,52.74,52.77,52.74,52.75,88000.0,48.8286,48.8563,48.8286,48.8378,88000.0
2014-06-04 15:30:00,52.75,52.76,52.74,52.75,96400.0,48.8378,48.8471,48.8286,48.8378,96400.0
2014-06-04 15:35:00,52.76,52.77,52.74,52.76,134800.0,48.8471,48.8563,48.8286,48.8471,134800.0
2014-06-04 15:40:00,52.76,52.77,52.74,52.75,156400.0,48.8471,48.8563,48.8286,48.8378,156400.0
2014-06-04 15:45:00,52.75,52.75,52.73,52.73,194400.0,48.8378,48.8378,48.8193,48.8193,194400.0
2014-06-04 15:50:00,52.73,52.77,52.71,52.77,315600.0,48.8193,48.8563,48.8008,48.8563,315600.0
2014-06-04 15:55:00,52.77,52.81,52.74,52.79,606000.0,48.8563,48.8934,48.8286,48.8748,606000.0
2014-06-05 09:30:00,53.03,53.13,52.88,52.97,194800.0,49.097,49.1896,48.9582,49.0415,194800.0
2014-06-05 09:35:00,52.99,52.99,52.77,52.8,56800.0,49.06,49.06,48.8563,48.8841,56800.0
2014-06-05 09:40:00,52.76,52.86,52.66,52.77,76000.0,48.8471,48.9397,48.7545,48.8563,76000.0
2014-06-05 09:45:00,52.74,52.85,52.71,52.85,68000.0,48.8286,48.9304,48.8008,48.9304,68000.0
2014-06-05 09:50:00,52.85,52.93,52.81,52.85,111600.0,48.9304,49.0045,48.8934,48.9304,111600.0
2014-06-05 09:55:00,52.85,52.97,52.85,52.94,100000.0,48.9304,49.0415,48.9304,49.0137,100000.0
2014-06-05 10:00:00,52.93,52.99,52.86,52.87,86000.0,49.0045,49.06,48.9397,48.9489,86000.0
2014-06-05 10:05:00,52.88,52.93,52.79,52.8,46000.0,48.9582,49.0045,48.8748,48.8841,46000.0
2014-06-05 10:10:00,52.8,52.9,52.77,52.78,66400.0,48.8841,48.9767,48.8563,48.8656,66400.0
2014-06-05 10:15:00,52.75,52.75,52.71,52.74,100400.0,48.8378,48.8378,48.8008,48.8286,100400.0
2014-06-05 10:20:00,52.74,52.83,52.74,52.78,50000.0,48.8286,48.9119,48.8286,48.8656,50000.0
2014-06-05 10:25:00,52.78,52.88,52.77,52.85,20400.0,48.8656,48.9582,48.8563,48.9304,20400.0
2014-06-05 10:30:00,52.85,52.88,52.83,52.83,44800.0,48.9304,48.9582,48.9119,48.9119,44800.0
2014-06-05 10:35:00,52.84,52.86,52.8,52.82,45200.0,48.9211,48.9397,48.8841,48.9026,45200.0
2014-06-05 10:40:00,52.83,52.89,52.83,52.87,86400.0,48.9119,48.9674,48.9119,48.9489,86400.0
2014-06-05 10:45:00,52.87,52.88,52.8,52.85,26800.0,48.9489,48.9582,48.8841,48.9304,26800.0
2014-06-05 10:50:00,52.85,52.85,52.78,52.82,74400.0,48.9304,48.9304,48.8656,48.9026,74400.0
2014-06-05 10:55:00,52.81,52.85,52.79,52.83,58000.0,48.8934,48.9304,48.8748,48.9119,58000.0
2014-06-05 11:00:00,52.83,52.83,52.79,52.83,28400.0,48.9119,48.9119,48.8748,48.9119,28400.0
2014-06-05 11:05:00,52.83,52.88,52.83,52.88,59200.0,48.9119,48.9582,48.9119,48.9582,59200.0
2014-06-05 11:10:00,52.87,52.91,52.85,52.89,63600.0,48.9489,48.9859,48.9304,48.9674,63600.0
2014-06-05 11:15:00,52.9,52.95,52.89,52.92,66000.0,48.9767,49.023,48.9674,48.9952,66000.0
2014-06-05 11:20:00,52.92,52.92,52.86,52.88,84800.0,48.9952,48.9952,48.9397,48.9582,84800.0
2014-06-05 11:25:00,52.88,52.93,52.85,52.85,67600.0,48.9582,49.0045,48.9304,48.9304,67600.0
2014-06-05 11:30:00,52.86,52.89,52.82,52.87,57200.0,48.9397,48.9674,48.9026,48.9489,57200.0
2014-06-05 11:35:00,52.86,52.87,52.81,52.83,39600.0,48.9397,48.9489,48.8934,48.9119,39600.0
2014-06-05 11:40:00,52.84,52.84,52.82,52.82,32000.0,48.9211,48.9211,48.9026,48.9026,32000.0
2014-06-05 11:45:00,52.81,52.91,52.81,52.91,95200.0,48.8934,48.9859,48.8934,48.9859,95200.0
2014-06-05 11:50:00,52.91,52.98,52.91,52.98,54400.0,48.9859,49.0508,48.9859,49.0508,54400.0
2014-06-05 11:55:00,52.98,53.04,52.97,53.02,58000.0,49.0508,49.1063,49.0415,49.0878,58000.0
2014-06-05 12:00:00,53.03,53.06,52.97,53.06,85200.0,49.097,49.1248,49.0415,49.1248,85200.0
2014-06-05 12:05:00,53.05,53.1,53.05,53.08,26800.0,49.1156,49.1619,49.1156,49.1433,26800.0
2014-06-05 12:10:00,53.07,53.07,53.04,53.06,36000.0,49.1341,49.1341,49.1063,49.1248,36000.0
2014-06-05 12:15:00,53.06,53.06,53.02,53.04,21200.0,49.1248,49.1248,49.0878,49.1063,21200.0
2014-06-05 12:20:00,53.03,53.03,52.99,53.01,46000.0,49.097,49.097,49.06,49.0785,46000.0
2014-06-05 12:25:00,53.01,53.01,52.99,53.0,42800.0,49.0785,49.0785,49.06,49.0693,42800.0
2014-06-05 12:30:00,53.0,53.04,53.0,53.02,29600.0,49.0693,49.1063,49.0693,49.0878,29600.0
2014-06-05 12:35:00,53.02,53.06,52.99,53.01,34000.0,49.0878,49.1248,49.06,49.0785,34000.0
2014-06-05 12:40:00,53.02,53.02,52.99,53.01,40800.0,49.0878,49.0878,49.06,49.0785,40800.0
2014-06-05 12:45:00,53.01,53.02,52.98,53.0,51600.0,49.0785,49.0878,49.0508,49.0693,51600.0
2014-06-05 12:50:00,53.0,53.02,52.99,53.02,29600.0,49.0693,49.0878,49.06,49.0878,29600.0
2014-06-05 12:55:00,53.01,53.01,52.98,52.98,38800.0,49.0785,49.0785,49.0508,49.0508,38800.0
2014-06-05 13:00:00,52.98,53.01,52.97,53.0,81200.0,49.0508,49.0785,49.0415,49.0693,81200.0
2014-06-05 13:05:00,53.0,53.02,53.0,53.01,27200.0,49.0693,49.0878,49.0693,49.0785,27200.0
2014-06-05 13:10:00,53.0,53.04,52.98,53.04,36800.0,49.0693,49.1063,49.0508,49.1063,36800.0
2014-06-05 13:15:00,53.03,53.06,53.03,53.05,37200.0,49.097,49.1248,49.097,49.1156,37200.0
2014-06-05 13:20:00,53.05,53.05,53.03,53.03,54400.0,49.1156,49.1156,49.097,49.097,54400.0
2014-06-05 13:25:00,53.03,53.05,53.02,53.03,40400.0,49.097,49.1156,49.0878,49.097,40400.0
2014-06-05 13:30:00,53.02,53.02,53.0,53.02,39600.0,49.0878,49.0878,49.0693,49.0878,39600.0
2014-06-05 13:35:00,53.02,53.04,53.02,53.02,106800.0,49.0878,49.1063,49.0878,49.0878,106800.0
2014-06-05 13:40:00,53.02,53.02,52.95,52.96,94800.0,49.0878,49.0878,49.023,49.0322,94800.0
2014-06-05 13:45:00,52.96,52.97,52.94,52.96,55600.0,49.0322,49.0415,49.0137,49.0322,55600.0
2014-06-05 13:50:00,52.95,52.98,52.95,52.97,53600.0,49.023,49.0508,49.023,49.0415,53600.0
2014-06-05 13:55:00,52.97,53.0,52.96,53.0,62400.0,49.0415,49.0693,49.0322,49.0693,62400.0
2014-06-05 14:00:00,52.99,53.0,52.99,53.0,58400.0,49.06,49.0693,49.06,49.0693,58400.0
2014-06-05 14:05:00,52.99,53.02,52.99,53.01,159600.0,49.06,49.0878,49.06,49.0785,159600.0
2014-06-05 14:10:00,53.01,53.02,53.01,53.01,26800.0,49.0785,49.0878,49.0785,49.0785,26800.0
2014-06-05 14:15:00,53.01,53.02,53.0,53.01,22400.0,49.0785,49.0878,49.0693,49.0785,22400.0
2014-06-05 14:20:00,53.0,53.04,53.0,53.04,42800.0,49.0693,49.1063,49.0693,49.1063,42800.0
2014-06-05 14:25:00,53.04,53.04,53.0,53.02,47200.0,49.1063,49.1063,49.0693,49.0878,47200.0
2014-06-05 14:30:00,53.02,53.04,53.02,53.03,40400.0,49.0878,49.1063,49.0878,49.097,40400.0
2014-06-05 14:35:00,53.04,53.04,53.0,53.0,31600.0,49.1063,49.1063,49.0693,49.0693,31600.0
2014-06-05 14:40:00,53.0,53.05,53.0,53.04,73600.0,49.0693,49.1156,49.0693,49.1063,73600.0
2014-06-05 14:45:00,53.03,53.05,53.02,53.04,24000.0,49.097,49.1156,49.0878,49.1063,24000.0
2014-06-05 14:50:00,53.04,53.05,53.01,53.01,24000.0,49.1063,49.1156,49.0785,49.0785,24000.0
2014-06-05 14:55:00,53.01,53.02,53.0,53.0,32800.0,49.0785,49.0878,49.0693,49.0693,32800.0
2014-06-05 15:00:00,53.01,53.07,53.01,53.06,32000.0,49.0785,49.1341,49.0785,49.1248,32000.0
2014-06-05 15:05:00,53.07,53.08,53.02,53.02,47200.0,49.1341,49.1433,49.0878,49.0878,47200.0
2014-06-05 15:10:00,53.02,53.05,53.01,53.02,46800.0,49.0878,49.1156,49.0785,49.0878,46800.0
2014-06-05 15:15:00,53.02,53.03,53.0,53.02,91200.0,49.0878,49.097,49.0693,49.0878,91200.0
2014-06-05 15:20:00,53.02,53.04,53.0,53.0,42400.0,49.0878,49.1063,49.0693,49.0693,42400.0
2014-06-05 15:25:00,53.01,53.01,52.99,53.01,57200.0,49.0785,49.0785,49.06,49.0785,57200.0
2014-06-05 15:30:00,53.0,53.02,53.0,53.01,80800.0,49.0693,49.0878,49.0693,49.0785,80800.0
2014-06-05 15:35:00,53.01,53.04,53.0,53.02,82400.0,49.0785,49.1063,49.0693,49.0878,82400.0
2014-06-05 15:40:00,53.02,53.02,53.0,53.0,70400.0,49.0878,49.0878,49.0693,49.0693,70400.0
2014-06-05 15:45:00,53.0,53.02,53.0,53.02,108800.0,49.0693,49.0878,49.0693,49.0878,108800.0
2014-06-05 15:50:00,53.02,53.05,53.01,53.01,154400.0,49.0878,49.1156,49.0785,49.0785,154400.0
2014-06-05 15:55:00,53.02,53.06,53.01,53.04,292400.0,49.0878,49.1248,49.0785,49.1063,292400.0
2014-06-06 09:30:00,53.13,53.22,52.9,53.1,290400.0,49.1896,49.273,48.9767,49.1619,290400.0
2014-06-06 09:35:00,53.07,53.16,53.0,53.06,72000.0,49.1341,49.2174,49.0693,49.1248,72000.0
2014-06-06 09:40:00,53.06,53.12,53.0,53.01,128400.0,49.1248,49.1804,49.0693,49.0785,128400.0
2014-06-06 09:45:00,53.01,53.08,52.98,53.06,149200.0,49.0785,49.1433,49.0508,49.1248,149200.0
2014-06-06 09:50:00,53.06,53.08,53.0,53.07,50000.0,49.1248,49.1433,49.0693,49.1341,50000.0
2014-06-06 09:55:00,53.06,53.12,53.05,53.11,90400.0,49.1248,49.1804,49.1156,49.1711,90400.0
2014-06-06 10:00:00,53.13,53.18,53.12,53.12,52000.0,49.1896,49.2359,49.1804,49.1804,52000.0
2014-06-06 10:05:00,53.12,53.14,53.07,53.1,159600.0,49.1804,49.1989,49.1341,49.1619,159600.0
2014-06-06 10:10:00,53.09,53.1,53.01,53.05,98000.0,49.1526,49.1619,49.0785,49.1156,98000.0
2014-06-06 10:15:00,53.06,53.07,52.98,53.0,98000.0,49.1248,49.1341,49.0508,49.0693,98000.0
2014-06-06 10:20:00,52.99,53.11,52.97,53.11,114400.0,49.06,49.1711,49.0415,49.1711,114400.0
2014-06-06 10:25:00,53.08,53.1,53.06,53.09,53200.0,49.1433,49.1619,49.1248,49.1526,53200.0
2014-06-06 10:30:00,53.09,53.16,53.06,53.14,60800.0,49.1526,49.2174,49.1248,49.1989,60800.0
2014-06-06 10:35:00,53.15,53.15,53.1,53.12,44400.0,49.2081,49.2081,49.1619,49.1804,44400.0
2014-06-06 10:40:00,53.12,53.14,53.1,53.14,61200.0,49.1804,49.1989,49.1619,49.1989,61200.0
2014-06-06 10:45:00,53.14,53.15,53.11,53.13,125200.0,49.1989,49.2081,49.1711,49.1896,125200.0
2014-06-06 10:50:00,53.14,53.2,53.14,53.16,46400.0,49.1989,49.2544,49.1989,49.2174,46400.0
2014-06-06 10:55:00,53.16,53.16,53.12,53.13,60800.0,49.2174,49.2174,49.1804,49.1896,60800.0
2014-06-06 11:00:00,53.14,53.17,53.12,53.17,34400.0,49.1989,49.2267,49.1804,49.2267,34400.0
2014-06-06 11:05:00,53.17,53.19,53.14,53.18,53600.0,49.2267,49.2452,49.1989,49.2359,53600.0
2014-06-06 11:10:00,53.18,53.2,53.16,53.16,39600.0,49.2359,49.2544,49.2174,49.2174,39600.0
2014-06-06 11:15:00,53.16,53.18,53.11,53.12,43200.0,49.2174,49.2359,49.1711,49.1804,43200.0
2014-06-06 11:20:00,53.12,53.13,53.04,53.05,52800.0,49.1804,49.1896,49.1063,49.1156,52800.0
2014-06-06 11:25:00,53.05,53.05,53.0,53.0,68000.0,49.1156,49.1156,49.0693,49.0693,68000.0
2014-06-06 11:30:00,53.0,53.05,53.0,53.03,40000.0,49.0693,49.1156,49.0693,49.097,40000.0
2014-06-06 11:35:00,53.04,53.06,53.02,53.06,36800.0,49.1063,49.1248,49.0878,49.1248,36800.0
2014-06-06 11:40:00,53.06,53.13,53.04,53.12,72000.0,49.1248,49.1896,49.1063,49.1804,72000.0
2014-06-06 11:45:00,53.13,53.14,53.09,53.12,131200.0,49.1896,49.1989,49.1526,49.1804,131200.0
2014-06-06 11:50:00,53.12,53.14,53.11,53.12,16800.0,49.1804,49.1989,49.1711,49.1804,16800.0
2014-06-06 11:55:00,53.11,53.13,53.1,53.1,28000.0,49.1711,49.1896,49.1619,49.1619,28000.0
2014-06-06 12:00:00,53.11,53.15,53.1,53.13,44000.0,49.1711,49.2081,49.1619,49.1896,44000.0
2014-06-06 12:05:00,53.13,53.13,53.11,53.12,23200.0,49.1896,49.1896,49.1711,49.1804,23200.0
2014-06-06 12:10:00,53.11,53.13,53.1,53.11,23200.0,49.1711,49.1896,49.1619,49.1711,23200.0
2014-06-06 12:15:00,53.12,53.14,53.1,53.12,26800.0,49.1804,49.1989,49.1619,49.1804,26800.0
2014-06-06 12:20:00,53.12,53.13,53.09,53.1,13600.0,49.1804,49.1896,49.1526,49.1619,13600.0
2014-06-06 12:25:00,53.08,53.1,53.07,53.08,15600.0,49.1433,49.1619,49.1341,49.1433,15600.0
2014-06-06 12:30:00,53.09,53.12,53.09,53.12,31600.0,49.1526,49.1804,49.1526,49.1804,31600.0
2014-06-06 12:35:00,53.11,53.13,53.1,53.13,19200.0,49.1711,49.1896,49.1619,49.1896,19200.0
2014-06-06 12:40:00,53.13,53.19,53.13,53.19,74800.0,49.1896,49.2452,49.1896,49.2452,74800.0
2014-06-06 12:45:00,53.18,53.18,53.16,53.16,32000.0,49.2359,49.2359,49.2174,49.2174,32000.0
2014-06-06 12:50:00,53.16,53.18,53.16,53.17,32000.0,49.2174,49.2359,49.2174,49.2267,32000.0
2014-06-06 12:55:00,53.17,53.2,53.16,53.18,54000.0,49.2267,49.2544,49.2174,49.2359,54000.0
2014-06-06 13:00:00,53.18,53.21,53.18,53.21,60000.0,49.2359,49.2637,49.2359,49.2637,60000.0
2014-06-06 13:05:00,53.21,53.22,53.2,53.21,35200.0,49.2637,49.273,49.2544,49.2637,35200.0
2014-06-06 13:10:00,53.21,53.22,53.21,53.22,22400.0,49.2637,49.273,49.2637,49.273,22400.0
2014-06-06 13:15:00,53.22,53.26,53.22,53.26,131600.0,49.273,49.31,49.273,49.31,131600.0
2014-06-06 13:20:00,53.26,53.29,53.26,53.27,75600.0,49.31,49.3378,49.31,49.3192,75600.0
2014-06-06 13:25:00,53.26,53.33,53.26,53.32,47600.0,49.31,49.3748,49.31,49.3655,47600.0
2014-06-06 13:30:00,53.32,53.35,53.29,53.29,93600.0,49.3655,49.3933,49.3378,49.3378,93600.0
2014-06-06 13:35:00,53.29,53.3,53.24,53.24,244400.0,49.3378,49.347,49.2915,49.2915,244400.0
2014-06-06 13:40:00,53.24,53.24,53.18,53.2,35600.0,49.2915,49.2915,49.2359,49.2544,35600.0
2014-06-06 13:45:00,53.2,53.23,53.18,53.22,50000.0,49.2544,49.2822,49.2359,49.273,50000.0
2014-06-06 13:50:00,53.24,53.24,53.22,53.22,56400.0,49.2915,49.2915,49.273,49.273,56400.0
2014-06-06 13:55:00,53.21,53.24,53.21,53.24,50000.0,49.2637,49.2915,49.2637,49.2915,50000.0
2014-06-06 14:00:00,53.24,53.24,53.22,53.24,68400.0,49.2915,49.2915,49.273,49.2915,68400.0
2014-06-06 14:05:00,53.23,53.24,53.22,53.24,30400.0,49.2822,49.2915,49.273,49.2915,30400.0
2014-06-06 14:10:00,53.23,53.25,53.23,53.24,59200.0,49.2822,49.3007,49.2822,49.2915,59200.0
2014-06-06 14:15:00,53.24,53.25,53.23,53.25,31200.0,49.2915,49.3007,49.2822,49.3007,31200.0
2014-06-06 14:20:00,53.24,53.26,53.23,53.23,42000.0,49.2915,49.31,49.2822,49.2822,42000.0
2014-06-06 14:25:00,53.23,53.23,53.2,53.23,69600.0,49.2822,49.2822,49.2544,49.2822,69600.0
2014-06-06 14:30:00,53.23,53.24,53.22,53.23,52400.0,49.2822,49.2915,49.273,49.2822,52400.0
2014-06-06 14:35:00,53.23,53.24,53.22,53.23,73200.0,49.2822,49.2915,49.273,49.2822,73200.0
2014-06-06 14:40:00,53.23,53.24,53.22,53.24,46400.0,49.2822,49.2915,49.273,49.2915,46400.0
2014-06-06 14:45:00,53.24,53.24,53.22,53.24,84800.0,49.2915,49.2915,49.273,49.2915,84800.0
2014-06-06 14:50:00,53.24,53.25,53.23,53.25,48800.0,49.2915,49.3007,49.2822,49.3007,48800.0
2014-06-06 14:55:00,53.24,53.25,53.23,53.24,64000.0,49.2915,49.3007,49.2822,49.2915,64000.0
2014-06-06 15:00:00,53.24,53.26,53.22,53.24,188800.0,49.2915,49.31,49.273,49.2915,188800.0
2014-06-06 15:05:00,53.25,53.26,53.24,53.24,74400.0,49.3007,49.31,49.2915,49.2915,74400.0
2014-06-06 15:10:00,53.24,53.24,53.19,53.19,236800.0,49.2915,49.2915,49.2452,49.2452,236800.0
2014-06-06 15:15:00,53.19,53.21,53.15,53.2,195600.0,49.2452,49.2637,49.2081,49.2544,195600.0
2014-06-06 15:20:00,53.2,53.21,53.14,53.14,156400.0,49.2544,49.2637,49.1989,49.1989,156400.0
2014-06-06 15:25:00,53.14,53.17,53.1,53.13,208800.0,49.1989,49.2267,49.1619,49.1896,208800.0
2014-06-06 15:30:00,53.13,53.15,53.12,53.14,88800.0,49.1896,49.2081,49.1804,49.1989,88800.0
2014-06-06 15:35:00,53.14,53.15,53.12,53.12,126000.0,49.1989,49.2081,49.1804,49.1804,126000.0
2014-06-06 15:40:00,53.11,53.12,53.1,53.12,134800.0,49.1711,49.1804,49.1619,49.1804,134800.0
2014-06-06 15:45:00,53.12,53.15,53.11,53.12,250400.0,49.1804,49.2081,49.1711,49.1804,250400.0
2014-06-06 15:50:00,53.12,53.13,53.1,53.11,223200.0,49.1804,49.1896,49.1619,49.1711,223200.0
2014-06-06 15:55:00,53.1,53.26,53.1,53.25,1324000.0,49.1619,49.31,49.1619,49.3007,1324000.0
2014-06-09 09:30:00,53.37,53.5,53.25,53.43,234800.0,49.4118,49.5322,49.3007,49.4674,234800.0
2014-06-09 09:35:00,53.43,53.48,53.19,53.24,88400.0,49.4674,49.5137,49.2452,49.2915,88400.0
2014-06-09 09:40:00,53.25,53.38,53.23,53.35,32400.0,49.3007,49.4211,49.2822,49.3933,32400.0
2014-06-09 09:45:00,53.34,53.42,53.27,53.28,121200.0,49.3841,49.4581,49.3192,49.3285,121200.0
2014-06-09 09:50:00,53.27,53.41,53.27,53.37,146000.0,49.3192,49.4489,49.3192,49.4118,146000.0
2014-06-09 09:55:00,53.37,53.41,53.35,53.36,39200.0,49.4118,49.4489,49.3933,49.4026,39200.0
2014-06-09 10:00:00,53.38,53.38,53.27,53.27,24400.0,49.4211,49.4211,49.3192,49.3192,24400.0
2014-06-09 10:05:00,53.27,53.31,53.25,53.28,56000.0,49.3192,49.3563,49.3007,49.3285,56000.0
2014-06-09 10:10:00,53.28,53.28,53.17,53.19,73200.0,49.3285,49.3285,49.2267,49.2452,73200.0
2014-06-09 10:15:00,53.21,53.29,53.19,53.29,58000.0,49.2637,49.3378,49.2452,49.3378,58000.0
2014-06-09 10:20:00,53.28,53.31,53.23,53.23,50000.0,49.3285,49.3563,49.2822,49.2822,50000.0
2014-06-09 10:25:00,53.24,53.24,53.19,53.22,51600.0,49.2915,49.2915,49.2452,49.273,51600.0
2014-06-09 10:30:00,53.23,53.23,53.16,53.16,36800.0,49.2822,49.2822,49.2174,49.2174,36800.0
2014-06-09 10:35:00,53.15,53.17,53.11,53.13,31600.0,49.2081,49.2267,49.1711,49.1896,31600.0
2014-06-09 10:40:00,53.13,53.16,53.09,53.09,42000.0,49.1896,49.2174,49.1526,49.1526,42000.0
2014-06-09 10:45:00,53.11,53.16,53.1,53.15,46400.0,49.1711,49.2174,49.1619,49.2081,46400.0
2014-06-09 10:50:00,53.15,53.18,53.07,53.08,72400.0,49.2081,49.2359,49.1341,49.1433,72400.0
2014-06-09 10:55:00,53.07,53.1,53.06,53.08,141200.0,49.1341,49.1619,49.1248,49.1433,141200.0
2014-06-09 11:00:00,53.08,53.1,53.07,53.1,99600.0,49.1433,49.1619,49.1341,49.1619,99600.0
2014-06-09 11:05:00,53.1,53.13,53.09,53.1,72000.0,49.1619,49.1896,49.1526,49.1619,72000.0
2014-06-09 11:10:00,53.1,53.13,53.08,53.08,101200.0,49.1619,49.1896,49.1433,49.1433,101200.0
2014-06-09 11:15:00,53.07,53.1,53.05,53.1,51200.0,49.1341,49.1619,49.1156,49.1619,51200.0
2014-06-09 11:20:00,53.1,53.15,53.08,53.09,32400.0,49.1619,49.2081,49.1433,49.1526,32400.0
2014-06-09 11:25:00,53.09,53.11,53.08,53.11,25200.0,49.1526,49.1711,49.1433,49.1711,25200.0
2014-06-09 11:30:00,53.11,53.14,53.1,53.12,40000.0,49.1711,49.1989,49.1619,49.1804,40000.0
2014-06-09 11:35:00,53.13,53.15,53.11,53.12,49600.0,49.1896,49.2081,49.1711,49.1804,49600.0
2014-06-09 11:40:00,53.13,53.16,53.12,53.13,32000.0,49.1896,49.2174,49.1804,49.1896,32000.0
2014-06-09 11:45:00,53.15,53.15,53.12,53.13,37200.0,49.2081,49.2081,49.1804,49.1896,37200.0
2014-06-09 11:50:00,53.13,53.17,53.13,53.16,80400.0,49.1896,49.2267,49.1896,49.2174,80400.0
2014-06-09 11:55:00,53.15,53.18,53.15,53.17,84400.0,49.2081,49.2359,49.2081,49.2267,84400.0
2014-06-09 12:00:00,53.18,53.19,53.13,53.18,26000.0,49.2359,49.2452,49.1896,49.2359,26000.0
2014-06-09 12:05:00,53.19,53.22,53.18,53.18,28400.0,49.2452,49.273,49.2359,49.2359,28400.0
2014-06-09 12:10:00,53.17,53.19,53.17,53.19,33600.0,49.2267,49.2452,49.2267,49.2452,33600.0
2014-06-09 12:15:00,53.2,53.21,53.19,53.2,34000.0,49.2544,49.2637,49.2452,49.2544,34000.0
2014-06-09 12:20:00,53.19,53.22,53.19,53.19,15200.0,49.2452,49.273,49.2452,49.2452,15200.0
2014-06-09 12:25:00,53.19,53.2,53.15,53.15,26400.0,49.2452,49.2544,49.2081,49.2081,26400.0
2014-06-09 12:30:00,53.16,53.17,53.15,53.15,36800.0,49.2174,49.2267,49.2081,49.2081,36800.0
2014-06-09 12:35:00,53.16,53.16,53.13,53.13,18800.0,49.2174,49.2174,49.1896,49.1896,18800.0
2014-06-09 12:40:00,53.13,53.14,53.09,53.09,31600.0,49.1896,49.1989,49.1526,49.1526,31600.0
2014-06-09 12:45:00,53.09,53.1,53.09,53.1,37600.0,49.1526,49.1619,49.1526,49.1619,37600.0
2014-06-09 12:50:00,53.1,53.11,53.09,53.1,34000.0,49.1619,49.1711,49.1526,49.1619,34000.0
2014-06-09 12:55:00,53.11,53.11,53.09,53.1,26000.0,49.1711,49.1711,49.1526,49.1619,26000.0
2014-06-09 13:00:00,53.1,53.12,53.1,53.1,28800.0,49.1619,49.1804,49.1619,49.1619,28800.0
2014-06-09 13:05:00,53.1,53.11,53.09,53.09,40000.0,49.1619,49.1711,49.1526,49.1526,40000.0
2014-06-09 13:10:00,53.09,53.1,53.06,53.06,53200.0,49.1526,49.1619,49.1248,49.1248,53200.0
2014-06-09 13:15:00,53.06,53.06,53.02,53.02,46000.0,49.1248,49.1248,49.0878,49.0878,46000.0
2014-06-09 13:20:00,53.03,53.03,52.96,52.98,52000.0,49.097,49.097,49.0322,49.0508,52000.0
2014-06-09 13:25:00,52.99,52.99,52.93,52.94,45600.0,49.06,49.06,49.0045,49.0137,45600.0
2014-06-09 13:30:00,52.93,52.95,52.91,52.91,38000.0,49.0045,49.023,48.9859,48.9859,38000.0
2014-06-09 13:35:00,52.91,53.02,52.91,53.01,144800.0,48.9859,49.0878,48.9859,49.0785,144800.0
2014-06-09 13:40:00,53.01,53.05,52.99,52.99,76800.0,49.0785,49.1156,49.06,49.06,76800.0
2014-06-09 13:45:00,52.99,53.0,52.98,52.98,20800.0,49.06,49.0693,49.0508,49.0508,20800.0
2014-06-09 13:50:00,52.97,52.97,52.94,52.96,23600.0,49.0415,49.0415,49.0137,49.0322,23600.0
2014-06-09 13:55:00,52.97,53.0,52.96,52.99,29600.0,49.0415,49.0693,49.0322,49.06,29600.0
2014-06-09 14:00:00,52.99,53.02,52.97,53.01,46000.0,49.06,49.0878,49.0415,49.0785,46000.0
2014-06-09 14:05:00,53.01,53.02,52.97,53.0,40800.0,49.0785,49.0878,49.0415,49.0693,40800.0
2014-06-09 14:10:00,53.01,53.01,52.92,52.96,46800.0,49.0785,49.0785,48.9952,49.0322,46800.0
2014-06-09 14:15:00,52.96,53.0,52.95,52.96,42400.0,49.0322,49.0693,49.023,49.0322,42400.0
2014-06-09 14:20:00,52.97,53.03,52.97,53.0,30800.0,49.0415,49.097,49.0415,49.0693,30800.0
2014-06-09 14:25:00,53.01,53.04,53.0,53.01,20000.0,49.0785,49.1063,49.0693,49.0785,20000.0
2014-06-09 14:30:00,53.03,53.04,53.0,53.02,26800.0,49.097,49.1063,49.0693,49.0878,26800.0
2014-06-09 14:35:00,53.01,53.08,53.01,53.07,25600.0,49.0785,49.1433,49.0785,49.1341,25600.0
2014-06-09 14:40:00,53.07,53.11,53.07,53.08,40400.0,49.1341,49.1711,49.1341,49.1433,40400.0
2014-06-09 14:45:00,53.08,53.1,53.06,53.09,25200.0,49.1433,49.1619,49.1248,49.1526,25200.0
2014-06-09 14:50:00,53.08,53.09,53.05,53.08,16000.0,49.1433,49.1526,49.1156,49.1433,16000.0
2014-06-09 14:55:00,53.09,53.1,53.07,53.1,29200.0,49.1526,49.1619,49.1341,49.1619,29200.0
2014-06-09 15:00:00,53.09,53.09,53.08,53.09,22800.0,49.1526,49.1526,49.1433,49.1526,22800.0
2014-06-09 15:05:00,53.09,53.1,53.07,53.1,43600.0,49.1526,49.1619,49.1341,49.1619,43600.0
2014-06-09 15:10:00,53.1,53.1,53.08,53.08,32400.0,49.1619,49.1619,49.1433,49.1433,32400.0
2014-06-09 15:15:00,53.09,53.15,53.08,53.15,44400.0,49.1526,49.2081,49.1433,49.2081,44400.0
2014-06-09 15:20:00,53.14,53.18,53.12,53.17,91200.0,49.1989,49.2359,49.1804,49.2267,91200.0
2014-06-09 15:25:00,53.18,53.2,53.15,53.17,38000.0,49.2359,49.2544,49.2081,49.2267,38000.0
2014-06-09 15:30:00,53.16,53.17,53.09,53.1,51200.0,49.2174,49.2267,49.1526,49.1619,51200.0
2014-06-09 15:35:00,53.1,53.11,53.07,53.07,64000.0,49.1619,49.1711,49.1341,49.1341,64000.0
2014-06-09 15:40:00,53.06,53.1,53.06,53.07,60800.0,49.1248,49.1619,49.1248,49.1341,60800.0
2014-06-09 15:45:00,53.07,53.13,53.07,53.1,72800.0,49.1341,49.1896,49.1341,49.1619,72800.0
2014-06-09 15:50:00,53.11,53.13,53.09,53.12,96000.0,49.1711,49.1896,49.1526,49.1804,96000.0
2014-06-09 15:55:00,53.12,53.15,53.1,53.13,170000.0,49.1804,49.2081,49.1619,49.1896,170000.0
2014-06-10 09:30:00,53.25,53.46,53.2,53.22,452000.0,49.3007,49.4952,49.2544,49.273,452000.0
2014-06-10 09:35:00,53.21,53.33,53.19,53.22,120400.0,49.2637,49.3748,49.2452,49.273,120400.0
2014-06-10 09:40:00,53.2,53.31,53.2,53.23,84000.0,49.2544,49.3563,49.2544,49.2822,84000.0
2014-06-10 09:45:00,53.24,53.32,53.23,53.29,99600.0,49.2915,49.3655,49.2822,49.3378,99600.0
2014-06-10 09:50:00,53.27,53.32,53.25,53.29,33600.0,49.3192,49.3655,49.3007,49.3378,33600.0
2014-06-10 09:55:00,53.27,53.29,53.24,53.24,38800.0,49.3192,49.3378,49.2915,49.2915,38800.0
2014-06-10 10:00:00,53.26,53.32,53.24,53.24,56000.0,49.31,49.3655,49.2915,49.2915,56000.0
2014-06-10 10:05:00,53.24,53.29,53.24,53.27,49600.0,49.2915,49.3378,49.2915,49.3192,49600.0
2014-06-10 10:10:00,53.27,53.35,53.27,53.34,60000.0,49.3192,49.3933,49.3192,49.3841,60000.0
2014-06-10 10:15:00,53.34,53.4,53.33,53.38,137200.0,49.3841,49.4396,49.3748,49.4211,137200.0
2014-06-10 10:20:00,53.39,53.44,53.38,53.43,74800.0,49.4303,49.4766,49.4211,49.4674,74800.0
2014-06-10 10:25:00,53.43,53.45,53.42,53.43,69200.0,49.4674,49.4859,49.4581,49.4674,69200.0
2014-06-10 10:30:00,53.43,53.44,53.37,53.39,69600.0,49.4674,49.4766,49.4118,49.4303,69600.0
2014-06-10 10:35:00,53.38,53.39,53.34,53.35,44000.0,49.4211,49.4303,49.3841,49.3933,44000.0
2014-06-10 10:40:00,53.36,53.37,53.35,53.36,33600.0,49.4026,49.4118,49.3933,49.4026,33600.0
2014-06-10 10:45:00,53.35,53.48,53.34,53.48,162400.0,49.3933,49.5137,49.3841,49.5137,162400.0
2014-06-10 10:50:00,53.48,53.5,53.47,53.48,102000.0,49.5137,49.5322,49.5044,49.5137,102000.0
2014-06-10 10:55:00,53.48,53.55,53.47,53.54,97200.0,49.5137,49.5785,49.5044,49.5692,97200.0
2014-06-10 11:00:00,53.55,53.56,53.51,53.52,60000.0,49.5785,49.5877,49.5414,49.5507,60000.0
2014-06-10 11:05:00,53.52,53.56,53.52,53.54,89600.0,49.5507,49.5877,49.5507,49.5692,89600.0
2014-06-10 11:10:00,53.52,53.53,53.49,53.51,44400.0,49.5507,49.56,49.5229,49.5414,44400.0
2014-06-10 11:15:00,53.51,53.57,53.51,53.57,58400.0,49.5414,49.597,49.5414,49.597,58400.0
2014-06-10 11:20:00,53.56,53.59,53.54,53.59,67200.0,49.5877,49.6155,49.5692,49.6155,67200.0
2014-06-10 11:25:00,53.59,53.6,53.55,53.56,78800.0,49.6155,49.6248,49.5785,49.5877,78800.0
2014-06-10 11:30:00,53.56,53.57,53.54,53.56,49200.0,49.5877,49.597,49.5692,49.5877,49200.0
2014-06-10 11:35:00,53.56,53.6,53.55,53.59,55200.0,49.5877,49.6248,49.5785,49.6155,55200.0
2014-06-10 11:40:00,53.59,53.61,53.58,53.6,132800.0,49.6155,49.634,49.6063,49.6248,132800.0
2014-06-10 11:45:00,53.6,53.7,53.58,53.68,168400.0,49.6248,49.7174,49.6063,49.6988,168400.0
2014-06-10 11:50:00,53.67,53.67,53.63,53.65,68000.0,49.6896,49.6896,49.6525,49.6711,68000.0
2014-06-10 11:55:00,53.63,53.68,53.63,53.68,32400.0,49.6525,49.6988,49.6525,49.6988,32400.0
2014-06-10 12:00:00,53.68,53.69,53.63,53.63,38000.0,49.6988,49.7081,49.6525,49.6525,38000.0
2014-06-10 12:05:00,53.63,53.66,53.61,53.63,27600.0,49.6525,49.6803,49.634,49.6525,27600.0
2014-06-10 12:10:00,53.62,53.66,53.62,53.66,49200.0,49.6433,49.6803,49.6433,49.6803,49200.0
2014-06-10 12:15:00,53.66,53.69,53.65,53.65,50400.0,49.6803,49.7081,49.6711,49.6711,50400.0
2014-06-10 12:20:00,53.64,53.64,53.61,53.63,21200.0,49.6618,49.6618,49.634,49.6525,21200.0
2014-06-10 12:25:00,53.63,53.65,53.62,53.63,34000.0,49.6525,49.6711,49.6433,49.6525,34000.0
2014-06-10 12:30:00,53.63,53.64,53.61,53.62,27600.0,49.6525,49.6618,49.634,49.6433,27600.0
2014-06-10 12:35:00,53.62,53.63,53.6,53.6,100400.0,49.6433,49.6525,49.6248,49.6248,100400.0
2014-06-10 12:40:00,53.6,53.6,53.59,53.59,86000.0,49.6248,49.6248,49.6155,49.6155,86000.0
2014-06-10 12:45:00,53.58,53.61,53.58,53.61,58400.0,49.6063,49.634,49.6063,49.634,58400.0
2014-06-10 12:50:00,53.6,53.62,53.59,53.6,30000.0,49.6248,49.6433,49.6155,49.6248,30000.0
2014-06-10 12:55:00,53.6,53.62,53.59,53.62,36000.0,49.6248,49.6433,49.6155,49.6433,36000.0
2014-06-10 13:00:00,53.62,53.63,53.61,53.63,31200.0,49.6433,49.6525,49.634,49.6525,31200.0
2014-06-10 13:05:00,53.62,53.63,53.58,53.58,33600.0,49.6433,49.6525,49.6063,49.6063,33600.0
2014-06-10 13:10:00,53.59,53.6,53.55,53.55,28400.0,49.6155,49.6248,49.5785,49.5785,28400.0
2014-06-10 13:15:00,53.55,53.56,53.52,53.53,126400.0,49.5785,49.5877,49.5507,49.56,126400.0
2014-06-10 13:20:00,53.54,53.54,53.52,53.52,25200.0,49.5692,49.5692,49.5507,49.5507,25200.0
2014-06-10 13:25:00,53.52,53.54,53.5,53.54,40800.0,49.5507,49.5692,49.5322,49.5692,40800.0
2014-06-10 13:30:00,53.54,53.57,53.54,53.56,68800.0,49.5692,49.597,49.5692,49.5877,68800.0
2014-06-10 13:35:00,53.56,53.58,53.51,53.52,44400.0,49.5877,49.6063,49.5414,49.5507,44400.0
2014-06-10 13:40:00,53.53,53.53,53.52,53.52,43200.0,49.56,49.56,49.5507,49.5507,43200.0
2014-06-10 13:45:00,53.52,53.57,53.51,53.55,80400.0,49.5507,49.597,49.5414,49.5785,80400.0
2014-06-10 13:50:00,53.55,53.56,53.51,53.54,40800.0,49.5785,49.5877,49.5414,49.5692,40800.0
2014-06-10 13:55:00,53.54,53.58,53.53,53.55,30400.0,49.5692,49.6063,49.56,49.5785,30400.0
2014-06-10 14:00:00,53.56,53.56,53.52,53.54,26400.0,49.5877,49.5877,49.5507,49.5692,26400.0
2014-06-10 14:05:00,53.54,53.55,53.52,53.54,25600.0,49.5692,49.5785,49.5507,49.5692,25600.0
2014-06-10 14:10:00,53.54,53.54,53.52,53.53,40800.0,49.5692,49.5692,49.5507,49.56,40800.0
2014-06-10 14:15:00,53.54,53.56,53.53,53.55,29600.0,49.5692,49.5877,49.56,49.5785,29600.0
2014-06-10 14:20:00,53.56,53.59,53.55,53.57,47600.0,49.5877,49.6155,49.5785,49.597,47600.0
2014-06-10 14:25:00,53.56,53.56,53.52,53.52,27200.0,49.5877,49.5877,49.5507,49.5507,27200.0
2014-06-10 14:30:00,53.52,53.52,53.46,53.46,28800.0,49.5507,49.5507,49.4952,49.4952,28800.0
2014-06-10 14:35:00,53.47,53.5,53.46,53.5,33600.0,49.5044,49.5322,49.4952,49.5322,33600.0
2014-06-10 14:40:00,53.51,53.51,53.47,53.48,29600.0,49.5414,49.5414,49.5044,49.5137,29600.0
2014-06-10 14:45:00,53.47,53.48,53.46,53.47,48400.0,49.5044,49.5137,49.4952,49.5044,48400.0
2014-06-10 14:50:00,53.48,53.5,53.47,53.49,22800.0,49.5137,49.5322,49.5044,49.5229,22800.0
2014-06-10 14:55:00,53.49,53.54,53.48,53.53,49600.0,49.5229,49.5692,49.5137,49.56,49600.0
2014-06-10 15:00:00,53.53,53.53,53.51,53.52,45200.0,49.56,49.56,49.5414,49.5507,45200.0
2014-06-10 15:05:00,53.52,53.54,53.52,53.53,23200.0,49.5507,49.5692,49.5507,49.56,23200.0
2014-06-10 15:10:00,53.52,53.53,53.49,53.51,28400.0,49.5507,49.56,49.5229,49.5414,28400.0
2014-06-10 15:15:00,53.5,53.52,53.49,53.52,38800.0,49.5322,49.5507,49.5229,49.5507,38800.0
2014-06-10 15:20:00,53.52,53.52,53.5,53.5,69200.0,49.5507,49.5507,49.5322,49.5322,69200.0
2014-06-10 15:25:00,53.5,53.51,53.48,53.49,33600.0,49.5322,49.5414,49.5137,49.5229,33600.0
2014-06-10 15:30:00,53.49,53.5,53.46,53.49,48400.0,49.5229,49.5322,49.4952,49.5229,48400.0
2014-06-10 15:35:00,53.5,53.52,53.49,53.5,69600.0,49.5322,49.5507,49.5229,49.5322,69600.0
2014-06-10 15:40:00,53.51,53.51,53.49,53.49,57200.0,49.5414,49.5414,49.5229,49.5229,57200.0
2014-06-10 15:45:00,53.49,53.5,53.47,53.47,93200.0,49.5229,49.5322,49.5044,49.5044,93200.0
2014-06-10 15:50:00,53.47,53.52,53.47,53.5,130000.0,49.5044,49.5507,49.5044,49.5322,130000.0
2014-06-10 15:55:00,53.51,53.55,53.46,53.53,261200.0,49.5414,49.5785,49.4952,49.56,261200.0
2014-06-11 09:30:00,53.25,53.44,53.2,53.35,220400.0,49.3007,49.4766,49.2544,49.3933,220400.0
2014-06-11 09:35:00,53.35,53.48,53.35,53.48,40400.0,49.3933,49.5137,49.3933,49.5137,40400.0
2014-06-11 09:40:00,53.43,53.48,53.23,53.41,81200.0,49.4674,49.5137,49.2822,49.4489,81200.0
2014-06-11 09:45:00,53.34,53.46,53.32,53.38,38000.0,49.3841,49.4952,49.3655,49.4211,38000.0
2014-06-11 09:50:00,53.38,53.44,53.25,53.25,32400.0,49.4211,49.4766,49.3007,49.3007,32400.0
2014-06-11 09:55:00,53.27,53.32,53.26,53.29,33600.0,49.3192,49.3655,49.31,49.3378,33600.0
2014-06-11 10:00:00,53.3,53.32,53.25,53.29,94800.0,49.347,49.3655,49.3007,49.3378,94800.0
2014-06-11 10:05:00,53.29,53.31,53.25,53.25,47600.0,49.3378,49.3563,49.3007,49.3007,47600.0
2014-06-11 10:10:00,53.25,53.29,53.23,53.24,47200.0,49.3007,49.3378,49.2822,49.2915,47200.0
2014-06-11 10:15:00,53.24,53.27,53.22,53.26,37200.0,49.2915,49.3192,49.273,49.31,37200.0
2014-06-11 10:20:00,53.27,53.33,53.24,53.31,197200.0,49.3192,49.3748,49.2915,49.3563,197200.0
2014-06-11 10:25:00,53.3,53.3,53.21,53.27,88800.0,49.347,49.347,49.2637,49.3192,88800.0
2014-06-11 10:30:00,53.23,53.27,53.19,53.25,73600.0,49.2822,49.3192,49.2452,49.3007,73600.0
2014-06-11 10:35:00,53.26,53.28,53.21,53.26,46000.0,49.31,49.3285,49.2637,49.31,46000.0
2014-06-11 10:40:00,53.24,53.37,53.23,53.34,101600.0,49.2915,49.4118,49.2822,49.3841,101600.0
2014-06-11 10:45:00,53.36,53.38,53.32,53.36,39600.0,49.4026,49.4211,49.3655,49.4026,39600.0
2014-06-11 10:50:00,53.35,53.35,53.26,53.26,31200.0,49.3933,49.3933,49.31,49.31,31200.0
2014-06-11 10:55:00,53.28,53.28,53.22,53.22,39200.0,49.3285,49.3285,49.273,49.273,39200.0
2014-06-11 11:00:00,53.23,53.31,53.23,53.26,78400.0,49.2822,49.3563,49.2822,49.31,78400.0
2014-06-11 11:05:00,53.27,53.31,53.25,53.29,36800.0,49.3192,49.3563,49.3007,49.3378,36800.0
2014-06-11 11:10:00,53.3,53.33,53.24,53.24,23200.0,49.347,49.3748,49.2915,49.2915,23200.0
2014-06-11 11:15:00,53.26,53.28,53.2,53.24,20000.0,49.31,49.3285,49.2544,49.2915,20000.0
2014-06-11 11:20:00,53.27,53.28,53.21,53.24,20800.0,49.3192,49.3285,49.2637,49.2915,20800.0
2014-06-11 11:25:00,53.23,53.24,53.21,53.23,23200.0,49.2822,49.2915,49.2637,49.2822,23200.0
2014-06-11 11:30:00,53.25,53.29,53.21,53.22,44000.0,49.3007,49.3378,49.2637,49.273,44000.0
2014-06-11 11:35:00,53.23,53.26,53.22,53.23,50000.0,49.2822,49.31,49.273,49.2822,50000.0
2014-06-11 11:40:00,53.23,53.25,53.2,53.2,39600.0,49.2822,49.3007,49.2544,49.2544,39600.0
2014-06-11 11:45:00,53.21,53.28,53.21,53.24,31600.0,49.2637,49.3285,49.2637,49.2915,31600.0
2014-06-11 11:50:00,53.23,53.24,53.18,53.18,112400.0,49.2822,49.2915,49.2359,49.2359,112400.0
2014-06-11 11:55:00,53.18,53.23,53.18,53.2,60800.0,49.2359,49.2822,49.2359,49.2544,60800.0
2014-06-11 12:00:00,53.21,53.23,53.2,53.23,44800.0,49.2637,49.2822,49.2544,49.2822,44800.0
2014-06-11 12:05:00,53.23,53.26,53.23,53.24,22800.0,49.2822,49.31,49.2822,49.2915,22800.0
2014-06-11 12:10:00,53.24,53.25,53.16,53.16,116400.0,49.2915,49.3007,49.2174,49.2174,116400.0
2014-06-11 12:15:00,53.18,53.2,53.13,53.15,38800.0,49.2359,49.2544,49.1896,49.2081,38800.0
2014-06-11 12:20:00,53.16,53.16,53.13,53.15,16400.0,49.2174,49.2174,49.1896,49.2081,16400.0
2014-06-11 12:25:00,53.15,53.15,53.13,53.13,21600.0,49.2081,49.2081,49.1896,49.1896,21600.0
2014-06-11 12:30:00,53.13,53.15,53.1,53.15,36000.0,49.1896,49.2081,49.1619,49.2081,36000.0
2014-06-11 12:35:00,53.16,53.19,53.16,53.19,15600.0,49.2174,49.2452,49.2174,49.2452,15600.0
2014-06-11 12:40:00,53.18,53.2,53.15,53.15,22400.0,49.2359,49.2544,49.2081,49.2081,22400.0
2014-06-11 12:45:00,53.16,53.18,53.14,53.17,30800.0,49.2174,49.2359,49.1989,49.2267,30800.0
2014-06-11 12:50:00,53.17,53.21,53.17,53.2,25600.0,49.2267,49.2637,49.2267,49.2544,25600.0
2014-06-11 12:55:00,53.19,53.23,53.19,53.19,30000.0,49.2452,49.2822,49.2452,49.2452,30000.0
2014-06-11 13:00:00,53.18,53.2,53.12,53.12,14400.0,49.2359,49.2544,49.1804,49.1804,14400.0
2014-06-11 13:05:00,53.12,53.19,53.12,53.17,21600.0,49.1804,49.2452,49.1804,49.2267,21600.0
2014-06-11 13:10:00,53.16,53.17,53.13,53.17,30400.0,49.2174,49.2267,49.1896,49.2267,30400.0
2014-06-11 13:15:00,53.16,53.19,53.15,53.19,40000.0,49.2174,49.2452,49.2081,49.2452,40000.0
2014-06-11 13:20:00,53.19,53.2,53.18,53.2,10400.0,49.2452,49.2544,49.2359,49.2544,10400.0
2014-06-11 13:25:00,53.19,53.24,53.19,53.24,36000.0,49.2452,49.2915,49.2452,49.2915,36000.0
2014-06-11 13:30:00,53.24,53.26,53.21,53.23,61200.0,49.2915,49.31,49.2637,49.2822,61200.0
2014-06-11 13:35:00,53.23,53.23,53.17,53.17,54800.0,49.2822,49.2822,49.2267,49.2267,54800.0
2014-06-11 13:40:00,53.18,53.19,53.16,53.17,18400.0,49.2359,49.2452,49.2174,49.2267,18400.0
2014-06-11 13:45:00,53.17,53.18,53.13,53.13,24800.0,49.2267,49.2359,49.1896,49.1896,24800.0
2014-06-11 13:50:00,53.13,53.17,53.13,53.16,24400.0,49.1896,49.2267,49.1896,49.2174,24400.0
2014-06-11 13:55:00,53.16,53.16,53.09,53.09,44400.0,49.2174,49.2174,49.1526,49.1526,44400.0
2014-06-11 14:00:00,53.09,53.14,53.07,53.1,51600.0,49.1526,49.1989,49.1341,49.1619,51600.0
2014-06-11 14:05:00,53.11,53.11,53.03,53.07,40400.0,49.1711,49.1711,49.097,49.1341,40400.0
2014-06-11 14:10:00,53.07,53.1,53.05,53.07,33600.0,49.1341,49.1619,49.1156,49.1341,33600.0
2014-06-11 14:15:00,53.08,53.12,53.08,53.12,25600.0,49.1433,49.1804,49.1433,49.1804,25600.0
2014-06-11 14:20:00,53.12,53.13,53.05,53.08,31200.0,49.1804,49.1896,49.1156,49.1433,31200.0
2014-06-11 14:25:00,53.09,53.15,53.09,53.15,64800.0,49.1526,49.2081,49.1526,49.2081,64800.0
2014-06-11 14:30:00,53.13,53.18,53.13,53.18,42000.0,49.1896,49.2359,49.1896,49.2359,42000.0
2014-06-11 14:35:00,53.18,53.19,53.13,53.15,86800.0,49.2359,49.2452,49.1896,49.2081,86800.0
2014-06-11 14:40:00,53.14,53.18,53.11,53.13,50400.0,49.1989,49.2359,49.1711,49.1896,50400.0
2014-06-11 14:45:00,53.13,53.18,53.13,53.16,39600.0,49.1896,49.2359,49.1896,49.2174,39600.0
2014-06-11 14:50:00,53.15,53.15,53.1,53.12,40800.0,49.2081,49.2081,49.1619,49.1804,40800.0
2014-06-11 14:55:00,53.11,53.14,53.08,53.13,54400.0,49.1711,49.1989,49.1433,49.1896,54400.0
2014-06-11 15:00:00,53.12,53.13,53.1,53.13,55600.0,49.1804,49.1896,49.1619,49.1896,55600.0
2014-06-11 15:05:00,53.13,53.15,53.12,53.12,29600.0,49.1896,49.2081,49.1804,49.1804,29600.0
2014-06-11 15:10:00,53.12,53.17,53.12,53.15,48400.0,49.1804,49.2267,49.1804,49.2081,48400.0
2014-06-11 15:15:00,53.14,53.17,53.13,53.15,58800.0,49.1989,49.2267,49.1896,49.2081,58800.0
2014-06-11 15:20:00,53.16,53.17,53.14,53.14,43600.0,49.2174,49.2267,49.1989,49.1989,43600.0
2014-06-11 15:25:00,53.13,53.21,53.12,53.21,49600.0,49.1896,49.2637,49.1804,49.2637,49600.0
2014-06-11 15:30:00,53.22,53.24,53.21,53.23,52800.0,49.273,49.2915,49.2637,49.2822,52800.0
2014-06-11 15:35:00,53.23,53.25,53.22,53.24,82000.0,49.2822,49.3007,49.273,49.2915,82000.0
2014-06-11 15:40:00,53.24,53.3,53.24,53.27,96400.0,49.2915,49.347,49.2915,49.3192,96400.0
2014-06-11 15:45:00,53.27,53.29,53.21,53.21,149600.0,49.3192,49.3378,49.2637,49.2637,149600.0
2014-06-11 15:50:00,53.22,53.23,53.18,53.21,195600.0,49.273,49.2822,49.2359,49.2637,195600.0
2014-06-11 15:55:00,53.2,53.22,53.13,53.19,568800.0,49.2544,49.273,49.1896,49.2452,568800.0
2014-06-12 09:30:00,53.1,53.25,53.05,53.19,146000.0,49.1619,49.3007,49.1156,49.2452,146000.0
2014-06-12 09:35:00,53.19,53.19,53.0,53.1,60000.0,49.2452,49.2452,49.0693,49.1619,60000.0
2014-06-12 09:40:00,53.08,53.12,53.02,53.06,91600.0,49.1433,49.1804,49.0878,49.1248,91600.0
2014-06-12 09:45:00,53.07,53.1,53.02,53.06,119200.0,49.1341,49.1619,49.0878,49.1248,119200.0
2014-06-12 09:50:00,53.03,53.18,53.03,53.11,38000.0,49.097,49.2359,49.097,49.1711,38000.0
2014-06-12 09:55:00,53.14,53.17,53.09,53.13,28000.0,49.1989,49.2267,49.1526,49.1896,28000.0
2014-06-12 10:00:00,53.13,53.29,53.13,53.16,67200.0,49.1896,49.3378,49.1896,49.2174,67200.0
2014-06-12 10:05:00,53.19,53.23,53.15,53.21,39600.0,49.2452,49.2822,49.2081,49.2637,39600.0
2014-06-12 10:10:00,53.2,53.21,53.13,53.21,43600.0,49.2544,49.2637,49.1896,49.2637,43600.0
2014-06-12 10:15:00,53.21,53.24,53.16,53.22,72400.0,49.2637,49.2915,49.2174,49.273,72400.0
2014-06-12 10:20:00,53.23,53.23,53.21,53.22,11600.0,49.2822,49.2822,49.2637,49.273,11600.0
2014-06-12 10:25:00,53.21,53.22,53.09,53.1,74800.0,49.2637,49.273,49.1526,49.1619,74800.0
2014-06-12 10:30:00,53.1,53.15,53.08,53.1,95200.0,49.1619,49.2081,49.1433,49.1619,95200.0
2014-06-12 10:35:00,53.11,53.11,53.04,53.04,21600.0,49.1711,49.1711,49.1063,49.1063,21600.0
2014-06-12 10:40:00,53.02,53.03,53.0,53.03,54400.0,49.0878,49.097,49.0693,49.097,54400.0
2014-06-12 10:45:00,53.02,53.04,53.0,53.02,47200.0,49.0878,49.1063,49.0693,49.0878,47200.0
2014-06-12 10:50:00,53.03,53.06,53.02,53.06,35200.0,49.097,49.1248,49.0878,49.1248,35200.0
2014-06-12 10:55:00,53.05,53.09,53.05,53.07,14000.0,49.1156,49.1526,49.1156,49.1341,14000.0
2014-06-12 11:00:00,53.06,53.14,53.02,53.12,46800.0,49.1248,49.1989,49.0878,49.1804,46800.0
2014-06-12 11:05:00,53.11,53.18,53.1,53.18,47200.0,49.1711,49.2359,49.1619,49.2359,47200.0
2014-06-12 11:10:00,53.18,53.24,53.18,53.22,34000.0,49.2359,49.2915,49.2359,49.273,34000.0
2014-06-12 11:15:00,53.22,53.26,53.21,53.24,32400.0,49.273,49.31,49.2637,49.2915,32400.0
2014-06-12 11:20:00,53.24,53.25,53.2,53.21,35600.0,49.2915,49.3007,49.2544,49.2637,35600.0
2014-06-12 11:25:00,53.22,53.27,53.2,53.23,36800.0,49.273,49.3192,49.2544,49.2822,36800.0
2014-06-12 11:30:00,53.24,53.29,53.21,53.23,63200.0,49.2915,49.3378,49.2637,49.2822,63200.0
2014-06-12 11:35:00,53.23,53.24,53.18,53.23,8800.0,49.2822,49.2915,49.2359,49.2822,8800.0
2014-06-12 11:40:00,53.23,53.27,53.23,53.25,17600.0,49.2822,49.3192,49.2822,49.3007,17600.0
2014-06-12 11:45:00,53.24,53.24,53.19,53.19,18000.0,49.2915,49.2915,49.2452,49.2452,18000.0
2014-06-12 11:50:00,53.19,53.19,53.14,53.16,38000.0,49.2452,49.2452,49.1989,49.2174,38000.0
2014-06-12 11:55:00,53.15,53.17,53.12,53.17,34000.0,49.2081,49.2267,49.1804,49.2267,34000.0
2014-06-12 12:00:00,53.16,53.18,53.11,53.12,110800.0,49.2174,49.2359,49.1711,49.1804,110800.0
2014-06-12 12:05:00,53.11,53.13,53.08,53.12,21600.0,49.1711,49.1896,49.1433,49.1804,21600.0
2014-06-12 12:10:00,53.12,53.13,53.09,53.11,33600.0,49.1804,49.1896,49.1526,49.1711,33600.0
2014-06-12 12:15:00,53.1,53.13,53.1,53.1,30000.0,49.1619,49.1896,49.1619,49.1619,30000.0
2014-06-12 12:20:00,53.1,53.1,53.07,53.1,27600.0,49.1619,49.1619,49.1341,49.1619,27600.0
2014-06-12 12:25:00,53.13,53.15,53.12,53.13,28000.0,49.1896,49.2081,49.1804,49.1896,28000.0
2014-06-12 12:30:00,53.14,53.16,53.13,53.14,52800.0,49.1989,49.2174,49.1896,49.1989,52800.0
2014-06-12 12:35:00,53.13,53.14,53.1,53.12,15600.0,49.1896,49.1989,49.1619,49.1804,15600.0
2014-06-12 12:40:00,53.11,53.11,53.07,53.08,8800.0,49.1711,49.1711,49.1341,49.1433,8800.0
2014-06-12 12:45:00,53.06,53.1,53.05,53.1,27200.0,49.1248,49.1619,49.1156,49.1619,27200.0
2014-06-12 12:50:00,53.09,53.09,53.03,53.05,40800.0,49.1526,49.1526,49.097,49.1156,40800.0
2014-06-12 12:55:00,53.02,53.11,53.0,53.11,40800.0,49.0878,49.1711,49.0693,49.1711,40800.0
2014-06-12 13:00:00,53.09,53.1,53.04,53.06,23200.0,49.1526,49.1619,49.1063,49.1248,23200.0
2014-06-12 13:05:00,53.05,53.07,53.02,53.06,24400.0,49.1156,49.1341,49.0878,49.1248,24400.0
2014-06-12 13:10:00,53.05,53.06,53.0,53.02,18000.0,49.1156,49.1248,49.0693,49.0878,18000.0
2014-06-12 13:15:00,53.02,53.05,53.01,53.02,22800.0,49.0878,49.1156,49.0785,49.0878,22800.0
2014-06-12 13:20:00,53.02,53.02,53.0,53.01,11600.0,49.0878,49.0878,49.0693,49.0785,11600.0
2014-06-12 13:25:00,53.02,53.03,53.0,53.01,50000.0,49.0878,49.097,49.0693,49.0785,50000.0
2014-06-12 13:30:00,53.01,53.04,53.0,53.02,69200.0,49.0785,49.1063,49.0693,49.0878,69200.0
2014-06-12 13:35:00,53.01,53.04,53.0,53.04,56800.0,49.0785,49.1063,49.0693,49.1063,56800.0
2014-06-12 13:40:00,53.03,53.06,53.01,53.04,96000.0,49.097,49.1248,49.0785,49.1063,96000.0
2014-06-12 13:45:00,53.03,53.04,53.01,53.01,53200.0,49.097,49.1063,49.0785,49.0785,53200.0
2014-06-12 13:50:00,53.01,53.04,52.98,53.0,126000.0,49.0785,49.1063,49.0508,49.0693,126000.0
2014-06-12 13:55:00,53.0,53.06,52.98,53.01,152000.0,49.0693,49.1248,49.0508,49.0785,152000.0
2014-06-12 14:00:00,53.0,53.03,52.97,52.99,62400.0,49.0693,49.097,49.0415,49.06,62400.0
2014-06-12 14:05:00,53.01,53.01,52.9,52.91,85600.0,49.0785,49.0785,48.9767,48.9859,85600.0
2014-06-12 14:10:00,52.92,52.98,52.92,52.94,54000.0,48.9952,49.0508,48.9952,49.0137,54000.0
2014-06-12 14:15:00,52.95,52.98,52.94,52.96,37200.0,49.023,49.0508,49.0137,49.0322,37200.0
2014-06-12 14:20:00,52.96,52.96,52.88,52.88,55600.0,49.0322,49.0322,48.9582,48.9582,55600.0
2014-06-12 14:25:00,52.88,52.92,52.88,52.88,99600.0,48.9582,48.9952,48.9582,48.9582,99600.0
2014-06-12 14:30:00,52.88,52.91,52.85,52.89,77200.0,48.9582,48.9859,48.9304,48.9674,77200.0
2014-06-12 14:35:00,52.89,52.93,52.87,52.92,52400.0,48.9674,49.0045,48.9489,48.9952,52400.0
2014-06-12 14:40:00,52.92,52.95,52.92,52.95,32800.0,48.9952,49.023,48.9952,49.023,32800.0
2014-06-12 14:45:00,52.94,52.94,52.89,52.89,55200.0,49.0137,49.0137,48.9674,48.9674,55200.0
2014-06-12 14:50:00,52.89,52.89,52.83,52.88,70000.0,48.9674,48.9674,48.9119,48.9582,70000.0
2014-06-12 14:55:00,52.88,52.89,52.83,52.83,85200.0,48.9582,48.9674,48.9119,48.9119,85200.0
2014-06-12 15:00:00,52.83,52.89,52.82,52.86,54800.0,48.9119,48.9674,48.9026,48.9397,54800.0
2014-06-12 15:05:00,52.85,52.88,52.83,52.83,38000.0,48.9304,48.9582,48.9119,48.9119,38000.0
2014-06-12 15:10:00,52.82,52.9,52.81,52.87,101600.0,48.9026,48.9767,48.8934,48.9489,101600.0
2014-06-12 15:15:00,52.87,52.9,52.87,52.87,25200.0,48.9489,48.9767,48.9489,48.9489,25200.0
2014-06-12 15:20:00,52.88,52.93,52.88,52.89,68000.0,48.9582,49.0045,48.9582,48.9674,68000.0
2014-06-12 15:25:00,52.89,52.9,52.83,52.85,35600.0,48.9674,48.9767,48.9119,48.9304,35600.0
2014-06-12 15:30:00,52.86,52.87,52.82,52.85,80400.0,48.9397,48.9489,48.9026,48.9304,80400.0
2014-06-12 15:35:00,52.85,52.87,52.81,52.82,100000.0,48.9304,48.9489,48.8934,48.9026,100000.0
2014-06-12 15:40:00,52.83,52.9,52.83,52.9,133600.0,48.9119,48.9767,48.9119,48.9767,133600.0
2014-06-12 15:45:00,52.9,52.94,52.88,52.88,140800.0,48.9767,49.0137,48.9582,48.9582,140800.0
2014-06-12 15:50:00,52.9,52.98,52.88,52.97,121600.0,48.9767,49.0508,48.9582,49.0415,121600.0
2014-06-12 15:55:00,52.97,52.99,52.93,52.94,174800.0,49.0415,49.06,49.0045,49.0137,174800.0
2014-06-13 09:30:00,52.97,53.02,52.78,52.9,179200.0,49.0415,49.0878,48.8656,48.9767,179200.0
2014-06-13 09:35:00,52.9,52.99,52.88,52.9,95600.0,48.9767,49.06,48.9582,48.9767,95600.0
2014-06-13 09:40:00,52.91,52.91,52.71,52.8,145200.0,48.9859,48.9859,48.8008,48.8841,145200.0
2014-06-13 09:45:00,52.8,52.83,52.77,52.79,98400.0,48.8841,48.9119,48.8563,48.8748,98400.0
2014-06-13 09:50:00,52.79,52.85,52.78,52.79,181600.0,48.8748,48.9304,48.8656,48.8748,181600.0
2014-06-13 09:55:00,52.79,52.81,52.75,52.77,70400.0,48.8748,48.8934,48.8378,48.8563,70400.0
2014-06-13 10:00:00,52.77,52.79,52.74,52.75,112800.0,48.8563,48.8748,48.8286,48.8378,112800.0
2014-06-13 10:05:00,52.75,52.77,52.73,52.77,55200.0,48.8378,48.8563,48.8193,48.8563,55200.0
2014-06-13 10:10:00,52.75,52.81,52.74,52.76,54000.0,48.8378,48.8934,48.8286,48.8471,54000.0
2014-06-13 10:15:00,52.75,52.89,52.75,52.82,80400.0,48.8378,48.9674,48.8378,48.9026,80400.0
2014-06-13 10:20:00,52.84,52.86,52.79,52.81,118000.0,48.9211,48.9397,48.8748,48.8934,118000.0
2014-06-13 10:25:00,52.83,52.85,52.79,52.8,72800.0,48.9119,48.9304,48.8748,48.8841,72800.0
2014-06-13 10:30:00,52.78,52.92,52.78,52.91,82000.0,48.8656,48.9952,48.8656,48.9859,82000.0
2014-06-13 10:35:00,52.9,52.9,52.85,52.87,92000.0,48.9767,48.9767,48.9304,48.9489,92000.0
2014-06-13 10:40:00,52.87,52.89,52.85,52.85,48400.0,48.9489,48.9674,48.9304,48.9304,48400.0
2014-06-13 10:45:00,52.87,52.87,52.75,52.78,76000.0,48.9489,48.9489,48.8378,48.8656,76000.0
2014-06-13 10:50:00,52.77,52.8,52.76,52.79,154800.0,48.8563,48.8841,48.8471,48.8748,154800.0
2014-06-13 10:55:00,52.78,52.83,52.78,52.8,45600.0,48.8656,48.9119,48.8656,48.8841,45600.0
2014-06-13 11:00:00,52.81,52.83,52.77,52.8,57600.0,48.8934,48.9119,48.8563,48.8841,57600.0
2014-06-13 11:05:00,52.8,52.81,52.76,52.79,71200.0,48.8841,48.8934,48.8471,48.8748,71200.0
2014-06-13 11:10:00,52.79,52.81,52.75,52.78,72000.0,48.8748,48.8934,48.8378,48.8656,72000.0
2014-06-13 11:15:00,52.77,52.79,52.76,52.76,52000.0,48.8563,48.8748,48.8471,48.8471,52000.0
2014-06-13 11:20:00,52.76,52.77,52.74,52.75,22000.0,48.8471,48.8563,48.8286,48.8378,22000.0
2014-06-13 11:25:00,52.75,52.77,52.74,52.74,195200.0,48.8378,48.8563,48.8286,48.8286,195200.0
2014-06-13 11:30:00,52.75,52.76,52.74,52.74,120000.0,48.8378,48.8471,48.8286,48.8286,120000.0
2014-06-13 11:35:00,52.74,52.76,52.74,52.75,22800.0,48.8286,48.8471,48.8286,48.8378,22800.0
2014-06-13 11:40:00,52.74,52.74,52.72,52.73,42000.0,48.8286,48.8286,48.81,48.8193,42000.0
2014-06-13 11:45:00,52.74,52.76,52.73,52.75,40400.0,48.8286,48.8471,48.8193,48.8378,40400.0
2014-06-13 11:50:00,52.74,52.74,52.72,52.72,36000.0,48.8286,48.8286,48.81,48.81,36000.0
2014-06-13 11:55:00,52.73,52.75,52.73,52.74,64400.0,48.8193,48.8378,48.8193,48.8286,64400.0
2014-06-13 12:00:00,52.74,52.75,52.74,52.74,43600.0,48.8286,48.8378,48.8286,48.8286,43600.0
2014-06-13 12:05:00,52.74,52.76,52.74,52.74,50800.0,48.8286,48.8471,48.8286,48.8286,50800.0
2014-06-13 12:10:00,52.75,52.76,52.74,52.74,25200.0,48.8378,48.8471,48.8286,48.8286,25200.0
2014-06-13 12:15:00,52.74,52.76,52.74,52.75,21200.0,48.8286,48.8471,48.8286,48.8378,21200.0
2014-06-13 12:20:00,52.75,52.77,52.74,52.76,20400.0,48.8378,48.8563,48.8286,48.8471,20400.0
2014-06-13 12:25:00,52.75,52.77,52.74,52.76,34800.0,48.8378,48.8563,48.8286,48.8471,34800.0
2014-06-13 12:30:00,52.75,52.76,52.74,52.75,26000.0,48.8378,48.8471,48.8286,48.8378,26000.0
2014-06-13 12:35:00,52.75,52.75,52.72,52.73,44000.0,48.8378,48.8378,48.81,48.8193,44000.0
2014-06-13 12:40:00,52.73,52.74,52.72,52.72,44800.0,48.8193,48.8286,48.81,48.81,44800.0
2014-06-13 12:45:00,52.72,52.74,52.72,52.73,62800.0,48.81,48.8286,48.81,48.8193,62800.0
2014-06-13 12:50:00,52.74,52.76,52.73,52.76,32400.0,48.8286,48.8471,48.8193,48.8471,32400.0
2014-06-13 12:55:00,52.76,52.77,52.74,52.76,30000.0,48.8471,48.8563,48.8286,48.8471,30000.0
2014-06-13 13:00:00,52.76,52.79,52.75,52.78,35600.0,48.8471,48.8748,48.8378,48.8656,35600.0
2014-06-13 13:05:00,52.78,52.8,52.75,52.77,38000.0,48.8656,48.8841,48.8378,48.8563,38000.0
2014-06-13 13:10:00,52.77,52.77,52.73,52.74,34800.0,48.8563,48.8563,48.8193,48.8286,34800.0
2014-06-13 13:15:00,52.74,52.76,52.72,52.74,23600.0,48.8286,48.8471,48.81,48.8286,23600.0
2014-06-13 13:20:00,52.74,52.74,52.73,52.73,18000.0,48.8286,48.8286,48.8193,48.8193,18000.0
2014-06-13 13:25:00,52.73,52.77,52.73,52.77,21600.0,48.8193,48.8563,48.8193,48.8563,21600.0
2014-06-13 13:30:00,52.76,52.79,52.74,52.74,61600.0,48.8471,48.8748,48.8286,48.8286,61600.0
2014-06-13 13:35:00,52.75,52.75,52.73,52.74,21600.0,48.8378,48.8378,48.8193,48.8286,21600.0
2014-06-13 13:40:00,52.74,52.76,52.73,52.76,48800.0,48.8286,48.8471,48.8193,48.8471,48800.0
2014-06-13 13:45:00,52.76,52.77,52.75,52.76,23200.0,48.8471,48.8563,48.8378,48.8471,23200.0
2014-06-13 13:50:00,52.76,52.79,52.75,52.78,34800.0,48.8471,48.8748,48.8378,48.8656,34800.0
2014-06-13 13:55:00,52.78,52.79,52.76,52.77,18800.0,48.8656,48.8748,48.8471,48.8563,18800.0
2014-06-13 14:00:00,52.78,52.78,52.75,52.75,27200.0,48.8656,48.8656,48.8378,48.8378,27200.0
2014-06-13 14:05:00,52.75,52.8,52.75,52.8,29200.0,48.8378,48.8841,48.8378,48.8841,29200.0
2014-06-13 14:10:00,52.8,52.82,52.79,52.82,21600.0,48.8841,48.9026,48.8748,48.9026,21600.0
2014-06-13 14:15:00,52.81,52.88,52.81,52.86,48400.0,48.8934,48.9582,48.8934,48.9397,48400.0
2014-06-13 14:20:00,52.86,52.86,52.83,52.83,17200.0,48.9397,48.9397,48.9119,48.9119,17200.0
2014-06-13 14:25:00,52.83,52.84,52.82,52.83,19600.0,48.9119,48.9211,48.9026,48.9119,19600.0
2014-06-13 14:30:00,52.82,52.86,52.81,52.83,40000.0,48.9026,48.9397,48.8934,48.9119,40000.0
2014-06-13 14:35:00,52.83,52.84,52.82,52.83,15600.0,48.9119,48.9211,48.9026,48.9119,15600.0
2014-06-13 14:40:00,52.83,52.84,52.81,52.82,28800.0,48.9119,48.9211,48.8934,48.9026,28800.0
2014-06-13 14:45:00,52.82,52.85,52.82,52.84,14800.0,48.9026,48.9304,48.9026,48.9211,14800.0
2014-06-13 14:50:00,52.83,52.85,52.82,52.85,32800.0,48.9119,48.9304,48.9026,48.9304,32800.0
2014-06-13 14:55:00,52.85,52.88,52.85,52.86,68000.0,48.9304,48.9582,48.9304,48.9397,68000.0
2014-06-13 15:00:00,52.85,52.87,52.82,52.82,49600.0,48.9304,48.9489,48.9026,48.9026,49600.0
2014-06-13 15:05:00,52.83,52.87,52.83,52.86,46800.0,48.9119,48.9489,48.9119,48.9397,46800.0
2014-06-13 15:10:00,52.87,52.87,52.83,52.84,83200.0,48.9489,48.9489,48.9119,48.9211,83200.0
2014-06-13 15:15:00,52.84,52.85,52.8,52.82,161200.0,48.9211,48.9304,48.8841,48.9026,161200.0
2014-06-13 15:20:00,52.8,52.81,52.75,52.77,90400.0,48.8841,48.8934,48.8378,48.8563,90400.0
2014-06-13 15:25:00,52.77,52.79,52.75,52.76,57600.0,48.8563,48.8748,48.8378,48.8471,57600.0
2014-06-13 15:30:00,52.76,52.76,52.73,52.74,92000.0,48.8471,48.8471,48.8193,48.8286,92000.0
2014-06-13 15:35:00,52.74,52.79,52.74,52.79,53600.0,48.8286,48.8748,48.8286,48.8748,53600.0
2014-06-13 15:40:00,52.79,52.8,52.77,52.79,45600.0,48.8748,48.8841,48.8563,48.8748,45600.0
2014-06-13 15:45:00,52.78,52.81,52.75,52.79,76800.0,48.8656,48.8934,48.8378,48.8748,76800.0
2014-06-13 15:50:00,52.79,52.83,52.79,52.81,140000.0,48.8748,48.9119,48.8748,48.8934,140000.0
2014-06-13 15:55:00,52.81,52.85,52.79,52.82,588800.0,48.8934,48.9304,48.8748,48.9026,588800.0
2014-06-16 09:30:00,52.72,52.75,52.52,52.57,216000.0,48.81,48.8378,48.6249,48.6712,216000.0
2014-06-16 09:35:00,52.56,52.63,52.54,52.58,128800.0,48.6619,48.7267,48.6434,48.6804,128800.0
2014-06-16 09:40:00,52.57,52.61,52.55,52.56,122000.0,48.6712,48.7082,48.6526,48.6619,122000.0
2014-06-16 09:45:00,52.56,52.58,52.55,52.55,78800.0,48.6619,48.6804,48.6526,48.6526,78800.0
2014-06-16 09:50:00,52.56,52.58,52.54,52.57,90400.0,48.6619,48.6804,48.6434,48.6712,90400.0
2014-06-16 09:55:00,52.57,52.6,52.56,52.6,117200.0,48.6712,48.6989,48.6619,48.6989,117200.0
2014-06-16 10:00:00,52.6,52.6,52.58,52.59,145600.0,48.6989,48.6989,48.6804,48.6897,145600.0
2014-06-16 10:05:00,52.59,52.64,52.59,52.62,137600.0,48.6897,48.736,48.6897,48.7175,137600.0
2014-06-16 10:10:00,52.62,52.68,52.62,52.65,40000.0,48.7175,48.773,48.7175,48.7452,40000.0
2014-06-16 10:15:00,52.65,52.68,52.62,52.66,46400.0,48.7452,48.773,48.7175,48.7545,46400.0
2014-06-16 10:20:00,52.67,52.71,52.63,52.67,77600.0,48.7637,48.8008,48.7267,48.7637,77600.0
2014-06-16 10:25:00,52.67,52.67,52.62,52.62,33200.0,48.7637,48.7637,48.7175,48.7175,33200.0
2014-06-16 10:30:00,52.62,52.63,52.6,52.61,120800.0,48.7175,48.7267,48.6989,48.7082,120800.0
2014-06-16 10:35:00,52.62,52.65,52.6,52.61,116800.0,48.7175,48.7452,48.6989,48.7082,116800.0
2014-06-16 10:40:00,52.6,52.63,52.59,52.62,98800.0,48.6989,48.7267,48.6897,48.7175,98800.0
2014-06-16 10:45:00,52.62,52.63,52.61,52.62,84800.0,48.7175,48.7267,48.7082,48.7175,84800.0
2014-06-16 10:50:00,52.62,52.63,52.59,52.59,75200.0,48.7175,48.7267,48.6897,48.6897,75200.0
2014-06-16 10:55:00,52.61,52.61,52.55,52.57,87600.0,48.7082,48.7082,48.6526,48.6712,87600.0
2014-06-16 11:00:00,52.57,52.58,52.55,52.56,321200.0,48.6712,48.6804,48.6526,48.6619,321200.0
2014-06-16 11:05:00,52.55,52.56,52.53,52.54,194400.0,48.6526,48.6619,48.6341,48.6434,194400.0
2014-06-16 11:10:00,52.54,52.56,52.54,52.56,62400.0,48.6434,48.6619,48.6434,48.6619,62400.0
2014-06-16 11:15:00,52.55,52.56,52.54,52.54,94800.0,48.6526,48.6619,48.6434,48.6434,94800.0
2014-06-16 11:20:00,52.54,52.55,52.53,52.55,90000.0,48.6434,48.6526,48.6341,48.6526,90000.0
2014-06-16 11:25:00,52.55,52.55,52.53,52.54,87200.0,48.6526,48.6526,48.6341,48.6434,87200.0
2014-06-16 11:30:00,52.53,52.54,52.49,52.5,409200.0,48.6341,48.6434,48.5971,48.6064,409200.0
2014-06-16 11:35:00,52.5,52.52,52.49,52.51,59200.0,48.6064,48.6249,48.5971,48.6156,59200.0
2014-06-16 11:40:00,52.51,52.53,52.5,52.52,47600.0,48.6156,48.6341,48.6064,48.6249,47600.0
2014-06-16 11:45:00,52.52,52.55,52.52,52.55,102400.0,48.6249,48.6526,48.6249,48.6526,102400.0
2014-06-16 11:50:00,52.54,52.59,52.54,52.56,105200.0,48.6434,48.6897,48.6434,48.6619,105200.0
2014-06-16 11:55:00,52.56,52.57,52.55,52.56,52800.0,48.6619,48.6712,48.6526,48.6619,52800.0
2014-06-16 12:00:00,52.55,52.56,52.55,52.55,52800.0,48.6526,48.6619,48.6526,48.6526,52800.0
2014-06-16 12:05:00,52.55,52.6,52.55,52.6,42400.0,48.6526,48.6989,48.6526,48.6989,42400.0
2014-06-16 12:10:00,52.6,52.63,52.6,52.61,71600.0,48.6989,48.7267,48.6989,48.7082,71600.0
2014-06-16 12:15:00,52.6,52.61,52.58,52.58,17600.0,48.6989,48.7082,48.6804,48.6804,17600.0
2014-06-16 12:20:00,52.57,52.59,52.57,52.58,66000.0,48.6712,48.6897,48.6712,48.6804,66000.0
2014-06-16 12:25:00,52.58,52.58,52.57,52.57,33600.0,48.6804,48.6804,48.6712,48.6712,33600.0
2014-06-16 12:30:00,52.57,52.58,52.56,52.57,58800.0,48.6712,48.6804,48.6619,48.6712,58800.0
2014-06-16 12:35:00,52.57,52.57,52.54,52.54,44800.0,48.6712,48.6712,48.6434,48.6434,44800.0
2014-06-16 12:40:00,52.54,52.57,52.54,52.55,40800.0,48.6434,48.6712,48.6434,48.6526,40800.0
2014-06-16 12:45:00,52.55,52.55,52.52,52.54,55600.0,48.6526,48.6526,48.6249,48.6434,55600.0
2014-06-16 12:50:00,52.53,52.57,52.53,52.56,62400.0,48.6341,48.6712,48.6341,48.6619,62400.0
2014-06-16 12:55:00,52.56,52.56,52.52,52.52,44800.0,48.6619,48.6619,48.6249,48.6249,44800.0
2014-06-16 13:00:00,52.52,52.56,52.51,52.55,108400.0,48.6249,48.6619,48.6156,48.6526,108400.0
2014-06-16 13:05:00,52.55,52.58,52.54,52.56,68800.0,48.6526,48.6804,48.6434,48.6619,68800.0
2014-06-16 13:10:00,52.57,52.57,52.55,52.55,19200.0,48.6712,48.6712,48.6526,48.6526,19200.0
2014-06-16 13:15:00,52.56,52.57,52.55,52.56,55600.0,48.6619,48.6712,48.6526,48.6619,55600.0
2014-06-16 13:20:00,52.56,52.59,52.56,52.58,144000.0,48.6619,48.6897,48.6619,48.6804,144000.0
2014-06-16 13:25:00,52.58,52.61,52.58,52.58,29600.0,48.6804,48.7082,48.6804,48.6804,29600.0
2014-06-16 13:30:00,52.6,52.6,52.58,52.6,36800.0,48.6989,48.6989,48.6804,48.6989,36800.0
2014-06-16 13:35:00,52.6,52.61,52.58,52.59,52400.0,48.6989,48.7082,48.6804,48.6897,52400.0
2014-06-16 13:40:00,52.58,52.58,52.56,52.56,25600.0,48.6804,48.6804,48.6619,48.6619,25600.0
2014-06-16 13:45:00,52.57,52.57,52.56,52.56,62400.0,48.6712,48.6712,48.6619,48.6619,62400.0
2014-06-16 13:50:00,52.56,52.57,52.51,52.52,78000.0,48.6619,48.6712,48.6156,48.6249,78000.0
2014-06-16 13:55:00,52.52,52.53,52.5,52.53,70000.0,48.6249,48.6341,48.6064,48.6341,70000.0
2014-06-16 14:00:00,52.52,52.55,52.51,52.53,23600.0,48.6249,48.6526,48.6156,48.6341,23600.0
2014-06-16 14:05:00,52.53,52.54,52.52,52.52,42000.0,48.6341,48.6434,48.6249,48.6249,42000.0
2014-06-16 14:10:00,52.53,52.56,52.53,52.54,48800.0,48.6341,48.6619,48.6341,48.6434,48800.0
2014-06-16 14:15:00,52.53,52.56,52.53,52.54,64800.0,48.6341,48.6619,48.6341,48.6434,64800.0
2014-06-16 14:20:00,52.54,52.58,52.53,52.57,42800.0,48.6434,48.6804,48.6341,48.6712,42800.0
2014-06-16 14:25:00,52.57,52.58,52.55,52.57,48400.0,48.6712,48.6804,48.6526,48.6712,48400.0
2014-06-16 14:30:00,52.58,52.6,52.56,52.58,58400.0,48.6804,48.6989,48.6619,48.6804,58400.0
2014-06-16 14:35:00,52.57,52.6,52.56,52.6,18400.0,48.6712,48.6989,48.6619,48.6989,18400.0
2014-06-16 14:40:00,52.6,52.6,52.56,52.56,40000.0,48.6989,48.6989,48.6619,48.6619,40000.0
2014-06-16 14:45:00,52.57,52.57,52.55,52.56,35600.0,48.6712,48.6712,48.6526,48.6619,35600.0
2014-06-16 14:50:00,52.56,52.56,52.53,52.54,32800.0,48.6619,48.6619,48.6341,48.6434,32800.0
2014-06-16 14:55:00,52.54,52.54,52.52,52.53,78000.0,48.6434,48.6434,48.6249,48.6341,78000.0
2014-06-16 15:00:00,52.53,52.55,52.52,52.54,90800.0,48.6341,48.6526,48.6249,48.6434,90800.0
2014-06-16 15:05:00,52.53,52.56,52.53,52.54,30800.0,48.6341,48.6619,48.6341,48.6434,30800.0
2014-06-16 15:10:00,52.55,52.56,52.53,52.53,45600.0,48.6526,48.6619,48.6341,48.6341,45600.0
2014-06-16 15:15:00,52.52,52.54,52.52,52.53,45600.0,48.6249,48.6434,48.6249,48.6341,45600.0
2014-06-16 15:20:00,52.53,52.57,52.52,52.53,53200.0,48.6341,48.6712,48.6249,48.6341,53200.0
2014-06-16 15:25:00,52.53,52.55,52.52,52.54,56800.0,48.6341,48.6526,48.6249,48.6434,56800.0
2014-06-16 15:30:00,52.54,52.55,52.53,52.55,40000.0,48.6434,48.6526,48.6341,48.6526,40000.0
2014-06-16 15:35:00,52.55,52.6,52.54,52.6,52800.0,48.6526,48.6989,48.6434,48.6989,52800.0
2014-06-16 15:40:00,52.6,52.6,52.57,52.59,69200.0,48.6989,48.6989,48.6712,48.6897,69200.0
2014-06-16 15:45:00,52.6,52.6,52.55,52.57,113200.0,48.6989,48.6989,48.6526,48.6712,113200.0
2014-06-16 15:50:00,52.57,52.6,52.56,52.6,145600.0,48.6712,48.6989,48.6619,48.6989,145600.0
2014-06-16 15:55:00,52.6,52.61,52.55,52.57,269600.0,48.6989,48.7082,48.6526,48.6712,269600.0
2014-06-17 09:30:00,52.54,52.65,52.48,52.63,204400.0,48.6434,48.7452,48.5878,48.7267,204400.0
2014-06-17 09:35:00,52.58,52.66,52.5,52.53,50400.0,48.6804,48.7545,48.6064,48.6341,50400.0
2014-06-17 09:40:00,52.49,52.62,52.49,52.58,58400.0,48.5971,48.7175,48.5971,48.6804,58400.0
2014-06-17 09:45:00,52.58,52.74,52.58,52.67,179600.0,48.6804,48.8286,48.6804,48.7637,179600.0
2014-06-17 09:50:00,52.68,52.72,52.64,52.69,67600.0,48.773,48.81,48.736,48.7823,67600.0
2014-06-17 09:55:00,52.71,52.75,52.71,52.72,34000.0,48.8008,48.8378,48.8008,48.81,34000.0
2014-06-17 10:00:00,52.73,52.75,52.65,52.74,60000.0,48.8193,48.8378,48.7452,48.8286,60000.0
2014-06-17 10:05:00,52.75,52.93,52.71,52.93,85200.0,48.8378,49.0045,48.8008,49.0045,85200.0
2014-06-17 10:10:00,52.93,52.94,52.8,52.8,40000.0,49.0045,49.0137,48.8841,48.8841,40000.0
2014-06-17 10:15:00,52.8,52.89,52.77,52.89,38400.0,48.8841,48.9674,48.8563,48.9674,38400.0
2014-06-17 10:20:00,52.87,52.92,52.87,52.88,20000.0,48.9489,48.9952,48.9489,48.9582,20000.0
2014-06-17 10:25:00,52.9,52.9,52.82,52.9,53600.0,48.9767,48.9767,48.9026,48.9767,53600.0
2014-06-17 10:30:00,52.87,52.88,52.81,52.85,45200.0,48.9489,48.9582,48.8934,48.9304,45200.0
2014-06-17 10:35:00,52.85,52.89,52.83,52.87,34800.0,48.9304,48.9674,48.9119,48.9489,34800.0
2014-06-17 10:40:00,52.88,52.88,52.8,52.82,28000.0,48.9582,48.9582,48.8841,48.9026,28000.0
2014-06-17 10:45:00,52.8,52.81,52.71,52.71,22400.0,48.8841,48.8934,48.8008,48.8008,22400.0
2014-06-17 10:50:00,52.71,52.72,52.67,52.67,59200.0,48.8008,48.81,48.7637,48.7637,59200.0
2014-06-17 10:55:00,52.67,52.71,52.64,52.67,63600.0,48.7637,48.8008,48.736,48.7637,63600.0
2014-06-17 11:00:00,52.66,52.7,52.65,52.69,22800.0,48.7545,48.7915,48.7452,48.7823,22800.0
2014-06-17 11:05:00,52.68,52.68,52.57,52.59,53200.0,48.773,48.773,48.6712,48.6897,53200.0
2014-06-17 11:10:00,52.58,52.63,52.57,52.6,54000.0,48.6804,48.7267,48.6712,48.6989,54000.0
2014-06-17 11:15:00,52.6,52.64,52.58,52.61,10400.0,48.6989,48.736,48.6804,48.7082,10400.0
2014-06-17 11:20:00,52.61,52.62,52.58,52.6,32400.0,48.7082,48.7175,48.6804,48.6989,32400.0
2014-06-17 11:25:00,52.6,52.6,52.57,52.59,29600.0,48.6989,48.6989,48.6712,48.6897,29600.0
2014-06-17 11:30:00,52.58,52.6,52.58,52.59,8800.0,48.6804,48.6989,48.6804,48.6897,8800.0
2014-06-17 11:35:00,52.6,52.64,52.59,52.64,35200.0,48.6989,48.736,48.6897,48.736,35200.0
2014-06-17 11:40:00,52.65,52.66,52.6,52.63,23600.0,48.7452,48.7545,48.6989,48.7267,23600.0
2014-06-17 11:45:00,52.64,52.68,52.64,52.68,23600.0,48.736,48.773,48.736,48.773,23600.0
2014-06-17 11:50:00,52.67,52.69,52.67,52.67,34400.0,48.7637,48.7823,48.7637,48.7637,34400.0
2014-06-17 11:55:00,52.67,52.69,52.67,52.69,27600.0,48.7637,48.7823,48.7637,48.7823,27600.0
2014-06-17 12:00:00,52.69,52.7,52.68,52.69,34400.0,48.7823,48.7915,48.773,48.7823,34400.0
2014-06-17 12:05:00,52.69,52.74,52.69,52.71,47200.0,48.7823,48.8286,48.7823,48.8008,47200.0
2014-06-17 12:10:00,52.7,52.71,52.68,52.71,54000.0,48.7915,48.8008,48.773,48.8008,54000.0
2014-06-17 12:15:00,52.71,52.75,52.71,52.74,48000.0,48.8008,48.8378,48.8008,48.8286,48000.0
2014-06-17 12:20:00,52.74,52.81,52.74,52.81,44800.0,48.8286,48.8934,48.8286,48.8934,44800.0
2014-06-17 12:25:00,52.81,52.83,52.8,52.81,36400.0,48.8934,48.9119,48.8841,48.8934,36400.0
2014-06-17 12:30:00,52.8,52.82,52.78,52.78,32000.0,48.8841,48.9026,48.8656,48.8656,32000.0
2014-06-17 12:35:00,52.8,52.8,52.77,52.8,18800.0,48.8841,48.8841,48.8563,48.8841,18800.0
2014-06-17 12:40:00,52.81,52.83,52.79,52.81,33200.0,48.8934,48.9119,48.8748,48.8934,33200.0
2014-06-17 12:45:00,52.81,52.83,52.79,52.82,33200.0,48.8934,48.9119,48.8748,48.9026,33200.0
2014-06-17 12:50:00,52.82,52.82,52.77,52.8,23200.0,48.9026,48.9026,48.8563,48.8841,23200.0
2014-06-17 12:55:00,52.79,52.8,52.76,52.76,15200.0,48.8748,48.8841,48.8471,48.8471,15200.0
2014-06-17 13:00:00,52.78,52.79,52.72,52.72,24400.0,48.8656,48.8748,48.81,48.81,24400.0
2014-06-17 13:05:00,52.72,52.73,52.69,52.73,30800.0,48.81,48.8193,48.7823,48.8193,30800.0
2014-06-17 13:10:00,52.73,52.78,52.71,52.78,52400.0,48.8193,48.8656,48.8008,48.8656,52400.0
2014-06-17 13:15:00,52.78,52.82,52.76,52.81,102000.0,48.8656,48.9026,48.8471,48.8934,102000.0
2014-06-17 13:20:00,52.8,52.88,52.8,52.85,134000.0,48.8841,48.9582,48.8841,48.9304,134000.0
2014-06-17 13:25:00,52.85,52.9,52.83,52.89,125200.0,48.9304,48.9767,48.9119,48.9674,125200.0
2014-06-17 13:30:00,52.89,52.98,52.89,52.93,114000.0,48.9674,49.0508,48.9674,49.0045,114000.0
2014-06-17 13:35:00,52.91,52.91,52.84,52.84,28000.0,48.9859,48.9859,48.9211,48.9211,28000.0
2014-06-17 13:40:00,52.84,52.87,52.84,52.86,21600.0,48.9211,48.9489,48.9211,48.9397,21600.0
2014-06-17 13:45:00,52.87,52.88,52.82,52.85,16000.0,48.9489,48.9582,48.9026,48.9304,16000.0
2014-06-17 13:50:00,52.85,52.91,52.85,52.89,21600.0,48.9304,48.9859,48.9304,48.9674,21600.0
2014-06-17 13:55:00,52.89,52.93,52.87,52.92,38800.0,48.9674,49.0045,48.9489,48.9952,38800.0
2014-06-17 14:00:00,52.91,52.92,52.84,52.84,19600.0,48.9859,48.9952,48.9211,48.9211,19600.0
2014-06-17 14:05:00,52.84,52.86,52.83,52.86,38000.0,48.9211,48.9397,48.9119,48.9397,38000.0
2014-06-17 14:10:00,52.86,52.9,52.86,52.87,21600.0,48.9397,48.9767,48.9397,48.9489,21600.0
2014-06-17 14:15:00,52.88,52.9,52.88,52.88,24000.0,48.9582,48.9767,48.9582,48.9582,24000.0
2014-06-17 14:20:00,52.89,52.96,52.89,52.93,61600.0,48.9674,49.0322,48.9674,49.0045,61600.0
2014-06-17 14:25:00,52.92,52.96,52.91,52.94,21200.0,48.9952,49.0322,48.9859,49.0137,21200.0
2014-06-17 14:30:00,52.93,52.96,52.91,52.94,26000.0,49.0045,49.0322,48.9859,49.0137,26000.0
2014-06-17 14:35:00,52.94,52.95,52.92,52.94,31600.0,49.0137,49.023,48.9952,49.0137,31600.0
2014-06-17 14:40:00,52.94,52.95,52.89,52.95,21600.0,49.0137,49.023,48.9674,49.023,21600.0
2014-06-17 14:45:00,52.95,52.96,52.9,52.92,45200.0,49.023,49.0322,48.9767,48.9952,45200.0
2014-06-17 14:50:00,52.92,52.96,52.92,52.92,19600.0,48.9952,49.0322,48.9952,48.9952,19600.0
2014-06-17 14:55:00,52.91,52.93,52.9,52.91,36800.0,48.9859,49.0045,48.9767,48.9859,36800.0
2014-06-17 15:00:00,52.91,52.95,52.9,52.91,28400.0,48.9859,49.023,48.9767,48.9859,28400.0
2014-06-17 15:05:00,52.9,52.91,52.85,52.86,41200.0,48.9767,48.9859,48.9304,48.9397,41200.0
2014-06-17 15:10:00,52.86,52.89,52.84,52.87,59600.0,48.9397,48.9674,48.9211,48.9489,59600.0
2014-06-17 15:15:00,52.85,52.88,52.83,52.85,47600.0,48.9304,48.9582,48.9119,48.9304,47600.0
2014-06-17 15:20:00,52.85,52.86,52.8,52.8,108000.0,48.9304,48.9397,48.8841,48.8841,108000.0
2014-06-17 15:25:00,52.79,52.82,52.77,52.8,66000.0,48.8748,48.9026,48.8563,48.8841,66000.0
2014-06-17 15:30:00,52.81,52.81,52.78,52.8,83200.0,48.8934,48.8934,48.8656,48.8841,83200.0
2014-06-17 15:35:00,52.8,52.81,52.77,52.78,71200.0,48.8841,48.8934,48.8563,48.8656,71200.0
2014-06-17 15:40:00,52.79,52.83,52.79,52.83,54800.0,48.8748,48.9119,48.8748,48.9119,54800.0
2014-06-17 15:45:00,52.83,52.83,52.77,52.77,96400.0,48.9119,48.9119,48.8563,48.8563,96400.0
2014-06-17 15:50:00,52.78,52.78,52.7,52.73,206800.0,48.8656,48.8656,48.7915,48.8193,206800.0
2014-06-17 15:55:00,52.73,52.74,52.69,52.72,404400.0,48.8193,48.8286,48.7823,48.81,404400.0
2014-06-18 09:30:00,52.61,52.75,52.54,52.63,167600.0,48.7082,48.8378,48.6434,48.7267,167600.0
2014-06-18 09:35:00,52.58,52.77,52.57,52.76,102000.0,48.6804,48.8563,48.6712,48.8471,102000.0
2014-06-18 09:40:00,52.77,52.77,52.59,52.64,118400.0,48.8563,48.8563,48.6897,48.736,118400.0
2014-06-18 09:45:00,52.63,52.72,52.6,52.64,101600.0,48.7267,48.81,48.6989,48.736,101600.0
2014-06-18 09:50:00,52.63,52.67,52.61,52.66,116400.0,48.7267,48.7637,48.7082,48.7545,116400.0
2014-06-18 09:55:00,52.66,52.67,52.6,52.62,92800.0,48.7545,48.7637,48.6989,48.7175,92800.0
2014-06-18 10:00:00,52.62,52.64,52.59,52.6,124800.0,48.7175,48.736,48.6897,48.6989,124800.0
2014-06-18 10:05:00,52.59,52.63,52.58,52.62,110400.0,48.6897,48.7267,48.6804,48.7175,110400.0
2014-06-18 10:10:00,52.62,52.63,52.57,52.59,129200.0,48.7175,48.7267,48.6712,48.6897,129200.0
2014-06-18 10:15:00,52.6,52.62,52.56,52.6,103200.0,48.6989,48.7175,48.6619,48.6989,103200.0
2014-06-18 10:20:00,52.6,52.61,52.55,52.57,86400.0,48.6989,48.7082,48.6526,48.6712,86400.0
2014-06-18 10:25:00,52.57,52.59,52.52,52.57,120000.0,48.6712,48.6897,48.6249,48.6712,120000.0
2014-06-18 10:30:00,52.55,52.59,52.54,52.56,63600.0,48.6526,48.6897,48.6434,48.6619,63600.0
2014-06-18 10:35:00,52.55,52.59,52.55,52.58,76400.0,48.6526,48.6897,48.6526,48.6804,76400.0
2014-06-18 10:40:00,52.58,52.58,52.53,52.57,71600.0,48.6804,48.6804,48.6341,48.6712,71600.0
2014-06-18 10:45:00,52.55,52.56,52.5,52.52,42800.0,48.6526,48.6619,48.6064,48.6249,42800.0
2014-06-18 10:50:00,52.51,52.57,52.51,52.53,35200.0,48.6156,48.6712,48.6156,48.6341,35200.0
2014-06-18 10:55:00,52.52,52.54,52.47,52.48,180000.0,48.6249,48.6434,48.5786,48.5878,180000.0
2014-06-18 11:00:00,52.48,52.49,52.38,52.38,113200.0,48.5878,48.5971,48.4953,48.4953,113200.0
2014-06-18 11:05:00,52.38,52.45,52.38,52.42,71200.0,48.4953,48.5601,48.4953,48.5323,71200.0
2014-06-18 11:10:00,52.41,52.45,52.41,52.43,48800.0,48.523,48.5601,48.523,48.5415,48800.0
2014-06-18 11:15:00,52.42,52.47,52.4,52.45,51200.0,48.5323,48.5786,48.5138,48.5601,51200.0
2014-06-18 11:20:00,52.45,52.48,52.42,52.44,75600.0,48.5601,48.5878,48.5323,48.5508,75600.0
2014-06-18 11:25:00,52.44,52.44,52.41,52.43,46400.0,48.5508,48.5508,48.523,48.5415,46400.0
2014-06-18 11:30:00,52.41,52.44,52.41,52.42,49600.0,48.523,48.5508,48.523,48.5323,49600.0
2014-06-18 11:35:00,52.41,52.43,52.39,52.4,36400.0,48.523,48.5415,48.5045,48.5138,36400.0
2014-06-18 11:40:00,52.41,52.44,52.4,52.4,60400.0,48.523,48.5508,48.5138,48.5138,60400.0
2014-06-18 11:45:00,52.41,52.42,52.39,52.4,44400.0,48.523,48.5323,48.5045,48.5138,44400.0
2014-06-18 11:50:00,52.42,52.42,52.38,52.4,68000.0,48.5323,48.5323,48.4953,48.5138,68000.0
2014-06-18 11:55:00,52.4,52.4,52.38,52.39,39600.0,48.5138,48.5138,48.4953,48.5045,39600.0
2014-06-18 12:00:00,52.39,52.4,52.38,52.38,38000.0,48.5045,48.5138,48.4953,48.4953,38000.0
2014-06-18 12:05:00,52.39,52.4,52.38,52.39,36800.0,48.5045,48.5138,48.4953,48.5045,36800.0
2014-06-18 12:10:00,52.39,52.4,52.38,52.38,52000.0,48.5045,48.5138,48.4953,48.4953,52000.0
2014-06-18 12:15:00,52.38,52.39,52.38,52.38,36000.0,48.4953,48.5045,48.4953,48.4953,36000.0
2014-06-18 12:20:00,52.39,52.39,52.37,52.39,37600.0,48.5045,48.5045,48.486,48.5045,37600.0
2014-06-18 12:25:00,52.38,52.39,52.35,52.36,64400.0,48.4953,48.5045,48.4675,48.4767,64400.0
2014-06-18 12:30:00,52.37,52.38,52.35,52.36,38400.0,48.486,48.4953,48.4675,48.4767,38400.0
2014-06-18 12:35:00,52.37,52.38,52.36,52.38,26800.0,48.486,48.4953,48.4767,48.4953,26800.0
2014-06-18 12:40:00,52.38,52.39,52.37,52.38,26400.0,48.4953,48.5045,48.486,48.4953,26400.0
2014-06-18 12:45:00,52.38,52.4,52.35,52.4,73600.0,48.4953,48.5138,48.4675,48.5138,73600.0
2014-06-18 12:50:00,52.4,52.45,52.39,52.44,33600.0,48.5138,48.5601,48.5045,48.5508,33600.0
2014-06-18 12:55:00,52.45,52.46,52.44,52.45,42800.0,48.5601,48.5693,48.5508,48.5601,42800.0
2014-06-18 13:00:00,52.45,52.47,52.43,52.45,58400.0,48.5601,48.5786,48.5415,48.5601,58400.0
2014-06-18 13:05:00,52.45,52.45,52.41,52.42,46000.0,48.5601,48.5601,48.523,48.5323,46000.0
2014-06-18 13:10:00,52.43,52.47,52.41,52.47,52800.0,48.5415,48.5786,48.523,48.5786,52800.0
2014-06-18 13:15:00,52.47,52.47,52.41,52.42,19600.0,48.5786,48.5786,48.523,48.5323,19600.0
2014-06-18 13:20:00,52.42,52.46,52.41,52.45,26000.0,48.5323,48.5693,48.523,48.5601,26000.0
2014-06-18 13:25:00,52.44,52.44,52.41,52.42,33600.0,48.5508,48.5508,48.523,48.5323,33600.0
2014-06-18 13:30:00,52.42,52.42,52.39,52.41,173200.0,48.5323,48.5323,48.5045,48.523,173200.0
2014-06-18 13:35:00,52.41,52.42,52.33,52.33,56000.0,48.523,48.5323,48.449,48.449,56000.0
2014-06-18 13:40:00,52.33,52.34,52.31,52.31,30800.0,48.449,48.4582,48.4304,48.4304,30800.0
2014-06-18 13:45:00,52.31,52.34,52.3,52.31,51200.0,48.4304,48.4582,48.4212,48.4304,51200.0
2014-06-18 13:50:00,52.32,52.38,52.3,52.37,56800.0,48.4397,48.4953,48.4212,48.486,56800.0
2014-06-18 13:55:00,52.35,52.37,52.3,52.31,44000.0,48.4675,48.486,48.4212,48.4304,44000.0
2014-06-18 14:00:00,52.3,52.51,52.26,52.4,212400.0,48.4212,48.6156,48.3842,48.5138,212400.0
2014-06-18 14:05:00,52.43,52.44,52.29,52.36,121600.0,48.5415,48.5508,48.4119,48.4767,121600.0
2014-06-18 14:10:00,52.39,52.49,52.38,52.48,48800.0,48.5045,48.5971,48.4953,48.5878,48800.0
2014-06-18 14:15:00,52.51,52.51,52.44,52.46,48400.0,48.6156,48.6156,48.5508,48.5693,48400.0
2014-06-18 14:20:00,52.49,52.51,52.45,52.45,50400.0,48.5971,48.6156,48.5601,48.5601,50400.0
2014-06-18 14:25:00,52.45,52.48,52.4,52.41,101600.0,48.5601,48.5878,48.5138,48.523,101600.0
2014-06-18 14:30:00,52.41,52.5,52.41,52.42,87600.0,48.523,48.6064,48.523,48.5323,87600.0
2014-06-18 14:35:00,52.42,52.48,52.41,52.44,73200.0,48.5323,48.5878,48.523,48.5508,73200.0
2014-06-18 14:40:00,52.46,52.46,52.39,52.43,44400.0,48.5693,48.5693,48.5045,48.5415,44400.0
2014-06-18 14:45:00,52.43,52.43,52.39,52.41,39600.0,48.5415,48.5415,48.5045,48.523,39600.0
2014-06-18 14:50:00,52.41,52.48,52.41,52.48,56000.0,48.523,48.5878,48.523,48.5878,56000.0
2014-06-18 14:55:00,52.48,52.49,52.44,52.49,58800.0,48.5878,48.5971,48.5508,48.5971,58800.0
2014-06-18 15:00:00,52.49,52.58,52.47,52.56,109600.0,48.5971,48.6804,48.5786,48.6619,109600.0
2014-06-18 15:05:00,52.58,52.69,52.58,52.68,144000.0,48.6804,48.7823,48.6804,48.773,144000.0
2014-06-18 15:10:00,52.68,52.68,52.6,52.63,73200.0,48.773,48.773,48.6989,48.7267,73200.0
2014-06-18 15:15:00,52.63,52.68,52.61,52.65,123600.0,48.7267,48.773,48.7082,48.7452,123600.0
2014-06-18 15:20:00,52.66,52.67,52.63,52.67,56000.0,48.7545,48.7637,48.7267,48.7637,56000.0
2014-06-18 15:25:00,52.66,52.7,52.62,52.69,122000.0,48.7545,48.7915,48.7175,48.7823,122000.0
2014-06-18 15:30:00,52.69,52.71,52.64,52.66,158400.0,48.7823,48.8008,48.736,48.7545,158400.0
2014-06-18 15:35:00,52.68,52.72,52.66,52.72,95600.0,48.773,48.81,48.7545,48.81,95600.0
2014-06-18 15:40:00,52.71,52.81,52.7,52.8,167600.0,48.8008,48.8934,48.7915,48.8841,167600.0
2014-06-18 15:45:00,52.8,52.81,52.74,52.74,174000.0,48.8841,48.8934,48.8286,48.8286,174000.0
2014-06-18 15:50:00,52.74,52.78,52.73,52.77,228000.0,48.8286,48.8656,48.8193,48.8563,228000.0
2014-06-18 15:55:00,52.76,52.8,52.73,52.77,570800.0,48.8471,48.8841,48.8193,48.8563,570800.0
2014-06-19 09:30:00,52.87,52.99,52.67,52.83,472000.0,48.9489,49.06,48.7637,48.9119,472000.0
2014-06-19 09:35:00,52.83,52.97,52.81,52.94,191600.0,48.9119,49.0415,48.8934,49.0137,191600.0
2014-06-19 09:40:00,52.94,53.04,52.93,52.99,184800.0,49.0137,49.1063,49.0045,49.06,184800.0
2014-06-19 09:45:00,52.99,53.04,52.96,52.99,235600.0,49.06,49.1063,49.0322,49.06,235600.0
2014-06-19 09:50:00,52.97,52.98,52.82,52.83,138800.0,49.0415,49.0508,48.9026,48.9119,138800.0
2014-06-19 09:55:00,52.84,52.92,52.84,52.9,129200.0,48.9211,48.9952,48.9211,48.9767,129200.0
2014-06-19 10:00:00,52.91,52.92,52.82,52.87,104000.0,48.9859,48.9952,48.9026,48.9489,104000.0
2014-06-19 10:05:00,52.86,52.92,52.83,52.87,50800.0,48.9397,48.9952,48.9119,48.9489,50800.0
2014-06-19 10:10:00,52.88,52.93,52.85,52.92,96800.0,48.9582,49.0045,48.9304,48.9952,96800.0
2014-06-19 10:15:00,52.91,52.98,52.9,52.97,111600.0,48.9859,49.0508,48.9767,49.0415,111600.0
2014-06-19 10:20:00,52.96,52.98,52.94,52.96,108000.0,49.0322,49.0508,49.0137,49.0322,108000.0
2014-06-19 10:25:00,52.95,52.96,52.84,52.85,120400.0,49.023,49.0322,48.9211,48.9304,120400.0
2014-06-19 10:30:00,52.86,52.86,52.72,52.72,321200.0,48.9397,48.9397,48.81,48.81,321200.0
2014-06-19 10:35:00,52.73,52.77,52.72,52.74,148400.0,48.8193,48.8563,48.81,48.8286,148400.0
2014-06-19 10:40:00,52.73,52.77,52.7,52.76,116800.0,48.8193,48.8563,48.7915,48.8471,116800.0
2014-06-19 10:45:00,52.75,52.77,52.7,52.7,76000.0,48.8378,48.8563,48.7915,48.7915,76000.0
2014-06-19 10:50:00,52.7,52.71,52.52,52.54,379200.0,48.7915,48.8008,48.6249,48.6434,379200.0
2014-06-19 10:55:00,52.53,52.54,52.36,52.41,336400.0,48.6341,48.6434,48.4767,48.523,336400.0
2014-06-19 11:00:00,52.41,52.48,52.34,52.42,203200.0,48.523,48.5878,48.4582,48.5323,203200.0
2014-06-19 11:05:00,52.39,52.41,52.26,52.27,320000.0,48.5045,48.523,48.3842,48.3934,320000.0
2014-06-19 11:10:00,52.28,52.32,52.22,52.22,286400.0,48.4027,48.4397,48.3471,48.3471,286400.0
2014-06-19 11:15:00,52.22,52.25,52.16,52.16,287200.0,48.3471,48.3749,48.2916,48.2916,287200.0
2014-06-19 11:20:00,52.17,52.19,52.1,52.1,269200.0,48.3008,48.3193,48.236,48.236,269200.0
2014-06-19 11:25:00,52.1,52.13,52.06,52.09,438800.0,48.236,48.2638,48.199,48.2268,438800.0
2014-06-19 11:30:00,52.08,52.13,52.04,52.05,224400.0,48.2175,48.2638,48.1805,48.1897,224400.0
2014-06-19 11:35:00,52.04,52.05,52.01,52.04,225200.0,48.1805,48.1897,48.1527,48.1805,225200.0
2014-06-19 11:40:00,52.04,52.08,52.03,52.04,124800.0,48.1805,48.2175,48.1712,48.1805,124800.0
2014-06-19 11:45:00,52.03,52.08,52.03,52.07,106800.0,48.1712,48.2175,48.1712,48.2082,106800.0
2014-06-19 11:50:00,52.07,52.13,52.05,52.05,104800.0,48.2082,48.2638,48.1897,48.1897,104800.0
2014-06-19 11:55:00,52.05,52.16,52.04,52.15,260800.0,48.1897,48.2916,48.1805,48.2823,260800.0
2014-06-19 12:00:00,52.14,52.22,52.12,52.19,148000.0,48.2731,48.3471,48.2545,48.3193,148000.0
2014-06-19 12:05:00,52.19,52.27,52.19,52.27,180400.0,48.3193,48.3934,48.3193,48.3934,180400.0
2014-06-19 12:10:00,52.27,52.4,52.26,52.33,266800.0,48.3934,48.5138,48.3842,48.449,266800.0
2014-06-19 12:15:00,52.33,52.36,52.3,52.33,168400.0,48.449,48.4767,48.4212,48.449,168400.0
2014-06-19 12:20:00,52.33,52.35,52.3,52.3,170800.0,48.449,48.4675,48.4212,48.4212,170800.0
2014-06-19 12:25:00,52.29,52.29,52.26,52.26,111600.0,48.4119,48.4119,48.3842,48.3842,111600.0
2014-06-19 12:30:00,52.26,52.33,52.24,52.27,166400.0,48.3842,48.449,48.3656,48.3934,166400.0
2014-06-19 12:35:00,52.27,52.4,52.2,52.36,240400.0,48.3934,48.5138,48.3286,48.4767,240400.0
2014-06-19 12:40:00,52.36,52.47,52.36,52.43,300400.0,48.4767,48.5786,48.4767,48.5415,300400.0
2014-06-19 12:45:00,52.41,52.43,52.38,52.4,135600.0,48.523,48.5415,48.4953,48.5138,135600.0
2014-06-19 12:50:00,52.4,52.42,52.37,52.4,88800.0,48.5138,48.5323,48.486,48.5138,88800.0
2014-06-19 12:55:00,52.41,52.49,52.41,52.46,226800.0,48.523,48.5971,48.523,48.5693,226800.0
2014-06-19 13:00:00,52.46,52.59,52.45,52.57,315600.0,48.5693,48.6897,48.5601,48.6712,315600.0
2014-06-19 13:05:00,52.55,52.55,52.45,52.46,137200.0,48.6526,48.6526,48.5601,48.5693,137200.0
2014-06-19 13:10:00,52.47,52.48,52.33,52.33,123200.0,48.5786,48.5878,48.449,48.449,123200.0
2014-06-19 13:15:00,52.34,52.39,52.34,52.38,53600.0,48.4582,48.5045,48.4582,48.4953,53600.0
2014-06-19 13:20:00,52.38,52.4,52.36,52.38,79200.0,48.4953,48.5138,48.4767,48.4953,79200.0
2014-06-19 13:25:00,52.38,52.41,52.36,52.39,74000.0,48.4953,48.523,48.4767,48.5045,74000.0
2014-06-19 13:30:00,52.39,52.4,52.36,52.38,130400.0,48.5045,48.5138,48.4767,48.4953,130400.0
2014-06-19 13:35:00,52.38,52.4,52.31,52.34,154000.0,48.4953,48.5138,48.4304,48.4582,154000.0
2014-06-19 13:40:00,52.34,52.34,52.26,52.26,121200.0,48.4582,48.4582,48.3842,48.3842,121200.0
2014-06-19 13:45:00,52.27,52.41,52.26,52.41,122400.0,48.3934,48.523,48.3842,48.523,122400.0
2014-06-19 13:50:00,52.4,52.48,52.38,52.43,164400.0,48.5138,48.5878,48.4953,48.5415,164400.0
2014-06-19 13:55:00,52.42,52.43,52.38,52.43,82800.0,48.5323,48.5415,48.4953,48.5415,82800.0
2014-06-19 14:00:00,52.43,52.44,52.37,52.4,84800.0,48.5415,48.5508,48.486,48.5138,84800.0
2014-06-19 14:05:00,52.4,52.48,52.39,52.47,59200.0,48.5138,48.5878,48.5045,48.5786,59200.0
2014-06-19 14:10:00,52.47,52.52,52.47,52.5,78800.0,48.5786,48.6249,48.5786,48.6064,78800.0
2014-06-19 14:15:00,52.51,52.51,52.49,52.49,80800.0,48.6156,48.6156,48.5971,48.5971,80800.0
2014-06-19 14:20:00,52.49,52.53,52.48,52.53,81600.0,48.5971,48.6341,48.5878,48.6341,81600.0
2014-06-19 14:25:00,52.53,52.54,52.47,52.47,56800.0,48.6341,48.6434,48.5786,48.5786,56800.0
2014-06-19 14:30:00,52.47,52.48,52.43,52.48,75600.0,48.5786,48.5878,48.5415,48.5878,75600.0
2014-06-19 14:35:00,52.48,52.49,52.47,52.49,98400.0,48.5878,48.5971,48.5786,48.5971,98400.0
2014-06-19 14:40:00,52.48,52.52,52.48,52.49,92800.0,48.5878,48.6249,48.5878,48.5971,92800.0
2014-06-19 14:45:00,52.5,52.51,52.49,52.5,68000.0,48.6064,48.6156,48.5971,48.6064,68000.0
2014-06-19 14:50:00,52.5,52.5,52.47,52.47,65600.0,48.6064,48.6064,48.5786,48.5786,65600.0
2014-06-19 14:55:00,52.47,52.51,52.47,52.51,72400.0,48.5786,48.6156,48.5786,48.6156,72400.0
2014-06-19 15:00:00,52.5,52.52,52.49,52.52,46800.0,48.6064,48.6249,48.5971,48.6249,46800.0
2014-06-19 15:05:00,52.52,52.52,52.5,52.52,75600.0,48.6249,48.6249,48.6064,48.6249,75600.0
2014-06-19 15:10:00,52.52,52.52,52.5,52.51,72800.0,48.6249,48.6249,48.6064,48.6156,72800.0
2014-06-19 15:15:00,52.51,52.51,52.46,52.47,72800.0,48.6156,48.6156,48.5693,48.5786,72800.0
2014-06-19 15:20:00,52.47,52.51,52.47,52.5,136000.0,48.5786,48.6156,48.5786,48.6064,136000.0
2014-06-19 15:25:00,52.49,52.52,52.49,52.51,192800.0,48.5971,48.6249,48.5971,48.6156,192800.0
2014-06-19 15:30:00,52.52,52.52,52.49,52.5,104000.0,48.6249,48.6249,48.5971,48.6064,104000.0
2014-06-19 15:35:00,52.5,52.51,52.49,52.51,129600.0,48.6064,48.6156,48.5971,48.6156,129600.0
2014-06-19 15:40:00,52.51,52.52,52.5,52.51,115200.0,48.6156,48.6249,48.6064,48.6156,115200.0
2014-06-19 15:45:00,52.51,52.56,52.47,52.5,295200.0,48.6156,48.6619,48.5786,48.6064,295200.0
2014-06-19 15:50:00,52.5,52.54,52.49,52.52,192800.0,48.6064,48.6434,48.5971,48.6249,192800.0
2014-06-19 15:55:00,52.52,52.59,52.52,52.56,457200.0,48.6249,48.6897,48.6249,48.6619,457200.0
2014-06-20 09:30:00,52.88,52.94,52.63,52.72,5632400.0,48.9582,49.0137,48.7267,48.81,5632400.0
2014-06-20 09:35:00,52.75,52.93,52.72,52.92,196000.0,48.8378,49.0045,48.81,48.9952,196000.0
2014-06-20 09:40:00,52.9,52.93,52.68,52.69,153600.0,48.9767,49.0045,48.773,48.7823,153600.0
2014-06-20 09:45:00,52.7,52.76,52.62,52.65,132800.0,48.7915,48.8471,48.7175,48.7452,132800.0
2014-06-20 09:50:00,52.65,52.87,52.63,52.87,344400.0,48.7452,48.9489,48.7267,48.9489,344400.0
2014-06-20 09:55:00,52.84,52.99,52.83,52.98,404000.0,48.9211,49.06,48.9119,49.0508,404000.0
2014-06-20 10:00:00,52.98,53.03,52.85,52.87,331600.0,49.0508,49.097,48.9304,48.9489,331600.0
2014-06-20 10:05:00,52.89,52.91,52.77,52.81,160000.0,48.9674,48.9859,48.8563,48.8934,160000.0
2014-06-20 10:10:00,52.83,52.84,52.75,52.75,359200.0,48.9119,48.9211,48.8378,48.8378,359200.0
2014-06-20 10:15:00,52.75,52.77,52.59,52.61,129200.0,48.8378,48.8563,48.6897,48.7082,129200.0
2014-06-20 10:20:00,52.6,52.67,52.53,52.54,205600.0,48.6989,48.7637,48.6341,48.6434,205600.0
2014-06-20 10:25:00,52.52,52.54,52.38,52.38,172000.0,48.6249,48.6434,48.4953,48.4953,172000.0
2014-06-20 10:30:00,52.38,52.49,52.35,52.4,137200.0,48.4953,48.5971,48.4675,48.5138,137200.0
2014-06-20 10:35:00,52.41,52.5,52.41,52.42,104000.0,48.523,48.6064,48.523,48.5323,104000.0
2014-06-20 10:40:00,52.44,52.45,52.35,52.39,160000.0,48.5508,48.5601,48.4675,48.5045,160000.0
2014-06-20 10:45:00,52.39,52.41,52.35,52.39,99600.0,48.5045,48.523,48.4675,48.5045,99600.0
2014-06-20 10:50:00,52.41,52.42,52.37,52.38,53200.0,48.523,48.5323,48.486,48.4953,53200.0
2014-06-20 10:55:00,52.4,52.49,52.38,52.48,97200.0,48.5138,48.5971,48.4953,48.5878,97200.0
2014-06-20 11:00:00,52.48,52.53,52.46,52.5,90000.0,48.5878,48.6341,48.5693,48.6064,90000.0
2014-06-20 11:05:00,52.5,52.51,52.39,52.41,152000.0,48.6064,48.6156,48.5045,48.523,152000.0
2014-06-20 11:10:00,52.41,52.45,52.38,52.39,76800.0,48.523,48.5601,48.4953,48.5045,76800.0
2014-06-20 11:15:00,52.38,52.46,52.34,52.4,97600.0,48.4953,48.5693,48.4582,48.5138,97600.0
2014-06-20 11:20:00,52.38,52.43,52.38,52.4,60400.0,48.4953,48.5415,48.4953,48.5138,60400.0
2014-06-20 11:25:00,52.41,52.42,52.31,52.33,65200.0,48.523,48.5323,48.4304,48.449,65200.0
2014-06-20 11:30:00,52.33,52.35,52.3,52.31,124800.0,48.449,48.4675,48.4212,48.4304,124800.0
2014-06-20 11:35:00,52.3,52.34,52.27,52.33,51600.0,48.4212,48.4582,48.3934,48.449,51600.0
2014-06-20 11:40:00,52.33,52.51,52.33,52.51,39200.0,48.449,48.6156,48.449,48.6156,39200.0
2014-06-20 11:45:00,52.51,52.52,52.4,52.42,61600.0,48.6156,48.6249,48.5138,48.5323,61600.0
2014-06-20 11:50:00,52.42,52.47,52.41,52.43,64800.0,48.5323,48.5786,48.523,48.5415,64800.0
2014-06-20 11:55:00,52.43,52.43,52.41,52.43,65200.0,48.5415,48.5415,48.523,48.5415,65200.0
2014-06-20 12:00:00,52.43,52.5,52.42,52.46,66800.0,48.5415,48.6064,48.5323,48.5693,66800.0
2014-06-20 12:05:00,52.48,52.49,52.43,52.49,65200.0,48.5878,48.5971,48.5415,48.5971,65200.0
2014-06-20 12:10:00,52.5,52.5,52.4,52.42,80400.0,48.6064,48.6064,48.5138,48.5323,80400.0
2014-06-20 12:15:00,52.41,52.45,52.39,52.43,76800.0,48.523,48.5601,48.5045,48.5415,76800.0
2014-06-20 12:20:00,52.44,52.45,52.4,52.42,48400.0,48.5508,48.5601,48.5138,48.5323,48400.0
2014-06-20 12:25:00,52.43,52.43,52.42,52.43,34000.0,48.5415,48.5415,48.5323,48.5415,34000.0
2014-06-20 12:30:00,52.43,52.43,52.42,52.43,36000.0,48.5415,48.5415,48.5323,48.5415,36000.0
2014-06-20 12:35:00,52.43,52.5,52.43,52.49,64400.0,48.5415,48.6064,48.5415,48.5971,64400.0
2014-06-20 12:40:00,52.49,52.56,52.48,52.56,49600.0,48.5971,48.6619,48.5878,48.6619,49600.0
2014-06-20 12:45:00,52.56,52.56,52.48,52.51,80000.0,48.6619,48.6619,48.5878,48.6156,80000.0
2014-06-20 12:50:00,52.51,52.51,52.43,52.47,43600.0,48.6156,48.6156,48.5415,48.5786,43600.0
2014-06-20 12:55:00,52.47,52.5,52.46,52.47,32000.0,48.5786,48.6064,48.5693,48.5786,32000.0
2014-06-20 13:00:00,52.47,52.47,52.44,52.45,32400.0,48.5786,48.5786,48.5508,48.5601,32400.0
2014-06-20 13:05:00,52.44,52.44,52.41,52.42,40800.0,48.5508,48.5508,48.523,48.5323,40800.0
2014-06-20 13:10:00,52.43,52.44,52.39,52.41,44800.0,48.5415,48.5508,48.5045,48.523,44800.0
2014-06-20 13:15:00,52.41,52.42,52.35,52.35,49200.0,48.523,48.5323,48.4675,48.4675,49200.0
2014-06-20 13:20:00,52.35,52.37,52.28,52.33,74800.0,48.4675,48.486,48.4027,48.449,74800.0
2014-06-20 13:25:00,52.32,52.37,52.31,52.34,56000.0,48.4397,48.486,48.4304,48.4582,56000.0
2014-06-20 13:30:00,52.34,52.34,52.31,52.31,41200.0,48.4582,48.4582,48.4304,48.4304,41200.0
2014-06-20 13:35:00,52.3,52.31,52.28,52.31,70400.0,48.4212,48.4304,48.4027,48.4304,70400.0
2014-06-20 13:40:00,52.3,52.3,52.28,52.28,60000.0,48.4212,48.4212,48.4027,48.4027,60000.0
2014-06-20 13:45:00,52.28,52.35,52.28,52.35,122000.0,48.4027,48.4675,48.4027,48.4675,122000.0
2014-06-20 13:50:00,52.35,52.4,52.32,52.39,99600.0,48.4675,48.5138,48.4397,48.5045,99600.0
2014-06-20 13:55:00,52.38,52.38,52.34,52.35,83200.0,48.4953,48.4953,48.4582,48.4675,83200.0
2014-06-20 14:00:00,52.35,52.45,52.35,52.37,166400.0,48.4675,48.5601,48.4675,48.486,166400.0
2014-06-20 14:05:00,52.38,52.48,52.37,52.45,134800.0,48.4953,48.5878,48.486,48.5601,134800.0
2014-06-20 14:10:00,52.45,52.48,52.41,52.47,131200.0,48.5601,48.5878,48.523,48.5786,131200.0
2014-06-20 14:15:00,52.47,52.48,52.41,52.43,38800.0,48.5786,48.5878,48.523,48.5415,38800.0
2014-06-20 14:20:00,52.41,52.43,52.39,52.4,61600.0,48.523,48.5415,48.5045,48.5138,61600.0
2014-06-20 14:25:00,52.4,52.41,52.39,52.4,52000.0,48.5138,48.523,48.5045,48.5138,52000.0
2014-06-20 14:30:00,52.41,52.41,52.35,52.36,77200.0,48.523,48.523,48.4675,48.4767,77200.0
2014-06-20 14:35:00,52.35,52.37,52.32,52.35,55200.0,48.4675,48.486,48.4397,48.4675,55200.0
2014-06-20 14:40:00,52.34,52.38,52.34,52.38,51600.0,48.4582,48.4953,48.4582,48.4953,51600.0
2014-06-20 14:45:00,52.38,52.45,52.38,52.44,62400.0,48.4953,48.5601,48.4953,48.5508,62400.0
2014-06-20 14:50:00,52.43,52.43,52.37,52.38,40800.0,48.5415,48.5415,48.486,48.4953,40800.0
2014-06-20 14:55:00,52.39,52.45,52.39,52.42,45600.0,48.5045,48.5601,48.5045,48.5323,45600.0
2014-06-20 15:00:00,52.42,52.44,52.38,52.39,53600.0,48.5323,48.5508,48.4953,48.5045,53600.0
2014-06-20 15:05:00,52.39,52.41,52.35,52.4,71600.0,48.5045,48.523,48.4675,48.5138,71600.0
2014-06-20 15:10:00,52.41,52.42,52.4,52.41,42000.0,48.523,48.5323,48.5138,48.523,42000.0
2014-06-20 15:15:00,52.41,52.43,52.38,52.38,56400.0,48.523,48.5415,48.4953,48.4953,56400.0
2014-06-20 15:20:00,52.39,52.4,52.34,52.36,66800.0,48.5045,48.5138,48.4582,48.4767,66800.0
2014-06-20 15:25:00,52.35,52.38,52.34,52.35,63600.0,48.4675,48.4953,48.4582,48.4675,63600.0
2014-06-20 15:30:00,52.35,52.4,52.35,52.39,82000.0,48.4675,48.5138,48.4675,48.5045,82000.0
2014-06-20 15:35:00,52.38,52.39,52.37,52.38,82000.0,48.4953,48.5045,48.486,48.4953,82000.0
2014-06-20 15:40:00,52.39,52.41,52.36,52.37,133600.0,48.5045,48.523,48.4767,48.486,133600.0
2014-06-20 15:45:00,52.38,52.42,52.37,52.4,244400.0,48.4953,48.5323,48.486,48.5138,244400.0
2014-06-20 15:50:00,52.4,52.41,52.35,52.37,239600.0,48.5138,48.523,48.4675,48.486,239600.0
2014-06-20 15:55:00,52.36,52.41,52.36,52.4,623200.0,48.4767,48.523,48.4767,48.5138,623200.0
2014-06-23 09:30:00,52.25,52.45,52.07,52.1,438000.0,48.3749,48.5601,48.2082,48.236,438000.0
2014-06-23 09:35:00,52.09,52.15,52.05,52.15,154800.0,48.2268,48.2823,48.1897,48.2823,154800.0
2014-06-23 09:40:00,52.16,52.23,52.14,52.16,121600.0,48.2916,48.3564,48.2731,48.2916,121600.0
2014-06-23 09:45:00,52.16,52.18,52.07,52.11,170400.0,48.2916,48.3101,48.2082,48.2453,170400.0
2014-06-23 09:50:00,52.1,52.15,52.1,52.15,210000.0,48.236,48.2823,48.236,48.2823,210000.0
2014-06-23 09:55:00,52.15,52.3,52.14,52.26,236400.0,48.2823,48.4212,48.2731,48.3842,236400.0
2014-06-23 10:00:00,52.26,52.32,52.21,52.25,353600.0,48.3842,48.4397,48.3379,48.3749,353600.0
2014-06-23 10:05:00,52.26,52.32,52.23,52.27,149600.0,48.3842,48.4397,48.3564,48.3934,149600.0
2014-06-23 10:10:00,52.26,52.26,52.1,52.21,222800.0,48.3842,48.3842,48.236,48.3379,222800.0
2014-06-23 10:15:00,52.2,52.3,52.2,52.23,116000.0,48.3286,48.4212,48.3286,48.3564,116000.0
2014-06-23 10:20:00,52.23,52.27,52.21,52.23,116400.0,48.3564,48.3934,48.3379,48.3564,116400.0
2014-06-23 10:25:00,52.24,52.24,52.1,52.12,146800.0,48.3656,48.3656,48.236,48.2545,146800.0
2014-06-23 10:30:00,52.13,52.26,52.13,52.24,121200.0,48.2638,48.3842,48.2638,48.3656,121200.0
2014-06-23 10:35:00,52.24,52.31,52.24,52.27,88000.0,48.3656,48.4304,48.3656,48.3934,88000.0
2014-06-23 10:40:00,52.27,52.31,52.27,52.3,97200.0,48.3934,48.4304,48.3934,48.4212,97200.0
2014-06-23 10:45:00,52.29,52.35,52.29,52.33,134800.0,48.4119,48.4675,48.4119,48.449,134800.0
2014-06-23 10:50:00,52.32,52.34,52.23,52.23,86800.0,48.4397,48.4582,48.3564,48.3564,86800.0
2014-06-23 10:55:00,52.22,52.24,52.17,52.19,114800.0,48.3471,48.3656,48.3008,48.3193,114800.0
2014-06-23 11:00:00,52.18,52.23,52.18,52.23,127600.0,48.3101,48.3564,48.3101,48.3564,127600.0
2014-06-23 11:05:00,52.22,52.24,52.22,52.23,155600.0,48.3471,48.3656,48.3471,48.3564,155600.0
2014-06-23 11:10:00,52.24,52.24,52.2,52.23,156800.0,48.3656,48.3656,48.3286,48.3564,156800.0
2014-06-23 11:15:00,52.23,52.24,52.19,52.2,104800.0,48.3564,48.3656,48.3193,48.3286,104800.0
2014-06-23 11:20:00,52.2,52.23,52.2,52.22,100400.0,48.3286,48.3564,48.3286,48.3471,100400.0
2014-06-23 11:25:00,52.22,52.22,52.12,52.14,128800.0,48.3471,48.3471,48.2545,48.2731,128800.0
2014-06-23 11:30:00,52.14,52.19,52.14,52.17,129600.0,48.2731,48.3193,48.2731,48.3008,129600.0
2014-06-23 11:35:00,52.17,52.19,52.15,52.16,363600.0,48.3008,48.3193,48.2823,48.2916,363600.0
2014-06-23 11:40:00,52.16,52.19,52.14,52.18,160800.0,48.2916,48.3193,48.2731,48.3101,160800.0
2014-06-23 11:45:00,52.18,52.22,52.18,52.2,84800.0,48.3101,48.3471,48.3101,48.3286,84800.0
2014-06-23 11:50:00,52.2,52.21,52.18,52.19,130400.0,48.3286,48.3379,48.3101,48.3193,130400.0
2014-06-23 11:55:00,52.19,52.21,52.18,52.2,154000.0,48.3193,48.3379,48.3101,48.3286,154000.0
2014-06-23 12:00:00,52.21,52.22,52.2,52.22,52800.0,48.3379,48.3471,48.3286,48.3471,52800.0
2014-06-23 12:05:00,52.22,52.26,52.22,52.26,88800.0,48.3471,48.3842,48.3471,48.3842,88800.0
2014-06-23 12:10:00,52.25,52.3,52.25,52.29,117600.0,48.3749,48.4212,48.3749,48.4119,117600.0
2014-06-23 12:15:00,52.29,52.31,52.28,52.3,98000.0,48.4119,48.4304,48.4027,48.4212,98000.0
2014-06-23 12:20:00,52.3,52.31,52.29,52.31,66800.0,48.4212,48.4304,48.4119,48.4304,66800.0
2014-06-23 12:25:00,52.31,52.35,52.3,52.35,113600.0,48.4304,48.4675,48.4212,48.4675,113600.0
2014-06-23 12:30:00,52.35,52.37,52.34,52.36,162800.0,48.4675,48.486,48.4582,48.4767,162800.0
2014-06-23 12:35:00,52.36,52.37,52.35,52.37,62400.0,48.4767,48.486,48.4675,48.486,62400.0
2014-06-23 12:40:00,52.37,52.37,52.35,52.35,56800.0,48.486,48.486,48.4675,48.4675,56800.0
2014-06-23 12:45:00,52.35,52.35,52.3,52.31,164400.0,48.4675,48.4675,48.4212,48.4304,164400.0
2014-06-23 12:50:00,52.3,52.32,52.3,52.31,162000.0,48.4212,48.4397,48.4212,48.4304,162000.0
2014-06-23 12:55:00,52.31,52.32,52.23,52.28,163200.0,48.4304,48.4397,48.3564,48.4027,163200.0
2014-06-23 13:00:00,52.27,52.29,52.26,52.29,42000.0,48.3934,48.4119,48.3842,48.4119,42000.0
2014-06-23 13:05:00,52.3,52.31,52.28,52.29,150000.0,48.4212,48.4304,48.4027,48.4119,150000.0
2014-06-23 13:10:00,52.29,52.35,52.29,52.31,80000.0,48.4119,48.4675,48.4119,48.4304,80000.0
2014-06-23 13:15:00,52.32,52.33,52.3,52.3,128000.0,48.4397,48.449,48.4212,48.4212,128000.0
2014-06-23 13:20:00,52.3,52.37,52.3,52.33,136000.0,48.4212,48.486,48.4212,48.449,136000.0
2014-06-23 13:25:00,52.32,52.33,52.27,52.29,78800.0,48.4397,48.449,48.3934,48.4119,78800.0
2014-06-23 13:30:00,52.3,52.3,52.27,52.29,60000.0,48.4212,48.4212,48.3934,48.4119,60000.0
2014-06-23 13:35:00,52.29,52.31,52.27,52.27,48000.0,48.4119,48.4304,48.3934,48.3934,48000.0
2014-06-23 13:40:00,52.27,52.29,52.26,52.27,72800.0,48.3934,48.4119,48.3842,48.3934,72800.0
2014-06-23 13:45:00,52.28,52.28,52.24,52.24,66800.0,48.4027,48.4027,48.3656,48.3656,66800.0
2014-06-23 13:50:00,52.24,52.26,52.23,52.25,74800.0,48.3656,48.3842,48.3564,48.3749,74800.0
2014-06-23 13:55:00,52.25,52.26,52.18,52.19,101600.0,48.3749,48.3842,48.3101,48.3193,101600.0
2014-06-23 14:00:00,52.19,52.22,52.18,52.19,146400.0,48.3193,48.3471,48.3101,48.3193,146400.0
2014-06-23 14:05:00,52.19,52.21,52.18,52.2,85600.0,48.3193,48.3379,48.3101,48.3286,85600.0
2014-06-23 14:10:00,52.2,52.28,52.18,52.28,178400.0,48.3286,48.4027,48.3101,48.4027,178400.0
2014-06-23 14:15:00,52.28,52.32,52.28,52.32,61200.0,48.4027,48.4397,48.4027,48.4397,61200.0
2014-06-23 14:20:00,52.32,52.34,52.26,52.33,205200.0,48.4397,48.4582,48.3842,48.449,205200.0
2014-06-23 14:25:00,52.33,52.34,52.32,52.33,82800.0,48.449,48.4582,48.4397,48.449,82800.0
2014-06-23 14:30:00,52.32,52.32,52.29,52.31,125600.0,48.4397,48.4397,48.4119,48.4304,125600.0
2014-06-23 14:35:00,52.3,52.32,52.28,52.29,84400.0,48.4212,48.4397,48.4027,48.4119,84400.0
2014-06-23 14:40:00,52.3,52.3,52.25,52.29,170000.0,48.4212,48.4212,48.3749,48.4119,170000.0
2014-06-23 14:45:00,52.29,52.31,52.27,52.28,62000.0,48.4119,48.4304,48.3934,48.4027,62000.0
2014-06-23 14:50:00,52.29,52.3,52.28,52.3,70400.0,48.4119,48.4212,48.4027,48.4212,70400.0
2014-06-23 14:55:00,52.3,52.35,52.3,52.35,92400.0,48.4212,48.4675,48.4212,48.4675,92400.0
2014-06-23 15:00:00,52.35,52.35,52.29,52.33,236000.0,48.4675,48.4675,48.4119,48.449,236000.0
2014-06-23 15:05:00,52.32,52.38,52.32,52.37,118400.0,48.4397,48.4953,48.4397,48.486,118400.0
2014-06-23 15:10:00,52.35,52.35,52.31,52.32,92400.0,48.4675,48.4675,48.4304,48.4397,92400.0
2014-06-23 15:15:00,52.32,52.33,52.25,52.27,268800.0,48.4397,48.449,48.3749,48.3934,268800.0
2014-06-23 15:20:00,52.27,52.32,52.25,52.31,157200.0,48.3934,48.4397,48.3749,48.4304,157200.0
2014-06-23 15:25:00,52.32,52.34,52.31,52.34,104400.0,48.4397,48.4582,48.4304,48.4582,104400.0
2014-06-23 15:30:00,52.34,52.35,52.34,52.35,82000.0,48.4582,48.4675,48.4582,48.4675,82000.0
2014-06-23 15:35:00,52.35,52.35,52.32,52.32,252400.0,48.4675,48.4675,48.4397,48.4397,252400.0
2014-06-23 15:40:00,52.32,52.33,52.27,52.28,244800.0,48.4397,48.449,48.3934,48.4027,244800.0
2014-06-23 15:45:00,52.28,52.33,52.27,52.3,419600.0,48.4027,48.449,48.3934,48.4212,419600.0
2014-06-23 15:50:00,52.3,52.32,52.28,52.29,356800.0,48.4212,48.4397,48.4027,48.4119,356800.0
2014-06-23 15:55:00,52.29,52.35,52.29,52.33,596800.0,48.4119,48.4675,48.4119,48.449,596800.0
2014-06-24 09:30:00,52.32,52.49,52.25,52.44,292400.0,48.4397,48.5971,48.3749,48.5508,292400.0
2014-06-24 09:35:00,52.45,52.56,52.44,52.52,145200.0,48.5601,48.6619,48.5508,48.6249,145200.0
2014-06-24 09:40:00,52.53,52.65,52.53,52.54,232800.0,48.6341,48.7452,48.6341,48.6434,232800.0
2014-06-24 09:45:00,52.55,52.61,52.51,52.51,128000.0,48.6526,48.7082,48.6156,48.6156,128000.0
2014-06-24 09:50:00,52.5,52.52,52.45,52.51,87200.0,48.6064,48.6249,48.5601,48.6156,87200.0
2014-06-24 09:55:00,52.51,52.55,52.48,52.48,181600.0,48.6156,48.6526,48.5878,48.5878,181600.0
2014-06-24 10:00:00,52.48,52.52,52.33,52.43,254800.0,48.5878,48.6249,48.449,48.5415,254800.0
2014-06-24 10:05:00,52.44,52.5,52.44,52.5,195200.0,48.5508,48.6064,48.5508,48.6064,195200.0
2014-06-24 10:10:00,52.5,52.51,52.42,52.42,250800.0,48.6064,48.6156,48.5323,48.5323,250800.0
2014-06-24 10:15:00,52.44,52.49,52.41,52.46,129600.0,48.5508,48.5971,48.523,48.5693,129600.0
2014-06-24 10:20:00,52.47,52.51,52.46,52.5,114400.0,48.5786,48.6156,48.5693,48.6064,114400.0
2014-06-24 10:25:00,52.51,52.52,52.48,52.49,114400.0,48.6156,48.6249,48.5878,48.5971,114400.0
2014-06-24 10:30:00,52.49,52.53,52.49,52.52,133200.0,48.5971,48.6341,48.5971,48.6249,133200.0
2014-06-24 10:35:00,52.52,52.58,52.52,52.58,124000.0,48.6249,48.6804,48.6249,48.6804,124000.0
2014-06-24 10:40:00,52.58,52.61,52.58,52.59,179200.0,48.6804,48.7082,48.6804,48.6897,179200.0
2014-06-24 10:45:00,52.59,52.63,52.59,52.61,120400.0,48.6897,48.7267,48.6897,48.7082,120400.0
2014-06-24 10:50:00,52.61,52.62,52.58,52.59,106400.0,48.7082,48.7175,48.6804,48.6897,106400.0
2014-06-24 10:55:00,52.59,52.6,52.56,52.56,77200.0,48.6897,48.6989,48.6619,48.6619,77200.0
2014-06-24 11:00:00,52.57,52.6,52.57,52.58,94800.0,48.6712,48.6989,48.6712,48.6804,94800.0
2014-06-24 11:05:00,52.58,52.6,52.54,52.59,131600.0,48.6804,48.6989,48.6434,48.6897,131600.0
2014-06-24 11:10:00,52.59,52.6,52.54,52.56,45600.0,48.6897,48.6989,48.6434,48.6619,45600.0
2014-06-24 11:15:00,52.56,52.57,52.52,52.55,58000.0,48.6619,48.6712,48.6249,48.6526,58000.0
2014-06-24 11:20:00,52.56,52.59,52.53,52.59,79600.0,48.6619,48.6897,48.6341,48.6897,79600.0
2014-06-24 11:25:00,52.59,52.62,52.58,52.62,88400.0,48.6897,48.7175,48.6804,48.7175,88400.0
2014-06-24 11:30:00,52.62,52.63,52.58,52.58,36000.0,48.7175,48.7267,48.6804,48.6804,36000.0
2014-06-24 11:35:00,52.58,52.6,52.57,52.57,60400.0,48.6804,48.6989,48.6712,48.6712,60400.0
2014-06-24 11:40:00,52.57,52.57,52.5,52.52,59200.0,48.6712,48.6712,48.6064,48.6249,59200.0
2014-06-24 11:45:00,52.51,52.52,52.5,52.5,64000.0,48.6156,48.6249,48.6064,48.6064,64000.0
2014-06-24 11:50:00,52.52,52.52,52.5,52.51,188400.0,48.6249,48.6249,48.6064,48.6156,188400.0
2014-06-24 11:55:00,52.52,52.58,52.52,52.58,53600.0,48.6249,48.6804,48.6249,48.6804,53600.0
2014-06-24 12:00:00,52.57,52.58,52.56,52.57,55200.0,48.6712,48.6804,48.6619,48.6712,55200.0
2014-06-24 12:05:00,52.57,52.57,52.52,52.52,34000.0,48.6712,48.6712,48.6249,48.6249,34000.0
2014-06-24 12:10:00,52.51,52.52,52.5,52.5,48000.0,48.6156,48.6249,48.6064,48.6064,48000.0
2014-06-24 12:15:00,52.5,52.51,52.5,52.51,138000.0,48.6064,48.6156,48.6064,48.6156,138000.0
2014-06-24 12:20:00,52.5,52.51,52.49,52.5,74400.0,48.6064,48.6156,48.5971,48.6064,74400.0
2014-06-24 12:25:00,52.5,52.53,52.49,52.52,140800.0,48.6064,48.6341,48.5971,48.6249,140800.0
2014-06-24 12:30:00,52.52,52.52,52.51,52.52,57600.0,48.6249,48.6249,48.6156,48.6249,57600.0
2014-06-24 12:35:00,52.52,52.52,52.49,52.49,64000.0,48.6249,48.6249,48.5971,48.5971,64000.0
2014-06-24 12:40:00,52.49,52.49,52.43,52.44,40400.0,48.5971,48.5971,48.5415,48.5508,40400.0
2014-06-24 12:45:00,52.44,52.45,52.4,52.41,148800.0,48.5508,48.5601,48.5138,48.523,148800.0
2014-06-24 12:50:00,52.41,52.41,52.39,52.4,47200.0,48.523,48.523,48.5045,48.5138,47200.0
2014-06-24 12:55:00,52.4,52.4,52.38,52.38,112400.0,48.5138,48.5138,48.4953,48.4953,112400.0
2014-06-24 13:00:00,52.38,52.39,52.3,52.3,58800.0,48.4953,48.5045,48.4212,48.4212,58800.0
2014-06-24 13:05:00,52.3,52.3,52.25,52.26,90800.0,48.4212,48.4212,48.3749,48.3842,90800.0
2014-06-24 13:10:00,52.26,52.26,52.17,52.18,80000.0,48.3842,48.3842,48.3008,48.3101,80000.0
2014-06-24 13:15:00,52.17,52.18,52.14,52.18,135600.0,48.3008,48.3101,48.2731,48.3101,135600.0
2014-06-24 13:20:00,52.18,52.19,52.15,52.16,77600.0,48.3101,48.3193,48.2823,48.2916,77600.0
2014-06-24 13:25:00,52.17,52.23,52.17,52.22,128400.0,48.3008,48.3564,48.3008,48.3471,128400.0
2014-06-24 13:30:00,52.21,52.23,52.18,52.19,55200.0,48.3379,48.3564,48.3101,48.3193,55200.0
2014-06-24 13:35:00,52.18,52.21,52.17,52.21,101200.0,48.3101,48.3379,48.3008,48.3379,101200.0
2014-06-24 13:40:00,52.21,52.26,52.19,52.25,124800.0,48.3379,48.3842,48.3193,48.3749,124800.0
2014-06-24 13:45:00,52.25,52.34,52.24,52.34,190000.0,48.3749,48.4582,48.3656,48.4582,190000.0
2014-06-24 13:50:00,52.34,52.39,52.31,52.31,107600.0,48.4582,48.5045,48.4304,48.4304,107600.0
2014-06-24 13:55:00,52.31,52.31,52.24,52.24,60800.0,48.4304,48.4304,48.3656,48.3656,60800.0
2014-06-24 14:00:00,52.24,52.24,52.23,52.24,138400.0,48.3656,48.3656,48.3564,48.3656,138400.0
2014-06-24 14:05:00,52.24,52.31,52.24,52.29,148800.0,48.3656,48.4304,48.3656,48.4119,148800.0
2014-06-24 14:10:00,52.29,52.34,52.29,52.32,50800.0,48.4119,48.4582,48.4119,48.4397,50800.0
2014-06-24 14:15:00,52.33,52.33,52.29,52.3,73200.0,48.449,48.449,48.4119,48.4212,73200.0
2014-06-24 14:20:00,52.31,52.32,52.25,52.26,72400.0,48.4304,48.4397,48.3749,48.3842,72400.0
2014-06-24 14:25:00,52.24,52.26,52.16,52.18,103600.0,48.3656,48.3842,48.2916,48.3101,103600.0
2014-06-24 14:30:00,52.18,52.19,52.12,52.15,138400.0,48.3101,48.3193,48.2545,48.2823,138400.0
2014-06-24 14:35:00,52.15,52.19,52.14,52.16,115600.0,48.2823,48.3193,48.2731,48.2916,115600.0
2014-06-24 14:40:00,52.18,52.21,52.17,52.19,118400.0,48.3101,48.3379,48.3008,48.3193,118400.0
2014-06-24 14:45:00,52.19,52.19,52.16,52.18,76000.0,48.3193,48.3193,48.2916,48.3101,76000.0
2014-06-24 14:50:00,52.18,52.19,52.16,52.17,82400.0,48.3101,48.3193,48.2916,48.3008,82400.0
2014-06-24 14:55:00,52.17,52.2,52.17,52.17,49200.0,48.3008,48.3286,48.3008,48.3008,49200.0
2014-06-24 15:00:00,52.17,52.17,52.06,52.08,181200.0,48.3008,48.3008,48.199,48.2175,181200.0
2014-06-24 15:05:00,52.08,52.08,51.98,51.98,284800.0,48.2175,48.2175,48.1249,48.1249,284800.0
2014-06-24 15:10:00,51.98,51.99,51.88,51.91,258800.0,48.1249,48.1342,48.0323,48.0601,258800.0
2014-06-24 15:15:00,51.9,51.95,51.88,51.88,203600.0,48.0509,48.0971,48.0323,48.0323,203600.0
2014-06-24 15:20:00,51.88,51.93,51.85,51.91,250000.0,48.0323,48.0786,48.0046,48.0601,250000.0
2014-06-24 15:25:00,51.91,52.0,51.86,51.95,165600.0,48.0601,48.1434,48.0138,48.0971,165600.0
2014-06-24 15:30:00,51.94,51.98,51.9,51.9,134800.0,48.0879,48.1249,48.0509,48.0509,134800.0
2014-06-24 15:35:00,51.91,51.93,51.85,51.89,177600.0,48.0601,48.0786,48.0046,48.0416,177600.0
2014-06-24 15:40:00,51.89,51.99,51.89,51.98,186400.0,48.0416,48.1342,48.0416,48.1249,186400.0
2014-06-24 15:45:00,51.99,52.06,51.97,52.05,232400.0,48.1342,48.199,48.1157,48.1897,232400.0
2014-06-24 15:50:00,52.05,52.05,51.97,51.99,328400.0,48.1897,48.1897,48.1157,48.1342,328400.0
2014-06-24 15:55:00,51.99,52.04,51.92,51.97,767600.0,48.1342,48.1805,48.0694,48.1157,767600.0
2014-06-25 09:30:00,51.83,52.24,51.83,52.24,280000.0,47.986,48.3656,47.986,48.3656,280000.0
2014-06-25 09:35:00,52.18,52.25,52.14,52.18,118000.0,48.3101,48.3749,48.2731,48.3101,118000.0
2014-06-25 09:40:00,52.2,52.35,52.19,52.34,172400.0,48.3286,48.4675,48.3193,48.4582,172400.0
2014-06-25 09:45:00,52.34,52.35,52.28,52.29,128800.0,48.4582,48.4675,48.4027,48.4119,128800.0
2014-06-25 09:50:00,52.3,52.5,52.3,52.48,241600.0,48.4212,48.6064,48.4212,48.5878,241600.0
2014-06-25 09:55:00,52.48,52.49,52.36,52.36,147600.0,48.5878,48.5971,48.4767,48.4767,147600.0
2014-06-25 10:00:00,52.38,52.42,52.35,52.39,130800.0,48.4953,48.5323,48.4675,48.5045,130800.0
2014-06-25 10:05:00,52.4,52.44,52.35,52.42,122800.0,48.5138,48.5508,48.4675,48.5323,122800.0
2014-06-25 10:10:00,52.42,52.47,52.41,52.47,114800.0,48.5323,48.5786,48.523,48.5786,114800.0
2014-06-25 10:15:00,52.46,52.46,52.38,52.44,106400.0,48.5693,48.5693,48.4953,48.5508,106400.0
2014-06-25 10:20:00,52.44,52.48,52.39,52.41,119200.0,48.5508,48.5878,48.5045,48.523,119200.0
2014-06-25 10:25:00,52.41,52.5,52.39,52.47,102000.0,48.523,48.6064,48.5045,48.5786,102000.0
2014-06-25 10:30:00,52.47,52.49,52.44,52.45,42400.0,48.5786,48.5971,48.5508,48.5601,42400.0
2014-06-25 10:35:00,52.46,52.49,52.42,52.48,80400.0,48.5693,48.5971,48.5323,48.5878,80400.0
2014-06-25 10:40:00,52.48,52.49,52.47,52.48,64800.0,48.5878,48.5971,48.5786,48.5878,64800.0
2014-06-25 10:45:00,52.48,52.56,52.47,52.52,223600.0,48.5878,48.6619,48.5786,48.6249,223600.0
2014-06-25 10:50:00,52.53,52.6,52.52,52.59,90400.0,48.6341,48.6989,48.6249,48.6897,90400.0
2014-06-25 10:55:00,52.59,52.62,52.57,52.6,104000.0,48.6897,48.7175,48.6712,48.6989,104000.0
2014-06-25 11:00:00,52.61,52.62,52.56,52.58,115600.0,48.7082,48.7175,48.6619,48.6804,115600.0
2014-06-25 11:05:00,52.58,52.59,52.54,52.54,27600.0,48.6804,48.6897,48.6434,48.6434,27600.0
2014-06-25 11:10:00,52.55,52.59,52.52,52.54,58400.0,48.6526,48.6897,48.6249,48.6434,58400.0
2014-06-25 11:15:00,52.55,52.59,52.51,52.55,159200.0,48.6526,48.6897,48.6156,48.6526,159200.0
2014-06-25 11:20:00,52.56,52.56,52.51,52.54,58000.0,48.6619,48.6619,48.6156,48.6434,58000.0
2014-06-25 11:25:00,52.53,52.58,52.51,52.51,67200.0,48.6341,48.6804,48.6156,48.6156,67200.0
2014-06-25 11:30:00,52.52,52.52,52.44,52.45,180000.0,48.6249,48.6249,48.5508,48.5601,180000.0
2014-06-25 11:35:00,52.45,52.46,52.41,52.45,46800.0,48.5601,48.5693,48.523,48.5601,46800.0
2014-06-25 11:40:00,52.45,52.51,52.45,52.49,24400.0,48.5601,48.6156,48.5601,48.5971,24400.0
2014-06-25 11:45:00,52.48,52.5,52.43,52.44,37600.0,48.5878,48.6064,48.5415,48.5508,37600.0
2014-06-25 11:50:00,52.43,52.47,52.42,52.44,32000.0,48.5415,48.5786,48.5323,48.5508,32000.0
2014-06-25 11:55:00,52.44,52.44,52.38,52.42,41600.0,48.5508,48.5508,48.4953,48.5323,41600.0
2014-06-25 12:00:00,52.41,52.42,52.38,52.4,117600.0,48.523,48.5323,48.4953,48.5138,117600.0
2014-06-25 12:05:00,52.39,52.39,52.36,52.37,48800.0,48.5045,48.5045,48.4767,48.486,48800.0
2014-06-25 12:10:00,52.36,52.36,52.32,52.32,74000.0,48.4767,48.4767,48.4397,48.4397,74000.0
2014-06-25 12:15:00,52.32,52.35,52.32,52.35,49200.0,48.4397,48.4675,48.4397,48.4675,49200.0
2014-06-25 12:20:00,52.35,52.36,52.34,52.36,58800.0,48.4675,48.4767,48.4582,48.4767,58800.0
2014-06-25 12:25:00,52.36,52.39,52.35,52.39,58400.0,48.4767,48.5045,48.4675,48.5045,58400.0
2014-06-25 12:30:00,52.39,52.4,52.36,52.4,52000.0,48.5045,48.5138,48.4767,48.5138,52000.0
2014-06-25 12:35:00,52.4,52.4,52.36,52.37,21200.0,48.5138,48.5138,48.4767,48.486,21200.0
2014-06-25 12:40:00,52.36,52.36,52.31,52.32,61200.0,48.4767,48.4767,48.4304,48.4397,61200.0
2014-06-25 12:45:00,52.32,52.33,52.28,52.28,24800.0,48.4397,48.449,48.4027,48.4027,24800.0
2014-06-25 12:50:00,52.28,52.29,52.25,52.26,41600.0,48.4027,48.4119,48.3749,48.3842,41600.0
2014-06-25 12:55:00,52.26,52.27,52.25,52.27,16800.0,48.3842,48.3934,48.3749,48.3934,16800.0
2014-06-25 13:00:00,52.27,52.37,52.27,52.37,35200.0,48.3934,48.486,48.3934,48.486,35200.0
2014-06-25 13:05:00,52.35,52.37,52.35,52.35,26400.0,48.4675,48.486,48.4675,48.4675,26400.0
2014-06-25 13:10:00,52.35,52.35,52.29,52.3,41200.0,48.4675,48.4675,48.4119,48.4212,41200.0
2014-06-25 13:15:00,52.3,52.31,52.27,52.29,30800.0,48.4212,48.4304,48.3934,48.4119,30800.0
2014-06-25 13:20:00,52.29,52.33,52.29,52.32,25200.0,48.4119,48.449,48.4119,48.4397,25200.0
2014-06-25 13:25:00,52.32,52.32,52.25,52.25,41200.0,48.4397,48.4397,48.3749,48.3749,41200.0
2014-06-25 13:30:00,52.27,52.27,52.24,52.26,41200.0,48.3934,48.3934,48.3656,48.3842,41200.0
2014-06-25 13:35:00,52.25,52.27,52.22,52.22,42400.0,48.3749,48.3934,48.3471,48.3471,42400.0
2014-06-25 13:40:00,52.21,52.26,52.21,52.23,50400.0,48.3379,48.3842,48.3379,48.3564,50400.0
2014-06-25 13:45:00,52.23,52.25,52.21,52.21,37200.0,48.3564,48.3749,48.3379,48.3379,37200.0
2014-06-25 13:50:00,52.22,52.27,52.21,52.26,51600.0,48.3471,48.3934,48.3379,48.3842,51600.0
2014-06-25 13:55:00,52.27,52.32,52.25,52.3,57200.0,48.3934,48.4397,48.3749,48.4212,57200.0
2014-06-25 14:00:00,52.3,52.3,52.2,52.22,69200.0,48.4212,48.4212,48.3286,48.3471,69200.0
2014-06-25 14:05:00,52.23,52.23,52.18,52.18,62800.0,48.3564,48.3564,48.3101,48.3101,62800.0
2014-06-25 14:10:00,52.2,52.2,52.16,52.18,70000.0,48.3286,48.3286,48.2916,48.3101,70000.0
2014-06-25 14:15:00,52.2,52.24,52.19,52.23,40000.0,48.3286,48.3656,48.3193,48.3564,40000.0
2014-06-25 14:20:00,52.23,52.26,52.23,52.23,56000.0,48.3564,48.3842,48.3564,48.3564,56000.0
2014-06-25 14:25:00,52.23,52.25,52.2,52.24,48000.0,48.3564,48.3749,48.3286,48.3656,48000.0
2014-06-25 14:30:00,52.24,52.27,52.23,52.27,58400.0,48.3656,48.3934,48.3564,48.3934,58400.0
2014-06-25 14:35:00,52.27,52.29,52.24,52.29,54400.0,48.3934,48.4119,48.3656,48.4119,54400.0
2014-06-25 14:40:00,52.3,52.31,52.24,52.24,68400.0,48.4212,48.4304,48.3656,48.3656,68400.0
2014-06-25 14:45:00,52.24,52.27,52.22,52.27,51600.0,48.3656,48.3934,48.3471,48.3934,51600.0
2014-06-25 14:50:00,52.27,52.28,52.25,52.26,47600.0,48.3934,48.4027,48.3749,48.3842,47600.0
2014-06-25 14:55:00,52.25,52.27,52.17,52.17,71200.0,48.3749,48.3934,48.3008,48.3008,71200.0
2014-06-25 15:00:00,52.19,52.2,52.16,52.16,59200.0,48.3193,48.3286,48.2916,48.2916,59200.0
2014-06-25 15:05:00,52.17,52.23,52.17,52.21,92000.0,48.3008,48.3564,48.3008,48.3379,92000.0
2014-06-25 15:10:00,52.19,52.25,52.18,52.22,80000.0,48.3193,48.3749,48.3101,48.3471,80000.0
2014-06-25 15:15:00,52.22,52.24,52.2,52.24,113600.0,48.3471,48.3656,48.3286,48.3656,113600.0
2014-06-25 15:20:00,52.24,52.27,52.22,52.24,96800.0,48.3656,48.3934,48.3471,48.3656,96800.0
2014-06-25 15:25:00,52.24,52.24,52.2,52.21,127200.0,48.3656,48.3656,48.3286,48.3379,127200.0
2014-06-25 15:30:00,52.21,52.32,52.21,52.32,96400.0,48.3379,48.4397,48.3379,48.4397,96400.0
2014-06-25 15:35:00,52.33,52.37,52.32,52.36,91600.0,48.449,48.486,48.4397,48.4767,91600.0
2014-06-25 15:40:00,52.35,52.36,52.31,52.33,113600.0,48.4675,48.4767,48.4304,48.449,113600.0
2014-06-25 15:45:00,52.33,52.35,52.29,52.29,114000.0,48.449,48.4675,48.4119,48.4119,114000.0
2014-06-25 15:50:00,52.3,52.31,52.25,52.27,141600.0,48.4212,48.4304,48.3749,48.3934,141600.0
2014-06-25 15:55:00,52.26,52.3,52.25,52.26,261600.0,48.3842,48.4212,48.3749,48.3842,261600.0
2014-06-26 09:30:00,52.46,52.47,52.25,52.31,195200.0,48.5693,48.5786,48.3749,48.4304,195200.0
2014-06-26 09:35:00,52.3,52.34,52.2,52.24,72400.0,48.4212,48.4582,48.3286,48.3656,72400.0
2014-06-26 09:40:00,52.24,52.24,52.09,52.17,64800.0,48.3656,48.3656,48.2268,48.3008,64800.0
2014-06-26 09:45:00,52.18,52.18,51.9,51.93,430800.0,48.3101,48.3101,48.0509,48.0786,430800.0
2014-06-26 09:50:00,51.93,52.06,51.89,52.03,215600.0,48.0786,48.199,48.0416,48.1712,215600.0
2014-06-26 09:55:00,52.04,52.14,52.01,52.07,129600.0,48.1805,48.2731,48.1527,48.2082,129600.0
2014-06-26 10:00:00,52.09,52.1,51.98,52.1,117200.0,48.2268,48.236,48.1249,48.236,117200.0
2014-06-26 10:05:00,52.1,52.15,52.02,52.06,100800.0,48.236,48.2823,48.162,48.199,100800.0
2014-06-26 10:10:00,52.05,52.07,52.0,52.0,79200.0,48.1897,48.2082,48.1434,48.1434,79200.0
2014-06-26 10:15:00,52.0,52.12,51.99,52.1,156000.0,48.1434,48.2545,48.1342,48.236,156000.0
2014-06-26 10:20:00,52.1,52.13,52.06,52.06,78800.0,48.236,48.2638,48.199,48.199,78800.0
2014-06-26 10:25:00,52.08,52.12,52.03,52.11,67600.0,48.2175,48.2545,48.1712,48.2453,67600.0
2014-06-26 10:30:00,52.08,52.09,52.01,52.04,49200.0,48.2175,48.2268,48.1527,48.1805,49200.0
2014-06-26 10:35:00,52.03,52.07,51.93,52.01,287600.0,48.1712,48.2082,48.0786,48.1527,287600.0
2014-06-26 10:40:00,52.0,52.11,51.98,52.09,175600.0,48.1434,48.2453,48.1249,48.2268,175600.0
2014-06-26 10:45:00,52.09,52.16,52.03,52.13,97600.0,48.2268,48.2916,48.1712,48.2638,97600.0
2014-06-26 10:50:00,52.15,52.17,52.13,52.15,92000.0,48.2823,48.3008,48.2638,48.2823,92000.0
2014-06-26 10:55:00,52.16,52.16,52.12,52.13,64400.0,48.2916,48.2916,48.2545,48.2638,64400.0
2014-06-26 11:00:00,52.14,52.22,52.13,52.17,60400.0,48.2731,48.3471,48.2638,48.3008,60400.0
2014-06-26 11:05:00,52.17,52.2,52.13,52.15,44400.0,48.3008,48.3286,48.2638,48.2823,44400.0
2014-06-26 11:10:00,52.15,52.17,52.13,52.16,34400.0,48.2823,48.3008,48.2638,48.2916,34400.0
2014-06-26 11:15:00,52.15,52.15,52.07,52.11,43600.0,48.2823,48.2823,48.2082,48.2453,43600.0
2014-06-26 11:20:00,52.1,52.18,52.1,52.17,35200.0,48.236,48.3101,48.236,48.3008,35200.0
2014-06-26 11:25:00,52.16,52.16,52.12,52.13,39200.0,48.2916,48.2916,48.2545,48.2638,39200.0
2014-06-26 11:30:00,52.13,52.14,52.08,52.13,55600.0,48.2638,48.2731,48.2175,48.2638,55600.0
2014-06-26 11:35:00,52.13,52.21,52.12,52.15,19600.0,48.2638,48.3379,48.2545,48.2823,19600.0
2014-06-26 11:40:00,52.16,52.16,52.12,52.15,60400.0,48.2916,48.2916,48.2545,48.2823,60400.0
2014-06-26 11:45:00,52.14,52.16,52.12,52.16,24400.0,48.2731,48.2916,48.2545,48.2916,24400.0
2014-06-26 11:50:00,52.16,52.19,52.13,52.19,48400.0,48.2916,48.3193,48.2638,48.3193,48400.0
2014-06-26 11:55:00,52.19,52.19,52.15,52.17,48400.0,48.3193,48.3193,48.2823,48.3008,48400.0
2014-06-26 12:00:00,52.18,52.2,52.15,52.18,39600.0,48.3101,48.3286,48.2823,48.3101,39600.0
2014-06-26 12:05:00,52.17,52.19,52.16,52.17,25200.0,48.3008,48.3193,48.2916,48.3008,25200.0
2014-06-26 12:10:00,52.17,52.18,52.13,52.18,58400.0,48.3008,48.3101,48.2638,48.3101,58400.0
2014-06-26 12:15:00,52.17,52.19,52.14,52.19,30000.0,48.3008,48.3193,48.2731,48.3193,30000.0
2014-06-26 12:20:00,52.18,52.19,52.17,52.19,73600.0,48.3101,48.3193,48.3008,48.3193,73600.0
2014-06-26 12:25:00,52.19,52.2,52.1,52.11,112800.0,48.3193,48.3286,48.236,48.2453,112800.0
2014-06-26 12:30:00,52.1,52.17,52.1,52.16,28000.0,48.236,48.3008,48.236,48.2916,28000.0
2014-06-26 12:35:00,52.16,52.17,52.08,52.09,39200.0,48.2916,48.3008,48.2175,48.2268,39200.0
2014-06-26 12:40:00,52.08,52.09,52.02,52.05,31600.0,48.2175,48.2268,48.162,48.1897,31600.0
2014-06-26 12:45:00,52.04,52.04,52.0,52.02,45600.0,48.1805,48.1805,48.1434,48.162,45600.0
2014-06-26 12:50:00,52.02,52.02,52.01,52.02,31600.0,48.162,48.162,48.1527,48.162,31600.0
2014-06-26 12:55:00,52.01,52.02,52.0,52.0,38000.0,48.1527,48.162,48.1434,48.1434,38000.0
2014-06-26 13:00:00,52.0,52.04,52.0,52.04,52000.0,48.1434,48.1805,48.1434,48.1805,52000.0
2014-06-26 13:05:00,52.04,52.09,52.02,52.07,28400.0,48.1805,48.2268,48.162,48.2082,28400.0
2014-06-26 13:10:00,52.07,52.1,52.06,52.06,31600.0,48.2082,48.236,48.199,48.199,31600.0
2014-06-26 13:15:00,52.06,52.07,52.05,52.06,40400.0,48.199,48.2082,48.1897,48.199,40400.0
2014-06-26 13:20:00,52.06,52.14,52.05,52.13,80400.0,48.199,48.2731,48.1897,48.2638,80400.0
2014-06-26 13:25:00,52.13,52.19,52.13,52.18,150000.0,48.2638,48.3193,48.2638,48.3101,150000.0
2014-06-26 13:30:00,52.18,52.19,52.11,52.14,58400.0,48.3101,48.3193,48.2453,48.2731,58400.0
2014-06-26 13:35:00,52.14,52.15,52.11,52.15,56400.0,48.2731,48.2823,48.2453,48.2823,56400.0
2014-06-26 13:40:00,52.15,52.17,52.13,52.13,46800.0,48.2823,48.3008,48.2638,48.2638,46800.0
2014-06-26 13:45:00,52.15,52.16,52.13,52.15,39600.0,48.2823,48.2916,48.2638,48.2823,39600.0
2014-06-26 13:50:00,52.16,52.17,52.09,52.12,68800.0,48.2916,48.3008,48.2268,48.2545,68800.0
2014-06-26 13:55:00,52.11,52.13,52.1,52.12,40400.0,48.2453,48.2638,48.236,48.2545,40400.0
2014-06-26 14:00:00,52.12,52.13,52.1,52.11,42800.0,48.2545,48.2638,48.236,48.2453,42800.0
2014-06-26 14:05:00,52.12,52.13,52.09,52.09,49600.0,48.2545,48.2638,48.2268,48.2268,49600.0
2014-06-26 14:10:00,52.1,52.1,52.08,52.09,58000.0,48.236,48.236,48.2175,48.2268,58000.0
2014-06-26 14:15:00,52.09,52.11,52.09,52.09,28400.0,48.2268,48.2453,48.2268,48.2268,28400.0
2014-06-26 14:20:00,52.1,52.12,52.08,52.12,46800.0,48.236,48.2545,48.2175,48.2545,46800.0
2014-06-26 14:25:00,52.11,52.12,52.08,52.1,56800.0,48.2453,48.2545,48.2175,48.236,56800.0
2014-06-26 14:30:00,52.1,52.1,52.07,52.08,34000.0,48.236,48.236,48.2082,48.2175,34000.0
2014-06-26 14:35:00,52.09,52.09,52.08,52.08,66400.0,48.2268,48.2268,48.2175,48.2175,66400.0
2014-06-26 14:40:00,52.08,52.09,52.08,52.08,40000.0,48.2175,48.2268,48.2175,48.2175,40000.0
2014-06-26 14:45:00,52.08,52.08,52.06,52.08,41200.0,48.2175,48.2175,48.199,48.2175,41200.0
2014-06-26 14:50:00,52.08,52.12,52.07,52.09,66000.0,48.2175,48.2545,48.2082,48.2268,66000.0
2014-06-26 14:55:00,52.09,52.13,52.09,52.13,37600.0,48.2268,48.2638,48.2268,48.2638,37600.0
2014-06-26 15:00:00,52.13,52.15,52.12,52.13,33600.0,48.2638,48.2823,48.2545,48.2638,33600.0
2014-06-26 15:05:00,52.13,52.18,52.12,52.18,44400.0,48.2638,48.3101,48.2545,48.3101,44400.0
2014-06-26 15:10:00,52.17,52.19,52.16,52.17,76400.0,48.3008,48.3193,48.2916,48.3008,76400.0
2014-06-26 15:15:00,52.17,52.18,52.14,52.15,45600.0,48.3008,48.3101,48.2731,48.2823,45600.0
2014-06-26 15:20:00,52.15,52.16,52.13,52.16,30800.0,48.2823,48.2916,48.2638,48.2916,30800.0
2014-06-26 15:25:00,52.16,52.17,52.15,52.16,79200.0,48.2916,48.3008,48.2823,48.2916,79200.0
2014-06-26 15:30:00,52.16,52.18,52.15,52.16,47600.0,48.2916,48.3101,48.2823,48.2916,47600.0
2014-06-26 15:35:00,52.16,52.19,52.16,52.17,71200.0,48.2916,48.3193,48.2916,48.3008,71200.0
2014-06-26 15:40:00,52.17,52.19,52.15,52.18,114400.0,48.3008,48.3193,48.2823,48.3101,114400.0
2014-06-26 15:45:00,52.19,52.24,52.17,52.24,289600.0,48.3193,48.3656,48.3008,48.3656,289600.0
2014-06-26 15:50:00,52.24,52.24,52.16,52.17,128400.0,48.3656,48.3656,48.2916,48.3008,128400.0
2014-06-26 15:55:00,52.17,52.24,52.17,52.23,228000.0,48.3008,48.3656,48.3008,48.3564,228000.0
2014-06-27 09:30:00,52.02,52.34,52.02,52.31,219600.0,48.162,48.4582,48.162,48.4304,219600.0
2014-06-27 09:35:00,52.28,52.32,52.23,52.31,126800.0,48.4027,48.4397,48.3564,48.4304,126800.0
2014-06-27 09:40:00,52.32,52.38,52.27,52.27,167200.0,48.4397,48.4953,48.3934,48.3934,167200.0
2014-06-27 09:45:00,52.28,52.31,52.23,52.23,95600.0,48.4027,48.4304,48.3564,48.3564,95600.0
2014-06-27 09:50:00,52.22,52.22,52.09,52.11,142400.0,48.3471,48.3471,48.2268,48.2453,142400.0
2014-06-27 09:55:00,52.12,52.19,52.08,52.14,242000.0,48.2545,48.3193,48.2175,48.2731,242000.0
2014-06-27 10:00:00,52.15,52.19,52.15,52.17,169200.0,48.2823,48.3193,48.2823,48.3008,169200.0
2014-06-27 10:05:00,52.17,52.18,52.1,52.11,108400.0,48.3008,48.3101,48.236,48.2453,108400.0
2014-06-27 10:10:00,52.11,52.11,52.04,52.06,89600.0,48.2453,48.2453,48.1805,48.199,89600.0
2014-06-27 10:15:00,52.06,52.07,52.0,52.0,104400.0,48.199,48.2082,48.1434,48.1434,104400.0
2014-06-27 10:20:00,52.0,52.02,51.97,51.99,180400.0,48.1434,48.162,48.1157,48.1342,180400.0
2014-06-27 10:25:00,52.0,52.1,51.99,52.1,173200.0,48.1434,48.236,48.1342,48.236,173200.0
2014-06-27 10:30:00,52.1,52.13,52.08,52.09,47200.0,48.236,48.2638,48.2175,48.2268,47200.0
2014-06-27 10:35:00,52.09,52.14,52.07,52.13,46800.0,48.2268,48.2731,48.2082,48.2638,46800.0
2014-06-27 10:40:00,52.14,52.2,52.13,52.15,100000.0,48.2731,48.3286,48.2638,48.2823,100000.0
2014-06-27 10:45:00,52.15,52.17,52.07,52.09,86000.0,48.2823,48.3008,48.2082,48.2268,86000.0
2014-06-27 10:50:00,52.09,52.13,52.09,52.12,64800.0,48.2268,48.2638,48.2268,48.2545,64800.0
2014-06-27 10:55:00,52.12,52.15,52.11,52.11,60000.0,48.2545,48.2823,48.2453,48.2453,60000.0
2014-06-27 11:00:00,52.12,52.15,52.11,52.12,44000.0,48.2545,48.2823,48.2453,48.2545,44000.0
2014-06-27 11:05:00,52.12,52.14,52.11,52.14,64400.0,48.2545,48.2731,48.2453,48.2731,64400.0
2014-06-27 11:10:00,52.14,52.16,52.11,52.11,85200.0,48.2731,48.2916,48.2453,48.2453,85200.0
2014-06-27 11:15:00,52.12,52.15,52.07,52.07,70800.0,48.2545,48.2823,48.2082,48.2082,70800.0
2014-06-27 11:20:00,52.07,52.13,52.07,52.11,89200.0,48.2082,48.2638,48.2082,48.2453,89200.0
2014-06-27 11:25:00,52.1,52.13,52.09,52.13,34000.0,48.236,48.2638,48.2268,48.2638,34000.0
2014-06-27 11:30:00,52.12,52.12,52.08,52.1,32800.0,48.2545,48.2545,48.2175,48.236,32800.0
2014-06-27 11:35:00,52.09,52.12,52.08,52.08,41600.0,48.2268,48.2545,48.2175,48.2175,41600.0
2014-06-27 11:40:00,52.08,52.11,52.06,52.1,52400.0,48.2175,48.2453,48.199,48.236,52400.0
2014-06-27 11:45:00,52.09,52.13,52.08,52.09,30000.0,48.2268,48.2638,48.2175,48.2268,30000.0
2014-06-27 11:50:00,52.09,52.13,52.07,52.12,34400.0,48.2268,48.2638,48.2082,48.2545,34400.0
2014-06-27 11:55:00,52.12,52.12,52.08,52.09,22400.0,48.2545,48.2545,48.2175,48.2268,22400.0
2014-06-27 12:00:00,52.1,52.12,52.09,52.1,48400.0,48.236,48.2545,48.2268,48.236,48400.0
2014-06-27 12:05:00,52.11,52.12,52.08,52.1,49200.0,48.2453,48.2545,48.2175,48.236,49200.0
2014-06-27 12:10:00,52.1,52.1,52.07,52.07,22400.0,48.236,48.236,48.2082,48.2082,22400.0
2014-06-27 12:15:00,52.07,52.13,52.06,52.13,59200.0,48.2082,48.2638,48.199,48.2638,59200.0
2014-06-27 12:20:00,52.13,52.14,52.12,52.13,29200.0,48.2638,48.2731,48.2545,48.2638,29200.0
2014-06-27 12:25:00,52.12,52.14,52.1,52.11,25200.0,48.2545,48.2731,48.236,48.2453,25200.0
2014-06-27 12:30:00,52.1,52.12,52.07,52.12,37600.0,48.236,48.2545,48.2082,48.2545,37600.0
2014-06-27 12:35:00,52.12,52.13,52.1,52.1,24800.0,48.2545,48.2638,48.236,48.236,24800.0
2014-06-27 12:40:00,52.11,52.12,52.07,52.07,37600.0,48.2453,48.2545,48.2082,48.2082,37600.0
2014-06-27 12:45:00,52.07,52.09,52.07,52.08,40400.0,48.2082,48.2268,48.2082,48.2175,40400.0
2014-06-27 12:50:00,52.09,52.1,52.06,52.08,56000.0,48.2268,48.236,48.199,48.2175,56000.0
2014-06-27 12:55:00,52.07,52.12,52.07,52.12,28000.0,48.2082,48.2545,48.2082,48.2545,28000.0
2014-06-27 13:00:00,52.12,52.12,52.1,52.1,51200.0,48.2545,48.2545,48.236,48.236,51200.0
2014-06-27 13:05:00,52.1,52.12,52.09,52.1,25600.0,48.236,48.2545,48.2268,48.236,25600.0
2014-06-27 13:10:00,52.1,52.13,52.1,52.11,33600.0,48.236,48.2638,48.236,48.2453,33600.0
2014-06-27 13:15:00,52.12,52.13,52.06,52.08,128800.0,48.2545,48.2638,48.199,48.2175,128800.0
2014-06-27 13:20:00,52.07,52.08,52.06,52.07,38000.0,48.2082,48.2175,48.199,48.2082,38000.0
2014-06-27 13:25:00,52.07,52.1,52.04,52.06,58400.0,48.2082,48.236,48.1805,48.199,58400.0
2014-06-27 13:30:00,52.07,52.09,52.05,52.05,60400.0,48.2082,48.2268,48.1897,48.1897,60400.0
2014-06-27 13:35:00,52.06,52.08,52.06,52.08,38000.0,48.199,48.2175,48.199,48.2175,38000.0
2014-06-27 13:40:00,52.08,52.08,52.04,52.04,42000.0,48.2175,48.2175,48.1805,48.1805,42000.0
2014-06-27 13:45:00,52.04,52.06,52.0,52.02,168000.0,48.1805,48.199,48.1434,48.162,168000.0
2014-06-27 13:50:00,52.03,52.05,52.02,52.05,93600.0,48.1712,48.1897,48.162,48.1897,93600.0
2014-06-27 13:55:00,52.04,52.07,52.03,52.06,58000.0,48.1805,48.2082,48.1712,48.199,58000.0
2014-06-27 14:00:00,52.06,52.15,52.04,52.13,87200.0,48.199,48.2823,48.1805,48.2638,87200.0
2014-06-27 14:05:00,52.15,52.22,52.13,52.19,71200.0,48.2823,48.3471,48.2638,48.3193,71200.0
2014-06-27 14:10:00,52.19,52.23,52.19,52.23,48400.0,48.3193,48.3564,48.3193,48.3564,48400.0
2014-06-27 14:15:00,52.23,52.32,52.23,52.31,84000.0,48.3564,48.4397,48.3564,48.4304,84000.0
2014-06-27 14:20:00,52.3,52.34,52.26,52.3,93600.0,48.4212,48.4582,48.3842,48.4212,93600.0
2014-06-27 14:25:00,52.28,52.31,52.27,52.29,22800.0,48.4027,48.4304,48.3934,48.4119,22800.0
2014-06-27 14:30:00,52.29,52.31,52.18,52.23,284800.0,48.4119,48.4304,48.3101,48.3564,284800.0
2014-06-27 14:35:00,52.24,52.3,52.24,52.29,63200.0,48.3656,48.4212,48.3656,48.4119,63200.0
2014-06-27 14:40:00,52.27,52.29,52.25,52.26,48000.0,48.3934,48.4119,48.3749,48.3842,48000.0
2014-06-27 14:45:00,52.28,52.28,52.21,52.21,44800.0,48.4027,48.4027,48.3379,48.3379,44800.0
2014-06-27 14:50:00,52.21,52.23,52.2,52.22,40000.0,48.3379,48.3564,48.3286,48.3471,40000.0
2014-06-27 14:55:00,52.22,52.23,52.19,52.19,56800.0,48.3471,48.3564,48.3193,48.3193,56800.0
2014-06-27 15:00:00,52.18,52.23,52.18,52.21,77200.0,48.3101,48.3564,48.3101,48.3379,77200.0
2014-06-27 15:05:00,52.21,52.25,52.21,52.23,58400.0,48.3379,48.3749,48.3379,48.3564,58400.0
2014-06-27 15:10:00,52.23,52.3,52.21,52.29,85200.0,48.3564,48.4212,48.3379,48.4119,85200.0
2014-06-27 15:15:00,52.3,52.3,52.24,52.27,65200.0,48.4212,48.4212,48.3656,48.3934,65200.0
2014-06-27 15:20:00,52.27,52.3,52.25,52.27,33200.0,48.3934,48.4212,48.3749,48.3934,33200.0
2014-06-27 15:25:00,52.27,52.29,52.25,52.26,40800.0,48.3934,48.4119,48.3749,48.3842,40800.0
2014-06-27 15:30:00,52.26,52.39,52.26,52.39,233600.0,48.3842,48.5045,48.3842,48.5045,233600.0
2014-06-27 15:35:00,52.39,52.4,52.33,52.37,150400.0,48.5045,48.5138,48.449,48.486,150400.0
2014-06-27 15:40:00,52.37,52.43,52.37,52.4,147200.0,48.486,48.5415,48.486,48.5138,147200.0
2014-06-27 15:45:00,52.4,52.44,52.37,52.43,224000.0,48.5138,48.5508,48.486,48.5415,224000.0
2014-06-27 15:50:00,52.44,52.48,52.41,52.42,200800.0,48.5508,48.5878,48.523,48.5323,200800.0
2014-06-27 15:55:00,52.42,52.43,52.31,52.32,537600.0,48.5323,48.5415,48.4304,48.4397,537600.0
2014-06-30 09:30:00,52.17,52.41,52.13,52.38,350800.0,48.3008,48.523,48.2638,48.4953,350800.0
2014-06-30 09:35:00,52.38,52.46,52.36,52.41,146800.0,48.4953,48.5693,48.4767,48.523,146800.0
2014-06-30 09:40:00,52.42,52.54,52.41,52.49,153200.0,48.5323,48.6434,48.523,48.5971,153200.0
2014-06-30 09:45:00,52.48,52.6,52.47,52.55,180400.0,48.5878,48.6989,48.5786,48.6526,180400.0
2014-06-30 09:50:00,52.55,52.55,52.47,52.49,155600.0,48.6526,48.6526,48.5786,48.5971,155600.0
2014-06-30 09:55:00,52.5,52.53,52.43,52.46,121600.0,48.6064,48.6341,48.5415,48.5693,121600.0
2014-06-30 10:00:00,52.47,52.61,52.43,52.61,124000.0,48.5786,48.7082,48.5415,48.7082,124000.0
2014-06-30 10:05:00,52.62,52.75,52.57,52.75,236000.0,48.7175,48.8378,48.6712,48.8378,236000.0
2014-06-30 10:10:00,52.75,52.82,52.71,52.81,298400.0,48.8378,48.9026,48.8008,48.8934,298400.0
2014-06-30 10:15:00,52.82,52.94,52.8,52.8,188800.0,48.9026,49.0137,48.8841,48.8841,188800.0
2014-06-30 10:20:00,52.82,52.92,52.78,52.92,98400.0,48.9026,48.9952,48.8656,48.9952,98400.0
2014-06-30 10:25:00,52.88,52.93,52.8,52.83,88000.0,48.9582,49.0045,48.8841,48.9119,88000.0
2014-06-30 10:30:00,52.83,52.88,52.78,52.86,140400.0,48.9119,48.9582,48.8656,48.9397,140400.0
2014-06-30 10:35:00,52.86,52.87,52.79,52.86,100400.0,48.9397,48.9489,48.8748,48.9397,100400.0
2014-06-30 10:40:00,52.85,52.9,52.81,52.87,93600.0,48.9304,48.9767,48.8934,48.9489,93600.0
2014-06-30 10:45:00,52.88,52.88,52.82,52.83,44800.0,48.9582,48.9582,48.9026,48.9119,44800.0
2014-06-30 10:50:00,52.82,52.86,52.74,52.76,121200.0,48.9026,48.9397,48.8286,48.8471,121200.0
2014-06-30 10:55:00,52.78,52.78,52.74,52.77,61600.0,48.8656,48.8656,48.8286,48.8563,61600.0
2014-06-30 11:00:00,52.75,52.8,52.73,52.78,128000.0,48.8378,48.8841,48.8193,48.8656,128000.0
2014-06-30 11:05:00,52.78,52.78,52.71,52.75,102400.0,48.8656,48.8656,48.8008,48.8378,102400.0
2014-06-30 11:10:00,52.75,52.77,52.73,52.76,82800.0,48.8378,48.8563,48.8193,48.8471,82800.0
2014-06-30 11:15:00,52.76,52.77,52.72,52.74,44400.0,48.8471,48.8563,48.81,48.8286,44400.0
2014-06-30 11:20:00,52.75,52.83,52.74,52.79,36800.0,48.8378,48.9119,48.8286,48.8748,36800.0
2014-06-30 11:25:00,52.79,52.88,52.78,52.81,71600.0,48.8748,48.9582,48.8656,48.8934,71600.0
2014-06-30 11:30:00,52.83,52.86,52.77,52.81,75200.0,48.9119,48.9397,48.8563,48.8934,75200.0
2014-06-30 11:35:00,52.83,52.85,52.81,52.82,31600.0,48.9119,48.9304,48.8934,48.9026,31600.0
2014-06-30 11:40:00,52.82,52.82,52.79,52.81,35200.0,48.9026,48.9026,48.8748,48.8934,35200.0
2014-06-30 11:45:00,52.82,52.83,52.76,52.78,60400.0,48.9026,48.9119,48.8471,48.8656,60400.0
2014-06-30 11:50:00,52.79,52.8,52.77,52.77,35600.0,48.8748,48.8841,48.8563,48.8563,35600.0
2014-06-30 11:55:00,52.78,52.8,52.75,52.77,46400.0,48.8656,48.8841,48.8378,48.8563,46400.0
2014-06-30 12:00:00,52.76,52.77,52.75,52.75,76400.0,48.8471,48.8563,48.8378,48.8378,76400.0
2014-06-30 12:05:00,52.76,52.77,52.74,52.77,79200.0,48.8471,48.8563,48.8286,48.8563,79200.0
2014-06-30 12:10:00,52.77,52.81,52.77,52.77,29600.0,48.8563,48.8934,48.8563,48.8563,29600.0
2014-06-30 12:15:00,52.77,52.8,52.75,52.78,28800.0,48.8563,48.8841,48.8378,48.8656,28800.0
2014-06-30 12:20:00,52.79,52.79,52.74,52.78,38800.0,48.8748,48.8748,48.8286,48.8656,38800.0
2014-06-30 12:25:00,52.77,52.78,52.74,52.76,26800.0,48.8563,48.8656,48.8286,48.8471,26800.0
2014-06-30 12:30:00,52.75,52.77,52.75,52.77,24800.0,48.8378,48.8563,48.8378,48.8563,24800.0
2014-06-30 12:35:00,52.77,52.77,52.75,52.75,39200.0,48.8563,48.8563,48.8378,48.8378,39200.0
2014-06-30 12:40:00,52.75,52.77,52.74,52.75,47600.0,48.8378,48.8563,48.8286,48.8378,47600.0
2014-06-30 12:45:00,52.75,52.79,52.75,52.79,41200.0,48.8378,48.8748,48.8378,48.8748,41200.0
2014-06-30 12:50:00,52.79,52.8,52.77,52.77,28800.0,48.8748,48.8841,48.8563,48.8563,28800.0
2014-06-30 12:55:00,52.77,52.77,52.75,52.76,18400.0,48.8563,48.8563,48.8378,48.8471,18400.0
2014-06-30 13:00:00,52.75,52.78,52.75,52.78,40000.0,48.8378,48.8656,48.8378,48.8656,40000.0
2014-06-30 13:05:00,52.77,52.79,52.76,52.78,40000.0,48.8563,48.8748,48.8471,48.8656,40000.0
2014-06-30 13:10:00,52.78,52.8,52.77,52.8,38800.0,48.8656,48.8841,48.8563,48.8841,38800.0
2014-06-30 13:15:00,52.8,52.81,52.79,52.79,35200.0,48.8841,48.8934,48.8748,48.8748,35200.0
2014-06-30 13:20:00,52.79,52.79,52.78,52.79,24000.0,48.8748,48.8748,48.8656,48.8748,24000.0
2014-06-30 13:25:00,52.79,52.81,52.78,52.8,49600.0,48.8748,48.8934,48.8656,48.8841,49600.0
2014-06-30 13:30:00,52.81,52.81,52.74,52.76,89200.0,48.8934,48.8934,48.8286,48.8471,89200.0
2014-06-30 13:35:00,52.75,52.77,52.72,52.72,53200.0,48.8378,48.8563,48.81,48.81,53200.0
2014-06-30 13:40:00,52.72,52.76,52.7,52.76,55600.0,48.81,48.8471,48.7915,48.8471,55600.0
2014-06-30 13:45:00,52.76,52.77,52.72,52.73,29200.0,48.8471,48.8563,48.81,48.8193,29200.0
2014-06-30 13:50:00,52.74,52.76,52.72,52.76,46400.0,48.8286,48.8471,48.81,48.8471,46400.0
2014-06-30 13:55:00,52.76,52.76,52.73,52.73,30400.0,48.8471,48.8471,48.8193,48.8193,30400.0
2014-06-30 14:00:00,52.73,52.82,52.71,52.81,90400.0,48.8193,48.9026,48.8008,48.8934,90400.0
2014-06-30 14:05:00,52.81,52.82,52.8,52.82,23200.0,48.8934,48.9026,48.8841,48.9026,23200.0
2014-06-30 14:10:00,52.81,52.82,52.81,52.81,38400.0,48.8934,48.9026,48.8934,48.8934,38400.0
2014-06-30 14:15:00,52.81,52.83,52.81,52.81,29600.0,48.8934,48.9119,48.8934,48.8934,29600.0
2014-06-30 14:20:00,52.81,52.81,52.78,52.78,34000.0,48.8934,48.8934,48.8656,48.8656,34000.0
2014-06-30 14:25:00,52.79,52.79,52.77,52.78,24400.0,48.8748,48.8748,48.8563,48.8656,24400.0
2014-06-30 14:30:00,52.77,52.8,52.76,52.8,93600.0,48.8563,48.8841,48.8471,48.8841,93600.0
2014-06-30 14:35:00,52.81,52.81,52.79,52.8,36800.0,48.8934,48.8934,48.8748,48.8841,36800.0
2014-06-30 14:40:00,52.8,52.8,52.75,52.75,72800.0,48.8841,48.8841,48.8378,48.8378,72800.0
2014-06-30 14:45:00,52.75,52.76,52.71,52.72,53200.0,48.8378,48.8471,48.8008,48.81,53200.0
2014-06-30 14:50:00,52.72,52.74,52.71,52.72,75200.0,48.81,48.8286,48.8008,48.81,75200.0
2014-06-30 14:55:00,52.72,52.73,52.68,52.69,60800.0,48.81,48.8193,48.773,48.7823,60800.0
2014-06-30 15:00:00,52.68,52.7,52.67,52.68,92800.0,48.773,48.7915,48.7637,48.773,92800.0
2014-06-30 15:05:00,52.69,52.73,52.68,52.72,90400.0,48.7823,48.8193,48.773,48.81,90400.0
2014-06-30 15:10:00,52.73,52.77,52.72,52.77,75600.0,48.8193,48.8563,48.81,48.8563,75600.0
2014-06-30 15:15:00,52.77,52.79,52.74,52.74,84000.0,48.8563,48.8748,48.8286,48.8286,84000.0
2014-06-30 15:20:00,52.74,52.78,52.74,52.76,82400.0,48.8286,48.8656,48.8286,48.8471,82400.0
2014-06-30 15:25:00,52.75,52.77,52.71,52.77,106800.0,48.8378,48.8563,48.8008,48.8563,106800.0
2014-06-30 15:30:00,52.77,52.77,52.69,52.72,126800.0,48.8563,48.8563,48.7823,48.81,126800.0
2014-06-30 15:35:00,52.72,52.72,52.68,52.69,108000.0,48.81,48.81,48.773,48.7823,108000.0
2014-06-30 15:40:00,52.69,52.71,52.63,52.64,154000.0,48.7823,48.8008,48.7267,48.736,154000.0
2014-06-30 15:45:00,52.64,52.69,52.62,52.69,309200.0,48.736,48.7823,48.7175,48.7823,309200.0
2014-06-30 15:50:00,52.68,52.69,52.63,52.65,163200.0,48.773,48.7823,48.7267,48.7452,163200.0
2014-06-30 15:55:00,52.65,52.7,52.63,52.67,373200.0,48.7452,48.7915,48.7267,48.7637,373200.0
2014-07-01 09:30:00,52.99,53.35,52.96,53.35,360800.0,49.06,49.3933,49.0322,49.3933,360800.0
2014-07-01 09:35:00,53.35,53.44,53.24,53.41,186400.0,49.3933,49.4766,49.2915,49.4489,186400.0
2014-07-01 09:40:00,53.44,53.44,53.3,53.35,173200.0,49.4766,49.4766,49.347,49.3933,173200.0
2014-07-01 09:45:00,53.34,53.5,53.33,53.49,219600.0,49.3841,49.5322,49.3748,49.5229,219600.0
2014-07-01 09:50:00,53.48,53.56,53.43,53.45,201200.0,49.5137,49.5877,49.4674,49.4859,201200.0
2014-07-01 09:55:00,53.46,53.53,53.43,53.52,117600.0,49.4952,49.56,49.4674,49.5507,117600.0
2014-07-01 10:00:00,53.51,53.55,53.42,53.51,178000.0,49.5414,49.5785,49.4581,49.5414,178000.0
2014-07-01 10:05:00,53.49,53.62,53.49,53.6,220800.0,49.5229,49.6433,49.5229,49.6248,220800.0
2014-07-01 10:10:00,53.61,53.74,53.61,53.74,188000.0,49.634,49.7544,49.634,49.7544,188000.0
2014-07-01 10:15:00,53.74,53.74,53.66,53.73,178000.0,49.7544,49.7544,49.6803,49.7451,178000.0
2014-07-01 10:20:00,53.74,53.78,53.68,53.68,262800.0,49.7544,49.7914,49.6988,49.6988,262800.0
2014-07-01 10:25:00,53.68,53.68,53.58,53.62,133600.0,49.6988,49.6988,49.6063,49.6433,133600.0
2014-07-01 10:30:00,53.6,53.65,53.6,53.62,58800.0,49.6248,49.6711,49.6248,49.6433,58800.0
2014-07-01 10:35:00,53.6,53.66,53.56,53.65,78400.0,49.6248,49.6803,49.5877,49.6711,78400.0
2014-07-01 10:40:00,53.65,53.68,53.57,53.6,66000.0,49.6711,49.6988,49.597,49.6248,66000.0
2014-07-01 10:45:00,53.6,53.72,53.59,53.72,52000.0,49.6248,49.7359,49.6155,49.7359,52000.0
2014-07-01 10:50:00,53.71,53.71,53.57,53.59,134400.0,49.7266,49.7266,49.597,49.6155,134400.0
2014-07-01 10:55:00,53.59,53.65,53.57,53.63,64400.0,49.6155,49.6711,49.597,49.6525,64400.0
2014-07-01 11:00:00,53.63,53.64,53.53,53.53,68400.0,49.6525,49.6618,49.56,49.56,68400.0
2014-07-01 11:05:00,53.54,53.54,53.48,53.5,121200.0,49.5692,49.5692,49.5137,49.5322,121200.0
2014-07-01 11:10:00,53.49,53.59,53.49,53.57,66000.0,49.5229,49.6155,49.5229,49.597,66000.0
2014-07-01 11:15:00,53.58,53.61,53.51,53.56,97200.0,49.6063,49.634,49.5414,49.5877,97200.0
2014-07-01 11:20:00,53.55,53.56,53.49,53.53,61200.0,49.5785,49.5877,49.5229,49.56,61200.0
2014-07-01 11:25:00,53.53,53.54,53.5,53.52,69600.0,49.56,49.5692,49.5322,49.5507,69600.0
2014-07-01 11:30:00,53.52,53.62,53.5,53.62,88800.0,49.5507,49.6433,49.5322,49.6433,88800.0
2014-07-01 11:35:00,53.61,53.68,53.6,53.65,85200.0,49.634,49.6988,49.6248,49.6711,85200.0
2014-07-01 11:40:00,53.65,53.7,53.62,53.64,149600.0,49.6711,49.7174,49.6433,49.6618,149600.0
2014-07-01 11:45:00,53.64,53.67,53.62,53.62,84800.0,49.6618,49.6896,49.6433,49.6433,84800.0
2014-07-01 11:50:00,53.62,53.66,53.61,53.64,57200.0,49.6433,49.6803,49.634,49.6618,57200.0
2014-07-01 11:55:00,53.63,53.65,53.6,53.65,64400.0,49.6525,49.6711,49.6248,49.6711,64400.0
2014-07-01 12:00:00,53.65,53.71,53.63,53.7,80000.0,49.6711,49.7266,49.6525,49.7174,80000.0
2014-07-01 12:05:00,53.7,53.74,53.69,53.72,60800.0,49.7174,49.7544,49.7081,49.7359,60800.0
2014-07-01 12:10:00,53.71,53.74,53.66,53.72,72000.0,49.7266,49.7544,49.6803,49.7359,72000.0
2014-07-01 12:15:00,53.72,53.72,53.7,53.7,61200.0,49.7359,49.7359,49.7174,49.7174,61200.0
2014-07-01 12:20:00,53.71,53.75,53.7,53.74,52800.0,49.7266,49.7636,49.7174,49.7544,52800.0
2014-07-01 12:25:00,53.74,53.75,53.68,53.68,82400.0,49.7544,49.7636,49.6988,49.6988,82400.0
2014-07-01 12:30:00,53.67,53.69,53.65,53.66,41600.0,49.6896,49.7081,49.6711,49.6803,41600.0
2014-07-01 12:35:00,53.65,53.72,53.64,53.7,72000.0,49.6711,49.7359,49.6618,49.7174,72000.0
2014-07-01 12:40:00,53.7,53.73,53.7,53.71,40400.0,49.7174,49.7451,49.7174,49.7266,40400.0
2014-07-01 12:45:00,53.71,53.71,53.69,53.7,45600.0,49.7266,49.7266,49.7081,49.7174,45600.0
2014-07-01 12:50:00,53.71,53.75,53.69,53.74,44000.0,49.7266,49.7636,49.7081,49.7544,44000.0
2014-07-01 12:55:00,53.74,53.75,53.69,53.69,50800.0,49.7544,49.7636,49.7081,49.7081,50800.0
2014-07-01 13:00:00,53.69,53.75,53.68,53.74,51600.0,49.7081,49.7636,49.6988,49.7544,51600.0
2014-07-01 13:05:00,53.75,53.77,53.74,53.77,56000.0,49.7636,49.7822,49.7544,49.7822,56000.0
2014-07-01 13:10:00,53.76,53.81,53.76,53.8,52000.0,49.7729,49.8192,49.7729,49.8099,52000.0
2014-07-01 13:15:00,53.81,53.81,53.75,53.79,49600.0,49.8192,49.8192,49.7636,49.8007,49600.0
2014-07-01 13:20:00,53.79,53.84,53.79,53.81,52000.0,49.8007,49.847,49.8007,49.8192,52000.0
2014-07-01 13:25:00,53.82,53.83,53.77,53.77,33200.0,49.8285,49.8377,49.7822,49.7822,33200.0
2014-07-01 13:30:00,53.77,53.8,53.74,53.79,82800.0,49.7822,49.8099,49.7544,49.8007,82800.0
2014-07-01 13:35:00,53.79,53.81,53.78,53.81,42400.0,49.8007,49.8192,49.7914,49.8192,42400.0
2014-07-01 13:40:00,53.81,53.81,53.79,53.81,36800.0,49.8192,49.8192,49.8007,49.8192,36800.0
2014-07-01 13:45:00,53.81,53.82,53.77,53.8,39600.0,49.8192,49.8285,49.7822,49.8099,39600.0
2014-07-01 13:50:00,53.8,53.82,53.8,53.82,85200.0,49.8099,49.8285,49.8099,49.8285,85200.0
2014-07-01 13:55:00,53.81,53.84,53.81,53.83,44400.0,49.8192,49.847,49.8192,49.8377,44400.0
2014-07-01 14:00:00,53.83,53.84,53.79,53.79,42800.0,49.8377,49.847,49.8007,49.8007,42800.0
2014-07-01 14:05:00,53.79,53.8,53.78,53.78,48000.0,49.8007,49.8099,49.7914,49.7914,48000.0
2014-07-01 14:10:00,53.79,53.81,53.78,53.81,43600.0,49.8007,49.8192,49.7914,49.8192,43600.0
2014-07-01 14:15:00,53.81,53.84,53.8,53.83,41200.0,49.8192,49.847,49.8099,49.8377,41200.0
2014-07-01 14:20:00,53.83,53.84,53.8,53.81,58400.0,49.8377,49.847,49.8099,49.8192,58400.0
2014-07-01 14:25:00,53.81,53.82,53.77,53.78,66800.0,49.8192,49.8285,49.7822,49.7914,66800.0
2014-07-01 14:30:00,53.78,53.79,53.74,53.77,101200.0,49.7914,49.8007,49.7544,49.7822,101200.0
2014-07-01 14:35:00,53.77,53.77,53.71,53.74,92800.0,49.7822,49.7822,49.7266,49.7544,92800.0
2014-07-01 14:40:00,53.74,53.77,53.74,53.76,64000.0,49.7544,49.7822,49.7544,49.7729,64000.0
2014-07-01 14:45:00,53.76,53.79,53.75,53.79,69200.0,49.7729,49.8007,49.7636,49.8007,69200.0
2014-07-01 14:50:00,53.79,53.8,53.75,53.78,67600.0,49.8007,49.8099,49.7636,49.7914,67600.0
2014-07-01 14:55:00,53.78,53.8,53.74,53.8,76000.0,49.7914,49.8099,49.7544,49.8099,76000.0
2014-07-01 15:00:00,53.8,53.8,53.76,53.76,64800.0,49.8099,49.8099,49.7729,49.7729,64800.0
2014-07-01 15:05:00,53.76,53.79,53.74,53.77,59600.0,49.7729,49.8007,49.7544,49.7822,59600.0
2014-07-01 15:10:00,53.76,53.77,53.73,53.74,115200.0,49.7729,49.7822,49.7451,49.7544,115200.0
2014-07-01 15:15:00,53.74,53.77,53.69,53.77,140400.0,49.7544,49.7822,49.7081,49.7822,140400.0
2014-07-01 15:20:00,53.77,53.77,53.73,53.76,57600.0,49.7822,49.7822,49.7451,49.7729,57600.0
2014-07-01 15:25:00,53.76,53.77,53.71,53.74,88000.0,49.7729,49.7822,49.7266,49.7544,88000.0
2014-07-01 15:30:00,53.73,53.73,53.69,53.72,118800.0,49.7451,49.7451,49.7081,49.7359,118800.0
2014-07-01 15:35:00,53.72,53.76,53.71,53.74,99600.0,49.7359,49.7729,49.7266,49.7544,99600.0
2014-07-01 15:40:00,53.75,53.75,53.7,53.75,125600.0,49.7636,49.7636,49.7174,49.7636,125600.0
2014-07-01 15:45:00,53.75,53.78,53.74,53.74,142000.0,49.7636,49.7914,49.7544,49.7544,142000.0
2014-07-01 15:50:00,53.74,53.75,53.69,53.71,215200.0,49.7544,49.7636,49.7081,49.7266,215200.0
2014-07-01 15:55:00,53.71,53.72,53.62,53.63,556000.0,49.7266,49.7359,49.6433,49.6525,556000.0
2014-07-02 09:30:00,53.72,53.82,53.69,53.74,172400.0,49.7359,49.8285,49.7081,49.7544,172400.0
2014-07-02 09:35:00,53.73,53.79,53.63,53.79,83200.0,49.7451,49.8007,49.6525,49.8007,83200.0
2014-07-02 09:40:00,53.78,53.85,53.72,53.83,106000.0,49.7914,49.8562,49.7359,49.8377,106000.0
2014-07-02 09:45:00,53.83,53.86,53.77,53.86,81200.0,49.8377,49.8655,49.7822,49.8655,81200.0
2014-07-02 09:50:00,53.86,53.87,53.76,53.81,320800.0,49.8655,49.8747,49.7729,49.8192,320800.0
2014-07-02 09:55:00,53.81,53.84,53.8,53.8,82000.0,49.8192,49.847,49.8099,49.8099,82000.0
2014-07-02 10:00:00,53.8,53.87,53.8,53.85,146400.0,49.8099,49.8747,49.8099,49.8562,146400.0
2014-07-02 10:05:00,53.85,53.87,53.78,53.79,129600.0,49.8562,49.8747,49.7914,49.8007,129600.0
2014-07-02 10:10:00,53.8,53.8,53.76,53.76,108400.0,49.8099,49.8099,49.7729,49.7729,108400.0
2014-07-02 10:15:00,53.75,53.76,53.72,53.73,39200.0,49.7636,49.7729,49.7359,49.7451,39200.0
2014-07-02 10:20:00,53.73,53.78,53.73,53.76,57200.0,49.7451,49.7914,49.7451,49.7729,57200.0
2014-07-02 10:25:00,53.76,53.79,53.71,53.74,33600.0,49.7729,49.8007,49.7266,49.7544,33600.0
2014-07-02 10:30:00,53.72,53.77,53.71,53.72,29200.0,49.7359,49.7822,49.7266,49.7359,29200.0
2014-07-02 10:35:00,53.72,53.74,53.69,53.74,80800.0,49.7359,49.7544,49.7081,49.7544,80800.0
2014-07-02 10:40:00,53.74,53.77,53.73,53.73,34000.0,49.7544,49.7822,49.7451,49.7451,34000.0
2014-07-02 10:45:00,53.74,53.77,53.73,53.75,25600.0,49.7544,49.7822,49.7451,49.7636,25600.0
2014-07-02 10:50:00,53.73,53.74,53.67,53.67,51200.0,49.7451,49.7544,49.6896,49.6896,51200.0
2014-07-02 10:55:00,53.67,53.69,53.65,53.67,85200.0,49.6896,49.7081,49.6711,49.6896,85200.0
2014-07-02 11:00:00,53.67,53.78,53.67,53.76,72000.0,49.6896,49.7914,49.6896,49.7729,72000.0
2014-07-02 11:05:00,53.76,53.76,53.63,53.64,92400.0,49.7729,49.7729,49.6525,49.6618,92400.0
2014-07-02 11:10:00,53.64,53.69,53.63,53.69,55200.0,49.6618,49.7081,49.6525,49.7081,55200.0
2014-07-02 11:15:00,53.69,53.74,53.68,53.74,97600.0,49.7081,49.7544,49.6988,49.7544,97600.0
2014-07-02 11:20:00,53.73,53.73,53.7,53.71,50400.0,49.7451,49.7451,49.7174,49.7266,50400.0
2014-07-02 11:25:00,53.71,53.71,53.65,53.7,24000.0,49.7266,49.7266,49.6711,49.7174,24000.0
2014-07-02 11:30:00,53.7,53.71,53.67,53.67,69600.0,49.7174,49.7266,49.6896,49.6896,69600.0
2014-07-02 11:35:00,53.68,53.7,53.66,53.68,52000.0,49.6988,49.7174,49.6803,49.6988,52000.0
2014-07-02 11:40:00,53.68,53.68,53.65,53.66,19200.0,49.6988,49.6988,49.6711,49.6803,19200.0
2014-07-02 11:45:00,53.66,53.66,53.62,53.65,36000.0,49.6803,49.6803,49.6433,49.6711,36000.0
2014-07-02 11:50:00,53.63,53.63,53.59,53.6,50800.0,49.6525,49.6525,49.6155,49.6248,50800.0
2014-07-02 11:55:00,53.6,53.6,53.56,53.56,43200.0,49.6248,49.6248,49.5877,49.5877,43200.0
2014-07-02 12:00:00,53.57,53.6,53.56,53.6,27200.0,49.597,49.6248,49.5877,49.6248,27200.0
2014-07-02 12:05:00,53.6,53.6,53.58,53.59,10400.0,49.6248,49.6248,49.6063,49.6155,10400.0
2014-07-02 12:10:00,53.59,53.62,53.58,53.61,25200.0,49.6155,49.6433,49.6063,49.634,25200.0
2014-07-02 12:15:00,53.63,53.71,53.63,53.68,75200.0,49.6525,49.7266,49.6525,49.6988,75200.0
2014-07-02 12:20:00,53.68,53.71,53.63,53.69,31200.0,49.6988,49.7266,49.6525,49.7081,31200.0
2014-07-02 12:25:00,53.7,53.75,53.69,53.74,61600.0,49.7174,49.7636,49.7081,49.7544,61600.0
2014-07-02 12:30:00,53.74,53.75,53.69,53.7,60000.0,49.7544,49.7636,49.7081,49.7174,60000.0
2014-07-02 12:35:00,53.68,53.72,53.68,53.69,24000.0,49.6988,49.7359,49.6988,49.7081,24000.0
2014-07-02 12:40:00,53.7,53.7,53.66,53.69,33200.0,49.7174,49.7174,49.6803,49.7081,33200.0
2014-07-02 12:45:00,53.68,53.75,53.68,53.75,44800.0,49.6988,49.7636,49.6988,49.7636,44800.0
2014-07-02 12:50:00,53.74,53.75,53.69,53.69,42800.0,49.7544,49.7636,49.7081,49.7081,42800.0
2014-07-02 12:55:00,53.7,53.75,53.68,53.75,68800.0,49.7174,49.7636,49.6988,49.7636,68800.0
2014-07-02 13:00:00,53.75,53.75,53.72,53.73,12400.0,49.7636,49.7636,49.7359,49.7451,12400.0
2014-07-02 13:05:00,53.73,53.75,53.7,53.75,25200.0,49.7451,49.7636,49.7174,49.7636,25200.0
2014-07-02 13:10:00,53.74,53.75,53.72,53.74,51200.0,49.7544,49.7636,49.7359,49.7544,51200.0
2014-07-02 13:15:00,53.74,53.74,53.71,53.74,16800.0,49.7544,49.7544,49.7266,49.7544,16800.0
2014-07-02 13:20:00,53.74,53.74,53.71,53.72,21600.0,49.7544,49.7544,49.7266,49.7359,21600.0
2014-07-02 13:25:00,53.72,53.78,53.71,53.77,52800.0,49.7359,49.7914,49.7266,49.7822,52800.0
2014-07-02 13:30:00,53.78,53.79,53.72,53.73,47200.0,49.7914,49.8007,49.7359,49.7451,47200.0
2014-07-02 13:35:00,53.73,53.73,53.69,53.7,81600.0,49.7451,49.7451,49.7081,49.7174,81600.0
2014-07-02 13:40:00,53.69,53.72,53.69,53.71,36400.0,49.7081,49.7359,49.7081,49.7266,36400.0
2014-07-02 13:45:00,53.72,53.72,53.69,53.71,15600.0,49.7359,49.7359,49.7081,49.7266,15600.0
2014-07-02 13:50:00,53.69,53.72,53.69,53.69,22800.0,49.7081,49.7359,49.7081,49.7081,22800.0
2014-07-02 13:55:00,53.69,53.72,53.68,53.69,81600.0,49.7081,49.7359,49.6988,49.7081,81600.0
2014-07-02 14:00:00,53.7,53.71,53.67,53.69,68400.0,49.7174,49.7266,49.6896,49.7081,68400.0
2014-07-02 14:05:00,53.7,53.7,53.65,53.66,68800.0,49.7174,49.7174,49.6711,49.6803,68800.0
2014-07-02 14:10:00,53.65,53.68,53.65,53.68,22000.0,49.6711,49.6988,49.6711,49.6988,22000.0
2014-07-02 14:15:00,53.67,53.73,53.67,53.72,103600.0,49.6896,49.7451,49.6896,49.7359,103600.0
2014-07-02 14:20:00,53.72,53.73,53.68,53.68,29200.0,49.7359,49.7451,49.6988,49.6988,29200.0
2014-07-02 14:25:00,53.68,53.7,53.68,53.69,27200.0,49.6988,49.7174,49.6988,49.7081,27200.0
2014-07-02 14:30:00,53.69,53.71,53.69,53.71,48800.0,49.7081,49.7266,49.7081,49.7266,48800.0
2014-07-02 14:35:00,53.71,53.71,53.67,53.68,25200.0,49.7266,49.7266,49.6896,49.6988,25200.0
2014-07-02 14:40:00,53.68,53.7,53.67,53.69,27200.0,49.6988,49.7174,49.6896,49.7081,27200.0
2014-07-02 14:45:00,53.69,53.71,53.68,53.69,22800.0,49.7081,49.7266,49.6988,49.7081,22800.0
2014-07-02 14:50:00,53.68,53.7,53.67,53.69,29600.0,49.6988,49.7174,49.6896,49.7081,29600.0
2014-07-02 14:55:00,53.69,53.69,53.67,53.69,23200.0,49.7081,49.7081,49.6896,49.7081,23200.0
2014-07-02 15:00:00,53.7,53.72,53.69,53.69,27600.0,49.7174,49.7359,49.7081,49.7081,27600.0
2014-07-02 15:05:00,53.69,53.71,53.68,53.68,30800.0,49.7081,49.7266,49.6988,49.6988,30800.0
2014-07-02 15:10:00,53.69,53.69,53.67,53.67,28400.0,49.7081,49.7081,49.6896,49.6896,28400.0
2014-07-02 15:15:00,53.67,53.71,53.67,53.69,38000.0,49.6896,49.7266,49.6896,49.7081,38000.0
2014-07-02 15:20:00,53.69,53.69,53.66,53.66,20800.0,49.7081,49.7081,49.6803,49.6803,20800.0
2014-07-02 15:25:00,53.66,53.7,53.66,53.68,39600.0,49.6803,49.7174,49.6803,49.6988,39600.0
2014-07-02 15:30:00,53.68,53.72,53.68,53.71,46400.0,49.6988,49.7359,49.6988,49.7266,46400.0
2014-07-02 15:35:00,53.71,53.71,53.69,53.69,37200.0,49.7266,49.7266,49.7081,49.7081,37200.0
2014-07-02 15:40:00,53.69,53.69,53.66,53.68,70800.0,49.7081,49.7081,49.6803,49.6988,70800.0
2014-07-02 15:45:00,53.68,53.69,53.67,53.68,71200.0,49.6988,49.7081,49.6896,49.6988,71200.0
2014-07-02 15:50:00,53.68,53.72,53.67,53.68,105600.0,49.6988,49.7359,49.6896,49.6988,105600.0
2014-07-02 15:55:00,53.68,53.72,53.67,53.72,137200.0,49.6988,49.7359,49.6896,49.7359,137200.0
2014-07-03 09:30:00,53.83,53.94,53.77,53.91,191600.0,49.8377,49.9396,49.7822,49.9118,191600.0
2014-07-03 09:35:00,53.92,53.96,53.83,53.96,79200.0,49.921,49.9581,49.8377,49.9581,79200.0
2014-07-03 09:40:00,53.96,54.09,53.92,54.05,162800.0,49.9581,50.0784,49.921,50.0414,162800.0
2014-07-03 09:45:00,54.07,54.15,54.04,54.09,161600.0,50.0599,50.134,50.0321,50.0784,161600.0
2014-07-03 09:50:00,54.07,54.11,54.02,54.08,74800.0,50.0599,50.0969,50.0136,50.0692,74800.0
2014-07-03 09:55:00,54.08,54.25,54.07,54.24,255200.0,50.0692,50.2266,50.0599,50.2173,255200.0
2014-07-03 10:00:00,54.24,54.24,54.15,54.19,136400.0,50.2173,50.2173,50.134,50.171,136400.0
2014-07-03 10:05:00,54.2,54.24,54.19,54.22,109200.0,50.1803,50.2173,50.171,50.1988,109200.0
2014-07-03 10:10:00,54.24,54.24,54.15,54.15,59600.0,50.2173,50.2173,50.134,50.134,59600.0
2014-07-03 10:15:00,54.16,54.18,54.1,54.16,43600.0,50.1432,50.1618,50.0877,50.1432,43600.0
2014-07-03 10:20:00,54.17,54.17,54.03,54.06,82000.0,50.1525,50.1525,50.0229,50.0507,82000.0
2014-07-03 10:25:00,54.06,54.14,54.06,54.08,85200.0,50.0507,50.1247,50.0507,50.0692,85200.0
2014-07-03 10:30:00,54.05,54.11,54.05,54.09,72000.0,50.0414,50.0969,50.0414,50.0784,72000.0
2014-07-03 10:35:00,54.09,54.1,54.06,54.07,36000.0,50.0784,50.0877,50.0507,50.0599,36000.0
2014-07-03 10:40:00,54.08,54.12,54.06,54.09,50400.0,50.0692,50.1062,50.0507,50.0784,50400.0
2014-07-03 10:45:00,54.1,54.13,54.1,54.12,29600.0,50.0877,50.1155,50.0877,50.1062,29600.0
2014-07-03 10:50:00,54.13,54.17,54.11,54.15,122800.0,50.1155,50.1525,50.0969,50.134,122800.0
2014-07-03 10:55:00,54.14,54.15,54.06,54.08,71200.0,50.1247,50.134,50.0507,50.0692,71200.0
2014-07-03 11:00:00,54.08,54.09,54.07,54.07,76800.0,50.0692,50.0784,50.0599,50.0599,76800.0
2014-07-03 11:05:00,54.07,54.08,54.05,54.07,44400.0,50.0599,50.0692,50.0414,50.0599,44400.0
2014-07-03 11:10:00,54.06,54.06,54.04,54.06,24800.0,50.0507,50.0507,50.0321,50.0507,24800.0
2014-07-03 11:15:00,54.06,54.09,54.06,54.06,39200.0,50.0507,50.0784,50.0507,50.0507,39200.0
2014-07-03 11:20:00,54.05,54.08,54.05,54.08,22800.0,50.0414,50.0692,50.0414,50.0692,22800.0
2014-07-03 11:25:00,54.08,54.12,54.06,54.12,88400.0,50.0692,50.1062,50.0507,50.1062,88400.0
2014-07-03 11:30:00,54.13,54.13,54.08,54.1,33200.0,50.1155,50.1155,50.0692,50.0877,33200.0
2014-07-03 11:35:00,54.1,54.15,54.1,54.14,48000.0,50.0877,50.134,50.0877,50.1247,48000.0
2014-07-03 11:40:00,54.14,54.14,54.11,54.13,25200.0,50.1247,50.1247,50.0969,50.1155,25200.0
2014-07-03 11:45:00,54.14,54.16,54.13,54.15,26400.0,50.1247,50.1432,50.1155,50.134,26400.0
2014-07-03 11:50:00,54.14,54.16,54.13,54.13,38800.0,50.1247,50.1432,50.1155,50.1155,38800.0
2014-07-03 11:55:00,54.14,54.19,54.12,54.18,34400.0,50.1247,50.171,50.1062,50.1618,34400.0
2014-07-03 12:00:00,54.19,54.21,54.17,54.19,31600.0,50.171,50.1895,50.1525,50.171,31600.0
2014-07-03 12:05:00,54.19,54.19,54.16,54.17,27600.0,50.171,50.171,50.1432,50.1525,27600.0
2014-07-03 12:10:00,54.18,54.23,54.18,54.21,84800.0,50.1618,50.208,50.1618,50.1895,84800.0
2014-07-03 12:15:00,54.22,54.24,54.21,54.24,56000.0,50.1988,50.2173,50.1895,50.2173,56000.0
2014-07-03 12:20:00,54.24,54.24,54.19,54.23,38800.0,50.2173,50.2173,50.171,50.208,38800.0
2014-07-03 12:25:00,54.23,54.24,54.21,54.23,82800.0,50.208,50.2173,50.1895,50.208,82800.0
2014-07-03 12:30:00,54.23,54.24,54.21,54.23,66400.0,50.208,50.2173,50.1895,50.208,66400.0
2014-07-03 12:35:00,54.23,54.24,54.21,54.21,80400.0,50.208,50.2173,50.1895,50.1895,80400.0
2014-07-03 12:40:00,54.22,54.22,54.18,54.2,73200.0,50.1988,50.1988,50.1618,50.1803,73200.0
2014-07-03 12:45:00,54.2,54.2,54.14,54.16,99600.0,50.1803,50.1803,50.1247,50.1432,99600.0
2014-07-03 12:50:00,54.15,54.18,54.13,54.16,229600.0,50.134,50.1618,50.1155,50.1432,229600.0
2014-07-03 12:55:00,54.16,54.22,54.1,54.21,428800.0,50.1432,50.1988,50.0877,50.1895,428800.0
2014-07-07 09:30:00,54.11,54.24,54.01,54.07,181600.0,50.0969,50.2173,50.0044,50.0599,181600.0
2014-07-07 09:35:00,54.09,54.19,54.04,54.15,66000.0,50.0784,50.171,50.0321,50.134,66000.0
2014-07-07 09:40:00,54.17,54.17,54.09,54.16,117600.0,50.1525,50.1525,50.0784,50.1432,117600.0
2014-07-07 09:45:00,54.13,54.22,54.13,54.15,58000.0,50.1155,50.1988,50.1155,50.134,58000.0
2014-07-07 09:50:00,54.14,54.18,54.11,54.18,103600.0,50.1247,50.1618,50.0969,50.1618,103600.0
2014-07-07 09:55:00,54.18,54.21,54.12,54.21,80400.0,50.1618,50.1895,50.1062,50.1895,80400.0
2014-07-07 10:00:00,54.19,54.25,54.16,54.17,66400.0,50.171,50.2266,50.1432,50.1525,66400.0
2014-07-07 10:05:00,54.19,54.23,54.13,54.15,52400.0,50.171,50.208,50.1155,50.134,52400.0
2014-07-07 10:10:00,54.15,54.25,54.15,54.23,66400.0,50.134,50.2266,50.134,50.208,66400.0
2014-07-07 10:15:00,54.24,54.37,54.24,54.34,82400.0,50.2173,50.3377,50.2173,50.3099,82400.0
2014-07-07 10:20:00,54.33,54.39,54.31,54.31,127600.0,50.3006,50.3562,50.2821,50.2821,127600.0
2014-07-07 10:25:00,54.31,54.35,54.28,54.31,88400.0,50.2821,50.3191,50.2543,50.2821,88400.0
2014-07-07 10:30:00,54.32,54.34,54.29,54.32,128400.0,50.2914,50.3099,50.2636,50.2914,128400.0
2014-07-07 10:35:00,54.33,54.33,54.27,54.3,112000.0,50.3006,50.3006,50.2451,50.2729,112000.0
2014-07-07 10:40:00,54.31,54.38,54.31,54.36,65200.0,50.2821,50.3469,50.2821,50.3284,65200.0
2014-07-07 10:45:00,54.37,54.37,54.31,54.33,42400.0,50.3377,50.3377,50.2821,50.3006,42400.0
2014-07-07 10:50:00,54.32,54.36,54.3,54.3,51200.0,50.2914,50.3284,50.2729,50.2729,51200.0
2014-07-07 10:55:00,54.29,54.29,54.2,54.24,129600.0,50.2636,50.2636,50.1803,50.2173,129600.0
2014-07-07 11:00:00,54.22,54.23,54.09,54.12,101200.0,50.1988,50.208,50.0784,50.1062,101200.0
2014-07-07 11:05:00,54.1,54.16,54.1,54.1,92000.0,50.0877,50.1432,50.0877,50.0877,92000.0
2014-07-07 11:10:00,54.1,54.12,54.06,54.07,112400.0,50.0877,50.1062,50.0507,50.0599,112400.0
2014-07-07 11:15:00,54.07,54.14,54.06,54.13,63200.0,50.0599,50.1247,50.0507,50.1155,63200.0
2014-07-07 11:20:00,54.13,54.15,54.12,54.14,38000.0,50.1155,50.134,50.1062,50.1247,38000.0
2014-07-07 11:25:00,54.14,54.16,54.11,54.14,60400.0,50.1247,50.1432,50.0969,50.1247,60400.0
2014-07-07 11:30:00,54.12,54.12,54.05,54.06,43600.0,50.1062,50.1062,50.0414,50.0507,43600.0
2014-07-07 11:35:00,54.07,54.1,54.02,54.03,44000.0,50.0599,50.0877,50.0136,50.0229,44000.0
2014-07-07 11:40:00,54.03,54.06,53.98,54.02,66000.0,50.0229,50.0507,49.9766,50.0136,66000.0
2014-07-07 11:45:00,53.99,53.99,53.92,53.99,64000.0,49.9858,49.9858,49.921,49.9858,64000.0
2014-07-07 11:50:00,53.98,54.0,53.91,53.94,46000.0,49.9766,49.9951,49.9118,49.9396,46000.0
2014-07-07 11:55:00,53.95,53.96,53.92,53.94,33200.0,49.9488,49.9581,49.921,49.9396,33200.0
2014-07-07 12:00:00,53.94,54.06,53.93,54.03,43200.0,49.9396,50.0507,49.9303,50.0229,43200.0
2014-07-07 12:05:00,54.03,54.05,53.98,53.99,21600.0,50.0229,50.0414,49.9766,49.9858,21600.0
2014-07-07 12:10:00,54.0,54.05,54.0,54.03,13200.0,49.9951,50.0414,49.9951,50.0229,13200.0
2014-07-07 12:15:00,54.02,54.04,54.0,54.01,18800.0,50.0136,50.0321,49.9951,50.0044,18800.0
2014-07-07 12:20:00,54.03,54.04,54.02,54.02,18000.0,50.0229,50.0321,50.0136,50.0136,18000.0
2014-07-07 12:25:00,54.04,54.04,54.01,54.01,9600.0,50.0321,50.0321,50.0044,50.0044,9600.0
2014-07-07 12:30:00,54.02,54.03,54.0,54.02,12000.0,50.0136,50.0229,49.9951,50.0136,12000.0
2014-07-07 12:35:00,54.02,54.03,54.02,54.02,14800.0,50.0136,50.0229,50.0136,50.0136,14800.0
2014-07-07 12:40:00,54.03,54.04,54.0,54.0,51600.0,50.0229,50.0321,49.9951,49.9951,51600.0
2014-07-07 12:45:00,54.01,54.02,54.0,54.0,22000.0,50.0044,50.0136,49.9951,49.9951,22000.0
2014-07-07 12:50:00,53.99,54.01,53.98,54.0,24800.0,49.9858,50.0044,49.9766,49.9951,24800.0
2014-07-07 12:55:00,54.0,54.04,53.99,54.02,13600.0,49.9951,50.0321,49.9858,50.0136,13600.0
2014-07-07 13:00:00,54.04,54.08,54.03,54.07,24400.0,50.0321,50.0692,50.0229,50.0599,24400.0
2014-07-07 13:05:00,54.08,54.11,54.08,54.08,20000.0,50.0692,50.0969,50.0692,50.0692,20000.0
2014-07-07 13:10:00,54.08,54.08,54.02,54.03,30400.0,50.0692,50.0692,50.0136,50.0229,30400.0
2014-07-07 13:15:00,54.03,54.08,54.03,54.05,31600.0,50.0229,50.0692,50.0229,50.0414,31600.0
2014-07-07 13:20:00,54.06,54.07,54.02,54.07,14800.0,50.0507,50.0599,50.0136,50.0599,14800.0
2014-07-07 13:25:00,54.06,54.09,54.04,54.04,31200.0,50.0507,50.0784,50.0321,50.0321,31200.0
2014-07-07 13:30:00,54.04,54.08,54.04,54.08,17200.0,50.0321,50.0692,50.0321,50.0692,17200.0
2014-07-07 13:35:00,54.09,54.1,54.07,54.09,20000.0,50.0784,50.0877,50.0599,50.0784,20000.0
2014-07-07 13:40:00,54.08,54.08,54.04,54.05,33600.0,50.0692,50.0692,50.0321,50.0414,33600.0
2014-07-07 13:45:00,54.07,54.13,54.06,54.12,56000.0,50.0599,50.1155,50.0507,50.1062,56000.0
2014-07-07 13:50:00,54.12,54.18,54.11,54.16,54000.0,50.1062,50.1618,50.0969,50.1432,54000.0
2014-07-07 13:55:00,54.16,54.16,54.1,54.11,25200.0,50.1432,50.1432,50.0877,50.0969,25200.0
2014-07-07 14:00:00,54.11,54.13,54.08,54.13,18000.0,50.0969,50.1155,50.0692,50.1155,18000.0
2014-07-07 14:05:00,54.13,54.15,54.1,54.15,48400.0,50.1155,50.134,50.0877,50.134,48400.0
2014-07-07 14:10:00,54.14,54.16,54.13,54.16,38000.0,50.1247,50.1432,50.1155,50.1432,38000.0
2014-07-07 14:15:00,54.16,54.19,54.14,54.18,28800.0,50.1432,50.171,50.1247,50.1618,28800.0
2014-07-07 14:20:00,54.18,54.18,54.13,54.15,48400.0,50.1618,50.1618,50.1155,50.134,48400.0
2014-07-07 14:25:00,54.13,54.13,54.09,54.09,76400.0,50.1155,50.1155,50.0784,50.0784,76400.0
2014-07-07 14:30:00,54.1,54.1,54.0,54.02,63600.0,50.0877,50.0877,49.9951,50.0136,63600.0
2014-07-07 14:35:00,54.02,54.09,54.02,54.08,52000.0,50.0136,50.0784,50.0136,50.0692,52000.0
2014-07-07 14:40:00,54.07,54.1,54.07,54.07,51200.0,50.0599,50.0877,50.0599,50.0599,51200.0
2014-07-07 14:45:00,54.07,54.08,54.06,54.06,29200.0,50.0599,50.0692,50.0507,50.0507,29200.0
2014-07-07 14:50:00,54.06,54.12,54.06,54.09,23600.0,50.0507,50.1062,50.0507,50.0784,23600.0
2014-07-07 14:55:00,54.1,54.12,54.09,54.1,33200.0,50.0877,50.1062,50.0784,50.0877,33200.0
2014-07-07 15:00:00,54.1,54.13,54.1,54.11,29600.0,50.0877,50.1155,50.0877,50.0969,29600.0
2014-07-07 15:05:00,54.11,54.15,54.11,54.15,32000.0,50.0969,50.134,50.0969,50.134,32000.0
2014-07-07 15:10:00,54.16,54.16,54.1,54.1,43600.0,50.1432,50.1432,50.0877,50.0877,43600.0
2014-07-07 15:15:00,54.11,54.15,54.1,54.14,39200.0,50.0969,50.134,50.0877,50.1247,39200.0
2014-07-07 15:20:00,54.14,54.14,54.1,54.12,32400.0,50.1247,50.1247,50.0877,50.1062,32400.0
2014-07-07 15:25:00,54.13,54.14,54.12,54.13,40000.0,50.1155,50.1247,50.1062,50.1155,40000.0
2014-07-07 15:30:00,54.13,54.14,54.1,54.12,81200.0,50.1155,50.1247,50.0877,50.1062,81200.0
2014-07-07 15:35:00,54.12,54.14,54.1,54.13,63600.0,50.1062,50.1247,50.0877,50.1155,63600.0
2014-07-07 15:40:00,54.13,54.15,54.12,54.13,85200.0,50.1155,50.134,50.1062,50.1155,85200.0
2014-07-07 15:45:00,54.13,54.15,54.12,54.14,124400.0,50.1155,50.134,50.1062,50.1247,124400.0
2014-07-07 15:50:00,54.14,54.2,54.14,54.18,158400.0,50.1247,50.1803,50.1247,50.1618,158400.0
2014-07-07 15:55:00,54.18,54.2,54.13,54.14,359200.0,50.1618,50.1803,50.1155,50.1247,359200.0
2014-07-08 09:30:00,54.19,54.22,54.1,54.16,322800.0,50.171,50.1988,50.0877,50.1432,322800.0
2014-07-08 09:35:00,54.15,54.18,53.92,54.01,143200.0,50.134,50.1618,49.921,50.0044,143200.0
2014-07-08 09:40:00,53.99,54.01,53.95,53.95,61200.0,49.9858,50.0044,49.9488,49.9488,61200.0
2014-07-08 09:45:00,53.96,53.97,53.77,53.79,136400.0,49.9581,49.9673,49.7822,49.8007,136400.0
2014-07-08 09:50:00,53.8,53.85,53.75,53.75,262000.0,49.8099,49.8562,49.7636,49.7636,262000.0
2014-07-08 09:55:00,53.75,53.88,53.75,53.86,143200.0,49.7636,49.884,49.7636,49.8655,143200.0
2014-07-08 10:00:00,53.85,53.85,53.55,53.56,219600.0,49.8562,49.8562,49.5785,49.5877,219600.0
2014-07-08 10:05:00,53.56,53.69,53.52,53.6,182800.0,49.5877,49.7081,49.5507,49.6248,182800.0
2014-07-08 10:10:00,53.61,53.66,53.6,53.61,104800.0,49.634,49.6803,49.6248,49.634,104800.0
2014-07-08 10:15:00,53.6,53.6,53.51,53.51,95200.0,49.6248,49.6248,49.5414,49.5414,95200.0
2014-07-08 10:20:00,53.52,53.54,53.45,53.45,108000.0,49.5507,49.5692,49.4859,49.4859,108000.0
2014-07-08 10:25:00,53.45,53.53,53.42,53.47,159200.0,49.4859,49.56,49.4581,49.5044,159200.0
2014-07-08 10:30:00,53.47,53.48,53.31,53.34,177600.0,49.5044,49.5137,49.3563,49.3841,177600.0
2014-07-08 10:35:00,53.34,53.44,53.29,53.44,144000.0,49.3841,49.4766,49.3378,49.4766,144000.0
2014-07-08 10:40:00,53.44,53.55,53.43,53.49,144800.0,49.4766,49.5785,49.4674,49.5229,144800.0
2014-07-08 10:45:00,53.5,53.66,53.49,53.6,97200.0,49.5322,49.6803,49.5229,49.6248,97200.0
2014-07-08 10:50:00,53.59,53.6,53.52,53.52,53200.0,49.6155,49.6248,49.5507,49.5507,53200.0
2014-07-08 10:55:00,53.52,53.58,53.5,53.56,72800.0,49.5507,49.6063,49.5322,49.5877,72800.0
2014-07-08 11:00:00,53.56,53.57,53.51,53.57,58000.0,49.5877,49.597,49.5414,49.597,58000.0
2014-07-08 11:05:00,53.57,53.57,53.48,53.48,44000.0,49.597,49.597,49.5137,49.5137,44000.0
2014-07-08 11:10:00,53.48,53.51,53.43,53.48,80000.0,49.5137,49.5414,49.4674,49.5137,80000.0
2014-07-08 11:15:00,53.47,53.48,53.4,53.44,60400.0,49.5044,49.5137,49.4396,49.4766,60400.0
2014-07-08 11:20:00,53.42,53.44,53.36,53.41,70800.0,49.4581,49.4766,49.4026,49.4489,70800.0
2014-07-08 11:25:00,53.4,53.45,53.33,53.33,89200.0,49.4396,49.4859,49.3748,49.3748,89200.0
2014-07-08 11:30:00,53.33,53.43,53.32,53.38,103600.0,49.3748,49.4674,49.3655,49.4211,103600.0
2014-07-08 11:35:00,53.39,53.49,53.38,53.48,50400.0,49.4303,49.5229,49.4211,49.5137,50400.0
2014-07-08 11:40:00,53.48,53.48,53.42,53.42,63200.0,49.5137,49.5137,49.4581,49.4581,63200.0
2014-07-08 11:45:00,53.4,53.43,53.37,53.38,68800.0,49.4396,49.4674,49.4118,49.4211,68800.0
2014-07-08 11:50:00,53.38,53.4,53.33,53.35,104400.0,49.4211,49.4396,49.3748,49.3933,104400.0
2014-07-08 11:55:00,53.36,53.43,53.34,53.4,41600.0,49.4026,49.4674,49.3841,49.4396,41600.0
2014-07-08 12:00:00,53.39,53.45,53.38,53.44,54400.0,49.4303,49.4859,49.4211,49.4766,54400.0
2014-07-08 12:05:00,53.44,53.48,53.42,53.44,34000.0,49.4766,49.5137,49.4581,49.4766,34000.0
2014-07-08 12:10:00,53.44,53.46,53.37,53.45,73600.0,49.4766,49.4952,49.4118,49.4859,73600.0
2014-07-08 12:15:00,53.43,53.47,53.42,53.46,86000.0,49.4674,49.5044,49.4581,49.4952,86000.0
2014-07-08 12:20:00,53.45,53.52,53.44,53.5,44800.0,49.4859,49.5507,49.4766,49.5322,44800.0
2014-07-08 12:25:00,53.49,53.54,53.48,53.54,68400.0,49.5229,49.5692,49.5137,49.5692,68400.0
2014-07-08 12:30:00,53.54,53.59,53.53,53.56,88400.0,49.5692,49.6155,49.56,49.5877,88400.0
2014-07-08 12:35:00,53.56,53.58,53.5,53.5,40000.0,49.5877,49.6063,49.5322,49.5322,40000.0
2014-07-08 12:40:00,53.49,53.56,53.49,53.55,48000.0,49.5229,49.5877,49.5229,49.5785,48000.0
2014-07-08 12:45:00,53.55,53.55,53.52,53.53,28800.0,49.5785,49.5785,49.5507,49.56,28800.0
2014-07-08 12:50:00,53.53,53.6,53.53,53.56,29200.0,49.56,49.6248,49.56,49.5877,29200.0
2014-07-08 12:55:00,53.55,53.57,53.54,53.56,28800.0,49.5785,49.597,49.5692,49.5877,28800.0
2014-07-08 13:00:00,53.56,53.56,53.52,53.56,61600.0,49.5877,49.5877,49.5507,49.5877,61600.0
2014-07-08 13:05:00,53.55,53.58,53.53,53.57,51200.0,49.5785,49.6063,49.56,49.597,51200.0
2014-07-08 13:10:00,53.58,53.68,53.57,53.66,92400.0,49.6063,49.6988,49.597,49.6803,92400.0
2014-07-08 13:15:00,53.66,53.66,53.62,53.63,85200.0,49.6803,49.6803,49.6433,49.6525,85200.0
2014-07-08 13:20:00,53.64,53.72,53.63,53.72,48000.0,49.6618,49.7359,49.6525,49.7359,48000.0
2014-07-08 13:25:00,53.7,53.75,53.7,53.74,78000.0,49.7174,49.7636,49.7174,49.7544,78000.0
2014-07-08 13:30:00,53.74,53.76,53.71,53.75,40000.0,49.7544,49.7729,49.7266,49.7636,40000.0
2014-07-08 13:35:00,53.76,53.79,53.74,53.78,46400.0,49.7729,49.8007,49.7544,49.7914,46400.0
2014-07-08 13:40:00,53.78,53.82,53.77,53.78,43600.0,49.7914,49.8285,49.7822,49.7914,43600.0
2014-07-08 13:45:00,53.78,53.79,53.77,53.79,55600.0,49.7914,49.8007,49.7822,49.8007,55600.0
2014-07-08 13:50:00,53.79,53.79,53.76,53.76,71200.0,49.8007,49.8007,49.7729,49.7729,71200.0
2014-07-08 13:55:00,53.77,53.77,53.72,53.73,79200.0,49.7822,49.7822,49.7359,49.7451,79200.0
2014-07-08 14:00:00,53.73,53.76,53.73,53.75,54000.0,49.7451,49.7729,49.7451,49.7636,54000.0
2014-07-08 14:05:00,53.74,53.76,53.73,53.75,26800.0,49.7544,49.7729,49.7451,49.7636,26800.0
2014-07-08 14:10:00,53.74,53.81,53.74,53.78,48000.0,49.7544,49.8192,49.7544,49.7914,48000.0
2014-07-08 14:15:00,53.79,53.79,53.73,53.73,63200.0,49.8007,49.8007,49.7451,49.7451,63200.0
2014-07-08 14:20:00,53.73,53.76,53.72,53.76,44800.0,49.7451,49.7729,49.7359,49.7729,44800.0
2014-07-08 14:25:00,53.76,53.77,53.73,53.75,28800.0,49.7729,49.7822,49.7451,49.7636,28800.0
2014-07-08 14:30:00,53.73,53.77,53.73,53.76,78000.0,49.7451,49.7822,49.7451,49.7729,78000.0
2014-07-08 14:35:00,53.75,53.8,53.74,53.78,60400.0,49.7636,49.8099,49.7544,49.7914,60400.0
2014-07-08 14:40:00,53.78,53.82,53.76,53.8,43600.0,49.7914,49.8285,49.7729,49.8099,43600.0
2014-07-08 14:45:00,53.8,53.81,53.76,53.77,27600.0,49.8099,49.8192,49.7729,49.7822,27600.0
2014-07-08 14:50:00,53.77,53.79,53.75,53.75,42400.0,49.7822,49.8007,49.7636,49.7636,42400.0
2014-07-08 14:55:00,53.75,53.82,53.75,53.81,96400.0,49.7636,49.8285,49.7636,49.8192,96400.0
2014-07-08 15:00:00,53.81,53.81,53.74,53.74,96000.0,49.8192,49.8192,49.7544,49.7544,96000.0
2014-07-08 15:05:00,53.74,53.8,53.74,53.79,78000.0,49.7544,49.8099,49.7544,49.8007,78000.0
2014-07-08 15:10:00,53.79,53.82,53.77,53.81,77200.0,49.8007,49.8285,49.7822,49.8192,77200.0
2014-07-08 15:15:00,53.81,53.84,53.81,53.82,112000.0,49.8192,49.847,49.8192,49.8285,112000.0
2014-07-08 15:20:00,53.82,53.84,53.81,53.84,194400.0,49.8285,49.847,49.8192,49.847,194400.0
2014-07-08 15:25:00,53.84,53.85,53.8,53.8,192800.0,49.847,49.8562,49.8099,49.8099,192800.0
2014-07-08 15:30:00,53.79,53.81,53.77,53.77,61200.0,49.8007,49.8192,49.7822,49.7822,61200.0
2014-07-08 15:35:00,53.77,53.82,53.74,53.8,135600.0,49.7822,49.8285,49.7544,49.8099,135600.0
2014-07-08 15:40:00,53.8,53.81,53.77,53.81,76400.0,49.8099,49.8192,49.7822,49.8192,76400.0
2014-07-08 15:45:00,53.81,53.87,53.81,53.85,204800.0,49.8192,49.8747,49.8192,49.8562,204800.0
2014-07-08 15:50:00,53.85,53.87,53.83,53.84,230000.0,49.8562,49.8747,49.8377,49.847,230000.0
2014-07-08 15:55:00,53.84,53.9,53.81,53.89,785600.0,49.847,49.9025,49.8192,49.8933,785600.0
2014-07-09 09:30:00,53.88,53.9,53.73,53.86,177200.0,49.884,49.9025,49.7451,49.8655,177200.0
2014-07-09 09:35:00,53.86,54.01,53.86,53.99,74800.0,49.8655,50.0044,49.8655,49.9858,74800.0
2014-07-09 09:40:00,54.02,54.02,53.84,53.85,23200.0,50.0136,50.0136,49.847,49.8562,23200.0
2014-07-09 09:45:00,53.85,53.94,53.8,53.81,136000.0,49.8562,49.9396,49.8099,49.8192,136000.0
2014-07-09 09:50:00,53.82,53.83,53.74,53.79,56800.0,49.8285,49.8377,49.7544,49.8007,56800.0
2014-07-09 09:55:00,53.82,53.83,53.73,53.74,22400.0,49.8285,49.8377,49.7451,49.7544,22400.0
2014-07-09 10:00:00,53.75,53.77,53.69,53.73,42800.0,49.7636,49.7822,49.7081,49.7451,42800.0
2014-07-09 10:05:00,53.73,53.8,53.71,53.76,94800.0,49.7451,49.8099,49.7266,49.7729,94800.0
2014-07-09 10:10:00,53.74,53.77,53.63,53.66,48400.0,49.7544,49.7822,49.6525,49.6803,48400.0
2014-07-09 10:15:00,53.66,53.72,53.66,53.71,44800.0,49.6803,49.7359,49.6803,49.7266,44800.0
2014-07-09 10:20:00,53.69,53.73,53.67,53.71,50400.0,49.7081,49.7451,49.6896,49.7266,50400.0
2014-07-09 10:25:00,53.7,53.77,53.7,53.73,46400.0,49.7174,49.7822,49.7174,49.7451,46400.0
2014-07-09 10:30:00,53.74,53.78,53.72,53.77,27200.0,49.7544,49.7914,49.7359,49.7822,27200.0
2014-07-09 10:35:00,53.78,53.83,53.77,53.82,30800.0,49.7914,49.8377,49.7822,49.8285,30800.0
2014-07-09 10:40:00,53.83,53.87,53.8,53.83,78400.0,49.8377,49.8747,49.8099,49.8377,78400.0
2014-07-09 10:45:00,53.83,53.83,53.75,53.75,58000.0,49.8377,49.8377,49.7636,49.7636,58000.0
2014-07-09 10:50:00,53.75,53.76,53.73,53.73,78000.0,49.7636,49.7729,49.7451,49.7451,78000.0
2014-07-09 10:55:00,53.73,53.76,53.73,53.74,40000.0,49.7451,49.7729,49.7451,49.7544,40000.0
2014-07-09 11:00:00,53.73,53.75,53.73,53.73,41200.0,49.7451,49.7636,49.7451,49.7451,41200.0
2014-07-09 11:05:00,53.73,53.76,53.72,53.73,26000.0,49.7451,49.7729,49.7359,49.7451,26000.0
2014-07-09 11:10:00,53.73,53.75,53.72,53.75,70400.0,49.7451,49.7636,49.7359,49.7636,70400.0
2014-07-09 11:15:00,53.75,53.77,53.72,53.74,45600.0,49.7636,49.7822,49.7359,49.7544,45600.0
2014-07-09 11:20:00,53.72,53.77,53.72,53.76,35600.0,49.7359,49.7822,49.7359,49.7729,35600.0
2014-07-09 11:25:00,53.77,53.78,53.76,53.78,16000.0,49.7822,49.7914,49.7729,49.7914,16000.0
2014-07-09 11:30:00,53.78,53.78,53.73,53.73,12800.0,49.7914,49.7914,49.7451,49.7451,12800.0
2014-07-09 11:35:00,53.73,53.77,53.72,53.77,39600.0,49.7451,49.7822,49.7359,49.7822,39600.0
2014-07-09 11:40:00,53.76,53.77,53.73,53.74,10400.0,49.7729,49.7822,49.7451,49.7544,10400.0
2014-07-09 11:45:00,53.75,53.76,53.73,53.73,17600.0,49.7636,49.7729,49.7451,49.7451,17600.0
2014-07-09 11:50:00,53.74,53.76,53.73,53.74,39200.0,49.7544,49.7729,49.7451,49.7544,39200.0
2014-07-09 11:55:00,53.74,53.79,53.74,53.76,37200.0,49.7544,49.8007,49.7544,49.7729,37200.0
2014-07-09 12:00:00,53.76,53.76,53.73,53.75,17600.0,49.7729,49.7729,49.7451,49.7636,17600.0
2014-07-09 12:05:00,53.74,53.77,53.74,53.76,22400.0,49.7544,49.7822,49.7544,49.7729,22400.0
2014-07-09 12:10:00,53.76,53.77,53.73,53.74,47200.0,49.7729,49.7822,49.7451,49.7544,47200.0
2014-07-09 12:15:00,53.74,53.76,53.72,53.74,49600.0,49.7544,49.7729,49.7359,49.7544,49600.0
2014-07-09 12:20:00,53.74,53.8,53.74,53.8,18000.0,49.7544,49.8099,49.7544,49.8099,18000.0
2014-07-09 12:25:00,53.79,53.8,53.76,53.77,16800.0,49.8007,49.8099,49.7729,49.7822,16800.0
2014-07-09 12:30:00,53.78,53.82,53.75,53.8,40400.0,49.7914,49.8285,49.7636,49.8099,40400.0
2014-07-09 12:35:00,53.8,53.81,53.78,53.79,18400.0,49.8099,49.8192,49.7914,49.8007,18400.0
2014-07-09 12:40:00,53.79,53.81,53.76,53.78,16400.0,49.8007,49.8192,49.7729,49.7914,16400.0
2014-07-09 12:45:00,53.79,53.8,53.77,53.77,13200.0,49.8007,49.8099,49.7822,49.7822,13200.0
2014-07-09 12:50:00,53.77,53.8,53.76,53.8,11200.0,49.7822,49.8099,49.7729,49.8099,11200.0
2014-07-09 12:55:00,53.8,53.81,53.79,53.81,30800.0,49.8099,49.8192,49.8007,49.8192,30800.0
2014-07-09 13:00:00,53.81,53.83,53.8,53.82,27200.0,49.8192,49.8377,49.8099,49.8285,27200.0
2014-07-09 13:05:00,53.82,53.85,53.81,53.81,44000.0,49.8285,49.8562,49.8192,49.8192,44000.0
2014-07-09 13:10:00,53.8,53.83,53.8,53.83,36800.0,49.8099,49.8377,49.8099,49.8377,36800.0
2014-07-09 13:15:00,53.83,53.88,53.83,53.86,26800.0,49.8377,49.884,49.8377,49.8655,26800.0
2014-07-09 13:20:00,53.86,53.88,53.85,53.85,34400.0,49.8655,49.884,49.8562,49.8562,34400.0
2014-07-09 13:25:00,53.85,53.87,53.84,53.86,33200.0,49.8562,49.8747,49.847,49.8655,33200.0
2014-07-09 13:30:00,53.86,53.88,53.85,53.87,31200.0,49.8655,49.884,49.8562,49.8747,31200.0
2014-07-09 13:35:00,53.86,53.89,53.85,53.88,37200.0,49.8655,49.8933,49.8562,49.884,37200.0
2014-07-09 13:40:00,53.89,53.9,53.87,53.88,47200.0,49.8933,49.9025,49.8747,49.884,47200.0
2014-07-09 13:45:00,53.88,53.92,53.88,53.9,51200.0,49.884,49.921,49.884,49.9025,51200.0
2014-07-09 13:50:00,53.9,53.9,53.87,53.87,28800.0,49.9025,49.9025,49.8747,49.8747,28800.0
2014-07-09 13:55:00,53.88,53.91,53.82,53.82,74000.0,49.884,49.9118,49.8285,49.8285,74000.0
2014-07-09 14:00:00,53.84,53.84,53.75,53.82,50000.0,49.847,49.847,49.7636,49.8285,50000.0
2014-07-09 14:05:00,53.8,53.82,53.76,53.81,43200.0,49.8099,49.8285,49.7729,49.8192,43200.0
2014-07-09 14:10:00,53.79,53.87,53.79,53.83,24000.0,49.8007,49.8747,49.8007,49.8377,24000.0
2014-07-09 14:15:00,53.83,53.99,53.83,53.97,49600.0,49.8377,49.9858,49.8377,49.9673,49600.0
2014-07-09 14:20:00,53.99,54.0,53.94,53.97,34000.0,49.9858,49.9951,49.9396,49.9673,34000.0
2014-07-09 14:25:00,53.98,54.03,53.97,53.99,36800.0,49.9766,50.0229,49.9673,49.9858,36800.0
2014-07-09 14:30:00,53.99,54.06,53.97,54.06,76800.0,49.9858,50.0507,49.9673,50.0507,76800.0
2014-07-09 14:35:00,54.06,54.07,53.99,54.01,78400.0,50.0507,50.0599,49.9858,50.0044,78400.0
2014-07-09 14:40:00,54.01,54.05,54.0,54.02,42800.0,50.0044,50.0414,49.9951,50.0136,42800.0
2014-07-09 14:45:00,54.03,54.06,54.02,54.02,36400.0,50.0229,50.0507,50.0136,50.0136,36400.0
2014-07-09 14:50:00,54.03,54.04,54.01,54.03,28000.0,50.0229,50.0321,50.0044,50.0229,28000.0
2014-07-09 14:55:00,54.04,54.07,53.99,53.99,34400.0,50.0321,50.0599,49.9858,49.9858,34400.0
2014-07-09 15:00:00,54.0,54.02,53.98,53.98,24400.0,49.9951,50.0136,49.9766,49.9766,24400.0
2014-07-09 15:05:00,53.99,54.02,53.98,54.0,31200.0,49.9858,50.0136,49.9766,49.9951,31200.0
2014-07-09 15:10:00,54.01,54.05,54.01,54.01,41200.0,50.0044,50.0414,50.0044,50.0044,41200.0
2014-07-09 15:15:00,54.0,54.0,53.96,53.98,41600.0,49.9951,49.9951,49.9581,49.9766,41600.0
2014-07-09 15:20:00,53.98,53.99,53.95,53.97,40000.0,49.9766,49.9858,49.9488,49.9673,40000.0
2014-07-09 15:25:00,53.98,54.02,53.98,54.0,43200.0,49.9766,50.0136,49.9766,49.9951,43200.0
2014-07-09 15:30:00,54.0,54.0,53.97,53.98,46800.0,49.9951,49.9951,49.9673,49.9766,46800.0
2014-07-09 15:35:00,53.98,54.02,53.96,54.01,59200.0,49.9766,50.0136,49.9581,50.0044,59200.0
2014-07-09 15:40:00,54.01,54.04,53.99,54.02,83600.0,50.0044,50.0321,49.9858,50.0136,83600.0
2014-07-09 15:45:00,54.02,54.02,53.96,53.97,87200.0,50.0136,50.0136,49.9581,49.9673,87200.0
2014-07-09 15:50:00,53.97,54.0,53.95,53.99,152800.0,49.9673,49.9951,49.9488,49.9858,152800.0
2014-07-09 15:55:00,53.99,54.04,53.95,54.03,172800.0,49.9858,50.0321,49.9488,50.0229,172800.0
2014-07-10 09:30:00,53.45,53.5,53.27,53.37,265200.0,49.4859,49.5322,49.3192,49.4118,265200.0
2014-07-10 09:35:00,53.35,53.6,53.34,53.49,264400.0,49.3933,49.6248,49.3841,49.5229,264400.0
2014-07-10 09:40:00,53.52,53.62,53.4,53.44,147600.0,49.5507,49.6433,49.4396,49.4766,147600.0
2014-07-10 09:45:00,53.44,53.47,53.26,53.35,160000.0,49.4766,49.5044,49.31,49.3933,160000.0
2014-07-10 09:50:00,53.34,53.35,53.17,53.34,93200.0,49.3841,49.3933,49.2267,49.3841,93200.0
2014-07-10 09:55:00,53.37,53.37,53.23,53.29,97200.0,49.4118,49.4118,49.2822,49.3378,97200.0
2014-07-10 10:00:00,53.27,53.37,53.23,53.31,86800.0,49.3192,49.4118,49.2822,49.3563,86800.0
2014-07-10 10:05:00,53.33,53.38,53.3,53.37,147200.0,49.3748,49.4211,49.347,49.4118,147200.0
2014-07-10 10:10:00,53.38,53.39,53.3,53.34,65600.0,49.4211,49.4303,49.347,49.3841,65600.0
2014-07-10 10:15:00,53.33,53.43,53.33,53.42,182000.0,49.3748,49.4674,49.3748,49.4581,182000.0
2014-07-10 10:20:00,53.43,53.54,53.41,53.52,106400.0,49.4674,49.5692,49.4489,49.5507,106400.0
2014-07-10 10:25:00,53.51,53.65,53.49,53.65,83600.0,49.5414,49.6711,49.5229,49.6711,83600.0
2014-07-10 10:30:00,53.64,53.64,53.5,53.55,117200.0,49.6618,49.6618,49.5322,49.5785,117200.0
2014-07-10 10:35:00,53.55,53.57,53.52,53.57,43200.0,49.5785,49.597,49.5507,49.597,43200.0
2014-07-10 10:40:00,53.56,53.58,53.52,53.52,27600.0,49.5877,49.6063,49.5507,49.5507,27600.0
2014-07-10 10:45:00,53.54,53.67,53.54,53.65,36800.0,49.5692,49.6896,49.5692,49.6711,36800.0
2014-07-10 10:50:00,53.63,53.67,53.61,53.65,44000.0,49.6525,49.6896,49.634,49.6711,44000.0
2014-07-10 10:55:00,53.67,53.76,53.67,53.76,56000.0,49.6896,49.7729,49.6896,49.7729,56000.0
2014-07-10 11:00:00,53.74,53.8,53.72,53.73,58000.0,49.7544,49.8099,49.7359,49.7451,58000.0
2014-07-10 11:05:00,53.75,53.84,53.75,53.79,74400.0,49.7636,49.847,49.7636,49.8007,74400.0
2014-07-10 11:10:00,53.79,53.83,53.76,53.79,47600.0,49.8007,49.8377,49.7729,49.8007,47600.0
2014-07-10 11:15:00,53.79,53.79,53.73,53.79,50400.0,49.8007,49.8007,49.7451,49.8007,50400.0
2014-07-10 11:20:00,53.78,53.86,53.77,53.86,42400.0,49.7914,49.8655,49.7822,49.8655,42400.0
2014-07-10 11:25:00,53.84,53.85,53.76,53.83,38400.0,49.847,49.8562,49.7729,49.8377,38400.0
2014-07-10 11:30:00,53.83,53.83,53.77,53.78,80400.0,49.8377,49.8377,49.7822,49.7914,80400.0
2014-07-10 11:35:00,53.77,53.84,53.77,53.81,34800.0,49.7822,49.847,49.7822,49.8192,34800.0
2014-07-10 11:40:00,53.82,53.83,53.71,53.76,42400.0,49.8285,49.8377,49.7266,49.7729,42400.0
2014-07-10 11:45:00,53.75,53.79,53.73,53.74,23600.0,49.7636,49.8007,49.7451,49.7544,23600.0
2014-07-10 11:50:00,53.74,53.77,53.74,53.77,161600.0,49.7544,49.7822,49.7544,49.7822,161600.0
2014-07-10 11:55:00,53.76,53.84,53.75,53.82,148000.0,49.7729,49.847,49.7636,49.8285,148000.0
2014-07-10 12:00:00,53.82,53.84,53.79,53.81,52000.0,49.8285,49.847,49.8007,49.8192,52000.0
2014-07-10 12:05:00,53.81,53.84,53.79,53.84,48400.0,49.8192,49.847,49.8007,49.847,48400.0
2014-07-10 12:10:00,53.85,53.87,53.84,53.87,30400.0,49.8562,49.8747,49.847,49.8747,30400.0
2014-07-10 12:15:00,53.87,53.96,53.87,53.9,49200.0,49.8747,49.9581,49.8747,49.9025,49200.0
2014-07-10 12:20:00,53.91,53.99,53.91,53.99,32000.0,49.9118,49.9858,49.9118,49.9858,32000.0
2014-07-10 12:25:00,53.99,53.99,53.95,53.99,42000.0,49.9858,49.9858,49.9488,49.9858,42000.0
2014-07-10 12:30:00,54.0,54.05,53.99,54.04,53600.0,49.9951,50.0414,49.9858,50.0321,53600.0
2014-07-10 12:35:00,54.02,54.09,54.02,54.09,119600.0,50.0136,50.0784,50.0136,50.0784,119600.0
2014-07-10 12:40:00,54.08,54.11,53.98,54.0,152400.0,50.0692,50.0969,49.9766,49.9951,152400.0
2014-07-10 12:45:00,53.99,54.01,53.93,53.94,29600.0,49.9858,50.0044,49.9303,49.9396,29600.0
2014-07-10 12:50:00,53.92,53.94,53.89,53.91,39200.0,49.921,49.9396,49.8933,49.9118,39200.0
2014-07-10 12:55:00,53.91,53.98,53.9,53.97,43600.0,49.9118,49.9766,49.9025,49.9673,43600.0
2014-07-10 13:00:00,53.97,53.98,53.91,53.94,44400.0,49.9673,49.9766,49.9118,49.9396,44400.0
2014-07-10 13:05:00,53.95,54.02,53.95,53.98,38000.0,49.9488,50.0136,49.9488,49.9766,38000.0
2014-07-10 13:10:00,54.01,54.01,53.92,53.93,21600.0,50.0044,50.0044,49.921,49.9303,21600.0
2014-07-10 13:15:00,53.94,53.96,53.92,53.96,26000.0,49.9396,49.9581,49.921,49.9581,26000.0
2014-07-10 13:20:00,53.94,54.08,53.92,54.08,48400.0,49.9396,50.0692,49.921,50.0692,48400.0
2014-07-10 13:25:00,54.08,54.1,54.05,54.1,43200.0,50.0692,50.0877,50.0414,50.0877,43200.0
2014-07-10 13:30:00,54.1,54.14,54.08,54.1,56400.0,50.0877,50.1247,50.0692,50.0877,56400.0
2014-07-10 13:35:00,54.1,54.2,54.07,54.19,109600.0,50.0877,50.1803,50.0599,50.171,109600.0
2014-07-10 13:40:00,54.2,54.22,54.09,54.13,235200.0,50.1803,50.1988,50.0784,50.1155,235200.0
2014-07-10 13:45:00,54.13,54.13,54.04,54.07,34000.0,50.1155,50.1155,50.0321,50.0599,34000.0
2014-07-10 13:50:00,54.06,54.07,54.01,54.01,22400.0,50.0507,50.0599,50.0044,50.0044,22400.0
2014-07-10 13:55:00,54.01,54.07,54.01,54.05,28800.0,50.0044,50.0599,50.0044,50.0414,28800.0
2014-07-10 14:00:00,54.04,54.08,54.04,54.04,31600.0,50.0321,50.0692,50.0321,50.0321,31600.0
2014-07-10 14:05:00,54.04,54.08,54.03,54.07,33600.0,50.0321,50.0692,50.0229,50.0599,33600.0
2014-07-10 14:10:00,54.07,54.07,53.99,53.99,52800.0,50.0599,50.0599,49.9858,49.9858,52800.0
2014-07-10 14:15:00,53.98,54.04,53.98,54.01,38800.0,49.9766,50.0321,49.9766,50.0044,38800.0
2014-07-10 14:20:00,54.01,54.03,53.99,54.0,38800.0,50.0044,50.0229,49.9858,49.9951,38800.0
2014-07-10 14:25:00,53.99,54.04,53.98,54.02,25600.0,49.9858,50.0321,49.9766,50.0136,25600.0
2014-07-10 14:30:00,54.03,54.04,53.92,53.93,41200.0,50.0229,50.0321,49.921,49.9303,41200.0
2014-07-10 14:35:00,53.93,53.93,53.88,53.92,43200.0,49.9303,49.9303,49.884,49.921,43200.0
2014-07-10 14:40:00,53.93,53.94,53.85,53.86,31600.0,49.9303,49.9396,49.8562,49.8655,31600.0
2014-07-10 14:45:00,53.85,53.92,53.84,53.87,41200.0,49.8562,49.921,49.847,49.8747,41200.0
2014-07-10 14:50:00,53.88,53.92,53.87,53.88,26400.0,49.884,49.921,49.8747,49.884,26400.0
2014-07-10 14:55:00,53.88,53.88,53.81,53.81,77600.0,49.884,49.884,49.8192,49.8192,77600.0
2014-07-10 15:00:00,53.81,53.85,53.8,53.8,48800.0,49.8192,49.8562,49.8099,49.8099,48800.0
2014-07-10 15:05:00,53.8,53.88,53.79,53.85,64400.0,49.8099,49.884,49.8007,49.8562,64400.0
2014-07-10 15:10:00,53.85,53.87,53.82,53.83,37600.0,49.8562,49.8747,49.8285,49.8377,37600.0
2014-07-10 15:15:00,53.84,53.87,53.8,53.85,88400.0,49.847,49.8747,49.8099,49.8562,88400.0
2014-07-10 15:20:00,53.84,53.84,53.79,53.8,76800.0,49.847,49.847,49.8007,49.8099,76800.0
2014-07-10 15:25:00,53.81,53.86,53.8,53.85,63600.0,49.8192,49.8655,49.8099,49.8562,63600.0
2014-07-10 15:30:00,53.84,53.87,53.82,53.87,57600.0,49.847,49.8747,49.8285,49.8747,57600.0
2014-07-10 15:35:00,53.88,53.9,53.87,53.9,28800.0,49.884,49.9025,49.8747,49.9025,28800.0
2014-07-10 15:40:00,53.89,53.95,53.88,53.93,49600.0,49.8933,49.9488,49.884,49.9303,49600.0
2014-07-10 15:45:00,53.93,53.95,53.88,53.9,108400.0,49.9303,49.9488,49.884,49.9025,108400.0
2014-07-10 15:50:00,53.89,53.9,53.84,53.89,181600.0,49.8933,49.9025,49.847,49.8933,181600.0
2014-07-10 15:55:00,53.89,54.0,53.81,53.88,751200.0,49.8933,49.9951,49.8192,49.884,751200.0
2014-07-11 09:30:00,53.99,54.0,53.81,53.94,208000.0,49.9858,49.9951,49.8192,49.9396,208000.0
2014-07-11 09:35:00,53.98,53.98,53.75,53.83,68800.0,49.9766,49.9766,49.7636,49.8377,68800.0
2014-07-11 09:40:00,53.81,53.81,53.63,53.63,54000.0,49.8192,49.8192,49.6525,49.6525,54000.0
2014-07-11 09:45:00,53.65,53.68,53.59,53.68,47600.0,49.6711,49.6988,49.6155,49.6988,47600.0
2014-07-11 09:50:00,53.7,53.8,53.66,53.66,116000.0,49.7174,49.8099,49.6803,49.6803,116000.0
2014-07-11 09:55:00,53.67,53.77,53.67,53.76,34800.0,49.6896,49.7822,49.6896,49.7729,34800.0
2014-07-11 10:00:00,53.77,53.81,53.64,53.72,44800.0,49.7822,49.8192,49.6618,49.7359,44800.0
2014-07-11 10:05:00,53.73,53.79,53.7,53.77,50800.0,49.7451,49.8007,49.7174,49.7822,50800.0
2014-07-11 10:10:00,53.72,53.93,53.68,53.85,78800.0,49.7359,49.9303,49.6988,49.8562,78800.0
2014-07-11 10:15:00,53.92,53.97,53.87,53.93,88000.0,49.921,49.9673,49.8747,49.9303,88000.0
2014-07-11 10:20:00,53.95,53.96,53.83,53.95,80800.0,49.9488,49.9581,49.8377,49.9488,80800.0
2014-07-11 10:25:00,53.91,53.97,53.84,53.86,25200.0,49.9118,49.9673,49.847,49.8655,25200.0
2014-07-11 10:30:00,53.86,53.9,53.79,53.8,54800.0,49.8655,49.9025,49.8007,49.8099,54800.0
2014-07-11 10:35:00,53.79,53.8,53.75,53.78,146000.0,49.8007,49.8099,49.7636,49.7914,146000.0
2014-07-11 10:40:00,53.78,53.82,53.78,53.82,84000.0,49.7914,49.8285,49.7914,49.8285,84000.0
2014-07-11 10:45:00,53.81,53.87,53.76,53.85,39200.0,49.8192,49.8747,49.7729,49.8562,39200.0
2014-07-11 10:50:00,53.84,53.89,53.83,53.83,52400.0,49.847,49.8933,49.8377,49.8377,52400.0
2014-07-11 10:55:00,53.83,53.83,53.74,53.79,46800.0,49.8377,49.8377,49.7544,49.8007,46800.0
2014-07-11 11:00:00,53.79,53.81,53.71,53.72,38000.0,49.8007,49.8192,49.7266,49.7359,38000.0
2014-07-11 11:05:00,53.71,53.77,53.68,53.75,28800.0,49.7266,49.7822,49.6988,49.7636,28800.0
2014-07-11 11:10:00,53.77,53.77,53.69,53.69,30000.0,49.7822,49.7822,49.7081,49.7081,30000.0
2014-07-11 11:15:00,53.68,53.72,53.68,53.72,38400.0,49.6988,49.7359,49.6988,49.7359,38400.0
2014-07-11 11:20:00,53.7,53.72,53.64,53.69,39600.0,49.7174,49.7359,49.6618,49.7081,39600.0
2014-07-11 11:25:00,53.67,53.74,53.67,53.72,42400.0,49.6896,49.7544,49.6896,49.7359,42400.0
2014-07-11 11:30:00,53.73,53.84,53.73,53.84,67600.0,49.7451,49.847,49.7451,49.847,67600.0
2014-07-11 11:35:00,53.82,53.83,53.73,53.74,28800.0,49.8285,49.8377,49.7451,49.7544,28800.0
2014-07-11 11:40:00,53.73,53.81,53.72,53.72,38400.0,49.7451,49.8192,49.7359,49.7359,38400.0
2014-07-11 11:45:00,53.72,53.73,53.69,53.7,27200.0,49.7359,49.7451,49.7081,49.7174,27200.0
2014-07-11 11:50:00,53.7,53.74,53.67,53.69,21600.0,49.7174,49.7544,49.6896,49.7081,21600.0
2014-07-11 11:55:00,53.69,53.73,53.67,53.73,35200.0,49.7081,49.7451,49.6896,49.7451,35200.0
2014-07-11 12:00:00,53.73,53.77,53.72,53.77,32400.0,49.7451,49.7822,49.7359,49.7822,32400.0
2014-07-11 12:05:00,53.77,53.77,53.71,53.75,34000.0,49.7822,49.7822,49.7266,49.7636,34000.0
2014-07-11 12:10:00,53.76,53.77,53.72,53.75,31600.0,49.7729,49.7822,49.7359,49.7636,31600.0
2014-07-11 12:15:00,53.76,53.79,53.76,53.77,17200.0,49.7729,49.8007,49.7729,49.7822,17200.0
2014-07-11 12:20:00,53.76,53.81,53.72,53.81,48400.0,49.7729,49.8192,49.7359,49.8192,48400.0
2014-07-11 12:25:00,53.8,53.87,53.8,53.86,35600.0,49.8099,49.8747,49.8099,49.8655,35600.0
2014-07-11 12:30:00,53.86,53.88,53.85,53.88,23600.0,49.8655,49.884,49.8562,49.884,23600.0
2014-07-11 12:35:00,53.88,53.93,53.88,53.93,30000.0,49.884,49.9303,49.884,49.9303,30000.0
2014-07-11 12:40:00,53.93,53.93,53.9,53.91,34400.0,49.9303,49.9303,49.9025,49.9118,34400.0
2014-07-11 12:45:00,53.92,53.92,53.88,53.9,33600.0,49.921,49.921,49.884,49.9025,33600.0
2014-07-11 12:50:00,53.9,53.95,53.9,53.92,22800.0,49.9025,49.9488,49.9025,49.921,22800.0
2014-07-11 12:55:00,53.92,53.98,53.91,53.93,36800.0,49.921,49.9766,49.9118,49.9303,36800.0
2014-07-11 13:00:00,53.92,54.04,53.92,54.03,53200.0,49.921,50.0321,49.921,50.0229,53200.0
2014-07-11 13:05:00,54.03,54.05,54.0,54.02,68800.0,50.0229,50.0414,49.9951,50.0136,68800.0
2014-07-11 13:10:00,54.02,54.04,53.99,54.0,50400.0,50.0136,50.0321,49.9858,49.9951,50400.0
2014-07-11 13:15:00,53.99,54.04,53.98,54.02,54400.0,49.9858,50.0321,49.9766,50.0136,54400.0
2014-07-11 13:20:00,54.01,54.06,54.01,54.02,81200.0,50.0044,50.0507,50.0044,50.0136,81200.0
2014-07-11 13:25:00,54.02,54.04,53.99,54.03,32000.0,50.0136,50.0321,49.9858,50.0229,32000.0
2014-07-11 13:30:00,54.03,54.05,54.02,54.03,46400.0,50.0229,50.0414,50.0136,50.0229,46400.0
2014-07-11 13:35:00,54.02,54.04,53.99,53.99,26800.0,50.0136,50.0321,49.9858,49.9858,26800.0
2014-07-11 13:40:00,53.99,54.01,53.96,53.98,28000.0,49.9858,50.0044,49.9581,49.9766,28000.0
2014-07-11 13:45:00,53.98,54.01,53.97,53.99,25600.0,49.9766,50.0044,49.9673,49.9858,25600.0
2014-07-11 13:50:00,53.97,53.99,53.97,53.98,22000.0,49.9673,49.9858,49.9673,49.9766,22000.0
2014-07-11 13:55:00,53.99,54.02,53.99,54.02,37200.0,49.9858,50.0136,49.9858,50.0136,37200.0
2014-07-11 14:00:00,54.02,54.07,54.01,54.07,30000.0,50.0136,50.0599,50.0044,50.0599,30000.0
2014-07-11 14:05:00,54.07,54.17,54.07,54.16,76800.0,50.0599,50.1525,50.0599,50.1432,76800.0
2014-07-11 14:10:00,54.15,54.16,54.15,54.15,41600.0,50.134,50.1432,50.134,50.134,41600.0
2014-07-11 14:15:00,54.16,54.16,54.12,54.14,44400.0,50.1432,50.1432,50.1062,50.1247,44400.0
2014-07-11 14:20:00,54.14,54.17,54.13,54.17,27600.0,50.1247,50.1525,50.1155,50.1525,27600.0
2014-07-11 14:25:00,54.17,54.22,54.17,54.2,85200.0,50.1525,50.1988,50.1525,50.1803,85200.0
2014-07-11 14:30:00,54.19,54.21,54.18,54.2,26000.0,50.171,50.1895,50.1618,50.1803,26000.0
2014-07-11 14:35:00,54.2,54.24,54.19,54.21,63200.0,50.1803,50.2173,50.171,50.1895,63200.0
2014-07-11 14:40:00,54.21,54.24,54.18,54.23,37600.0,50.1895,50.2173,50.1618,50.208,37600.0
2014-07-11 14:45:00,54.23,54.24,54.16,54.16,39200.0,50.208,50.2173,50.1432,50.1432,39200.0
2014-07-11 14:50:00,54.15,54.16,54.12,54.13,42400.0,50.134,50.1432,50.1062,50.1155,42400.0
2014-07-11 14:55:00,54.13,54.15,54.11,54.15,32000.0,50.1155,50.134,50.0969,50.134,32000.0
2014-07-11 15:00:00,54.15,54.15,54.11,54.11,28400.0,50.134,50.134,50.0969,50.0969,28400.0
2014-07-11 15:05:00,54.13,54.17,54.13,54.17,43200.0,50.1155,50.1525,50.1155,50.1525,43200.0
2014-07-11 15:10:00,54.18,54.18,54.12,54.13,41600.0,50.1618,50.1618,50.1062,50.1155,41600.0
2014-07-11 15:15:00,54.13,54.18,54.13,54.16,47600.0,50.1155,50.1618,50.1155,50.1432,47600.0
2014-07-11 15:20:00,54.17,54.19,54.16,54.17,68800.0,50.1525,50.171,50.1432,50.1525,68800.0
2014-07-11 15:25:00,54.17,54.23,54.17,54.22,52000.0,50.1525,50.208,50.1525,50.1988,52000.0
2014-07-11 15:30:00,54.23,54.26,54.22,54.24,109600.0,50.208,50.2358,50.1988,50.2173,109600.0
2014-07-11 15:35:00,54.24,54.26,54.21,54.24,59600.0,50.2173,50.2358,50.1895,50.2173,59600.0
2014-07-11 15:40:00,54.24,54.26,54.21,54.25,113600.0,50.2173,50.2358,50.1895,50.2266,113600.0
2014-07-11 15:45:00,54.25,54.25,54.18,54.22,103600.0,50.2266,50.2266,50.1618,50.1988,103600.0
2014-07-11 15:50:00,54.22,54.24,54.19,54.19,122800.0,50.1988,50.2173,50.171,50.171,122800.0
2014-07-11 15:55:00,54.2,54.24,54.2,54.24,181600.0,50.1803,50.2173,50.1803,50.2173,181600.0
2014-07-14 09:30:00,54.69,54.7,54.41,54.54,338000.0,50.6339,50.6432,50.3747,50.4951,338000.0
2014-07-14 09:35:00,54.48,54.68,54.48,54.68,90800.0,50.4395,50.6247,50.4395,50.6247,90800.0
2014-07-14 09:40:00,54.67,54.73,54.63,54.69,57200.0,50.6154,50.671,50.5784,50.6339,57200.0
2014-07-14 09:45:00,54.7,54.92,54.68,54.82,234400.0,50.6432,50.8469,50.6247,50.7543,234400.0
2014-07-14 09:50:00,54.84,54.88,54.74,54.88,202000.0,50.7728,50.8098,50.6802,50.8098,202000.0
2014-07-14 09:55:00,54.87,54.95,54.86,54.91,173600.0,50.8006,50.8746,50.7913,50.8376,173600.0
2014-07-14 10:00:00,54.91,54.93,54.89,54.89,74400.0,50.8376,50.8561,50.8191,50.8191,74400.0
2014-07-14 10:05:00,54.9,54.93,54.87,54.93,66400.0,50.8284,50.8561,50.8006,50.8561,66400.0
2014-07-14 10:10:00,54.91,54.97,54.91,54.96,182800.0,50.8376,50.8932,50.8376,50.8839,182800.0
2014-07-14 10:15:00,54.96,55.06,54.96,55.02,274000.0,50.8839,50.9765,50.8839,50.9395,274000.0
2014-07-14 10:20:00,55.01,55.1,55.01,55.09,114000.0,50.9302,51.0135,50.9302,51.0043,114000.0
2014-07-14 10:25:00,55.08,55.16,55.08,55.14,178400.0,50.995,51.0691,50.995,51.0506,178400.0
2014-07-14 10:30:00,55.15,55.18,55.15,55.15,181200.0,51.0598,51.0876,51.0598,51.0598,181200.0
2014-07-14 10:35:00,55.16,55.18,55.13,55.18,117200.0,51.0691,51.0876,51.0413,51.0876,117200.0
2014-07-14 10:40:00,55.18,55.19,55.13,55.13,72400.0,51.0876,51.0968,51.0413,51.0413,72400.0
2014-07-14 10:45:00,55.13,55.17,55.13,55.15,109200.0,51.0413,51.0783,51.0413,51.0598,109200.0
2014-07-14 10:50:00,55.15,55.17,55.13,55.15,130000.0,51.0598,51.0783,51.0413,51.0598,130000.0
2014-07-14 10:55:00,55.15,55.18,55.14,55.15,122800.0,51.0598,51.0876,51.0506,51.0598,122800.0
2014-07-14 11:00:00,55.15,55.19,55.14,55.17,170000.0,51.0598,51.0968,51.0506,51.0783,170000.0
2014-07-14 11:05:00,55.17,55.25,55.15,55.24,237600.0,51.0783,51.1524,51.0598,51.1431,237600.0
2014-07-14 11:10:00,55.23,55.25,55.22,55.22,58000.0,51.1339,51.1524,51.1246,51.1246,58000.0
2014-07-14 11:15:00,55.21,55.23,55.18,55.22,54800.0,51.1154,51.1339,51.0876,51.1246,54800.0
2014-07-14 11:20:00,55.22,55.25,55.16,55.23,95200.0,51.1246,51.1524,51.0691,51.1339,95200.0
2014-07-14 11:25:00,55.23,55.5,55.23,55.47,366400.0,51.1339,51.3839,51.1339,51.3561,366400.0
2014-07-14 11:30:00,55.47,55.49,55.3,55.32,128400.0,51.3561,51.3746,51.1987,51.2172,128400.0
2014-07-14 11:35:00,55.31,55.33,55.21,55.26,128800.0,51.2079,51.2265,51.1154,51.1617,128800.0
2014-07-14 11:40:00,55.26,55.3,55.21,55.24,68000.0,51.1617,51.1987,51.1154,51.1431,68000.0
2014-07-14 11:45:00,55.24,55.27,55.22,55.22,89200.0,51.1431,51.1709,51.1246,51.1246,89200.0
2014-07-14 11:50:00,55.22,55.36,55.22,55.31,153200.0,51.1246,51.2542,51.1246,51.2079,153200.0
2014-07-14 11:55:00,55.31,55.36,55.27,55.34,82800.0,51.2079,51.2542,51.1709,51.2357,82800.0
2014-07-14 12:00:00,55.35,55.43,55.33,55.43,94000.0,51.245,51.319,51.2265,51.319,94000.0
2014-07-14 12:05:00,55.44,55.59,55.43,55.53,192400.0,51.3283,51.4672,51.319,51.4116,192400.0
2014-07-14 12:10:00,55.53,55.53,55.41,55.46,100400.0,51.4116,51.4116,51.3005,51.3468,100400.0
2014-07-14 12:15:00,55.45,55.46,55.41,55.43,34000.0,51.3376,51.3468,51.3005,51.319,34000.0
2014-07-14 12:20:00,55.42,55.5,55.39,55.49,47200.0,51.3098,51.3839,51.282,51.3746,47200.0
2014-07-14 12:25:00,55.49,55.49,55.42,55.43,62800.0,51.3746,51.3746,51.3098,51.319,62800.0
2014-07-14 12:30:00,55.43,55.44,55.38,55.38,81600.0,51.319,51.3283,51.2728,51.2728,81600.0
2014-07-14 12:35:00,55.37,55.38,55.34,55.37,44400.0,51.2635,51.2728,51.2357,51.2635,44400.0
2014-07-14 12:40:00,55.36,55.4,55.36,55.38,36800.0,51.2542,51.2913,51.2542,51.2728,36800.0
2014-07-14 12:45:00,55.36,55.36,55.29,55.3,67200.0,51.2542,51.2542,51.1894,51.1987,67200.0
2014-07-14 12:50:00,55.3,55.38,55.29,55.32,79200.0,51.1987,51.2728,51.1894,51.2172,79200.0
2014-07-14 12:55:00,55.31,55.37,55.29,55.33,44400.0,51.2079,51.2635,51.1894,51.2265,44400.0
2014-07-14 13:00:00,55.33,55.34,55.31,55.34,36400.0,51.2265,51.2357,51.2079,51.2357,36400.0
2014-07-14 13:05:00,55.33,55.35,55.32,55.32,39200.0,51.2265,51.245,51.2172,51.2172,39200.0
2014-07-14 13:10:00,55.32,55.33,55.29,55.3,43600.0,51.2172,51.2265,51.1894,51.1987,43600.0
2014-07-14 13:15:00,55.29,55.38,55.29,55.36,34400.0,51.1894,51.2728,51.1894,51.2542,34400.0
2014-07-14 13:20:00,55.35,55.38,55.33,55.34,30000.0,51.245,51.2728,51.2265,51.2357,30000.0
2014-07-14 13:25:00,55.35,55.39,55.35,55.35,41200.0,51.245,51.282,51.245,51.245,41200.0
2014-07-14 13:30:00,55.35,55.38,55.31,55.35,44800.0,51.245,51.2728,51.2079,51.245,44800.0
2014-07-14 13:35:00,55.35,55.35,55.29,55.3,71200.0,51.245,51.245,51.1894,51.1987,71200.0
2014-07-14 13:40:00,55.29,55.29,55.26,55.29,69200.0,51.1894,51.1894,51.1617,51.1894,69200.0
2014-07-14 13:45:00,55.3,55.31,55.26,55.26,62400.0,51.1987,51.2079,51.1617,51.1617,62400.0
2014-07-14 13:50:00,55.26,55.34,55.23,55.28,137200.0,51.1617,51.2357,51.1339,51.1802,137200.0
2014-07-14 13:55:00,55.28,55.32,55.25,55.29,45600.0,51.1802,51.2172,51.1524,51.1894,45600.0
2014-07-14 14:00:00,55.28,55.31,55.24,55.28,44800.0,51.1802,51.2079,51.1431,51.1802,44800.0
2014-07-14 14:05:00,55.27,55.27,55.21,55.22,53200.0,51.1709,51.1709,51.1154,51.1246,53200.0
2014-07-14 14:10:00,55.22,55.26,55.22,55.25,36800.0,51.1246,51.1617,51.1246,51.1524,36800.0
2014-07-14 14:15:00,55.24,55.26,55.23,55.25,30400.0,51.1431,51.1617,51.1339,51.1524,30400.0
2014-07-14 14:20:00,55.25,55.26,55.22,55.22,35600.0,51.1524,51.1617,51.1246,51.1246,35600.0
2014-07-14 14:25:00,55.22,55.29,55.2,55.26,61200.0,51.1246,51.1894,51.1061,51.1617,61200.0
2014-07-14 14:30:00,55.26,55.33,55.25,55.33,59200.0,51.1617,51.2265,51.1524,51.2265,59200.0
2014-07-14 14:35:00,55.33,55.38,55.29,55.37,82000.0,51.2265,51.2728,51.1894,51.2635,82000.0
2014-07-14 14:40:00,55.37,55.39,55.34,55.34,68400.0,51.2635,51.282,51.2357,51.2357,68400.0
2014-07-14 14:45:00,55.33,55.36,55.33,55.34,63600.0,51.2265,51.2542,51.2265,51.2357,63600.0
2014-07-14 14:50:00,55.35,55.37,55.32,55.36,90800.0,51.245,51.2635,51.2172,51.2542,90800.0
2014-07-14 14:55:00,55.35,55.37,55.31,55.37,128800.0,51.245,51.2635,51.2079,51.2635,128800.0
2014-07-14 15:00:00,55.36,55.36,55.31,55.35,46400.0,51.2542,51.2542,51.2079,51.245,46400.0
2014-07-14 15:05:00,55.35,55.35,55.29,55.33,55600.0,51.245,51.245,51.1894,51.2265,55600.0
2014-07-14 15:10:00,55.33,55.34,55.28,55.28,54000.0,51.2265,51.2357,51.1802,51.1802,54000.0
2014-07-14 15:15:00,55.28,55.31,55.27,55.29,38800.0,51.1802,51.2079,51.1709,51.1894,38800.0
2014-07-14 15:20:00,55.28,55.28,55.26,55.27,78400.0,51.1802,51.1802,51.1617,51.1709,78400.0
2014-07-14 15:25:00,55.27,55.27,55.25,55.27,90400.0,51.1709,51.1709,51.1524,51.1709,90400.0
2014-07-14 15:30:00,55.26,55.28,55.23,55.26,122800.0,51.1617,51.1802,51.1339,51.1617,122800.0
2014-07-14 15:35:00,55.26,55.31,55.25,55.3,191600.0,51.1617,51.2079,51.1524,51.1987,191600.0
2014-07-14 15:40:00,55.3,55.33,55.23,55.23,232400.0,51.1987,51.2265,51.1339,51.1339,232400.0
2014-07-14 15:45:00,55.23,55.26,55.22,55.22,170400.0,51.1339,51.1617,51.1246,51.1246,170400.0
2014-07-14 15:50:00,55.22,55.27,55.22,55.27,245600.0,51.1246,51.1709,51.1246,51.1709,245600.0
2014-07-14 15:55:00,55.27,55.31,55.25,55.28,584800.0,51.1709,51.2079,51.1524,51.1802,584800.0
2014-07-15 09:30:00,55.42,55.81,55.27,55.72,449600.0,51.3098,51.6709,51.1709,51.5875,449600.0
2014-07-15 09:35:00,55.72,55.81,55.68,55.81,317200.0,51.5875,51.6709,51.5505,51.6709,317200.0
2014-07-15 09:40:00,55.81,55.99,55.81,55.96,288000.0,51.6709,51.8375,51.6709,51.8097,288000.0
2014-07-15 09:45:00,55.94,56.13,55.93,56.04,409600.0,51.7912,51.9671,51.782,51.8838,409600.0
2014-07-15 09:50:00,56.01,56.15,55.98,56.02,354800.0,51.856,51.9857,51.8283,51.8653,354800.0
2014-07-15 09:55:00,56.04,56.15,56.02,56.15,256800.0,51.8838,51.9857,51.8653,51.9857,256800.0
2014-07-15 10:00:00,56.15,56.19,55.93,55.96,280000.0,51.9857,52.0227,51.782,51.8097,280000.0
2014-07-15 10:05:00,55.96,56.04,55.94,55.97,139600.0,51.8097,51.8838,51.7912,51.819,139600.0
2014-07-15 10:10:00,55.96,56.0,55.64,55.66,262400.0,51.8097,51.8468,51.5135,51.532,262400.0
2014-07-15 10:15:00,55.66,55.67,55.58,55.63,149200.0,51.532,51.5412,51.4579,51.5042,149200.0
2014-07-15 10:20:00,55.6,55.63,55.47,55.51,156000.0,51.4764,51.5042,51.3561,51.3931,156000.0
2014-07-15 10:25:00,55.51,55.64,55.51,55.61,76400.0,51.3931,51.5135,51.3931,51.4857,76400.0
2014-07-15 10:30:00,55.6,55.66,55.52,55.52,94000.0,51.4764,51.532,51.4024,51.4024,94000.0
2014-07-15 10:35:00,55.54,55.62,55.45,55.45,58000.0,51.4209,51.495,51.3376,51.3376,58000.0
2014-07-15 10:40:00,55.45,55.45,55.25,55.42,170800.0,51.3376,51.3376,51.1524,51.3098,170800.0
2014-07-15 10:45:00,55.42,55.42,55.27,55.3,78000.0,51.3098,51.3098,51.1709,51.1987,78000.0
2014-07-15 10:50:00,55.28,55.36,55.23,55.33,164800.0,51.1802,51.2542,51.1339,51.2265,164800.0
2014-07-15 10:55:00,55.33,55.42,55.31,55.42,97600.0,51.2265,51.3098,51.2079,51.3098,97600.0
2014-07-15 11:00:00,55.39,55.42,55.36,55.38,46400.0,51.282,51.3098,51.2542,51.2728,46400.0
2014-07-15 11:05:00,55.38,55.48,55.38,55.44,70000.0,51.2728,51.3653,51.2728,51.3283,70000.0
2014-07-15 11:10:00,55.43,55.61,55.41,55.6,88000.0,51.319,51.4857,51.3005,51.4764,88000.0
2014-07-15 11:15:00,55.56,55.6,55.53,55.6,116000.0,51.4394,51.4764,51.4116,51.4764,116000.0
2014-07-15 11:20:00,55.6,55.6,55.53,55.55,44400.0,51.4764,51.4764,51.4116,51.4301,44400.0
2014-07-15 11:25:00,55.55,55.56,55.48,55.52,130000.0,51.4301,51.4394,51.3653,51.4024,130000.0
2014-07-15 11:30:00,55.52,55.53,55.37,55.39,252000.0,51.4024,51.4116,51.2635,51.282,252000.0
2014-07-15 11:35:00,55.41,55.45,55.35,55.45,54400.0,51.3005,51.3376,51.245,51.3376,54400.0
2014-07-15 11:40:00,55.43,55.44,55.35,55.41,179200.0,51.319,51.3283,51.245,51.3005,179200.0
2014-07-15 11:45:00,55.41,55.44,55.32,55.4,26000.0,51.3005,51.3283,51.2172,51.2913,26000.0
2014-07-15 11:50:00,55.42,55.46,55.37,55.42,62800.0,51.3098,51.3468,51.2635,51.3098,62800.0
2014-07-15 11:55:00,55.43,55.43,55.25,55.27,88400.0,51.319,51.319,51.1524,51.1709,88400.0
2014-07-15 12:00:00,55.26,55.34,55.25,55.32,105600.0,51.1617,51.2357,51.1524,51.2172,105600.0
2014-07-15 12:05:00,55.32,55.42,55.27,55.38,82000.0,51.2172,51.3098,51.1709,51.2728,82000.0
2014-07-15 12:10:00,55.38,55.42,55.35,55.37,75600.0,51.2728,51.3098,51.245,51.2635,75600.0
2014-07-15 12:15:00,55.36,55.46,55.33,55.45,46000.0,51.2542,51.3468,51.2265,51.3376,46000.0
2014-07-15 12:20:00,55.47,55.47,55.35,55.38,40800.0,51.3561,51.3561,51.245,51.2728,40800.0
2014-07-15 12:25:00,55.38,55.48,55.36,55.4,49600.0,51.2728,51.3653,51.2542,51.2913,49600.0
2014-07-15 12:30:00,55.4,55.49,55.4,55.49,24000.0,51.2913,51.3746,51.2913,51.3746,24000.0
2014-07-15 12:35:00,55.46,55.5,55.4,55.5,40400.0,51.3468,51.3839,51.2913,51.3839,40400.0
2014-07-15 12:40:00,55.47,55.54,55.47,55.53,47200.0,51.3561,51.4209,51.3561,51.4116,47200.0
2014-07-15 12:45:00,55.51,55.56,55.48,55.54,22400.0,51.3931,51.4394,51.3653,51.4209,22400.0
2014-07-15 12:50:00,55.51,55.54,55.48,55.52,18400.0,51.3931,51.4209,51.3653,51.4024,18400.0
2014-07-15 12:55:00,55.51,55.53,55.43,55.45,72000.0,51.3931,51.4116,51.319,51.3376,72000.0
2014-07-15 13:00:00,55.46,55.49,55.44,55.47,40400.0,51.3468,51.3746,51.3283,51.3561,40400.0
2014-07-15 13:05:00,55.48,55.59,55.45,55.57,45200.0,51.3653,51.4672,51.3376,51.4487,45200.0
2014-07-15 13:10:00,55.59,55.6,55.54,55.6,45600.0,51.4672,51.4764,51.4209,51.4764,45600.0
2014-07-15 13:15:00,55.6,55.74,55.6,55.69,101600.0,51.4764,51.6061,51.4764,51.5598,101600.0
2014-07-15 13:20:00,55.69,55.7,55.56,55.57,33200.0,51.5598,51.569,51.4394,51.4487,33200.0
2014-07-15 13:25:00,55.57,55.61,55.56,55.6,42400.0,51.4487,51.4857,51.4394,51.4764,42400.0
2014-07-15 13:30:00,55.59,55.61,55.54,55.57,42400.0,51.4672,51.4857,51.4209,51.4487,42400.0
2014-07-15 13:35:00,55.6,55.65,55.56,55.56,37200.0,51.4764,51.5227,51.4394,51.4394,37200.0
2014-07-15 13:40:00,55.57,55.59,55.52,55.53,50800.0,51.4487,51.4672,51.4024,51.4116,50800.0
2014-07-15 13:45:00,55.55,55.62,55.54,55.61,22400.0,51.4301,51.495,51.4209,51.4857,22400.0
2014-07-15 13:50:00,55.59,55.63,55.54,55.55,53600.0,51.4672,51.5042,51.4209,51.4301,53600.0
2014-07-15 13:55:00,55.55,55.55,55.49,55.51,45600.0,51.4301,51.4301,51.3746,51.3931,45600.0
2014-07-15 14:00:00,55.5,55.53,55.48,55.49,20400.0,51.3839,51.4116,51.3653,51.3746,20400.0
2014-07-15 14:05:00,55.5,55.55,55.48,55.48,38400.0,51.3839,51.4301,51.3653,51.3653,38400.0
2014-07-15 14:10:00,55.47,55.56,55.47,55.5,38400.0,51.3561,51.4394,51.3561,51.3839,38400.0
2014-07-15 14:15:00,55.52,55.6,55.52,55.58,32800.0,51.4024,51.4764,51.4024,51.4579,32800.0
2014-07-15 14:20:00,55.58,55.61,55.52,55.54,58400.0,51.4579,51.4857,51.4024,51.4209,58400.0
2014-07-15 14:25:00,55.54,55.54,55.48,55.49,46800.0,51.4209,51.4209,51.3653,51.3746,46800.0
2014-07-15 14:30:00,55.5,55.52,55.46,55.49,89600.0,51.3839,51.4024,51.3468,51.3746,89600.0
2014-07-15 14:35:00,55.49,55.49,55.41,55.41,60400.0,51.3746,51.3746,51.3005,51.3005,60400.0
2014-07-15 14:40:00,55.42,55.48,55.42,55.44,44800.0,51.3098,51.3653,51.3098,51.3283,44800.0
2014-07-15 14:45:00,55.43,55.48,55.42,55.44,52400.0,51.319,51.3653,51.3098,51.3283,52400.0
2014-07-15 14:50:00,55.45,55.49,55.43,55.46,60800.0,51.3376,51.3746,51.319,51.3468,60800.0
2014-07-15 14:55:00,55.46,55.52,55.46,55.5,83200.0,51.3468,51.4024,51.3468,51.3839,83200.0
2014-07-15 15:00:00,55.51,55.51,55.45,55.48,40400.0,51.3931,51.3931,51.3376,51.3653,40400.0
2014-07-15 15:05:00,55.46,55.48,55.41,55.44,80000.0,51.3468,51.3653,51.3005,51.3283,80000.0
2014-07-15 15:10:00,55.43,55.47,55.38,55.45,60800.0,51.319,51.3561,51.2728,51.3376,60800.0
2014-07-15 15:15:00,55.47,55.47,55.41,55.41,70000.0,51.3561,51.3561,51.3005,51.3005,70000.0
2014-07-15 15:20:00,55.42,55.45,55.42,55.43,87600.0,51.3098,51.3376,51.3098,51.319,87600.0
2014-07-15 15:25:00,55.43,55.46,55.43,55.44,70400.0,51.319,51.3468,51.319,51.3283,70400.0
2014-07-15 15:30:00,55.44,55.46,55.43,55.43,73200.0,51.3283,51.3468,51.319,51.319,73200.0
2014-07-15 15:35:00,55.44,55.46,55.43,55.44,136400.0,51.3283,51.3468,51.319,51.3283,136400.0
2014-07-15 15:40:00,55.43,55.47,55.43,55.46,150800.0,51.319,51.3561,51.319,51.3468,150800.0
2014-07-15 15:45:00,55.46,55.48,55.45,55.45,111600.0,51.3468,51.3653,51.3376,51.3376,111600.0
2014-07-15 15:50:00,55.45,55.48,55.44,55.47,186400.0,51.3376,51.3653,51.3283,51.3561,186400.0
2014-07-15 15:55:00,55.46,55.49,55.45,55.46,336800.0,51.3468,51.3746,51.3376,51.3468,336800.0
2014-07-16 09:30:00,55.74,55.79,55.63,55.76,219200.0,51.6061,51.6523,51.5042,51.6246,219200.0
2014-07-16 09:35:00,55.77,55.79,55.6,55.64,114800.0,51.6338,51.6523,51.4764,51.5135,114800.0
2014-07-16 09:40:00,55.64,55.69,55.47,55.47,122800.0,51.5135,51.5598,51.3561,51.3561,122800.0
2014-07-16 09:45:00,55.48,55.62,55.47,55.6,158000.0,51.3653,51.495,51.3561,51.4764,158000.0
2014-07-16 09:50:00,55.6,55.63,55.52,55.56,194000.0,51.4764,51.5042,51.4024,51.4394,194000.0
2014-07-16 09:55:00,55.55,55.58,55.52,55.56,94000.0,51.4301,51.4579,51.4024,51.4394,94000.0
2014-07-16 10:00:00,55.57,55.64,55.52,55.55,119200.0,51.4487,51.5135,51.4024,51.4301,119200.0
2014-07-16 10:05:00,55.53,55.6,55.49,55.49,92400.0,51.4116,51.4764,51.3746,51.3746,92400.0
2014-07-16 10:10:00,55.49,55.55,55.48,55.53,77600.0,51.3746,51.4301,51.3653,51.4116,77600.0
2014-07-16 10:15:00,55.53,55.55,55.49,55.53,92800.0,51.4116,51.4301,51.3746,51.4116,92800.0
2014-07-16 10:20:00,55.53,55.56,55.48,55.48,71200.0,51.4116,51.4394,51.3653,51.3653,71200.0
2014-07-16 10:25:00,55.48,55.52,55.46,55.48,52800.0,51.3653,51.4024,51.3468,51.3653,52800.0
2014-07-16 10:30:00,55.48,55.48,55.42,55.42,50400.0,51.3653,51.3653,51.3098,51.3098,50400.0
2014-07-16 10:35:00,55.42,55.43,55.38,55.38,51200.0,51.3098,51.319,51.2728,51.2728,51200.0
2014-07-16 10:40:00,55.39,55.4,55.3,55.33,92800.0,51.282,51.2913,51.1987,51.2265,92800.0
2014-07-16 10:45:00,55.33,55.36,55.27,55.36,95200.0,51.2265,51.2542,51.1709,51.2542,95200.0
2014-07-16 10:50:00,55.37,55.38,55.28,55.36,92000.0,51.2635,51.2728,51.1802,51.2542,92000.0
2014-07-16 10:55:00,55.37,55.38,55.32,55.35,84800.0,51.2635,51.2728,51.2172,51.245,84800.0
2014-07-16 11:00:00,55.36,55.41,55.33,55.41,45200.0,51.2542,51.3005,51.2265,51.3005,45200.0
2014-07-16 11:05:00,55.4,55.41,55.35,55.35,56000.0,51.2913,51.3005,51.245,51.245,56000.0
2014-07-16 11:10:00,55.35,55.37,55.32,55.33,60000.0,51.245,51.2635,51.2172,51.2265,60000.0
2014-07-16 11:15:00,55.34,55.41,55.34,55.38,84400.0,51.2357,51.3005,51.2357,51.2728,84400.0
2014-07-16 11:20:00,55.38,55.38,55.35,55.37,69200.0,51.2728,51.2728,51.245,51.2635,69200.0
2014-07-16 11:25:00,55.38,55.4,55.36,55.38,61600.0,51.2728,51.2913,51.2542,51.2728,61600.0
2014-07-16 11:30:00,55.38,55.4,55.36,55.4,92400.0,51.2728,51.2913,51.2542,51.2913,92400.0
2014-07-16 11:35:00,55.4,55.42,55.32,55.33,62800.0,51.2913,51.3098,51.2172,51.2265,62800.0
2014-07-16 11:40:00,55.31,55.42,55.31,55.42,45200.0,51.2079,51.3098,51.2079,51.3098,45200.0
2014-07-16 11:45:00,55.42,55.43,55.35,55.38,82800.0,51.3098,51.319,51.245,51.2728,82800.0
2014-07-16 11:50:00,55.38,55.38,55.34,55.35,30400.0,51.2728,51.2728,51.2357,51.245,30400.0
2014-07-16 11:55:00,55.34,55.37,55.34,55.36,16800.0,51.2357,51.2635,51.2357,51.2542,16800.0
2014-07-16 12:00:00,55.37,55.37,55.34,55.35,23200.0,51.2635,51.2635,51.2357,51.245,23200.0
2014-07-16 12:05:00,55.36,55.43,55.35,55.42,39200.0,51.2542,51.319,51.245,51.3098,39200.0
2014-07-16 12:10:00,55.42,55.45,55.4,55.43,104800.0,51.3098,51.3376,51.2913,51.319,104800.0
2014-07-16 12:15:00,55.44,55.49,55.44,55.47,16400.0,51.3283,51.3746,51.3283,51.3561,16400.0
2014-07-16 12:20:00,55.47,55.48,55.45,55.46,10400.0,51.3561,51.3653,51.3376,51.3468,10400.0
2014-07-16 12:25:00,55.46,55.49,55.43,55.44,30800.0,51.3468,51.3746,51.319,51.3283,30800.0
2014-07-16 12:30:00,55.45,55.45,55.43,55.43,32000.0,51.3376,51.3376,51.319,51.319,32000.0
2014-07-16 12:35:00,55.45,55.45,55.41,55.45,44800.0,51.3376,51.3376,51.3005,51.3376,44800.0
2014-07-16 12:40:00,55.45,55.49,55.44,55.47,26000.0,51.3376,51.3746,51.3283,51.3561,26000.0
2014-07-16 12:45:00,55.47,55.48,55.44,55.45,32000.0,51.3561,51.3653,51.3283,51.3376,32000.0
2014-07-16 12:50:00,55.44,55.48,55.44,55.48,30800.0,51.3283,51.3653,51.3283,51.3653,30800.0
2014-07-16 12:55:00,55.48,55.48,55.45,55.47,56400.0,51.3653,51.3653,51.3376,51.3561,56400.0
2014-07-16 13:00:00,55.46,55.49,55.46,55.48,31600.0,51.3468,51.3746,51.3468,51.3653,31600.0
2014-07-16 13:05:00,55.48,55.49,55.46,55.47,40400.0,51.3653,51.3746,51.3468,51.3561,40400.0
2014-07-16 13:10:00,55.47,55.48,55.45,55.48,62800.0,51.3561,51.3653,51.3376,51.3653,62800.0
2014-07-16 13:15:00,55.48,55.53,55.48,55.51,57600.0,51.3653,51.4116,51.3653,51.3931,57600.0
2014-07-16 13:20:00,55.52,55.54,55.5,55.52,24400.0,51.4024,51.4209,51.3839,51.4024,24400.0
2014-07-16 13:25:00,55.52,55.55,55.51,55.55,26000.0,51.4024,51.4301,51.3931,51.4301,26000.0
2014-07-16 13:30:00,55.54,55.59,55.54,55.58,153200.0,51.4209,51.4672,51.4209,51.4579,153200.0
2014-07-16 13:35:00,55.58,55.59,55.54,55.58,62400.0,51.4579,51.4672,51.4209,51.4579,62400.0
2014-07-16 13:40:00,55.58,55.62,55.58,55.61,50000.0,51.4579,51.495,51.4579,51.4857,50000.0
2014-07-16 13:45:00,55.63,55.63,55.58,55.59,72800.0,51.5042,51.5042,51.4579,51.4672,72800.0
2014-07-16 13:50:00,55.6,55.64,55.6,55.62,46800.0,51.4764,51.5135,51.4764,51.495,46800.0
2014-07-16 13:55:00,55.62,55.63,55.6,55.62,37200.0,51.495,51.5042,51.4764,51.495,37200.0
2014-07-16 14:00:00,55.61,55.66,55.6,55.66,52000.0,51.4857,51.532,51.4764,51.532,52000.0
2014-07-16 14:05:00,55.66,55.66,55.63,55.66,48000.0,51.532,51.532,51.5042,51.532,48000.0
2014-07-16 14:10:00,55.66,55.67,55.64,55.67,37600.0,51.532,51.5412,51.5135,51.5412,37600.0
2014-07-16 14:15:00,55.67,55.7,55.66,55.7,48000.0,51.5412,51.569,51.532,51.569,48000.0
2014-07-16 14:20:00,55.7,55.71,55.68,55.69,115200.0,51.569,51.5783,51.5505,51.5598,115200.0
2014-07-16 14:25:00,55.7,55.7,55.66,55.68,38000.0,51.569,51.569,51.532,51.5505,38000.0
2014-07-16 14:30:00,55.69,55.69,55.65,55.68,59600.0,51.5598,51.5598,51.5227,51.5505,59600.0
2014-07-16 14:35:00,55.67,55.68,55.6,55.62,97200.0,51.5412,51.5505,51.4764,51.495,97200.0
2014-07-16 14:40:00,55.62,55.62,55.59,55.59,55600.0,51.495,51.495,51.4672,51.4672,55600.0
2014-07-16 14:45:00,55.59,55.64,55.58,55.64,54800.0,51.4672,51.5135,51.4579,51.5135,54800.0
2014-07-16 14:50:00,55.64,55.65,55.6,55.63,47200.0,51.5135,51.5227,51.4764,51.5042,47200.0
2014-07-16 14:55:00,55.64,55.66,55.63,55.64,50800.0,51.5135,51.532,51.5042,51.5135,50800.0
2014-07-16 15:00:00,55.63,55.67,55.63,55.67,66800.0,51.5042,51.5412,51.5042,51.5412,66800.0
2014-07-16 15:05:00,55.66,55.67,55.64,55.66,60800.0,51.532,51.5412,51.5135,51.532,60800.0
2014-07-16 15:10:00,55.66,55.69,55.66,55.67,88800.0,51.532,51.5598,51.532,51.5412,88800.0
2014-07-16 15:15:00,55.67,55.67,55.61,55.61,111600.0,51.5412,51.5412,51.4857,51.4857,111600.0
2014-07-16 15:20:00,55.62,55.66,55.6,55.65,75200.0,51.495,51.532,51.4764,51.5227,75200.0
2014-07-16 15:25:00,55.65,55.68,55.64,55.67,125600.0,51.5227,51.5505,51.5135,51.5412,125600.0
2014-07-16 15:30:00,55.68,55.69,55.66,55.69,108000.0,51.5505,51.5598,51.532,51.5598,108000.0
2014-07-16 15:35:00,55.68,55.69,55.65,55.68,71600.0,51.5505,51.5598,51.5227,51.5505,71600.0
2014-07-16 15:40:00,55.68,55.69,55.67,55.68,96800.0,51.5505,51.5598,51.5412,51.5505,96800.0
2014-07-16 15:45:00,55.68,55.69,55.62,55.63,283600.0,51.5505,51.5598,51.495,51.5042,283600.0
2014-07-16 15:50:00,55.63,55.67,55.63,55.65,227200.0,51.5042,51.5412,51.5042,51.5227,227200.0
2014-07-16 15:55:00,55.65,55.67,55.6,55.65,438400.0,51.5227,51.5412,51.4764,51.5227,438400.0
2014-07-17 09:30:00,55.49,55.5,55.25,55.31,331600.0,51.3746,51.3839,51.1524,51.2079,331600.0
2014-07-17 09:35:00,55.34,55.39,55.25,55.34,74800.0,51.2357,51.282,51.1524,51.2357,74800.0
2014-07-17 09:40:00,55.36,55.4,55.21,55.22,92800.0,51.2542,51.2913,51.1154,51.1246,92800.0
2014-07-17 09:45:00,55.22,55.24,55.05,55.07,146800.0,51.1246,51.1431,50.9672,50.9857,146800.0
2014-07-17 09:50:00,55.05,55.18,55.01,55.13,173200.0,50.9672,51.0876,50.9302,51.0413,173200.0
2014-07-17 09:55:00,55.13,55.2,55.08,55.17,122400.0,51.0413,51.1061,50.995,51.0783,122400.0
2014-07-17 10:00:00,55.16,55.2,55.12,55.17,91600.0,51.0691,51.1061,51.032,51.0783,91600.0
2014-07-17 10:05:00,55.18,55.2,55.1,55.2,82800.0,51.0876,51.1061,51.0135,51.1061,82800.0
2014-07-17 10:10:00,55.19,55.2,55.08,55.08,86400.0,51.0968,51.1061,50.995,50.995,86400.0
2014-07-17 10:15:00,55.08,55.09,55.01,55.05,73200.0,50.995,51.0043,50.9302,50.9672,73200.0
2014-07-17 10:20:00,55.05,55.16,55.04,55.1,116800.0,50.9672,51.0691,50.958,51.0135,116800.0
2014-07-17 10:25:00,55.1,55.14,55.07,55.11,42400.0,51.0135,51.0506,50.9857,51.0228,42400.0
2014-07-17 10:30:00,55.12,55.12,55.04,55.09,87600.0,51.032,51.032,50.958,51.0043,87600.0
2014-07-17 10:35:00,55.08,55.12,55.05,55.08,58800.0,50.995,51.032,50.9672,50.995,58800.0
2014-07-17 10:40:00,55.1,55.15,55.1,55.11,92000.0,51.0135,51.0598,51.0135,51.0228,92000.0
2014-07-17 10:45:00,55.1,55.12,55.08,55.1,30000.0,51.0135,51.032,50.995,51.0135,30000.0
2014-07-17 10:50:00,55.1,55.12,55.05,55.1,67200.0,51.0135,51.032,50.9672,51.0135,67200.0
2014-07-17 10:55:00,55.13,55.13,55.03,55.03,56400.0,51.0413,51.0413,50.9487,50.9487,56400.0
2014-07-17 11:00:00,55.04,55.06,55.0,55.02,118800.0,50.958,50.9765,50.9209,50.9395,118800.0
2014-07-17 11:05:00,55.02,55.04,54.94,54.94,213600.0,50.9395,50.958,50.8654,50.8654,213600.0
2014-07-17 11:10:00,54.94,54.95,54.88,54.89,119600.0,50.8654,50.8746,50.8098,50.8191,119600.0
2014-07-17 11:15:00,54.89,54.95,54.84,54.92,134000.0,50.8191,50.8746,50.7728,50.8469,134000.0
2014-07-17 11:20:00,54.92,54.95,54.84,54.85,91600.0,50.8469,50.8746,50.7728,50.7821,91600.0
2014-07-17 11:25:00,54.85,54.88,54.77,54.77,162000.0,50.7821,50.8098,50.708,50.708,162000.0
2014-07-17 11:30:00,54.76,54.9,54.71,54.85,91600.0,50.6987,50.8284,50.6524,50.7821,91600.0
2014-07-17 11:35:00,54.87,54.9,54.79,54.81,51200.0,50.8006,50.8284,50.7265,50.745,51200.0
2014-07-17 11:40:00,54.82,54.88,54.81,54.82,49600.0,50.7543,50.8098,50.745,50.7543,49600.0
2014-07-17 11:45:00,54.82,54.87,54.77,54.84,62800.0,50.7543,50.8006,50.708,50.7728,62800.0
2014-07-17 11:50:00,54.84,54.9,54.81,54.85,61600.0,50.7728,50.8284,50.745,50.7821,61600.0
2014-07-17 11:55:00,54.84,54.87,54.77,54.78,85600.0,50.7728,50.8006,50.708,50.7173,85600.0
2014-07-17 12:00:00,54.79,54.79,54.65,54.69,82400.0,50.7265,50.7265,50.5969,50.6339,82400.0
2014-07-17 12:05:00,54.71,54.76,54.67,54.72,68000.0,50.6524,50.6987,50.6154,50.6617,68000.0
2014-07-17 12:10:00,54.74,54.8,54.72,54.77,85600.0,50.6802,50.7358,50.6617,50.708,85600.0
2014-07-17 12:15:00,54.75,54.76,54.7,54.73,46400.0,50.6895,50.6987,50.6432,50.671,46400.0
2014-07-17 12:20:00,54.72,54.73,54.69,54.72,28800.0,50.6617,50.671,50.6339,50.6617,28800.0
2014-07-17 12:25:00,54.71,54.76,54.71,54.74,29600.0,50.6524,50.6987,50.6524,50.6802,29600.0
2014-07-17 12:30:00,54.73,54.74,54.71,54.73,58800.0,50.671,50.6802,50.6524,50.671,58800.0
2014-07-17 12:35:00,54.73,54.81,54.73,54.78,227200.0,50.671,50.745,50.671,50.7173,227200.0
2014-07-17 12:40:00,54.78,54.82,54.75,54.78,61200.0,50.7173,50.7543,50.6895,50.7173,61200.0
2014-07-17 12:45:00,54.78,54.79,54.69,54.69,48000.0,50.7173,50.7265,50.6339,50.6339,48000.0
2014-07-17 12:50:00,54.7,54.73,54.68,54.72,126400.0,50.6432,50.671,50.6247,50.6617,126400.0
2014-07-17 12:55:00,54.72,54.77,54.72,54.76,32400.0,50.6617,50.708,50.6617,50.6987,32400.0
2014-07-17 13:00:00,54.77,54.84,54.77,54.81,76000.0,50.708,50.7728,50.708,50.745,76000.0
2014-07-17 13:05:00,54.81,54.87,54.79,54.85,124000.0,50.745,50.8006,50.7265,50.7821,124000.0
2014-07-17 13:10:00,54.86,54.95,54.86,54.94,40000.0,50.7913,50.8746,50.7913,50.8654,40000.0
2014-07-17 13:15:00,54.95,54.95,54.9,54.9,36800.0,50.8746,50.8746,50.8284,50.8284,36800.0
2014-07-17 13:20:00,54.91,54.91,54.84,54.87,61600.0,50.8376,50.8376,50.7728,50.8006,61600.0
2014-07-17 13:25:00,54.88,54.9,54.85,54.86,21200.0,50.8098,50.8284,50.7821,50.7913,21200.0
2014-07-17 13:30:00,54.86,54.93,54.86,54.86,46400.0,50.7913,50.8561,50.7913,50.7913,46400.0
2014-07-17 13:35:00,54.87,54.88,54.78,54.79,41600.0,50.8006,50.8098,50.7173,50.7265,41600.0
2014-07-17 13:40:00,54.79,54.81,54.76,54.8,37600.0,50.7265,50.745,50.6987,50.7358,37600.0
2014-07-17 13:45:00,54.78,54.87,54.78,54.86,17200.0,50.7173,50.8006,50.7173,50.7913,17200.0
2014-07-17 13:50:00,54.87,54.89,54.84,54.87,25200.0,50.8006,50.8191,50.7728,50.8006,25200.0
2014-07-17 13:55:00,54.87,54.89,54.82,54.85,36400.0,50.8006,50.8191,50.7543,50.7821,36400.0
2014-07-17 14:00:00,54.85,54.85,54.79,54.8,42000.0,50.7821,50.7821,50.7265,50.7358,42000.0
2014-07-17 14:05:00,54.8,54.88,54.79,54.84,36400.0,50.7358,50.8098,50.7265,50.7728,36400.0
2014-07-17 14:10:00,54.85,54.93,54.84,54.93,30400.0,50.7821,50.8561,50.7728,50.8561,30400.0
2014-07-17 14:15:00,54.91,54.95,54.85,54.85,55600.0,50.8376,50.8746,50.7821,50.7821,55600.0
2014-07-17 14:20:00,54.87,54.9,54.83,54.9,48400.0,50.8006,50.8284,50.7635,50.8284,48400.0
2014-07-17 14:25:00,54.88,54.88,54.81,54.85,56000.0,50.8098,50.8098,50.745,50.7821,56000.0
2014-07-17 14:30:00,54.87,54.94,54.87,54.9,39200.0,50.8006,50.8654,50.8006,50.8284,39200.0
2014-07-17 14:35:00,54.9,54.95,54.9,54.94,24800.0,50.8284,50.8746,50.8284,50.8654,24800.0
2014-07-17 14:40:00,54.93,54.97,54.92,54.93,74000.0,50.8561,50.8932,50.8469,50.8561,74000.0
2014-07-17 14:45:00,54.93,54.94,54.84,54.84,36000.0,50.8561,50.8654,50.7728,50.7728,36000.0
2014-07-17 14:50:00,54.84,54.89,54.83,54.89,26400.0,50.7728,50.8191,50.7635,50.8191,26400.0
2014-07-17 14:55:00,54.89,54.97,54.88,54.88,70800.0,50.8191,50.8932,50.8098,50.8098,70800.0
2014-07-17 15:00:00,54.88,54.91,54.84,54.87,45200.0,50.8098,50.8376,50.7728,50.8006,45200.0
2014-07-17 15:05:00,54.87,54.91,54.82,54.85,67600.0,50.8006,50.8376,50.7543,50.7821,67600.0
2014-07-17 15:10:00,54.86,54.88,54.78,54.81,79600.0,50.7913,50.8098,50.7173,50.745,79600.0
2014-07-17 15:15:00,54.83,54.83,54.68,54.71,105600.0,50.7635,50.7635,50.6247,50.6524,105600.0
2014-07-17 15:20:00,54.71,54.8,54.69,54.76,113600.0,50.6524,50.7358,50.6339,50.6987,113600.0
2014-07-17 15:25:00,54.76,54.77,54.67,54.67,79200.0,50.6987,50.708,50.6154,50.6154,79200.0
2014-07-17 15:30:00,54.67,54.75,54.61,54.61,122000.0,50.6154,50.6895,50.5599,50.5599,122000.0
2014-07-17 15:35:00,54.61,54.66,54.56,54.63,157600.0,50.5599,50.6062,50.5136,50.5784,157600.0
2014-07-17 15:40:00,54.64,54.64,54.5,54.5,148400.0,50.5876,50.5876,50.458,50.458,148400.0
2014-07-17 15:45:00,54.51,54.6,54.47,54.58,305600.0,50.4673,50.5506,50.4302,50.5321,305600.0
2014-07-17 15:50:00,54.58,54.61,54.53,54.55,300800.0,50.5321,50.5599,50.4858,50.5043,300800.0
2014-07-17 15:55:00,54.55,54.59,54.46,54.48,855200.0,50.5043,50.5413,50.421,50.4395,855200.0
2014-07-18 09:30:00,54.8,55.06,54.73,55.03,962000.0,50.7358,50.9765,50.671,50.9487,962000.0
2014-07-18 09:35:00,55.01,55.08,54.91,55.02,204400.0,50.9302,50.995,50.8376,50.9395,204400.0
2014-07-18 09:40:00,55.02,55.08,54.88,54.95,160000.0,50.9395,50.995,50.8098,50.8746,160000.0
2014-07-18 09:45:00,54.89,55.03,54.83,55.03,116000.0,50.8191,50.9487,50.7635,50.9487,116000.0
2014-07-18 09:50:00,55.02,55.16,55.02,55.13,170400.0,50.9395,51.0691,50.9395,51.0413,170400.0
2014-07-18 09:55:00,55.11,55.25,55.1,55.21,225600.0,51.0228,51.1524,51.0135,51.1154,225600.0
2014-07-18 10:00:00,55.22,55.28,55.09,55.13,300400.0,51.1246,51.1802,51.0043,51.0413,300400.0
2014-07-18 10:05:00,55.12,55.19,55.12,55.19,84800.0,51.032,51.0968,51.032,51.0968,84800.0
2014-07-18 10:10:00,55.19,55.3,55.17,55.3,99200.0,51.0968,51.1987,51.0783,51.1987,99200.0
2014-07-18 10:15:00,55.3,55.38,55.28,55.37,276000.0,51.1987,51.2728,51.1802,51.2635,276000.0
2014-07-18 10:20:00,55.38,55.42,55.35,55.39,138000.0,51.2728,51.3098,51.245,51.282,138000.0
2014-07-18 10:25:00,55.39,55.42,55.36,55.37,78800.0,51.282,51.3098,51.2542,51.2635,78800.0
2014-07-18 10:30:00,55.36,55.43,55.35,55.37,49600.0,51.2542,51.319,51.245,51.2635,49600.0
2014-07-18 10:35:00,55.38,55.39,55.34,55.37,56800.0,51.2728,51.282,51.2357,51.2635,56800.0
2014-07-18 10:40:00,55.38,55.45,55.37,55.43,244000.0,51.2728,51.3376,51.2635,51.319,244000.0
2014-07-18 10:45:00,55.44,55.45,55.36,55.43,224800.0,51.3283,51.3376,51.2542,51.319,224800.0
2014-07-18 10:50:00,55.43,55.46,55.4,55.44,212400.0,51.319,51.3468,51.2913,51.3283,212400.0
2014-07-18 10:55:00,55.44,55.47,55.41,55.44,104800.0,51.3283,51.3561,51.3005,51.3283,104800.0
2014-07-18 11:00:00,55.44,55.47,55.42,55.44,86800.0,51.3283,51.3561,51.3098,51.3283,86800.0
2014-07-18 11:05:00,55.44,55.45,55.4,55.43,115200.0,51.3283,51.3376,51.2913,51.319,115200.0
2014-07-18 11:10:00,55.43,55.44,55.39,55.42,57600.0,51.319,51.3283,51.282,51.3098,57600.0
2014-07-18 11:15:00,55.43,55.46,55.42,55.42,44400.0,51.319,51.3468,51.3098,51.3098,44400.0
2014-07-18 11:20:00,55.41,55.44,55.41,55.41,26400.0,51.3005,51.3283,51.3005,51.3005,26400.0
2014-07-18 11:25:00,55.42,55.45,55.4,55.41,56000.0,51.3098,51.3376,51.2913,51.3005,56000.0
2014-07-18 11:30:00,55.41,55.42,55.34,55.35,132000.0,51.3005,51.3098,51.2357,51.245,132000.0
2014-07-18 11:35:00,55.35,55.42,55.35,55.41,69600.0,51.245,51.3098,51.245,51.3005,69600.0
2014-07-18 11:40:00,55.41,55.42,55.39,55.39,60400.0,51.3005,51.3098,51.282,51.282,60400.0
2014-07-18 11:45:00,55.39,55.42,55.39,55.4,165200.0,51.282,51.3098,51.282,51.2913,165200.0
2014-07-18 11:50:00,55.4,55.41,55.37,55.38,153200.0,51.2913,51.3005,51.2635,51.2728,153200.0
2014-07-18 11:55:00,55.38,55.4,55.38,55.38,192800.0,51.2728,51.2913,51.2728,51.2728,192800.0
2014-07-18 12:00:00,55.38,55.39,55.35,55.36,41600.0,51.2728,51.282,51.245,51.2542,41600.0
2014-07-18 12:05:00,55.35,55.37,55.35,55.36,106400.0,51.245,51.2635,51.245,51.2542,106400.0
2014-07-18 12:10:00,55.36,55.4,55.36,55.4,56400.0,51.2542,51.2913,51.2542,51.2913,56400.0
2014-07-18 12:15:00,55.39,55.4,55.38,55.39,27200.0,51.282,51.2913,51.2728,51.282,27200.0
2014-07-18 12:20:00,55.39,55.42,55.38,55.39,43600.0,51.282,51.3098,51.2728,51.282,43600.0
2014-07-18 12:25:00,55.39,55.45,55.39,55.44,86400.0,51.282,51.3376,51.282,51.3283,86400.0
2014-07-18 12:30:00,55.44,55.47,55.44,55.45,120400.0,51.3283,51.3561,51.3283,51.3376,120400.0
2014-07-18 12:35:00,55.45,55.45,55.42,55.42,72800.0,51.3376,51.3376,51.3098,51.3098,72800.0
2014-07-18 12:40:00,55.42,55.44,55.38,55.38,11600.0,51.3098,51.3283,51.2728,51.2728,11600.0
2014-07-18 12:45:00,55.4,55.4,55.36,55.37,34400.0,51.2913,51.2913,51.2542,51.2635,34400.0
2014-07-18 12:50:00,55.36,55.36,55.32,55.32,21600.0,51.2542,51.2542,51.2172,51.2172,21600.0
2014-07-18 12:55:00,55.32,55.34,55.3,55.34,52800.0,51.2172,51.2357,51.1987,51.2357,52800.0
2014-07-18 13:00:00,55.34,55.35,55.31,55.32,20800.0,51.2357,51.245,51.2079,51.2172,20800.0
2014-07-18 13:05:00,55.31,55.32,55.26,55.26,42400.0,51.2079,51.2172,51.1617,51.1617,42400.0
2014-07-18 13:10:00,55.25,55.26,55.23,55.23,37200.0,51.1524,51.1617,51.1339,51.1339,37200.0
2014-07-18 13:15:00,55.23,55.24,55.18,55.24,47600.0,51.1339,51.1431,51.0876,51.1431,47600.0
2014-07-18 13:20:00,55.26,55.26,55.23,55.23,12000.0,51.1617,51.1617,51.1339,51.1339,12000.0
2014-07-18 13:25:00,55.23,55.24,55.17,55.17,13200.0,51.1339,51.1431,51.0783,51.0783,13200.0
2014-07-18 13:30:00,55.17,55.2,55.15,55.19,41200.0,51.0783,51.1061,51.0598,51.0968,41200.0
2014-07-18 13:35:00,55.19,55.25,55.19,55.24,22400.0,51.0968,51.1524,51.0968,51.1431,22400.0
2014-07-18 13:40:00,55.23,55.26,55.22,55.25,40400.0,51.1339,51.1617,51.1246,51.1524,40400.0
2014-07-18 13:45:00,55.25,55.26,55.22,55.22,34000.0,51.1524,51.1617,51.1246,51.1246,34000.0
2014-07-18 13:50:00,55.22,55.24,55.2,55.23,26400.0,51.1246,51.1431,51.1061,51.1339,26400.0
2014-07-18 13:55:00,55.23,55.27,55.23,55.26,20400.0,51.1339,51.1709,51.1339,51.1617,20400.0
2014-07-18 14:00:00,55.26,55.27,55.21,55.26,90000.0,51.1617,51.1709,51.1154,51.1617,90000.0
2014-07-18 14:05:00,55.25,55.27,55.24,55.25,27600.0,51.1524,51.1709,51.1431,51.1524,27600.0
2014-07-18 14:10:00,55.25,55.27,55.24,55.27,35600.0,51.1524,51.1709,51.1431,51.1709,35600.0
2014-07-18 14:15:00,55.27,55.27,55.25,55.26,44800.0,51.1709,51.1709,51.1524,51.1617,44800.0
2014-07-18 14:20:00,55.26,55.28,55.16,55.26,384000.0,51.1617,51.1802,51.0691,51.1617,384000.0
2014-07-18 14:25:00,55.26,55.27,55.22,55.25,159200.0,51.1617,51.1709,51.1246,51.1524,159200.0
2014-07-18 14:30:00,55.26,55.27,55.24,55.25,48000.0,51.1617,51.1709,51.1431,51.1524,48000.0
2014-07-18 14:35:00,55.25,55.25,55.2,55.2,49200.0,51.1524,51.1524,51.1061,51.1061,49200.0
2014-07-18 14:40:00,55.19,55.23,55.19,55.2,59200.0,51.0968,51.1339,51.0968,51.1061,59200.0
2014-07-18 14:45:00,55.19,55.2,55.12,55.12,60800.0,51.0968,51.1061,51.032,51.032,60800.0
2014-07-18 14:50:00,55.13,55.15,55.12,55.13,68400.0,51.0413,51.0598,51.032,51.0413,68400.0
2014-07-18 14:55:00,55.12,55.13,55.11,55.13,35600.0,51.032,51.0413,51.0228,51.0413,35600.0
2014-07-18 15:00:00,55.13,55.14,55.11,55.11,51200.0,51.0413,51.0506,51.0228,51.0228,51200.0
2014-07-18 15:05:00,55.11,55.13,55.11,55.13,86800.0,51.0228,51.0413,51.0228,51.0413,86800.0
2014-07-18 15:10:00,55.12,55.13,55.1,55.1,108000.0,51.032,51.0413,51.0135,51.0135,108000.0
2014-07-18 15:15:00,55.1,55.13,55.1,55.12,77200.0,51.0135,51.0413,51.0135,51.032,77200.0
2014-07-18 15:20:00,55.12,55.13,55.1,55.11,82000.0,51.032,51.0413,51.0135,51.0228,82000.0
2014-07-18 15:25:00,55.11,55.12,55.1,55.1,43200.0,51.0228,51.032,51.0135,51.0135,43200.0
2014-07-18 15:30:00,55.1,55.13,55.09,55.12,100400.0,51.0135,51.0413,51.0043,51.032,100400.0
2014-07-18 15:35:00,55.12,55.13,55.1,55.12,70800.0,51.032,51.0413,51.0135,51.032,70800.0
2014-07-18 15:40:00,55.12,55.13,55.07,55.09,130000.0,51.032,51.0413,50.9857,51.0043,130000.0
2014-07-18 15:45:00,55.09,55.09,55.04,55.05,214400.0,51.0043,51.0043,50.958,50.9672,214400.0
2014-07-18 15:50:00,55.05,55.06,55.04,55.04,300000.0,50.9672,50.9765,50.958,50.958,300000.0
2014-07-18 15:55:00,55.04,55.05,55.02,55.05,754400.0,50.958,50.9672,50.9395,50.9672,754400.0
2014-07-21 09:30:00,54.88,54.98,54.81,54.9,189200.0,50.8098,50.9024,50.745,50.8284,189200.0
2014-07-21 09:35:00,54.9,54.98,54.85,54.98,28000.0,50.8284,50.9024,50.7821,50.9024,28000.0
2014-07-21 09:40:00,54.96,54.96,54.88,54.92,86400.0,50.8839,50.8839,50.8098,50.8469,86400.0
2014-07-21 09:45:00,54.92,55.0,54.9,54.94,49600.0,50.8469,50.9209,50.8284,50.8654,49600.0
2014-07-21 09:50:00,54.95,55.03,54.94,55.03,37600.0,50.8746,50.9487,50.8654,50.9487,37600.0
2014-07-21 09:55:00,55.02,55.03,54.89,54.9,114400.0,50.9395,50.9487,50.8191,50.8284,114400.0
2014-07-21 10:00:00,54.91,54.94,54.83,54.87,71600.0,50.8376,50.8654,50.7635,50.8006,71600.0
2014-07-21 10:05:00,54.86,54.93,54.83,54.84,59200.0,50.7913,50.8561,50.7635,50.7728,59200.0
2014-07-21 10:10:00,54.84,54.88,54.77,54.82,102400.0,50.7728,50.8098,50.708,50.7543,102400.0
2014-07-21 10:15:00,54.81,54.9,54.78,54.84,46400.0,50.745,50.8284,50.7173,50.7728,46400.0
2014-07-21 10:20:00,54.82,54.83,54.78,54.78,48800.0,50.7543,50.7635,50.7173,50.7173,48800.0
2014-07-21 10:25:00,54.81,54.87,54.78,54.82,49600.0,50.745,50.8006,50.7173,50.7543,49600.0
2014-07-21 10:30:00,54.82,54.85,54.76,54.78,58000.0,50.7543,50.7821,50.6987,50.7173,58000.0
2014-07-21 10:35:00,54.8,54.83,54.73,54.76,24800.0,50.7358,50.7635,50.671,50.6987,24800.0
2014-07-21 10:40:00,54.74,54.74,54.65,54.67,185600.0,50.6802,50.6802,50.5969,50.6154,185600.0
2014-07-21 10:45:00,54.66,54.69,54.63,54.68,74800.0,50.6062,50.6339,50.5784,50.6247,74800.0
2014-07-21 10:50:00,54.69,54.72,54.68,54.72,41200.0,50.6339,50.6617,50.6247,50.6617,41200.0
2014-07-21 10:55:00,54.71,54.74,54.68,54.69,42000.0,50.6524,50.6802,50.6247,50.6339,42000.0
2014-07-21 11:00:00,54.7,54.71,54.66,54.69,99200.0,50.6432,50.6524,50.6062,50.6339,99200.0
2014-07-21 11:05:00,54.7,54.73,54.69,54.7,105600.0,50.6432,50.671,50.6339,50.6432,105600.0
2014-07-21 11:10:00,54.7,54.72,54.65,54.68,36000.0,50.6432,50.6617,50.5969,50.6247,36000.0
2014-07-21 11:15:00,54.66,54.7,54.65,54.68,40800.0,50.6062,50.6432,50.5969,50.6247,40800.0
2014-07-21 11:20:00,54.68,54.74,54.67,54.74,169200.0,50.6247,50.6802,50.6154,50.6802,169200.0
2014-07-21 11:25:00,54.74,54.83,54.74,54.82,38400.0,50.6802,50.7635,50.6802,50.7543,38400.0
2014-07-21 11:30:00,54.82,54.82,54.74,54.75,26000.0,50.7543,50.7543,50.6802,50.6895,26000.0
2014-07-21 11:35:00,54.76,54.8,54.71,54.75,41200.0,50.6987,50.7358,50.6524,50.6895,41200.0
2014-07-21 11:40:00,54.74,54.76,54.71,54.72,25600.0,50.6802,50.6987,50.6524,50.6617,25600.0
2014-07-21 11:45:00,54.72,54.74,54.69,54.72,80800.0,50.6617,50.6802,50.6339,50.6617,80800.0
2014-07-21 11:50:00,54.71,54.74,54.7,54.74,30400.0,50.6524,50.6802,50.6432,50.6802,30400.0
2014-07-21 11:55:00,54.73,54.8,54.72,54.78,18400.0,50.671,50.7358,50.6617,50.7173,18400.0
2014-07-21 12:00:00,54.79,54.8,54.76,54.77,14000.0,50.7265,50.7358,50.6987,50.708,14000.0
2014-07-21 12:05:00,54.77,54.81,54.76,54.81,25200.0,50.708,50.745,50.6987,50.745,25200.0
2014-07-21 12:10:00,54.81,54.81,54.79,54.8,24400.0,50.745,50.745,50.7265,50.7358,24400.0
2014-07-21 12:15:00,54.81,54.81,54.78,54.81,19200.0,50.745,50.745,50.7173,50.745,19200.0
2014-07-21 12:20:00,54.81,54.81,54.79,54.79,21600.0,50.745,50.745,50.7265,50.7265,21600.0
2014-07-21 12:25:00,54.78,54.81,54.76,54.77,18800.0,50.7173,50.745,50.6987,50.708,18800.0
2014-07-21 12:30:00,54.76,54.82,54.76,54.81,43200.0,50.6987,50.7543,50.6987,50.745,43200.0
2014-07-21 12:35:00,54.79,54.84,54.79,54.82,34400.0,50.7265,50.7728,50.7265,50.7543,34400.0
2014-07-21 12:40:00,54.84,54.84,54.75,54.78,40800.0,50.7728,50.7728,50.6895,50.7173,40800.0
2014-07-21 12:45:00,54.79,54.8,54.77,54.8,42800.0,50.7265,50.7358,50.708,50.7358,42800.0
2014-07-21 12:50:00,54.79,54.81,54.77,54.8,44000.0,50.7265,50.745,50.708,50.7358,44000.0
2014-07-21 12:55:00,54.8,54.84,54.77,54.77,95600.0,50.7358,50.7728,50.708,50.708,95600.0
2014-07-21 13:00:00,54.76,54.82,54.75,54.8,39600.0,50.6987,50.7543,50.6895,50.7358,39600.0
2014-07-21 13:05:00,54.82,54.87,54.82,54.85,68000.0,50.7543,50.8006,50.7543,50.7821,68000.0
2014-07-21 13:10:00,54.85,54.89,54.85,54.88,53600.0,50.7821,50.8191,50.7821,50.8098,53600.0
2014-07-21 13:15:00,54.88,54.89,54.85,54.88,33600.0,50.8098,50.8191,50.7821,50.8098,33600.0
2014-07-21 13:20:00,54.89,54.94,54.88,54.91,42000.0,50.8191,50.8654,50.8098,50.8376,42000.0
2014-07-21 13:25:00,54.92,54.97,54.91,54.97,41200.0,50.8469,50.8932,50.8376,50.8932,41200.0
2014-07-21 13:30:00,54.97,54.97,54.93,54.94,52000.0,50.8932,50.8932,50.8561,50.8654,52000.0
2014-07-21 13:35:00,54.94,54.94,54.92,54.93,18400.0,50.8654,50.8654,50.8469,50.8561,18400.0
2014-07-21 13:40:00,54.93,55.0,54.93,55.0,61200.0,50.8561,50.9209,50.8561,50.9209,61200.0
2014-07-21 13:45:00,54.99,55.01,54.98,55.0,33600.0,50.9117,50.9302,50.9024,50.9209,33600.0
2014-07-21 13:50:00,55.01,55.02,54.99,54.99,44000.0,50.9302,50.9395,50.9117,50.9117,44000.0
2014-07-21 13:55:00,54.99,54.99,54.94,54.95,55200.0,50.9117,50.9117,50.8654,50.8746,55200.0
2014-07-21 14:00:00,54.95,55.02,54.95,54.98,78000.0,50.8746,50.9395,50.8746,50.9024,78000.0
2014-07-21 14:05:00,54.98,54.99,54.95,54.97,62000.0,50.9024,50.9117,50.8746,50.8932,62000.0
2014-07-21 14:10:00,54.97,54.97,54.93,54.95,55200.0,50.8932,50.8932,50.8561,50.8746,55200.0
2014-07-21 14:15:00,54.95,54.95,54.88,54.91,50000.0,50.8746,50.8746,50.8098,50.8376,50000.0
2014-07-21 14:20:00,54.92,54.93,54.9,54.9,43600.0,50.8469,50.8561,50.8284,50.8284,43600.0
2014-07-21 14:25:00,54.91,54.93,54.86,54.89,57600.0,50.8376,50.8561,50.7913,50.8191,57600.0
2014-07-21 14:30:00,54.88,54.88,54.84,54.84,44800.0,50.8098,50.8098,50.7728,50.7728,44800.0
2014-07-21 14:35:00,54.84,54.87,54.81,54.87,57600.0,50.7728,50.8006,50.745,50.8006,57600.0
2014-07-21 14:40:00,54.88,54.88,54.84,54.87,51200.0,50.8098,50.8098,50.7728,50.8006,51200.0
2014-07-21 14:45:00,54.87,54.93,54.87,54.87,78000.0,50.8006,50.8561,50.8006,50.8006,78000.0
2014-07-21 14:50:00,54.87,54.9,54.86,54.89,80400.0,50.8006,50.8284,50.7913,50.8191,80400.0
2014-07-21 14:55:00,54.88,54.89,54.85,54.85,35600.0,50.8098,50.8191,50.7821,50.7821,35600.0
2014-07-21 15:00:00,54.85,54.88,54.84,54.87,60000.0,50.7821,50.8098,50.7728,50.8006,60000.0
2014-07-21 15:05:00,54.87,54.88,54.83,54.84,47600.0,50.8006,50.8098,50.7635,50.7728,47600.0
2014-07-21 15:10:00,54.84,54.84,54.77,54.8,61200.0,50.7728,50.7728,50.708,50.7358,61200.0
2014-07-21 15:15:00,54.8,54.81,54.79,54.81,58000.0,50.7358,50.745,50.7265,50.745,58000.0
2014-07-21 15:20:00,54.81,54.84,54.8,54.83,48000.0,50.745,50.7728,50.7358,50.7635,48000.0
2014-07-21 15:25:00,54.84,54.85,54.83,54.83,52400.0,50.7728,50.7821,50.7635,50.7635,52400.0
2014-07-21 15:30:00,54.83,54.85,54.81,54.81,57600.0,50.7635,50.7821,50.745,50.745,57600.0
2014-07-21 15:35:00,54.82,54.83,54.77,54.83,123200.0,50.7543,50.7635,50.708,50.7635,123200.0
2014-07-21 15:40:00,54.83,54.85,54.82,54.85,64800.0,50.7635,50.7821,50.7543,50.7821,64800.0
2014-07-21 15:45:00,54.85,54.85,54.81,54.82,100400.0,50.7821,50.7821,50.745,50.7543,100400.0
2014-07-21 15:50:00,54.82,54.85,54.81,54.82,134800.0,50.7543,50.7821,50.745,50.7543,134800.0
2014-07-21 15:55:00,54.82,54.84,54.76,54.81,312400.0,50.7543,50.7728,50.6987,50.745,312400.0
2014-07-22 09:30:00,55.23,55.37,55.18,55.29,216000.0,51.1339,51.2635,51.0876,51.1894,216000.0
2014-07-22 09:35:00,55.31,55.53,55.31,55.5,208000.0,51.2079,51.4116,51.2079,51.3839,208000.0
2014-07-22 09:40:00,55.5,55.59,55.18,55.24,193200.0,51.3839,51.4672,51.0876,51.1431,193200.0
2014-07-22 09:45:00,55.28,55.45,55.18,55.41,558000.0,51.1802,51.3376,51.0876,51.3005,558000.0
2014-07-22 09:50:00,55.41,55.49,55.35,55.46,147600.0,51.3005,51.3746,51.245,51.3468,147600.0
2014-07-22 09:55:00,55.44,55.47,55.33,55.39,157200.0,51.3283,51.3561,51.2265,51.282,157200.0
2014-07-22 10:00:00,55.33,55.44,55.31,55.41,92400.0,51.2265,51.3283,51.2079,51.3005,92400.0
2014-07-22 10:05:00,55.4,55.55,55.35,55.5,187600.0,51.2913,51.4301,51.245,51.3839,187600.0
2014-07-22 10:10:00,55.5,55.55,55.49,55.5,93200.0,51.3839,51.4301,51.3746,51.3839,93200.0
2014-07-22 10:15:00,55.51,55.62,55.5,55.57,246400.0,51.3931,51.495,51.3839,51.4487,246400.0
2014-07-22 10:20:00,55.58,55.59,55.51,55.52,220400.0,51.4579,51.4672,51.3931,51.4024,220400.0
2014-07-22 10:25:00,55.53,55.63,55.51,55.59,180000.0,51.4116,51.5042,51.3931,51.4672,180000.0
2014-07-22 10:30:00,55.59,55.65,55.56,55.56,243600.0,51.4672,51.5227,51.4394,51.4394,243600.0
2014-07-22 10:35:00,55.56,55.56,55.47,55.48,252400.0,51.4394,51.4394,51.3561,51.3653,252400.0
2014-07-22 10:40:00,55.48,55.62,55.48,55.59,119200.0,51.3653,51.495,51.3653,51.4672,119200.0
2014-07-22 10:45:00,55.61,55.61,55.54,55.61,48400.0,51.4857,51.4857,51.4209,51.4857,48400.0
2014-07-22 10:50:00,55.6,55.61,55.55,55.58,24000.0,51.4764,51.4857,51.4301,51.4579,24000.0
2014-07-22 10:55:00,55.58,55.62,55.54,55.62,29200.0,51.4579,51.495,51.4209,51.495,29200.0
2014-07-22 11:00:00,55.62,55.62,55.55,55.58,19600.0,51.495,51.495,51.4301,51.4579,19600.0
2014-07-22 11:05:00,55.57,55.59,55.49,55.52,56400.0,51.4487,51.4672,51.3746,51.4024,56400.0
2014-07-22 11:10:00,55.49,55.52,55.44,55.44,10400.0,51.3746,51.4024,51.3283,51.3283,10400.0
2014-07-22 11:15:00,55.48,55.51,55.45,55.5,36400.0,51.3653,51.3931,51.3376,51.3839,36400.0
2014-07-22 11:20:00,55.48,55.5,55.46,55.46,85200.0,51.3653,51.3839,51.3468,51.3468,85200.0
2014-07-22 11:25:00,55.47,55.51,55.44,55.5,188000.0,51.3561,51.3931,51.3283,51.3839,188000.0
2014-07-22 11:30:00,55.5,55.55,55.46,55.55,94000.0,51.3839,51.4301,51.3468,51.4301,94000.0
2014-07-22 11:35:00,55.54,55.55,55.47,55.5,47600.0,51.4209,51.4301,51.3561,51.3839,47600.0
2014-07-22 11:40:00,55.51,55.52,55.47,55.51,48400.0,51.3931,51.4024,51.3561,51.3931,48400.0
2014-07-22 11:45:00,55.52,55.52,55.48,55.49,37200.0,51.4024,51.4024,51.3653,51.3746,37200.0
2014-07-22 11:50:00,55.49,55.52,55.44,55.48,98000.0,51.3746,51.4024,51.3283,51.3653,98000.0
2014-07-22 11:55:00,55.5,55.51,55.46,55.47,61600.0,51.3839,51.3931,51.3468,51.3561,61600.0
2014-07-22 12:00:00,55.49,55.5,55.4,55.41,90000.0,51.3746,51.3839,51.2913,51.3005,90000.0
2014-07-22 12:05:00,55.4,55.44,55.39,55.39,25600.0,51.2913,51.3283,51.282,51.282,25600.0
2014-07-22 12:10:00,55.39,55.42,55.38,55.4,57600.0,51.282,51.3098,51.2728,51.2913,57600.0
2014-07-22 12:15:00,55.41,55.45,55.4,55.42,88000.0,51.3005,51.3376,51.2913,51.3098,88000.0
2014-07-22 12:20:00,55.41,55.48,55.4,55.41,184000.0,51.3005,51.3653,51.2913,51.3005,184000.0
2014-07-22 12:25:00,55.41,55.44,55.38,55.4,91200.0,51.3005,51.3283,51.2728,51.2913,91200.0
2014-07-22 12:30:00,55.4,55.44,55.39,55.4,18400.0,51.2913,51.3283,51.282,51.2913,18400.0
2014-07-22 12:35:00,55.41,55.41,55.34,55.34,29200.0,51.3005,51.3005,51.2357,51.2357,29200.0
2014-07-22 12:40:00,55.35,55.38,55.34,55.34,22000.0,51.245,51.2728,51.2357,51.2357,22000.0
2014-07-22 12:45:00,55.35,55.37,55.34,55.34,33200.0,51.245,51.2635,51.2357,51.2357,33200.0
2014-07-22 12:50:00,55.35,55.35,55.31,55.32,25200.0,51.245,51.245,51.2079,51.2172,25200.0
2014-07-22 12:55:00,55.33,55.35,55.32,55.33,17200.0,51.2265,51.245,51.2172,51.2265,17200.0
2014-07-22 13:00:00,55.33,55.34,55.33,55.33,12000.0,51.2265,51.2357,51.2265,51.2265,12000.0
2014-07-22 13:05:00,55.34,55.4,55.32,55.36,52400.0,51.2357,51.2913,51.2172,51.2542,52400.0
2014-07-22 13:10:00,55.36,55.38,55.34,55.38,15600.0,51.2542,51.2728,51.2357,51.2728,15600.0
2014-07-22 13:15:00,55.39,55.41,55.37,55.4,9600.0,51.282,51.3005,51.2635,51.2913,9600.0
2014-07-22 13:20:00,55.38,55.4,55.35,55.35,14400.0,51.2728,51.2913,51.245,51.245,14400.0
2014-07-22 13:25:00,55.35,55.37,55.34,55.34,12000.0,51.245,51.2635,51.2357,51.2357,12000.0
2014-07-22 13:30:00,55.35,55.36,55.31,55.33,26000.0,51.245,51.2542,51.2079,51.2265,26000.0
2014-07-22 13:35:00,55.33,55.35,55.32,55.33,8000.0,51.2265,51.245,51.2172,51.2265,8000.0
2014-07-22 13:40:00,55.33,55.34,55.3,55.33,22400.0,51.2265,51.2357,51.1987,51.2265,22400.0
2014-07-22 13:45:00,55.33,55.33,55.29,55.32,30800.0,51.2265,51.2265,51.1894,51.2172,30800.0
2014-07-22 13:50:00,55.34,55.34,55.3,55.3,38400.0,51.2357,51.2357,51.1987,51.1987,38400.0
2014-07-22 13:55:00,55.3,55.3,55.29,55.3,43600.0,51.1987,51.1987,51.1894,51.1987,43600.0
2014-07-22 14:00:00,55.3,55.3,55.27,55.27,32800.0,51.1987,51.1987,51.1709,51.1709,32800.0
2014-07-22 14:05:00,55.28,55.3,55.28,55.3,42000.0,51.1802,51.1987,51.1802,51.1987,42000.0
2014-07-22 14:10:00,55.3,55.3,55.28,55.3,33200.0,51.1987,51.1987,51.1802,51.1987,33200.0
2014-07-22 14:15:00,55.3,55.33,55.27,55.33,76400.0,51.1987,51.2265,51.1709,51.2265,76400.0
2014-07-22 14:20:00,55.32,55.33,55.3,55.33,22000.0,51.2172,51.2265,51.1987,51.2265,22000.0
2014-07-22 14:25:00,55.34,55.36,55.33,55.34,26400.0,51.2357,51.2542,51.2265,51.2357,26400.0
2014-07-22 14:30:00,55.34,55.34,55.27,55.3,24000.0,51.2357,51.2357,51.1709,51.1987,24000.0
2014-07-22 14:35:00,55.3,55.3,55.25,55.26,20400.0,51.1987,51.1987,51.1524,51.1617,20400.0
2014-07-22 14:40:00,55.26,55.28,55.2,55.21,26800.0,51.1617,51.1802,51.1061,51.1154,26800.0
2014-07-22 14:45:00,55.21,55.21,55.16,55.2,40000.0,51.1154,51.1154,51.0691,51.1061,40000.0
2014-07-22 14:50:00,55.2,55.21,55.15,55.21,19600.0,51.1061,51.1154,51.0598,51.1154,19600.0
2014-07-22 14:55:00,55.21,55.26,55.21,55.23,19600.0,51.1154,51.1617,51.1154,51.1339,19600.0
2014-07-22 15:00:00,55.23,55.25,55.2,55.25,18800.0,51.1339,51.1524,51.1061,51.1524,18800.0
2014-07-22 15:05:00,55.24,55.26,55.23,55.26,29200.0,51.1431,51.1617,51.1339,51.1617,29200.0
2014-07-22 15:10:00,55.27,55.3,55.27,55.27,48400.0,51.1709,51.1987,51.1709,51.1709,48400.0
2014-07-22 15:15:00,55.28,55.3,55.27,55.28,29600.0,51.1802,51.1987,51.1709,51.1802,29600.0
2014-07-22 15:20:00,55.28,55.28,55.24,55.27,22000.0,51.1802,51.1802,51.1431,51.1709,22000.0
2014-07-22 15:25:00,55.27,55.28,55.25,55.27,26800.0,51.1709,51.1802,51.1524,51.1709,26800.0
2014-07-22 15:30:00,55.29,55.33,55.29,55.33,53200.0,51.1894,51.2265,51.1894,51.2265,53200.0
2014-07-22 15:35:00,55.33,55.34,55.32,55.32,40000.0,51.2265,51.2357,51.2172,51.2172,40000.0
2014-07-22 15:40:00,55.32,55.34,55.31,55.33,56400.0,51.2172,51.2357,51.2079,51.2265,56400.0
2014-07-22 15:45:00,55.33,55.33,55.28,55.28,141200.0,51.2265,51.2265,51.1802,51.1802,141200.0
2014-07-22 15:50:00,55.29,55.34,55.29,55.33,157200.0,51.1894,51.2357,51.1894,51.2265,157200.0
2014-07-22 15:55:00,55.33,55.36,55.3,55.32,274000.0,51.2265,51.2542,51.1987,51.2172,274000.0
2014-07-23 09:30:00,55.37,55.5,55.25,55.25,159200.0,51.2635,51.3839,51.1524,51.1524,159200.0
2014-07-23 09:35:00,55.27,55.33,55.26,55.32,69200.0,51.1709,51.2265,51.1617,51.2172,69200.0
2014-07-23 09:40:00,55.27,55.34,55.22,55.34,108800.0,51.1709,51.2357,51.1246,51.2357,108800.0
2014-07-23 09:45:00,55.31,55.42,55.26,55.42,68800.0,51.2079,51.3098,51.1617,51.3098,68800.0
2014-07-23 09:50:00,55.41,55.5,55.4,55.49,62800.0,51.3005,51.3839,51.2913,51.3746,62800.0
2014-07-23 09:55:00,55.49,55.49,55.4,55.46,69600.0,51.3746,51.3746,51.2913,51.3468,69600.0
2014-07-23 10:00:00,55.45,55.46,55.39,55.41,104800.0,51.3376,51.3468,51.282,51.3005,104800.0
2014-07-23 10:05:00,55.42,55.46,55.4,55.44,86400.0,51.3098,51.3468,51.2913,51.3283,86400.0
2014-07-23 10:10:00,55.43,55.55,55.43,55.54,210800.0,51.319,51.4301,51.319,51.4209,210800.0
2014-07-23 10:15:00,55.52,55.52,55.43,55.44,304000.0,51.4024,51.4024,51.319,51.3283,304000.0
2014-07-23 10:20:00,55.45,55.5,55.44,55.47,72800.0,51.3376,51.3839,51.3283,51.3561,72800.0
2014-07-23 10:25:00,55.46,55.49,55.43,55.49,64400.0,51.3468,51.3746,51.319,51.3746,64400.0
2014-07-23 10:30:00,55.48,55.54,55.48,55.51,80800.0,51.3653,51.4209,51.3653,51.3931,80800.0
2014-07-23 10:35:00,55.52,55.55,55.51,55.55,46400.0,51.4024,51.4301,51.3931,51.4301,46400.0
2014-07-23 10:40:00,55.55,55.58,55.55,55.57,138400.0,51.4301,51.4579,51.4301,51.4487,138400.0
2014-07-23 10:45:00,55.57,55.58,55.54,55.55,78000.0,51.4487,51.4579,51.4209,51.4301,78000.0
2014-07-23 10:50:00,55.55,55.59,55.55,55.58,83600.0,51.4301,51.4672,51.4301,51.4579,83600.0
2014-07-23 10:55:00,55.59,55.61,55.58,55.6,72800.0,51.4672,51.4857,51.4579,51.4764,72800.0
2014-07-23 11:00:00,55.6,55.61,55.57,55.59,81600.0,51.4764,51.4857,51.4487,51.4672,81600.0
2014-07-23 11:05:00,55.59,55.63,55.59,55.61,59600.0,51.4672,51.5042,51.4672,51.4857,59600.0
2014-07-23 11:10:00,55.62,55.62,55.58,55.58,114400.0,51.495,51.495,51.4579,51.4579,114400.0
2014-07-23 11:15:00,55.58,55.6,55.57,55.59,125600.0,51.4579,51.4764,51.4487,51.4672,125600.0
2014-07-23 11:20:00,55.6,55.6,55.49,55.49,174800.0,51.4764,51.4764,51.3746,51.3746,174800.0
2014-07-23 11:25:00,55.49,55.53,55.43,55.52,192400.0,51.3746,51.4116,51.319,51.4024,192400.0
2014-07-23 11:30:00,55.53,55.56,55.49,55.51,40800.0,51.4116,51.4394,51.3746,51.3931,40800.0
2014-07-23 11:35:00,55.5,55.51,55.47,55.47,66800.0,51.3839,51.3931,51.3561,51.3561,66800.0
2014-07-23 11:40:00,55.48,55.48,55.41,55.41,48400.0,51.3653,51.3653,51.3005,51.3005,48400.0
2014-07-23 11:45:00,55.42,55.43,55.4,55.42,47200.0,51.3098,51.319,51.2913,51.3098,47200.0
2014-07-23 11:50:00,55.43,55.47,55.43,55.45,24800.0,51.319,51.3561,51.319,51.3376,24800.0
2014-07-23 11:55:00,55.45,55.45,55.39,55.39,49200.0,51.3376,51.3376,51.282,51.282,49200.0
2014-07-23 12:00:00,55.39,55.4,55.39,55.4,54400.0,51.282,51.2913,51.282,51.2913,54400.0
2014-07-23 12:05:00,55.4,55.4,55.27,55.27,166400.0,51.2913,51.2913,51.1709,51.1709,166400.0
2014-07-23 12:10:00,55.27,55.3,55.26,55.28,60800.0,51.1709,51.1987,51.1617,51.1802,60800.0
2014-07-23 12:15:00,55.27,55.29,55.27,55.27,25200.0,51.1709,51.1894,51.1709,51.1709,25200.0
2014-07-23 12:20:00,55.27,55.28,55.27,55.27,24400.0,51.1709,51.1802,51.1709,51.1709,24400.0
2014-07-23 12:25:00,55.27,55.27,55.25,55.26,25200.0,51.1709,51.1709,51.1524,51.1617,25200.0
2014-07-23 12:30:00,55.25,55.25,55.22,55.24,48800.0,51.1524,51.1524,51.1246,51.1431,48800.0
2014-07-23 12:35:00,55.25,55.25,55.2,55.2,59600.0,51.1524,51.1524,51.1061,51.1061,59600.0
2014-07-23 12:40:00,55.2,55.22,55.19,55.2,25600.0,51.1061,51.1246,51.0968,51.1061,25600.0
2014-07-23 12:45:00,55.21,55.23,55.19,55.19,42400.0,51.1154,51.1339,51.0968,51.0968,42400.0
2014-07-23 12:50:00,55.2,55.21,55.17,55.18,31200.0,51.1061,51.1154,51.0783,51.0876,31200.0
2014-07-23 12:55:00,55.18,55.21,55.17,55.2,67600.0,51.0876,51.1154,51.0783,51.1061,67600.0
2014-07-23 13:00:00,55.2,55.2,55.18,55.2,149200.0,51.1061,51.1061,51.0876,51.1061,149200.0
2014-07-23 13:05:00,55.2,55.2,55.18,55.19,60400.0,51.1061,51.1061,51.0876,51.0968,60400.0
2014-07-23 13:10:00,55.19,55.2,55.17,55.19,176000.0,51.0968,51.1061,51.0783,51.0968,176000.0
2014-07-23 13:15:00,55.18,55.24,55.18,55.24,50000.0,51.0876,51.1431,51.0876,51.1431,50000.0
2014-07-23 13:20:00,55.24,55.26,55.23,55.23,52400.0,51.1431,51.1617,51.1339,51.1339,52400.0
2014-07-23 13:25:00,55.24,55.24,55.2,55.21,27200.0,51.1431,51.1431,51.1061,51.1154,27200.0
2014-07-23 13:30:00,55.2,55.22,55.19,55.2,42800.0,51.1061,51.1246,51.0968,51.1061,42800.0
2014-07-23 13:35:00,55.21,55.23,55.2,55.23,35600.0,51.1154,51.1339,51.1061,51.1339,35600.0
2014-07-23 13:40:00,55.22,55.26,55.19,55.24,85200.0,51.1246,51.1617,51.0968,51.1431,85200.0
2014-07-23 13:45:00,55.24,55.28,55.24,55.27,28800.0,51.1431,51.1802,51.1431,51.1709,28800.0
2014-07-23 13:50:00,55.27,55.27,55.25,55.27,34400.0,51.1709,51.1709,51.1524,51.1709,34400.0
2014-07-23 13:55:00,55.27,55.27,55.25,55.25,38400.0,51.1709,51.1709,51.1524,51.1524,38400.0
2014-07-23 14:00:00,55.24,55.26,55.22,55.22,37200.0,51.1431,51.1617,51.1246,51.1246,37200.0
2014-07-23 14:05:00,55.22,55.23,55.18,55.21,79600.0,51.1246,51.1339,51.0876,51.1154,79600.0
2014-07-23 14:10:00,55.21,55.26,55.21,55.22,43200.0,51.1154,51.1617,51.1154,51.1246,43200.0
2014-07-23 14:15:00,55.22,55.23,55.22,55.22,46800.0,51.1246,51.1339,51.1246,51.1246,46800.0
2014-07-23 14:20:00,55.23,55.25,55.23,55.24,72000.0,51.1339,51.1524,51.1339,51.1431,72000.0
2014-07-23 14:25:00,55.24,55.26,55.24,55.25,53600.0,51.1431,51.1617,51.1431,51.1524,53600.0
2014-07-23 14:30:00,55.25,55.25,55.22,55.24,34800.0,51.1524,51.1524,51.1246,51.1431,34800.0
2014-07-23 14:35:00,55.24,55.26,55.23,55.26,73600.0,51.1431,51.1617,51.1339,51.1617,73600.0
2014-07-23 14:40:00,55.25,55.26,55.23,55.24,58000.0,51.1524,51.1617,51.1339,51.1431,58000.0
2014-07-23 14:45:00,55.24,55.28,55.24,55.27,50400.0,51.1431,51.1802,51.1431,51.1709,50400.0
2014-07-23 14:50:00,55.27,55.28,55.24,55.24,28000.0,51.1709,51.1802,51.1431,51.1431,28000.0
2014-07-23 14:55:00,55.24,55.26,55.24,55.25,80400.0,51.1431,51.1617,51.1431,51.1524,80400.0
2014-07-23 15:00:00,55.25,55.26,55.24,55.26,40000.0,51.1524,51.1617,51.1431,51.1617,40000.0
2014-07-23 15:05:00,55.24,55.27,55.24,55.25,92800.0,51.1431,51.1709,51.1431,51.1524,92800.0
2014-07-23 15:10:00,55.24,55.27,55.24,55.27,72000.0,51.1431,51.1709,51.1431,51.1709,72000.0
2014-07-23 15:15:00,55.26,55.27,55.26,55.27,66400.0,51.1617,51.1709,51.1617,51.1709,66400.0
2014-07-23 15:20:00,55.27,55.29,55.27,55.28,85600.0,51.1709,51.1894,51.1709,51.1802,85600.0
2014-07-23 15:25:00,55.29,55.31,55.29,55.31,64400.0,51.1894,51.2079,51.1894,51.2079,64400.0
2014-07-23 15:30:00,55.31,55.32,55.29,55.32,71200.0,51.2079,51.2172,51.1894,51.2172,71200.0
2014-07-23 15:35:00,55.32,55.35,55.3,55.35,116800.0,51.2172,51.245,51.1987,51.245,116800.0
2014-07-23 15:40:00,55.35,55.35,55.33,55.34,88800.0,51.245,51.245,51.2265,51.2357,88800.0
2014-07-23 15:45:00,55.34,55.35,55.33,55.33,156800.0,51.2357,51.245,51.2265,51.2265,156800.0
2014-07-23 15:50:00,55.33,55.33,55.27,55.28,219200.0,51.2265,51.2265,51.1709,51.1802,219200.0
2014-07-23 15:55:00,55.28,55.33,55.28,55.32,430000.0,51.1802,51.2265,51.1802,51.2172,430000.0
2014-07-24 09:30:00,55.85,55.87,55.5,55.62,306800.0,51.7079,51.7264,51.3839,51.495,306800.0
2014-07-24 09:35:00,55.62,55.65,55.5,55.59,132800.0,51.495,51.5227,51.3839,51.4672,132800.0
2014-07-24 09:40:00,55.58,55.76,55.57,55.68,198800.0,51.4579,51.6246,51.4487,51.5505,198800.0
2014-07-24 09:45:00,55.71,55.86,55.7,55.79,220000.0,51.5783,51.7172,51.569,51.6523,220000.0
2014-07-24 09:50:00,55.81,55.87,55.69,55.69,138800.0,51.6709,51.7264,51.5598,51.5598,138800.0
2014-07-24 09:55:00,55.71,55.85,55.69,55.82,181200.0,51.5783,51.7079,51.5598,51.6801,181200.0
2014-07-24 10:00:00,55.83,55.84,55.75,55.79,156000.0,51.6894,51.6986,51.6153,51.6523,156000.0
2014-07-24 10:05:00,55.78,55.82,55.72,55.78,152000.0,51.6431,51.6801,51.5875,51.6431,152000.0
2014-07-24 10:10:00,55.81,55.85,55.73,55.85,118000.0,51.6709,51.7079,51.5968,51.7079,118000.0
2014-07-24 10:15:00,55.85,55.85,55.77,55.83,106800.0,51.7079,51.7079,51.6338,51.6894,106800.0
2014-07-24 10:20:00,55.84,55.85,55.76,55.79,128800.0,51.6986,51.7079,51.6246,51.6523,128800.0
2014-07-24 10:25:00,55.79,55.85,55.73,55.82,94000.0,51.6523,51.7079,51.5968,51.6801,94000.0
2014-07-24 10:30:00,55.82,55.85,55.79,55.82,68000.0,51.6801,51.7079,51.6523,51.6801,68000.0
2014-07-24 10:35:00,55.82,55.82,55.64,55.64,216800.0,51.6801,51.6801,51.5135,51.5135,216800.0
2014-07-24 10:40:00,55.63,55.74,55.63,55.74,66400.0,51.5042,51.6061,51.5042,51.6061,66400.0
2014-07-24 10:45:00,55.74,55.79,55.74,55.78,24000.0,51.6061,51.6523,51.6061,51.6431,24000.0
2014-07-24 10:50:00,55.79,55.79,55.75,55.79,53200.0,51.6523,51.6523,51.6153,51.6523,53200.0
2014-07-24 10:55:00,55.79,55.81,55.76,55.81,182000.0,51.6523,51.6709,51.6246,51.6709,182000.0
2014-07-24 11:00:00,55.81,55.9,55.81,55.87,207200.0,51.6709,51.7542,51.6709,51.7264,207200.0
2014-07-24 11:05:00,55.88,55.92,55.88,55.91,52000.0,51.7357,51.7727,51.7357,51.7635,52000.0
2014-07-24 11:10:00,55.9,55.96,55.88,55.94,98400.0,51.7542,51.8097,51.7357,51.7912,98400.0
2014-07-24 11:15:00,55.94,55.95,55.88,55.9,58000.0,51.7912,51.8005,51.7357,51.7542,58000.0
2014-07-24 11:20:00,55.91,55.92,55.85,55.88,105600.0,51.7635,51.7727,51.7079,51.7357,105600.0
2014-07-24 11:25:00,55.87,55.88,55.71,55.71,92400.0,51.7264,51.7357,51.5783,51.5783,92400.0
2014-07-24 11:30:00,55.72,55.86,55.66,55.77,148800.0,51.5875,51.7172,51.532,51.6338,148800.0
2014-07-24 11:35:00,55.78,55.83,55.76,55.82,50800.0,51.6431,51.6894,51.6246,51.6801,50800.0
2014-07-24 11:40:00,55.82,55.86,55.81,55.85,56800.0,51.6801,51.7172,51.6709,51.7079,56800.0
2014-07-24 11:45:00,55.84,55.87,55.82,55.82,65600.0,51.6986,51.7264,51.6801,51.6801,65600.0
2014-07-24 11:50:00,55.84,55.85,55.77,55.8,54800.0,51.6986,51.7079,51.6338,51.6616,54800.0
2014-07-24 11:55:00,55.81,55.83,55.79,55.81,34400.0,51.6709,51.6894,51.6523,51.6709,34400.0
2014-07-24 12:00:00,55.82,55.85,55.81,55.85,48000.0,51.6801,51.7079,51.6709,51.7079,48000.0
2014-07-24 12:05:00,55.84,55.85,55.81,55.82,20400.0,51.6986,51.7079,51.6709,51.6801,20400.0
2014-07-24 12:10:00,55.82,55.83,55.78,55.82,58000.0,51.6801,51.6894,51.6431,51.6801,58000.0
2014-07-24 12:15:00,55.81,55.83,55.79,55.79,53600.0,51.6709,51.6894,51.6523,51.6523,53600.0
2014-07-24 12:20:00,55.77,55.78,55.69,55.69,86800.0,51.6338,51.6431,51.5598,51.5598,86800.0
2014-07-24 12:25:00,55.69,55.76,55.69,55.73,51600.0,51.5598,51.6246,51.5598,51.5968,51600.0
2014-07-24 12:30:00,55.74,55.75,55.71,55.74,69600.0,51.6061,51.6153,51.5783,51.6061,69600.0
2014-07-24 12:35:00,55.74,55.8,55.7,55.78,258000.0,51.6061,51.6616,51.569,51.6431,258000.0
2014-07-24 12:40:00,55.79,55.85,55.78,55.84,49200.0,51.6523,51.7079,51.6431,51.6986,49200.0
2014-07-24 12:45:00,55.84,55.88,55.84,55.88,77200.0,51.6986,51.7357,51.6986,51.7357,77200.0
2014-07-24 12:50:00,55.88,55.92,55.86,55.9,64000.0,51.7357,51.7727,51.7172,51.7542,64000.0
2014-07-24 12:55:00,55.9,55.9,55.79,55.84,41600.0,51.7542,51.7542,51.6523,51.6986,41600.0
2014-07-24 13:00:00,55.83,55.87,55.79,55.8,52800.0,51.6894,51.7264,51.6523,51.6616,52800.0
2014-07-24 13:05:00,55.82,55.82,55.74,55.78,57600.0,51.6801,51.6801,51.6061,51.6431,57600.0
2014-07-24 13:10:00,55.78,55.81,55.76,55.77,50000.0,51.6431,51.6709,51.6246,51.6338,50000.0
2014-07-24 13:15:00,55.78,55.8,55.76,55.78,28000.0,51.6431,51.6616,51.6246,51.6431,28000.0
2014-07-24 13:20:00,55.77,55.82,55.75,55.76,26000.0,51.6338,51.6801,51.6153,51.6246,26000.0
2014-07-24 13:25:00,55.78,55.82,55.75,55.82,36800.0,51.6431,51.6801,51.6153,51.6801,36800.0
2014-07-24 13:30:00,55.8,55.89,55.8,55.83,108800.0,51.6616,51.7449,51.6616,51.6894,108800.0
2014-07-24 13:35:00,55.81,55.83,55.73,55.74,78400.0,51.6709,51.6894,51.5968,51.6061,78400.0
2014-07-24 13:40:00,55.74,55.74,55.68,55.7,50000.0,51.6061,51.6061,51.5505,51.569,50000.0
2014-07-24 13:45:00,55.68,55.71,55.66,55.69,72400.0,51.5505,51.5783,51.532,51.5598,72400.0
2014-07-24 13:50:00,55.67,55.7,55.66,55.67,65600.0,51.5412,51.569,51.532,51.5412,65600.0
2014-07-24 13:55:00,55.67,55.7,55.66,55.7,98800.0,51.5412,51.569,51.532,51.569,98800.0
2014-07-24 14:00:00,55.7,55.74,55.7,55.74,115200.0,51.569,51.6061,51.569,51.6061,115200.0
2014-07-24 14:05:00,55.74,55.75,55.73,55.74,66000.0,51.6061,51.6153,51.5968,51.6061,66000.0
2014-07-24 14:10:00,55.74,55.77,55.72,55.75,96000.0,51.6061,51.6338,51.5875,51.6153,96000.0
2014-07-24 14:15:00,55.75,55.77,55.74,55.76,50400.0,51.6153,51.6338,51.6061,51.6246,50400.0
2014-07-24 14:20:00,55.77,55.77,55.72,55.72,93200.0,51.6338,51.6338,51.5875,51.5875,93200.0
2014-07-24 14:25:00,55.72,55.73,55.7,55.72,56000.0,51.5875,51.5968,51.569,51.5875,56000.0
2014-07-24 14:30:00,55.72,55.74,55.71,55.71,71600.0,51.5875,51.6061,51.5783,51.5783,71600.0
2014-07-24 14:35:00,55.72,55.72,55.66,55.66,63600.0,51.5875,51.5875,51.532,51.532,63600.0
2014-07-24 14:40:00,55.66,55.68,55.65,55.66,73600.0,51.532,51.5505,51.5227,51.532,73600.0
2014-07-24 14:45:00,55.66,55.66,55.6,55.62,108400.0,51.532,51.532,51.4764,51.495,108400.0
2014-07-24 14:50:00,55.62,55.65,55.62,55.64,66400.0,51.495,51.5227,51.495,51.5135,66400.0
2014-07-24 14:55:00,55.65,55.67,55.52,55.55,111600.0,51.5227,51.5412,51.4024,51.4301,111600.0
2014-07-24 15:00:00,55.54,55.64,55.46,55.63,117200.0,51.4209,51.5135,51.3468,51.5042,117200.0
2014-07-24 15:05:00,55.63,55.65,55.6,55.63,93600.0,51.5042,51.5227,51.4764,51.5042,93600.0
2014-07-24 15:10:00,55.62,55.71,55.6,55.71,62800.0,51.495,51.5783,51.4764,51.5783,62800.0
2014-07-24 15:15:00,55.7,55.71,55.61,55.68,191600.0,51.569,51.5783,51.4857,51.5505,191600.0
2014-07-24 15:20:00,55.68,55.68,55.6,55.62,72400.0,51.5505,51.5505,51.4764,51.495,72400.0
2014-07-24 15:25:00,55.63,55.64,55.59,55.59,99200.0,51.5042,51.5135,51.4672,51.4672,99200.0
2014-07-24 15:30:00,55.6,55.69,55.57,55.69,156000.0,51.4764,51.5598,51.4487,51.5598,156000.0
2014-07-24 15:35:00,55.7,55.74,55.66,55.71,180400.0,51.569,51.6061,51.532,51.5783,180400.0
2014-07-24 15:40:00,55.71,55.72,55.66,55.68,136000.0,51.5783,51.5875,51.532,51.5505,136000.0
2014-07-24 15:45:00,55.67,55.7,55.64,55.69,202800.0,51.5412,51.569,51.5135,51.5598,202800.0
2014-07-24 15:50:00,55.7,55.75,55.67,55.69,388400.0,51.569,51.6153,51.5412,51.5598,388400.0
2014-07-24 15:55:00,55.68,55.71,55.65,55.68,380400.0,51.5505,51.5783,51.5227,51.5505,380400.0
2014-07-25 09:30:00,53.52,54.18,53.25,53.38,1373600.0,49.5507,50.1618,49.3007,49.4211,1373600.0
2014-07-25 09:35:00,53.38,53.41,53.0,53.13,822800.0,49.4211,49.4489,49.0693,49.1896,822800.0
2014-07-25 09:40:00,53.13,53.63,53.13,53.34,1110400.0,49.1896,49.6525,49.1896,49.3841,1110400.0
2014-07-25 09:45:00,53.34,53.37,52.84,53.1,1053200.0,49.3841,49.4118,48.9211,49.1619,1053200.0
2014-07-25 09:50:00,53.16,53.25,53.06,53.25,483200.0,49.2174,49.3007,49.1248,49.3007,483200.0
2014-07-25 09:55:00,53.24,53.34,53.16,53.33,543200.0,49.2915,49.3841,49.2174,49.3748,543200.0
2014-07-25 10:00:00,53.32,53.38,53.16,53.26,704400.0,49.3655,49.4211,49.2174,49.31,704400.0
2014-07-25 10:05:00,53.26,53.33,53.19,53.22,860800.0,49.31,49.3748,49.2452,49.273,860800.0
2014-07-25 10:10:00,53.22,53.25,53.18,53.24,505200.0,49.273,49.3007,49.2359,49.2915,505200.0
2014-07-25 10:15:00,53.23,53.27,53.21,53.23,355200.0,49.2822,49.3192,49.2637,49.2822,355200.0
2014-07-25 10:20:00,53.23,53.31,53.18,53.21,419200.0,49.2822,49.3563,49.2359,49.2637,419200.0
2014-07-25 10:25:00,53.21,53.24,53.13,53.14,271600.0,49.2637,49.2915,49.1896,49.1989,271600.0
2014-07-25 10:30:00,53.15,53.2,53.06,53.09,280000.0,49.2081,49.2544,49.1248,49.1526,280000.0
2014-07-25 10:35:00,53.09,53.1,53.02,53.05,247600.0,49.1526,49.1619,49.0878,49.1156,247600.0
2014-07-25 10:40:00,53.05,53.07,52.96,53.0,396000.0,49.1156,49.1341,49.0322,49.0693,396000.0
2014-07-25 10:45:00,52.99,53.06,52.95,53.06,298000.0,49.06,49.1248,49.023,49.1248,298000.0
2014-07-25 10:50:00,53.05,53.13,53.05,53.08,274800.0,49.1156,49.1896,49.1156,49.1433,274800.0
2014-07-25 10:55:00,53.05,53.13,52.95,52.98,377200.0,49.1156,49.1896,49.023,49.0508,377200.0
2014-07-25 11:00:00,52.98,52.99,52.91,52.97,572800.0,49.0508,49.06,48.9859,49.0415,572800.0
2014-07-25 11:05:00,52.98,53.06,52.97,53.02,335200.0,49.0508,49.1248,49.0415,49.0878,335200.0
2014-07-25 11:10:00,53.03,53.06,53.02,53.02,222400.0,49.097,49.1248,49.0878,49.0878,222400.0
2014-07-25 11:15:00,53.02,53.02,52.88,52.95,270000.0,49.0878,49.0878,48.9582,49.023,270000.0
2014-07-25 11:20:00,52.96,52.97,52.9,52.93,297600.0,49.0322,49.0415,48.9767,49.0045,297600.0
2014-07-25 11:25:00,52.95,53.06,52.93,53.03,114400.0,49.023,49.1248,49.0045,49.097,114400.0
2014-07-25 11:30:00,53.04,53.12,53.02,53.09,181200.0,49.1063,49.1804,49.0878,49.1526,181200.0
2014-07-25 11:35:00,53.1,53.11,53.0,53.0,114400.0,49.1619,49.1711,49.0693,49.0693,114400.0
2014-07-25 11:40:00,53.0,53.1,53.0,53.08,154400.0,49.0693,49.1619,49.0693,49.1433,154400.0
2014-07-25 11:45:00,53.08,53.14,53.08,53.11,273600.0,49.1433,49.1989,49.1433,49.1711,273600.0
2014-07-25 11:50:00,53.1,53.13,53.09,53.13,206000.0,49.1619,49.1896,49.1526,49.1896,206000.0
2014-07-25 11:55:00,53.13,53.14,53.1,53.13,176800.0,49.1896,49.1989,49.1619,49.1896,176800.0
2014-07-25 12:00:00,53.13,53.2,53.11,53.17,228400.0,49.1896,49.2544,49.1711,49.2267,228400.0
2014-07-25 12:05:00,53.17,53.23,53.15,53.23,125200.0,49.2267,49.2822,49.2081,49.2822,125200.0
2014-07-25 12:10:00,53.23,53.31,53.23,53.3,271200.0,49.2822,49.3563,49.2822,49.347,271200.0
2014-07-25 12:15:00,53.3,53.33,53.3,53.32,182800.0,49.347,49.3748,49.347,49.3655,182800.0
2014-07-25 12:20:00,53.32,53.35,53.3,53.34,191200.0,49.3655,49.3933,49.347,49.3841,191200.0
2014-07-25 12:25:00,53.34,53.35,53.33,53.34,159600.0,49.3841,49.3933,49.3748,49.3841,159600.0
2014-07-25 12:30:00,53.34,53.35,53.3,53.33,188000.0,49.3841,49.3933,49.347,49.3748,188000.0
2014-07-25 12:35:00,53.33,53.34,53.32,53.34,108400.0,49.3748,49.3841,49.3655,49.3841,108400.0
2014-07-25 12:40:00,53.34,53.44,53.33,53.43,237600.0,49.3841,49.4766,49.3748,49.4674,237600.0
2014-07-25 12:45:00,53.42,53.46,53.42,53.43,156400.0,49.4581,49.4952,49.4581,49.4674,156400.0
2014-07-25 12:50:00,53.42,53.47,53.41,53.44,187200.0,49.4581,49.5044,49.4489,49.4766,187200.0
2014-07-25 12:55:00,53.44,53.46,53.43,53.45,88400.0,49.4766,49.4952,49.4674,49.4859,88400.0
2014-07-25 13:00:00,53.46,53.47,53.44,53.44,116800.0,49.4952,49.5044,49.4766,49.4766,116800.0
2014-07-25 13:05:00,53.44,53.45,53.32,53.36,263200.0,49.4766,49.4859,49.3655,49.4026,263200.0
2014-07-25 13:10:00,53.36,53.5,53.35,53.49,221200.0,49.4026,49.5322,49.3933,49.5229,221200.0
2014-07-25 13:15:00,53.5,53.5,53.44,53.47,99200.0,49.5322,49.5322,49.4766,49.5044,99200.0
2014-07-25 13:20:00,53.46,53.46,53.33,53.38,106000.0,49.4952,49.4952,49.3748,49.4211,106000.0
2014-07-25 13:25:00,53.39,53.44,53.38,53.44,77200.0,49.4303,49.4766,49.4211,49.4766,77200.0
2014-07-25 13:30:00,53.43,53.45,53.35,53.35,146800.0,49.4674,49.4859,49.3933,49.3933,146800.0
2014-07-25 13:35:00,53.35,53.4,53.34,53.4,85600.0,49.3933,49.4396,49.3841,49.4396,85600.0
2014-07-25 13:40:00,53.4,53.48,53.38,53.47,149200.0,49.4396,49.5137,49.4211,49.5044,149200.0
2014-07-25 13:45:00,53.48,53.52,53.47,53.5,216000.0,49.5137,49.5507,49.5044,49.5322,216000.0
2014-07-25 13:50:00,53.5,53.51,53.49,53.49,206400.0,49.5322,49.5414,49.5229,49.5229,206400.0
2014-07-25 13:55:00,53.49,53.52,53.45,53.46,182000.0,49.5229,49.5507,49.4859,49.4952,182000.0
2014-07-25 14:00:00,53.46,53.48,53.39,53.46,252800.0,49.4952,49.5137,49.4303,49.4952,252800.0
2014-07-25 14:05:00,53.47,53.52,53.46,53.52,117600.0,49.5044,49.5507,49.4952,49.5507,117600.0
2014-07-25 14:10:00,53.53,53.53,53.48,53.5,93200.0,49.56,49.56,49.5137,49.5322,93200.0
2014-07-25 14:15:00,53.51,53.58,53.51,53.56,96000.0,49.5414,49.6063,49.5414,49.5877,96000.0
2014-07-25 14:20:00,53.56,53.56,53.5,53.5,82400.0,49.5877,49.5877,49.5322,49.5322,82400.0
2014-07-25 14:25:00,53.5,53.56,53.5,53.54,106000.0,49.5322,49.5877,49.5322,49.5692,106000.0
2014-07-25 14:30:00,53.54,53.56,53.54,53.55,106400.0,49.5692,49.5877,49.5692,49.5785,106400.0
2014-07-25 14:35:00,53.55,53.56,53.54,53.56,138800.0,49.5785,49.5877,49.5692,49.5877,138800.0
2014-07-25 14:40:00,53.56,53.59,53.55,53.58,198800.0,49.5877,49.6155,49.5785,49.6063,198800.0
2014-07-25 14:45:00,53.58,53.59,53.55,53.56,131200.0,49.6063,49.6155,49.5785,49.5877,131200.0
2014-07-25 14:50:00,53.57,53.57,53.5,53.54,190000.0,49.597,49.597,49.5322,49.5692,190000.0
2014-07-25 14:55:00,53.54,53.62,53.54,53.6,231600.0,49.5692,49.6433,49.5692,49.6248,231600.0
2014-07-25 15:00:00,53.6,53.66,53.59,53.63,262800.0,49.6248,49.6803,49.6155,49.6525,262800.0
2014-07-25 15:05:00,53.64,53.66,53.6,53.66,194000.0,49.6618,49.6803,49.6248,49.6803,194000.0
2014-07-25 15:10:00,53.66,53.67,53.6,53.63,246400.0,49.6803,49.6896,49.6248,49.6525,246400.0
2014-07-25 15:15:00,53.63,53.66,53.6,53.64,189600.0,49.6525,49.6803,49.6248,49.6618,189600.0
2014-07-25 15:20:00,53.63,53.67,53.63,53.63,215600.0,49.6525,49.6896,49.6525,49.6525,215600.0
2014-07-25 15:25:00,53.63,53.65,53.56,53.59,262000.0,49.6525,49.6711,49.5877,49.6155,262000.0
2014-07-25 15:30:00,53.6,53.67,53.59,53.67,242400.0,49.6248,49.6896,49.6155,49.6896,242400.0
2014-07-25 15:35:00,53.67,53.67,53.52,53.6,589600.0,49.6896,49.6896,49.5507,49.6248,589600.0
2014-07-25 15:40:00,53.6,53.6,53.54,53.57,267600.0,49.6248,49.6248,49.5692,49.597,267600.0
2014-07-25 15:45:00,53.57,53.59,53.52,53.57,446400.0,49.597,49.6155,49.5507,49.597,446400.0
2014-07-25 15:50:00,53.57,53.58,53.52,53.58,466800.0,49.597,49.6063,49.5507,49.6063,466800.0
2014-07-25 15:55:00,53.58,53.63,53.57,53.62,810800.0,49.6063,49.6525,49.597,49.6433,810800.0
2014-07-28 09:30:00,53.6,53.67,53.52,53.63,231600.0,49.6248,49.6896,49.5507,49.6525,231600.0
2014-07-28 09:35:00,53.65,53.74,53.63,53.68,99600.0,49.6711,49.7544,49.6525,49.6988,99600.0
2014-07-28 09:40:00,53.68,53.68,53.45,53.52,160400.0,49.6988,49.6988,49.4859,49.5507,160400.0
2014-07-28 09:45:00,53.52,53.58,53.5,53.52,162800.0,49.5507,49.6063,49.5322,49.5507,162800.0
2014-07-28 09:50:00,53.52,53.56,53.49,53.5,160000.0,49.5507,49.5877,49.5229,49.5322,160000.0
2014-07-28 09:55:00,53.5,53.56,53.5,53.54,99600.0,49.5322,49.5877,49.5322,49.5692,99600.0
2014-07-28 10:00:00,53.54,53.54,53.44,53.44,230000.0,49.5692,49.5692,49.4766,49.4766,230000.0
2014-07-28 10:05:00,53.45,53.52,53.44,53.44,131600.0,49.4859,49.5507,49.4766,49.4766,131600.0
2014-07-28 10:10:00,53.44,53.49,53.38,53.43,212400.0,49.4766,49.5229,49.4211,49.4674,212400.0
2014-07-28 10:15:00,53.43,53.44,53.28,53.33,194800.0,49.4674,49.4766,49.3285,49.3748,194800.0
2014-07-28 10:20:00,53.33,53.39,53.29,53.37,94400.0,49.3748,49.4303,49.3378,49.4118,94400.0
2014-07-28 10:25:00,53.37,53.46,53.37,53.37,116000.0,49.4118,49.4952,49.4118,49.4118,116000.0
2014-07-28 10:30:00,53.37,53.42,53.33,53.36,62000.0,49.4118,49.4581,49.3748,49.4026,62000.0
2014-07-28 10:35:00,53.34,53.44,53.34,53.41,102800.0,49.3841,49.4766,49.3841,49.4489,102800.0
2014-07-28 10:40:00,53.42,53.44,53.37,53.44,118800.0,49.4581,49.4766,49.4118,49.4766,118800.0
2014-07-28 10:45:00,53.44,53.46,53.38,53.38,80000.0,49.4766,49.4952,49.4211,49.4211,80000.0
2014-07-28 10:50:00,53.39,53.44,53.38,53.4,84000.0,49.4303,49.4766,49.4211,49.4396,84000.0
2014-07-28 10:55:00,53.4,53.4,53.33,53.35,96800.0,49.4396,49.4396,49.3748,49.3933,96800.0
2014-07-28 11:00:00,53.36,53.4,53.34,53.4,83200.0,49.4026,49.4396,49.3841,49.4396,83200.0
2014-07-28 11:05:00,53.4,53.41,53.33,53.41,73200.0,49.4396,49.4489,49.3748,49.4489,73200.0
2014-07-28 11:10:00,53.4,53.44,53.39,53.41,85200.0,49.4396,49.4766,49.4303,49.4489,85200.0
2014-07-28 11:15:00,53.41,53.41,53.33,53.37,34800.0,49.4489,49.4489,49.3748,49.4118,34800.0
2014-07-28 11:20:00,53.37,53.42,53.37,53.4,164000.0,49.4118,49.4581,49.4118,49.4396,164000.0
2014-07-28 11:25:00,53.4,53.5,53.39,53.5,122800.0,49.4396,49.5322,49.4303,49.5322,122800.0
2014-07-28 11:30:00,53.5,53.51,53.45,53.51,112000.0,49.5322,49.5414,49.4859,49.5414,112000.0
2014-07-28 11:35:00,53.51,53.51,53.44,53.47,74400.0,49.5414,49.5414,49.4766,49.5044,74400.0
2014-07-28 11:40:00,53.46,53.48,53.42,53.43,33600.0,49.4952,49.5137,49.4581,49.4674,33600.0
2014-07-28 11:45:00,53.43,53.43,53.37,53.42,156800.0,49.4674,49.4674,49.4118,49.4581,156800.0
2014-07-28 11:50:00,53.42,53.45,53.35,53.35,45600.0,49.4581,49.4859,49.3933,49.3933,45600.0
2014-07-28 11:55:00,53.36,53.4,53.35,53.38,44800.0,49.4026,49.4396,49.3933,49.4211,44800.0
2014-07-28 12:00:00,53.39,53.41,53.38,53.38,30800.0,49.4303,49.4489,49.4211,49.4211,30800.0
2014-07-28 12:05:00,53.38,53.42,53.38,53.42,48000.0,49.4211,49.4581,49.4211,49.4581,48000.0
2014-07-28 12:10:00,53.42,53.42,53.32,53.33,67200.0,49.4581,49.4581,49.3655,49.3748,67200.0
2014-07-28 12:15:00,53.34,53.36,53.32,53.35,46800.0,49.3841,49.4026,49.3655,49.3933,46800.0
2014-07-28 12:20:00,53.36,53.39,53.34,53.35,105600.0,49.4026,49.4303,49.3841,49.3933,105600.0
2014-07-28 12:25:00,53.35,53.37,53.33,53.34,48800.0,49.3933,49.4118,49.3748,49.3841,48800.0
2014-07-28 12:30:00,53.34,53.36,53.33,53.36,45200.0,49.3841,49.4026,49.3748,49.4026,45200.0
2014-07-28 12:35:00,53.35,53.38,53.34,53.35,50000.0,49.3933,49.4211,49.3841,49.3933,50000.0
2014-07-28 12:40:00,53.35,53.37,53.34,53.37,62800.0,49.3933,49.4118,49.3841,49.4118,62800.0
2014-07-28 12:45:00,53.36,53.38,53.34,53.38,52400.0,49.4026,49.4211,49.3841,49.4211,52400.0
2014-07-28 12:50:00,53.38,53.39,53.37,53.39,30800.0,49.4211,49.4303,49.4118,49.4303,30800.0
2014-07-28 12:55:00,53.38,53.42,53.38,53.4,34400.0,49.4211,49.4581,49.4211,49.4396,34400.0
2014-07-28 13:00:00,53.39,53.41,53.39,53.39,27200.0,49.4303,49.4489,49.4303,49.4303,27200.0
2014-07-28 13:05:00,53.39,53.43,53.37,53.42,66400.0,49.4303,49.4674,49.4118,49.4581,66400.0
2014-07-28 13:10:00,53.42,53.43,53.38,53.42,54000.0,49.4581,49.4674,49.4211,49.4581,54000.0
2014-07-28 13:15:00,53.42,53.48,53.41,53.48,114400.0,49.4581,49.5137,49.4489,49.5137,114400.0
2014-07-28 13:20:00,53.48,53.52,53.44,53.52,79600.0,49.5137,49.5507,49.4766,49.5507,79600.0
2014-07-28 13:25:00,53.54,53.57,53.54,53.54,82800.0,49.5692,49.597,49.5692,49.5692,82800.0
2014-07-28 13:30:00,53.54,53.56,53.52,53.52,61600.0,49.5692,49.5877,49.5507,49.5507,61600.0
2014-07-28 13:35:00,53.53,53.6,53.52,53.6,116400.0,49.56,49.6248,49.5507,49.6248,116400.0
2014-07-28 13:40:00,53.59,53.63,53.58,53.58,53200.0,49.6155,49.6525,49.6063,49.6063,53200.0
2014-07-28 13:45:00,53.6,53.6,53.53,53.53,128000.0,49.6248,49.6248,49.56,49.56,128000.0
2014-07-28 13:50:00,53.53,53.59,53.52,53.57,73600.0,49.56,49.6155,49.5507,49.597,73600.0
2014-07-28 13:55:00,53.57,53.58,53.54,53.54,46400.0,49.597,49.6063,49.5692,49.5692,46400.0
2014-07-28 14:00:00,53.54,53.56,53.53,53.55,56400.0,49.5692,49.5877,49.56,49.5785,56400.0
2014-07-28 14:05:00,53.54,53.57,53.53,53.55,92400.0,49.5692,49.597,49.56,49.5785,92400.0
2014-07-28 14:10:00,53.55,53.59,53.54,53.57,98800.0,49.5785,49.6155,49.5692,49.597,98800.0
2014-07-28 14:15:00,53.57,53.59,53.55,53.58,153200.0,49.597,49.6155,49.5785,49.6063,153200.0
2014-07-28 14:20:00,53.57,53.59,53.55,53.58,34800.0,49.597,49.6155,49.5785,49.6063,34800.0
2014-07-28 14:25:00,53.58,53.61,53.58,53.58,26800.0,49.6063,49.634,49.6063,49.6063,26800.0
2014-07-28 14:30:00,53.58,53.58,53.54,53.58,52000.0,49.6063,49.6063,49.5692,49.6063,52000.0
2014-07-28 14:35:00,53.58,53.59,53.56,53.57,32000.0,49.6063,49.6155,49.5877,49.597,32000.0
2014-07-28 14:40:00,53.58,53.59,53.55,53.57,47600.0,49.6063,49.6155,49.5785,49.597,47600.0
2014-07-28 14:45:00,53.57,53.6,53.56,53.57,58800.0,49.597,49.6248,49.5877,49.597,58800.0
2014-07-28 14:50:00,53.58,53.61,53.58,53.58,70000.0,49.6063,49.634,49.6063,49.6063,70000.0
2014-07-28 14:55:00,53.58,53.61,53.56,53.58,94400.0,49.6063,49.634,49.5877,49.6063,94400.0
2014-07-28 15:00:00,53.59,53.6,53.55,53.55,37600.0,49.6155,49.6248,49.5785,49.5785,37600.0
2014-07-28 15:05:00,53.54,53.57,53.53,53.56,85600.0,49.5692,49.597,49.56,49.5877,85600.0
2014-07-28 15:10:00,53.57,53.59,53.54,53.58,43600.0,49.597,49.6155,49.5692,49.6063,43600.0
2014-07-28 15:15:00,53.57,53.58,53.52,53.56,52800.0,49.597,49.6063,49.5507,49.5877,52800.0
2014-07-28 15:20:00,53.56,53.6,53.56,53.58,46800.0,49.5877,49.6248,49.5877,49.6063,46800.0
2014-07-28 15:25:00,53.59,53.6,53.57,53.57,53200.0,49.6155,49.6248,49.597,49.597,53200.0
2014-07-28 15:30:00,53.57,53.62,53.57,53.58,73200.0,49.597,49.6433,49.597,49.6063,73200.0
2014-07-28 15:35:00,53.57,53.58,53.53,53.55,113600.0,49.597,49.6063,49.56,49.5785,113600.0
2014-07-28 15:40:00,53.55,53.56,53.52,53.54,150000.0,49.5785,49.5877,49.5507,49.5692,150000.0
2014-07-28 15:45:00,53.55,53.56,53.52,53.52,177200.0,49.5785,49.5877,49.5507,49.5507,177200.0
2014-07-28 15:50:00,53.52,53.54,53.52,53.52,169200.0,49.5507,49.5692,49.5507,49.5507,169200.0
2014-07-28 15:55:00,53.52,53.58,53.5,53.56,553600.0,49.5507,49.6063,49.5322,49.5877,553600.0
2014-07-29 09:30:00,53.6,53.64,53.42,53.43,326400.0,49.6248,49.6618,49.4581,49.4674,326400.0
2014-07-29 09:35:00,53.49,53.53,53.33,53.33,213600.0,49.5229,49.56,49.3748,49.3748,213600.0
2014-07-29 09:40:00,53.38,53.72,53.34,53.72,175200.0,49.4211,49.7359,49.3841,49.7359,175200.0
2014-07-29 09:45:00,53.69,53.75,53.65,53.72,179600.0,49.7081,49.7636,49.6711,49.7359,179600.0
2014-07-29 09:50:00,53.7,53.79,53.67,53.74,236800.0,49.7174,49.8007,49.6896,49.7544,236800.0
2014-07-29 09:55:00,53.75,53.75,53.69,53.74,112000.0,49.7636,49.7636,49.7081,49.7544,112000.0
2014-07-29 10:00:00,53.75,53.75,53.69,53.75,189600.0,49.7636,49.7636,49.7081,49.7636,189600.0
2014-07-29 10:05:00,53.75,53.85,53.73,53.83,158000.0,49.7636,49.8562,49.7451,49.8377,158000.0
2014-07-29 10:10:00,53.85,53.85,53.75,53.81,91200.0,49.8562,49.8562,49.7636,49.8192,91200.0
2014-07-29 10:15:00,53.83,53.87,53.82,53.84,58000.0,49.8377,49.8747,49.8285,49.847,58000.0
2014-07-29 10:20:00,53.86,53.88,53.85,53.88,86000.0,49.8655,49.884,49.8562,49.884,86000.0
2014-07-29 10:25:00,53.87,53.9,53.85,53.86,89600.0,49.8747,49.9025,49.8562,49.8655,89600.0
2014-07-29 10:30:00,53.87,53.93,53.85,53.88,102000.0,49.8747,49.9303,49.8562,49.884,102000.0
2014-07-29 10:35:00,53.88,53.89,53.83,53.89,67600.0,49.884,49.8933,49.8377,49.8933,67600.0
2014-07-29 10:40:00,53.88,53.88,53.83,53.87,94800.0,49.884,49.884,49.8377,49.8747,94800.0
2014-07-29 10:45:00,53.87,53.89,53.83,53.87,58800.0,49.8747,49.8933,49.8377,49.8747,58800.0
2014-07-29 10:50:00,53.87,53.88,53.76,53.84,119600.0,49.8747,49.884,49.7729,49.847,119600.0
2014-07-29 10:55:00,53.84,53.91,53.84,53.87,144800.0,49.847,49.9118,49.847,49.8747,144800.0
2014-07-29 11:00:00,53.87,53.88,53.84,53.85,207200.0,49.8747,49.884,49.847,49.8562,207200.0
2014-07-29 11:05:00,53.85,53.85,53.65,53.67,163200.0,49.8562,49.8562,49.6711,49.6896,163200.0
2014-07-29 11:10:00,53.68,53.75,53.58,53.71,154000.0,49.6988,49.7636,49.6063,49.7266,154000.0
2014-07-29 11:15:00,53.72,53.79,53.71,53.74,140000.0,49.7359,49.8007,49.7266,49.7544,140000.0
2014-07-29 11:20:00,53.73,53.77,53.72,53.75,92400.0,49.7451,49.7822,49.7359,49.7636,92400.0
2014-07-29 11:25:00,53.74,53.77,53.68,53.7,188000.0,49.7544,49.7822,49.6988,49.7174,188000.0
2014-07-29 11:30:00,53.71,53.71,53.63,53.63,54000.0,49.7266,49.7266,49.6525,49.6525,54000.0
2014-07-29 11:35:00,53.63,53.72,53.6,53.63,64000.0,49.6525,49.7359,49.6248,49.6525,64000.0
2014-07-29 11:40:00,53.63,53.85,53.63,53.69,134800.0,49.6525,49.8562,49.6525,49.7081,134800.0
2014-07-29 11:45:00,53.7,53.74,53.69,53.71,44800.0,49.7174,49.7544,49.7081,49.7266,44800.0
2014-07-29 11:50:00,53.71,53.72,53.67,53.67,47600.0,49.7266,49.7359,49.6896,49.6896,47600.0
2014-07-29 11:55:00,53.68,53.74,53.66,53.74,57200.0,49.6988,49.7544,49.6803,49.7544,57200.0
2014-07-29 12:00:00,53.74,53.76,53.68,53.68,52400.0,49.7544,49.7729,49.6988,49.6988,52400.0
2014-07-29 12:05:00,53.69,53.7,53.64,53.64,37200.0,49.7081,49.7174,49.6618,49.6618,37200.0
2014-07-29 12:10:00,53.65,53.67,53.6,53.66,70400.0,49.6711,49.6896,49.6248,49.6803,70400.0
2014-07-29 12:15:00,53.66,53.66,53.58,53.59,68800.0,49.6803,49.6803,49.6063,49.6155,68800.0
2014-07-29 12:20:00,53.58,53.73,53.58,53.73,55200.0,49.6063,49.7451,49.6063,49.7451,55200.0
2014-07-29 12:25:00,53.73,53.75,53.72,53.73,21600.0,49.7451,49.7636,49.7359,49.7451,21600.0
2014-07-29 12:30:00,53.72,53.74,53.7,53.71,33200.0,49.7359,49.7544,49.7174,49.7266,33200.0
2014-07-29 12:35:00,53.71,53.75,53.7,53.73,36000.0,49.7266,49.7636,49.7174,49.7451,36000.0
2014-07-29 12:40:00,53.74,53.74,53.7,53.72,34400.0,49.7544,49.7544,49.7174,49.7359,34400.0
2014-07-29 12:45:00,53.71,53.77,53.71,53.74,74400.0,49.7266,49.7822,49.7266,49.7544,74400.0
2014-07-29 12:50:00,53.73,53.75,53.7,53.71,25600.0,49.7451,49.7636,49.7174,49.7266,25600.0
2014-07-29 12:55:00,53.7,53.77,53.7,53.75,44000.0,49.7174,49.7822,49.7174,49.7636,44000.0
2014-07-29 13:00:00,53.75,53.76,53.71,53.72,62800.0,49.7636,49.7729,49.7266,49.7359,62800.0
2014-07-29 13:05:00,53.72,53.77,53.71,53.75,96000.0,49.7359,49.7822,49.7266,49.7636,96000.0
2014-07-29 13:10:00,53.76,53.76,53.67,53.69,36800.0,49.7729,49.7729,49.6896,49.7081,36800.0
2014-07-29 13:15:00,53.69,53.7,53.64,53.7,55200.0,49.7081,49.7174,49.6618,49.7174,55200.0
2014-07-29 13:20:00,53.7,53.77,53.7,53.76,52800.0,49.7174,49.7822,49.7174,49.7729,52800.0
2014-07-29 13:25:00,53.76,53.77,53.69,53.7,27600.0,49.7729,49.7822,49.7081,49.7174,27600.0
2014-07-29 13:30:00,53.71,53.72,53.67,53.68,34400.0,49.7266,49.7359,49.6896,49.6988,34400.0
2014-07-29 13:35:00,53.68,53.68,53.63,53.64,20800.0,49.6988,49.6988,49.6525,49.6618,20800.0
2014-07-29 13:40:00,53.64,53.68,53.63,53.67,45200.0,49.6618,49.6988,49.6525,49.6896,45200.0
2014-07-29 13:45:00,53.67,53.68,53.63,53.63,12800.0,49.6896,49.6988,49.6525,49.6525,12800.0
2014-07-29 13:50:00,53.63,53.64,53.6,53.62,88000.0,49.6525,49.6618,49.6248,49.6433,88000.0
2014-07-29 13:55:00,53.61,53.63,53.6,53.61,38000.0,49.634,49.6525,49.6248,49.634,38000.0
2014-07-29 14:00:00,53.61,53.63,53.61,53.61,32800.0,49.634,49.6525,49.634,49.634,32800.0
2014-07-29 14:05:00,53.61,53.63,53.61,53.62,37200.0,49.634,49.6525,49.634,49.6433,37200.0
2014-07-29 14:10:00,53.63,53.63,53.62,53.63,81600.0,49.6525,49.6525,49.6433,49.6525,81600.0
2014-07-29 14:15:00,53.62,53.66,53.61,53.63,53600.0,49.6433,49.6803,49.634,49.6525,53600.0
2014-07-29 14:20:00,53.62,53.64,53.53,53.54,128400.0,49.6433,49.6618,49.56,49.5692,128400.0
2014-07-29 14:25:00,53.54,53.56,53.47,53.51,171200.0,49.5692,49.5877,49.5044,49.5414,171200.0
2014-07-29 14:30:00,53.51,53.52,53.49,53.51,126400.0,49.5414,49.5507,49.5229,49.5414,126400.0
2014-07-29 14:35:00,53.51,53.51,53.47,53.5,241200.0,49.5414,49.5414,49.5044,49.5322,241200.0
2014-07-29 14:40:00,53.49,53.53,53.48,53.48,50000.0,49.5229,49.56,49.5137,49.5137,50000.0
2014-07-29 14:45:00,53.48,53.58,53.48,53.58,43600.0,49.5137,49.6063,49.5137,49.6063,43600.0
2014-07-29 14:50:00,53.59,53.59,53.52,53.53,88800.0,49.6155,49.6155,49.5507,49.56,88800.0
2014-07-29 14:55:00,53.53,53.56,53.51,53.53,43600.0,49.56,49.5877,49.5414,49.56,43600.0
2014-07-29 15:00:00,53.52,53.53,53.48,53.52,151600.0,49.5507,49.56,49.5137,49.5507,151600.0
2014-07-29 15:05:00,53.53,53.56,53.52,53.54,48800.0,49.56,49.5877,49.5507,49.5692,48800.0
2014-07-29 15:10:00,53.54,53.55,53.5,53.55,46000.0,49.5692,49.5785,49.5322,49.5785,46000.0
2014-07-29 15:15:00,53.56,53.56,53.5,53.52,46000.0,49.5877,49.5877,49.5322,49.5507,46000.0
2014-07-29 15:20:00,53.52,53.57,53.52,53.53,216000.0,49.5507,49.597,49.5507,49.56,216000.0
2014-07-29 15:25:00,53.53,53.59,53.52,53.57,210400.0,49.56,49.6155,49.5507,49.597,210400.0
2014-07-29 15:30:00,53.55,53.55,53.49,53.5,254400.0,49.5785,49.5785,49.5229,49.5322,254400.0
2014-07-29 15:35:00,53.51,53.54,53.5,53.5,92400.0,49.5414,49.5692,49.5322,49.5322,92400.0
2014-07-29 15:40:00,53.5,53.51,53.47,53.49,128400.0,49.5322,49.5414,49.5044,49.5229,128400.0
2014-07-29 15:45:00,53.49,53.56,53.49,53.54,256400.0,49.5229,49.5877,49.5229,49.5692,256400.0
2014-07-29 15:50:00,53.53,53.55,53.5,53.5,206400.0,49.56,49.5785,49.5322,49.5322,206400.0
2014-07-29 15:55:00,53.5,53.52,53.42,53.44,526400.0,49.5322,49.5507,49.4581,49.4766,526400.0
2014-07-30 09:30:00,53.37,53.55,53.37,53.43,214800.0,49.4118,49.5785,49.4118,49.4674,214800.0
2014-07-30 09:35:00,53.46,53.55,53.43,53.45,141200.0,49.4952,49.5785,49.4674,49.4859,141200.0
2014-07-30 09:40:00,53.45,53.7,53.45,53.67,321200.0,49.4859,49.7174,49.4859,49.6896,321200.0
2014-07-30 09:45:00,53.67,53.7,53.46,53.48,196400.0,49.6896,49.7174,49.4952,49.5137,196400.0
2014-07-30 09:50:00,53.5,53.55,53.46,53.52,187600.0,49.5322,49.5785,49.4952,49.5507,187600.0
2014-07-30 09:55:00,53.55,53.55,53.43,53.46,190000.0,49.5785,49.5785,49.4674,49.4952,190000.0
2014-07-30 10:00:00,53.48,53.48,53.39,53.42,190000.0,49.5137,49.5137,49.4303,49.4581,190000.0
2014-07-30 10:05:00,53.4,53.43,53.36,53.42,155600.0,49.4396,49.4674,49.4026,49.4581,155600.0
2014-07-30 10:10:00,53.4,53.45,53.39,53.43,159600.0,49.4396,49.4859,49.4303,49.4674,159600.0
2014-07-30 10:15:00,53.43,53.51,53.41,53.51,208400.0,49.4674,49.5414,49.4489,49.5414,208400.0
2014-07-30 10:20:00,53.51,53.58,53.51,53.57,117200.0,49.5414,49.6063,49.5414,49.597,117200.0
2014-07-30 10:25:00,53.57,53.58,53.54,53.55,100000.0,49.597,49.6063,49.5692,49.5785,100000.0
2014-07-30 10:30:00,53.54,53.6,53.54,53.59,56400.0,49.5692,49.6248,49.5692,49.6155,56400.0
2014-07-30 10:35:00,53.59,53.67,53.59,53.6,81600.0,49.6155,49.6896,49.6155,49.6248,81600.0
2014-07-30 10:40:00,53.6,53.63,53.48,53.5,66000.0,49.6248,49.6525,49.5137,49.5322,66000.0
2014-07-30 10:45:00,53.48,53.51,53.4,53.51,87200.0,49.5137,49.5414,49.4396,49.5414,87200.0
2014-07-30 10:50:00,53.5,53.53,53.47,53.47,66800.0,49.5322,49.56,49.5044,49.5044,66800.0
2014-07-30 10:55:00,53.48,53.52,53.46,53.52,54400.0,49.5137,49.5507,49.4952,49.5507,54400.0
2014-07-30 11:00:00,53.51,53.51,53.4,53.43,184400.0,49.5414,49.5414,49.4396,49.4674,184400.0
2014-07-30 11:05:00,53.42,53.5,53.39,53.47,150800.0,49.4581,49.5322,49.4303,49.5044,150800.0
2014-07-30 11:10:00,53.47,53.52,53.46,53.5,100400.0,49.5044,49.5507,49.4952,49.5322,100400.0
2014-07-30 11:15:00,53.5,53.55,53.49,53.55,66800.0,49.5322,49.5785,49.5229,49.5785,66800.0
2014-07-30 11:20:00,53.51,53.59,53.51,53.58,49600.0,49.5414,49.6155,49.5414,49.6063,49600.0
2014-07-30 11:25:00,53.6,53.6,53.53,53.55,48400.0,49.6248,49.6248,49.56,49.5785,48400.0
2014-07-30 11:30:00,53.54,53.55,53.47,53.5,44800.0,49.5692,49.5785,49.5044,49.5322,44800.0
2014-07-30 11:35:00,53.51,53.54,53.48,53.49,53600.0,49.5414,49.5692,49.5137,49.5229,53600.0
2014-07-30 11:40:00,53.48,53.53,53.46,53.49,76400.0,49.5137,49.56,49.4952,49.5229,76400.0
2014-07-30 11:45:00,53.5,53.5,53.44,53.45,52800.0,49.5322,49.5322,49.4766,49.4859,52800.0
2014-07-30 11:50:00,53.45,53.49,53.44,53.45,40400.0,49.4859,49.5229,49.4766,49.4859,40400.0
2014-07-30 11:55:00,53.45,53.49,53.42,53.45,77600.0,49.4859,49.5229,49.4581,49.4859,77600.0
2014-07-30 12:00:00,53.46,53.5,53.43,53.5,88000.0,49.4952,49.5322,49.4674,49.5322,88000.0
2014-07-30 12:05:00,53.5,53.52,53.45,53.46,77600.0,49.5322,49.5507,49.4859,49.4952,77600.0
2014-07-30 12:10:00,53.48,53.54,53.47,53.5,96000.0,49.5137,49.5692,49.5044,49.5322,96000.0
2014-07-30 12:15:00,53.5,53.51,53.46,53.49,58000.0,49.5322,49.5414,49.4952,49.5229,58000.0
2014-07-30 12:20:00,53.48,53.54,53.46,53.48,68400.0,49.5137,49.5692,49.4952,49.5137,68400.0
2014-07-30 12:25:00,53.49,53.49,53.45,53.47,46400.0,49.5229,49.5229,49.4859,49.5044,46400.0
2014-07-30 12:30:00,53.47,53.5,53.43,53.49,104800.0,49.5044,49.5322,49.4674,49.5229,104800.0
2014-07-30 12:35:00,53.49,53.5,53.48,53.49,155200.0,49.5229,49.5322,49.5137,49.5229,155200.0
2014-07-30 12:40:00,53.49,53.5,53.46,53.48,180000.0,49.5229,49.5322,49.4952,49.5137,180000.0
2014-07-30 12:45:00,53.48,53.5,53.44,53.49,102000.0,49.5137,49.5322,49.4766,49.5229,102000.0
2014-07-30 12:50:00,53.49,53.5,53.48,53.49,108800.0,49.5229,49.5322,49.5137,49.5229,108800.0
2014-07-30 12:55:00,53.49,53.51,53.49,53.49,54800.0,49.5229,49.5414,49.5229,49.5229,54800.0
2014-07-30 13:00:00,53.49,53.5,53.48,53.48,110800.0,49.5229,49.5322,49.5137,49.5137,110800.0
2014-07-30 13:05:00,53.48,53.5,53.47,53.48,88000.0,49.5137,49.5322,49.5044,49.5137,88000.0
2014-07-30 13:10:00,53.49,53.5,53.48,53.5,92800.0,49.5229,49.5322,49.5137,49.5322,92800.0
2014-07-30 13:15:00,53.5,53.5,53.47,53.48,63200.0,49.5322,49.5322,49.5044,49.5137,63200.0
2014-07-30 13:20:00,53.48,53.5,53.48,53.48,70400.0,49.5137,49.5322,49.5137,49.5137,70400.0
2014-07-30 13:25:00,53.48,53.49,53.44,53.47,112000.0,49.5137,49.5229,49.4766,49.5044,112000.0
2014-07-30 13:30:00,53.49,53.5,53.46,53.49,114000.0,49.5229,49.5322,49.4952,49.5229,114000.0
2014-07-30 13:35:00,53.49,53.49,53.45,53.45,64400.0,49.5229,49.5229,49.4859,49.4859,64400.0
2014-07-30 13:40:00,53.45,53.47,53.43,53.45,104000.0,49.4859,49.5044,49.4674,49.4859,104000.0
2014-07-30 13:45:00,53.45,53.46,53.39,53.39,51200.0,49.4859,49.4952,49.4303,49.4303,51200.0
2014-07-30 13:50:00,53.4,53.43,53.38,53.38,40000.0,49.4396,49.4674,49.4211,49.4211,40000.0
2014-07-30 13:55:00,53.39,53.43,53.38,53.43,30000.0,49.4303,49.4674,49.4211,49.4674,30000.0
2014-07-30 14:00:00,53.45,53.5,53.37,53.46,226400.0,49.4859,49.5322,49.4118,49.4952,226400.0
2014-07-30 14:05:00,53.47,53.5,53.42,53.47,150800.0,49.5044,49.5322,49.4581,49.5044,150800.0
2014-07-30 14:10:00,53.47,53.66,53.47,53.6,113600.0,49.5044,49.6803,49.5044,49.6248,113600.0
2014-07-30 14:15:00,53.63,53.66,53.58,53.6,38000.0,49.6525,49.6803,49.6063,49.6248,38000.0
2014-07-30 14:20:00,53.6,53.61,53.53,53.58,33200.0,49.6248,49.634,49.56,49.6063,33200.0
2014-07-30 14:25:00,53.59,53.62,53.57,53.62,46000.0,49.6155,49.6433,49.597,49.6433,46000.0
2014-07-30 14:30:00,53.61,53.67,53.59,53.61,58000.0,49.634,49.6896,49.6155,49.634,58000.0
2014-07-30 14:35:00,53.61,53.65,53.6,53.63,140000.0,49.634,49.6711,49.6248,49.6525,140000.0
2014-07-30 14:40:00,53.63,53.66,53.59,53.62,108800.0,49.6525,49.6803,49.6155,49.6433,108800.0
2014-07-30 14:45:00,53.63,53.63,53.48,53.5,128000.0,49.6525,49.6525,49.5137,49.5322,128000.0
2014-07-30 14:50:00,53.5,53.53,53.49,53.5,37600.0,49.5322,49.56,49.5229,49.5322,37600.0
2014-07-30 14:55:00,53.5,53.52,53.47,53.51,64800.0,49.5322,49.5507,49.5044,49.5414,64800.0
2014-07-30 15:00:00,53.51,53.53,53.46,53.5,89600.0,49.5414,49.56,49.4952,49.5322,89600.0
2014-07-30 15:05:00,53.51,53.53,53.47,53.52,63200.0,49.5414,49.56,49.5044,49.5507,63200.0
2014-07-30 15:10:00,53.52,53.54,53.48,53.52,70000.0,49.5507,49.5692,49.5137,49.5507,70000.0
2014-07-30 15:15:00,53.51,53.56,53.48,53.55,71600.0,49.5414,49.5877,49.5137,49.5785,71600.0
2014-07-30 15:20:00,53.56,53.56,53.51,53.51,84000.0,49.5877,49.5877,49.5414,49.5414,84000.0
2014-07-30 15:25:00,53.5,53.51,53.48,53.48,170800.0,49.5322,49.5414,49.5137,49.5137,170800.0
2014-07-30 15:30:00,53.49,53.57,53.49,53.55,191600.0,49.5229,49.597,49.5229,49.5785,191600.0
2014-07-30 15:35:00,53.55,53.56,53.52,53.53,108400.0,49.5785,49.5877,49.5507,49.56,108400.0
2014-07-30 15:40:00,53.52,53.55,53.49,53.51,120000.0,49.5507,49.5785,49.5229,49.5414,120000.0
2014-07-30 15:45:00,53.5,53.51,53.49,53.5,317200.0,49.5322,49.5414,49.5229,49.5322,317200.0
2014-07-30 15:50:00,53.5,53.54,53.5,53.52,140800.0,49.5322,49.5692,49.5322,49.5507,140800.0
2014-07-30 15:55:00,53.51,53.55,53.51,53.52,249600.0,49.5414,49.5785,49.5414,49.5507,249600.0
2014-07-31 09:30:00,53.32,53.33,52.94,53.2,406800.0,49.3655,49.3748,49.0137,49.2544,406800.0
2014-07-31 09:35:00,53.2,53.23,52.98,53.16,228000.0,49.2544,49.2822,49.0508,49.2174,228000.0
2014-07-31 09:40:00,53.18,53.25,53.06,53.11,217600.0,49.2359,49.3007,49.1248,49.1711,217600.0
2014-07-31 09:45:00,53.11,53.22,53.06,53.16,146000.0,49.1711,49.273,49.1248,49.2174,146000.0
2014-07-31 09:50:00,53.17,53.34,53.13,53.23,372400.0,49.2267,49.3841,49.1896,49.2822,372400.0
2014-07-31 09:55:00,53.23,53.3,53.16,53.18,303200.0,49.2822,49.347,49.2174,49.2359,303200.0
2014-07-31 10:00:00,53.18,53.18,53.04,53.12,109200.0,49.2359,49.2359,49.1063,49.1804,109200.0
2014-07-31 10:05:00,53.12,53.17,53.05,53.16,230400.0,49.1804,49.2267,49.1156,49.2174,230400.0
2014-07-31 10:10:00,53.17,53.27,53.16,53.24,325600.0,49.2267,49.3192,49.2174,49.2915,325600.0
2014-07-31 10:15:00,53.24,53.29,53.23,53.24,218400.0,49.2915,49.3378,49.2822,49.2915,218400.0
2014-07-31 10:20:00,53.24,53.25,53.18,53.18,88400.0,49.2915,49.3007,49.2359,49.2359,88400.0
2014-07-31 10:25:00,53.18,53.19,53.1,53.1,129600.0,49.2359,49.2452,49.1619,49.1619,129600.0
2014-07-31 10:30:00,53.1,53.18,53.08,53.11,150000.0,49.1619,49.2359,49.1433,49.1711,150000.0
2014-07-31 10:35:00,53.09,53.17,53.09,53.15,70400.0,49.1526,49.2267,49.1526,49.2081,70400.0
2014-07-31 10:40:00,53.15,53.17,53.07,53.15,141200.0,49.2081,49.2267,49.1341,49.2081,141200.0
2014-07-31 10:45:00,53.15,53.18,53.11,53.15,51200.0,49.2081,49.2359,49.1711,49.2081,51200.0
2014-07-31 10:50:00,53.16,53.17,53.07,53.08,82400.0,49.2174,49.2267,49.1341,49.1433,82400.0
2014-07-31 10:55:00,53.08,53.08,52.97,52.99,369600.0,49.1433,49.1433,49.0415,49.06,369600.0
2014-07-31 11:00:00,52.98,53.04,52.98,53.02,145600.0,49.0508,49.1063,49.0508,49.0878,145600.0
2014-07-31 11:05:00,53.02,53.12,52.99,53.12,218000.0,49.0878,49.1804,49.06,49.1804,218000.0
2014-07-31 11:10:00,53.11,53.16,53.09,53.12,268800.0,49.1711,49.2174,49.1526,49.1804,268800.0
2014-07-31 11:15:00,53.12,53.15,53.08,53.13,93200.0,49.1804,49.2081,49.1433,49.1896,93200.0
2014-07-31 11:20:00,53.13,53.24,53.11,53.24,115200.0,49.1896,49.2915,49.1711,49.2915,115200.0
2014-07-31 11:25:00,53.24,53.24,53.14,53.16,74400.0,49.2915,49.2915,49.1989,49.2174,74400.0
2014-07-31 11:30:00,53.15,53.22,53.14,53.19,61600.0,49.2081,49.273,49.1989,49.2452,61600.0
2014-07-31 11:35:00,53.19,53.19,53.08,53.12,103200.0,49.2452,49.2452,49.1433,49.1804,103200.0
2014-07-31 11:40:00,53.12,53.18,53.12,53.15,130400.0,49.1804,49.2359,49.1804,49.2081,130400.0
2014-07-31 11:45:00,53.15,53.15,53.05,53.1,48000.0,49.2081,49.2081,49.1156,49.1619,48000.0
2014-07-31 11:50:00,53.1,53.1,53.01,53.04,69600.0,49.1619,49.1619,49.0785,49.1063,69600.0
2014-07-31 11:55:00,53.03,53.06,53.0,53.03,57600.0,49.097,49.1248,49.0693,49.097,57600.0
2014-07-31 12:00:00,53.04,53.06,52.99,53.05,65600.0,49.1063,49.1248,49.06,49.1156,65600.0
2014-07-31 12:05:00,53.05,53.06,52.99,53.01,90000.0,49.1156,49.1248,49.06,49.0785,90000.0
2014-07-31 12:10:00,53.01,53.02,52.96,53.0,146800.0,49.0785,49.0878,49.0322,49.0693,146800.0
2014-07-31 12:15:00,53.01,53.02,52.98,53.0,62000.0,49.0785,49.0878,49.0508,49.0693,62000.0
2014-07-31 12:20:00,53.0,53.03,52.98,53.01,106000.0,49.0693,49.097,49.0508,49.0785,106000.0
2014-07-31 12:25:00,53.01,53.1,53.0,53.04,261200.0,49.0785,49.1619,49.0693,49.1063,261200.0
2014-07-31 12:30:00,53.03,53.07,53.0,53.05,35600.0,49.097,49.1341,49.0693,49.1156,35600.0
2014-07-31 12:35:00,53.04,53.04,53.01,53.01,26000.0,49.1063,49.1063,49.0785,49.0785,26000.0
2014-07-31 12:40:00,53.01,53.02,52.98,53.0,58000.0,49.0785,49.0878,49.0508,49.0693,58000.0
2014-07-31 12:45:00,52.99,53.05,52.99,53.05,75200.0,49.06,49.1156,49.06,49.1156,75200.0
2014-07-31 12:50:00,53.05,53.11,53.05,53.06,72800.0,49.1156,49.1711,49.1156,49.1248,72800.0
2014-07-31 12:55:00,53.07,53.07,53.01,53.05,133200.0,49.1341,49.1341,49.0785,49.1156,133200.0
2014-07-31 13:00:00,53.05,53.06,53.02,53.04,78000.0,49.1156,49.1248,49.0878,49.1063,78000.0
2014-07-31 13:05:00,53.04,53.08,53.04,53.08,149600.0,49.1063,49.1433,49.1063,49.1433,149600.0
2014-07-31 13:10:00,53.08,53.1,53.06,53.09,46800.0,49.1433,49.1619,49.1248,49.1526,46800.0
2014-07-31 13:15:00,53.1,53.1,53.05,53.08,95200.0,49.1619,49.1619,49.1156,49.1433,95200.0
2014-07-31 13:20:00,53.07,53.07,53.0,53.02,64400.0,49.1341,49.1341,49.0693,49.0878,64400.0
2014-07-31 13:25:00,53.0,53.04,52.99,53.02,18400.0,49.0693,49.1063,49.06,49.0878,18400.0
2014-07-31 13:30:00,53.02,53.09,53.0,53.08,81200.0,49.0878,49.1526,49.0693,49.1433,81200.0
2014-07-31 13:35:00,53.09,53.15,53.09,53.13,55600.0,49.1526,49.2081,49.1526,49.1896,55600.0
2014-07-31 13:40:00,53.13,53.13,53.07,53.07,58400.0,49.1896,49.1896,49.1341,49.1341,58400.0
2014-07-31 13:45:00,53.07,53.08,53.02,53.06,56400.0,49.1341,49.1433,49.0878,49.1248,56400.0
2014-07-31 13:50:00,53.06,53.07,53.02,53.05,30400.0,49.1248,49.1341,49.0878,49.1156,30400.0
2014-07-31 13:55:00,53.04,53.1,53.04,53.08,41600.0,49.1063,49.1619,49.1063,49.1433,41600.0
2014-07-31 14:00:00,53.07,53.08,53.04,53.06,24800.0,49.1341,49.1433,49.1063,49.1248,24800.0
2014-07-31 14:05:00,53.06,53.09,53.04,53.04,42800.0,49.1248,49.1526,49.1063,49.1063,42800.0
2014-07-31 14:10:00,53.04,53.06,53.02,53.02,37600.0,49.1063,49.1248,49.0878,49.0878,37600.0
2014-07-31 14:15:00,53.04,53.06,52.99,53.0,65200.0,49.1063,49.1248,49.06,49.0693,65200.0
2014-07-31 14:20:00,53.0,53.02,52.95,52.96,98800.0,49.0693,49.0878,49.023,49.0322,98800.0
2014-07-31 14:25:00,52.96,53.0,52.96,53.0,36000.0,49.0322,49.0693,49.0322,49.0693,36000.0
2014-07-31 14:30:00,53.0,53.01,52.97,52.99,55600.0,49.0693,49.0785,49.0415,49.06,55600.0
2014-07-31 14:35:00,52.99,53.01,52.98,53.0,99200.0,49.06,49.0785,49.0508,49.0693,99200.0
2014-07-31 14:40:00,53.01,53.01,52.95,52.95,132000.0,49.0785,49.0785,49.023,49.023,132000.0
2014-07-31 14:45:00,52.95,52.99,52.9,52.96,200800.0,49.023,49.06,48.9767,49.0322,200800.0
2014-07-31 14:50:00,52.96,52.99,52.91,52.92,93200.0,49.0322,49.06,48.9859,48.9952,93200.0
2014-07-31 14:55:00,52.92,52.97,52.9,52.91,114800.0,48.9952,49.0415,48.9767,48.9859,114800.0
2014-07-31 15:00:00,52.91,52.95,52.89,52.92,109200.0,48.9859,49.023,48.9674,48.9952,109200.0
2014-07-31 15:05:00,52.92,52.95,52.88,52.89,113600.0,48.9952,49.023,48.9582,48.9674,113600.0
2014-07-31 15:10:00,52.89,52.89,52.75,52.77,122800.0,48.9674,48.9674,48.8378,48.8563,122800.0
2014-07-31 15:15:00,52.76,52.82,52.75,52.79,111200.0,48.8471,48.9026,48.8378,48.8748,111200.0
2014-07-31 15:20:00,52.79,52.85,52.77,52.85,118800.0,48.8748,48.9304,48.8563,48.9304,118800.0
2014-07-31 15:25:00,52.86,52.87,52.77,52.82,112800.0,48.9397,48.9489,48.8563,48.9026,112800.0
2014-07-31 15:30:00,52.81,52.88,52.8,52.88,134000.0,48.8934,48.9582,48.8841,48.9582,134000.0
2014-07-31 15:35:00,52.88,52.98,52.85,52.95,148000.0,48.9582,49.0508,48.9304,49.023,148000.0
2014-07-31 15:40:00,52.95,53.02,52.86,52.86,210000.0,49.023,49.0878,48.9397,48.9397,210000.0
2014-07-31 15:45:00,52.85,52.88,52.79,52.88,248800.0,48.9304,48.9582,48.8748,48.9582,248800.0
2014-07-31 15:50:00,52.88,52.88,52.81,52.86,306000.0,48.9582,48.9582,48.8934,48.9397,306000.0
2014-07-31 15:55:00,52.86,52.92,52.77,52.81,639600.0,48.9397,48.9952,48.8563,48.8934,639600.0
2014-08-01 09:30:00,52.47,52.75,52.45,52.67,402000.0,48.5786,48.8378,48.5601,48.7637,402000.0
2014-08-01 09:35:00,52.71,52.93,52.7,52.88,138400.0,48.8008,49.0045,48.7915,48.9582,138400.0
2014-08-01 09:40:00,52.88,52.92,52.8,52.84,122800.0,48.9582,48.9952,48.8841,48.9211,122800.0
2014-08-01 09:45:00,52.83,52.91,52.76,52.87,205600.0,48.9119,48.9859,48.8471,48.9489,205600.0
2014-08-01 09:50:00,52.85,52.88,52.84,52.87,164800.0,48.9304,48.9582,48.9211,48.9489,164800.0
2014-08-01 09:55:00,52.88,52.88,52.79,52.85,234000.0,48.9582,48.9582,48.8748,48.9304,234000.0
2014-08-01 10:00:00,52.85,53.05,52.77,52.97,253200.0,48.9304,49.1156,48.8563,49.0415,253200.0
2014-08-01 10:05:00,52.99,52.99,52.81,52.85,200000.0,49.06,49.06,48.8934,48.9304,200000.0
2014-08-01 10:10:00,52.85,52.88,52.74,52.76,189200.0,48.9304,48.9582,48.8286,48.8471,189200.0
2014-08-01 10:15:00,52.77,52.82,52.74,52.76,168400.0,48.8563,48.9026,48.8286,48.8471,168400.0
2014-08-01 10:20:00,52.75,52.91,52.75,52.9,88400.0,48.8378,48.9859,48.8378,48.9767,88400.0
2014-08-01 10:25:00,52.89,52.89,52.82,52.83,127600.0,48.9674,48.9674,48.9026,48.9119,127600.0
2014-08-01 10:30:00,52.83,52.86,52.78,52.79,186400.0,48.9119,48.9397,48.8656,48.8748,186400.0
2014-08-01 10:35:00,52.79,52.88,52.77,52.85,173600.0,48.8748,48.9582,48.8563,48.9304,173600.0
2014-08-01 10:40:00,52.85,52.88,52.8,52.8,100000.0,48.9304,48.9582,48.8841,48.8841,100000.0
2014-08-01 10:45:00,52.8,52.92,52.8,52.83,266400.0,48.8841,48.9952,48.8841,48.9119,266400.0
2014-08-01 10:50:00,52.84,52.9,52.8,52.84,180000.0,48.9211,48.9767,48.8841,48.9211,180000.0
2014-08-01 10:55:00,52.8,52.9,52.76,52.9,148400.0,48.8841,48.9767,48.8471,48.9767,148400.0
2014-08-01 11:00:00,52.9,52.9,52.83,52.86,178800.0,48.9767,48.9767,48.9119,48.9397,178800.0
2014-08-01 11:05:00,52.86,52.93,52.83,52.87,173200.0,48.9397,49.0045,48.9119,48.9489,173200.0
2014-08-01 11:10:00,52.87,52.92,52.83,52.91,112800.0,48.9489,48.9952,48.9119,48.9859,112800.0
2014-08-01 11:15:00,52.9,52.9,52.81,52.86,119600.0,48.9767,48.9767,48.8934,48.9397,119600.0
2014-08-01 11:20:00,52.86,53.02,52.85,53.01,151200.0,48.9397,49.0878,48.9304,49.0785,151200.0
2014-08-01 11:25:00,53.02,53.04,52.91,52.91,101200.0,49.0878,49.1063,48.9859,48.9859,101200.0
2014-08-01 11:30:00,52.93,52.95,52.86,52.87,134000.0,49.0045,49.023,48.9397,48.9489,134000.0
2014-08-01 11:35:00,52.87,52.88,52.76,52.76,244400.0,48.9489,48.9582,48.8471,48.8471,244400.0
2014-08-01 11:40:00,52.77,52.86,52.77,52.81,102000.0,48.8563,48.9397,48.8563,48.8934,102000.0
2014-08-01 11:45:00,52.81,52.91,52.8,52.85,88400.0,48.8934,48.9859,48.8841,48.9304,88400.0
2014-08-01 11:50:00,52.85,52.85,52.74,52.79,101200.0,48.9304,48.9304,48.8286,48.8748,101200.0
2014-08-01 11:55:00,52.75,52.8,52.74,52.8,60400.0,48.8378,48.8841,48.8286,48.8841,60400.0
2014-08-01 12:00:00,52.79,52.85,52.76,52.84,74000.0,48.8748,48.9304,48.8471,48.9211,74000.0
2014-08-01 12:05:00,52.84,52.84,52.77,52.81,64000.0,48.9211,48.9211,48.8563,48.8934,64000.0
2014-08-01 12:10:00,52.79,52.84,52.75,52.84,94000.0,48.8748,48.9211,48.8378,48.9211,94000.0
2014-08-01 12:15:00,52.84,52.95,52.8,52.91,98000.0,48.9211,49.023,48.8841,48.9859,98000.0
2014-08-01 12:20:00,52.91,52.95,52.9,52.94,37200.0,48.9859,49.023,48.9767,49.0137,37200.0
2014-08-01 12:25:00,52.94,52.95,52.85,52.88,99200.0,49.0137,49.023,48.9304,48.9582,99200.0
2014-08-01 12:30:00,52.88,52.93,52.84,52.86,61200.0,48.9582,49.0045,48.9211,48.9397,61200.0
2014-08-01 12:35:00,52.84,52.84,52.77,52.79,120000.0,48.9211,48.9211,48.8563,48.8748,120000.0
2014-08-01 12:40:00,52.79,52.85,52.78,52.78,52800.0,48.8748,48.9304,48.8656,48.8656,52800.0
2014-08-01 12:45:00,52.77,52.79,52.75,52.75,110800.0,48.8563,48.8748,48.8378,48.8378,110800.0
2014-08-01 12:50:00,52.75,52.87,52.72,52.87,280000.0,48.8378,48.9489,48.81,48.9489,280000.0
2014-08-01 12:55:00,52.87,52.93,52.85,52.87,77600.0,48.9489,49.0045,48.9304,48.9489,77600.0
2014-08-01 13:00:00,52.87,52.95,52.87,52.89,222800.0,48.9489,49.023,48.9489,48.9674,222800.0
2014-08-01 13:05:00,52.89,52.92,52.86,52.9,94000.0,48.9674,48.9952,48.9397,48.9767,94000.0
2014-08-01 13:10:00,52.9,52.91,52.86,52.9,77600.0,48.9767,48.9859,48.9397,48.9767,77600.0
2014-08-01 13:15:00,52.9,52.91,52.81,52.89,124800.0,48.9767,48.9859,48.8934,48.9674,124800.0
2014-08-01 13:20:00,52.9,52.95,52.88,52.9,124800.0,48.9767,49.023,48.9582,48.9767,124800.0
2014-08-01 13:25:00,52.91,53.0,52.89,53.0,132000.0,48.9859,49.0693,48.9674,49.0693,132000.0
2014-08-01 13:30:00,53.0,53.0,52.95,52.97,237200.0,49.0693,49.0693,49.023,49.0415,237200.0
2014-08-01 13:35:00,52.97,53.1,52.96,53.09,330000.0,49.0415,49.1619,49.0322,49.1526,330000.0
2014-08-01 13:40:00,53.09,53.09,53.01,53.06,93200.0,49.1526,49.1526,49.0785,49.1248,93200.0
2014-08-01 13:45:00,53.08,53.16,53.07,53.1,110000.0,49.1433,49.2174,49.1341,49.1619,110000.0
2014-08-01 13:50:00,53.1,53.13,53.04,53.11,82000.0,49.1619,49.1896,49.1063,49.1711,82000.0
2014-08-01 13:55:00,53.12,53.17,53.09,53.17,80800.0,49.1804,49.2267,49.1526,49.2267,80800.0
2014-08-01 14:00:00,53.15,53.19,53.12,53.12,178800.0,49.2081,49.2452,49.1804,49.1804,178800.0
2014-08-01 14:05:00,53.13,53.2,53.09,53.2,96000.0,49.1896,49.2544,49.1526,49.2544,96000.0
2014-08-01 14:10:00,53.2,53.25,53.18,53.23,118000.0,49.2544,49.3007,49.2359,49.2822,118000.0
2014-08-01 14:15:00,53.23,53.27,53.2,53.22,118400.0,49.2822,49.3192,49.2544,49.273,118400.0
2014-08-01 14:20:00,53.23,53.24,53.16,53.18,73600.0,49.2822,49.2915,49.2174,49.2359,73600.0
2014-08-01 14:25:00,53.18,53.19,53.14,53.15,60000.0,49.2359,49.2452,49.1989,49.2081,60000.0
2014-08-01 14:30:00,53.16,53.19,53.15,53.17,62400.0,49.2174,49.2452,49.2081,49.2267,62400.0
2014-08-01 14:35:00,53.17,53.21,53.13,53.19,46800.0,49.2267,49.2637,49.1896,49.2452,46800.0
2014-08-01 14:40:00,53.19,53.19,53.13,53.17,50800.0,49.2452,49.2452,49.1896,49.2267,50800.0
2014-08-01 14:45:00,53.16,53.17,53.03,53.03,84000.0,49.2174,49.2267,49.097,49.097,84000.0
2014-08-01 14:50:00,53.02,53.06,53.02,53.03,68400.0,49.0878,49.1248,49.0878,49.097,68400.0
2014-08-01 14:55:00,53.01,53.08,53.01,53.03,76000.0,49.0785,49.1433,49.0785,49.097,76000.0
2014-08-01 15:00:00,53.02,53.09,52.98,53.09,79200.0,49.0878,49.1526,49.0508,49.1526,79200.0
2014-08-01 15:05:00,53.1,53.12,53.08,53.12,79600.0,49.1619,49.1804,49.1433,49.1804,79600.0
2014-08-01 15:10:00,53.13,53.13,53.06,53.06,104400.0,49.1896,49.1896,49.1248,49.1248,104400.0
2014-08-01 15:15:00,53.06,53.13,53.05,53.08,95200.0,49.1248,49.1896,49.1156,49.1433,95200.0
2014-08-01 15:20:00,53.07,53.15,53.07,53.13,65600.0,49.1341,49.2081,49.1341,49.1896,65600.0
2014-08-01 15:25:00,53.13,53.13,53.09,53.09,90800.0,49.1896,49.1896,49.1526,49.1526,90800.0
2014-08-01 15:30:00,53.1,53.11,53.04,53.09,121600.0,49.1619,49.1711,49.1063,49.1526,121600.0
2014-08-01 15:35:00,53.09,53.15,53.06,53.12,194400.0,49.1526,49.2081,49.1248,49.1804,194400.0
2014-08-01 15:40:00,53.12,53.14,53.1,53.1,128800.0,49.1804,49.1989,49.1619,49.1619,128800.0
2014-08-01 15:45:00,53.1,53.1,53.02,53.06,207600.0,49.1619,49.1619,49.0878,49.1248,207600.0
2014-08-01 15:50:00,53.06,53.06,52.96,52.99,209200.0,49.1248,49.1248,49.0322,49.06,209200.0
2014-08-01 15:55:00,53.0,53.06,52.95,52.96,422400.0,49.0693,49.1248,49.023,49.0322,422400.0
2014-08-04 09:30:00,53.21,53.27,53.13,53.15,217200.0,49.2637,49.3192,49.1896,49.2081,217200.0
2014-08-04 09:35:00,53.17,53.24,53.13,53.18,146400.0,49.2267,49.2915,49.1896,49.2359,146400.0
2014-08-04 09:40:00,53.2,53.26,53.15,53.21,158800.0,49.2544,49.31,49.2081,49.2637,158800.0
2014-08-04 09:45:00,53.2,53.26,53.17,53.22,136000.0,49.2544,49.31,49.2267,49.273,136000.0
2014-08-04 09:50:00,53.22,53.29,53.2,53.26,186000.0,49.273,49.3378,49.2544,49.31,186000.0
2014-08-04 09:55:00,53.26,53.26,53.21,53.22,82000.0,49.31,49.31,49.2637,49.273,82000.0
2014-08-04 10:00:00,53.24,53.27,53.19,53.2,68800.0,49.2915,49.3192,49.2452,49.2544,68800.0
2014-08-04 10:05:00,53.2,53.23,53.14,53.16,106400.0,49.2544,49.2822,49.1989,49.2174,106400.0
2014-08-04 10:10:00,53.16,53.17,53.13,53.15,197200.0,49.2174,49.2267,49.1896,49.2081,197200.0
2014-08-04 10:15:00,53.15,53.18,53.09,53.14,118800.0,49.2081,49.2359,49.1526,49.1989,118800.0
2014-08-04 10:20:00,53.13,53.18,53.12,53.13,69200.0,49.1896,49.2359,49.1804,49.1896,69200.0
2014-08-04 10:25:00,53.12,53.14,53.07,53.07,36000.0,49.1804,49.1989,49.1341,49.1341,36000.0
2014-08-04 10:30:00,53.08,53.1,53.03,53.03,33200.0,49.1433,49.1619,49.097,49.097,33200.0
2014-08-04 10:35:00,53.03,53.06,53.0,53.01,62800.0,49.097,49.1248,49.0693,49.0785,62800.0
2014-08-04 10:40:00,53.01,53.04,52.97,52.97,56000.0,49.0785,49.1063,49.0415,49.0415,56000.0
2014-08-04 10:45:00,52.98,53.01,52.93,52.99,69200.0,49.0508,49.0785,49.0045,49.06,69200.0
2014-08-04 10:50:00,52.98,53.02,52.98,52.99,65200.0,49.0508,49.0878,49.0508,49.06,65200.0
2014-08-04 10:55:00,52.99,52.99,52.88,52.89,112800.0,49.06,49.06,48.9582,48.9674,112800.0
2014-08-04 11:00:00,52.89,52.95,52.89,52.94,54800.0,48.9674,49.023,48.9674,49.0137,54800.0
2014-08-04 11:05:00,52.93,53.06,52.93,53.06,82400.0,49.0045,49.1248,49.0045,49.1248,82400.0
2014-08-04 11:10:00,53.05,53.06,53.0,53.02,52400.0,49.1156,49.1248,49.0693,49.0878,52400.0
2014-08-04 11:15:00,53.02,53.04,52.98,52.99,39200.0,49.0878,49.1063,49.0508,49.06,39200.0
2014-08-04 11:20:00,52.98,53.04,52.98,52.99,26800.0,49.0508,49.1063,49.0508,49.06,26800.0
2014-08-04 11:25:00,53.0,53.03,52.96,53.02,78400.0,49.0693,49.097,49.0322,49.0878,78400.0
2014-08-04 11:30:00,53.02,53.07,52.98,53.05,118400.0,49.0878,49.1341,49.0508,49.1156,118400.0
2014-08-04 11:35:00,53.02,53.1,53.02,53.08,39200.0,49.0878,49.1619,49.0878,49.1433,39200.0
2014-08-04 11:40:00,53.1,53.1,52.99,53.0,32400.0,49.1619,49.1619,49.06,49.0693,32400.0
2014-08-04 11:45:00,53.0,53.1,52.96,53.07,39600.0,49.0693,49.1619,49.0322,49.1341,39600.0
2014-08-04 11:50:00,53.06,53.08,53.0,53.04,16000.0,49.1248,49.1433,49.0693,49.1063,16000.0
2014-08-04 11:55:00,53.02,53.05,53.01,53.01,28000.0,49.0878,49.1156,49.0785,49.0785,28000.0
2014-08-04 12:00:00,53.0,53.03,52.99,52.99,19200.0,49.0693,49.097,49.06,49.06,19200.0
2014-08-04 12:05:00,53.01,53.05,52.99,53.01,29200.0,49.0785,49.1156,49.06,49.0785,29200.0
2014-08-04 12:10:00,53.03,53.07,53.02,53.05,28000.0,49.097,49.1341,49.0878,49.1156,28000.0
2014-08-04 12:15:00,53.07,53.07,53.01,53.04,36400.0,49.1341,49.1341,49.0785,49.1063,36400.0
2014-08-04 12:20:00,53.04,53.11,53.03,53.1,36800.0,49.1063,49.1711,49.097,49.1619,36800.0
2014-08-04 12:25:00,53.11,53.13,53.05,53.1,51600.0,49.1711,49.1896,49.1156,49.1619,51600.0
2014-08-04 12:30:00,53.1,53.12,53.06,53.09,20000.0,49.1619,49.1804,49.1248,49.1526,20000.0
2014-08-04 12:35:00,53.09,53.09,53.04,53.05,61200.0,49.1526,49.1526,49.1063,49.1156,61200.0
2014-08-04 12:40:00,53.05,53.07,53.05,53.06,16400.0,49.1156,49.1341,49.1156,49.1248,16400.0
2014-08-04 12:45:00,53.04,53.06,53.04,53.06,52800.0,49.1063,49.1248,49.1063,49.1248,52800.0
2014-08-04 12:50:00,53.06,53.08,53.05,53.08,10800.0,49.1248,49.1433,49.1156,49.1433,10800.0
2014-08-04 12:55:00,53.09,53.1,53.08,53.1,13200.0,49.1526,49.1619,49.1433,49.1619,13200.0
2014-08-04 13:00:00,53.1,53.12,53.1,53.12,38800.0,49.1619,49.1804,49.1619,49.1804,38800.0
2014-08-04 13:05:00,53.12,53.13,53.11,53.13,30400.0,49.1804,49.1896,49.1711,49.1896,30400.0
2014-08-04 13:10:00,53.13,53.13,53.06,53.06,54800.0,49.1896,49.1896,49.1248,49.1248,54800.0
2014-08-04 13:15:00,53.06,53.07,53.05,53.05,38400.0,49.1248,49.1341,49.1156,49.1156,38400.0
2014-08-04 13:20:00,53.06,53.1,53.06,53.07,19200.0,49.1248,49.1619,49.1248,49.1341,19200.0
2014-08-04 13:25:00,53.07,53.08,53.04,53.04,26000.0,49.1341,49.1433,49.1063,49.1063,26000.0
2014-08-04 13:30:00,53.05,53.08,53.03,53.05,27200.0,49.1156,49.1433,49.097,49.1156,27200.0
2014-08-04 13:35:00,53.06,53.06,53.02,53.02,18800.0,49.1248,49.1248,49.0878,49.0878,18800.0
2014-08-04 13:40:00,53.02,53.04,53.01,53.02,30000.0,49.0878,49.1063,49.0785,49.0878,30000.0
2014-08-04 13:45:00,53.02,53.07,53.0,53.04,28000.0,49.0878,49.1341,49.0693,49.1063,28000.0
2014-08-04 13:50:00,53.02,53.05,52.99,52.99,44400.0,49.0878,49.1156,49.06,49.06,44400.0
2014-08-04 13:55:00,52.99,53.03,52.99,53.01,33600.0,49.06,49.097,49.06,49.0785,33600.0
2014-08-04 14:00:00,53.01,53.05,53.01,53.02,40400.0,49.0785,49.1156,49.0785,49.0878,40400.0
2014-08-04 14:05:00,53.03,53.04,52.98,52.98,32800.0,49.097,49.1063,49.0508,49.0508,32800.0
2014-08-04 14:10:00,52.99,53.01,52.98,52.98,28400.0,49.06,49.0785,49.0508,49.0508,28400.0
2014-08-04 14:15:00,52.98,53.0,52.97,52.99,48400.0,49.0508,49.0693,49.0415,49.06,48400.0
2014-08-04 14:20:00,52.99,53.01,52.98,53.01,42800.0,49.06,49.0785,49.0508,49.0785,42800.0
2014-08-04 14:25:00,53.02,53.02,52.99,53.0,36400.0,49.0878,49.0878,49.06,49.0693,36400.0
2014-08-04 14:30:00,53.01,53.01,52.99,52.99,36000.0,49.0785,49.0785,49.06,49.06,36000.0
2014-08-04 14:35:00,53.0,53.05,53.0,53.04,54800.0,49.0693,49.1156,49.0693,49.1063,54800.0
2014-08-04 14:40:00,53.04,53.07,53.04,53.06,78000.0,49.1063,49.1341,49.1063,49.1248,78000.0
2014-08-04 14:45:00,53.06,53.12,53.06,53.1,39200.0,49.1248,49.1804,49.1248,49.1619,39200.0
2014-08-04 14:50:00,53.1,53.13,53.09,53.1,74000.0,49.1619,49.1896,49.1526,49.1619,74000.0
2014-08-04 14:55:00,53.1,53.11,53.09,53.1,33200.0,49.1619,49.1711,49.1526,49.1619,33200.0
2014-08-04 15:00:00,53.1,53.12,53.09,53.11,40400.0,49.1619,49.1804,49.1526,49.1711,40400.0
2014-08-04 15:05:00,53.1,53.11,53.08,53.1,39200.0,49.1619,49.1711,49.1433,49.1619,39200.0
2014-08-04 15:10:00,53.1,53.13,53.1,53.12,58800.0,49.1619,49.1896,49.1619,49.1804,58800.0
2014-08-04 15:15:00,53.13,53.17,53.12,53.15,45600.0,49.1896,49.2267,49.1804,49.2081,45600.0
2014-08-04 15:20:00,53.15,53.18,53.14,53.15,208400.0,49.2081,49.2359,49.1989,49.2081,208400.0
2014-08-04 15:25:00,53.15,53.16,53.12,53.14,141200.0,49.2081,49.2174,49.1804,49.1989,141200.0
2014-08-04 15:30:00,53.13,53.17,53.12,53.12,105200.0,49.1896,49.2267,49.1804,49.1804,105200.0
2014-08-04 15:35:00,53.13,53.17,53.13,53.17,123200.0,49.1896,49.2267,49.1896,49.2267,123200.0
2014-08-04 15:40:00,53.17,53.19,53.16,53.17,141200.0,49.2267,49.2452,49.2174,49.2267,141200.0
2014-08-04 15:45:00,53.17,53.17,53.12,53.12,206000.0,49.2267,49.2267,49.1804,49.1804,206000.0
2014-08-04 15:50:00,53.12,53.14,53.11,53.11,240800.0,49.1804,49.1989,49.1711,49.1711,240800.0
2014-08-04 15:55:00,53.11,53.12,53.05,53.07,492800.0,49.1711,49.1804,49.1156,49.1341,492800.0
2014-08-05 09:30:00,52.88,53.1,52.75,52.85,217600.0,48.9582,49.1619,48.8378,48.9304,217600.0
2014-08-05 09:35:00,52.85,52.94,52.8,52.89,122800.0,48.9304,49.0137,48.8841,48.9674,122800.0
2014-08-05 09:40:00,52.91,53.05,52.89,52.89,93200.0,48.9859,49.1156,48.9674,48.9674,93200.0
2014-08-05 09:45:00,52.9,52.9,52.76,52.76,157600.0,48.9767,48.9767,48.8471,48.8471,157600.0
2014-08-05 09:50:00,52.76,52.82,52.68,52.71,162000.0,48.8471,48.9026,48.773,48.8008,162000.0
2014-08-05 09:55:00,52.73,52.82,52.69,52.75,101200.0,48.8193,48.9026,48.7823,48.8378,101200.0
2014-08-05 10:00:00,52.76,52.84,52.7,52.74,165200.0,48.8471,48.9211,48.7915,48.8286,165200.0
2014-08-05 10:05:00,52.73,52.82,52.72,52.82,82800.0,48.8193,48.9026,48.81,48.9026,82800.0
2014-08-05 10:10:00,52.8,52.89,52.76,52.78,113200.0,48.8841,48.9674,48.8471,48.8656,113200.0
2014-08-05 10:15:00,52.79,52.8,52.68,52.72,258000.0,48.8748,48.8841,48.773,48.81,258000.0
2014-08-05 10:20:00,52.72,52.82,52.72,52.8,96000.0,48.81,48.9026,48.81,48.8841,96000.0
2014-08-05 10:25:00,52.8,52.82,52.76,52.81,104400.0,48.8841,48.9026,48.8471,48.8934,104400.0
2014-08-05 10:30:00,52.81,52.85,52.77,52.82,154800.0,48.8934,48.9304,48.8563,48.9026,154800.0
2014-08-05 10:35:00,52.82,52.85,52.78,52.8,244000.0,48.9026,48.9304,48.8656,48.8841,244000.0
2014-08-05 10:40:00,52.81,52.85,52.75,52.76,144000.0,48.8934,48.9304,48.8378,48.8471,144000.0
2014-08-05 10:45:00,52.76,52.81,52.74,52.81,92000.0,48.8471,48.8934,48.8286,48.8934,92000.0
2014-08-05 10:50:00,52.8,52.81,52.71,52.73,133200.0,48.8841,48.8934,48.8008,48.8193,133200.0
2014-08-05 10:55:00,52.72,52.73,52.61,52.64,196000.0,48.81,48.8193,48.7082,48.736,196000.0
2014-08-05 11:00:00,52.64,52.66,52.59,52.64,210800.0,48.736,48.7545,48.6897,48.736,210800.0
2014-08-05 11:05:00,52.63,52.66,52.61,52.61,98800.0,48.7267,48.7545,48.7082,48.7082,98800.0
2014-08-05 11:10:00,52.63,52.71,52.59,52.7,153600.0,48.7267,48.8008,48.6897,48.7915,153600.0
2014-08-05 11:15:00,52.71,52.74,52.67,52.7,51200.0,48.8008,48.8286,48.7637,48.7915,51200.0
2014-08-05 11:20:00,52.71,52.71,52.64,52.65,53200.0,48.8008,48.8008,48.736,48.7452,53200.0
2014-08-05 11:25:00,52.66,52.66,52.58,52.59,197200.0,48.7545,48.7545,48.6804,48.6897,197200.0
2014-08-05 11:30:00,52.59,52.7,52.58,52.66,110000.0,48.6897,48.7915,48.6804,48.7545,110000.0
2014-08-05 11:35:00,52.66,52.68,52.63,52.64,60000.0,48.7545,48.773,48.7267,48.736,60000.0
2014-08-05 11:40:00,52.63,52.69,52.61,52.66,46400.0,48.7267,48.7823,48.7082,48.7545,46400.0
2014-08-05 11:45:00,52.65,52.65,52.59,52.6,60800.0,48.7452,48.7452,48.6897,48.6989,60800.0
2014-08-05 11:50:00,52.6,52.62,52.58,52.58,46000.0,48.6989,48.7175,48.6804,48.6804,46000.0
2014-08-05 11:55:00,52.58,52.59,52.52,52.55,44400.0,48.6804,48.6897,48.6249,48.6526,44400.0
2014-08-05 12:00:00,52.55,52.59,52.52,52.54,76000.0,48.6526,48.6897,48.6249,48.6434,76000.0
2014-08-05 12:05:00,52.54,52.58,52.5,52.57,177200.0,48.6434,48.6804,48.6064,48.6712,177200.0
2014-08-05 12:10:00,52.57,52.63,52.57,52.63,128400.0,48.6712,48.7267,48.6712,48.7267,128400.0
2014-08-05 12:15:00,52.63,52.64,52.59,52.64,51600.0,48.7267,48.736,48.6897,48.736,51600.0
2014-08-05 12:20:00,52.62,52.63,52.52,52.52,62000.0,48.7175,48.7267,48.6249,48.6249,62000.0
2014-08-05 12:25:00,52.52,52.58,52.52,52.58,33200.0,48.6249,48.6804,48.6249,48.6804,33200.0
2014-08-05 12:30:00,52.59,52.62,52.57,52.59,27600.0,48.6897,48.7175,48.6712,48.6897,27600.0
2014-08-05 12:35:00,52.6,52.62,52.54,52.58,60400.0,48.6989,48.7175,48.6434,48.6804,60400.0
2014-08-05 12:40:00,52.59,52.61,52.54,52.59,40000.0,48.6897,48.7082,48.6434,48.6897,40000.0
2014-08-05 12:45:00,52.59,52.65,52.56,52.59,58400.0,48.6897,48.7452,48.6619,48.6897,58400.0
2014-08-05 12:50:00,52.58,52.62,52.58,52.61,70400.0,48.6804,48.7175,48.6804,48.7082,70400.0
2014-08-05 12:55:00,52.62,52.63,52.59,52.6,84400.0,48.7175,48.7267,48.6897,48.6989,84400.0
2014-08-05 13:00:00,52.61,52.62,52.56,52.58,126000.0,48.7082,48.7175,48.6619,48.6804,126000.0
2014-08-05 13:05:00,52.58,52.6,52.55,52.55,48800.0,48.6804,48.6989,48.6526,48.6526,48800.0
2014-08-05 13:10:00,52.55,52.57,52.53,52.56,85200.0,48.6526,48.6712,48.6341,48.6619,85200.0
2014-08-05 13:15:00,52.56,52.58,52.52,52.58,112800.0,48.6619,48.6804,48.6249,48.6804,112800.0
2014-08-05 13:20:00,52.6,52.64,52.6,52.63,61200.0,48.6989,48.736,48.6989,48.7267,61200.0
2014-08-05 13:25:00,52.65,52.69,52.63,52.68,55200.0,48.7452,48.7823,48.7267,48.773,55200.0
2014-08-05 13:30:00,52.69,52.69,52.62,52.64,54800.0,48.7823,48.7823,48.7175,48.736,54800.0
2014-08-05 13:35:00,52.66,52.68,52.48,52.48,144400.0,48.7545,48.773,48.5878,48.5878,144400.0
2014-08-05 13:40:00,52.47,52.53,52.38,52.42,304000.0,48.5786,48.6341,48.4953,48.5323,304000.0
2014-08-05 13:45:00,52.4,52.49,52.4,52.41,146000.0,48.5138,48.5971,48.5138,48.523,146000.0
2014-08-05 13:50:00,52.41,52.46,52.34,52.45,138400.0,48.523,48.5693,48.4582,48.5601,138400.0
2014-08-05 13:55:00,52.46,52.52,52.42,52.42,241600.0,48.5693,48.6249,48.5323,48.5323,241600.0
2014-08-05 14:00:00,52.43,52.48,52.41,52.46,97600.0,48.5415,48.5878,48.523,48.5693,97600.0
2014-08-05 14:05:00,52.45,52.45,52.29,52.32,133600.0,48.5601,48.5601,48.4119,48.4397,133600.0
2014-08-05 14:10:00,52.32,52.43,52.31,52.42,70800.0,48.4397,48.5415,48.4304,48.5323,70800.0
2014-08-05 14:15:00,52.41,52.42,52.34,52.38,110000.0,48.523,48.5323,48.4582,48.4953,110000.0
2014-08-05 14:20:00,52.38,52.46,52.38,52.38,60400.0,48.4953,48.5693,48.4953,48.4953,60400.0
2014-08-05 14:25:00,52.4,52.52,52.39,52.51,105200.0,48.5138,48.6249,48.5045,48.6156,105200.0
2014-08-05 14:30:00,52.51,52.58,52.49,52.53,95200.0,48.6156,48.6804,48.5971,48.6341,95200.0
2014-08-05 14:35:00,52.52,52.54,52.49,52.5,85600.0,48.6249,48.6434,48.5971,48.6064,85600.0
2014-08-05 14:40:00,52.5,52.54,52.49,52.52,78400.0,48.6064,48.6434,48.5971,48.6249,78400.0
2014-08-05 14:45:00,52.53,52.59,52.53,52.55,68800.0,48.6341,48.6897,48.6341,48.6526,68800.0
2014-08-05 14:50:00,52.54,52.56,52.52,52.55,83600.0,48.6434,48.6619,48.6249,48.6526,83600.0
2014-08-05 14:55:00,52.55,52.59,52.51,52.51,80800.0,48.6526,48.6897,48.6156,48.6156,80800.0
2014-08-05 15:00:00,52.51,52.56,52.49,52.51,89600.0,48.6156,48.6619,48.5971,48.6156,89600.0
2014-08-05 15:05:00,52.51,52.56,52.49,52.51,149600.0,48.6156,48.6619,48.5971,48.6156,149600.0
2014-08-05 15:10:00,52.51,52.58,52.49,52.58,151600.0,48.6156,48.6804,48.5971,48.6804,151600.0
2014-08-05 15:15:00,52.58,52.63,52.56,52.62,98800.0,48.6804,48.7267,48.6619,48.7175,98800.0
2014-08-05 15:20:00,52.62,52.67,52.62,52.65,179200.0,48.7175,48.7637,48.7175,48.7452,179200.0
2014-08-05 15:25:00,52.65,52.66,52.6,52.62,99600.0,48.7452,48.7545,48.6989,48.7175,99600.0
2014-08-05 15:30:00,52.62,52.71,52.62,52.7,102800.0,48.7175,48.8008,48.7175,48.7915,102800.0
2014-08-05 15:35:00,52.7,52.76,52.7,52.7,162400.0,48.7915,48.8471,48.7915,48.7915,162400.0
2014-08-05 15:40:00,52.71,52.75,52.69,52.74,156400.0,48.8008,48.8378,48.7823,48.8286,156400.0
2014-08-05 15:45:00,52.74,52.78,52.7,52.73,227200.0,48.8286,48.8656,48.7915,48.8193,227200.0
2014-08-05 15:50:00,52.73,52.74,52.67,52.69,181200.0,48.8193,48.8286,48.7637,48.7823,181200.0
2014-08-05 15:55:00,52.69,52.72,52.62,52.64,348000.0,48.7823,48.81,48.7175,48.736,348000.0
2014-08-06 09:30:00,52.49,52.55,52.45,52.51,199200.0,48.5971,48.6526,48.5601,48.6156,199200.0
2014-08-06 09:35:00,52.51,52.62,52.49,52.54,86400.0,48.6156,48.7175,48.5971,48.6434,86400.0
2014-08-06 09:40:00,52.58,52.73,52.57,52.7,94000.0,48.6804,48.8193,48.6712,48.7915,94000.0
2014-08-06 09:45:00,52.73,52.73,52.58,52.66,135600.0,48.8193,48.8193,48.6804,48.7545,135600.0
2014-08-06 09:50:00,52.63,52.67,52.6,52.63,46000.0,48.7267,48.7637,48.6989,48.7267,46000.0
2014-08-06 09:55:00,52.63,52.69,52.6,52.63,79200.0,48.7267,48.7823,48.6989,48.7267,79200.0
2014-08-06 10:00:00,52.65,52.71,52.63,52.71,41200.0,48.7452,48.8008,48.7267,48.8008,41200.0
2014-08-06 10:05:00,52.7,52.75,52.66,52.67,64800.0,48.7915,48.8378,48.7545,48.7637,64800.0
2014-08-06 10:10:00,52.69,52.7,52.65,52.65,65200.0,48.7823,48.7915,48.7452,48.7452,65200.0
2014-08-06 10:15:00,52.66,52.7,52.58,52.62,77600.0,48.7545,48.7915,48.6804,48.7175,77600.0
2014-08-06 10:20:00,52.62,52.71,52.6,52.71,73200.0,48.7175,48.8008,48.6989,48.8008,73200.0
2014-08-06 10:25:00,52.71,52.77,52.7,52.75,26400.0,48.8008,48.8563,48.7915,48.8378,26400.0
2014-08-06 10:30:00,52.77,52.8,52.69,52.69,60400.0,48.8563,48.8841,48.7823,48.7823,60400.0
2014-08-06 10:35:00,52.69,52.72,52.68,52.71,86000.0,48.7823,48.81,48.773,48.8008,86000.0
2014-08-06 10:40:00,52.73,52.73,52.66,52.7,71200.0,48.8193,48.8193,48.7545,48.7915,71200.0
2014-08-06 10:45:00,52.7,52.7,52.64,52.66,80400.0,48.7915,48.7915,48.736,48.7545,80400.0
2014-08-06 10:50:00,52.67,52.76,52.67,52.75,68000.0,48.7637,48.8471,48.7637,48.8378,68000.0
2014-08-06 10:55:00,52.76,52.83,52.73,52.81,68000.0,48.8471,48.9119,48.8193,48.8934,68000.0
2014-08-06 11:00:00,52.8,52.81,52.75,52.76,51600.0,48.8841,48.8934,48.8378,48.8471,51600.0
2014-08-06 11:05:00,52.77,52.84,52.75,52.77,86400.0,48.8563,48.9211,48.8378,48.8563,86400.0
2014-08-06 11:10:00,52.77,52.79,52.71,52.73,45200.0,48.8563,48.8748,48.8008,48.8193,45200.0
2014-08-06 11:15:00,52.73,52.73,52.67,52.7,69600.0,48.8193,48.8193,48.7637,48.7915,69600.0
2014-08-06 11:20:00,52.73,52.75,52.72,52.74,44000.0,48.8193,48.8378,48.81,48.8286,44000.0
2014-08-06 11:25:00,52.74,52.76,52.67,52.71,89600.0,48.8286,48.8471,48.7637,48.8008,89600.0
2014-08-06 11:30:00,52.71,52.77,52.69,52.77,48400.0,48.8008,48.8563,48.7823,48.8563,48400.0
2014-08-06 11:35:00,52.77,52.79,52.72,52.72,45200.0,48.8563,48.8748,48.81,48.81,45200.0
2014-08-06 11:40:00,52.72,52.82,52.72,52.81,40800.0,48.81,48.9026,48.81,48.8934,40800.0
2014-08-06 11:45:00,52.82,52.85,52.78,52.8,47600.0,48.9026,48.9304,48.8656,48.8841,47600.0
2014-08-06 11:50:00,52.78,52.81,52.74,52.75,37600.0,48.8656,48.8934,48.8286,48.8378,37600.0
2014-08-06 11:55:00,52.77,52.77,52.75,52.76,82800.0,48.8563,48.8563,48.8378,48.8471,82800.0
2014-08-06 12:00:00,52.76,52.79,52.75,52.76,63200.0,48.8471,48.8748,48.8378,48.8471,63200.0
2014-08-06 12:05:00,52.77,52.77,52.72,52.73,53200.0,48.8563,48.8563,48.81,48.8193,53200.0
2014-08-06 12:10:00,52.73,52.73,52.69,52.7,31200.0,48.8193,48.8193,48.7823,48.7915,31200.0
2014-08-06 12:15:00,52.7,52.71,52.64,52.68,104400.0,48.7915,48.8008,48.736,48.773,104400.0
2014-08-06 12:20:00,52.68,52.75,52.66,52.74,34800.0,48.773,48.8378,48.7545,48.8286,34800.0
2014-08-06 12:25:00,52.73,52.73,52.67,52.68,22400.0,48.8193,48.8193,48.7637,48.773,22400.0
2014-08-06 12:30:00,52.67,52.77,52.67,52.76,41200.0,48.7637,48.8563,48.7637,48.8471,41200.0
2014-08-06 12:35:00,52.76,52.79,52.74,52.76,37600.0,48.8471,48.8748,48.8286,48.8471,37600.0
2014-08-06 12:40:00,52.76,52.79,52.74,52.76,45200.0,48.8471,48.8748,48.8286,48.8471,45200.0
2014-08-06 12:45:00,52.77,52.77,52.72,52.72,36800.0,48.8563,48.8563,48.81,48.81,36800.0
2014-08-06 12:50:00,52.71,52.74,52.69,52.7,48800.0,48.8008,48.8286,48.7823,48.7915,48800.0
2014-08-06 12:55:00,52.71,52.72,52.67,52.67,55600.0,48.8008,48.81,48.7637,48.7637,55600.0
2014-08-06 13:00:00,52.67,52.72,52.64,52.64,48000.0,48.7637,48.81,48.736,48.736,48000.0
2014-08-06 13:05:00,52.64,52.67,52.64,52.66,50400.0,48.736,48.7637,48.736,48.7545,50400.0
2014-08-06 13:10:00,52.67,52.69,52.65,52.69,29200.0,48.7637,48.7823,48.7452,48.7823,29200.0
2014-08-06 13:15:00,52.7,52.73,52.7,52.72,35600.0,48.7915,48.8193,48.7915,48.81,35600.0
2014-08-06 13:20:00,52.72,52.76,52.71,52.75,32400.0,48.81,48.8471,48.8008,48.8378,32400.0
2014-08-06 13:25:00,52.74,52.76,52.7,52.71,42400.0,48.8286,48.8471,48.7915,48.8008,42400.0
2014-08-06 13:30:00,52.71,52.72,52.69,52.71,33200.0,48.8008,48.81,48.7823,48.8008,33200.0
2014-08-06 13:35:00,52.72,52.76,52.72,52.74,40000.0,48.81,48.8471,48.81,48.8286,40000.0
2014-08-06 13:40:00,52.75,52.75,52.73,52.73,31200.0,48.8378,48.8378,48.8193,48.8193,31200.0
2014-08-06 13:45:00,52.74,52.74,52.68,52.69,35600.0,48.8286,48.8286,48.773,48.7823,35600.0
2014-08-06 13:50:00,52.69,52.69,52.62,52.62,128800.0,48.7823,48.7823,48.7175,48.7175,128800.0
2014-08-06 13:55:00,52.62,52.66,52.62,52.64,50800.0,48.7175,48.7545,48.7175,48.736,50800.0
2014-08-06 14:00:00,52.63,52.66,52.6,52.66,39200.0,48.7267,48.7545,48.6989,48.7545,39200.0
2014-08-06 14:05:00,52.66,52.66,52.63,52.64,57600.0,48.7545,48.7545,48.7267,48.736,57600.0
2014-08-06 14:10:00,52.63,52.65,52.61,52.63,50000.0,48.7267,48.7452,48.7082,48.7267,50000.0
2014-08-06 14:15:00,52.64,52.68,52.64,52.67,46400.0,48.736,48.773,48.736,48.7637,46400.0
2014-08-06 14:20:00,52.66,52.67,52.65,52.66,37600.0,48.7545,48.7637,48.7452,48.7545,37600.0
2014-08-06 14:25:00,52.66,52.7,52.66,52.67,56400.0,48.7545,48.7915,48.7545,48.7637,56400.0
2014-08-06 14:30:00,52.67,52.68,52.59,52.59,67200.0,48.7637,48.773,48.6897,48.6897,67200.0
2014-08-06 14:35:00,52.59,52.66,52.57,52.66,57600.0,48.6897,48.7545,48.6712,48.7545,57600.0
2014-08-06 14:40:00,52.65,52.74,52.64,52.73,48000.0,48.7452,48.8286,48.736,48.8193,48000.0
2014-08-06 14:45:00,52.73,52.73,52.65,52.68,45600.0,48.8193,48.8193,48.7452,48.773,45600.0
2014-08-06 14:50:00,52.69,52.71,52.66,52.7,46400.0,48.7823,48.8008,48.7545,48.7915,46400.0
2014-08-06 14:55:00,52.7,52.7,52.64,52.64,44800.0,48.7915,48.7915,48.736,48.736,44800.0
2014-08-06 15:00:00,52.63,52.74,52.63,52.72,70000.0,48.7267,48.8286,48.7267,48.81,70000.0
2014-08-06 15:05:00,52.72,52.73,52.66,52.67,64000.0,48.81,48.8193,48.7545,48.7637,64000.0
2014-08-06 15:10:00,52.67,52.67,52.6,52.62,58000.0,48.7637,48.7637,48.6989,48.7175,58000.0
2014-08-06 15:15:00,52.63,52.68,52.61,52.68,63200.0,48.7267,48.773,48.7082,48.773,63200.0
2014-08-06 15:20:00,52.66,52.68,52.63,52.66,48800.0,48.7545,48.773,48.7267,48.7545,48800.0
2014-08-06 15:25:00,52.67,52.7,52.63,52.65,74000.0,48.7637,48.7915,48.7267,48.7452,74000.0
2014-08-06 15:30:00,52.65,52.65,52.59,52.6,92400.0,48.7452,48.7452,48.6897,48.6989,92400.0
2014-08-06 15:35:00,52.6,52.66,52.6,52.64,100800.0,48.6989,48.7545,48.6989,48.736,100800.0
2014-08-06 15:40:00,52.65,52.69,52.65,52.69,82800.0,48.7452,48.7823,48.7452,48.7823,82800.0
2014-08-06 15:45:00,52.69,52.7,52.62,52.62,81200.0,48.7823,48.7915,48.7175,48.7175,81200.0
2014-08-06 15:50:00,52.63,52.7,52.63,52.65,128000.0,48.7267,48.7915,48.7267,48.7452,128000.0
2014-08-06 15:55:00,52.64,52.7,52.63,52.65,181200.0,48.736,48.7915,48.7267,48.7452,181200.0
2014-08-07 09:30:00,52.8,52.86,52.5,52.65,266400.0,48.8841,48.9397,48.6064,48.7452,266400.0
2014-08-07 09:35:00,52.67,52.68,52.45,52.45,266000.0,48.7637,48.773,48.5601,48.5601,266000.0
2014-08-07 09:40:00,52.45,52.48,52.38,52.48,212800.0,48.5601,48.5878,48.4953,48.5878,212800.0
2014-08-07 09:45:00,52.48,52.51,52.4,52.44,131600.0,48.5878,48.6156,48.5138,48.5508,131600.0
2014-08-07 09:50:00,52.43,52.5,52.43,52.47,112400.0,48.5415,48.6064,48.5415,48.5786,112400.0
2014-08-07 09:55:00,52.48,52.58,52.44,52.58,159600.0,48.5878,48.6804,48.5508,48.6804,159600.0
2014-08-07 10:00:00,52.58,52.68,52.5,52.55,115600.0,48.6804,48.773,48.6064,48.6526,115600.0
2014-08-07 10:05:00,52.52,52.62,52.48,52.62,124400.0,48.6249,48.7175,48.5878,48.7175,124400.0
2014-08-07 10:10:00,52.62,52.63,52.58,52.59,114800.0,48.7175,48.7267,48.6804,48.6897,114800.0
2014-08-07 10:15:00,52.61,52.63,52.58,52.6,113600.0,48.7082,48.7267,48.6804,48.6989,113600.0
2014-08-07 10:20:00,52.6,52.65,52.6,52.63,36400.0,48.6989,48.7452,48.6989,48.7267,36400.0
2014-08-07 10:25:00,52.65,52.65,52.6,52.6,67200.0,48.7452,48.7452,48.6989,48.6989,67200.0
2014-08-07 10:30:00,52.6,52.66,52.6,52.66,36400.0,48.6989,48.7545,48.6989,48.7545,36400.0
2014-08-07 10:35:00,52.65,52.73,52.65,52.71,86800.0,48.7452,48.8193,48.7452,48.8008,86800.0
2014-08-07 10:40:00,52.72,52.76,52.61,52.62,145200.0,48.81,48.8471,48.7082,48.7175,145200.0
2014-08-07 10:45:00,52.62,52.65,52.52,52.52,119600.0,48.7175,48.7452,48.6249,48.6249,119600.0
2014-08-07 10:50:00,52.52,52.52,52.43,52.49,96400.0,48.6249,48.6249,48.5415,48.5971,96400.0
2014-08-07 10:55:00,52.51,52.57,52.5,52.57,22000.0,48.6156,48.6712,48.6064,48.6712,22000.0
2014-08-07 11:00:00,52.55,52.55,52.46,52.5,90000.0,48.6526,48.6526,48.5693,48.6064,90000.0
2014-08-07 11:05:00,52.5,52.51,52.43,52.49,75600.0,48.6064,48.6156,48.5415,48.5971,75600.0
2014-08-07 11:10:00,52.51,52.51,52.43,52.44,97600.0,48.6156,48.6156,48.5415,48.5508,97600.0
2014-08-07 11:15:00,52.44,52.47,52.4,52.46,132800.0,48.5508,48.5786,48.5138,48.5693,132800.0
2014-08-07 11:20:00,52.45,52.51,52.45,52.48,41600.0,48.5601,48.6156,48.5601,48.5878,41600.0
2014-08-07 11:25:00,52.5,52.51,52.44,52.46,59600.0,48.6064,48.6156,48.5508,48.5693,59600.0
2014-08-07 11:30:00,52.49,52.52,52.46,52.49,56800.0,48.5971,48.6249,48.5693,48.5971,56800.0
2014-08-07 11:35:00,52.49,52.54,52.48,52.5,29200.0,48.5971,48.6434,48.5878,48.6064,29200.0
2014-08-07 11:40:00,52.49,52.52,52.44,52.51,118800.0,48.5971,48.6249,48.5508,48.6156,118800.0
2014-08-07 11:45:00,52.51,52.51,52.42,52.47,171600.0,48.6156,48.6156,48.5323,48.5786,171600.0
2014-08-07 11:50:00,52.47,52.5,52.42,52.43,253200.0,48.5786,48.6064,48.5323,48.5415,253200.0
2014-08-07 11:55:00,52.43,52.46,52.42,52.46,120400.0,48.5415,48.5693,48.5323,48.5693,120400.0
2014-08-07 12:00:00,52.46,52.46,52.4,52.44,88400.0,48.5693,48.5693,48.5138,48.5508,88400.0
2014-08-07 12:05:00,52.42,52.44,52.39,52.4,88800.0,48.5323,48.5508,48.5045,48.5138,88800.0
2014-08-07 12:10:00,52.4,52.4,52.35,52.38,82800.0,48.5138,48.5138,48.4675,48.4953,82800.0
2014-08-07 12:15:00,52.38,52.38,52.28,52.3,110000.0,48.4953,48.4953,48.4027,48.4212,110000.0
2014-08-07 12:20:00,52.28,52.33,52.19,52.29,259200.0,48.4027,48.449,48.3193,48.4119,259200.0
2014-08-07 12:25:00,52.3,52.38,52.29,52.31,43200.0,48.4212,48.4953,48.4119,48.4304,43200.0
2014-08-07 12:30:00,52.31,52.34,52.28,52.3,63600.0,48.4304,48.4582,48.4027,48.4212,63600.0
2014-08-07 12:35:00,52.32,52.32,52.25,52.3,108800.0,48.4397,48.4397,48.3749,48.4212,108800.0
2014-08-07 12:40:00,52.3,52.31,52.27,52.29,69600.0,48.4212,48.4304,48.3934,48.4119,69600.0
2014-08-07 12:45:00,52.3,52.33,52.27,52.33,44400.0,48.4212,48.449,48.3934,48.449,44400.0
2014-08-07 12:50:00,52.33,52.33,52.27,52.32,47200.0,48.449,48.449,48.3934,48.4397,47200.0
2014-08-07 12:55:00,52.33,52.34,52.31,52.33,38400.0,48.449,48.4582,48.4304,48.449,38400.0
2014-08-07 13:00:00,52.33,52.38,52.33,52.35,74400.0,48.449,48.4953,48.449,48.4675,74400.0
2014-08-07 13:05:00,52.36,52.4,52.35,52.39,80800.0,48.4767,48.5138,48.4675,48.5045,80800.0
2014-08-07 13:10:00,52.39,52.4,52.35,52.35,67200.0,48.5045,48.5138,48.4675,48.4675,67200.0
2014-08-07 13:15:00,52.37,52.37,52.35,52.35,48000.0,48.486,48.486,48.4675,48.4675,48000.0
2014-08-07 13:20:00,52.34,52.34,52.28,52.33,30400.0,48.4582,48.4582,48.4027,48.449,30400.0
2014-08-07 13:25:00,52.33,52.37,52.3,52.37,50400.0,48.449,48.486,48.4212,48.486,50400.0
2014-08-07 13:30:00,52.37,52.4,52.35,52.35,56800.0,48.486,48.5138,48.4675,48.4675,56800.0
2014-08-07 13:35:00,52.35,52.38,52.35,52.37,66000.0,48.4675,48.4953,48.4675,48.486,66000.0
2014-08-07 13:40:00,52.37,52.38,52.34,52.35,60800.0,48.486,48.4953,48.4582,48.4675,60800.0
2014-08-07 13:45:00,52.36,52.36,52.31,52.33,23600.0,48.4767,48.4767,48.4304,48.449,23600.0
2014-08-07 13:50:00,52.34,52.34,52.28,52.28,54800.0,48.4582,48.4582,48.4027,48.4027,54800.0
2014-08-07 13:55:00,52.29,52.34,52.29,52.32,40400.0,48.4119,48.4582,48.4119,48.4397,40400.0
2014-08-07 14:00:00,52.32,52.32,52.26,52.27,52400.0,48.4397,48.4397,48.3842,48.3934,52400.0
2014-08-07 14:05:00,52.29,52.33,52.27,52.33,38000.0,48.4119,48.449,48.3934,48.449,38000.0
2014-08-07 14:10:00,52.31,52.32,52.3,52.3,43200.0,48.4304,48.4397,48.4212,48.4212,43200.0
2014-08-07 14:15:00,52.32,52.32,52.26,52.29,37200.0,48.4397,48.4397,48.3842,48.4119,37200.0
2014-08-07 14:20:00,52.3,52.3,52.27,52.29,29600.0,48.4212,48.4212,48.3934,48.4119,29600.0
2014-08-07 14:25:00,52.29,52.3,52.25,52.28,90000.0,48.4119,48.4212,48.3749,48.4027,90000.0
2014-08-07 14:30:00,52.27,52.29,52.24,52.27,53200.0,48.3934,48.4119,48.3656,48.3934,53200.0
2014-08-07 14:35:00,52.26,52.27,52.24,52.25,142000.0,48.3842,48.3934,48.3656,48.3749,142000.0
2014-08-07 14:40:00,52.25,52.29,52.24,52.24,48400.0,48.3749,48.4119,48.3656,48.3656,48400.0
2014-08-07 14:45:00,52.24,52.28,52.24,52.26,25600.0,48.3656,48.4027,48.3656,48.3842,25600.0
2014-08-07 14:50:00,52.27,52.3,52.26,52.27,29200.0,48.3934,48.4212,48.3842,48.3934,29200.0
2014-08-07 14:55:00,52.27,52.27,52.23,52.24,69600.0,48.3934,48.3934,48.3564,48.3656,69600.0
2014-08-07 15:00:00,52.23,52.31,52.23,52.27,36000.0,48.3564,48.4304,48.3564,48.3934,36000.0
2014-08-07 15:05:00,52.28,52.3,52.22,52.24,93600.0,48.4027,48.4212,48.3471,48.3656,93600.0
2014-08-07 15:10:00,52.24,52.29,52.21,52.23,46000.0,48.3656,48.4119,48.3379,48.3564,46000.0
2014-08-07 15:15:00,52.23,52.24,52.17,52.24,102800.0,48.3564,48.3656,48.3008,48.3656,102800.0
2014-08-07 15:20:00,52.22,52.23,52.15,52.19,78400.0,48.3471,48.3564,48.2823,48.3193,78400.0
2014-08-07 15:25:00,52.17,52.21,52.16,52.19,68400.0,48.3008,48.3379,48.2916,48.3193,68400.0
2014-08-07 15:30:00,52.2,52.22,52.17,52.22,62000.0,48.3286,48.3471,48.3008,48.3471,62000.0
2014-08-07 15:35:00,52.21,52.28,52.17,52.27,95600.0,48.3379,48.4027,48.3008,48.3934,95600.0
2014-08-07 15:40:00,52.25,52.31,52.25,52.29,179200.0,48.3749,48.4304,48.3749,48.4119,179200.0
2014-08-07 15:45:00,52.29,52.3,52.24,52.29,144000.0,48.4119,48.4212,48.3656,48.4119,144000.0
2014-08-07 15:50:00,52.29,52.34,52.28,52.32,164000.0,48.4119,48.4582,48.4027,48.4397,164000.0
2014-08-07 15:55:00,52.32,52.35,52.26,52.26,336800.0,48.4397,48.4675,48.3842,48.3842,336800.0
2014-08-08 09:30:00,52.31,52.45,52.05,52.08,321200.0,48.4304,48.5601,48.1897,48.2175,321200.0
2014-08-08 09:35:00,52.08,52.23,52.08,52.16,77600.0,48.2175,48.3564,48.2175,48.2916,77600.0
2014-08-08 09:40:00,52.18,52.3,52.13,52.19,130800.0,48.3101,48.4212,48.2638,48.3193,130800.0
2014-08-08 09:45:00,52.21,52.27,52.18,52.24,56000.0,48.3379,48.3934,48.3101,48.3656,56000.0
2014-08-08 09:50:00,52.24,52.35,52.23,52.35,99600.0,48.3656,48.4675,48.3564,48.4675,99600.0
2014-08-08 09:55:00,52.37,52.42,52.26,52.26,86800.0,48.486,48.5323,48.3842,48.3842,86800.0
2014-08-08 10:00:00,52.27,52.34,52.2,52.3,122000.0,48.3934,48.4582,48.3286,48.4212,122000.0
2014-08-08 10:05:00,52.31,52.37,52.3,52.3,107600.0,48.4304,48.486,48.4212,48.4212,107600.0
2014-08-08 10:10:00,52.3,52.36,52.3,52.31,123200.0,48.4212,48.4767,48.4212,48.4304,123200.0
2014-08-08 10:15:00,52.29,52.34,52.27,52.31,49200.0,48.4119,48.4582,48.3934,48.4304,49200.0
2014-08-08 10:20:00,52.31,52.33,52.27,52.32,87200.0,48.4304,48.449,48.3934,48.4397,87200.0
2014-08-08 10:25:00,52.31,52.31,52.25,52.29,105200.0,48.4304,48.4304,48.3749,48.4119,105200.0
2014-08-08 10:30:00,52.27,52.31,52.23,52.27,115600.0,48.3934,48.4304,48.3564,48.3934,115600.0
2014-08-08 10:35:00,52.26,52.33,52.23,52.31,100400.0,48.3842,48.449,48.3564,48.4304,100400.0
2014-08-08 10:40:00,52.32,52.41,52.31,52.36,99600.0,48.4397,48.523,48.4304,48.4767,99600.0
2014-08-08 10:45:00,52.38,52.44,52.33,52.34,83200.0,48.4953,48.5508,48.449,48.4582,83200.0
2014-08-08 10:50:00,52.34,52.39,52.32,52.33,108800.0,48.4582,48.5045,48.4397,48.449,108800.0
2014-08-08 10:55:00,52.34,52.35,52.31,52.32,97200.0,48.4582,48.4675,48.4304,48.4397,97200.0
2014-08-08 11:00:00,52.32,52.38,52.27,52.35,94400.0,48.4397,48.4953,48.3934,48.4675,94400.0
2014-08-08 11:05:00,52.37,52.42,52.37,52.41,86400.0,48.486,48.5323,48.486,48.523,86400.0
2014-08-08 11:10:00,52.43,52.47,52.4,52.41,89200.0,48.5415,48.5786,48.5138,48.523,89200.0
2014-08-08 11:15:00,52.42,52.5,52.41,52.48,98800.0,48.5323,48.6064,48.523,48.5878,98800.0
2014-08-08 11:20:00,52.47,52.49,52.44,52.49,65200.0,48.5786,48.5971,48.5508,48.5971,65200.0
2014-08-08 11:25:00,52.49,52.61,52.49,52.58,120000.0,48.5971,48.7082,48.5971,48.6804,120000.0
2014-08-08 11:30:00,52.58,52.6,52.52,52.52,38800.0,48.6804,48.6989,48.6249,48.6249,38800.0
2014-08-08 11:35:00,52.52,52.52,52.46,52.49,21200.0,48.6249,48.6249,48.5693,48.5971,21200.0
2014-08-08 11:40:00,52.49,52.52,52.46,52.48,30000.0,48.5971,48.6249,48.5693,48.5878,30000.0
2014-08-08 11:45:00,52.49,52.49,52.47,52.47,37600.0,48.5971,48.5971,48.5786,48.5786,37600.0
2014-08-08 11:50:00,52.47,52.49,52.41,52.41,123600.0,48.5786,48.5971,48.523,48.523,123600.0
2014-08-08 11:55:00,52.41,52.49,52.41,52.46,44400.0,48.523,48.5971,48.523,48.5693,44400.0
2014-08-08 12:00:00,52.46,52.47,52.45,52.46,37600.0,48.5693,48.5786,48.5601,48.5693,37600.0
2014-08-08 12:05:00,52.46,52.49,52.42,52.43,71200.0,48.5693,48.5971,48.5323,48.5415,71200.0
2014-08-08 12:10:00,52.42,52.44,52.41,52.41,53200.0,48.5323,48.5508,48.523,48.523,53200.0
2014-08-08 12:15:00,52.42,52.42,52.37,52.38,40000.0,48.5323,48.5323,48.486,48.4953,40000.0
2014-08-08 12:20:00,52.39,52.4,52.37,52.38,33600.0,48.5045,48.5138,48.486,48.4953,33600.0
2014-08-08 12:25:00,52.37,52.38,52.37,52.38,98000.0,48.486,48.4953,48.486,48.4953,98000.0
2014-08-08 12:30:00,52.38,52.38,52.36,52.37,60400.0,48.4953,48.4953,48.4767,48.486,60400.0
2014-08-08 12:35:00,52.37,52.4,52.36,52.4,65600.0,48.486,48.5138,48.4767,48.5138,65600.0
2014-08-08 12:40:00,52.41,52.42,52.38,52.39,20000.0,48.523,48.5323,48.4953,48.5045,20000.0
2014-08-08 12:45:00,52.38,52.39,52.36,52.39,44400.0,48.4953,48.5045,48.4767,48.5045,44400.0
2014-08-08 12:50:00,52.38,52.41,52.38,52.38,102000.0,48.4953,48.523,48.4953,48.4953,102000.0
2014-08-08 12:55:00,52.38,52.38,52.36,52.37,28800.0,48.4953,48.4953,48.4767,48.486,28800.0
2014-08-08 13:00:00,52.37,52.4,52.36,52.4,47600.0,48.486,48.5138,48.4767,48.5138,47600.0
2014-08-08 13:05:00,52.41,52.43,52.38,52.41,30000.0,48.523,48.5415,48.4953,48.523,30000.0
2014-08-08 13:10:00,52.41,52.45,52.39,52.45,35600.0,48.523,48.5601,48.5045,48.5601,35600.0
2014-08-08 13:15:00,52.47,52.51,52.45,52.51,82000.0,48.5786,48.6156,48.5601,48.6156,82000.0
2014-08-08 13:20:00,52.51,52.54,52.5,52.53,103200.0,48.6156,48.6434,48.6064,48.6341,103200.0
2014-08-08 13:25:00,52.54,52.62,52.54,52.57,90000.0,48.6434,48.7175,48.6434,48.6712,90000.0
2014-08-08 13:30:00,52.58,52.59,52.52,52.55,41200.0,48.6804,48.6897,48.6249,48.6526,41200.0
2014-08-08 13:35:00,52.56,52.6,52.53,52.58,46800.0,48.6619,48.6989,48.6341,48.6804,46800.0
2014-08-08 13:40:00,52.58,52.64,52.56,52.58,64800.0,48.6804,48.736,48.6619,48.6804,64800.0
2014-08-08 13:45:00,52.6,52.63,52.58,52.6,44000.0,48.6989,48.7267,48.6804,48.6989,44000.0
2014-08-08 13:50:00,52.59,52.6,52.54,52.54,53200.0,48.6897,48.6989,48.6434,48.6434,53200.0
2014-08-08 13:55:00,52.54,52.58,52.53,52.58,41600.0,48.6434,48.6804,48.6341,48.6804,41600.0
2014-08-08 14:00:00,52.58,52.58,52.55,52.55,64400.0,48.6804,48.6804,48.6526,48.6526,64400.0
2014-08-08 14:05:00,52.56,52.59,52.54,52.55,60000.0,48.6619,48.6897,48.6434,48.6526,60000.0
2014-08-08 14:10:00,52.54,52.56,52.45,52.48,100800.0,48.6434,48.6619,48.5601,48.5878,100800.0
2014-08-08 14:15:00,52.49,52.52,52.49,52.5,48400.0,48.5971,48.6249,48.5971,48.6064,48400.0
2014-08-08 14:20:00,52.5,52.52,52.49,52.52,35200.0,48.6064,48.6249,48.5971,48.6249,35200.0
2014-08-08 14:25:00,52.52,52.56,52.51,52.56,51200.0,48.6249,48.6619,48.6156,48.6619,51200.0
2014-08-08 14:30:00,52.54,52.57,52.51,52.51,111600.0,48.6434,48.6712,48.6156,48.6156,111600.0
2014-08-08 14:35:00,52.5,52.56,52.5,52.55,62000.0,48.6064,48.6619,48.6064,48.6526,62000.0
2014-08-08 14:40:00,52.55,52.55,52.48,52.48,71200.0,48.6526,48.6526,48.5878,48.5878,71200.0
2014-08-08 14:45:00,52.48,52.51,52.48,52.49,58000.0,48.5878,48.6156,48.5878,48.5971,58000.0
2014-08-08 14:50:00,52.5,52.51,52.48,52.49,40400.0,48.6064,48.6156,48.5878,48.5971,40400.0
2014-08-08 14:55:00,52.49,52.49,52.45,52.46,54000.0,48.5971,48.5971,48.5601,48.5693,54000.0
2014-08-08 15:00:00,52.46,52.47,52.42,52.43,54800.0,48.5693,48.5786,48.5323,48.5415,54800.0
2014-08-08 15:05:00,52.43,52.44,52.4,52.41,76400.0,48.5415,48.5508,48.5138,48.523,76400.0
2014-08-08 15:10:00,52.41,52.44,52.38,52.44,96000.0,48.523,48.5508,48.4953,48.5508,96000.0
2014-08-08 15:15:00,52.44,52.45,52.43,52.44,62000.0,48.5508,48.5601,48.5415,48.5508,62000.0
2014-08-08 15:20:00,52.44,52.46,52.42,52.46,70000.0,48.5508,48.5693,48.5323,48.5693,70000.0
2014-08-08 15:25:00,52.46,52.49,52.44,52.48,108400.0,48.5693,48.5971,48.5508,48.5878,108400.0
2014-08-08 15:30:00,52.48,52.49,52.45,52.46,122000.0,48.5878,48.5971,48.5601,48.5693,122000.0
2014-08-08 15:35:00,52.47,52.48,52.45,52.48,110400.0,48.5786,48.5878,48.5601,48.5878,110400.0
2014-08-08 15:40:00,52.48,52.49,52.46,52.49,148400.0,48.5878,48.5971,48.5693,48.5971,148400.0
2014-08-08 15:45:00,52.49,52.51,52.46,52.49,201200.0,48.5971,48.6156,48.5693,48.5971,201200.0
2014-08-08 15:50:00,52.49,52.54,52.49,52.53,203200.0,48.5971,48.6434,48.5971,48.6341,203200.0
2014-08-08 15:55:00,52.53,52.6,52.52,52.57,652000.0,48.6341,48.6989,48.6249,48.6712,652000.0
2014-08-11 09:30:00,52.76,52.81,52.63,52.71,634000.0,48.8471,48.8934,48.7267,48.8008,634000.0
2014-08-11 09:35:00,52.71,52.72,52.62,52.66,99200.0,48.8008,48.81,48.7175,48.7545,99200.0
2014-08-11 09:40:00,52.66,52.71,52.57,52.6,80000.0,48.7545,48.8008,48.6712,48.6989,80000.0
2014-08-11 09:45:00,52.58,52.62,52.51,52.55,125200.0,48.6804,48.7175,48.6156,48.6526,125200.0
2014-08-11 09:50:00,52.56,52.65,52.55,52.62,98800.0,48.6619,48.7452,48.6526,48.7175,98800.0
2014-08-11 09:55:00,52.63,52.7,52.6,52.69,44400.0,48.7267,48.7915,48.6989,48.7823,44400.0
2014-08-11 10:00:00,52.7,52.75,52.66,52.73,47200.0,48.7915,48.8378,48.7545,48.8193,47200.0
2014-08-11 10:05:00,52.75,52.77,52.71,52.74,68800.0,48.8378,48.8563,48.8008,48.8286,68800.0
2014-08-11 10:10:00,52.77,52.78,52.69,52.7,73600.0,48.8563,48.8656,48.7823,48.7915,73600.0
2014-08-11 10:15:00,52.77,52.77,52.68,52.71,43600.0,48.8563,48.8563,48.773,48.8008,43600.0
2014-08-11 10:20:00,52.72,52.73,52.65,52.67,194000.0,48.81,48.8193,48.7452,48.7637,194000.0
2014-08-11 10:25:00,52.66,52.69,52.63,52.67,57200.0,48.7545,48.7823,48.7267,48.7637,57200.0
2014-08-11 10:30:00,52.65,52.69,52.62,52.68,84000.0,48.7452,48.7823,48.7175,48.773,84000.0
2014-08-11 10:35:00,52.7,52.73,52.65,52.72,72800.0,48.7915,48.8193,48.7452,48.81,72800.0
2014-08-11 10:40:00,52.72,52.73,52.65,52.66,78400.0,48.81,48.8193,48.7452,48.7545,78400.0
2014-08-11 10:45:00,52.67,52.69,52.63,52.65,134800.0,48.7637,48.7823,48.7267,48.7452,134800.0
2014-08-11 10:50:00,52.65,52.65,52.61,52.64,143600.0,48.7452,48.7452,48.7082,48.736,143600.0
2014-08-11 10:55:00,52.64,52.64,52.62,52.62,84400.0,48.736,48.736,48.7175,48.7175,84400.0
2014-08-11 11:00:00,52.62,52.65,52.6,52.65,98800.0,48.7175,48.7452,48.6989,48.7452,98800.0
2014-08-11 11:05:00,52.64,52.64,52.6,52.63,64000.0,48.736,48.736,48.6989,48.7267,64000.0
2014-08-11 11:10:00,52.63,52.68,52.62,52.67,53200.0,48.7267,48.773,48.7175,48.7637,53200.0
2014-08-11 11:15:00,52.66,52.68,52.64,52.65,92400.0,48.7545,48.773,48.736,48.7452,92400.0
2014-08-11 11:20:00,52.65,52.71,52.64,52.68,77200.0,48.7452,48.8008,48.736,48.773,77200.0
2014-08-11 11:25:00,52.67,52.71,52.65,52.65,62000.0,48.7637,48.8008,48.7452,48.7452,62000.0
2014-08-11 11:30:00,52.65,52.69,52.64,52.66,62800.0,48.7452,48.7823,48.736,48.7545,62800.0
2014-08-11 11:35:00,52.66,52.67,52.62,52.62,37600.0,48.7545,48.7637,48.7175,48.7175,37600.0
2014-08-11 11:40:00,52.63,52.67,52.62,52.66,45600.0,48.7267,48.7637,48.7175,48.7545,45600.0
2014-08-11 11:45:00,52.66,52.68,52.62,52.63,55600.0,48.7545,48.773,48.7175,48.7267,55600.0
2014-08-11 11:50:00,52.63,52.65,52.6,52.62,36000.0,48.7267,48.7452,48.6989,48.7175,36000.0
2014-08-11 11:55:00,52.63,52.64,52.62,52.64,26800.0,48.7267,48.736,48.7175,48.736,26800.0
2014-08-11 12:00:00,52.64,52.64,52.6,52.61,97200.0,48.736,48.736,48.6989,48.7082,97200.0
2014-08-11 12:05:00,52.62,52.67,52.62,52.63,42400.0,48.7175,48.7637,48.7175,48.7267,42400.0
2014-08-11 12:10:00,52.63,52.64,52.62,52.62,46000.0,48.7267,48.736,48.7175,48.7175,46000.0
2014-08-11 12:15:00,52.62,52.63,52.62,52.62,79600.0,48.7175,48.7267,48.7175,48.7175,79600.0
2014-08-11 12:20:00,52.62,52.64,52.62,52.63,21200.0,48.7175,48.736,48.7175,48.7267,21200.0
2014-08-11 12:25:00,52.63,52.65,52.62,52.63,27200.0,48.7267,48.7452,48.7175,48.7267,27200.0
2014-08-11 12:30:00,52.63,52.63,52.61,52.61,62000.0,48.7267,48.7267,48.7082,48.7082,62000.0
2014-08-11 12:35:00,52.61,52.62,52.6,52.61,44000.0,48.7082,48.7175,48.6989,48.7082,44000.0
2014-08-11 12:40:00,52.61,52.64,52.61,52.62,47200.0,48.7082,48.736,48.7082,48.7175,47200.0
2014-08-11 12:45:00,52.63,52.63,52.6,52.61,26000.0,48.7267,48.7267,48.6989,48.7082,26000.0
2014-08-11 12:50:00,52.61,52.63,52.6,52.61,76800.0,48.7082,48.7267,48.6989,48.7082,76800.0
2014-08-11 12:55:00,52.61,52.62,52.6,52.61,62800.0,48.7082,48.7175,48.6989,48.7082,62800.0
2014-08-11 13:00:00,52.6,52.63,52.6,52.63,48000.0,48.6989,48.7267,48.6989,48.7267,48000.0
2014-08-11 13:05:00,52.62,52.64,52.62,52.64,29600.0,48.7175,48.736,48.7175,48.736,29600.0
2014-08-11 13:10:00,52.63,52.66,52.63,52.65,62400.0,48.7267,48.7545,48.7267,48.7452,62400.0
2014-08-11 13:15:00,52.64,52.65,52.62,52.63,41600.0,48.736,48.7452,48.7175,48.7267,41600.0
2014-08-11 13:20:00,52.63,52.7,52.63,52.68,172400.0,48.7267,48.7915,48.7267,48.773,172400.0
2014-08-11 13:25:00,52.68,52.69,52.64,52.64,60800.0,48.773,48.7823,48.736,48.736,60800.0
2014-08-11 13:30:00,52.65,52.69,52.64,52.68,113200.0,48.7452,48.7823,48.736,48.773,113200.0
2014-08-11 13:35:00,52.67,52.7,52.67,52.69,81200.0,48.7637,48.7915,48.7637,48.7823,81200.0
2014-08-11 13:40:00,52.69,52.69,52.66,52.68,81600.0,48.7823,48.7823,48.7545,48.773,81600.0
2014-08-11 13:45:00,52.67,52.68,52.63,52.66,99200.0,48.7637,48.773,48.7267,48.7545,99200.0
2014-08-11 13:50:00,52.65,52.7,52.63,52.68,197200.0,48.7452,48.7915,48.7267,48.773,197200.0
2014-08-11 13:55:00,52.66,52.69,52.64,52.68,239600.0,48.7545,48.7823,48.736,48.773,239600.0
2014-08-11 14:00:00,52.67,52.67,52.61,52.63,156400.0,48.7637,48.7637,48.7082,48.7267,156400.0
2014-08-11 14:05:00,52.64,52.66,52.62,52.65,82000.0,48.736,48.7545,48.7175,48.7452,82000.0
2014-08-11 14:10:00,52.66,52.66,52.62,52.62,31600.0,48.7545,48.7545,48.7175,48.7175,31600.0
2014-08-11 14:15:00,52.62,52.65,52.61,52.64,55200.0,48.7175,48.7452,48.7082,48.736,55200.0
2014-08-11 14:20:00,52.63,52.65,52.62,52.62,19200.0,48.7267,48.7452,48.7175,48.7175,19200.0
2014-08-11 14:25:00,52.62,52.65,52.62,52.64,51200.0,48.7175,48.7452,48.7175,48.736,51200.0
2014-08-11 14:30:00,52.63,52.64,52.62,52.64,24800.0,48.7267,48.736,48.7175,48.736,24800.0
2014-08-11 14:35:00,52.63,52.65,52.63,52.63,22000.0,48.7267,48.7452,48.7267,48.7267,22000.0
2014-08-11 14:40:00,52.63,52.66,52.63,52.63,36800.0,48.7267,48.7545,48.7267,48.7267,36800.0
2014-08-11 14:45:00,52.64,52.68,52.64,52.67,42000.0,48.736,48.773,48.736,48.7637,42000.0
2014-08-11 14:50:00,52.66,52.67,52.63,52.64,29200.0,48.7545,48.7637,48.7267,48.736,29200.0
2014-08-11 14:55:00,52.63,52.66,52.63,52.63,20800.0,48.7267,48.7545,48.7267,48.7267,20800.0
2014-08-11 15:00:00,52.63,52.65,52.62,52.65,41600.0,48.7267,48.7452,48.7175,48.7452,41600.0
2014-08-11 15:05:00,52.65,52.69,52.64,52.68,32400.0,48.7452,48.7823,48.736,48.773,32400.0
2014-08-11 15:10:00,52.67,52.69,52.67,52.68,29200.0,48.7637,48.7823,48.7637,48.773,29200.0
2014-08-11 15:15:00,52.68,52.69,52.66,52.66,34000.0,48.773,48.7823,48.7545,48.7545,34000.0
2014-08-11 15:20:00,52.66,52.68,52.63,52.65,76400.0,48.7545,48.773,48.7267,48.7452,76400.0
2014-08-11 15:25:00,52.65,52.67,52.64,52.64,51600.0,48.7452,48.7637,48.736,48.736,51600.0
2014-08-11 15:30:00,52.64,52.66,52.63,52.64,61600.0,48.736,48.7545,48.7267,48.736,61600.0
2014-08-11 15:35:00,52.64,52.66,52.63,52.64,131200.0,48.736,48.7545,48.7267,48.736,131200.0
2014-08-11 15:40:00,52.64,52.65,52.62,52.62,259200.0,48.736,48.7452,48.7175,48.7175,259200.0
2014-08-11 15:45:00,52.63,52.65,52.62,52.65,144400.0,48.7267,48.7452,48.7175,48.7452,144400.0
2014-08-11 15:50:00,52.65,52.67,52.64,52.66,130800.0,48.7452,48.7637,48.736,48.7545,130800.0
2014-08-11 15:55:00,52.66,52.68,52.64,52.65,206800.0,48.7545,48.773,48.736,48.7452,206800.0
2014-08-12 09:30:00,52.52,52.73,52.52,52.67,102000.0,48.6249,48.8193,48.6249,48.7637,102000.0
2014-08-12 09:35:00,52.69,52.73,52.63,52.69,23200.0,48.7823,48.8193,48.7267,48.7823,23200.0
2014-08-12 09:40:00,52.71,52.8,52.71,52.71,42400.0,48.8008,48.8841,48.8008,48.8008,42400.0
2014-08-12 09:45:00,52.74,52.75,52.65,52.67,32000.0,48.8286,48.8378,48.7452,48.7637,32000.0
2014-08-12 09:50:00,52.66,52.71,52.61,52.61,109600.0,48.7545,48.8008,48.7082,48.7082,109600.0
2014-08-12 09:55:00,52.61,52.66,52.61,52.63,60400.0,48.7082,48.7545,48.7082,48.7267,60400.0
2014-08-12 10:00:00,52.66,52.67,52.59,52.6,48400.0,48.7545,48.7637,48.6897,48.6989,48400.0
2014-08-12 10:05:00,52.61,52.64,52.55,52.57,72000.0,48.7082,48.736,48.6526,48.6712,72000.0
2014-08-12 10:10:00,52.56,52.64,52.53,52.61,66000.0,48.6619,48.736,48.6341,48.7082,66000.0
2014-08-12 10:15:00,52.59,52.61,52.54,52.57,66800.0,48.6897,48.7082,48.6434,48.6712,66800.0
2014-08-12 10:20:00,52.56,52.58,52.5,52.54,92400.0,48.6619,48.6804,48.6064,48.6434,92400.0
2014-08-12 10:25:00,52.52,52.61,52.51,52.59,157200.0,48.6249,48.7082,48.6156,48.6897,157200.0
2014-08-12 10:30:00,52.6,52.6,52.54,52.57,104400.0,48.6989,48.6989,48.6434,48.6712,104400.0
2014-08-12 10:35:00,52.56,52.61,52.54,52.6,54800.0,48.6619,48.7082,48.6434,48.6989,54800.0
2014-08-12 10:40:00,52.59,52.63,52.52,52.52,175200.0,48.6897,48.7267,48.6249,48.6249,175200.0
2014-08-12 10:45:00,52.52,52.56,52.52,52.52,49600.0,48.6249,48.6619,48.6249,48.6249,49600.0
2014-08-12 10:50:00,52.51,52.54,52.51,52.52,40000.0,48.6156,48.6434,48.6156,48.6249,40000.0
2014-08-12 10:55:00,52.52,52.55,52.5,52.55,54800.0,48.6249,48.6526,48.6064,48.6526,54800.0
2014-08-12 11:00:00,52.54,52.54,52.45,52.47,112400.0,48.6434,48.6434,48.5601,48.5786,112400.0
2014-08-12 11:05:00,52.48,52.48,52.41,52.44,98400.0,48.5878,48.5878,48.523,48.5508,98400.0
2014-08-12 11:10:00,52.44,52.47,52.43,52.45,61600.0,48.5508,48.5786,48.5415,48.5601,61600.0
2014-08-12 11:15:00,52.47,52.48,52.44,52.48,53200.0,48.5786,48.5878,48.5508,48.5878,53200.0
2014-08-12 11:20:00,52.48,52.51,52.47,52.51,51200.0,48.5878,48.6156,48.5786,48.6156,51200.0
2014-08-12 11:25:00,52.5,52.52,52.49,52.49,57200.0,48.6064,48.6249,48.5971,48.5971,57200.0
2014-08-12 11:30:00,52.49,52.5,52.46,52.46,99200.0,48.5971,48.6064,48.5693,48.5693,99200.0
2014-08-12 11:35:00,52.45,52.49,52.45,52.49,69600.0,48.5601,48.5971,48.5601,48.5971,69600.0
2014-08-12 11:40:00,52.48,52.49,52.43,52.43,57600.0,48.5878,48.5971,48.5415,48.5415,57600.0
2014-08-12 11:45:00,52.43,52.43,52.41,52.42,42000.0,48.5415,48.5415,48.523,48.5323,42000.0
2014-08-12 11:50:00,52.43,52.45,52.4,52.41,28400.0,48.5415,48.5601,48.5138,48.523,28400.0
2014-08-12 11:55:00,52.41,52.43,52.39,52.41,33200.0,48.523,48.5415,48.5045,48.523,33200.0
2014-08-12 12:00:00,52.4,52.44,52.36,52.42,64400.0,48.5138,48.5508,48.4767,48.5323,64400.0
2014-08-12 12:05:00,52.42,52.45,52.38,52.43,25600.0,48.5323,48.5601,48.4953,48.5415,25600.0
2014-08-12 12:10:00,52.44,52.5,52.44,52.5,19600.0,48.5508,48.6064,48.5508,48.6064,19600.0
2014-08-12 12:15:00,52.5,52.51,52.47,52.48,17600.0,48.6064,48.6156,48.5786,48.5878,17600.0
2014-08-12 12:20:00,52.47,52.49,52.47,52.49,19600.0,48.5786,48.5971,48.5786,48.5971,19600.0
2014-08-12 12:25:00,52.49,52.55,52.49,52.52,22400.0,48.5971,48.6526,48.5971,48.6249,22400.0
2014-08-12 12:30:00,52.53,52.55,52.52,52.55,27600.0,48.6341,48.6526,48.6249,48.6526,27600.0
2014-08-12 12:35:00,52.52,52.6,52.52,52.6,70400.0,48.6249,48.6989,48.6249,48.6989,70400.0
2014-08-12 12:40:00,52.59,52.64,52.57,52.58,55200.0,48.6897,48.736,48.6712,48.6804,55200.0
2014-08-12 12:45:00,52.6,52.6,52.57,52.57,19600.0,48.6989,48.6989,48.6712,48.6712,19600.0
2014-08-12 12:50:00,52.57,52.58,52.55,52.57,24400.0,48.6712,48.6804,48.6526,48.6712,24400.0
2014-08-12 12:55:00,52.58,52.6,52.57,52.59,20400.0,48.6804,48.6989,48.6712,48.6897,20400.0
2014-08-12 13:00:00,52.6,52.6,52.58,52.59,20400.0,48.6989,48.6989,48.6804,48.6897,20400.0
2014-08-12 13:05:00,52.59,52.62,52.58,52.61,38000.0,48.6897,48.7175,48.6804,48.7082,38000.0
2014-08-12 13:10:00,52.61,52.62,52.58,52.58,27600.0,48.7082,48.7175,48.6804,48.6804,27600.0
2014-08-12 13:15:00,52.58,52.59,52.55,52.59,16800.0,48.6804,48.6897,48.6526,48.6897,16800.0
2014-08-12 13:20:00,52.59,52.59,52.55,52.57,30800.0,48.6897,48.6897,48.6526,48.6712,30800.0
2014-08-12 13:25:00,52.57,52.59,52.56,52.58,18800.0,48.6712,48.6897,48.6619,48.6804,18800.0
2014-08-12 13:30:00,52.58,52.59,52.54,52.54,63200.0,48.6804,48.6897,48.6434,48.6434,63200.0
2014-08-12 13:35:00,52.54,52.57,52.54,52.57,36800.0,48.6434,48.6712,48.6434,48.6712,36800.0
2014-08-12 13:40:00,52.55,52.59,52.55,52.56,34400.0,48.6526,48.6897,48.6526,48.6619,34400.0
2014-08-12 13:45:00,52.55,52.57,52.54,52.57,30000.0,48.6526,48.6712,48.6434,48.6712,30000.0
2014-08-12 13:50:00,52.55,52.6,52.55,52.58,16800.0,48.6526,48.6989,48.6526,48.6804,16800.0
2014-08-12 13:55:00,52.58,52.59,52.55,52.55,22800.0,48.6804,48.6897,48.6526,48.6526,22800.0
2014-08-12 14:00:00,52.55,52.57,52.55,52.56,35200.0,48.6526,48.6712,48.6526,48.6619,35200.0
2014-08-12 14:05:00,52.56,52.56,52.52,52.52,62000.0,48.6619,48.6619,48.6249,48.6249,62000.0
2014-08-12 14:10:00,52.52,52.52,52.48,52.49,56000.0,48.6249,48.6249,48.5878,48.5971,56000.0
2014-08-12 14:15:00,52.48,52.51,52.45,52.47,44000.0,48.5878,48.6156,48.5601,48.5786,44000.0
2014-08-12 14:20:00,52.48,52.51,52.46,52.47,29600.0,48.5878,48.6156,48.5693,48.5786,29600.0
2014-08-12 14:25:00,52.47,52.49,52.4,52.45,52000.0,48.5786,48.5971,48.5138,48.5601,52000.0
2014-08-12 14:30:00,52.46,52.48,52.42,52.46,34400.0,48.5693,48.5878,48.5323,48.5693,34400.0
2014-08-12 14:35:00,52.46,52.54,52.45,52.53,27200.0,48.5693,48.6434,48.5601,48.6341,27200.0
2014-08-12 14:40:00,52.52,52.55,52.51,52.54,24000.0,48.6249,48.6526,48.6156,48.6434,24000.0
2014-08-12 14:45:00,52.53,52.54,52.51,52.51,22000.0,48.6341,48.6434,48.6156,48.6156,22000.0
2014-08-12 14:50:00,52.51,52.54,52.51,52.53,37600.0,48.6156,48.6434,48.6156,48.6341,37600.0
2014-08-12 14:55:00,52.54,52.54,52.51,52.51,21200.0,48.6434,48.6434,48.6156,48.6156,21200.0
2014-08-12 15:00:00,52.51,52.52,52.51,52.51,28000.0,48.6156,48.6249,48.6156,48.6156,28000.0
2014-08-12 15:05:00,52.52,52.61,52.52,52.6,45600.0,48.6249,48.7082,48.6249,48.6989,45600.0
2014-08-12 15:10:00,52.61,52.62,52.57,52.57,34400.0,48.7082,48.7175,48.6712,48.6712,34400.0
2014-08-12 15:15:00,52.58,52.6,52.55,52.56,33600.0,48.6804,48.6989,48.6526,48.6619,33600.0
2014-08-12 15:20:00,52.56,52.58,52.53,52.56,45600.0,48.6619,48.6804,48.6341,48.6619,45600.0
2014-08-12 15:25:00,52.57,52.58,52.54,52.55,48400.0,48.6712,48.6804,48.6434,48.6526,48400.0
2014-08-12 15:30:00,52.55,52.59,52.55,52.55,48400.0,48.6526,48.6897,48.6526,48.6526,48400.0
2014-08-12 15:35:00,52.55,52.62,52.54,52.61,89200.0,48.6526,48.7175,48.6434,48.7082,89200.0
2014-08-12 15:40:00,52.6,52.66,52.6,52.64,86000.0,48.6989,48.7545,48.6989,48.736,86000.0
2014-08-12 15:45:00,52.65,52.66,52.62,52.63,124400.0,48.7452,48.7545,48.7175,48.7267,124400.0
2014-08-12 15:50:00,52.63,52.66,52.62,52.63,163600.0,48.7267,48.7545,48.7175,48.7267,163600.0
2014-08-12 15:55:00,52.63,52.67,52.6,52.6,428800.0,48.7267,48.7637,48.6989,48.6989,428800.0
2014-08-13 09:30:00,52.74,52.88,52.62,52.7,326000.0,48.9209,49.0508,48.8096,48.8838,326000.0
2014-08-13 09:35:00,52.7,52.79,52.65,52.7,52800.0,48.8838,48.9673,48.8374,48.8838,52800.0
2014-08-13 09:40:00,52.72,52.74,52.66,52.72,42400.0,48.9024,48.9209,48.8467,48.9024,42400.0
2014-08-13 09:45:00,52.73,52.75,52.63,52.63,114400.0,48.9117,48.9302,48.8189,48.8189,114400.0
2014-08-13 09:50:00,52.66,52.69,52.63,52.65,33200.0,48.8467,48.8746,48.8189,48.8374,33200.0
2014-08-13 09:55:00,52.65,52.7,52.64,52.69,33600.0,48.8374,48.8838,48.8282,48.8746,33600.0
2014-08-13 10:00:00,52.71,52.75,52.66,52.73,56000.0,48.8931,48.9302,48.8467,48.9117,56000.0
2014-08-13 10:05:00,52.72,52.81,52.71,52.81,94400.0,48.9024,48.9859,48.8931,48.9859,94400.0
2014-08-13 10:10:00,52.79,52.85,52.79,52.8,181600.0,48.9673,49.023,48.9673,48.9766,181600.0
2014-08-13 10:15:00,52.81,52.88,52.79,52.85,54000.0,48.9859,49.0508,48.9673,49.023,54000.0
2014-08-13 10:20:00,52.85,52.86,52.84,52.84,64400.0,49.023,49.0322,49.0137,49.0137,64400.0
2014-08-13 10:25:00,52.84,52.85,52.75,52.79,81200.0,49.0137,49.023,48.9302,48.9673,81200.0
2014-08-13 10:30:00,52.76,52.79,52.74,52.77,44400.0,48.9395,48.9673,48.9209,48.9488,44400.0
2014-08-13 10:35:00,52.77,52.78,52.74,52.76,62000.0,48.9488,48.958,48.9209,48.9395,62000.0
2014-08-13 10:40:00,52.76,52.8,52.74,52.74,33600.0,48.9395,48.9766,48.9209,48.9209,33600.0
2014-08-13 10:45:00,52.76,52.77,52.74,52.76,48400.0,48.9395,48.9488,48.9209,48.9395,48400.0
2014-08-13 10:50:00,52.76,52.78,52.72,52.74,47200.0,48.9395,48.958,48.9024,48.9209,47200.0
2014-08-13 10:55:00,52.75,52.82,52.73,52.79,34800.0,48.9302,48.9951,48.9117,48.9673,34800.0
2014-08-13 11:00:00,52.81,52.84,52.8,52.83,40400.0,48.9859,49.0137,48.9766,49.0044,40400.0
2014-08-13 11:05:00,52.84,52.9,52.84,52.9,80400.0,49.0137,49.0693,49.0137,49.0693,80400.0
2014-08-13 11:10:00,52.9,52.94,52.88,52.94,48800.0,49.0693,49.1064,49.0508,49.1064,48800.0
2014-08-13 11:15:00,52.94,52.95,52.91,52.92,55200.0,49.1064,49.1157,49.0786,49.0879,55200.0
2014-08-13 11:20:00,52.92,52.92,52.9,52.92,46800.0,49.0879,49.0879,49.0693,49.0879,46800.0
2014-08-13 11:25:00,52.92,52.96,52.9,52.93,49200.0,49.0879,49.125,49.0693,49.0972,49200.0
2014-08-13 11:30:00,52.93,52.98,52.92,52.96,66400.0,49.0972,49.1436,49.0879,49.125,66400.0
2014-08-13 11:35:00,52.98,53.0,52.97,52.97,61200.0,49.1436,49.1621,49.1343,49.1343,61200.0
2014-08-13 11:40:00,52.97,53.02,52.97,53.01,123600.0,49.1343,49.1807,49.1343,49.1714,123600.0
2014-08-13 11:45:00,53.02,53.02,52.96,52.96,40000.0,49.1807,49.1807,49.125,49.125,40000.0
2014-08-13 11:50:00,52.96,52.99,52.94,52.94,47200.0,49.125,49.1528,49.1064,49.1064,47200.0
2014-08-13 11:55:00,52.95,52.99,52.93,52.95,26800.0,49.1157,49.1528,49.0972,49.1157,26800.0
2014-08-13 12:00:00,52.95,52.98,52.93,52.93,30400.0,49.1157,49.1436,49.0972,49.0972,30400.0
2014-08-13 12:05:00,52.93,52.96,52.91,52.94,59600.0,49.0972,49.125,49.0786,49.1064,59600.0
2014-08-13 12:10:00,52.95,52.97,52.93,52.93,46800.0,49.1157,49.1343,49.0972,49.0972,46800.0
2014-08-13 12:15:00,52.94,52.94,52.9,52.9,29200.0,49.1064,49.1064,49.0693,49.0693,29200.0
2014-08-13 12:20:00,52.9,52.92,52.88,52.89,51600.0,49.0693,49.0879,49.0508,49.0601,51600.0
2014-08-13 12:25:00,52.89,52.95,52.89,52.94,51600.0,49.0601,49.1157,49.0601,49.1064,51600.0
2014-08-13 12:30:00,52.94,52.94,52.9,52.91,20000.0,49.1064,49.1064,49.0693,49.0786,20000.0
2014-08-13 12:35:00,52.9,52.9,52.88,52.89,25200.0,49.0693,49.0693,49.0508,49.0601,25200.0
2014-08-13 12:40:00,52.89,52.9,52.87,52.9,48000.0,49.0601,49.0693,49.0415,49.0693,48000.0
2014-08-13 12:45:00,52.9,52.94,52.88,52.92,35200.0,49.0693,49.1064,49.0508,49.0879,35200.0
2014-08-13 12:50:00,52.91,52.92,52.88,52.89,47600.0,49.0786,49.0879,49.0508,49.0601,47600.0
2014-08-13 12:55:00,52.88,52.94,52.88,52.92,45200.0,49.0508,49.1064,49.0508,49.0879,45200.0
2014-08-13 13:00:00,52.93,52.93,52.88,52.88,26800.0,49.0972,49.0972,49.0508,49.0508,26800.0
2014-08-13 13:05:00,52.88,52.92,52.88,52.91,32400.0,49.0508,49.0879,49.0508,49.0786,32400.0
2014-08-13 13:10:00,52.9,52.91,52.88,52.89,26000.0,49.0693,49.0786,49.0508,49.0601,26000.0
2014-08-13 13:15:00,52.89,52.91,52.88,52.88,42400.0,49.0601,49.0786,49.0508,49.0508,42400.0
2014-08-13 13:20:00,52.88,52.9,52.87,52.89,73600.0,49.0508,49.0693,49.0415,49.0601,73600.0
2014-08-13 13:25:00,52.89,52.89,52.87,52.88,57200.0,49.0601,49.0601,49.0415,49.0508,57200.0
2014-08-13 13:30:00,52.88,52.91,52.87,52.88,44400.0,49.0508,49.0786,49.0415,49.0508,44400.0
2014-08-13 13:35:00,52.88,52.9,52.86,52.87,58400.0,49.0508,49.0693,49.0322,49.0415,58400.0
2014-08-13 13:40:00,52.88,52.9,52.88,52.88,43600.0,49.0508,49.0693,49.0508,49.0508,43600.0
2014-08-13 13:45:00,52.88,52.9,52.88,52.88,137200.0,49.0508,49.0693,49.0508,49.0508,137200.0
2014-08-13 13:50:00,52.88,52.89,52.87,52.88,96800.0,49.0508,49.0601,49.0415,49.0508,96800.0
2014-08-13 13:55:00,52.88,52.88,52.86,52.87,81200.0,49.0508,49.0508,49.0322,49.0415,81200.0
2014-08-13 14:00:00,52.88,52.88,52.87,52.87,34000.0,49.0508,49.0508,49.0415,49.0415,34000.0
2014-08-13 14:05:00,52.88,52.88,52.84,52.87,54000.0,49.0508,49.0508,49.0137,49.0415,54000.0
2014-08-13 14:10:00,52.87,52.88,52.86,52.87,40800.0,49.0415,49.0508,49.0322,49.0415,40800.0
2014-08-13 14:15:00,52.87,52.88,52.86,52.86,29200.0,49.0415,49.0508,49.0322,49.0322,29200.0
2014-08-13 14:20:00,52.85,52.89,52.84,52.88,43600.0,49.023,49.0601,49.0137,49.0508,43600.0
2014-08-13 14:25:00,52.88,52.91,52.87,52.88,28400.0,49.0508,49.0786,49.0415,49.0508,28400.0
2014-08-13 14:30:00,52.87,52.9,52.85,52.88,48800.0,49.0415,49.0693,49.023,49.0508,48800.0
2014-08-13 14:35:00,52.88,52.94,52.88,52.92,62400.0,49.0508,49.1064,49.0508,49.0879,62400.0
2014-08-13 14:40:00,52.92,52.92,52.89,52.91,34400.0,49.0879,49.0879,49.0601,49.0786,34400.0
2014-08-13 14:45:00,52.91,52.94,52.91,52.93,36000.0,49.0786,49.1064,49.0786,49.0972,36000.0
2014-08-13 14:50:00,52.94,52.97,52.93,52.97,43200.0,49.1064,49.1343,49.0972,49.1343,43200.0
2014-08-13 14:55:00,52.97,52.97,52.93,52.94,37600.0,49.1343,49.1343,49.0972,49.1064,37600.0
2014-08-13 15:00:00,52.94,52.97,52.93,52.96,108400.0,49.1064,49.1343,49.0972,49.125,108400.0
2014-08-13 15:05:00,52.95,52.96,52.92,52.92,48800.0,49.1157,49.125,49.0879,49.0879,48800.0
2014-08-13 15:10:00,52.92,52.95,52.9,52.92,51600.0,49.0879,49.1157,49.0693,49.0879,51600.0
2014-08-13 15:15:00,52.92,52.92,52.88,52.88,75200.0,49.0879,49.0879,49.0508,49.0508,75200.0
2014-08-13 15:20:00,52.88,52.9,52.88,52.88,62000.0,49.0508,49.0693,49.0508,49.0508,62000.0
2014-08-13 15:25:00,52.88,52.92,52.88,52.88,76800.0,49.0508,49.0879,49.0508,49.0508,76800.0
2014-08-13 15:30:00,52.88,52.88,52.85,52.85,69200.0,49.0508,49.0508,49.023,49.023,69200.0
2014-08-13 15:35:00,52.85,52.86,52.82,52.82,131200.0,49.023,49.0322,48.9951,48.9951,131200.0
2014-08-13 15:40:00,52.82,52.83,52.8,52.82,125200.0,48.9951,49.0044,48.9766,48.9951,125200.0
2014-08-13 15:45:00,52.82,52.85,52.81,52.84,132800.0,48.9951,49.023,48.9859,49.0137,132800.0
2014-08-13 15:50:00,52.83,52.86,52.83,52.85,215600.0,49.0044,49.0322,49.0044,49.023,215600.0
2014-08-13 15:55:00,52.85,52.86,52.81,52.86,254400.0,49.023,49.0322,48.9859,49.0322,254400.0
2014-08-14 09:30:00,53.02,53.13,52.93,53.07,114400.0,49.1807,49.2827,49.0972,49.227,114400.0
2014-08-14 09:35:00,53.07,53.07,52.95,52.98,40000.0,49.227,49.227,49.1157,49.1436,40000.0
2014-08-14 09:40:00,52.96,52.97,52.88,52.91,26400.0,49.125,49.1343,49.0508,49.0786,26400.0
2014-08-14 09:45:00,52.88,52.95,52.86,52.9,72800.0,49.0508,49.1157,49.0322,49.0693,72800.0
2014-08-14 09:50:00,52.9,52.92,52.83,52.85,70800.0,49.0693,49.0879,49.0044,49.023,70800.0
2014-08-14 09:55:00,52.85,52.98,52.84,52.97,80000.0,49.023,49.1436,49.0137,49.1343,80000.0
2014-08-14 10:00:00,52.96,53.01,52.93,52.99,63200.0,49.125,49.1714,49.0972,49.1528,63200.0
2014-08-14 10:05:00,53.0,53.03,52.96,52.97,94800.0,49.1621,49.1899,49.125,49.1343,94800.0
2014-08-14 10:10:00,52.96,53.0,52.94,53.0,55200.0,49.125,49.1621,49.1064,49.1621,55200.0
2014-08-14 10:15:00,52.99,53.05,52.97,53.04,64800.0,49.1528,49.2085,49.1343,49.1992,64800.0
2014-08-14 10:20:00,53.03,53.06,53.02,53.03,41600.0,49.1899,49.2178,49.1807,49.1899,41600.0
2014-08-14 10:25:00,53.02,53.06,53.02,53.03,38400.0,49.1807,49.2178,49.1807,49.1899,38400.0
2014-08-14 10:30:00,53.04,53.06,53.02,53.02,169200.0,49.1992,49.2178,49.1807,49.1807,169200.0
2014-08-14 10:35:00,53.02,53.03,53.0,53.0,68000.0,49.1807,49.1899,49.1621,49.1621,68000.0
2014-08-14 10:40:00,53.01,53.02,52.99,53.02,45600.0,49.1714,49.1807,49.1528,49.1807,45600.0
2014-08-14 10:45:00,53.02,53.06,53.02,53.05,98000.0,49.1807,49.2178,49.1807,49.2085,98000.0
2014-08-14 10:50:00,53.05,53.07,53.03,53.05,86800.0,49.2085,49.227,49.1899,49.2085,86800.0
2014-08-14 10:55:00,53.06,53.06,53.0,53.04,105600.0,49.2178,49.2178,49.1621,49.1992,105600.0
2014-08-14 11:00:00,53.04,53.05,53.02,53.04,29200.0,49.1992,49.2085,49.1807,49.1992,29200.0
2014-08-14 11:05:00,53.04,53.06,53.03,53.06,54400.0,49.1992,49.2178,49.1899,49.2178,54400.0
2014-08-14 11:10:00,53.07,53.07,53.04,53.06,48000.0,49.227,49.227,49.1992,49.2178,48000.0
2014-08-14 11:15:00,53.06,53.06,53.03,53.06,39600.0,49.2178,49.2178,49.1899,49.2178,39600.0
2014-08-14 11:20:00,53.06,53.08,53.03,53.06,53200.0,49.2178,49.2363,49.1899,49.2178,53200.0
2014-08-14 11:25:00,53.07,53.09,53.04,53.06,68800.0,49.227,49.2456,49.1992,49.2178,68800.0
2014-08-14 11:30:00,53.07,53.08,52.98,53.0,59200.0,49.227,49.2363,49.1436,49.1621,59200.0
2014-08-14 11:35:00,52.99,53.02,52.96,52.98,145200.0,49.1528,49.1807,49.125,49.1436,145200.0
2014-08-14 11:40:00,52.98,53.02,52.98,53.01,46400.0,49.1436,49.1807,49.1436,49.1714,46400.0
2014-08-14 11:45:00,53.01,53.05,53.01,53.05,46400.0,49.1714,49.2085,49.1714,49.2085,46400.0
2014-08-14 11:50:00,53.05,53.06,53.02,53.02,16800.0,49.2085,49.2178,49.1807,49.1807,16800.0
2014-08-14 11:55:00,53.02,53.06,53.01,53.05,30400.0,49.1807,49.2178,49.1714,49.2085,30400.0
2014-08-14 12:00:00,53.05,53.05,53.01,53.01,14000.0,49.2085,49.2085,49.1714,49.1714,14000.0
2014-08-14 12:05:00,53.02,53.02,52.99,53.0,40000.0,49.1807,49.1807,49.1528,49.1621,40000.0
2014-08-14 12:10:00,53.0,53.0,52.97,53.0,60000.0,49.1621,49.1621,49.1343,49.1621,60000.0
2014-08-14 12:15:00,52.99,53.02,52.99,53.0,24800.0,49.1528,49.1807,49.1528,49.1621,24800.0
2014-08-14 12:20:00,53.0,53.02,53.0,53.01,34800.0,49.1621,49.1807,49.1621,49.1714,34800.0
2014-08-14 12:25:00,53.01,53.02,52.99,53.02,38800.0,49.1714,49.1807,49.1528,49.1807,38800.0
2014-08-14 12:30:00,53.01,53.02,53.0,53.0,21600.0,49.1714,49.1807,49.1621,49.1621,21600.0
2014-08-14 12:35:00,53.01,53.02,52.99,53.01,31600.0,49.1714,49.1807,49.1528,49.1714,31600.0
2014-08-14 12:40:00,53.01,53.02,53.0,53.02,40000.0,49.1714,49.1807,49.1621,49.1807,40000.0
2014-08-14 12:45:00,53.02,53.02,53.01,53.01,23600.0,49.1807,49.1807,49.1714,49.1714,23600.0
2014-08-14 12:50:00,53.01,53.02,52.99,52.99,34000.0,49.1714,49.1807,49.1528,49.1528,34000.0
2014-08-14 12:55:00,53.0,53.01,53.0,53.01,52400.0,49.1621,49.1714,49.1621,49.1714,52400.0
2014-08-14 13:00:00,53.01,53.03,53.0,53.03,31600.0,49.1714,49.1899,49.1621,49.1899,31600.0
2014-08-14 13:05:00,53.02,53.02,52.99,52.99,32800.0,49.1807,49.1807,49.1528,49.1528,32800.0
2014-08-14 13:10:00,52.99,53.04,52.99,53.02,16000.0,49.1528,49.1992,49.1528,49.1807,16000.0
2014-08-14 13:15:00,53.02,53.06,53.01,53.06,24400.0,49.1807,49.2178,49.1714,49.2178,24400.0
2014-08-14 13:20:00,53.06,53.06,53.02,53.04,16400.0,49.2178,49.2178,49.1807,49.1992,16400.0
2014-08-14 13:25:00,53.04,53.08,53.02,53.08,34000.0,49.1992,49.2363,49.1807,49.2363,34000.0
2014-08-14 13:30:00,53.07,53.08,53.05,53.05,29600.0,49.227,49.2363,49.2085,49.2085,29600.0
2014-08-14 13:35:00,53.06,53.06,53.04,53.05,38000.0,49.2178,49.2178,49.1992,49.2085,38000.0
2014-08-14 13:40:00,53.04,53.05,53.0,53.01,36400.0,49.1992,49.2085,49.1621,49.1714,36400.0
2014-08-14 13:45:00,53.01,53.03,53.0,53.03,21600.0,49.1714,49.1899,49.1621,49.1899,21600.0
2014-08-14 13:50:00,53.03,53.05,53.03,53.05,30000.0,49.1899,49.2085,49.1899,49.2085,30000.0
2014-08-14 13:55:00,53.05,53.06,53.04,53.04,20000.0,49.2085,49.2178,49.1992,49.1992,20000.0
2014-08-14 14:00:00,53.04,53.06,53.03,53.04,21600.0,49.1992,49.2178,49.1899,49.1992,21600.0
2014-08-14 14:05:00,53.04,53.05,53.03,53.05,27200.0,49.1992,49.2085,49.1899,49.2085,27200.0
2014-08-14 14:10:00,53.05,53.06,53.04,53.05,40400.0,49.2085,49.2178,49.1992,49.2085,40400.0
2014-08-14 14:15:00,53.05,53.06,53.04,53.06,67200.0,49.2085,49.2178,49.1992,49.2178,67200.0
2014-08-14 14:20:00,53.05,53.07,53.05,53.06,19600.0,49.2085,49.227,49.2085,49.2178,19600.0
2014-08-14 14:25:00,53.05,53.08,53.05,53.08,38000.0,49.2085,49.2363,49.2085,49.2363,38000.0
2014-08-14 14:30:00,53.07,53.09,53.07,53.09,40000.0,49.227,49.2456,49.227,49.2456,40000.0
2014-08-14 14:35:00,53.09,53.1,53.07,53.09,51600.0,49.2456,49.2549,49.227,49.2456,51600.0
2014-08-14 14:40:00,53.09,53.1,53.07,53.07,55600.0,49.2456,49.2549,49.227,49.227,55600.0
2014-08-14 14:45:00,53.08,53.1,53.06,53.09,55600.0,49.2363,49.2549,49.2178,49.2456,55600.0
2014-08-14 14:50:00,53.09,53.1,53.08,53.1,26000.0,49.2456,49.2549,49.2363,49.2549,26000.0
2014-08-14 14:55:00,53.1,53.12,53.09,53.12,34400.0,49.2549,49.2734,49.2456,49.2734,34400.0
2014-08-14 15:00:00,53.1,53.12,53.1,53.11,64000.0,49.2549,49.2734,49.2549,49.2641,64000.0
2014-08-14 15:05:00,53.11,53.11,53.08,53.08,36000.0,49.2641,49.2641,49.2363,49.2363,36000.0
2014-08-14 15:10:00,53.08,53.09,53.07,53.07,22800.0,49.2363,49.2456,49.227,49.227,22800.0
2014-08-14 15:15:00,53.07,53.08,53.05,53.07,30800.0,49.227,49.2363,49.2085,49.227,30800.0
2014-08-14 15:20:00,53.07,53.1,53.06,53.08,22000.0,49.227,49.2549,49.2178,49.2363,22000.0
2014-08-14 15:25:00,53.08,53.1,53.07,53.09,44400.0,49.2363,49.2549,49.227,49.2456,44400.0
2014-08-14 15:30:00,53.09,53.12,53.09,53.1,76400.0,49.2456,49.2734,49.2456,49.2549,76400.0
2014-08-14 15:35:00,53.1,53.12,53.09,53.09,44400.0,49.2549,49.2734,49.2456,49.2456,44400.0
2014-08-14 15:40:00,53.1,53.1,53.06,53.07,62000.0,49.2549,49.2549,49.2178,49.227,62000.0
2014-08-14 15:45:00,53.07,53.1,53.07,53.1,106000.0,49.227,49.2549,49.227,49.2549,106000.0
2014-08-14 15:50:00,53.1,53.12,53.1,53.11,132000.0,49.2549,49.2734,49.2549,49.2641,132000.0
2014-08-14 15:55:00,53.11,53.15,53.1,53.12,289600.0,49.2641,49.3012,49.2549,49.2734,289600.0
2014-08-15 09:30:00,53.22,53.27,53.0,53.09,775600.0,49.3662,49.4126,49.1621,49.2456,775600.0
2014-08-15 09:35:00,53.1,53.16,53.02,53.02,106000.0,49.2549,49.3105,49.1807,49.1807,106000.0
2014-08-15 09:40:00,53.02,53.24,52.97,53.15,172000.0,49.1807,49.3847,49.1343,49.3012,172000.0
2014-08-15 09:45:00,53.13,53.14,53.04,53.1,57200.0,49.2827,49.292,49.1992,49.2549,57200.0
2014-08-15 09:50:00,53.12,53.21,53.1,53.21,77600.0,49.2734,49.3569,49.2549,49.3569,77600.0
2014-08-15 09:55:00,53.23,53.26,53.17,53.24,189200.0,49.3754,49.4033,49.3198,49.3847,189200.0
2014-08-15 10:00:00,53.25,53.33,53.22,53.27,113600.0,49.394,49.4682,49.3662,49.4126,113600.0
2014-08-15 10:05:00,53.29,53.3,53.21,53.23,72800.0,49.4311,49.4404,49.3569,49.3754,72800.0
2014-08-15 10:10:00,53.21,53.24,53.18,53.18,38800.0,49.3569,49.3847,49.3291,49.3291,38800.0
2014-08-15 10:15:00,53.16,53.27,53.12,53.27,43600.0,49.3105,49.4126,49.2734,49.4126,43600.0
2014-08-15 10:20:00,53.26,53.26,53.18,53.19,35600.0,49.4033,49.4033,49.3291,49.3383,35600.0
2014-08-15 10:25:00,53.21,53.22,53.18,53.2,30400.0,49.3569,49.3662,49.3291,49.3476,30400.0
2014-08-15 10:30:00,53.2,53.25,53.19,53.22,98800.0,49.3476,49.394,49.3383,49.3662,98800.0
2014-08-15 10:35:00,53.21,53.22,53.19,53.2,21600.0,49.3569,49.3662,49.3383,49.3476,21600.0
2014-08-15 10:40:00,53.19,53.21,53.08,53.1,126400.0,49.3383,49.3569,49.2363,49.2549,126400.0
2014-08-15 10:45:00,53.08,53.1,52.99,53.02,70000.0,49.2363,49.2549,49.1528,49.1807,70000.0
2014-08-15 10:50:00,53.03,53.03,52.83,52.88,83600.0,49.1899,49.1899,49.0044,49.0508,83600.0
2014-08-15 10:55:00,52.88,52.91,52.72,52.91,174000.0,49.0508,49.0786,48.9024,49.0786,174000.0
2014-08-15 11:00:00,52.88,52.88,52.77,52.81,58400.0,49.0508,49.0508,48.9488,48.9859,58400.0
2014-08-15 11:05:00,52.8,52.85,52.75,52.8,76800.0,48.9766,49.023,48.9302,48.9766,76800.0
2014-08-15 11:10:00,52.81,52.93,52.81,52.85,50000.0,48.9859,49.0972,48.9859,49.023,50000.0
2014-08-15 11:15:00,52.86,52.87,52.78,52.8,44000.0,49.0322,49.0415,48.958,48.9766,44000.0
2014-08-15 11:20:00,52.82,52.82,52.68,52.75,124800.0,48.9951,48.9951,48.8653,48.9302,124800.0
2014-08-15 11:25:00,52.73,52.75,52.7,52.7,43200.0,48.9117,48.9302,48.8838,48.8838,43200.0
2014-08-15 11:30:00,52.72,52.74,52.64,52.69,67600.0,48.9024,48.9209,48.8282,48.8746,67600.0
2014-08-15 11:35:00,52.68,52.73,52.67,52.72,70000.0,48.8653,48.9117,48.856,48.9024,70000.0
2014-08-15 11:40:00,52.72,52.75,52.7,52.71,66800.0,48.9024,48.9302,48.8838,48.8931,66800.0
2014-08-15 11:45:00,52.69,52.72,52.66,52.67,66800.0,48.8746,48.9024,48.8467,48.856,66800.0
2014-08-15 11:50:00,52.67,52.67,52.54,52.56,130000.0,48.856,48.856,48.7354,48.754,130000.0
2014-08-15 11:55:00,52.54,52.6,52.51,52.58,46400.0,48.7354,48.7911,48.7076,48.7725,46400.0
2014-08-15 12:00:00,52.6,52.6,52.5,52.52,73200.0,48.7911,48.7911,48.6983,48.7169,73200.0
2014-08-15 12:05:00,52.53,52.58,52.5,52.56,88000.0,48.7261,48.7725,48.6983,48.754,88000.0
2014-08-15 12:10:00,52.54,52.57,52.5,52.52,68800.0,48.7354,48.7632,48.6983,48.7169,68800.0
2014-08-15 12:15:00,52.53,52.54,52.49,52.52,63600.0,48.7261,48.7354,48.689,48.7169,63600.0
2014-08-15 12:20:00,52.52,52.56,52.49,52.56,51200.0,48.7169,48.754,48.689,48.754,51200.0
2014-08-15 12:25:00,52.57,52.61,52.55,52.59,28400.0,48.7632,48.8003,48.7447,48.7818,28400.0
2014-08-15 12:30:00,52.59,52.6,52.5,52.52,69600.0,48.7818,48.7911,48.6983,48.7169,69600.0
2014-08-15 12:35:00,52.52,52.57,52.51,52.55,47200.0,48.7169,48.7632,48.7076,48.7447,47200.0
2014-08-15 12:40:00,52.54,52.6,52.54,52.57,70400.0,48.7354,48.7911,48.7354,48.7632,70400.0
2014-08-15 12:45:00,52.56,52.57,52.51,52.52,45200.0,48.754,48.7632,48.7076,48.7169,45200.0
2014-08-15 12:50:00,52.53,52.54,52.5,52.52,46400.0,48.7261,48.7354,48.6983,48.7169,46400.0
2014-08-15 12:55:00,52.52,52.54,52.51,52.51,28400.0,48.7169,48.7354,48.7076,48.7076,28400.0
2014-08-15 13:00:00,52.52,52.52,52.49,52.49,117200.0,48.7169,48.7169,48.689,48.689,117200.0
2014-08-15 13:05:00,52.5,52.59,52.5,52.59,46800.0,48.6983,48.7818,48.6983,48.7818,46800.0
2014-08-15 13:10:00,52.59,52.61,52.56,52.57,45200.0,48.7818,48.8003,48.754,48.7632,45200.0
2014-08-15 13:15:00,52.56,52.56,52.52,52.55,43200.0,48.754,48.754,48.7169,48.7447,43200.0
2014-08-15 13:20:00,52.51,52.54,52.49,52.53,42800.0,48.7076,48.7354,48.689,48.7261,42800.0
2014-08-15 13:25:00,52.53,52.53,52.5,52.51,21600.0,48.7261,48.7261,48.6983,48.7076,21600.0
2014-08-15 13:30:00,52.51,52.51,52.49,52.49,57600.0,48.7076,48.7076,48.689,48.689,57600.0
2014-08-15 13:35:00,52.51,52.51,52.49,52.5,76000.0,48.7076,48.7076,48.689,48.6983,76000.0
2014-08-15 13:40:00,52.5,52.52,52.49,52.49,46000.0,48.6983,48.7169,48.689,48.689,46000.0
2014-08-15 13:45:00,52.5,52.52,52.49,52.5,74000.0,48.6983,48.7169,48.689,48.6983,74000.0
2014-08-15 13:50:00,52.49,52.55,52.49,52.5,96800.0,48.689,48.7447,48.689,48.6983,96800.0
2014-08-15 13:55:00,52.5,52.52,52.49,52.51,95600.0,48.6983,48.7169,48.689,48.7076,95600.0
2014-08-15 14:00:00,52.51,52.54,52.49,52.49,39600.0,48.7076,48.7354,48.689,48.689,39600.0
2014-08-15 14:05:00,52.5,52.52,52.48,52.5,50400.0,48.6983,48.7169,48.6798,48.6983,50400.0
2014-08-15 14:10:00,52.49,52.52,52.49,52.52,65600.0,48.689,48.7169,48.689,48.7169,65600.0
2014-08-15 14:15:00,52.51,52.55,52.5,52.51,30800.0,48.7076,48.7447,48.6983,48.7076,30800.0
2014-08-15 14:20:00,52.5,52.56,52.49,52.56,46800.0,48.6983,48.754,48.689,48.754,46800.0
2014-08-15 14:25:00,52.56,52.62,52.56,52.62,60400.0,48.754,48.8096,48.754,48.8096,60400.0
2014-08-15 14:30:00,52.61,52.65,52.58,52.58,70000.0,48.8003,48.8374,48.7725,48.7725,70000.0
2014-08-15 14:35:00,52.58,52.59,52.54,52.54,61600.0,48.7725,48.7818,48.7354,48.7354,61600.0
2014-08-15 14:40:00,52.56,52.6,52.55,52.59,67600.0,48.754,48.7911,48.7447,48.7818,67600.0
2014-08-15 14:45:00,52.59,52.62,52.58,52.62,38000.0,48.7818,48.8096,48.7725,48.8096,38000.0
2014-08-15 14:50:00,52.62,52.63,52.55,52.55,40000.0,48.8096,48.8189,48.7447,48.7447,40000.0
2014-08-15 14:55:00,52.55,52.57,52.54,52.55,58800.0,48.7447,48.7632,48.7354,48.7447,58800.0
2014-08-15 15:00:00,52.56,52.57,52.49,52.51,76800.0,48.754,48.7632,48.689,48.7076,76800.0
2014-08-15 15:05:00,52.51,52.52,52.49,52.5,140800.0,48.7076,48.7169,48.689,48.6983,140800.0
2014-08-15 15:10:00,52.5,52.52,52.49,52.51,140400.0,48.6983,48.7169,48.689,48.7076,140400.0
2014-08-15 15:15:00,52.51,52.53,52.5,52.51,119600.0,48.7076,48.7261,48.6983,48.7076,119600.0
2014-08-15 15:20:00,52.51,52.51,52.49,52.5,107200.0,48.7076,48.7076,48.689,48.6983,107200.0
2014-08-15 15:25:00,52.5,52.52,52.5,52.51,100800.0,48.6983,48.7169,48.6983,48.7076,100800.0
2014-08-15 15:30:00,52.51,52.55,52.5,52.54,130800.0,48.7076,48.7447,48.6983,48.7354,130800.0
2014-08-15 15:35:00,52.54,52.58,52.52,52.52,147200.0,48.7354,48.7725,48.7169,48.7169,147200.0
2014-08-15 15:40:00,52.52,52.57,52.52,52.54,156000.0,48.7169,48.7632,48.7169,48.7354,156000.0
2014-08-15 15:45:00,52.54,52.56,52.52,52.54,234800.0,48.7354,48.754,48.7169,48.7354,234800.0
2014-08-15 15:50:00,52.54,52.61,52.54,52.58,334400.0,48.7354,48.8003,48.7354,48.7725,334400.0
2014-08-15 15:55:00,52.59,52.6,52.52,52.55,391200.0,48.7818,48.7911,48.7169,48.7447,391200.0
2014-08-18 09:30:00,52.87,53.02,52.82,52.89,314000.0,49.0415,49.1807,48.9951,49.0601,314000.0
2014-08-18 09:35:00,52.91,53.05,52.9,53.02,174800.0,49.0786,49.2085,49.0693,49.1807,174800.0
2014-08-18 09:40:00,53.02,53.1,53.02,53.06,132800.0,49.1807,49.2549,49.1807,49.2178,132800.0
2014-08-18 09:45:00,53.06,53.08,53.04,53.05,102800.0,49.2178,49.2363,49.1992,49.2085,102800.0
2014-08-18 09:50:00,53.07,53.23,53.06,53.23,155600.0,49.227,49.3754,49.2178,49.3754,155600.0
2014-08-18 09:55:00,53.2,53.24,53.15,53.24,112800.0,49.3476,49.3847,49.3012,49.3847,112800.0
2014-08-18 10:00:00,53.24,53.24,53.17,53.18,66400.0,49.3847,49.3847,49.3198,49.3291,66400.0
2014-08-18 10:05:00,53.18,53.21,53.16,53.19,114000.0,49.3291,49.3569,49.3105,49.3383,114000.0
2014-08-18 10:10:00,53.2,53.27,53.17,53.27,110400.0,49.3476,49.4126,49.3198,49.4126,110400.0
2014-08-18 10:15:00,53.26,53.27,53.23,53.23,94000.0,49.4033,49.4126,49.3754,49.3754,94000.0
2014-08-18 10:20:00,53.24,53.24,53.2,53.22,50800.0,49.3847,49.3847,49.3476,49.3662,50800.0
2014-08-18 10:25:00,53.23,53.24,53.21,53.22,62000.0,49.3754,49.3847,49.3569,49.3662,62000.0
2014-08-18 10:30:00,53.22,53.22,53.15,53.21,84400.0,49.3662,49.3662,49.3012,49.3569,84400.0
2014-08-18 10:35:00,53.21,53.25,53.21,53.24,52000.0,49.3569,49.394,49.3569,49.3847,52000.0
2014-08-18 10:40:00,53.25,53.28,53.23,53.27,193200.0,49.394,49.4218,49.3754,49.4126,193200.0
2014-08-18 10:45:00,53.27,53.29,53.27,53.28,35200.0,49.4126,49.4311,49.4126,49.4218,35200.0
2014-08-18 10:50:00,53.29,53.3,53.27,53.27,48400.0,49.4311,49.4404,49.4126,49.4126,48400.0
2014-08-18 10:55:00,53.27,53.34,53.27,53.31,89200.0,49.4126,49.4775,49.4126,49.4497,89200.0
2014-08-18 11:00:00,53.32,53.34,53.29,53.31,44000.0,49.4589,49.4775,49.4311,49.4497,44000.0
2014-08-18 11:05:00,53.3,53.33,53.29,53.32,55600.0,49.4404,49.4682,49.4311,49.4589,55600.0
2014-08-18 11:10:00,53.32,53.35,53.32,53.34,40400.0,49.4589,49.4868,49.4589,49.4775,40400.0
2014-08-18 11:15:00,53.32,53.36,53.32,53.32,63600.0,49.4589,49.496,49.4589,49.4589,63600.0
2014-08-18 11:20:00,53.32,53.35,53.32,53.35,45600.0,49.4589,49.4868,49.4589,49.4868,45600.0
2014-08-18 11:25:00,53.35,53.38,53.34,53.34,61200.0,49.4868,49.5146,49.4775,49.4775,61200.0
2014-08-18 11:30:00,53.34,53.36,53.32,53.34,72000.0,49.4775,49.496,49.4589,49.4775,72000.0
2014-08-18 11:35:00,53.35,53.39,53.34,53.39,41600.0,49.4868,49.5239,49.4775,49.5239,41600.0
2014-08-18 11:40:00,53.4,53.42,53.38,53.38,81600.0,49.5331,49.5517,49.5146,49.5146,81600.0
2014-08-18 11:45:00,53.39,53.39,53.32,53.34,115200.0,49.5239,49.5239,49.4589,49.4775,115200.0
2014-08-18 11:50:00,53.34,53.38,53.33,53.35,52000.0,49.4775,49.5146,49.4682,49.4868,52000.0
2014-08-18 11:55:00,53.33,53.35,53.33,53.34,20400.0,49.4682,49.4868,49.4682,49.4775,20400.0
2014-08-18 12:00:00,53.36,53.43,53.36,53.42,53200.0,49.496,49.561,49.496,49.5517,53200.0
2014-08-18 12:05:00,53.43,53.45,53.42,53.44,74400.0,49.561,49.5795,49.5517,49.5702,74400.0
2014-08-18 12:10:00,53.45,53.49,53.42,53.43,154000.0,49.5795,49.6166,49.5517,49.561,154000.0
2014-08-18 12:15:00,53.42,53.49,53.42,53.49,41600.0,49.5517,49.6166,49.5517,49.6166,41600.0
2014-08-18 12:20:00,53.48,53.49,53.45,53.46,79200.0,49.6073,49.6166,49.5795,49.5888,79200.0
2014-08-18 12:25:00,53.46,53.47,53.44,53.45,92800.0,49.5888,49.5981,49.5702,49.5795,92800.0
2014-08-18 12:30:00,53.44,53.46,53.44,53.45,33600.0,49.5702,49.5888,49.5702,49.5795,33600.0
2014-08-18 12:35:00,53.45,53.47,53.43,53.46,78000.0,49.5795,49.5981,49.561,49.5888,78000.0
2014-08-18 12:40:00,53.46,53.47,53.46,53.46,34400.0,49.5888,49.5981,49.5888,49.5888,34400.0
2014-08-18 12:45:00,53.46,53.47,53.44,53.44,22800.0,49.5888,49.5981,49.5702,49.5702,22800.0
2014-08-18 12:50:00,53.45,53.48,53.44,53.47,56400.0,49.5795,49.6073,49.5702,49.5981,56400.0
2014-08-18 12:55:00,53.47,53.48,53.43,53.43,33600.0,49.5981,49.6073,49.561,49.561,33600.0
2014-08-18 13:00:00,53.43,53.44,53.4,53.41,36800.0,49.561,49.5702,49.5331,49.5424,36800.0
2014-08-18 13:05:00,53.41,53.43,53.4,53.43,32400.0,49.5424,49.561,49.5331,49.561,32400.0
2014-08-18 13:10:00,53.43,53.45,53.42,53.44,42800.0,49.561,49.5795,49.5517,49.5702,42800.0
2014-08-18 13:15:00,53.44,53.45,53.44,53.45,23600.0,49.5702,49.5795,49.5702,49.5795,23600.0
2014-08-18 13:20:00,53.45,53.46,53.44,53.46,22400.0,49.5795,49.5888,49.5702,49.5888,22400.0
2014-08-18 13:25:00,53.45,53.49,53.45,53.48,66800.0,49.5795,49.6166,49.5795,49.6073,66800.0
2014-08-18 13:30:00,53.49,53.49,53.48,53.49,36400.0,49.6166,49.6166,49.6073,49.6166,36400.0
2014-08-18 13:35:00,53.49,53.5,53.45,53.47,96400.0,49.6166,49.6259,49.5795,49.5981,96400.0
2014-08-18 13:40:00,53.46,53.49,53.46,53.47,50400.0,49.5888,49.6166,49.5888,49.5981,50400.0
2014-08-18 13:45:00,53.47,53.52,53.47,53.52,40000.0,49.5981,49.6444,49.5981,49.6444,40000.0
2014-08-18 13:50:00,53.53,53.55,53.51,53.51,59600.0,49.6537,49.6723,49.6352,49.6352,59600.0
2014-08-18 13:55:00,53.51,53.52,53.5,53.52,35200.0,49.6352,49.6444,49.6259,49.6444,35200.0
2014-08-18 14:00:00,53.51,53.52,53.49,53.5,24800.0,49.6352,49.6444,49.6166,49.6259,24800.0
2014-08-18 14:05:00,53.51,53.52,53.48,53.49,37200.0,49.6352,49.6444,49.6073,49.6166,37200.0
2014-08-18 14:10:00,53.49,53.53,53.49,53.52,34800.0,49.6166,49.6537,49.6166,49.6444,34800.0
2014-08-18 14:15:00,53.52,53.55,53.51,53.54,68800.0,49.6444,49.6723,49.6352,49.663,68800.0
2014-08-18 14:20:00,53.54,53.57,53.51,53.52,132400.0,49.663,49.6908,49.6352,49.6444,132400.0
2014-08-18 14:25:00,53.52,53.54,53.51,53.53,69600.0,49.6444,49.663,49.6352,49.6537,69600.0
2014-08-18 14:30:00,53.53,53.55,53.53,53.53,38000.0,49.6537,49.6723,49.6537,49.6537,38000.0
2014-08-18 14:35:00,53.53,53.56,53.53,53.55,49200.0,49.6537,49.6816,49.6537,49.6723,49200.0
2014-08-18 14:40:00,53.55,53.56,53.54,53.56,38800.0,49.6723,49.6816,49.663,49.6816,38800.0
2014-08-18 14:45:00,53.56,53.56,53.54,53.55,66000.0,49.6816,49.6816,49.663,49.6723,66000.0
2014-08-18 14:50:00,53.55,53.55,53.53,53.54,32400.0,49.6723,49.6723,49.6537,49.663,32400.0
2014-08-18 14:55:00,53.54,53.55,53.54,53.55,41200.0,49.663,49.6723,49.663,49.6723,41200.0
2014-08-18 15:00:00,53.54,53.59,53.54,53.57,46000.0,49.663,49.7094,49.663,49.6908,46000.0
2014-08-18 15:05:00,53.57,53.59,53.56,53.59,52800.0,49.6908,49.7094,49.6816,49.7094,52800.0
2014-08-18 15:10:00,53.59,53.59,53.58,53.58,67600.0,49.7094,49.7094,49.7001,49.7001,67600.0
2014-08-18 15:15:00,53.58,53.6,53.58,53.58,70800.0,49.7001,49.7187,49.7001,49.7001,70800.0
2014-08-18 15:20:00,53.58,53.59,53.55,53.55,142400.0,49.7001,49.7094,49.6723,49.6723,142400.0
2014-08-18 15:25:00,53.55,53.57,53.52,53.54,130800.0,49.6723,49.6908,49.6444,49.663,130800.0
2014-08-18 15:30:00,53.53,53.56,53.51,53.51,95600.0,49.6537,49.6816,49.6352,49.6352,95600.0
2014-08-18 15:35:00,53.51,53.52,53.47,53.47,180800.0,49.6352,49.6444,49.5981,49.5981,180800.0
2014-08-18 15:40:00,53.47,53.49,53.47,53.48,124800.0,49.5981,49.6166,49.5981,49.6073,124800.0
2014-08-18 15:45:00,53.48,53.51,53.48,53.5,191200.0,49.6073,49.6352,49.6073,49.6259,191200.0
2014-08-18 15:50:00,53.5,53.54,53.5,53.53,190400.0,49.6259,49.663,49.6259,49.6537,190400.0
2014-08-18 15:55:00,53.54,53.61,53.53,53.56,538400.0,49.663,49.7279,49.6537,49.6816,538400.0
2014-08-19 09:30:00,53.69,53.73,53.62,53.71,349600.0,49.8021,49.8392,49.7372,49.8207,349600.0
2014-08-19 09:35:00,53.65,53.73,53.53,53.71,127200.0,49.765,49.8392,49.6537,49.8207,127200.0
2014-08-19 09:40:00,53.72,53.84,53.68,53.84,122400.0,49.83,49.9413,49.7929,49.9413,122400.0
2014-08-19 09:45:00,53.82,53.84,53.73,53.83,102000.0,49.9227,49.9413,49.8392,49.932,102000.0
2014-08-19 09:50:00,53.83,53.84,53.76,53.79,100000.0,49.932,49.9413,49.8671,49.8949,100000.0
2014-08-19 09:55:00,53.8,53.84,53.77,53.83,79200.0,49.9042,49.9413,49.8763,49.932,79200.0
2014-08-19 10:00:00,53.83,53.88,53.79,53.87,110400.0,49.932,49.9784,49.8949,49.9691,110400.0
2014-08-19 10:05:00,53.85,53.87,53.84,53.84,116400.0,49.9506,49.9691,49.9413,49.9413,116400.0
2014-08-19 10:10:00,53.85,53.87,53.83,53.87,42800.0,49.9506,49.9691,49.932,49.9691,42800.0
2014-08-19 10:15:00,53.85,53.89,53.83,53.89,42000.0,49.9506,49.9877,49.932,49.9877,42000.0
2014-08-19 10:20:00,53.88,53.92,53.88,53.9,59200.0,49.9784,50.0155,49.9784,49.9969,59200.0
2014-08-19 10:25:00,53.9,53.91,53.88,53.89,43200.0,49.9969,50.0062,49.9784,49.9877,43200.0
2014-08-19 10:30:00,53.89,53.92,53.86,53.86,110400.0,49.9877,50.0155,49.9598,49.9598,110400.0
2014-08-19 10:35:00,53.86,53.92,53.84,53.92,105600.0,49.9598,50.0155,49.9413,50.0155,105600.0
2014-08-19 10:40:00,53.9,53.91,53.87,53.9,26400.0,49.9969,50.0062,49.9691,49.9969,26400.0
2014-08-19 10:45:00,53.89,53.92,53.89,53.92,18800.0,49.9877,50.0155,49.9877,50.0155,18800.0
2014-08-19 10:50:00,53.92,53.92,53.89,53.9,34000.0,50.0155,50.0155,49.9877,49.9969,34000.0
2014-08-19 10:55:00,53.9,53.91,53.86,53.86,52800.0,49.9969,50.0062,49.9598,49.9598,52800.0
2014-08-19 11:00:00,53.86,53.88,53.84,53.85,60000.0,49.9598,49.9784,49.9413,49.9506,60000.0
2014-08-19 11:05:00,53.84,53.84,53.81,53.82,28000.0,49.9413,49.9413,49.9134,49.9227,28000.0
2014-08-19 11:10:00,53.81,53.86,53.81,53.85,37200.0,49.9134,49.9598,49.9134,49.9506,37200.0
2014-08-19 11:15:00,53.85,53.86,53.84,53.84,29200.0,49.9506,49.9598,49.9413,49.9413,29200.0
2014-08-19 11:20:00,53.85,53.86,53.79,53.82,55200.0,49.9506,49.9598,49.8949,49.9227,55200.0
2014-08-19 11:25:00,53.83,53.83,53.8,53.82,26400.0,49.932,49.932,49.9042,49.9227,26400.0
2014-08-19 11:30:00,53.82,53.83,53.8,53.8,76000.0,49.9227,49.932,49.9042,49.9042,76000.0
2014-08-19 11:35:00,53.8,53.8,53.74,53.75,100800.0,49.9042,49.9042,49.8485,49.8578,100800.0
2014-08-19 11:40:00,53.75,53.77,53.74,53.76,90800.0,49.8578,49.8763,49.8485,49.8671,90800.0
2014-08-19 11:45:00,53.76,53.77,53.74,53.77,167600.0,49.8671,49.8763,49.8485,49.8763,167600.0
2014-08-19 11:50:00,53.76,53.79,53.74,53.78,235600.0,49.8671,49.8949,49.8485,49.8856,235600.0
2014-08-19 11:55:00,53.78,53.84,53.77,53.81,139200.0,49.8856,49.9413,49.8763,49.9134,139200.0
2014-08-19 12:00:00,53.81,53.85,53.79,53.8,66400.0,49.9134,49.9506,49.8949,49.9042,66400.0
2014-08-19 12:05:00,53.79,53.82,53.77,53.79,16400.0,49.8949,49.9227,49.8763,49.8949,16400.0
2014-08-19 12:10:00,53.79,53.8,53.77,53.78,51600.0,49.8949,49.9042,49.8763,49.8856,51600.0
2014-08-19 12:15:00,53.77,53.82,53.77,53.8,48400.0,49.8763,49.9227,49.8763,49.9042,48400.0
2014-08-19 12:20:00,53.79,53.83,53.79,53.82,43600.0,49.8949,49.932,49.8949,49.9227,43600.0
2014-08-19 12:25:00,53.81,53.86,53.81,53.84,54400.0,49.9134,49.9598,49.9134,49.9413,54400.0
2014-08-19 12:30:00,53.85,53.86,53.84,53.85,20400.0,49.9506,49.9598,49.9413,49.9506,20400.0
2014-08-19 12:35:00,53.85,53.85,53.8,53.8,26800.0,49.9506,49.9506,49.9042,49.9042,26800.0
2014-08-19 12:40:00,53.8,53.81,53.8,53.8,18000.0,49.9042,49.9134,49.9042,49.9042,18000.0
2014-08-19 12:45:00,53.78,53.79,53.77,53.79,32800.0,49.8856,49.8949,49.8763,49.8949,32800.0
2014-08-19 12:50:00,53.8,53.81,53.78,53.78,48000.0,49.9042,49.9134,49.8856,49.8856,48000.0
2014-08-19 12:55:00,53.77,53.8,53.77,53.8,14000.0,49.8763,49.9042,49.8763,49.9042,14000.0
2014-08-19 13:00:00,53.8,53.8,53.79,53.79,37600.0,49.9042,49.9042,49.8949,49.8949,37600.0
2014-08-19 13:05:00,53.79,53.81,53.79,53.8,20000.0,49.8949,49.9134,49.8949,49.9042,20000.0
2014-08-19 13:10:00,53.8,53.8,53.77,53.78,24400.0,49.9042,49.9042,49.8763,49.8856,24400.0
2014-08-19 13:15:00,53.78,53.8,53.77,53.77,22800.0,49.8856,49.9042,49.8763,49.8763,22800.0
2014-08-19 13:20:00,53.78,53.79,53.77,53.79,17600.0,49.8856,49.8949,49.8763,49.8949,17600.0
2014-08-19 13:25:00,53.78,53.79,53.76,53.77,13200.0,49.8856,49.8949,49.8671,49.8763,13200.0
2014-08-19 13:30:00,53.77,53.79,53.76,53.79,86800.0,49.8763,49.8949,49.8671,49.8949,86800.0
2014-08-19 13:35:00,53.77,53.79,53.77,53.78,17600.0,49.8763,49.8949,49.8763,49.8856,17600.0
2014-08-19 13:40:00,53.79,53.79,53.76,53.77,11600.0,49.8949,49.8949,49.8671,49.8763,11600.0
2014-08-19 13:45:00,53.77,53.77,53.74,53.75,36000.0,49.8763,49.8763,49.8485,49.8578,36000.0
2014-08-19 13:50:00,53.75,53.76,53.74,53.76,55600.0,49.8578,49.8671,49.8485,49.8671,55600.0
2014-08-19 13:55:00,53.76,53.77,53.75,53.75,9200.0,49.8671,49.8763,49.8578,49.8578,9200.0
2014-08-19 14:00:00,53.75,53.77,53.74,53.77,71200.0,49.8578,49.8763,49.8485,49.8763,71200.0
2014-08-19 14:05:00,53.77,53.77,53.75,53.75,16000.0,49.8763,49.8763,49.8578,49.8578,16000.0
2014-08-19 14:10:00,53.75,53.77,53.75,53.77,11200.0,49.8578,49.8763,49.8578,49.8763,11200.0
2014-08-19 14:15:00,53.77,53.77,53.75,53.77,38000.0,49.8763,49.8763,49.8578,49.8763,38000.0
2014-08-19 14:20:00,53.77,53.79,53.76,53.76,18000.0,49.8763,49.8949,49.8671,49.8671,18000.0
2014-08-19 14:25:00,53.77,53.79,53.76,53.77,22800.0,49.8763,49.8949,49.8671,49.8763,22800.0
2014-08-19 14:30:00,53.79,53.8,53.76,53.77,32000.0,49.8949,49.9042,49.8671,49.8763,32000.0
2014-08-19 14:35:00,53.77,53.77,53.76,53.77,34800.0,49.8763,49.8763,49.8671,49.8763,34800.0
2014-08-19 14:40:00,53.77,53.79,53.77,53.79,15200.0,49.8763,49.8949,49.8763,49.8949,15200.0
2014-08-19 14:45:00,53.79,53.79,53.76,53.77,21600.0,49.8949,49.8949,49.8671,49.8763,21600.0
2014-08-19 14:50:00,53.78,53.79,53.76,53.77,31200.0,49.8856,49.8949,49.8671,49.8763,31200.0
2014-08-19 14:55:00,53.77,53.81,53.77,53.81,35200.0,49.8763,49.9134,49.8763,49.9134,35200.0
2014-08-19 15:00:00,53.81,53.82,53.8,53.82,37200.0,49.9134,49.9227,49.9042,49.9227,37200.0
2014-08-19 15:05:00,53.82,53.83,53.81,53.82,49600.0,49.9227,49.932,49.9134,49.9227,49600.0
2014-08-19 15:10:00,53.82,53.82,53.75,53.77,56800.0,49.9227,49.9227,49.8578,49.8763,56800.0
2014-08-19 15:15:00,53.77,53.79,53.77,53.78,28400.0,49.8763,49.8949,49.8763,49.8856,28400.0
2014-08-19 15:20:00,53.78,53.79,53.74,53.76,74000.0,49.8856,49.8949,49.8485,49.8671,74000.0
2014-08-19 15:25:00,53.76,53.77,53.74,53.77,61200.0,49.8671,49.8763,49.8485,49.8763,61200.0
2014-08-19 15:30:00,53.77,53.77,53.74,53.76,70000.0,49.8763,49.8763,49.8485,49.8671,70000.0
2014-08-19 15:35:00,53.76,53.77,53.71,53.74,96000.0,49.8671,49.8763,49.8207,49.8485,96000.0
2014-08-19 15:40:00,53.74,53.75,53.7,53.72,74800.0,49.8485,49.8578,49.8114,49.83,74800.0
2014-08-19 15:45:00,53.73,53.73,53.68,53.71,160400.0,49.8392,49.8392,49.7929,49.8207,160400.0
2014-08-19 15:50:00,53.71,53.74,53.7,53.71,186800.0,49.8207,49.8485,49.8114,49.8207,186800.0
2014-08-19 15:55:00,53.7,53.76,53.68,53.72,426400.0,49.8114,49.8671,49.7929,49.83,426400.0
2014-08-20 09:30:00,53.65,53.83,53.61,53.63,250800.0,49.765,49.932,49.7279,49.7465,250800.0
2014-08-20 09:35:00,53.7,53.77,53.66,53.76,50400.0,49.8114,49.8763,49.7743,49.8671,50400.0
2014-08-20 09:40:00,53.72,53.82,53.67,53.79,55200.0,49.83,49.9227,49.7836,49.8949,55200.0
2014-08-20 09:45:00,53.75,53.77,53.69,53.75,50400.0,49.8578,49.8763,49.8021,49.8578,50400.0
2014-08-20 09:50:00,53.73,53.74,53.7,53.74,59200.0,49.8392,49.8485,49.8114,49.8485,59200.0
2014-08-20 09:55:00,53.74,53.8,53.73,53.77,102000.0,49.8485,49.9042,49.8392,49.8763,102000.0
2014-08-20 10:00:00,53.8,53.82,53.77,53.8,104000.0,49.9042,49.9227,49.8763,49.9042,104000.0
2014-08-20 10:05:00,53.8,53.8,53.72,53.75,100400.0,49.9042,49.9042,49.83,49.8578,100400.0
2014-08-20 10:10:00,53.76,53.79,53.72,53.77,98000.0,49.8671,49.8949,49.83,49.8763,98000.0
2014-08-20 10:15:00,53.78,53.8,53.73,53.75,29600.0,49.8856,49.9042,49.8392,49.8578,29600.0
2014-08-20 10:20:00,53.76,53.78,53.75,53.78,27200.0,49.8671,49.8856,49.8578,49.8856,27200.0
2014-08-20 10:25:00,53.76,53.78,53.71,53.74,129600.0,49.8671,49.8856,49.8207,49.8485,129600.0
2014-08-20 10:30:00,53.74,53.76,53.7,53.74,150000.0,49.8485,49.8671,49.8114,49.8485,150000.0
2014-08-20 10:35:00,53.74,53.75,53.72,53.73,58000.0,49.8485,49.8578,49.83,49.8392,58000.0
2014-08-20 10:40:00,53.73,53.75,53.72,53.75,80400.0,49.8392,49.8578,49.83,49.8578,80400.0
2014-08-20 10:45:00,53.73,53.8,53.73,53.77,67600.0,49.8392,49.9042,49.8392,49.8763,67600.0
2014-08-20 10:50:00,53.76,53.8,53.76,53.77,62400.0,49.8671,49.9042,49.8671,49.8763,62400.0
2014-08-20 10:55:00,53.77,53.79,53.75,53.75,73600.0,49.8763,49.8949,49.8578,49.8578,73600.0
2014-08-20 11:00:00,53.75,53.79,53.74,53.79,48000.0,49.8578,49.8949,49.8485,49.8949,48000.0
2014-08-20 11:05:00,53.77,53.8,53.75,53.78,33600.0,49.8763,49.9042,49.8578,49.8856,33600.0
2014-08-20 11:10:00,53.77,53.79,53.76,53.78,33200.0,49.8763,49.8949,49.8671,49.8856,33200.0
2014-08-20 11:15:00,53.78,53.79,53.77,53.79,59200.0,49.8856,49.8949,49.8763,49.8949,59200.0
2014-08-20 11:20:00,53.79,53.84,53.78,53.83,100800.0,49.8949,49.9413,49.8856,49.932,100800.0
2014-08-20 11:25:00,53.83,53.9,53.83,53.88,89200.0,49.932,49.9969,49.932,49.9784,89200.0
2014-08-20 11:30:00,53.89,53.92,53.88,53.9,70000.0,49.9877,50.0155,49.9784,49.9969,70000.0
2014-08-20 11:35:00,53.9,53.95,53.9,53.94,67600.0,49.9969,50.0433,49.9969,50.034,67600.0
2014-08-20 11:40:00,53.93,53.93,53.88,53.93,48800.0,50.0248,50.0248,49.9784,50.0248,48800.0
2014-08-20 11:45:00,53.93,53.93,53.89,53.9,45200.0,50.0248,50.0248,49.9877,49.9969,45200.0
2014-08-20 11:50:00,53.9,53.9,53.87,53.87,32000.0,49.9969,49.9969,49.9691,49.9691,32000.0
2014-08-20 11:55:00,53.87,53.88,53.83,53.88,70400.0,49.9691,49.9784,49.932,49.9784,70400.0
2014-08-20 12:00:00,53.88,53.89,53.88,53.88,24000.0,49.9784,49.9877,49.9784,49.9784,24000.0
2014-08-20 12:05:00,53.88,53.91,53.88,53.9,27200.0,49.9784,50.0062,49.9784,49.9969,27200.0
2014-08-20 12:10:00,53.9,53.91,53.89,53.9,23600.0,49.9969,50.0062,49.9877,49.9969,23600.0
2014-08-20 12:15:00,53.9,53.9,53.87,53.87,26000.0,49.9969,49.9969,49.9691,49.9691,26000.0
2014-08-20 12:20:00,53.87,53.88,53.85,53.86,40400.0,49.9691,49.9784,49.9506,49.9598,40400.0
2014-08-20 12:25:00,53.86,53.87,53.83,53.84,29600.0,49.9598,49.9691,49.932,49.9413,29600.0
2014-08-20 12:30:00,53.83,53.84,53.83,53.84,16400.0,49.932,49.9413,49.932,49.9413,16400.0
2014-08-20 12:35:00,53.84,53.87,53.84,53.87,14800.0,49.9413,49.9691,49.9413,49.9691,14800.0
2014-08-20 12:40:00,53.87,53.87,53.83,53.85,9200.0,49.9691,49.9691,49.932,49.9506,9200.0
2014-08-20 12:45:00,53.86,53.86,53.84,53.85,12400.0,49.9598,49.9598,49.9413,49.9506,12400.0
2014-08-20 12:50:00,53.84,53.85,53.81,53.81,20000.0,49.9413,49.9506,49.9134,49.9134,20000.0
2014-08-20 12:55:00,53.83,53.85,53.82,53.85,11600.0,49.932,49.9506,49.9227,49.9506,11600.0
2014-08-20 13:00:00,53.84,53.85,53.83,53.84,16800.0,49.9413,49.9506,49.932,49.9413,16800.0
2014-08-20 13:05:00,53.84,53.86,53.84,53.84,17200.0,49.9413,49.9598,49.9413,49.9413,17200.0
2014-08-20 13:10:00,53.83,53.84,53.83,53.84,10000.0,49.932,49.9413,49.932,49.9413,10000.0
2014-08-20 13:15:00,53.83,53.89,53.82,53.88,25600.0,49.932,49.9877,49.9227,49.9784,25600.0
2014-08-20 13:20:00,53.89,53.9,53.88,53.88,8400.0,49.9877,49.9969,49.9784,49.9784,8400.0
2014-08-20 13:25:00,53.88,53.89,53.86,53.87,14800.0,49.9784,49.9877,49.9598,49.9691,14800.0
2014-08-20 13:30:00,53.87,53.91,53.87,53.89,21600.0,49.9691,50.0062,49.9691,49.9877,21600.0
2014-08-20 13:35:00,53.88,53.89,53.87,53.87,22800.0,49.9784,49.9877,49.9691,49.9691,22800.0
2014-08-20 13:40:00,53.88,53.93,53.88,53.91,33200.0,49.9784,50.0248,49.9784,50.0062,33200.0
2014-08-20 13:45:00,53.9,53.9,53.87,53.88,28000.0,49.9969,49.9969,49.9691,49.9784,28000.0
2014-08-20 13:50:00,53.88,53.89,53.86,53.86,16800.0,49.9784,49.9877,49.9598,49.9598,16800.0
2014-08-20 13:55:00,53.86,53.88,53.85,53.88,8000.0,49.9598,49.9784,49.9506,49.9784,8000.0
2014-08-20 14:00:00,53.86,53.89,53.8,53.82,121200.0,49.9598,49.9877,49.9042,49.9227,121200.0
2014-08-20 14:05:00,53.83,53.84,53.77,53.81,38000.0,49.932,49.9413,49.8763,49.9134,38000.0
2014-08-20 14:10:00,53.84,53.86,53.75,53.77,63600.0,49.9413,49.9598,49.8578,49.8763,63600.0
2014-08-20 14:15:00,53.77,53.87,53.77,53.84,56400.0,49.8763,49.9691,49.8763,49.9413,56400.0
2014-08-20 14:20:00,53.85,53.89,53.84,53.87,9600.0,49.9506,49.9877,49.9413,49.9691,9600.0
2014-08-20 14:25:00,53.87,53.89,53.85,53.88,12400.0,49.9691,49.9877,49.9506,49.9784,12400.0
2014-08-20 14:30:00,53.88,53.92,53.87,53.88,18000.0,49.9784,50.0155,49.9691,49.9784,18000.0
2014-08-20 14:35:00,53.88,53.93,53.88,53.9,35600.0,49.9784,50.0248,49.9784,49.9969,35600.0
2014-08-20 14:40:00,53.91,53.91,53.87,53.88,49600.0,50.0062,50.0062,49.9691,49.9784,49600.0
2014-08-20 14:45:00,53.88,53.93,53.88,53.92,24400.0,49.9784,50.0248,49.9784,50.0155,24400.0
2014-08-20 14:50:00,53.91,53.96,53.9,53.92,42000.0,50.0062,50.0526,49.9969,50.0155,42000.0
2014-08-20 14:55:00,53.91,53.95,53.89,53.93,23200.0,50.0062,50.0433,49.9877,50.0248,23200.0
2014-08-20 15:00:00,53.95,53.97,53.93,53.96,57200.0,50.0433,50.0619,50.0248,50.0526,57200.0
2014-08-20 15:05:00,53.96,54.02,53.96,54.01,69600.0,50.0526,50.1082,50.0526,50.099,69600.0
2014-08-20 15:10:00,54.01,54.05,53.99,54.0,83200.0,50.099,50.1361,50.0804,50.0897,83200.0
2014-08-20 15:15:00,54.0,54.06,53.99,54.05,74800.0,50.0897,50.1453,50.0804,50.1361,74800.0
2014-08-20 15:20:00,54.04,54.07,54.02,54.05,104400.0,50.1268,50.1546,50.1082,50.1361,104400.0
2014-08-20 15:25:00,54.04,54.06,54.04,54.06,33600.0,50.1268,50.1453,50.1268,50.1453,33600.0
2014-08-20 15:30:00,54.06,54.08,54.04,54.05,60400.0,50.1453,50.1639,50.1268,50.1361,60400.0
2014-08-20 15:35:00,54.05,54.08,54.03,54.06,61600.0,50.1361,50.1639,50.1175,50.1453,61600.0
2014-08-20 15:40:00,54.06,54.11,54.05,54.09,114000.0,50.1453,50.1917,50.1361,50.1732,114000.0
2014-08-20 15:45:00,54.09,54.1,54.07,54.09,128400.0,50.1732,50.1824,50.1546,50.1732,128400.0
2014-08-20 15:50:00,54.09,54.1,54.07,54.1,171600.0,50.1732,50.1824,50.1546,50.1824,171600.0
2014-08-20 15:55:00,54.1,54.1,54.04,54.06,273200.0,50.1824,50.1824,50.1268,50.1453,273200.0
2014-08-21 09:30:00,54.13,54.17,53.96,54.05,140800.0,50.2103,50.2474,50.0526,50.1361,140800.0
2014-08-21 09:35:00,54.07,54.07,54.01,54.06,26800.0,50.1546,50.1546,50.099,50.1453,26800.0
2014-08-21 09:40:00,54.06,54.06,54.01,54.06,21200.0,50.1453,50.1453,50.099,50.1453,21200.0
2014-08-21 09:45:00,54.07,54.12,54.06,54.1,25200.0,50.1546,50.201,50.1453,50.1824,25200.0
2014-08-21 09:50:00,54.1,54.15,54.09,54.13,55200.0,50.1824,50.2288,50.1732,50.2103,55200.0
2014-08-21 09:55:00,54.12,54.15,54.09,54.15,59200.0,50.201,50.2288,50.1732,50.2288,59200.0
2014-08-21 10:00:00,54.16,54.19,54.09,54.1,53200.0,50.2381,50.2659,50.1732,50.1824,53200.0
2014-08-21 10:05:00,54.09,54.12,54.07,54.09,54400.0,50.1732,50.201,50.1546,50.1732,54400.0
2014-08-21 10:10:00,54.09,54.09,54.02,54.05,47600.0,50.1732,50.1732,50.1082,50.1361,47600.0
2014-08-21 10:15:00,54.07,54.14,54.05,54.14,38800.0,50.1546,50.2196,50.1361,50.2196,38800.0
2014-08-21 10:20:00,54.12,54.14,54.1,54.12,25600.0,50.201,50.2196,50.1824,50.201,25600.0
2014-08-21 10:25:00,54.11,54.14,54.1,54.13,24000.0,50.1917,50.2196,50.1824,50.2103,24000.0
2014-08-21 10:30:00,54.13,54.2,54.13,54.19,44000.0,50.2103,50.2752,50.2103,50.2659,44000.0
2014-08-21 10:35:00,54.19,54.22,54.18,54.18,43600.0,50.2659,50.2938,50.2567,50.2567,43600.0
2014-08-21 10:40:00,54.2,54.24,54.18,54.24,51600.0,50.2752,50.3123,50.2567,50.3123,51600.0
2014-08-21 10:45:00,54.23,54.24,54.22,54.23,40800.0,50.303,50.3123,50.2938,50.303,40800.0
2014-08-21 10:50:00,54.23,54.24,54.19,54.21,52400.0,50.303,50.3123,50.2659,50.2845,52400.0
2014-08-21 10:55:00,54.2,54.2,54.16,54.18,44000.0,50.2752,50.2752,50.2381,50.2567,44000.0
2014-08-21 11:00:00,54.16,54.2,54.16,54.2,24800.0,50.2381,50.2752,50.2381,50.2752,24800.0
2014-08-21 11:05:00,54.19,54.2,54.13,54.14,90000.0,50.2659,50.2752,50.2103,50.2196,90000.0
2014-08-21 11:10:00,54.15,54.16,54.13,54.14,40000.0,50.2288,50.2381,50.2103,50.2196,40000.0
2014-08-21 11:15:00,54.14,54.15,54.13,54.13,42400.0,50.2196,50.2288,50.2103,50.2103,42400.0
2014-08-21 11:20:00,54.13,54.13,54.1,54.12,28000.0,50.2103,50.2103,50.1824,50.201,28000.0
2014-08-21 11:25:00,54.12,54.12,54.07,54.07,36000.0,50.201,50.201,50.1546,50.1546,36000.0
2014-08-21 11:30:00,54.08,54.1,54.06,54.09,52800.0,50.1639,50.1824,50.1453,50.1732,52800.0
2014-08-21 11:35:00,54.09,54.1,54.07,54.07,55200.0,50.1732,50.1824,50.1546,50.1546,55200.0
2014-08-21 11:40:00,54.08,54.1,54.07,54.08,30800.0,50.1639,50.1824,50.1546,50.1639,30800.0
2014-08-21 11:45:00,54.07,54.08,54.02,54.03,38800.0,50.1546,50.1639,50.1082,50.1175,38800.0
2014-08-21 11:50:00,54.02,54.04,54.01,54.01,50000.0,50.1082,50.1268,50.099,50.099,50000.0
2014-08-21 11:55:00,54.01,54.02,54.0,54.02,42800.0,50.099,50.1082,50.0897,50.1082,42800.0
2014-08-21 12:00:00,54.02,54.04,54.0,54.02,48800.0,50.1082,50.1268,50.0897,50.1082,48800.0
2014-08-21 12:05:00,54.01,54.02,53.98,53.99,60400.0,50.099,50.1082,50.0711,50.0804,60400.0
2014-08-21 12:10:00,53.98,53.98,53.95,53.95,23200.0,50.0711,50.0711,50.0433,50.0433,23200.0
2014-08-21 12:15:00,53.95,54.01,53.95,54.0,23600.0,50.0433,50.099,50.0433,50.0897,23600.0
2014-08-21 12:20:00,54.01,54.01,53.96,53.97,40800.0,50.099,50.099,50.0526,50.0619,40800.0
2014-08-21 12:25:00,53.97,53.99,53.94,53.98,32000.0,50.0619,50.0804,50.034,50.0711,32000.0
2014-08-21 12:30:00,53.98,54.1,53.97,53.98,36400.0,50.0711,50.1824,50.0619,50.0711,36400.0
2014-08-21 12:35:00,53.98,54.02,53.96,54.01,62000.0,50.0711,50.1082,50.0526,50.099,62000.0
2014-08-21 12:40:00,54.01,54.03,53.99,53.99,28800.0,50.099,50.1175,50.0804,50.0804,28800.0
2014-08-21 12:45:00,54.01,54.02,54.0,54.0,16800.0,50.099,50.1082,50.0897,50.0897,16800.0
2014-08-21 12:50:00,54.0,54.03,53.98,54.03,31200.0,50.0897,50.1175,50.0711,50.1175,31200.0
2014-08-21 12:55:00,54.03,54.04,54.02,54.04,28000.0,50.1175,50.1268,50.1082,50.1268,28000.0
2014-08-21 13:00:00,54.05,54.07,54.04,54.05,68400.0,50.1361,50.1546,50.1268,50.1361,68400.0
2014-08-21 13:05:00,54.05,54.06,54.04,54.04,38000.0,50.1361,50.1453,50.1268,50.1268,38000.0
2014-08-21 13:10:00,54.04,54.05,54.02,54.04,24400.0,50.1268,50.1361,50.1082,50.1268,24400.0
2014-08-21 13:15:00,54.04,54.06,54.02,54.03,33600.0,50.1268,50.1453,50.1082,50.1175,33600.0
2014-08-21 13:20:00,54.02,54.03,54.0,54.01,49600.0,50.1082,50.1175,50.0897,50.099,49600.0
2014-08-21 13:25:00,54.0,54.03,53.97,54.03,63600.0,50.0897,50.1175,50.0619,50.1175,63600.0
2014-08-21 13:30:00,54.02,54.02,54.0,54.02,33600.0,50.1082,50.1082,50.0897,50.1082,33600.0
2014-08-21 13:35:00,54.02,54.06,54.01,54.06,114000.0,50.1082,50.1453,50.099,50.1453,114000.0
2014-08-21 13:40:00,54.05,54.06,54.04,54.04,17600.0,50.1361,50.1453,50.1268,50.1268,17600.0
2014-08-21 13:45:00,54.04,54.07,54.04,54.06,14400.0,50.1268,50.1546,50.1268,50.1453,14400.0
2014-08-21 13:50:00,54.06,54.06,54.01,54.01,76000.0,50.1453,50.1453,50.099,50.099,76000.0
2014-08-21 13:55:00,54.01,54.02,53.99,54.0,17200.0,50.099,50.1082,50.0804,50.0897,17200.0
2014-08-21 14:00:00,54.01,54.01,53.97,53.99,20400.0,50.099,50.099,50.0619,50.0804,20400.0
2014-08-21 14:05:00,53.99,54.0,53.97,53.97,21200.0,50.0804,50.0897,50.0619,50.0619,21200.0
2014-08-21 14:10:00,53.98,54.01,53.98,53.99,30400.0,50.0711,50.099,50.0711,50.0804,30400.0
2014-08-21 14:15:00,53.99,54.01,53.97,54.01,20800.0,50.0804,50.099,50.0619,50.099,20800.0
2014-08-21 14:20:00,54.02,54.03,53.98,53.98,56000.0,50.1082,50.1175,50.0711,50.0711,56000.0
2014-08-21 14:25:00,53.98,54.01,53.98,53.99,34400.0,50.0711,50.099,50.0711,50.0804,34400.0
2014-08-21 14:30:00,53.99,54.03,53.98,54.03,33600.0,50.0804,50.1175,50.0711,50.1175,33600.0
2014-08-21 14:35:00,54.03,54.04,54.02,54.04,35200.0,50.1175,50.1268,50.1082,50.1268,35200.0
2014-08-21 14:40:00,54.04,54.07,54.04,54.06,59200.0,50.1268,50.1546,50.1268,50.1453,59200.0
2014-08-21 14:45:00,54.07,54.07,54.06,54.07,29600.0,50.1546,50.1546,50.1453,50.1546,29600.0
2014-08-21 14:50:00,54.07,54.1,54.07,54.09,54800.0,50.1546,50.1824,50.1546,50.1732,54800.0
2014-08-21 14:55:00,54.1,54.11,54.08,54.1,86400.0,50.1824,50.1917,50.1639,50.1824,86400.0
2014-08-21 15:00:00,54.1,54.1,54.08,54.1,30800.0,50.1824,50.1824,50.1639,50.1824,30800.0
2014-08-21 15:05:00,54.1,54.1,54.07,54.07,32400.0,50.1824,50.1824,50.1546,50.1546,32400.0
2014-08-21 15:10:00,54.07,54.1,54.06,54.1,33600.0,50.1546,50.1824,50.1453,50.1824,33600.0
2014-08-21 15:15:00,54.1,54.11,54.08,54.08,40800.0,50.1824,50.1917,50.1639,50.1639,40800.0
2014-08-21 15:20:00,54.08,54.08,54.06,54.07,38400.0,50.1639,50.1639,50.1453,50.1546,38400.0
2014-08-21 15:25:00,54.08,54.08,54.07,54.07,32800.0,50.1639,50.1639,50.1546,50.1546,32800.0
2014-08-21 15:30:00,54.07,54.09,54.05,54.06,63600.0,50.1546,50.1732,50.1361,50.1453,63600.0
2014-08-21 15:35:00,54.06,54.06,54.03,54.05,63200.0,50.1453,50.1453,50.1175,50.1361,63200.0
2014-08-21 15:40:00,54.06,54.07,54.04,54.05,100400.0,50.1453,50.1546,50.1268,50.1361,100400.0
2014-08-21 15:45:00,54.04,54.05,54.01,54.02,128000.0,50.1268,50.1361,50.099,50.1082,128000.0
2014-08-21 15:50:00,54.02,54.02,53.98,53.99,162400.0,50.1082,50.1082,50.0711,50.0804,162400.0
2014-08-21 15:55:00,53.99,53.99,53.93,53.98,481600.0,50.0804,50.0804,50.0248,50.0711,481600.0
2014-08-22 09:30:00,54.05,54.1,53.89,53.94,191200.0,50.1361,50.1824,49.9877,50.034,191200.0
2014-08-22 09:35:00,53.94,53.98,53.85,53.98,103200.0,50.034,50.0711,49.9506,50.0711,103200.0
2014-08-22 09:40:00,53.98,53.98,53.86,53.86,146000.0,50.0711,50.0711,49.9598,49.9598,146000.0
2014-08-22 09:45:00,53.85,53.91,53.83,53.9,126800.0,49.9506,50.0062,49.932,49.9969,126800.0
2014-08-22 09:50:00,53.91,53.97,53.88,53.89,98000.0,50.0062,50.0619,49.9784,49.9877,98000.0
2014-08-22 09:55:00,53.9,53.98,53.9,53.96,89600.0,49.9969,50.0711,49.9969,50.0526,89600.0
2014-08-22 10:00:00,53.95,53.98,53.88,53.9,134800.0,50.0433,50.0711,49.9784,49.9969,134800.0
2014-08-22 10:05:00,53.88,54.02,53.88,54.01,108000.0,49.9784,50.1082,49.9784,50.099,108000.0
2014-08-22 10:10:00,54.02,54.07,54.0,54.05,108000.0,50.1082,50.1546,50.0897,50.1361,108000.0
2014-08-22 10:15:00,54.06,54.09,54.02,54.07,190000.0,50.1453,50.1732,50.1082,50.1546,190000.0
2014-08-22 10:20:00,54.06,54.09,54.04,54.09,54400.0,50.1453,50.1732,50.1268,50.1732,54400.0
2014-08-22 10:25:00,54.09,54.09,54.05,54.07,42800.0,50.1732,50.1732,50.1361,50.1546,42800.0
2014-08-22 10:30:00,54.07,54.16,54.07,54.14,62400.0,50.1546,50.2381,50.1546,50.2196,62400.0
2014-08-22 10:35:00,54.13,54.14,54.11,54.14,97600.0,50.2103,50.2196,50.1917,50.2196,97600.0
2014-08-22 10:40:00,54.14,54.16,54.05,54.12,102000.0,50.2196,50.2381,50.1361,50.201,102000.0
2014-08-22 10:45:00,54.1,54.16,54.09,54.14,113200.0,50.1824,50.2381,50.1732,50.2196,113200.0
2014-08-22 10:50:00,54.14,54.16,54.14,54.15,78800.0,50.2196,50.2381,50.2196,50.2288,78800.0
2014-08-22 10:55:00,54.15,54.15,54.1,54.13,149200.0,50.2288,50.2288,50.1824,50.2103,149200.0
2014-08-22 11:00:00,54.13,54.19,54.08,54.18,76000.0,50.2103,50.2659,50.1639,50.2567,76000.0
2014-08-22 11:05:00,54.16,54.2,54.1,54.18,78800.0,50.2381,50.2752,50.1824,50.2567,78800.0
2014-08-22 11:10:00,54.18,54.2,54.13,54.2,41200.0,50.2567,50.2752,50.2103,50.2752,41200.0
2014-08-22 11:15:00,54.21,54.21,54.11,54.11,42400.0,50.2845,50.2845,50.1917,50.1917,42400.0
2014-08-22 11:20:00,54.11,54.16,54.1,54.13,42800.0,50.1917,50.2381,50.1824,50.2103,42800.0
2014-08-22 11:25:00,54.12,54.15,54.09,54.15,52400.0,50.201,50.2288,50.1732,50.2288,52400.0
2014-08-22 11:30:00,54.16,54.18,54.14,54.15,42800.0,50.2381,50.2567,50.2196,50.2288,42800.0
2014-08-22 11:35:00,54.15,54.17,54.12,54.15,46000.0,50.2288,50.2474,50.201,50.2288,46000.0
2014-08-22 11:40:00,54.14,54.18,54.11,54.13,50400.0,50.2196,50.2567,50.1917,50.2103,50400.0
2014-08-22 11:45:00,54.11,54.13,54.08,54.09,51600.0,50.1917,50.2103,50.1639,50.1732,51600.0
2014-08-22 11:50:00,54.09,54.13,54.09,54.1,27200.0,50.1732,50.2103,50.1732,50.1824,27200.0
2014-08-22 11:55:00,54.1,54.16,54.08,54.09,35600.0,50.1824,50.2381,50.1639,50.1732,35600.0
2014-08-22 12:00:00,54.1,54.14,54.1,54.11,123600.0,50.1824,50.2196,50.1824,50.1917,123600.0
2014-08-22 12:05:00,54.09,54.11,54.07,54.09,56000.0,50.1732,50.1917,50.1546,50.1732,56000.0
2014-08-22 12:10:00,54.1,54.13,54.1,54.11,21200.0,50.1824,50.2103,50.1824,50.1917,21200.0
2014-08-22 12:15:00,54.11,54.14,54.1,54.14,52000.0,50.1917,50.2196,50.1824,50.2196,52000.0
2014-08-22 12:20:00,54.14,54.2,54.13,54.2,37200.0,50.2196,50.2752,50.2103,50.2752,37200.0
2014-08-22 12:25:00,54.19,54.24,54.19,54.21,58800.0,50.2659,50.3123,50.2659,50.2845,58800.0
2014-08-22 12:30:00,54.23,54.23,54.17,54.17,19200.0,50.303,50.303,50.2474,50.2474,19200.0
2014-08-22 12:35:00,54.17,54.19,54.16,54.16,23600.0,50.2474,50.2659,50.2381,50.2381,23600.0
2014-08-22 12:40:00,54.15,54.17,54.13,54.15,32000.0,50.2288,50.2474,50.2103,50.2288,32000.0
2014-08-22 12:45:00,54.15,54.15,54.13,54.15,20400.0,50.2288,50.2288,50.2103,50.2288,20400.0
2014-08-22 12:50:00,54.15,54.16,54.13,54.13,43600.0,50.2288,50.2381,50.2103,50.2103,43600.0
2014-08-22 12:55:00,54.13,54.16,54.13,54.14,39200.0,50.2103,50.2381,50.2103,50.2196,39200.0
2014-08-22 13:00:00,54.15,54.15,54.13,54.13,41200.0,50.2288,50.2288,50.2103,50.2103,41200.0
2014-08-22 13:05:00,54.14,54.16,54.13,54.14,32000.0,50.2196,50.2381,50.2103,50.2196,32000.0
2014-08-22 13:10:00,54.13,54.15,54.13,54.13,24800.0,50.2103,50.2288,50.2103,50.2103,24800.0
2014-08-22 13:15:00,54.13,54.15,54.13,54.15,23600.0,50.2103,50.2288,50.2103,50.2288,23600.0
2014-08-22 13:20:00,54.13,54.17,54.13,54.14,74800.0,50.2103,50.2474,50.2103,50.2196,74800.0
2014-08-22 13:25:00,54.13,54.18,54.13,54.17,23600.0,50.2103,50.2567,50.2103,50.2474,23600.0
2014-08-22 13:30:00,54.16,54.18,54.16,54.17,18000.0,50.2381,50.2567,50.2381,50.2474,18000.0
2014-08-22 13:35:00,54.16,54.17,54.14,54.15,27600.0,50.2381,50.2474,50.2196,50.2288,27600.0
2014-08-22 13:40:00,54.15,54.17,54.13,54.16,34000.0,50.2288,50.2474,50.2103,50.2381,34000.0
2014-08-22 13:45:00,54.17,54.17,54.15,54.17,27600.0,50.2474,50.2474,50.2288,50.2474,27600.0
2014-08-22 13:50:00,54.17,54.18,54.14,54.15,42000.0,50.2474,50.2567,50.2196,50.2288,42000.0
2014-08-22 13:55:00,54.15,54.15,54.11,54.13,26800.0,50.2288,50.2288,50.1917,50.2103,26800.0
2014-08-22 14:00:00,54.13,54.13,54.11,54.11,22400.0,50.2103,50.2103,50.1917,50.1917,22400.0
2014-08-22 14:05:00,54.11,54.12,54.08,54.08,49200.0,50.1917,50.201,50.1639,50.1639,49200.0
2014-08-22 14:10:00,54.08,54.1,54.08,54.1,41600.0,50.1639,50.1824,50.1639,50.1824,41600.0
2014-08-22 14:15:00,54.1,54.1,54.06,54.07,57600.0,50.1824,50.1824,50.1453,50.1546,57600.0
2014-08-22 14:20:00,54.07,54.07,54.06,54.06,37600.0,50.1546,50.1546,50.1453,50.1453,37600.0
2014-08-22 14:25:00,54.07,54.09,54.07,54.08,50800.0,50.1546,50.1732,50.1546,50.1639,50800.0
2014-08-22 14:30:00,54.08,54.08,54.03,54.05,69600.0,50.1639,50.1639,50.1175,50.1361,69600.0
2014-08-22 14:35:00,54.04,54.06,54.01,54.02,72000.0,50.1268,50.1453,50.099,50.1082,72000.0
2014-08-22 14:40:00,54.02,54.1,54.02,54.09,49200.0,50.1082,50.1824,50.1082,50.1732,49200.0
2014-08-22 14:45:00,54.09,54.1,54.06,54.06,60800.0,50.1732,50.1824,50.1453,50.1453,60800.0
2014-08-22 14:50:00,54.06,54.14,54.06,54.12,76000.0,50.1453,50.2196,50.1453,50.201,76000.0
2014-08-22 14:55:00,54.12,54.13,54.11,54.13,52000.0,50.201,50.2103,50.1917,50.2103,52000.0
2014-08-22 15:00:00,54.12,54.13,54.09,54.09,108800.0,50.201,50.2103,50.1732,50.1732,108800.0
2014-08-22 15:05:00,54.1,54.17,54.09,54.17,88400.0,50.1824,50.2474,50.1732,50.2474,88400.0
2014-08-22 15:10:00,54.17,54.19,54.16,54.17,60400.0,50.2474,50.2659,50.2381,50.2474,60400.0
2014-08-22 15:15:00,54.16,54.16,54.13,54.13,52400.0,50.2381,50.2381,50.2103,50.2103,52400.0
2014-08-22 15:20:00,54.13,54.13,54.11,54.12,18800.0,50.2103,50.2103,50.1917,50.201,18800.0
2014-08-22 15:25:00,54.11,54.11,54.08,54.08,51200.0,50.1917,50.1917,50.1639,50.1639,51200.0
2014-08-22 15:30:00,54.08,54.08,54.03,54.06,69600.0,50.1639,50.1639,50.1175,50.1453,69600.0
2014-08-22 15:35:00,54.05,54.06,54.02,54.05,73600.0,50.1361,50.1453,50.1082,50.1361,73600.0
2014-08-22 15:40:00,54.06,54.08,54.04,54.04,81200.0,50.1453,50.1639,50.1268,50.1268,81200.0
2014-08-22 15:45:00,54.04,54.04,54.01,54.02,92800.0,50.1268,50.1268,50.099,50.1082,92800.0
2014-08-22 15:50:00,54.02,54.04,53.99,54.01,138400.0,50.1082,50.1268,50.0804,50.099,138400.0
2014-08-22 15:55:00,54.01,54.04,53.98,54.02,290400.0,50.099,50.1268,50.0711,50.1082,290400.0
2014-08-25 09:30:00,54.3,54.33,54.14,54.19,182400.0,50.368,50.3958,50.2196,50.2659,182400.0
2014-08-25 09:35:00,54.2,54.25,54.18,54.24,74400.0,50.2752,50.3216,50.2567,50.3123,74400.0
2014-08-25 09:40:00,54.24,54.24,54.16,54.2,80400.0,50.3123,50.3123,50.2381,50.2752,80400.0
2014-08-25 09:45:00,54.2,54.22,54.18,54.21,67200.0,50.2752,50.2938,50.2567,50.2845,67200.0
2014-08-25 09:50:00,54.21,54.22,54.16,54.17,73200.0,50.2845,50.2938,50.2381,50.2474,73200.0
2014-08-25 09:55:00,54.16,54.16,54.1,54.12,42400.0,50.2381,50.2381,50.1824,50.201,42400.0
2014-08-25 10:00:00,54.14,54.17,54.11,54.16,71600.0,50.2196,50.2474,50.1917,50.2381,71600.0
2014-08-25 10:05:00,54.16,54.22,54.15,54.19,67200.0,50.2381,50.2938,50.2288,50.2659,67200.0
2014-08-25 10:10:00,54.19,54.21,54.11,54.16,91600.0,50.2659,50.2845,50.1917,50.2381,91600.0
2014-08-25 10:15:00,54.15,54.18,54.12,54.14,54000.0,50.2288,50.2567,50.201,50.2196,54000.0
2014-08-25 10:20:00,54.13,54.13,54.06,54.07,43200.0,50.2103,50.2103,50.1453,50.1546,43200.0
2014-08-25 10:25:00,54.08,54.11,54.03,54.07,166400.0,50.1639,50.1917,50.1175,50.1546,166400.0
2014-08-25 10:30:00,54.09,54.13,54.09,54.11,30800.0,50.1732,50.2103,50.1732,50.1917,30800.0
2014-08-25 10:35:00,54.11,54.12,54.09,54.12,30400.0,50.1917,50.201,50.1732,50.201,30400.0
2014-08-25 10:40:00,54.12,54.16,54.11,54.13,33600.0,50.201,50.2381,50.1917,50.2103,33600.0
2014-08-25 10:45:00,54.14,54.18,54.13,54.16,36400.0,50.2196,50.2567,50.2103,50.2381,36400.0
2014-08-25 10:50:00,54.16,54.19,54.16,54.19,120800.0,50.2381,50.2659,50.2381,50.2659,120800.0
2014-08-25 10:55:00,54.17,54.2,54.16,54.18,45200.0,50.2474,50.2752,50.2381,50.2567,45200.0
2014-08-25 11:00:00,54.17,54.18,54.15,54.16,23600.0,50.2474,50.2567,50.2288,50.2381,23600.0
2014-08-25 11:05:00,54.16,54.16,54.11,54.11,51600.0,50.2381,50.2381,50.1917,50.1917,51600.0
2014-08-25 11:10:00,54.12,54.13,54.08,54.09,129200.0,50.201,50.2103,50.1639,50.1732,129200.0
2014-08-25 11:15:00,54.1,54.15,54.09,54.14,67200.0,50.1824,50.2288,50.1732,50.2196,67200.0
2014-08-25 11:20:00,54.15,54.17,54.14,54.16,65600.0,50.2288,50.2474,50.2196,50.2381,65600.0
2014-08-25 11:25:00,54.15,54.16,54.13,54.14,49600.0,50.2288,50.2381,50.2103,50.2196,49600.0
2014-08-25 11:30:00,54.14,54.16,54.12,54.13,15600.0,50.2196,50.2381,50.201,50.2103,15600.0
2014-08-25 11:35:00,54.12,54.13,54.1,54.13,30400.0,50.201,50.2103,50.1824,50.2103,30400.0
2014-08-25 11:40:00,54.15,54.17,54.14,54.15,14800.0,50.2288,50.2474,50.2196,50.2288,14800.0
2014-08-25 11:45:00,54.17,54.2,54.16,54.17,21600.0,50.2474,50.2752,50.2381,50.2474,21600.0
2014-08-25 11:50:00,54.17,54.18,54.13,54.18,18800.0,50.2474,50.2567,50.2103,50.2567,18800.0
2014-08-25 11:55:00,54.18,54.18,54.15,54.16,29600.0,50.2567,50.2567,50.2288,50.2381,29600.0
2014-08-25 12:00:00,54.18,54.18,54.16,54.16,20000.0,50.2567,50.2567,50.2381,50.2381,20000.0
2014-08-25 12:05:00,54.16,54.16,54.12,54.14,23600.0,50.2381,50.2381,50.201,50.2196,23600.0
2014-08-25 12:10:00,54.15,54.16,54.13,54.13,22000.0,50.2288,50.2381,50.2103,50.2103,22000.0
2014-08-25 12:15:00,54.13,54.13,54.08,54.09,23200.0,50.2103,50.2103,50.1639,50.1732,23200.0
2014-08-25 12:20:00,54.09,54.09,54.07,54.08,57200.0,50.1732,50.1732,50.1546,50.1639,57200.0
2014-08-25 12:25:00,54.08,54.09,54.02,54.05,88800.0,50.1639,50.1732,50.1082,50.1361,88800.0
2014-08-25 12:30:00,54.06,54.07,54.03,54.07,26400.0,50.1453,50.1546,50.1175,50.1546,26400.0
2014-08-25 12:35:00,54.05,54.06,54.02,54.06,26000.0,50.1361,50.1453,50.1082,50.1453,26000.0
2014-08-25 12:40:00,54.06,54.06,54.02,54.05,29600.0,50.1453,50.1453,50.1082,50.1361,29600.0
2014-08-25 12:45:00,54.04,54.04,53.99,54.01,45600.0,50.1268,50.1268,50.0804,50.099,45600.0
2014-08-25 12:50:00,54.01,54.02,54.0,54.01,16800.0,50.099,50.1082,50.0897,50.099,16800.0
2014-08-25 12:55:00,54.02,54.02,54.0,54.02,22800.0,50.1082,50.1082,50.0897,50.1082,22800.0
2014-08-25 13:00:00,54.02,54.02,53.99,54.0,19600.0,50.1082,50.1082,50.0804,50.0897,19600.0
2014-08-25 13:05:00,53.99,54.01,53.96,53.99,30400.0,50.0804,50.099,50.0526,50.0804,30400.0
2014-08-25 13:10:00,53.99,54.02,53.98,54.02,21200.0,50.0804,50.1082,50.0711,50.1082,21200.0
2014-08-25 13:15:00,54.01,54.02,53.99,53.99,24000.0,50.099,50.1082,50.0804,50.0804,24000.0
2014-08-25 13:20:00,54.0,54.0,53.98,53.98,22800.0,50.0897,50.0897,50.0711,50.0711,22800.0
2014-08-25 13:25:00,53.98,53.99,53.97,53.99,17600.0,50.0711,50.0804,50.0619,50.0804,17600.0
2014-08-25 13:30:00,53.99,54.0,53.98,54.0,22400.0,50.0804,50.0897,50.0711,50.0897,22400.0
2014-08-25 13:35:00,54.0,54.0,53.98,53.99,32000.0,50.0897,50.0897,50.0711,50.0804,32000.0
2014-08-25 13:40:00,53.99,54.02,53.99,54.01,18400.0,50.0804,50.1082,50.0804,50.099,18400.0
2014-08-25 13:45:00,54.01,54.04,54.01,54.02,23200.0,50.099,50.1268,50.099,50.1082,23200.0
2014-08-25 13:50:00,54.02,54.06,54.02,54.05,26000.0,50.1082,50.1453,50.1082,50.1361,26000.0
2014-08-25 13:55:00,54.05,54.07,54.03,54.05,29600.0,50.1361,50.1546,50.1175,50.1361,29600.0
2014-08-25 14:00:00,54.05,54.05,54.02,54.02,42800.0,50.1361,50.1361,50.1082,50.1082,42800.0
2014-08-25 14:05:00,54.02,54.04,54.01,54.04,16000.0,50.1082,50.1268,50.099,50.1268,16000.0
2014-08-25 14:10:00,54.02,54.04,54.02,54.04,16800.0,50.1082,50.1268,50.1082,50.1268,16800.0
2014-08-25 14:15:00,54.04,54.07,54.04,54.05,30800.0,50.1268,50.1546,50.1268,50.1361,30800.0
2014-08-25 14:20:00,54.05,54.06,54.04,54.06,21600.0,50.1361,50.1453,50.1268,50.1453,21600.0
2014-08-25 14:25:00,54.06,54.06,54.02,54.02,51200.0,50.1453,50.1453,50.1082,50.1082,51200.0
2014-08-25 14:30:00,54.02,54.03,53.99,54.0,18800.0,50.1082,50.1175,50.0804,50.0897,18800.0
2014-08-25 14:35:00,53.99,54.01,53.99,53.99,22800.0,50.0804,50.099,50.0804,50.0804,22800.0
2014-08-25 14:40:00,53.99,54.02,53.99,54.02,19600.0,50.0804,50.1082,50.0804,50.1082,19600.0
2014-08-25 14:45:00,54.02,54.02,53.98,53.99,18400.0,50.1082,50.1082,50.0711,50.0804,18400.0
2014-08-25 14:50:00,53.98,54.01,53.98,54.0,22800.0,50.0711,50.099,50.0711,50.0897,22800.0
2014-08-25 14:55:00,54.01,54.02,54.01,54.02,18400.0,50.099,50.1082,50.099,50.1082,18400.0
2014-08-25 15:00:00,54.01,54.02,54.01,54.02,19600.0,50.099,50.1082,50.099,50.1082,19600.0
2014-08-25 15:05:00,54.02,54.03,54.01,54.01,36400.0,50.1082,50.1175,50.099,50.099,36400.0
2014-08-25 15:10:00,54.01,54.04,54.01,54.02,34400.0,50.099,50.1268,50.099,50.1082,34400.0
2014-08-25 15:15:00,54.02,54.04,54.01,54.04,34000.0,50.1082,50.1268,50.099,50.1268,34000.0
2014-08-25 15:20:00,54.02,54.04,54.01,54.03,26800.0,50.1082,50.1268,50.099,50.1175,26800.0
2014-08-25 15:25:00,54.02,54.04,54.02,54.03,28000.0,50.1082,50.1268,50.1082,50.1175,28000.0
2014-08-25 15:30:00,54.03,54.05,54.03,54.05,22000.0,50.1175,50.1361,50.1175,50.1361,22000.0
2014-08-25 15:35:00,54.05,54.05,54.03,54.05,54800.0,50.1361,50.1361,50.1175,50.1361,54800.0
2014-08-25 15:40:00,54.05,54.07,54.05,54.06,50400.0,50.1361,50.1546,50.1361,50.1453,50400.0
2014-08-25 15:45:00,54.06,54.06,54.03,54.04,62800.0,50.1453,50.1453,50.1175,50.1268,62800.0
2014-08-25 15:50:00,54.04,54.04,54.02,54.02,107600.0,50.1268,50.1268,50.1082,50.1082,107600.0
2014-08-25 15:55:00,54.02,54.03,53.98,54.02,281600.0,50.1082,50.1175,50.0711,50.1082,281600.0
2014-08-26 09:30:00,54.12,54.23,54.05,54.18,279200.0,50.201,50.303,50.1361,50.2567,279200.0
2014-08-26 09:35:00,54.19,54.22,54.15,54.22,68800.0,50.2659,50.2938,50.2288,50.2938,68800.0
2014-08-26 09:40:00,54.22,54.25,54.19,54.23,134800.0,50.2938,50.3216,50.2659,50.303,134800.0
2014-08-26 09:45:00,54.24,54.27,54.22,54.25,112000.0,50.3123,50.3401,50.2938,50.3216,112000.0
2014-08-26 09:50:00,54.25,54.25,54.2,54.25,48800.0,50.3216,50.3216,50.2752,50.3216,48800.0
2014-08-26 09:55:00,54.23,54.29,54.23,54.27,96400.0,50.303,50.3587,50.303,50.3401,96400.0
2014-08-26 10:00:00,54.26,54.31,54.18,54.23,81200.0,50.3309,50.3772,50.2567,50.303,81200.0
2014-08-26 10:05:00,54.24,54.25,54.23,54.24,26400.0,50.3123,50.3216,50.303,50.3123,26400.0
2014-08-26 10:10:00,54.24,54.26,54.23,54.25,35600.0,50.3123,50.3309,50.303,50.3216,35600.0
2014-08-26 10:15:00,54.25,54.29,54.24,54.26,47200.0,50.3216,50.3587,50.3123,50.3309,47200.0
2014-08-26 10:20:00,54.26,54.26,54.19,54.23,39600.0,50.3309,50.3309,50.2659,50.303,39600.0
2014-08-26 10:25:00,54.23,54.31,54.23,54.3,68800.0,50.303,50.3772,50.303,50.368,68800.0
2014-08-26 10:30:00,54.3,54.32,54.27,54.3,126400.0,50.368,50.3865,50.3401,50.368,126400.0
2014-08-26 10:35:00,54.29,54.31,54.27,54.3,49200.0,50.3587,50.3772,50.3401,50.368,49200.0
2014-08-26 10:40:00,54.3,54.33,54.3,54.32,62000.0,50.368,50.3958,50.368,50.3865,62000.0
2014-08-26 10:45:00,54.32,54.37,54.32,54.37,75600.0,50.3865,50.4329,50.3865,50.4329,75600.0
2014-08-26 10:50:00,54.37,54.37,54.32,54.34,56800.0,50.4329,50.4329,50.3865,50.4051,56800.0
2014-08-26 10:55:00,54.34,54.37,54.32,54.37,48800.0,50.4051,50.4329,50.3865,50.4329,48800.0
2014-08-26 11:00:00,54.35,54.4,54.35,54.39,95200.0,50.4143,50.4607,50.4143,50.4514,95200.0
2014-08-26 11:05:00,54.39,54.42,54.39,54.42,86400.0,50.4514,50.4793,50.4514,50.4793,86400.0
2014-08-26 11:10:00,54.42,54.42,54.39,54.41,97200.0,50.4793,50.4793,50.4514,50.47,97200.0
2014-08-26 11:15:00,54.41,54.43,54.41,54.42,42000.0,50.47,50.4886,50.47,50.4793,42000.0
2014-08-26 11:20:00,54.43,54.44,54.42,54.44,52400.0,50.4886,50.4978,50.4793,50.4978,52400.0
2014-08-26 11:25:00,54.43,54.47,54.43,54.45,66400.0,50.4886,50.5257,50.4886,50.5071,66400.0
2014-08-26 11:30:00,54.46,54.46,54.43,54.44,76000.0,50.5164,50.5164,50.4886,50.4978,76000.0
2014-08-26 11:35:00,54.44,54.45,54.42,54.43,52400.0,50.4978,50.5071,50.4793,50.4886,52400.0
2014-08-26 11:40:00,54.42,54.44,54.42,54.44,18000.0,50.4793,50.4978,50.4793,50.4978,18000.0
2014-08-26 11:45:00,54.44,54.45,54.44,54.45,38000.0,50.4978,50.5071,50.4978,50.5071,38000.0
2014-08-26 11:50:00,54.45,54.46,54.45,54.46,16800.0,50.5071,50.5164,50.5071,50.5164,16800.0
2014-08-26 11:55:00,54.45,54.46,54.43,54.44,45600.0,50.5071,50.5164,50.4886,50.4978,45600.0
2014-08-26 12:00:00,54.44,54.47,54.43,54.47,44400.0,50.4978,50.5257,50.4886,50.5257,44400.0
2014-08-26 12:05:00,54.47,54.48,54.46,54.47,33600.0,50.5257,50.5349,50.5164,50.5257,33600.0
2014-08-26 12:10:00,54.47,54.47,54.45,54.46,22800.0,50.5257,50.5257,50.5071,50.5164,22800.0
2014-08-26 12:15:00,54.47,54.5,54.47,54.47,70000.0,50.5257,50.5535,50.5257,50.5257,70000.0
2014-08-26 12:20:00,54.48,54.5,54.46,54.48,44400.0,50.5349,50.5535,50.5164,50.5349,44400.0
2014-08-26 12:25:00,54.47,54.49,54.46,54.48,44000.0,50.5257,50.5442,50.5164,50.5349,44000.0
2014-08-26 12:30:00,54.48,54.49,54.47,54.49,19200.0,50.5349,50.5442,50.5257,50.5442,19200.0
2014-08-26 12:35:00,54.49,54.49,54.48,54.49,38800.0,50.5442,50.5442,50.5349,50.5442,38800.0
2014-08-26 12:40:00,54.49,54.49,54.44,54.45,104000.0,50.5442,50.5442,50.4978,50.5071,104000.0
2014-08-26 12:45:00,54.45,54.45,54.38,54.39,79200.0,50.5071,50.5071,50.4422,50.4514,79200.0
2014-08-26 12:50:00,54.39,54.4,54.35,54.36,47200.0,50.4514,50.4607,50.4143,50.4236,47200.0
2014-08-26 12:55:00,54.35,54.38,54.35,54.37,64400.0,50.4143,50.4422,50.4143,50.4329,64400.0
2014-08-26 13:00:00,54.37,54.37,54.34,54.35,42400.0,50.4329,50.4329,50.4051,50.4143,42400.0
2014-08-26 13:05:00,54.35,54.37,54.35,54.37,51200.0,50.4143,50.4329,50.4143,50.4329,51200.0
2014-08-26 13:10:00,54.36,54.38,54.36,54.37,28800.0,50.4236,50.4422,50.4236,50.4329,28800.0
2014-08-26 13:15:00,54.37,54.41,54.36,54.39,43600.0,50.4329,50.47,50.4236,50.4514,43600.0
2014-08-26 13:20:00,54.39,54.42,54.38,54.41,52000.0,50.4514,50.4793,50.4422,50.47,52000.0
2014-08-26 13:25:00,54.41,54.42,54.37,54.38,52800.0,50.47,50.4793,50.4329,50.4422,52800.0
2014-08-26 13:30:00,54.38,54.4,54.37,54.38,62000.0,50.4422,50.4607,50.4329,50.4422,62000.0
2014-08-26 13:35:00,54.38,54.38,54.35,54.36,43600.0,50.4422,50.4422,50.4143,50.4236,43600.0
2014-08-26 13:40:00,54.38,54.38,54.36,54.37,42000.0,50.4422,50.4422,50.4236,50.4329,42000.0
2014-08-26 13:45:00,54.37,54.38,54.36,54.37,49200.0,50.4329,50.4422,50.4236,50.4329,49200.0
2014-08-26 13:50:00,54.37,54.38,54.35,54.37,31600.0,50.4329,50.4422,50.4143,50.4329,31600.0
2014-08-26 13:55:00,54.37,54.39,54.37,54.37,48800.0,50.4329,50.4514,50.4329,50.4329,48800.0
2014-08-26 14:00:00,54.37,54.4,54.36,54.38,104400.0,50.4329,50.4607,50.4236,50.4422,104400.0
2014-08-26 14:05:00,54.37,54.38,54.36,54.37,41200.0,50.4329,50.4422,50.4236,50.4329,41200.0
2014-08-26 14:10:00,54.36,54.36,54.35,54.35,13200.0,50.4236,50.4236,50.4143,50.4143,13200.0
2014-08-26 14:15:00,54.35,54.37,54.35,54.37,48800.0,50.4143,50.4329,50.4143,50.4329,48800.0
2014-08-26 14:20:00,54.37,54.38,54.37,54.38,24800.0,50.4329,50.4422,50.4329,50.4422,24800.0
2014-08-26 14:25:00,54.38,54.39,54.37,54.37,23600.0,50.4422,50.4514,50.4329,50.4329,23600.0
2014-08-26 14:30:00,54.37,54.37,54.36,54.37,22400.0,50.4329,50.4329,50.4236,50.4329,22400.0
2014-08-26 14:35:00,54.37,54.38,54.36,54.36,53200.0,50.4329,50.4422,50.4236,50.4236,53200.0
2014-08-26 14:40:00,54.35,54.37,54.35,54.35,42400.0,50.4143,50.4329,50.4143,50.4143,42400.0
2014-08-26 14:45:00,54.35,54.38,54.35,54.37,28000.0,50.4143,50.4422,50.4143,50.4329,28000.0
2014-08-26 14:50:00,54.37,54.38,54.36,54.38,22800.0,50.4329,50.4422,50.4236,50.4422,22800.0
2014-08-26 14:55:00,54.38,54.38,54.37,54.37,34000.0,50.4422,50.4422,50.4329,50.4329,34000.0
2014-08-26 15:00:00,54.37,54.37,54.35,54.35,50800.0,50.4329,50.4329,50.4143,50.4143,50800.0
2014-08-26 15:05:00,54.35,54.36,54.35,54.36,27600.0,50.4143,50.4236,50.4143,50.4236,27600.0
2014-08-26 15:10:00,54.36,54.37,54.36,54.37,43200.0,50.4236,50.4329,50.4236,50.4329,43200.0
2014-08-26 15:15:00,54.37,54.38,54.36,54.36,42800.0,50.4329,50.4422,50.4236,50.4236,42800.0
2014-08-26 15:20:00,54.37,54.37,54.35,54.37,48800.0,50.4329,50.4329,50.4143,50.4329,48800.0
2014-08-26 15:25:00,54.36,54.36,54.31,54.33,56400.0,50.4236,50.4236,50.3772,50.3958,56400.0
2014-08-26 15:30:00,54.32,54.34,54.3,54.31,56800.0,50.3865,50.4051,50.368,50.3772,56800.0
2014-08-26 15:35:00,54.31,54.33,54.29,54.3,59200.0,50.3772,50.3958,50.3587,50.368,59200.0
2014-08-26 15:40:00,54.3,54.33,54.3,54.31,96800.0,50.368,50.3958,50.368,50.3772,96800.0
2014-08-26 15:45:00,54.31,54.31,54.28,54.28,105200.0,50.3772,50.3772,50.3494,50.3494,105200.0
2014-08-26 15:50:00,54.28,54.29,54.27,54.29,139200.0,50.3494,50.3587,50.3401,50.3587,139200.0
2014-08-26 15:55:00,54.29,54.3,54.24,54.25,425600.0,50.3587,50.368,50.3123,50.3216,425600.0
2014-08-27 09:30:00,54.28,54.32,54.14,54.17,133600.0,50.3494,50.3865,50.2196,50.2474,133600.0
2014-08-27 09:35:00,54.15,54.2,54.07,54.09,59600.0,50.2288,50.2752,50.1546,50.1732,59600.0
2014-08-27 09:40:00,54.07,54.07,53.97,54.0,140800.0,50.1546,50.1546,50.0619,50.0897,140800.0
2014-08-27 09:45:00,54.02,54.02,53.85,53.86,97200.0,50.1082,50.1082,49.9506,49.9598,97200.0
2014-08-27 09:50:00,53.88,53.96,53.86,53.94,70400.0,49.9784,50.0526,49.9598,50.034,70400.0
2014-08-27 09:55:00,53.93,53.95,53.82,53.88,51600.0,50.0248,50.0433,49.9227,49.9784,51600.0
2014-08-27 10:00:00,53.88,53.9,53.84,53.86,44000.0,49.9784,49.9969,49.9413,49.9598,44000.0
2014-08-27 10:05:00,53.88,53.9,53.84,53.88,123200.0,49.9784,49.9969,49.9413,49.9784,123200.0
2014-08-27 10:10:00,53.89,53.98,53.89,53.94,114800.0,49.9877,50.0711,49.9877,50.034,114800.0
2014-08-27 10:15:00,53.96,54.0,53.93,54.0,52000.0,50.0526,50.0897,50.0248,50.0897,52000.0
2014-08-27 10:20:00,53.99,54.15,53.99,54.12,123600.0,50.0804,50.2288,50.0804,50.201,123600.0
2014-08-27 10:25:00,54.13,54.16,54.12,54.14,73600.0,50.2103,50.2381,50.201,50.2196,73600.0
2014-08-27 10:30:00,54.14,54.22,54.13,54.22,113200.0,50.2196,50.2938,50.2103,50.2938,113200.0
2014-08-27 10:35:00,54.21,54.22,54.15,54.15,88400.0,50.2845,50.2938,50.2288,50.2288,88400.0
2014-08-27 10:40:00,54.15,54.22,54.15,54.22,59200.0,50.2288,50.2938,50.2288,50.2938,59200.0
2014-08-27 10:45:00,54.22,54.24,54.21,54.24,30800.0,50.2938,50.3123,50.2845,50.3123,30800.0
2014-08-27 10:50:00,54.24,54.26,54.24,54.25,112800.0,50.3123,50.3309,50.3123,50.3216,112800.0
2014-08-27 10:55:00,54.25,54.29,54.24,54.29,56800.0,50.3216,50.3587,50.3123,50.3587,56800.0
2014-08-27 11:00:00,54.29,54.3,54.29,54.29,48400.0,50.3587,50.368,50.3587,50.3587,48400.0
2014-08-27 11:05:00,54.29,54.32,54.29,54.32,88800.0,50.3587,50.3865,50.3587,50.3865,88800.0
2014-08-27 11:10:00,54.31,54.33,54.3,54.31,71600.0,50.3772,50.3958,50.368,50.3772,71600.0
2014-08-27 11:15:00,54.3,54.31,54.28,54.31,56400.0,50.368,50.3772,50.3494,50.3772,56400.0
2014-08-27 11:20:00,54.31,54.35,54.31,54.32,94000.0,50.3772,50.4143,50.3772,50.3865,94000.0
2014-08-27 11:25:00,54.33,54.33,54.3,54.32,71200.0,50.3958,50.3958,50.368,50.3865,71200.0
2014-08-27 11:30:00,54.31,54.33,54.31,54.31,88800.0,50.3772,50.3958,50.3772,50.3772,88800.0
2014-08-27 11:35:00,54.31,54.33,54.31,54.33,75200.0,50.3772,50.3958,50.3772,50.3958,75200.0
2014-08-27 11:40:00,54.33,54.33,54.31,54.32,69200.0,50.3958,50.3958,50.3772,50.3865,69200.0
2014-08-27 11:45:00,54.33,54.35,54.32,54.33,23600.0,50.3958,50.4143,50.3865,50.3958,23600.0
2014-08-27 11:50:00,54.33,54.34,54.3,54.3,56000.0,50.3958,50.4051,50.368,50.368,56000.0
2014-08-27 11:55:00,54.3,54.33,54.3,54.31,65600.0,50.368,50.3958,50.368,50.3772,65600.0
2014-08-27 12:00:00,54.31,54.33,54.31,54.31,156000.0,50.3772,50.3958,50.3772,50.3772,156000.0
2014-08-27 12:05:00,54.31,54.32,54.3,54.3,38400.0,50.3772,50.3865,50.368,50.368,38400.0
2014-08-27 12:10:00,54.3,54.3,54.23,54.26,51200.0,50.368,50.368,50.303,50.3309,51200.0
2014-08-27 12:15:00,54.26,54.26,54.25,54.26,45600.0,50.3309,50.3309,50.3216,50.3309,45600.0
2014-08-27 12:20:00,54.26,54.27,54.25,54.25,32800.0,50.3309,50.3401,50.3216,50.3216,32800.0
2014-08-27 12:25:00,54.25,54.27,54.25,54.27,60800.0,50.3216,50.3401,50.3216,50.3401,60800.0
2014-08-27 12:30:00,54.27,54.34,54.27,54.33,53200.0,50.3401,50.4051,50.3401,50.3958,53200.0
2014-08-27 12:35:00,54.33,54.33,54.3,54.32,80400.0,50.3958,50.3958,50.368,50.3865,80400.0
2014-08-27 12:40:00,54.32,54.32,54.3,54.3,40800.0,50.3865,50.3865,50.368,50.368,40800.0
2014-08-27 12:45:00,54.3,54.3,54.24,54.25,47600.0,50.368,50.368,50.3123,50.3216,47600.0
2014-08-27 12:50:00,54.25,54.31,54.25,54.3,37600.0,50.3216,50.3772,50.3216,50.368,37600.0
2014-08-27 12:55:00,54.31,54.32,54.3,54.31,44000.0,50.3772,50.3865,50.368,50.3772,44000.0
2014-08-27 13:00:00,54.31,54.31,54.3,54.31,35200.0,50.3772,50.3772,50.368,50.3772,35200.0
2014-08-27 13:05:00,54.31,54.31,54.3,54.3,28400.0,50.3772,50.3772,50.368,50.368,28400.0
2014-08-27 13:10:00,54.3,54.33,54.3,54.33,32400.0,50.368,50.3958,50.368,50.3958,32400.0
2014-08-27 13:15:00,54.32,54.34,54.32,54.34,35600.0,50.3865,50.4051,50.3865,50.4051,35600.0
2014-08-27 13:20:00,54.34,54.34,54.33,54.33,19200.0,50.4051,50.4051,50.3958,50.3958,19200.0
2014-08-27 13:25:00,54.33,54.36,54.33,54.35,43600.0,50.3958,50.4236,50.3958,50.4143,43600.0
2014-08-27 13:30:00,54.36,54.38,54.36,54.38,68800.0,50.4236,50.4422,50.4236,50.4422,68800.0
2014-08-27 13:35:00,54.38,54.38,54.36,54.36,36800.0,50.4422,50.4422,50.4236,50.4236,36800.0
2014-08-27 13:40:00,54.36,54.36,54.3,54.31,47600.0,50.4236,50.4236,50.368,50.3772,47600.0
2014-08-27 13:45:00,54.31,54.32,54.3,54.3,50800.0,50.3772,50.3865,50.368,50.368,50800.0
2014-08-27 13:50:00,54.31,54.32,54.3,54.32,26800.0,50.3772,50.3865,50.368,50.3865,26800.0
2014-08-27 13:55:00,54.32,54.35,54.32,54.34,48800.0,50.3865,50.4143,50.3865,50.4051,48800.0
2014-08-27 14:00:00,54.35,54.35,54.33,54.34,41200.0,50.4143,50.4143,50.3958,50.4051,41200.0
2014-08-27 14:05:00,54.33,54.33,54.31,54.33,40800.0,50.3958,50.3958,50.3772,50.3958,40800.0
2014-08-27 14:10:00,54.33,54.36,54.33,54.35,39600.0,50.3958,50.4236,50.3958,50.4143,39600.0
2014-08-27 14:15:00,54.35,54.38,54.35,54.35,75600.0,50.4143,50.4422,50.4143,50.4143,75600.0
2014-08-27 14:20:00,54.35,54.35,54.32,54.33,48000.0,50.4143,50.4143,50.3865,50.3958,48000.0
2014-08-27 14:25:00,54.33,54.33,54.3,54.3,55600.0,50.3958,50.3958,50.368,50.368,55600.0
2014-08-27 14:30:00,54.3,54.31,54.28,54.28,66400.0,50.368,50.3772,50.3494,50.3494,66400.0
2014-08-27 14:35:00,54.28,54.29,54.27,54.28,50800.0,50.3494,50.3587,50.3401,50.3494,50800.0
2014-08-27 14:40:00,54.28,54.28,54.24,54.27,61600.0,50.3494,50.3494,50.3123,50.3401,61600.0
2014-08-27 14:45:00,54.27,54.27,54.25,54.26,49200.0,50.3401,50.3401,50.3216,50.3309,49200.0
2014-08-27 14:50:00,54.26,54.29,54.26,54.26,71600.0,50.3309,50.3587,50.3309,50.3309,71600.0
2014-08-27 14:55:00,54.26,54.27,54.2,54.21,54000.0,50.3309,50.3401,50.2752,50.2845,54000.0
2014-08-27 15:00:00,54.21,54.22,54.16,54.22,85600.0,50.2845,50.2938,50.2381,50.2938,85600.0
2014-08-27 15:05:00,54.22,54.22,54.18,54.19,90000.0,50.2938,50.2938,50.2567,50.2659,90000.0
2014-08-27 15:10:00,54.19,54.22,54.18,54.22,53600.0,50.2659,50.2938,50.2567,50.2938,53600.0
2014-08-27 15:15:00,54.21,54.26,54.21,54.26,58400.0,50.2845,50.3309,50.2845,50.3309,58400.0
2014-08-27 15:20:00,54.25,54.26,54.22,54.22,50800.0,50.3216,50.3309,50.2938,50.2938,50800.0
2014-08-27 15:25:00,54.23,54.25,54.22,54.24,57200.0,50.303,50.3216,50.2938,50.3123,57200.0
2014-08-27 15:30:00,54.24,54.24,54.2,54.2,80000.0,50.3123,50.3123,50.2752,50.2752,80000.0
2014-08-27 15:35:00,54.19,54.23,54.19,54.21,106000.0,50.2659,50.303,50.2659,50.2845,106000.0
2014-08-27 15:40:00,54.21,54.24,54.19,54.21,89600.0,50.2845,50.3123,50.2659,50.2845,89600.0
2014-08-27 15:45:00,54.21,54.21,54.18,54.19,163600.0,50.2845,50.2845,50.2567,50.2659,163600.0
2014-08-27 15:50:00,54.2,54.2,54.17,54.19,162400.0,50.2752,50.2752,50.2474,50.2659,162400.0
2014-08-27 15:55:00,54.19,54.26,54.18,54.23,616800.0,50.2659,50.3309,50.2567,50.303,616800.0
2014-08-28 09:30:00,53.75,53.94,53.7,53.84,532000.0,49.8578,50.034,49.8114,49.9413,532000.0
2014-08-28 09:35:00,53.85,53.92,53.64,53.66,297600.0,49.9506,50.0155,49.7558,49.7743,297600.0
2014-08-28 09:40:00,53.66,53.66,53.44,53.48,404800.0,49.7743,49.7743,49.5702,49.6073,404800.0
2014-08-28 09:45:00,53.48,53.51,53.45,53.5,196800.0,49.6073,49.6352,49.5795,49.6259,196800.0
2014-08-28 09:50:00,53.5,53.65,53.49,53.65,124000.0,49.6259,49.765,49.6166,49.765,124000.0
2014-08-28 09:55:00,53.62,53.7,53.61,53.67,131600.0,49.7372,49.8114,49.7279,49.7836,131600.0
2014-08-28 10:00:00,53.67,53.71,53.55,53.56,235600.0,49.7836,49.8207,49.6723,49.6816,235600.0
2014-08-28 10:05:00,53.55,53.66,53.49,53.64,195200.0,49.6723,49.7743,49.6166,49.7558,195200.0
2014-08-28 10:10:00,53.63,53.68,53.61,53.61,119200.0,49.7465,49.7929,49.7279,49.7279,119200.0
2014-08-28 10:15:00,53.62,53.63,53.55,53.62,103200.0,49.7372,49.7465,49.6723,49.7372,103200.0
2014-08-28 10:20:00,53.62,53.66,53.61,53.61,70400.0,49.7372,49.7743,49.7279,49.7279,70400.0
2014-08-28 10:25:00,53.62,53.67,53.61,53.66,96000.0,49.7372,49.7836,49.7279,49.7743,96000.0
2014-08-28 10:30:00,53.67,53.68,53.64,53.65,77200.0,49.7836,49.7929,49.7558,49.765,77200.0
2014-08-28 10:35:00,53.65,53.67,53.63,53.64,60400.0,49.765,49.7836,49.7465,49.7558,60400.0
2014-08-28 10:40:00,53.63,53.68,53.63,53.67,32400.0,49.7465,49.7929,49.7465,49.7836,32400.0
2014-08-28 10:45:00,53.68,53.77,53.67,53.75,170800.0,49.7929,49.8763,49.7836,49.8578,170800.0
2014-08-28 10:50:00,53.77,53.82,53.74,53.8,71600.0,49.8763,49.9227,49.8485,49.9042,71600.0
2014-08-28 10:55:00,53.81,53.82,53.79,53.82,128000.0,49.9134,49.9227,49.8949,49.9227,128000.0
2014-08-28 11:00:00,53.82,53.82,53.77,53.79,97600.0,49.9227,49.9227,49.8763,49.8949,97600.0
2014-08-28 11:05:00,53.78,53.81,53.75,53.79,104800.0,49.8856,49.9134,49.8578,49.8949,104800.0
2014-08-28 11:10:00,53.78,53.78,53.74,53.75,102800.0,49.8856,49.8856,49.8485,49.8578,102800.0
2014-08-28 11:15:00,53.75,53.76,53.74,53.75,109600.0,49.8578,49.8671,49.8485,49.8578,109600.0
2014-08-28 11:20:00,53.75,53.75,53.73,53.73,66000.0,49.8578,49.8578,49.8392,49.8392,66000.0
2014-08-28 11:25:00,53.74,53.74,53.71,53.72,75200.0,49.8485,49.8485,49.8207,49.83,75200.0
2014-08-28 11:30:00,53.72,53.73,53.71,53.73,68000.0,49.83,49.8392,49.8207,49.8392,68000.0
2014-08-28 11:35:00,53.73,53.75,53.73,53.74,65200.0,49.8392,49.8578,49.8392,49.8485,65200.0
2014-08-28 11:40:00,53.76,53.76,53.71,53.71,36400.0,49.8671,49.8671,49.8207,49.8207,36400.0
2014-08-28 11:45:00,53.71,53.71,53.68,53.7,96400.0,49.8207,49.8207,49.7929,49.8114,96400.0
2014-08-28 11:50:00,53.7,53.74,53.69,53.73,43200.0,49.8114,49.8485,49.8021,49.8392,43200.0
2014-08-28 11:55:00,53.73,53.73,53.68,53.68,47600.0,49.8392,49.8392,49.7929,49.7929,47600.0
2014-08-28 12:00:00,53.68,53.7,53.68,53.7,74400.0,49.7929,49.8114,49.7929,49.8114,74400.0
2014-08-28 12:05:00,53.7,53.72,53.69,53.69,37600.0,49.8114,49.83,49.8021,49.8021,37600.0
2014-08-28 12:10:00,53.69,53.7,53.69,53.7,49200.0,49.8021,49.8114,49.8021,49.8114,49200.0
2014-08-28 12:15:00,53.7,53.71,53.68,53.71,125200.0,49.8114,49.8207,49.7929,49.8207,125200.0
2014-08-28 12:20:00,53.71,53.76,53.71,53.76,34000.0,49.8207,49.8671,49.8207,49.8671,34000.0
2014-08-28 12:25:00,53.77,53.8,53.77,53.79,58400.0,49.8763,49.9042,49.8763,49.8949,58400.0
2014-08-28 12:30:00,53.8,53.84,53.79,53.83,81600.0,49.9042,49.9413,49.8949,49.932,81600.0
2014-08-28 12:35:00,53.81,53.84,53.81,53.84,28800.0,49.9134,49.9413,49.9134,49.9413,28800.0
2014-08-28 12:40:00,53.84,53.84,53.8,53.84,26800.0,49.9413,49.9413,49.9042,49.9413,26800.0
2014-08-28 12:45:00,53.84,53.86,53.81,53.82,32400.0,49.9413,49.9598,49.9134,49.9227,32400.0
2014-08-28 12:50:00,53.81,53.84,53.77,53.82,74400.0,49.9134,49.9413,49.8763,49.9227,74400.0
2014-08-28 12:55:00,53.82,53.82,53.76,53.77,30400.0,49.9227,49.9227,49.8671,49.8763,30400.0
2014-08-28 13:00:00,53.78,53.8,53.77,53.77,25200.0,49.8856,49.9042,49.8763,49.8763,25200.0
2014-08-28 13:05:00,53.78,53.8,53.77,53.8,26000.0,49.8856,49.9042,49.8763,49.9042,26000.0
2014-08-28 13:10:00,53.8,53.81,53.79,53.8,33600.0,49.9042,49.9134,49.8949,49.9042,33600.0
2014-08-28 13:15:00,53.8,53.8,53.78,53.79,29600.0,49.9042,49.9042,49.8856,49.8949,29600.0
2014-08-28 13:20:00,53.77,53.78,53.75,53.76,30000.0,49.8763,49.8856,49.8578,49.8671,30000.0
2014-08-28 13:25:00,53.76,53.76,53.75,53.76,14000.0,49.8671,49.8671,49.8578,49.8671,14000.0
2014-08-28 13:30:00,53.76,53.79,53.76,53.78,40400.0,49.8671,49.8949,49.8671,49.8856,40400.0
2014-08-28 13:35:00,53.78,53.79,53.77,53.79,19600.0,49.8856,49.8949,49.8763,49.8949,19600.0
2014-08-28 13:40:00,53.79,53.81,53.78,53.8,36400.0,49.8949,49.9134,49.8856,49.9042,36400.0
2014-08-28 13:45:00,53.81,53.84,53.81,53.83,28400.0,49.9134,49.9413,49.9134,49.932,28400.0
2014-08-28 13:50:00,53.84,53.84,53.8,53.8,14400.0,49.9413,49.9413,49.9042,49.9042,14400.0
2014-08-28 13:55:00,53.8,53.8,53.77,53.77,18400.0,49.9042,49.9042,49.8763,49.8763,18400.0
2014-08-28 14:00:00,53.77,53.79,53.76,53.76,29200.0,49.8763,49.8949,49.8671,49.8671,29200.0
2014-08-28 14:05:00,53.77,53.77,53.76,53.77,18000.0,49.8763,49.8763,49.8671,49.8763,18000.0
2014-08-28 14:10:00,53.77,53.79,53.77,53.78,19200.0,49.8763,49.8949,49.8763,49.8856,19200.0
2014-08-28 14:15:00,53.78,53.78,53.75,53.77,38800.0,49.8856,49.8856,49.8578,49.8763,38800.0
2014-08-28 14:20:00,53.76,53.77,53.75,53.76,48000.0,49.8671,49.8763,49.8578,49.8671,48000.0
2014-08-28 14:25:00,53.76,53.77,53.75,53.76,30400.0,49.8671,49.8763,49.8578,49.8671,30400.0
2014-08-28 14:30:00,53.76,53.76,53.74,53.75,140400.0,49.8671,49.8671,49.8485,49.8578,140400.0
2014-08-28 14:35:00,53.75,53.77,53.75,53.76,41200.0,49.8578,49.8763,49.8578,49.8671,41200.0
2014-08-28 14:40:00,53.77,53.77,53.74,53.75,23200.0,49.8763,49.8763,49.8485,49.8578,23200.0
2014-08-28 14:45:00,53.75,53.75,53.7,53.71,53600.0,49.8578,49.8578,49.8114,49.8207,53600.0
2014-08-28 14:50:00,53.71,53.73,53.7,53.72,30000.0,49.8207,49.8392,49.8114,49.83,30000.0
2014-08-28 14:55:00,53.71,53.71,53.69,53.71,74800.0,49.8207,49.8207,49.8021,49.8207,74800.0
2014-08-28 15:00:00,53.7,53.73,53.7,53.72,17200.0,49.8114,49.8392,49.8114,49.83,17200.0
2014-08-28 15:05:00,53.73,53.75,53.72,53.72,121200.0,49.8392,49.8578,49.83,49.83,121200.0
2014-08-28 15:10:00,53.72,53.72,53.71,53.71,18000.0,49.83,49.83,49.8207,49.8207,18000.0
2014-08-28 15:15:00,53.71,53.75,53.7,53.74,42800.0,49.8207,49.8578,49.8114,49.8485,42800.0
2014-08-28 15:20:00,53.74,53.76,53.74,53.74,51600.0,49.8485,49.8671,49.8485,49.8485,51600.0
2014-08-28 15:25:00,53.73,53.74,53.72,53.74,33200.0,49.8392,49.8485,49.83,49.8485,33200.0
2014-08-28 15:30:00,53.74,53.74,53.7,53.7,57600.0,49.8485,49.8485,49.8114,49.8114,57600.0
2014-08-28 15:35:00,53.7,53.7,53.67,53.67,117600.0,49.8114,49.8114,49.7836,49.7836,117600.0
2014-08-28 15:40:00,53.67,53.7,53.64,53.68,100400.0,49.7836,49.8114,49.7558,49.7929,100400.0
2014-08-28 15:45:00,53.68,53.69,53.67,53.67,150000.0,49.7929,49.8021,49.7836,49.7836,150000.0
2014-08-28 15:50:00,53.67,53.67,53.63,53.66,170000.0,49.7836,49.7836,49.7465,49.7743,170000.0
2014-08-28 15:55:00,53.66,53.67,53.63,53.66,394000.0,49.7743,49.7836,49.7465,49.7743,394000.0
2014-08-29 09:30:00,53.64,53.75,53.52,53.59,206400.0,49.7558,49.8578,49.6444,49.7094,206400.0
2014-08-29 09:35:00,53.58,53.58,53.5,53.51,89600.0,49.7001,49.7001,49.6259,49.6352,89600.0
2014-08-29 09:40:00,53.52,53.68,53.52,53.66,106400.0,49.6444,49.7929,49.6444,49.7743,106400.0
2014-08-29 09:45:00,53.66,53.67,53.53,53.56,126000.0,49.7743,49.7836,49.6537,49.6816,126000.0
2014-08-29 09:50:00,53.53,53.55,53.49,53.52,74800.0,49.6537,49.6723,49.6166,49.6444,74800.0
2014-08-29 09:55:00,53.52,53.52,53.44,53.46,98800.0,49.6444,49.6444,49.5702,49.5888,98800.0
2014-08-29 10:00:00,53.46,53.52,53.44,53.48,53600.0,49.5888,49.6444,49.5702,49.6073,53600.0
2014-08-29 10:05:00,53.47,53.52,53.47,53.47,111600.0,49.5981,49.6444,49.5981,49.5981,111600.0
2014-08-29 10:10:00,53.47,53.47,53.41,53.43,88800.0,49.5981,49.5981,49.5424,49.561,88800.0
2014-08-29 10:15:00,53.43,53.5,53.43,53.47,85600.0,49.561,49.6259,49.561,49.5981,85600.0
2014-08-29 10:20:00,53.47,53.49,53.41,53.42,105200.0,49.5981,49.6166,49.5424,49.5517,105200.0
2014-08-29 10:25:00,53.42,53.45,53.41,53.42,100800.0,49.5517,49.5795,49.5424,49.5517,100800.0
2014-08-29 10:30:00,53.4,53.46,53.38,53.45,88000.0,49.5331,49.5888,49.5146,49.5795,88000.0
2014-08-29 10:35:00,53.46,53.47,53.44,53.46,35200.0,49.5888,49.5981,49.5702,49.5888,35200.0
2014-08-29 10:40:00,53.46,53.46,53.43,53.44,42000.0,49.5888,49.5888,49.561,49.5702,42000.0
2014-08-29 10:45:00,53.44,53.46,53.41,53.42,76000.0,49.5702,49.5888,49.5424,49.5517,76000.0
2014-08-29 10:50:00,53.42,53.46,53.42,53.44,58400.0,49.5517,49.5888,49.5517,49.5702,58400.0
2014-08-29 10:55:00,53.44,53.48,53.44,53.46,62800.0,49.5702,49.6073,49.5702,49.5888,62800.0
2014-08-29 11:00:00,53.47,53.48,53.45,53.47,156400.0,49.5981,49.6073,49.5795,49.5981,156400.0
2014-08-29 11:05:00,53.47,53.48,53.43,53.43,91200.0,49.5981,49.6073,49.561,49.561,91200.0
2014-08-29 11:10:00,53.43,53.43,53.39,53.42,108800.0,49.561,49.561,49.5239,49.5517,108800.0
2014-08-29 11:15:00,53.43,53.47,53.43,53.44,89200.0,49.561,49.5981,49.561,49.5702,89200.0
2014-08-29 11:20:00,53.44,53.47,53.43,53.47,158400.0,49.5702,49.5981,49.561,49.5981,158400.0
2014-08-29 11:25:00,53.46,53.48,53.43,53.46,62000.0,49.5888,49.6073,49.561,49.5888,62000.0
2014-08-29 11:30:00,53.45,53.49,53.45,53.49,68400.0,49.5795,49.6166,49.5795,49.6166,68400.0
2014-08-29 11:35:00,53.49,53.55,53.48,53.49,166800.0,49.6166,49.6723,49.6073,49.6166,166800.0
2014-08-29 11:40:00,53.49,53.5,53.46,53.49,50800.0,49.6166,49.6259,49.5888,49.6166,50800.0
2014-08-29 11:45:00,53.48,53.49,53.47,53.47,40800.0,49.6073,49.6166,49.5981,49.5981,40800.0
2014-08-29 11:50:00,53.48,53.48,53.42,53.42,67200.0,49.6073,49.6073,49.5517,49.5517,67200.0
2014-08-29 11:55:00,53.42,53.44,53.42,53.42,41600.0,49.5517,49.5702,49.5517,49.5517,41600.0
2014-08-29 12:00:00,53.43,53.47,53.43,53.43,44000.0,49.561,49.5981,49.561,49.561,44000.0
2014-08-29 12:05:00,53.43,53.43,53.38,53.38,70000.0,49.561,49.561,49.5146,49.5146,70000.0
2014-08-29 12:10:00,53.38,53.38,53.35,53.35,71600.0,49.5146,49.5146,49.4868,49.4868,71600.0
2014-08-29 12:15:00,53.35,53.37,53.35,53.35,64000.0,49.4868,49.5053,49.4868,49.4868,64000.0
2014-08-29 12:20:00,53.35,53.37,53.35,53.35,62000.0,49.4868,49.5053,49.4868,49.4868,62000.0
2014-08-29 12:25:00,53.35,53.37,53.32,53.33,51200.0,49.4868,49.5053,49.4589,49.4682,51200.0
2014-08-29 12:30:00,53.31,53.32,53.27,53.29,144000.0,49.4497,49.4589,49.4126,49.4311,144000.0
2014-08-29 12:35:00,53.3,53.3,53.26,53.26,64000.0,49.4404,49.4404,49.4033,49.4033,64000.0
2014-08-29 12:40:00,53.25,53.27,53.24,53.27,127600.0,49.394,49.4126,49.3847,49.4126,127600.0
2014-08-29 12:45:00,53.26,53.27,53.25,53.25,86000.0,49.4033,49.4126,49.394,49.394,86000.0
2014-08-29 12:50:00,53.25,53.27,53.25,53.26,55600.0,49.394,49.4126,49.394,49.4033,55600.0
2014-08-29 12:55:00,53.26,53.27,53.25,53.25,60400.0,49.4033,49.4126,49.394,49.394,60400.0
2014-08-29 13:00:00,53.25,53.26,53.25,53.25,77200.0,49.394,49.4033,49.394,49.394,77200.0
2014-08-29 13:05:00,53.25,53.26,53.25,53.25,94000.0,49.394,49.4033,49.394,49.394,94000.0
2014-08-29 13:10:00,53.25,53.26,53.25,53.25,134800.0,49.394,49.4033,49.394,49.394,134800.0
2014-08-29 13:15:00,53.25,53.25,53.23,53.23,114800.0,49.394,49.394,49.3754,49.3754,114800.0
2014-08-29 13:20:00,53.23,53.23,53.19,53.19,125600.0,49.3754,49.3754,49.3383,49.3383,125600.0
2014-08-29 13:25:00,53.19,53.21,53.18,53.21,51200.0,49.3383,49.3569,49.3291,49.3569,51200.0
2014-08-29 13:30:00,53.21,53.24,53.2,53.2,102000.0,49.3569,49.3847,49.3476,49.3476,102000.0
2014-08-29 13:35:00,53.2,53.2,53.17,53.17,75200.0,49.3476,49.3476,49.3198,49.3198,75200.0
2014-08-29 13:40:00,53.17,53.2,53.13,53.13,80800.0,49.3198,49.3476,49.2827,49.2827,80800.0
2014-08-29 13:45:00,53.13,53.15,53.1,53.13,90400.0,49.2827,49.3012,49.2549,49.2827,90400.0
2014-08-29 13:50:00,53.13,53.13,53.08,53.1,137200.0,49.2827,49.2827,49.2363,49.2549,137200.0
2014-08-29 13:55:00,53.1,53.1,53.05,53.05,86000.0,49.2549,49.2549,49.2085,49.2085,86000.0
2014-08-29 14:00:00,53.05,53.07,53.04,53.06,139200.0,49.2085,49.227,49.1992,49.2178,139200.0
2014-08-29 14:05:00,53.06,53.11,53.06,53.1,125600.0,49.2178,49.2641,49.2178,49.2549,125600.0
2014-08-29 14:10:00,53.09,53.12,53.07,53.1,164800.0,49.2456,49.2734,49.227,49.2549,164800.0
2014-08-29 14:15:00,53.1,53.1,53.05,53.07,101200.0,49.2549,49.2549,49.2085,49.227,101200.0
2014-08-29 14:20:00,53.07,53.08,53.04,53.07,88400.0,49.227,49.2363,49.1992,49.227,88400.0
2014-08-29 14:25:00,53.06,53.08,53.04,53.06,128800.0,49.2178,49.2363,49.1992,49.2178,128800.0
2014-08-29 14:30:00,53.06,53.09,53.02,53.07,282400.0,49.2178,49.2456,49.1807,49.227,282400.0
2014-08-29 14:35:00,53.07,53.14,53.07,53.13,306000.0,49.227,49.292,49.227,49.2827,306000.0
2014-08-29 14:40:00,53.12,53.19,53.12,53.19,268800.0,49.2734,49.3383,49.2734,49.3383,268800.0
2014-08-29 14:45:00,53.19,53.21,53.18,53.21,234800.0,49.3383,49.3569,49.3291,49.3569,234800.0
2014-08-29 14:50:00,53.21,53.21,53.12,53.12,100000.0,49.3569,49.3569,49.2734,49.2734,100000.0
2014-08-29 14:55:00,53.13,53.17,53.12,53.17,106400.0,49.2827,49.3198,49.2734,49.3198,106400.0
2014-08-29 15:00:00,53.16,53.16,53.11,53.13,86400.0,49.3105,49.3105,49.2641,49.2827,86400.0
2014-08-29 15:05:00,53.13,53.14,53.08,53.1,106800.0,49.2827,49.292,49.2363,49.2549,106800.0
2014-08-29 15:10:00,53.09,53.13,53.08,53.11,96400.0,49.2456,49.2827,49.2363,49.2641,96400.0
2014-08-29 15:15:00,53.11,53.17,53.1,53.13,107200.0,49.2641,49.3198,49.2549,49.2827,107200.0
2014-08-29 15:20:00,53.13,53.16,53.12,53.13,127200.0,49.2827,49.3105,49.2734,49.2827,127200.0
2014-08-29 15:25:00,53.13,53.15,53.1,53.1,110400.0,49.2827,49.3012,49.2549,49.2549,110400.0
2014-08-29 15:30:00,53.1,53.1,53.07,53.09,192400.0,49.2549,49.2549,49.227,49.2456,192400.0
2014-08-29 15:35:00,53.1,53.16,53.1,53.14,150400.0,49.2549,49.3105,49.2549,49.292,150400.0
2014-08-29 15:40:00,53.14,53.17,53.12,53.12,178000.0,49.292,49.3198,49.2734,49.2734,178000.0
2014-08-29 15:45:00,53.13,53.17,53.11,53.13,261200.0,49.2827,49.3198,49.2641,49.2827,261200.0
2014-08-29 15:50:00,53.13,53.16,53.1,53.11,298400.0,49.2827,49.3105,49.2549,49.2641,298400.0
2014-08-29 15:55:00,53.1,53.16,53.09,53.15,722800.0,49.2549,49.3105,49.2456,49.3012,722800.0
2014-09-02 09:30:00,53.35,53.38,53.21,53.25,278000.0,49.4868,49.5146,49.3569,49.394,278000.0
2014-09-02 09:35:00,53.25,53.29,53.23,53.24,164400.0,49.394,49.4311,49.3754,49.3847,164400.0
2014-09-02 09:40:00,53.24,53.26,53.22,53.22,99200.0,49.3847,49.4033,49.3662,49.3662,99200.0
2014-09-02 09:45:00,53.22,53.23,53.18,53.21,107600.0,49.3662,49.3754,49.3291,49.3569,107600.0
2014-09-02 09:50:00,53.22,53.34,53.21,53.33,131200.0,49.3662,49.4775,49.3569,49.4682,131200.0
2014-09-02 09:55:00,53.32,53.33,53.24,53.26,89200.0,49.4589,49.4682,49.3847,49.4033,89200.0
2014-09-02 10:00:00,53.27,53.31,53.21,53.27,138800.0,49.4126,49.4497,49.3569,49.4126,138800.0
2014-09-02 10:05:00,53.28,53.34,53.28,53.31,129600.0,49.4218,49.4775,49.4218,49.4497,129600.0
2014-09-02 10:10:00,53.32,53.4,53.31,53.36,140800.0,49.4589,49.5331,49.4497,49.496,140800.0
2014-09-02 10:15:00,53.37,53.4,53.36,53.36,54800.0,49.5053,49.5331,49.496,49.496,54800.0
2014-09-02 10:20:00,53.37,53.42,53.36,53.41,102000.0,49.5053,49.5517,49.496,49.5424,102000.0
2014-09-02 10:25:00,53.42,53.43,53.41,53.43,74000.0,49.5517,49.561,49.5424,49.561,74000.0
2014-09-02 10:30:00,53.43,53.47,53.42,53.46,66400.0,49.561,49.5981,49.5517,49.5888,66400.0
2014-09-02 10:35:00,53.47,53.48,53.42,53.45,58400.0,49.5981,49.6073,49.5517,49.5795,58400.0
2014-09-02 10:40:00,53.46,53.53,53.46,53.53,113600.0,49.5888,49.6537,49.5888,49.6537,113600.0
2014-09-02 10:45:00,53.53,53.56,53.52,53.56,64800.0,49.6537,49.6816,49.6444,49.6816,64800.0
2014-09-02 10:50:00,53.55,53.59,53.54,53.58,56000.0,49.6723,49.7094,49.663,49.7001,56000.0
2014-09-02 10:55:00,53.58,53.67,53.58,53.67,73600.0,49.7001,49.7836,49.7001,49.7836,73600.0
2014-09-02 11:00:00,53.67,53.7,53.66,53.67,126400.0,49.7836,49.8114,49.7743,49.7836,126400.0
2014-09-02 11:05:00,53.68,53.72,53.68,53.7,117600.0,49.7929,49.83,49.7929,49.8114,117600.0
2014-09-02 11:10:00,53.69,53.71,53.67,53.67,151600.0,49.8021,49.8207,49.7836,49.7836,151600.0
2014-09-02 11:15:00,53.66,53.67,53.55,53.64,155200.0,49.7743,49.7836,49.6723,49.7558,155200.0
2014-09-02 11:20:00,53.63,53.65,53.59,53.62,87200.0,49.7465,49.765,49.7094,49.7372,87200.0
2014-09-02 11:25:00,53.63,53.68,53.62,53.67,83600.0,49.7465,49.7929,49.7372,49.7836,83600.0
2014-09-02 11:30:00,53.67,53.72,53.67,53.71,71600.0,49.7836,49.83,49.7836,49.8207,71600.0
2014-09-02 11:35:00,53.71,53.74,53.68,53.71,134000.0,49.8207,49.8485,49.7929,49.8207,134000.0
2014-09-02 11:40:00,53.7,53.71,53.67,53.67,71600.0,49.8114,49.8207,49.7836,49.7836,71600.0
2014-09-02 11:45:00,53.67,53.67,53.59,53.6,53600.0,49.7836,49.7836,49.7094,49.7187,53600.0
2014-09-02 11:50:00,53.6,53.63,53.57,53.58,54000.0,49.7187,49.7465,49.6908,49.7001,54000.0
2014-09-02 11:55:00,53.58,53.62,53.58,53.59,71200.0,49.7001,49.7372,49.7001,49.7094,71200.0
2014-09-02 12:00:00,53.59,53.62,53.56,53.61,59600.0,49.7094,49.7372,49.6816,49.7279,59600.0
2014-09-02 12:05:00,53.61,53.63,53.57,53.57,59600.0,49.7279,49.7465,49.6908,49.6908,59600.0
2014-09-02 12:10:00,53.55,53.58,53.54,53.57,55600.0,49.6723,49.7001,49.663,49.6908,55600.0
2014-09-02 12:15:00,53.56,53.59,53.56,53.59,18400.0,49.6816,49.7094,49.6816,49.7094,18400.0
2014-09-02 12:20:00,53.59,53.59,53.54,53.55,40800.0,49.7094,49.7094,49.663,49.6723,40800.0
2014-09-02 12:25:00,53.55,53.57,53.52,53.52,54400.0,49.6723,49.6908,49.6444,49.6444,54400.0
2014-09-02 12:30:00,53.53,53.53,53.47,53.5,52800.0,49.6537,49.6537,49.5981,49.6259,52800.0
2014-09-02 12:35:00,53.51,53.55,53.5,53.51,42400.0,49.6352,49.6723,49.6259,49.6352,42400.0
2014-09-02 12:40:00,53.51,53.54,53.47,53.49,40800.0,49.6352,49.663,49.5981,49.6166,40800.0
2014-09-02 12:45:00,53.49,53.5,53.44,53.5,50800.0,49.6166,49.6259,49.5702,49.6259,50800.0
2014-09-02 12:50:00,53.5,53.5,53.48,53.5,44800.0,49.6259,49.6259,49.6073,49.6259,44800.0
2014-09-02 12:55:00,53.49,53.5,53.47,53.48,48000.0,49.6166,49.6259,49.5981,49.6073,48000.0
2014-09-02 13:00:00,53.46,53.6,53.44,53.45,69200.0,49.5888,49.7187,49.5702,49.5795,69200.0
2014-09-02 13:05:00,53.44,53.48,53.43,53.47,45200.0,49.5702,49.6073,49.561,49.5981,45200.0
2014-09-02 13:10:00,53.48,53.49,53.47,53.48,58000.0,49.6073,49.6166,49.5981,49.6073,58000.0
2014-09-02 13:15:00,53.48,53.52,53.48,53.5,46400.0,49.6073,49.6444,49.6073,49.6259,46400.0
2014-09-02 13:20:00,53.5,53.5,53.47,53.48,33200.0,49.6259,49.6259,49.5981,49.6073,33200.0
2014-09-02 13:25:00,53.49,53.49,53.46,53.48,56400.0,49.6166,49.6166,49.5888,49.6073,56400.0
2014-09-02 13:30:00,53.49,53.51,53.48,53.49,42800.0,49.6166,49.6352,49.6073,49.6166,42800.0
2014-09-02 13:35:00,53.5,53.53,53.48,53.51,79200.0,49.6259,49.6537,49.6073,49.6352,79200.0
2014-09-02 13:40:00,53.5,53.54,53.5,53.52,42000.0,49.6259,49.663,49.6259,49.6444,42000.0
2014-09-02 13:45:00,53.52,53.52,53.5,53.52,32400.0,49.6444,49.6444,49.6259,49.6444,32400.0
2014-09-02 13:50:00,53.52,53.52,53.48,53.51,44000.0,49.6444,49.6444,49.6073,49.6352,44000.0
2014-09-02 13:55:00,53.51,53.51,53.49,53.49,68800.0,49.6352,49.6352,49.6166,49.6166,68800.0
2014-09-02 14:00:00,53.49,53.52,53.48,53.52,20000.0,49.6166,49.6444,49.6073,49.6444,20000.0
2014-09-02 14:05:00,53.52,53.56,53.52,53.56,26800.0,49.6444,49.6816,49.6444,49.6816,26800.0
2014-09-02 14:10:00,53.57,53.58,53.56,53.57,37200.0,49.6908,49.7001,49.6816,49.6908,37200.0
2014-09-02 14:15:00,53.57,53.59,53.56,53.56,54400.0,49.6908,49.7094,49.6816,49.6816,54400.0
2014-09-02 14:20:00,53.56,53.57,53.55,53.56,21200.0,49.6816,49.6908,49.6723,49.6816,21200.0
2014-09-02 14:25:00,53.56,53.6,53.56,53.6,38000.0,49.6816,49.7187,49.6816,49.7187,38000.0
2014-09-02 14:30:00,53.6,53.63,53.6,53.61,78400.0,49.7187,49.7465,49.7187,49.7279,78400.0
2014-09-02 14:35:00,53.61,53.62,53.59,53.6,73600.0,49.7279,49.7372,49.7094,49.7187,73600.0
2014-09-02 14:40:00,53.6,53.6,53.59,53.6,32000.0,49.7187,49.7187,49.7094,49.7187,32000.0
2014-09-02 14:45:00,53.6,53.6,53.59,53.6,25600.0,49.7187,49.7187,49.7094,49.7187,25600.0
2014-09-02 14:50:00,53.6,53.63,53.6,53.62,36400.0,49.7187,49.7465,49.7187,49.7372,36400.0
2014-09-02 14:55:00,53.62,53.63,53.62,53.62,52000.0,49.7372,49.7465,49.7372,49.7372,52000.0
2014-09-02 15:00:00,53.63,53.63,53.62,53.63,30800.0,49.7465,49.7465,49.7372,49.7465,30800.0
2014-09-02 15:05:00,53.63,53.63,53.61,53.61,40800.0,49.7465,49.7465,49.7279,49.7279,40800.0
2014-09-02 15:10:00,53.62,53.65,53.62,53.65,42800.0,49.7372,49.765,49.7372,49.765,42800.0
2014-09-02 15:15:00,53.64,53.85,53.6,53.62,111600.0,49.7558,49.9506,49.7187,49.7372,111600.0
2014-09-02 15:20:00,53.62,53.63,53.62,53.63,54000.0,49.7372,49.7465,49.7372,49.7465,54000.0
2014-09-02 15:25:00,53.63,53.65,53.62,53.65,98000.0,49.7465,49.765,49.7372,49.765,98000.0
2014-09-02 15:30:00,53.64,53.65,53.61,53.63,100400.0,49.7558,49.765,49.7279,49.7465,100400.0
2014-09-02 15:35:00,53.63,53.64,53.62,53.63,106000.0,49.7465,49.7558,49.7372,49.7465,106000.0
2014-09-02 15:40:00,53.64,53.7,53.63,53.7,144400.0,49.7558,49.8114,49.7465,49.8114,144400.0
2014-09-02 15:45:00,53.7,53.7,53.68,53.68,152400.0,49.8114,49.8114,49.7929,49.7929,152400.0
2014-09-02 15:50:00,53.69,53.7,53.66,53.67,158800.0,49.8021,49.8114,49.7743,49.7836,158800.0
2014-09-02 15:55:00,53.66,53.68,53.62,53.67,269600.0,49.7743,49.7929,49.7372,49.7836,269600.0
2014-09-03 09:30:00,53.77,53.92,53.76,53.86,375200.0,49.8763,50.0155,49.8671,49.9598,375200.0
2014-09-03 09:35:00,53.86,53.92,53.84,53.85,207200.0,49.9598,50.0155,49.9413,49.9506,207200.0
2014-09-03 09:40:00,53.85,53.88,53.85,53.87,265200.0,49.9506,49.9784,49.9506,49.9691,265200.0
2014-09-03 09:45:00,53.88,53.95,53.86,53.94,168800.0,49.9784,50.0433,49.9598,50.034,168800.0
2014-09-03 09:50:00,53.94,53.97,53.85,53.85,131600.0,50.034,50.0619,49.9506,49.9506,131600.0
2014-09-03 09:55:00,53.85,53.91,53.83,53.88,126800.0,49.9506,50.0062,49.932,49.9784,126800.0
2014-09-03 10:00:00,53.88,53.91,53.86,53.91,95600.0,49.9784,50.0062,49.9598,50.0062,95600.0
2014-09-03 10:05:00,53.91,53.94,53.9,53.91,100000.0,50.0062,50.034,49.9969,50.0062,100000.0
2014-09-03 10:10:00,53.91,53.93,53.88,53.92,133200.0,50.0062,50.0248,49.9784,50.0155,133200.0
2014-09-03 10:15:00,53.92,53.97,53.92,53.97,108000.0,50.0155,50.0619,50.0155,50.0619,108000.0
2014-09-03 10:20:00,53.96,53.97,53.93,53.94,91200.0,50.0526,50.0619,50.0248,50.034,91200.0
2014-09-03 10:25:00,53.94,53.94,53.93,53.94,68000.0,50.034,50.034,50.0248,50.034,68000.0
2014-09-03 10:30:00,53.93,53.98,53.93,53.96,93200.0,50.0248,50.0711,50.0248,50.0526,93200.0
2014-09-03 10:35:00,53.96,53.97,53.94,53.96,53600.0,50.0526,50.0619,50.034,50.0526,53600.0
2014-09-03 10:40:00,53.97,54.04,53.97,54.03,176400.0,50.0619,50.1268,50.0619,50.1175,176400.0
2014-09-03 10:45:00,54.02,54.03,54.0,54.01,34000.0,50.1082,50.1175,50.0897,50.099,34000.0
2014-09-03 10:50:00,54.0,54.02,54.0,54.02,54400.0,50.0897,50.1082,50.0897,50.1082,54400.0
2014-09-03 10:55:00,54.02,54.02,54.01,54.01,55600.0,50.1082,50.1082,50.099,50.099,55600.0
2014-09-03 11:00:00,54.02,54.03,54.0,54.0,49600.0,50.1082,50.1175,50.0897,50.0897,49600.0
2014-09-03 11:05:00,54.0,54.01,54.0,54.01,44400.0,50.0897,50.099,50.0897,50.099,44400.0
2014-09-03 11:10:00,54.0,54.01,54.0,54.01,58800.0,50.0897,50.099,50.0897,50.099,58800.0
2014-09-03 11:15:00,54.01,54.01,53.99,54.01,130000.0,50.099,50.099,50.0804,50.099,130000.0
2014-09-03 11:20:00,54.01,54.01,53.99,53.99,93200.0,50.099,50.099,50.0804,50.0804,93200.0
2014-09-03 11:25:00,53.99,54.0,53.92,53.93,106800.0,50.0804,50.0897,50.0155,50.0248,106800.0
2014-09-03 11:30:00,53.93,53.93,53.91,53.92,45200.0,50.0248,50.0248,50.0062,50.0155,45200.0
2014-09-03 11:35:00,53.92,53.92,53.86,53.86,42400.0,50.0155,50.0155,49.9598,49.9598,42400.0
2014-09-03 11:40:00,53.85,53.85,53.79,53.79,59600.0,49.9506,49.9506,49.8949,49.8949,59600.0
2014-09-03 11:45:00,53.78,53.78,53.75,53.77,114000.0,49.8856,49.8856,49.8578,49.8763,114000.0
2014-09-03 11:50:00,53.76,53.8,53.75,53.79,34400.0,49.8671,49.9042,49.8578,49.8949,34400.0
2014-09-03 11:55:00,53.78,53.8,53.75,53.75,57200.0,49.8856,49.9042,49.8578,49.8578,57200.0
2014-09-03 12:00:00,53.75,53.75,53.68,53.69,68800.0,49.8578,49.8578,49.7929,49.8021,68800.0
2014-09-03 12:05:00,53.69,53.71,53.68,53.7,32000.0,49.8021,49.8207,49.7929,49.8114,32000.0
2014-09-03 12:10:00,53.7,53.74,53.69,53.73,29200.0,49.8114,49.8485,49.8021,49.8392,29200.0
2014-09-03 12:15:00,53.72,53.73,53.72,53.73,44400.0,49.83,49.8392,49.83,49.8392,44400.0
2014-09-03 12:20:00,53.74,53.74,53.72,53.73,39200.0,49.8485,49.8485,49.83,49.8392,39200.0
2014-09-03 12:25:00,53.73,53.77,53.73,53.75,70000.0,49.8392,49.8763,49.8392,49.8578,70000.0
2014-09-03 12:30:00,53.77,53.78,53.74,53.77,33600.0,49.8763,49.8856,49.8485,49.8763,33600.0
2014-09-03 12:35:00,53.77,53.78,53.76,53.78,22400.0,49.8763,49.8856,49.8671,49.8856,22400.0
2014-09-03 12:40:00,53.79,53.84,53.79,53.83,54400.0,49.8949,49.9413,49.8949,49.932,54400.0
2014-09-03 12:45:00,53.81,53.82,53.77,53.78,44800.0,49.9134,49.9227,49.8763,49.8856,44800.0
2014-09-03 12:50:00,53.78,53.79,53.75,53.76,28800.0,49.8856,49.8949,49.8578,49.8671,28800.0
2014-09-03 12:55:00,53.77,53.79,53.77,53.79,26000.0,49.8763,49.8949,49.8763,49.8949,26000.0
2014-09-03 13:00:00,53.78,53.78,53.75,53.76,30000.0,49.8856,49.8856,49.8578,49.8671,30000.0
2014-09-03 13:05:00,53.76,53.78,53.75,53.76,30000.0,49.8671,49.8856,49.8578,49.8671,30000.0
2014-09-03 13:10:00,53.76,53.76,53.72,53.73,27200.0,49.8671,49.8671,49.83,49.8392,27200.0
2014-09-03 13:15:00,53.73,53.73,53.71,53.71,26400.0,49.8392,49.8392,49.8207,49.8207,26400.0
2014-09-03 13:20:00,53.71,53.74,53.69,53.69,53600.0,49.8207,49.8485,49.8021,49.8021,53600.0
2014-09-03 13:25:00,53.69,53.72,53.69,53.71,47200.0,49.8021,49.83,49.8021,49.8207,47200.0
2014-09-03 13:30:00,53.72,53.74,53.71,53.73,61600.0,49.83,49.8485,49.8207,49.8392,61600.0
2014-09-03 13:35:00,53.73,53.75,53.73,53.73,49200.0,49.8392,49.8578,49.8392,49.8392,49200.0
2014-09-03 13:40:00,53.74,53.74,53.72,53.73,54800.0,49.8485,49.8485,49.83,49.8392,54800.0
2014-09-03 13:45:00,53.74,53.75,53.72,53.74,30800.0,49.8485,49.8578,49.83,49.8485,30800.0
2014-09-03 13:50:00,53.73,53.73,53.71,53.72,45200.0,49.8392,49.8392,49.8207,49.83,45200.0
2014-09-03 13:55:00,53.72,53.75,53.72,53.74,32800.0,49.83,49.8578,49.83,49.8485,32800.0
2014-09-03 14:00:00,53.74,53.75,53.73,53.74,34000.0,49.8485,49.8578,49.8392,49.8485,34000.0
2014-09-03 14:05:00,53.75,53.75,53.74,53.74,66800.0,49.8578,49.8578,49.8485,49.8485,66800.0
2014-09-03 14:10:00,53.74,53.74,53.74,53.74,32400.0,49.8485,49.8485,49.8485,49.8485,32400.0
2014-09-03 14:15:00,53.74,53.75,53.7,53.71,83600.0,49.8485,49.8578,49.8114,49.8207,83600.0
2014-09-03 14:20:00,53.71,53.73,53.7,53.73,26400.0,49.8207,49.8392,49.8114,49.8392,26400.0
2014-09-03 14:25:00,53.73,53.74,53.68,53.71,68800.0,49.8392,49.8485,49.7929,49.8207,68800.0
2014-09-03 14:30:00,53.72,53.74,53.72,53.73,35600.0,49.83,49.8485,49.83,49.8392,35600.0
2014-09-03 14:35:00,53.73,53.74,53.73,53.74,26800.0,49.8392,49.8485,49.8392,49.8485,26800.0
2014-09-03 14:40:00,53.74,53.74,53.71,53.72,47600.0,49.8485,49.8485,49.8207,49.83,47600.0
2014-09-03 14:45:00,53.72,53.72,53.65,53.65,64400.0,49.83,49.83,49.765,49.765,64400.0
2014-09-03 14:50:00,53.64,53.66,53.63,53.66,58400.0,49.7558,49.7743,49.7465,49.7743,58400.0
2014-09-03 14:55:00,53.65,53.66,53.63,53.63,63600.0,49.765,49.7743,49.7465,49.7465,63600.0
2014-09-03 15:00:00,53.63,53.63,53.58,53.6,66800.0,49.7465,49.7465,49.7001,49.7187,66800.0
2014-09-03 15:05:00,53.61,53.65,53.61,53.65,43600.0,49.7279,49.765,49.7279,49.765,43600.0
2014-09-03 15:10:00,53.65,53.66,53.63,53.64,60400.0,49.765,49.7743,49.7465,49.7558,60400.0
2014-09-03 15:15:00,53.64,53.68,53.63,53.67,83600.0,49.7558,49.7929,49.7465,49.7836,83600.0
2014-09-03 15:20:00,53.67,53.68,53.65,53.68,64000.0,49.7836,49.7929,49.765,49.7929,64000.0
2014-09-03 15:25:00,53.67,53.7,53.67,53.69,37200.0,49.7836,49.8114,49.7836,49.8021,37200.0
2014-09-03 15:30:00,53.69,53.71,53.68,53.7,70800.0,49.8021,49.8207,49.7929,49.8114,70800.0
2014-09-03 15:35:00,53.7,53.71,53.7,53.71,39200.0,49.8114,49.8207,49.8114,49.8207,39200.0
2014-09-03 15:40:00,53.71,53.72,53.7,53.71,140800.0,49.8207,49.83,49.8114,49.8207,140800.0
2014-09-03 15:45:00,53.71,53.71,53.67,53.69,123200.0,49.8207,49.8207,49.7836,49.8021,123200.0
2014-09-03 15:50:00,53.7,53.73,53.69,53.73,158000.0,49.8114,49.8392,49.8021,49.8392,158000.0
2014-09-03 15:55:00,53.73,53.75,53.73,53.73,210000.0,49.8392,49.8578,49.8392,49.8392,210000.0
2014-09-04 09:30:00,53.86,54.03,53.59,53.65,324000.0,49.9598,50.1175,49.7094,49.765,324000.0
2014-09-04 09:35:00,53.66,53.72,53.56,53.59,239200.0,49.7743,49.83,49.6816,49.7094,239200.0
2014-09-04 09:40:00,53.62,53.71,53.6,53.71,145200.0,49.7372,49.8207,49.7187,49.8207,145200.0
2014-09-04 09:45:00,53.69,53.81,53.69,53.72,101600.0,49.8021,49.9134,49.8021,49.83,101600.0
2014-09-04 09:50:00,53.72,53.75,53.69,53.72,114400.0,49.83,49.8578,49.8021,49.83,114400.0
2014-09-04 09:55:00,53.72,53.72,53.61,53.63,90800.0,49.83,49.83,49.7279,49.7465,90800.0
2014-09-04 10:00:00,53.63,53.69,53.6,53.63,206400.0,49.7465,49.8021,49.7187,49.7465,206400.0
2014-09-04 10:05:00,53.63,53.71,53.63,53.7,116400.0,49.7465,49.8207,49.7465,49.8114,116400.0
2014-09-04 10:10:00,53.68,53.77,53.68,53.73,134400.0,49.7929,49.8763,49.7929,49.8392,134400.0
2014-09-04 10:15:00,53.72,53.77,53.68,53.69,77600.0,49.83,49.8763,49.7929,49.8021,77600.0
2014-09-04 10:20:00,53.69,53.7,53.65,53.67,40000.0,49.8021,49.8114,49.765,49.7836,40000.0
2014-09-04 10:25:00,53.66,53.68,53.63,53.63,89200.0,49.7743,49.7929,49.7465,49.7465,89200.0
2014-09-04 10:30:00,53.64,53.65,53.63,53.63,182400.0,49.7558,49.765,49.7465,49.7465,182400.0
2014-09-04 10:35:00,53.63,53.64,53.61,53.63,145200.0,49.7465,49.7558,49.7279,49.7465,145200.0
2014-09-04 10:40:00,53.63,53.65,53.61,53.62,82800.0,49.7465,49.765,49.7279,49.7372,82800.0
2014-09-04 10:45:00,53.63,53.63,53.6,53.62,70400.0,49.7465,49.7465,49.7187,49.7372,70400.0
2014-09-04 10:50:00,53.62,53.63,53.6,53.63,86000.0,49.7372,49.7465,49.7187,49.7465,86000.0
2014-09-04 10:55:00,53.63,53.63,53.6,53.62,104800.0,49.7465,49.7465,49.7187,49.7372,104800.0
2014-09-04 11:00:00,53.62,53.63,53.6,53.6,78800.0,49.7372,49.7465,49.7187,49.7187,78800.0
2014-09-04 11:05:00,53.6,53.63,53.58,53.63,107200.0,49.7187,49.7465,49.7001,49.7465,107200.0
2014-09-04 11:10:00,53.63,53.63,53.62,53.63,65600.0,49.7465,49.7465,49.7372,49.7465,65600.0
2014-09-04 11:15:00,53.63,53.63,53.61,53.63,58400.0,49.7465,49.7465,49.7279,49.7465,58400.0
2014-09-04 11:20:00,53.63,53.65,53.58,53.63,52800.0,49.7465,49.765,49.7001,49.7465,52800.0
2014-09-04 11:25:00,53.65,53.65,53.59,53.62,56800.0,49.765,49.765,49.7094,49.7372,56800.0
2014-09-04 11:30:00,53.62,53.63,53.59,53.6,41600.0,49.7372,49.7465,49.7094,49.7187,41600.0
2014-09-04 11:35:00,53.59,53.61,53.58,53.61,52800.0,49.7094,49.7279,49.7001,49.7279,52800.0
2014-09-04 11:40:00,53.61,53.64,53.6,53.6,29200.0,49.7279,49.7558,49.7187,49.7187,29200.0
2014-09-04 11:45:00,53.61,53.61,53.58,53.59,45600.0,49.7279,49.7279,49.7001,49.7094,45600.0
2014-09-04 11:50:00,53.59,53.64,53.59,53.63,38000.0,49.7094,49.7558,49.7094,49.7465,38000.0
2014-09-04 11:55:00,53.64,53.64,53.6,53.6,40800.0,49.7558,49.7558,49.7187,49.7187,40800.0
2014-09-04 12:00:00,53.59,53.62,53.59,53.61,39600.0,49.7094,49.7372,49.7094,49.7279,39600.0
2014-09-04 12:05:00,53.62,53.63,53.61,53.63,29600.0,49.7372,49.7465,49.7279,49.7465,29600.0
2014-09-04 12:10:00,53.63,53.65,53.63,53.63,24800.0,49.7465,49.765,49.7465,49.7465,24800.0
2014-09-04 12:15:00,53.63,53.67,53.63,53.63,28400.0,49.7465,49.7836,49.7465,49.7465,28400.0
2014-09-04 12:20:00,53.64,53.64,53.62,53.63,14400.0,49.7558,49.7558,49.7372,49.7465,14400.0
2014-09-04 12:25:00,53.62,53.63,53.57,53.6,86800.0,49.7372,49.7465,49.6908,49.7187,86800.0
2014-09-04 12:30:00,53.6,53.6,53.58,53.59,37600.0,49.7187,49.7187,49.7001,49.7094,37600.0
2014-09-04 12:35:00,53.59,53.64,53.58,53.64,34000.0,49.7094,49.7558,49.7001,49.7558,34000.0
2014-09-04 12:40:00,53.64,53.66,53.61,53.62,62000.0,49.7558,49.7743,49.7279,49.7372,62000.0
2014-09-04 12:45:00,53.63,53.65,53.6,53.61,27200.0,49.7465,49.765,49.7187,49.7279,27200.0
2014-09-04 12:50:00,53.61,53.63,53.61,53.62,28800.0,49.7279,49.7465,49.7279,49.7372,28800.0
2014-09-04 12:55:00,53.61,53.63,53.6,53.63,32000.0,49.7279,49.7465,49.7187,49.7465,32000.0
2014-09-04 13:00:00,53.63,53.63,53.61,53.62,92800.0,49.7465,49.7465,49.7279,49.7372,92800.0
2014-09-04 13:05:00,53.62,53.64,53.61,53.63,39200.0,49.7372,49.7558,49.7279,49.7465,39200.0
2014-09-04 13:10:00,53.63,53.65,53.63,53.65,24400.0,49.7465,49.765,49.7465,49.765,24400.0
2014-09-04 13:15:00,53.65,53.66,53.64,53.64,29200.0,49.765,49.7743,49.7558,49.7558,29200.0
2014-09-04 13:20:00,53.63,53.66,53.62,53.65,31200.0,49.7465,49.7743,49.7372,49.765,31200.0
2014-09-04 13:25:00,53.65,53.65,53.63,53.63,37600.0,49.765,49.765,49.7465,49.7465,37600.0
2014-09-04 13:30:00,53.63,53.65,53.61,53.63,32000.0,49.7465,49.765,49.7279,49.7465,32000.0
2014-09-04 13:35:00,53.62,53.62,53.59,53.59,26800.0,49.7372,49.7372,49.7094,49.7094,26800.0
2014-09-04 13:40:00,53.59,53.59,53.56,53.57,147600.0,49.7094,49.7094,49.6816,49.6908,147600.0
2014-09-04 13:45:00,53.57,53.57,53.5,53.5,335200.0,49.6908,49.6908,49.6259,49.6259,335200.0
2014-09-04 13:50:00,53.51,53.54,53.5,53.54,38400.0,49.6352,49.663,49.6259,49.663,38400.0
2014-09-04 13:55:00,53.54,53.57,53.54,53.57,38000.0,49.663,49.6908,49.663,49.6908,38000.0
2014-09-04 14:00:00,53.57,53.63,53.57,53.62,37600.0,49.6908,49.7465,49.6908,49.7372,37600.0
2014-09-04 14:05:00,53.62,53.63,53.58,53.59,42800.0,49.7372,49.7465,49.7001,49.7094,42800.0
2014-09-04 14:10:00,53.59,53.61,53.58,53.6,40000.0,49.7094,49.7279,49.7001,49.7187,40000.0
2014-09-04 14:15:00,53.6,53.63,53.6,53.6,29200.0,49.7187,49.7465,49.7187,49.7187,29200.0
2014-09-04 14:20:00,53.6,53.61,53.59,53.59,51200.0,49.7187,49.7279,49.7094,49.7094,51200.0
2014-09-04 14:25:00,53.6,53.63,53.59,53.63,86800.0,49.7187,49.7465,49.7094,49.7465,86800.0
2014-09-04 14:30:00,53.63,53.63,53.56,53.59,102800.0,49.7465,49.7465,49.6816,49.7094,102800.0
2014-09-04 14:35:00,53.59,53.63,53.57,53.57,106400.0,49.7094,49.7465,49.6908,49.6908,106400.0
2014-09-04 14:40:00,53.59,53.62,53.58,53.61,57600.0,49.7094,49.7372,49.7001,49.7279,57600.0
2014-09-04 14:45:00,53.61,53.62,53.59,53.6,82400.0,49.7279,49.7372,49.7094,49.7187,82400.0
2014-09-04 14:50:00,53.6,53.64,53.6,53.63,59600.0,49.7187,49.7558,49.7187,49.7465,59600.0
2014-09-04 14:55:00,53.63,53.64,53.55,53.59,89600.0,49.7465,49.7558,49.6723,49.7094,89600.0
2014-09-04 15:00:00,53.6,53.63,53.56,53.63,169600.0,49.7187,49.7465,49.6816,49.7465,169600.0
2014-09-04 15:05:00,53.63,53.64,53.6,53.62,53200.0,49.7465,49.7558,49.7187,49.7372,53200.0
2014-09-04 15:10:00,53.6,53.61,53.56,53.57,98800.0,49.7187,49.7279,49.6816,49.6908,98800.0
2014-09-04 15:15:00,53.57,53.59,53.52,53.55,92800.0,49.6908,49.7094,49.6444,49.6723,92800.0
2014-09-04 15:20:00,53.55,53.56,53.5,53.55,106800.0,49.6723,49.6816,49.6259,49.6723,106800.0
2014-09-04 15:25:00,53.55,53.58,53.51,53.58,310400.0,49.6723,49.7001,49.6352,49.7001,310400.0
2014-09-04 15:30:00,53.58,53.58,53.51,53.51,81600.0,49.7001,49.7001,49.6352,49.6352,81600.0
2014-09-04 15:35:00,53.51,53.55,53.51,53.52,72400.0,49.6352,49.6723,49.6352,49.6444,72400.0
2014-09-04 15:40:00,53.52,53.55,53.5,53.53,75200.0,49.6444,49.6723,49.6259,49.6537,75200.0
2014-09-04 15:45:00,53.54,53.61,53.54,53.59,221200.0,49.663,49.7279,49.663,49.7094,221200.0
2014-09-04 15:50:00,53.59,53.62,53.57,53.61,240800.0,49.7094,49.7372,49.6908,49.7279,240800.0
2014-09-04 15:55:00,53.61,53.63,53.57,53.59,501200.0,49.7279,49.7465,49.6908,49.7094,501200.0
2014-09-05 09:30:00,53.59,53.59,53.37,53.39,182000.0,49.7094,49.7094,49.5053,49.5239,182000.0
2014-09-05 09:35:00,53.38,53.46,53.37,53.37,88800.0,49.5146,49.5888,49.5053,49.5053,88800.0
2014-09-05 09:40:00,53.37,53.5,53.32,53.49,152000.0,49.5053,49.6259,49.4589,49.6166,152000.0
2014-09-05 09:45:00,53.44,53.5,53.44,53.48,75200.0,49.5702,49.6259,49.5702,49.6073,75200.0
2014-09-05 09:50:00,53.49,53.52,53.47,53.52,82000.0,49.6166,49.6444,49.5981,49.6444,82000.0
2014-09-05 09:55:00,53.51,53.53,53.42,53.42,128400.0,49.6352,49.6537,49.5517,49.5517,128400.0
2014-09-05 10:00:00,53.42,53.44,53.34,53.35,147600.0,49.5517,49.5702,49.4775,49.4868,147600.0
2014-09-05 10:05:00,53.36,53.42,53.32,53.42,120400.0,49.496,49.5517,49.4589,49.5517,120400.0
2014-09-05 10:10:00,53.44,53.49,53.43,53.43,111200.0,49.5702,49.6166,49.561,49.561,111200.0
2014-09-05 10:15:00,53.44,53.45,53.38,53.39,108800.0,49.5702,49.5795,49.5146,49.5239,108800.0
2014-09-05 10:20:00,53.4,53.43,53.36,53.37,50400.0,49.5331,49.561,49.496,49.5053,50400.0
2014-09-05 10:25:00,53.36,53.42,53.35,53.4,128000.0,49.496,49.5517,49.4868,49.5331,128000.0
2014-09-05 10:30:00,53.41,53.45,53.35,53.45,89600.0,49.5424,49.5795,49.4868,49.5795,89600.0
2014-09-05 10:35:00,53.45,53.49,53.39,53.39,48000.0,49.5795,49.6166,49.5239,49.5239,48000.0
2014-09-05 10:40:00,53.37,53.39,53.33,53.39,50000.0,49.5053,49.5239,49.4682,49.5239,50000.0
2014-09-05 10:45:00,53.37,53.44,53.37,53.38,63600.0,49.5053,49.5702,49.5053,49.5146,63600.0
2014-09-05 10:50:00,53.37,53.42,53.37,53.42,70000.0,49.5053,49.5517,49.5053,49.5517,70000.0
2014-09-05 10:55:00,53.41,53.41,53.38,53.39,30800.0,49.5424,49.5424,49.5146,49.5239,30800.0
2014-09-05 11:00:00,53.39,53.47,53.38,53.47,44800.0,49.5239,49.5981,49.5146,49.5981,44800.0
2014-09-05 11:05:00,53.48,53.49,53.4,53.41,118400.0,49.6073,49.6166,49.5331,49.5424,118400.0
2014-09-05 11:10:00,53.41,53.41,53.33,53.33,70800.0,49.5424,49.5424,49.4682,49.4682,70800.0
2014-09-05 11:15:00,53.33,53.37,53.32,53.33,72400.0,49.4682,49.5053,49.4589,49.4682,72400.0
2014-09-05 11:20:00,53.33,53.36,53.33,53.36,58000.0,49.4682,49.496,49.4682,49.496,58000.0
2014-09-05 11:25:00,53.36,53.37,53.34,53.35,53600.0,49.496,49.5053,49.4775,49.4868,53600.0
2014-09-05 11:30:00,53.35,53.35,53.29,53.29,62800.0,49.4868,49.4868,49.4311,49.4311,62800.0
2014-09-05 11:35:00,53.29,53.32,53.27,53.3,128000.0,49.4311,49.4589,49.4126,49.4404,128000.0
2014-09-05 11:40:00,53.31,53.38,53.3,53.37,26800.0,49.4497,49.5146,49.4404,49.5053,26800.0
2014-09-05 11:45:00,53.38,53.4,53.36,53.38,40800.0,49.5146,49.5331,49.496,49.5146,40800.0
2014-09-05 11:50:00,53.38,53.38,53.35,53.37,39200.0,49.5146,49.5146,49.4868,49.5053,39200.0
2014-09-05 11:55:00,53.36,53.38,53.31,53.33,61600.0,49.496,49.5146,49.4497,49.4682,61600.0
2014-09-05 12:00:00,53.34,53.38,53.34,53.38,22000.0,49.4775,49.5146,49.4775,49.5146,22000.0
2014-09-05 12:05:00,53.38,53.4,53.37,53.38,40000.0,49.5146,49.5331,49.5053,49.5146,40000.0
2014-09-05 12:10:00,53.39,53.46,53.39,53.46,55600.0,49.5239,49.5888,49.5239,49.5888,55600.0
2014-09-05 12:15:00,53.46,53.49,53.45,53.46,67600.0,49.5888,49.6166,49.5795,49.5888,67600.0
2014-09-05 12:20:00,53.45,53.45,53.42,53.45,47600.0,49.5795,49.5795,49.5517,49.5795,47600.0
2014-09-05 12:25:00,53.45,53.49,53.44,53.49,58000.0,49.5795,49.6166,49.5702,49.6166,58000.0
2014-09-05 12:30:00,53.49,53.54,53.48,53.5,84000.0,49.6166,49.663,49.6073,49.6259,84000.0
2014-09-05 12:35:00,53.51,53.52,53.49,53.52,81200.0,49.6352,49.6444,49.6166,49.6444,81200.0
2014-09-05 12:40:00,53.52,53.55,53.52,53.54,54000.0,49.6444,49.6723,49.6444,49.663,54000.0
2014-09-05 12:45:00,53.55,53.56,53.54,53.55,45600.0,49.6723,49.6816,49.663,49.6723,45600.0
2014-09-05 12:50:00,53.55,53.55,53.51,53.51,40400.0,49.6723,49.6723,49.6352,49.6352,40400.0
2014-09-05 12:55:00,53.51,53.51,53.43,53.45,45600.0,49.6352,49.6352,49.561,49.5795,45600.0
2014-09-05 13:00:00,53.45,53.48,53.42,53.45,115200.0,49.5795,49.6073,49.5517,49.5795,115200.0
2014-09-05 13:05:00,53.45,53.5,53.45,53.5,42000.0,49.5795,49.6259,49.5795,49.6259,42000.0
2014-09-05 13:10:00,53.5,53.51,53.49,53.49,50000.0,49.6259,49.6352,49.6166,49.6166,50000.0
2014-09-05 13:15:00,53.49,53.52,53.49,53.49,35600.0,49.6166,49.6444,49.6166,49.6166,35600.0
2014-09-05 13:20:00,53.5,53.51,53.45,53.45,62800.0,49.6259,49.6352,49.5795,49.5795,62800.0
2014-09-05 13:25:00,53.45,53.46,53.42,53.43,58400.0,49.5795,49.5888,49.5517,49.561,58400.0
2014-09-05 13:30:00,53.44,53.49,53.43,53.47,66800.0,49.5702,49.6166,49.561,49.5981,66800.0
2014-09-05 13:35:00,53.48,53.51,53.48,53.49,39200.0,49.6073,49.6352,49.6073,49.6166,39200.0
2014-09-05 13:40:00,53.49,53.55,53.49,53.53,59600.0,49.6166,49.6723,49.6166,49.6537,59600.0
2014-09-05 13:45:00,53.53,53.54,53.52,53.52,19200.0,49.6537,49.663,49.6444,49.6444,19200.0
2014-09-05 13:50:00,53.52,53.52,53.47,53.47,29600.0,49.6444,49.6444,49.5981,49.5981,29600.0
2014-09-05 13:55:00,53.47,53.47,53.45,53.46,35600.0,49.5981,49.5981,49.5795,49.5888,35600.0
2014-09-05 14:00:00,53.46,53.49,53.44,53.49,66800.0,49.5888,49.6166,49.5702,49.6166,66800.0
2014-09-05 14:05:00,53.5,53.5,53.45,53.47,48000.0,49.6259,49.6259,49.5795,49.5981,48000.0
2014-09-05 14:10:00,53.46,53.48,53.45,53.48,50000.0,49.5888,49.6073,49.5795,49.6073,50000.0
2014-09-05 14:15:00,53.47,53.49,53.46,53.48,78000.0,49.5981,49.6166,49.5888,49.6073,78000.0
2014-09-05 14:20:00,53.48,53.53,53.48,53.52,63600.0,49.6073,49.6537,49.6073,49.6444,63600.0
2014-09-05 14:25:00,53.52,53.52,53.5,53.52,100800.0,49.6444,49.6444,49.6259,49.6444,100800.0
2014-09-05 14:30:00,53.52,53.54,53.51,53.52,30400.0,49.6444,49.663,49.6352,49.6444,30400.0
2014-09-05 14:35:00,53.52,53.52,53.49,53.49,34400.0,49.6444,49.6444,49.6166,49.6166,34400.0
2014-09-05 14:40:00,53.49,53.49,53.44,53.46,58800.0,49.6166,49.6166,49.5702,49.5888,58800.0
2014-09-05 14:45:00,53.46,53.49,53.46,53.46,49600.0,49.5888,49.6166,49.5888,49.5888,49600.0
2014-09-05 14:50:00,53.46,53.46,53.44,53.44,35200.0,49.5888,49.5888,49.5702,49.5702,35200.0
2014-09-05 14:55:00,53.45,53.48,53.44,53.47,79600.0,49.5795,49.6073,49.5702,49.5981,79600.0
2014-09-05 15:00:00,53.47,53.49,53.47,53.48,58800.0,49.5981,49.6166,49.5981,49.6073,58800.0
2014-09-05 15:05:00,53.48,53.52,53.48,53.51,57200.0,49.6073,49.6444,49.6073,49.6352,57200.0
2014-09-05 15:10:00,53.49,53.5,53.43,53.48,185600.0,49.6166,49.6259,49.561,49.6073,185600.0
2014-09-05 15:15:00,53.49,53.49,53.47,53.47,40000.0,49.6166,49.6166,49.5981,49.5981,40000.0
2014-09-05 15:20:00,53.48,53.48,53.42,53.42,92000.0,49.6073,49.6073,49.5517,49.5517,92000.0
2014-09-05 15:25:00,53.42,53.43,53.42,53.43,58400.0,49.5517,49.561,49.5517,49.561,58400.0
2014-09-05 15:30:00,53.43,53.43,53.38,53.43,163200.0,49.561,49.561,49.5146,49.561,163200.0
2014-09-05 15:35:00,53.44,53.44,53.4,53.44,92800.0,49.5702,49.5702,49.5331,49.5702,92800.0
2014-09-05 15:40:00,53.44,53.52,53.44,53.51,102000.0,49.5702,49.6444,49.5702,49.6352,102000.0
2014-09-05 15:45:00,53.52,53.52,53.46,53.49,172000.0,49.6444,49.6444,49.5888,49.6166,172000.0
2014-09-05 15:50:00,53.49,53.51,53.49,53.49,127200.0,49.6166,49.6352,49.6166,49.6166,127200.0
2014-09-05 15:55:00,53.49,53.54,53.43,53.52,454000.0,49.6166,49.663,49.561,49.6444,454000.0
2014-09-08 09:30:00,53.5,53.52,53.38,53.5,184800.0,49.6259,49.6444,49.5146,49.6259,184800.0
2014-09-08 09:35:00,53.53,53.61,53.49,53.57,260000.0,49.6537,49.7279,49.6166,49.6908,260000.0
2014-09-08 09:40:00,53.56,53.66,53.54,53.64,42400.0,49.6816,49.7743,49.663,49.7558,42400.0
2014-09-08 09:45:00,53.64,53.68,53.6,53.63,184000.0,49.7558,49.7929,49.7187,49.7465,184000.0
2014-09-08 09:50:00,53.66,53.66,53.62,53.66,102800.0,49.7743,49.7743,49.7372,49.7743,102800.0
2014-09-08 09:55:00,53.65,53.68,53.63,53.66,106800.0,49.765,49.7929,49.7465,49.7743,106800.0
2014-09-08 10:00:00,53.66,53.72,53.66,53.69,88000.0,49.7743,49.83,49.7743,49.8021,88000.0
2014-09-08 10:05:00,53.7,53.79,53.69,53.74,264400.0,49.8114,49.8949,49.8021,49.8485,264400.0
2014-09-08 10:10:00,53.75,53.77,53.73,53.76,155600.0,49.8578,49.8763,49.8392,49.8671,155600.0
2014-09-08 10:15:00,53.77,53.77,53.74,53.74,140000.0,49.8763,49.8763,49.8485,49.8485,140000.0
2014-09-08 10:20:00,53.74,53.77,53.74,53.77,114400.0,49.8485,49.8763,49.8485,49.8763,114400.0
2014-09-08 10:25:00,53.77,53.77,53.75,53.76,64800.0,49.8763,49.8763,49.8578,49.8671,64800.0
2014-09-08 10:30:00,53.75,53.82,53.74,53.75,170800.0,49.8578,49.9227,49.8485,49.8578,170800.0
2014-09-08 10:35:00,53.76,53.76,53.74,53.76,65600.0,49.8671,49.8671,49.8485,49.8671,65600.0
2014-09-08 10:40:00,53.76,53.83,53.76,53.82,85200.0,49.8671,49.932,49.8671,49.9227,85200.0
2014-09-08 10:45:00,53.83,53.88,53.82,53.87,113600.0,49.932,49.9784,49.9227,49.9691,113600.0
2014-09-08 10:50:00,53.86,53.87,53.77,53.78,170400.0,49.9598,49.9691,49.8763,49.8856,170400.0
2014-09-08 10:55:00,53.77,53.81,53.75,53.81,42000.0,49.8763,49.9134,49.8578,49.9134,42000.0
2014-09-08 11:00:00,53.81,53.81,53.78,53.8,44400.0,49.9134,49.9134,49.8856,49.9042,44400.0
2014-09-08 11:05:00,53.81,53.85,53.8,53.84,48400.0,49.9134,49.9506,49.9042,49.9413,48400.0
2014-09-08 11:10:00,53.85,53.9,53.8,53.9,133600.0,49.9506,49.9969,49.9042,49.9969,133600.0
2014-09-08 11:15:00,53.89,53.91,53.87,53.91,67600.0,49.9877,50.0062,49.9691,50.0062,67600.0
2014-09-08 11:20:00,53.91,53.97,53.9,53.92,90400.0,50.0062,50.0619,49.9969,50.0155,90400.0
2014-09-08 11:25:00,53.91,53.93,53.88,53.9,66800.0,50.0062,50.0248,49.9784,49.9969,66800.0
2014-09-08 11:30:00,53.89,53.98,53.89,53.98,61200.0,49.9877,50.0711,49.9877,50.0711,61200.0
2014-09-08 11:35:00,53.98,54.04,53.95,53.95,204800.0,50.0711,50.1268,50.0433,50.0433,204800.0
2014-09-08 11:40:00,53.95,53.95,53.91,53.91,91200.0,50.0433,50.0433,50.0062,50.0062,91200.0
2014-09-08 11:45:00,53.91,53.92,53.88,53.88,37200.0,50.0062,50.0155,49.9784,49.9784,37200.0
2014-09-08 11:50:00,53.89,53.89,53.8,53.84,46800.0,49.9877,49.9877,49.9042,49.9413,46800.0
2014-09-08 11:55:00,53.84,53.87,53.82,53.83,32800.0,49.9413,49.9691,49.9227,49.932,32800.0
2014-09-08 12:00:00,53.84,53.86,53.82,53.84,36400.0,49.9413,49.9598,49.9227,49.9413,36400.0
2014-09-08 12:05:00,53.84,53.85,53.82,53.84,44800.0,49.9413,49.9506,49.9227,49.9413,44800.0
2014-09-08 12:10:00,53.84,53.86,53.82,53.83,47200.0,49.9413,49.9598,49.9227,49.932,47200.0
2014-09-08 12:15:00,53.83,53.84,53.81,53.82,40400.0,49.932,49.9413,49.9134,49.9227,40400.0
2014-09-08 12:20:00,53.82,53.85,53.81,53.82,29200.0,49.9227,49.9506,49.9134,49.9227,29200.0
2014-09-08 12:25:00,53.83,53.85,53.83,53.85,14800.0,49.932,49.9506,49.932,49.9506,14800.0
2014-09-08 12:30:00,53.84,53.86,53.84,53.84,32800.0,49.9413,49.9598,49.9413,49.9413,32800.0
2014-09-08 12:35:00,53.84,53.85,53.84,53.85,19200.0,49.9413,49.9506,49.9413,49.9506,19200.0
2014-09-08 12:40:00,53.84,53.89,53.83,53.89,38800.0,49.9413,49.9877,49.932,49.9877,38800.0
2014-09-08 12:45:00,53.88,53.89,53.83,53.84,31200.0,49.9784,49.9877,49.932,49.9413,31200.0
2014-09-08 12:50:00,53.83,53.85,53.82,53.85,21600.0,49.932,49.9506,49.9227,49.9506,21600.0
2014-09-08 12:55:00,53.85,53.85,53.83,53.83,13600.0,49.9506,49.9506,49.932,49.932,13600.0
2014-09-08 13:00:00,53.84,53.87,53.84,53.86,24400.0,49.9413,49.9691,49.9413,49.9598,24400.0
2014-09-08 13:05:00,53.85,53.86,53.82,53.84,48000.0,49.9506,49.9598,49.9227,49.9413,48000.0
2014-09-08 13:10:00,53.83,53.89,53.81,53.89,75600.0,49.932,49.9877,49.9134,49.9877,75600.0
2014-09-08 13:15:00,53.87,53.88,53.83,53.84,223600.0,49.9691,49.9784,49.932,49.9413,223600.0
2014-09-08 13:20:00,53.85,53.85,53.75,53.79,74800.0,49.9506,49.9506,49.8578,49.8949,74800.0
2014-09-08 13:25:00,53.77,53.84,53.77,53.77,30400.0,49.8763,49.9413,49.8763,49.8763,30400.0
2014-09-08 13:30:00,53.77,53.79,53.75,53.77,71200.0,49.8763,49.8949,49.8578,49.8763,71200.0
2014-09-08 13:35:00,53.77,53.84,53.76,53.79,74000.0,49.8763,49.9413,49.8671,49.8949,74000.0
2014-09-08 13:40:00,53.79,53.8,53.77,53.79,51200.0,49.8949,49.9042,49.8763,49.8949,51200.0
2014-09-08 13:45:00,53.79,53.8,53.76,53.77,65200.0,49.8949,49.9042,49.8671,49.8763,65200.0
2014-09-08 13:50:00,53.77,53.8,53.77,53.78,52000.0,49.8763,49.9042,49.8763,49.8856,52000.0
2014-09-08 13:55:00,53.79,53.81,53.77,53.81,37600.0,49.8949,49.9134,49.8763,49.9134,37600.0
2014-09-08 14:00:00,53.8,53.82,53.8,53.82,52400.0,49.9042,49.9227,49.9042,49.9227,52400.0
2014-09-08 14:05:00,53.81,53.84,53.8,53.83,77200.0,49.9134,49.9413,49.9042,49.932,77200.0
2014-09-08 14:10:00,53.84,53.88,53.83,53.87,67600.0,49.9413,49.9784,49.932,49.9691,67600.0
2014-09-08 14:15:00,53.87,53.91,53.87,53.9,65200.0,49.9691,50.0062,49.9691,49.9969,65200.0
2014-09-08 14:20:00,53.89,53.9,53.85,53.85,34400.0,49.9877,49.9969,49.9506,49.9506,34400.0
2014-09-08 14:25:00,53.85,53.88,53.84,53.88,64000.0,49.9506,49.9784,49.9413,49.9784,64000.0
2014-09-08 14:30:00,53.88,53.9,53.84,53.85,38800.0,49.9784,49.9969,49.9413,49.9506,38800.0
2014-09-08 14:35:00,53.84,53.85,53.79,53.8,50800.0,49.9413,49.9506,49.8949,49.9042,50800.0
2014-09-08 14:40:00,53.8,53.81,53.8,53.8,55600.0,49.9042,49.9134,49.9042,49.9042,55600.0
2014-09-08 14:45:00,53.8,53.81,53.8,53.81,46000.0,49.9042,49.9134,49.9042,49.9134,46000.0
2014-09-08 14:50:00,53.81,53.86,53.81,53.85,44800.0,49.9134,49.9598,49.9134,49.9506,44800.0
2014-09-08 14:55:00,53.85,53.88,53.85,53.86,123600.0,49.9506,49.9784,49.9506,49.9598,123600.0
2014-09-08 15:00:00,53.86,53.88,53.84,53.88,32800.0,49.9598,49.9784,49.9413,49.9784,32800.0
2014-09-08 15:05:00,53.89,53.89,53.85,53.89,51600.0,49.9877,49.9877,49.9506,49.9877,51600.0
2014-09-08 15:10:00,53.89,53.95,53.89,53.95,117600.0,49.9877,50.0433,49.9877,50.0433,117600.0
2014-09-08 15:15:00,53.95,54.05,53.91,53.91,497600.0,50.0433,50.1361,50.0062,50.0062,497600.0
2014-09-08 15:20:00,53.92,53.92,53.88,53.88,128800.0,50.0155,50.0155,49.9784,49.9784,128800.0
2014-09-08 15:25:00,53.88,53.94,53.88,53.94,103600.0,49.9784,50.034,49.9784,50.034,103600.0
2014-09-08 15:30:00,53.94,54.03,53.94,54.03,221200.0,50.034,50.1175,50.034,50.1175,221200.0
2014-09-08 15:35:00,54.02,54.06,54.0,54.02,172000.0,50.1082,50.1453,50.0897,50.1082,172000.0
2014-09-08 15:40:00,54.02,54.05,54.0,54.01,202800.0,50.1082,50.1361,50.0897,50.099,202800.0
2014-09-08 15:45:00,54.01,54.02,53.92,53.97,298000.0,50.099,50.1082,50.0155,50.0619,298000.0
2014-09-08 15:50:00,53.97,54.02,53.97,54.0,213200.0,50.0619,50.1082,50.0619,50.0897,213200.0
2014-09-08 15:55:00,54.0,54.01,53.95,53.95,600400.0,50.0897,50.099,50.0433,50.0433,600400.0
2014-09-09 09:30:00,53.82,53.87,53.63,53.71,229200.0,49.9227,49.9691,49.7465,49.8207,229200.0
2014-09-09 09:35:00,53.71,53.78,53.67,53.77,100800.0,49.8207,49.8856,49.7836,49.8763,100800.0
2014-09-09 09:40:00,53.77,53.82,53.71,53.82,48400.0,49.8763,49.9227,49.8207,49.9227,48400.0
2014-09-09 09:45:00,53.82,53.87,53.77,53.84,28400.0,49.9227,49.9691,49.8763,49.9413,28400.0
2014-09-09 09:50:00,53.82,53.84,53.69,53.7,58400.0,49.9227,49.9413,49.8021,49.8114,58400.0
2014-09-09 09:55:00,53.7,53.79,53.68,53.74,65200.0,49.8114,49.8949,49.7929,49.8485,65200.0
2014-09-09 10:00:00,53.74,53.77,53.68,53.74,43600.0,49.8485,49.8763,49.7929,49.8485,43600.0
2014-09-09 10:05:00,53.78,53.78,53.69,53.71,78000.0,49.8856,49.8856,49.8021,49.8207,78000.0
2014-09-09 10:10:00,53.7,53.72,53.67,53.69,62000.0,49.8114,49.83,49.7836,49.8021,62000.0
2014-09-09 10:15:00,53.69,53.7,53.66,53.66,55200.0,49.8021,49.8114,49.7743,49.7743,55200.0
2014-09-09 10:20:00,53.68,53.75,53.66,53.7,76800.0,49.7929,49.8578,49.7743,49.8114,76800.0
2014-09-09 10:25:00,53.68,53.7,53.66,53.68,36400.0,49.7929,49.8114,49.7743,49.7929,36400.0
2014-09-09 10:30:00,53.69,53.71,53.65,53.65,42800.0,49.8021,49.8207,49.765,49.765,42800.0
2014-09-09 10:35:00,53.65,53.68,53.63,53.65,70000.0,49.765,49.7929,49.7465,49.765,70000.0
2014-09-09 10:40:00,53.63,53.66,53.63,53.65,34000.0,49.7465,49.7743,49.7465,49.765,34000.0
2014-09-09 10:45:00,53.65,53.67,53.63,53.63,56400.0,49.765,49.7836,49.7465,49.7465,56400.0
2014-09-09 10:50:00,53.61,53.68,53.59,53.64,28400.0,49.7279,49.7929,49.7094,49.7558,28400.0
2014-09-09 10:55:00,53.65,53.65,53.59,53.59,42400.0,49.765,49.765,49.7094,49.7094,42400.0
2014-09-09 11:00:00,53.6,53.66,53.58,53.66,88800.0,49.7187,49.7743,49.7001,49.7743,88800.0
2014-09-09 11:05:00,53.64,53.69,53.63,53.69,42800.0,49.7558,49.8021,49.7465,49.8021,42800.0
2014-09-09 11:10:00,53.67,53.74,53.67,53.7,38400.0,49.7836,49.8485,49.7836,49.8114,38400.0
2014-09-09 11:15:00,53.68,53.68,53.63,53.63,24800.0,49.7929,49.7929,49.7465,49.7465,24800.0
2014-09-09 11:20:00,53.63,53.63,53.6,53.61,22400.0,49.7465,49.7465,49.7187,49.7279,22400.0
2014-09-09 11:25:00,53.6,53.62,53.58,53.62,40000.0,49.7187,49.7372,49.7001,49.7372,40000.0
2014-09-09 11:30:00,53.63,53.64,53.6,53.61,19600.0,49.7465,49.7558,49.7187,49.7279,19600.0
2014-09-09 11:35:00,53.59,53.63,53.59,53.6,14800.0,49.7094,49.7465,49.7094,49.7187,14800.0
2014-09-09 11:40:00,53.61,53.63,53.6,53.6,19600.0,49.7279,49.7465,49.7187,49.7187,19600.0
2014-09-09 11:45:00,53.6,53.64,53.6,53.62,21600.0,49.7187,49.7558,49.7187,49.7372,21600.0
2014-09-09 11:50:00,53.61,53.62,53.56,53.56,84400.0,49.7279,49.7372,49.6816,49.6816,84400.0
2014-09-09 11:55:00,53.57,53.62,53.57,53.62,44000.0,49.6908,49.7372,49.6908,49.7372,44000.0
2014-09-09 12:00:00,53.62,53.62,53.56,53.6,59200.0,49.7372,49.7372,49.6816,49.7187,59200.0
2014-09-09 12:05:00,53.59,53.61,53.59,53.6,11600.0,49.7094,49.7279,49.7094,49.7187,11600.0
2014-09-09 12:10:00,53.6,53.6,53.58,53.59,18400.0,49.7187,49.7187,49.7001,49.7094,18400.0
2014-09-09 12:15:00,53.59,53.63,53.59,53.63,23200.0,49.7094,49.7465,49.7094,49.7465,23200.0
2014-09-09 12:20:00,53.62,53.67,53.6,53.66,52000.0,49.7372,49.7836,49.7187,49.7743,52000.0
2014-09-09 12:25:00,53.66,53.66,53.62,53.63,10000.0,49.7743,49.7743,49.7372,49.7465,10000.0
2014-09-09 12:30:00,53.63,53.64,53.63,53.63,10000.0,49.7465,49.7558,49.7465,49.7465,10000.0
2014-09-09 12:35:00,53.63,53.63,53.58,53.59,42000.0,49.7465,49.7465,49.7001,49.7094,42000.0
2014-09-09 12:40:00,53.58,53.58,53.56,53.58,94000.0,49.7001,49.7001,49.6816,49.7001,94000.0
2014-09-09 12:45:00,53.58,53.58,53.53,53.53,94400.0,49.7001,49.7001,49.6537,49.6537,94400.0
2014-09-09 12:50:00,53.53,53.55,53.5,53.51,86400.0,49.6537,49.6723,49.6259,49.6352,86400.0
2014-09-09 12:55:00,53.51,53.56,53.5,53.56,233600.0,49.6352,49.6816,49.6259,49.6816,233600.0
2014-09-09 13:00:00,53.56,53.64,53.55,53.61,27200.0,49.6816,49.7558,49.6723,49.7279,27200.0
2014-09-09 13:05:00,53.6,53.63,53.57,53.57,152000.0,49.7187,49.7465,49.6908,49.6908,152000.0
2014-09-09 13:10:00,53.56,53.63,53.56,53.58,36800.0,49.6816,49.7465,49.6816,49.7001,36800.0
2014-09-09 13:15:00,53.58,53.61,53.58,53.58,16800.0,49.7001,49.7279,49.7001,49.7001,16800.0
2014-09-09 13:20:00,53.59,53.6,53.56,53.59,51200.0,49.7094,49.7187,49.6816,49.7094,51200.0
2014-09-09 13:25:00,53.56,53.58,53.54,53.58,8800.0,49.6816,49.7001,49.663,49.7001,8800.0
2014-09-09 13:30:00,53.6,53.65,53.59,53.59,39200.0,49.7187,49.765,49.7094,49.7094,39200.0
2014-09-09 13:35:00,53.62,53.63,53.6,53.6,27200.0,49.7372,49.7465,49.7187,49.7187,27200.0
2014-09-09 13:40:00,53.62,53.62,53.58,53.6,26000.0,49.7372,49.7372,49.7001,49.7187,26000.0
2014-09-09 13:45:00,53.6,53.75,53.6,53.75,107200.0,49.7187,49.8578,49.7187,49.8578,107200.0
2014-09-09 13:50:00,53.75,53.85,53.74,53.77,138400.0,49.8578,49.9506,49.8485,49.8763,138400.0
2014-09-09 13:55:00,53.75,53.84,53.75,53.82,91600.0,49.8578,49.9413,49.8578,49.9227,91600.0
2014-09-09 14:00:00,53.79,53.81,53.73,53.75,71200.0,49.8949,49.9134,49.8392,49.8578,71200.0
2014-09-09 14:05:00,53.76,53.76,53.73,53.73,89200.0,49.8671,49.8671,49.8392,49.8392,89200.0
2014-09-09 14:10:00,53.74,53.74,53.7,53.7,16400.0,49.8485,49.8485,49.8114,49.8114,16400.0
2014-09-09 14:15:00,53.7,53.74,53.7,53.72,77200.0,49.8114,49.8485,49.8114,49.83,77200.0
2014-09-09 14:20:00,53.72,53.72,53.69,53.7,92800.0,49.83,49.83,49.8021,49.8114,92800.0
2014-09-09 14:25:00,53.69,53.69,53.63,53.63,39600.0,49.8021,49.8021,49.7465,49.7465,39600.0
2014-09-09 14:30:00,53.64,53.67,53.6,53.67,83600.0,49.7558,49.7836,49.7187,49.7836,83600.0
2014-09-09 14:35:00,53.67,53.68,53.63,53.68,46400.0,49.7836,49.7929,49.7465,49.7929,46400.0
2014-09-09 14:40:00,53.66,53.66,53.63,53.64,29200.0,49.7743,49.7743,49.7465,49.7558,29200.0
2014-09-09 14:45:00,53.63,53.65,53.6,53.61,40400.0,49.7465,49.765,49.7187,49.7279,40400.0
2014-09-09 14:50:00,53.62,53.65,53.62,53.65,20800.0,49.7372,49.765,49.7372,49.765,20800.0
2014-09-09 14:55:00,53.64,53.65,53.6,53.65,60400.0,49.7558,49.765,49.7187,49.765,60400.0
2014-09-09 15:00:00,53.63,53.64,53.6,53.6,18400.0,49.7465,49.7558,49.7187,49.7187,18400.0
2014-09-09 15:05:00,53.6,53.65,53.58,53.61,167200.0,49.7187,49.765,49.7001,49.7279,167200.0
2014-09-09 15:10:00,53.61,53.63,53.56,53.57,62800.0,49.7279,49.7465,49.6816,49.6908,62800.0
2014-09-09 15:15:00,53.59,53.62,53.56,53.62,90400.0,49.7094,49.7372,49.6816,49.7372,90400.0
2014-09-09 15:20:00,53.62,53.62,53.54,53.55,68400.0,49.7372,49.7372,49.663,49.6723,68400.0
2014-09-09 15:25:00,53.55,53.6,53.52,53.59,62800.0,49.6723,49.7187,49.6444,49.7094,62800.0
2014-09-09 15:30:00,53.59,53.6,53.53,53.55,61600.0,49.7094,49.7187,49.6537,49.6723,61600.0
2014-09-09 15:35:00,53.56,53.6,53.55,53.57,72000.0,49.6816,49.7187,49.6723,49.6908,72000.0
2014-09-09 15:40:00,53.57,53.6,53.56,53.58,82000.0,49.6908,49.7187,49.6816,49.7001,82000.0
2014-09-09 15:45:00,53.59,53.62,53.54,53.59,197200.0,49.7094,49.7372,49.663,49.7094,197200.0
2014-09-09 15:50:00,53.59,53.6,53.58,53.6,117200.0,49.7094,49.7187,49.7001,49.7187,117200.0
2014-09-09 15:55:00,53.6,53.61,53.55,53.6,493200.0,49.7187,49.7279,49.6723,49.7187,493200.0
2014-09-10 09:30:00,53.52,53.85,53.51,53.84,232400.0,49.6444,49.9506,49.6352,49.9413,232400.0
2014-09-10 09:35:00,53.84,53.98,53.7,53.78,173200.0,49.9413,50.0711,49.8114,49.8856,173200.0
2014-09-10 09:40:00,53.75,53.79,53.58,53.71,113200.0,49.8578,49.8949,49.7001,49.8207,113200.0
2014-09-10 09:45:00,53.72,53.83,53.7,53.8,84400.0,49.83,49.932,49.8114,49.9042,84400.0
2014-09-10 09:50:00,53.84,53.84,53.72,53.72,98000.0,49.9413,49.9413,49.83,49.83,98000.0
2014-09-10 09:55:00,53.73,53.89,53.71,53.88,76400.0,49.8392,49.9877,49.8207,49.9784,76400.0
2014-09-10 10:00:00,53.85,53.94,53.78,53.85,50400.0,49.9506,50.034,49.8856,49.9506,50400.0
2014-09-10 10:05:00,53.85,53.96,53.84,53.96,77600.0,49.9506,50.0526,49.9413,50.0526,77600.0
2014-09-10 10:10:00,53.97,53.99,53.92,53.96,86400.0,50.0619,50.0804,50.0155,50.0526,86400.0
2014-09-10 10:15:00,53.96,54.04,53.96,54.03,100000.0,50.0526,50.1268,50.0526,50.1175,100000.0
2014-09-10 10:20:00,54.03,54.05,54.0,54.02,66400.0,50.1175,50.1361,50.0897,50.1082,66400.0
2014-09-10 10:25:00,54.02,54.18,53.99,54.13,242000.0,50.1082,50.2567,50.0804,50.2103,242000.0
2014-09-10 10:30:00,54.13,54.15,54.06,54.15,107200.0,50.2103,50.2288,50.1453,50.2288,107200.0
2014-09-10 10:35:00,54.14,54.14,54.01,54.02,144000.0,50.2196,50.2196,50.099,50.1082,144000.0
2014-09-10 10:40:00,54.01,54.18,54.0,54.11,512800.0,50.099,50.2567,50.0897,50.1917,512800.0
2014-09-10 10:45:00,54.1,54.1,53.97,53.97,59600.0,50.1824,50.1824,50.0619,50.0619,59600.0
2014-09-10 10:50:00,53.97,54.05,53.97,54.02,56000.0,50.0619,50.1361,50.0619,50.1082,56000.0
2014-09-10 10:55:00,54.04,54.06,53.97,54.01,38000.0,50.1268,50.1453,50.0619,50.099,38000.0
2014-09-10 11:00:00,54.0,54.02,53.96,54.01,48800.0,50.0897,50.1082,50.0526,50.099,48800.0
2014-09-10 11:05:00,54.01,54.04,53.97,54.0,83200.0,50.099,50.1268,50.0619,50.0897,83200.0
2014-09-10 11:10:00,54.0,54.11,53.99,54.09,44400.0,50.0897,50.1917,50.0804,50.1732,44400.0
2014-09-10 11:15:00,54.1,54.11,54.08,54.1,90800.0,50.1824,50.1917,50.1639,50.1824,90800.0
2014-09-10 11:20:00,54.1,54.13,54.09,54.13,95600.0,50.1824,50.2103,50.1732,50.2103,95600.0
2014-09-10 11:25:00,54.13,54.13,54.11,54.13,159600.0,50.2103,50.2103,50.1917,50.2103,159600.0
2014-09-10 11:30:00,54.13,54.19,54.12,54.19,98800.0,50.2103,50.2659,50.201,50.2659,98800.0
2014-09-10 11:35:00,54.19,54.24,54.18,54.23,62800.0,50.2659,50.3123,50.2567,50.303,62800.0
2014-09-10 11:40:00,54.23,54.25,54.22,54.22,113200.0,50.303,50.3216,50.2938,50.2938,113200.0
2014-09-10 11:45:00,54.23,54.24,54.18,54.2,47600.0,50.303,50.3123,50.2567,50.2752,47600.0
2014-09-10 11:50:00,54.2,54.21,54.16,54.17,62000.0,50.2752,50.2845,50.2381,50.2474,62000.0
2014-09-10 11:55:00,54.17,54.19,54.12,54.13,84400.0,50.2474,50.2659,50.201,50.2103,84400.0
2014-09-10 12:00:00,54.14,54.14,54.1,54.12,38000.0,50.2196,50.2196,50.1824,50.201,38000.0
2014-09-10 12:05:00,54.12,54.15,54.11,54.14,31600.0,50.201,50.2288,50.1917,50.2196,31600.0
2014-09-10 12:10:00,54.15,54.2,54.13,54.18,84000.0,50.2288,50.2752,50.2103,50.2567,84000.0
2014-09-10 12:15:00,54.17,54.28,54.16,54.27,191600.0,50.2474,50.3494,50.2381,50.3401,191600.0
2014-09-10 12:20:00,54.26,54.33,54.24,54.33,63200.0,50.3309,50.3958,50.3123,50.3958,63200.0
2014-09-10 12:25:00,54.33,54.34,54.29,54.34,79200.0,50.3958,50.4051,50.3587,50.4051,79200.0
2014-09-10 12:30:00,54.34,54.35,54.3,54.32,90800.0,50.4051,50.4143,50.368,50.3865,90800.0
2014-09-10 12:35:00,54.34,54.35,54.32,54.34,76800.0,50.4051,50.4143,50.3865,50.4051,76800.0
2014-09-10 12:40:00,54.34,54.34,54.3,54.32,68000.0,50.4051,50.4051,50.368,50.3865,68000.0
2014-09-10 12:45:00,54.31,54.35,54.31,54.33,75200.0,50.3772,50.4143,50.3772,50.3958,75200.0
2014-09-10 12:50:00,54.34,54.37,54.33,54.36,44800.0,50.4051,50.4329,50.3958,50.4236,44800.0
2014-09-10 12:55:00,54.35,54.37,54.34,54.35,64800.0,50.4143,50.4329,50.4051,50.4143,64800.0
2014-09-10 13:00:00,54.35,54.35,54.34,54.35,36400.0,50.4143,50.4143,50.4051,50.4143,36400.0
2014-09-10 13:05:00,54.35,54.52,54.34,54.52,196000.0,50.4143,50.572,50.4051,50.572,196000.0
2014-09-10 13:10:00,54.51,54.66,54.51,54.65,216800.0,50.5628,50.7019,50.5628,50.6926,216800.0
2014-09-10 13:15:00,54.65,54.65,54.57,54.59,190000.0,50.6926,50.6926,50.6184,50.637,190000.0
2014-09-10 13:20:00,54.6,54.61,54.56,54.59,115200.0,50.6462,50.6555,50.6091,50.637,115200.0
2014-09-10 13:25:00,54.59,54.62,54.58,54.6,110800.0,50.637,50.6648,50.6277,50.6462,110800.0
2014-09-10 13:30:00,54.6,54.6,54.47,54.49,87200.0,50.6462,50.6462,50.5257,50.5442,87200.0
2014-09-10 13:35:00,54.48,54.49,54.43,54.44,69200.0,50.5349,50.5442,50.4886,50.4978,69200.0
2014-09-10 13:40:00,54.44,54.45,54.42,54.43,60000.0,50.4978,50.5071,50.4793,50.4886,60000.0
2014-09-10 13:45:00,54.43,54.5,54.43,54.5,57600.0,50.4886,50.5535,50.4886,50.5535,57600.0
2014-09-10 13:50:00,54.5,54.54,54.49,54.49,87600.0,50.5535,50.5906,50.5442,50.5442,87600.0
2014-09-10 13:55:00,54.5,54.52,54.48,54.5,56800.0,50.5535,50.572,50.5349,50.5535,56800.0
2014-09-10 14:00:00,54.49,54.53,54.49,54.52,52800.0,50.5442,50.5813,50.5442,50.572,52800.0
2014-09-10 14:05:00,54.53,54.53,54.5,54.52,64800.0,50.5813,50.5813,50.5535,50.572,64800.0
2014-09-10 14:10:00,54.52,54.54,54.51,54.53,110400.0,50.572,50.5906,50.5628,50.5813,110400.0
2014-09-10 14:15:00,54.51,54.51,54.45,54.45,40400.0,50.5628,50.5628,50.5071,50.5071,40400.0
2014-09-10 14:20:00,54.44,54.45,54.42,54.43,87200.0,50.4978,50.5071,50.4793,50.4886,87200.0
2014-09-10 14:25:00,54.42,54.45,54.41,54.42,119600.0,50.4793,50.5071,50.47,50.4793,119600.0
2014-09-10 14:30:00,54.43,54.43,54.3,54.3,159200.0,50.4886,50.4886,50.368,50.368,159200.0
2014-09-10 14:35:00,54.3,54.35,54.3,54.33,76000.0,50.368,50.4143,50.368,50.3958,76000.0
2014-09-10 14:40:00,54.33,54.34,54.31,54.33,25200.0,50.3958,50.4051,50.3772,50.3958,25200.0
2014-09-10 14:45:00,54.32,54.32,54.25,54.25,54000.0,50.3865,50.3865,50.3216,50.3216,54000.0
2014-09-10 14:50:00,54.25,54.29,54.25,54.28,129200.0,50.3216,50.3587,50.3216,50.3494,129200.0
2014-09-10 14:55:00,54.28,54.29,54.22,54.24,175200.0,50.3494,50.3587,50.2938,50.3123,175200.0
2014-09-10 15:00:00,54.25,54.28,54.23,54.26,140400.0,50.3216,50.3494,50.303,50.3309,140400.0
2014-09-10 15:05:00,54.26,54.27,54.22,54.25,97200.0,50.3309,50.3401,50.2938,50.3216,97200.0
2014-09-10 15:10:00,54.24,54.29,54.22,54.24,173200.0,50.3123,50.3587,50.2938,50.3123,173200.0
2014-09-10 15:15:00,54.24,54.28,54.24,54.24,77600.0,50.3123,50.3494,50.3123,50.3123,77600.0
2014-09-10 15:20:00,54.24,54.24,54.22,54.23,80000.0,50.3123,50.3123,50.2938,50.303,80000.0
2014-09-10 15:25:00,54.23,54.24,54.22,54.22,70400.0,50.303,50.3123,50.2938,50.2938,70400.0
2014-09-10 15:30:00,54.22,54.23,54.2,54.22,96000.0,50.2938,50.303,50.2752,50.2938,96000.0
2014-09-10 15:35:00,54.22,54.25,54.22,54.24,219600.0,50.2938,50.3216,50.2938,50.3123,219600.0
2014-09-10 15:40:00,54.25,54.25,54.23,54.24,248000.0,50.3216,50.3216,50.303,50.3123,248000.0
2014-09-10 15:45:00,54.24,54.25,54.22,54.25,298000.0,50.3123,50.3216,50.2938,50.3216,298000.0
2014-09-10 15:50:00,54.25,54.25,54.22,54.24,546400.0,50.3216,50.3216,50.2938,50.3123,546400.0
2014-09-10 15:55:00,54.24,54.25,54.23,54.24,535200.0,50.3123,50.3216,50.303,50.3123,535200.0
2014-09-11 09:30:00,54.18,54.19,53.93,54.07,305200.0,50.2567,50.2659,50.0248,50.1546,305200.0
2014-09-11 09:35:00,54.06,54.17,53.98,54.16,126800.0,50.1453,50.2474,50.0711,50.2381,126800.0
2014-09-11 09:40:00,54.16,54.18,54.02,54.06,90800.0,50.2381,50.2567,50.1082,50.1453,90800.0
2014-09-11 09:45:00,54.06,54.1,54.0,54.09,84400.0,50.1453,50.1824,50.0897,50.1732,84400.0
2014-09-11 09:50:00,54.08,54.1,54.01,54.07,38800.0,50.1639,50.1824,50.099,50.1546,38800.0
2014-09-11 09:55:00,54.05,54.07,54.01,54.04,148400.0,50.1361,50.1546,50.099,50.1268,148400.0
2014-09-11 10:00:00,54.03,54.11,54.02,54.08,94800.0,50.1175,50.1917,50.1082,50.1639,94800.0
2014-09-11 10:05:00,54.09,54.16,54.07,54.09,52400.0,50.1732,50.2381,50.1546,50.1732,52400.0
2014-09-11 10:10:00,54.09,54.18,54.08,54.15,46400.0,50.1732,50.2567,50.1639,50.2288,46400.0
2014-09-11 10:15:00,54.15,54.18,54.14,54.14,65600.0,50.2288,50.2567,50.2196,50.2196,65600.0
2014-09-11 10:20:00,54.14,54.17,54.12,54.13,48400.0,50.2196,50.2474,50.201,50.2103,48400.0
2014-09-11 10:25:00,54.14,54.16,54.1,54.1,57600.0,50.2196,50.2381,50.1824,50.1824,57600.0
2014-09-11 10:30:00,54.1,54.12,54.08,54.1,39600.0,50.1824,50.201,50.1639,50.1824,39600.0
2014-09-11 10:35:00,54.1,54.13,54.01,54.02,92400.0,50.1824,50.2103,50.099,50.1082,92400.0
2014-09-11 10:40:00,54.02,54.02,53.98,54.0,82400.0,50.1082,50.1082,50.0711,50.0897,82400.0
2014-09-11 10:45:00,53.98,54.03,53.96,53.99,38800.0,50.0711,50.1175,50.0526,50.0804,38800.0
2014-09-11 10:50:00,53.98,54.01,53.98,53.98,44800.0,50.0711,50.099,50.0711,50.0711,44800.0
2014-09-11 10:55:00,53.98,54.01,53.98,53.99,52400.0,50.0711,50.099,50.0711,50.0804,52400.0
2014-09-11 11:00:00,53.99,54.0,53.93,53.98,79200.0,50.0804,50.0897,50.0248,50.0711,79200.0
2014-09-11 11:05:00,53.98,53.98,53.93,53.93,15200.0,50.0711,50.0711,50.0248,50.0248,15200.0
2014-09-11 11:10:00,53.94,53.95,53.87,53.87,90400.0,50.034,50.0433,49.9691,49.9691,90400.0
2014-09-11 11:15:00,53.88,54.01,53.88,54.0,61200.0,49.9784,50.099,49.9784,50.0897,61200.0
2014-09-11 11:20:00,54.01,54.01,53.95,53.95,29200.0,50.099,50.099,50.0433,50.0433,29200.0
2014-09-11 11:25:00,53.97,53.97,53.91,53.92,50400.0,50.0619,50.0619,50.0062,50.0155,50400.0
2014-09-11 11:30:00,53.91,54.02,53.9,53.98,190400.0,50.0062,50.1082,49.9969,50.0711,190400.0
2014-09-11 11:35:00,53.99,53.99,53.95,53.95,48000.0,50.0804,50.0804,50.0433,50.0433,48000.0
2014-09-11 11:40:00,53.95,53.95,53.85,53.85,124800.0,50.0433,50.0433,49.9506,49.9506,124800.0
2014-09-11 11:45:00,53.85,53.94,53.84,53.88,211600.0,49.9506,50.034,49.9413,49.9784,211600.0
2014-09-11 11:50:00,53.88,53.89,53.8,53.84,104400.0,49.9784,49.9877,49.9042,49.9413,104400.0
2014-09-11 11:55:00,53.85,53.88,53.84,53.88,41600.0,49.9506,49.9784,49.9413,49.9784,41600.0
2014-09-11 12:00:00,53.88,53.93,53.88,53.92,109600.0,49.9784,50.0248,49.9784,50.0155,109600.0
2014-09-11 12:05:00,53.92,53.92,53.89,53.9,37200.0,50.0155,50.0155,49.9877,49.9969,37200.0
2014-09-11 12:10:00,53.89,53.89,53.85,53.85,33200.0,49.9877,49.9877,49.9506,49.9506,33200.0
2014-09-11 12:15:00,53.86,53.95,53.86,53.94,59600.0,49.9598,50.0433,49.9598,50.034,59600.0
2014-09-11 12:20:00,53.94,53.99,53.94,53.98,73600.0,50.034,50.0804,50.034,50.0711,73600.0
2014-09-11 12:25:00,53.99,54.09,53.99,54.08,84400.0,50.0804,50.1732,50.0804,50.1639,84400.0
2014-09-11 12:30:00,54.08,54.09,54.03,54.03,70400.0,50.1639,50.1732,50.1175,50.1175,70400.0
2014-09-11 12:35:00,54.04,54.04,53.96,53.98,34800.0,50.1268,50.1268,50.0526,50.0711,34800.0
2014-09-11 12:40:00,53.98,53.98,53.95,53.96,19200.0,50.0711,50.0711,50.0433,50.0526,19200.0
2014-09-11 12:45:00,53.96,53.96,53.9,53.9,31200.0,50.0526,50.0526,49.9969,49.9969,31200.0
2014-09-11 12:50:00,53.9,53.91,53.88,53.88,33200.0,49.9969,50.0062,49.9784,49.9784,33200.0
2014-09-11 12:55:00,53.88,53.89,53.83,53.85,58800.0,49.9784,49.9877,49.932,49.9506,58800.0
2014-09-11 13:00:00,53.86,53.87,53.82,53.83,41200.0,49.9598,49.9691,49.9227,49.932,41200.0
2014-09-11 13:05:00,53.83,53.84,53.8,53.84,30800.0,49.932,49.9413,49.9042,49.9413,30800.0
2014-09-11 13:10:00,53.84,53.85,53.82,53.84,36800.0,49.9413,49.9506,49.9227,49.9413,36800.0
2014-09-11 13:15:00,53.84,53.86,53.8,53.8,59200.0,49.9413,49.9598,49.9042,49.9042,59200.0
2014-09-11 13:20:00,53.8,53.8,53.71,53.71,74400.0,49.9042,49.9042,49.8207,49.8207,74400.0
2014-09-11 13:25:00,53.72,53.74,53.71,53.74,103200.0,49.83,49.8485,49.8207,49.8485,103200.0
2014-09-11 13:30:00,53.75,53.79,53.74,53.76,66800.0,49.8578,49.8949,49.8485,49.8671,66800.0
2014-09-11 13:35:00,53.75,53.76,53.71,53.76,112000.0,49.8578,49.8671,49.8207,49.8671,112000.0
2014-09-11 13:40:00,53.76,53.78,53.73,53.73,40000.0,49.8671,49.8856,49.8392,49.8392,40000.0
2014-09-11 13:45:00,53.73,53.74,53.72,53.72,50800.0,49.8392,49.8485,49.83,49.83,50800.0
2014-09-11 13:50:00,53.73,53.74,53.7,53.71,86800.0,49.8392,49.8485,49.8114,49.8207,86800.0
2014-09-11 13:55:00,53.71,53.72,53.68,53.71,83200.0,49.8207,49.83,49.7929,49.8207,83200.0
2014-09-11 14:00:00,53.71,53.78,53.7,53.78,62000.0,49.8207,49.8856,49.8114,49.8856,62000.0
2014-09-11 14:05:00,53.78,53.78,53.73,53.76,91600.0,49.8856,49.8856,49.8392,49.8671,91600.0
2014-09-11 14:10:00,53.75,53.79,53.75,53.77,33200.0,49.8578,49.8949,49.8578,49.8763,33200.0
2014-09-11 14:15:00,53.78,53.81,53.77,53.81,190800.0,49.8856,49.9134,49.8763,49.9134,190800.0
2014-09-11 14:20:00,53.81,53.82,53.74,53.76,116800.0,49.9134,49.9227,49.8485,49.8671,116800.0
2014-09-11 14:25:00,53.77,53.83,53.76,53.81,38400.0,49.8763,49.932,49.8671,49.9134,38400.0
2014-09-11 14:30:00,53.82,53.85,53.81,53.82,57600.0,49.9227,49.9506,49.9134,49.9227,57600.0
2014-09-11 14:35:00,53.82,53.82,53.78,53.79,48800.0,49.9227,49.9227,49.8856,49.8949,48800.0
2014-09-11 14:40:00,53.8,53.81,53.77,53.8,64800.0,49.9042,49.9134,49.8763,49.9042,64800.0
2014-09-11 14:45:00,53.8,53.8,53.74,53.74,84400.0,49.9042,49.9042,49.8485,49.8485,84400.0
2014-09-11 14:50:00,53.74,53.74,53.68,53.71,60000.0,49.8485,49.8485,49.7929,49.8207,60000.0
2014-09-11 14:55:00,53.71,53.71,53.68,53.68,50400.0,49.8207,49.8207,49.7929,49.7929,50400.0
2014-09-11 15:00:00,53.7,53.71,53.68,53.7,108800.0,49.8114,49.8207,49.7929,49.8114,108800.0
2014-09-11 15:05:00,53.7,53.71,53.61,53.61,67600.0,49.8114,49.8207,49.7279,49.7279,67600.0
2014-09-11 15:10:00,53.61,53.65,53.61,53.64,58800.0,49.7279,49.765,49.7279,49.7558,58800.0
2014-09-11 15:15:00,53.64,53.65,53.64,53.65,77200.0,49.7558,49.765,49.7558,49.765,77200.0
2014-09-11 15:20:00,53.65,53.71,53.65,53.69,82400.0,49.765,49.8207,49.765,49.8021,82400.0
2014-09-11 15:25:00,53.68,53.7,53.67,53.68,77600.0,49.7929,49.8114,49.7836,49.7929,77600.0
2014-09-11 15:30:00,53.69,53.7,53.66,53.68,75200.0,49.8021,49.8114,49.7743,49.7929,75200.0
2014-09-11 15:35:00,53.68,53.72,53.68,53.72,57600.0,49.7929,49.83,49.7929,49.83,57600.0
2014-09-11 15:40:00,53.72,53.73,53.72,53.72,89600.0,49.83,49.8392,49.83,49.83,89600.0
2014-09-11 15:45:00,53.72,53.74,53.7,53.71,172400.0,49.83,49.8485,49.8114,49.8207,172400.0
2014-09-11 15:50:00,53.71,53.76,53.71,53.75,197200.0,49.8207,49.8671,49.8207,49.8578,197200.0
2014-09-11 15:55:00,53.75,53.77,53.71,53.76,583200.0,49.8578,49.8763,49.8207,49.8671,583200.0
2014-09-12 09:30:00,53.72,53.94,53.63,53.94,216000.0,49.83,50.034,49.7465,50.034,216000.0
2014-09-12 09:35:00,53.87,53.93,53.63,53.63,132000.0,49.9691,50.0248,49.7465,49.7465,132000.0
2014-09-12 09:40:00,53.63,53.66,53.57,53.58,77200.0,49.7465,49.7743,49.6908,49.7001,77200.0
2014-09-12 09:45:00,53.58,53.68,53.58,53.66,97600.0,49.7001,49.7929,49.7001,49.7743,97600.0
2014-09-12 09:50:00,53.66,53.76,53.64,53.7,65200.0,49.7743,49.8671,49.7558,49.8114,65200.0
2014-09-12 09:55:00,53.73,53.74,53.58,53.63,93600.0,49.8392,49.8485,49.7001,49.7465,93600.0
2014-09-12 10:00:00,53.64,53.69,53.55,53.55,70800.0,49.7558,49.8021,49.6723,49.6723,70800.0
2014-09-12 10:05:00,53.56,53.64,53.53,53.64,57200.0,49.6816,49.7558,49.6537,49.7558,57200.0
2014-09-12 10:10:00,53.66,53.73,53.63,53.72,78000.0,49.7743,49.8392,49.7465,49.83,78000.0
2014-09-12 10:15:00,53.71,53.72,53.63,53.65,52000.0,49.8207,49.83,49.7465,49.765,52000.0
2014-09-12 10:20:00,53.64,53.68,53.63,53.65,89200.0,49.7558,49.7929,49.7465,49.765,89200.0
2014-09-12 10:25:00,53.64,53.65,53.63,53.63,13200.0,49.7558,49.765,49.7465,49.7465,13200.0
2014-09-12 10:30:00,53.64,53.69,53.59,53.68,66800.0,49.7558,49.8021,49.7094,49.7929,66800.0
2014-09-12 10:35:00,53.68,53.73,53.67,53.68,44400.0,49.7929,49.8392,49.7836,49.7929,44400.0
2014-09-12 10:40:00,53.68,53.72,53.68,53.69,28000.0,49.7929,49.83,49.7929,49.8021,28000.0
2014-09-12 10:45:00,53.66,53.68,53.63,53.67,19200.0,49.7743,49.7929,49.7465,49.7836,19200.0
2014-09-12 10:50:00,53.69,53.73,53.64,53.73,42400.0,49.8021,49.8392,49.7558,49.8392,42400.0
2014-09-12 10:55:00,53.74,53.75,53.7,53.71,82000.0,49.8485,49.8578,49.8114,49.8207,82000.0
2014-09-12 11:00:00,53.71,53.72,53.63,53.63,142400.0,49.8207,49.83,49.7465,49.7465,142400.0
2014-09-12 11:05:00,53.63,53.7,53.63,53.7,56000.0,49.7465,49.8114,49.7465,49.8114,56000.0
2014-09-12 11:10:00,53.7,53.71,53.65,53.65,46800.0,49.8114,49.8207,49.765,49.765,46800.0
2014-09-12 11:15:00,53.65,53.66,53.62,53.62,24400.0,49.765,49.7743,49.7372,49.7372,24400.0
2014-09-12 11:20:00,53.6,53.62,53.57,53.59,56800.0,49.7187,49.7372,49.6908,49.7094,56800.0
2014-09-12 11:25:00,53.6,53.62,53.59,53.6,37200.0,49.7187,49.7372,49.7094,49.7187,37200.0
2014-09-12 11:30:00,53.6,53.62,53.55,53.62,39200.0,49.7187,49.7372,49.6723,49.7372,39200.0
2014-09-12 11:35:00,53.62,53.62,53.56,53.58,35600.0,49.7372,49.7372,49.6816,49.7001,35600.0
2014-09-12 11:40:00,53.58,53.62,53.58,53.6,32400.0,49.7001,49.7372,49.7001,49.7187,32400.0
2014-09-12 11:45:00,53.6,53.61,53.54,53.54,51600.0,49.7187,49.7279,49.663,49.663,51600.0
2014-09-12 11:50:00,53.54,53.57,53.52,53.57,27600.0,49.663,49.6908,49.6444,49.6908,27600.0
2014-09-12 11:55:00,53.57,53.57,53.54,53.57,30800.0,49.6908,49.6908,49.663,49.6908,30800.0
2014-09-12 12:00:00,53.55,53.55,53.5,53.51,19200.0,49.6723,49.6723,49.6259,49.6352,19200.0
2014-09-12 12:05:00,53.5,53.53,53.49,53.52,73600.0,49.6259,49.6537,49.6166,49.6444,73600.0
2014-09-12 12:10:00,53.52,53.53,53.52,53.53,12000.0,49.6444,49.6537,49.6444,49.6537,12000.0
2014-09-12 12:15:00,53.54,53.55,53.52,53.52,28000.0,49.663,49.6723,49.6444,49.6444,28000.0
2014-09-12 12:20:00,53.52,53.52,53.47,53.48,45600.0,49.6444,49.6444,49.5981,49.6073,45600.0
2014-09-12 12:25:00,53.48,53.49,53.47,53.48,50400.0,49.6073,49.6166,49.5981,49.6073,50400.0
2014-09-12 12:30:00,53.48,53.48,53.4,53.41,112400.0,49.6073,49.6073,49.5331,49.5424,112400.0
2014-09-12 12:35:00,53.42,53.44,53.36,53.38,88800.0,49.5517,49.5702,49.496,49.5146,88800.0
2014-09-12 12:40:00,53.38,53.42,53.38,53.39,23200.0,49.5146,49.5517,49.5146,49.5239,23200.0
2014-09-12 12:45:00,53.39,53.44,53.38,53.43,47600.0,49.5239,49.5702,49.5146,49.561,47600.0
2014-09-12 12:50:00,53.42,53.43,53.38,53.38,82800.0,49.5517,49.561,49.5146,49.5146,82800.0
2014-09-12 12:55:00,53.38,53.41,53.38,53.38,59600.0,49.5146,49.5424,49.5146,49.5146,59600.0
2014-09-12 13:00:00,53.37,53.41,53.37,53.38,110400.0,49.5053,49.5424,49.5053,49.5146,110400.0
2014-09-12 13:05:00,53.37,53.39,53.35,53.37,54800.0,49.5053,49.5239,49.4868,49.5053,54800.0
2014-09-12 13:10:00,53.37,53.38,53.33,53.33,54800.0,49.5053,49.5146,49.4682,49.4682,54800.0
2014-09-12 13:15:00,53.34,53.34,53.27,53.3,64000.0,49.4775,49.4775,49.4126,49.4404,64000.0
2014-09-12 13:20:00,53.3,53.3,53.21,53.22,118800.0,49.4404,49.4404,49.3569,49.3662,118800.0
2014-09-12 13:25:00,53.21,53.27,53.21,53.27,95600.0,49.3569,49.4126,49.3569,49.4126,95600.0
2014-09-12 13:30:00,53.26,53.26,53.23,53.24,46400.0,49.4033,49.4033,49.3754,49.3847,46400.0
2014-09-12 13:35:00,53.24,53.3,53.24,53.28,75200.0,49.3847,49.4404,49.3847,49.4218,75200.0
2014-09-12 13:40:00,53.27,53.29,53.23,53.28,86000.0,49.4126,49.4311,49.3754,49.4218,86000.0
2014-09-12 13:45:00,53.3,53.32,53.28,53.31,59600.0,49.4404,49.4589,49.4218,49.4497,59600.0
2014-09-12 13:50:00,53.31,53.34,53.31,53.34,21600.0,49.4497,49.4775,49.4497,49.4775,21600.0
2014-09-12 13:55:00,53.34,53.34,53.27,53.29,32000.0,49.4775,49.4775,49.4126,49.4311,32000.0
2014-09-12 14:00:00,53.29,53.31,53.27,53.3,43200.0,49.4311,49.4497,49.4126,49.4404,43200.0
2014-09-12 14:05:00,53.3,53.35,53.3,53.35,49200.0,49.4404,49.4868,49.4404,49.4868,49200.0
2014-09-12 14:10:00,53.35,53.4,53.35,53.35,85200.0,49.4868,49.5331,49.4868,49.4868,85200.0
2014-09-12 14:15:00,53.35,53.36,53.25,53.25,151200.0,49.4868,49.496,49.394,49.394,151200.0
2014-09-12 14:20:00,53.25,53.26,53.22,53.23,160400.0,49.394,49.4033,49.3662,49.3754,160400.0
2014-09-12 14:25:00,53.23,53.23,53.19,53.22,110800.0,49.3754,49.3754,49.3383,49.3662,110800.0
2014-09-12 14:30:00,53.2,53.26,53.2,53.26,70400.0,49.3476,49.4033,49.3476,49.4033,70400.0
2014-09-12 14:35:00,53.26,53.27,53.2,53.23,89600.0,49.4033,49.4126,49.3476,49.3754,89600.0
2014-09-12 14:40:00,53.22,53.27,53.19,53.26,112000.0,49.3662,49.4126,49.3383,49.4033,112000.0
2014-09-12 14:45:00,53.25,53.29,53.23,53.27,77200.0,49.394,49.4311,49.3754,49.4126,77200.0
2014-09-12 14:50:00,53.27,53.27,53.23,53.23,44000.0,49.4126,49.4126,49.3754,49.3754,44000.0
2014-09-12 14:55:00,53.23,53.26,53.23,53.24,69600.0,49.3754,49.4033,49.3754,49.3847,69600.0
2014-09-12 15:00:00,53.24,53.3,53.21,53.28,80800.0,49.3847,49.4404,49.3569,49.4218,80800.0
2014-09-12 15:05:00,53.28,53.33,53.28,53.31,56400.0,49.4218,49.4682,49.4218,49.4497,56400.0
2014-09-12 15:10:00,53.31,53.33,53.27,53.33,66000.0,49.4497,49.4682,49.4126,49.4682,66000.0
2014-09-12 15:15:00,53.33,53.36,53.29,53.35,100000.0,49.4682,49.496,49.4311,49.4868,100000.0
2014-09-12 15:20:00,53.35,53.35,53.31,53.34,70400.0,49.4868,49.4868,49.4497,49.4775,70400.0
2014-09-12 15:25:00,53.34,53.35,53.32,53.34,85200.0,49.4775,49.4868,49.4589,49.4775,85200.0
2014-09-12 15:30:00,53.34,53.39,53.34,53.38,83600.0,49.4775,49.5239,49.4775,49.5146,83600.0
2014-09-12 15:35:00,53.38,53.41,53.36,53.38,96800.0,49.5146,49.5424,49.496,49.5146,96800.0
2014-09-12 15:40:00,53.38,53.38,53.33,53.36,121200.0,49.5146,49.5146,49.4682,49.496,121200.0
2014-09-12 15:45:00,53.36,53.43,53.35,53.42,163600.0,49.496,49.561,49.4868,49.5517,163600.0
2014-09-12 15:50:00,53.42,53.45,53.38,53.44,201200.0,49.5517,49.5795,49.5146,49.5702,201200.0
2014-09-12 15:55:00,53.44,53.55,53.43,53.54,564800.0,49.5702,49.6723,49.561,49.663,564800.0
2014-09-15 09:30:00,53.46,53.7,53.46,53.6,229200.0,49.5888,49.8114,49.5888,49.7187,229200.0
2014-09-15 09:35:00,53.58,53.75,53.53,53.75,115600.0,49.7001,49.8578,49.6537,49.8578,115600.0
2014-09-15 09:40:00,53.73,53.75,53.6,53.72,98400.0,49.8392,49.8578,49.7187,49.83,98400.0
2014-09-15 09:45:00,53.7,53.71,53.63,53.67,61600.0,49.8114,49.8207,49.7465,49.7836,61600.0
2014-09-15 09:50:00,53.67,53.73,53.63,53.68,106800.0,49.7836,49.8392,49.7465,49.7929,106800.0
2014-09-15 09:55:00,53.7,53.72,53.58,53.59,75600.0,49.8114,49.83,49.7001,49.7094,75600.0
2014-09-15 10:00:00,53.59,53.67,53.54,53.62,76400.0,49.7094,49.7836,49.663,49.7372,76400.0
2014-09-15 10:05:00,53.63,53.67,53.59,53.64,42800.0,49.7465,49.7836,49.7094,49.7558,42800.0
2014-09-15 10:10:00,53.64,53.68,53.6,53.67,68000.0,49.7558,49.7929,49.7187,49.7836,68000.0
2014-09-15 10:15:00,53.67,53.68,53.61,53.62,201600.0,49.7836,49.7929,49.7279,49.7372,201600.0
2014-09-15 10:20:00,53.63,53.63,53.55,53.56,52400.0,49.7465,49.7465,49.6723,49.6816,52400.0
2014-09-15 10:25:00,53.56,53.59,53.5,53.5,26800.0,49.6816,49.7094,49.6259,49.6259,26800.0
2014-09-15 10:30:00,53.51,53.54,53.48,53.52,43600.0,49.6352,49.663,49.6073,49.6444,43600.0
2014-09-15 10:35:00,53.51,53.57,53.51,53.53,20000.0,49.6352,49.6908,49.6352,49.6537,20000.0
2014-09-15 10:40:00,53.52,53.56,53.48,53.5,40800.0,49.6444,49.6816,49.6073,49.6259,40800.0
2014-09-15 10:45:00,53.51,53.55,53.47,53.52,38000.0,49.6352,49.6723,49.5981,49.6444,38000.0
2014-09-15 10:50:00,53.51,53.57,53.49,53.51,88000.0,49.6352,49.6908,49.6166,49.6352,88000.0
2014-09-15 10:55:00,53.51,53.61,53.5,53.6,82000.0,49.6352,49.7279,49.6259,49.7187,82000.0
2014-09-15 11:00:00,53.57,53.57,53.52,53.55,59600.0,49.6908,49.6908,49.6444,49.6723,59600.0
2014-09-15 11:05:00,53.55,53.59,53.53,53.57,46800.0,49.6723,49.7094,49.6537,49.6908,46800.0
2014-09-15 11:10:00,53.56,53.6,53.56,53.58,56400.0,49.6816,49.7187,49.6816,49.7001,56400.0
2014-09-15 11:15:00,53.58,53.59,53.54,53.56,52800.0,49.7001,49.7094,49.663,49.6816,52800.0
2014-09-15 11:20:00,53.56,53.56,53.49,53.49,40400.0,49.6816,49.6816,49.6166,49.6166,40400.0
2014-09-15 11:25:00,53.5,53.55,53.49,53.52,28800.0,49.6259,49.6723,49.6166,49.6444,28800.0
2014-09-15 11:30:00,53.52,53.56,53.5,53.55,49200.0,49.6444,49.6816,49.6259,49.6723,49200.0
2014-09-15 11:35:00,53.54,53.58,53.53,53.54,99200.0,49.663,49.7001,49.6537,49.663,99200.0
2014-09-15 11:40:00,53.55,53.56,53.52,53.52,48000.0,49.6723,49.6816,49.6444,49.6444,48000.0
2014-09-15 11:45:00,53.52,53.54,53.49,53.52,25200.0,49.6444,49.663,49.6166,49.6444,25200.0
2014-09-15 11:50:00,53.51,53.6,53.51,53.57,26000.0,49.6352,49.7187,49.6352,49.6908,26000.0
2014-09-15 11:55:00,53.59,53.6,53.55,53.6,36400.0,49.7094,49.7187,49.6723,49.7187,36400.0
2014-09-15 12:00:00,53.6,53.61,53.54,53.61,41200.0,49.7187,49.7279,49.663,49.7279,41200.0
2014-09-15 12:05:00,53.62,53.65,53.6,53.63,58400.0,49.7372,49.765,49.7187,49.7465,58400.0
2014-09-15 12:10:00,53.64,53.66,53.6,53.63,37600.0,49.7558,49.7743,49.7187,49.7465,37600.0
2014-09-15 12:15:00,53.63,53.66,53.6,53.65,38400.0,49.7465,49.7743,49.7187,49.765,38400.0
2014-09-15 12:20:00,53.62,53.63,53.58,53.63,34800.0,49.7372,49.7465,49.7001,49.7465,34800.0
2014-09-15 12:25:00,53.64,53.69,53.64,53.68,42800.0,49.7558,49.8021,49.7558,49.7929,42800.0
2014-09-15 12:30:00,53.68,53.69,53.64,53.66,45600.0,49.7929,49.8021,49.7558,49.7743,45600.0
2014-09-15 12:35:00,53.66,53.68,53.62,53.62,31600.0,49.7743,49.7929,49.7372,49.7372,31600.0
2014-09-15 12:40:00,53.62,53.64,53.59,53.63,14400.0,49.7372,49.7558,49.7094,49.7465,14400.0
2014-09-15 12:45:00,53.61,53.69,53.61,53.68,26000.0,49.7279,49.8021,49.7279,49.7929,26000.0
2014-09-15 12:50:00,53.68,53.69,53.65,53.68,62000.0,49.7929,49.8021,49.765,49.7929,62000.0
2014-09-15 12:55:00,53.67,53.69,53.63,53.63,24400.0,49.7836,49.8021,49.7465,49.7465,24400.0
2014-09-15 13:00:00,53.64,53.68,53.63,53.68,29600.0,49.7558,49.7929,49.7465,49.7929,29600.0
2014-09-15 13:05:00,53.67,53.69,53.67,53.68,24400.0,49.7836,49.8021,49.7836,49.7929,24400.0
2014-09-15 13:10:00,53.7,53.7,53.66,53.66,18400.0,49.8114,49.8114,49.7743,49.7743,18400.0
2014-09-15 13:15:00,53.68,53.71,53.67,53.69,30400.0,49.7929,49.8207,49.7836,49.8021,30400.0
2014-09-15 13:20:00,53.68,53.7,53.65,53.69,22000.0,49.7929,49.8114,49.765,49.8021,22000.0
2014-09-15 13:25:00,53.69,53.71,53.65,53.66,19600.0,49.8021,49.8207,49.765,49.7743,19600.0
2014-09-15 13:30:00,53.65,53.72,53.64,53.72,60400.0,49.765,49.83,49.7558,49.83,60400.0
2014-09-15 13:35:00,53.72,53.75,53.7,53.74,53600.0,49.83,49.8578,49.8114,49.8485,53600.0
2014-09-15 13:40:00,53.74,53.75,53.72,53.74,40800.0,49.8485,49.8578,49.83,49.8485,40800.0
2014-09-15 13:45:00,53.73,53.77,53.73,53.73,57600.0,49.8392,49.8763,49.8392,49.8392,57600.0
2014-09-15 13:50:00,53.72,53.73,53.66,53.7,40800.0,49.83,49.8392,49.7743,49.8114,40800.0
2014-09-15 13:55:00,53.69,53.72,53.65,53.65,23600.0,49.8021,49.83,49.765,49.765,23600.0
2014-09-15 14:00:00,53.65,53.69,53.65,53.67,33200.0,49.765,49.8021,49.765,49.7836,33200.0
2014-09-15 14:05:00,53.69,53.71,53.66,53.71,38400.0,49.8021,49.8207,49.7743,49.8207,38400.0
2014-09-15 14:10:00,53.7,53.73,53.68,53.7,29200.0,49.8114,49.8392,49.7929,49.8114,29200.0
2014-09-15 14:15:00,53.71,53.75,53.68,53.74,62400.0,49.8207,49.8578,49.7929,49.8485,62400.0
2014-09-15 14:20:00,53.74,53.78,53.74,53.78,46800.0,49.8485,49.8856,49.8485,49.8856,46800.0
2014-09-15 14:25:00,53.77,53.9,53.76,53.88,78400.0,49.8763,49.9969,49.8671,49.9784,78400.0
2014-09-15 14:30:00,53.88,53.89,53.85,53.87,69600.0,49.9784,49.9877,49.9506,49.9691,69600.0
2014-09-15 14:35:00,53.87,53.9,53.85,53.85,41600.0,49.9691,49.9969,49.9506,49.9506,41600.0
2014-09-15 14:40:00,53.85,53.88,53.82,53.88,43600.0,49.9506,49.9784,49.9227,49.9784,43600.0
2014-09-15 14:45:00,53.87,53.89,53.82,53.83,38000.0,49.9691,49.9877,49.9227,49.932,38000.0
2014-09-15 14:50:00,53.83,53.83,53.8,53.83,43200.0,49.932,49.932,49.9042,49.932,43200.0
2014-09-15 14:55:00,53.8,53.81,53.78,53.78,32400.0,49.9042,49.9134,49.8856,49.8856,32400.0
2014-09-15 15:00:00,53.79,53.82,53.78,53.79,50800.0,49.8949,49.9227,49.8856,49.8949,50800.0
2014-09-15 15:05:00,53.79,53.8,53.76,53.76,45600.0,49.8949,49.9042,49.8671,49.8671,45600.0
2014-09-15 15:10:00,53.76,53.77,53.71,53.73,44400.0,49.8671,49.8763,49.8207,49.8392,44400.0
2014-09-15 15:15:00,53.72,53.79,53.71,53.73,50800.0,49.83,49.8949,49.8207,49.8392,50800.0
2014-09-15 15:20:00,53.71,53.77,53.71,53.75,28000.0,49.8207,49.8763,49.8207,49.8578,28000.0
2014-09-15 15:25:00,53.76,53.76,53.7,53.73,57200.0,49.8671,49.8671,49.8114,49.8392,57200.0
2014-09-15 15:30:00,53.72,53.73,53.7,53.73,114800.0,49.83,49.8392,49.8114,49.8392,114800.0
2014-09-15 15:35:00,53.73,53.73,53.67,53.67,66800.0,49.8392,49.8392,49.7836,49.7836,66800.0
2014-09-15 15:40:00,53.68,53.68,53.63,53.66,236800.0,49.7929,49.7929,49.7465,49.7743,236800.0
2014-09-15 15:45:00,53.66,53.68,53.63,53.65,132400.0,49.7743,49.7929,49.7465,49.765,132400.0
2014-09-15 15:50:00,53.64,53.67,53.63,53.67,139200.0,49.7558,49.7836,49.7465,49.7836,139200.0
2014-09-15 15:55:00,53.67,53.67,53.6,53.65,327600.0,49.7836,49.7836,49.7187,49.765,327600.0
2014-09-16 09:30:00,53.73,53.75,53.43,53.52,360000.0,49.8392,49.8578,49.561,49.6444,360000.0
2014-09-16 09:35:00,53.5,53.59,53.5,53.54,57200.0,49.6259,49.7094,49.6259,49.663,57200.0
2014-09-16 09:40:00,53.54,53.6,53.5,53.6,93200.0,49.663,49.7187,49.6259,49.7187,93200.0
2014-09-16 09:45:00,53.63,53.65,53.55,53.61,39200.0,49.7465,49.765,49.6723,49.7279,39200.0
2014-09-16 09:50:00,53.58,53.74,53.58,53.69,147200.0,49.7001,49.8485,49.7001,49.8021,147200.0
2014-09-16 09:55:00,53.65,53.67,53.58,53.62,78400.0,49.765,49.7836,49.7001,49.7372,78400.0
2014-09-16 10:00:00,53.6,53.67,53.59,53.66,114400.0,49.7187,49.7836,49.7094,49.7743,114400.0
2014-09-16 10:05:00,53.64,53.65,53.59,53.6,87600.0,49.7558,49.765,49.7094,49.7187,87600.0
2014-09-16 10:10:00,53.61,53.65,53.6,53.65,46000.0,49.7279,49.765,49.7187,49.765,46000.0
2014-09-16 10:15:00,53.65,53.65,53.6,53.63,46800.0,49.765,49.765,49.7187,49.7465,46800.0
2014-09-16 10:20:00,53.6,53.61,53.6,53.6,47600.0,49.7187,49.7279,49.7187,49.7187,47600.0
2014-09-16 10:25:00,53.59,53.63,53.58,53.6,30800.0,49.7094,49.7465,49.7001,49.7187,30800.0
2014-09-16 10:30:00,53.61,53.64,53.6,53.6,66800.0,49.7279,49.7558,49.7187,49.7187,66800.0
2014-09-16 10:35:00,53.6,53.64,53.6,53.63,91600.0,49.7187,49.7558,49.7187,49.7465,91600.0
2014-09-16 10:40:00,53.63,53.65,53.62,53.65,52800.0,49.7465,49.765,49.7372,49.765,52800.0
2014-09-16 10:45:00,53.64,53.65,53.62,53.63,86000.0,49.7558,49.765,49.7372,49.7465,86000.0
2014-09-16 10:50:00,53.64,53.64,53.6,53.6,34800.0,49.7558,49.7558,49.7187,49.7187,34800.0
2014-09-16 10:55:00,53.6,53.6,53.49,53.49,113600.0,49.7187,49.7187,49.6166,49.6166,113600.0
2014-09-16 11:00:00,53.5,53.51,53.45,53.49,53200.0,49.6259,49.6352,49.5795,49.6166,53200.0
2014-09-16 11:05:00,53.49,53.49,53.41,53.45,67600.0,49.6166,49.6166,49.5424,49.5795,67600.0
2014-09-16 11:10:00,53.45,53.48,53.44,53.47,43200.0,49.5795,49.6073,49.5702,49.5981,43200.0
2014-09-16 11:15:00,53.49,53.5,53.46,53.5,36800.0,49.6166,49.6259,49.5888,49.6259,36800.0
2014-09-16 11:20:00,53.51,53.55,53.48,53.54,94800.0,49.6352,49.6723,49.6073,49.663,94800.0
2014-09-16 11:25:00,53.55,53.62,53.53,53.62,98400.0,49.6723,49.7372,49.6537,49.7372,98400.0
2014-09-16 11:30:00,53.62,53.72,53.62,53.72,58800.0,49.7372,49.83,49.7372,49.83,58800.0
2014-09-16 11:35:00,53.71,53.77,53.71,53.74,76800.0,49.8207,49.8763,49.8207,49.8485,76800.0
2014-09-16 11:40:00,53.74,53.78,53.74,53.77,42000.0,49.8485,49.8856,49.8485,49.8763,42000.0
2014-09-16 11:45:00,53.76,53.8,53.76,53.8,52000.0,49.8671,49.9042,49.8671,49.9042,52000.0
2014-09-16 11:50:00,53.8,53.89,53.77,53.88,112000.0,49.9042,49.9877,49.8763,49.9784,112000.0
2014-09-16 11:55:00,53.88,53.89,53.86,53.87,79600.0,49.9784,49.9877,49.9598,49.9691,79600.0
2014-09-16 12:00:00,53.87,53.9,53.84,53.9,99200.0,49.9691,49.9969,49.9413,49.9969,99200.0
2014-09-16 12:05:00,53.89,53.92,53.88,53.91,35200.0,49.9877,50.0155,49.9784,50.0062,35200.0
2014-09-16 12:10:00,53.91,53.94,53.91,53.92,28400.0,50.0062,50.034,50.0062,50.0155,28400.0
2014-09-16 12:15:00,53.93,53.95,53.92,53.93,34400.0,50.0248,50.0433,50.0155,50.0248,34400.0
2014-09-16 12:20:00,53.93,54.0,53.93,54.0,31600.0,50.0248,50.0897,50.0248,50.0897,31600.0
2014-09-16 12:25:00,53.99,54.0,53.96,53.98,46800.0,50.0804,50.0897,50.0526,50.0711,46800.0
2014-09-16 12:30:00,53.98,53.99,53.97,53.99,50000.0,50.0711,50.0804,50.0619,50.0804,50000.0
2014-09-16 12:35:00,53.98,54.07,53.98,54.05,85600.0,50.0711,50.1546,50.0711,50.1361,85600.0
2014-09-16 12:40:00,54.06,54.06,53.98,53.99,42800.0,50.1453,50.1453,50.0711,50.0804,42800.0
2014-09-16 12:45:00,53.99,54.0,53.96,53.99,28800.0,50.0804,50.0897,50.0526,50.0804,28800.0
2014-09-16 12:50:00,53.99,54.02,53.99,54.02,31600.0,50.0804,50.1082,50.0804,50.1082,31600.0
2014-09-16 12:55:00,54.02,54.05,54.02,54.03,28400.0,50.1082,50.1361,50.1082,50.1175,28400.0
2014-09-16 13:00:00,54.03,54.07,54.03,54.05,43200.0,50.1175,50.1546,50.1175,50.1361,43200.0
2014-09-16 13:05:00,54.07,54.09,54.05,54.07,36000.0,50.1546,50.1732,50.1361,50.1546,36000.0
2014-09-16 13:10:00,54.07,54.1,54.03,54.05,50400.0,50.1546,50.1824,50.1175,50.1361,50400.0
2014-09-16 13:15:00,54.06,54.16,54.05,54.16,100800.0,50.1453,50.2381,50.1361,50.2381,100800.0
2014-09-16 13:20:00,54.13,54.17,54.1,54.13,28800.0,50.2103,50.2474,50.1824,50.2103,28800.0
2014-09-16 13:25:00,54.13,54.13,54.09,54.13,20000.0,50.2103,50.2103,50.1732,50.2103,20000.0
2014-09-16 13:30:00,54.13,54.2,54.13,54.2,76400.0,50.2103,50.2752,50.2103,50.2752,76400.0
2014-09-16 13:35:00,54.19,54.32,54.19,54.29,168800.0,50.2659,50.3865,50.2659,50.3587,168800.0
2014-09-16 13:40:00,54.28,54.29,54.26,54.27,36000.0,50.3494,50.3587,50.3309,50.3401,36000.0
2014-09-16 13:45:00,54.27,54.27,54.25,54.26,62000.0,50.3401,50.3401,50.3216,50.3309,62000.0
2014-09-16 13:50:00,54.26,54.26,54.24,54.25,110000.0,50.3309,50.3309,50.3123,50.3216,110000.0
2014-09-16 13:55:00,54.25,54.27,54.23,54.27,59600.0,50.3216,50.3401,50.303,50.3401,59600.0
2014-09-16 14:00:00,54.27,54.31,54.27,54.31,70400.0,50.3401,50.3772,50.3401,50.3772,70400.0
2014-09-16 14:05:00,54.3,54.35,54.3,54.35,78000.0,50.368,50.4143,50.368,50.4143,78000.0
2014-09-16 14:10:00,54.35,54.36,54.35,54.36,80400.0,50.4143,50.4236,50.4143,50.4236,80400.0
2014-09-16 14:15:00,54.36,54.37,54.35,54.36,60800.0,50.4236,50.4329,50.4143,50.4236,60800.0
2014-09-16 14:20:00,54.36,54.4,54.36,54.4,55200.0,50.4236,50.4607,50.4236,50.4607,55200.0
2014-09-16 14:25:00,54.4,54.43,54.39,54.42,62400.0,50.4607,50.4886,50.4514,50.4793,62400.0
2014-09-16 14:30:00,54.42,54.44,54.37,54.37,67600.0,50.4793,50.4978,50.4329,50.4329,67600.0
2014-09-16 14:35:00,54.36,54.44,54.35,54.42,38000.0,50.4236,50.4978,50.4143,50.4793,38000.0
2014-09-16 14:40:00,54.42,54.43,54.37,54.4,49200.0,50.4793,50.4886,50.4329,50.4607,49200.0
2014-09-16 14:45:00,54.4,54.41,54.37,54.39,46400.0,50.4607,50.47,50.4329,50.4514,46400.0
2014-09-16 14:50:00,54.4,54.41,54.38,54.39,35600.0,50.4607,50.47,50.4422,50.4514,35600.0
2014-09-16 14:55:00,54.39,54.41,54.36,54.38,92400.0,50.4514,50.47,50.4236,50.4422,92400.0
2014-09-16 15:00:00,54.36,54.4,54.33,54.35,80400.0,50.4236,50.4607,50.3958,50.4143,80400.0
2014-09-16 15:05:00,54.36,54.45,54.36,54.4,53200.0,50.4236,50.5071,50.4236,50.4607,53200.0
2014-09-16 15:10:00,54.4,54.41,54.38,54.4,68000.0,50.4607,50.47,50.4422,50.4607,68000.0
2014-09-16 15:15:00,54.4,54.41,54.37,54.38,61200.0,50.4607,50.47,50.4329,50.4422,61200.0
2014-09-16 15:20:00,54.38,54.39,54.31,54.33,96400.0,50.4422,50.4514,50.3772,50.3958,96400.0
2014-09-16 15:25:00,54.33,54.33,54.26,54.28,102800.0,50.3958,50.3958,50.3309,50.3494,102800.0
2014-09-16 15:30:00,54.28,54.34,54.25,54.26,177200.0,50.3494,50.4051,50.3216,50.3309,177200.0
2014-09-16 15:35:00,54.25,54.29,54.25,54.27,103600.0,50.3216,50.3587,50.3216,50.3401,103600.0
2014-09-16 15:40:00,54.27,54.31,54.25,54.29,100400.0,50.3401,50.3772,50.3216,50.3587,100400.0
2014-09-16 15:45:00,54.29,54.31,54.27,54.28,151200.0,50.3587,50.3772,50.3401,50.3494,151200.0
2014-09-16 15:50:00,54.29,54.31,54.26,54.29,160000.0,50.3587,50.3772,50.3309,50.3587,160000.0
2014-09-16 15:55:00,54.3,54.35,54.27,54.32,492400.0,50.368,50.4143,50.3401,50.3865,492400.0
2014-09-17 09:30:00,54.25,54.25,54.0,54.13,260000.0,50.3216,50.3216,50.0897,50.2103,260000.0
2014-09-17 09:35:00,54.17,54.37,54.15,54.18,112400.0,50.2474,50.4329,50.2288,50.2567,112400.0
2014-09-17 09:40:00,54.18,54.25,54.07,54.07,279200.0,50.2567,50.3216,50.1546,50.1546,279200.0
2014-09-17 09:45:00,54.06,54.06,53.95,53.97,166800.0,50.1453,50.1453,50.0433,50.0619,166800.0
2014-09-17 09:50:00,53.96,53.97,53.9,53.95,107200.0,50.0526,50.0619,49.9969,50.0433,107200.0
2014-09-17 09:55:00,53.96,54.1,53.96,54.07,86800.0,50.0526,50.1824,50.0526,50.1546,86800.0
2014-09-17 10:00:00,54.06,54.06,53.95,53.95,96000.0,50.1453,50.1453,50.0433,50.0433,96000.0
2014-09-17 10:05:00,53.96,53.98,53.92,53.93,132800.0,50.0526,50.0711,50.0155,50.0248,132800.0
2014-09-17 10:10:00,53.93,53.94,53.88,53.91,126000.0,50.0248,50.034,49.9784,50.0062,126000.0
2014-09-17 10:15:00,53.89,53.95,53.89,53.94,112800.0,49.9877,50.0433,49.9877,50.034,112800.0
2014-09-17 10:20:00,53.94,53.99,53.93,53.95,58000.0,50.034,50.0804,50.0248,50.0433,58000.0
2014-09-17 10:25:00,53.97,53.99,53.94,53.95,32800.0,50.0619,50.0804,50.034,50.0433,32800.0
2014-09-17 10:30:00,53.96,53.99,53.93,53.94,67600.0,50.0526,50.0804,50.0248,50.034,67600.0
2014-09-17 10:35:00,53.93,53.93,53.84,53.85,102400.0,50.0248,50.0248,49.9413,49.9506,102400.0
2014-09-17 10:40:00,53.85,53.91,53.85,53.9,42400.0,49.9506,50.0062,49.9506,49.9969,42400.0
2014-09-17 10:45:00,53.9,54.2,53.43,53.91,972800.0,49.9969,50.2752,49.561,50.0062,972800.0
2014-09-17 10:50:00,53.92,53.99,53.85,53.94,121200.0,50.0155,50.0804,49.9506,50.034,121200.0
2014-09-17 10:55:00,53.95,53.97,53.89,53.92,31600.0,50.0433,50.0619,49.9877,50.0155,31600.0
2014-09-17 11:00:00,53.92,53.96,53.88,53.93,45600.0,50.0155,50.0526,49.9784,50.0248,45600.0
2014-09-17 11:05:00,53.93,53.99,53.92,53.98,80800.0,50.0248,50.0804,50.0155,50.0711,80800.0
2014-09-17 11:10:00,53.98,53.99,53.96,53.98,45600.0,50.0711,50.0804,50.0526,50.0711,45600.0
2014-09-17 11:15:00,53.98,54.02,53.95,53.96,99600.0,50.0711,50.1082,50.0433,50.0526,99600.0
2014-09-17 11:20:00,53.94,53.95,53.83,53.85,95600.0,50.034,50.0433,49.932,49.9506,95600.0
2014-09-17 11:25:00,53.84,53.86,53.73,53.76,261200.0,49.9413,49.9598,49.8392,49.8671,261200.0
2014-09-17 11:30:00,53.76,53.77,53.72,53.72,175600.0,49.8671,49.8763,49.83,49.83,175600.0
2014-09-17 11:35:00,53.73,53.88,53.73,53.88,135600.0,49.8392,49.9784,49.8392,49.9784,135600.0
2014-09-17 11:40:00,53.88,53.89,53.81,53.81,120800.0,49.9784,49.9877,49.9134,49.9134,120800.0
2014-09-17 11:45:00,53.81,53.9,53.81,53.86,33600.0,49.9134,49.9969,49.9134,49.9598,33600.0
2014-09-17 11:50:00,53.86,53.89,53.83,53.88,23600.0,49.9598,49.9877,49.932,49.9784,23600.0
2014-09-17 11:55:00,53.88,53.9,53.85,53.88,24800.0,49.9784,49.9969,49.9506,49.9784,24800.0
2014-09-17 12:00:00,53.88,53.97,53.88,53.94,67600.0,49.9784,50.0619,49.9784,50.034,67600.0
2014-09-17 12:05:00,53.94,53.97,53.92,53.92,34000.0,50.034,50.0619,50.0155,50.0155,34000.0
2014-09-17 12:10:00,53.92,53.94,53.89,53.92,21600.0,50.0155,50.034,49.9877,50.0155,21600.0
2014-09-17 12:15:00,53.9,53.94,53.89,53.92,54400.0,49.9969,50.034,49.9877,50.0155,54400.0
2014-09-17 12:20:00,53.92,53.92,53.89,53.92,26400.0,50.0155,50.0155,49.9877,50.0155,26400.0
2014-09-17 12:25:00,53.9,53.91,53.87,53.88,26400.0,49.9969,50.0062,49.9691,49.9784,26400.0
2014-09-17 12:30:00,53.88,53.9,53.85,53.88,42400.0,49.9784,49.9969,49.9506,49.9784,42400.0
2014-09-17 12:35:00,53.88,53.89,53.85,53.88,51200.0,49.9784,49.9877,49.9506,49.9784,51200.0
2014-09-17 12:40:00,53.87,53.89,53.85,53.86,44800.0,49.9691,49.9877,49.9506,49.9598,44800.0
2014-09-17 12:45:00,53.87,53.89,53.82,53.84,34800.0,49.9691,49.9877,49.9227,49.9413,34800.0
2014-09-17 12:50:00,53.85,53.88,53.83,53.88,9600.0,49.9506,49.9784,49.932,49.9784,9600.0
2014-09-17 12:55:00,53.86,53.88,53.84,53.86,58000.0,49.9598,49.9784,49.9413,49.9598,58000.0
2014-09-17 13:00:00,53.85,53.87,53.85,53.85,22000.0,49.9506,49.9691,49.9506,49.9506,22000.0
2014-09-17 13:05:00,53.85,53.88,53.84,53.85,23600.0,49.9506,49.9784,49.9413,49.9506,23600.0
2014-09-17 13:10:00,53.87,53.92,53.85,53.91,26000.0,49.9691,50.0155,49.9506,50.0062,26000.0
2014-09-17 13:15:00,53.91,53.92,53.9,53.92,46800.0,50.0062,50.0155,49.9969,50.0155,46800.0
2014-09-17 13:20:00,53.93,53.94,53.9,53.91,31600.0,50.0248,50.034,49.9969,50.0062,31600.0
2014-09-17 13:25:00,53.91,53.91,53.87,53.88,31200.0,50.0062,50.0062,49.9691,49.9784,31200.0
2014-09-17 13:30:00,53.88,53.92,53.87,53.92,78800.0,49.9784,50.0155,49.9691,50.0155,78800.0
2014-09-17 13:35:00,53.91,53.95,53.88,53.94,42000.0,50.0062,50.0433,49.9784,50.034,42000.0
2014-09-17 13:40:00,53.94,54.03,53.93,54.03,73200.0,50.034,50.1175,50.0248,50.1175,73200.0
2014-09-17 13:45:00,54.02,54.08,54.0,54.07,59200.0,50.1082,50.1639,50.0897,50.1546,59200.0
2014-09-17 13:50:00,54.07,54.11,54.04,54.1,65600.0,50.1546,50.1917,50.1268,50.1824,65600.0
2014-09-17 13:55:00,54.1,54.13,54.08,54.09,98400.0,50.1824,50.2103,50.1639,50.1732,98400.0
2014-09-17 14:00:00,54.08,54.18,53.79,53.92,178000.0,50.1639,50.2567,49.8949,50.0155,178000.0
2014-09-17 14:05:00,53.89,54.12,53.86,54.07,248400.0,49.9877,50.201,49.9598,50.1546,248400.0
2014-09-17 14:10:00,54.09,54.21,54.09,54.16,229200.0,50.1732,50.2845,50.1732,50.2381,229200.0
2014-09-17 14:15:00,54.19,54.19,54.1,54.1,62800.0,50.2659,50.2659,50.1824,50.1824,62800.0
2014-09-17 14:20:00,54.12,54.13,54.06,54.12,68400.0,50.201,50.2103,50.1453,50.201,68400.0
2014-09-17 14:25:00,54.1,54.11,54.02,54.02,118000.0,50.1824,50.1917,50.1082,50.1082,118000.0
2014-09-17 14:30:00,54.04,54.04,53.98,53.99,54800.0,50.1268,50.1268,50.0711,50.0804,54800.0
2014-09-17 14:35:00,54.0,54.0,53.94,53.94,53200.0,50.0897,50.0897,50.034,50.034,53200.0
2014-09-17 14:40:00,53.95,53.98,53.88,53.89,68400.0,50.0433,50.0711,49.9784,49.9877,68400.0
2014-09-17 14:45:00,53.89,53.94,53.85,53.94,67600.0,49.9877,50.034,49.9506,50.034,67600.0
2014-09-17 14:50:00,53.94,53.98,53.89,53.98,44800.0,50.034,50.0711,49.9877,50.0711,44800.0
2014-09-17 14:55:00,53.96,53.99,53.93,53.97,50400.0,50.0526,50.0804,50.0248,50.0619,50400.0
2014-09-17 15:00:00,53.97,54.02,53.94,54.02,78400.0,50.0619,50.1082,50.034,50.1082,78400.0
2014-09-17 15:05:00,54.02,54.05,53.99,53.99,40400.0,50.1082,50.1361,50.0804,50.0804,40400.0
2014-09-17 15:10:00,54.01,54.04,53.99,54.04,69200.0,50.099,50.1268,50.0804,50.1268,69200.0
2014-09-17 15:15:00,54.04,54.1,54.03,54.03,87600.0,50.1268,50.1824,50.1175,50.1175,87600.0
2014-09-17 15:20:00,54.03,54.06,53.93,53.96,96800.0,50.1175,50.1453,50.0248,50.0526,96800.0
2014-09-17 15:25:00,53.96,53.99,53.92,53.98,81200.0,50.0526,50.0804,50.0155,50.0711,81200.0
2014-09-17 15:30:00,53.98,53.98,53.89,53.91,128000.0,50.0711,50.0711,49.9877,50.0062,128000.0
2014-09-17 15:35:00,53.92,53.94,53.87,53.88,72000.0,50.0155,50.034,49.9691,49.9784,72000.0
2014-09-17 15:40:00,53.88,53.97,53.87,53.96,93200.0,49.9784,50.0619,49.9691,50.0526,93200.0
2014-09-17 15:45:00,53.95,53.98,53.9,53.91,176000.0,50.0433,50.0711,49.9969,50.0062,176000.0
2014-09-17 15:50:00,53.91,53.97,53.91,53.92,176000.0,50.0062,50.0619,50.0062,50.0155,176000.0
2014-09-17 15:55:00,53.92,53.93,53.85,53.88,670000.0,50.0155,50.0248,49.9506,49.9784,670000.0
2014-09-18 09:30:00,53.98,54.09,53.84,53.93,198000.0,50.0711,50.1732,49.9413,50.0248,198000.0
2014-09-18 09:35:00,53.94,53.95,53.79,53.88,178400.0,50.034,50.0433,49.8949,49.9784,178400.0
2014-09-18 09:40:00,53.83,53.95,53.83,53.88,47600.0,49.932,50.0433,49.932,49.9784,47600.0
2014-09-18 09:45:00,53.88,53.95,53.86,53.93,83600.0,49.9784,50.0433,49.9598,50.0248,83600.0
2014-09-18 09:50:00,53.94,53.98,53.89,53.94,46000.0,50.034,50.0711,49.9877,50.034,46000.0
2014-09-18 09:55:00,53.94,53.98,53.9,53.95,111600.0,50.034,50.0711,49.9969,50.0433,111600.0
2014-09-18 10:00:00,53.95,54.05,53.92,54.05,154400.0,50.0433,50.1361,50.0155,50.1361,154400.0
2014-09-18 10:05:00,54.04,54.05,53.98,54.04,112800.0,50.1268,50.1361,50.0711,50.1268,112800.0
2014-09-18 10:10:00,54.04,54.07,54.0,54.06,108400.0,50.1268,50.1546,50.0897,50.1453,108400.0
2014-09-18 10:15:00,54.06,54.07,53.95,53.95,73600.0,50.1453,50.1546,50.0433,50.0433,73600.0
2014-09-18 10:20:00,53.96,54.05,53.93,54.01,104800.0,50.0526,50.1361,50.0248,50.099,104800.0
2014-09-18 10:25:00,54.02,54.06,53.98,54.05,132400.0,50.1082,50.1453,50.0711,50.1361,132400.0
2014-09-18 10:30:00,54.03,54.09,54.03,54.07,78800.0,50.1175,50.1732,50.1175,50.1546,78800.0
2014-09-18 10:35:00,54.09,54.13,54.03,54.05,160000.0,50.1732,50.2103,50.1175,50.1361,160000.0
2014-09-18 10:40:00,54.06,54.06,53.99,53.99,115200.0,50.1453,50.1453,50.0804,50.0804,115200.0
2014-09-18 10:45:00,54.01,54.07,54.0,54.04,122000.0,50.099,50.1546,50.0897,50.1268,122000.0
2014-09-18 10:50:00,54.04,54.1,54.03,54.1,75200.0,50.1268,50.1824,50.1175,50.1824,75200.0
2014-09-18 10:55:00,54.1,54.11,54.02,54.06,48400.0,50.1824,50.1917,50.1082,50.1453,48400.0
2014-09-18 11:00:00,54.09,54.1,54.06,54.07,50400.0,50.1732,50.1824,50.1453,50.1546,50400.0
2014-09-18 11:05:00,54.07,54.07,53.98,53.99,134000.0,50.1546,50.1546,50.0711,50.0804,134000.0
2014-09-18 11:10:00,53.99,53.99,53.91,53.99,58800.0,50.0804,50.0804,50.0062,50.0804,58800.0
2014-09-18 11:15:00,53.99,53.99,53.95,53.96,33200.0,50.0804,50.0804,50.0433,50.0526,33200.0
2014-09-18 11:20:00,53.95,54.0,53.93,54.0,36800.0,50.0433,50.0897,50.0248,50.0897,36800.0
2014-09-18 11:25:00,54.0,54.05,53.99,54.04,71200.0,50.0897,50.1361,50.0804,50.1268,71200.0
2014-09-18 11:30:00,54.03,54.09,54.02,54.07,73200.0,50.1175,50.1732,50.1082,50.1546,73200.0
2014-09-18 11:35:00,54.07,54.07,53.99,53.99,111600.0,50.1546,50.1546,50.0804,50.0804,111600.0
2014-09-18 11:40:00,53.99,54.02,53.95,54.0,29200.0,50.0804,50.1082,50.0433,50.0897,29200.0
2014-09-18 11:45:00,54.01,54.02,54.0,54.0,36800.0,50.099,50.1082,50.0897,50.0897,36800.0
2014-09-18 11:50:00,54.0,54.07,54.0,54.06,60800.0,50.0897,50.1546,50.0897,50.1453,60800.0
2014-09-18 11:55:00,54.06,54.12,54.06,54.1,76000.0,50.1453,50.201,50.1453,50.1824,76000.0
2014-09-18 12:00:00,54.11,54.13,54.08,54.08,162400.0,50.1917,50.2103,50.1639,50.1639,162400.0
2014-09-18 12:05:00,54.09,54.14,54.08,54.13,48400.0,50.1732,50.2196,50.1639,50.2103,48400.0
2014-09-18 12:10:00,54.13,54.13,54.07,54.08,27200.0,50.2103,50.2103,50.1546,50.1639,27200.0
2014-09-18 12:15:00,54.08,54.1,54.07,54.1,20000.0,50.1639,50.1824,50.1546,50.1824,20000.0
2014-09-18 12:20:00,54.1,54.11,54.09,54.1,16400.0,50.1824,50.1917,50.1732,50.1824,16400.0
2014-09-18 12:25:00,54.1,54.12,54.05,54.05,54800.0,50.1824,50.201,50.1361,50.1361,54800.0
2014-09-18 12:30:00,54.04,54.13,54.04,54.09,82000.0,50.1268,50.2103,50.1268,50.1732,82000.0
2014-09-18 12:35:00,54.1,54.14,54.09,54.13,34800.0,50.1824,50.2196,50.1732,50.2103,34800.0
2014-09-18 12:40:00,54.11,54.13,54.09,54.1,24000.0,50.1917,50.2103,50.1732,50.1824,24000.0
2014-09-18 12:45:00,54.09,54.13,54.09,54.13,41200.0,50.1732,50.2103,50.1732,50.2103,41200.0
2014-09-18 12:50:00,54.13,54.13,54.08,54.11,56000.0,50.2103,50.2103,50.1639,50.1917,56000.0
2014-09-18 12:55:00,54.11,54.13,54.1,54.11,38000.0,50.1917,50.2103,50.1824,50.1917,38000.0
2014-09-18 13:00:00,54.11,54.12,54.07,54.07,48800.0,50.1917,50.201,50.1546,50.1546,48800.0
2014-09-18 13:05:00,54.06,54.1,54.05,54.05,150000.0,50.1453,50.1824,50.1361,50.1361,150000.0
2014-09-18 13:10:00,54.06,54.09,54.06,54.09,19200.0,50.1453,50.1732,50.1453,50.1732,19200.0
2014-09-18 13:15:00,54.08,54.09,54.06,54.08,49600.0,50.1639,50.1732,50.1453,50.1639,49600.0
2014-09-18 13:20:00,54.06,54.07,54.04,54.05,28800.0,50.1453,50.1546,50.1268,50.1361,28800.0
2014-09-18 13:25:00,54.06,54.07,54.05,54.07,8400.0,50.1453,50.1546,50.1361,50.1546,8400.0
2014-09-18 13:30:00,54.06,54.06,54.01,54.04,56800.0,50.1453,50.1453,50.099,50.1268,56800.0
2014-09-18 13:35:00,54.04,54.06,54.03,54.05,27200.0,50.1268,50.1453,50.1175,50.1361,27200.0
2014-09-18 13:40:00,54.06,54.06,54.02,54.04,47600.0,50.1453,50.1453,50.1082,50.1268,47600.0
2014-09-18 13:45:00,54.05,54.05,54.04,54.04,21600.0,50.1361,50.1361,50.1268,50.1268,21600.0
2014-09-18 13:50:00,54.05,54.1,54.04,54.09,24000.0,50.1361,50.1824,50.1268,50.1732,24000.0
2014-09-18 13:55:00,54.08,54.09,54.06,54.08,17600.0,50.1639,50.1732,50.1453,50.1639,17600.0
2014-09-18 14:00:00,54.08,54.1,54.08,54.1,41600.0,50.1639,50.1824,50.1639,50.1824,41600.0
2014-09-18 14:05:00,54.1,54.13,54.1,54.13,52800.0,50.1824,50.2103,50.1824,50.2103,52800.0
2014-09-18 14:10:00,54.13,54.17,54.13,54.13,49600.0,50.2103,50.2474,50.2103,50.2103,49600.0
2014-09-18 14:15:00,54.14,54.17,54.13,54.13,33200.0,50.2196,50.2474,50.2103,50.2103,33200.0
2014-09-18 14:20:00,54.13,54.13,54.1,54.1,30400.0,50.2103,50.2103,50.1824,50.1824,30400.0
2014-09-18 14:25:00,54.1,54.12,54.1,54.12,28400.0,50.1824,50.201,50.1824,50.201,28400.0
2014-09-18 14:30:00,54.12,54.15,54.1,54.15,25600.0,50.201,50.2288,50.1824,50.2288,25600.0
2014-09-18 14:35:00,54.14,54.14,54.12,54.14,36800.0,50.2196,50.2196,50.201,50.2196,36800.0
2014-09-18 14:40:00,54.13,54.13,54.08,54.08,58800.0,50.2103,50.2103,50.1639,50.1639,58800.0
2014-09-18 14:45:00,54.07,54.08,53.99,53.99,44800.0,50.1546,50.1639,50.0804,50.0804,44800.0
2014-09-18 14:50:00,53.99,53.99,53.92,53.92,137200.0,50.0804,50.0804,50.0155,50.0155,137200.0
2014-09-18 14:55:00,53.92,53.94,53.9,53.9,119600.0,50.0155,50.034,49.9969,49.9969,119600.0
2014-09-18 15:00:00,53.9,53.99,53.89,53.95,85200.0,49.9969,50.0804,49.9877,50.0433,85200.0
2014-09-18 15:05:00,53.95,54.0,53.94,54.0,59200.0,50.0433,50.0897,50.034,50.0897,59200.0
2014-09-18 15:10:00,53.99,54.01,53.95,53.97,103600.0,50.0804,50.099,50.0433,50.0619,103600.0
2014-09-18 15:15:00,53.98,54.03,53.96,54.03,37600.0,50.0711,50.1175,50.0526,50.1175,37600.0
2014-09-18 15:20:00,54.02,54.02,53.95,53.97,69600.0,50.1082,50.1082,50.0433,50.0619,69600.0
2014-09-18 15:25:00,53.98,54.0,53.96,53.99,135600.0,50.0711,50.0897,50.0526,50.0804,135600.0
2014-09-18 15:30:00,53.99,54.0,53.96,53.96,114000.0,50.0804,50.0897,50.0526,50.0526,114000.0
2014-09-18 15:35:00,53.97,54.04,53.97,54.02,114400.0,50.0619,50.1268,50.0619,50.1082,114400.0
2014-09-18 15:40:00,54.02,54.06,54.0,54.03,182800.0,50.1082,50.1453,50.0897,50.1175,182800.0
2014-09-18 15:45:00,54.02,54.04,53.98,54.0,248000.0,50.1082,50.1268,50.0711,50.0897,248000.0
2014-09-18 15:50:00,54.0,54.01,53.99,54.0,203600.0,50.0897,50.099,50.0804,50.0897,203600.0
2014-09-18 15:55:00,54.0,54.05,53.97,54.02,549600.0,50.0897,50.1361,50.0619,50.1082,549600.0
2014-09-19 09:30:00,54.42,54.54,54.22,54.36,5690400.0,50.4793,50.5906,50.2938,50.4236,5690400.0
2014-09-19 09:35:00,54.28,54.37,54.22,54.26,135600.0,50.3494,50.4329,50.2938,50.3309,135600.0
2014-09-19 09:40:00,54.24,54.29,54.17,54.21,104000.0,50.3123,50.3587,50.2474,50.2845,104000.0
2014-09-19 09:45:00,54.2,54.27,54.08,54.1,106800.0,50.2752,50.3401,50.1639,50.1824,106800.0
2014-09-19 09:50:00,54.13,54.16,54.05,54.08,109600.0,50.2103,50.2381,50.1361,50.1639,109600.0
2014-09-19 09:55:00,54.06,54.25,54.05,54.17,93600.0,50.1453,50.3216,50.1361,50.2474,93600.0
2014-09-19 10:00:00,54.15,54.2,54.09,54.1,64000.0,50.2288,50.2752,50.1732,50.1824,64000.0
2014-09-19 10:05:00,54.1,54.15,54.09,54.1,64000.0,50.1824,50.2288,50.1732,50.1824,64000.0
2014-09-19 10:10:00,54.1,54.2,54.1,54.19,107200.0,50.1824,50.2752,50.1824,50.2659,107200.0
2014-09-19 10:15:00,54.18,54.24,54.15,54.2,89600.0,50.2567,50.3123,50.2288,50.2752,89600.0
2014-09-19 10:20:00,54.21,54.25,54.19,54.25,131200.0,50.2845,50.3216,50.2659,50.3216,131200.0
2014-09-19 10:25:00,54.24,54.24,54.18,54.2,96800.0,50.3123,50.3123,50.2567,50.2752,96800.0
2014-09-19 10:30:00,54.2,54.21,54.18,54.19,121600.0,50.2752,50.2845,50.2567,50.2659,121600.0
2014-09-19 10:35:00,54.18,54.21,54.06,54.08,45200.0,50.2567,50.2845,50.1453,50.1639,45200.0
2014-09-19 10:40:00,54.1,54.12,54.08,54.12,51600.0,50.1824,50.201,50.1639,50.201,51600.0
2014-09-19 10:45:00,54.13,54.13,54.06,54.12,94000.0,50.2103,50.2103,50.1453,50.201,94000.0
2014-09-19 10:50:00,54.12,54.2,54.12,54.2,68000.0,50.201,50.2752,50.201,50.2752,68000.0
2014-09-19 10:55:00,54.19,54.22,54.15,54.2,54800.0,50.2659,50.2938,50.2288,50.2752,54800.0
2014-09-19 11:00:00,54.21,54.32,54.2,54.27,77200.0,50.2845,50.3865,50.2752,50.3401,77200.0
2014-09-19 11:05:00,54.28,54.32,54.25,54.29,44000.0,50.3494,50.3865,50.3216,50.3587,44000.0
2014-09-19 11:10:00,54.28,54.28,54.18,54.19,35600.0,50.3494,50.3494,50.2567,50.2659,35600.0
2014-09-19 11:15:00,54.19,54.23,54.14,54.18,29600.0,50.2659,50.303,50.2196,50.2567,29600.0
2014-09-19 11:20:00,54.18,54.21,54.15,54.19,31600.0,50.2567,50.2845,50.2288,50.2659,31600.0
2014-09-19 11:25:00,54.19,54.2,54.14,54.14,36800.0,50.2659,50.2752,50.2196,50.2196,36800.0
2014-09-19 11:30:00,54.15,54.18,54.09,54.11,40800.0,50.2288,50.2567,50.1732,50.1917,40800.0
2014-09-19 11:35:00,54.12,54.15,54.08,54.11,52000.0,50.201,50.2288,50.1639,50.1917,52000.0
2014-09-19 11:40:00,54.11,54.15,54.09,54.1,45200.0,50.1917,50.2288,50.1732,50.1824,45200.0
2014-09-19 11:45:00,54.11,54.15,54.1,54.1,92400.0,50.1917,50.2288,50.1824,50.1824,92400.0
2014-09-19 11:50:00,54.1,54.14,54.09,54.12,55600.0,50.1824,50.2196,50.1732,50.201,55600.0
2014-09-19 11:55:00,54.11,54.13,54.08,54.11,41600.0,50.1917,50.2103,50.1639,50.1917,41600.0
2014-09-19 12:00:00,54.1,54.12,54.08,54.09,83600.0,50.1824,50.201,50.1639,50.1732,83600.0
2014-09-19 12:05:00,54.09,54.1,54.06,54.07,77600.0,50.1732,50.1824,50.1453,50.1546,77600.0
2014-09-19 12:10:00,54.09,54.09,54.04,54.06,46400.0,50.1732,50.1732,50.1268,50.1453,46400.0
2014-09-19 12:15:00,54.04,54.09,54.01,54.02,50000.0,50.1268,50.1732,50.099,50.1082,50000.0
2014-09-19 12:20:00,54.0,54.06,54.0,54.0,18800.0,50.0897,50.1453,50.0897,50.0897,18800.0
2014-09-19 12:25:00,54.0,54.07,54.0,54.0,40400.0,50.0897,50.1546,50.0897,50.0897,40400.0
2014-09-19 12:30:00,54.01,54.01,53.93,53.96,36000.0,50.099,50.099,50.0248,50.0526,36000.0
2014-09-19 12:35:00,53.97,53.97,53.93,53.93,45600.0,50.0619,50.0619,50.0248,50.0248,45600.0
2014-09-19 12:40:00,53.93,53.95,53.92,53.94,18400.0,50.0248,50.0433,50.0155,50.034,18400.0
2014-09-19 12:45:00,53.95,54.01,53.93,53.98,73200.0,50.0433,50.099,50.0248,50.0711,73200.0
2014-09-19 12:50:00,53.98,53.99,53.93,53.94,47600.0,50.0711,50.0804,50.0248,50.034,47600.0
2014-09-19 12:55:00,53.96,53.97,53.92,53.97,42800.0,50.0526,50.0619,50.0155,50.0619,42800.0
2014-09-19 13:00:00,53.98,53.98,53.91,53.93,38400.0,50.0711,50.0711,50.0062,50.0248,38400.0
2014-09-19 13:05:00,53.92,53.94,53.9,53.91,32800.0,50.0155,50.034,49.9969,50.0062,32800.0
2014-09-19 13:10:00,53.91,53.93,53.87,53.93,40400.0,50.0062,50.0248,49.9691,50.0248,40400.0
2014-09-19 13:15:00,53.92,53.92,53.87,53.92,48400.0,50.0155,50.0155,49.9691,50.0155,48400.0
2014-09-19 13:20:00,53.92,54.05,53.9,54.05,90800.0,50.0155,50.1361,49.9969,50.1361,90800.0
2014-09-19 13:25:00,54.05,54.06,54.02,54.05,45600.0,50.1361,50.1453,50.1082,50.1361,45600.0
2014-09-19 13:30:00,54.05,54.13,54.05,54.1,76400.0,50.1361,50.2103,50.1361,50.1824,76400.0
2014-09-19 13:35:00,54.12,54.12,54.06,54.1,44000.0,50.201,50.201,50.1453,50.1824,44000.0
2014-09-19 13:40:00,54.1,54.1,54.04,54.09,31200.0,50.1824,50.1824,50.1268,50.1732,31200.0
2014-09-19 13:45:00,54.08,54.14,54.08,54.13,48800.0,50.1639,50.2196,50.1639,50.2103,48800.0
2014-09-19 13:50:00,54.13,54.17,54.13,54.15,67200.0,50.2103,50.2474,50.2103,50.2288,67200.0
2014-09-19 13:55:00,54.15,54.2,54.13,54.19,84000.0,50.2288,50.2752,50.2103,50.2659,84000.0
2014-09-19 14:00:00,54.18,54.19,54.13,54.14,44000.0,50.2567,50.2659,50.2103,50.2196,44000.0
2014-09-19 14:05:00,54.13,54.17,54.1,54.12,47600.0,50.2103,50.2474,50.1824,50.201,47600.0
2014-09-19 14:10:00,54.11,54.15,54.11,54.12,40400.0,50.1917,50.2288,50.1917,50.201,40400.0
2014-09-19 14:15:00,54.13,54.17,54.12,54.17,21200.0,50.2103,50.2474,50.201,50.2474,21200.0
2014-09-19 14:20:00,54.17,54.22,54.16,54.19,35200.0,50.2474,50.2938,50.2381,50.2659,35200.0
2014-09-19 14:25:00,54.19,54.24,54.18,54.21,41600.0,50.2659,50.3123,50.2567,50.2845,41600.0
2014-09-19 14:30:00,54.21,54.21,54.16,54.17,43200.0,50.2845,50.2845,50.2381,50.2474,43200.0
2014-09-19 14:35:00,54.18,54.2,54.16,54.17,52800.0,50.2567,50.2752,50.2381,50.2474,52800.0
2014-09-19 14:40:00,54.18,54.21,54.16,54.2,71600.0,50.2567,50.2845,50.2381,50.2752,71600.0
2014-09-19 14:45:00,54.21,54.24,54.2,54.22,64000.0,50.2845,50.3123,50.2752,50.2938,64000.0
2014-09-19 14:50:00,54.22,54.24,54.2,54.22,130400.0,50.2938,50.3123,50.2752,50.2938,130400.0
2014-09-19 14:55:00,54.22,54.25,54.21,54.25,105600.0,50.2938,50.3216,50.2845,50.3216,105600.0
2014-09-19 15:00:00,54.25,54.29,54.25,54.28,64400.0,50.3216,50.3587,50.3216,50.3494,64400.0
2014-09-19 15:05:00,54.27,54.34,54.27,54.32,89200.0,50.3401,50.4051,50.3401,50.3865,89200.0
2014-09-19 15:10:00,54.31,54.32,54.28,54.29,56000.0,50.3772,50.3865,50.3494,50.3587,56000.0
2014-09-19 15:15:00,54.29,54.3,54.28,54.28,52000.0,50.3587,50.368,50.3494,50.3494,52000.0
2014-09-19 15:20:00,54.28,54.29,54.25,54.26,61200.0,50.3494,50.3587,50.3216,50.3309,61200.0
2014-09-19 15:25:00,54.26,54.26,54.22,54.22,55200.0,50.3309,50.3309,50.2938,50.2938,55200.0
2014-09-19 15:30:00,54.22,54.27,54.2,54.26,76000.0,50.2938,50.3401,50.2752,50.3309,76000.0
2014-09-19 15:35:00,54.25,54.26,54.21,54.23,105200.0,50.3216,50.3309,50.2845,50.303,105200.0
2014-09-19 15:40:00,54.22,54.26,54.21,54.23,158800.0,50.2938,50.3309,50.2845,50.303,158800.0
2014-09-19 15:45:00,54.23,54.29,54.23,54.24,211600.0,50.303,50.3587,50.303,50.3123,211600.0
2014-09-19 15:50:00,54.24,54.26,54.19,54.22,298800.0,50.3123,50.3309,50.2659,50.2938,298800.0
2014-09-19 15:55:00,54.22,54.24,54.08,54.09,600800.0,50.2938,50.3123,50.1639,50.1732,600800.0
2014-09-22 09:30:00,54.24,54.24,53.88,53.9,306000.0,50.3123,50.3123,49.9784,49.9969,306000.0
2014-09-22 09:35:00,53.9,53.94,53.86,53.88,130800.0,49.9969,50.034,49.9598,49.9784,130800.0
2014-09-22 09:40:00,53.86,53.9,53.81,53.84,74000.0,49.9598,49.9969,49.9134,49.9413,74000.0
2014-09-22 09:45:00,53.83,53.9,53.83,53.87,68400.0,49.932,49.9969,49.932,49.9691,68400.0
2014-09-22 09:50:00,53.89,53.9,53.84,53.84,32000.0,49.9877,49.9969,49.9413,49.9413,32000.0
2014-09-22 09:55:00,53.85,53.89,53.82,53.83,64000.0,49.9506,49.9877,49.9227,49.932,64000.0
2014-09-22 10:00:00,53.83,53.88,53.8,53.87,82800.0,49.932,49.9784,49.9042,49.9691,82800.0
2014-09-22 10:05:00,53.85,53.93,53.84,53.88,104400.0,49.9506,50.0248,49.9413,49.9784,104400.0
2014-09-22 10:10:00,53.89,53.95,53.85,53.93,89600.0,49.9877,50.0433,49.9506,50.0248,89600.0
2014-09-22 10:15:00,53.91,53.92,53.75,53.76,129600.0,50.0062,50.0155,49.8578,49.8671,129600.0
2014-09-22 10:20:00,53.77,53.83,53.75,53.8,74000.0,49.8763,49.932,49.8578,49.9042,74000.0
2014-09-22 10:25:00,53.77,53.79,53.71,53.73,153200.0,49.8763,49.8949,49.8207,49.8392,153200.0
2014-09-22 10:30:00,53.74,53.8,53.71,53.8,92800.0,49.8485,49.9042,49.8207,49.9042,92800.0
2014-09-22 10:35:00,53.81,53.82,53.74,53.75,104400.0,49.9134,49.9227,49.8485,49.8578,104400.0
2014-09-22 10:40:00,53.74,53.75,53.68,53.7,106800.0,49.8485,49.8578,49.7929,49.8114,106800.0
2014-09-22 10:45:00,53.69,53.69,53.58,53.64,157200.0,49.8021,49.8021,49.7001,49.7558,157200.0
2014-09-22 10:50:00,53.65,53.67,53.58,53.6,126800.0,49.765,49.7836,49.7001,49.7187,126800.0
2014-09-22 10:55:00,53.58,53.63,53.56,53.61,91200.0,49.7001,49.7465,49.6816,49.7279,91200.0
2014-09-22 11:00:00,53.61,53.7,53.59,53.68,61200.0,49.7279,49.8114,49.7094,49.7929,61200.0
2014-09-22 11:05:00,53.68,53.71,53.66,53.68,36400.0,49.7929,49.8207,49.7743,49.7929,36400.0
2014-09-22 11:10:00,53.68,53.72,53.68,53.68,75200.0,49.7929,49.83,49.7929,49.7929,75200.0
2014-09-22 11:15:00,53.68,53.73,53.66,53.72,58400.0,49.7929,49.8392,49.7743,49.83,58400.0
2014-09-22 11:20:00,53.71,53.79,53.71,53.76,52400.0,49.8207,49.8949,49.8207,49.8671,52400.0
2014-09-22 11:25:00,53.77,53.79,53.75,53.79,78800.0,49.8763,49.8949,49.8578,49.8949,78800.0
2014-09-22 11:30:00,53.79,53.79,53.72,53.76,81200.0,49.8949,49.8949,49.83,49.8671,81200.0
2014-09-22 11:35:00,53.76,53.79,53.76,53.77,76400.0,49.8671,49.8949,49.8671,49.8763,76400.0
2014-09-22 11:40:00,53.76,53.77,53.74,53.75,73200.0,49.8671,49.8763,49.8485,49.8578,73200.0
2014-09-22 11:45:00,53.75,53.76,53.71,53.73,65200.0,49.8578,49.8671,49.8207,49.8392,65200.0
2014-09-22 11:50:00,53.73,53.74,53.63,53.67,154800.0,49.8392,49.8485,49.7465,49.7836,154800.0
2014-09-22 11:55:00,53.65,53.69,53.65,53.68,63200.0,49.765,49.8021,49.765,49.7929,63200.0
2014-09-22 12:00:00,53.67,53.67,53.6,53.6,60000.0,49.7836,49.7836,49.7187,49.7187,60000.0
2014-09-22 12:05:00,53.62,53.64,53.6,53.6,67200.0,49.7372,49.7558,49.7187,49.7187,67200.0
2014-09-22 12:10:00,53.59,53.62,53.57,53.57,46400.0,49.7094,49.7372,49.6908,49.6908,46400.0
2014-09-22 12:15:00,53.57,53.63,53.57,53.59,45200.0,49.6908,49.7465,49.6908,49.7094,45200.0
2014-09-22 12:20:00,53.59,53.6,53.57,53.57,31600.0,49.7094,49.7187,49.6908,49.6908,31600.0
2014-09-22 12:25:00,53.57,53.6,53.55,53.58,36400.0,49.6908,49.7187,49.6723,49.7001,36400.0
2014-09-22 12:30:00,53.58,53.61,53.54,53.56,55600.0,49.7001,49.7279,49.663,49.6816,55600.0
2014-09-22 12:35:00,53.56,53.59,53.52,53.57,66800.0,49.6816,49.7094,49.6444,49.6908,66800.0
2014-09-22 12:40:00,53.58,53.64,53.55,53.61,30800.0,49.7001,49.7558,49.6723,49.7279,30800.0
2014-09-22 12:45:00,53.61,53.67,53.61,53.67,34400.0,49.7279,49.7836,49.7279,49.7836,34400.0
2014-09-22 12:50:00,53.68,53.68,53.64,53.67,34800.0,49.7929,49.7929,49.7558,49.7836,34800.0
2014-09-22 12:55:00,53.67,53.67,53.63,53.65,33600.0,49.7836,49.7836,49.7465,49.765,33600.0
2014-09-22 13:00:00,53.65,53.66,53.63,53.65,18800.0,49.765,49.7743,49.7465,49.765,18800.0
2014-09-22 13:05:00,53.63,53.69,53.63,53.63,53200.0,49.7465,49.8021,49.7465,49.7465,53200.0
2014-09-22 13:10:00,53.64,53.65,53.58,53.63,64000.0,49.7558,49.765,49.7001,49.7465,64000.0
2014-09-22 13:15:00,53.62,53.63,53.6,53.61,18400.0,49.7372,49.7465,49.7187,49.7279,18400.0
2014-09-22 13:20:00,53.61,53.64,53.6,53.6,27600.0,49.7279,49.7558,49.7187,49.7187,27600.0
2014-09-22 13:25:00,53.6,53.69,53.6,53.69,47200.0,49.7187,49.8021,49.7187,49.8021,47200.0
2014-09-22 13:30:00,53.69,53.69,53.64,53.65,34800.0,49.8021,49.8021,49.7558,49.765,34800.0
2014-09-22 13:35:00,53.66,53.68,53.64,53.67,39600.0,49.7743,49.7929,49.7558,49.7836,39600.0
2014-09-22 13:40:00,53.67,53.7,53.66,53.67,32800.0,49.7836,49.8114,49.7743,49.7836,32800.0
2014-09-22 13:45:00,53.67,53.68,53.64,53.67,39600.0,49.7836,49.7929,49.7558,49.7836,39600.0
2014-09-22 13:50:00,53.67,53.69,53.62,53.62,39600.0,49.7836,49.8021,49.7372,49.7372,39600.0
2014-09-22 13:55:00,53.62,53.63,53.59,53.59,46000.0,49.7372,49.7465,49.7094,49.7094,46000.0
2014-09-22 14:00:00,53.59,53.63,53.59,53.63,26000.0,49.7094,49.7465,49.7094,49.7465,26000.0
2014-09-22 14:05:00,53.62,53.66,53.6,53.62,41200.0,49.7372,49.7743,49.7187,49.7372,41200.0
2014-09-22 14:10:00,53.63,53.64,53.6,53.62,40400.0,49.7465,49.7558,49.7187,49.7372,40400.0
2014-09-22 14:15:00,53.62,53.62,53.55,53.56,90000.0,49.7372,49.7372,49.6723,49.6816,90000.0
2014-09-22 14:20:00,53.56,53.57,53.51,53.51,57200.0,49.6816,49.6908,49.6352,49.6352,57200.0
2014-09-22 14:25:00,53.51,53.52,53.47,53.48,110400.0,49.6352,49.6444,49.5981,49.6073,110400.0
2014-09-22 14:30:00,53.48,53.52,53.45,53.47,60000.0,49.6073,49.6444,49.5795,49.5981,60000.0
2014-09-22 14:35:00,53.46,53.48,53.45,53.47,70800.0,49.5888,49.6073,49.5795,49.5981,70800.0
2014-09-22 14:40:00,53.47,53.48,53.44,53.46,98000.0,49.5981,49.6073,49.5702,49.5888,98000.0
2014-09-22 14:45:00,53.46,53.48,53.44,53.46,177600.0,49.5888,49.6073,49.5702,49.5888,177600.0
2014-09-22 14:50:00,53.45,53.52,53.45,53.47,141600.0,49.5795,49.6444,49.5795,49.5981,141600.0
2014-09-22 14:55:00,53.47,53.52,53.47,53.47,63200.0,49.5981,49.6444,49.5981,49.5981,63200.0
2014-09-22 15:00:00,53.47,53.52,53.47,53.48,61600.0,49.5981,49.6444,49.5981,49.6073,61600.0
2014-09-22 15:05:00,53.48,53.49,53.47,53.49,59200.0,49.6073,49.6166,49.5981,49.6166,59200.0
2014-09-22 15:10:00,53.49,53.5,53.46,53.48,49200.0,49.6166,49.6259,49.5888,49.6073,49200.0
2014-09-22 15:15:00,53.48,53.49,53.45,53.47,57200.0,49.6073,49.6166,49.5795,49.5981,57200.0
2014-09-22 15:20:00,53.48,53.5,53.47,53.47,64800.0,49.6073,49.6259,49.5981,49.5981,64800.0
2014-09-22 15:25:00,53.48,53.49,53.47,53.48,85200.0,49.6073,49.6166,49.5981,49.6073,85200.0
2014-09-22 15:30:00,53.48,53.49,53.45,53.48,78000.0,49.6073,49.6166,49.5795,49.6073,78000.0
2014-09-22 15:35:00,53.48,53.52,53.48,53.49,288000.0,49.6073,49.6444,49.6073,49.6166,288000.0
2014-09-22 15:40:00,53.5,53.52,53.49,53.51,252000.0,49.6259,49.6444,49.6166,49.6352,252000.0
2014-09-22 15:45:00,53.5,53.52,53.47,53.5,181600.0,49.6259,49.6444,49.5981,49.6259,181600.0
2014-09-22 15:50:00,53.5,53.51,53.46,53.5,180000.0,49.6259,49.6352,49.5888,49.6259,180000.0
2014-09-22 15:55:00,53.49,53.5,53.47,53.48,668800.0,49.6166,49.6259,49.5981,49.6073,668800.0
2014-09-23 09:30:00,53.48,53.48,53.22,53.31,230800.0,49.6073,49.6073,49.3662,49.4497,230800.0
2014-09-23 09:35:00,53.32,53.34,53.2,53.26,183600.0,49.4589,49.4775,49.3476,49.4033,183600.0
2014-09-23 09:40:00,53.25,53.32,53.2,53.24,95600.0,49.394,49.4589,49.3476,49.3847,95600.0
2014-09-23 09:45:00,53.26,53.31,53.23,53.29,170800.0,49.4033,49.4497,49.3754,49.4311,170800.0
2014-09-23 09:50:00,53.29,53.34,53.27,53.3,174000.0,49.4311,49.4775,49.4126,49.4404,174000.0
2014-09-23 09:55:00,53.31,53.34,53.25,53.34,147600.0,49.4497,49.4775,49.394,49.4775,147600.0
2014-09-23 10:00:00,53.34,53.46,53.34,53.42,143200.0,49.4775,49.5888,49.4775,49.5517,143200.0
2014-09-23 10:05:00,53.43,53.46,53.37,53.37,112800.0,49.561,49.5888,49.5053,49.5053,112800.0
2014-09-23 10:10:00,53.38,53.39,53.31,53.31,81200.0,49.5146,49.5239,49.4497,49.4497,81200.0
2014-09-23 10:15:00,53.32,53.38,53.32,53.36,89600.0,49.4589,49.5146,49.4589,49.496,89600.0
2014-09-23 10:20:00,53.37,53.46,53.37,53.42,80400.0,49.5053,49.5888,49.5053,49.5517,80400.0
2014-09-23 10:25:00,53.4,53.42,53.33,53.34,82800.0,49.5331,49.5517,49.4682,49.4775,82800.0
2014-09-23 10:30:00,53.34,53.34,53.25,53.26,85200.0,49.4775,49.4775,49.394,49.4033,85200.0
2014-09-23 10:35:00,53.25,53.28,53.25,53.25,97600.0,49.394,49.4218,49.394,49.394,97600.0
2014-09-23 10:40:00,53.26,53.3,53.24,53.3,40000.0,49.4033,49.4404,49.3847,49.4404,40000.0
2014-09-23 10:45:00,53.3,53.3,53.24,53.27,71600.0,49.4404,49.4404,49.3847,49.4126,71600.0
2014-09-23 10:50:00,53.27,53.33,53.25,53.28,76000.0,49.4126,49.4682,49.394,49.4218,76000.0
2014-09-23 10:55:00,53.26,53.27,53.24,53.26,46800.0,49.4033,49.4126,49.3847,49.4033,46800.0
2014-09-23 11:00:00,53.25,53.29,53.25,53.28,44000.0,49.394,49.4311,49.394,49.4218,44000.0
2014-09-23 11:05:00,53.26,53.32,53.24,53.3,68000.0,49.4033,49.4589,49.3847,49.4404,68000.0
2014-09-23 11:10:00,53.29,53.29,53.21,53.24,80400.0,49.4311,49.4311,49.3569,49.3847,80400.0
2014-09-23 11:15:00,53.24,53.29,53.24,53.27,57600.0,49.3847,49.4311,49.3847,49.4126,57600.0
2014-09-23 11:20:00,53.27,53.34,53.27,53.3,41200.0,49.4126,49.4775,49.4126,49.4404,41200.0
2014-09-23 11:25:00,53.28,53.3,53.26,53.29,36000.0,49.4218,49.4404,49.4033,49.4311,36000.0
2014-09-23 11:30:00,53.3,53.32,53.29,53.3,41600.0,49.4404,49.4589,49.4311,49.4404,41600.0
2014-09-23 11:35:00,53.31,53.39,53.3,53.36,84400.0,49.4497,49.5239,49.4404,49.496,84400.0
2014-09-23 11:40:00,53.36,53.37,53.31,53.31,35200.0,49.496,49.5053,49.4497,49.4497,35200.0
2014-09-23 11:45:00,53.31,53.38,53.31,53.38,38400.0,49.4497,49.5146,49.4497,49.5146,38400.0
2014-09-23 11:50:00,53.39,53.42,53.37,53.38,30800.0,49.5239,49.5517,49.5053,49.5146,30800.0
2014-09-23 11:55:00,53.39,53.41,53.35,53.41,27600.0,49.5239,49.5424,49.4868,49.5424,27600.0
2014-09-23 12:00:00,53.42,53.43,53.38,53.38,44000.0,49.5517,49.561,49.5146,49.5146,44000.0
2014-09-23 12:05:00,53.38,53.41,53.37,53.38,25200.0,49.5146,49.5424,49.5053,49.5146,25200.0
2014-09-23 12:10:00,53.38,53.41,53.34,53.35,42400.0,49.5146,49.5424,49.4775,49.4868,42400.0
2014-09-23 12:15:00,53.35,53.4,53.34,53.38,30400.0,49.4868,49.5331,49.4775,49.5146,30400.0
2014-09-23 12:20:00,53.38,53.39,53.35,53.35,21200.0,49.5146,49.5239,49.4868,49.4868,21200.0
2014-09-23 12:25:00,53.34,53.36,53.31,53.32,32800.0,49.4775,49.496,49.4497,49.4589,32800.0
2014-09-23 12:30:00,53.31,53.34,53.31,53.32,14800.0,49.4497,49.4775,49.4497,49.4589,14800.0
2014-09-23 12:35:00,53.32,53.35,53.29,53.31,22000.0,49.4589,49.4868,49.4311,49.4497,22000.0
2014-09-23 12:40:00,53.31,53.33,53.29,53.3,39600.0,49.4497,49.4682,49.4311,49.4404,39600.0
2014-09-23 12:45:00,53.3,53.3,53.25,53.26,22400.0,49.4404,49.4404,49.394,49.4033,22400.0
2014-09-23 12:50:00,53.25,53.3,53.24,53.27,70400.0,49.394,49.4404,49.3847,49.4126,70400.0
2014-09-23 12:55:00,53.27,53.29,53.26,53.27,47600.0,49.4126,49.4311,49.4033,49.4126,47600.0
2014-09-23 13:00:00,53.27,53.33,53.26,53.32,53600.0,49.4126,49.4682,49.4033,49.4589,53600.0
2014-09-23 13:05:00,53.3,53.34,53.3,53.31,302000.0,49.4404,49.4775,49.4404,49.4497,302000.0
2014-09-23 13:10:00,53.31,53.35,53.3,53.31,44800.0,49.4497,49.4868,49.4404,49.4497,44800.0
2014-09-23 13:15:00,53.31,53.31,53.27,53.29,55200.0,49.4497,49.4497,49.4126,49.4311,55200.0
2014-09-23 13:20:00,53.29,53.33,53.27,53.29,34400.0,49.4311,49.4682,49.4126,49.4311,34400.0
2014-09-23 13:25:00,53.3,53.33,53.29,53.33,26000.0,49.4404,49.4682,49.4311,49.4682,26000.0
2014-09-23 13:30:00,53.32,53.34,53.28,53.31,50800.0,49.4589,49.4775,49.4218,49.4497,50800.0
2014-09-23 13:35:00,53.31,53.31,53.26,53.31,31600.0,49.4497,49.4497,49.4033,49.4497,31600.0
2014-09-23 13:40:00,53.3,53.31,53.26,53.26,24800.0,49.4404,49.4497,49.4033,49.4033,24800.0
2014-09-23 13:45:00,53.26,53.27,53.23,53.25,24000.0,49.4033,49.4126,49.3754,49.394,24000.0
2014-09-23 13:50:00,53.25,53.26,53.23,53.24,44800.0,49.394,49.4033,49.3754,49.3847,44800.0
2014-09-23 13:55:00,53.23,53.23,53.19,53.21,50000.0,49.3754,49.3754,49.3383,49.3569,50000.0
2014-09-23 14:00:00,53.22,53.27,53.19,53.21,56400.0,49.3662,49.4126,49.3383,49.3569,56400.0
2014-09-23 14:05:00,53.19,53.22,53.18,53.2,39200.0,49.3383,49.3662,49.3291,49.3476,39200.0
2014-09-23 14:10:00,53.2,53.24,53.2,53.23,42800.0,49.3476,49.3847,49.3476,49.3754,42800.0
2014-09-23 14:15:00,53.22,53.22,53.18,53.19,33600.0,49.3662,49.3662,49.3291,49.3383,33600.0
2014-09-23 14:20:00,53.19,53.21,53.17,53.18,54000.0,49.3383,49.3569,49.3198,49.3291,54000.0
2014-09-23 14:25:00,53.18,53.22,53.16,53.21,49200.0,49.3291,49.3662,49.3105,49.3569,49200.0
2014-09-23 14:30:00,53.22,53.24,53.2,53.22,56800.0,49.3662,49.3847,49.3476,49.3662,56800.0
2014-09-23 14:35:00,53.22,53.24,53.2,53.22,40800.0,49.3662,49.3847,49.3476,49.3662,40800.0
2014-09-23 14:40:00,53.23,53.23,53.18,53.19,52400.0,49.3754,49.3754,49.3291,49.3383,52400.0
2014-09-23 14:45:00,53.2,53.21,53.17,53.17,32400.0,49.3476,49.3569,49.3198,49.3198,32400.0
2014-09-23 14:50:00,53.17,53.2,53.16,53.17,41200.0,49.3198,49.3476,49.3105,49.3198,41200.0
2014-09-23 14:55:00,53.18,53.21,53.16,53.21,45600.0,49.3291,49.3569,49.3105,49.3569,45600.0
2014-09-23 15:00:00,53.21,53.23,53.18,53.21,50800.0,49.3569,49.3754,49.3291,49.3569,50800.0
2014-09-23 15:05:00,53.21,53.23,53.16,53.22,76800.0,49.3569,49.3754,49.3105,49.3662,76800.0
2014-09-23 15:10:00,53.2,53.24,53.19,53.24,73200.0,49.3476,49.3847,49.3383,49.3847,73200.0
2014-09-23 15:15:00,53.23,53.24,53.18,53.19,41600.0,49.3754,49.3847,49.3291,49.3383,41600.0
2014-09-23 15:20:00,53.18,53.25,53.16,53.24,57600.0,49.3291,49.394,49.3105,49.3847,57600.0
2014-09-23 15:25:00,53.23,53.3,53.23,53.27,106400.0,49.3754,49.4404,49.3754,49.4126,106400.0
2014-09-23 15:30:00,53.27,53.27,53.24,53.26,83600.0,49.4126,49.4126,49.3847,49.4033,83600.0
2014-09-23 15:35:00,53.26,53.34,53.25,53.33,132400.0,49.4033,49.4775,49.394,49.4682,132400.0
2014-09-23 15:40:00,53.32,53.33,53.29,53.29,84000.0,49.4589,49.4682,49.4311,49.4311,84000.0
2014-09-23 15:45:00,53.29,53.3,53.24,53.26,152400.0,49.4311,49.4404,49.3847,49.4033,152400.0
2014-09-23 15:50:00,53.26,53.28,53.18,53.23,227600.0,49.4033,49.4218,49.3291,49.3754,227600.0
2014-09-23 15:55:00,53.24,53.25,53.13,53.16,292400.0,49.3847,49.394,49.2827,49.3105,292400.0
2014-09-24 09:30:00,53.2,53.37,53.16,53.37,260800.0,49.3476,49.5053,49.3105,49.5053,260800.0
2014-09-24 09:35:00,53.37,53.4,53.25,53.4,146800.0,49.5053,49.5331,49.394,49.5331,146800.0
2014-09-24 09:40:00,53.35,53.36,53.27,53.28,48000.0,49.4868,49.496,49.4126,49.4218,48000.0
2014-09-24 09:45:00,53.27,53.31,53.22,53.27,70000.0,49.4126,49.4497,49.3662,49.4126,70000.0
2014-09-24 09:50:00,53.26,53.33,53.24,53.3,57600.0,49.4033,49.4682,49.3847,49.4404,57600.0
2014-09-24 09:55:00,53.33,53.35,53.27,53.31,28800.0,49.4682,49.4868,49.4126,49.4497,28800.0
2014-09-24 10:00:00,53.31,53.41,53.21,53.26,237200.0,49.4497,49.5424,49.3569,49.4033,237200.0
2014-09-24 10:05:00,53.26,53.33,53.15,53.19,175600.0,49.4033,49.4682,49.3012,49.3383,175600.0
2014-09-24 10:10:00,53.17,53.24,53.15,53.24,79200.0,49.3198,49.3847,49.3012,49.3847,79200.0
2014-09-24 10:15:00,53.22,53.26,53.14,53.14,84000.0,49.3662,49.4033,49.292,49.292,84000.0
2014-09-24 10:20:00,53.14,53.24,53.06,53.24,106800.0,49.292,49.3847,49.2178,49.3847,106800.0
2014-09-24 10:25:00,53.24,53.29,53.23,53.25,48400.0,49.3847,49.4311,49.3754,49.394,48400.0
2014-09-24 10:30:00,53.25,53.3,53.24,53.27,76400.0,49.394,49.4404,49.3847,49.4126,76400.0
2014-09-24 10:35:00,53.28,53.29,53.22,53.22,76000.0,49.4218,49.4311,49.3662,49.3662,76000.0
2014-09-24 10:40:00,53.22,53.27,53.21,53.24,113200.0,49.3662,49.4126,49.3569,49.3847,113200.0
2014-09-24 10:45:00,53.24,53.26,53.21,53.26,50000.0,49.3847,49.4033,49.3569,49.4033,50000.0
2014-09-24 10:50:00,53.27,53.31,53.25,53.28,37600.0,49.4126,49.4497,49.394,49.4218,37600.0
2014-09-24 10:55:00,53.29,53.3,53.25,53.29,30000.0,49.4311,49.4404,49.394,49.4311,30000.0
2014-09-24 11:00:00,53.3,53.35,53.29,53.35,71600.0,49.4404,49.4868,49.4311,49.4868,71600.0
2014-09-24 11:05:00,53.34,53.45,53.31,53.45,51200.0,49.4775,49.5795,49.4497,49.5795,51200.0
2014-09-24 11:10:00,53.45,53.5,53.42,53.5,58800.0,49.5795,49.6259,49.5517,49.6259,58800.0
2014-09-24 11:15:00,53.49,53.51,53.42,53.49,48000.0,49.6166,49.6352,49.5517,49.6166,48000.0
2014-09-24 11:20:00,53.46,53.58,53.46,53.56,68800.0,49.5888,49.7001,49.5888,49.6816,68800.0
2014-09-24 11:25:00,53.55,53.57,53.52,53.55,42400.0,49.6723,49.6908,49.6444,49.6723,42400.0
2014-09-24 11:30:00,53.55,53.65,53.54,53.6,156000.0,49.6723,49.765,49.663,49.7187,156000.0
2014-09-24 11:35:00,53.6,53.62,53.55,53.58,54000.0,49.7187,49.7372,49.6723,49.7001,54000.0
2014-09-24 11:40:00,53.57,53.59,53.53,53.54,34400.0,49.6908,49.7094,49.6537,49.663,34400.0
2014-09-24 11:45:00,53.52,53.53,53.51,53.51,12800.0,49.6444,49.6537,49.6352,49.6352,12800.0
2014-09-24 11:50:00,53.51,53.53,53.49,53.51,59600.0,49.6352,49.6537,49.6166,49.6352,59600.0
2014-09-24 11:55:00,53.51,53.55,53.48,53.52,34400.0,49.6352,49.6723,49.6073,49.6444,34400.0
2014-09-24 12:00:00,53.54,53.56,53.52,53.54,26000.0,49.663,49.6816,49.6444,49.663,26000.0
2014-09-24 12:05:00,53.54,53.56,53.52,53.52,21600.0,49.663,49.6816,49.6444,49.6444,21600.0
2014-09-24 12:10:00,53.54,53.55,53.52,53.53,57200.0,49.663,49.6723,49.6444,49.6537,57200.0
2014-09-24 12:15:00,53.54,53.54,53.48,53.49,54400.0,49.663,49.663,49.6073,49.6166,54400.0
2014-09-24 12:20:00,53.49,53.5,53.45,53.48,61200.0,49.6166,49.6259,49.5795,49.6073,61200.0
2014-09-24 12:25:00,53.46,53.5,53.46,53.47,25600.0,49.5888,49.6259,49.5888,49.5981,25600.0
2014-09-24 12:30:00,53.48,53.52,53.46,53.49,31600.0,49.6073,49.6444,49.5888,49.6166,31600.0
2014-09-24 12:35:00,53.52,53.54,53.5,53.53,30000.0,49.6444,49.663,49.6259,49.6537,30000.0
2014-09-24 12:40:00,53.53,53.55,53.5,53.53,23200.0,49.6537,49.6723,49.6259,49.6537,23200.0
2014-09-24 12:45:00,53.53,53.53,53.47,53.47,15600.0,49.6537,49.6537,49.5981,49.5981,15600.0
2014-09-24 12:50:00,53.48,53.49,53.46,53.49,15200.0,49.6073,49.6166,49.5888,49.6166,15200.0
2014-09-24 12:55:00,53.49,53.5,53.47,53.49,34000.0,49.6166,49.6259,49.5981,49.6166,34000.0
2014-09-24 13:00:00,53.5,53.54,53.49,53.53,66800.0,49.6259,49.663,49.6166,49.6537,66800.0
2014-09-24 13:05:00,53.52,53.52,53.5,53.52,22000.0,49.6444,49.6444,49.6259,49.6444,22000.0
2014-09-24 13:10:00,53.5,53.53,53.49,53.51,34800.0,49.6259,49.6537,49.6166,49.6352,34800.0
2014-09-24 13:15:00,53.5,53.52,53.47,53.49,30000.0,49.6259,49.6444,49.5981,49.6166,30000.0
2014-09-24 13:20:00,53.49,53.52,53.48,53.49,31200.0,49.6166,49.6444,49.6073,49.6166,31200.0
2014-09-24 13:25:00,53.5,53.52,53.48,53.52,26000.0,49.6259,49.6444,49.6073,49.6444,26000.0
2014-09-24 13:30:00,53.52,53.58,53.52,53.52,118000.0,49.6444,49.7001,49.6444,49.6444,118000.0
2014-09-24 13:35:00,53.52,53.58,53.52,53.58,26800.0,49.6444,49.7001,49.6444,49.7001,26800.0
2014-09-24 13:40:00,53.57,53.6,53.57,53.58,26000.0,49.6908,49.7187,49.6908,49.7001,26000.0
2014-09-24 13:45:00,53.58,53.61,53.57,53.61,24000.0,49.7001,49.7279,49.6908,49.7279,24000.0
2014-09-24 13:50:00,53.59,53.64,53.59,53.62,46400.0,49.7094,49.7558,49.7094,49.7372,46400.0
2014-09-24 13:55:00,53.62,53.63,53.57,53.57,15600.0,49.7372,49.7465,49.6908,49.6908,15600.0
2014-09-24 14:00:00,53.56,53.59,53.56,53.59,11600.0,49.6816,49.7094,49.6816,49.7094,11600.0
2014-09-24 14:05:00,53.59,53.61,53.57,53.6,36400.0,49.7094,49.7279,49.6908,49.7187,36400.0
2014-09-24 14:10:00,53.59,53.6,53.58,53.58,40000.0,49.7094,49.7187,49.7001,49.7001,40000.0
2014-09-24 14:15:00,53.59,53.62,53.59,53.61,28400.0,49.7094,49.7372,49.7094,49.7279,28400.0
2014-09-24 14:20:00,53.61,53.63,53.6,53.6,38000.0,49.7279,49.7465,49.7187,49.7187,38000.0
2014-09-24 14:25:00,53.61,53.75,53.6,53.71,80400.0,49.7279,49.8578,49.7187,49.8207,80400.0
2014-09-24 14:30:00,53.71,53.72,53.67,53.67,15600.0,49.8207,49.83,49.7836,49.7836,15600.0
2014-09-24 14:35:00,53.69,53.69,53.66,53.67,24400.0,49.8021,49.8021,49.7743,49.7836,24400.0
2014-09-24 14:40:00,53.67,53.69,53.66,53.68,88400.0,49.7836,49.8021,49.7743,49.7929,88400.0
2014-09-24 14:45:00,53.68,53.68,53.66,53.67,115200.0,49.7929,49.7929,49.7743,49.7836,115200.0
2014-09-24 14:50:00,53.68,53.68,53.64,53.67,80000.0,49.7929,49.7929,49.7558,49.7836,80000.0
2014-09-24 14:55:00,53.67,53.67,53.61,53.63,172400.0,49.7836,49.7836,49.7279,49.7465,172400.0
2014-09-24 15:00:00,53.63,53.67,53.6,53.67,70800.0,49.7465,49.7836,49.7187,49.7836,70800.0
2014-09-24 15:05:00,53.68,53.68,53.66,53.67,52400.0,49.7929,49.7929,49.7743,49.7836,52400.0
2014-09-24 15:10:00,53.67,53.73,53.66,53.69,47600.0,49.7836,49.8392,49.7743,49.8021,47600.0
2014-09-24 15:15:00,53.68,53.71,53.68,53.69,48800.0,49.7929,49.8207,49.7929,49.8021,48800.0
2014-09-24 15:20:00,53.71,53.74,53.7,53.71,60400.0,49.8207,49.8485,49.8114,49.8207,60400.0
2014-09-24 15:25:00,53.71,53.72,53.66,53.66,46800.0,49.8207,49.83,49.7743,49.7743,46800.0
2014-09-24 15:30:00,53.68,53.7,53.68,53.69,72000.0,49.7929,49.8114,49.7929,49.8021,72000.0
2014-09-24 15:35:00,53.69,53.71,53.66,53.67,187200.0,49.8021,49.8207,49.7743,49.7836,187200.0
2014-09-24 15:40:00,53.67,53.67,53.62,53.62,123200.0,49.7836,49.7836,49.7372,49.7372,123200.0
2014-09-24 15:45:00,53.62,53.62,53.54,53.6,190400.0,49.7372,49.7372,49.663,49.7187,190400.0
2014-09-24 15:50:00,53.6,53.62,53.58,53.6,135600.0,49.7187,49.7372,49.7001,49.7187,135600.0
2014-09-24 15:55:00,53.59,53.61,53.58,53.6,338000.0,49.7094,49.7279,49.7001,49.7187,338000.0
2014-09-25 09:30:00,53.51,53.57,53.36,53.49,192800.0,49.6352,49.6908,49.496,49.6166,192800.0
2014-09-25 09:35:00,53.49,53.5,53.3,53.39,163200.0,49.6166,49.6259,49.4404,49.5239,163200.0
2014-09-25 09:40:00,53.4,53.41,53.33,53.34,92400.0,49.5331,49.5424,49.4682,49.4775,92400.0
2014-09-25 09:45:00,53.37,53.41,53.32,53.4,102000.0,49.5053,49.5424,49.4589,49.5331,102000.0
2014-09-25 09:50:00,53.39,53.41,53.27,53.36,220800.0,49.5239,49.5424,49.4126,49.496,220800.0
2014-09-25 09:55:00,53.35,53.38,53.28,53.3,205200.0,49.4868,49.5146,49.4218,49.4404,205200.0
2014-09-25 10:00:00,53.3,53.33,53.26,53.3,138000.0,49.4404,49.4682,49.4033,49.4404,138000.0
2014-09-25 10:05:00,53.31,53.33,53.21,53.24,99600.0,49.4497,49.4682,49.3569,49.3847,99600.0
2014-09-25 10:10:00,53.23,53.23,53.16,53.19,148400.0,49.3754,49.3754,49.3105,49.3383,148400.0
2014-09-25 10:15:00,53.2,53.2,53.13,53.14,155200.0,49.3476,49.3476,49.2827,49.292,155200.0
2014-09-25 10:20:00,53.15,53.16,52.95,53.0,214400.0,49.3012,49.3105,49.1157,49.1621,214400.0
2014-09-25 10:25:00,53.0,53.01,52.98,52.98,143200.0,49.1621,49.1714,49.1436,49.1436,143200.0
2014-09-25 10:30:00,52.99,52.99,52.87,52.9,178400.0,49.1528,49.1528,49.0415,49.0693,178400.0
2014-09-25 10:35:00,52.9,52.9,52.8,52.82,460400.0,49.0693,49.0693,48.9766,48.9951,460400.0
2014-09-25 10:40:00,52.82,52.83,52.71,52.77,185600.0,48.9951,49.0044,48.8931,48.9488,185600.0
2014-09-25 10:45:00,52.74,52.76,52.67,52.73,155200.0,48.9209,48.9395,48.856,48.9117,155200.0
2014-09-25 10:50:00,52.72,52.77,52.7,52.72,206400.0,48.9024,48.9488,48.8838,48.9024,206400.0
2014-09-25 10:55:00,52.71,52.78,52.7,52.75,148400.0,48.8931,48.958,48.8838,48.9302,148400.0
2014-09-25 11:00:00,52.76,52.82,52.73,52.77,316000.0,48.9395,48.9951,48.9117,48.9488,316000.0
2014-09-25 11:05:00,52.76,52.77,52.68,52.75,253200.0,48.9395,48.9488,48.8653,48.9302,253200.0
2014-09-25 11:10:00,52.75,52.75,52.66,52.71,49600.0,48.9302,48.9302,48.8467,48.8931,49600.0
2014-09-25 11:15:00,52.7,52.74,52.65,52.68,39200.0,48.8838,48.9209,48.8374,48.8653,39200.0
2014-09-25 11:20:00,52.68,52.69,52.6,52.66,297200.0,48.8653,48.8746,48.7911,48.8467,297200.0
2014-09-25 11:25:00,52.67,52.76,52.64,52.76,96800.0,48.856,48.9395,48.8282,48.9395,96800.0
2014-09-25 11:30:00,52.75,52.76,52.71,52.74,48800.0,48.9302,48.9395,48.8931,48.9209,48800.0
2014-09-25 11:35:00,52.75,52.79,52.74,52.74,62400.0,48.9302,48.9673,48.9209,48.9209,62400.0
2014-09-25 11:40:00,52.74,52.75,52.68,52.7,60400.0,48.9209,48.9302,48.8653,48.8838,60400.0
2014-09-25 11:45:00,52.7,52.79,52.7,52.71,181600.0,48.8838,48.9673,48.8838,48.8931,181600.0
2014-09-25 11:50:00,52.72,52.75,52.7,52.7,24400.0,48.9024,48.9302,48.8838,48.8838,24400.0
2014-09-25 11:55:00,52.74,52.77,52.71,52.72,22400.0,48.9209,48.9488,48.8931,48.9024,22400.0
2014-09-25 12:00:00,52.72,52.75,52.68,52.7,81600.0,48.9024,48.9302,48.8653,48.8838,81600.0
2014-09-25 12:05:00,52.69,52.77,52.68,52.74,27200.0,48.8746,48.9488,48.8653,48.9209,27200.0
2014-09-25 12:10:00,52.74,52.78,52.74,52.77,18400.0,48.9209,48.958,48.9209,48.9488,18400.0
2014-09-25 12:15:00,52.78,52.8,52.73,52.78,40000.0,48.958,48.9766,48.9117,48.958,40000.0
2014-09-25 12:20:00,52.76,52.77,52.73,52.75,26000.0,48.9395,48.9488,48.9117,48.9302,26000.0
2014-09-25 12:25:00,52.73,52.73,52.65,52.68,52400.0,48.9117,48.9117,48.8374,48.8653,52400.0
2014-09-25 12:30:00,52.66,52.74,52.65,52.71,35600.0,48.8467,48.9209,48.8374,48.8931,35600.0
2014-09-25 12:35:00,52.71,52.77,52.71,52.74,38800.0,48.8931,48.9488,48.8931,48.9209,38800.0
2014-09-25 12:40:00,52.73,52.74,52.7,52.72,43600.0,48.9117,48.9209,48.8838,48.9024,43600.0
2014-09-25 12:45:00,52.7,52.74,52.7,52.73,22400.0,48.8838,48.9209,48.8838,48.9117,22400.0
2014-09-25 12:50:00,52.73,52.73,52.68,52.73,21600.0,48.9117,48.9117,48.8653,48.9117,21600.0
2014-09-25 12:55:00,52.72,52.74,52.7,52.72,20800.0,48.9024,48.9209,48.8838,48.9024,20800.0
2014-09-25 13:00:00,52.71,52.72,52.64,52.64,232000.0,48.8931,48.9024,48.8282,48.8282,232000.0
2014-09-25 13:05:00,52.64,52.74,52.63,52.71,44800.0,48.8282,48.9209,48.8189,48.8931,44800.0
2014-09-25 13:10:00,52.71,52.76,52.71,52.73,43600.0,48.8931,48.9395,48.8931,48.9117,43600.0
2014-09-25 13:15:00,52.75,52.79,52.73,52.74,35600.0,48.9302,48.9673,48.9117,48.9209,35600.0
2014-09-25 13:20:00,52.74,52.76,52.71,52.73,40400.0,48.9209,48.9395,48.8931,48.9117,40400.0
2014-09-25 13:25:00,52.73,52.78,52.73,52.78,58800.0,48.9117,48.958,48.9117,48.958,58800.0
2014-09-25 13:30:00,52.78,52.8,52.74,52.77,185600.0,48.958,48.9766,48.9209,48.9488,185600.0
2014-09-25 13:35:00,52.77,52.78,52.73,52.73,45200.0,48.9488,48.958,48.9117,48.9117,45200.0
2014-09-25 13:40:00,52.73,52.75,52.7,52.74,45200.0,48.9117,48.9302,48.8838,48.9209,45200.0
2014-09-25 13:45:00,52.74,52.75,52.69,52.72,52000.0,48.9209,48.9302,48.8746,48.9024,52000.0
2014-09-25 13:50:00,52.71,52.73,52.63,52.65,59600.0,48.8931,48.9117,48.8189,48.8374,59600.0
2014-09-25 13:55:00,52.65,52.73,52.63,52.7,24000.0,48.8374,48.9117,48.8189,48.8838,24000.0
2014-09-25 14:00:00,52.69,52.72,52.66,52.7,30800.0,48.8746,48.9024,48.8467,48.8838,30800.0
2014-09-25 14:05:00,52.69,52.74,52.68,52.7,70400.0,48.8746,48.9209,48.8653,48.8838,70400.0
2014-09-25 14:10:00,52.7,52.75,52.65,52.73,85600.0,48.8838,48.9302,48.8374,48.9117,85600.0
2014-09-25 14:15:00,52.74,52.76,52.7,52.75,86000.0,48.9209,48.9395,48.8838,48.9302,86000.0
2014-09-25 14:20:00,52.75,52.76,52.72,52.76,39600.0,48.9302,48.9395,48.9024,48.9395,39600.0
2014-09-25 14:25:00,52.74,52.77,52.73,52.74,33200.0,48.9209,48.9488,48.9117,48.9209,33200.0
2014-09-25 14:30:00,52.75,52.77,52.74,52.76,48800.0,48.9302,48.9488,48.9209,48.9395,48800.0
2014-09-25 14:35:00,52.76,52.78,52.75,52.78,143600.0,48.9395,48.958,48.9302,48.958,143600.0
2014-09-25 14:40:00,52.77,52.78,52.7,52.7,131600.0,48.9488,48.958,48.8838,48.8838,131600.0
2014-09-25 14:45:00,52.71,52.8,52.71,52.77,87600.0,48.8931,48.9766,48.8931,48.9488,87600.0
2014-09-25 14:50:00,52.77,52.79,52.72,52.76,74000.0,48.9488,48.9673,48.9024,48.9395,74000.0
2014-09-25 14:55:00,52.77,52.77,52.71,52.74,40400.0,48.9488,48.9488,48.8931,48.9209,40400.0
2014-09-25 15:00:00,52.74,52.76,52.71,52.74,76800.0,48.9209,48.9395,48.8931,48.9209,76800.0
2014-09-25 15:05:00,52.74,52.75,52.72,52.74,36000.0,48.9209,48.9302,48.9024,48.9209,36000.0
2014-09-25 15:10:00,52.74,52.74,52.7,52.71,35600.0,48.9209,48.9209,48.8838,48.8931,35600.0
2014-09-25 15:15:00,52.7,52.75,52.7,52.74,67200.0,48.8838,48.9302,48.8838,48.9209,67200.0
2014-09-25 15:20:00,52.72,52.73,52.69,52.7,116000.0,48.9024,48.9117,48.8746,48.8838,116000.0
2014-09-25 15:25:00,52.7,52.72,52.68,52.7,112400.0,48.8838,48.9024,48.8653,48.8838,112400.0
2014-09-25 15:30:00,52.7,52.74,52.7,52.73,167200.0,48.8838,48.9209,48.8838,48.9117,167200.0
2014-09-25 15:35:00,52.73,52.8,52.73,52.8,142400.0,48.9117,48.9766,48.9117,48.9766,142400.0
2014-09-25 15:40:00,52.81,52.84,52.79,52.83,110400.0,48.9859,49.0137,48.9673,49.0044,110400.0
2014-09-25 15:45:00,52.83,52.84,52.77,52.82,174400.0,49.0044,49.0137,48.9488,48.9951,174400.0
2014-09-25 15:50:00,52.81,52.82,52.78,52.79,173600.0,48.9859,48.9951,48.958,48.9673,173600.0
2014-09-25 15:55:00,52.79,52.81,52.69,52.71,462800.0,48.9673,48.9859,48.8746,48.8931,462800.0
2014-09-26 09:30:00,52.86,52.88,52.7,52.84,130400.0,49.0322,49.0508,48.8838,49.0137,130400.0
2014-09-26 09:35:00,52.79,52.91,52.78,52.78,94800.0,48.9673,49.0786,48.958,48.958,94800.0
2014-09-26 09:40:00,52.83,52.83,52.7,52.72,68800.0,49.0044,49.0044,48.8838,48.9024,68800.0
2014-09-26 09:45:00,52.71,52.74,52.69,52.73,60000.0,48.8931,48.9209,48.8746,48.9117,60000.0
2014-09-26 09:50:00,52.73,52.8,52.72,52.77,78400.0,48.9117,48.9766,48.9024,48.9488,78400.0
2014-09-26 09:55:00,52.77,52.8,52.7,52.74,62400.0,48.9488,48.9766,48.8838,48.9209,62400.0
2014-09-26 10:00:00,52.75,52.85,52.74,52.82,71600.0,48.9302,49.023,48.9209,48.9951,71600.0
2014-09-26 10:05:00,52.81,52.84,52.79,52.79,94800.0,48.9859,49.0137,48.9673,48.9673,94800.0
2014-09-26 10:10:00,52.8,52.8,52.72,52.73,62800.0,48.9766,48.9766,48.9024,48.9117,62800.0
2014-09-26 10:15:00,52.73,52.73,52.65,52.72,34400.0,48.9117,48.9117,48.8374,48.9024,34400.0
2014-09-26 10:20:00,52.72,52.76,52.71,52.74,32400.0,48.9024,48.9395,48.8931,48.9209,32400.0
2014-09-26 10:25:00,52.74,52.79,52.68,52.68,55600.0,48.9209,48.9673,48.8653,48.8653,55600.0
2014-09-26 10:30:00,52.68,52.77,52.67,52.77,51200.0,48.8653,48.9488,48.856,48.9488,51200.0
2014-09-26 10:35:00,52.77,52.79,52.7,52.7,64000.0,48.9488,48.9673,48.8838,48.8838,64000.0
2014-09-26 10:40:00,52.71,52.73,52.68,52.69,32000.0,48.8931,48.9117,48.8653,48.8746,32000.0
2014-09-26 10:45:00,52.68,52.7,52.64,52.68,84000.0,48.8653,48.8838,48.8282,48.8653,84000.0
2014-09-26 10:50:00,52.67,52.72,52.67,52.71,50400.0,48.856,48.9024,48.856,48.8931,50400.0
2014-09-26 10:55:00,52.7,52.76,52.69,52.76,53200.0,48.8838,48.9395,48.8746,48.9395,53200.0
2014-09-26 11:00:00,52.76,52.82,52.76,52.76,50800.0,48.9395,48.9951,48.9395,48.9395,50800.0
2014-09-26 11:05:00,52.77,52.79,52.73,52.77,29200.0,48.9488,48.9673,48.9117,48.9488,29200.0
2014-09-26 11:10:00,52.76,52.78,52.73,52.74,20800.0,48.9395,48.958,48.9117,48.9209,20800.0
2014-09-26 11:15:00,52.76,52.79,52.75,52.77,31200.0,48.9395,48.9673,48.9302,48.9488,31200.0
2014-09-26 11:20:00,52.77,52.77,52.72,52.75,37200.0,48.9488,48.9488,48.9024,48.9302,37200.0
2014-09-26 11:25:00,52.77,52.81,52.74,52.77,33200.0,48.9488,48.9859,48.9209,48.9488,33200.0
2014-09-26 11:30:00,52.74,52.81,52.74,52.79,50000.0,48.9209,48.9859,48.9209,48.9673,50000.0
2014-09-26 11:35:00,52.79,52.81,52.75,52.81,38000.0,48.9673,48.9859,48.9302,48.9859,38000.0
2014-09-26 11:40:00,52.79,52.79,52.75,52.79,32000.0,48.9673,48.9673,48.9302,48.9673,32000.0
2014-09-26 11:45:00,52.79,52.81,52.78,52.81,32800.0,48.9673,48.9859,48.958,48.9859,32800.0
2014-09-26 11:50:00,52.8,52.84,52.77,52.79,47200.0,48.9766,49.0137,48.9488,48.9673,47200.0
2014-09-26 11:55:00,52.79,52.84,52.79,52.83,31200.0,48.9673,49.0137,48.9673,49.0044,31200.0
2014-09-26 12:00:00,52.83,52.87,52.83,52.85,36000.0,49.0044,49.0415,49.0044,49.023,36000.0
2014-09-26 12:05:00,52.85,52.85,52.82,52.84,40000.0,49.023,49.023,48.9951,49.0137,40000.0
2014-09-26 12:10:00,52.83,52.84,52.82,52.84,20400.0,49.0044,49.0137,48.9951,49.0137,20400.0
2014-09-26 12:15:00,52.84,52.91,52.83,52.9,40400.0,49.0137,49.0786,49.0044,49.0693,40400.0
2014-09-26 12:20:00,52.89,52.93,52.88,52.9,34400.0,49.0601,49.0972,49.0508,49.0693,34400.0
2014-09-26 12:25:00,52.9,52.9,52.87,52.87,22800.0,49.0693,49.0693,49.0415,49.0415,22800.0
2014-09-26 12:30:00,52.87,52.9,52.87,52.88,22400.0,49.0415,49.0693,49.0415,49.0508,22400.0
2014-09-26 12:35:00,52.89,52.9,52.88,52.88,17600.0,49.0601,49.0693,49.0508,49.0508,17600.0
2014-09-26 12:40:00,52.87,52.88,52.86,52.87,20000.0,49.0415,49.0508,49.0322,49.0415,20000.0
2014-09-26 12:45:00,52.88,52.89,52.87,52.89,24400.0,49.0508,49.0601,49.0415,49.0601,24400.0
2014-09-26 12:50:00,52.9,52.93,52.9,52.93,16000.0,49.0693,49.0972,49.0693,49.0972,16000.0
2014-09-26 12:55:00,52.93,52.93,52.9,52.91,22400.0,49.0972,49.0972,49.0693,49.0786,22400.0
2014-09-26 13:00:00,52.91,52.92,52.89,52.9,40800.0,49.0786,49.0879,49.0601,49.0693,40800.0
2014-09-26 13:05:00,52.89,52.9,52.88,52.88,32000.0,49.0601,49.0693,49.0508,49.0508,32000.0
2014-09-26 13:10:00,52.89,52.92,52.88,52.92,16000.0,49.0601,49.0879,49.0508,49.0879,16000.0
2014-09-26 13:15:00,52.92,52.95,52.91,52.95,41600.0,49.0879,49.1157,49.0786,49.1157,41600.0
2014-09-26 13:20:00,52.95,52.98,52.94,52.98,22800.0,49.1157,49.1436,49.1064,49.1436,22800.0
2014-09-26 13:25:00,52.98,52.98,52.93,52.94,28400.0,49.1436,49.1436,49.0972,49.1064,28400.0
2014-09-26 13:30:00,52.94,52.97,52.94,52.97,18400.0,49.1064,49.1343,49.1064,49.1343,18400.0
2014-09-26 13:35:00,52.97,52.97,52.94,52.94,61600.0,49.1343,49.1343,49.1064,49.1064,61600.0
2014-09-26 13:40:00,52.93,52.94,52.88,52.9,92400.0,49.0972,49.1064,49.0508,49.0693,92400.0
2014-09-26 13:45:00,52.88,52.89,52.84,52.84,66800.0,49.0508,49.0601,49.0137,49.0137,66800.0
2014-09-26 13:50:00,52.84,52.91,52.84,52.9,82400.0,49.0137,49.0786,49.0137,49.0693,82400.0
2014-09-26 13:55:00,52.89,52.9,52.83,52.88,76400.0,49.0601,49.0693,49.0044,49.0508,76400.0
2014-09-26 14:00:00,52.89,52.91,52.88,52.88,83200.0,49.0601,49.0786,49.0508,49.0508,83200.0
2014-09-26 14:05:00,52.88,52.94,52.85,52.94,113200.0,49.0508,49.1064,49.023,49.1064,113200.0
2014-09-26 14:10:00,52.94,52.95,52.85,52.86,106400.0,49.1064,49.1157,49.023,49.0322,106400.0
2014-09-26 14:15:00,52.84,53.02,52.84,53.01,139200.0,49.0137,49.1807,49.0137,49.1714,139200.0
2014-09-26 14:20:00,53.03,53.04,52.92,52.93,112800.0,49.1899,49.1992,49.0879,49.0972,112800.0
2014-09-26 14:25:00,52.96,53.01,52.95,52.97,73200.0,49.125,49.1714,49.1157,49.1343,73200.0
2014-09-26 14:30:00,52.98,53.0,52.94,52.94,94400.0,49.1436,49.1621,49.1064,49.1064,94400.0
2014-09-26 14:35:00,52.95,53.06,52.94,53.03,115600.0,49.1157,49.2178,49.1064,49.1899,115600.0
2014-09-26 14:40:00,53.03,53.03,52.98,52.98,67600.0,49.1899,49.1899,49.1436,49.1436,67600.0
2014-09-26 14:45:00,52.98,53.04,52.98,53.02,76800.0,49.1436,49.1992,49.1436,49.1807,76800.0
2014-09-26 14:50:00,53.03,53.03,52.95,52.96,98400.0,49.1899,49.1899,49.1157,49.125,98400.0
2014-09-26 14:55:00,52.96,52.97,52.91,52.93,116000.0,49.125,49.1343,49.0786,49.0972,116000.0
2014-09-26 15:00:00,52.93,52.94,52.91,52.93,100400.0,49.0972,49.1064,49.0786,49.0972,100400.0
2014-09-26 15:05:00,52.94,52.96,52.92,52.93,85200.0,49.1064,49.125,49.0879,49.0972,85200.0
2014-09-26 15:10:00,52.94,52.95,52.89,52.92,94800.0,49.1064,49.1157,49.0601,49.0879,94800.0
2014-09-26 15:15:00,52.92,52.92,52.84,52.86,113600.0,49.0879,49.0879,49.0137,49.0322,113600.0
2014-09-26 15:20:00,52.85,52.9,52.85,52.86,99200.0,49.023,49.0693,49.023,49.0322,99200.0
2014-09-26 15:25:00,52.86,52.87,52.82,52.82,201600.0,49.0322,49.0415,48.9951,48.9951,201600.0
2014-09-26 15:30:00,52.83,52.88,52.83,52.88,102400.0,49.0044,49.0508,49.0044,49.0508,102400.0
2014-09-26 15:35:00,52.88,52.93,52.88,52.92,80400.0,49.0508,49.0972,49.0508,49.0879,80400.0
2014-09-26 15:40:00,52.93,52.96,52.93,52.95,71600.0,49.0972,49.125,49.0972,49.1157,71600.0
2014-09-26 15:45:00,52.95,52.99,52.94,52.95,107600.0,49.1157,49.1528,49.1064,49.1157,107600.0
2014-09-26 15:50:00,52.95,53.01,52.94,52.95,167600.0,49.1157,49.1714,49.1064,49.1157,167600.0
2014-09-26 15:55:00,52.96,53.01,52.96,52.97,354000.0,49.125,49.1714,49.125,49.1343,354000.0
2014-09-29 09:30:00,52.55,52.6,52.34,52.36,351600.0,48.7447,48.7911,48.5499,48.5684,351600.0
2014-09-29 09:35:00,52.37,52.44,52.28,52.34,142400.0,48.5777,48.6427,48.4942,48.5499,142400.0
2014-09-29 09:40:00,52.34,52.44,52.29,52.38,133600.0,48.5499,48.6427,48.5035,48.587,133600.0
2014-09-29 09:45:00,52.42,52.43,52.33,52.41,138400.0,48.6241,48.6334,48.5406,48.6148,138400.0
2014-09-29 09:50:00,52.42,52.45,52.35,52.44,50800.0,48.6241,48.6519,48.5592,48.6427,50800.0
2014-09-29 09:55:00,52.44,52.51,52.39,52.5,82400.0,48.6427,48.7076,48.5963,48.6983,82400.0
2014-09-29 10:00:00,52.47,52.54,52.45,52.52,64400.0,48.6705,48.7354,48.6519,48.7169,64400.0
2014-09-29 10:05:00,52.55,52.62,52.52,52.6,74400.0,48.7447,48.8096,48.7169,48.7911,74400.0
2014-09-29 10:10:00,52.6,52.66,52.56,52.6,82400.0,48.7911,48.8467,48.754,48.7911,82400.0
2014-09-29 10:15:00,52.6,52.7,52.58,52.7,64000.0,48.7911,48.8838,48.7725,48.8838,64000.0
2014-09-29 10:20:00,52.7,52.74,52.67,52.7,241600.0,48.8838,48.9209,48.856,48.8838,241600.0
2014-09-29 10:25:00,52.71,52.73,52.67,52.67,46000.0,48.8931,48.9117,48.856,48.856,46000.0
2014-09-29 10:30:00,52.69,52.73,52.63,52.73,51600.0,48.8746,48.9117,48.8189,48.9117,51600.0
2014-09-29 10:35:00,52.72,52.72,52.66,52.69,60000.0,48.9024,48.9024,48.8467,48.8746,60000.0
2014-09-29 10:40:00,52.69,52.79,52.66,52.78,122800.0,48.8746,48.9673,48.8467,48.958,122800.0
2014-09-29 10:45:00,52.79,52.8,52.72,52.76,78800.0,48.9673,48.9766,48.9024,48.9395,78800.0
2014-09-29 10:50:00,52.78,52.78,52.72,52.74,112400.0,48.958,48.958,48.9024,48.9209,112400.0
2014-09-29 10:55:00,52.73,52.73,52.68,52.7,50000.0,48.9117,48.9117,48.8653,48.8838,50000.0
2014-09-29 11:00:00,52.72,52.74,52.68,52.72,94400.0,48.9024,48.9209,48.8653,48.9024,94400.0
2014-09-29 11:05:00,52.72,52.76,52.68,52.68,40800.0,48.9024,48.9395,48.8653,48.8653,40800.0
2014-09-29 11:10:00,52.69,52.78,52.67,52.78,64000.0,48.8746,48.958,48.856,48.958,64000.0
2014-09-29 11:15:00,52.78,52.79,52.74,52.76,63200.0,48.958,48.9673,48.9209,48.9395,63200.0
2014-09-29 11:20:00,52.77,52.8,52.75,52.79,48800.0,48.9488,48.9766,48.9302,48.9673,48800.0
2014-09-29 11:25:00,52.82,52.82,52.77,52.82,82400.0,48.9951,48.9951,48.9488,48.9951,82400.0
2014-09-29 11:30:00,52.82,52.84,52.78,52.84,26400.0,48.9951,49.0137,48.958,49.0137,26400.0
2014-09-29 11:35:00,52.83,52.83,52.78,52.78,34400.0,49.0044,49.0044,48.958,48.958,34400.0
2014-09-29 11:40:00,52.78,52.81,52.76,52.76,46000.0,48.958,48.9859,48.9395,48.9395,46000.0
2014-09-29 11:45:00,52.78,52.81,52.75,52.81,39600.0,48.958,48.9859,48.9302,48.9859,39600.0
2014-09-29 11:50:00,52.81,52.82,52.8,52.8,33200.0,48.9859,48.9951,48.9766,48.9766,33200.0
2014-09-29 11:55:00,52.8,52.87,52.8,52.85,21200.0,48.9766,49.0415,48.9766,49.023,21200.0
2014-09-29 12:00:00,52.85,52.85,52.8,52.81,41200.0,49.023,49.023,48.9766,48.9859,41200.0
2014-09-29 12:05:00,52.79,52.79,52.75,52.77,53600.0,48.9673,48.9673,48.9302,48.9488,53600.0
2014-09-29 12:10:00,52.76,52.77,52.69,52.71,47600.0,48.9395,48.9488,48.8746,48.8931,47600.0
2014-09-29 12:15:00,52.68,52.74,52.66,52.71,38800.0,48.8653,48.9209,48.8467,48.8931,38800.0
2014-09-29 12:20:00,52.72,52.72,52.65,52.65,42000.0,48.9024,48.9024,48.8374,48.8374,42000.0
2014-09-29 12:25:00,52.65,52.66,52.58,52.59,42000.0,48.8374,48.8467,48.7725,48.7818,42000.0
2014-09-29 12:30:00,52.6,52.61,52.56,52.56,57200.0,48.7911,48.8003,48.754,48.754,57200.0
2014-09-29 12:35:00,52.56,52.58,52.49,52.5,128400.0,48.754,48.7725,48.689,48.6983,128400.0
2014-09-29 12:40:00,52.5,52.52,52.49,52.51,102400.0,48.6983,48.7169,48.689,48.7076,102400.0
2014-09-29 12:45:00,52.5,52.5,52.44,52.46,139200.0,48.6983,48.6983,48.6427,48.6612,139200.0
2014-09-29 12:50:00,52.46,52.54,52.46,52.51,117200.0,48.6612,48.7354,48.6612,48.7076,117200.0
2014-09-29 12:55:00,52.51,52.54,52.51,52.54,58400.0,48.7076,48.7354,48.7076,48.7354,58400.0
2014-09-29 13:00:00,52.53,52.54,52.51,52.51,73200.0,48.7261,48.7354,48.7076,48.7076,73200.0
2014-09-29 13:05:00,52.51,52.52,52.49,52.52,54400.0,48.7076,48.7169,48.689,48.7169,54400.0
2014-09-29 13:10:00,52.51,52.55,52.51,52.52,224400.0,48.7076,48.7447,48.7076,48.7169,224400.0
2014-09-29 13:15:00,52.52,52.59,52.51,52.56,70000.0,48.7169,48.7818,48.7076,48.754,70000.0
2014-09-29 13:20:00,52.57,52.58,52.54,52.54,49600.0,48.7632,48.7725,48.7354,48.7354,49600.0
2014-09-29 13:25:00,52.55,52.6,52.55,52.59,41200.0,48.7447,48.7911,48.7447,48.7818,41200.0
2014-09-29 13:30:00,52.59,52.63,52.59,52.62,48000.0,48.7818,48.8189,48.7818,48.8096,48000.0
2014-09-29 13:35:00,52.61,52.63,52.59,52.6,68000.0,48.8003,48.8189,48.7818,48.7911,68000.0
2014-09-29 13:40:00,52.6,52.63,52.57,52.59,58400.0,48.7911,48.8189,48.7632,48.7818,58400.0
2014-09-29 13:45:00,52.59,52.6,52.56,52.56,48800.0,48.7818,48.7911,48.754,48.754,48800.0
2014-09-29 13:50:00,52.58,52.65,52.57,52.63,36400.0,48.7725,48.8374,48.7632,48.8189,36400.0
2014-09-29 13:55:00,52.62,52.66,52.6,52.63,41600.0,48.8096,48.8467,48.7911,48.8189,41600.0
2014-09-29 14:00:00,52.64,52.71,52.63,52.67,51600.0,48.8282,48.8931,48.8189,48.856,51600.0
2014-09-29 14:05:00,52.66,52.66,52.58,52.62,40400.0,48.8467,48.8467,48.7725,48.8096,40400.0
2014-09-29 14:10:00,52.61,52.61,52.57,52.59,105200.0,48.8003,48.8003,48.7632,48.7818,105200.0
2014-09-29 14:15:00,52.58,52.6,52.55,52.55,66800.0,48.7725,48.7911,48.7447,48.7447,66800.0
2014-09-29 14:20:00,52.55,52.56,52.52,52.52,107600.0,48.7447,48.754,48.7169,48.7169,107600.0
2014-09-29 14:25:00,52.52,52.56,52.52,52.54,46800.0,48.7169,48.754,48.7169,48.7354,46800.0
2014-09-29 14:30:00,52.54,52.63,52.54,52.61,48000.0,48.7354,48.8189,48.7354,48.8003,48000.0
2014-09-29 14:35:00,52.6,52.63,52.59,52.62,18000.0,48.7911,48.8189,48.7818,48.8096,18000.0
2014-09-29 14:40:00,52.62,52.67,52.59,52.62,57200.0,48.8096,48.856,48.7818,48.8096,57200.0
2014-09-29 14:45:00,52.63,52.68,52.62,52.66,50000.0,48.8189,48.8653,48.8096,48.8467,50000.0
2014-09-29 14:50:00,52.66,52.68,52.63,52.66,76800.0,48.8467,48.8653,48.8189,48.8467,76800.0
2014-09-29 14:55:00,52.65,52.75,52.62,52.74,83200.0,48.8374,48.9302,48.8096,48.9209,83200.0
2014-09-29 15:00:00,52.74,52.75,52.69,52.71,54800.0,48.9209,48.9302,48.8746,48.8931,54800.0
2014-09-29 15:05:00,52.71,52.74,52.68,52.68,38000.0,48.8931,48.9209,48.8653,48.8653,38000.0
2014-09-29 15:10:00,52.69,52.75,52.68,52.74,78400.0,48.8746,48.9302,48.8653,48.9209,78400.0
2014-09-29 15:15:00,52.75,52.75,52.69,52.74,64000.0,48.9302,48.9302,48.8746,48.9209,64000.0
2014-09-29 15:20:00,52.74,52.75,52.71,52.74,50800.0,48.9209,48.9302,48.8931,48.9209,50800.0
2014-09-29 15:25:00,52.75,52.76,52.7,52.72,108800.0,48.9302,48.9395,48.8838,48.9024,108800.0
2014-09-29 15:30:00,52.73,52.75,52.7,52.73,104000.0,48.9117,48.9302,48.8838,48.9117,104000.0
2014-09-29 15:35:00,52.73,52.73,52.7,52.73,118800.0,48.9117,48.9117,48.8838,48.9117,118800.0
2014-09-29 15:40:00,52.73,52.73,52.61,52.67,138000.0,48.9117,48.9117,48.8003,48.856,138000.0
2014-09-29 15:45:00,52.68,52.74,52.67,52.73,127200.0,48.8653,48.9209,48.856,48.9117,127200.0
2014-09-29 15:50:00,52.72,52.77,52.71,52.72,186400.0,48.9024,48.9488,48.8931,48.9024,186400.0
2014-09-29 15:55:00,52.72,52.76,52.68,52.7,419200.0,48.9024,48.9395,48.8653,48.8838,419200.0
2014-09-30 09:30:00,52.79,53.19,52.76,53.15,272800.0,48.9673,49.3383,48.9395,49.3012,272800.0
2014-09-30 09:35:00,53.13,53.27,53.09,53.25,239200.0,49.2827,49.4126,49.2456,49.394,239200.0
2014-09-30 09:40:00,53.24,53.24,53.04,53.09,122400.0,49.3847,49.3847,49.1992,49.2456,122400.0
2014-09-30 09:45:00,53.08,53.17,53.05,53.06,125600.0,49.2363,49.3198,49.2085,49.2178,125600.0
2014-09-30 09:50:00,53.07,53.08,53.0,53.07,108000.0,49.227,49.2363,49.1621,49.227,108000.0
2014-09-30 09:55:00,53.07,53.14,53.04,53.13,70800.0,49.227,49.292,49.1992,49.2827,70800.0
2014-09-30 10:00:00,53.13,53.13,52.93,52.96,198400.0,49.2827,49.2827,49.0972,49.125,198400.0
2014-09-30 10:05:00,52.95,53.07,52.94,53.01,145200.0,49.1157,49.227,49.1064,49.1714,145200.0
2014-09-30 10:10:00,53.01,53.15,53.01,53.14,102000.0,49.1714,49.3012,49.1714,49.292,102000.0
2014-09-30 10:15:00,53.14,53.21,53.11,53.13,127600.0,49.292,49.3569,49.2641,49.2827,127600.0
2014-09-30 10:20:00,53.13,53.19,53.11,53.15,52800.0,49.2827,49.3383,49.2641,49.3012,52800.0
2014-09-30 10:25:00,53.14,53.19,53.07,53.09,177600.0,49.292,49.3383,49.227,49.2456,177600.0
2014-09-30 10:30:00,53.1,53.13,53.07,53.1,98000.0,49.2549,49.2827,49.227,49.2549,98000.0
2014-09-30 10:35:00,53.09,53.16,53.09,53.16,61600.0,49.2456,49.3105,49.2456,49.3105,61600.0
2014-09-30 10:40:00,53.16,53.26,53.15,53.24,61200.0,49.3105,49.4033,49.3012,49.3847,61200.0
2014-09-30 10:45:00,53.25,53.29,53.25,53.27,174800.0,49.394,49.4311,49.394,49.4126,174800.0
2014-09-30 10:50:00,53.27,53.29,53.25,53.27,69600.0,49.4126,49.4311,49.394,49.4126,69600.0
2014-09-30 10:55:00,53.27,53.3,53.27,53.29,115600.0,49.4126,49.4404,49.4126,49.4311,115600.0
2014-09-30 11:00:00,53.29,53.33,53.29,53.32,64400.0,49.4311,49.4682,49.4311,49.4589,64400.0
2014-09-30 11:05:00,53.31,53.41,53.31,53.37,121600.0,49.4497,49.5424,49.4497,49.5053,121600.0
2014-09-30 11:10:00,53.38,53.38,53.32,53.34,76800.0,49.5146,49.5146,49.4589,49.4775,76800.0
2014-09-30 11:15:00,53.34,53.38,53.33,53.35,31200.0,49.4775,49.5146,49.4682,49.4868,31200.0
2014-09-30 11:20:00,53.35,53.39,53.33,53.38,46000.0,49.4868,49.5239,49.4682,49.5146,46000.0
2014-09-30 11:25:00,53.38,53.46,53.38,53.43,103600.0,49.5146,49.5888,49.5146,49.561,103600.0
2014-09-30 11:30:00,53.43,53.44,53.35,53.38,68800.0,49.561,49.5702,49.4868,49.5146,68800.0
2014-09-30 11:35:00,53.37,53.42,53.37,53.41,36000.0,49.5053,49.5517,49.5053,49.5424,36000.0
2014-09-30 11:40:00,53.4,53.42,53.37,53.4,65600.0,49.5331,49.5517,49.5053,49.5331,65600.0
2014-09-30 11:45:00,53.4,53.43,53.37,53.4,31200.0,49.5331,49.561,49.5053,49.5331,31200.0
2014-09-30 11:50:00,53.4,53.42,53.38,53.42,55200.0,49.5331,49.5517,49.5146,49.5517,55200.0
2014-09-30 11:55:00,53.42,53.43,53.4,53.43,52800.0,49.5517,49.561,49.5331,49.561,52800.0
2014-09-30 12:00:00,53.43,53.44,53.38,53.43,46400.0,49.561,49.5702,49.5146,49.561,46400.0
2014-09-30 12:05:00,53.43,53.46,53.41,53.46,39600.0,49.561,49.5888,49.5424,49.5888,39600.0
2014-09-30 12:10:00,53.45,53.5,53.43,53.49,104400.0,49.5795,49.6259,49.561,49.6166,104400.0
2014-09-30 12:15:00,53.49,53.51,53.43,53.44,75200.0,49.6166,49.6352,49.561,49.5702,75200.0
2014-09-30 12:20:00,53.45,53.47,53.38,53.38,49200.0,49.5795,49.5981,49.5146,49.5146,49200.0
2014-09-30 12:25:00,53.39,53.39,53.3,53.3,112400.0,49.5239,49.5239,49.4404,49.4404,112400.0
2014-09-30 12:30:00,53.3,53.32,53.27,53.27,90400.0,49.4404,49.4589,49.4126,49.4126,90400.0
2014-09-30 12:35:00,53.28,53.29,53.18,53.18,97600.0,49.4218,49.4311,49.3291,49.3291,97600.0
2014-09-30 12:40:00,53.18,53.24,53.16,53.23,71600.0,49.3291,49.3847,49.3105,49.3754,71600.0
2014-09-30 12:45:00,53.23,53.32,53.22,53.31,76400.0,49.3754,49.4589,49.3662,49.4497,76400.0
2014-09-30 12:50:00,53.32,53.35,53.32,53.34,60400.0,49.4589,49.4868,49.4589,49.4775,60400.0
2014-09-30 12:55:00,53.34,53.35,53.32,53.35,42400.0,49.4775,49.4868,49.4589,49.4868,42400.0
2014-09-30 13:00:00,53.33,53.35,53.32,53.35,97200.0,49.4682,49.4868,49.4589,49.4868,97200.0
2014-09-30 13:05:00,53.35,53.42,53.34,53.37,132400.0,49.4868,49.5517,49.4775,49.5053,132400.0
2014-09-30 13:10:00,53.37,53.4,53.34,53.39,40000.0,49.5053,49.5331,49.4775,49.5239,40000.0
2014-09-30 13:15:00,53.4,53.45,53.39,53.43,68800.0,49.5331,49.5795,49.5239,49.561,68800.0
2014-09-30 13:20:00,53.42,53.47,53.4,53.46,93600.0,49.5517,49.5981,49.5331,49.5888,93600.0
2014-09-30 13:25:00,53.45,53.49,53.43,53.45,147600.0,49.5795,49.6166,49.561,49.5795,147600.0
2014-09-30 13:30:00,53.46,53.48,53.37,53.4,104400.0,49.5888,49.6073,49.5053,49.5331,104400.0
2014-09-30 13:35:00,53.4,53.45,53.4,53.43,57200.0,49.5331,49.5795,49.5331,49.561,57200.0
2014-09-30 13:40:00,53.43,53.43,53.32,53.32,58000.0,49.561,49.561,49.4589,49.4589,58000.0
2014-09-30 13:45:00,53.33,53.33,53.23,53.29,56400.0,49.4682,49.4682,49.3754,49.4311,56400.0
2014-09-30 13:50:00,53.27,53.29,53.26,53.28,99200.0,49.4126,49.4311,49.4033,49.4218,99200.0
2014-09-30 13:55:00,53.29,53.33,53.28,53.32,48000.0,49.4311,49.4682,49.4218,49.4589,48000.0
2014-09-30 14:00:00,53.32,53.33,53.27,53.28,113200.0,49.4589,49.4682,49.4126,49.4218,113200.0
2014-09-30 14:05:00,53.28,53.3,53.23,53.27,77600.0,49.4218,49.4404,49.3754,49.4126,77600.0
2014-09-30 14:10:00,53.27,53.3,53.24,53.27,66400.0,49.4126,49.4404,49.3847,49.4126,66400.0
2014-09-30 14:15:00,53.29,53.3,53.24,53.27,44400.0,49.4311,49.4404,49.3847,49.4126,44400.0
2014-09-30 14:20:00,53.25,53.29,53.19,53.24,75600.0,49.394,49.4311,49.3383,49.3847,75600.0
2014-09-30 14:25:00,53.24,53.34,53.22,53.33,98400.0,49.3847,49.4775,49.3662,49.4682,98400.0
2014-09-30 14:30:00,53.33,53.35,53.3,53.32,83600.0,49.4682,49.4868,49.4404,49.4589,83600.0
2014-09-30 14:35:00,53.3,53.33,53.27,53.33,52400.0,49.4404,49.4682,49.4126,49.4682,52400.0
2014-09-30 14:40:00,53.32,53.33,53.27,53.31,42800.0,49.4589,49.4682,49.4126,49.4497,42800.0
2014-09-30 14:45:00,53.32,53.38,53.31,53.38,84800.0,49.4589,49.5146,49.4497,49.5146,84800.0
2014-09-30 14:50:00,53.38,53.38,53.35,53.37,56000.0,49.5146,49.5146,49.4868,49.5053,56000.0
2014-09-30 14:55:00,53.37,53.41,53.31,53.32,84000.0,49.5053,49.5424,49.4497,49.4589,84000.0
2014-09-30 15:00:00,53.33,53.35,53.3,53.35,84800.0,49.4682,49.4868,49.4404,49.4868,84800.0
2014-09-30 15:05:00,53.35,53.38,53.31,53.38,80000.0,49.4868,49.5146,49.4497,49.5146,80000.0
2014-09-30 15:10:00,53.37,53.39,53.35,53.37,104000.0,49.5053,49.5239,49.4868,49.5053,104000.0
2014-09-30 15:15:00,53.36,53.45,53.36,53.44,96800.0,49.496,49.5795,49.496,49.5702,96800.0
2014-09-30 15:20:00,53.44,53.5,53.43,53.45,135200.0,49.5702,49.6259,49.561,49.5795,135200.0
2014-09-30 15:25:00,53.44,53.46,53.39,53.43,126800.0,49.5702,49.5888,49.5239,49.561,126800.0
2014-09-30 15:30:00,53.43,53.47,53.4,53.46,134800.0,49.561,49.5981,49.5331,49.5888,134800.0
2014-09-30 15:35:00,53.45,53.5,53.45,53.47,187600.0,49.5795,49.6259,49.5795,49.5981,187600.0
2014-09-30 15:40:00,53.47,53.5,53.46,53.48,242400.0,49.5981,49.6259,49.5888,49.6073,242400.0
2014-09-30 15:45:00,53.47,53.51,53.44,53.48,240400.0,49.5981,49.6352,49.5702,49.6073,240400.0
2014-09-30 15:50:00,53.48,53.51,53.44,53.48,297600.0,49.6073,49.6352,49.5702,49.6073,297600.0
2014-09-30 15:55:00,53.48,53.49,53.34,53.35,489600.0,49.6073,49.6166,49.4775,49.4868,489600.0
2014-10-01 09:30:00,53.21,53.45,53.14,53.42,269600.0,49.3569,49.5795,49.292,49.5517,269600.0
2014-10-01 09:35:00,53.4,53.44,53.26,53.29,210800.0,49.5331,49.5702,49.4033,49.4311,210800.0
2014-10-01 09:40:00,53.31,53.31,53.18,53.28,127600.0,49.4497,49.4497,49.3291,49.4218,127600.0
2014-10-01 09:45:00,53.25,53.31,53.21,53.27,100000.0,49.394,49.4497,49.3569,49.4126,100000.0
2014-10-01 09:50:00,53.24,53.31,53.2,53.3,134800.0,49.3847,49.4497,49.3476,49.4404,134800.0
2014-10-01 09:55:00,53.28,53.3,53.21,53.24,122400.0,49.4218,49.4404,49.3569,49.3847,122400.0
2014-10-01 10:00:00,53.21,53.24,53.1,53.13,122000.0,49.3569,49.3847,49.2549,49.2827,122000.0
2014-10-01 10:05:00,53.1,53.12,52.94,52.98,243200.0,49.2549,49.2734,49.1064,49.1436,243200.0
2014-10-01 10:10:00,52.99,53.03,52.95,52.95,168000.0,49.1528,49.1899,49.1157,49.1157,168000.0
2014-10-01 10:15:00,52.96,53.04,52.95,52.97,143200.0,49.125,49.1992,49.1157,49.1343,143200.0
2014-10-01 10:20:00,52.97,53.01,52.96,53.0,57600.0,49.1343,49.1714,49.125,49.1621,57600.0
2014-10-01 10:25:00,52.99,53.0,52.88,52.88,140800.0,49.1528,49.1621,49.0508,49.0508,140800.0
2014-10-01 10:30:00,52.88,52.88,52.75,52.78,130800.0,49.0508,49.0508,48.9302,48.958,130800.0
2014-10-01 10:35:00,52.77,52.79,52.66,52.68,112000.0,48.9488,48.9673,48.8467,48.8653,112000.0
2014-10-01 10:40:00,52.67,52.75,52.67,52.72,79600.0,48.856,48.9302,48.856,48.9024,79600.0
2014-10-01 10:45:00,52.71,52.76,52.67,52.7,116000.0,48.8931,48.9395,48.856,48.8838,116000.0
2014-10-01 10:50:00,52.72,52.74,52.7,52.72,77600.0,48.9024,48.9209,48.8838,48.9024,77600.0
2014-10-01 10:55:00,52.72,52.75,52.69,52.73,84800.0,48.9024,48.9302,48.8746,48.9117,84800.0
2014-10-01 11:00:00,52.74,52.77,52.7,52.76,99200.0,48.9209,48.9488,48.8838,48.9395,99200.0
2014-10-01 11:05:00,52.77,52.83,52.74,52.76,106800.0,48.9488,49.0044,48.9209,48.9395,106800.0
2014-10-01 11:10:00,52.75,52.78,52.71,52.74,72400.0,48.9302,48.958,48.8931,48.9209,72400.0
2014-10-01 11:15:00,52.72,52.84,52.72,52.83,73600.0,48.9024,49.0137,48.9024,49.0044,73600.0
2014-10-01 11:20:00,52.83,52.84,52.78,52.79,81200.0,49.0044,49.0137,48.958,48.9673,81200.0
2014-10-01 11:25:00,52.77,52.78,52.69,52.72,98000.0,48.9488,48.958,48.8746,48.9024,98000.0
2014-10-01 11:30:00,52.72,52.74,52.67,52.69,117600.0,48.9024,48.9209,48.856,48.8746,117600.0
2014-10-01 11:35:00,52.68,52.72,52.65,52.66,58400.0,48.8653,48.9024,48.8374,48.8467,58400.0
2014-10-01 11:40:00,52.66,52.68,52.6,52.64,102800.0,48.8467,48.8653,48.7911,48.8282,102800.0
2014-10-01 11:45:00,52.65,52.66,52.58,52.58,82400.0,48.8374,48.8467,48.7725,48.7725,82400.0
2014-10-01 11:50:00,52.58,52.65,52.56,52.63,43200.0,48.7725,48.8374,48.754,48.8189,43200.0
2014-10-01 11:55:00,52.62,52.63,52.59,52.62,52400.0,48.8096,48.8189,48.7818,48.8096,52400.0
2014-10-01 12:00:00,52.61,52.66,52.6,52.62,118000.0,48.8003,48.8467,48.7911,48.8096,118000.0
2014-10-01 12:05:00,52.62,52.74,52.62,52.72,71600.0,48.8096,48.9209,48.8096,48.9024,71600.0
2014-10-01 12:10:00,52.7,52.71,52.62,52.64,44400.0,48.8838,48.8931,48.8096,48.8282,44400.0
2014-10-01 12:15:00,52.63,52.68,52.61,52.63,87200.0,48.8189,48.8653,48.8003,48.8189,87200.0
2014-10-01 12:20:00,52.63,52.66,52.63,52.65,58000.0,48.8189,48.8467,48.8189,48.8374,58000.0
2014-10-01 12:25:00,52.65,52.69,52.59,52.69,73200.0,48.8374,48.8746,48.7818,48.8746,73200.0
2014-10-01 12:30:00,52.7,52.7,52.62,52.64,83600.0,48.8838,48.8838,48.8096,48.8282,83600.0
2014-10-01 12:35:00,52.63,52.67,52.63,52.66,38000.0,48.8189,48.856,48.8189,48.8467,38000.0
2014-10-01 12:40:00,52.65,52.66,52.6,52.6,43600.0,48.8374,48.8467,48.7911,48.7911,43600.0
2014-10-01 12:45:00,52.6,52.63,52.56,52.59,81600.0,48.7911,48.8189,48.754,48.7818,81600.0
2014-10-01 12:50:00,52.59,52.67,52.58,52.63,147200.0,48.7818,48.856,48.7725,48.8189,147200.0
2014-10-01 12:55:00,52.63,52.64,52.59,52.59,58400.0,48.8189,48.8282,48.7818,48.7818,58400.0
2014-10-01 13:00:00,52.6,52.67,52.57,52.63,81200.0,48.7911,48.856,48.7632,48.8189,81200.0
2014-10-01 13:05:00,52.63,52.63,52.55,52.58,60000.0,48.8189,48.8189,48.7447,48.7725,60000.0
2014-10-01 13:10:00,52.58,52.6,52.55,52.57,36000.0,48.7725,48.7911,48.7447,48.7632,36000.0
2014-10-01 13:15:00,52.56,52.6,52.54,52.59,66400.0,48.754,48.7911,48.7354,48.7818,66400.0
2014-10-01 13:20:00,52.58,52.6,52.54,52.58,62800.0,48.7725,48.7911,48.7354,48.7725,62800.0
2014-10-01 13:25:00,52.58,52.62,52.57,52.62,47600.0,48.7725,48.8096,48.7632,48.8096,47600.0
2014-10-01 13:30:00,52.61,52.61,52.52,52.53,73600.0,48.8003,48.8003,48.7169,48.7261,73600.0
2014-10-01 13:35:00,52.53,52.54,52.46,52.51,122400.0,48.7261,48.7354,48.6612,48.7076,122400.0
2014-10-01 13:40:00,52.49,52.5,52.44,52.46,52400.0,48.689,48.6983,48.6427,48.6612,52400.0
2014-10-01 13:45:00,52.47,52.52,52.44,52.47,53600.0,48.6705,48.7169,48.6427,48.6705,53600.0
2014-10-01 13:50:00,52.47,52.5,52.45,52.48,51200.0,48.6705,48.6983,48.6519,48.6798,51200.0
2014-10-01 13:55:00,52.48,52.53,52.45,52.53,70400.0,48.6798,48.7261,48.6519,48.7261,70400.0
2014-10-01 14:00:00,52.53,52.56,52.51,52.53,54400.0,48.7261,48.754,48.7076,48.7261,54400.0
2014-10-01 14:05:00,52.52,52.56,52.51,52.51,50800.0,48.7169,48.754,48.7076,48.7076,50800.0
2014-10-01 14:10:00,52.52,52.53,52.49,52.51,120000.0,48.7169,48.7261,48.689,48.7076,120000.0
2014-10-01 14:15:00,52.5,52.54,52.49,52.53,46000.0,48.6983,48.7354,48.689,48.7261,46000.0
2014-10-01 14:20:00,52.53,52.57,52.5,52.57,50400.0,48.7261,48.7632,48.6983,48.7632,50400.0
2014-10-01 14:25:00,52.58,52.6,52.56,52.6,107600.0,48.7725,48.7911,48.754,48.7911,107600.0
2014-10-01 14:30:00,52.6,52.62,52.55,52.57,52000.0,48.7911,48.8096,48.7447,48.7632,52000.0
2014-10-01 14:35:00,52.57,52.59,52.55,52.58,38000.0,48.7632,48.7818,48.7447,48.7725,38000.0
2014-10-01 14:40:00,52.57,52.57,52.51,52.56,48400.0,48.7632,48.7632,48.7076,48.754,48400.0
2014-10-01 14:45:00,52.55,52.61,52.55,52.58,66000.0,48.7447,48.8003,48.7447,48.7725,66000.0
2014-10-01 14:50:00,52.6,52.6,52.54,52.55,45600.0,48.7911,48.7911,48.7354,48.7447,45600.0
2014-10-01 14:55:00,52.54,52.55,52.49,52.5,100000.0,48.7354,48.7447,48.689,48.6983,100000.0
2014-10-01 15:00:00,52.52,52.54,52.49,52.53,57600.0,48.7169,48.7354,48.689,48.7261,57600.0
2014-10-01 15:05:00,52.52,52.55,52.49,52.49,66400.0,48.7169,48.7447,48.689,48.689,66400.0
2014-10-01 15:10:00,52.49,52.54,52.48,52.49,81200.0,48.689,48.7354,48.6798,48.689,81200.0
2014-10-01 15:15:00,52.5,52.6,52.49,52.56,102000.0,48.6983,48.7911,48.689,48.754,102000.0
2014-10-01 15:20:00,52.57,52.57,52.48,52.48,124400.0,48.7632,48.7632,48.6798,48.6798,124400.0
2014-10-01 15:25:00,52.48,52.56,52.47,52.53,89600.0,48.6798,48.754,48.6705,48.7261,89600.0
2014-10-01 15:30:00,52.55,52.6,52.54,52.56,97200.0,48.7447,48.7911,48.7354,48.754,97200.0
2014-10-01 15:35:00,52.56,52.6,52.52,52.6,196800.0,48.754,48.7911,48.7169,48.7911,196800.0
2014-10-01 15:40:00,52.59,52.68,52.58,52.67,360800.0,48.7818,48.8653,48.7725,48.856,360800.0
2014-10-01 15:45:00,52.68,52.71,52.65,52.68,270800.0,48.8653,48.8931,48.8374,48.8653,270800.0
2014-10-01 15:50:00,52.68,52.69,52.63,52.64,234400.0,48.8653,48.8746,48.8189,48.8282,234400.0
2014-10-01 15:55:00,52.63,52.67,52.49,52.52,885600.0,48.8189,48.856,48.689,48.7169,885600.0
2014-10-02 09:30:00,52.25,52.26,51.98,52.11,809200.0,48.4664,48.4757,48.216,48.3366,809200.0
2014-10-02 09:35:00,52.18,52.35,52.11,52.24,230800.0,48.4015,48.5592,48.3366,48.4571,230800.0
2014-10-02 09:40:00,52.25,52.29,52.15,52.21,152800.0,48.4664,48.5035,48.3737,48.4293,152800.0
2014-10-02 09:45:00,52.21,52.32,52.16,52.27,134800.0,48.4293,48.5313,48.3829,48.485,134800.0
2014-10-02 09:50:00,52.27,52.34,52.2,52.21,73600.0,48.485,48.5499,48.42,48.4293,73600.0
2014-10-02 09:55:00,52.22,52.34,52.21,52.25,94400.0,48.4386,48.5499,48.4293,48.4664,94400.0
2014-10-02 10:00:00,52.26,52.28,52.2,52.24,144800.0,48.4757,48.4942,48.42,48.4571,144800.0
2014-10-02 10:05:00,52.25,52.29,52.2,52.28,100400.0,48.4664,48.5035,48.42,48.4942,100400.0
2014-10-02 10:10:00,52.26,52.26,52.13,52.19,129600.0,48.4757,48.4757,48.3551,48.4108,129600.0
2014-10-02 10:15:00,52.19,52.27,52.19,52.2,69600.0,48.4108,48.485,48.4108,48.42,69600.0
2014-10-02 10:20:00,52.21,52.3,52.2,52.26,77600.0,48.4293,48.5128,48.42,48.4757,77600.0
2014-10-02 10:25:00,52.25,52.28,52.24,52.27,37600.0,48.4664,48.4942,48.4571,48.485,37600.0
2014-10-02 10:30:00,52.24,52.27,52.11,52.12,108400.0,48.4571,48.485,48.3366,48.3458,108400.0
2014-10-02 10:35:00,52.13,52.17,52.09,52.13,111600.0,48.3551,48.3922,48.318,48.3551,111600.0
2014-10-02 10:40:00,52.13,52.16,52.06,52.09,119200.0,48.3551,48.3829,48.2902,48.318,119200.0
2014-10-02 10:45:00,52.1,52.14,52.07,52.13,121200.0,48.3273,48.3644,48.2994,48.3551,121200.0
2014-10-02 10:50:00,52.13,52.13,52.07,52.08,99600.0,48.3551,48.3551,48.2994,48.3087,99600.0
2014-10-02 10:55:00,52.08,52.1,52.02,52.04,126000.0,48.3087,48.3273,48.2531,48.2716,126000.0
2014-10-02 11:00:00,52.02,52.08,52.02,52.05,109600.0,48.2531,48.3087,48.2531,48.2809,109600.0
2014-10-02 11:05:00,52.05,52.06,51.99,52.0,145600.0,48.2809,48.2902,48.2252,48.2345,145600.0
2014-10-02 11:10:00,52.0,52.03,51.99,52.03,77600.0,48.2345,48.2623,48.2252,48.2623,77600.0
2014-10-02 11:15:00,52.05,52.06,52.01,52.04,41600.0,48.2809,48.2902,48.2438,48.2716,41600.0
2014-10-02 11:20:00,52.01,52.04,51.99,52.04,57200.0,48.2438,48.2716,48.2252,48.2716,57200.0
2014-10-02 11:25:00,52.04,52.1,52.04,52.09,74800.0,48.2716,48.3273,48.2716,48.318,74800.0
2014-10-02 11:30:00,52.1,52.12,52.01,52.06,70800.0,48.3273,48.3458,48.2438,48.2902,70800.0
2014-10-02 11:35:00,52.06,52.07,52.0,52.03,146800.0,48.2902,48.2994,48.2345,48.2623,146800.0
2014-10-02 11:40:00,52.01,52.02,51.95,51.99,122000.0,48.2438,48.2531,48.1881,48.2252,122000.0
2014-10-02 11:45:00,51.99,52.01,51.96,52.01,234800.0,48.2252,48.2438,48.1974,48.2438,234800.0
2014-10-02 11:50:00,51.98,52.05,51.98,52.02,61200.0,48.216,48.2809,48.216,48.2531,61200.0
2014-10-02 11:55:00,52.03,52.06,51.98,52.05,62800.0,48.2623,48.2902,48.216,48.2809,62800.0
2014-10-02 12:00:00,52.05,52.08,52.03,52.05,93600.0,48.2809,48.3087,48.2623,48.2809,93600.0
2014-10-02 12:05:00,52.05,52.07,52.04,52.06,61600.0,48.2809,48.2994,48.2716,48.2902,61600.0
2014-10-02 12:10:00,52.05,52.07,52.0,52.04,84400.0,48.2809,48.2994,48.2345,48.2716,84400.0
2014-10-02 12:15:00,52.03,52.05,51.98,51.99,87200.0,48.2623,48.2809,48.216,48.2252,87200.0
2014-10-02 12:20:00,51.99,52.05,51.98,52.02,141200.0,48.2252,48.2809,48.216,48.2531,141200.0
2014-10-02 12:25:00,52.02,52.09,52.02,52.09,125200.0,48.2531,48.318,48.2531,48.318,125200.0
2014-10-02 12:30:00,52.07,52.11,52.02,52.03,89600.0,48.2994,48.3366,48.2531,48.2623,89600.0
2014-10-02 12:35:00,52.07,52.08,52.03,52.04,78800.0,48.2994,48.3087,48.2623,48.2716,78800.0
2014-10-02 12:40:00,52.05,52.07,52.03,52.06,36800.0,48.2809,48.2994,48.2623,48.2902,36800.0
2014-10-02 12:45:00,52.07,52.15,52.05,52.13,63600.0,48.2994,48.3737,48.2809,48.3551,63600.0
2014-10-02 12:50:00,52.12,52.23,52.11,52.21,140000.0,48.3458,48.4479,48.3366,48.4293,140000.0
2014-10-02 12:55:00,52.22,52.3,52.21,52.29,189200.0,48.4386,48.5128,48.4293,48.5035,189200.0
2014-10-02 13:00:00,52.29,52.3,52.22,52.3,91200.0,48.5035,48.5128,48.4386,48.5128,91200.0
2014-10-02 13:05:00,52.29,52.31,52.23,52.24,62400.0,48.5035,48.5221,48.4479,48.4571,62400.0
2014-10-02 13:10:00,52.24,52.29,52.24,52.28,44000.0,48.4571,48.5035,48.4571,48.4942,44000.0
2014-10-02 13:15:00,52.29,52.42,52.28,52.37,140000.0,48.5035,48.6241,48.4942,48.5777,140000.0
2014-10-02 13:20:00,52.36,52.36,52.32,52.34,49600.0,48.5684,48.5684,48.5313,48.5499,49600.0
2014-10-02 13:25:00,52.33,52.37,52.32,52.34,62000.0,48.5406,48.5777,48.5313,48.5499,62000.0
2014-10-02 13:30:00,52.35,52.37,52.31,52.34,106000.0,48.5592,48.5777,48.5221,48.5499,106000.0
2014-10-02 13:35:00,52.32,52.33,52.22,52.24,54000.0,48.5313,48.5406,48.4386,48.4571,54000.0
2014-10-02 13:40:00,52.24,52.27,52.21,52.23,104800.0,48.4571,48.485,48.4293,48.4479,104800.0
2014-10-02 13:45:00,52.24,52.27,52.23,52.24,55600.0,48.4571,48.485,48.4479,48.4571,55600.0
2014-10-02 13:50:00,52.24,52.33,52.24,52.32,60000.0,48.4571,48.5406,48.4571,48.5313,60000.0
2014-10-02 13:55:00,52.33,52.33,52.26,52.28,47600.0,48.5406,48.5406,48.4757,48.4942,47600.0
2014-10-02 14:00:00,52.28,52.35,52.27,52.35,57600.0,48.4942,48.5592,48.485,48.5592,57600.0
2014-10-02 14:05:00,52.36,52.43,52.34,52.38,44000.0,48.5684,48.6334,48.5499,48.587,44000.0
2014-10-02 14:10:00,52.38,52.47,52.35,52.47,57200.0,48.587,48.6705,48.5592,48.6705,57200.0
2014-10-02 14:15:00,52.47,52.47,52.4,52.4,65600.0,48.6705,48.6705,48.6056,48.6056,65600.0
2014-10-02 14:20:00,52.4,52.41,52.35,52.4,35600.0,48.6056,48.6148,48.5592,48.6056,35600.0
2014-10-02 14:25:00,52.41,52.45,52.38,52.45,31200.0,48.6148,48.6519,48.587,48.6519,31200.0
2014-10-02 14:30:00,52.43,52.45,52.39,52.43,78000.0,48.6334,48.6519,48.5963,48.6334,78000.0
2014-10-02 14:35:00,52.43,52.45,52.36,52.36,80800.0,48.6334,48.6519,48.5684,48.5684,80800.0
2014-10-02 14:40:00,52.37,52.45,52.36,52.43,77200.0,48.5777,48.6519,48.5684,48.6334,77200.0
2014-10-02 14:45:00,52.43,52.48,52.41,52.44,57600.0,48.6334,48.6798,48.6148,48.6427,57600.0
2014-10-02 14:50:00,52.44,52.5,52.43,52.48,73600.0,48.6427,48.6983,48.6334,48.6798,73600.0
2014-10-02 14:55:00,52.49,52.49,52.43,52.44,76000.0,48.689,48.689,48.6334,48.6427,76000.0
2014-10-02 15:00:00,52.45,52.47,52.42,52.45,54800.0,48.6519,48.6705,48.6241,48.6519,54800.0
2014-10-02 15:05:00,52.43,52.47,52.42,52.44,34800.0,48.6334,48.6705,48.6241,48.6427,34800.0
2014-10-02 15:10:00,52.44,52.46,52.42,52.42,40800.0,48.6427,48.6612,48.6241,48.6241,40800.0
2014-10-02 15:15:00,52.43,52.44,52.37,52.38,102800.0,48.6334,48.6427,48.5777,48.587,102800.0
2014-10-02 15:20:00,52.38,52.44,52.37,52.39,147200.0,48.587,48.6427,48.5777,48.5963,147200.0
2014-10-02 15:25:00,52.39,52.48,52.38,52.47,47200.0,48.5963,48.6798,48.587,48.6705,47200.0
2014-10-02 15:30:00,52.45,52.46,52.36,52.4,86400.0,48.6519,48.6612,48.5684,48.6056,86400.0
2014-10-02 15:35:00,52.4,52.45,52.39,52.45,58400.0,48.6056,48.6519,48.5963,48.6519,58400.0
2014-10-02 15:40:00,52.44,52.44,52.37,52.4,82800.0,48.6427,48.6427,48.5777,48.6056,82800.0
2014-10-02 15:45:00,52.39,52.44,52.35,52.43,158400.0,48.5963,48.6427,48.5592,48.6334,158400.0
2014-10-02 15:50:00,52.43,52.47,52.42,52.43,161200.0,48.6334,48.6705,48.6241,48.6334,161200.0
2014-10-02 15:55:00,52.43,52.5,52.41,52.41,247200.0,48.6334,48.6983,48.6148,48.6148,247200.0
2014-10-03 09:30:00,52.76,52.83,52.74,52.81,208000.0,48.9395,49.0044,48.9209,48.9859,208000.0
2014-10-03 09:35:00,52.81,52.84,52.75,52.77,114800.0,48.9859,49.0137,48.9302,48.9488,114800.0
2014-10-03 09:40:00,52.75,52.89,52.75,52.89,168000.0,48.9302,49.0601,48.9302,49.0601,168000.0
2014-10-03 09:45:00,52.84,53.02,52.84,52.98,248400.0,49.0137,49.1807,49.0137,49.1436,248400.0
2014-10-03 09:50:00,52.97,52.98,52.9,52.92,83600.0,49.1343,49.1436,49.0693,49.0879,83600.0
2014-10-03 09:55:00,52.93,52.97,52.89,52.93,40000.0,49.0972,49.1343,49.0601,49.0972,40000.0
2014-10-03 10:00:00,52.93,53.02,52.93,53.0,87200.0,49.0972,49.1807,49.0972,49.1621,87200.0
2014-10-03 10:05:00,53.0,53.01,52.92,52.93,126400.0,49.1621,49.1714,49.0879,49.0972,126400.0
2014-10-03 10:10:00,52.95,52.95,52.82,52.86,137600.0,49.1157,49.1157,48.9951,49.0322,137600.0
2014-10-03 10:15:00,52.88,52.89,52.82,52.87,100800.0,49.0508,49.0601,48.9951,49.0415,100800.0
2014-10-03 10:20:00,52.88,52.92,52.83,52.84,63200.0,49.0508,49.0879,49.0044,49.0137,63200.0
2014-10-03 10:25:00,52.85,52.85,52.81,52.83,50000.0,49.023,49.023,48.9859,49.0044,50000.0
2014-10-03 10:30:00,52.85,52.87,52.81,52.85,37600.0,49.023,49.0415,48.9859,49.023,37600.0
2014-10-03 10:35:00,52.84,52.89,52.8,52.86,143200.0,49.0137,49.0601,48.9766,49.0322,143200.0
2014-10-03 10:40:00,52.86,52.87,52.83,52.85,34000.0,49.0322,49.0415,49.0044,49.023,34000.0
2014-10-03 10:45:00,52.85,52.89,52.83,52.89,13600.0,49.023,49.0601,49.0044,49.0601,13600.0
2014-10-03 10:50:00,52.88,52.9,52.84,52.87,67200.0,49.0508,49.0693,49.0137,49.0415,67200.0
2014-10-03 10:55:00,52.88,52.88,52.78,52.79,108800.0,49.0508,49.0508,48.958,48.9673,108800.0
2014-10-03 11:00:00,52.78,52.81,52.74,52.74,134000.0,48.958,48.9859,48.9209,48.9209,134000.0
2014-10-03 11:05:00,52.74,52.79,52.74,52.77,50400.0,48.9209,48.9673,48.9209,48.9488,50400.0
2014-10-03 11:10:00,52.78,52.78,52.67,52.71,95200.0,48.958,48.958,48.856,48.8931,95200.0
2014-10-03 11:15:00,52.69,52.71,52.63,52.63,122000.0,48.8746,48.8931,48.8189,48.8189,122000.0
2014-10-03 11:20:00,52.64,52.65,52.6,52.61,57600.0,48.8282,48.8374,48.7911,48.8003,57600.0
2014-10-03 11:25:00,52.61,52.71,52.61,52.68,54400.0,48.8003,48.8931,48.8003,48.8653,54400.0
2014-10-03 11:30:00,52.71,52.74,52.65,52.66,39600.0,48.8931,48.9209,48.8374,48.8467,39600.0
2014-10-03 11:35:00,52.66,52.69,52.6,52.6,60400.0,48.8467,48.8746,48.7911,48.7911,60400.0
2014-10-03 11:40:00,52.6,52.61,52.55,52.6,59600.0,48.7911,48.8003,48.7447,48.7911,59600.0
2014-10-03 11:45:00,52.61,52.66,52.61,52.65,28000.0,48.8003,48.8467,48.8003,48.8374,28000.0
2014-10-03 11:50:00,52.65,52.74,52.63,52.73,98800.0,48.8374,48.9209,48.8189,48.9117,98800.0
2014-10-03 11:55:00,52.73,52.79,52.73,52.77,29200.0,48.9117,48.9673,48.9117,48.9488,29200.0
2014-10-03 12:00:00,52.77,52.83,52.77,52.83,39200.0,48.9488,49.0044,48.9488,49.0044,39200.0
2014-10-03 12:05:00,52.82,52.83,52.8,52.8,9600.0,48.9951,49.0044,48.9766,48.9766,9600.0
2014-10-03 12:10:00,52.8,52.87,52.8,52.83,34800.0,48.9766,49.0415,48.9766,49.0044,34800.0
2014-10-03 12:15:00,52.82,52.88,52.82,52.87,16000.0,48.9951,49.0508,48.9951,49.0415,16000.0
2014-10-03 12:20:00,52.87,52.88,52.85,52.86,30000.0,49.0415,49.0508,49.023,49.0322,30000.0
2014-10-03 12:25:00,52.85,52.92,52.85,52.91,34400.0,49.023,49.0879,49.023,49.0786,34400.0
2014-10-03 12:30:00,52.93,53.02,52.93,53.02,69200.0,49.0972,49.1807,49.0972,49.1807,69200.0
2014-10-03 12:35:00,53.01,53.02,52.97,53.0,48400.0,49.1714,49.1807,49.1343,49.1621,48400.0
2014-10-03 12:40:00,52.99,53.02,52.99,53.02,34800.0,49.1528,49.1807,49.1528,49.1807,34800.0
2014-10-03 12:45:00,53.0,53.02,52.96,52.97,37600.0,49.1621,49.1807,49.125,49.1343,37600.0
2014-10-03 12:50:00,52.98,52.99,52.94,52.98,32400.0,49.1436,49.1528,49.1064,49.1436,32400.0
2014-10-03 12:55:00,52.97,53.0,52.96,52.98,36400.0,49.1343,49.1621,49.125,49.1436,36400.0
2014-10-03 13:00:00,52.97,52.98,52.95,52.95,41600.0,49.1343,49.1436,49.1157,49.1157,41600.0
2014-10-03 13:05:00,52.96,52.97,52.96,52.97,26400.0,49.125,49.1343,49.125,49.1343,26400.0
2014-10-03 13:10:00,52.97,53.0,52.96,52.96,52400.0,49.1343,49.1621,49.125,49.125,52400.0
2014-10-03 13:15:00,52.95,52.95,52.93,52.94,12400.0,49.1157,49.1157,49.0972,49.1064,12400.0
2014-10-03 13:20:00,52.95,52.97,52.93,52.96,18000.0,49.1157,49.1343,49.0972,49.125,18000.0
2014-10-03 13:25:00,52.96,52.97,52.95,52.96,22800.0,49.125,49.1343,49.1157,49.125,22800.0
2014-10-03 13:30:00,52.96,52.96,52.9,52.91,25600.0,49.125,49.125,49.0693,49.0786,25600.0
2014-10-03 13:35:00,52.91,52.96,52.91,52.96,34000.0,49.0786,49.125,49.0786,49.125,34000.0
2014-10-03 13:40:00,52.94,52.95,52.92,52.94,19200.0,49.1064,49.1157,49.0879,49.1064,19200.0
2014-10-03 13:45:00,52.95,52.95,52.91,52.93,33200.0,49.1157,49.1157,49.0786,49.0972,33200.0
2014-10-03 13:50:00,52.92,52.96,52.92,52.95,20800.0,49.0879,49.125,49.0879,49.1157,20800.0
2014-10-03 13:55:00,52.96,52.96,52.92,52.93,103600.0,49.125,49.125,49.0879,49.0972,103600.0
2014-10-03 14:00:00,52.94,53.0,52.94,53.0,51200.0,49.1064,49.1621,49.1064,49.1621,51200.0
2014-10-03 14:05:00,53.02,53.04,52.99,53.03,56800.0,49.1807,49.1992,49.1528,49.1899,56800.0
2014-10-03 14:10:00,53.03,53.05,53.02,53.02,43200.0,49.1899,49.2085,49.1807,49.1807,43200.0
2014-10-03 14:15:00,53.02,53.04,53.02,53.02,34800.0,49.1807,49.1992,49.1807,49.1807,34800.0
2014-10-03 14:20:00,53.02,53.05,53.02,53.05,21600.0,49.1807,49.2085,49.1807,49.2085,21600.0
2014-10-03 14:25:00,53.05,53.06,53.03,53.04,28000.0,49.2085,49.2178,49.1899,49.1992,28000.0
2014-10-03 14:30:00,53.04,53.07,53.02,53.04,31200.0,49.1992,49.227,49.1807,49.1992,31200.0
2014-10-03 14:35:00,53.04,53.06,53.04,53.06,23600.0,49.1992,49.2178,49.1992,49.2178,23600.0
2014-10-03 14:40:00,53.06,53.08,53.04,53.05,28800.0,49.2178,49.2363,49.1992,49.2085,28800.0
2014-10-03 14:45:00,53.05,53.05,53.02,53.02,49600.0,49.2085,49.2085,49.1807,49.1807,49600.0
2014-10-03 14:50:00,53.02,53.04,53.02,53.02,19200.0,49.1807,49.1992,49.1807,49.1807,19200.0
2014-10-03 14:55:00,53.02,53.03,53.0,53.02,37200.0,49.1807,49.1899,49.1621,49.1807,37200.0
2014-10-03 15:00:00,53.02,53.06,53.02,53.06,59600.0,49.1807,49.2178,49.1807,49.2178,59600.0
2014-10-03 15:05:00,53.06,53.06,53.01,53.02,41600.0,49.2178,49.2178,49.1714,49.1807,41600.0
2014-10-03 15:10:00,53.01,53.05,52.99,53.01,29200.0,49.1714,49.2085,49.1528,49.1714,29200.0
2014-10-03 15:15:00,53.01,53.02,52.99,52.99,24800.0,49.1714,49.1807,49.1528,49.1528,24800.0
2014-10-03 15:20:00,53.0,53.02,52.99,53.02,45600.0,49.1621,49.1807,49.1528,49.1807,45600.0
2014-10-03 15:25:00,53.02,53.05,53.01,53.02,43200.0,49.1807,49.2085,49.1714,49.1807,43200.0
2014-10-03 15:30:00,53.02,53.03,52.98,52.98,84400.0,49.1807,49.1899,49.1436,49.1436,84400.0
2014-10-03 15:35:00,52.99,53.01,52.98,52.98,41600.0,49.1528,49.1714,49.1436,49.1436,41600.0
2014-10-03 15:40:00,52.99,53.01,52.97,52.99,94400.0,49.1528,49.1714,49.1343,49.1528,94400.0
2014-10-03 15:45:00,52.99,53.05,52.98,53.04,150800.0,49.1528,49.2085,49.1436,49.1992,150800.0
2014-10-03 15:50:00,53.04,53.04,53.0,53.02,146000.0,49.1992,49.1992,49.1621,49.1807,146000.0
2014-10-03 15:55:00,53.02,53.07,52.99,53.01,518400.0,49.1807,49.227,49.1528,49.1714,518400.0
2014-10-06 09:30:00,53.15,53.15,53.01,53.06,167600.0,49.3012,49.3012,49.1714,49.2178,167600.0
2014-10-06 09:35:00,53.04,53.17,53.02,53.05,222800.0,49.1992,49.3198,49.1807,49.2085,222800.0
2014-10-06 09:40:00,53.07,53.15,53.05,53.14,80800.0,49.227,49.3012,49.2085,49.292,80800.0
2014-10-06 09:45:00,53.15,53.18,53.1,53.13,44800.0,49.3012,49.3291,49.2549,49.2827,44800.0
2014-10-06 09:50:00,53.15,53.18,53.02,53.02,67200.0,49.3012,49.3291,49.1807,49.1807,67200.0
2014-10-06 09:55:00,53.02,53.08,53.02,53.03,60000.0,49.1807,49.2363,49.1807,49.1899,60000.0
2014-10-06 10:00:00,53.04,53.13,53.02,53.08,72400.0,49.1992,49.2827,49.1807,49.2363,72400.0
2014-10-06 10:05:00,53.07,53.17,53.07,53.15,51600.0,49.227,49.3198,49.227,49.3012,51600.0
2014-10-06 10:10:00,53.15,53.18,53.05,53.09,113600.0,49.3012,49.3291,49.2085,49.2456,113600.0
2014-10-06 10:15:00,53.08,53.12,53.03,53.09,85200.0,49.2363,49.2734,49.1899,49.2456,85200.0
2014-10-06 10:20:00,53.07,53.1,53.0,53.04,146400.0,49.227,49.2549,49.1621,49.1992,146400.0
2014-10-06 10:25:00,53.05,53.08,53.0,53.08,123200.0,49.2085,49.2363,49.1621,49.2363,123200.0
2014-10-06 10:30:00,53.08,53.13,53.02,53.13,57200.0,49.2363,49.2827,49.1807,49.2827,57200.0
2014-10-06 10:35:00,53.12,53.2,53.1,53.18,73600.0,49.2734,49.3476,49.2549,49.3291,73600.0
2014-10-06 10:40:00,53.17,53.2,53.16,53.16,49600.0,49.3198,49.3476,49.3105,49.3105,49600.0
2014-10-06 10:45:00,53.16,53.17,53.09,53.1,151600.0,49.3105,49.3198,49.2456,49.2549,151600.0
2014-10-06 10:50:00,53.13,53.13,53.05,53.1,102000.0,49.2827,49.2827,49.2085,49.2549,102000.0
2014-10-06 10:55:00,53.08,53.15,53.07,53.15,80000.0,49.2363,49.3012,49.227,49.3012,80000.0
2014-10-06 11:00:00,53.13,53.2,53.1,53.18,61600.0,49.2827,49.3476,49.2549,49.3291,61600.0
2014-10-06 11:05:00,53.18,53.22,53.16,53.2,39200.0,49.3291,49.3662,49.3105,49.3476,39200.0
2014-10-06 11:10:00,53.2,53.29,53.19,53.29,112800.0,49.3476,49.4311,49.3383,49.4311,112800.0
2014-10-06 11:15:00,53.29,53.29,53.19,53.21,66800.0,49.4311,49.4311,49.3383,49.3569,66800.0
2014-10-06 11:20:00,53.21,53.24,53.15,53.17,56000.0,49.3569,49.3847,49.3012,49.3198,56000.0
2014-10-06 11:25:00,53.19,53.21,53.13,53.16,68000.0,49.3383,49.3569,49.2827,49.3105,68000.0
2014-10-06 11:30:00,53.16,53.21,53.14,53.19,64800.0,49.3105,49.3569,49.292,49.3383,64800.0
2014-10-06 11:35:00,53.19,53.22,53.16,53.17,62800.0,49.3383,49.3662,49.3105,49.3198,62800.0
2014-10-06 11:40:00,53.18,53.19,53.1,53.14,105200.0,49.3291,49.3383,49.2549,49.292,105200.0
2014-10-06 11:45:00,53.13,53.13,53.04,53.09,112400.0,49.2827,49.2827,49.1992,49.2456,112400.0
2014-10-06 11:50:00,53.09,53.1,53.05,53.08,59200.0,49.2456,49.2549,49.2085,49.2363,59200.0
2014-10-06 11:55:00,53.08,53.11,53.04,53.1,70800.0,49.2363,49.2641,49.1992,49.2549,70800.0
2014-10-06 12:00:00,53.08,53.1,53.06,53.09,72800.0,49.2363,49.2549,49.2178,49.2456,72800.0
2014-10-06 12:05:00,53.09,53.14,53.07,53.12,47600.0,49.2456,49.292,49.227,49.2734,47600.0
2014-10-06 12:10:00,53.11,53.12,53.05,53.05,48400.0,49.2641,49.2734,49.2085,49.2085,48400.0
2014-10-06 12:15:00,53.06,53.08,53.05,53.07,30800.0,49.2178,49.2363,49.2085,49.227,30800.0
2014-10-06 12:20:00,53.07,53.08,53.02,53.06,80000.0,49.227,49.2363,49.1807,49.2178,80000.0
2014-10-06 12:25:00,53.06,53.13,53.04,53.07,76000.0,49.2178,49.2827,49.1992,49.227,76000.0
2014-10-06 12:30:00,53.07,53.09,53.03,53.05,23200.0,49.227,49.2456,49.1899,49.2085,23200.0
2014-10-06 12:35:00,53.04,53.04,53.0,53.01,48800.0,49.1992,49.1992,49.1621,49.1714,48800.0
2014-10-06 12:40:00,53.02,53.05,52.93,52.97,52800.0,49.1807,49.2085,49.0972,49.1343,52800.0
2014-10-06 12:45:00,52.96,52.98,52.92,52.96,54800.0,49.125,49.1436,49.0879,49.125,54800.0
2014-10-06 12:50:00,52.96,53.01,52.96,52.98,50000.0,49.125,49.1714,49.125,49.1436,50000.0
2014-10-06 12:55:00,52.99,53.01,52.93,52.98,69600.0,49.1528,49.1714,49.0972,49.1436,69600.0
2014-10-06 13:00:00,52.99,53.04,52.92,53.02,69200.0,49.1528,49.1992,49.0879,49.1807,69200.0
2014-10-06 13:05:00,53.01,53.02,52.98,53.01,62400.0,49.1714,49.1807,49.1436,49.1714,62400.0
2014-10-06 13:10:00,53.01,53.06,52.99,53.03,39600.0,49.1714,49.2178,49.1528,49.1899,39600.0
2014-10-06 13:15:00,53.03,53.08,53.02,53.06,22000.0,49.1899,49.2363,49.1807,49.2178,22000.0
2014-10-06 13:20:00,53.06,53.07,53.02,53.05,39600.0,49.2178,49.227,49.1807,49.2085,39600.0
2014-10-06 13:25:00,53.06,53.07,53.04,53.07,23600.0,49.2178,49.227,49.1992,49.227,23600.0
2014-10-06 13:30:00,53.07,53.08,53.02,53.06,52000.0,49.227,49.2363,49.1807,49.2178,52000.0
2014-10-06 13:35:00,53.06,53.07,53.02,53.05,41600.0,49.2178,49.227,49.1807,49.2085,41600.0
2014-10-06 13:40:00,53.05,53.06,53.01,53.06,45200.0,49.2085,49.2178,49.1714,49.2178,45200.0
2014-10-06 13:45:00,53.07,53.08,53.02,53.04,68800.0,49.227,49.2363,49.1807,49.1992,68800.0
2014-10-06 13:50:00,53.04,53.05,53.01,53.03,37200.0,49.1992,49.2085,49.1714,49.1899,37200.0
2014-10-06 13:55:00,53.04,53.05,53.0,53.02,49600.0,49.1992,49.2085,49.1621,49.1807,49600.0
2014-10-06 14:00:00,53.01,53.05,52.98,53.04,54400.0,49.1714,49.2085,49.1436,49.1992,54400.0
2014-10-06 14:05:00,53.03,53.07,52.99,53.01,64000.0,49.1899,49.227,49.1528,49.1714,64000.0
2014-10-06 14:10:00,53.01,53.03,52.99,53.0,58400.0,49.1714,49.1899,49.1528,49.1621,58400.0
2014-10-06 14:15:00,53.0,53.07,52.99,53.07,59200.0,49.1621,49.227,49.1528,49.227,59200.0
2014-10-06 14:20:00,53.07,53.13,53.07,53.13,52000.0,49.227,49.2827,49.227,49.2827,52000.0
2014-10-06 14:25:00,53.13,53.13,53.05,53.05,54400.0,49.2827,49.2827,49.2085,49.2085,54400.0
2014-10-06 14:30:00,53.05,53.09,53.04,53.06,96800.0,49.2085,49.2456,49.1992,49.2178,96800.0
2014-10-06 14:35:00,53.06,53.09,53.04,53.04,27600.0,49.2178,49.2456,49.1992,49.1992,27600.0
2014-10-06 14:40:00,53.04,53.05,53.01,53.03,34400.0,49.1992,49.2085,49.1714,49.1899,34400.0
2014-10-06 14:45:00,53.03,53.07,53.01,53.01,23600.0,49.1899,49.227,49.1714,49.1714,23600.0
2014-10-06 14:50:00,53.03,53.05,53.02,53.02,22000.0,49.1899,49.2085,49.1807,49.1807,22000.0
2014-10-06 14:55:00,53.01,53.05,53.01,53.01,268000.0,49.1714,49.2085,49.1714,49.1714,268000.0
2014-10-06 15:00:00,53.01,53.04,52.98,52.99,47600.0,49.1714,49.1992,49.1436,49.1528,47600.0
2014-10-06 15:05:00,52.99,53.01,52.94,52.94,39200.0,49.1528,49.1714,49.1064,49.1064,39200.0
2014-10-06 15:10:00,52.94,52.97,52.93,52.93,44400.0,49.1064,49.1343,49.0972,49.0972,44400.0
2014-10-06 15:15:00,52.94,52.98,52.93,52.98,42400.0,49.1064,49.1436,49.0972,49.1436,42400.0
2014-10-06 15:20:00,52.96,53.04,52.96,53.02,63600.0,49.125,49.1992,49.125,49.1807,63600.0
2014-10-06 15:25:00,53.02,53.04,53.0,53.0,63600.0,49.1807,49.1992,49.1621,49.1621,63600.0
2014-10-06 15:30:00,53.01,53.01,52.95,52.97,65600.0,49.1714,49.1714,49.1157,49.1343,65600.0
2014-10-06 15:35:00,52.99,53.08,52.95,53.04,326400.0,49.1528,49.2363,49.1157,49.1992,326400.0
2014-10-06 15:40:00,53.05,53.05,53.0,53.01,92000.0,49.2085,49.2085,49.1621,49.1714,92000.0
2014-10-06 15:45:00,53.02,53.02,52.97,52.99,110400.0,49.1807,49.1807,49.1343,49.1528,110400.0
2014-10-06 15:50:00,52.99,53.02,52.98,53.01,194800.0,49.1528,49.1807,49.1436,49.1714,194800.0
2014-10-06 15:55:00,53.01,53.03,52.95,52.96,243200.0,49.1714,49.1899,49.1157,49.125,243200.0
2014-10-07 09:30:00,52.7,52.77,52.57,52.58,486000.0,48.8838,48.9488,48.7632,48.7725,486000.0
2014-10-07 09:35:00,52.57,52.6,52.29,52.3,120000.0,48.7632,48.7911,48.5035,48.5128,120000.0
2014-10-07 09:40:00,52.36,52.52,52.35,52.38,138000.0,48.5684,48.7169,48.5592,48.587,138000.0
2014-10-07 09:45:00,52.37,52.5,52.35,52.49,101200.0,48.5777,48.6983,48.5592,48.689,101200.0
2014-10-07 09:50:00,52.47,52.5,52.39,52.43,74000.0,48.6705,48.6983,48.5963,48.6334,74000.0
2014-10-07 09:55:00,52.43,52.52,52.39,52.49,91600.0,48.6334,48.7169,48.5963,48.689,91600.0
2014-10-07 10:00:00,52.49,52.63,52.46,52.5,117600.0,48.689,48.8189,48.6612,48.6983,117600.0
2014-10-07 10:05:00,52.52,52.58,52.49,52.57,60400.0,48.7169,48.7725,48.689,48.7632,60400.0
2014-10-07 10:10:00,52.57,52.57,52.45,52.47,84800.0,48.7632,48.7632,48.6519,48.6705,84800.0
2014-10-07 10:15:00,52.47,52.57,52.45,52.53,82800.0,48.6705,48.7632,48.6519,48.7261,82800.0
2014-10-07 10:20:00,52.54,52.58,52.49,52.55,79600.0,48.7354,48.7725,48.689,48.7447,79600.0
2014-10-07 10:25:00,52.54,52.61,52.53,52.6,99600.0,48.7354,48.8003,48.7261,48.7911,99600.0
2014-10-07 10:30:00,52.61,52.67,52.6,52.63,69200.0,48.8003,48.856,48.7911,48.8189,69200.0
2014-10-07 10:35:00,52.63,52.63,52.58,52.58,35600.0,48.8189,48.8189,48.7725,48.7725,35600.0
2014-10-07 10:40:00,52.56,52.64,52.56,52.6,74400.0,48.754,48.8282,48.754,48.7911,74400.0
2014-10-07 10:45:00,52.61,52.69,52.6,52.63,84400.0,48.8003,48.8746,48.7911,48.8189,84400.0
2014-10-07 10:50:00,52.65,52.65,52.59,52.59,34000.0,48.8374,48.8374,48.7818,48.7818,34000.0
2014-10-07 10:55:00,52.61,52.61,52.5,52.51,104000.0,48.8003,48.8003,48.6983,48.7076,104000.0
2014-10-07 11:00:00,52.5,52.56,52.5,52.52,141200.0,48.6983,48.754,48.6983,48.7169,141200.0
2014-10-07 11:05:00,52.52,52.52,52.45,52.51,564400.0,48.7169,48.7169,48.6519,48.7076,564400.0
2014-10-07 11:10:00,52.52,52.52,52.46,52.49,63200.0,48.7169,48.7169,48.6612,48.689,63200.0
2014-10-07 11:15:00,52.49,52.49,52.39,52.41,40000.0,48.689,48.689,48.5963,48.6148,40000.0
2014-10-07 11:20:00,52.39,52.45,52.39,52.41,119600.0,48.5963,48.6519,48.5963,48.6148,119600.0
2014-10-07 11:25:00,52.41,52.47,52.39,52.43,84400.0,48.6148,48.6705,48.5963,48.6334,84400.0
2014-10-07 11:30:00,52.43,52.5,52.39,52.46,46000.0,48.6334,48.6983,48.5963,48.6612,46000.0
2014-10-07 11:35:00,52.45,52.49,52.42,52.44,46000.0,48.6519,48.689,48.6241,48.6427,46000.0
2014-10-07 11:40:00,52.44,52.47,52.43,52.46,49600.0,48.6427,48.6705,48.6334,48.6612,49600.0
2014-10-07 11:45:00,52.43,52.48,52.43,52.48,29600.0,48.6334,48.6798,48.6334,48.6798,29600.0
2014-10-07 11:50:00,52.47,52.51,52.42,52.48,47200.0,48.6705,48.7076,48.6241,48.6798,47200.0
2014-10-07 11:55:00,52.48,52.5,52.45,52.49,34800.0,48.6798,48.6983,48.6519,48.689,34800.0
2014-10-07 12:00:00,52.49,52.51,52.47,52.49,20400.0,48.689,48.7076,48.6705,48.689,20400.0
2014-10-07 12:05:00,52.5,52.56,52.5,52.53,30800.0,48.6983,48.754,48.6983,48.7261,30800.0
2014-10-07 12:10:00,52.55,52.65,52.55,52.65,66000.0,48.7447,48.8374,48.7447,48.8374,66000.0
2014-10-07 12:15:00,52.64,52.66,52.59,52.63,38000.0,48.8282,48.8467,48.7818,48.8189,38000.0
2014-10-07 12:20:00,52.63,52.65,52.57,52.58,27200.0,48.8189,48.8374,48.7632,48.7725,27200.0
2014-10-07 12:25:00,52.59,52.61,52.56,52.6,19600.0,48.7818,48.8003,48.754,48.7911,19600.0
2014-10-07 12:30:00,52.61,52.61,52.57,52.58,26000.0,48.8003,48.8003,48.7632,48.7725,26000.0
2014-10-07 12:35:00,52.58,52.59,52.55,52.57,22000.0,48.7725,48.7818,48.7447,48.7632,22000.0
2014-10-07 12:40:00,52.55,52.57,52.53,52.55,13200.0,48.7447,48.7632,48.7261,48.7447,13200.0
2014-10-07 12:45:00,52.56,52.57,52.52,52.55,72800.0,48.754,48.7632,48.7169,48.7447,72800.0
2014-10-07 12:50:00,52.55,52.61,52.54,52.59,133600.0,48.7447,48.8003,48.7354,48.7818,133600.0
2014-10-07 12:55:00,52.59,52.63,52.55,52.57,184400.0,48.7818,48.8189,48.7447,48.7632,184400.0
2014-10-07 13:00:00,52.57,52.57,52.47,52.49,28400.0,48.7632,48.7632,48.6705,48.689,28400.0
2014-10-07 13:05:00,52.49,52.5,52.44,52.45,21600.0,48.689,48.6983,48.6427,48.6519,21600.0
2014-10-07 13:10:00,52.45,52.51,52.44,52.49,19200.0,48.6519,48.7076,48.6427,48.689,19200.0
2014-10-07 13:15:00,52.52,52.52,52.48,52.5,42400.0,48.7169,48.7169,48.6798,48.6983,42400.0
2014-10-07 13:20:00,52.5,52.52,52.47,52.47,38800.0,48.6983,48.7169,48.6705,48.6705,38800.0
2014-10-07 13:25:00,52.48,52.5,52.46,52.49,34400.0,48.6798,48.6983,48.6612,48.689,34400.0
2014-10-07 13:30:00,52.49,52.51,52.44,52.45,23200.0,48.689,48.7076,48.6427,48.6519,23200.0
2014-10-07 13:35:00,52.44,52.45,52.37,52.37,36000.0,48.6427,48.6519,48.5777,48.5777,36000.0
2014-10-07 13:40:00,52.39,52.41,52.37,52.39,44800.0,48.5963,48.6148,48.5777,48.5963,44800.0
2014-10-07 13:45:00,52.38,52.4,52.35,52.36,29600.0,48.587,48.6056,48.5592,48.5684,29600.0
2014-10-07 13:50:00,52.38,52.42,52.35,52.39,40400.0,48.587,48.6241,48.5592,48.5963,40400.0
2014-10-07 13:55:00,52.39,52.43,52.37,52.39,29200.0,48.5963,48.6334,48.5777,48.5963,29200.0
2014-10-07 14:00:00,52.38,52.38,52.31,52.34,32800.0,48.587,48.587,48.5221,48.5499,32800.0
2014-10-07 14:05:00,52.35,52.38,52.35,52.36,54800.0,48.5592,48.587,48.5592,48.5684,54800.0
2014-10-07 14:10:00,52.35,52.41,52.33,52.4,69200.0,48.5592,48.6148,48.5406,48.6056,69200.0
2014-10-07 14:15:00,52.4,52.41,52.36,52.37,90000.0,48.6056,48.6148,48.5684,48.5777,90000.0
2014-10-07 14:20:00,52.37,52.37,52.29,52.29,26400.0,48.5777,48.5777,48.5035,48.5035,26400.0
2014-10-07 14:25:00,52.3,52.33,52.26,52.28,72000.0,48.5128,48.5406,48.4757,48.4942,72000.0
2014-10-07 14:30:00,52.27,52.28,52.2,52.22,133600.0,48.485,48.4942,48.42,48.4386,133600.0
2014-10-07 14:35:00,52.21,52.24,52.16,52.23,64400.0,48.4293,48.4571,48.3829,48.4479,64400.0
2014-10-07 14:40:00,52.22,52.26,52.21,52.24,71200.0,48.4386,48.4757,48.4293,48.4571,71200.0
2014-10-07 14:45:00,52.24,52.26,52.23,52.24,56400.0,48.4571,48.4757,48.4479,48.4571,56400.0
2014-10-07 14:50:00,52.24,52.29,52.23,52.24,56000.0,48.4571,48.5035,48.4479,48.4571,56000.0
2014-10-07 14:55:00,52.25,52.29,52.23,52.25,72400.0,48.4664,48.5035,48.4479,48.4664,72400.0
2014-10-07 15:00:00,52.23,52.31,52.22,52.29,64000.0,48.4479,48.5221,48.4386,48.5035,64000.0
2014-10-07 15:05:00,52.29,52.3,52.21,52.21,46400.0,48.5035,48.5128,48.4293,48.4293,46400.0
2014-10-07 15:10:00,52.22,52.22,52.16,52.19,86400.0,48.4386,48.4386,48.3829,48.4108,86400.0
2014-10-07 15:15:00,52.2,52.2,52.13,52.15,83600.0,48.42,48.42,48.3551,48.3737,83600.0
2014-10-07 15:20:00,52.15,52.16,52.09,52.13,147600.0,48.3737,48.3829,48.318,48.3551,147600.0
2014-10-07 15:25:00,52.13,52.16,52.13,52.16,127600.0,48.3551,48.3829,48.3551,48.3829,127600.0
2014-10-07 15:30:00,52.16,52.2,52.13,52.17,204400.0,48.3829,48.42,48.3551,48.3922,204400.0
2014-10-07 15:35:00,52.16,52.17,52.11,52.11,172400.0,48.3829,48.3922,48.3366,48.3366,172400.0
2014-10-07 15:40:00,52.12,52.16,52.1,52.11,146800.0,48.3458,48.3829,48.3273,48.3366,146800.0
2014-10-07 15:45:00,52.12,52.17,52.1,52.13,138000.0,48.3458,48.3922,48.3273,48.3551,138000.0
2014-10-07 15:50:00,52.13,52.13,52.08,52.09,223600.0,48.3551,48.3551,48.3087,48.318,223600.0
2014-10-07 15:55:00,52.1,52.1,51.96,51.98,468400.0,48.3273,48.3273,48.1974,48.216,468400.0
2014-10-08 09:30:00,52.04,52.52,51.96,52.16,710000.0,48.2716,48.7169,48.1974,48.3829,710000.0
2014-10-08 09:35:00,52.16,52.19,51.95,51.97,144800.0,48.3829,48.4108,48.1881,48.2067,144800.0
2014-10-08 09:40:00,51.97,52.13,51.97,52.01,74000.0,48.2067,48.3551,48.2067,48.2438,74000.0
2014-10-08 09:45:00,52.01,52.09,51.95,52.09,119200.0,48.2438,48.318,48.1881,48.318,119200.0
2014-10-08 09:50:00,52.08,52.16,52.07,52.12,141200.0,48.3087,48.3829,48.2994,48.3458,141200.0
2014-10-08 09:55:00,52.1,52.1,51.95,52.0,254800.0,48.3273,48.3273,48.1881,48.2345,254800.0
2014-10-08 10:00:00,52.0,52.08,51.93,52.01,149200.0,48.2345,48.3087,48.1696,48.2438,149200.0
2014-10-08 10:05:00,52.0,52.07,51.96,51.99,65600.0,48.2345,48.2994,48.1974,48.2252,65600.0
2014-10-08 10:10:00,51.99,52.12,51.99,52.08,98000.0,48.2252,48.3458,48.2252,48.3087,98000.0
2014-10-08 10:15:00,52.07,52.1,52.02,52.05,99600.0,48.2994,48.3273,48.2531,48.2809,99600.0
2014-10-08 10:20:00,52.04,52.12,52.04,52.09,80400.0,48.2716,48.3458,48.2716,48.318,80400.0
2014-10-08 10:25:00,52.08,52.27,52.08,52.17,155200.0,48.3087,48.485,48.3087,48.3922,155200.0
2014-10-08 10:30:00,52.16,52.26,52.13,52.26,55600.0,48.3829,48.4757,48.3551,48.4757,55600.0
2014-10-08 10:35:00,52.25,52.32,52.21,52.24,144400.0,48.4664,48.5313,48.4293,48.4571,144400.0
2014-10-08 10:40:00,52.23,52.25,52.06,52.08,228400.0,48.4479,48.4664,48.2902,48.3087,228400.0
2014-10-08 10:45:00,52.1,52.1,51.97,52.06,163200.0,48.3273,48.3273,48.2067,48.2902,163200.0
2014-10-08 10:50:00,52.05,52.1,51.99,52.03,114000.0,48.2809,48.3273,48.2252,48.2623,114000.0
2014-10-08 10:55:00,52.02,52.04,51.98,51.98,50800.0,48.2531,48.2716,48.216,48.216,50800.0
2014-10-08 11:00:00,51.98,52.02,51.96,52.0,108400.0,48.216,48.2531,48.1974,48.2345,108400.0
2014-10-08 11:05:00,51.97,52.12,51.97,52.12,97600.0,48.2067,48.3458,48.2067,48.3458,97600.0
2014-10-08 11:10:00,52.12,52.2,52.12,52.15,68800.0,48.3458,48.42,48.3458,48.3737,68800.0
2014-10-08 11:15:00,52.15,52.15,52.04,52.05,60400.0,48.3737,48.3737,48.2716,48.2809,60400.0
2014-10-08 11:20:00,52.06,52.22,52.06,52.22,113200.0,48.2902,48.4386,48.2902,48.4386,113200.0
2014-10-08 11:25:00,52.2,52.3,52.18,52.3,158400.0,48.42,48.5128,48.4015,48.5128,158400.0
2014-10-08 11:30:00,52.25,52.31,52.24,52.26,91200.0,48.4664,48.5221,48.4571,48.4757,91200.0
2014-10-08 11:35:00,52.27,52.32,52.22,52.25,73600.0,48.485,48.5313,48.4386,48.4664,73600.0
2014-10-08 11:40:00,52.24,52.26,52.21,52.22,30400.0,48.4571,48.4757,48.4293,48.4386,30400.0
2014-10-08 11:45:00,52.22,52.25,52.13,52.13,64000.0,48.4386,48.4664,48.3551,48.3551,64000.0
2014-10-08 11:50:00,52.13,52.22,52.11,52.22,75200.0,48.3551,48.4386,48.3366,48.4386,75200.0
2014-10-08 11:55:00,52.2,52.26,52.13,52.23,46400.0,48.42,48.4757,48.3551,48.4479,46400.0
2014-10-08 12:00:00,52.22,52.28,52.22,52.22,27600.0,48.4386,48.4942,48.4386,48.4386,27600.0
2014-10-08 12:05:00,52.22,52.24,52.19,52.19,54400.0,48.4386,48.4571,48.4108,48.4108,54400.0
2014-10-08 12:10:00,52.21,52.29,52.21,52.26,26000.0,48.4293,48.5035,48.4293,48.4757,26000.0
2014-10-08 12:15:00,52.29,52.3,52.21,52.27,62400.0,48.5035,48.5128,48.4293,48.485,62400.0
2014-10-08 12:20:00,52.26,52.26,52.23,52.23,7200.0,48.4757,48.4757,48.4479,48.4479,7200.0
2014-10-08 12:25:00,52.21,52.23,52.18,52.19,8800.0,48.4293,48.4479,48.4015,48.4108,8800.0
2014-10-08 12:30:00,52.2,52.21,52.18,52.2,23600.0,48.42,48.4293,48.4015,48.42,23600.0
2014-10-08 12:35:00,52.2,52.3,52.2,52.26,45200.0,48.42,48.5128,48.42,48.4757,45200.0
2014-10-08 12:40:00,52.24,52.33,52.22,52.29,38000.0,48.4571,48.5406,48.4386,48.5035,38000.0
2014-10-08 12:45:00,52.28,52.29,52.19,52.23,34400.0,48.4942,48.5035,48.4108,48.4479,34400.0
2014-10-08 12:50:00,52.25,52.26,52.2,52.2,54000.0,48.4664,48.4757,48.42,48.42,54000.0
2014-10-08 12:55:00,52.2,52.23,52.2,52.22,175200.0,48.42,48.4479,48.42,48.4386,175200.0
2014-10-08 13:00:00,52.2,52.33,52.2,52.32,32800.0,48.42,48.5406,48.42,48.5313,32800.0
2014-10-08 13:05:00,52.33,52.33,52.22,52.23,27200.0,48.5406,48.5406,48.4386,48.4479,27200.0
2014-10-08 13:10:00,52.22,52.27,52.22,52.26,12000.0,48.4386,48.485,48.4386,48.4757,12000.0
2014-10-08 13:15:00,52.26,52.27,52.24,52.27,11600.0,48.4757,48.485,48.4571,48.485,11600.0
2014-10-08 13:20:00,52.26,52.29,52.22,52.27,47600.0,48.4757,48.5035,48.4386,48.485,47600.0
2014-10-08 13:25:00,52.24,52.26,52.21,52.21,51600.0,48.4571,48.4757,48.4293,48.4293,51600.0
2014-10-08 13:30:00,52.22,52.26,52.22,52.25,38000.0,48.4386,48.4757,48.4386,48.4664,38000.0
2014-10-08 13:35:00,52.25,52.32,52.24,52.32,40800.0,48.4664,48.5313,48.4571,48.5313,40800.0
2014-10-08 13:40:00,52.31,52.32,52.26,52.31,22400.0,48.5221,48.5313,48.4757,48.5221,22400.0
2014-10-08 13:45:00,52.33,52.48,52.32,52.47,132400.0,48.5406,48.6798,48.5313,48.6705,132400.0
2014-10-08 13:50:00,52.48,52.48,52.43,52.43,51200.0,48.6798,48.6798,48.6334,48.6334,51200.0
2014-10-08 13:55:00,52.43,52.46,52.41,52.43,66400.0,48.6334,48.6612,48.6148,48.6334,66400.0
2014-10-08 14:00:00,52.42,52.6,52.42,52.55,146800.0,48.6241,48.7911,48.6241,48.7447,146800.0
2014-10-08 14:05:00,52.55,52.62,52.49,52.57,40400.0,48.7447,48.8096,48.689,48.7632,40400.0
2014-10-08 14:10:00,52.58,52.73,52.57,52.69,245200.0,48.7725,48.9117,48.7632,48.8746,245200.0
2014-10-08 14:15:00,52.7,52.73,52.65,52.73,134400.0,48.8838,48.9117,48.8374,48.9117,134400.0
2014-10-08 14:20:00,52.73,52.79,52.73,52.76,59600.0,48.9117,48.9673,48.9117,48.9395,59600.0
2014-10-08 14:25:00,52.75,52.79,52.74,52.77,49200.0,48.9302,48.9673,48.9209,48.9488,49200.0
2014-10-08 14:30:00,52.76,52.81,52.74,52.79,90400.0,48.9395,48.9859,48.9209,48.9673,90400.0
2014-10-08 14:35:00,52.8,52.81,52.72,52.72,55200.0,48.9766,48.9859,48.9024,48.9024,55200.0
2014-10-08 14:40:00,52.74,52.77,52.71,52.73,74800.0,48.9209,48.9488,48.8931,48.9117,74800.0
2014-10-08 14:45:00,52.74,52.78,52.73,52.74,63200.0,48.9209,48.958,48.9117,48.9209,63200.0
2014-10-08 14:50:00,52.77,52.8,52.72,52.77,83200.0,48.9488,48.9766,48.9024,48.9488,83200.0
2014-10-08 14:55:00,52.76,52.79,52.72,52.77,117600.0,48.9395,48.9673,48.9024,48.9488,117600.0
2014-10-08 15:00:00,52.77,52.86,52.77,52.83,63200.0,48.9488,49.0322,48.9488,49.0044,63200.0
2014-10-08 15:05:00,52.85,52.9,52.83,52.87,73200.0,49.023,49.0693,49.0044,49.0415,73200.0
2014-10-08 15:10:00,52.88,52.9,52.83,52.89,71200.0,49.0508,49.0693,49.0044,49.0601,71200.0
2014-10-08 15:15:00,52.87,52.9,52.86,52.88,62800.0,49.0415,49.0693,49.0322,49.0508,62800.0
2014-10-08 15:20:00,52.86,52.96,52.85,52.94,91600.0,49.0322,49.125,49.023,49.1064,91600.0
2014-10-08 15:25:00,52.95,53.02,52.94,52.98,92400.0,49.1157,49.1807,49.1064,49.1436,92400.0
2014-10-08 15:30:00,52.97,52.98,52.93,52.97,94000.0,49.1343,49.1436,49.0972,49.1343,94000.0
2014-10-08 15:35:00,52.99,53.02,52.95,52.99,110800.0,49.1528,49.1807,49.1157,49.1528,110800.0
2014-10-08 15:40:00,53.0,53.06,52.98,53.03,240800.0,49.1621,49.2178,49.1436,49.1899,240800.0
2014-10-08 15:45:00,53.02,53.06,53.0,53.06,284800.0,49.1807,49.2178,49.1621,49.2178,284800.0
2014-10-08 15:50:00,53.07,53.1,53.0,53.02,272800.0,49.227,49.2549,49.1621,49.1807,272800.0
2014-10-08 15:55:00,53.03,53.13,53.02,53.05,899600.0,49.1899,49.2827,49.1807,49.2085,899600.0
2014-10-09 09:30:00,53.05,53.05,52.81,52.86,200000.0,49.2085,49.2085,48.9859,49.0322,200000.0
2014-10-09 09:35:00,52.82,52.94,52.78,52.87,61200.0,48.9951,49.1064,48.958,49.0415,61200.0
2014-10-09 09:40:00,52.88,52.97,52.77,52.93,84400.0,49.0508,49.1343,48.9488,49.0972,84400.0
2014-10-09 09:45:00,52.92,52.94,52.84,52.91,82400.0,49.0879,49.1064,49.0137,49.0786,82400.0
2014-10-09 09:50:00,52.9,52.92,52.6,52.6,108800.0,49.0693,49.0879,48.7911,48.7911,108800.0
2014-10-09 09:55:00,52.63,52.69,52.57,52.69,70400.0,48.8189,48.8746,48.7632,48.8746,70400.0
2014-10-09 10:00:00,52.71,52.82,52.69,52.76,81600.0,48.8931,48.9951,48.8746,48.9395,81600.0
2014-10-09 10:05:00,52.76,52.85,52.75,52.8,115200.0,48.9395,49.023,48.9302,48.9766,115200.0
2014-10-09 10:10:00,52.78,52.84,52.72,52.77,130000.0,48.958,49.0137,48.9024,48.9488,130000.0
2014-10-09 10:15:00,52.79,52.89,52.77,52.8,93200.0,48.9673,49.0601,48.9488,48.9766,93200.0
2014-10-09 10:20:00,52.85,52.87,52.8,52.81,99600.0,49.023,49.0415,48.9766,48.9859,99600.0
2014-10-09 10:25:00,52.77,52.85,52.75,52.79,47200.0,48.9488,49.023,48.9302,48.9673,47200.0
2014-10-09 10:30:00,52.81,52.81,52.63,52.63,45600.0,48.9859,48.9859,48.8189,48.8189,45600.0
2014-10-09 10:35:00,52.63,52.64,52.54,52.57,88400.0,48.8189,48.8282,48.7354,48.7632,88400.0
2014-10-09 10:40:00,52.56,52.6,52.5,52.55,112800.0,48.754,48.7911,48.6983,48.7447,112800.0
2014-10-09 10:45:00,52.54,52.6,52.52,52.56,95600.0,48.7354,48.7911,48.7169,48.754,95600.0
2014-10-09 10:50:00,52.55,52.59,52.51,52.54,36000.0,48.7447,48.7818,48.7076,48.7354,36000.0
2014-10-09 10:55:00,52.54,52.62,52.5,52.59,92400.0,48.7354,48.8096,48.6983,48.7818,92400.0
2014-10-09 11:00:00,52.59,52.63,52.47,52.49,103200.0,48.7818,48.8189,48.6705,48.689,103200.0
2014-10-09 11:05:00,52.53,52.63,52.51,52.62,77600.0,48.7261,48.8189,48.7076,48.8096,77600.0
2014-10-09 11:10:00,52.61,52.67,52.58,52.65,54400.0,48.8003,48.856,48.7725,48.8374,54400.0
2014-10-09 11:15:00,52.65,52.66,52.52,52.56,85200.0,48.8374,48.8467,48.7169,48.754,85200.0
2014-10-09 11:20:00,52.56,52.69,52.56,52.61,57600.0,48.754,48.8746,48.754,48.8003,57600.0
2014-10-09 11:25:00,52.6,52.62,52.57,52.61,42400.0,48.7911,48.8096,48.7632,48.8003,42400.0
2014-10-09 11:30:00,52.62,52.62,52.52,52.57,34400.0,48.8096,48.8096,48.7169,48.7632,34400.0
2014-10-09 11:35:00,52.55,52.58,52.49,52.51,79200.0,48.7447,48.7725,48.689,48.7076,79200.0
2014-10-09 11:40:00,52.5,52.51,52.37,52.37,166000.0,48.6983,48.7076,48.5777,48.5777,166000.0
2014-10-09 11:45:00,52.36,52.39,52.29,52.33,73600.0,48.5684,48.5963,48.5035,48.5406,73600.0
2014-10-09 11:50:00,52.33,52.39,52.25,52.27,58000.0,48.5406,48.5963,48.4664,48.485,58000.0
2014-10-09 11:55:00,52.25,52.27,52.19,52.19,152400.0,48.4664,48.485,48.4108,48.4108,152400.0
2014-10-09 12:00:00,52.2,52.26,52.16,52.22,123200.0,48.42,48.4757,48.3829,48.4386,123200.0
2014-10-09 12:05:00,52.2,52.25,52.16,52.23,94800.0,48.42,48.4664,48.3829,48.4479,94800.0
2014-10-09 12:10:00,52.23,52.26,52.18,52.18,60400.0,48.4479,48.4757,48.4015,48.4015,60400.0
2014-10-09 12:15:00,52.21,52.24,52.1,52.17,115200.0,48.4293,48.4571,48.3273,48.3922,115200.0
2014-10-09 12:20:00,52.16,52.16,52.11,52.15,88000.0,48.3829,48.3829,48.3366,48.3737,88000.0
2014-10-09 12:25:00,52.15,52.16,52.06,52.1,105200.0,48.3737,48.3829,48.2902,48.3273,105200.0
2014-10-09 12:30:00,52.09,52.1,52.04,52.07,52400.0,48.318,48.3273,48.2716,48.2994,52400.0
2014-10-09 12:35:00,52.08,52.16,52.06,52.1,72400.0,48.3087,48.3829,48.2902,48.3273,72400.0
2014-10-09 12:40:00,52.1,52.22,52.09,52.18,126400.0,48.3273,48.4386,48.318,48.4015,126400.0
2014-10-09 12:45:00,52.18,52.21,52.11,52.14,52400.0,48.4015,48.4293,48.3366,48.3644,52400.0
2014-10-09 12:50:00,52.13,52.18,52.11,52.14,82400.0,48.3551,48.4015,48.3366,48.3644,82400.0
2014-10-09 12:55:00,52.12,52.16,52.09,52.12,64800.0,48.3458,48.3829,48.318,48.3458,64800.0
2014-10-09 13:00:00,52.14,52.16,52.02,52.02,82000.0,48.3644,48.3829,48.2531,48.2531,82000.0
2014-10-09 13:05:00,52.03,52.06,51.97,51.99,91200.0,48.2623,48.2902,48.2067,48.2252,91200.0
2014-10-09 13:10:00,51.99,52.08,51.94,52.04,114800.0,48.2252,48.3087,48.1789,48.2716,114800.0
2014-10-09 13:15:00,52.03,52.12,52.0,52.08,29200.0,48.2623,48.3458,48.2345,48.3087,29200.0
2014-10-09 13:20:00,52.08,52.21,52.08,52.15,55200.0,48.3087,48.4293,48.3087,48.3737,55200.0
2014-10-09 13:25:00,52.15,52.15,52.06,52.1,34000.0,48.3737,48.3737,48.2902,48.3273,34000.0
2014-10-09 13:30:00,52.06,52.16,52.02,52.16,70000.0,48.2902,48.3829,48.2531,48.3829,70000.0
2014-10-09 13:35:00,52.14,52.2,52.12,52.18,125600.0,48.3644,48.42,48.3458,48.4015,125600.0
2014-10-09 13:40:00,52.19,52.21,52.1,52.16,77200.0,48.4108,48.4293,48.3273,48.3829,77200.0
2014-10-09 13:45:00,52.17,52.22,52.1,52.11,67200.0,48.3922,48.4386,48.3273,48.3366,67200.0
2014-10-09 13:50:00,52.15,52.17,52.02,52.05,68800.0,48.3737,48.3922,48.2531,48.2809,68800.0
2014-10-09 13:55:00,52.05,52.15,52.04,52.13,56000.0,48.2809,48.3737,48.2716,48.3551,56000.0
2014-10-09 14:00:00,52.09,52.09,51.99,52.0,50000.0,48.318,48.318,48.2252,48.2345,50000.0
2014-10-09 14:05:00,52.02,52.06,51.98,52.02,46800.0,48.2531,48.2902,48.216,48.2531,46800.0
2014-10-09 14:10:00,52.05,52.05,51.93,51.96,88000.0,48.2809,48.2809,48.1696,48.1974,88000.0
2014-10-09 14:15:00,51.96,52.02,51.92,51.98,101600.0,48.1974,48.2531,48.1603,48.216,101600.0
2014-10-09 14:20:00,52.0,52.01,51.96,52.01,26400.0,48.2345,48.2438,48.1974,48.2438,26400.0
2014-10-09 14:25:00,52.0,52.08,51.97,51.99,75200.0,48.2345,48.3087,48.2067,48.2252,75200.0
2014-10-09 14:30:00,51.97,52.02,51.9,51.97,154400.0,48.2067,48.2531,48.1418,48.2067,154400.0
2014-10-09 14:35:00,51.99,52.1,51.99,52.03,74000.0,48.2252,48.3273,48.2252,48.2623,74000.0
2014-10-09 14:40:00,52.02,52.04,51.96,52.01,63200.0,48.2531,48.2716,48.1974,48.2438,63200.0
2014-10-09 14:45:00,52.01,52.04,51.92,51.99,54400.0,48.2438,48.2716,48.1603,48.2252,54400.0
2014-10-09 14:50:00,51.98,52.06,51.95,52.0,61200.0,48.216,48.2902,48.1881,48.2345,61200.0
2014-10-09 14:55:00,52.0,52.03,51.94,52.02,136400.0,48.2345,48.2623,48.1789,48.2531,136400.0
2014-10-09 15:00:00,52.01,52.09,51.97,52.07,66000.0,48.2438,48.318,48.2067,48.2994,66000.0
2014-10-09 15:05:00,52.07,52.09,51.95,51.98,52400.0,48.2994,48.318,48.1881,48.216,52400.0
2014-10-09 15:10:00,51.96,52.09,51.96,52.03,45600.0,48.1974,48.318,48.1974,48.2623,45600.0
2014-10-09 15:15:00,52.05,52.15,52.01,52.1,52400.0,48.2809,48.3737,48.2438,48.3273,52400.0
2014-10-09 15:20:00,52.11,52.12,52.02,52.06,48400.0,48.3366,48.3458,48.2531,48.2902,48400.0
2014-10-09 15:25:00,52.08,52.12,52.02,52.1,162800.0,48.3087,48.3458,48.2531,48.3273,162800.0
2014-10-09 15:30:00,52.11,52.17,52.07,52.14,333600.0,48.3366,48.3922,48.2994,48.3644,333600.0
2014-10-09 15:35:00,52.11,52.18,52.09,52.13,310800.0,48.3366,48.4015,48.318,48.3551,310800.0
2014-10-09 15:40:00,52.13,52.17,52.06,52.1,194000.0,48.3551,48.3922,48.2902,48.3273,194000.0
2014-10-09 15:45:00,52.09,52.1,51.97,51.98,348000.0,48.318,48.3273,48.2067,48.216,348000.0
2014-10-09 15:50:00,51.98,52.01,51.94,51.99,331200.0,48.216,48.2438,48.1789,48.2252,331200.0
2014-10-09 15:55:00,52.0,52.08,51.9,51.96,553200.0,48.2345,48.3087,48.1418,48.1974,553200.0
2014-10-10 09:30:00,51.97,52.06,51.92,51.95,361600.0,48.2067,48.2902,48.1603,48.1881,361600.0
2014-10-10 09:35:00,52.01,52.25,51.94,52.25,148400.0,48.2438,48.4664,48.1789,48.4664,148400.0
2014-10-10 09:40:00,52.24,52.35,52.17,52.35,172000.0,48.4571,48.5592,48.3922,48.5592,172000.0
2014-10-10 09:45:00,52.35,52.39,52.22,52.31,76000.0,48.5592,48.5963,48.4386,48.5221,76000.0
2014-10-10 09:50:00,52.27,52.36,52.21,52.25,143600.0,48.485,48.5684,48.4293,48.4664,143600.0
2014-10-10 09:55:00,52.24,52.31,52.17,52.24,156000.0,48.4571,48.5221,48.3922,48.4571,156000.0
2014-10-10 10:00:00,52.25,52.27,52.01,52.02,90400.0,48.4664,48.485,48.2438,48.2531,90400.0
2014-10-10 10:05:00,52.02,52.04,51.94,51.98,200800.0,48.2531,48.2716,48.1789,48.216,200800.0
2014-10-10 10:10:00,52.0,52.07,51.9,51.91,137600.0,48.2345,48.2994,48.1418,48.151,137600.0
2014-10-10 10:15:00,51.93,51.99,51.84,51.98,204000.0,48.1696,48.2252,48.0861,48.216,204000.0
2014-10-10 10:20:00,51.98,51.99,51.83,51.84,94400.0,48.216,48.2252,48.0768,48.0861,94400.0
2014-10-10 10:25:00,51.84,51.91,51.8,51.85,88400.0,48.0861,48.151,48.049,48.0954,88400.0
2014-10-10 10:30:00,51.88,51.96,51.8,51.95,97200.0,48.1232,48.1974,48.049,48.1881,97200.0
2014-10-10 10:35:00,51.94,52.12,51.93,52.0,126000.0,48.1789,48.3458,48.1696,48.2345,126000.0
2014-10-10 10:40:00,52.02,52.05,51.87,51.99,148000.0,48.2531,48.2809,48.1139,48.2252,148000.0
2014-10-10 10:45:00,52.03,52.05,51.91,51.99,56400.0,48.2623,48.2809,48.151,48.2252,56400.0
2014-10-10 10:50:00,52.0,52.09,51.98,52.0,66800.0,48.2345,48.318,48.216,48.2345,66800.0
2014-10-10 10:55:00,52.02,52.02,51.95,51.95,78800.0,48.2531,48.2531,48.1881,48.1881,78800.0
2014-10-10 11:00:00,51.98,52.03,51.9,52.01,94000.0,48.216,48.2623,48.1418,48.2438,94000.0
2014-10-10 11:05:00,52.01,52.01,51.91,51.94,78800.0,48.2438,48.2438,48.151,48.1789,78800.0
2014-10-10 11:10:00,51.94,51.94,51.83,51.83,64400.0,48.1789,48.1789,48.0768,48.0768,64400.0
2014-10-10 11:15:00,51.81,51.85,51.75,51.83,390000.0,48.0583,48.0954,48.0026,48.0768,390000.0
2014-10-10 11:20:00,51.82,51.91,51.77,51.81,74000.0,48.0676,48.151,48.0212,48.0583,74000.0
2014-10-10 11:25:00,51.83,51.88,51.79,51.8,62400.0,48.0768,48.1232,48.0397,48.049,62400.0
2014-10-10 11:30:00,51.8,51.9,51.8,51.84,48000.0,48.049,48.1418,48.049,48.0861,48000.0
2014-10-10 11:35:00,51.83,51.86,51.79,51.82,36800.0,48.0768,48.1047,48.0397,48.0676,36800.0
2014-10-10 11:40:00,51.82,51.85,51.76,51.85,81200.0,48.0676,48.0954,48.0119,48.0954,81200.0
2014-10-10 11:45:00,51.83,51.94,51.82,51.89,58000.0,48.0768,48.1789,48.0676,48.1325,58000.0
2014-10-10 11:50:00,51.89,51.98,51.88,51.91,66400.0,48.1325,48.216,48.1232,48.151,66400.0
2014-10-10 11:55:00,51.9,51.9,51.78,51.8,88400.0,48.1418,48.1418,48.0304,48.049,88400.0
2014-10-10 12:00:00,51.81,51.94,51.8,51.92,92400.0,48.0583,48.1789,48.049,48.1603,92400.0
2014-10-10 12:05:00,51.92,51.93,51.8,51.81,99600.0,48.1603,48.1696,48.049,48.0583,99600.0
2014-10-10 12:10:00,51.81,51.86,51.78,51.84,43200.0,48.0583,48.1047,48.0304,48.0861,43200.0
2014-10-10 12:15:00,51.83,51.89,51.81,51.85,171200.0,48.0768,48.1325,48.0583,48.0954,171200.0
2014-10-10 12:20:00,51.83,51.91,51.81,51.86,78800.0,48.0768,48.151,48.0583,48.1047,78800.0
2014-10-10 12:25:00,51.88,51.97,51.87,51.92,24800.0,48.1232,48.2067,48.1139,48.1603,24800.0
2014-10-10 12:30:00,51.94,52.11,51.92,52.05,58000.0,48.1789,48.3366,48.1603,48.2809,58000.0
2014-10-10 12:35:00,52.04,52.05,51.96,51.98,73200.0,48.2716,48.2809,48.1974,48.216,73200.0
2014-10-10 12:40:00,51.96,52.0,51.93,51.97,42400.0,48.1974,48.2345,48.1696,48.2067,42400.0
2014-10-10 12:45:00,51.98,52.02,51.92,51.94,46800.0,48.216,48.2531,48.1603,48.1789,46800.0
2014-10-10 12:50:00,51.94,51.96,51.87,51.91,31200.0,48.1789,48.1974,48.1139,48.151,31200.0
2014-10-10 12:55:00,51.9,51.92,51.86,51.88,19200.0,48.1418,48.1603,48.1047,48.1232,19200.0
2014-10-10 13:00:00,51.87,51.88,51.8,51.8,15200.0,48.1139,48.1232,48.049,48.049,15200.0
2014-10-10 13:05:00,51.83,51.85,51.78,51.82,40000.0,48.0768,48.0954,48.0304,48.0676,40000.0
2014-10-10 13:10:00,51.83,51.91,51.83,51.83,22800.0,48.0768,48.151,48.0768,48.0768,22800.0
2014-10-10 13:15:00,51.83,51.84,51.8,51.82,22000.0,48.0768,48.0861,48.049,48.0676,22000.0
2014-10-10 13:20:00,51.8,51.82,51.77,51.77,16000.0,48.049,48.0676,48.0212,48.0212,16000.0
2014-10-10 13:25:00,51.77,51.81,51.65,51.71,165600.0,48.0212,48.0583,47.9099,47.9655,165600.0
2014-10-10 13:30:00,51.75,51.76,51.69,51.7,29600.0,48.0026,48.0119,47.947,47.9562,29600.0
2014-10-10 13:35:00,51.7,51.84,51.7,51.84,47600.0,47.9562,48.0861,47.9562,48.0861,47600.0
2014-10-10 13:40:00,51.82,51.88,51.81,51.87,30400.0,48.0676,48.1232,48.0583,48.1139,30400.0
2014-10-10 13:45:00,51.86,51.88,51.78,51.81,36000.0,48.1047,48.1232,48.0304,48.0583,36000.0
2014-10-10 13:50:00,51.83,51.85,51.79,51.82,36000.0,48.0768,48.0954,48.0397,48.0676,36000.0
2014-10-10 13:55:00,51.85,51.9,51.83,51.86,35600.0,48.0954,48.1418,48.0768,48.1047,35600.0
2014-10-10 14:00:00,51.87,51.93,51.79,51.85,91200.0,48.1139,48.1696,48.0397,48.0954,91200.0
2014-10-10 14:05:00,51.85,51.85,51.78,51.81,54000.0,48.0954,48.0954,48.0304,48.0583,54000.0
2014-10-10 14:10:00,51.8,51.83,51.74,51.74,27600.0,48.049,48.0768,47.9933,47.9933,27600.0
2014-10-10 14:15:00,51.74,51.79,51.66,51.66,42400.0,47.9933,48.0397,47.9191,47.9191,42400.0
2014-10-10 14:20:00,51.69,51.73,51.64,51.69,28400.0,47.947,47.9841,47.9006,47.947,28400.0
2014-10-10 14:25:00,51.7,51.72,51.64,51.67,60800.0,47.9562,47.9748,47.9006,47.9284,60800.0
2014-10-10 14:30:00,51.67,51.7,51.61,51.62,53600.0,47.9284,47.9562,47.8728,47.882,53600.0
2014-10-10 14:35:00,51.63,51.63,51.5,51.51,105600.0,47.8913,47.8913,47.7707,47.78,105600.0
2014-10-10 14:40:00,51.52,51.54,51.47,51.53,93600.0,47.7893,47.8078,47.7429,47.7985,93600.0
2014-10-10 14:45:00,51.52,51.54,51.49,51.52,60000.0,47.7893,47.8078,47.7614,47.7893,60000.0
2014-10-10 14:50:00,51.55,51.58,51.49,51.52,69600.0,47.8171,47.8449,47.7614,47.7893,69600.0
2014-10-10 14:55:00,51.51,51.54,51.48,51.5,78800.0,47.78,47.8078,47.7522,47.7707,78800.0
2014-10-10 15:00:00,51.51,51.54,51.45,51.47,58000.0,47.78,47.8078,47.7243,47.7429,58000.0
2014-10-10 15:05:00,51.48,51.5,51.43,51.45,96800.0,47.7522,47.7707,47.7058,47.7243,96800.0
2014-10-10 15:10:00,51.43,51.55,51.43,51.5,61600.0,47.7058,47.8171,47.7058,47.7707,61600.0
2014-10-10 15:15:00,51.49,51.5,51.43,51.47,87600.0,47.7614,47.7707,47.7058,47.7429,87600.0
2014-10-10 15:20:00,51.49,51.55,51.45,51.54,74400.0,47.7614,47.8171,47.7243,47.8078,74400.0
2014-10-10 15:25:00,51.54,51.54,51.45,51.51,92400.0,47.8078,47.8078,47.7243,47.78,92400.0
2014-10-10 15:30:00,51.51,51.53,51.38,51.41,150400.0,47.78,47.7985,47.6594,47.6872,150400.0
2014-10-10 15:35:00,51.41,51.48,51.39,51.46,159200.0,47.6872,47.7522,47.6687,47.7336,159200.0
2014-10-10 15:40:00,51.46,51.47,51.42,51.43,108000.0,47.7336,47.7429,47.6965,47.7058,108000.0
2014-10-10 15:45:00,51.42,51.5,51.37,51.42,191600.0,47.6965,47.7707,47.6501,47.6965,191600.0
2014-10-10 15:50:00,51.41,51.43,51.31,51.31,324400.0,47.6872,47.7058,47.5945,47.5945,324400.0
2014-10-10 15:55:00,51.31,51.37,51.25,51.26,713600.0,47.5945,47.6501,47.5388,47.5481,713600.0
2014-10-13 09:30:00,51.13,51.22,50.93,51.13,248800.0,47.4275,47.511,47.242,47.4275,248800.0
2014-10-13 09:35:00,51.15,51.27,51.08,51.24,125200.0,47.4461,47.5574,47.3811,47.5295,125200.0
2014-10-13 09:40:00,51.24,51.52,51.23,51.46,177600.0,47.5295,47.7893,47.5203,47.7336,177600.0
2014-10-13 09:45:00,51.5,51.57,51.43,51.54,157200.0,47.7707,47.8357,47.7058,47.8078,157200.0
2014-10-13 09:50:00,51.54,51.54,51.36,51.47,206000.0,47.8078,47.8078,47.6409,47.7429,206000.0
2014-10-13 09:55:00,51.44,51.5,51.28,51.41,133200.0,47.7151,47.7707,47.5667,47.6872,133200.0
2014-10-13 10:00:00,51.44,51.5,51.39,51.49,64000.0,47.7151,47.7707,47.6687,47.7614,64000.0
2014-10-13 10:05:00,51.47,51.53,51.41,51.48,87200.0,47.7429,47.7985,47.6872,47.7522,87200.0
2014-10-13 10:10:00,51.47,51.55,51.44,51.44,48000.0,47.7429,47.8171,47.7151,47.7151,48000.0
2014-10-13 10:15:00,51.46,51.49,51.37,51.4,69200.0,47.7336,47.7614,47.6501,47.678,69200.0
2014-10-13 10:20:00,51.38,51.51,51.38,51.46,88400.0,47.6594,47.78,47.6594,47.7336,88400.0
2014-10-13 10:25:00,51.45,51.5,51.4,51.46,220000.0,47.7243,47.7707,47.678,47.7336,220000.0
2014-10-13 10:30:00,51.46,51.52,51.45,51.51,102000.0,47.7336,47.7893,47.7243,47.78,102000.0
2014-10-13 10:35:00,51.51,51.51,51.44,51.49,134400.0,47.78,47.78,47.7151,47.7614,134400.0
2014-10-13 10:40:00,51.46,51.47,51.35,51.39,158400.0,47.7336,47.7429,47.6316,47.6687,158400.0
2014-10-13 10:45:00,51.38,51.43,51.35,51.38,159600.0,47.6594,47.7058,47.6316,47.6594,159600.0
2014-10-13 10:50:00,51.38,51.59,51.37,51.59,723600.0,47.6594,47.8542,47.6501,47.8542,723600.0
2014-10-13 10:55:00,51.6,51.69,51.54,51.61,98000.0,47.8635,47.947,47.8078,47.8728,98000.0
2014-10-13 11:00:00,51.59,51.73,51.56,51.7,52800.0,47.8542,47.9841,47.8264,47.9562,52800.0
2014-10-13 11:05:00,51.7,51.72,51.6,51.6,78000.0,47.9562,47.9748,47.8635,47.8635,78000.0
2014-10-13 11:10:00,51.6,51.6,51.5,51.52,146000.0,47.8635,47.8635,47.7707,47.7893,146000.0
2014-10-13 11:15:00,51.51,51.52,51.43,51.46,209200.0,47.78,47.7893,47.7058,47.7336,209200.0
2014-10-13 11:20:00,51.43,51.59,51.43,51.59,64800.0,47.7058,47.8542,47.7058,47.8542,64800.0
2014-10-13 11:25:00,51.6,51.6,51.48,51.5,99600.0,47.8635,47.8635,47.7522,47.7707,99600.0
2014-10-13 11:30:00,51.51,51.63,51.51,51.61,53600.0,47.78,47.8913,47.78,47.8728,53600.0
2014-10-13 11:35:00,51.6,51.62,51.5,51.5,40800.0,47.8635,47.882,47.7707,47.7707,40800.0
2014-10-13 11:40:00,51.53,51.63,51.51,51.54,78800.0,47.7985,47.8913,47.78,47.8078,78800.0
2014-10-13 11:45:00,51.55,51.66,51.55,51.64,64000.0,47.8171,47.9191,47.8171,47.9006,64000.0
2014-10-13 11:50:00,51.65,51.67,51.61,51.61,33600.0,47.9099,47.9284,47.8728,47.8728,33600.0
2014-10-13 11:55:00,51.62,51.68,51.62,51.63,43600.0,47.882,47.9377,47.882,47.8913,43600.0
2014-10-13 12:00:00,51.67,51.7,51.6,51.7,76800.0,47.9284,47.9562,47.8635,47.9562,76800.0
2014-10-13 12:05:00,51.69,51.77,51.67,51.77,256800.0,47.947,48.0212,47.9284,48.0212,256800.0
2014-10-13 12:10:00,51.77,51.81,51.75,51.76,55200.0,48.0212,48.0583,48.0026,48.0119,55200.0
2014-10-13 12:15:00,51.75,51.83,51.74,51.77,57200.0,48.0026,48.0768,47.9933,48.0212,57200.0
2014-10-13 12:20:00,51.77,51.82,51.75,51.76,30800.0,48.0212,48.0676,48.0026,48.0119,30800.0
2014-10-13 12:25:00,51.76,51.85,51.74,51.84,74800.0,48.0119,48.0954,47.9933,48.0861,74800.0
2014-10-13 12:30:00,51.85,51.94,51.85,51.9,133200.0,48.0954,48.1789,48.0954,48.1418,133200.0
2014-10-13 12:35:00,51.89,51.94,51.83,51.85,42800.0,48.1325,48.1789,48.0768,48.0954,42800.0
2014-10-13 12:40:00,51.87,51.92,51.83,51.86,88400.0,48.1139,48.1603,48.0768,48.1047,88400.0
2014-10-13 12:45:00,51.85,51.87,51.77,51.77,33600.0,48.0954,48.1139,48.0212,48.0212,33600.0
2014-10-13 12:50:00,51.78,51.82,51.77,51.81,19600.0,48.0304,48.0676,48.0212,48.0583,19600.0
2014-10-13 12:55:00,51.8,51.84,51.76,51.81,32000.0,48.049,48.0861,48.0119,48.0583,32000.0
2014-10-13 13:00:00,51.81,51.87,51.79,51.79,89200.0,48.0583,48.1139,48.0397,48.0397,89200.0
2014-10-13 13:05:00,51.81,51.83,51.76,51.78,23200.0,48.0583,48.0768,48.0119,48.0304,23200.0
2014-10-13 13:10:00,51.79,51.8,51.73,51.75,221200.0,48.0397,48.049,47.9841,48.0026,221200.0
2014-10-13 13:15:00,51.73,51.76,51.67,51.75,123200.0,47.9841,48.0119,47.9284,48.0026,123200.0
2014-10-13 13:20:00,51.76,51.77,51.7,51.71,42400.0,48.0119,48.0212,47.9562,47.9655,42400.0
2014-10-13 13:25:00,51.72,51.8,51.69,51.78,32000.0,47.9748,48.049,47.947,48.0304,32000.0
2014-10-13 13:30:00,51.77,51.77,51.74,51.74,32800.0,48.0212,48.0212,47.9933,47.9933,32800.0
2014-10-13 13:35:00,51.75,51.78,51.73,51.74,31200.0,48.0026,48.0304,47.9841,47.9933,31200.0
2014-10-13 13:40:00,51.72,51.78,51.7,51.73,72400.0,47.9748,48.0304,47.9562,47.9841,72400.0
2014-10-13 13:45:00,51.73,51.74,51.68,51.71,60000.0,47.9841,47.9933,47.9377,47.9655,60000.0
2014-10-13 13:50:00,51.71,51.76,51.66,51.71,60000.0,47.9655,48.0119,47.9191,47.9655,60000.0
2014-10-13 13:55:00,51.7,51.7,51.61,51.65,103200.0,47.9562,47.9562,47.8728,47.9099,103200.0
2014-10-13 14:00:00,51.66,51.69,51.63,51.67,110800.0,47.9191,47.947,47.8913,47.9284,110800.0
2014-10-13 14:05:00,51.65,51.81,51.65,51.81,84400.0,47.9099,48.0583,47.9099,48.0583,84400.0
2014-10-13 14:10:00,51.81,51.81,51.72,51.72,20800.0,48.0583,48.0583,47.9748,47.9748,20800.0
2014-10-13 14:15:00,51.73,51.74,51.69,51.71,40400.0,47.9841,47.9933,47.947,47.9655,40400.0
2014-10-13 14:20:00,51.7,51.79,51.7,51.73,26000.0,47.9562,48.0397,47.9562,47.9841,26000.0
2014-10-13 14:25:00,51.72,51.75,51.7,51.73,49600.0,47.9748,48.0026,47.9562,47.9841,49600.0
2014-10-13 14:30:00,51.73,51.73,51.63,51.67,38400.0,47.9841,47.9841,47.8913,47.9284,38400.0
2014-10-13 14:35:00,51.67,51.68,51.6,51.64,25600.0,47.9284,47.9377,47.8635,47.9006,25600.0
2014-10-13 14:40:00,51.62,51.64,51.56,51.59,47600.0,47.882,47.9006,47.8264,47.8542,47600.0
2014-10-13 14:45:00,51.59,51.59,51.55,51.56,27200.0,47.8542,47.8542,47.8171,47.8264,27200.0
2014-10-13 14:50:00,51.56,51.64,51.56,51.58,21200.0,47.8264,47.9006,47.8264,47.8449,21200.0
2014-10-13 14:55:00,51.56,51.58,51.52,51.56,88800.0,47.8264,47.8449,47.7893,47.8264,88800.0
2014-10-13 15:00:00,51.56,51.63,51.54,51.55,135200.0,47.8264,47.8913,47.8078,47.8171,135200.0
2014-10-13 15:05:00,51.55,51.57,51.5,51.52,69200.0,47.8171,47.8357,47.7707,47.7893,69200.0
2014-10-13 15:10:00,51.52,51.57,51.52,51.55,100800.0,47.7893,47.8357,47.7893,47.8171,100800.0
2014-10-13 15:15:00,51.55,51.56,51.49,51.52,202000.0,47.8171,47.8264,47.7614,47.7893,202000.0
2014-10-13 15:20:00,51.51,51.57,51.49,51.56,232400.0,47.78,47.8357,47.7614,47.8264,232400.0
2014-10-13 15:25:00,51.55,51.55,51.48,51.51,298000.0,47.8171,47.8171,47.7522,47.78,298000.0
2014-10-13 15:30:00,51.5,51.51,51.25,51.4,328800.0,47.7707,47.78,47.5388,47.678,328800.0
2014-10-13 15:35:00,51.41,51.48,51.27,51.3,225600.0,47.6872,47.7522,47.5574,47.5852,225600.0
2014-10-13 15:40:00,51.3,51.47,51.25,51.3,314800.0,47.5852,47.7429,47.5388,47.5852,314800.0
2014-10-13 15:45:00,51.28,51.29,51.12,51.19,326800.0,47.5667,47.5759,47.4182,47.4832,326800.0
2014-10-13 15:50:00,51.19,51.28,51.06,51.13,376400.0,47.4832,47.5667,47.3626,47.4275,376400.0
2014-10-13 15:55:00,51.12,51.15,51.0,51.04,606000.0,47.4182,47.4461,47.3069,47.344,606000.0
2014-10-14 09:30:00,51.1,51.32,51.09,51.17,303200.0,47.3997,47.6038,47.3904,47.4646,303200.0
2014-10-14 09:35:00,51.16,51.38,51.16,51.32,136800.0,47.4553,47.6594,47.4553,47.6038,136800.0
2014-10-14 09:40:00,51.32,51.48,51.3,51.37,150400.0,47.6038,47.7522,47.5852,47.6501,150400.0
2014-10-14 09:45:00,51.36,51.39,51.29,51.31,107600.0,47.6409,47.6687,47.5759,47.5945,107600.0
2014-10-14 09:50:00,51.32,51.34,51.22,51.27,219200.0,47.6038,47.6223,47.511,47.5574,219200.0
2014-10-14 09:55:00,51.26,51.27,51.09,51.21,115600.0,47.5481,47.5574,47.3904,47.5017,115600.0
2014-10-14 10:00:00,51.23,51.23,51.07,51.08,267200.0,47.5203,47.5203,47.3719,47.3811,267200.0
2014-10-14 10:05:00,51.09,51.18,51.07,51.15,369200.0,47.3904,47.4739,47.3719,47.4461,369200.0
2014-10-14 10:10:00,51.16,51.24,51.1,51.14,178800.0,47.4553,47.5295,47.3997,47.4368,178800.0
2014-10-14 10:15:00,51.13,51.16,51.01,51.02,168400.0,47.4275,47.4553,47.3162,47.3255,168400.0
2014-10-14 10:20:00,51.04,51.06,50.87,50.92,398000.0,47.344,47.3626,47.1863,47.2327,398000.0
2014-10-14 10:25:00,50.95,51.08,50.9,51.03,203200.0,47.2605,47.3811,47.2142,47.3348,203200.0
2014-10-14 10:30:00,51.03,51.14,51.02,51.07,139600.0,47.3348,47.4368,47.3255,47.3719,139600.0
2014-10-14 10:35:00,51.08,51.19,51.08,51.17,101200.0,47.3811,47.4832,47.3811,47.4646,101200.0
2014-10-14 10:40:00,51.17,51.2,51.1,51.17,61600.0,47.4646,47.4924,47.3997,47.4646,61600.0
2014-10-14 10:45:00,51.16,51.29,51.13,51.29,80800.0,47.4553,47.5759,47.4275,47.5759,80800.0
2014-10-14 10:50:00,51.3,51.4,51.29,51.33,144400.0,47.5852,47.678,47.5759,47.613,144400.0
2014-10-14 10:55:00,51.32,51.32,51.11,51.15,123200.0,47.6038,47.6038,47.409,47.4461,123200.0
2014-10-14 11:00:00,51.16,51.2,51.09,51.13,146000.0,47.4553,47.4924,47.3904,47.4275,146000.0
2014-10-14 11:05:00,51.16,51.17,51.07,51.16,154000.0,47.4553,47.4646,47.3719,47.4553,154000.0
2014-10-14 11:10:00,51.16,51.26,51.16,51.25,76000.0,47.4553,47.5481,47.4553,47.5388,76000.0
2014-10-14 11:15:00,51.25,51.37,51.24,51.3,94000.0,47.5388,47.6501,47.5295,47.5852,94000.0
2014-10-14 11:20:00,51.31,51.32,51.2,51.2,69600.0,47.5945,47.6038,47.4924,47.4924,69600.0
2014-10-14 11:25:00,51.22,51.22,51.09,51.16,73200.0,47.511,47.511,47.3904,47.4553,73200.0
2014-10-14 11:30:00,51.16,51.21,51.13,51.17,62400.0,47.4553,47.5017,47.4275,47.4646,62400.0
2014-10-14 11:35:00,51.18,51.22,51.15,51.2,62800.0,47.4739,47.511,47.4461,47.4924,62800.0
2014-10-14 11:40:00,51.2,51.26,51.2,51.26,73200.0,47.4924,47.5481,47.4924,47.5481,73200.0
2014-10-14 11:45:00,51.24,51.26,51.2,51.24,111200.0,47.5295,47.5481,47.4924,47.5295,111200.0
2014-10-14 11:50:00,51.24,51.24,51.17,51.18,58800.0,47.5295,47.5295,47.4646,47.4739,58800.0
2014-10-14 11:55:00,51.2,51.26,51.18,51.25,62800.0,47.4924,47.5481,47.4739,47.5388,62800.0
2014-10-14 12:00:00,51.26,51.26,51.2,51.23,46400.0,47.5481,47.5481,47.4924,47.5203,46400.0
2014-10-14 12:05:00,51.23,51.28,51.2,51.23,50400.0,47.5203,47.5667,47.4924,47.5203,50400.0
2014-10-14 12:10:00,51.23,51.25,51.2,51.23,38800.0,47.5203,47.5388,47.4924,47.5203,38800.0
2014-10-14 12:15:00,51.25,51.25,51.18,51.2,115200.0,47.5388,47.5388,47.4739,47.4924,115200.0
2014-10-14 12:20:00,51.19,51.26,51.19,51.23,110800.0,47.4832,47.5481,47.4832,47.5203,110800.0
2014-10-14 12:25:00,51.23,51.24,51.17,51.19,202400.0,47.5203,47.5295,47.4646,47.4832,202400.0
2014-10-14 12:30:00,51.19,51.23,51.15,51.23,117200.0,47.4832,47.5203,47.4461,47.5203,117200.0
2014-10-14 12:35:00,51.2,51.23,51.19,51.19,51600.0,47.4924,47.5203,47.4832,47.4832,51600.0
2014-10-14 12:40:00,51.19,51.24,51.17,51.22,26400.0,47.4832,47.5295,47.4646,47.511,26400.0
2014-10-14 12:45:00,51.22,51.23,51.14,51.23,44800.0,47.511,47.5203,47.4368,47.5203,44800.0
2014-10-14 12:50:00,51.22,51.25,51.21,51.23,19200.0,47.511,47.5388,47.5017,47.5203,19200.0
2014-10-14 12:55:00,51.22,51.26,51.22,51.22,35600.0,47.511,47.5481,47.511,47.511,35600.0
2014-10-14 13:00:00,51.23,51.25,51.19,51.21,41600.0,47.5203,47.5388,47.4832,47.5017,41600.0
2014-10-14 13:05:00,51.22,51.23,51.17,51.2,21200.0,47.511,47.5203,47.4646,47.4924,21200.0
2014-10-14 13:10:00,51.19,51.2,51.14,51.14,26800.0,47.4832,47.4924,47.4368,47.4368,26800.0
2014-10-14 13:15:00,51.16,51.19,51.13,51.15,61200.0,47.4553,47.4832,47.4275,47.4461,61200.0
2014-10-14 13:20:00,51.14,51.15,51.05,51.06,72400.0,47.4368,47.4461,47.3533,47.3626,72400.0
2014-10-14 13:25:00,51.07,51.09,51.01,51.01,50800.0,47.3719,47.3904,47.3162,47.3162,50800.0
2014-10-14 13:30:00,51.01,51.04,50.97,51.04,108400.0,47.3162,47.344,47.2791,47.344,108400.0
2014-10-14 13:35:00,51.04,51.04,50.97,50.99,49600.0,47.344,47.344,47.2791,47.2977,49600.0
2014-10-14 13:40:00,50.99,51.03,50.96,50.96,45600.0,47.2977,47.3348,47.2698,47.2698,45600.0
2014-10-14 13:45:00,50.98,51.07,50.92,51.07,73600.0,47.2884,47.3719,47.2327,47.3719,73600.0
2014-10-14 13:50:00,51.05,51.11,51.03,51.1,38800.0,47.3533,47.409,47.3348,47.3997,38800.0
2014-10-14 13:55:00,51.11,51.22,51.08,51.2,58000.0,47.409,47.511,47.3811,47.4924,58000.0
2014-10-14 14:00:00,51.2,51.27,51.2,51.23,51600.0,47.4924,47.5574,47.4924,47.5203,51600.0
2014-10-14 14:05:00,51.24,51.24,51.12,51.16,67200.0,47.5295,47.5295,47.4182,47.4553,67200.0
2014-10-14 14:10:00,51.17,51.31,51.16,51.24,52400.0,47.4646,47.5945,47.4553,47.5295,52400.0
2014-10-14 14:15:00,51.22,51.24,51.16,51.16,39600.0,47.511,47.5295,47.4553,47.4553,39600.0
2014-10-14 14:20:00,51.16,51.2,51.04,51.04,80800.0,47.4553,47.4924,47.344,47.344,80800.0
2014-10-14 14:25:00,51.04,51.08,51.02,51.04,50800.0,47.344,47.3811,47.3255,47.344,50800.0
2014-10-14 14:30:00,51.04,51.1,50.95,50.96,99600.0,47.344,47.3997,47.2605,47.2698,99600.0
2014-10-14 14:35:00,50.98,51.03,50.95,50.99,106800.0,47.2884,47.3348,47.2605,47.2977,106800.0
2014-10-14 14:40:00,50.99,51.04,50.98,51.04,90000.0,47.2977,47.344,47.2884,47.344,90000.0
2014-10-14 14:45:00,51.04,51.06,50.98,51.03,54400.0,47.344,47.3626,47.2884,47.3348,54400.0
2014-10-14 14:50:00,51.05,51.05,50.93,50.94,71200.0,47.3533,47.3533,47.242,47.2513,71200.0
2014-10-14 14:55:00,50.96,51.02,50.95,50.99,50000.0,47.2698,47.3255,47.2605,47.2977,50000.0
2014-10-14 15:00:00,51.0,51.05,50.95,50.96,76800.0,47.3069,47.3533,47.2605,47.2698,76800.0
2014-10-14 15:05:00,50.98,50.98,50.89,50.93,61200.0,47.2884,47.2884,47.2049,47.242,61200.0
2014-10-14 15:10:00,50.92,50.97,50.9,50.9,56000.0,47.2327,47.2791,47.2142,47.2142,56000.0
2014-10-14 15:15:00,50.92,50.94,50.84,50.85,206000.0,47.2327,47.2513,47.1585,47.1678,206000.0
2014-10-14 15:20:00,50.85,50.87,50.61,50.76,403200.0,47.1678,47.1863,46.9452,47.0843,403200.0
2014-10-14 15:25:00,50.76,50.83,50.75,50.78,159200.0,47.0843,47.1492,47.075,47.1029,159200.0
2014-10-14 15:30:00,50.77,50.8,50.66,50.72,211200.0,47.0936,47.1214,46.9915,47.0472,211200.0
2014-10-14 15:35:00,50.69,50.83,50.66,50.83,210000.0,47.0194,47.1492,46.9915,47.1492,210000.0
2014-10-14 15:40:00,50.85,50.89,50.77,50.79,334400.0,47.1678,47.2049,47.0936,47.1121,334400.0
2014-10-14 15:45:00,50.8,50.9,50.78,50.86,217200.0,47.1214,47.2142,47.1029,47.1771,217200.0
2014-10-14 15:50:00,50.88,50.91,50.84,50.84,343600.0,47.1956,47.2234,47.1585,47.1585,343600.0
2014-10-14 15:55:00,50.83,50.88,50.69,50.77,1120400.0,47.1492,47.1956,47.0194,47.0936,1120400.0
2014-10-15 09:30:00,50.22,50.22,49.81,49.86,638400.0,46.5834,46.5834,46.2031,46.2495,638400.0
2014-10-15 09:35:00,49.86,50.0,49.8,49.92,462400.0,46.2495,46.3793,46.1938,46.3051,462400.0
2014-10-15 09:40:00,49.94,50.22,49.87,50.18,296000.0,46.3237,46.5834,46.2588,46.5463,296000.0
2014-10-15 09:45:00,50.2,50.36,50.18,50.33,286400.0,46.5649,46.7133,46.5463,46.6854,286400.0
2014-10-15 09:50:00,50.35,50.48,50.26,50.41,226000.0,46.704,46.8246,46.6205,46.7597,226000.0
2014-10-15 09:55:00,50.44,50.46,50.26,50.35,200800.0,46.7875,46.806,46.6205,46.704,200800.0
2014-10-15 10:00:00,50.33,50.49,50.33,50.38,240400.0,46.6854,46.8339,46.6854,46.7318,240400.0
2014-10-15 10:05:00,50.33,50.43,50.28,50.35,181600.0,46.6854,46.7782,46.6391,46.704,181600.0
2014-10-15 10:10:00,50.35,50.43,50.29,50.41,155600.0,46.704,46.7782,46.6483,46.7597,155600.0
2014-10-15 10:15:00,50.43,50.43,50.33,50.38,168000.0,46.7782,46.7782,46.6854,46.7318,168000.0
2014-10-15 10:20:00,50.41,50.48,50.33,50.39,114800.0,46.7597,46.8246,46.6854,46.7411,114800.0
2014-10-15 10:25:00,50.39,50.43,50.24,50.25,125200.0,46.7411,46.7782,46.602,46.6112,125200.0
2014-10-15 10:30:00,50.25,50.26,50.11,50.13,164000.0,46.6112,46.6205,46.4814,46.4999,164000.0
2014-10-15 10:35:00,50.13,50.24,50.08,50.2,128800.0,46.4999,46.602,46.4535,46.5649,128800.0
2014-10-15 10:40:00,50.2,50.28,50.12,50.18,110400.0,46.5649,46.6391,46.4907,46.5463,110400.0
2014-10-15 10:45:00,50.17,50.2,50.11,50.2,145200.0,46.537,46.5649,46.4814,46.5649,145200.0
2014-10-15 10:50:00,50.2,50.21,50.05,50.07,492400.0,46.5649,46.5741,46.4257,46.4443,492400.0
2014-10-15 10:55:00,50.08,50.15,50.06,50.11,290400.0,46.4535,46.5185,46.435,46.4814,290400.0
2014-10-15 11:00:00,50.09,50.21,50.08,50.18,196800.0,46.4628,46.5741,46.4535,46.5463,196800.0
2014-10-15 11:05:00,50.17,50.27,50.17,50.27,156800.0,46.537,46.6298,46.537,46.6298,156800.0
2014-10-15 11:10:00,50.27,50.27,50.13,50.17,100400.0,46.6298,46.6298,46.4999,46.537,100400.0
2014-10-15 11:15:00,50.17,50.23,50.12,50.16,84400.0,46.537,46.5927,46.4907,46.5278,84400.0
2014-10-15 11:20:00,50.16,50.23,50.13,50.2,118400.0,46.5278,46.5927,46.4999,46.5649,118400.0
2014-10-15 11:25:00,50.21,50.22,50.07,50.09,129600.0,46.5741,46.5834,46.4443,46.4628,129600.0
2014-10-15 11:30:00,50.09,50.16,50.0,50.03,238400.0,46.4628,46.5278,46.3793,46.4072,238400.0
2014-10-15 11:35:00,50.04,50.1,50.01,50.06,73600.0,46.4164,46.4721,46.3886,46.435,73600.0
2014-10-15 11:40:00,50.05,50.07,50.01,50.02,104800.0,46.4257,46.4443,46.3886,46.3979,104800.0
2014-10-15 11:45:00,50.01,50.02,49.88,49.9,206800.0,46.3886,46.3979,46.268,46.2866,206800.0
2014-10-15 11:50:00,49.89,50.0,49.84,49.96,261200.0,46.2773,46.3793,46.2309,46.3422,261200.0
2014-10-15 11:55:00,49.96,50.01,49.94,49.98,184000.0,46.3422,46.3886,46.3237,46.3608,184000.0
2014-10-15 12:00:00,49.97,49.99,49.88,49.98,74000.0,46.3515,46.3701,46.268,46.3608,74000.0
2014-10-15 12:05:00,49.98,49.99,49.84,49.89,76000.0,46.3608,46.3701,46.2309,46.2773,76000.0
2014-10-15 12:10:00,49.87,49.9,49.8,49.8,49200.0,46.2588,46.2866,46.1938,46.1938,49200.0
2014-10-15 12:15:00,49.81,49.82,49.69,49.7,175600.0,46.2031,46.2124,46.0918,46.1011,175600.0
2014-10-15 12:20:00,49.71,49.83,49.71,49.75,78000.0,46.1103,46.2217,46.1103,46.1474,78000.0
2014-10-15 12:25:00,49.77,49.79,49.69,49.72,96400.0,46.166,46.1845,46.0918,46.1196,96400.0
2014-10-15 12:30:00,49.72,49.72,49.59,49.66,140400.0,46.1196,46.1196,45.999,46.064,140400.0
2014-10-15 12:35:00,49.64,49.66,49.55,49.59,116800.0,46.0454,46.064,45.9619,45.999,116800.0
2014-10-15 12:40:00,49.56,49.62,49.42,49.49,197200.0,45.9712,46.0269,45.8413,45.9063,197200.0
2014-10-15 12:45:00,49.48,49.58,49.45,49.53,175600.0,45.897,45.9898,45.8692,45.9434,175600.0
2014-10-15 12:50:00,49.52,49.57,49.43,49.56,131200.0,45.9341,45.9805,45.8506,45.9712,131200.0
2014-10-15 12:55:00,49.58,49.59,49.47,49.5,134000.0,45.9898,45.999,45.8877,45.9155,134000.0
2014-10-15 13:00:00,49.51,49.59,49.48,49.57,131600.0,45.9248,45.999,45.897,45.9805,131600.0
2014-10-15 13:05:00,49.57,49.58,49.49,49.51,176400.0,45.9805,45.9898,45.9063,45.9248,176400.0
2014-10-15 13:10:00,49.52,49.53,49.41,49.45,117200.0,45.9341,45.9434,45.8321,45.8692,117200.0
2014-10-15 13:15:00,49.45,49.46,49.31,49.38,97200.0,45.8692,45.8784,45.7393,45.8042,97200.0
2014-10-15 13:20:00,49.39,49.48,49.35,49.43,237200.0,45.8135,45.897,45.7764,45.8506,237200.0
2014-10-15 13:25:00,49.44,49.47,49.29,49.32,138800.0,45.8599,45.8877,45.7208,45.7486,138800.0
2014-10-15 13:30:00,49.31,49.45,49.3,49.45,106800.0,45.7393,45.8692,45.73,45.8692,106800.0
2014-10-15 13:35:00,49.45,49.46,49.26,49.36,205200.0,45.8692,45.8784,45.6929,45.7857,205200.0
2014-10-15 13:40:00,49.36,49.43,49.33,49.37,134400.0,45.7857,45.8506,45.7579,45.795,134400.0
2014-10-15 13:45:00,49.36,49.49,49.32,49.46,152000.0,45.7857,45.9063,45.7486,45.8784,152000.0
2014-10-15 13:50:00,49.47,49.51,49.34,49.41,141600.0,45.8877,45.9248,45.7671,45.8321,141600.0
2014-10-15 13:55:00,49.43,49.45,49.33,49.35,98000.0,45.8506,45.8692,45.7579,45.7764,98000.0
2014-10-15 14:00:00,49.35,49.38,49.27,49.29,146400.0,45.7764,45.8042,45.7022,45.7208,146400.0
2014-10-15 14:05:00,49.27,49.41,49.24,49.32,138400.0,45.7022,45.8321,45.6744,45.7486,138400.0
2014-10-15 14:10:00,49.33,49.4,49.29,49.33,107600.0,45.7579,45.8228,45.7208,45.7579,107600.0
2014-10-15 14:15:00,49.32,49.5,49.31,49.47,164400.0,45.7486,45.9155,45.7393,45.8877,164400.0
2014-10-15 14:20:00,49.45,49.56,49.39,49.49,210400.0,45.8692,45.9712,45.8135,45.9063,210400.0
2014-10-15 14:25:00,49.51,49.57,49.45,49.49,149600.0,45.9248,45.9805,45.8692,45.9063,149600.0
2014-10-15 14:30:00,49.51,49.57,49.49,49.54,94400.0,45.9248,45.9805,45.9063,45.9527,94400.0
2014-10-15 14:35:00,49.54,49.66,49.52,49.56,268000.0,45.9527,46.064,45.9341,45.9712,268000.0
2014-10-15 14:40:00,49.56,49.62,49.5,49.52,152800.0,45.9712,46.0269,45.9155,45.9341,152800.0
2014-10-15 14:45:00,49.54,49.58,49.51,49.56,70000.0,45.9527,45.9898,45.9248,45.9712,70000.0
2014-10-15 14:50:00,49.56,49.69,49.56,49.61,103200.0,45.9712,46.0918,45.9712,46.0176,103200.0
2014-10-15 14:55:00,49.61,49.64,49.52,49.6,164800.0,46.0176,46.0454,45.9341,46.0083,164800.0
2014-10-15 15:00:00,49.59,49.63,49.48,49.53,143200.0,45.999,46.0361,45.897,45.9434,143200.0
2014-10-15 15:05:00,49.52,49.69,49.47,49.69,157600.0,45.9341,46.0918,45.8877,46.0918,157600.0
2014-10-15 15:10:00,49.67,49.82,49.63,49.75,274000.0,46.0732,46.2124,46.0361,46.1474,274000.0
2014-10-15 15:15:00,49.74,49.77,49.54,49.61,152800.0,46.1382,46.166,45.9527,46.0176,152800.0
2014-10-15 15:20:00,49.62,49.68,49.57,49.63,162800.0,46.0269,46.0825,45.9805,46.0361,162800.0
2014-10-15 15:25:00,49.62,49.96,49.61,49.96,159600.0,46.0269,46.3422,46.0176,46.3422,159600.0
2014-10-15 15:30:00,49.95,50.05,49.92,49.99,278000.0,46.333,46.4257,46.3051,46.3701,278000.0
2014-10-15 15:35:00,50.01,50.13,49.9,50.09,332000.0,46.3886,46.4999,46.2866,46.4628,332000.0
2014-10-15 15:40:00,50.1,50.32,50.06,50.25,369200.0,46.4721,46.6762,46.435,46.6112,369200.0
2014-10-15 15:45:00,50.25,50.33,50.0,50.03,307600.0,46.6112,46.6854,46.3793,46.4072,307600.0
2014-10-15 15:50:00,50.03,50.16,49.97,50.15,302800.0,46.4072,46.5278,46.3515,46.5185,302800.0
2014-10-15 15:55:00,50.14,50.18,50.05,50.07,610000.0,46.5092,46.5463,46.4257,46.4443,610000.0
2014-10-16 09:30:00,49.27,49.59,48.8,49.54,465600.0,45.7022,45.999,45.2662,45.9527,465600.0
2014-10-16 09:35:00,49.52,49.9,49.51,49.78,171200.0,45.9341,46.2866,45.9248,46.1753,171200.0
2014-10-16 09:40:00,49.79,50.0,49.72,49.89,148400.0,46.1845,46.3793,46.1196,46.2773,148400.0
2014-10-16 09:45:00,49.84,49.99,49.76,49.93,186800.0,46.2309,46.3701,46.1567,46.3144,186800.0
2014-10-16 09:50:00,49.96,50.02,49.88,50.0,186000.0,46.3422,46.3979,46.268,46.3793,186000.0
2014-10-16 09:55:00,49.99,50.02,49.89,49.98,102800.0,46.3701,46.3979,46.2773,46.3608,102800.0
2014-10-16 10:00:00,49.96,50.04,49.72,49.89,197600.0,46.3422,46.4164,46.1196,46.2773,197600.0
2014-10-16 10:05:00,49.92,49.98,49.74,49.92,116800.0,46.3051,46.3608,46.1382,46.3051,116800.0
2014-10-16 10:10:00,49.9,49.98,49.78,49.91,323600.0,46.2866,46.3608,46.1753,46.2959,323600.0
2014-10-16 10:15:00,49.91,49.93,49.6,49.74,254000.0,46.2959,46.3144,46.0083,46.1382,254000.0
2014-10-16 10:20:00,49.74,50.1,49.71,50.01,280000.0,46.1382,46.4721,46.1103,46.3886,280000.0
2014-10-16 10:25:00,50.01,50.05,49.89,50.01,194400.0,46.3886,46.4257,46.2773,46.3886,194400.0
2014-10-16 10:30:00,50.04,50.09,49.96,50.02,99600.0,46.4164,46.4628,46.3422,46.3979,99600.0
2014-10-16 10:35:00,50.05,50.09,49.97,50.05,113600.0,46.4257,46.4628,46.3515,46.4257,113600.0
2014-10-16 10:40:00,49.98,50.06,49.94,50.04,170800.0,46.3608,46.435,46.3237,46.4164,170800.0
2014-10-16 10:45:00,50.05,50.12,50.01,50.1,146000.0,46.4257,46.4907,46.3886,46.4721,146000.0
2014-10-16 10:50:00,50.1,50.15,49.96,49.98,206000.0,46.4721,46.5185,46.3422,46.3608,206000.0
2014-10-16 10:55:00,50.01,50.09,49.88,50.05,377200.0,46.3886,46.4628,46.268,46.4257,377200.0
2014-10-16 11:00:00,50.06,50.11,49.91,50.06,108800.0,46.435,46.4814,46.2959,46.435,108800.0
2014-10-16 11:05:00,50.04,50.07,49.95,50.0,94800.0,46.4164,46.4443,46.333,46.3793,94800.0
2014-10-16 11:10:00,50.01,50.05,49.97,50.0,115200.0,46.3886,46.4257,46.3515,46.3793,115200.0
2014-10-16 11:15:00,50.04,50.1,49.98,50.03,150000.0,46.4164,46.4721,46.3608,46.4072,150000.0
2014-10-16 11:20:00,50.06,50.18,50.0,50.1,186400.0,46.435,46.5463,46.3793,46.4721,186400.0
2014-10-16 11:25:00,50.1,50.15,50.05,50.12,233600.0,46.4721,46.5185,46.4257,46.4907,233600.0
2014-10-16 11:30:00,50.12,50.23,50.1,50.17,151600.0,46.4907,46.5927,46.4721,46.537,151600.0
2014-10-16 11:35:00,50.17,50.17,50.07,50.12,223600.0,46.537,46.537,46.4443,46.4907,223600.0
2014-10-16 11:40:00,50.11,50.25,50.08,50.18,80800.0,46.4814,46.6112,46.4535,46.5463,80800.0
2014-10-16 11:45:00,50.13,50.21,50.01,50.02,89200.0,46.4999,46.5741,46.3886,46.3979,89200.0
2014-10-16 11:50:00,50.01,50.09,50.0,50.04,95600.0,46.3886,46.4628,46.3793,46.4164,95600.0
2014-10-16 11:55:00,50.02,50.09,50.0,50.05,32400.0,46.3979,46.4628,46.3793,46.4257,32400.0
2014-10-16 12:00:00,50.02,50.07,49.99,50.04,51600.0,46.3979,46.4443,46.3701,46.4164,51600.0
2014-10-16 12:05:00,50.04,50.13,50.04,50.04,75600.0,46.4164,46.4999,46.4164,46.4164,75600.0
2014-10-16 12:10:00,50.07,50.1,49.98,50.06,104400.0,46.4443,46.4721,46.3608,46.435,104400.0
2014-10-16 12:15:00,50.09,50.09,49.98,50.01,173200.0,46.4628,46.4628,46.3608,46.3886,173200.0
2014-10-16 12:20:00,50.01,50.07,49.99,50.0,78000.0,46.3886,46.4443,46.3701,46.3793,78000.0
2014-10-16 12:25:00,50.0,50.02,49.96,50.0,124400.0,46.3793,46.3979,46.3422,46.3793,124400.0
2014-10-16 12:30:00,50.0,50.02,49.95,50.02,100400.0,46.3793,46.3979,46.333,46.3979,100400.0
2014-10-16 12:35:00,50.01,50.11,49.95,50.04,181200.0,46.3886,46.4814,46.333,46.4164,181200.0
2014-10-16 12:40:00,50.04,50.08,50.0,50.0,42000.0,46.4164,46.4535,46.3793,46.3793,42000.0
2014-10-16 12:45:00,50.04,50.05,49.95,50.01,109600.0,46.4164,46.4257,46.333,46.3886,109600.0
2014-10-16 12:50:00,50.03,50.1,50.03,50.09,39600.0,46.4072,46.4721,46.4072,46.4628,39600.0
2014-10-16 12:55:00,50.09,50.22,50.02,50.17,98800.0,46.4628,46.5834,46.3979,46.537,98800.0
2014-10-16 13:00:00,50.17,50.2,50.15,50.15,72400.0,46.537,46.5649,46.5185,46.5185,72400.0
2014-10-16 13:05:00,50.15,50.15,50.08,50.09,98400.0,46.5185,46.5185,46.4535,46.4628,98400.0
2014-10-16 13:10:00,50.1,50.12,50.05,50.06,91200.0,46.4721,46.4907,46.4257,46.435,91200.0
2014-10-16 13:15:00,50.07,50.15,50.05,50.1,81600.0,46.4443,46.5185,46.4257,46.4721,81600.0
2014-10-16 13:20:00,50.12,50.23,50.07,50.21,100800.0,46.4907,46.5927,46.4443,46.5741,100800.0
2014-10-16 13:25:00,50.19,50.24,50.18,50.19,74800.0,46.5556,46.602,46.5463,46.5556,74800.0
2014-10-16 13:30:00,50.19,50.24,50.16,50.19,186800.0,46.5556,46.602,46.5278,46.5556,186800.0
2014-10-16 13:35:00,50.21,50.33,50.15,50.25,131600.0,46.5741,46.6854,46.5185,46.6112,131600.0
2014-10-16 13:40:00,50.24,50.3,50.23,50.26,62800.0,46.602,46.6576,46.5927,46.6205,62800.0
2014-10-16 13:45:00,50.25,50.37,50.16,50.37,138800.0,46.6112,46.7225,46.5278,46.7225,138800.0
2014-10-16 13:50:00,50.37,50.42,50.28,50.35,185200.0,46.7225,46.7689,46.6391,46.704,185200.0
2014-10-16 13:55:00,50.37,50.38,50.25,50.3,118800.0,46.7225,46.7318,46.6112,46.6576,118800.0
2014-10-16 14:00:00,50.3,50.34,50.25,50.34,78400.0,46.6576,46.6947,46.6112,46.6947,78400.0
2014-10-16 14:05:00,50.32,50.41,50.31,50.39,71600.0,46.6762,46.7597,46.6669,46.7411,71600.0
2014-10-16 14:10:00,50.42,50.42,50.27,50.31,68400.0,46.7689,46.7689,46.6298,46.6669,68400.0
2014-10-16 14:15:00,50.3,50.43,50.3,50.38,95600.0,46.6576,46.7782,46.6576,46.7318,95600.0
2014-10-16 14:20:00,50.36,50.37,50.27,50.35,58000.0,46.7133,46.7225,46.6298,46.704,58000.0
2014-10-16 14:25:00,50.37,50.42,50.34,50.4,43200.0,46.7225,46.7689,46.6947,46.7504,43200.0
2014-10-16 14:30:00,50.39,50.45,50.36,50.41,32400.0,46.7411,46.7968,46.7133,46.7597,32400.0
2014-10-16 14:35:00,50.42,50.46,50.38,50.46,27200.0,46.7689,46.806,46.7318,46.806,27200.0
2014-10-16 14:40:00,50.43,50.47,50.42,50.46,53600.0,46.7782,46.8153,46.7689,46.806,53600.0
2014-10-16 14:45:00,50.44,50.5,50.38,50.41,179600.0,46.7875,46.8431,46.7318,46.7597,179600.0
2014-10-16 14:50:00,50.4,50.48,50.38,50.44,110400.0,46.7504,46.8246,46.7318,46.7875,110400.0
2014-10-16 14:55:00,50.46,50.46,50.38,50.41,121200.0,46.806,46.806,46.7318,46.7597,121200.0
2014-10-16 15:00:00,50.36,50.48,50.36,50.39,124800.0,46.7133,46.8246,46.7133,46.7411,124800.0
2014-10-16 15:05:00,50.4,50.42,50.35,50.41,84800.0,46.7504,46.7689,46.704,46.7597,84800.0
2014-10-16 15:10:00,50.39,50.6,50.37,50.6,154400.0,46.7411,46.9359,46.7225,46.9359,154400.0
2014-10-16 15:15:00,50.6,50.66,50.57,50.6,163600.0,46.9359,46.9915,46.9081,46.9359,163600.0
2014-10-16 15:20:00,50.59,50.66,50.57,50.61,133200.0,46.9266,46.9915,46.9081,46.9452,133200.0
2014-10-16 15:25:00,50.61,50.67,50.57,50.63,116800.0,46.9452,47.0008,46.9081,46.9637,116800.0
2014-10-16 15:30:00,50.63,50.65,50.55,50.65,164800.0,46.9637,46.9823,46.8895,46.9823,164800.0
2014-10-16 15:35:00,50.65,50.67,50.6,50.6,232400.0,46.9823,47.0008,46.9359,46.9359,232400.0
2014-10-16 15:40:00,50.61,50.63,50.56,50.58,332000.0,46.9452,46.9637,46.8988,46.9173,332000.0
2014-10-16 15:45:00,50.58,50.66,50.57,50.64,338400.0,46.9173,46.9915,46.9081,46.973,338400.0
2014-10-16 15:50:00,50.64,50.8,50.63,50.71,478400.0,46.973,47.1214,46.9637,47.0379,478400.0
2014-10-16 15:55:00,50.7,50.74,50.61,50.63,873200.0,47.0287,47.0658,46.9452,46.9637,873200.0
2014-10-17 09:30:00,51.21,51.24,50.97,51.04,757200.0,47.5017,47.5295,47.2791,47.344,757200.0
2014-10-17 09:35:00,51.04,51.09,50.89,51.09,168000.0,47.344,47.3904,47.2049,47.3904,168000.0
2014-10-17 09:40:00,51.03,51.11,51.0,51.04,252400.0,47.3348,47.409,47.3069,47.344,252400.0
2014-10-17 09:45:00,51.04,51.06,51.0,51.0,105600.0,47.344,47.3626,47.3069,47.3069,105600.0
2014-10-17 09:50:00,51.02,51.06,50.95,51.06,225600.0,47.3255,47.3626,47.2605,47.3626,225600.0
2014-10-17 09:55:00,51.01,51.23,51.01,51.13,112800.0,47.3162,47.5203,47.3162,47.4275,112800.0
2014-10-17 10:00:00,51.13,51.23,51.1,51.21,185200.0,47.4275,47.5203,47.3997,47.5017,185200.0
2014-10-17 10:05:00,51.2,51.26,51.13,51.19,189600.0,47.4924,47.5481,47.4275,47.4832,189600.0
2014-10-17 10:10:00,51.17,51.23,51.08,51.17,133200.0,47.4646,47.5203,47.3811,47.4646,133200.0
2014-10-17 10:15:00,51.17,51.22,51.12,51.16,143600.0,47.4646,47.511,47.4182,47.4553,143600.0
2014-10-17 10:20:00,51.17,51.21,51.15,51.2,141600.0,47.4646,47.5017,47.4461,47.4924,141600.0
2014-10-17 10:25:00,51.19,51.37,51.19,51.37,104000.0,47.4832,47.6501,47.4832,47.6501,104000.0
2014-10-17 10:30:00,51.38,51.41,51.27,51.27,168800.0,47.6594,47.6872,47.5574,47.5574,168800.0
2014-10-17 10:35:00,51.27,51.29,51.17,51.17,178000.0,47.5574,47.5759,47.4646,47.4646,178000.0
2014-10-17 10:40:00,51.16,51.24,51.16,51.18,187200.0,47.4553,47.5295,47.4553,47.4739,187200.0
2014-10-17 10:45:00,51.19,51.2,51.13,51.14,229600.0,47.4832,47.4924,47.4275,47.4368,229600.0
2014-10-17 10:50:00,51.15,51.25,51.11,51.23,266000.0,47.4461,47.5388,47.409,47.5203,266000.0
2014-10-17 10:55:00,51.23,51.29,51.18,51.22,63600.0,47.5203,47.5759,47.4739,47.511,63600.0
2014-10-17 11:00:00,51.23,51.24,51.15,51.2,56000.0,47.5203,47.5295,47.4461,47.4924,56000.0
2014-10-17 11:05:00,51.2,51.22,51.13,51.21,37600.0,47.4924,47.511,47.4275,47.5017,37600.0
2014-10-17 11:10:00,51.2,51.29,51.2,51.25,41200.0,47.4924,47.5759,47.4924,47.5388,41200.0
2014-10-17 11:15:00,51.25,51.38,51.24,51.25,125600.0,47.5388,47.6594,47.5295,47.5388,125600.0
2014-10-17 11:20:00,51.27,51.27,51.2,51.2,46800.0,47.5574,47.5574,47.4924,47.4924,46800.0
2014-10-17 11:25:00,51.2,51.3,51.19,51.27,58000.0,47.4924,47.5852,47.4832,47.5574,58000.0
2014-10-17 11:30:00,51.24,51.33,51.2,51.33,133600.0,47.5295,47.613,47.4924,47.613,133600.0
2014-10-17 11:35:00,51.3,51.4,51.28,51.36,66800.0,47.5852,47.678,47.5667,47.6409,66800.0
2014-10-17 11:40:00,51.38,51.43,51.31,51.41,106000.0,47.6594,47.7058,47.5945,47.6872,106000.0
2014-10-17 11:45:00,51.43,51.49,51.42,51.49,76000.0,47.7058,47.7614,47.6965,47.7614,76000.0
2014-10-17 11:50:00,51.48,51.54,51.46,51.51,87600.0,47.7522,47.8078,47.7336,47.78,87600.0
2014-10-17 11:55:00,51.51,51.54,51.48,51.51,156800.0,47.78,47.8078,47.7522,47.78,156800.0
2014-10-17 12:00:00,51.51,51.57,51.49,51.51,80400.0,47.78,47.8357,47.7614,47.78,80400.0
2014-10-17 12:05:00,51.54,51.55,51.5,51.51,46000.0,47.8078,47.8171,47.7707,47.78,46000.0
2014-10-17 12:10:00,51.5,51.56,51.49,51.54,138400.0,47.7707,47.8264,47.7614,47.8078,138400.0
2014-10-17 12:15:00,51.53,51.55,51.49,51.53,127600.0,47.7985,47.8171,47.7614,47.7985,127600.0
2014-10-17 12:20:00,51.53,51.58,51.53,51.55,104000.0,47.7985,47.8449,47.7985,47.8171,104000.0
2014-10-17 12:25:00,51.56,51.56,51.51,51.52,199200.0,47.8264,47.8264,47.78,47.7893,199200.0
2014-10-17 12:30:00,51.52,51.64,51.52,51.62,87200.0,47.7893,47.9006,47.7893,47.882,87200.0
2014-10-17 12:35:00,51.61,51.64,51.59,51.62,89200.0,47.8728,47.9006,47.8542,47.882,89200.0
2014-10-17 12:40:00,51.59,51.59,51.55,51.56,79200.0,47.8542,47.8542,47.8171,47.8264,79200.0
2014-10-17 12:45:00,51.57,51.6,51.53,51.54,87600.0,47.8357,47.8635,47.7985,47.8078,87600.0
2014-10-17 12:50:00,51.53,51.59,51.52,51.59,145600.0,47.7985,47.8542,47.7893,47.8542,145600.0
2014-10-17 12:55:00,51.58,51.6,51.54,51.58,80800.0,47.8449,47.8635,47.8078,47.8449,80800.0
2014-10-17 13:00:00,51.58,51.61,51.56,51.58,101600.0,47.8449,47.8728,47.8264,47.8449,101600.0
2014-10-17 13:05:00,51.58,51.59,51.52,51.55,86800.0,47.8449,47.8542,47.7893,47.8171,86800.0
2014-10-17 13:10:00,51.54,51.57,51.5,51.53,179600.0,47.8078,47.8357,47.7707,47.7985,179600.0
2014-10-17 13:15:00,51.53,51.58,51.49,51.52,56000.0,47.7985,47.8449,47.7614,47.7893,56000.0
2014-10-17 13:20:00,51.53,51.53,51.4,51.44,188400.0,47.7985,47.7985,47.678,47.7151,188400.0
2014-10-17 13:25:00,51.45,51.46,51.41,51.43,35200.0,47.7243,47.7336,47.6872,47.7058,35200.0
2014-10-17 13:30:00,51.39,51.42,51.36,51.36,68800.0,47.6687,47.6965,47.6409,47.6409,68800.0
2014-10-17 13:35:00,51.37,51.46,51.35,51.46,36800.0,47.6501,47.7336,47.6316,47.7336,36800.0
2014-10-17 13:40:00,51.43,51.47,51.39,51.42,39600.0,47.7058,47.7429,47.6687,47.6965,39600.0
2014-10-17 13:45:00,51.42,51.44,51.38,51.42,34400.0,47.6965,47.7151,47.6594,47.6965,34400.0
2014-10-17 13:50:00,51.4,51.43,51.37,51.4,46000.0,47.678,47.7058,47.6501,47.678,46000.0
2014-10-17 13:55:00,51.41,51.42,51.3,51.42,53200.0,47.6872,47.6965,47.5852,47.6965,53200.0
2014-10-17 14:00:00,51.39,51.42,51.34,51.36,66400.0,47.6687,47.6965,47.6223,47.6409,66400.0
2014-10-17 14:05:00,51.37,51.39,51.27,51.32,89600.0,47.6501,47.6687,47.5574,47.6038,89600.0
2014-10-17 14:10:00,51.32,51.36,51.27,51.36,50400.0,47.6038,47.6409,47.5574,47.6409,50400.0
2014-10-17 14:15:00,51.36,51.38,51.25,51.28,24400.0,47.6409,47.6594,47.5388,47.5667,24400.0
2014-10-17 14:20:00,51.28,51.33,51.26,51.33,30400.0,47.5667,47.613,47.5481,47.613,30400.0
2014-10-17 14:25:00,51.34,51.35,51.23,51.32,60000.0,47.6223,47.6316,47.5203,47.6038,60000.0
2014-10-17 14:30:00,51.31,51.35,51.27,51.32,42000.0,47.5945,47.6316,47.5574,47.6038,42000.0
2014-10-17 14:35:00,51.32,51.37,51.29,51.34,73600.0,47.6038,47.6501,47.5759,47.6223,73600.0
2014-10-17 14:40:00,51.32,51.44,51.3,51.43,57600.0,47.6038,47.7151,47.5852,47.7058,57600.0
2014-10-17 14:45:00,51.43,51.45,51.36,51.4,77200.0,47.7058,47.7243,47.6409,47.678,77200.0
2014-10-17 14:50:00,51.4,51.43,51.37,51.42,59600.0,47.678,47.7058,47.6501,47.6965,59600.0
2014-10-17 14:55:00,51.4,51.4,51.31,51.4,58000.0,47.678,47.678,47.5945,47.678,58000.0
2014-10-17 15:00:00,51.4,51.4,51.22,51.29,39200.0,47.678,47.678,47.511,47.5759,39200.0
2014-10-17 15:05:00,51.29,51.4,51.27,51.35,54800.0,47.5759,47.678,47.5574,47.6316,54800.0
2014-10-17 15:10:00,51.37,51.51,51.36,51.5,106000.0,47.6501,47.78,47.6409,47.7707,106000.0
2014-10-17 15:15:00,51.52,51.55,51.45,51.46,88400.0,47.7893,47.8171,47.7243,47.7336,88400.0
2014-10-17 15:20:00,51.45,51.51,51.42,51.47,92400.0,47.7243,47.78,47.6965,47.7429,92400.0
2014-10-17 15:25:00,51.47,51.53,51.46,51.52,87600.0,47.7429,47.7985,47.7336,47.7893,87600.0
2014-10-17 15:30:00,51.52,51.57,51.49,51.5,130400.0,47.7893,47.8357,47.7614,47.7707,130400.0
2014-10-17 15:35:00,51.49,51.49,51.43,51.48,118400.0,47.7614,47.7614,47.7058,47.7522,118400.0
2014-10-17 15:40:00,51.47,51.49,51.42,51.49,175600.0,47.7429,47.7614,47.6965,47.7614,175600.0
2014-10-17 15:45:00,51.49,51.52,51.42,51.45,232000.0,47.7614,47.7893,47.6965,47.7243,232000.0
2014-10-17 15:50:00,51.44,51.48,51.38,51.44,274000.0,47.7151,47.7522,47.6594,47.7151,274000.0
2014-10-17 15:55:00,51.44,51.59,51.43,51.49,684400.0,47.7151,47.8542,47.7058,47.7614,684400.0
2014-10-20 09:30:00,51.38,51.5,51.29,51.35,128000.0,47.6594,47.7707,47.5759,47.6316,128000.0
2014-10-20 09:35:00,51.32,51.49,51.29,51.46,38000.0,47.6038,47.7614,47.5759,47.7336,38000.0
2014-10-20 09:40:00,51.49,51.57,51.38,51.56,51200.0,47.7614,47.8357,47.6594,47.8264,51200.0
2014-10-20 09:45:00,51.48,51.58,51.44,51.53,72000.0,47.7522,47.8449,47.7151,47.7985,72000.0
2014-10-20 09:50:00,51.51,51.51,51.39,51.43,72400.0,47.78,47.78,47.6687,47.7058,72400.0
2014-10-20 09:55:00,51.43,51.74,51.43,51.66,90800.0,47.7058,47.9933,47.7058,47.9191,90800.0
2014-10-20 10:00:00,51.64,51.67,51.54,51.58,59600.0,47.9006,47.9284,47.8078,47.8449,59600.0
2014-10-20 10:05:00,51.59,51.61,51.42,51.46,87600.0,47.8542,47.8728,47.6965,47.7336,87600.0
2014-10-20 10:10:00,51.44,51.53,51.44,51.49,40800.0,47.7151,47.7985,47.7151,47.7614,40800.0
2014-10-20 10:15:00,51.49,51.59,51.45,51.5,40800.0,47.7614,47.8542,47.7243,47.7707,40800.0
2014-10-20 10:20:00,51.46,51.65,51.45,51.65,36800.0,47.7336,47.9099,47.7243,47.9099,36800.0
2014-10-20 10:25:00,51.62,51.71,51.58,51.71,69600.0,47.882,47.9655,47.8449,47.9655,69600.0
2014-10-20 10:30:00,51.71,51.75,51.64,51.67,43200.0,47.9655,48.0026,47.9006,47.9284,43200.0
2014-10-20 10:35:00,51.66,51.71,51.61,51.66,99200.0,47.9191,47.9655,47.8728,47.9191,99200.0
2014-10-20 10:40:00,51.64,51.67,51.59,51.6,108400.0,47.9006,47.9284,47.8542,47.8635,108400.0
2014-10-20 10:45:00,51.62,51.65,51.53,51.61,70400.0,47.882,47.9099,47.7985,47.8728,70400.0
2014-10-20 10:50:00,51.6,51.62,51.54,51.58,36000.0,47.8635,47.882,47.8078,47.8449,36000.0
2014-10-20 10:55:00,51.53,51.6,51.5,51.54,41600.0,47.7985,47.8635,47.7707,47.8078,41600.0
2014-10-20 11:00:00,51.56,51.57,51.47,51.5,52800.0,47.8264,47.8357,47.7429,47.7707,52800.0
2014-10-20 11:05:00,51.49,51.63,51.49,51.63,35200.0,47.7614,47.8913,47.7614,47.8913,35200.0
2014-10-20 11:10:00,51.61,51.72,51.6,51.66,65200.0,47.8728,47.9748,47.8635,47.9191,65200.0
2014-10-20 11:15:00,51.65,51.72,51.65,51.72,44400.0,47.9099,47.9748,47.9099,47.9748,44400.0
2014-10-20 11:20:00,51.71,51.71,51.65,51.68,25600.0,47.9655,47.9655,47.9099,47.9377,25600.0
2014-10-20 11:25:00,51.71,51.71,51.66,51.69,29200.0,47.9655,47.9655,47.9191,47.947,29200.0
2014-10-20 11:30:00,51.69,51.69,51.59,51.64,58800.0,47.947,47.947,47.8542,47.9006,58800.0
2014-10-20 11:35:00,51.66,51.69,51.63,51.68,37600.0,47.9191,47.947,47.8913,47.9377,37600.0
2014-10-20 11:40:00,51.67,51.75,51.64,51.7,88800.0,47.9284,48.0026,47.9006,47.9562,88800.0
2014-10-20 11:45:00,51.7,51.76,51.7,51.76,95200.0,47.9562,48.0119,47.9562,48.0119,95200.0
2014-10-20 11:50:00,51.75,51.76,51.7,51.73,83200.0,48.0026,48.0119,47.9562,47.9841,83200.0
2014-10-20 11:55:00,51.73,51.75,51.68,51.75,73200.0,47.9841,48.0026,47.9377,48.0026,73200.0
2014-10-20 12:00:00,51.73,51.8,51.71,51.75,64000.0,47.9841,48.049,47.9655,48.0026,64000.0
2014-10-20 12:05:00,51.77,51.78,51.74,51.74,28400.0,48.0212,48.0304,47.9933,47.9933,28400.0
2014-10-20 12:10:00,51.76,51.86,51.75,51.81,34800.0,48.0119,48.1047,48.0026,48.0583,34800.0
2014-10-20 12:15:00,51.83,51.85,51.8,51.8,35200.0,48.0768,48.0954,48.049,48.049,35200.0
2014-10-20 12:20:00,51.8,51.84,51.79,51.83,29200.0,48.049,48.0861,48.0397,48.0768,29200.0
2014-10-20 12:25:00,51.84,51.84,51.74,51.74,24400.0,48.0861,48.0861,47.9933,47.9933,24400.0
2014-10-20 12:30:00,51.74,51.8,51.71,51.8,90000.0,47.9933,48.049,47.9655,48.049,90000.0
2014-10-20 12:35:00,51.79,51.8,51.73,51.74,62800.0,48.0397,48.049,47.9841,47.9933,62800.0
2014-10-20 12:40:00,51.76,51.79,51.71,51.77,85200.0,48.0119,48.0397,47.9655,48.0212,85200.0
2014-10-20 12:45:00,51.77,51.78,51.74,51.75,79600.0,48.0212,48.0304,47.9933,48.0026,79600.0
2014-10-20 12:50:00,51.75,51.79,51.73,51.79,67200.0,48.0026,48.0397,47.9841,48.0397,67200.0
2014-10-20 12:55:00,51.79,51.82,51.74,51.75,75200.0,48.0397,48.0676,47.9933,48.0026,75200.0
2014-10-20 13:00:00,51.74,51.77,51.73,51.77,88400.0,47.9933,48.0212,47.9841,48.0212,88400.0
2014-10-20 13:05:00,51.76,51.77,51.74,51.76,83600.0,48.0119,48.0212,47.9933,48.0119,83600.0
2014-10-20 13:10:00,51.75,51.77,51.74,51.76,24800.0,48.0026,48.0212,47.9933,48.0119,24800.0
2014-10-20 13:15:00,51.77,51.81,51.76,51.8,37200.0,48.0212,48.0583,48.0119,48.049,37200.0
2014-10-20 13:20:00,51.8,51.81,51.78,51.81,17600.0,48.049,48.0583,48.0304,48.0583,17600.0
2014-10-20 13:25:00,51.8,51.88,51.79,51.85,75600.0,48.049,48.1232,48.0397,48.0954,75600.0
2014-10-20 13:30:00,51.85,51.87,51.8,51.83,20400.0,48.0954,48.1139,48.049,48.0768,20400.0
2014-10-20 13:35:00,51.83,51.87,51.81,51.82,20400.0,48.0768,48.1139,48.0583,48.0676,20400.0
2014-10-20 13:40:00,51.82,51.87,51.82,51.86,55200.0,48.0676,48.1139,48.0676,48.1047,55200.0
2014-10-20 13:45:00,51.87,51.91,51.84,51.84,27200.0,48.1139,48.151,48.0861,48.0861,27200.0
2014-10-20 13:50:00,51.87,51.87,51.81,51.85,18400.0,48.1139,48.1139,48.0583,48.0954,18400.0
2014-10-20 13:55:00,51.84,51.87,51.84,51.84,18000.0,48.0861,48.1139,48.0861,48.0861,18000.0
2014-10-20 14:00:00,51.83,51.93,51.82,51.89,44800.0,48.0768,48.1696,48.0676,48.1325,44800.0
2014-10-20 14:05:00,51.89,51.92,51.89,51.91,30800.0,48.1325,48.1603,48.1325,48.151,30800.0
2014-10-20 14:10:00,51.9,51.97,51.89,51.97,48000.0,48.1418,48.2067,48.1325,48.2067,48000.0
2014-10-20 14:15:00,51.97,51.97,51.9,51.92,42800.0,48.2067,48.2067,48.1418,48.1603,42800.0
2014-10-20 14:20:00,51.93,51.98,51.91,51.92,42000.0,48.1696,48.216,48.151,48.1603,42000.0
2014-10-20 14:25:00,51.93,51.97,51.92,51.95,185200.0,48.1696,48.2067,48.1603,48.1881,185200.0
2014-10-20 14:30:00,51.95,51.97,51.94,51.95,134000.0,48.1881,48.2067,48.1789,48.1881,134000.0
2014-10-20 14:35:00,51.94,51.97,51.94,51.97,89600.0,48.1789,48.2067,48.1789,48.2067,89600.0
2014-10-20 14:40:00,51.96,51.99,51.95,51.98,91200.0,48.1974,48.2252,48.1881,48.216,91200.0
2014-10-20 14:45:00,51.98,52.01,51.95,51.98,210800.0,48.216,48.2438,48.1881,48.216,210800.0
2014-10-20 14:50:00,51.99,52.03,51.97,52.02,266400.0,48.2252,48.2623,48.2067,48.2531,266400.0
2014-10-20 14:55:00,52.02,52.02,51.96,51.97,128000.0,48.2531,48.2531,48.1974,48.2067,128000.0
2014-10-20 15:00:00,51.98,52.02,51.96,51.98,64000.0,48.216,48.2531,48.1974,48.216,64000.0
2014-10-20 15:05:00,51.98,52.05,51.97,51.97,95200.0,48.216,48.2809,48.2067,48.2067,95200.0
2014-10-20 15:10:00,51.96,51.99,51.93,51.93,45200.0,48.1974,48.2252,48.1696,48.1696,45200.0
2014-10-20 15:15:00,51.95,51.96,51.88,51.88,71600.0,48.1881,48.1974,48.1232,48.1232,71600.0
2014-10-20 15:20:00,51.88,51.89,51.82,51.87,65200.0,48.1232,48.1325,48.0676,48.1139,65200.0
2014-10-20 15:25:00,51.85,51.87,51.83,51.86,38400.0,48.0954,48.1139,48.0768,48.1047,38400.0
2014-10-20 15:30:00,51.88,51.92,51.87,51.89,60800.0,48.1232,48.1603,48.1139,48.1325,60800.0
2014-10-20 15:35:00,51.89,51.91,51.82,51.85,100800.0,48.1325,48.151,48.0676,48.0954,100800.0
2014-10-20 15:40:00,51.87,51.89,51.85,51.89,106400.0,48.1139,48.1325,48.0954,48.1325,106400.0
2014-10-20 15:45:00,51.89,51.89,51.84,51.85,110000.0,48.1325,48.1325,48.0861,48.0954,110000.0
2014-10-20 15:50:00,51.85,51.91,51.85,51.9,151600.0,48.0954,48.151,48.0954,48.1418,151600.0
2014-10-20 15:55:00,51.92,51.97,51.9,51.93,320000.0,48.1603,48.2067,48.1418,48.1696,320000.0
2014-10-21 09:30:00,52.45,52.45,52.01,52.17,274000.0,48.6519,48.6519,48.2438,48.3922,274000.0
2014-10-21 09:35:00,52.18,52.21,52.04,52.16,68800.0,48.4015,48.4293,48.2716,48.3829,68800.0
2014-10-21 09:40:00,52.18,52.2,52.0,52.01,184800.0,48.4015,48.42,48.2345,48.2438,184800.0
2014-10-21 09:45:00,52.06,52.11,51.98,52.08,100800.0,48.2902,48.3366,48.216,48.3087,100800.0
2014-10-21 09:50:00,52.11,52.2,52.1,52.15,81200.0,48.3366,48.42,48.3273,48.3737,81200.0
2014-10-21 09:55:00,52.15,52.2,52.11,52.19,250800.0,48.3737,48.42,48.3366,48.4108,250800.0
2014-10-21 10:00:00,52.17,52.24,52.1,52.24,243200.0,48.3922,48.4571,48.3273,48.4571,243200.0
2014-10-21 10:05:00,52.25,52.45,52.25,52.45,233200.0,48.4664,48.6519,48.4664,48.6519,233200.0
2014-10-21 10:10:00,52.44,52.49,52.42,52.44,137600.0,48.6427,48.689,48.6241,48.6427,137600.0
2014-10-21 10:15:00,52.45,52.45,52.35,52.4,102400.0,48.6519,48.6519,48.5592,48.6056,102400.0
2014-10-21 10:20:00,52.4,52.45,52.4,52.44,119200.0,48.6056,48.6519,48.6056,48.6427,119200.0
2014-10-21 10:25:00,52.44,52.46,52.37,52.4,138000.0,48.6427,48.6612,48.5777,48.6056,138000.0
2014-10-21 10:30:00,52.4,52.46,52.39,52.45,111600.0,48.6056,48.6612,48.5963,48.6519,111600.0
2014-10-21 10:35:00,52.45,52.52,52.44,52.5,139200.0,48.6519,48.7169,48.6427,48.6983,139200.0
2014-10-21 10:40:00,52.51,52.56,52.5,52.55,80400.0,48.7076,48.754,48.6983,48.7447,80400.0
2014-10-21 10:45:00,52.55,52.55,52.47,52.47,88000.0,48.7447,48.7447,48.6705,48.6705,88000.0
2014-10-21 10:50:00,52.49,52.49,52.45,52.48,70000.0,48.689,48.689,48.6519,48.6798,70000.0
2014-10-21 10:55:00,52.48,52.49,52.39,52.47,72400.0,48.6798,48.689,48.5963,48.6705,72400.0
2014-10-21 11:00:00,52.48,52.5,52.43,52.46,150800.0,48.6798,48.6983,48.6334,48.6612,150800.0
2014-10-21 11:05:00,52.47,52.5,52.45,52.49,156400.0,48.6705,48.6983,48.6519,48.689,156400.0
2014-10-21 11:10:00,52.49,52.5,52.46,52.48,76000.0,48.689,48.6983,48.6612,48.6798,76000.0
2014-10-21 11:15:00,52.49,52.52,52.48,52.51,84800.0,48.689,48.7169,48.6798,48.7076,84800.0
2014-10-21 11:20:00,52.52,52.57,52.51,52.57,70400.0,48.7169,48.7632,48.7076,48.7632,70400.0
2014-10-21 11:25:00,52.57,52.69,52.56,52.69,104400.0,48.7632,48.8746,48.754,48.8746,104400.0
2014-10-21 11:30:00,52.68,52.87,52.67,52.84,144800.0,48.8653,49.0415,48.856,49.0137,144800.0
2014-10-21 11:35:00,52.85,52.92,52.79,52.92,135200.0,49.023,49.0879,48.9673,49.0879,135200.0
2014-10-21 11:40:00,52.89,52.93,52.84,52.84,72800.0,49.0601,49.0972,49.0137,49.0137,72800.0
2014-10-21 11:45:00,52.85,52.92,52.84,52.9,98800.0,49.023,49.0879,49.0137,49.0693,98800.0
2014-10-21 11:50:00,52.9,52.9,52.82,52.84,60800.0,49.0693,49.0693,48.9951,49.0137,60800.0
2014-10-21 11:55:00,52.83,52.84,52.73,52.78,70800.0,49.0044,49.0137,48.9117,48.958,70800.0
2014-10-21 12:00:00,52.78,52.8,52.76,52.78,64800.0,48.958,48.9766,48.9395,48.958,64800.0
2014-10-21 12:05:00,52.78,52.81,52.75,52.8,43200.0,48.958,48.9859,48.9302,48.9766,43200.0
2014-10-21 12:10:00,52.8,52.91,52.79,52.91,94800.0,48.9766,49.0786,48.9673,49.0786,94800.0
2014-10-21 12:15:00,52.9,52.94,52.87,52.89,127200.0,49.0693,49.1064,49.0415,49.0601,127200.0
2014-10-21 12:20:00,52.89,52.92,52.88,52.92,34800.0,49.0601,49.0879,49.0508,49.0879,34800.0
2014-10-21 12:25:00,52.93,52.95,52.88,52.92,76800.0,49.0972,49.1157,49.0508,49.0879,76800.0
2014-10-21 12:30:00,52.91,52.95,52.86,52.88,63200.0,49.0786,49.1157,49.0322,49.0508,63200.0
2014-10-21 12:35:00,52.88,52.93,52.87,52.89,104000.0,49.0508,49.0972,49.0415,49.0601,104000.0
2014-10-21 12:40:00,52.87,52.94,52.87,52.92,64800.0,49.0415,49.1064,49.0415,49.0879,64800.0
2014-10-21 12:45:00,52.93,52.95,52.9,52.91,62800.0,49.0972,49.1157,49.0693,49.0786,62800.0
2014-10-21 12:50:00,52.92,52.99,52.92,52.97,88400.0,49.0879,49.1528,49.0879,49.1343,88400.0
2014-10-21 12:55:00,52.96,52.97,52.94,52.95,20800.0,49.125,49.1343,49.1064,49.1157,20800.0
2014-10-21 13:00:00,52.93,52.95,52.91,52.94,58800.0,49.0972,49.1157,49.0786,49.1064,58800.0
2014-10-21 13:05:00,52.93,52.94,52.91,52.92,107200.0,49.0972,49.1064,49.0786,49.0879,107200.0
2014-10-21 13:10:00,52.92,52.97,52.91,52.97,57200.0,49.0879,49.1343,49.0786,49.1343,57200.0
2014-10-21 13:15:00,52.96,52.99,52.95,52.97,30000.0,49.125,49.1528,49.1157,49.1343,30000.0
2014-10-21 13:20:00,52.98,52.99,52.93,52.93,61600.0,49.1436,49.1528,49.0972,49.0972,61600.0
2014-10-21 13:25:00,52.94,52.98,52.93,52.95,58000.0,49.1064,49.1436,49.0972,49.1157,58000.0
2014-10-21 13:30:00,52.96,53.09,52.96,53.08,338800.0,49.125,49.2456,49.125,49.2363,338800.0
2014-10-21 13:35:00,53.09,53.15,53.06,53.11,104800.0,49.2456,49.3012,49.2178,49.2641,104800.0
2014-10-21 13:40:00,53.11,53.2,53.1,53.17,106400.0,49.2641,49.3476,49.2549,49.3198,106400.0
2014-10-21 13:45:00,53.17,53.18,53.13,53.16,44000.0,49.3198,49.3291,49.2827,49.3105,44000.0
2014-10-21 13:50:00,53.16,53.17,53.13,53.15,48000.0,49.3105,49.3198,49.2827,49.3012,48000.0
2014-10-21 13:55:00,53.14,53.18,53.06,53.08,143600.0,49.292,49.3291,49.2178,49.2363,143600.0
2014-10-21 14:00:00,53.08,53.15,53.05,53.14,118000.0,49.2363,49.3012,49.2085,49.292,118000.0
2014-10-21 14:05:00,53.15,53.25,53.14,53.21,69600.0,49.3012,49.394,49.292,49.3569,69600.0
2014-10-21 14:10:00,53.22,53.29,53.2,53.29,157200.0,49.3662,49.4311,49.3476,49.4311,157200.0
2014-10-21 14:15:00,53.27,53.32,53.24,53.29,88000.0,49.4126,49.4589,49.3847,49.4311,88000.0
2014-10-21 14:20:00,53.28,53.29,53.21,53.23,68000.0,49.4218,49.4311,49.3569,49.3754,68000.0
2014-10-21 14:25:00,53.23,53.27,53.21,53.27,71600.0,49.3754,49.4126,49.3569,49.4126,71600.0
2014-10-21 14:30:00,53.26,53.32,53.25,53.3,140000.0,49.4033,49.4589,49.394,49.4404,140000.0
2014-10-21 14:35:00,53.32,53.35,53.28,53.31,62800.0,49.4589,49.4868,49.4218,49.4497,62800.0
2014-10-21 14:40:00,53.31,53.34,53.26,53.27,368800.0,49.4497,49.4775,49.4033,49.4126,368800.0
2014-10-21 14:45:00,53.28,53.29,53.21,53.21,133200.0,49.4218,49.4311,49.3569,49.3569,133200.0
2014-10-21 14:50:00,53.21,53.24,53.19,53.21,72800.0,49.3569,49.3847,49.3383,49.3569,72800.0
2014-10-21 14:55:00,53.22,53.22,53.17,53.18,56800.0,49.3662,49.3662,49.3198,49.3291,56800.0
2014-10-21 15:00:00,53.17,53.18,53.13,53.13,105200.0,49.3198,49.3291,49.2827,49.2827,105200.0
2014-10-21 15:05:00,53.14,53.15,53.11,53.14,98400.0,49.292,49.3012,49.2641,49.292,98400.0
2014-10-21 15:10:00,53.14,53.29,53.13,53.25,158400.0,49.292,49.4311,49.2827,49.394,158400.0
2014-10-21 15:15:00,53.25,53.29,53.23,53.28,115200.0,49.394,49.4311,49.3754,49.4218,115200.0
2014-10-21 15:20:00,53.27,53.28,53.24,53.24,87200.0,49.4126,49.4218,49.3847,49.3847,87200.0
2014-10-21 15:25:00,53.25,53.31,53.24,53.29,136800.0,49.394,49.4497,49.3847,49.4311,136800.0
2014-10-21 15:30:00,53.28,53.29,53.21,53.22,150000.0,49.4218,49.4311,49.3569,49.3662,150000.0
2014-10-21 15:35:00,53.23,53.26,53.18,53.2,205600.0,49.3754,49.4033,49.3291,49.3476,205600.0
2014-10-21 15:40:00,53.19,53.26,53.18,53.23,132000.0,49.3383,49.4033,49.3291,49.3754,132000.0
2014-10-21 15:45:00,53.22,53.27,53.21,53.25,163600.0,49.3662,49.4126,49.3569,49.394,163600.0
2014-10-21 15:50:00,53.26,53.26,53.19,53.21,197200.0,49.4033,49.4033,49.3383,49.3569,197200.0
2014-10-21 15:55:00,53.21,53.33,53.2,53.32,526000.0,49.3569,49.4682,49.3476,49.4589,526000.0
2014-10-22 09:30:00,53.32,53.32,52.97,53.09,272000.0,49.4589,49.4589,49.1343,49.2456,272000.0
2014-10-22 09:35:00,53.03,53.19,53.03,53.03,121600.0,49.1899,49.3383,49.1899,49.1899,121600.0
2014-10-22 09:40:00,53.08,53.27,53.04,53.23,140800.0,49.2363,49.4126,49.1992,49.3754,140800.0
2014-10-22 09:45:00,53.21,53.25,53.18,53.22,48000.0,49.3569,49.394,49.3291,49.3662,48000.0
2014-10-22 09:50:00,53.23,53.34,53.21,53.26,120800.0,49.3754,49.4775,49.3569,49.4033,120800.0
2014-10-22 09:55:00,53.25,53.35,53.25,53.34,96400.0,49.394,49.4868,49.394,49.4775,96400.0
2014-10-22 10:00:00,53.33,53.36,53.29,53.35,216000.0,49.4682,49.496,49.4311,49.4868,216000.0
2014-10-22 10:05:00,53.35,53.43,53.22,53.25,423200.0,49.4868,49.561,49.3662,49.394,423200.0
2014-10-22 10:10:00,53.2,53.23,53.13,53.16,46000.0,49.3476,49.3754,49.2827,49.3105,46000.0
2014-10-22 10:15:00,53.13,53.23,53.12,53.22,141200.0,49.2827,49.3754,49.2734,49.3662,141200.0
2014-10-22 10:20:00,53.2,53.33,53.19,53.31,114800.0,49.3476,49.4682,49.3383,49.4497,114800.0
2014-10-22 10:25:00,53.28,53.38,53.28,53.33,118400.0,49.4218,49.5146,49.4218,49.4682,118400.0
2014-10-22 10:30:00,53.33,53.41,53.32,53.41,96800.0,49.4682,49.5424,49.4589,49.5424,96800.0
2014-10-22 10:35:00,53.39,53.39,53.32,53.34,58800.0,49.5239,49.5239,49.4589,49.4775,58800.0
2014-10-22 10:40:00,53.34,53.44,53.34,53.41,95200.0,49.4775,49.5702,49.4775,49.5424,95200.0
2014-10-22 10:45:00,53.41,53.44,53.34,53.34,52000.0,49.5424,49.5702,49.4775,49.4775,52000.0
2014-10-22 10:50:00,53.34,53.38,53.33,53.34,100000.0,49.4775,49.5146,49.4682,49.4775,100000.0
2014-10-22 10:55:00,53.35,53.37,53.33,53.35,86800.0,49.4868,49.5053,49.4682,49.4868,86800.0
2014-10-22 11:00:00,53.35,53.4,53.33,53.35,78400.0,49.4868,49.5331,49.4682,49.4868,78400.0
2014-10-22 11:05:00,53.37,53.37,53.33,53.35,66400.0,49.5053,49.5053,49.4682,49.4868,66400.0
2014-10-22 11:10:00,53.35,53.4,53.35,53.38,56400.0,49.4868,49.5331,49.4868,49.5146,56400.0
2014-10-22 11:15:00,53.36,53.44,53.35,53.41,66000.0,49.496,49.5702,49.4868,49.5424,66000.0
2014-10-22 11:20:00,53.43,53.48,53.42,53.47,65600.0,49.561,49.6073,49.5517,49.5981,65600.0
2014-10-22 11:25:00,53.47,53.48,53.42,53.43,128000.0,49.5981,49.6073,49.5517,49.561,128000.0
2014-10-22 11:30:00,53.44,53.47,53.43,53.46,107600.0,49.5702,49.5981,49.561,49.5888,107600.0
2014-10-22 11:35:00,53.47,53.49,53.45,53.46,87200.0,49.5981,49.6166,49.5795,49.5888,87200.0
2014-10-22 11:40:00,53.45,53.47,53.43,53.44,121600.0,49.5795,49.5981,49.561,49.5702,121600.0
2014-10-22 11:45:00,53.45,53.47,53.41,53.42,98800.0,49.5795,49.5981,49.5424,49.5517,98800.0
2014-10-22 11:50:00,53.42,53.43,53.34,53.34,67200.0,49.5517,49.561,49.4775,49.4775,67200.0
2014-10-22 11:55:00,53.35,53.37,53.32,53.34,166400.0,49.4868,49.5053,49.4589,49.4775,166400.0
2014-10-22 12:00:00,53.34,53.35,53.29,53.29,112800.0,49.4775,49.4868,49.4311,49.4311,112800.0
2014-10-22 12:05:00,53.29,53.29,53.23,53.23,117600.0,49.4311,49.4311,49.3754,49.3754,117600.0
2014-10-22 12:10:00,53.24,53.24,53.18,53.18,33600.0,49.3847,49.3847,49.3291,49.3291,33600.0
2014-10-22 12:15:00,53.15,53.16,53.02,53.06,64800.0,49.3012,49.3105,49.1807,49.2178,64800.0
2014-10-22 12:20:00,53.06,53.09,53.05,53.08,144000.0,49.2178,49.2456,49.2085,49.2363,144000.0
2014-10-22 12:25:00,53.07,53.1,53.05,53.08,111600.0,49.227,49.2549,49.2085,49.2363,111600.0
2014-10-22 12:30:00,53.1,53.1,53.04,53.05,68400.0,49.2549,49.2549,49.1992,49.2085,68400.0
2014-10-22 12:35:00,53.06,53.15,53.06,53.13,188400.0,49.2178,49.3012,49.2178,49.2827,188400.0
2014-10-22 12:40:00,53.13,53.15,53.09,53.1,124800.0,49.2827,49.3012,49.2456,49.2549,124800.0
2014-10-22 12:45:00,53.12,53.15,53.09,53.12,124400.0,49.2734,49.3012,49.2456,49.2734,124400.0
2014-10-22 12:50:00,53.12,53.13,53.04,53.06,195200.0,49.2734,49.2827,49.1992,49.2178,195200.0
2014-10-22 12:55:00,53.04,53.12,53.04,53.12,54800.0,49.1992,49.2734,49.1992,49.2734,54800.0
2014-10-22 13:00:00,53.11,53.13,53.06,53.07,32000.0,49.2641,49.2827,49.2178,49.227,32000.0
2014-10-22 13:05:00,53.08,53.08,53.04,53.07,101200.0,49.2363,49.2363,49.1992,49.227,101200.0
2014-10-22 13:10:00,53.07,53.08,53.04,53.08,55600.0,49.227,49.2363,49.1992,49.2363,55600.0
2014-10-22 13:15:00,53.1,53.17,53.1,53.13,38000.0,49.2549,49.3198,49.2549,49.2827,38000.0
2014-10-22 13:20:00,53.13,53.13,53.07,53.08,120000.0,49.2827,49.2827,49.227,49.2363,120000.0
2014-10-22 13:25:00,53.09,53.09,53.02,53.08,82400.0,49.2456,49.2456,49.1807,49.2363,82400.0
2014-10-22 13:30:00,53.09,53.13,53.05,53.06,84000.0,49.2456,49.2827,49.2085,49.2178,84000.0
2014-10-22 13:35:00,53.08,53.13,53.08,53.12,66000.0,49.2363,49.2827,49.2363,49.2734,66000.0
2014-10-22 13:40:00,53.11,53.13,53.09,53.13,90000.0,49.2641,49.2827,49.2456,49.2827,90000.0
2014-10-22 13:45:00,53.13,53.19,53.09,53.09,43200.0,49.2827,49.3383,49.2456,49.2456,43200.0
2014-10-22 13:50:00,53.09,53.12,53.08,53.12,67200.0,49.2456,49.2734,49.2363,49.2734,67200.0
2014-10-22 13:55:00,53.12,53.13,53.03,53.03,76400.0,49.2734,49.2827,49.1899,49.1899,76400.0
2014-10-22 14:00:00,53.04,53.04,52.97,52.99,140400.0,49.1992,49.1992,49.1343,49.1528,140400.0
2014-10-22 14:05:00,52.99,52.99,52.92,52.96,229200.0,49.1528,49.1528,49.0879,49.125,229200.0
2014-10-22 14:10:00,52.97,52.97,52.91,52.91,65200.0,49.1343,49.1343,49.0786,49.0786,65200.0
2014-10-22 14:15:00,52.91,52.92,52.8,52.82,107200.0,49.0786,49.0879,48.9766,48.9951,107200.0
2014-10-22 14:20:00,52.82,52.87,52.81,52.87,110000.0,48.9951,49.0415,48.9859,49.0415,110000.0
2014-10-22 14:25:00,52.88,52.94,52.87,52.89,33600.0,49.0508,49.1064,49.0415,49.0601,33600.0
2014-10-22 14:30:00,52.9,52.91,52.83,52.89,79600.0,49.0693,49.0786,49.0044,49.0601,79600.0
2014-10-22 14:35:00,52.88,52.96,52.87,52.88,67600.0,49.0508,49.125,49.0415,49.0508,67600.0
2014-10-22 14:40:00,52.9,53.0,52.89,52.99,71600.0,49.0693,49.1621,49.0601,49.1528,71600.0
2014-10-22 14:45:00,53.03,53.04,52.98,53.02,55600.0,49.1899,49.1992,49.1436,49.1807,55600.0
2014-10-22 14:50:00,53.02,53.03,52.94,52.94,37200.0,49.1807,49.1899,49.1064,49.1064,37200.0
2014-10-22 14:55:00,52.92,53.04,52.92,53.04,72800.0,49.0879,49.1992,49.0879,49.1992,72800.0
2014-10-22 15:00:00,53.06,53.06,52.92,52.96,128800.0,49.2178,49.2178,49.0879,49.125,128800.0
2014-10-22 15:05:00,52.96,52.96,52.88,52.9,93200.0,49.125,49.125,49.0508,49.0693,93200.0
2014-10-22 15:10:00,52.89,52.96,52.85,52.95,168400.0,49.0601,49.125,49.023,49.1157,168400.0
2014-10-22 15:15:00,52.95,53.01,52.95,52.99,215600.0,49.1157,49.1714,49.1157,49.1528,215600.0
2014-10-22 15:20:00,52.98,52.99,52.93,52.98,161600.0,49.1436,49.1528,49.0972,49.1436,161600.0
2014-10-22 15:25:00,52.96,52.98,52.93,52.95,136000.0,49.125,49.1436,49.0972,49.1157,136000.0
2014-10-22 15:30:00,52.95,52.96,52.85,52.85,84000.0,49.1157,49.125,49.023,49.023,84000.0
2014-10-22 15:35:00,52.85,52.87,52.77,52.81,131200.0,49.023,49.0415,48.9488,48.9859,131200.0
2014-10-22 15:40:00,52.82,52.86,52.8,52.8,106800.0,48.9951,49.0322,48.9766,48.9766,106800.0
2014-10-22 15:45:00,52.79,52.85,52.75,52.77,192800.0,48.9673,49.023,48.9302,48.9488,192800.0
2014-10-22 15:50:00,52.77,52.85,52.76,52.84,196000.0,48.9488,49.023,48.9395,49.0137,196000.0
2014-10-22 15:55:00,52.83,52.83,52.69,52.77,415600.0,49.0044,49.0044,48.8746,48.9488,415600.0
2014-10-23 09:30:00,53.47,53.55,53.38,53.55,199600.0,49.5981,49.6723,49.5146,49.6723,199600.0
2014-10-23 09:35:00,53.55,53.55,53.39,53.43,86000.0,49.6723,49.6723,49.5239,49.561,86000.0
2014-10-23 09:40:00,53.43,53.5,53.25,53.25,114400.0,49.561,49.6259,49.394,49.394,114400.0
2014-10-23 09:45:00,53.42,53.42,53.17,53.22,93600.0,49.5517,49.5517,49.3198,49.3662,93600.0
2014-10-23 09:50:00,53.21,53.44,53.21,53.41,145600.0,49.3569,49.5702,49.3569,49.5424,145600.0
2014-10-23 09:55:00,53.43,53.48,53.4,53.43,54800.0,49.561,49.6073,49.5331,49.561,54800.0
2014-10-23 10:00:00,53.43,53.54,53.43,53.52,99200.0,49.561,49.663,49.561,49.6444,99200.0
2014-10-23 10:05:00,53.54,53.65,53.51,53.6,125600.0,49.663,49.765,49.6352,49.7187,125600.0
2014-10-23 10:10:00,53.6,53.68,53.56,53.62,194000.0,49.7187,49.7929,49.6816,49.7372,194000.0
2014-10-23 10:15:00,53.61,53.7,53.6,53.63,92400.0,49.7279,49.8114,49.7187,49.7465,92400.0
2014-10-23 10:20:00,53.62,53.65,53.6,53.63,40800.0,49.7372,49.765,49.7187,49.7465,40800.0
2014-10-23 10:25:00,53.6,53.7,53.55,53.67,261200.0,49.7187,49.8114,49.6723,49.7836,261200.0
2014-10-23 10:30:00,53.67,53.69,53.62,53.68,80800.0,49.7836,49.8021,49.7372,49.7929,80800.0
2014-10-23 10:35:00,53.68,53.74,53.67,53.74,32800.0,49.7929,49.8485,49.7836,49.8485,32800.0
2014-10-23 10:40:00,53.74,53.74,53.64,53.64,131200.0,49.8485,49.8485,49.7558,49.7558,131200.0
2014-10-23 10:45:00,53.66,53.72,53.65,53.7,93600.0,49.7743,49.83,49.765,49.8114,93600.0
2014-10-23 10:50:00,53.7,53.82,53.7,53.78,155200.0,49.8114,49.9227,49.8114,49.8856,155200.0
2014-10-23 10:55:00,53.78,53.82,53.77,53.82,101600.0,49.8856,49.9227,49.8763,49.9227,101600.0
2014-10-23 11:00:00,53.82,53.84,53.77,53.79,73600.0,49.9227,49.9413,49.8763,49.8949,73600.0
2014-10-23 11:05:00,53.8,53.88,53.79,53.83,162400.0,49.9042,49.9784,49.8949,49.932,162400.0
2014-10-23 11:10:00,53.82,53.84,53.79,53.83,138000.0,49.9227,49.9413,49.8949,49.932,138000.0
2014-10-23 11:15:00,53.82,53.83,53.8,53.82,44000.0,49.9227,49.932,49.9042,49.9227,44000.0
2014-10-23 11:20:00,53.81,53.81,53.73,53.73,56000.0,49.9134,49.9134,49.8392,49.8392,56000.0
2014-10-23 11:25:00,53.74,53.74,53.69,53.71,66400.0,49.8485,49.8485,49.8021,49.8207,66400.0
2014-10-23 11:30:00,53.72,53.81,53.72,53.8,109600.0,49.83,49.9134,49.83,49.9042,109600.0
2014-10-23 11:35:00,53.81,53.85,53.76,53.76,48800.0,49.9134,49.9506,49.8671,49.8671,48800.0
2014-10-23 11:40:00,53.76,53.81,53.76,53.8,32000.0,49.8671,49.9134,49.8671,49.9042,32000.0
2014-10-23 11:45:00,53.77,53.8,53.77,53.8,66400.0,49.8763,49.9042,49.8763,49.9042,66400.0
2014-10-23 11:50:00,53.81,53.83,53.79,53.79,49600.0,49.9134,49.932,49.8949,49.8949,49600.0
2014-10-23 11:55:00,53.8,53.83,53.75,53.77,46400.0,49.9042,49.932,49.8578,49.8763,46400.0
2014-10-23 12:00:00,53.77,53.78,53.73,53.75,50800.0,49.8763,49.8856,49.8392,49.8578,50800.0
2014-10-23 12:05:00,53.75,53.78,53.72,53.78,86400.0,49.8578,49.8856,49.83,49.8856,86400.0
2014-10-23 12:10:00,53.8,53.81,53.74,53.77,29200.0,49.9042,49.9134,49.8485,49.8763,29200.0
2014-10-23 12:15:00,53.78,53.79,53.76,53.79,46800.0,49.8856,49.8949,49.8671,49.8949,46800.0
2014-10-23 12:20:00,53.79,53.91,53.78,53.9,100800.0,49.8949,50.0062,49.8856,49.9969,100800.0
2014-10-23 12:25:00,53.92,53.96,53.9,53.96,102800.0,50.0155,50.0526,49.9969,50.0526,102800.0
2014-10-23 12:30:00,53.95,53.95,53.88,53.89,68800.0,50.0433,50.0433,49.9784,49.9877,68800.0
2014-10-23 12:35:00,53.89,53.93,53.88,53.92,164000.0,49.9877,50.0248,49.9784,50.0155,164000.0
2014-10-23 12:40:00,53.9,53.95,53.9,53.94,119200.0,49.9969,50.0433,49.9969,50.034,119200.0
2014-10-23 12:45:00,53.94,53.94,53.88,53.88,100800.0,50.034,50.034,49.9784,49.9784,100800.0
2014-10-23 12:50:00,53.89,53.91,53.86,53.86,68400.0,49.9877,50.0062,49.9598,49.9598,68400.0
2014-10-23 12:55:00,53.85,53.92,53.85,53.89,114800.0,49.9506,50.0155,49.9506,49.9877,114800.0
2014-10-23 13:00:00,53.89,53.91,53.88,53.9,130000.0,49.9877,50.0062,49.9784,49.9969,130000.0
2014-10-23 13:05:00,53.9,53.91,53.84,53.86,112000.0,49.9969,50.0062,49.9413,49.9598,112000.0
2014-10-23 13:10:00,53.85,53.91,53.85,53.9,58400.0,49.9506,50.0062,49.9506,49.9969,58400.0
2014-10-23 13:15:00,53.88,53.91,53.85,53.87,52400.0,49.9784,50.0062,49.9506,49.9691,52400.0
2014-10-23 13:20:00,53.87,53.92,53.85,53.92,66800.0,49.9691,50.0155,49.9506,50.0155,66800.0
2014-10-23 13:25:00,53.92,53.94,53.89,53.91,53600.0,50.0155,50.034,49.9877,50.0062,53600.0
2014-10-23 13:30:00,53.92,53.93,53.89,53.9,38800.0,50.0155,50.0248,49.9877,49.9969,38800.0
2014-10-23 13:35:00,53.88,53.9,53.82,53.85,69600.0,49.9784,49.9969,49.9227,49.9506,69600.0
2014-10-23 13:40:00,53.86,53.86,53.83,53.85,15600.0,49.9598,49.9598,49.932,49.9506,15600.0
2014-10-23 13:45:00,53.83,53.87,53.81,53.85,28400.0,49.932,49.9691,49.9134,49.9506,28400.0
2014-10-23 13:50:00,53.85,53.85,53.83,53.84,23600.0,49.9506,49.9506,49.932,49.9413,23600.0
2014-10-23 13:55:00,53.84,53.84,53.81,53.83,37600.0,49.9413,49.9413,49.9134,49.932,37600.0
2014-10-23 14:00:00,53.82,53.86,53.81,53.86,30400.0,49.9227,49.9598,49.9134,49.9598,30400.0
2014-10-23 14:05:00,53.86,53.88,53.85,53.87,24400.0,49.9598,49.9784,49.9506,49.9691,24400.0
2014-10-23 14:10:00,53.87,53.92,53.86,53.89,57200.0,49.9691,50.0155,49.9598,49.9877,57200.0
2014-10-23 14:15:00,53.89,53.92,53.85,53.92,61600.0,49.9877,50.0155,49.9506,50.0155,61600.0
2014-10-23 14:20:00,53.9,53.91,53.86,53.91,41200.0,49.9969,50.0062,49.9598,50.0062,41200.0
2014-10-23 14:25:00,53.91,53.98,53.9,53.96,62800.0,50.0062,50.0711,49.9969,50.0526,62800.0
2014-10-23 14:30:00,53.96,53.97,53.89,53.9,85600.0,50.0526,50.0619,49.9877,49.9969,85600.0
2014-10-23 14:35:00,53.9,53.92,53.88,53.91,51600.0,49.9969,50.0155,49.9784,50.0062,51600.0
2014-10-23 14:40:00,53.9,53.91,53.86,53.87,50000.0,49.9969,50.0062,49.9598,49.9691,50000.0
2014-10-23 14:45:00,53.87,53.89,53.85,53.86,47600.0,49.9691,49.9877,49.9506,49.9598,47600.0
2014-10-23 14:50:00,53.86,53.88,53.77,53.78,104400.0,49.9598,49.9784,49.8763,49.8856,104400.0
2014-10-23 14:55:00,53.78,53.78,53.62,53.73,92400.0,49.8856,49.8856,49.7372,49.8392,92400.0
2014-10-23 15:00:00,53.71,53.71,53.6,53.6,69600.0,49.8207,49.8207,49.7187,49.7187,69600.0
2014-10-23 15:05:00,53.59,53.63,53.54,53.56,91600.0,49.7094,49.7465,49.663,49.6816,91600.0
2014-10-23 15:10:00,53.54,53.62,53.54,53.56,99600.0,49.663,49.7372,49.663,49.6816,99600.0
2014-10-23 15:15:00,53.58,53.6,53.5,53.52,93200.0,49.7001,49.7187,49.6259,49.6444,93200.0
2014-10-23 15:20:00,53.51,53.57,53.48,53.55,115600.0,49.6352,49.6908,49.6073,49.6723,115600.0
2014-10-23 15:25:00,53.54,53.56,53.49,53.52,87600.0,49.663,49.6816,49.6166,49.6444,87600.0
2014-10-23 15:30:00,53.51,53.67,53.5,53.67,117200.0,49.6352,49.7836,49.6259,49.7836,117200.0
2014-10-23 15:35:00,53.66,53.66,53.56,53.61,105200.0,49.7743,49.7743,49.6816,49.7279,105200.0
2014-10-23 15:40:00,53.61,53.61,53.54,53.58,95600.0,49.7279,49.7279,49.663,49.7001,95600.0
2014-10-23 15:45:00,53.58,53.61,53.53,53.55,212000.0,49.7001,49.7279,49.6537,49.6723,212000.0
2014-10-23 15:50:00,53.56,53.65,53.54,53.57,322800.0,49.6816,49.765,49.663,49.6908,322800.0
2014-10-23 15:55:00,53.58,53.66,53.49,53.54,436400.0,49.7001,49.7743,49.6166,49.663,436400.0
2014-10-24 09:30:00,53.41,53.54,53.35,53.42,218800.0,49.5424,49.663,49.4868,49.5517,218800.0
2014-10-24 09:35:00,53.43,53.49,53.37,53.45,164800.0,49.561,49.6166,49.5053,49.5795,164800.0
2014-10-24 09:40:00,53.38,53.41,53.25,53.31,170800.0,49.5146,49.5424,49.394,49.4497,170800.0
2014-10-24 09:45:00,53.3,53.33,53.23,53.29,124000.0,49.4404,49.4682,49.3754,49.4311,124000.0
2014-10-24 09:50:00,53.29,53.31,53.1,53.13,189600.0,49.4311,49.4497,49.2549,49.2827,189600.0
2014-10-24 09:55:00,53.15,53.2,53.09,53.09,93200.0,49.3012,49.3476,49.2456,49.2456,93200.0
2014-10-24 10:00:00,53.11,53.22,53.07,53.08,70400.0,49.2641,49.3662,49.227,49.2363,70400.0
2014-10-24 10:05:00,53.07,53.12,52.97,53.08,134800.0,49.227,49.2734,49.1343,49.2363,134800.0
2014-10-24 10:10:00,53.08,53.21,53.06,53.21,85600.0,49.2363,49.3569,49.2178,49.3569,85600.0
2014-10-24 10:15:00,53.22,53.32,53.19,53.24,57600.0,49.3662,49.4589,49.3383,49.3847,57600.0
2014-10-24 10:20:00,53.23,53.24,53.14,53.15,34400.0,49.3754,49.3847,49.292,49.3012,34400.0
2014-10-24 10:25:00,53.15,53.18,53.13,53.14,34800.0,49.3012,49.3291,49.2827,49.292,34800.0
2014-10-24 10:30:00,53.16,53.23,53.13,53.21,64800.0,49.3105,49.3754,49.2827,49.3569,64800.0
2014-10-24 10:35:00,53.2,53.28,53.2,53.23,55200.0,49.3476,49.4218,49.3476,49.3754,55200.0
2014-10-24 10:40:00,53.24,53.3,53.22,53.28,71200.0,49.3847,49.4404,49.3662,49.4218,71200.0
2014-10-24 10:45:00,53.28,53.33,53.27,53.31,132000.0,49.4218,49.4682,49.4126,49.4497,132000.0
2014-10-24 10:50:00,53.31,53.33,53.27,53.27,66800.0,49.4497,49.4682,49.4126,49.4126,66800.0
2014-10-24 10:55:00,53.28,53.31,53.22,53.27,70000.0,49.4218,49.4497,49.3662,49.4126,70000.0
2014-10-24 11:00:00,53.29,53.32,53.24,53.32,42800.0,49.4311,49.4589,49.3847,49.4589,42800.0
2014-10-24 11:05:00,53.31,53.33,53.26,53.26,88000.0,49.4497,49.4682,49.4033,49.4033,88000.0
2014-10-24 11:10:00,53.28,53.33,53.24,53.27,82000.0,49.4218,49.4682,49.3847,49.4126,82000.0
2014-10-24 11:15:00,53.24,53.33,53.24,53.3,43600.0,49.3847,49.4682,49.3847,49.4404,43600.0
2014-10-24 11:20:00,53.27,53.29,53.23,53.27,69200.0,49.4126,49.4311,49.3754,49.4126,69200.0
2014-10-24 11:25:00,53.24,53.26,53.23,53.26,21200.0,49.3847,49.4033,49.3754,49.4033,21200.0
2014-10-24 11:30:00,53.28,53.29,53.23,53.27,60800.0,49.4218,49.4311,49.3754,49.4126,60800.0
2014-10-24 11:35:00,53.26,53.33,53.23,53.31,80400.0,49.4033,49.4682,49.3754,49.4497,80400.0
2014-10-24 11:40:00,53.29,53.33,53.28,53.32,112000.0,49.4311,49.4682,49.4218,49.4589,112000.0
2014-10-24 11:45:00,53.32,53.35,53.28,53.34,164800.0,49.4589,49.4868,49.4218,49.4775,164800.0
2014-10-24 11:50:00,53.34,53.38,53.33,53.37,110000.0,49.4775,49.5146,49.4682,49.5053,110000.0
2014-10-24 11:55:00,53.37,53.41,53.37,53.4,18800.0,49.5053,49.5424,49.5053,49.5331,18800.0
2014-10-24 12:00:00,53.39,53.41,53.37,53.38,84800.0,49.5239,49.5424,49.5053,49.5146,84800.0
2014-10-24 12:05:00,53.38,53.39,53.34,53.38,72400.0,49.5146,49.5239,49.4775,49.5146,72400.0
2014-10-24 12:10:00,53.38,53.38,53.33,53.34,141200.0,49.5146,49.5146,49.4682,49.4775,141200.0
2014-10-24 12:15:00,53.33,53.4,53.33,53.36,90400.0,49.4682,49.5331,49.4682,49.496,90400.0
2014-10-24 12:20:00,53.34,53.35,53.32,53.33,18000.0,49.4775,49.4868,49.4589,49.4682,18000.0
2014-10-24 12:25:00,53.33,53.34,53.28,53.31,28000.0,49.4682,49.4775,49.4218,49.4497,28000.0
2014-10-24 12:30:00,53.29,53.36,53.29,53.34,84000.0,49.4311,49.496,49.4311,49.4775,84000.0
2014-10-24 12:35:00,53.33,53.37,53.26,53.29,30400.0,49.4682,49.5053,49.4033,49.4311,30400.0
2014-10-24 12:40:00,53.26,53.32,53.25,53.27,34000.0,49.4033,49.4589,49.394,49.4126,34000.0
2014-10-24 12:45:00,53.28,53.31,53.28,53.3,12800.0,49.4218,49.4497,49.4218,49.4404,12800.0
2014-10-24 12:50:00,53.31,53.31,53.2,53.26,48400.0,49.4497,49.4497,49.3476,49.4033,48400.0
2014-10-24 12:55:00,53.24,53.28,53.22,53.27,42000.0,49.3847,49.4218,49.3662,49.4126,42000.0
2014-10-24 13:00:00,53.26,53.27,53.23,53.25,21200.0,49.4033,49.4126,49.3754,49.394,21200.0
2014-10-24 13:05:00,53.26,53.28,53.24,53.26,20800.0,49.4033,49.4218,49.3847,49.4033,20800.0
2014-10-24 13:10:00,53.25,53.27,53.24,53.24,112400.0,49.394,49.4126,49.3847,49.3847,112400.0
2014-10-24 13:15:00,53.24,53.26,53.22,53.23,53600.0,49.3847,49.4033,49.3662,49.3754,53600.0
2014-10-24 13:20:00,53.25,53.25,53.23,53.24,69200.0,49.394,49.394,49.3754,49.3847,69200.0
2014-10-24 13:25:00,53.24,53.27,53.23,53.25,200000.0,49.3847,49.4126,49.3754,49.394,200000.0
2014-10-24 13:30:00,53.26,53.31,53.24,53.31,29600.0,49.4033,49.4497,49.3847,49.4497,29600.0
2014-10-24 13:35:00,53.3,53.33,53.28,53.32,144800.0,49.4404,49.4682,49.4218,49.4589,144800.0
2014-10-24 13:40:00,53.32,53.37,53.3,53.33,55200.0,49.4589,49.5053,49.4404,49.4682,55200.0
2014-10-24 13:45:00,53.31,53.34,53.29,53.31,34000.0,49.4497,49.4775,49.4311,49.4497,34000.0
2014-10-24 13:50:00,53.29,53.34,53.29,53.33,26400.0,49.4311,49.4775,49.4311,49.4682,26400.0
2014-10-24 13:55:00,53.34,53.35,53.29,53.31,36400.0,49.4775,49.4868,49.4311,49.4497,36400.0
2014-10-24 14:00:00,53.28,53.31,53.27,53.29,21200.0,49.4218,49.4497,49.4126,49.4311,21200.0
2014-10-24 14:05:00,53.3,53.33,53.29,53.33,62000.0,49.4404,49.4682,49.4311,49.4682,62000.0
2014-10-24 14:10:00,53.34,53.35,53.29,53.32,68400.0,49.4775,49.4868,49.4311,49.4589,68400.0
2014-10-24 14:15:00,53.33,53.37,53.31,53.35,49200.0,49.4682,49.5053,49.4497,49.4868,49200.0
2014-10-24 14:20:00,53.37,53.39,53.35,53.39,58800.0,49.5053,49.5239,49.4868,49.5239,58800.0
2014-10-24 14:25:00,53.38,53.42,53.31,53.31,80400.0,49.5146,49.5517,49.4497,49.4497,80400.0
2014-10-24 14:30:00,53.33,53.39,53.32,53.34,102800.0,49.4682,49.5239,49.4589,49.4775,102800.0
2014-10-24 14:35:00,53.36,53.42,53.34,53.35,48800.0,49.496,49.5517,49.4775,49.4868,48800.0
2014-10-24 14:40:00,53.37,53.38,53.34,53.35,40400.0,49.5053,49.5146,49.4775,49.4868,40400.0
2014-10-24 14:45:00,53.37,53.39,53.33,53.38,50400.0,49.5053,49.5239,49.4682,49.5146,50400.0
2014-10-24 14:50:00,53.37,53.38,53.3,53.31,80000.0,49.5053,49.5146,49.4404,49.4497,80000.0
2014-10-24 14:55:00,53.33,53.33,53.29,53.32,66800.0,49.4682,49.4682,49.4311,49.4589,66800.0
2014-10-24 15:00:00,53.3,53.35,53.3,53.35,89200.0,49.4404,49.4868,49.4404,49.4868,89200.0
2014-10-24 15:05:00,53.34,53.34,53.3,53.31,97200.0,49.4775,49.4775,49.4404,49.4497,97200.0
2014-10-24 15:10:00,53.3,53.32,53.28,53.31,86400.0,49.4404,49.4589,49.4218,49.4497,86400.0
2014-10-24 15:15:00,53.31,53.33,53.29,53.33,94800.0,49.4497,49.4682,49.4311,49.4682,94800.0
2014-10-24 15:20:00,53.33,53.34,53.28,53.31,73600.0,49.4682,49.4775,49.4218,49.4497,73600.0
2014-10-24 15:25:00,53.3,53.35,53.29,53.35,104000.0,49.4404,49.4868,49.4311,49.4868,104000.0
2014-10-24 15:30:00,53.35,53.37,53.29,53.3,263600.0,49.4868,49.5053,49.4311,49.4404,263600.0
2014-10-24 15:35:00,53.3,53.3,53.25,53.26,330800.0,49.4404,49.4404,49.394,49.4033,330800.0
2014-10-24 15:40:00,53.27,53.34,53.27,53.32,268000.0,49.4126,49.4775,49.4126,49.4589,268000.0
2014-10-24 15:45:00,53.32,53.39,53.3,53.34,284000.0,49.4589,49.5239,49.4404,49.4775,284000.0
2014-10-24 15:50:00,53.35,53.37,53.3,53.33,311200.0,49.4868,49.5053,49.4404,49.4682,311200.0
2014-10-24 15:55:00,53.33,53.39,53.31,53.35,311600.0,49.4682,49.5239,49.4497,49.4868,311600.0
2014-10-27 09:30:00,53.27,53.34,53.13,53.29,178000.0,49.4126,49.4775,49.2827,49.4311,178000.0
2014-10-27 09:35:00,53.27,53.37,53.27,53.35,40400.0,49.4126,49.5053,49.4126,49.4868,40400.0
2014-10-27 09:40:00,53.33,53.37,53.25,53.35,82800.0,49.4682,49.5053,49.394,49.4868,82800.0
2014-10-27 09:45:00,53.35,53.36,53.29,53.29,71200.0,49.4868,49.496,49.4311,49.4311,71200.0
2014-10-27 09:50:00,53.33,53.33,53.2,53.24,67200.0,49.4682,49.4682,49.3476,49.3847,67200.0
2014-10-27 09:55:00,53.23,53.26,53.12,53.15,88400.0,49.3754,49.4033,49.2734,49.3012,88400.0
2014-10-27 10:00:00,53.18,53.18,53.05,53.08,154800.0,49.3291,49.3291,49.2085,49.2363,154800.0
2014-10-27 10:05:00,53.08,53.16,53.06,53.09,143200.0,49.2363,49.3105,49.2178,49.2456,143200.0
2014-10-27 10:10:00,53.12,53.24,53.09,53.24,44000.0,49.2734,49.3847,49.2456,49.3847,44000.0
2014-10-27 10:15:00,53.23,53.35,53.22,53.31,94400.0,49.3754,49.4868,49.3662,49.4497,94400.0
2014-10-27 10:20:00,53.32,53.41,53.3,53.41,67200.0,49.4589,49.5424,49.4404,49.5424,67200.0
2014-10-27 10:25:00,53.41,53.44,53.38,53.41,103600.0,49.5424,49.5702,49.5146,49.5424,103600.0
2014-10-27 10:30:00,53.41,53.43,53.39,53.41,72000.0,49.5424,49.561,49.5239,49.5424,72000.0
2014-10-27 10:35:00,53.42,53.5,53.41,53.47,84400.0,49.5517,49.6259,49.5424,49.5981,84400.0
2014-10-27 10:40:00,53.47,53.63,53.47,53.57,96400.0,49.5981,49.7465,49.5981,49.6908,96400.0
2014-10-27 10:45:00,53.57,53.58,53.49,53.55,94800.0,49.6908,49.7001,49.6166,49.6723,94800.0
2014-10-27 10:50:00,53.54,53.55,53.48,53.5,54000.0,49.663,49.6723,49.6073,49.6259,54000.0
2014-10-27 10:55:00,53.49,53.52,53.45,53.51,43600.0,49.6166,49.6444,49.5795,49.6352,43600.0
2014-10-27 11:00:00,53.52,53.53,53.47,53.53,60000.0,49.6444,49.6537,49.5981,49.6537,60000.0
2014-10-27 11:05:00,53.53,53.61,53.5,53.59,86000.0,49.6537,49.7279,49.6259,49.7094,86000.0
2014-10-27 11:10:00,53.61,53.68,53.59,53.65,82000.0,49.7279,49.7929,49.7094,49.765,82000.0
2014-10-27 11:15:00,53.67,53.67,53.59,53.64,70400.0,49.7836,49.7836,49.7094,49.7558,70400.0
2014-10-27 11:20:00,53.64,53.64,53.56,53.6,59600.0,49.7558,49.7558,49.6816,49.7187,59600.0
2014-10-27 11:25:00,53.6,53.63,53.59,53.6,51200.0,49.7187,49.7465,49.7094,49.7187,51200.0
2014-10-27 11:30:00,53.61,53.63,53.53,53.56,153200.0,49.7279,49.7465,49.6537,49.6816,153200.0
2014-10-27 11:35:00,53.54,53.54,53.49,53.5,56800.0,49.663,49.663,49.6166,49.6259,56800.0
2014-10-27 11:40:00,53.49,53.49,53.44,53.45,40800.0,49.6166,49.6166,49.5702,49.5795,40800.0
2014-10-27 11:45:00,53.45,53.47,53.4,53.47,87600.0,49.5795,49.5981,49.5331,49.5981,87600.0
2014-10-27 11:50:00,53.46,53.46,53.4,53.4,45600.0,49.5888,49.5888,49.5331,49.5331,45600.0
2014-10-27 11:55:00,53.4,53.48,53.39,53.45,107600.0,49.5331,49.6073,49.5239,49.5795,107600.0
2014-10-27 12:00:00,53.43,53.48,53.43,53.45,52400.0,49.561,49.6073,49.561,49.5795,52400.0
2014-10-27 12:05:00,53.45,53.47,53.44,53.45,37200.0,49.5795,49.5981,49.5702,49.5795,37200.0
2014-10-27 12:10:00,53.45,53.46,53.42,53.42,26000.0,49.5795,49.5888,49.5517,49.5517,26000.0
2014-10-27 12:15:00,53.42,53.44,53.33,53.37,60400.0,49.5517,49.5702,49.4682,49.5053,60400.0
2014-10-27 12:20:00,53.38,53.39,53.3,53.3,58400.0,49.5146,49.5239,49.4404,49.4404,58400.0
2014-10-27 12:25:00,53.32,53.35,53.29,53.31,23200.0,49.4589,49.4868,49.4311,49.4497,23200.0
2014-10-27 12:30:00,53.32,53.36,53.3,53.36,22000.0,49.4589,49.496,49.4404,49.496,22000.0
2014-10-27 12:35:00,53.38,53.41,53.37,53.41,23600.0,49.5146,49.5424,49.5053,49.5424,23600.0
2014-10-27 12:40:00,53.41,53.43,53.4,53.42,22000.0,49.5424,49.561,49.5331,49.5517,22000.0
2014-10-27 12:45:00,53.43,53.44,53.31,53.35,61600.0,49.561,49.5702,49.4497,49.4868,61600.0
2014-10-27 12:50:00,53.34,53.35,53.27,53.31,152000.0,49.4775,49.4868,49.4126,49.4497,152000.0
2014-10-27 12:55:00,53.31,53.34,53.29,53.32,54800.0,49.4497,49.4775,49.4311,49.4589,54800.0
2014-10-27 13:00:00,53.31,53.4,53.31,53.39,71600.0,49.4497,49.5331,49.4497,49.5239,71600.0
2014-10-27 13:05:00,53.4,53.41,53.36,53.38,48800.0,49.5331,49.5424,49.496,49.5146,48800.0
2014-10-27 13:10:00,53.38,53.41,53.36,53.4,30000.0,49.5146,49.5424,49.496,49.5331,30000.0
2014-10-27 13:15:00,53.4,53.42,53.38,53.41,37200.0,49.5331,49.5517,49.5146,49.5424,37200.0
2014-10-27 13:20:00,53.39,53.4,53.37,53.37,21600.0,49.5239,49.5331,49.5053,49.5053,21600.0
2014-10-27 13:25:00,53.37,53.38,53.34,53.38,25600.0,49.5053,49.5146,49.4775,49.5146,25600.0
2014-10-27 13:30:00,53.38,53.39,53.36,53.36,40000.0,49.5146,49.5239,49.496,49.496,40000.0
2014-10-27 13:35:00,53.37,53.38,53.35,53.36,38800.0,49.5053,49.5146,49.4868,49.496,38800.0
2014-10-27 13:40:00,53.35,53.38,53.35,53.37,20400.0,49.4868,49.5146,49.4868,49.5053,20400.0
2014-10-27 13:45:00,53.34,53.36,53.32,53.32,22800.0,49.4775,49.496,49.4589,49.4589,22800.0
2014-10-27 13:50:00,53.32,53.37,53.27,53.34,61600.0,49.4589,49.5053,49.4126,49.4775,61600.0
2014-10-27 13:55:00,53.35,53.38,53.34,53.35,21600.0,49.4868,49.5146,49.4775,49.4868,21600.0
2014-10-27 14:00:00,53.35,53.36,53.33,53.35,48400.0,49.4868,49.496,49.4682,49.4868,48400.0
2014-10-27 14:05:00,53.36,53.4,53.34,53.4,42000.0,49.496,49.5331,49.4775,49.5331,42000.0
2014-10-27 14:10:00,53.41,53.44,53.4,53.41,33600.0,49.5424,49.5702,49.5331,49.5424,33600.0
2014-10-27 14:15:00,53.4,53.44,53.39,53.43,53600.0,49.5331,49.5702,49.5239,49.561,53600.0
2014-10-27 14:20:00,53.42,53.43,53.38,53.38,31600.0,49.5517,49.561,49.5146,49.5146,31600.0
2014-10-27 14:25:00,53.38,53.39,53.33,53.36,30000.0,49.5146,49.5239,49.4682,49.496,30000.0
2014-10-27 14:30:00,53.35,53.39,53.32,53.38,32800.0,49.4868,49.5239,49.4589,49.5146,32800.0
2014-10-27 14:35:00,53.38,53.4,53.34,53.36,31600.0,49.5146,49.5331,49.4775,49.496,31600.0
2014-10-27 14:40:00,53.36,53.4,53.31,53.35,38000.0,49.496,49.5331,49.4497,49.4868,38000.0
2014-10-27 14:45:00,53.35,53.38,53.34,53.37,30400.0,49.4868,49.5146,49.4775,49.5053,30400.0
2014-10-27 14:50:00,53.37,53.38,53.32,53.32,38800.0,49.5053,49.5146,49.4589,49.4589,38800.0
2014-10-27 14:55:00,53.31,53.33,53.3,53.33,54400.0,49.4497,49.4682,49.4404,49.4682,54400.0
2014-10-27 15:00:00,53.33,53.35,53.33,53.35,28400.0,49.4682,49.4868,49.4682,49.4868,28400.0
2014-10-27 15:05:00,53.35,53.37,53.31,53.31,47200.0,49.4868,49.5053,49.4497,49.4497,47200.0
2014-10-27 15:10:00,53.32,53.35,53.31,53.32,68000.0,49.4589,49.4868,49.4497,49.4589,68000.0
2014-10-27 15:15:00,53.32,53.39,53.32,53.39,66000.0,49.4589,49.5239,49.4589,49.5239,66000.0
2014-10-27 15:20:00,53.38,53.39,53.35,53.37,60000.0,49.5146,49.5239,49.4868,49.5053,60000.0
2014-10-27 15:25:00,53.36,53.38,53.33,53.34,46400.0,49.496,49.5146,49.4682,49.4775,46400.0
2014-10-27 15:30:00,53.33,53.38,53.32,53.37,55200.0,49.4682,49.5146,49.4589,49.5053,55200.0
2014-10-27 15:35:00,53.37,53.39,53.35,53.36,83600.0,49.5053,49.5239,49.4868,49.496,83600.0
2014-10-27 15:40:00,53.37,53.44,53.35,53.43,68000.0,49.5053,49.5702,49.4868,49.561,68000.0
2014-10-27 15:45:00,53.43,53.44,53.37,53.4,112400.0,49.561,49.5702,49.5053,49.5331,112400.0
2014-10-27 15:50:00,53.41,53.41,53.37,53.38,139600.0,49.5424,49.5424,49.5053,49.5146,139600.0
2014-10-27 15:55:00,53.39,53.41,53.31,53.32,224000.0,49.5239,49.5424,49.4497,49.4589,224000.0
2014-10-28 09:30:00,53.65,53.71,53.52,53.71,167600.0,49.765,49.8207,49.6444,49.8207,167600.0
2014-10-28 09:35:00,53.7,53.84,53.62,53.77,321600.0,49.8114,49.9413,49.7372,49.8763,321600.0
2014-10-28 09:40:00,53.75,53.81,53.63,53.69,118800.0,49.8578,49.9134,49.7465,49.8021,118800.0
2014-10-28 09:45:00,53.7,53.77,53.67,53.73,54000.0,49.8114,49.8763,49.7836,49.8392,54000.0
2014-10-28 09:50:00,53.74,53.79,53.68,53.73,102400.0,49.8485,49.8949,49.7929,49.8392,102400.0
2014-10-28 09:55:00,53.73,53.76,53.71,53.72,62400.0,49.8392,49.8671,49.8207,49.83,62400.0
2014-10-28 10:00:00,53.74,53.79,53.73,53.74,440800.0,49.8485,49.8949,49.8392,49.8485,440800.0
2014-10-28 10:05:00,53.74,53.77,53.73,53.75,155600.0,49.8485,49.8763,49.8392,49.8578,155600.0
2014-10-28 10:10:00,53.76,53.79,53.74,53.74,74400.0,49.8671,49.8949,49.8485,49.8485,74400.0
2014-10-28 10:15:00,53.74,53.77,53.74,53.74,155600.0,49.8485,49.8763,49.8485,49.8485,155600.0
2014-10-28 10:20:00,53.74,53.77,53.74,53.74,112400.0,49.8485,49.8763,49.8485,49.8485,112400.0
2014-10-28 10:25:00,53.75,53.77,53.74,53.75,116800.0,49.8578,49.8763,49.8485,49.8578,116800.0
2014-10-28 10:30:00,53.74,53.76,53.73,53.74,54800.0,49.8485,49.8671,49.8392,49.8485,54800.0
2014-10-28 10:35:00,53.75,53.75,53.7,53.73,42800.0,49.8578,49.8578,49.8114,49.8392,42800.0
2014-10-28 10:40:00,53.73,53.74,53.7,53.71,28800.0,49.8392,49.8485,49.8114,49.8207,28800.0
2014-10-28 10:45:00,53.72,53.74,53.66,53.68,58000.0,49.83,49.8485,49.7743,49.7929,58000.0
2014-10-28 10:50:00,53.68,53.68,53.59,53.63,79200.0,49.7929,49.7929,49.7094,49.7465,79200.0
2014-10-28 10:55:00,53.63,53.69,53.61,53.69,48400.0,49.7465,49.8021,49.7279,49.8021,48400.0
2014-10-28 11:00:00,53.7,53.73,53.69,53.72,49200.0,49.8114,49.8392,49.8021,49.83,49200.0
2014-10-28 11:05:00,53.72,53.74,53.7,53.73,34800.0,49.83,49.8485,49.8114,49.8392,34800.0
2014-10-28 11:10:00,53.73,53.75,53.7,53.71,48400.0,49.8392,49.8578,49.8114,49.8207,48400.0
2014-10-28 11:15:00,53.71,53.78,53.71,53.73,131200.0,49.8207,49.8856,49.8207,49.8392,131200.0
2014-10-28 11:20:00,53.73,53.76,53.72,53.74,60400.0,49.8392,49.8671,49.83,49.8485,60400.0
2014-10-28 11:25:00,53.74,53.77,53.72,53.74,64400.0,49.8485,49.8763,49.83,49.8485,64400.0
2014-10-28 11:30:00,53.74,53.78,53.74,53.76,35600.0,49.8485,49.8856,49.8485,49.8671,35600.0
2014-10-28 11:35:00,53.77,53.8,53.74,53.8,50800.0,49.8763,49.9042,49.8485,49.9042,50800.0
2014-10-28 11:40:00,53.8,53.81,53.76,53.79,75600.0,49.9042,49.9134,49.8671,49.8949,75600.0
2014-10-28 11:45:00,53.79,53.81,53.78,53.8,42000.0,49.8949,49.9134,49.8856,49.9042,42000.0
2014-10-28 11:50:00,53.8,53.83,53.79,53.8,75200.0,49.9042,49.932,49.8949,49.9042,75200.0
2014-10-28 11:55:00,53.8,53.83,53.77,53.77,43200.0,49.9042,49.932,49.8763,49.8763,43200.0
2014-10-28 12:00:00,53.77,53.79,53.77,53.79,148400.0,49.8763,49.8949,49.8763,49.8949,148400.0
2014-10-28 12:05:00,53.77,53.79,53.71,53.71,42400.0,49.8763,49.8949,49.8207,49.8207,42400.0
2014-10-28 12:10:00,53.73,53.8,53.72,53.74,41600.0,49.8392,49.9042,49.83,49.8485,41600.0
2014-10-28 12:15:00,53.73,53.75,53.7,53.72,29200.0,49.8392,49.8578,49.8114,49.83,29200.0
2014-10-28 12:20:00,53.7,53.74,53.69,53.7,40800.0,49.8114,49.8485,49.8021,49.8114,40800.0
2014-10-28 12:25:00,53.7,53.74,53.68,53.7,54000.0,49.8114,49.8485,49.7929,49.8114,54000.0
2014-10-28 12:30:00,53.69,53.73,53.69,53.72,29200.0,49.8021,49.8392,49.8021,49.83,29200.0
2014-10-28 12:35:00,53.72,53.72,53.69,53.7,40400.0,49.83,49.83,49.8021,49.8114,40400.0
2014-10-28 12:40:00,53.7,53.72,53.68,53.7,48800.0,49.8114,49.83,49.7929,49.8114,48800.0
2014-10-28 12:45:00,53.69,53.69,53.65,53.66,43600.0,49.8021,49.8021,49.765,49.7743,43600.0
2014-10-28 12:50:00,53.66,53.71,53.65,53.67,54800.0,49.7743,49.8207,49.765,49.7836,54800.0
2014-10-28 12:55:00,53.67,53.68,53.65,53.68,43200.0,49.7836,49.7929,49.765,49.7929,43200.0
2014-10-28 13:00:00,53.67,53.7,53.64,53.68,40800.0,49.7836,49.8114,49.7558,49.7929,40800.0
2014-10-28 13:05:00,53.69,53.73,53.69,53.72,34000.0,49.8021,49.8392,49.8021,49.83,34000.0
2014-10-28 13:10:00,53.71,53.72,53.69,53.7,37600.0,49.8207,49.83,49.8021,49.8114,37600.0
2014-10-28 13:15:00,53.7,53.72,53.69,53.7,18000.0,49.8114,49.83,49.8021,49.8114,18000.0
2014-10-28 13:20:00,53.7,53.74,53.7,53.74,28800.0,49.8114,49.8485,49.8114,49.8485,28800.0
2014-10-28 13:25:00,53.73,53.79,53.72,53.79,46800.0,49.8392,49.8949,49.83,49.8949,46800.0
2014-10-28 13:30:00,53.79,53.81,53.77,53.79,98800.0,49.8949,49.9134,49.8763,49.8949,98800.0
2014-10-28 13:35:00,53.79,53.85,53.76,53.82,86400.0,49.8949,49.9506,49.8671,49.9227,86400.0
2014-10-28 13:40:00,53.83,53.87,53.81,53.86,56400.0,49.932,49.9691,49.9134,49.9598,56400.0
2014-10-28 13:45:00,53.85,53.87,53.83,53.85,52400.0,49.9506,49.9691,49.932,49.9506,52400.0
2014-10-28 13:50:00,53.86,53.9,53.84,53.85,68400.0,49.9598,49.9969,49.9413,49.9506,68400.0
2014-10-28 13:55:00,53.85,53.9,53.82,53.88,57600.0,49.9506,49.9969,49.9227,49.9784,57600.0
2014-10-28 14:00:00,53.87,53.91,53.85,53.89,53200.0,49.9691,50.0062,49.9506,49.9877,53200.0
2014-10-28 14:05:00,53.87,53.91,53.87,53.91,82400.0,49.9691,50.0062,49.9691,50.0062,82400.0
2014-10-28 14:10:00,53.91,53.91,53.89,53.91,70800.0,50.0062,50.0062,49.9877,50.0062,70800.0
2014-10-28 14:15:00,53.91,53.96,53.91,53.93,70400.0,50.0062,50.0526,50.0062,50.0248,70400.0
2014-10-28 14:20:00,53.92,53.93,53.88,53.92,43200.0,50.0155,50.0248,49.9784,50.0155,43200.0
2014-10-28 14:25:00,53.91,54.0,53.91,53.99,99600.0,50.0062,50.0897,50.0062,50.0804,99600.0
2014-10-28 14:30:00,53.99,54.02,53.98,53.99,66800.0,50.0804,50.1082,50.0711,50.0804,66800.0
2014-10-28 14:35:00,53.99,54.01,53.97,53.99,53600.0,50.0804,50.099,50.0619,50.0804,53600.0
2014-10-28 14:40:00,53.99,54.0,53.97,53.99,44000.0,50.0804,50.0897,50.0619,50.0804,44000.0
2014-10-28 14:45:00,54.0,54.0,53.96,53.99,44400.0,50.0897,50.0897,50.0526,50.0804,44400.0
2014-10-28 14:50:00,53.98,54.0,53.97,53.99,72800.0,50.0711,50.0897,50.0619,50.0804,72800.0
2014-10-28 14:55:00,53.99,53.99,53.95,53.98,52400.0,50.0804,50.0804,50.0433,50.0711,52400.0
2014-10-28 15:00:00,53.97,54.02,53.96,54.0,88000.0,50.0619,50.1082,50.0526,50.0897,88000.0
2014-10-28 15:05:00,54.01,54.02,53.99,54.0,63600.0,50.099,50.1082,50.0804,50.0897,63600.0
2014-10-28 15:10:00,54.0,54.02,53.98,54.0,84800.0,50.0897,50.1082,50.0711,50.0897,84800.0
2014-10-28 15:15:00,54.01,54.04,54.0,54.03,84800.0,50.099,50.1268,50.0897,50.1175,84800.0
2014-10-28 15:20:00,54.04,54.07,54.02,54.07,84800.0,50.1268,50.1546,50.1082,50.1546,84800.0
2014-10-28 15:25:00,54.07,54.16,54.06,54.1,156000.0,50.1546,50.2381,50.1453,50.1824,156000.0
2014-10-28 15:30:00,54.1,54.18,54.09,54.15,114800.0,50.1824,50.2567,50.1732,50.2288,114800.0
2014-10-28 15:35:00,54.15,54.17,54.11,54.12,117600.0,50.2288,50.2474,50.1917,50.201,117600.0
2014-10-28 15:40:00,54.12,54.13,54.09,54.1,130400.0,50.201,50.2103,50.1732,50.1824,130400.0
2014-10-28 15:45:00,54.1,54.11,54.07,54.09,184000.0,50.1824,50.1917,50.1546,50.1732,184000.0
2014-10-28 15:50:00,54.09,54.14,54.07,54.13,315600.0,50.1732,50.2196,50.1546,50.2103,315600.0
2014-10-28 15:55:00,54.13,54.22,54.12,54.18,561600.0,50.2103,50.2938,50.201,50.2567,561600.0
2014-10-29 09:30:00,54.08,54.37,54.01,54.34,255200.0,50.1639,50.4329,50.099,50.4051,255200.0
2014-10-29 09:35:00,54.3,54.38,54.18,54.26,232400.0,50.368,50.4422,50.2567,50.3309,232400.0
2014-10-29 09:40:00,54.25,54.45,54.24,54.41,129600.0,50.3216,50.5071,50.3123,50.47,129600.0
2014-10-29 09:45:00,54.4,54.48,54.37,54.45,208800.0,50.4607,50.5349,50.4329,50.5071,208800.0
2014-10-29 09:50:00,54.44,54.6,54.44,54.55,352800.0,50.4978,50.6462,50.4978,50.5999,352800.0
2014-10-29 09:55:00,54.54,54.58,54.44,54.48,76800.0,50.5906,50.6277,50.4978,50.5349,76800.0
2014-10-29 10:00:00,54.47,54.51,54.42,54.42,93600.0,50.5257,50.5628,50.4793,50.4793,93600.0
2014-10-29 10:05:00,54.43,54.43,54.35,54.37,120000.0,50.4886,50.4886,50.4143,50.4329,120000.0
2014-10-29 10:10:00,54.38,54.42,54.29,54.29,113600.0,50.4422,50.4793,50.3587,50.3587,113600.0
2014-10-29 10:15:00,54.29,54.38,54.29,54.35,89200.0,50.3587,50.4422,50.3587,50.4143,89200.0
2014-10-29 10:20:00,54.35,54.4,54.32,54.33,60800.0,50.4143,50.4607,50.3865,50.3958,60800.0
2014-10-29 10:25:00,54.33,54.38,54.3,54.31,122400.0,50.3958,50.4422,50.368,50.3772,122400.0
2014-10-29 10:30:00,54.31,54.37,54.31,54.32,86800.0,50.3772,50.4329,50.3772,50.3865,86800.0
2014-10-29 10:35:00,54.32,54.33,54.27,54.29,80800.0,50.3865,50.3958,50.3401,50.3587,80800.0
2014-10-29 10:40:00,54.29,54.33,54.26,54.29,186000.0,50.3587,50.3958,50.3309,50.3587,186000.0
2014-10-29 10:45:00,54.29,54.29,54.24,54.27,139600.0,50.3587,50.3587,50.3123,50.3401,139600.0
2014-10-29 10:50:00,54.27,54.33,54.24,54.3,153200.0,50.3401,50.3958,50.3123,50.368,153200.0
2014-10-29 10:55:00,54.3,54.31,54.19,54.19,87200.0,50.368,50.3772,50.2659,50.2659,87200.0
2014-10-29 11:00:00,54.21,54.25,54.09,54.13,108400.0,50.2845,50.3216,50.1732,50.2103,108400.0
2014-10-29 11:05:00,54.13,54.15,54.06,54.06,100000.0,50.2103,50.2288,50.1453,50.1453,100000.0
2014-10-29 11:10:00,54.06,54.08,53.93,53.95,194000.0,50.1453,50.1639,50.0248,50.0433,194000.0
2014-10-29 11:15:00,53.95,54.0,53.92,54.0,107600.0,50.0433,50.0897,50.0155,50.0897,107600.0
2014-10-29 11:20:00,54.0,54.08,53.99,54.08,74400.0,50.0897,50.1639,50.0804,50.1639,74400.0
2014-10-29 11:25:00,54.09,54.1,54.05,54.08,70000.0,50.1732,50.1824,50.1361,50.1639,70000.0
2014-10-29 11:30:00,54.07,54.1,54.0,54.02,84000.0,50.1546,50.1824,50.0897,50.1082,84000.0
2014-10-29 11:35:00,54.02,54.15,54.0,54.09,136800.0,50.1082,50.2288,50.0897,50.1732,136800.0
2014-10-29 11:40:00,54.08,54.19,54.02,54.17,71200.0,50.1639,50.2659,50.1082,50.2474,71200.0
2014-10-29 11:45:00,54.18,54.19,54.1,54.11,100800.0,50.2567,50.2659,50.1824,50.1917,100800.0
2014-10-29 11:50:00,54.1,54.16,54.1,54.13,72800.0,50.1824,50.2381,50.1824,50.2103,72800.0
2014-10-29 11:55:00,54.13,54.16,54.12,54.16,72800.0,50.2103,50.2381,50.201,50.2381,72800.0
2014-10-29 12:00:00,54.16,54.16,54.1,54.12,89200.0,50.2381,50.2381,50.1824,50.201,89200.0
2014-10-29 12:05:00,54.12,54.13,54.09,54.09,43200.0,50.201,50.2103,50.1732,50.1732,43200.0
2014-10-29 12:10:00,54.09,54.1,54.08,54.1,48000.0,50.1732,50.1824,50.1639,50.1824,48000.0
2014-10-29 12:15:00,54.11,54.11,54.07,54.08,67200.0,50.1917,50.1917,50.1546,50.1639,67200.0
2014-10-29 12:20:00,54.08,54.08,54.01,54.01,54000.0,50.1639,50.1639,50.099,50.099,54000.0
2014-10-29 12:25:00,54.02,54.03,54.0,54.02,133200.0,50.1082,50.1175,50.0897,50.1082,133200.0
2014-10-29 12:30:00,54.02,54.06,54.0,54.0,85600.0,50.1082,50.1453,50.0897,50.0897,85600.0
2014-10-29 12:35:00,54.01,54.05,53.94,53.95,74000.0,50.099,50.1361,50.034,50.0433,74000.0
2014-10-29 12:40:00,53.96,53.97,53.92,53.95,28800.0,50.0526,50.0619,50.0155,50.0433,28800.0
2014-10-29 12:45:00,53.95,53.99,53.94,53.97,47200.0,50.0433,50.0804,50.034,50.0619,47200.0
2014-10-29 12:50:00,53.97,54.0,53.93,53.96,52800.0,50.0619,50.0897,50.0248,50.0526,52800.0
2014-10-29 12:55:00,53.97,53.99,53.94,53.95,62400.0,50.0619,50.0804,50.034,50.0433,62400.0
2014-10-29 13:00:00,53.95,54.0,53.94,53.94,59600.0,50.0433,50.0897,50.034,50.034,59600.0
2014-10-29 13:05:00,53.93,53.96,53.93,53.94,53600.0,50.0248,50.0526,50.0248,50.034,53600.0
2014-10-29 13:10:00,53.94,53.96,53.93,53.93,74000.0,50.034,50.0526,50.0248,50.0248,74000.0
2014-10-29 13:15:00,53.95,53.95,53.89,53.92,96800.0,50.0433,50.0433,49.9877,50.0155,96800.0
2014-10-29 13:20:00,53.92,53.92,53.86,53.88,43200.0,50.0155,50.0155,49.9598,49.9784,43200.0
2014-10-29 13:25:00,53.89,53.91,53.84,53.85,57600.0,49.9877,50.0062,49.9413,49.9506,57600.0
2014-10-29 13:30:00,53.86,53.86,53.7,53.72,285600.0,49.9598,49.9598,49.8114,49.83,285600.0
2014-10-29 13:35:00,53.73,53.77,53.69,53.69,79200.0,49.8392,49.8763,49.8021,49.8021,79200.0
2014-10-29 13:40:00,53.7,53.77,53.68,53.77,88800.0,49.8114,49.8763,49.7929,49.8763,88800.0
2014-10-29 13:45:00,53.77,53.79,53.73,53.76,142800.0,49.8763,49.8949,49.8392,49.8671,142800.0
2014-10-29 13:50:00,53.76,53.76,53.73,53.74,85600.0,49.8671,49.8671,49.8392,49.8485,85600.0
2014-10-29 13:55:00,53.75,53.81,53.71,53.71,85600.0,49.8578,49.9134,49.8207,49.8207,85600.0
2014-10-29 14:00:00,53.72,53.74,53.63,53.65,192400.0,49.83,49.8485,49.7465,49.765,192400.0
2014-10-29 14:05:00,53.69,53.7,53.51,53.63,169200.0,49.8021,49.8114,49.6352,49.7465,169200.0
2014-10-29 14:10:00,53.65,53.69,53.51,53.56,274400.0,49.765,49.8021,49.6352,49.6816,274400.0
2014-10-29 14:15:00,53.55,53.7,53.47,53.66,240800.0,49.6723,49.8114,49.5981,49.7743,240800.0
2014-10-29 14:20:00,53.69,53.9,53.67,53.88,132000.0,49.8021,49.9969,49.7836,49.9784,132000.0
2014-10-29 14:25:00,53.89,53.99,53.86,53.96,92800.0,49.9877,50.0804,49.9598,50.0526,92800.0
2014-10-29 14:30:00,53.94,53.99,53.71,53.84,229600.0,50.034,50.0804,49.8207,49.9413,229600.0
2014-10-29 14:35:00,53.84,53.88,53.72,53.73,116000.0,49.9413,49.9784,49.83,49.8392,116000.0
2014-10-29 14:40:00,53.72,53.84,53.72,53.75,108000.0,49.83,49.9413,49.83,49.8578,108000.0
2014-10-29 14:45:00,53.75,53.75,53.63,53.65,126400.0,49.8578,49.8578,49.7465,49.765,126400.0
2014-10-29 14:50:00,53.65,53.65,53.51,53.56,185600.0,49.765,49.765,49.6352,49.6816,185600.0
2014-10-29 14:55:00,53.56,53.65,53.53,53.6,121200.0,49.6816,49.765,49.6537,49.7187,121200.0
2014-10-29 15:00:00,53.6,53.63,53.56,53.59,139600.0,49.7187,49.7465,49.6816,49.7094,139600.0
2014-10-29 15:05:00,53.58,53.6,53.44,53.44,156400.0,49.7001,49.7187,49.5702,49.5702,156400.0
2014-10-29 15:10:00,53.46,53.56,53.44,53.52,159600.0,49.5888,49.6816,49.5702,49.6444,159600.0
2014-10-29 15:15:00,53.52,53.6,53.5,53.6,104000.0,49.6444,49.7187,49.6259,49.7187,104000.0
2014-10-29 15:20:00,53.6,53.61,53.52,53.54,184800.0,49.7187,49.7279,49.6444,49.663,184800.0
2014-10-29 15:25:00,53.57,53.57,53.45,53.52,327200.0,49.6908,49.6908,49.5795,49.6444,327200.0
2014-10-29 15:30:00,53.51,53.75,53.51,53.7,192400.0,49.6352,49.8578,49.6352,49.8114,192400.0
2014-10-29 15:35:00,53.68,53.73,53.63,53.73,126000.0,49.7929,49.8392,49.7465,49.8392,126000.0
2014-10-29 15:40:00,53.72,53.79,53.69,53.76,216400.0,49.83,49.8949,49.8021,49.8671,216400.0
2014-10-29 15:45:00,53.76,53.78,53.69,53.7,229200.0,49.8671,49.8856,49.8021,49.8114,229200.0
2014-10-29 15:50:00,53.7,53.76,53.68,53.69,280400.0,49.8114,49.8671,49.7929,49.8021,280400.0
2014-10-29 15:55:00,53.69,53.74,53.59,53.71,900000.0,49.8021,49.8485,49.7094,49.8207,900000.0
2014-10-30 09:30:00,57.13,58.68,57.01,58.31,4458800.0,52.993,54.4308,52.8817,54.0876,4458800.0
2014-10-30 09:35:00,58.31,58.43,58.01,58.33,1983600.0,54.0876,54.1989,53.8093,54.1061,1983600.0
2014-10-30 09:40:00,58.33,58.49,58.24,58.35,1976000.0,54.1061,54.2546,54.0227,54.1247,1976000.0
2014-10-30 09:45:00,58.32,58.71,58.26,58.54,3449200.0,54.0969,54.4586,54.0412,54.3009,3449200.0
2014-10-30 09:50:00,58.53,58.58,58.02,58.1,1642000.0,54.2917,54.338,53.8186,53.8928,1642000.0
2014-10-30 09:55:00,58.15,58.18,57.78,57.8,1075600.0,53.9392,53.967,53.596,53.6145,1075600.0
2014-10-30 10:00:00,57.81,57.85,57.57,57.79,1334800.0,53.6238,53.6609,53.4012,53.6052,1334800.0
2014-10-30 10:05:00,57.79,57.99,57.73,57.96,955600.0,53.6052,53.7908,53.5496,53.7629,955600.0
2014-10-30 10:10:00,57.96,58.18,57.87,58.02,779200.0,53.7629,53.967,53.6795,53.8186,779200.0
2014-10-30 10:15:00,58.02,58.21,57.71,57.82,435600.0,53.8186,53.9948,53.531,53.6331,435600.0
2014-10-30 10:20:00,57.8,58.05,57.63,57.99,385600.0,53.6145,53.8464,53.4568,53.7908,385600.0
2014-10-30 10:25:00,58.02,58.14,57.99,58.06,369200.0,53.8186,53.9299,53.7908,53.8557,369200.0
2014-10-30 10:30:00,58.06,58.25,58.06,58.24,382800.0,53.8557,54.0319,53.8557,54.0227,382800.0
2014-10-30 10:35:00,58.23,58.24,58.1,58.24,251200.0,54.0134,54.0227,53.8928,54.0227,251200.0
2014-10-30 10:40:00,58.24,58.41,58.22,58.4,492400.0,54.0227,54.1803,54.0041,54.1711,492400.0
2014-10-30 10:45:00,58.4,58.45,58.32,58.38,276400.0,54.1711,54.2175,54.0969,54.1525,276400.0
2014-10-30 10:50:00,58.38,58.47,58.38,58.46,234400.0,54.1525,54.236,54.1525,54.2267,234400.0
2014-10-30 10:55:00,58.47,58.62,58.44,58.6,650000.0,54.236,54.3751,54.2082,54.3566,650000.0
2014-10-30 11:00:00,58.58,58.66,58.4,58.44,485600.0,54.338,54.4122,54.1711,54.2082,485600.0
2014-10-30 11:05:00,58.44,58.52,58.41,58.5,269600.0,54.2082,54.2824,54.1803,54.2638,269600.0
2014-10-30 11:10:00,58.5,58.59,58.47,58.58,252400.0,54.2638,54.3473,54.236,54.338,252400.0
2014-10-30 11:15:00,58.58,58.62,58.55,58.57,238400.0,54.338,54.3751,54.3102,54.3288,238400.0
2014-10-30 11:20:00,58.57,58.63,58.51,58.63,311200.0,54.3288,54.3844,54.2731,54.3844,311200.0
2014-10-30 11:25:00,58.6,58.71,58.6,58.67,320400.0,54.3566,54.4586,54.3566,54.4215,320400.0
2014-10-30 11:30:00,58.66,58.69,58.59,58.65,241600.0,54.4122,54.4401,54.3473,54.403,241600.0
2014-10-30 11:35:00,58.66,58.88,58.46,58.53,1271200.0,54.4122,54.6163,54.2267,54.2917,1271200.0
2014-10-30 11:40:00,58.54,58.62,58.16,58.35,440000.0,54.3009,54.3751,53.9485,54.1247,440000.0
2014-10-30 11:45:00,58.35,58.46,58.29,58.3,452400.0,54.1247,54.2267,54.069,54.0783,452400.0
2014-10-30 11:50:00,58.3,58.5,58.29,58.4,720000.0,54.0783,54.2638,54.069,54.1711,720000.0
2014-10-30 11:55:00,58.4,58.55,58.38,58.51,668000.0,54.1711,54.3102,54.1525,54.2731,668000.0
2014-10-30 12:00:00,58.52,58.55,58.36,58.38,316400.0,54.2824,54.3102,54.134,54.1525,316400.0
2014-10-30 12:05:00,58.38,58.55,58.38,58.49,238000.0,54.1525,54.3102,54.1525,54.2546,238000.0
2014-10-30 12:10:00,58.5,58.73,58.48,58.66,263600.0,54.2638,54.4772,54.2453,54.4122,263600.0
2014-10-30 12:15:00,58.66,58.8,58.66,58.78,332800.0,54.4122,54.5421,54.4122,54.5236,332800.0
2014-10-30 12:20:00,58.77,58.83,58.7,58.81,250400.0,54.5143,54.5699,54.4493,54.5514,250400.0
2014-10-30 12:25:00,58.81,58.82,58.73,58.76,176400.0,54.5514,54.5607,54.4772,54.505,176400.0
2014-10-30 12:30:00,58.74,58.76,58.59,58.6,267200.0,54.4865,54.505,54.3473,54.3566,267200.0
2014-10-30 12:35:00,58.6,58.64,58.52,58.6,206000.0,54.3566,54.3937,54.2824,54.3566,206000.0
2014-10-30 12:40:00,58.6,58.6,58.42,58.46,203600.0,54.3566,54.3566,54.1896,54.2267,203600.0
2014-10-30 12:45:00,58.46,58.52,58.43,58.48,222400.0,54.2267,54.2824,54.1989,54.2453,222400.0
2014-10-30 12:50:00,58.47,58.49,58.43,58.46,114800.0,54.236,54.2546,54.1989,54.2267,114800.0
2014-10-30 12:55:00,58.46,58.48,58.46,58.47,105600.0,54.2267,54.2453,54.2267,54.236,105600.0
2014-10-30 13:00:00,58.47,58.49,58.45,58.46,123200.0,54.236,54.2546,54.2175,54.2267,123200.0
2014-10-30 13:05:00,58.45,58.49,58.45,58.49,112400.0,54.2175,54.2546,54.2175,54.2546,112400.0
2014-10-30 13:10:00,58.48,58.49,58.44,58.48,88000.0,54.2453,54.2546,54.2082,54.2453,88000.0
2014-10-30 13:15:00,58.47,58.66,58.44,58.53,159600.0,54.236,54.4122,54.2082,54.2917,159600.0
2014-10-30 13:20:00,58.57,58.66,58.5,58.66,46800.0,54.3288,54.4122,54.2638,54.4122,46800.0
2014-10-30 13:25:00,58.63,58.68,58.5,58.65,58000.0,54.3844,54.4308,54.2638,54.403,58000.0
2014-10-30 13:30:00,58.61,58.63,58.56,58.59,27200.0,54.3659,54.3844,54.3195,54.3473,27200.0
2014-10-30 13:35:00,58.59,58.79,58.58,58.79,27200.0,54.3473,54.5328,54.338,54.5328,27200.0
2014-10-30 13:40:00,58.81,58.96,58.79,58.94,223200.0,54.5514,54.6905,54.5328,54.672,223200.0
2014-10-30 13:45:00,58.94,59.0,58.61,58.98,432000.0,54.672,54.7276,54.3659,54.7091,432000.0
2014-10-30 13:50:00,58.99,59.1,58.91,58.93,342400.0,54.7183,54.8204,54.6441,54.6627,342400.0
2014-10-30 13:55:00,58.92,59.03,58.92,59.02,225200.0,54.6534,54.7555,54.6534,54.7462,225200.0
2014-10-30 14:00:00,59.02,59.34,59.02,59.27,448000.0,54.7462,55.043,54.7462,54.9781,448000.0
2014-10-30 14:05:00,59.31,59.47,59.31,59.41,470400.0,55.0152,55.1636,55.0152,55.1079,470400.0
2014-10-30 14:10:00,59.4,59.48,59.31,59.36,240800.0,55.0987,55.1729,55.0152,55.0616,240800.0
2014-10-30 14:15:00,59.37,59.43,59.35,59.39,223200.0,55.0708,55.1265,55.0523,55.0894,223200.0
2014-10-30 14:20:00,59.4,59.43,59.07,59.13,420800.0,55.0987,55.1265,54.7926,54.8482,420800.0
2014-10-30 14:25:00,59.1,59.16,58.93,59.13,274800.0,54.8204,54.876,54.6627,54.8482,274800.0
2014-10-30 14:30:00,59.14,59.29,59.13,59.29,210000.0,54.8575,54.9966,54.8482,54.9966,210000.0
2014-10-30 14:35:00,59.29,59.38,59.22,59.31,218800.0,54.9966,55.0801,54.9317,55.0152,218800.0
2014-10-30 14:40:00,59.34,59.45,59.31,59.41,262800.0,55.043,55.145,55.0152,55.1079,262800.0
2014-10-30 14:45:00,59.42,59.82,59.42,59.6,890400.0,55.1172,55.4882,55.1172,55.2842,890400.0
2014-10-30 14:50:00,59.6,59.72,59.47,59.67,362400.0,55.2842,55.3955,55.1636,55.3491,362400.0
2014-10-30 14:55:00,59.67,59.67,59.4,59.49,303600.0,55.3491,55.3491,55.0987,55.1821,303600.0
2014-10-30 15:00:00,59.49,59.5,59.33,59.4,339200.0,55.1821,55.1914,55.0337,55.0987,339200.0
2014-10-30 15:05:00,59.41,59.46,59.33,59.33,291600.0,55.1079,55.1543,55.0337,55.0337,291600.0
2014-10-30 15:10:00,59.35,59.43,59.33,59.35,188800.0,55.0523,55.1265,55.0337,55.0523,188800.0
2014-10-30 15:15:00,59.34,59.44,59.24,59.24,308800.0,55.043,55.1358,54.9502,54.9502,308800.0
2014-10-30 15:20:00,59.25,59.33,59.1,59.12,318400.0,54.9595,55.0337,54.8204,54.8389,318400.0
2014-10-30 15:25:00,59.15,59.25,59.09,59.13,406800.0,54.8668,54.9595,54.8111,54.8482,406800.0
2014-10-30 15:30:00,59.13,59.16,59.08,59.08,386800.0,54.8482,54.876,54.8018,54.8018,386800.0
2014-10-30 15:35:00,59.08,59.15,58.95,59.09,682000.0,54.8018,54.8668,54.6812,54.8111,682000.0
2014-10-30 15:40:00,59.09,59.13,59.02,59.12,542400.0,54.8111,54.8482,54.7462,54.8389,542400.0
2014-10-30 15:45:00,59.12,59.34,59.12,59.34,719600.0,54.8389,55.043,54.8389,55.043,719600.0
2014-10-30 15:50:00,59.34,59.34,59.21,59.28,621200.0,55.043,55.043,54.9224,54.9873,621200.0
2014-10-30 15:55:00,59.27,59.32,59.17,59.2,1210800.0,54.9781,55.0245,54.8853,54.9131,1210800.0
2014-10-31 09:30:00,59.32,60.0,59.32,59.76,1484800.0,55.0245,55.6552,55.0245,55.4326,1484800.0
2014-10-31 09:35:00,59.7,60.0,59.65,59.88,731200.0,55.3769,55.6552,55.3306,55.5439,731200.0
2014-10-31 09:40:00,59.85,60.0,59.76,59.99,433600.0,55.5161,55.6552,55.4326,55.6459,433600.0
2014-10-31 09:45:00,60.0,60.18,60.0,60.1,581200.0,55.6552,55.8222,55.6552,55.748,581200.0
2014-10-31 09:50:00,60.1,60.17,60.01,60.11,704400.0,55.748,55.8129,55.6645,55.7572,704400.0
2014-10-31 09:55:00,60.12,60.3,60.11,60.16,822400.0,55.7665,55.9335,55.7572,55.8036,822400.0
2014-10-31 10:00:00,60.17,60.21,60.07,60.09,376000.0,55.8129,55.85,55.7201,55.7387,376000.0
2014-10-31 10:05:00,60.08,60.17,60.02,60.06,369200.0,55.7294,55.8129,55.6738,55.7109,369200.0
2014-10-31 10:10:00,60.06,60.1,59.92,59.98,395600.0,55.7109,55.748,55.581,55.6367,395600.0
2014-10-31 10:15:00,59.98,60.2,59.98,60.15,246400.0,55.6367,55.8407,55.6367,55.7943,246400.0
2014-10-31 10:20:00,60.16,60.23,60.12,60.21,142400.0,55.8036,55.8686,55.7665,55.85,142400.0
2014-10-31 10:25:00,60.21,60.29,60.18,60.28,267200.0,55.85,55.9242,55.8222,55.9149,267200.0
2014-10-31 10:30:00,60.27,60.33,60.01,60.06,322400.0,55.9057,55.9613,55.6645,55.7109,322400.0
2014-10-31 10:35:00,60.07,60.1,60.0,60.02,129200.0,55.7201,55.748,55.6552,55.6738,129200.0
2014-10-31 10:40:00,60.04,60.14,59.94,60.13,176400.0,55.6923,55.7851,55.5996,55.7758,176400.0
2014-10-31 10:45:00,60.12,60.43,60.11,60.35,297200.0,55.7665,56.0541,55.7572,55.9799,297200.0
2014-10-31 10:50:00,60.35,60.49,60.35,60.49,243200.0,55.9799,56.1097,55.9799,56.1097,243200.0
2014-10-31 10:55:00,60.49,60.63,60.49,60.57,443600.0,56.1097,56.2396,56.1097,56.1839,443600.0
2014-10-31 11:00:00,60.57,60.57,60.34,60.38,229200.0,56.1839,56.1839,55.9706,56.0077,229200.0
2014-10-31 11:05:00,60.34,60.47,60.27,60.4,232800.0,55.9706,56.0912,55.9057,56.0262,232800.0
2014-10-31 11:10:00,60.41,60.46,60.34,60.37,106800.0,56.0355,56.0819,55.9706,55.9984,106800.0
2014-10-31 11:15:00,60.36,60.37,60.29,60.35,87600.0,55.9891,55.9984,55.9242,55.9799,87600.0
2014-10-31 11:20:00,60.36,60.43,60.32,60.39,144800.0,55.9891,56.0541,55.952,56.017,144800.0
2014-10-31 11:25:00,60.4,60.58,60.36,60.54,149200.0,56.0262,56.1932,55.9891,56.1561,149200.0
2014-10-31 11:30:00,60.54,60.57,60.51,60.55,242800.0,56.1561,56.1839,56.1283,56.1654,242800.0
2014-10-31 11:35:00,60.55,60.6,60.35,60.38,312800.0,56.1654,56.2118,55.9799,56.0077,312800.0
2014-10-31 11:40:00,60.38,60.38,60.27,60.35,340000.0,56.0077,56.0077,55.9057,55.9799,340000.0
2014-10-31 11:45:00,60.35,60.35,60.18,60.18,272000.0,55.9799,55.9799,55.8222,55.8222,272000.0
2014-10-31 11:50:00,60.17,60.22,60.11,60.14,173200.0,55.8129,55.8593,55.7572,55.7851,173200.0
2014-10-31 11:55:00,60.15,60.16,59.99,60.03,428000.0,55.7943,55.8036,55.6459,55.683,428000.0
2014-10-31 12:00:00,60.04,60.1,60.02,60.07,164800.0,55.6923,55.748,55.6738,55.7201,164800.0
2014-10-31 12:05:00,60.07,60.22,60.07,60.2,164800.0,55.7201,55.8593,55.7201,55.8407,164800.0
2014-10-31 12:10:00,60.23,60.32,60.2,60.25,139600.0,55.8686,55.952,55.8407,55.8871,139600.0
2014-10-31 12:15:00,60.24,60.24,60.1,60.12,108000.0,55.8778,55.8778,55.748,55.7665,108000.0
2014-10-31 12:20:00,60.13,60.19,60.1,60.18,117200.0,55.7758,55.8315,55.748,55.8222,117200.0
2014-10-31 12:25:00,60.19,60.23,60.15,60.19,150000.0,55.8315,55.8686,55.7943,55.8315,150000.0
2014-10-31 12:30:00,60.19,60.23,60.15,60.21,231200.0,55.8315,55.8686,55.7943,55.85,231200.0
2014-10-31 12:35:00,60.21,60.27,60.17,60.18,241600.0,55.85,55.9057,55.8129,55.8222,241600.0
2014-10-31 12:40:00,60.18,60.28,60.17,60.25,148000.0,55.8222,55.9149,55.8129,55.8871,148000.0
2014-10-31 12:45:00,60.25,60.28,60.2,60.24,97600.0,55.8871,55.9149,55.8407,55.8778,97600.0
2014-10-31 12:50:00,60.25,60.34,60.24,60.33,314400.0,55.8871,55.9706,55.8778,55.9613,314400.0
2014-10-31 12:55:00,60.33,60.35,60.23,60.25,210400.0,55.9613,55.9799,55.8686,55.8871,210400.0
2014-10-31 13:00:00,60.25,60.28,60.19,60.19,180400.0,55.8871,55.9149,55.8315,55.8315,180400.0
2014-10-31 13:05:00,60.2,60.23,60.16,60.18,149600.0,55.8407,55.8686,55.8036,55.8222,149600.0
2014-10-31 13:10:00,60.18,60.18,60.09,60.09,122400.0,55.8222,55.8222,55.7387,55.7387,122400.0
2014-10-31 13:15:00,60.07,60.1,60.03,60.07,164800.0,55.7201,55.748,55.683,55.7201,164800.0
2014-10-31 13:20:00,60.07,60.09,60.04,60.08,116000.0,55.7201,55.7387,55.6923,55.7294,116000.0
2014-10-31 13:25:00,60.09,60.12,60.04,60.05,119600.0,55.7387,55.7665,55.6923,55.7016,119600.0
2014-10-31 13:30:00,60.06,60.08,60.01,60.05,100000.0,55.7109,55.7294,55.6645,55.7016,100000.0
2014-10-31 13:35:00,60.06,60.08,60.01,60.01,91600.0,55.7109,55.7294,55.6645,55.6645,91600.0
2014-10-31 13:40:00,60.01,60.04,60.0,60.04,77600.0,55.6645,55.6923,55.6552,55.6923,77600.0
2014-10-31 13:45:00,60.04,60.06,59.99,59.99,244800.0,55.6923,55.7109,55.6459,55.6459,244800.0
2014-10-31 13:50:00,59.99,60.02,59.87,59.91,290800.0,55.6459,55.6738,55.5346,55.5717,290800.0
2014-10-31 13:55:00,59.93,59.99,59.91,59.96,126400.0,55.5903,55.6459,55.5717,55.6181,126400.0
2014-10-31 14:00:00,59.95,60.0,59.93,59.98,79600.0,55.6088,55.6552,55.5903,55.6367,79600.0
2014-10-31 14:05:00,59.99,60.0,59.93,59.95,103600.0,55.6459,55.6552,55.5903,55.6088,103600.0
2014-10-31 14:10:00,59.96,60.02,59.96,60.02,189600.0,55.6181,55.6738,55.6181,55.6738,189600.0
2014-10-31 14:15:00,60.01,60.02,59.88,59.93,214400.0,55.6645,55.6738,55.5439,55.5903,214400.0
2014-10-31 14:20:00,59.92,59.98,59.92,59.96,95600.0,55.581,55.6367,55.581,55.6181,95600.0
2014-10-31 14:25:00,59.96,59.98,59.92,59.98,70400.0,55.6181,55.6367,55.581,55.6367,70400.0
2014-10-31 14:30:00,59.98,60.0,59.97,59.98,105600.0,55.6367,55.6552,55.6274,55.6367,105600.0
2014-10-31 14:35:00,59.99,60.03,59.98,60.02,200400.0,55.6459,55.683,55.6367,55.6738,200400.0
2014-10-31 14:40:00,60.02,60.02,60.0,60.01,125200.0,55.6738,55.6738,55.6552,55.6645,125200.0
2014-10-31 14:45:00,60.01,60.02,59.98,60.02,160400.0,55.6645,55.6738,55.6367,55.6738,160400.0
2014-10-31 14:50:00,60.02,60.04,59.99,60.0,306800.0,55.6738,55.6923,55.6459,55.6552,306800.0
2014-10-31 14:55:00,60.01,60.03,60.01,60.01,121200.0,55.6645,55.683,55.6645,55.6645,121200.0
2014-10-31 15:00:00,60.01,60.03,59.99,60.01,117200.0,55.6645,55.683,55.6459,55.6645,117200.0
2014-10-31 15:05:00,60.0,60.02,59.99,60.01,164800.0,55.6552,55.6738,55.6459,55.6645,164800.0
2014-10-31 15:10:00,60.01,60.09,60.01,60.08,140000.0,55.6645,55.7387,55.6645,55.7294,140000.0
2014-10-31 15:15:00,60.08,60.09,60.04,60.07,105200.0,55.7294,55.7387,55.6923,55.7201,105200.0
2014-10-31 15:20:00,60.07,60.1,59.96,59.99,228400.0,55.7201,55.748,55.6181,55.6459,228400.0
2014-10-31 15:25:00,60.0,60.08,59.99,60.05,95600.0,55.6552,55.7294,55.6459,55.7016,95600.0
2014-10-31 15:30:00,60.05,60.11,60.04,60.1,133200.0,55.7016,55.7572,55.6923,55.748,133200.0
2014-10-31 15:35:00,60.11,60.16,60.09,60.15,119600.0,55.7572,55.8036,55.7387,55.7943,119600.0
2014-10-31 15:40:00,60.16,60.22,60.14,60.22,238800.0,55.8036,55.8593,55.7851,55.8593,238800.0
2014-10-31 15:45:00,60.21,60.22,60.15,60.19,280000.0,55.85,55.8593,55.7943,55.8315,280000.0
2014-10-31 15:50:00,60.2,60.24,60.18,60.24,380000.0,55.8407,55.8778,55.8222,55.8778,380000.0
2014-10-31 15:55:00,60.24,60.34,60.22,60.27,808000.0,55.8778,55.9706,55.8593,55.9057,808000.0
2014-11-03 09:30:00,60.24,60.56,59.75,60.54,869200.0,55.8778,56.1747,55.4233,56.1561,869200.0
2014-11-03 09:35:00,60.54,60.58,60.31,60.55,268800.0,56.1561,56.1932,55.9428,56.1654,268800.0
2014-11-03 09:40:00,60.56,60.73,60.56,60.69,242000.0,56.1747,56.3323,56.1747,56.2952,242000.0
2014-11-03 09:45:00,60.68,60.71,60.55,60.62,188000.0,56.286,56.3138,56.1654,56.2303,188000.0
2014-11-03 09:50:00,60.62,60.7,60.62,60.68,198800.0,56.2303,56.3045,56.2303,56.286,198800.0
2014-11-03 09:55:00,60.68,60.69,60.31,60.45,327200.0,56.286,56.2952,55.9428,56.0726,327200.0
2014-11-03 10:00:00,60.52,60.68,60.45,60.58,284400.0,56.1376,56.286,56.0726,56.1932,284400.0
2014-11-03 10:05:00,60.57,60.61,60.51,60.55,183200.0,56.1839,56.221,56.1283,56.1654,183200.0
2014-11-03 10:10:00,60.55,60.59,60.54,60.58,197200.0,56.1654,56.2025,56.1561,56.1932,197200.0
2014-11-03 10:15:00,60.57,60.58,60.48,60.55,151200.0,56.1839,56.1932,56.1005,56.1654,151200.0
2014-11-03 10:20:00,60.54,60.63,60.53,60.62,182800.0,56.1561,56.2396,56.1468,56.2303,182800.0
2014-11-03 10:25:00,60.62,60.65,60.59,60.63,164800.0,56.2303,56.2581,56.2025,56.2396,164800.0
2014-11-03 10:30:00,60.62,60.63,60.59,60.6,148400.0,56.2303,56.2396,56.2025,56.2118,148400.0
2014-11-03 10:35:00,60.6,60.64,60.6,60.62,103200.0,56.2118,56.2489,56.2118,56.2303,103200.0
2014-11-03 10:40:00,60.63,60.67,60.6,60.67,309200.0,56.2396,56.2767,56.2118,56.2767,309200.0
2014-11-03 10:45:00,60.66,60.66,60.61,60.63,171600.0,56.2674,56.2674,56.221,56.2396,171600.0
2014-11-03 10:50:00,60.63,60.78,60.62,60.77,222800.0,56.2396,56.3787,56.2303,56.3695,222800.0
2014-11-03 10:55:00,60.77,60.8,60.75,60.76,154400.0,56.3695,56.3973,56.3509,56.3602,154400.0
2014-11-03 11:00:00,60.75,60.77,60.71,60.77,143200.0,56.3509,56.3695,56.3138,56.3695,143200.0
2014-11-03 11:05:00,60.77,60.77,60.68,60.68,140400.0,56.3695,56.3695,56.286,56.286,140400.0
2014-11-03 11:10:00,60.68,60.74,60.67,60.72,135600.0,56.286,56.3416,56.2767,56.3231,135600.0
2014-11-03 11:15:00,60.73,60.75,60.69,60.71,78000.0,56.3323,56.3509,56.2952,56.3138,78000.0
2014-11-03 11:20:00,60.69,60.71,60.59,60.6,164000.0,56.2952,56.3138,56.2025,56.2118,164000.0
2014-11-03 11:25:00,60.6,60.6,60.52,60.54,134800.0,56.2118,56.2118,56.1376,56.1561,134800.0
2014-11-03 11:30:00,60.53,60.55,60.42,60.47,136000.0,56.1468,56.1654,56.0448,56.0912,136000.0
2014-11-03 11:35:00,60.46,60.5,60.44,60.49,55200.0,56.0819,56.119,56.0633,56.1097,55200.0
2014-11-03 11:40:00,60.49,60.51,60.48,60.49,53200.0,56.1097,56.1283,56.1005,56.1097,53200.0
2014-11-03 11:45:00,60.49,60.5,60.43,60.46,66400.0,56.1097,56.119,56.0541,56.0819,66400.0
2014-11-03 11:50:00,60.46,60.46,60.38,60.39,94000.0,56.0819,56.0819,56.0077,56.017,94000.0
2014-11-03 11:55:00,60.38,60.4,60.34,60.34,114800.0,56.0077,56.0262,55.9706,55.9706,114800.0
2014-11-03 12:00:00,60.35,60.36,60.29,60.31,125200.0,55.9799,55.9891,55.9242,55.9428,125200.0
2014-11-03 12:05:00,60.31,60.32,60.26,60.3,97200.0,55.9428,55.952,55.8964,55.9335,97200.0
2014-11-03 12:10:00,60.3,60.32,60.27,60.3,70000.0,55.9335,55.952,55.9057,55.9335,70000.0
2014-11-03 12:15:00,60.32,60.38,60.31,60.36,84400.0,55.952,56.0077,55.9428,55.9891,84400.0
2014-11-03 12:20:00,60.35,60.35,60.29,60.34,80400.0,55.9799,55.9799,55.9242,55.9706,80400.0
2014-11-03 12:25:00,60.36,60.36,60.3,60.31,74800.0,55.9891,55.9891,55.9335,55.9428,74800.0
2014-11-03 12:30:00,60.31,60.33,60.28,60.29,47600.0,55.9428,55.9613,55.9149,55.9242,47600.0
2014-11-03 12:35:00,60.29,60.32,60.25,60.31,88000.0,55.9242,55.952,55.8871,55.9428,88000.0
2014-11-03 12:40:00,60.31,60.37,60.31,60.37,76400.0,55.9428,55.9984,55.9428,55.9984,76400.0
2014-11-03 12:45:00,60.35,60.39,60.35,60.39,38800.0,55.9799,56.017,55.9799,56.017,38800.0
2014-11-03 12:50:00,60.39,60.4,60.36,60.36,47600.0,56.017,56.0262,55.9891,55.9891,47600.0
2014-11-03 12:55:00,60.37,60.4,60.35,60.36,50400.0,55.9984,56.0262,55.9799,55.9891,50400.0
2014-11-03 13:00:00,60.34,60.36,60.34,60.35,28000.0,55.9706,55.9891,55.9706,55.9799,28000.0
2014-11-03 13:05:00,60.34,60.35,60.31,60.33,68400.0,55.9706,55.9799,55.9428,55.9613,68400.0
2014-11-03 13:10:00,60.32,60.35,60.3,60.33,73600.0,55.952,55.9799,55.9335,55.9613,73600.0
2014-11-03 13:15:00,60.35,60.41,60.35,60.41,66400.0,55.9799,56.0355,55.9799,56.0355,66400.0
2014-11-03 13:20:00,60.41,60.45,60.37,60.43,66800.0,56.0355,56.0726,55.9984,56.0541,66800.0
2014-11-03 13:25:00,60.44,60.47,60.43,60.46,31600.0,56.0633,56.0912,56.0541,56.0819,31600.0
2014-11-03 13:30:00,60.46,60.53,60.46,60.53,114800.0,56.0819,56.1468,56.0819,56.1468,114800.0
2014-11-03 13:35:00,60.53,60.56,60.48,60.5,54000.0,56.1468,56.1747,56.1005,56.119,54000.0
2014-11-03 13:40:00,60.5,60.51,60.49,60.5,25200.0,56.119,56.1283,56.1097,56.119,25200.0
2014-11-03 13:45:00,60.51,60.51,60.42,60.44,51200.0,56.1283,56.1283,56.0448,56.0633,51200.0
2014-11-03 13:50:00,60.42,60.47,60.42,60.42,45200.0,56.0448,56.0912,56.0448,56.0448,45200.0
2014-11-03 13:55:00,60.43,60.49,60.42,60.46,54800.0,56.0541,56.1097,56.0448,56.0819,54800.0
2014-11-03 14:00:00,60.47,60.51,60.44,60.47,51200.0,56.0912,56.1283,56.0633,56.0912,51200.0
2014-11-03 14:05:00,60.45,60.48,60.42,60.48,56400.0,56.0726,56.1005,56.0448,56.1005,56400.0
2014-11-03 14:10:00,60.48,60.5,60.45,60.47,70000.0,56.1005,56.119,56.0726,56.0912,70000.0
2014-11-03 14:15:00,60.47,60.55,60.46,60.55,72000.0,56.0912,56.1654,56.0819,56.1654,72000.0
2014-11-03 14:20:00,60.53,60.59,60.52,60.58,39200.0,56.1468,56.2025,56.1376,56.1932,39200.0
2014-11-03 14:25:00,60.59,60.64,60.55,60.57,106800.0,56.2025,56.2489,56.1654,56.1839,106800.0
2014-11-03 14:30:00,60.56,60.58,60.53,60.56,84000.0,56.1747,56.1932,56.1468,56.1747,84000.0
2014-11-03 14:35:00,60.56,60.6,60.55,60.58,58000.0,56.1747,56.2118,56.1654,56.1932,58000.0
2014-11-03 14:40:00,60.57,60.6,60.55,60.57,133600.0,56.1839,56.2118,56.1654,56.1839,133600.0
2014-11-03 14:45:00,60.56,60.61,60.54,60.59,114800.0,56.1747,56.221,56.1561,56.2025,114800.0
2014-11-03 14:50:00,60.59,60.63,60.53,60.57,125200.0,56.2025,56.2396,56.1468,56.1839,125200.0
2014-11-03 14:55:00,60.55,60.63,60.53,60.6,204000.0,56.1654,56.2396,56.1468,56.2118,204000.0
2014-11-03 15:00:00,60.58,60.65,60.58,60.65,101600.0,56.1932,56.2581,56.1932,56.2581,101600.0
2014-11-03 15:05:00,60.63,60.66,60.61,60.65,98400.0,56.2396,56.2674,56.221,56.2581,98400.0
2014-11-03 15:10:00,60.65,60.67,60.63,60.63,60000.0,56.2581,56.2767,56.2396,56.2396,60000.0
2014-11-03 15:15:00,60.63,60.67,60.61,60.65,101600.0,56.2396,56.2767,56.221,56.2581,101600.0
2014-11-03 15:20:00,60.63,60.65,60.58,60.59,84400.0,56.2396,56.2581,56.1932,56.2025,84400.0
2014-11-03 15:25:00,60.58,60.6,60.44,60.51,108400.0,56.1932,56.2118,56.0633,56.1283,108400.0
2014-11-03 15:30:00,60.51,60.53,60.48,60.51,104400.0,56.1283,56.1468,56.1005,56.1283,104400.0
2014-11-03 15:35:00,60.51,60.52,60.47,60.48,114800.0,56.1283,56.1376,56.0912,56.1005,114800.0
2014-11-03 15:40:00,60.48,60.52,60.47,60.48,131200.0,56.1005,56.1376,56.0912,56.1005,131200.0
2014-11-03 15:45:00,60.47,60.5,60.41,60.41,268400.0,56.0912,56.119,56.0355,56.0355,268400.0
2014-11-03 15:50:00,60.42,60.45,60.4,60.45,207600.0,56.0448,56.0726,56.0262,56.0726,207600.0
2014-11-03 15:55:00,60.45,60.45,60.39,60.4,397200.0,56.0726,56.0726,56.017,56.0262,397200.0
2014-11-04 09:30:00,59.91,60.17,59.77,60.05,632400.0,55.5717,55.8129,55.4419,55.7016,632400.0
2014-11-04 09:35:00,60.05,60.14,59.97,60.14,258000.0,55.7016,55.7851,55.6274,55.7851,258000.0
2014-11-04 09:40:00,60.14,60.23,59.99,60.21,160400.0,55.7851,55.8686,55.6459,55.85,160400.0
2014-11-04 09:45:00,60.2,60.35,60.18,60.29,162000.0,55.8407,55.9799,55.8222,55.9242,162000.0
2014-11-04 09:50:00,60.28,60.34,60.14,60.34,213200.0,55.9149,55.9706,55.7851,55.9706,213200.0
2014-11-04 09:55:00,60.33,60.42,60.31,60.41,137200.0,55.9613,56.0448,55.9428,56.0355,137200.0
2014-11-04 10:00:00,60.43,60.6,60.4,60.59,210000.0,56.0541,56.2118,56.0262,56.2025,210000.0
2014-11-04 10:05:00,60.58,60.63,60.56,60.63,179600.0,56.1932,56.2396,56.1747,56.2396,179600.0
2014-11-04 10:10:00,60.63,60.68,60.56,60.61,142000.0,56.2396,56.286,56.1747,56.221,142000.0
2014-11-04 10:15:00,60.61,60.61,60.45,60.48,174400.0,56.221,56.221,56.0726,56.1005,174400.0
2014-11-04 10:20:00,60.5,60.52,60.31,60.37,485200.0,56.119,56.1376,55.9428,55.9984,485200.0
2014-11-04 10:25:00,60.37,60.4,60.24,60.32,189600.0,55.9984,56.0262,55.8778,55.952,189600.0
2014-11-04 10:30:00,60.3,60.37,60.27,60.33,162800.0,55.9335,55.9984,55.9057,55.9613,162800.0
2014-11-04 10:35:00,60.33,60.4,60.31,60.38,154400.0,55.9613,56.0262,55.9428,56.0077,154400.0
2014-11-04 10:40:00,60.38,60.41,60.35,60.36,206400.0,56.0077,56.0355,55.9799,55.9891,206400.0
2014-11-04 10:45:00,60.35,60.37,60.21,60.21,255600.0,55.9799,55.9984,55.85,55.85,255600.0
2014-11-04 10:50:00,60.2,60.27,60.2,60.2,152400.0,55.8407,55.9057,55.8407,55.8407,152400.0
2014-11-04 10:55:00,60.2,60.21,60.03,60.07,246000.0,55.8407,55.85,55.683,55.7201,246000.0
2014-11-04 11:00:00,60.07,60.11,59.97,59.99,231600.0,55.7201,55.7572,55.6274,55.6459,231600.0
2014-11-04 11:05:00,59.99,60.06,59.81,59.9,184000.0,55.6459,55.7109,55.479,55.5625,184000.0
2014-11-04 11:10:00,59.88,60.02,59.84,59.99,127200.0,55.5439,55.6738,55.5068,55.6459,127200.0
2014-11-04 11:15:00,60.01,60.09,59.97,60.09,152000.0,55.6645,55.7387,55.6274,55.7387,152000.0
2014-11-04 11:20:00,60.09,60.25,59.99,60.22,251200.0,55.7387,55.8871,55.6459,55.8593,251200.0
2014-11-04 11:25:00,60.21,60.26,60.16,60.23,108800.0,55.85,55.8964,55.8036,55.8686,108800.0
2014-11-04 11:30:00,60.22,60.25,60.21,60.24,89600.0,55.8593,55.8871,55.85,55.8778,89600.0
2014-11-04 11:35:00,60.23,60.25,60.19,60.23,40000.0,55.8686,55.8871,55.8315,55.8686,40000.0
2014-11-04 11:40:00,60.22,60.22,60.13,60.15,92800.0,55.8593,55.8593,55.7758,55.7943,92800.0
2014-11-04 11:45:00,60.16,60.25,60.15,60.24,46000.0,55.8036,55.8871,55.7943,55.8778,46000.0
2014-11-04 11:50:00,60.24,60.25,60.19,60.25,113600.0,55.8778,55.8871,55.8315,55.8871,113600.0
2014-11-04 11:55:00,60.25,60.26,60.21,60.26,54800.0,55.8871,55.8964,55.85,55.8964,54800.0
2014-11-04 12:00:00,60.26,60.35,60.25,60.33,57200.0,55.8964,55.9799,55.8871,55.9613,57200.0
2014-11-04 12:05:00,60.34,60.4,60.33,60.37,89200.0,55.9706,56.0262,55.9613,55.9984,89200.0
2014-11-04 12:10:00,60.38,60.43,60.37,60.43,50000.0,56.0077,56.0541,55.9984,56.0541,50000.0
2014-11-04 12:15:00,60.43,60.5,60.43,60.47,48000.0,56.0541,56.119,56.0541,56.0912,48000.0
2014-11-04 12:20:00,60.47,60.55,60.43,60.55,85600.0,56.0912,56.1654,56.0541,56.1654,85600.0
2014-11-04 12:25:00,60.55,60.6,60.55,60.57,71200.0,56.1654,56.2118,56.1654,56.1839,71200.0
2014-11-04 12:30:00,60.57,60.57,60.52,60.53,78000.0,56.1839,56.1839,56.1376,56.1468,78000.0
2014-11-04 12:35:00,60.55,60.55,60.5,60.55,59200.0,56.1654,56.1654,56.119,56.1654,59200.0
2014-11-04 12:40:00,60.55,60.55,60.5,60.53,213600.0,56.1654,56.1654,56.119,56.1468,213600.0
2014-11-04 12:45:00,60.52,60.53,60.48,60.48,143600.0,56.1376,56.1468,56.1005,56.1005,143600.0
2014-11-04 12:50:00,60.48,60.52,60.47,60.49,94000.0,56.1005,56.1376,56.0912,56.1097,94000.0
2014-11-04 12:55:00,60.49,60.52,60.47,60.51,85200.0,56.1097,56.1376,56.0912,56.1283,85200.0
2014-11-04 13:00:00,60.52,60.52,60.44,60.44,122400.0,56.1376,56.1376,56.0633,56.0633,122400.0
2014-11-04 13:05:00,60.44,60.46,60.42,60.45,66000.0,56.0633,56.0819,56.0448,56.0726,66000.0
2014-11-04 13:10:00,60.45,60.51,60.45,60.5,125200.0,56.0726,56.1283,56.0726,56.119,125200.0
2014-11-04 13:15:00,60.5,60.5,60.44,60.44,93600.0,56.119,56.119,56.0633,56.0633,93600.0
2014-11-04 13:20:00,60.44,60.44,60.39,60.43,83600.0,56.0633,56.0633,56.017,56.0541,83600.0
2014-11-04 13:25:00,60.43,60.5,60.4,60.5,126800.0,56.0541,56.119,56.0262,56.119,126800.0
2014-11-04 13:30:00,60.5,60.53,60.48,60.48,132400.0,56.119,56.1468,56.1005,56.1005,132400.0
2014-11-04 13:35:00,60.49,60.51,60.49,60.49,83600.0,56.1097,56.1283,56.1097,56.1097,83600.0
2014-11-04 13:40:00,60.5,60.5,60.44,60.47,86000.0,56.119,56.119,56.0633,56.0912,86000.0
2014-11-04 13:45:00,60.47,60.49,60.47,60.47,113200.0,56.0912,56.1097,56.0912,56.0912,113200.0
2014-11-04 13:50:00,60.47,60.53,60.47,60.53,111600.0,56.0912,56.1468,56.0912,56.1468,111600.0
2014-11-04 13:55:00,60.52,60.53,60.5,60.51,49600.0,56.1376,56.1468,56.119,56.1283,49600.0
2014-11-04 14:00:00,60.51,60.54,60.49,60.49,66000.0,56.1283,56.1561,56.1097,56.1097,66000.0
2014-11-04 14:05:00,60.5,60.55,60.48,60.53,95200.0,56.119,56.1654,56.1005,56.1468,95200.0
2014-11-04 14:10:00,60.54,60.54,60.51,60.52,89600.0,56.1561,56.1561,56.1283,56.1376,89600.0
2014-11-04 14:15:00,60.52,60.57,60.52,60.55,150400.0,56.1376,56.1839,56.1376,56.1654,150400.0
2014-11-04 14:20:00,60.55,60.61,60.55,60.58,95200.0,56.1654,56.221,56.1654,56.1932,95200.0
2014-11-04 14:25:00,60.58,60.61,60.56,60.58,131600.0,56.1932,56.221,56.1747,56.1932,131600.0
2014-11-04 14:30:00,60.58,60.61,60.57,60.6,186800.0,56.1932,56.221,56.1839,56.2118,186800.0
2014-11-04 14:35:00,60.6,60.63,60.59,60.59,114800.0,56.2118,56.2396,56.2025,56.2025,114800.0
2014-11-04 14:40:00,60.59,60.65,60.58,60.65,142000.0,56.2025,56.2581,56.1932,56.2581,142000.0
2014-11-04 14:45:00,60.64,60.69,60.63,60.64,137200.0,56.2489,56.2952,56.2396,56.2489,137200.0
2014-11-04 14:50:00,60.63,60.68,60.61,60.63,78800.0,56.2396,56.286,56.221,56.2396,78800.0
2014-11-04 14:55:00,60.64,60.69,60.6,60.65,320000.0,56.2489,56.2952,56.2118,56.2581,320000.0
2014-11-04 15:00:00,60.65,60.68,60.62,60.65,109600.0,56.2581,56.286,56.2303,56.2581,109600.0
2014-11-04 15:05:00,60.65,60.69,60.65,60.67,152000.0,56.2581,56.2952,56.2581,56.2767,152000.0
2014-11-04 15:10:00,60.67,60.68,60.63,60.65,133600.0,56.2767,56.286,56.2396,56.2581,133600.0
2014-11-04 15:15:00,60.65,60.67,60.63,60.65,279200.0,56.2581,56.2767,56.2396,56.2581,279200.0
2014-11-04 15:20:00,60.65,60.7,60.64,60.7,118800.0,56.2581,56.3045,56.2489,56.3045,118800.0
2014-11-04 15:25:00,60.7,60.73,60.65,60.67,196800.0,56.3045,56.3323,56.2581,56.2767,196800.0
2014-11-04 15:30:00,60.67,60.71,60.66,60.67,178400.0,56.2767,56.3138,56.2674,56.2767,178400.0
2014-11-04 15:35:00,60.67,60.68,60.64,60.65,128800.0,56.2767,56.286,56.2489,56.2581,128800.0
2014-11-04 15:40:00,60.65,60.72,60.65,60.72,177200.0,56.2581,56.3231,56.2581,56.3231,177200.0
2014-11-04 15:45:00,60.71,60.74,60.68,60.74,276800.0,56.3138,56.3416,56.286,56.3416,276800.0
2014-11-04 15:50:00,60.74,60.75,60.69,60.73,419600.0,56.3416,56.3509,56.2952,56.3323,419600.0
2014-11-04 15:55:00,60.73,60.75,60.69,60.72,415600.0,56.3323,56.3509,56.2952,56.3231,415600.0
2014-11-05 09:30:00,61.04,61.38,61.0,61.29,402800.0,56.6199,56.9353,56.5828,56.8518,402800.0
2014-11-05 09:35:00,61.27,61.34,61.06,61.21,276800.0,56.8332,56.8982,56.6385,56.7776,276800.0
2014-11-05 09:40:00,61.19,61.35,61.11,61.3,292400.0,56.759,56.9075,56.6848,56.8611,292400.0
2014-11-05 09:45:00,61.33,61.37,61.24,61.24,249200.0,56.8889,56.926,56.8054,56.8054,249200.0
2014-11-05 09:50:00,61.27,61.37,61.24,61.34,182400.0,56.8332,56.926,56.8054,56.8982,182400.0
2014-11-05 09:55:00,61.34,61.62,61.34,61.62,280000.0,56.8982,57.1579,56.8982,57.1579,280000.0
2014-11-05 10:00:00,61.6,61.73,61.56,61.73,192800.0,57.1393,57.2599,57.1022,57.2599,192800.0
2014-11-05 10:05:00,61.7,61.98,61.68,61.95,477600.0,57.2321,57.4918,57.2136,57.464,477600.0
2014-11-05 10:10:00,61.93,62.0,61.8,61.83,288800.0,57.4455,57.5104,57.3249,57.3527,288800.0
2014-11-05 10:15:00,61.81,61.91,61.78,61.88,183200.0,57.3341,57.4269,57.3063,57.3991,183200.0
2014-11-05 10:20:00,61.85,62.2,61.85,62.07,462800.0,57.3712,57.6959,57.3712,57.5753,462800.0
2014-11-05 10:25:00,62.02,62.1,61.94,61.95,228000.0,57.5289,57.6031,57.4547,57.464,228000.0
2014-11-05 10:30:00,61.94,62.03,61.88,62.01,264400.0,57.4547,57.5382,57.3991,57.5197,264400.0
2014-11-05 10:35:00,62.02,62.08,62.01,62.02,128800.0,57.5289,57.5846,57.5197,57.5289,128800.0
2014-11-05 10:40:00,62.04,62.04,61.93,62.0,194400.0,57.5475,57.5475,57.4455,57.5104,194400.0
2014-11-05 10:45:00,61.99,62.07,61.97,62.05,200400.0,57.5011,57.5753,57.4826,57.5568,200400.0
2014-11-05 10:50:00,62.05,62.15,62.05,62.14,217200.0,57.5568,57.6495,57.5568,57.6402,217200.0
2014-11-05 10:55:00,62.13,62.22,62.13,62.22,321600.0,57.631,57.7145,57.631,57.7145,321600.0
2014-11-05 11:00:00,62.22,62.25,62.11,62.12,287600.0,57.7145,57.7423,57.6124,57.6217,287600.0
2014-11-05 11:05:00,62.12,62.16,62.12,62.14,120000.0,57.6217,57.6588,57.6217,57.6402,120000.0
2014-11-05 11:10:00,62.13,62.21,62.1,62.21,88400.0,57.631,57.7052,57.6031,57.7052,88400.0
2014-11-05 11:15:00,62.22,62.24,62.2,62.2,153200.0,57.7145,57.733,57.6959,57.6959,153200.0
2014-11-05 11:20:00,62.2,62.21,62.16,62.2,84400.0,57.6959,57.7052,57.6588,57.6959,84400.0
2014-11-05 11:25:00,62.2,62.24,62.1,62.11,121600.0,57.6959,57.733,57.6031,57.6124,121600.0
2014-11-05 11:30:00,62.11,62.13,62.05,62.11,96400.0,57.6124,57.631,57.5568,57.6124,96400.0
2014-11-05 11:35:00,62.13,62.17,62.1,62.12,48800.0,57.631,57.6681,57.6031,57.6217,48800.0
2014-11-05 11:40:00,62.11,62.16,62.09,62.09,78800.0,57.6124,57.6588,57.5939,57.5939,78800.0
2014-11-05 11:45:00,62.09,62.22,62.07,62.11,179600.0,57.5939,57.7145,57.5753,57.6124,179600.0
2014-11-05 11:50:00,62.12,62.19,62.08,62.14,235600.0,57.6217,57.6866,57.5846,57.6402,235600.0
2014-11-05 11:55:00,62.14,62.24,62.12,62.23,74000.0,57.6402,57.733,57.6217,57.7237,74000.0
2014-11-05 12:00:00,62.24,62.54,62.21,62.49,498400.0,57.733,58.0113,57.7052,57.9649,498400.0
2014-11-05 12:05:00,62.49,62.6,62.48,62.55,314800.0,57.9649,58.0669,57.9556,58.0206,314800.0
2014-11-05 12:10:00,62.54,62.55,62.48,62.49,139200.0,58.0113,58.0206,57.9556,57.9649,139200.0
2014-11-05 12:15:00,62.49,62.87,62.48,62.87,370400.0,57.9649,58.3174,57.9556,58.3174,370400.0
2014-11-05 12:20:00,62.87,63.09,62.82,62.96,820000.0,58.3174,58.5215,58.271,58.4009,820000.0
2014-11-05 12:25:00,62.96,63.04,62.77,62.83,493600.0,58.4009,58.4751,58.2246,58.2803,493600.0
2014-11-05 12:30:00,62.85,63.04,62.8,62.96,419600.0,58.2988,58.4751,58.2525,58.4009,419600.0
2014-11-05 12:35:00,62.94,63.0,62.76,62.76,269600.0,58.3823,58.438,58.2154,58.2154,269600.0
2014-11-05 12:40:00,62.79,62.82,62.62,62.65,252000.0,58.2432,58.271,58.0855,58.1133,252000.0
2014-11-05 12:45:00,62.65,62.72,62.53,62.57,267600.0,58.1133,58.1782,58.002,58.0391,267600.0
2014-11-05 12:50:00,62.57,62.58,62.44,62.5,268400.0,58.0391,58.0484,57.9185,57.9742,268400.0
2014-11-05 12:55:00,62.5,62.57,62.5,62.56,192800.0,57.9742,58.0391,57.9742,58.0298,192800.0
2014-11-05 13:00:00,62.56,62.57,62.43,62.51,146800.0,58.0298,58.0391,57.9092,57.9835,146800.0
2014-11-05 13:05:00,62.51,62.53,62.5,62.52,69600.0,57.9835,58.002,57.9742,57.9927,69600.0
2014-11-05 13:10:00,62.51,62.56,62.48,62.56,191200.0,57.9835,58.0298,57.9556,58.0298,191200.0
2014-11-05 13:15:00,62.55,62.56,62.49,62.5,110400.0,58.0206,58.0298,57.9649,57.9742,110400.0
2014-11-05 13:20:00,62.49,62.52,62.39,62.43,179200.0,57.9649,57.9927,57.8721,57.9092,179200.0
2014-11-05 13:25:00,62.43,62.45,62.4,62.4,117600.0,57.9092,57.9278,57.8814,57.8814,117600.0
2014-11-05 13:30:00,62.4,62.46,62.39,62.44,287600.0,57.8814,57.9371,57.8721,57.9185,287600.0
2014-11-05 13:35:00,62.44,62.45,62.3,62.31,287600.0,57.9185,57.9278,57.7887,57.7979,287600.0
2014-11-05 13:40:00,62.31,62.32,62.16,62.19,336800.0,57.7979,57.8072,57.6588,57.6866,336800.0
2014-11-05 13:45:00,62.2,62.27,62.19,62.23,176000.0,57.6959,57.7608,57.6866,57.7237,176000.0
2014-11-05 13:50:00,62.24,62.26,62.18,62.23,123200.0,57.733,57.7516,57.6773,57.7237,123200.0
2014-11-05 13:55:00,62.21,62.24,62.13,62.13,250800.0,57.7052,57.733,57.631,57.631,250800.0
2014-11-05 14:00:00,62.14,62.15,62.07,62.1,246800.0,57.6402,57.6495,57.5753,57.6031,246800.0
2014-11-05 14:05:00,62.12,62.15,62.08,62.13,142400.0,57.6217,57.6495,57.5846,57.631,142400.0
2014-11-05 14:10:00,62.13,62.2,62.11,62.13,387200.0,57.631,57.6959,57.6124,57.631,387200.0
2014-11-05 14:15:00,62.14,62.17,62.12,62.14,98800.0,57.6402,57.6681,57.6217,57.6402,98800.0
2014-11-05 14:20:00,62.15,62.15,62.09,62.11,140400.0,57.6495,57.6495,57.5939,57.6124,140400.0
2014-11-05 14:25:00,62.11,62.16,62.11,62.15,92400.0,57.6124,57.6588,57.6124,57.6495,92400.0
2014-11-05 14:30:00,62.15,62.23,62.14,62.2,215600.0,57.6495,57.7237,57.6402,57.6959,215600.0
2014-11-05 14:35:00,62.19,62.2,62.17,62.18,84000.0,57.6866,57.6959,57.6681,57.6773,84000.0
2014-11-05 14:40:00,62.18,62.21,62.15,62.2,66400.0,57.6773,57.7052,57.6495,57.6959,66400.0
2014-11-05 14:45:00,62.2,62.3,62.2,62.27,276800.0,57.6959,57.7887,57.6959,57.7608,276800.0
2014-11-05 14:50:00,62.3,62.34,62.27,62.31,208800.0,57.7887,57.8258,57.7608,57.7979,208800.0
2014-11-05 14:55:00,62.31,62.32,62.19,62.25,178400.0,57.7979,57.8072,57.6866,57.7423,178400.0
2014-11-05 15:00:00,62.26,62.29,62.22,62.24,143200.0,57.7516,57.7794,57.7145,57.733,143200.0
2014-11-05 15:05:00,62.24,62.25,62.19,62.22,120000.0,57.733,57.7423,57.6866,57.7145,120000.0
2014-11-05 15:10:00,62.22,62.24,62.21,62.24,141600.0,57.7145,57.733,57.7052,57.733,141600.0
2014-11-05 15:15:00,62.24,62.25,62.2,62.21,183600.0,57.733,57.7423,57.6959,57.7052,183600.0
2014-11-05 15:20:00,62.21,62.22,62.17,62.21,155200.0,57.7052,57.7145,57.6681,57.7052,155200.0
2014-11-05 15:25:00,62.21,62.24,62.2,62.23,138800.0,57.7052,57.733,57.6959,57.7237,138800.0
2014-11-05 15:30:00,62.22,62.31,62.21,62.25,215200.0,57.7145,57.7979,57.7052,57.7423,215200.0
2014-11-05 15:35:00,62.25,62.26,62.22,62.26,298400.0,57.7423,57.7516,57.7145,57.7516,298400.0
2014-11-05 15:40:00,62.26,62.34,62.25,62.33,342400.0,57.7516,57.8258,57.7423,57.8165,342400.0
2014-11-05 15:45:00,62.33,62.33,62.21,62.26,292400.0,57.8165,57.8165,57.7052,57.7516,292400.0
2014-11-05 15:50:00,62.26,62.35,62.26,62.29,390000.0,57.7516,57.835,57.7516,57.7794,390000.0
2014-11-05 15:55:00,62.28,62.4,62.27,62.37,753200.0,57.7701,57.8814,57.7608,57.8536,753200.0
2014-11-06 09:30:00,62.38,62.52,62.29,62.31,926800.0,57.8629,57.9927,57.7794,57.7979,926800.0
2014-11-06 09:35:00,62.31,62.31,62.02,62.07,333600.0,57.7979,57.7979,57.5289,57.5753,333600.0
2014-11-06 09:40:00,62.06,62.36,62.04,62.19,277200.0,57.566,57.8443,57.5475,57.6866,277200.0
2014-11-06 09:45:00,62.16,62.31,62.12,62.28,226000.0,57.6588,57.7979,57.6217,57.7701,226000.0
2014-11-06 09:50:00,62.3,62.31,62.19,62.25,332000.0,57.7887,57.7979,57.6866,57.7423,332000.0
2014-11-06 09:55:00,62.25,62.27,62.12,62.13,186400.0,57.7423,57.7608,57.6217,57.631,186400.0
2014-11-06 10:00:00,62.17,62.18,62.0,62.16,227200.0,57.6681,57.6773,57.5104,57.6588,227200.0
2014-11-06 10:05:00,62.15,62.2,62.05,62.11,81600.0,57.6495,57.6959,57.5568,57.6124,81600.0
2014-11-06 10:10:00,62.12,62.16,62.03,62.04,172400.0,57.6217,57.6588,57.5382,57.5475,172400.0
2014-11-06 10:15:00,62.03,62.06,61.88,61.99,126800.0,57.5382,57.566,57.3991,57.5011,126800.0
2014-11-06 10:20:00,62.01,62.11,61.99,62.06,139200.0,57.5197,57.6124,57.5011,57.566,139200.0
2014-11-06 10:25:00,62.06,62.19,62.04,62.18,186800.0,57.566,57.6866,57.5475,57.6773,186800.0
2014-11-06 10:30:00,62.18,62.38,62.16,62.38,232400.0,57.6773,57.8629,57.6588,57.8629,232400.0
2014-11-06 10:35:00,62.37,62.41,62.34,62.39,165200.0,57.8536,57.8907,57.8258,57.8721,165200.0
2014-11-06 10:40:00,62.4,62.58,62.38,62.47,167600.0,57.8814,58.0484,57.8629,57.9464,167600.0
2014-11-06 10:45:00,62.47,62.53,62.46,62.49,66400.0,57.9464,58.002,57.9371,57.9649,66400.0
2014-11-06 10:50:00,62.49,62.58,62.49,62.55,84800.0,57.9649,58.0484,57.9649,58.0206,84800.0
2014-11-06 10:55:00,62.56,62.56,62.49,62.54,86000.0,58.0298,58.0298,57.9649,58.0113,86000.0
2014-11-06 11:00:00,62.52,62.7,62.52,62.69,254000.0,57.9927,58.1597,57.9927,58.1504,254000.0
2014-11-06 11:05:00,62.7,62.73,62.63,62.65,99600.0,58.1597,58.1875,58.0948,58.1133,99600.0
2014-11-06 11:10:00,62.65,62.66,62.56,62.59,66000.0,58.1133,58.1226,58.0298,58.0577,66000.0
2014-11-06 11:15:00,62.59,62.6,62.52,62.58,92400.0,58.0577,58.0669,57.9927,58.0484,92400.0
2014-11-06 11:20:00,62.6,62.72,62.58,62.68,87600.0,58.0669,58.1782,58.0484,58.1411,87600.0
2014-11-06 11:25:00,62.68,62.68,62.58,62.6,129600.0,58.1411,58.1411,58.0484,58.0669,129600.0
2014-11-06 11:30:00,62.59,62.61,62.54,62.57,94800.0,58.0577,58.0762,58.0113,58.0391,94800.0
2014-11-06 11:35:00,62.55,62.58,62.52,62.52,113200.0,58.0206,58.0484,57.9927,57.9927,113200.0
2014-11-06 11:40:00,62.53,62.6,62.48,62.58,148800.0,58.002,58.0669,57.9556,58.0484,148800.0
2014-11-06 11:45:00,62.58,62.59,62.55,62.56,70400.0,58.0484,58.0577,58.0206,58.0298,70400.0
2014-11-06 11:50:00,62.57,62.59,62.47,62.56,67200.0,58.0391,58.0577,57.9464,58.0298,67200.0
2014-11-06 11:55:00,62.55,62.59,62.48,62.59,93600.0,58.0206,58.0577,57.9556,58.0577,93600.0
2014-11-06 12:00:00,62.59,62.6,62.54,62.56,68400.0,58.0577,58.0669,58.0113,58.0298,68400.0
2014-11-06 12:05:00,62.57,62.59,62.55,62.57,71200.0,58.0391,58.0577,58.0206,58.0391,71200.0
2014-11-06 12:10:00,62.57,62.6,62.54,62.59,54400.0,58.0391,58.0669,58.0113,58.0577,54400.0
2014-11-06 12:15:00,62.59,62.62,62.56,62.61,110800.0,58.0577,58.0855,58.0298,58.0762,110800.0
2014-11-06 12:20:00,62.61,62.69,62.6,62.62,166000.0,58.0762,58.1504,58.0669,58.0855,166000.0
2014-11-06 12:25:00,62.63,62.63,62.57,62.58,78800.0,58.0948,58.0948,58.0391,58.0484,78800.0
2014-11-06 12:30:00,62.58,62.6,62.55,62.6,52400.0,58.0484,58.0669,58.0206,58.0669,52400.0
2014-11-06 12:35:00,62.6,62.61,62.57,62.59,89200.0,58.0669,58.0762,58.0391,58.0577,89200.0
2014-11-06 12:40:00,62.58,62.59,62.55,62.59,140400.0,58.0484,58.0577,58.0206,58.0577,140400.0
2014-11-06 12:45:00,62.58,62.6,62.57,62.58,40000.0,58.0484,58.0669,58.0391,58.0484,40000.0
2014-11-06 12:50:00,62.58,62.6,62.54,62.55,52000.0,58.0484,58.0669,58.0113,58.0206,52000.0
2014-11-06 12:55:00,62.54,62.6,62.54,62.58,56800.0,58.0113,58.0669,58.0113,58.0484,56800.0
2014-11-06 13:00:00,62.58,62.59,62.54,62.55,32800.0,58.0484,58.0577,58.0113,58.0206,32800.0
2014-11-06 13:05:00,62.55,62.62,62.55,62.6,42000.0,58.0206,58.0855,58.0206,58.0669,42000.0
2014-11-06 13:10:00,62.59,62.59,62.54,62.55,291600.0,58.0577,58.0577,58.0113,58.0206,291600.0
2014-11-06 13:15:00,62.55,62.55,62.48,62.48,69600.0,58.0206,58.0206,57.9556,57.9556,69600.0
2014-11-06 13:20:00,62.48,62.5,62.46,62.49,44400.0,57.9556,57.9742,57.9371,57.9649,44400.0
2014-11-06 13:25:00,62.49,62.54,62.45,62.54,234800.0,57.9649,58.0113,57.9278,58.0113,234800.0
2014-11-06 13:30:00,62.52,62.52,62.46,62.48,76400.0,57.9927,57.9927,57.9371,57.9556,76400.0
2014-11-06 13:35:00,62.48,62.48,62.4,62.43,80400.0,57.9556,57.9556,57.8814,57.9092,80400.0
2014-11-06 13:40:00,62.43,62.43,62.31,62.34,178800.0,57.9092,57.9092,57.7979,57.8258,178800.0
2014-11-06 13:45:00,62.35,62.42,62.35,62.38,110400.0,57.835,57.9,57.835,57.8629,110400.0
2014-11-06 13:50:00,62.38,62.4,62.35,62.37,149200.0,57.8629,57.8814,57.835,57.8536,149200.0
2014-11-06 13:55:00,62.36,62.38,62.34,62.38,65200.0,57.8443,57.8629,57.8258,57.8629,65200.0
2014-11-06 14:00:00,62.38,62.45,62.38,62.43,100400.0,57.8629,57.9278,57.8629,57.9092,100400.0
2014-11-06 14:05:00,62.45,62.45,62.34,62.35,67600.0,57.9278,57.9278,57.8258,57.835,67600.0
2014-11-06 14:10:00,62.34,62.36,62.32,62.36,76400.0,57.8258,57.8443,57.8072,57.8443,76400.0
2014-11-06 14:15:00,62.35,62.36,62.34,62.34,52400.0,57.835,57.8443,57.8258,57.8258,52400.0
2014-11-06 14:20:00,62.35,62.37,62.32,62.37,68400.0,57.835,57.8536,57.8072,57.8536,68400.0
2014-11-06 14:25:00,62.38,62.38,62.34,62.36,68400.0,57.8629,57.8629,57.8258,57.8443,68400.0
2014-11-06 14:30:00,62.37,62.38,62.32,62.33,74400.0,57.8536,57.8629,57.8072,57.8165,74400.0
2014-11-06 14:35:00,62.33,62.36,62.29,62.36,55200.0,57.8165,57.8443,57.7794,57.8443,55200.0
2014-11-06 14:40:00,62.37,62.38,62.3,62.3,52000.0,57.8536,57.8629,57.7887,57.7887,52000.0
2014-11-06 14:45:00,62.29,62.31,62.29,62.3,86400.0,57.7794,57.7979,57.7794,57.7887,86400.0
2014-11-06 14:50:00,62.3,62.38,62.3,62.37,56400.0,57.7887,57.8629,57.7887,57.8536,56400.0
2014-11-06 14:55:00,62.36,62.38,62.35,62.38,109600.0,57.8443,57.8629,57.835,57.8629,109600.0
2014-11-06 15:00:00,62.38,62.4,62.36,62.38,125200.0,57.8629,57.8814,57.8443,57.8629,125200.0
2014-11-06 15:05:00,62.38,62.38,62.35,62.35,92800.0,57.8629,57.8629,57.835,57.835,92800.0
2014-11-06 15:10:00,62.35,62.39,62.35,62.35,72800.0,57.835,57.8721,57.835,57.835,72800.0
2014-11-06 15:15:00,62.36,62.4,62.32,62.39,120400.0,57.8443,57.8814,57.8072,57.8721,120400.0
2014-11-06 15:20:00,62.38,62.43,62.35,62.42,117200.0,57.8629,57.9092,57.835,57.9,117200.0
2014-11-06 15:25:00,62.43,62.47,62.42,62.46,73600.0,57.9092,57.9464,57.9,57.9371,73600.0
2014-11-06 15:30:00,62.46,62.48,62.38,62.4,63600.0,57.9371,57.9556,57.8629,57.8814,63600.0
2014-11-06 15:35:00,62.38,62.46,62.38,62.46,100000.0,57.8629,57.9371,57.8629,57.9371,100000.0
2014-11-06 15:40:00,62.46,62.52,62.45,62.51,117200.0,57.9371,57.9927,57.9278,57.9835,117200.0
2014-11-06 15:45:00,62.51,62.54,62.49,62.54,144800.0,57.9835,58.0113,57.9649,58.0113,144800.0
2014-11-06 15:50:00,62.54,62.54,62.5,62.51,126400.0,58.0113,58.0113,57.9742,57.9835,126400.0
2014-11-06 15:55:00,62.51,62.54,62.49,62.5,355200.0,57.9835,58.0113,57.9649,57.9742,355200.0
2014-11-07 09:30:00,62.53,62.74,62.52,62.52,880800.0,58.002,58.1968,57.9927,57.9927,880800.0
2014-11-07 09:35:00,62.51,62.62,62.36,62.44,126000.0,57.9835,58.0855,57.8443,57.9185,126000.0
2014-11-07 09:40:00,62.45,62.45,62.26,62.41,212800.0,57.9278,57.9278,57.7516,57.8907,212800.0
2014-11-07 09:45:00,62.41,62.53,62.27,62.51,187600.0,57.8907,58.002,57.7608,57.9835,187600.0
2014-11-07 09:50:00,62.52,62.61,62.46,62.46,57600.0,57.9927,58.0762,57.9371,57.9371,57600.0
2014-11-07 09:55:00,62.48,62.57,62.46,62.51,230800.0,57.9556,58.0391,57.9371,57.9835,230800.0
2014-11-07 10:00:00,62.51,62.53,62.38,62.4,182800.0,57.9835,58.002,57.8629,57.8814,182800.0
2014-11-07 10:05:00,62.4,62.57,62.36,62.57,128800.0,57.8814,58.0391,57.8443,58.0391,128800.0
2014-11-07 10:10:00,62.59,62.74,62.56,62.71,133200.0,58.0577,58.1968,58.0298,58.169,133200.0
2014-11-07 10:15:00,62.7,62.8,62.66,62.78,78400.0,58.1597,58.2525,58.1226,58.2339,78400.0
2014-11-07 10:20:00,62.78,62.79,62.68,62.71,67600.0,58.2339,58.2432,58.1411,58.169,67600.0
2014-11-07 10:25:00,62.69,62.83,62.66,62.8,63600.0,58.1504,58.2803,58.1226,58.2525,63600.0
2014-11-07 10:30:00,62.77,62.81,62.7,62.8,82400.0,58.2246,58.2617,58.1597,58.2525,82400.0
2014-11-07 10:35:00,62.8,62.89,62.78,62.86,100400.0,58.2525,58.3359,58.2339,58.3081,100400.0
2014-11-07 10:40:00,62.86,62.86,62.81,62.85,57200.0,58.3081,58.3081,58.2617,58.2988,57200.0
2014-11-07 10:45:00,62.85,62.88,62.83,62.86,140000.0,58.2988,58.3267,58.2803,58.3081,140000.0
2014-11-07 10:50:00,62.86,62.88,62.79,62.83,118400.0,58.3081,58.3267,58.2432,58.2803,118400.0
2014-11-07 10:55:00,62.82,62.88,62.8,62.81,48000.0,58.271,58.3267,58.2525,58.2617,48000.0
2014-11-07 11:00:00,62.83,62.85,62.75,62.76,64800.0,58.2803,58.2988,58.2061,58.2154,64800.0
2014-11-07 11:05:00,62.76,62.81,62.72,62.77,44800.0,58.2154,58.2617,58.1782,58.2246,44800.0
2014-11-07 11:10:00,62.77,62.85,62.75,62.85,38000.0,58.2246,58.2988,58.2061,58.2988,38000.0
2014-11-07 11:15:00,62.85,62.92,62.84,62.88,87200.0,58.2988,58.3638,58.2896,58.3267,87200.0
2014-11-07 11:20:00,62.88,62.91,62.85,62.89,39600.0,58.3267,58.3545,58.2988,58.3359,39600.0
2014-11-07 11:25:00,62.87,62.88,62.76,62.77,62000.0,58.3174,58.3267,58.2154,58.2246,62000.0
2014-11-07 11:30:00,62.79,62.81,62.75,62.75,58000.0,58.2432,58.2617,58.2061,58.2061,58000.0
2014-11-07 11:35:00,62.75,62.84,62.73,62.81,101200.0,58.2061,58.2896,58.1875,58.2617,101200.0
2014-11-07 11:40:00,62.81,62.81,62.75,62.76,32800.0,58.2617,58.2617,58.2061,58.2154,32800.0
2014-11-07 11:45:00,62.75,62.77,62.74,62.76,26000.0,58.2061,58.2246,58.1968,58.2154,26000.0
2014-11-07 11:50:00,62.76,62.79,62.74,62.74,32800.0,58.2154,58.2432,58.1968,58.1968,32800.0
2014-11-07 11:55:00,62.78,62.81,62.76,62.77,46400.0,58.2339,58.2617,58.2154,58.2246,46400.0
2014-11-07 12:00:00,62.76,62.77,62.74,62.77,34400.0,58.2154,58.2246,58.1968,58.2246,34400.0
2014-11-07 12:05:00,62.75,62.78,62.73,62.77,96000.0,58.2061,58.2339,58.1875,58.2246,96000.0
2014-11-07 12:10:00,62.76,62.81,62.76,62.79,81600.0,58.2154,58.2617,58.2154,58.2432,81600.0
2014-11-07 12:15:00,62.79,62.88,62.79,62.88,49600.0,58.2432,58.3267,58.2432,58.3267,49600.0
2014-11-07 12:20:00,62.88,62.95,62.88,62.94,76400.0,58.3267,58.3916,58.3267,58.3823,76400.0
2014-11-07 12:25:00,62.94,62.94,62.88,62.94,50400.0,58.3823,58.3823,58.3267,58.3823,50400.0
2014-11-07 12:30:00,62.92,62.94,62.89,62.94,48400.0,58.3638,58.3823,58.3359,58.3823,48400.0
2014-11-07 12:35:00,62.93,62.94,62.92,62.93,40400.0,58.373,58.3823,58.3638,58.373,40400.0
2014-11-07 12:40:00,62.93,62.95,62.91,62.94,41600.0,58.373,58.3916,58.3545,58.3823,41600.0
2014-11-07 12:45:00,62.95,62.96,62.93,62.94,36800.0,58.3916,58.4009,58.373,58.3823,36800.0
2014-11-07 12:50:00,62.95,62.95,62.91,62.92,31600.0,58.3916,58.3916,58.3545,58.3638,31600.0
2014-11-07 12:55:00,62.94,62.95,62.9,62.93,47200.0,58.3823,58.3916,58.3452,58.373,47200.0
2014-11-07 13:00:00,62.92,62.94,62.9,62.91,69200.0,58.3638,58.3823,58.3452,58.3545,69200.0
2014-11-07 13:05:00,62.93,62.99,62.93,62.98,61200.0,58.373,58.4287,58.373,58.4194,61200.0
2014-11-07 13:10:00,62.99,63.06,62.99,63.06,176800.0,58.4287,58.4936,58.4287,58.4936,176800.0
2014-11-07 13:15:00,63.06,63.08,63.04,63.08,67200.0,58.4936,58.5122,58.4751,58.5122,67200.0
2014-11-07 13:20:00,63.07,63.09,63.07,63.09,45600.0,58.5029,58.5215,58.5029,58.5215,45600.0
2014-11-07 13:25:00,63.09,63.09,63.04,63.05,81600.0,58.5215,58.5215,58.4751,58.4844,81600.0
2014-11-07 13:30:00,63.05,63.08,63.04,63.06,47600.0,58.4844,58.5122,58.4751,58.4936,47600.0
2014-11-07 13:35:00,63.05,63.05,63.01,63.02,29200.0,58.4844,58.4844,58.4472,58.4565,29200.0
2014-11-07 13:40:00,63.0,63.02,62.98,63.02,23200.0,58.438,58.4565,58.4194,58.4565,23200.0
2014-11-07 13:45:00,63.01,63.03,62.97,63.03,26400.0,58.4472,58.4658,58.4101,58.4658,26400.0
2014-11-07 13:50:00,63.02,63.03,62.99,62.99,41600.0,58.4565,58.4658,58.4287,58.4287,41600.0
2014-11-07 13:55:00,62.98,63.01,62.97,62.99,31600.0,58.4194,58.4472,58.4101,58.4287,31600.0
2014-11-07 14:00:00,62.99,63.05,62.99,63.04,44800.0,58.4287,58.4844,58.4287,58.4751,44800.0
2014-11-07 14:05:00,63.05,63.06,62.98,62.99,34000.0,58.4844,58.4936,58.4194,58.4287,34000.0
2014-11-07 14:10:00,63.01,63.04,62.98,63.04,56000.0,58.4472,58.4751,58.4194,58.4751,56000.0
2014-11-07 14:15:00,63.04,63.05,63.02,63.03,25200.0,58.4751,58.4844,58.4565,58.4658,25200.0
2014-11-07 14:20:00,63.04,63.04,63.01,63.02,24800.0,58.4751,58.4751,58.4472,58.4565,24800.0
2014-11-07 14:25:00,63.01,63.03,62.99,63.02,65200.0,58.4472,58.4658,58.4287,58.4565,65200.0
2014-11-07 14:30:00,63.02,63.05,63.01,63.03,98800.0,58.4565,58.4844,58.4472,58.4658,98800.0
2014-11-07 14:35:00,63.03,63.03,63.01,63.02,25200.0,58.4658,58.4658,58.4472,58.4565,25200.0
2014-11-07 14:40:00,63.02,63.07,63.02,63.07,94800.0,58.4565,58.5029,58.4565,58.5029,94800.0
2014-11-07 14:45:00,63.07,63.07,63.02,63.05,66000.0,58.5029,58.5029,58.4565,58.4844,66000.0
2014-11-07 14:50:00,63.05,63.06,63.0,63.0,41200.0,58.4844,58.4936,58.438,58.438,41200.0
2014-11-07 14:55:00,63.0,63.02,62.98,62.99,79200.0,58.438,58.4565,58.4194,58.4287,79200.0
2014-11-07 15:00:00,62.99,63.03,62.97,62.99,53600.0,58.4287,58.4658,58.4101,58.4287,53600.0
2014-11-07 15:05:00,62.99,62.99,62.9,62.9,87200.0,58.4287,58.4287,58.3452,58.3452,87200.0
2014-11-07 15:10:00,62.9,62.95,62.9,62.93,87600.0,58.3452,58.3916,58.3452,58.373,87600.0
2014-11-07 15:15:00,62.93,62.95,62.9,62.95,148000.0,58.373,58.3916,58.3452,58.3916,148000.0
2014-11-07 15:20:00,62.94,62.96,62.91,62.95,105200.0,58.3823,58.4009,58.3545,58.3916,105200.0
2014-11-07 15:25:00,62.96,62.98,62.92,62.96,105200.0,58.4009,58.4194,58.3638,58.4009,105200.0
2014-11-07 15:30:00,62.96,62.98,62.9,62.94,86400.0,58.4009,58.4194,58.3452,58.3823,86400.0
2014-11-07 15:35:00,62.95,62.99,62.94,62.97,122400.0,58.3916,58.4287,58.3823,58.4101,122400.0
2014-11-07 15:40:00,62.97,63.02,62.96,63.01,148800.0,58.4101,58.4565,58.4009,58.4472,148800.0
2014-11-07 15:45:00,63.01,63.07,62.99,63.04,166800.0,58.4472,58.5029,58.4287,58.4751,166800.0
2014-11-07 15:50:00,63.05,63.07,63.02,63.04,178800.0,58.4844,58.5029,58.4565,58.4751,178800.0
2014-11-07 15:55:00,63.04,63.1,63.02,63.1,285200.0,58.4751,58.5307,58.4565,58.5307,285200.0
2014-11-10 09:30:00,62.99,63.1,62.81,62.83,381600.0,58.4287,58.5307,58.2617,58.2803,381600.0
2014-11-10 09:35:00,62.83,62.88,62.73,62.76,306800.0,58.2803,58.3267,58.1875,58.2154,306800.0
2014-11-10 09:40:00,62.76,62.93,62.76,62.9,86400.0,58.2154,58.373,58.2154,58.3452,86400.0
2014-11-10 09:45:00,62.93,62.98,62.79,62.82,131600.0,58.373,58.4194,58.2432,58.271,131600.0
2014-11-10 09:50:00,62.82,62.9,62.76,62.76,154400.0,58.271,58.3452,58.2154,58.2154,154400.0
2014-11-10 09:55:00,62.76,62.88,62.76,62.83,126400.0,58.2154,58.3267,58.2154,58.2803,126400.0
2014-11-10 10:00:00,62.8,62.86,62.8,62.83,252800.0,58.2525,58.3081,58.2525,58.2803,252800.0
2014-11-10 10:05:00,62.85,62.97,62.85,62.86,141600.0,58.2988,58.4101,58.2988,58.3081,141600.0
2014-11-10 10:10:00,62.86,62.89,62.85,62.89,130400.0,58.3081,58.3359,58.2988,58.3359,130400.0
2014-11-10 10:15:00,62.89,62.94,62.83,62.83,131200.0,58.3359,58.3823,58.2803,58.2803,131200.0
2014-11-10 10:20:00,62.84,62.91,62.81,62.82,100000.0,58.2896,58.3545,58.2617,58.271,100000.0
2014-11-10 10:25:00,62.83,62.84,62.8,62.8,205200.0,58.2803,58.2896,58.2525,58.2525,205200.0
2014-11-10 10:30:00,62.81,62.84,62.8,62.81,78800.0,58.2617,58.2896,58.2525,58.2617,78800.0
2014-11-10 10:35:00,62.81,62.84,62.77,62.77,82000.0,58.2617,58.2896,58.2246,58.2246,82000.0
2014-11-10 10:40:00,62.77,62.79,62.71,62.73,134800.0,58.2246,58.2432,58.169,58.1875,134800.0
2014-11-10 10:45:00,62.74,62.76,62.7,62.71,160800.0,58.1968,58.2154,58.1597,58.169,160800.0
2014-11-10 10:50:00,62.72,62.77,62.71,62.77,155200.0,58.1782,58.2246,58.169,58.2246,155200.0
2014-11-10 10:55:00,62.77,62.79,62.72,62.72,105200.0,58.2246,58.2432,58.1782,58.1782,105200.0
2014-11-10 11:00:00,62.73,62.74,62.68,62.69,104000.0,58.1875,58.1968,58.1411,58.1504,104000.0
2014-11-10 11:05:00,62.69,62.7,62.65,62.65,128000.0,58.1504,58.1597,58.1133,58.1133,128000.0
2014-11-10 11:10:00,62.64,62.71,62.63,62.69,85600.0,58.104,58.169,58.0948,58.1504,85600.0
2014-11-10 11:15:00,62.7,62.72,62.64,62.65,120000.0,58.1597,58.1782,58.104,58.1133,120000.0
2014-11-10 11:20:00,62.65,62.69,62.64,62.65,63200.0,58.1133,58.1504,58.104,58.1133,63200.0
2014-11-10 11:25:00,62.65,62.66,62.6,62.61,120400.0,58.1133,58.1226,58.0669,58.0762,120400.0
2014-11-10 11:30:00,62.62,62.69,62.61,62.69,75600.0,58.0855,58.1504,58.0762,58.1504,75600.0
2014-11-10 11:35:00,62.69,62.7,62.63,62.63,110000.0,58.1504,58.1597,58.0948,58.0948,110000.0
2014-11-10 11:40:00,62.62,62.63,62.6,62.61,56000.0,58.0855,58.0948,58.0669,58.0762,56000.0
2014-11-10 11:45:00,62.61,62.63,62.61,62.62,93200.0,58.0762,58.0948,58.0762,58.0855,93200.0
2014-11-10 11:50:00,62.63,62.63,62.55,62.57,89600.0,58.0948,58.0948,58.0206,58.0391,89600.0
2014-11-10 11:55:00,62.58,62.61,62.57,62.58,42400.0,58.0484,58.0762,58.0391,58.0484,42400.0
2014-11-10 12:00:00,62.59,62.59,62.53,62.54,74000.0,58.0577,58.0577,58.002,58.0113,74000.0
2014-11-10 12:05:00,62.53,62.55,62.49,62.49,166400.0,58.002,58.0206,57.9649,57.9649,166400.0
2014-11-10 12:10:00,62.49,62.49,62.41,62.41,131200.0,57.9649,57.9649,57.8907,57.8907,131200.0
2014-11-10 12:15:00,62.41,62.41,62.27,62.28,202000.0,57.8907,57.8907,57.7608,57.7701,202000.0
2014-11-10 12:20:00,62.28,62.29,62.24,62.28,169600.0,57.7701,57.7794,57.733,57.7701,169600.0
2014-11-10 12:25:00,62.3,62.33,62.26,62.3,90800.0,57.7887,57.8165,57.7516,57.7887,90800.0
2014-11-10 12:30:00,62.31,62.36,62.31,62.32,94800.0,57.7979,57.8443,57.7979,57.8072,94800.0
2014-11-10 12:35:00,62.31,62.34,62.27,62.28,103200.0,57.7979,57.8258,57.7608,57.7701,103200.0
2014-11-10 12:40:00,62.29,62.4,62.29,62.4,78000.0,57.7794,57.8814,57.7794,57.8814,78000.0
2014-11-10 12:45:00,62.39,62.47,62.38,62.43,80800.0,57.8721,57.9464,57.8629,57.9092,80800.0
2014-11-10 12:50:00,62.42,62.44,62.39,62.4,97200.0,57.9,57.9185,57.8721,57.8814,97200.0
2014-11-10 12:55:00,62.41,62.42,62.39,62.42,100400.0,57.8907,57.9,57.8721,57.9,100400.0
2014-11-10 13:00:00,62.41,62.42,62.38,62.41,111200.0,57.8907,57.9,57.8629,57.8907,111200.0
2014-11-10 13:05:00,62.41,62.44,62.38,62.43,123200.0,57.8907,57.9185,57.8629,57.9092,123200.0
2014-11-10 13:10:00,62.43,62.44,62.4,62.41,144400.0,57.9092,57.9185,57.8814,57.8907,144400.0
2014-11-10 13:15:00,62.4,62.41,62.37,62.39,106800.0,57.8814,57.8907,57.8536,57.8721,106800.0
2014-11-10 13:20:00,62.39,62.42,62.39,62.4,118400.0,57.8721,57.9,57.8721,57.8814,118400.0
2014-11-10 13:25:00,62.4,62.4,62.34,62.34,71200.0,57.8814,57.8814,57.8258,57.8258,71200.0
2014-11-10 13:30:00,62.35,62.37,62.3,62.32,104400.0,57.835,57.8536,57.7887,57.8072,104400.0
2014-11-10 13:35:00,62.32,62.34,62.29,62.3,116000.0,57.8072,57.8258,57.7794,57.7887,116000.0
2014-11-10 13:40:00,62.3,62.31,62.25,62.27,86400.0,57.7887,57.7979,57.7423,57.7608,86400.0
2014-11-10 13:45:00,62.27,62.27,62.15,62.2,223200.0,57.7608,57.7608,57.6495,57.6959,223200.0
2014-11-10 13:50:00,62.2,62.24,62.19,62.19,125600.0,57.6959,57.733,57.6866,57.6866,125600.0
2014-11-10 13:55:00,62.19,62.22,62.17,62.19,79600.0,57.6866,57.7145,57.6681,57.6866,79600.0
2014-11-10 14:00:00,62.19,62.19,62.13,62.17,80400.0,57.6866,57.6866,57.631,57.6681,80400.0
2014-11-10 14:05:00,62.18,62.25,62.18,62.25,65200.0,57.6773,57.7423,57.6773,57.7423,65200.0
2014-11-10 14:10:00,62.25,62.27,62.24,62.27,60800.0,57.7423,57.7608,57.733,57.7608,60800.0
2014-11-10 14:15:00,62.27,62.29,62.26,62.28,70000.0,57.7608,57.7794,57.7516,57.7701,70000.0
2014-11-10 14:20:00,62.29,62.3,62.27,62.29,62800.0,57.7794,57.7887,57.7608,57.7794,62800.0
2014-11-10 14:25:00,62.28,62.36,62.28,62.33,136800.0,57.7701,57.8443,57.7701,57.8165,136800.0
2014-11-10 14:30:00,62.33,62.37,62.31,62.37,95600.0,57.8165,57.8536,57.7979,57.8536,95600.0
2014-11-10 14:35:00,62.37,62.45,62.35,62.45,63600.0,57.8536,57.9278,57.835,57.9278,63600.0
2014-11-10 14:40:00,62.46,62.48,62.42,62.46,138400.0,57.9371,57.9556,57.9,57.9371,138400.0
2014-11-10 14:45:00,62.47,62.55,62.47,62.54,101200.0,57.9464,58.0206,57.9464,58.0113,101200.0
2014-11-10 14:50:00,62.54,62.58,62.53,62.55,72400.0,58.0113,58.0484,58.002,58.0206,72400.0
2014-11-10 14:55:00,62.55,62.55,62.48,62.49,124000.0,58.0206,58.0206,57.9556,57.9649,124000.0
2014-11-10 15:00:00,62.49,62.53,62.48,62.51,87200.0,57.9649,58.002,57.9556,57.9835,87200.0
2014-11-10 15:05:00,62.51,62.54,62.51,62.52,58400.0,57.9835,58.0113,57.9835,57.9927,58400.0
2014-11-10 15:10:00,62.52,62.54,62.51,62.53,60000.0,57.9927,58.0113,57.9835,58.002,60000.0
2014-11-10 15:15:00,62.53,62.53,62.49,62.51,100400.0,58.002,58.002,57.9649,57.9835,100400.0
2014-11-10 15:20:00,62.51,62.52,62.41,62.5,247600.0,57.9835,57.9927,57.8907,57.9742,247600.0
2014-11-10 15:25:00,62.5,62.53,62.48,62.51,102000.0,57.9742,58.002,57.9556,57.9835,102000.0
2014-11-10 15:30:00,62.51,62.52,62.47,62.5,109200.0,57.9835,57.9927,57.9464,57.9742,109200.0
2014-11-10 15:35:00,62.5,62.5,62.48,62.48,98800.0,57.9742,57.9742,57.9556,57.9556,98800.0
2014-11-10 15:40:00,62.48,62.48,62.46,62.46,82400.0,57.9556,57.9556,57.9371,57.9371,82400.0
2014-11-10 15:45:00,62.46,62.48,62.45,62.46,180000.0,57.9371,57.9556,57.9278,57.9371,180000.0
2014-11-10 15:50:00,62.46,62.49,62.43,62.44,557200.0,57.9371,57.9649,57.9092,57.9185,557200.0
2014-11-10 15:55:00,62.44,62.55,62.42,62.55,1560400.0,57.9185,58.0206,57.9,58.0206,1560400.0
2014-11-11 09:30:00,62.3,62.43,62.19,62.34,346800.0,57.7887,57.9092,57.6866,57.8258,346800.0
2014-11-11 09:35:00,62.3,62.47,62.22,62.29,252800.0,57.7887,57.9464,57.7145,57.7794,252800.0
2014-11-11 09:40:00,62.29,62.41,62.21,62.31,144400.0,57.7794,57.8907,57.7052,57.7979,144400.0
2014-11-11 09:45:00,62.31,62.37,62.19,62.27,75200.0,57.7979,57.8536,57.6866,57.7608,75200.0
2014-11-11 09:50:00,62.29,62.39,62.24,62.33,101600.0,57.7794,57.8721,57.733,57.8165,101600.0
2014-11-11 09:55:00,62.29,62.33,62.16,62.16,454800.0,57.7794,57.8165,57.6588,57.6588,454800.0
2014-11-11 10:00:00,62.18,62.41,62.16,62.35,114400.0,57.6773,57.8907,57.6588,57.835,114400.0
2014-11-11 10:05:00,62.38,62.39,62.29,62.34,246400.0,57.8629,57.8721,57.7794,57.8258,246400.0
2014-11-11 10:10:00,62.34,62.35,62.19,62.19,190400.0,57.8258,57.835,57.6866,57.6866,190400.0
2014-11-11 10:15:00,62.2,62.22,62.08,62.1,178400.0,57.6959,57.7145,57.5846,57.6031,178400.0
2014-11-11 10:20:00,62.12,62.22,62.12,62.22,141600.0,57.6217,57.7145,57.6217,57.7145,141600.0
2014-11-11 10:25:00,62.23,62.26,62.12,62.12,202000.0,57.7237,57.7516,57.6217,57.6217,202000.0
2014-11-11 10:30:00,62.13,62.17,62.11,62.15,172000.0,57.631,57.6681,57.6124,57.6495,172000.0
2014-11-11 10:35:00,62.15,62.15,62.06,62.1,86400.0,57.6495,57.6495,57.566,57.6031,86400.0
2014-11-11 10:40:00,62.08,62.18,62.04,62.17,86800.0,57.5846,57.6773,57.5475,57.6681,86800.0
2014-11-11 10:45:00,62.16,62.24,62.15,62.23,70400.0,57.6588,57.733,57.6495,57.7237,70400.0
2014-11-11 10:50:00,62.24,62.33,62.24,62.33,226800.0,57.733,57.8165,57.733,57.8165,226800.0
2014-11-11 10:55:00,62.32,62.35,62.25,62.26,127200.0,57.8072,57.835,57.7423,57.7516,127200.0
2014-11-11 11:00:00,62.27,62.31,62.27,62.27,60000.0,57.7608,57.7979,57.7608,57.7608,60000.0
2014-11-11 11:05:00,62.28,62.33,62.24,62.32,36400.0,57.7701,57.8165,57.733,57.8072,36400.0
2014-11-11 11:10:00,62.33,62.35,62.29,62.29,54800.0,57.8165,57.835,57.7794,57.7794,54800.0
2014-11-11 11:15:00,62.29,62.35,62.28,62.3,71600.0,57.7794,57.835,57.7701,57.7887,71600.0
2014-11-11 11:20:00,62.31,62.35,62.3,62.32,56400.0,57.7979,57.835,57.7887,57.8072,56400.0
2014-11-11 11:25:00,62.32,62.32,62.25,62.3,49600.0,57.8072,57.8072,57.7423,57.7887,49600.0
2014-11-11 11:30:00,62.3,62.33,62.28,62.3,88000.0,57.7887,57.8165,57.7701,57.7887,88000.0
2014-11-11 11:35:00,62.31,62.32,62.25,62.31,63600.0,57.7979,57.8072,57.7423,57.7979,63600.0
2014-11-11 11:40:00,62.31,62.35,62.31,62.35,74800.0,57.7979,57.835,57.7979,57.835,74800.0
2014-11-11 11:45:00,62.35,62.4,62.33,62.33,71200.0,57.835,57.8814,57.8165,57.8165,71200.0
2014-11-11 11:50:00,62.32,62.37,62.3,62.37,63600.0,57.8072,57.8536,57.7887,57.8536,63600.0
2014-11-11 11:55:00,62.37,62.37,62.29,62.29,30000.0,57.8536,57.8536,57.7794,57.7794,30000.0
2014-11-11 12:00:00,62.29,62.34,62.29,62.29,45200.0,57.7794,57.8258,57.7794,57.7794,45200.0
2014-11-11 12:05:00,62.29,62.3,62.22,62.22,26800.0,57.7794,57.7887,57.7145,57.7145,26800.0
2014-11-11 12:10:00,62.23,62.3,62.22,62.28,25600.0,57.7237,57.7887,57.7145,57.7701,25600.0
2014-11-11 12:15:00,62.28,62.31,62.25,62.3,71600.0,57.7701,57.7979,57.7423,57.7887,71600.0
2014-11-11 12:20:00,62.31,62.34,62.29,62.3,25200.0,57.7979,57.8258,57.7794,57.7887,25200.0
2014-11-11 12:25:00,62.29,62.34,62.27,62.29,28000.0,57.7794,57.8258,57.7608,57.7794,28000.0
2014-11-11 12:30:00,62.29,62.33,62.29,62.31,28400.0,57.7794,57.8165,57.7794,57.7979,28400.0
2014-11-11 12:35:00,62.33,62.35,62.32,62.34,36400.0,57.8165,57.835,57.8072,57.8258,36400.0
2014-11-11 12:40:00,62.34,62.35,62.33,62.33,66000.0,57.8258,57.835,57.8165,57.8165,66000.0
2014-11-11 12:45:00,62.33,62.35,62.27,62.29,47600.0,57.8165,57.835,57.7608,57.7794,47600.0
2014-11-11 12:50:00,62.29,62.33,62.25,62.33,96800.0,57.7794,57.8165,57.7423,57.8165,96800.0
2014-11-11 12:55:00,62.33,62.36,62.3,62.3,30800.0,57.8165,57.8443,57.7887,57.7887,30800.0
2014-11-11 13:00:00,62.31,62.31,62.27,62.27,59600.0,57.7979,57.7979,57.7608,57.7608,59600.0
2014-11-11 13:05:00,62.27,62.3,62.23,62.26,61200.0,57.7608,57.7887,57.7237,57.7516,61200.0
2014-11-11 13:10:00,62.26,62.3,62.24,62.27,64400.0,57.7516,57.7887,57.733,57.7608,64400.0
2014-11-11 13:15:00,62.27,62.3,62.26,62.3,74800.0,57.7608,57.7887,57.7516,57.7887,74800.0
2014-11-11 13:20:00,62.28,62.3,62.23,62.29,80000.0,57.7701,57.7887,57.7237,57.7794,80000.0
2014-11-11 13:25:00,62.3,62.3,62.22,62.23,23200.0,57.7887,57.7887,57.7145,57.7237,23200.0
2014-11-11 13:30:00,62.25,62.29,62.23,62.29,37200.0,57.7423,57.7794,57.7237,57.7794,37200.0
2014-11-11 13:35:00,62.3,62.35,62.26,62.34,78800.0,57.7887,57.835,57.7516,57.8258,78800.0
2014-11-11 13:40:00,62.34,62.34,62.3,62.3,45200.0,57.8258,57.8258,57.7887,57.7887,45200.0
2014-11-11 13:45:00,62.3,62.31,62.26,62.29,53200.0,57.7887,57.7979,57.7516,57.7794,53200.0
2014-11-11 13:50:00,62.29,62.34,62.27,62.31,39200.0,57.7794,57.8258,57.7608,57.7979,39200.0
2014-11-11 13:55:00,62.31,62.37,62.31,62.32,34800.0,57.7979,57.8536,57.7979,57.8072,34800.0
2014-11-11 14:00:00,62.33,62.35,62.28,62.33,40400.0,57.8165,57.835,57.7701,57.8165,40400.0
2014-11-11 14:05:00,62.33,62.35,62.3,62.33,41200.0,57.8165,57.835,57.7887,57.8165,41200.0
2014-11-11 14:10:00,62.34,62.36,62.31,62.36,32400.0,57.8258,57.8443,57.7979,57.8443,32400.0
2014-11-11 14:15:00,62.36,62.37,62.34,62.35,47600.0,57.8443,57.8536,57.8258,57.835,47600.0
2014-11-11 14:20:00,62.35,62.35,62.32,62.34,83200.0,57.835,57.835,57.8072,57.8258,83200.0
2014-11-11 14:25:00,62.34,62.34,62.3,62.34,41600.0,57.8258,57.8258,57.7887,57.8258,41600.0
2014-11-11 14:30:00,62.34,62.34,62.29,62.3,57200.0,57.8258,57.8258,57.7794,57.7887,57200.0
2014-11-11 14:35:00,62.29,62.3,62.24,62.3,44400.0,57.7794,57.7887,57.733,57.7887,44400.0
2014-11-11 14:40:00,62.29,62.31,62.28,62.29,62800.0,57.7794,57.7979,57.7701,57.7794,62800.0
2014-11-11 14:45:00,62.29,62.32,62.29,62.3,51200.0,57.7794,57.8072,57.7794,57.7887,51200.0
2014-11-11 14:50:00,62.29,62.31,62.26,62.26,68000.0,57.7794,57.7979,57.7516,57.7516,68000.0
2014-11-11 14:55:00,62.26,62.28,62.26,62.26,84000.0,57.7516,57.7701,57.7516,57.7516,84000.0
2014-11-11 15:00:00,62.27,62.31,62.24,62.29,46800.0,57.7608,57.7979,57.733,57.7794,46800.0
2014-11-11 15:05:00,62.28,62.35,62.26,62.35,83200.0,57.7701,57.835,57.7516,57.835,83200.0
2014-11-11 15:10:00,62.34,62.37,62.32,62.34,97600.0,57.8258,57.8536,57.8072,57.8258,97600.0
2014-11-11 15:15:00,62.34,62.35,62.29,62.35,60000.0,57.8258,57.835,57.7794,57.835,60000.0
2014-11-11 15:20:00,62.35,62.35,62.31,62.32,65200.0,57.835,57.835,57.7979,57.8072,65200.0
2014-11-11 15:25:00,62.32,62.34,62.3,62.31,85200.0,57.8072,57.8258,57.7887,57.7979,85200.0
2014-11-11 15:30:00,62.31,62.35,62.31,62.32,78000.0,57.7979,57.835,57.7979,57.8072,78000.0
2014-11-11 15:35:00,62.31,62.34,62.31,62.34,94800.0,57.7979,57.8258,57.7979,57.8258,94800.0
2014-11-11 15:40:00,62.34,62.37,62.34,62.35,86400.0,57.8258,57.8536,57.8258,57.835,86400.0
2014-11-11 15:45:00,62.36,62.39,62.34,62.37,133200.0,57.8443,57.8721,57.8258,57.8536,133200.0
2014-11-11 15:50:00,62.38,62.39,62.37,62.38,143200.0,57.8629,57.8721,57.8536,57.8629,143200.0
2014-11-11 15:55:00,62.37,62.41,62.36,62.41,218800.0,57.8536,57.8907,57.8443,57.8907,218800.0
2014-11-12 09:30:00,62.21,62.24,62.09,62.13,272000.0,57.8151,57.843,57.7036,57.7408,272000.0
2014-11-12 09:35:00,62.13,62.21,62.1,62.12,172000.0,57.7408,57.8151,57.7129,57.7315,172000.0
2014-11-12 09:40:00,62.12,62.21,62.12,62.19,82400.0,57.7315,57.8151,57.7315,57.7965,82400.0
2014-11-12 09:45:00,62.19,62.24,62.19,62.24,81600.0,57.7965,57.843,57.7965,57.843,81600.0
2014-11-12 09:50:00,62.24,62.3,62.21,62.24,122000.0,57.843,57.8988,57.8151,57.843,122000.0
2014-11-12 09:55:00,62.25,62.27,62.2,62.25,102800.0,57.8523,57.8709,57.8058,57.8523,102800.0
2014-11-12 10:00:00,62.25,62.26,62.21,62.23,100800.0,57.8523,57.8616,57.8151,57.8337,100800.0
2014-11-12 10:05:00,62.23,62.38,62.22,62.38,81600.0,57.8337,57.9731,57.8244,57.9731,81600.0
2014-11-12 10:10:00,62.39,62.52,62.39,62.5,138800.0,57.9824,58.1032,57.9824,58.0846,138800.0
2014-11-12 10:15:00,62.49,62.54,62.46,62.49,137200.0,58.0753,58.1218,58.0475,58.0753,137200.0
2014-11-12 10:20:00,62.51,62.52,62.45,62.52,82000.0,58.0939,58.1032,58.0382,58.1032,82000.0
2014-11-12 10:25:00,62.52,62.52,62.44,62.44,62400.0,58.1032,58.1032,58.0289,58.0289,62400.0
2014-11-12 10:30:00,62.46,62.46,62.42,62.42,66800.0,58.0475,58.0475,58.0103,58.0103,66800.0
2014-11-12 10:35:00,62.43,62.51,62.42,62.5,180400.0,58.0196,58.0939,58.0103,58.0846,180400.0
2014-11-12 10:40:00,62.51,62.52,62.46,62.48,79200.0,58.0939,58.1032,58.0475,58.066,79200.0
2014-11-12 10:45:00,62.47,62.49,62.4,62.49,190800.0,58.0567,58.0753,57.9917,58.0753,190800.0
2014-11-12 10:50:00,62.47,62.54,62.47,62.53,92800.0,58.0567,58.1218,58.0567,58.1125,92800.0
2014-11-12 10:55:00,62.53,62.54,62.46,62.46,120800.0,58.1125,58.1218,58.0475,58.0475,120800.0
2014-11-12 11:00:00,62.45,62.46,62.39,62.42,192400.0,58.0382,58.0475,57.9824,58.0103,192400.0
2014-11-12 11:05:00,62.43,62.43,62.38,62.41,244400.0,58.0196,58.0196,57.9731,58.001,244400.0
2014-11-12 11:10:00,62.41,62.45,62.39,62.42,68400.0,58.001,58.0382,57.9824,58.0103,68400.0
2014-11-12 11:15:00,62.41,62.44,62.41,62.43,26800.0,58.001,58.0289,58.001,58.0196,26800.0
2014-11-12 11:20:00,62.42,62.49,62.42,62.48,56400.0,58.0103,58.0753,58.0103,58.066,56400.0
2014-11-12 11:25:00,62.46,62.49,62.45,62.46,34800.0,58.0475,58.0753,58.0382,58.0475,34800.0
2014-11-12 11:30:00,62.48,62.52,62.46,62.52,102800.0,58.066,58.1032,58.0475,58.1032,102800.0
2014-11-12 11:35:00,62.52,62.56,62.52,62.56,108800.0,58.1032,58.1404,58.1032,58.1404,108800.0
2014-11-12 11:40:00,62.55,62.62,62.55,62.62,53600.0,58.1311,58.1961,58.1311,58.1961,53600.0
2014-11-12 11:45:00,62.62,62.69,62.62,62.66,96800.0,58.1961,58.2612,58.1961,58.2333,96800.0
2014-11-12 11:50:00,62.66,62.73,62.66,62.71,137200.0,58.2333,58.2984,58.2333,58.2798,137200.0
2014-11-12 11:55:00,62.71,62.79,62.71,62.77,71200.0,58.2798,58.3541,58.2798,58.3356,71200.0
2014-11-12 12:00:00,62.77,62.86,62.77,62.85,134800.0,58.3356,58.4192,58.3356,58.4099,134800.0
2014-11-12 12:05:00,62.86,62.89,62.85,62.85,80000.0,58.4192,58.4471,58.4099,58.4099,80000.0
2014-11-12 12:10:00,62.84,62.84,62.77,62.82,62800.0,58.4006,58.4006,58.3356,58.382,62800.0
2014-11-12 12:15:00,62.82,62.84,62.81,62.83,74000.0,58.382,58.4006,58.3727,58.3913,74000.0
2014-11-12 12:20:00,62.83,62.84,62.81,62.83,87600.0,58.3913,58.4006,58.3727,58.3913,87600.0
2014-11-12 12:25:00,62.83,62.84,62.8,62.8,112400.0,58.3913,58.4006,58.3634,58.3634,112400.0
2014-11-12 12:30:00,62.81,62.82,62.8,62.82,128800.0,58.3727,58.382,58.3634,58.382,128800.0
2014-11-12 12:35:00,62.82,62.82,62.8,62.82,65600.0,58.382,58.382,58.3634,58.382,65600.0
2014-11-12 12:40:00,62.82,62.82,62.81,62.81,49600.0,58.382,58.382,58.3727,58.3727,49600.0
2014-11-12 12:45:00,62.81,62.84,62.81,62.84,74800.0,58.3727,58.4006,58.3727,58.4006,74800.0
2014-11-12 12:50:00,62.82,62.86,62.8,62.83,134400.0,58.382,58.4192,58.3634,58.3913,134400.0
2014-11-12 12:55:00,62.83,62.85,62.8,62.84,72000.0,58.3913,58.4099,58.3634,58.4006,72000.0
2014-11-12 13:00:00,62.84,62.88,62.83,62.86,169600.0,58.4006,58.4378,58.3913,58.4192,169600.0
2014-11-12 13:05:00,62.87,62.9,62.85,62.85,127200.0,58.4285,58.4564,58.4099,58.4099,127200.0
2014-11-12 13:10:00,62.85,62.94,62.85,62.94,269200.0,58.4099,58.4935,58.4099,58.4935,269200.0
2014-11-12 13:15:00,62.92,62.96,62.91,62.92,72400.0,58.475,58.5121,58.4657,58.475,72400.0
2014-11-12 13:20:00,62.93,62.95,62.85,62.88,42400.0,58.4842,58.5028,58.4099,58.4378,42400.0
2014-11-12 13:25:00,62.91,62.94,62.88,62.94,38000.0,58.4657,58.4935,58.4378,58.4935,38000.0
2014-11-12 13:30:00,62.94,62.95,62.89,62.89,100000.0,58.4935,58.5028,58.4471,58.4471,100000.0
2014-11-12 13:35:00,62.9,62.9,62.87,62.87,43600.0,58.4564,58.4564,58.4285,58.4285,43600.0
2014-11-12 13:40:00,62.88,62.91,62.88,62.88,43200.0,58.4378,58.4657,58.4378,58.4378,43200.0
2014-11-12 13:45:00,62.88,62.92,62.87,62.88,49600.0,58.4378,58.475,58.4285,58.4378,49600.0
2014-11-12 13:50:00,62.89,62.89,62.8,62.81,66000.0,58.4471,58.4471,58.3634,58.3727,66000.0
2014-11-12 13:55:00,62.81,62.81,62.77,62.77,83200.0,58.3727,58.3727,58.3356,58.3356,83200.0
2014-11-12 14:00:00,62.78,62.79,62.74,62.74,158800.0,58.3448,58.3541,58.3077,58.3077,158800.0
2014-11-12 14:05:00,62.76,62.76,62.74,62.75,78000.0,58.3263,58.3263,58.3077,58.317,78000.0
2014-11-12 14:10:00,62.75,62.83,62.74,62.82,143600.0,58.317,58.3913,58.3077,58.382,143600.0
2014-11-12 14:15:00,62.82,62.88,62.81,62.87,65600.0,58.382,58.4378,58.3727,58.4285,65600.0
2014-11-12 14:20:00,62.87,62.92,62.87,62.91,130000.0,58.4285,58.475,58.4285,58.4657,130000.0
2014-11-12 14:25:00,62.91,62.91,62.85,62.86,99200.0,58.4657,58.4657,58.4099,58.4192,99200.0
2014-11-12 14:30:00,62.86,62.87,62.79,62.79,130400.0,58.4192,58.4285,58.3541,58.3541,130400.0
2014-11-12 14:35:00,62.79,62.82,62.76,62.8,133600.0,58.3541,58.382,58.3263,58.3634,133600.0
2014-11-12 14:40:00,62.8,62.81,62.78,62.79,50800.0,58.3634,58.3727,58.3448,58.3541,50800.0
2014-11-12 14:45:00,62.78,62.8,62.78,62.8,48000.0,58.3448,58.3634,58.3448,58.3634,48000.0
2014-11-12 14:50:00,62.78,62.82,62.77,62.81,115600.0,58.3448,58.382,58.3356,58.3727,115600.0
2014-11-12 14:55:00,62.81,62.84,62.8,62.83,80000.0,58.3727,58.4006,58.3634,58.3913,80000.0
2014-11-12 15:00:00,62.83,62.91,62.81,62.91,87600.0,58.3913,58.4657,58.3727,58.4657,87600.0
2014-11-12 15:05:00,62.9,62.93,62.88,62.92,59200.0,58.4564,58.4842,58.4378,58.475,59200.0
2014-11-12 15:10:00,62.92,62.92,62.87,62.87,46000.0,58.475,58.475,58.4285,58.4285,46000.0
2014-11-12 15:15:00,62.87,62.93,62.87,62.91,124800.0,58.4285,58.4842,58.4285,58.4657,124800.0
2014-11-12 15:20:00,62.92,62.92,62.88,62.9,84800.0,58.475,58.475,58.4378,58.4564,84800.0
2014-11-12 15:25:00,62.91,62.96,62.9,62.96,83200.0,58.4657,58.5121,58.4564,58.5121,83200.0
2014-11-12 15:30:00,62.95,62.96,62.93,62.96,89200.0,58.5028,58.5121,58.4842,58.5121,89200.0
2014-11-12 15:35:00,62.94,62.95,62.93,62.95,67600.0,58.4935,58.5028,58.4842,58.5028,67600.0
2014-11-12 15:40:00,62.94,63.03,62.94,63.0,176000.0,58.4935,58.5772,58.4935,58.5493,176000.0
2014-11-12 15:45:00,63.0,63.04,62.99,63.01,140800.0,58.5493,58.5865,58.54,58.5586,140800.0
2014-11-12 15:50:00,63.02,63.04,62.99,63.03,207600.0,58.5679,58.5865,58.54,58.5772,207600.0
2014-11-12 15:55:00,63.02,63.04,62.99,63.0,505600.0,58.5679,58.5865,58.54,58.5493,505600.0
2014-11-13 09:30:00,63.1,63.1,62.63,62.89,259200.0,58.6422,58.6422,58.2054,58.4471,259200.0
2014-11-13 09:35:00,62.95,63.1,62.94,63.0,143200.0,58.5028,58.6422,58.4935,58.5493,143200.0
2014-11-13 09:40:00,63.02,63.06,62.93,62.96,138800.0,58.5679,58.6051,58.4842,58.5121,138800.0
2014-11-13 09:45:00,62.96,63.04,62.94,62.97,54000.0,58.5121,58.5865,58.4935,58.5214,54000.0
2014-11-13 09:50:00,63.0,63.05,62.95,62.98,102800.0,58.5493,58.5958,58.5028,58.5307,102800.0
2014-11-13 09:55:00,62.99,63.04,62.96,63.02,42400.0,58.54,58.5865,58.5121,58.5679,42400.0
2014-11-13 10:00:00,63.01,63.02,62.76,62.77,146800.0,58.5586,58.5679,58.3263,58.3356,146800.0
2014-11-13 10:05:00,62.77,62.81,62.63,62.63,133200.0,58.3356,58.3727,58.2054,58.2054,133200.0
2014-11-13 10:10:00,62.63,62.72,62.6,62.7,161200.0,58.2054,58.2891,58.1776,58.2705,161200.0
2014-11-13 10:15:00,62.72,62.77,62.7,62.74,136000.0,58.2891,58.3356,58.2705,58.3077,136000.0
2014-11-13 10:20:00,62.73,62.8,62.67,62.8,85200.0,58.2984,58.3634,58.2426,58.3634,85200.0
2014-11-13 10:25:00,62.83,62.83,62.73,62.77,40400.0,58.3913,58.3913,58.2984,58.3356,40400.0
2014-11-13 10:30:00,62.77,62.83,62.76,62.8,50800.0,58.3356,58.3913,58.3263,58.3634,50800.0
2014-11-13 10:35:00,62.82,62.82,62.76,62.78,40800.0,58.382,58.382,58.3263,58.3448,40800.0
2014-11-13 10:40:00,62.78,62.78,62.69,62.73,53600.0,58.3448,58.3448,58.2612,58.2984,53600.0
2014-11-13 10:45:00,62.73,62.77,62.67,62.71,73200.0,58.2984,58.3356,58.2426,58.2798,73200.0
2014-11-13 10:50:00,62.7,62.74,62.7,62.71,72000.0,58.2705,58.3077,58.2705,58.2798,72000.0
2014-11-13 10:55:00,62.72,62.74,62.69,62.72,114800.0,58.2891,58.3077,58.2612,58.2891,114800.0
2014-11-13 11:00:00,62.71,62.73,62.64,62.65,61200.0,58.2798,58.2984,58.2147,58.224,61200.0
2014-11-13 11:05:00,62.65,62.65,62.53,62.55,34000.0,58.224,58.224,58.1125,58.1311,34000.0
2014-11-13 11:10:00,62.56,62.56,62.5,62.54,59200.0,58.1404,58.1404,58.0846,58.1218,59200.0
2014-11-13 11:15:00,62.54,62.62,62.43,62.61,112400.0,58.1218,58.1961,58.0196,58.1869,112400.0
2014-11-13 11:20:00,62.6,62.65,62.58,62.65,185600.0,58.1776,58.224,58.159,58.224,185600.0
2014-11-13 11:25:00,62.65,62.66,62.6,62.63,63600.0,58.224,58.2333,58.1776,58.2054,63600.0
2014-11-13 11:30:00,62.63,62.65,62.55,62.57,162400.0,58.2054,58.224,58.1311,58.1497,162400.0
2014-11-13 11:35:00,62.58,62.59,62.44,62.44,136800.0,58.159,58.1683,58.0289,58.0289,136800.0
2014-11-13 11:40:00,62.44,62.49,62.4,62.48,40400.0,58.0289,58.0753,57.9917,58.066,40400.0
2014-11-13 11:45:00,62.48,62.63,62.47,62.61,52400.0,58.066,58.2054,58.0567,58.1869,52400.0
2014-11-13 11:50:00,62.62,62.66,62.6,62.65,29200.0,58.1961,58.2333,58.1776,58.224,29200.0
2014-11-13 11:55:00,62.66,62.71,62.61,62.61,216000.0,58.2333,58.2798,58.1869,58.1869,216000.0
2014-11-13 12:00:00,62.61,62.63,62.51,62.51,181200.0,58.1869,58.2054,58.0939,58.0939,181200.0
2014-11-13 12:05:00,62.52,62.77,62.52,62.77,100800.0,58.1032,58.3356,58.1032,58.3356,100800.0
2014-11-13 12:10:00,62.8,62.8,62.72,62.73,25200.0,58.3634,58.3634,58.2891,58.2984,25200.0
2014-11-13 12:15:00,62.73,62.86,62.73,62.85,74400.0,58.2984,58.4192,58.2984,58.4099,74400.0
2014-11-13 12:20:00,62.85,62.89,62.85,62.88,42800.0,58.4099,58.4471,58.4099,58.4378,42800.0
2014-11-13 12:25:00,62.88,62.89,62.83,62.83,27600.0,58.4378,58.4471,58.3913,58.3913,27600.0
2014-11-13 12:30:00,62.82,62.85,62.71,62.71,64400.0,58.382,58.4099,58.2798,58.2798,64400.0
2014-11-13 12:35:00,62.71,62.77,62.68,62.76,44000.0,58.2798,58.3356,58.2519,58.3263,44000.0
2014-11-13 12:40:00,62.76,62.84,62.76,62.82,79600.0,58.3263,58.4006,58.3263,58.382,79600.0
2014-11-13 12:45:00,62.83,62.86,62.8,62.84,71200.0,58.3913,58.4192,58.3634,58.4006,71200.0
2014-11-13 12:50:00,62.84,62.87,62.83,62.85,19200.0,58.4006,58.4285,58.3913,58.4099,19200.0
2014-11-13 12:55:00,62.84,62.86,62.77,62.79,29600.0,58.4006,58.4192,58.3356,58.3541,29600.0
2014-11-13 13:00:00,62.79,62.83,62.77,62.81,46400.0,58.3541,58.3913,58.3356,58.3727,46400.0
2014-11-13 13:05:00,62.81,62.81,62.68,62.72,30400.0,58.3727,58.3727,58.2519,58.2891,30400.0
2014-11-13 13:10:00,62.73,62.74,62.68,62.68,46000.0,58.2984,58.3077,58.2519,58.2519,46000.0
2014-11-13 13:15:00,62.69,62.7,62.66,62.69,23600.0,58.2612,58.2705,58.2333,58.2612,23600.0
2014-11-13 13:20:00,62.69,62.69,62.52,62.52,80000.0,58.2612,58.2612,58.1032,58.1032,80000.0
2014-11-13 13:25:00,62.52,62.66,62.5,62.63,60400.0,58.1032,58.2333,58.0846,58.2054,60400.0
2014-11-13 13:30:00,62.65,62.66,62.54,62.56,42400.0,58.224,58.2333,58.1218,58.1404,42400.0
2014-11-13 13:35:00,62.56,62.62,62.51,62.52,50800.0,58.1404,58.1961,58.0939,58.1032,50800.0
2014-11-13 13:40:00,62.52,62.57,62.52,62.57,26400.0,58.1032,58.1497,58.1032,58.1497,26400.0
2014-11-13 13:45:00,62.57,62.62,62.57,62.62,26400.0,58.1497,58.1961,58.1497,58.1961,26400.0
2014-11-13 13:50:00,62.62,62.71,62.61,62.68,37200.0,58.1961,58.2798,58.1869,58.2519,37200.0
2014-11-13 13:55:00,62.68,62.68,62.63,62.63,50000.0,58.2519,58.2519,58.2054,58.2054,50000.0
2014-11-13 14:00:00,62.67,62.67,62.59,62.63,56400.0,58.2426,58.2426,58.1683,58.2054,56400.0
2014-11-13 14:05:00,62.62,62.64,62.61,62.63,74800.0,58.1961,58.2147,58.1869,58.2054,74800.0
2014-11-13 14:10:00,62.62,62.64,62.57,62.59,41200.0,58.1961,58.2147,58.1497,58.1683,41200.0
2014-11-13 14:15:00,62.6,62.65,62.58,62.63,79600.0,58.1776,58.224,58.159,58.2054,79600.0
2014-11-13 14:20:00,62.62,62.65,62.6,62.6,22800.0,58.1961,58.224,58.1776,58.1776,22800.0
2014-11-13 14:25:00,62.6,62.68,62.59,62.68,36800.0,58.1776,58.2519,58.1683,58.2519,36800.0
2014-11-13 14:30:00,62.68,62.69,62.65,62.67,34800.0,58.2519,58.2612,58.224,58.2426,34800.0
2014-11-13 14:35:00,62.68,62.68,62.61,62.62,32800.0,58.2519,58.2519,58.1869,58.1961,32800.0
2014-11-13 14:40:00,62.62,62.67,62.6,62.67,35200.0,58.1961,58.2426,58.1776,58.2426,35200.0
2014-11-13 14:45:00,62.68,62.77,62.68,62.69,44000.0,58.2519,58.3356,58.2519,58.2612,44000.0
2014-11-13 14:50:00,62.72,62.72,62.63,62.69,46400.0,58.2891,58.2891,58.2054,58.2612,46400.0
2014-11-13 14:55:00,62.68,62.71,62.6,62.68,160400.0,58.2519,58.2798,58.1776,58.2519,160400.0
2014-11-13 15:00:00,62.68,62.74,62.68,62.68,50400.0,58.2519,58.3077,58.2519,58.2519,50400.0
2014-11-13 15:05:00,62.68,62.77,62.67,62.77,58800.0,58.2519,58.3356,58.2426,58.3356,58800.0
2014-11-13 15:10:00,62.76,62.77,62.7,62.72,45200.0,58.3263,58.3356,58.2705,58.2891,45200.0
2014-11-13 15:15:00,62.71,62.74,62.68,62.72,74400.0,58.2798,58.3077,58.2519,58.2891,74400.0
2014-11-13 15:20:00,62.73,62.74,62.68,62.74,108000.0,58.2984,58.3077,58.2519,58.3077,108000.0
2014-11-13 15:25:00,62.73,62.75,62.63,62.64,90800.0,58.2984,58.317,58.2054,58.2147,90800.0
2014-11-13 15:30:00,62.63,62.72,62.63,62.72,90400.0,58.2054,58.2891,58.2054,58.2891,90400.0
2014-11-13 15:35:00,62.71,62.77,62.69,62.7,151200.0,58.2798,58.3356,58.2612,58.2705,151200.0
2014-11-13 15:40:00,62.7,62.72,62.66,62.67,339600.0,58.2705,58.2891,58.2333,58.2426,339600.0
2014-11-13 15:45:00,62.68,62.69,62.57,62.58,809600.0,58.2519,58.2612,58.1497,58.159,809600.0
2014-11-13 15:50:00,62.59,62.64,62.52,62.53,330400.0,58.1683,58.2147,58.1032,58.1125,330400.0
2014-11-13 15:55:00,62.53,62.7,62.53,62.66,928400.0,58.1125,58.2705,58.1125,58.2333,928400.0
2014-11-14 09:30:00,62.79,62.79,62.59,62.68,243200.0,58.3541,58.3541,58.1683,58.2519,243200.0
2014-11-14 09:35:00,62.68,62.75,62.52,62.67,80400.0,58.2519,58.317,58.1032,58.2426,80400.0
2014-11-14 09:40:00,62.63,62.75,62.58,62.58,341200.0,58.2054,58.317,58.159,58.159,341200.0
2014-11-14 09:45:00,62.58,62.58,62.45,62.55,93600.0,58.159,58.159,58.0382,58.1311,93600.0
2014-11-14 09:50:00,62.5,62.61,62.49,62.55,70000.0,58.0846,58.1869,58.0753,58.1311,70000.0
2014-11-14 09:55:00,62.59,62.59,62.47,62.53,168000.0,58.1683,58.1683,58.0567,58.1125,168000.0
2014-11-14 10:00:00,62.57,62.59,62.49,62.52,195600.0,58.1497,58.1683,58.0753,58.1032,195600.0
2014-11-14 10:05:00,62.55,62.55,62.48,62.48,114000.0,58.1311,58.1311,58.066,58.066,114000.0
2014-11-14 10:10:00,62.52,62.53,62.49,62.52,76000.0,58.1032,58.1125,58.0753,58.1032,76000.0
2014-11-14 10:15:00,62.52,62.54,62.49,62.5,70400.0,58.1032,58.1218,58.0753,58.0846,70400.0
2014-11-14 10:20:00,62.52,62.54,62.48,62.5,49600.0,58.1032,58.1218,58.066,58.0846,49600.0
2014-11-14 10:25:00,62.51,62.51,62.38,62.39,86400.0,58.0939,58.0939,57.9731,57.9824,86400.0
2014-11-14 10:30:00,62.41,62.42,62.33,62.33,46400.0,58.001,58.0103,57.9266,57.9266,46400.0
2014-11-14 10:35:00,62.33,62.42,62.31,62.42,70000.0,57.9266,58.0103,57.908,58.0103,70000.0
2014-11-14 10:40:00,62.41,62.5,62.41,62.5,21600.0,58.001,58.0846,58.001,58.0846,21600.0
2014-11-14 10:45:00,62.48,62.55,62.46,62.51,56000.0,58.066,58.1311,58.0475,58.0939,56000.0
2014-11-14 10:50:00,62.5,62.53,62.48,62.5,31600.0,58.0846,58.1125,58.066,58.0846,31600.0
2014-11-14 10:55:00,62.5,62.52,62.43,62.43,40400.0,58.0846,58.1032,58.0196,58.0196,40400.0
2014-11-14 11:00:00,62.44,62.49,62.44,62.49,12800.0,58.0289,58.0753,58.0289,58.0753,12800.0
2014-11-14 11:05:00,62.51,62.55,62.4,62.45,303200.0,58.0939,58.1311,57.9917,58.0382,303200.0
2014-11-14 11:10:00,62.47,62.51,62.43,62.45,107200.0,58.0567,58.0939,58.0196,58.0382,107200.0
2014-11-14 11:15:00,62.47,62.49,62.43,62.48,40400.0,58.0567,58.0753,58.0196,58.066,40400.0
2014-11-14 11:20:00,62.5,62.5,62.44,62.44,93600.0,58.0846,58.0846,58.0289,58.0289,93600.0
2014-11-14 11:25:00,62.46,62.48,62.43,62.45,90000.0,58.0475,58.066,58.0196,58.0382,90000.0
2014-11-14 11:30:00,62.46,62.49,62.44,62.45,111200.0,58.0475,58.0753,58.0289,58.0382,111200.0
2014-11-14 11:35:00,62.44,62.49,62.43,62.46,55200.0,58.0289,58.0753,58.0196,58.0475,55200.0
2014-11-14 11:40:00,62.47,62.47,62.38,62.43,65600.0,58.0567,58.0567,57.9731,58.0196,65600.0
2014-11-14 11:45:00,62.44,62.47,62.41,62.46,41600.0,58.0289,58.0567,58.001,58.0475,41600.0
2014-11-14 11:50:00,62.47,62.48,62.45,62.46,42400.0,58.0567,58.066,58.0382,58.0475,42400.0
2014-11-14 11:55:00,62.46,62.47,62.41,62.46,60000.0,58.0475,58.0567,58.001,58.0475,60000.0
2014-11-14 12:00:00,62.46,62.48,62.42,62.47,96000.0,58.0475,58.066,58.0103,58.0567,96000.0
2014-11-14 12:05:00,62.46,62.47,62.44,62.46,32400.0,58.0475,58.0567,58.0289,58.0475,32400.0
2014-11-14 12:10:00,62.46,62.47,62.44,62.47,19200.0,58.0475,58.0567,58.0289,58.0567,19200.0
2014-11-14 12:15:00,62.47,62.47,62.42,62.42,49200.0,58.0567,58.0567,58.0103,58.0103,49200.0
2014-11-14 12:20:00,62.45,62.46,62.44,62.46,27600.0,58.0382,58.0475,58.0289,58.0475,27600.0
2014-11-14 12:25:00,62.46,62.46,62.4,62.43,127200.0,58.0475,58.0475,57.9917,58.0196,127200.0
2014-11-14 12:30:00,62.4,62.46,62.4,62.45,94800.0,57.9917,58.0475,57.9917,58.0382,94800.0
2014-11-14 12:35:00,62.46,62.49,62.43,62.44,65600.0,58.0475,58.0753,58.0196,58.0289,65600.0
2014-11-14 12:40:00,62.46,62.46,62.43,62.43,8400.0,58.0475,58.0475,58.0196,58.0196,8400.0
2014-11-14 12:45:00,62.44,62.46,62.43,62.44,9600.0,58.0289,58.0475,58.0196,58.0289,9600.0
2014-11-14 12:50:00,62.46,62.49,62.43,62.44,60400.0,58.0475,58.0753,58.0196,58.0289,60400.0
2014-11-14 12:55:00,62.46,62.49,62.43,62.45,44400.0,58.0475,58.0753,58.0196,58.0382,44400.0
2014-11-14 13:00:00,62.44,62.46,62.42,62.44,78000.0,58.0289,58.0475,58.0103,58.0289,78000.0
2014-11-14 13:05:00,62.45,62.49,62.43,62.44,46000.0,58.0382,58.0753,58.0196,58.0289,46000.0
2014-11-14 13:10:00,62.44,62.51,62.43,62.49,49200.0,58.0289,58.0939,58.0196,58.0753,49200.0
2014-11-14 13:15:00,62.51,62.55,62.49,62.52,33600.0,58.0939,58.1311,58.0753,58.1032,33600.0
2014-11-14 13:20:00,62.51,62.56,62.48,62.5,86400.0,58.0939,58.1404,58.066,58.0846,86400.0
2014-11-14 13:25:00,62.49,62.5,62.45,62.48,66800.0,58.0753,58.0846,58.0382,58.066,66800.0
2014-11-14 13:30:00,62.51,62.54,62.44,62.45,30000.0,58.0939,58.1218,58.0289,58.0382,30000.0
2014-11-14 13:35:00,62.46,62.52,62.45,62.46,109200.0,58.0475,58.1032,58.0382,58.0475,109200.0
2014-11-14 13:40:00,62.48,62.52,62.46,62.52,30000.0,58.066,58.1032,58.0475,58.1032,30000.0
2014-11-14 13:45:00,62.52,62.56,62.5,62.54,18400.0,58.1032,58.1404,58.0846,58.1218,18400.0
2014-11-14 13:50:00,62.54,62.54,62.51,62.51,451200.0,58.1218,58.1218,58.0939,58.0939,451200.0
2014-11-14 13:55:00,62.52,62.52,62.43,62.43,44400.0,58.1032,58.1032,58.0196,58.0196,44400.0
2014-11-14 14:00:00,62.45,62.45,62.41,62.42,48400.0,58.0382,58.0382,58.001,58.0103,48400.0
2014-11-14 14:05:00,62.42,62.43,62.4,62.42,46400.0,58.0103,58.0196,57.9917,58.0103,46400.0
2014-11-14 14:10:00,62.43,62.43,62.35,62.36,44800.0,58.0196,58.0196,57.9452,57.9545,44800.0
2014-11-14 14:15:00,62.36,62.36,62.32,62.33,25200.0,57.9545,57.9545,57.9173,57.9266,25200.0
2014-11-14 14:20:00,62.32,62.33,62.3,62.31,32000.0,57.9173,57.9266,57.8988,57.908,32000.0
2014-11-14 14:25:00,62.3,62.34,62.3,62.31,30000.0,57.8988,57.9359,57.8988,57.908,30000.0
2014-11-14 14:30:00,62.31,62.36,62.31,62.31,36000.0,57.908,57.9545,57.908,57.908,36000.0
2014-11-14 14:35:00,62.31,62.33,62.29,62.3,32000.0,57.908,57.9266,57.8895,57.8988,32000.0
2014-11-14 14:40:00,62.3,62.31,62.27,62.27,43200.0,57.8988,57.908,57.8709,57.8709,43200.0
2014-11-14 14:45:00,62.26,62.27,62.19,62.22,109200.0,57.8616,57.8709,57.7965,57.8244,109200.0
2014-11-14 14:50:00,62.22,62.24,62.2,62.2,37200.0,57.8244,57.843,57.8058,57.8058,37200.0
2014-11-14 14:55:00,62.2,62.23,62.19,62.23,50000.0,57.8058,57.8337,57.7965,57.8337,50000.0
2014-11-14 15:00:00,62.24,62.27,62.23,62.26,43200.0,57.843,57.8709,57.8337,57.8616,43200.0
2014-11-14 15:05:00,62.26,62.31,62.24,62.26,46000.0,57.8616,57.908,57.843,57.8616,46000.0
2014-11-14 15:10:00,62.26,62.3,62.26,62.28,38000.0,57.8616,57.8988,57.8616,57.8802,38000.0
2014-11-14 15:15:00,62.29,62.3,62.26,62.27,37200.0,57.8895,57.8988,57.8616,57.8709,37200.0
2014-11-14 15:20:00,62.27,62.28,62.24,62.25,68000.0,57.8709,57.8802,57.843,57.8523,68000.0
2014-11-14 15:25:00,62.25,62.3,62.25,62.29,40400.0,57.8523,57.8988,57.8523,57.8895,40400.0
2014-11-14 15:30:00,62.29,62.33,62.28,62.32,62000.0,57.8895,57.9266,57.8802,57.9173,62000.0
2014-11-14 15:35:00,62.32,62.36,62.3,62.32,77200.0,57.9173,57.9545,57.8988,57.9173,77200.0
2014-11-14 15:40:00,62.32,62.33,62.27,62.29,81200.0,57.9173,57.9266,57.8709,57.8895,81200.0
2014-11-14 15:45:00,62.27,62.28,62.22,62.23,187600.0,57.8709,57.8802,57.8244,57.8337,187600.0
2014-11-14 15:50:00,62.23,62.29,62.22,62.26,140800.0,57.8337,57.8895,57.8244,57.8616,140800.0
2014-11-14 15:55:00,62.25,62.27,62.18,62.25,731600.0,57.8523,57.8709,57.7872,57.8523,731600.0
2014-11-17 09:30:00,62.15,62.71,62.04,62.65,944000.0,57.7594,58.2798,57.6571,58.224,944000.0
2014-11-17 09:35:00,62.67,62.69,62.45,62.49,295200.0,58.2426,58.2612,58.0382,58.0753,295200.0
2014-11-17 09:40:00,62.49,62.69,62.49,62.56,132400.0,58.0753,58.2612,58.0753,58.1404,132400.0
2014-11-17 09:45:00,62.56,62.73,62.56,62.68,193200.0,58.1404,58.2984,58.1404,58.2519,193200.0
2014-11-17 09:50:00,62.68,62.86,62.62,62.81,168000.0,58.2519,58.4192,58.1961,58.3727,168000.0
2014-11-17 09:55:00,62.79,62.84,62.71,62.77,42800.0,58.3541,58.4006,58.2798,58.3356,42800.0
2014-11-17 10:00:00,62.8,62.85,62.72,62.74,133200.0,58.3634,58.4099,58.2891,58.3077,133200.0
2014-11-17 10:05:00,62.75,62.79,62.66,62.68,58800.0,58.317,58.3541,58.2333,58.2519,58800.0
2014-11-17 10:10:00,62.69,62.83,62.68,62.76,93200.0,58.2612,58.3913,58.2519,58.3263,93200.0
2014-11-17 10:15:00,62.77,62.85,62.7,62.77,76000.0,58.3356,58.4099,58.2705,58.3356,76000.0
2014-11-17 10:20:00,62.74,62.75,62.65,62.69,75600.0,58.3077,58.317,58.224,58.2612,75600.0
2014-11-17 10:25:00,62.71,62.77,62.66,62.72,85200.0,58.2798,58.3356,58.2333,58.2891,85200.0
2014-11-17 10:30:00,62.73,62.76,62.64,62.67,164000.0,58.2984,58.3263,58.2147,58.2426,164000.0
2014-11-17 10:35:00,62.65,62.74,62.62,62.62,175200.0,58.224,58.3077,58.1961,58.1961,175200.0
2014-11-17 10:40:00,62.65,62.65,62.53,62.59,56000.0,58.224,58.224,58.1125,58.1683,56000.0
2014-11-17 10:45:00,62.56,62.61,62.54,62.56,55200.0,58.1404,58.1869,58.1218,58.1404,55200.0
2014-11-17 10:50:00,62.55,62.58,62.54,62.58,51200.0,58.1311,58.159,58.1218,58.159,51200.0
2014-11-17 10:55:00,62.58,62.64,62.57,62.64,95200.0,58.159,58.2147,58.1497,58.2147,95200.0
2014-11-17 11:00:00,62.66,62.66,62.54,62.56,126000.0,58.2333,58.2333,58.1218,58.1404,126000.0
2014-11-17 11:05:00,62.53,62.56,62.49,62.54,122000.0,58.1125,58.1404,58.0753,58.1218,122000.0
2014-11-17 11:10:00,62.54,62.56,62.47,62.51,127200.0,58.1218,58.1404,58.0567,58.0939,127200.0
2014-11-17 11:15:00,62.52,62.59,62.51,62.59,32800.0,58.1032,58.1683,58.0939,58.1683,32800.0
2014-11-17 11:20:00,62.6,62.6,62.53,62.54,64400.0,58.1776,58.1776,58.1125,58.1218,64400.0
2014-11-17 11:25:00,62.53,62.57,62.39,62.45,96000.0,58.1125,58.1497,57.9824,58.0382,96000.0
2014-11-17 11:30:00,62.43,62.49,62.42,62.43,148800.0,58.0196,58.0753,58.0103,58.0196,148800.0
2014-11-17 11:35:00,62.43,62.5,62.43,62.47,53600.0,58.0196,58.0846,58.0196,58.0567,53600.0
2014-11-17 11:40:00,62.46,62.52,62.44,62.49,34000.0,58.0475,58.1032,58.0289,58.0753,34000.0
2014-11-17 11:45:00,62.51,62.53,62.49,62.51,36000.0,58.0939,58.1125,58.0753,58.0939,36000.0
2014-11-17 11:50:00,62.51,62.53,62.47,62.53,85200.0,58.0939,58.1125,58.0567,58.1125,85200.0
2014-11-17 11:55:00,62.54,62.56,62.52,62.55,30000.0,58.1218,58.1404,58.1032,58.1311,30000.0
2014-11-17 12:00:00,62.56,62.56,62.45,62.49,133200.0,58.1404,58.1404,58.0382,58.0753,133200.0
2014-11-17 12:05:00,62.49,62.5,62.45,62.49,51200.0,58.0753,58.0846,58.0382,58.0753,51200.0
2014-11-17 12:10:00,62.5,62.58,62.5,62.57,38400.0,58.0846,58.159,58.0846,58.1497,38400.0
2014-11-17 12:15:00,62.56,62.56,62.52,62.55,25200.0,58.1404,58.1404,58.1032,58.1311,25200.0
2014-11-17 12:20:00,62.54,62.56,62.52,62.55,28000.0,58.1218,58.1404,58.1032,58.1311,28000.0
2014-11-17 12:25:00,62.53,62.56,62.53,62.55,27200.0,58.1125,58.1404,58.1125,58.1311,27200.0
2014-11-17 12:30:00,62.55,62.59,62.55,62.56,20400.0,58.1311,58.1683,58.1311,58.1404,20400.0
2014-11-17 12:35:00,62.56,62.62,62.56,62.61,39200.0,58.1404,58.1961,58.1404,58.1869,39200.0
2014-11-17 12:40:00,62.63,62.68,62.62,62.63,34000.0,58.2054,58.2519,58.1961,58.2054,34000.0
2014-11-17 12:45:00,62.62,62.67,62.62,62.65,67600.0,58.1961,58.2426,58.1961,58.224,67600.0
2014-11-17 12:50:00,62.65,62.65,62.62,62.63,32400.0,58.224,58.224,58.1961,58.2054,32400.0
2014-11-17 12:55:00,62.63,62.63,62.59,62.59,38400.0,58.2054,58.2054,58.1683,58.1683,38400.0
2014-11-17 13:00:00,62.59,62.63,62.59,62.62,26800.0,58.1683,58.2054,58.1683,58.1961,26800.0
2014-11-17 13:05:00,62.63,62.64,62.59,62.6,100000.0,58.2054,58.2147,58.1683,58.1776,100000.0
2014-11-17 13:10:00,62.6,62.63,62.6,62.62,30400.0,58.1776,58.2054,58.1776,58.1961,30400.0
2014-11-17 13:15:00,62.62,62.67,62.6,62.65,40800.0,58.1961,58.2426,58.1776,58.224,40800.0
2014-11-17 13:20:00,62.66,62.71,62.65,62.71,27200.0,58.2333,58.2798,58.224,58.2798,27200.0
2014-11-17 13:25:00,62.7,62.7,62.59,62.6,48800.0,58.2705,58.2705,58.1683,58.1776,48800.0
2014-11-17 13:30:00,62.61,62.61,62.57,62.57,18400.0,58.1869,58.1869,58.1497,58.1497,18400.0
2014-11-17 13:35:00,62.57,62.59,62.52,62.52,69200.0,58.1497,58.1683,58.1032,58.1032,69200.0
2014-11-17 13:40:00,62.51,62.53,62.51,62.52,24400.0,58.0939,58.1125,58.0939,58.1032,24400.0
2014-11-17 13:45:00,62.52,62.54,62.49,62.5,66400.0,58.1032,58.1218,58.0753,58.0846,66400.0
2014-11-17 13:50:00,62.49,62.52,62.48,62.51,73200.0,58.0753,58.1032,58.066,58.0939,73200.0
2014-11-17 13:55:00,62.51,62.54,62.49,62.5,37600.0,58.0939,58.1218,58.0753,58.0846,37600.0
2014-11-17 14:00:00,62.49,62.55,62.49,62.52,28400.0,58.0753,58.1311,58.0753,58.1032,28400.0
2014-11-17 14:05:00,62.52,62.52,62.49,62.51,55200.0,58.1032,58.1032,58.0753,58.0939,55200.0
2014-11-17 14:10:00,62.51,62.52,62.49,62.52,32000.0,58.0939,58.1032,58.0753,58.1032,32000.0
2014-11-17 14:15:00,62.52,62.52,62.51,62.52,33200.0,58.1032,58.1032,58.0939,58.1032,33200.0
2014-11-17 14:20:00,62.51,62.51,62.45,62.47,116400.0,58.0939,58.0939,58.0382,58.0567,116400.0
2014-11-17 14:25:00,62.47,62.5,62.47,62.48,59200.0,58.0567,58.0846,58.0567,58.066,59200.0
2014-11-17 14:30:00,62.48,62.52,62.47,62.5,28400.0,58.066,58.1032,58.0567,58.0846,28400.0
2014-11-17 14:35:00,62.49,62.53,62.49,62.51,57200.0,58.0753,58.1125,58.0753,58.0939,57200.0
2014-11-17 14:40:00,62.5,62.51,62.49,62.5,37600.0,58.0846,58.0939,58.0753,58.0846,37600.0
2014-11-17 14:45:00,62.5,62.5,62.45,62.45,86400.0,58.0846,58.0846,58.0382,58.0382,86400.0
2014-11-17 14:50:00,62.45,62.48,62.44,62.47,55600.0,58.0382,58.066,58.0289,58.0567,55600.0
2014-11-17 14:55:00,62.48,62.51,62.47,62.5,46400.0,58.066,58.0939,58.0567,58.0846,46400.0
2014-11-17 15:00:00,62.5,62.51,62.47,62.47,46000.0,58.0846,58.0939,58.0567,58.0567,46000.0
2014-11-17 15:05:00,62.47,62.52,62.46,62.52,57200.0,58.0567,58.1032,58.0475,58.1032,57200.0
2014-11-17 15:10:00,62.52,62.52,62.49,62.51,47600.0,58.1032,58.1032,58.0753,58.0939,47600.0
2014-11-17 15:15:00,62.5,62.52,62.49,62.52,47600.0,58.0846,58.1032,58.0753,58.1032,47600.0
2014-11-17 15:20:00,62.52,62.53,62.47,62.47,44000.0,58.1032,58.1125,58.0567,58.0567,44000.0
2014-11-17 15:25:00,62.47,62.52,62.47,62.5,48800.0,58.0567,58.1032,58.0567,58.0846,48800.0
2014-11-17 15:30:00,62.51,62.54,62.49,62.52,43600.0,58.0939,58.1218,58.0753,58.1032,43600.0
2014-11-17 15:35:00,62.51,62.52,62.48,62.51,58000.0,58.0939,58.1032,58.066,58.0939,58000.0
2014-11-17 15:40:00,62.52,62.52,62.5,62.5,54000.0,58.1032,58.1032,58.0846,58.0846,54000.0
2014-11-17 15:45:00,62.5,62.52,62.48,62.51,140800.0,58.0846,58.1032,58.066,58.0939,140800.0
2014-11-17 15:50:00,62.52,62.53,62.44,62.45,120000.0,58.1032,58.1125,58.0289,58.0382,120000.0
2014-11-17 15:55:00,62.46,62.5,62.45,62.45,166800.0,58.0475,58.0846,58.0382,58.0382,166800.0
2014-11-18 09:30:00,62.45,62.69,62.29,62.69,719200.0,58.0382,58.2612,57.8895,58.2612,719200.0
2014-11-18 09:35:00,62.68,62.79,62.58,62.76,156400.0,58.2519,58.3541,58.159,58.3263,156400.0
2014-11-18 09:40:00,62.78,62.94,62.76,62.8,73200.0,58.3448,58.4935,58.3263,58.3634,73200.0
2014-11-18 09:45:00,62.8,62.93,62.76,62.84,100000.0,58.3634,58.4842,58.3263,58.4006,100000.0
2014-11-18 09:50:00,62.87,62.9,62.77,62.81,99200.0,58.4285,58.4564,58.3356,58.3727,99200.0
2014-11-18 09:55:00,62.8,62.9,62.79,62.8,84800.0,58.3634,58.4564,58.3541,58.3634,84800.0
2014-11-18 10:00:00,62.82,62.86,62.77,62.77,52800.0,58.382,58.4192,58.3356,58.3356,52800.0
2014-11-18 10:05:00,62.77,62.79,62.63,62.68,137200.0,58.3356,58.3541,58.2054,58.2519,137200.0
2014-11-18 10:10:00,62.66,62.74,62.64,62.72,28800.0,58.2333,58.3077,58.2147,58.2891,28800.0
2014-11-18 10:15:00,62.72,62.72,62.56,62.61,159600.0,58.2891,58.2891,58.1404,58.1869,159600.0
2014-11-18 10:20:00,62.58,62.6,62.45,62.5,55200.0,58.159,58.1776,58.0382,58.0846,55200.0
2014-11-18 10:25:00,62.5,62.59,62.48,62.48,40000.0,58.0846,58.1683,58.066,58.066,40000.0
2014-11-18 10:30:00,62.49,62.53,62.38,62.43,184000.0,58.0753,58.1125,57.9731,58.0196,184000.0
2014-11-18 10:35:00,62.42,62.46,62.4,62.44,39600.0,58.0103,58.0475,57.9917,58.0289,39600.0
2014-11-18 10:40:00,62.44,62.51,62.42,62.49,54400.0,58.0289,58.0939,58.0103,58.0753,54400.0
2014-11-18 10:45:00,62.49,62.49,62.4,62.46,57200.0,58.0753,58.0753,57.9917,58.0475,57200.0
2014-11-18 10:50:00,62.45,62.49,62.45,62.48,62400.0,58.0382,58.0753,58.0382,58.066,62400.0
2014-11-18 10:55:00,62.51,62.6,62.48,62.55,56800.0,58.0939,58.1776,58.066,58.1311,56800.0
2014-11-18 11:00:00,62.54,62.63,62.54,62.57,60000.0,58.1218,58.2054,58.1218,58.1497,60000.0
2014-11-18 11:05:00,62.59,62.63,62.58,62.62,58800.0,58.1683,58.2054,58.159,58.1961,58800.0
2014-11-18 11:10:00,62.6,62.64,62.58,62.63,32400.0,58.1776,58.2147,58.159,58.2054,32400.0
2014-11-18 11:15:00,62.63,62.65,62.5,62.5,83600.0,58.2054,58.224,58.0846,58.0846,83600.0
2014-11-18 11:20:00,62.52,62.53,62.45,62.46,29200.0,58.1032,58.1125,58.0382,58.0475,29200.0
2014-11-18 11:25:00,62.47,62.49,62.38,62.38,58400.0,58.0567,58.0753,57.9731,57.9731,58400.0
2014-11-18 11:30:00,62.38,62.4,62.34,62.4,72800.0,57.9731,57.9917,57.9359,57.9917,72800.0
2014-11-18 11:35:00,62.38,62.43,62.36,62.38,89600.0,57.9731,58.0196,57.9545,57.9731,89600.0
2014-11-18 11:40:00,62.37,62.39,62.32,62.32,33200.0,57.9638,57.9824,57.9173,57.9173,33200.0
2014-11-18 11:45:00,62.33,62.36,62.28,62.28,63600.0,57.9266,57.9545,57.8802,57.8802,63600.0
2014-11-18 11:50:00,62.28,62.33,62.27,62.29,44800.0,57.8802,57.9266,57.8709,57.8895,44800.0
2014-11-18 11:55:00,62.3,62.38,62.3,62.38,194400.0,57.8988,57.9731,57.8988,57.9731,194400.0
2014-11-18 12:00:00,62.38,62.45,62.38,62.38,34800.0,57.9731,58.0382,57.9731,57.9731,34800.0
2014-11-18 12:05:00,62.38,62.39,62.37,62.37,53200.0,57.9731,57.9824,57.9638,57.9638,53200.0
2014-11-18 12:10:00,62.37,62.39,62.36,62.36,30800.0,57.9638,57.9824,57.9545,57.9545,30800.0
2014-11-18 12:15:00,62.38,62.39,62.35,62.37,77600.0,57.9731,57.9824,57.9452,57.9638,77600.0
2014-11-18 12:20:00,62.38,62.39,62.37,62.37,14000.0,57.9731,57.9824,57.9638,57.9638,14000.0
2014-11-18 12:25:00,62.37,62.42,62.37,62.42,44400.0,57.9638,58.0103,57.9638,58.0103,44400.0
2014-11-18 12:30:00,62.41,62.42,62.39,62.41,38000.0,58.001,58.0103,57.9824,58.001,38000.0
2014-11-18 12:35:00,62.41,62.41,62.38,62.38,34400.0,58.001,58.001,57.9731,57.9731,34400.0
2014-11-18 12:40:00,62.38,62.41,62.38,62.39,28400.0,57.9731,58.001,57.9731,57.9824,28400.0
2014-11-18 12:45:00,62.38,62.41,62.31,62.34,51200.0,57.9731,58.001,57.908,57.9359,51200.0
2014-11-18 12:50:00,62.33,62.34,62.32,62.33,17200.0,57.9266,57.9359,57.9173,57.9266,17200.0
2014-11-18 12:55:00,62.33,62.4,62.33,62.39,44400.0,57.9266,57.9917,57.9266,57.9824,44400.0
2014-11-18 13:00:00,62.39,62.43,62.38,62.42,33200.0,57.9824,58.0196,57.9731,58.0103,33200.0
2014-11-18 13:05:00,62.41,62.45,62.41,62.45,40800.0,58.001,58.0382,58.001,58.0382,40800.0
2014-11-18 13:10:00,62.45,62.5,62.45,62.47,35600.0,58.0382,58.0846,58.0382,58.0567,35600.0
2014-11-18 13:15:00,62.46,62.46,62.39,62.39,22400.0,58.0475,58.0475,57.9824,57.9824,22400.0
2014-11-18 13:20:00,62.38,62.43,62.38,62.43,27600.0,57.9731,58.0196,57.9731,58.0196,27600.0
2014-11-18 13:25:00,62.43,62.51,62.41,62.5,44400.0,58.0196,58.0939,58.001,58.0846,44400.0
2014-11-18 13:30:00,62.49,62.49,62.47,62.49,26800.0,58.0753,58.0753,58.0567,58.0753,26800.0
2014-11-18 13:35:00,62.48,62.5,62.38,62.4,30400.0,58.066,58.0846,57.9731,57.9917,30400.0
2014-11-18 13:40:00,62.4,62.4,62.35,62.36,49200.0,57.9917,57.9917,57.9452,57.9545,49200.0
2014-11-18 13:45:00,62.37,62.38,62.35,62.37,13600.0,57.9638,57.9731,57.9452,57.9638,13600.0
2014-11-18 13:50:00,62.37,62.41,62.36,62.41,21600.0,57.9638,58.001,57.9545,58.001,21600.0
2014-11-18 13:55:00,62.41,62.47,62.4,62.45,36400.0,58.001,58.0567,57.9917,58.0382,36400.0
2014-11-18 14:00:00,62.44,62.56,62.44,62.56,110800.0,58.0289,58.1404,58.0289,58.1404,110800.0
2014-11-18 14:05:00,62.56,62.62,62.56,62.61,36400.0,58.1404,58.1961,58.1404,58.1869,36400.0
2014-11-18 14:10:00,62.6,62.66,62.6,62.64,61200.0,58.1776,58.2333,58.1776,58.2147,61200.0
2014-11-18 14:15:00,62.64,62.66,62.6,62.62,65600.0,58.2147,58.2333,58.1776,58.1961,65600.0
2014-11-18 14:20:00,62.62,62.63,62.61,62.63,44800.0,58.1961,58.2054,58.1869,58.2054,44800.0
2014-11-18 14:25:00,62.63,62.63,62.57,62.58,60000.0,58.2054,58.2054,58.1497,58.159,60000.0
2014-11-18 14:30:00,62.59,62.59,62.52,62.52,37200.0,58.1683,58.1683,58.1032,58.1032,37200.0
2014-11-18 14:35:00,62.54,62.57,62.52,62.55,28000.0,58.1218,58.1497,58.1032,58.1311,28000.0
2014-11-18 14:40:00,62.56,62.57,62.5,62.52,33600.0,58.1404,58.1497,58.0846,58.1032,33600.0
2014-11-18 14:45:00,62.52,62.52,62.38,62.48,134000.0,58.1032,58.1032,57.9731,58.066,134000.0
2014-11-18 14:50:00,62.49,62.49,62.45,62.47,51600.0,58.0753,58.0753,58.0382,58.0567,51600.0
2014-11-18 14:55:00,62.47,62.47,62.44,62.45,40400.0,58.0567,58.0567,58.0289,58.0382,40400.0
2014-11-18 15:00:00,62.45,62.5,62.45,62.49,62800.0,58.0382,58.0846,58.0382,58.0753,62800.0
2014-11-18 15:05:00,62.49,62.59,62.49,62.59,61200.0,58.0753,58.1683,58.0753,58.1683,61200.0
2014-11-18 15:10:00,62.59,62.63,62.57,62.63,52400.0,58.1683,58.2054,58.1497,58.2054,52400.0
2014-11-18 15:15:00,62.62,62.64,62.61,62.61,67600.0,58.1961,58.2147,58.1869,58.1869,67600.0
2014-11-18 15:20:00,62.62,62.62,62.58,62.58,121200.0,58.1961,58.1961,58.159,58.159,121200.0
2014-11-18 15:25:00,62.58,62.59,62.58,62.59,47600.0,58.159,58.1683,58.159,58.1683,47600.0
2014-11-18 15:30:00,62.58,62.6,62.54,62.55,64400.0,58.159,58.1776,58.1218,58.1311,64400.0
2014-11-18 15:35:00,62.55,62.56,62.52,62.52,64400.0,58.1311,58.1404,58.1032,58.1032,64400.0
2014-11-18 15:40:00,62.53,62.53,62.47,62.47,83600.0,58.1125,58.1125,58.0567,58.0567,83600.0
2014-11-18 15:45:00,62.47,62.48,62.42,62.48,114800.0,58.0567,58.066,58.0103,58.066,114800.0
2014-11-18 15:50:00,62.48,62.49,62.45,62.49,96000.0,58.066,58.0753,58.0382,58.0753,96000.0
2014-11-18 15:55:00,62.49,62.51,62.45,62.47,243600.0,58.0753,58.0939,58.0382,58.0567,243600.0
2014-11-19 09:30:00,62.56,62.56,62.13,62.23,213200.0,58.1404,58.1404,57.7408,57.8337,213200.0
2014-11-19 09:35:00,62.18,62.33,62.05,62.15,66000.0,57.7872,57.9266,57.6664,57.7594,66000.0
2014-11-19 09:40:00,62.19,62.34,62.13,62.24,47600.0,57.7965,57.9359,57.7408,57.843,47600.0
2014-11-19 09:45:00,62.34,62.34,62.12,62.12,51600.0,57.9359,57.9359,57.7315,57.7315,51600.0
2014-11-19 09:50:00,62.1,62.13,62.06,62.09,103600.0,57.7129,57.7408,57.6757,57.7036,103600.0
2014-11-19 09:55:00,62.1,62.12,62.06,62.08,54000.0,57.7129,57.7315,57.6757,57.6943,54000.0
2014-11-19 10:00:00,62.07,62.1,61.8,61.92,200400.0,57.685,57.7129,57.4341,57.5456,200400.0
2014-11-19 10:05:00,61.9,61.99,61.82,61.98,118800.0,57.527,57.6107,57.4527,57.6014,118800.0
2014-11-19 10:10:00,61.96,62.0,61.88,61.96,85200.0,57.5828,57.6199,57.5084,57.5828,85200.0
2014-11-19 10:15:00,61.98,62.23,61.96,62.17,111600.0,57.6014,57.8337,57.5828,57.7779,111600.0
2014-11-19 10:20:00,62.16,62.18,62.06,62.12,54000.0,57.7686,57.7872,57.6757,57.7315,54000.0
2014-11-19 10:25:00,62.13,62.14,62.02,62.04,63600.0,57.7408,57.7501,57.6385,57.6571,63600.0
2014-11-19 10:30:00,62.02,62.11,62.02,62.05,67600.0,57.6385,57.7222,57.6385,57.6664,67600.0
2014-11-19 10:35:00,62.07,62.11,62.04,62.04,38000.0,57.685,57.7222,57.6571,57.6571,38000.0
2014-11-19 10:40:00,62.04,62.1,62.0,62.08,81600.0,57.6571,57.7129,57.6199,57.6943,81600.0
2014-11-19 10:45:00,62.08,62.09,62.02,62.02,81200.0,57.6943,57.7036,57.6385,57.6385,81200.0
2014-11-19 10:50:00,62.02,62.05,62.0,62.04,30400.0,57.6385,57.6664,57.6199,57.6571,30400.0
2014-11-19 10:55:00,62.05,62.07,62.01,62.04,50800.0,57.6664,57.685,57.6292,57.6571,50800.0
2014-11-19 11:00:00,62.04,62.04,61.95,62.04,43600.0,57.6571,57.6571,57.5735,57.6571,43600.0
2014-11-19 11:05:00,62.03,62.1,61.99,62.1,37200.0,57.6478,57.7129,57.6107,57.7129,37200.0
2014-11-19 11:10:00,62.1,62.16,62.1,62.13,67600.0,57.7129,57.7686,57.7129,57.7408,67600.0
2014-11-19 11:15:00,62.13,62.16,62.12,62.14,31200.0,57.7408,57.7686,57.7315,57.7501,31200.0
2014-11-19 11:20:00,62.16,62.2,62.15,62.18,73600.0,57.7686,57.8058,57.7594,57.7872,73600.0
2014-11-19 11:25:00,62.19,62.19,62.06,62.1,99600.0,57.7965,57.7965,57.6757,57.7129,99600.0
2014-11-19 11:30:00,62.1,62.16,62.07,62.13,62000.0,57.7129,57.7686,57.685,57.7408,62000.0
2014-11-19 11:35:00,62.13,62.16,62.13,62.14,13600.0,57.7408,57.7686,57.7408,57.7501,13600.0
2014-11-19 11:40:00,62.14,62.18,62.13,62.15,39200.0,57.7501,57.7872,57.7408,57.7594,39200.0
2014-11-19 11:45:00,62.17,62.18,62.14,62.14,29600.0,57.7779,57.7872,57.7501,57.7501,29600.0
2014-11-19 11:50:00,62.16,62.16,62.12,62.14,60800.0,57.7686,57.7686,57.7315,57.7501,60800.0
2014-11-19 11:55:00,62.15,62.18,62.13,62.18,21200.0,57.7594,57.7872,57.7408,57.7872,21200.0
2014-11-19 12:00:00,62.18,62.23,62.18,62.23,26400.0,57.7872,57.8337,57.7872,57.8337,26400.0
2014-11-19 12:05:00,62.23,62.24,62.21,62.23,7600.0,57.8337,57.843,57.8151,57.8337,7600.0
2014-11-19 12:10:00,62.23,62.23,62.19,62.2,21600.0,57.8337,57.8337,57.7965,57.8058,21600.0
2014-11-19 12:15:00,62.22,62.27,62.21,62.24,14800.0,57.8244,57.8709,57.8151,57.843,14800.0
2014-11-19 12:20:00,62.27,62.29,62.26,62.28,45200.0,57.8709,57.8895,57.8616,57.8802,45200.0
2014-11-19 12:25:00,62.29,62.32,62.28,62.31,29600.0,57.8895,57.9173,57.8802,57.908,29600.0
2014-11-19 12:30:00,62.29,62.31,62.27,62.27,27200.0,57.8895,57.908,57.8709,57.8709,27200.0
2014-11-19 12:35:00,62.29,62.34,62.29,62.29,22800.0,57.8895,57.9359,57.8895,57.8895,22800.0
2014-11-19 12:40:00,62.29,62.32,62.26,62.3,18800.0,57.8895,57.9173,57.8616,57.8988,18800.0
2014-11-19 12:45:00,62.3,62.3,62.26,62.3,43200.0,57.8988,57.8988,57.8616,57.8988,43200.0
2014-11-19 12:50:00,62.3,62.34,62.3,62.33,9600.0,57.8988,57.9359,57.8988,57.9266,9600.0
2014-11-19 12:55:00,62.33,62.43,62.32,62.43,39600.0,57.9266,58.0196,57.9173,58.0196,39600.0
2014-11-19 13:00:00,62.42,62.44,62.37,62.38,37600.0,58.0103,58.0289,57.9638,57.9731,37600.0
2014-11-19 13:05:00,62.37,62.38,62.35,62.37,48000.0,57.9638,57.9731,57.9452,57.9638,48000.0
2014-11-19 13:10:00,62.36,62.4,62.35,62.39,24000.0,57.9545,57.9917,57.9452,57.9824,24000.0
2014-11-19 13:15:00,62.39,62.42,62.38,62.41,33600.0,57.9824,58.0103,57.9731,58.001,33600.0
2014-11-19 13:20:00,62.41,62.47,62.41,62.47,21200.0,58.001,58.0567,58.001,58.0567,21200.0
2014-11-19 13:25:00,62.47,62.5,62.46,62.47,69200.0,58.0567,58.0846,58.0475,58.0567,69200.0
2014-11-19 13:30:00,62.48,62.49,62.44,62.44,38000.0,58.066,58.0753,58.0289,58.0289,38000.0
2014-11-19 13:35:00,62.44,62.48,62.43,62.46,30800.0,58.0289,58.066,58.0196,58.0475,30800.0
2014-11-19 13:40:00,62.46,62.49,62.46,62.49,57200.0,58.0475,58.0753,58.0475,58.0753,57200.0
2014-11-19 13:45:00,62.49,62.52,62.49,62.51,60800.0,58.0753,58.1032,58.0753,58.0939,60800.0
2014-11-19 13:50:00,62.5,62.52,62.48,62.5,37200.0,58.0846,58.1032,58.066,58.0846,37200.0
2014-11-19 13:55:00,62.5,62.51,62.44,62.44,40000.0,58.0846,58.0939,58.0289,58.0289,40000.0
2014-11-19 14:00:00,62.46,62.67,62.43,62.61,88400.0,58.0475,58.2426,58.0196,58.1869,88400.0
2014-11-19 14:05:00,62.62,62.71,62.54,62.55,86400.0,58.1961,58.2798,58.1218,58.1311,86400.0
2014-11-19 14:10:00,62.54,62.59,62.51,62.53,33200.0,58.1218,58.1683,58.0939,58.1125,33200.0
2014-11-19 14:15:00,62.52,62.59,62.52,62.59,20800.0,58.1032,58.1683,58.1032,58.1683,20800.0
2014-11-19 14:20:00,62.58,62.61,62.43,62.45,83200.0,58.159,58.1869,58.0196,58.0382,83200.0
2014-11-19 14:25:00,62.45,62.49,62.42,62.42,30400.0,58.0382,58.0753,58.0103,58.0103,30400.0
2014-11-19 14:30:00,62.43,62.47,62.38,62.46,18000.0,58.0196,58.0567,57.9731,58.0475,18000.0
2014-11-19 14:35:00,62.43,62.43,62.33,62.42,36400.0,58.0196,58.0196,57.9266,58.0103,36400.0
2014-11-19 14:40:00,62.41,62.41,62.35,62.39,24000.0,58.001,58.001,57.9452,57.9824,24000.0
2014-11-19 14:45:00,62.38,62.41,62.35,62.37,61200.0,57.9731,58.001,57.9452,57.9638,61200.0
2014-11-19 14:50:00,62.36,62.43,62.35,62.42,50000.0,57.9545,58.0196,57.9452,58.0103,50000.0
2014-11-19 14:55:00,62.41,62.45,62.41,62.44,8800.0,58.001,58.0382,58.001,58.0289,8800.0
2014-11-19 15:00:00,62.42,62.45,62.37,62.38,41200.0,58.0103,58.0382,57.9638,57.9731,41200.0
2014-11-19 15:05:00,62.37,62.4,62.35,62.35,58400.0,57.9638,57.9917,57.9452,57.9452,58400.0
2014-11-19 15:10:00,62.36,62.42,62.35,62.36,36000.0,57.9545,58.0103,57.9452,57.9545,36000.0
2014-11-19 15:15:00,62.37,62.48,62.37,62.46,34000.0,57.9638,58.066,57.9638,58.0475,34000.0
2014-11-19 15:20:00,62.46,62.5,62.44,62.48,24400.0,58.0475,58.0846,58.0289,58.066,24400.0
2014-11-19 15:25:00,62.45,62.47,62.42,62.44,72800.0,58.0382,58.0567,58.0103,58.0289,72800.0
2014-11-19 15:30:00,62.43,62.49,62.41,62.45,90400.0,58.0196,58.0753,58.001,58.0382,90400.0
2014-11-19 15:35:00,62.46,62.5,62.43,62.45,55600.0,58.0475,58.0846,58.0196,58.0382,55600.0
2014-11-19 15:40:00,62.46,62.47,62.38,62.45,39600.0,58.0475,58.0567,57.9731,58.0382,39600.0
2014-11-19 15:45:00,62.45,62.49,62.45,62.47,80400.0,58.0382,58.0753,58.0382,58.0567,80400.0
2014-11-19 15:50:00,62.48,62.52,62.46,62.51,120400.0,58.066,58.1032,58.0475,58.0939,120400.0
2014-11-19 15:55:00,62.51,62.54,62.41,62.44,316400.0,58.0939,58.1218,58.001,58.0289,316400.0
2014-11-20 09:30:00,61.88,62.09,61.88,62.06,327200.0,57.5084,57.7036,57.5084,57.6757,327200.0
2014-11-20 09:35:00,62.08,62.1,62.0,62.04,79200.0,57.6943,57.7129,57.6199,57.6571,79200.0
2014-11-20 09:40:00,62.01,62.17,62.01,62.13,41600.0,57.6292,57.7779,57.6292,57.7408,41600.0
2014-11-20 09:45:00,62.11,62.39,62.1,62.38,165200.0,57.7222,57.9824,57.7129,57.9731,165200.0
2014-11-20 09:50:00,62.38,62.57,62.37,62.56,236000.0,57.9731,58.1497,57.9638,58.1404,236000.0
2014-11-20 09:55:00,62.53,62.6,62.46,62.55,99600.0,58.1125,58.1776,58.0475,58.1311,99600.0
2014-11-20 10:00:00,62.56,62.75,62.55,62.72,132800.0,58.1404,58.317,58.1311,58.2891,132800.0
2014-11-20 10:05:00,62.73,62.8,62.66,62.74,104800.0,58.2984,58.3634,58.2333,58.3077,104800.0
2014-11-20 10:10:00,62.72,62.73,62.54,62.58,98400.0,58.2891,58.2984,58.1218,58.159,98400.0
2014-11-20 10:15:00,62.59,62.67,62.49,62.49,70800.0,58.1683,58.2426,58.0753,58.0753,70800.0
2014-11-20 10:20:00,62.52,62.68,62.52,62.67,84800.0,58.1032,58.2519,58.1032,58.2426,84800.0
2014-11-20 10:25:00,62.68,62.69,62.64,62.68,18400.0,58.2519,58.2612,58.2147,58.2519,18400.0
2014-11-20 10:30:00,62.67,62.72,62.64,62.66,41200.0,58.2426,58.2891,58.2147,58.2333,41200.0
2014-11-20 10:35:00,62.67,62.82,62.66,62.74,136000.0,58.2426,58.382,58.2333,58.3077,136000.0
2014-11-20 10:40:00,62.75,62.84,62.74,62.84,213200.0,58.317,58.4006,58.3077,58.4006,213200.0
2014-11-20 10:45:00,62.82,62.96,62.8,62.92,158000.0,58.382,58.5121,58.3634,58.475,158000.0
2014-11-20 10:50:00,62.92,62.93,62.8,62.83,64000.0,58.475,58.4842,58.3634,58.3913,64000.0
2014-11-20 10:55:00,62.84,62.93,62.83,62.91,86000.0,58.4006,58.4842,58.3913,58.4657,86000.0
2014-11-20 11:00:00,62.9,62.97,62.9,62.93,82000.0,58.4564,58.5214,58.4564,58.4842,82000.0
2014-11-20 11:05:00,62.91,62.94,62.9,62.92,88800.0,58.4657,58.4935,58.4564,58.475,88800.0
2014-11-20 11:10:00,62.92,62.96,62.85,62.86,77200.0,58.475,58.5121,58.4099,58.4192,77200.0
2014-11-20 11:15:00,62.86,62.92,62.85,62.87,82800.0,58.4192,58.475,58.4099,58.4285,82800.0
2014-11-20 11:20:00,62.88,62.93,62.84,62.91,76400.0,58.4378,58.4842,58.4006,58.4657,76400.0
2014-11-20 11:25:00,62.91,62.93,62.88,62.92,92800.0,58.4657,58.4842,58.4378,58.475,92800.0
2014-11-20 11:30:00,62.91,62.96,62.91,62.94,166400.0,58.4657,58.5121,58.4657,58.4935,166400.0
2014-11-20 11:35:00,62.94,62.94,62.89,62.91,72400.0,58.4935,58.4935,58.4471,58.4657,72400.0
2014-11-20 11:40:00,62.91,62.91,62.87,62.87,72800.0,58.4657,58.4657,58.4285,58.4285,72800.0
2014-11-20 11:45:00,62.87,62.9,62.86,62.9,26800.0,58.4285,58.4564,58.4192,58.4564,26800.0
2014-11-20 11:50:00,62.88,62.9,62.85,62.88,43200.0,58.4378,58.4564,58.4099,58.4378,43200.0
2014-11-20 11:55:00,62.88,62.92,62.87,62.87,34800.0,58.4378,58.475,58.4285,58.4285,34800.0
2014-11-20 12:00:00,62.87,62.88,62.83,62.84,32000.0,58.4285,58.4378,58.3913,58.4006,32000.0
2014-11-20 12:05:00,62.85,62.87,62.84,62.85,29200.0,58.4099,58.4285,58.4006,58.4099,29200.0
2014-11-20 12:10:00,62.84,62.91,62.84,62.89,42800.0,58.4006,58.4657,58.4006,58.4471,42800.0
2014-11-20 12:15:00,62.89,62.89,62.85,62.85,36800.0,58.4471,58.4471,58.4099,58.4099,36800.0
2014-11-20 12:20:00,62.84,62.87,62.84,62.87,23200.0,58.4006,58.4285,58.4006,58.4285,23200.0
2014-11-20 12:25:00,62.88,62.9,62.85,62.85,28800.0,58.4378,58.4564,58.4099,58.4099,28800.0
2014-11-20 12:30:00,62.85,62.88,62.85,62.88,34400.0,58.4099,58.4378,58.4099,58.4378,34400.0
2014-11-20 12:35:00,62.88,62.88,62.84,62.85,33600.0,58.4378,58.4378,58.4006,58.4099,33600.0
2014-11-20 12:40:00,62.85,62.85,62.81,62.81,23200.0,58.4099,58.4099,58.3727,58.3727,23200.0
2014-11-20 12:45:00,62.81,62.82,62.77,62.77,38800.0,58.3727,58.382,58.3356,58.3356,38800.0
2014-11-20 12:50:00,62.78,62.84,62.77,62.84,20800.0,58.3448,58.4006,58.3356,58.4006,20800.0
2014-11-20 12:55:00,62.84,62.85,62.82,62.85,24800.0,58.4006,58.4099,58.382,58.4099,24800.0
2014-11-20 13:00:00,62.86,62.93,62.85,62.9,108400.0,58.4192,58.4842,58.4099,58.4564,108400.0
2014-11-20 13:05:00,62.91,62.92,62.85,62.85,86400.0,58.4657,58.475,58.4099,58.4099,86400.0
2014-11-20 13:10:00,62.86,62.89,62.85,62.88,19200.0,58.4192,58.4471,58.4099,58.4378,19200.0
2014-11-20 13:15:00,62.9,62.9,62.78,62.79,80000.0,58.4564,58.4564,58.3448,58.3541,80000.0
2014-11-20 13:20:00,62.79,62.85,62.79,62.82,56800.0,58.3541,58.4099,58.3541,58.382,56800.0
2014-11-20 13:25:00,62.84,62.88,62.83,62.86,30000.0,58.4006,58.4378,58.3913,58.4192,30000.0
2014-11-20 13:30:00,62.85,62.87,62.84,62.85,13200.0,58.4099,58.4285,58.4006,58.4099,13200.0
2014-11-20 13:35:00,62.85,62.87,62.83,62.85,15600.0,58.4099,58.4285,58.3913,58.4099,15600.0
2014-11-20 13:40:00,62.86,62.87,62.85,62.87,28800.0,58.4192,58.4285,58.4099,58.4285,28800.0
2014-11-20 13:45:00,62.86,62.87,62.86,62.86,10800.0,58.4192,58.4285,58.4192,58.4192,10800.0
2014-11-20 13:50:00,62.86,62.86,62.81,62.84,14800.0,58.4192,58.4192,58.3727,58.4006,14800.0
2014-11-20 13:55:00,62.81,62.83,62.81,62.83,16000.0,58.3727,58.3913,58.3727,58.3913,16000.0
2014-11-20 14:00:00,62.83,62.84,62.8,62.8,34400.0,58.3913,58.4006,58.3634,58.3634,34400.0
2014-11-20 14:05:00,62.8,62.82,62.78,62.8,64800.0,58.3634,58.382,58.3448,58.3634,64800.0
2014-11-20 14:10:00,62.81,62.87,62.81,62.87,25200.0,58.3727,58.4285,58.3727,58.4285,25200.0
2014-11-20 14:15:00,62.88,62.91,62.88,62.89,38000.0,58.4378,58.4657,58.4378,58.4471,38000.0
2014-11-20 14:20:00,62.89,62.91,62.89,62.89,20800.0,58.4471,58.4657,58.4471,58.4471,20800.0
2014-11-20 14:25:00,62.89,62.91,62.85,62.85,32800.0,58.4471,58.4657,58.4099,58.4099,32800.0
2014-11-20 14:30:00,62.86,62.87,62.85,62.85,12000.0,58.4192,58.4285,58.4099,58.4099,12000.0
2014-11-20 14:35:00,62.85,62.87,62.83,62.86,21600.0,58.4099,58.4285,58.3913,58.4192,21600.0
2014-11-20 14:40:00,62.86,62.87,62.86,62.86,24800.0,58.4192,58.4285,58.4192,58.4192,24800.0
2014-11-20 14:45:00,62.85,62.88,62.82,62.84,32800.0,58.4099,58.4378,58.382,58.4006,32800.0
2014-11-20 14:50:00,62.85,62.92,62.85,62.92,48400.0,58.4099,58.475,58.4099,58.475,48400.0
2014-11-20 14:55:00,62.9,62.91,62.86,62.86,59600.0,58.4564,58.4657,58.4192,58.4192,59600.0
2014-11-20 15:00:00,62.85,62.88,62.82,62.88,46400.0,58.4099,58.4378,58.382,58.4378,46400.0
2014-11-20 15:05:00,62.9,62.9,62.87,62.9,44000.0,58.4564,58.4564,58.4285,58.4564,44000.0
2014-11-20 15:10:00,62.9,62.92,62.89,62.92,61600.0,58.4564,58.475,58.4471,58.475,61600.0
2014-11-20 15:15:00,62.92,62.93,62.91,62.93,51600.0,58.475,58.4842,58.4657,58.4842,51600.0
2014-11-20 15:20:00,62.93,62.93,62.9,62.93,50800.0,58.4842,58.4842,58.4564,58.4842,50800.0
2014-11-20 15:25:00,62.93,62.96,62.9,62.9,74000.0,58.4842,58.5121,58.4564,58.4564,74000.0
2014-11-20 15:30:00,62.9,62.92,62.88,62.89,58800.0,58.4564,58.475,58.4378,58.4471,58800.0
2014-11-20 15:35:00,62.89,62.92,62.88,62.92,55200.0,58.4471,58.475,58.4378,58.475,55200.0
2014-11-20 15:40:00,62.92,62.92,62.88,62.88,46000.0,58.475,58.475,58.4378,58.4378,46000.0
2014-11-20 15:45:00,62.9,62.92,62.84,62.86,84400.0,58.4564,58.475,58.4006,58.4192,84400.0
2014-11-20 15:50:00,62.87,62.87,62.82,62.82,78000.0,58.4285,58.4285,58.382,58.382,78000.0
2014-11-20 15:55:00,62.83,62.94,62.82,62.92,274000.0,58.3913,58.4935,58.382,58.475,274000.0
2014-11-21 09:30:00,63.77,63.88,63.48,63.6,1235200.0,59.2649,59.3671,58.9954,59.1069,1235200.0
2014-11-21 09:35:00,63.6,64.0,63.57,63.95,344800.0,59.1069,59.4787,59.079,59.4322,344800.0
2014-11-21 09:40:00,63.95,63.96,63.72,63.77,204400.0,59.4322,59.4415,59.2184,59.2649,204400.0
2014-11-21 09:45:00,63.77,64.14,63.77,64.06,409200.0,59.2649,59.6088,59.2649,59.5344,409200.0
2014-11-21 09:50:00,64.08,64.09,63.88,63.88,100800.0,59.553,59.5623,59.3671,59.3671,100800.0
2014-11-21 09:55:00,63.89,64.0,63.88,63.97,92400.0,59.3764,59.4787,59.3671,59.4508,92400.0
2014-11-21 10:00:00,63.97,63.97,63.81,63.85,128800.0,59.4508,59.4508,59.3021,59.3393,128800.0
2014-11-21 10:05:00,63.85,63.89,63.77,63.85,150000.0,59.3393,59.3764,59.2649,59.3393,150000.0
2014-11-21 10:10:00,63.86,63.99,63.82,63.95,146400.0,59.3485,59.4694,59.3114,59.4322,146400.0
2014-11-21 10:15:00,63.95,63.95,63.7,63.76,231600.0,59.4322,59.4322,59.1999,59.2556,231600.0
2014-11-21 10:20:00,63.76,63.76,63.62,63.68,125200.0,59.2556,59.2556,59.1255,59.1813,125200.0
2014-11-21 10:25:00,63.69,63.7,63.59,63.6,72000.0,59.1906,59.1999,59.0976,59.1069,72000.0
2014-11-21 10:30:00,63.6,63.62,63.52,63.59,87200.0,59.1069,59.1255,59.0326,59.0976,87200.0
2014-11-21 10:35:00,63.58,63.59,63.52,63.55,70800.0,59.0883,59.0976,59.0326,59.0604,70800.0
2014-11-21 10:40:00,63.54,63.55,63.5,63.54,185200.0,59.0512,59.0604,59.014,59.0512,185200.0
2014-11-21 10:45:00,63.53,63.6,63.45,63.45,105600.0,59.0419,59.1069,58.9675,58.9675,105600.0
2014-11-21 10:50:00,63.46,63.47,63.33,63.43,206000.0,58.9768,58.9861,58.856,58.9489,206000.0
2014-11-21 10:55:00,63.43,63.52,63.35,63.51,183200.0,58.9489,59.0326,58.8746,59.0233,183200.0
2014-11-21 11:00:00,63.49,63.49,63.36,63.37,76400.0,59.0047,59.0047,58.8839,58.8932,76400.0
2014-11-21 11:05:00,63.37,63.37,63.32,63.36,49600.0,58.8932,58.8932,58.8467,58.8839,49600.0
2014-11-21 11:10:00,63.35,63.45,63.33,63.38,126400.0,58.8746,58.9675,58.856,58.9025,126400.0
2014-11-21 11:15:00,63.38,63.38,63.27,63.27,41200.0,58.9025,58.9025,58.8002,58.8002,41200.0
2014-11-21 11:20:00,63.29,63.42,63.29,63.38,111200.0,58.8188,58.9396,58.8188,58.9025,111200.0
2014-11-21 11:25:00,63.38,63.4,63.32,63.33,119600.0,58.9025,58.921,58.8467,58.856,119600.0
2014-11-21 11:30:00,63.32,63.44,63.31,63.41,246000.0,58.8467,58.9582,58.8374,58.9303,246000.0
2014-11-21 11:35:00,63.42,63.43,63.34,63.35,75200.0,58.9396,58.9489,58.8653,58.8746,75200.0
2014-11-21 11:40:00,63.36,63.41,63.35,63.36,198400.0,58.8839,58.9303,58.8746,58.8839,198400.0
2014-11-21 11:45:00,63.34,63.36,63.3,63.32,74400.0,58.8653,58.8839,58.8281,58.8467,74400.0
2014-11-21 11:50:00,63.31,63.33,63.28,63.33,66800.0,58.8374,58.856,58.8095,58.856,66800.0
2014-11-21 11:55:00,63.33,63.35,63.32,63.32,23600.0,58.856,58.8746,58.8467,58.8467,23600.0
2014-11-21 12:00:00,63.32,63.42,63.27,63.41,66000.0,58.8467,58.9396,58.8002,58.9303,66000.0
2014-11-21 12:05:00,63.42,63.42,63.4,63.42,57200.0,58.9396,58.9396,58.921,58.9396,57200.0
2014-11-21 12:10:00,63.41,63.47,63.38,63.39,148400.0,58.9303,58.9861,58.9025,58.9118,148400.0
2014-11-21 12:15:00,63.38,63.41,63.34,63.38,29200.0,58.9025,58.9303,58.8653,58.9025,29200.0
2014-11-21 12:20:00,63.38,63.4,63.31,63.38,228400.0,58.9025,58.921,58.8374,58.9025,228400.0
2014-11-21 12:25:00,63.4,63.52,63.38,63.47,366400.0,58.921,59.0326,58.9025,58.9861,366400.0
2014-11-21 12:30:00,63.49,63.51,63.42,63.42,70000.0,59.0047,59.0233,58.9396,58.9396,70000.0
2014-11-21 12:35:00,63.43,63.45,63.37,63.37,26800.0,58.9489,58.9675,58.8932,58.8932,26800.0
2014-11-21 12:40:00,63.37,63.46,63.37,63.41,71600.0,58.8932,58.9768,58.8932,58.9303,71600.0
2014-11-21 12:45:00,63.43,63.48,63.41,63.48,118000.0,58.9489,58.9954,58.9303,58.9954,118000.0
2014-11-21 12:50:00,63.47,63.58,63.46,63.5,108800.0,58.9861,59.0883,58.9768,59.014,108800.0
2014-11-21 12:55:00,63.52,63.52,63.41,63.42,96400.0,59.0326,59.0326,58.9303,58.9396,96400.0
2014-11-21 13:00:00,63.42,63.45,63.41,63.44,27200.0,58.9396,58.9675,58.9303,58.9582,27200.0
2014-11-21 13:05:00,63.43,63.43,63.35,63.39,51200.0,58.9489,58.9489,58.8746,58.9118,51200.0
2014-11-21 13:10:00,63.41,63.41,63.35,63.4,39200.0,58.9303,58.9303,58.8746,58.921,39200.0
2014-11-21 13:15:00,63.38,63.41,63.33,63.37,35600.0,58.9025,58.9303,58.856,58.8932,35600.0
2014-11-21 13:20:00,63.36,63.42,63.35,63.41,41600.0,58.8839,58.9396,58.8746,58.9303,41600.0
2014-11-21 13:25:00,63.38,63.38,63.32,63.35,44400.0,58.9025,58.9025,58.8467,58.8746,44400.0
2014-11-21 13:30:00,63.32,63.34,63.26,63.32,40000.0,58.8467,58.8653,58.7909,58.8467,40000.0
2014-11-21 13:35:00,63.31,63.34,63.31,63.32,25200.0,58.8374,58.8653,58.8374,58.8467,25200.0
2014-11-21 13:40:00,63.31,63.31,63.22,63.22,40400.0,58.8374,58.8374,58.7538,58.7538,40400.0
2014-11-21 13:45:00,63.23,63.24,63.21,63.23,32000.0,58.7631,58.7723,58.7445,58.7631,32000.0
2014-11-21 13:50:00,63.24,63.32,63.22,63.31,94400.0,58.7723,58.8467,58.7538,58.8374,94400.0
2014-11-21 13:55:00,63.31,63.41,63.31,63.35,58000.0,58.8374,58.9303,58.8374,58.8746,58000.0
2014-11-21 14:00:00,63.37,63.45,63.35,63.43,31600.0,58.8932,58.9675,58.8746,58.9489,31600.0
2014-11-21 14:05:00,63.42,63.48,63.38,63.48,46000.0,58.9396,58.9954,58.9025,58.9954,46000.0
2014-11-21 14:10:00,63.48,63.48,63.4,63.4,26800.0,58.9954,58.9954,58.921,58.921,26800.0
2014-11-21 14:15:00,63.41,63.41,63.37,63.39,52000.0,58.9303,58.9303,58.8932,58.9118,52000.0
2014-11-21 14:20:00,63.38,63.39,63.33,63.39,36000.0,58.9025,58.9118,58.856,58.9118,36000.0
2014-11-21 14:25:00,63.38,63.39,63.34,63.34,33200.0,58.9025,58.9118,58.8653,58.8653,33200.0
2014-11-21 14:30:00,63.33,63.35,63.29,63.31,70800.0,58.856,58.8746,58.8188,58.8374,70800.0
2014-11-21 14:35:00,63.31,63.33,63.24,63.28,42000.0,58.8374,58.856,58.7723,58.8095,42000.0
2014-11-21 14:40:00,63.29,63.38,63.28,63.38,49200.0,58.8188,58.9025,58.8095,58.9025,49200.0
2014-11-21 14:45:00,63.39,63.39,63.34,63.36,55200.0,58.9118,58.9118,58.8653,58.8839,55200.0
2014-11-21 14:50:00,63.35,63.43,63.35,63.42,50800.0,58.8746,58.9489,58.8746,58.9396,50800.0
2014-11-21 14:55:00,63.4,63.4,63.36,63.38,31200.0,58.921,58.921,58.8839,58.9025,31200.0
2014-11-21 15:00:00,63.36,63.43,63.36,63.4,47600.0,58.8839,58.9489,58.8839,58.921,47600.0
2014-11-21 15:05:00,63.4,63.41,63.36,63.37,37600.0,58.921,58.9303,58.8839,58.8932,37600.0
2014-11-21 15:10:00,63.37,63.46,63.37,63.41,75600.0,58.8932,58.9768,58.8932,58.9303,75600.0
2014-11-21 15:15:00,63.41,63.49,63.41,63.47,141200.0,58.9303,59.0047,58.9303,58.9861,141200.0
2014-11-21 15:20:00,63.48,63.49,63.44,63.48,56400.0,58.9954,59.0047,58.9582,58.9954,56400.0
2014-11-21 15:25:00,63.49,63.57,63.47,63.55,114400.0,59.0047,59.079,58.9861,59.0604,114400.0
2014-11-21 15:30:00,63.57,63.6,63.54,63.6,152800.0,59.079,59.1069,59.0512,59.1069,152800.0
2014-11-21 15:35:00,63.6,63.71,63.59,63.64,259200.0,59.1069,59.2091,59.0976,59.1441,259200.0
2014-11-21 15:40:00,63.63,63.64,63.54,63.59,164800.0,59.1348,59.1441,59.0512,59.0976,164800.0
2014-11-21 15:45:00,63.59,63.62,63.55,63.6,263200.0,59.0976,59.1255,59.0604,59.1069,263200.0
2014-11-21 15:50:00,63.6,63.62,63.51,63.51,243200.0,59.1069,59.1255,59.0233,59.0233,243200.0
2014-11-21 15:55:00,63.51,63.53,63.47,63.5,348800.0,59.0233,59.0419,58.9861,59.014,348800.0
2014-11-24 09:30:00,63.75,63.81,63.52,63.7,288800.0,59.2463,59.3021,59.0326,59.1999,288800.0
2014-11-24 09:35:00,63.75,63.81,63.69,63.73,126000.0,59.2463,59.3021,59.1906,59.2277,126000.0
2014-11-24 09:40:00,63.74,63.75,63.52,63.58,102000.0,59.237,59.2463,59.0326,59.0883,102000.0
2014-11-24 09:45:00,63.58,63.65,63.58,63.59,99600.0,59.0883,59.1534,59.0883,59.0976,99600.0
2014-11-24 09:50:00,63.58,63.67,63.52,63.59,94800.0,59.0883,59.172,59.0326,59.0976,94800.0
2014-11-24 09:55:00,63.58,63.68,63.56,63.58,102800.0,59.0883,59.1813,59.0697,59.0883,102800.0
2014-11-24 10:00:00,63.58,63.65,63.57,63.64,81600.0,59.0883,59.1534,59.079,59.1441,81600.0
2014-11-24 10:05:00,63.68,63.68,63.58,63.62,70400.0,59.1813,59.1813,59.0883,59.1255,70400.0
2014-11-24 10:10:00,63.61,63.71,63.58,63.65,138400.0,59.1162,59.2091,59.0883,59.1534,138400.0
2014-11-24 10:15:00,63.62,63.69,63.57,63.57,59200.0,59.1255,59.1906,59.079,59.079,59200.0
2014-11-24 10:20:00,63.57,63.61,63.55,63.58,72000.0,59.079,59.1162,59.0604,59.0883,72000.0
2014-11-24 10:25:00,63.55,63.61,63.55,63.55,78000.0,59.0604,59.1162,59.0604,59.0604,78000.0
2014-11-24 10:30:00,63.56,63.59,63.52,63.54,58800.0,59.0697,59.0976,59.0326,59.0512,58800.0
2014-11-24 10:35:00,63.54,63.57,63.52,63.55,130400.0,59.0512,59.079,59.0326,59.0604,130400.0
2014-11-24 10:40:00,63.55,63.58,63.53,63.54,54400.0,59.0604,59.0883,59.0419,59.0512,54400.0
2014-11-24 10:45:00,63.54,63.57,63.52,63.53,86000.0,59.0512,59.079,59.0326,59.0419,86000.0
2014-11-24 10:50:00,63.54,63.55,63.45,63.46,108000.0,59.0512,59.0604,58.9675,58.9768,108000.0
2014-11-24 10:55:00,63.47,63.51,63.45,63.49,117600.0,58.9861,59.0233,58.9675,59.0047,117600.0
2014-11-24 11:00:00,63.48,63.56,63.48,63.55,88000.0,58.9954,59.0697,58.9954,59.0604,88000.0
2014-11-24 11:05:00,63.54,63.54,63.5,63.52,60000.0,59.0512,59.0512,59.014,59.0326,60000.0
2014-11-24 11:10:00,63.52,63.56,63.5,63.54,64800.0,59.0326,59.0697,59.014,59.0512,64800.0
2014-11-24 11:15:00,63.54,63.54,63.51,63.52,50000.0,59.0512,59.0512,59.0233,59.0326,50000.0
2014-11-24 11:20:00,63.52,63.52,63.5,63.51,59200.0,59.0326,59.0326,59.014,59.0233,59200.0
2014-11-24 11:25:00,63.51,63.53,63.5,63.51,23200.0,59.0233,59.0419,59.014,59.0233,23200.0
2014-11-24 11:30:00,63.51,63.53,63.5,63.52,41200.0,59.0233,59.0419,59.014,59.0326,41200.0
2014-11-24 11:35:00,63.52,63.54,63.51,63.52,38800.0,59.0326,59.0512,59.0233,59.0326,38800.0
2014-11-24 11:40:00,63.52,63.55,63.51,63.54,26800.0,59.0326,59.0604,59.0233,59.0512,26800.0
2014-11-24 11:45:00,63.54,63.55,63.52,63.54,67600.0,59.0512,59.0604,59.0326,59.0512,67600.0
2014-11-24 11:50:00,63.54,63.54,63.5,63.51,199200.0,59.0512,59.0512,59.014,59.0233,199200.0
2014-11-24 11:55:00,63.5,63.52,63.5,63.51,30800.0,59.014,59.0326,59.014,59.0233,30800.0
2014-11-24 12:00:00,63.51,63.51,63.5,63.51,41200.0,59.0233,59.0233,59.014,59.0233,41200.0
2014-11-24 12:05:00,63.5,63.51,63.49,63.49,34400.0,59.014,59.0233,59.0047,59.0047,34400.0
2014-11-24 12:10:00,63.49,63.49,63.46,63.46,48400.0,59.0047,59.0047,58.9768,58.9768,48400.0
2014-11-24 12:15:00,63.46,63.47,63.44,63.44,36000.0,58.9768,58.9861,58.9582,58.9582,36000.0
2014-11-24 12:20:00,63.44,63.51,63.44,63.5,55600.0,58.9582,59.0233,58.9582,59.014,55600.0
2014-11-24 12:25:00,63.51,63.52,63.5,63.51,26400.0,59.0233,59.0326,59.014,59.0233,26400.0
2014-11-24 12:30:00,63.51,63.53,63.49,63.49,26400.0,59.0233,59.0419,59.0047,59.0047,26400.0
2014-11-24 12:35:00,63.5,63.5,63.48,63.5,38400.0,59.014,59.014,58.9954,59.014,38400.0
2014-11-24 12:40:00,63.51,63.51,63.5,63.51,56000.0,59.0233,59.0233,59.014,59.0233,56000.0
2014-11-24 12:45:00,63.51,63.51,63.49,63.49,24800.0,59.0233,59.0233,59.0047,59.0047,24800.0
2014-11-24 12:50:00,63.49,63.49,63.46,63.46,39200.0,59.0047,59.0047,58.9768,58.9768,39200.0
2014-11-24 12:55:00,63.46,63.47,63.4,63.43,61200.0,58.9768,58.9861,58.921,58.9489,61200.0
2014-11-24 13:00:00,63.43,63.43,63.4,63.41,64000.0,58.9489,58.9489,58.921,58.9303,64000.0
2014-11-24 13:05:00,63.41,63.47,63.4,63.46,34400.0,58.9303,58.9861,58.921,58.9768,34400.0
2014-11-24 13:10:00,63.46,63.49,63.45,63.49,22000.0,58.9768,59.0047,58.9675,59.0047,22000.0
2014-11-24 13:15:00,63.49,63.53,63.48,63.52,29200.0,59.0047,59.0419,58.9954,59.0326,29200.0
2014-11-24 13:20:00,63.52,63.54,63.51,63.53,32000.0,59.0326,59.0512,59.0233,59.0419,32000.0
2014-11-24 13:25:00,63.53,63.58,63.53,63.56,32000.0,59.0419,59.0883,59.0419,59.0697,32000.0
2014-11-24 13:30:00,63.56,63.57,63.55,63.55,33600.0,59.0697,59.079,59.0604,59.0604,33600.0
2014-11-24 13:35:00,63.55,63.57,63.55,63.57,42800.0,59.0604,59.079,59.0604,59.079,42800.0
2014-11-24 13:40:00,63.56,63.61,63.56,63.6,26400.0,59.0697,59.1162,59.0697,59.1069,26400.0
2014-11-24 13:45:00,63.61,63.67,63.61,63.65,28800.0,59.1162,59.172,59.1162,59.1534,28800.0
2014-11-24 13:50:00,63.67,63.69,63.66,63.69,44000.0,59.172,59.1906,59.1627,59.1906,44000.0
2014-11-24 13:55:00,63.68,63.71,63.68,63.68,58400.0,59.1813,59.2091,59.1813,59.1813,58400.0
2014-11-24 14:00:00,63.67,63.74,63.66,63.72,68000.0,59.172,59.237,59.1627,59.2184,68000.0
2014-11-24 14:05:00,63.73,63.74,63.7,63.71,105600.0,59.2277,59.237,59.1999,59.2091,105600.0
2014-11-24 14:10:00,63.71,63.75,63.7,63.75,46400.0,59.2091,59.2463,59.1999,59.2463,46400.0
2014-11-24 14:15:00,63.75,63.75,63.74,63.75,70400.0,59.2463,59.2463,59.237,59.2463,70400.0
2014-11-24 14:20:00,63.75,63.75,63.74,63.75,66800.0,59.2463,59.2463,59.237,59.2463,66800.0
2014-11-24 14:25:00,63.75,63.76,63.71,63.75,59600.0,59.2463,59.2556,59.2091,59.2463,59600.0
2014-11-24 14:30:00,63.74,63.75,63.71,63.73,40400.0,59.237,59.2463,59.2091,59.2277,40400.0
2014-11-24 14:35:00,63.72,63.72,63.66,63.66,33200.0,59.2184,59.2184,59.1627,59.1627,33200.0
2014-11-24 14:40:00,63.67,63.69,63.67,63.67,28800.0,59.172,59.1906,59.172,59.172,28800.0
2014-11-24 14:45:00,63.68,63.72,63.68,63.71,36000.0,59.1813,59.2184,59.1813,59.2091,36000.0
2014-11-24 14:50:00,63.71,63.71,63.68,63.69,39600.0,59.2091,59.2091,59.1813,59.1906,39600.0
2014-11-24 14:55:00,63.66,63.67,63.63,63.66,42400.0,59.1627,59.172,59.1348,59.1627,42400.0
2014-11-24 15:00:00,63.66,63.68,63.64,63.64,43200.0,59.1627,59.1813,59.1441,59.1441,43200.0
2014-11-24 15:05:00,63.64,63.65,63.62,63.63,50000.0,59.1441,59.1534,59.1255,59.1348,50000.0
2014-11-24 15:10:00,63.63,63.64,63.56,63.57,49600.0,59.1348,59.1441,59.0697,59.079,49600.0
2014-11-24 15:15:00,63.58,63.62,63.56,63.59,54800.0,59.0883,59.1255,59.0697,59.0976,54800.0
2014-11-24 15:20:00,63.59,63.62,63.58,63.59,62800.0,59.0976,59.1255,59.0883,59.0976,62800.0
2014-11-24 15:25:00,63.6,63.61,63.56,63.59,52400.0,59.1069,59.1162,59.0697,59.0976,52400.0
2014-11-24 15:30:00,63.59,63.63,63.59,63.62,51200.0,59.0976,59.1348,59.0976,59.1255,51200.0
2014-11-24 15:35:00,63.62,63.67,63.6,63.67,67600.0,59.1255,59.172,59.1069,59.172,67600.0
2014-11-24 15:40:00,63.66,63.71,63.66,63.7,98800.0,59.1627,59.2091,59.1627,59.1999,98800.0
2014-11-24 15:45:00,63.7,63.73,63.69,63.72,110800.0,59.1999,59.2277,59.1906,59.2184,110800.0
2014-11-24 15:50:00,63.72,63.73,63.69,63.72,120400.0,59.2184,59.2277,59.1906,59.2184,120400.0
2014-11-24 15:55:00,63.71,63.72,63.65,63.66,167200.0,59.2091,59.2184,59.1534,59.1627,167200.0
2014-11-25 09:30:00,63.84,64.11,63.71,64.03,278000.0,59.33,59.5809,59.2091,59.5065,278000.0
2014-11-25 09:35:00,63.94,64.04,63.81,63.84,206800.0,59.4229,59.5158,59.3021,59.33,206800.0
2014-11-25 09:40:00,63.82,63.93,63.82,63.86,70000.0,59.3114,59.4136,59.3114,59.3485,70000.0
2014-11-25 09:45:00,63.88,63.9,63.85,63.87,63600.0,59.3671,59.3857,59.3393,59.3578,63600.0
2014-11-25 09:50:00,63.85,63.94,63.81,63.91,128000.0,59.3393,59.4229,59.3021,59.395,128000.0
2014-11-25 09:55:00,63.88,64.11,63.85,64.09,448000.0,59.3671,59.5809,59.3393,59.5623,448000.0
2014-11-25 10:00:00,64.05,64.06,63.88,63.98,192000.0,59.5251,59.5344,59.3671,59.4601,192000.0
2014-11-25 10:05:00,63.96,64.06,63.93,63.99,178800.0,59.4415,59.5344,59.4136,59.4694,178800.0
2014-11-25 10:10:00,64.0,64.04,63.96,64.04,102800.0,59.4787,59.5158,59.4415,59.5158,102800.0
2014-11-25 10:15:00,64.02,64.07,64.01,64.06,186000.0,59.4972,59.5437,59.488,59.5344,186000.0
2014-11-25 10:20:00,64.07,64.08,63.99,64.01,73200.0,59.5437,59.553,59.4694,59.488,73200.0
2014-11-25 10:25:00,64.01,64.1,63.97,64.06,128000.0,59.488,59.5716,59.4508,59.5344,128000.0
2014-11-25 10:30:00,64.05,64.1,64.03,64.07,176400.0,59.5251,59.5716,59.5065,59.5437,176400.0
2014-11-25 10:35:00,64.07,64.16,64.06,64.15,120800.0,59.5437,59.6274,59.5344,59.6181,120800.0
2014-11-25 10:40:00,64.16,64.24,64.12,64.23,114000.0,59.6274,59.7017,59.5902,59.6924,114000.0
2014-11-25 10:45:00,64.23,64.31,64.22,64.24,131600.0,59.6924,59.7668,59.6831,59.7017,131600.0
2014-11-25 10:50:00,64.24,64.25,64.21,64.24,88000.0,59.7017,59.711,59.6738,59.7017,88000.0
2014-11-25 10:55:00,64.24,64.3,64.22,64.3,75200.0,59.7017,59.7575,59.6831,59.7575,75200.0
2014-11-25 11:00:00,64.29,64.43,64.28,64.4,114400.0,59.7482,59.8783,59.7389,59.8504,114400.0
2014-11-25 11:05:00,64.4,64.42,64.33,64.42,83600.0,59.8504,59.869,59.7853,59.869,83600.0
2014-11-25 11:10:00,64.42,64.42,64.35,64.35,48400.0,59.869,59.869,59.8039,59.8039,48400.0
2014-11-25 11:15:00,64.35,64.35,64.27,64.33,95200.0,59.8039,59.8039,59.7296,59.7853,95200.0
2014-11-25 11:20:00,64.32,64.35,64.3,64.34,92400.0,59.7761,59.8039,59.7575,59.7946,92400.0
2014-11-25 11:25:00,64.32,64.39,64.31,64.34,47600.0,59.7761,59.8411,59.7668,59.7946,47600.0
2014-11-25 11:30:00,64.33,64.43,64.32,64.41,59200.0,59.7853,59.8783,59.7761,59.8597,59200.0
2014-11-25 11:35:00,64.4,64.5,64.39,64.48,40800.0,59.8504,59.9433,59.8411,59.9247,40800.0
2014-11-25 11:40:00,64.48,64.48,64.42,64.44,207200.0,59.9247,59.9247,59.869,59.8876,207200.0
2014-11-25 11:45:00,64.42,64.47,64.41,64.43,51600.0,59.869,59.9155,59.8597,59.8783,51600.0
2014-11-25 11:50:00,64.43,64.44,64.38,64.39,126400.0,59.8783,59.8876,59.8318,59.8411,126400.0
2014-11-25 11:55:00,64.4,64.46,64.39,64.41,89200.0,59.8504,59.9062,59.8411,59.8597,89200.0
2014-11-25 12:00:00,64.41,64.44,64.39,64.4,56000.0,59.8597,59.8876,59.8411,59.8504,56000.0
2014-11-25 12:05:00,64.4,64.42,64.39,64.41,38800.0,59.8504,59.869,59.8411,59.8597,38800.0
2014-11-25 12:10:00,64.42,64.43,64.4,64.42,37200.0,59.869,59.8783,59.8504,59.869,37200.0
2014-11-25 12:15:00,64.41,64.42,64.39,64.39,42000.0,59.8597,59.869,59.8411,59.8411,42000.0
2014-11-25 12:20:00,64.39,64.41,64.28,64.28,70400.0,59.8411,59.8597,59.7389,59.7389,70400.0
2014-11-25 12:25:00,64.28,64.36,64.21,64.33,125200.0,59.7389,59.8132,59.6738,59.7853,125200.0
2014-11-25 12:30:00,64.35,64.35,64.25,64.28,76000.0,59.8039,59.8039,59.711,59.7389,76000.0
2014-11-25 12:35:00,64.27,64.28,64.22,64.25,61600.0,59.7296,59.7389,59.6831,59.711,61600.0
2014-11-25 12:40:00,64.25,64.29,64.16,64.29,116000.0,59.711,59.7482,59.6274,59.7482,116000.0
2014-11-25 12:45:00,64.29,64.31,64.23,64.3,54000.0,59.7482,59.7668,59.6924,59.7575,54000.0
2014-11-25 12:50:00,64.28,64.35,64.27,64.33,75200.0,59.7389,59.8039,59.7296,59.7853,75200.0
2014-11-25 12:55:00,64.33,64.35,64.26,64.26,47600.0,59.7853,59.8039,59.7203,59.7203,47600.0
2014-11-25 13:00:00,64.27,64.27,64.22,64.24,46800.0,59.7296,59.7296,59.6831,59.7017,46800.0
2014-11-25 13:05:00,64.23,64.24,64.19,64.23,56800.0,59.6924,59.7017,59.6552,59.6924,56800.0
2014-11-25 13:10:00,64.24,64.26,64.2,64.21,28000.0,59.7017,59.7203,59.6645,59.6738,28000.0
2014-11-25 13:15:00,64.2,64.23,64.19,64.22,31200.0,59.6645,59.6924,59.6552,59.6831,31200.0
2014-11-25 13:20:00,64.23,64.24,64.2,64.22,38800.0,59.6924,59.7017,59.6645,59.6831,38800.0
2014-11-25 13:25:00,64.22,64.22,64.17,64.2,34800.0,59.6831,59.6831,59.6366,59.6645,34800.0
2014-11-25 13:30:00,64.2,64.2,64.18,64.18,30800.0,59.6645,59.6645,59.6459,59.6459,30800.0
2014-11-25 13:35:00,64.18,64.2,64.17,64.19,35200.0,59.6459,59.6645,59.6366,59.6552,35200.0
2014-11-25 13:40:00,64.19,64.25,64.16,64.25,106000.0,59.6552,59.711,59.6274,59.711,106000.0
2014-11-25 13:45:00,64.25,64.25,64.2,64.22,33200.0,59.711,59.711,59.6645,59.6831,33200.0
2014-11-25 13:50:00,64.22,64.24,64.21,64.22,32000.0,59.6831,59.7017,59.6738,59.6831,32000.0
2014-11-25 13:55:00,64.22,64.22,64.2,64.21,30400.0,59.6831,59.6831,59.6645,59.6738,30400.0
2014-11-25 14:00:00,64.21,64.24,64.2,64.23,30000.0,59.6738,59.7017,59.6645,59.6924,30000.0
2014-11-25 14:05:00,64.23,64.24,64.21,64.23,54000.0,59.6924,59.7017,59.6738,59.6924,54000.0
2014-11-25 14:10:00,64.24,64.24,64.21,64.23,46000.0,59.7017,59.7017,59.6738,59.6924,46000.0
2014-11-25 14:15:00,64.23,64.25,64.23,64.25,44800.0,59.6924,59.711,59.6924,59.711,44800.0
2014-11-25 14:20:00,64.25,64.33,64.25,64.33,69600.0,59.711,59.7853,59.711,59.7853,69600.0
2014-11-25 14:25:00,64.33,64.36,64.31,64.35,68400.0,59.7853,59.8132,59.7668,59.8039,68400.0
2014-11-25 14:30:00,64.35,64.37,64.33,64.34,46000.0,59.8039,59.8225,59.7853,59.7946,46000.0
2014-11-25 14:35:00,64.33,64.33,64.3,64.32,36400.0,59.7853,59.7853,59.7575,59.7761,36400.0
2014-11-25 14:40:00,64.32,64.32,64.27,64.27,36000.0,59.7761,59.7761,59.7296,59.7296,36000.0
2014-11-25 14:45:00,64.27,64.29,64.27,64.29,130800.0,59.7296,59.7482,59.7296,59.7482,130800.0
2014-11-25 14:50:00,64.29,64.31,64.27,64.3,55600.0,59.7482,59.7668,59.7296,59.7575,55600.0
2014-11-25 14:55:00,64.3,64.31,64.25,64.28,53600.0,59.7575,59.7668,59.711,59.7389,53600.0
2014-11-25 15:00:00,64.28,64.35,64.28,64.35,62000.0,59.7389,59.8039,59.7389,59.8039,62000.0
2014-11-25 15:05:00,64.35,64.37,64.32,64.36,48800.0,59.8039,59.8225,59.7761,59.8132,48800.0
2014-11-25 15:10:00,64.36,64.39,64.36,64.39,54400.0,59.8132,59.8411,59.8132,59.8411,54400.0
2014-11-25 15:15:00,64.39,64.43,64.38,64.42,65200.0,59.8411,59.8783,59.8318,59.869,65200.0
2014-11-25 15:20:00,64.42,64.46,64.42,64.44,100000.0,59.869,59.9062,59.869,59.8876,100000.0
2014-11-25 15:25:00,64.45,64.47,64.43,64.44,55200.0,59.8969,59.9155,59.8783,59.8876,55200.0
2014-11-25 15:30:00,64.45,64.45,64.44,64.44,126000.0,59.8969,59.8969,59.8876,59.8876,126000.0
2014-11-25 15:35:00,64.44,64.45,64.42,64.42,110800.0,59.8876,59.8969,59.869,59.869,110800.0
2014-11-25 15:40:00,64.42,64.43,64.39,64.42,143200.0,59.869,59.8783,59.8411,59.869,143200.0
2014-11-25 15:45:00,64.42,64.42,64.38,64.41,339200.0,59.869,59.869,59.8318,59.8597,339200.0
2014-11-25 15:50:00,64.41,64.48,64.4,64.47,412800.0,59.8597,59.9247,59.8504,59.9155,412800.0
2014-11-25 15:55:00,64.47,64.5,64.41,64.45,646000.0,59.9155,59.9433,59.8597,59.8969,646000.0
2014-11-26 09:30:00,64.37,64.42,64.21,64.35,287600.0,59.8225,59.869,59.6738,59.8039,287600.0
2014-11-26 09:35:00,64.36,64.44,64.31,64.44,154400.0,59.8132,59.8876,59.7668,59.8876,154400.0
2014-11-26 09:40:00,64.48,64.5,64.37,64.49,133200.0,59.9247,59.9433,59.8225,59.934,133200.0
2014-11-26 09:45:00,64.48,64.74,64.45,64.6,232000.0,59.9247,60.1664,59.8969,60.0363,232000.0
2014-11-26 09:50:00,64.58,64.6,64.52,64.54,78800.0,60.0177,60.0363,59.9619,59.9805,78800.0
2014-11-26 09:55:00,64.52,64.57,64.47,64.54,87200.0,59.9619,60.0084,59.9155,59.9805,87200.0
2014-11-26 10:00:00,64.53,64.6,64.43,64.58,114000.0,59.9712,60.0363,59.8783,60.0177,114000.0
2014-11-26 10:05:00,64.58,64.71,64.57,64.62,134800.0,60.0177,60.1385,60.0084,60.0549,134800.0
2014-11-26 10:10:00,64.62,64.63,64.51,64.58,142000.0,60.0549,60.0642,59.9526,60.0177,142000.0
2014-11-26 10:15:00,64.59,64.63,64.53,64.63,156000.0,60.027,60.0642,59.9712,60.0642,156000.0
2014-11-26 10:20:00,64.62,64.63,64.5,64.52,58800.0,60.0549,60.0642,59.9433,59.9619,58800.0
2014-11-26 10:25:00,64.51,64.51,64.37,64.37,112000.0,59.9526,59.9526,59.8225,59.8225,112000.0
2014-11-26 10:30:00,64.35,64.41,64.34,64.38,99600.0,59.8039,59.8597,59.7946,59.8318,99600.0
2014-11-26 10:35:00,64.38,64.42,64.36,64.38,195200.0,59.8318,59.869,59.8132,59.8318,195200.0
2014-11-26 10:40:00,64.39,64.48,64.39,64.47,93600.0,59.8411,59.9247,59.8411,59.9155,93600.0
2014-11-26 10:45:00,64.45,64.47,64.34,64.36,37200.0,59.8969,59.9155,59.7946,59.8132,37200.0
2014-11-26 10:50:00,64.35,64.36,64.27,64.3,47600.0,59.8039,59.8132,59.7296,59.7575,47600.0
2014-11-26 10:55:00,64.31,64.31,64.26,64.29,40400.0,59.7668,59.7668,59.7203,59.7482,40400.0
2014-11-26 11:00:00,64.3,64.37,64.26,64.27,45200.0,59.7575,59.8225,59.7203,59.7296,45200.0
2014-11-26 11:05:00,64.28,64.32,64.26,64.27,43600.0,59.7389,59.7761,59.7203,59.7296,43600.0
2014-11-26 11:10:00,64.26,64.33,64.22,64.3,58400.0,59.7203,59.7853,59.6831,59.7575,58400.0
2014-11-26 11:15:00,64.3,64.31,64.23,64.26,52800.0,59.7575,59.7668,59.6924,59.7203,52800.0
2014-11-26 11:20:00,64.26,64.27,64.21,64.25,34800.0,59.7203,59.7296,59.6738,59.711,34800.0
2014-11-26 11:25:00,64.24,64.25,64.2,64.2,28400.0,59.7017,59.711,59.6645,59.6645,28400.0
2014-11-26 11:30:00,64.2,64.25,64.18,64.18,59200.0,59.6645,59.711,59.6459,59.6459,59200.0
2014-11-26 11:35:00,64.17,64.18,64.11,64.13,62800.0,59.6366,59.6459,59.5809,59.5995,62800.0
2014-11-26 11:40:00,64.13,64.15,64.11,64.12,36800.0,59.5995,59.6181,59.5809,59.5902,36800.0
2014-11-26 11:45:00,64.12,64.13,64.09,64.12,31600.0,59.5902,59.5995,59.5623,59.5902,31600.0
2014-11-26 11:50:00,64.12,64.12,64.08,64.1,38400.0,59.5902,59.5902,59.553,59.5716,38400.0
2014-11-26 11:55:00,64.1,64.1,64.05,64.05,49600.0,59.5716,59.5716,59.5251,59.5251,49600.0
2014-11-26 12:00:00,64.05,64.07,64.04,64.07,59600.0,59.5251,59.5437,59.5158,59.5437,59600.0
2014-11-26 12:05:00,64.07,64.09,64.06,64.06,50000.0,59.5437,59.5623,59.5344,59.5344,50000.0
2014-11-26 12:10:00,64.06,64.06,64.05,64.05,36000.0,59.5344,59.5344,59.5251,59.5251,36000.0
2014-11-26 12:15:00,64.05,64.1,64.04,64.09,54800.0,59.5251,59.5716,59.5158,59.5623,54800.0
2014-11-26 12:20:00,64.09,64.09,64.04,64.04,40400.0,59.5623,59.5623,59.5158,59.5158,40400.0
2014-11-26 12:25:00,64.04,64.04,64.01,64.03,57200.0,59.5158,59.5158,59.488,59.5065,57200.0
2014-11-26 12:30:00,64.02,64.03,64.02,64.02,46000.0,59.4972,59.5065,59.4972,59.4972,46000.0
2014-11-26 12:35:00,64.01,64.02,63.98,63.98,39200.0,59.488,59.4972,59.4601,59.4601,39200.0
2014-11-26 12:40:00,63.98,63.99,63.98,63.99,29600.0,59.4601,59.4694,59.4601,59.4694,29600.0
2014-11-26 12:45:00,64.0,64.01,63.98,63.99,18800.0,59.4787,59.488,59.4601,59.4694,18800.0
2014-11-26 12:50:00,63.99,64.01,63.97,64.01,37600.0,59.4694,59.488,59.4508,59.488,37600.0
2014-11-26 12:55:00,64.01,64.01,63.99,64.01,46000.0,59.488,59.488,59.4694,59.488,46000.0
2014-11-26 13:00:00,64.01,64.04,64.0,64.0,52800.0,59.488,59.5158,59.4787,59.4787,52800.0
2014-11-26 13:05:00,64.0,64.05,63.95,63.97,182400.0,59.4787,59.5251,59.4322,59.4508,182400.0
2014-11-26 13:10:00,63.97,63.97,63.9,63.92,96000.0,59.4508,59.4508,59.3857,59.4043,96000.0
2014-11-26 13:15:00,63.92,64.04,63.92,64.03,54800.0,59.4043,59.5158,59.4043,59.5065,54800.0
2014-11-26 13:20:00,64.03,64.12,64.02,64.08,162800.0,59.5065,59.5902,59.4972,59.553,162800.0
2014-11-26 13:25:00,64.09,64.19,64.08,64.14,181600.0,59.5623,59.6552,59.553,59.6088,181600.0
2014-11-26 13:30:00,64.14,64.14,64.08,64.11,97200.0,59.6088,59.6088,59.553,59.5809,97200.0
2014-11-26 13:35:00,64.11,64.11,64.08,64.08,7200.0,59.5809,59.5809,59.553,59.553,7200.0
2014-11-26 13:40:00,64.09,64.13,64.07,64.12,34800.0,59.5623,59.5995,59.5437,59.5902,34800.0
2014-11-26 13:45:00,64.14,64.17,64.13,64.15,28400.0,59.6088,59.6366,59.5995,59.6181,28400.0
2014-11-26 13:50:00,64.16,64.17,64.13,64.17,28400.0,59.6274,59.6366,59.5995,59.6366,28400.0
2014-11-26 13:55:00,64.16,64.17,64.11,64.12,25200.0,59.6274,59.6366,59.5809,59.5902,25200.0
2014-11-26 14:00:00,64.11,64.14,64.08,64.14,28400.0,59.5809,59.6088,59.553,59.6088,28400.0
2014-11-26 14:05:00,64.15,64.15,64.11,64.11,16400.0,59.6181,59.6181,59.5809,59.5809,16400.0
2014-11-26 14:10:00,64.11,64.21,64.11,64.19,63200.0,59.5809,59.6738,59.5809,59.6552,63200.0
2014-11-26 14:15:00,64.2,64.24,64.19,64.2,70000.0,59.6645,59.7017,59.6552,59.6645,70000.0
2014-11-26 14:20:00,64.19,64.21,64.17,64.17,47200.0,59.6552,59.6738,59.6366,59.6366,47200.0
2014-11-26 14:25:00,64.18,64.19,64.18,64.18,19600.0,59.6459,59.6552,59.6459,59.6459,19600.0
2014-11-26 14:30:00,64.19,64.21,64.18,64.2,27200.0,59.6552,59.6738,59.6459,59.6645,27200.0
2014-11-26 14:35:00,64.18,64.19,64.14,64.19,59200.0,59.6459,59.6552,59.6088,59.6552,59200.0
2014-11-26 14:40:00,64.19,64.2,64.17,64.19,60000.0,59.6552,59.6645,59.6366,59.6552,60000.0
2014-11-26 14:45:00,64.19,64.2,64.14,64.14,50400.0,59.6552,59.6645,59.6088,59.6088,50400.0
2014-11-26 14:50:00,64.14,64.14,64.08,64.08,18400.0,59.6088,59.6088,59.553,59.553,18400.0
2014-11-26 14:55:00,64.09,64.16,64.08,64.1,75200.0,59.5623,59.6274,59.553,59.5716,75200.0
2014-11-26 15:00:00,64.1,64.19,64.09,64.17,48800.0,59.5716,59.6552,59.5623,59.6366,48800.0
2014-11-26 15:05:00,64.17,64.18,64.14,64.14,35600.0,59.6366,59.6459,59.6088,59.6088,35600.0
2014-11-26 15:10:00,64.14,64.16,64.1,64.15,41200.0,59.6088,59.6274,59.5716,59.6181,41200.0
2014-11-26 15:15:00,64.16,64.17,64.13,64.17,45600.0,59.6274,59.6366,59.5995,59.6366,45600.0
2014-11-26 15:20:00,64.17,64.21,64.17,64.2,137600.0,59.6366,59.6738,59.6366,59.6645,137600.0
2014-11-26 15:25:00,64.21,64.23,64.19,64.23,48000.0,59.6738,59.6924,59.6552,59.6924,48000.0
2014-11-26 15:30:00,64.22,64.26,64.22,64.24,36800.0,59.6831,59.7203,59.6831,59.7017,36800.0
2014-11-26 15:35:00,64.25,64.28,64.22,64.27,63200.0,59.711,59.7389,59.6831,59.7296,63200.0
2014-11-26 15:40:00,64.28,64.31,64.25,64.31,58800.0,59.7389,59.7668,59.711,59.7668,58800.0
2014-11-26 15:45:00,64.31,64.34,64.31,64.32,103600.0,59.7668,59.7946,59.7668,59.7761,103600.0
2014-11-26 15:50:00,64.32,64.35,64.29,64.35,132800.0,59.7761,59.8039,59.7482,59.8039,132800.0
2014-11-26 15:55:00,64.35,64.42,64.33,64.34,257600.0,59.8039,59.869,59.7853,59.7946,257600.0
2014-11-28 09:30:00,64.64,64.88,64.5,64.82,362800.0,60.0734,60.2965,59.9433,60.2407,362800.0
2014-11-28 09:35:00,64.83,64.83,64.64,64.66,218800.0,60.25,60.25,60.0734,60.092,218800.0
2014-11-28 09:40:00,64.7,64.74,64.55,64.64,242800.0,60.1292,60.1664,59.9898,60.0734,242800.0
2014-11-28 09:45:00,64.59,64.65,64.55,64.62,95200.0,60.027,60.0827,59.9898,60.0549,95200.0
2014-11-28 09:50:00,64.62,64.7,64.6,64.61,80400.0,60.0549,60.1292,60.0363,60.0456,80400.0
2014-11-28 09:55:00,64.63,64.66,64.61,64.65,156000.0,60.0642,60.092,60.0456,60.0827,156000.0
2014-11-28 10:00:00,64.67,64.67,64.61,64.64,109200.0,60.1013,60.1013,60.0456,60.0734,109200.0
2014-11-28 10:05:00,64.63,64.67,64.62,64.67,64000.0,60.0642,60.1013,60.0549,60.1013,64000.0
2014-11-28 10:10:00,64.66,64.72,64.66,64.7,158000.0,60.092,60.1478,60.092,60.1292,158000.0
2014-11-28 10:15:00,64.7,64.71,64.64,64.67,67600.0,60.1292,60.1385,60.0734,60.1013,67600.0
2014-11-28 10:20:00,64.64,64.75,64.62,64.73,105600.0,60.0734,60.1757,60.0549,60.1571,105600.0
2014-11-28 10:25:00,64.74,64.76,64.68,64.74,119200.0,60.1664,60.185,60.1106,60.1664,119200.0
2014-11-28 10:30:00,64.73,64.74,64.65,64.66,58400.0,60.1571,60.1664,60.0827,60.092,58400.0
2014-11-28 10:35:00,64.65,64.68,64.65,64.67,72000.0,60.0827,60.1106,60.0827,60.1013,72000.0
2014-11-28 10:40:00,64.67,64.73,64.65,64.72,74000.0,60.1013,60.1571,60.0827,60.1478,74000.0
2014-11-28 10:45:00,64.72,64.73,64.7,64.72,35200.0,60.1478,60.1571,60.1292,60.1478,35200.0
2014-11-28 10:50:00,64.72,64.75,64.7,64.7,45600.0,60.1478,60.1757,60.1292,60.1292,45600.0
2014-11-28 10:55:00,64.69,64.75,64.68,64.72,81200.0,60.1199,60.1757,60.1106,60.1478,81200.0
2014-11-28 11:00:00,64.74,64.77,64.73,64.76,65600.0,60.1664,60.1943,60.1571,60.185,65600.0
2014-11-28 11:05:00,64.74,64.77,64.72,64.75,40800.0,60.1664,60.1943,60.1478,60.1757,40800.0
2014-11-28 11:10:00,64.76,64.77,64.7,64.71,49200.0,60.185,60.1943,60.1292,60.1385,49200.0
2014-11-28 11:15:00,64.71,64.75,64.7,64.75,67600.0,60.1385,60.1757,60.1292,60.1757,67600.0
2014-11-28 11:20:00,64.75,64.75,64.73,64.75,43200.0,60.1757,60.1757,60.1571,60.1757,43200.0
2014-11-28 11:25:00,64.75,64.85,64.73,64.83,77600.0,60.1757,60.2686,60.1571,60.25,77600.0
2014-11-28 11:30:00,64.85,64.85,64.7,64.73,38000.0,60.2686,60.2686,60.1292,60.1571,38000.0
2014-11-28 11:35:00,64.73,64.78,64.69,64.78,58400.0,60.1571,60.2036,60.1199,60.2036,58400.0
2014-11-28 11:40:00,64.76,64.83,64.65,64.83,87200.0,60.185,60.25,60.0827,60.25,87200.0
2014-11-28 11:45:00,64.81,64.83,64.71,64.73,25200.0,60.2314,60.25,60.1385,60.1571,25200.0
2014-11-28 11:50:00,64.71,64.74,64.7,64.73,35200.0,60.1385,60.1664,60.1292,60.1571,35200.0
2014-11-28 11:55:00,64.72,64.83,64.71,64.81,42400.0,60.1478,60.25,60.1385,60.2314,42400.0
2014-11-28 12:00:00,64.84,64.88,64.77,64.87,84800.0,60.2593,60.2965,60.1943,60.2872,84800.0
2014-11-28 12:05:00,64.87,64.87,64.73,64.73,37600.0,60.2872,60.2872,60.1571,60.1571,37600.0
2014-11-28 12:10:00,64.75,64.75,64.7,64.71,35600.0,60.1757,60.1757,60.1292,60.1385,35600.0
2014-11-28 12:15:00,64.7,64.8,64.69,64.74,54400.0,60.1292,60.2221,60.1199,60.1664,54400.0
2014-11-28 12:20:00,64.74,64.74,64.69,64.71,50400.0,60.1664,60.1664,60.1199,60.1385,50400.0
2014-11-28 12:25:00,64.71,64.79,64.69,64.79,54400.0,60.1385,60.2128,60.1199,60.2128,54400.0
2014-11-28 12:30:00,64.76,64.79,64.73,64.79,51200.0,60.185,60.2128,60.1571,60.2128,51200.0
2014-11-28 12:35:00,64.78,64.79,64.68,64.71,48000.0,60.2036,60.2128,60.1106,60.1385,48000.0
2014-11-28 12:40:00,64.74,64.74,64.59,64.61,89200.0,60.1664,60.1664,60.027,60.0456,89200.0
2014-11-28 12:45:00,64.6,64.61,64.5,64.53,82000.0,60.0363,60.0456,59.9433,59.9712,82000.0
2014-11-28 12:50:00,64.5,64.52,64.49,64.5,76800.0,59.9433,59.9619,59.934,59.9433,76800.0
2014-11-28 12:55:00,64.5,64.63,64.48,64.61,229600.0,59.9433,60.0642,59.9247,60.0456,229600.0
2014-12-01 09:30:00,64.07,64.63,64.07,64.6,358800.0,59.5437,60.0642,59.5437,60.0363,358800.0
2014-12-01 09:35:00,64.62,64.66,64.34,64.42,95200.0,60.0549,60.092,59.7946,59.869,95200.0
2014-12-01 09:40:00,64.35,64.44,64.22,64.38,108800.0,59.8039,59.8876,59.6831,59.8318,108800.0
2014-12-01 09:45:00,64.4,64.53,64.25,64.32,80400.0,59.8504,59.9712,59.711,59.7761,80400.0
2014-12-01 09:50:00,64.26,64.33,64.11,64.32,71600.0,59.7203,59.7853,59.5809,59.7761,71600.0
2014-12-01 09:55:00,64.32,64.4,64.21,64.26,70000.0,59.7761,59.8504,59.6738,59.7203,70000.0
2014-12-01 10:00:00,64.26,64.54,64.24,64.37,90800.0,59.7203,59.9805,59.7017,59.8225,90800.0
2014-12-01 10:05:00,64.38,64.39,64.24,64.33,101200.0,59.8318,59.8411,59.7017,59.7853,101200.0
2014-12-01 10:10:00,64.33,64.44,64.23,64.4,61200.0,59.7853,59.8876,59.6924,59.8504,61200.0
2014-12-01 10:15:00,64.38,64.62,64.37,64.56,83600.0,59.8318,60.0549,59.8225,59.9991,83600.0
2014-12-01 10:20:00,64.54,64.75,64.54,64.72,114400.0,59.9805,60.1757,59.9805,60.1478,114400.0
2014-12-01 10:25:00,64.72,64.77,64.67,64.76,68800.0,60.1478,60.1943,60.1013,60.185,68800.0
2014-12-01 10:30:00,64.76,64.92,64.74,64.91,137600.0,60.185,60.3337,60.1664,60.3244,137600.0
2014-12-01 10:35:00,64.91,64.96,64.9,64.93,135600.0,60.3244,60.3708,60.3151,60.343,135600.0
2014-12-01 10:40:00,64.92,64.93,64.86,64.92,81600.0,60.3337,60.343,60.2779,60.3337,81600.0
2014-12-01 10:45:00,64.92,64.93,64.88,64.92,128000.0,60.3337,60.343,60.2965,60.3337,128000.0
2014-12-01 10:50:00,64.91,64.92,64.87,64.9,140800.0,60.3244,60.3337,60.2872,60.3151,140800.0
2014-12-01 10:55:00,64.91,65.04,64.89,65.04,238000.0,60.3244,60.4452,60.3058,60.4452,238000.0
2014-12-01 11:00:00,65.04,65.04,65.01,65.02,180800.0,60.4452,60.4452,60.4173,60.4266,180800.0
2014-12-01 11:05:00,65.02,65.08,65.01,65.06,155600.0,60.4266,60.4824,60.4173,60.4638,155600.0
2014-12-01 11:10:00,65.07,65.16,65.05,65.08,106400.0,60.4731,60.5567,60.4545,60.4824,106400.0
2014-12-01 11:15:00,65.08,65.11,65.03,65.05,99200.0,60.4824,60.5102,60.4359,60.4545,99200.0
2014-12-01 11:20:00,65.05,65.14,65.05,65.13,81200.0,60.4545,60.5381,60.4545,60.5288,81200.0
2014-12-01 11:25:00,65.14,65.14,65.08,65.1,79600.0,60.5381,60.5381,60.4824,60.5009,79600.0
2014-12-01 11:30:00,65.11,65.14,65.1,65.12,71200.0,60.5102,60.5381,60.5009,60.5195,71200.0
2014-12-01 11:35:00,65.11,65.11,65.04,65.07,51600.0,60.5102,60.5102,60.4452,60.4731,51600.0
2014-12-01 11:40:00,65.07,65.09,65.04,65.04,130000.0,60.4731,60.4917,60.4452,60.4452,130000.0
2014-12-01 11:45:00,65.05,65.14,65.04,65.09,92000.0,60.4545,60.5381,60.4452,60.4917,92000.0
2014-12-01 11:50:00,65.09,65.1,64.95,64.96,98400.0,60.4917,60.5009,60.3615,60.3708,98400.0
2014-12-01 11:55:00,64.96,64.96,64.89,64.95,82000.0,60.3708,60.3708,60.3058,60.3615,82000.0
2014-12-01 12:00:00,64.96,64.98,64.89,64.9,61200.0,60.3708,60.3894,60.3058,60.3151,61200.0
2014-12-01 12:05:00,64.91,64.91,64.8,64.84,79200.0,60.3244,60.3244,60.2221,60.2593,79200.0
2014-12-01 12:10:00,64.83,64.85,64.81,64.85,49600.0,60.25,60.2686,60.2314,60.2686,49600.0
2014-12-01 12:15:00,64.86,64.86,64.8,64.82,85600.0,60.2779,60.2779,60.2221,60.2407,85600.0
2014-12-01 12:20:00,64.82,64.83,64.8,64.83,54400.0,60.2407,60.25,60.2221,60.25,54400.0
2014-12-01 12:25:00,64.83,64.83,64.77,64.78,71200.0,60.25,60.25,60.1943,60.2036,71200.0
2014-12-01 12:30:00,64.78,64.9,64.77,64.9,78800.0,60.2036,60.3151,60.1943,60.3151,78800.0
2014-12-01 12:35:00,64.9,64.95,64.85,64.86,72400.0,60.3151,60.3615,60.2686,60.2779,72400.0
2014-12-01 12:40:00,64.86,64.89,64.86,64.86,46400.0,60.2779,60.3058,60.2779,60.2779,46400.0
2014-12-01 12:45:00,64.86,64.87,64.77,64.8,45600.0,60.2779,60.2872,60.1943,60.2221,45600.0
2014-12-01 12:50:00,64.81,64.81,64.72,64.77,88800.0,60.2314,60.2314,60.1478,60.1943,88800.0
2014-12-01 12:55:00,64.78,64.84,64.77,64.83,48800.0,60.2036,60.2593,60.1943,60.25,48800.0
2014-12-01 13:00:00,64.84,64.87,64.83,64.85,60000.0,60.2593,60.2872,60.25,60.2686,60000.0
2014-12-01 13:05:00,64.85,64.87,64.83,64.83,49600.0,60.2686,60.2872,60.25,60.25,49600.0
2014-12-01 13:10:00,64.84,64.85,64.83,64.83,84000.0,60.2593,60.2686,60.25,60.25,84000.0
2014-12-01 13:15:00,64.83,64.94,64.83,64.92,50800.0,60.25,60.3523,60.25,60.3337,50800.0
2014-12-01 13:20:00,64.91,64.99,64.91,64.97,68000.0,60.3244,60.3987,60.3244,60.3801,68000.0
2014-12-01 13:25:00,64.98,64.98,64.94,64.95,79600.0,60.3894,60.3894,60.3523,60.3615,79600.0
2014-12-01 13:30:00,64.95,64.98,64.94,64.96,80000.0,60.3615,60.3894,60.3523,60.3708,80000.0
2014-12-01 13:35:00,64.96,64.99,64.95,64.98,68400.0,60.3708,60.3987,60.3615,60.3894,68400.0
2014-12-01 13:40:00,64.98,65.04,64.98,65.01,95600.0,60.3894,60.4452,60.3894,60.4173,95600.0
2014-12-01 13:45:00,65.01,65.03,65.01,65.03,57600.0,60.4173,60.4359,60.4173,60.4359,57600.0
2014-12-01 13:50:00,65.03,65.03,65.01,65.01,62800.0,60.4359,60.4359,60.4173,60.4173,62800.0
2014-12-01 13:55:00,65.01,65.08,65.01,65.03,143600.0,60.4173,60.4824,60.4173,60.4359,143600.0
2014-12-01 14:00:00,65.03,65.07,65.03,65.06,61200.0,60.4359,60.4731,60.4359,60.4638,61200.0
2014-12-01 14:05:00,65.06,65.06,65.0,65.03,101600.0,60.4638,60.4638,60.408,60.4359,101600.0
2014-12-01 14:10:00,65.02,65.02,64.92,64.96,75600.0,60.4266,60.4266,60.3337,60.3708,75600.0
2014-12-01 14:15:00,64.96,64.96,64.92,64.93,61200.0,60.3708,60.3708,60.3337,60.343,61200.0
2014-12-01 14:20:00,64.93,64.94,64.91,64.91,88000.0,60.343,60.3523,60.3244,60.3244,88000.0
2014-12-01 14:25:00,64.91,64.91,64.86,64.86,85600.0,60.3244,60.3244,60.2779,60.2779,85600.0
2014-12-01 14:30:00,64.86,64.86,64.83,64.83,82400.0,60.2779,60.2779,60.25,60.25,82400.0
2014-12-01 14:35:00,64.84,64.86,64.81,64.86,92800.0,60.2593,60.2779,60.2314,60.2779,92800.0
2014-12-01 14:40:00,64.86,64.86,64.78,64.82,100400.0,60.2779,60.2779,60.2036,60.2407,100400.0
2014-12-01 14:45:00,64.82,64.82,64.73,64.75,94400.0,60.2407,60.2407,60.1571,60.1757,94400.0
2014-12-01 14:50:00,64.75,64.76,64.71,64.72,94800.0,60.1757,60.185,60.1385,60.1478,94800.0
2014-12-01 14:55:00,64.72,64.73,64.64,64.65,119600.0,60.1478,60.1571,60.0734,60.0827,119600.0
2014-12-01 15:00:00,64.65,64.71,64.62,64.68,172800.0,60.0827,60.1385,60.0549,60.1106,172800.0
2014-12-01 15:05:00,64.69,64.69,64.65,64.65,75600.0,60.1199,60.1199,60.0827,60.0827,75600.0
2014-12-01 15:10:00,64.65,64.67,64.64,64.65,87600.0,60.0827,60.1013,60.0734,60.0827,87600.0
2014-12-01 15:15:00,64.66,64.67,64.63,64.65,134800.0,60.092,60.1013,60.0642,60.0827,134800.0
2014-12-01 15:20:00,64.65,64.67,64.64,64.65,99200.0,60.0827,60.1013,60.0734,60.0827,99200.0
2014-12-01 15:25:00,64.65,64.66,64.61,64.61,123200.0,60.0827,60.092,60.0456,60.0456,123200.0
2014-12-01 15:30:00,64.61,64.63,64.6,64.61,100800.0,60.0456,60.0642,60.0363,60.0456,100800.0
2014-12-01 15:35:00,64.61,64.61,64.54,64.55,160800.0,60.0456,60.0456,59.9805,59.9898,160800.0
2014-12-01 15:40:00,64.55,64.6,64.55,64.58,136400.0,59.9898,60.0363,59.9898,60.0177,136400.0
2014-12-01 15:45:00,64.58,64.66,64.52,64.52,281200.0,60.0177,60.092,59.9619,59.9619,281200.0
2014-12-01 15:50:00,64.52,64.61,64.46,64.6,186800.0,59.9619,60.0456,59.9062,60.0363,186800.0
2014-12-01 15:55:00,64.6,64.67,64.58,64.63,435600.0,60.0363,60.1013,60.0177,60.0642,435600.0
2014-12-02 09:30:00,64.79,65.01,64.73,64.91,244800.0,60.2128,60.4173,60.1571,60.3244,244800.0
2014-12-02 09:35:00,64.91,65.01,64.78,64.85,290000.0,60.3244,60.4173,60.2036,60.2686,290000.0
2014-12-02 09:40:00,64.83,64.87,64.7,64.74,290800.0,60.25,60.2872,60.1292,60.1664,290800.0
2014-12-02 09:45:00,64.75,64.83,64.66,64.69,259600.0,60.1757,60.25,60.092,60.1199,259600.0
2014-12-02 09:50:00,64.72,64.73,64.66,64.7,98000.0,60.1478,60.1571,60.092,60.1292,98000.0
2014-12-02 09:55:00,64.69,64.74,64.66,64.69,80400.0,60.1199,60.1664,60.092,60.1199,80400.0
2014-12-02 10:00:00,64.69,64.74,64.65,64.73,86400.0,60.1199,60.1664,60.0827,60.1571,86400.0
2014-12-02 10:05:00,64.73,64.77,64.66,64.66,119600.0,60.1571,60.1943,60.092,60.092,119600.0
2014-12-02 10:10:00,64.66,64.75,64.66,64.74,107200.0,60.092,60.1757,60.092,60.1664,107200.0
2014-12-02 10:15:00,64.74,64.84,64.72,64.83,118000.0,60.1664,60.2593,60.1478,60.25,118000.0
2014-12-02 10:20:00,64.83,64.93,64.83,64.9,207600.0,60.25,60.343,60.25,60.3151,207600.0
2014-12-02 10:25:00,64.9,64.9,64.82,64.83,120800.0,60.3151,60.3151,60.2407,60.25,120800.0
2014-12-02 10:30:00,64.83,64.86,64.77,64.8,137200.0,60.25,60.2779,60.1943,60.2221,137200.0
2014-12-02 10:35:00,64.8,64.8,64.72,64.75,53600.0,60.2221,60.2221,60.1478,60.1757,53600.0
2014-12-02 10:40:00,64.75,64.75,64.67,64.69,63600.0,60.1757,60.1757,60.1013,60.1199,63600.0
2014-12-02 10:45:00,64.69,64.74,64.67,64.71,42000.0,60.1199,60.1664,60.1013,60.1385,42000.0
2014-12-02 10:50:00,64.69,64.7,64.64,64.65,34400.0,60.1199,60.1292,60.0734,60.0827,34400.0
2014-12-02 10:55:00,64.64,64.64,64.56,64.61,112800.0,60.0734,60.0734,59.9991,60.0456,112800.0
2014-12-02 11:00:00,64.62,64.66,64.6,64.65,47200.0,60.0549,60.092,60.0363,60.0827,47200.0
2014-12-02 11:05:00,64.65,64.66,64.61,64.61,78000.0,60.0827,60.092,60.0456,60.0456,78000.0
2014-12-02 11:10:00,64.63,64.63,64.6,64.63,50800.0,60.0642,60.0642,60.0363,60.0642,50800.0
2014-12-02 11:15:00,64.63,64.63,64.6,64.61,128400.0,60.0642,60.0642,60.0363,60.0456,128400.0
2014-12-02 11:20:00,64.63,64.63,64.59,64.61,63600.0,60.0642,60.0642,60.027,60.0456,63600.0
2014-12-02 11:25:00,64.61,64.64,64.59,64.62,69200.0,60.0456,60.0734,60.027,60.0549,69200.0
2014-12-02 11:30:00,64.62,64.64,64.58,64.63,34000.0,60.0549,60.0734,60.0177,60.0642,34000.0
2014-12-02 11:35:00,64.63,64.64,64.56,64.62,36800.0,60.0642,60.0734,59.9991,60.0549,36800.0
2014-12-02 11:40:00,64.62,64.74,64.62,64.73,57600.0,60.0549,60.1664,60.0549,60.1571,57600.0
2014-12-02 11:45:00,64.73,64.74,64.69,64.74,34800.0,60.1571,60.1664,60.1199,60.1664,34800.0
2014-12-02 11:50:00,64.73,64.73,64.67,64.7,12800.0,60.1571,60.1571,60.1013,60.1292,12800.0
2014-12-02 11:55:00,64.7,64.71,64.67,64.71,72000.0,60.1292,60.1385,60.1013,60.1385,72000.0
2014-12-02 12:00:00,64.71,64.71,64.67,64.67,12400.0,60.1385,60.1385,60.1013,60.1013,12400.0
2014-12-02 12:05:00,64.67,64.7,64.66,64.67,31200.0,60.1013,60.1292,60.092,60.1013,31200.0
2014-12-02 12:10:00,64.67,64.69,64.65,64.67,52400.0,60.1013,60.1199,60.0827,60.1013,52400.0
2014-12-02 12:15:00,64.68,64.68,64.64,64.64,88800.0,60.1106,60.1106,60.0734,60.0734,88800.0
2014-12-02 12:20:00,64.66,64.69,64.62,64.69,49600.0,60.092,60.1199,60.0549,60.1199,49600.0
2014-12-02 12:25:00,64.69,64.7,64.67,64.69,48000.0,60.1199,60.1292,60.1013,60.1199,48000.0
2014-12-02 12:30:00,64.67,64.68,64.59,64.6,33600.0,60.1013,60.1106,60.027,60.0363,33600.0
2014-12-02 12:35:00,64.58,64.65,64.58,64.65,36000.0,60.0177,60.0827,60.0177,60.0827,36000.0
2014-12-02 12:40:00,64.65,64.66,64.63,64.63,51200.0,60.0827,60.092,60.0642,60.0642,51200.0
2014-12-02 12:45:00,64.64,64.67,64.61,64.67,86400.0,60.0734,60.1013,60.0456,60.1013,86400.0
2014-12-02 12:50:00,64.67,64.71,64.67,64.71,26800.0,60.1013,60.1385,60.1013,60.1385,26800.0
2014-12-02 12:55:00,64.71,64.77,64.71,64.75,35600.0,60.1385,60.1943,60.1385,60.1757,35600.0
2014-12-02 13:00:00,64.79,64.85,64.79,64.79,45200.0,60.2128,60.2686,60.2128,60.2128,45200.0
2014-12-02 13:05:00,64.81,64.81,64.77,64.79,46400.0,60.2314,60.2314,60.1943,60.2128,46400.0
2014-12-02 13:10:00,64.8,64.82,64.77,64.78,44800.0,60.2221,60.2407,60.1943,60.2036,44800.0
2014-12-02 13:15:00,64.8,64.92,64.78,64.89,53600.0,60.2221,60.3337,60.2036,60.3058,53600.0
2014-12-02 13:20:00,64.91,64.91,64.86,64.86,58000.0,60.3244,60.3244,60.2779,60.2779,58000.0
2014-12-02 13:25:00,64.85,64.94,64.84,64.94,39600.0,60.2686,60.3523,60.2593,60.3523,39600.0
2014-12-02 13:30:00,64.91,64.98,64.91,64.97,52400.0,60.3244,60.3894,60.3244,60.3801,52400.0
2014-12-02 13:35:00,64.98,65.0,64.95,65.0,26800.0,60.3894,60.408,60.3615,60.408,26800.0
2014-12-02 13:40:00,65.0,65.01,64.98,64.98,66000.0,60.408,60.4173,60.3894,60.3894,66000.0
2014-12-02 13:45:00,64.98,65.01,64.98,65.0,38800.0,60.3894,60.4173,60.3894,60.408,38800.0
2014-12-02 13:50:00,65.0,65.01,64.94,64.94,50000.0,60.408,60.4173,60.3523,60.3523,50000.0
2014-12-02 13:55:00,64.94,64.97,64.94,64.97,68800.0,60.3523,60.3801,60.3523,60.3801,68800.0
2014-12-02 14:00:00,64.97,65.02,64.96,65.0,32400.0,60.3801,60.4266,60.3708,60.408,32400.0
2014-12-02 14:05:00,65.03,65.03,64.98,64.99,72000.0,60.4359,60.4359,60.3894,60.3987,72000.0
2014-12-02 14:10:00,64.99,65.03,64.99,65.02,39200.0,60.3987,60.4359,60.3987,60.4266,39200.0
2014-12-02 14:15:00,65.02,65.02,64.99,64.99,71200.0,60.4266,60.4266,60.3987,60.3987,71200.0
2014-12-02 14:20:00,65.0,65.03,64.99,65.0,61200.0,60.408,60.4359,60.3987,60.408,61200.0
2014-12-02 14:25:00,65.0,65.03,64.98,65.0,63200.0,60.408,60.4359,60.3894,60.408,63200.0
2014-12-02 14:30:00,65.01,65.01,64.99,65.0,40000.0,60.4173,60.4173,60.3987,60.408,40000.0
2014-12-02 14:35:00,65.0,65.02,64.99,65.0,26400.0,60.408,60.4266,60.3987,60.408,26400.0
2014-12-02 14:40:00,65.0,65.02,65.0,65.02,45600.0,60.408,60.4266,60.408,60.4266,45600.0
2014-12-02 14:45:00,65.02,65.04,64.99,65.03,282800.0,60.4266,60.4452,60.3987,60.4359,282800.0
2014-12-02 14:50:00,65.02,65.06,65.0,65.02,86400.0,60.4266,60.4638,60.408,60.4266,86400.0
2014-12-02 14:55:00,65.02,65.03,64.99,65.0,42400.0,60.4266,60.4359,60.3987,60.408,42400.0
2014-12-02 15:00:00,65.0,65.02,65.0,65.02,59200.0,60.408,60.4266,60.408,60.4266,59200.0
2014-12-02 15:05:00,65.01,65.02,65.0,65.01,43200.0,60.4173,60.4266,60.408,60.4173,43200.0
2014-12-02 15:10:00,65.0,65.02,65.0,65.02,86800.0,60.408,60.4266,60.408,60.4266,86800.0
2014-12-02 15:15:00,65.02,65.02,65.0,65.01,86400.0,60.4266,60.4266,60.408,60.4173,86400.0
2014-12-02 15:20:00,65.01,65.01,64.99,65.0,56000.0,60.4173,60.4173,60.3987,60.408,56000.0
2014-12-02 15:25:00,65.0,65.01,64.99,65.0,52400.0,60.408,60.4173,60.3987,60.408,52400.0
2014-12-02 15:30:00,65.0,65.01,64.98,65.0,110000.0,60.408,60.4173,60.3894,60.408,110000.0
2014-12-02 15:35:00,65.0,65.01,64.98,65.0,82800.0,60.408,60.4173,60.3894,60.408,82800.0
2014-12-02 15:40:00,64.99,65.01,64.98,65.0,116000.0,60.3987,60.4173,60.3894,60.408,116000.0
2014-12-02 15:45:00,65.0,65.01,64.98,64.98,284000.0,60.408,60.4173,60.3894,60.3894,284000.0
2014-12-02 15:50:00,64.99,64.99,64.92,64.94,157600.0,60.3987,60.3987,60.3337,60.3523,157600.0
2014-12-02 15:55:00,64.94,64.98,64.9,64.98,392000.0,60.3523,60.3894,60.3151,60.3894,392000.0
2014-12-03 09:30:00,65.03,65.07,64.77,64.77,203600.0,60.4359,60.4731,60.1943,60.1943,203600.0
2014-12-03 09:35:00,64.83,64.98,64.76,64.98,110800.0,60.25,60.3894,60.185,60.3894,110800.0
2014-12-03 09:40:00,64.98,65.03,64.83,64.89,236400.0,60.3894,60.4359,60.25,60.3058,236400.0
2014-12-03 09:45:00,64.91,64.92,64.78,64.83,103200.0,60.3244,60.3337,60.2036,60.25,103200.0
2014-12-03 09:50:00,64.85,64.89,64.77,64.81,110400.0,60.2686,60.3058,60.1943,60.2314,110400.0
2014-12-03 09:55:00,64.81,64.84,64.67,64.7,111600.0,60.2314,60.2593,60.1013,60.1292,111600.0
2014-12-03 10:00:00,64.72,64.77,64.67,64.67,174000.0,60.1478,60.1943,60.1013,60.1013,174000.0
2014-12-03 10:05:00,64.71,64.84,64.7,64.82,118800.0,60.1385,60.2593,60.1292,60.2407,118800.0
2014-12-03 10:10:00,64.82,64.89,64.77,64.84,156800.0,60.2407,60.3058,60.1943,60.2593,156800.0
2014-12-03 10:15:00,64.86,65.0,64.84,64.9,134800.0,60.2779,60.408,60.2593,60.3151,134800.0
2014-12-03 10:20:00,64.89,64.99,64.85,64.9,74000.0,60.3058,60.3987,60.2686,60.3151,74000.0
2014-12-03 10:25:00,64.9,64.94,64.85,64.94,73200.0,60.3151,60.3523,60.2686,60.3523,73200.0
2014-12-03 10:30:00,64.93,64.95,64.86,64.92,50800.0,60.343,60.3615,60.2779,60.3337,50800.0
2014-12-03 10:35:00,64.92,64.93,64.86,64.89,126400.0,60.3337,60.343,60.2779,60.3058,126400.0
2014-12-03 10:40:00,64.89,64.93,64.84,64.92,176000.0,60.3058,60.343,60.2593,60.3337,176000.0
2014-12-03 10:45:00,64.91,64.96,64.87,64.93,65600.0,60.3244,60.3708,60.2872,60.343,65600.0
2014-12-03 10:50:00,64.94,64.98,64.9,64.92,79600.0,60.3523,60.3894,60.3151,60.3337,79600.0
2014-12-03 10:55:00,64.92,65.02,64.91,65.02,113600.0,60.3337,60.4266,60.3244,60.4266,113600.0
2014-12-03 11:00:00,65.01,65.04,64.95,65.0,170400.0,60.4173,60.4452,60.3615,60.408,170400.0
2014-12-03 11:05:00,65.0,65.02,64.96,65.01,101200.0,60.408,60.4266,60.3708,60.4173,101200.0
2014-12-03 11:10:00,65.02,65.03,64.88,64.92,75600.0,60.4266,60.4359,60.2965,60.3337,75600.0
2014-12-03 11:15:00,64.91,65.09,64.9,65.08,54000.0,60.3244,60.4917,60.3151,60.4824,54000.0
2014-12-03 11:20:00,65.07,65.11,65.0,65.1,83200.0,60.4731,60.5102,60.408,60.5009,83200.0
2014-12-03 11:25:00,65.1,65.28,65.08,65.26,132800.0,60.5009,60.6682,60.4824,60.6496,132800.0
2014-12-03 11:30:00,65.27,65.3,65.19,65.2,107200.0,60.6589,60.6868,60.5846,60.5939,107200.0
2014-12-03 11:35:00,65.2,65.27,65.2,65.23,123200.0,60.5939,60.6589,60.5939,60.6218,123200.0
2014-12-03 11:40:00,65.23,65.26,65.19,65.23,76400.0,60.6218,60.6496,60.5846,60.6218,76400.0
2014-12-03 11:45:00,65.23,65.24,65.18,65.24,136400.0,60.6218,60.6311,60.5753,60.6311,136400.0
2014-12-03 11:50:00,65.23,65.23,65.19,65.21,50400.0,60.6218,60.6218,60.5846,60.6032,50400.0
2014-12-03 11:55:00,65.22,65.28,65.2,65.27,104000.0,60.6125,60.6682,60.5939,60.6589,104000.0
2014-12-03 12:00:00,65.27,65.28,65.23,65.23,64800.0,60.6589,60.6682,60.6218,60.6218,64800.0
2014-12-03 12:05:00,65.25,65.28,65.19,65.22,57600.0,60.6404,60.6682,60.5846,60.6125,57600.0
2014-12-03 12:10:00,65.22,65.27,65.22,65.26,43600.0,60.6125,60.6589,60.6125,60.6496,43600.0
2014-12-03 12:15:00,65.26,65.27,65.2,65.21,39600.0,60.6496,60.6589,60.5939,60.6032,39600.0
2014-12-03 12:20:00,65.22,65.27,65.22,65.26,38000.0,60.6125,60.6589,60.6125,60.6496,38000.0
2014-12-03 12:25:00,65.26,65.3,65.24,65.29,93200.0,60.6496,60.6868,60.6311,60.6775,93200.0
2014-12-03 12:30:00,65.29,65.29,65.24,65.24,116400.0,60.6775,60.6775,60.6311,60.6311,116400.0
2014-12-03 12:35:00,65.25,65.26,65.2,65.24,59600.0,60.6404,60.6496,60.5939,60.6311,59600.0
2014-12-03 12:40:00,65.24,65.29,65.21,65.27,89600.0,60.6311,60.6775,60.6032,60.6589,89600.0
2014-12-03 12:45:00,65.26,65.3,65.26,65.26,16800.0,60.6496,60.6868,60.6496,60.6496,16800.0
2014-12-03 12:50:00,65.27,65.29,65.26,65.29,28800.0,60.6589,60.6775,60.6496,60.6775,28800.0
2014-12-03 12:55:00,65.28,65.38,65.27,65.35,116000.0,60.6682,60.7612,60.6589,60.7333,116000.0
2014-12-03 13:00:00,65.35,65.44,65.35,65.39,92000.0,60.7333,60.8169,60.7333,60.7705,92000.0
2014-12-03 13:05:00,65.39,65.42,65.34,65.38,66000.0,60.7705,60.7983,60.724,60.7612,66000.0
2014-12-03 13:10:00,65.37,65.42,65.36,65.4,46000.0,60.7519,60.7983,60.7426,60.7798,46000.0
2014-12-03 13:15:00,65.4,65.41,65.37,65.37,32000.0,60.7798,60.789,60.7519,60.7519,32000.0
2014-12-03 13:20:00,65.37,65.41,65.36,65.4,73600.0,60.7519,60.789,60.7426,60.7798,73600.0
2014-12-03 13:25:00,65.4,65.47,65.39,65.44,50000.0,60.7798,60.8448,60.7705,60.8169,50000.0
2014-12-03 13:30:00,65.44,65.47,65.42,65.43,45600.0,60.8169,60.8448,60.7983,60.8076,45600.0
2014-12-03 13:35:00,65.42,65.44,65.4,65.42,64000.0,60.7983,60.8169,60.7798,60.7983,64000.0
2014-12-03 13:40:00,65.42,65.44,65.41,65.43,32400.0,60.7983,60.8169,60.789,60.8076,32400.0
2014-12-03 13:45:00,65.43,65.43,65.38,65.4,44400.0,60.8076,60.8076,60.7612,60.7798,44400.0
2014-12-03 13:50:00,65.4,65.42,65.38,65.39,66400.0,60.7798,60.7983,60.7612,60.7705,66400.0
2014-12-03 13:55:00,65.41,65.44,65.39,65.41,37200.0,60.789,60.8169,60.7705,60.789,37200.0
2014-12-03 14:00:00,65.41,65.44,65.39,65.4,28800.0,60.789,60.8169,60.7705,60.7798,28800.0
2014-12-03 14:05:00,65.4,65.46,65.4,65.43,82400.0,60.7798,60.8355,60.7798,60.8076,82400.0
2014-12-03 14:10:00,65.43,65.45,65.4,65.41,25600.0,60.8076,60.8262,60.7798,60.789,25600.0
2014-12-03 14:15:00,65.41,65.42,65.37,65.4,36800.0,60.789,60.7983,60.7519,60.7798,36800.0
2014-12-03 14:20:00,65.41,65.42,65.4,65.42,17200.0,60.789,60.7983,60.7798,60.7983,17200.0
2014-12-03 14:25:00,65.42,65.43,65.39,65.41,69600.0,60.7983,60.8076,60.7705,60.789,69600.0
2014-12-03 14:30:00,65.4,65.42,65.39,65.4,61600.0,60.7798,60.7983,60.7705,60.7798,61600.0
2014-12-03 14:35:00,65.39,65.42,65.39,65.39,66400.0,60.7705,60.7983,60.7705,60.7705,66400.0
2014-12-03 14:40:00,65.39,65.41,65.3,65.32,90800.0,60.7705,60.789,60.6868,60.7054,90800.0
2014-12-03 14:45:00,65.31,65.32,65.27,65.27,60800.0,60.6961,60.7054,60.6589,60.6589,60800.0
2014-12-03 14:50:00,65.27,65.31,65.26,65.27,60400.0,60.6589,60.6961,60.6496,60.6589,60400.0
2014-12-03 14:55:00,65.27,65.28,65.24,65.24,38800.0,60.6589,60.6682,60.6311,60.6311,38800.0
2014-12-03 15:00:00,65.24,65.24,65.19,65.21,41600.0,60.6311,60.6311,60.5846,60.6032,41600.0
2014-12-03 15:05:00,65.2,65.24,65.17,65.23,52400.0,60.5939,60.6311,60.566,60.6218,52400.0
2014-12-03 15:10:00,65.23,65.33,65.22,65.28,116800.0,60.6218,60.7147,60.6125,60.6682,116800.0
2014-12-03 15:15:00,65.28,65.29,65.14,65.24,238800.0,60.6682,60.6775,60.5381,60.6311,238800.0
2014-12-03 15:20:00,65.28,65.28,65.14,65.17,90800.0,60.6682,60.6682,60.5381,60.566,90800.0
2014-12-03 15:25:00,65.17,65.24,65.16,65.18,92400.0,60.566,60.6311,60.5567,60.5753,92400.0
2014-12-03 15:30:00,65.2,65.3,65.2,65.3,54800.0,60.5939,60.6868,60.5939,60.6868,54800.0
2014-12-03 15:35:00,65.28,65.36,65.28,65.35,58400.0,60.6682,60.7426,60.6682,60.7333,58400.0
2014-12-03 15:40:00,65.35,65.38,65.31,65.36,74000.0,60.7333,60.7612,60.6961,60.7426,74000.0
2014-12-03 15:45:00,65.37,65.37,65.29,65.29,84000.0,60.7519,60.7519,60.6775,60.6775,84000.0
2014-12-03 15:50:00,65.3,65.34,65.28,65.34,59200.0,60.6868,60.724,60.6682,60.724,59200.0
2014-12-03 15:55:00,65.34,65.42,65.32,65.39,491600.0,60.724,60.7983,60.7054,60.7705,491600.0
2014-12-04 09:30:00,65.52,65.56,65.15,65.38,358000.0,60.8913,60.9284,60.5474,60.7612,358000.0
2014-12-04 09:35:00,65.42,65.5,65.35,65.44,123600.0,60.7983,60.8727,60.7333,60.8169,123600.0
2014-12-04 09:40:00,65.39,65.52,65.35,65.44,149600.0,60.7705,60.8913,60.7333,60.8169,149600.0
2014-12-04 09:45:00,65.45,65.55,65.41,65.53,117600.0,60.8262,60.9192,60.789,60.9006,117600.0
2014-12-04 09:50:00,65.43,65.49,65.34,65.36,172000.0,60.8076,60.8634,60.724,60.7426,172000.0
2014-12-04 09:55:00,65.33,65.37,65.27,65.29,82400.0,60.7147,60.7519,60.6589,60.6775,82400.0
2014-12-04 10:00:00,65.31,65.47,65.3,65.4,74400.0,60.6961,60.8448,60.6868,60.7798,74400.0
2014-12-04 10:05:00,65.41,65.45,65.36,65.37,85600.0,60.789,60.8262,60.7426,60.7519,85600.0
2014-12-04 10:10:00,65.37,65.48,65.37,65.43,72400.0,60.7519,60.8541,60.7519,60.8076,72400.0
2014-12-04 10:15:00,65.44,65.47,65.36,65.44,318000.0,60.8169,60.8448,60.7426,60.8169,318000.0
2014-12-04 10:20:00,65.45,65.47,65.42,65.42,51200.0,60.8262,60.8448,60.7983,60.7983,51200.0
2014-12-04 10:25:00,65.43,65.49,65.36,65.47,75200.0,60.8076,60.8634,60.7426,60.8448,75200.0
2014-12-04 10:30:00,65.46,65.5,65.43,65.48,102400.0,60.8355,60.8727,60.8076,60.8541,102400.0
2014-12-04 10:35:00,65.47,65.49,65.44,65.48,70400.0,60.8448,60.8634,60.8169,60.8541,70400.0
2014-12-04 10:40:00,65.5,65.5,65.4,65.42,90400.0,60.8727,60.8727,60.7798,60.7983,90400.0
2014-12-04 10:45:00,65.41,65.42,65.28,65.31,42400.0,60.789,60.7983,60.6682,60.6961,42400.0
2014-12-04 10:50:00,65.31,65.35,65.28,65.29,58400.0,60.6961,60.7333,60.6682,60.6775,58400.0
2014-12-04 10:55:00,65.3,65.36,65.3,65.33,41600.0,60.6868,60.7426,60.6868,60.7147,41600.0
2014-12-04 11:00:00,65.34,65.34,65.25,65.3,61600.0,60.724,60.724,60.6404,60.6868,61600.0
2014-12-04 11:05:00,65.3,65.38,65.28,65.34,52800.0,60.6868,60.7612,60.6682,60.724,52800.0
2014-12-04 11:10:00,65.33,65.34,65.27,65.3,12000.0,60.7147,60.724,60.6589,60.6868,12000.0
2014-12-04 11:15:00,65.29,65.29,65.17,65.2,54400.0,60.6775,60.6775,60.566,60.5939,54400.0
2014-12-04 11:20:00,65.2,65.22,65.15,65.16,145200.0,60.5939,60.6125,60.5474,60.5567,145200.0
2014-12-04 11:25:00,65.15,65.15,65.01,65.04,76000.0,60.5474,60.5474,60.4173,60.4452,76000.0
2014-12-04 11:30:00,65.04,65.07,65.02,65.07,76000.0,60.4452,60.4731,60.4266,60.4731,76000.0
2014-12-04 11:35:00,65.06,65.16,65.06,65.1,29600.0,60.4638,60.5567,60.4638,60.5009,29600.0
2014-12-04 11:40:00,65.09,65.16,65.07,65.16,24000.0,60.4917,60.5567,60.4731,60.5567,24000.0
2014-12-04 11:45:00,65.16,65.19,65.1,65.13,37200.0,60.5567,60.5846,60.5009,60.5288,37200.0
2014-12-04 11:50:00,65.14,65.17,65.1,65.15,40800.0,60.5381,60.566,60.5009,60.5474,40800.0
2014-12-04 11:55:00,65.13,65.21,65.12,65.19,24000.0,60.5288,60.6032,60.5195,60.5846,24000.0
2014-12-04 12:00:00,65.16,65.21,65.16,65.2,11200.0,60.5567,60.6032,60.5567,60.5939,11200.0
2014-12-04 12:05:00,65.21,65.35,65.21,65.34,44400.0,60.6032,60.7333,60.6032,60.724,44400.0
2014-12-04 12:10:00,65.35,65.36,65.27,65.35,49600.0,60.7333,60.7426,60.6589,60.7333,49600.0
2014-12-04 12:15:00,65.35,65.42,65.34,65.42,42800.0,60.7333,60.7983,60.724,60.7983,42800.0
2014-12-04 12:20:00,65.4,65.44,65.38,65.41,52400.0,60.7798,60.8169,60.7612,60.789,52400.0
2014-12-04 12:25:00,65.36,65.43,65.35,65.43,26400.0,60.7426,60.8076,60.7333,60.8076,26400.0
2014-12-04 12:30:00,65.42,65.54,65.38,65.5,129200.0,60.7983,60.9099,60.7612,60.8727,129200.0
2014-12-04 12:35:00,65.52,65.53,65.45,65.49,32000.0,60.8913,60.9006,60.8262,60.8634,32000.0
2014-12-04 12:40:00,65.48,65.52,65.45,65.45,33600.0,60.8541,60.8913,60.8262,60.8262,33600.0
2014-12-04 12:45:00,65.47,65.5,65.43,65.49,16000.0,60.8448,60.8727,60.8076,60.8634,16000.0
2014-12-04 12:50:00,65.49,65.5,65.36,65.4,68800.0,60.8634,60.8727,60.7426,60.7798,68800.0
2014-12-04 12:55:00,65.43,65.5,65.43,65.48,44400.0,60.8076,60.8727,60.8076,60.8541,44400.0
2014-12-04 13:00:00,65.5,65.51,65.42,65.46,40400.0,60.8727,60.882,60.7983,60.8355,40400.0
2014-12-04 13:05:00,65.46,65.46,65.39,65.4,29200.0,60.8355,60.8355,60.7705,60.7798,29200.0
2014-12-04 13:10:00,65.4,65.45,65.38,65.44,19600.0,60.7798,60.8262,60.7612,60.8169,19600.0
2014-12-04 13:15:00,65.44,65.46,65.38,65.4,22000.0,60.8169,60.8355,60.7612,60.7798,22000.0
2014-12-04 13:20:00,65.39,65.41,65.38,65.38,23600.0,60.7705,60.789,60.7612,60.7612,23600.0
2014-12-04 13:25:00,65.38,65.39,65.35,65.38,18800.0,60.7612,60.7705,60.7333,60.7612,18800.0
2014-12-04 13:30:00,65.39,65.39,65.31,65.32,11600.0,60.7705,60.7705,60.6961,60.7054,11600.0
2014-12-04 13:35:00,65.34,65.34,65.27,65.3,16000.0,60.724,60.724,60.6589,60.6868,16000.0
2014-12-04 13:40:00,65.3,65.33,65.27,65.28,36800.0,60.6868,60.7147,60.6589,60.6682,36800.0
2014-12-04 13:45:00,65.28,65.29,65.25,65.28,38400.0,60.6682,60.6775,60.6404,60.6682,38400.0
2014-12-04 13:50:00,65.28,65.32,65.28,65.29,34800.0,60.6682,60.7054,60.6682,60.6775,34800.0
2014-12-04 13:55:00,65.28,65.29,65.26,65.26,10000.0,60.6682,60.6775,60.6496,60.6496,10000.0
2014-12-04 14:00:00,65.26,65.31,65.26,65.31,15600.0,60.6496,60.6961,60.6496,60.6961,15600.0
2014-12-04 14:05:00,65.32,65.33,65.27,65.3,17200.0,60.7054,60.7147,60.6589,60.6868,17200.0
2014-12-04 14:10:00,65.28,65.31,65.27,65.28,23600.0,60.6682,60.6961,60.6589,60.6682,23600.0
2014-12-04 14:15:00,65.28,65.29,65.25,65.25,20000.0,60.6682,60.6775,60.6404,60.6404,20000.0
2014-12-04 14:20:00,65.25,65.27,65.24,65.27,21600.0,60.6404,60.6589,60.6311,60.6589,21600.0
2014-12-04 14:25:00,65.25,65.26,65.23,65.24,10800.0,60.6404,60.6496,60.6218,60.6311,10800.0
2014-12-04 14:30:00,65.24,65.24,65.18,65.22,45600.0,60.6311,60.6311,60.5753,60.6125,45600.0
2014-12-04 14:35:00,65.22,65.22,65.16,65.22,34400.0,60.6125,60.6125,60.5567,60.6125,34400.0
2014-12-04 14:40:00,65.19,65.24,65.18,65.2,41600.0,60.5846,60.6311,60.5753,60.5939,41600.0
2014-12-04 14:45:00,65.21,65.26,65.2,65.25,46000.0,60.6032,60.6496,60.5939,60.6404,46000.0
2014-12-04 14:50:00,65.27,65.27,65.19,65.2,20000.0,60.6589,60.6589,60.5846,60.5939,20000.0
2014-12-04 14:55:00,65.21,65.26,65.21,65.25,26000.0,60.6032,60.6496,60.6032,60.6404,26000.0
2014-12-04 15:00:00,65.26,65.28,65.25,65.26,30000.0,60.6496,60.6682,60.6404,60.6496,30000.0
2014-12-04 15:05:00,65.27,65.3,65.26,65.28,25600.0,60.6589,60.6868,60.6496,60.6682,25600.0
2014-12-04 15:10:00,65.29,65.3,65.26,65.26,23200.0,60.6775,60.6868,60.6496,60.6496,23200.0
2014-12-04 15:15:00,65.26,65.29,65.2,65.2,35200.0,60.6496,60.6775,60.5939,60.5939,35200.0
2014-12-04 15:20:00,65.22,65.26,65.15,65.15,34800.0,60.6125,60.6496,60.5474,60.5474,34800.0
2014-12-04 15:25:00,65.15,65.19,65.08,65.11,43200.0,60.5474,60.5846,60.4824,60.5102,43200.0
2014-12-04 15:30:00,65.08,65.17,65.06,65.15,36000.0,60.4824,60.566,60.4638,60.5474,36000.0
2014-12-04 15:35:00,65.14,65.16,65.07,65.11,48800.0,60.5381,60.5567,60.4731,60.5102,48800.0
2014-12-04 15:40:00,65.09,65.17,65.09,65.17,48800.0,60.4917,60.566,60.4917,60.566,48800.0
2014-12-04 15:45:00,65.19,65.24,65.14,65.14,138000.0,60.5846,60.6311,60.5381,60.5381,138000.0
2014-12-04 15:50:00,65.15,65.22,65.14,65.16,164000.0,60.5474,60.6125,60.5381,60.5567,164000.0
2014-12-04 15:55:00,65.18,65.27,65.16,65.26,224000.0,60.5753,60.6589,60.5567,60.6496,224000.0
2014-12-05 09:30:00,65.41,65.74,65.3,65.55,296400.0,60.789,61.0957,60.6868,60.9192,296400.0
2014-12-05 09:35:00,65.57,65.67,65.39,65.42,74800.0,60.9377,61.0307,60.7705,60.7983,74800.0
2014-12-05 09:40:00,65.42,65.44,65.3,65.32,45200.0,60.7983,60.8169,60.6868,60.7054,45200.0
2014-12-05 09:45:00,65.33,65.34,65.25,65.31,144400.0,60.7147,60.724,60.6404,60.6961,144400.0
2014-12-05 09:50:00,65.31,65.67,65.31,65.61,133200.0,60.6961,61.0307,60.6961,60.9749,133200.0
2014-12-05 09:55:00,65.59,65.72,65.52,65.62,174400.0,60.9563,61.0771,60.8913,60.9842,174400.0
2014-12-05 10:00:00,65.63,65.63,65.49,65.55,62400.0,60.9935,60.9935,60.8634,60.9192,62400.0
2014-12-05 10:05:00,65.51,65.57,65.49,65.54,57200.0,60.882,60.9377,60.8634,60.9099,57200.0
2014-12-05 10:10:00,65.51,65.67,65.51,65.64,72400.0,60.882,61.0307,60.882,61.0028,72400.0
2014-12-05 10:15:00,65.65,65.75,65.64,65.75,74400.0,61.0121,61.105,61.0028,61.105,74400.0
2014-12-05 10:20:00,65.73,65.74,65.58,65.58,57600.0,61.0864,61.0957,60.947,60.947,57600.0
2014-12-05 10:25:00,65.57,65.63,65.56,65.61,70800.0,60.9377,60.9935,60.9284,60.9749,70800.0
2014-12-05 10:30:00,65.62,65.65,65.58,65.61,91600.0,60.9842,61.0121,60.947,60.9749,91600.0
2014-12-05 10:35:00,65.61,65.65,65.6,65.63,52400.0,60.9749,61.0121,60.9656,60.9935,52400.0
2014-12-05 10:40:00,65.63,65.64,65.56,65.58,74800.0,60.9935,61.0028,60.9284,60.947,74800.0
2014-12-05 10:45:00,65.58,65.62,65.57,65.6,47200.0,60.947,60.9842,60.9377,60.9656,47200.0
2014-12-05 10:50:00,65.6,65.66,65.56,65.61,83200.0,60.9656,61.0214,60.9284,60.9749,83200.0
2014-12-05 10:55:00,65.6,65.67,65.59,65.64,118000.0,60.9656,61.0307,60.9563,61.0028,118000.0
2014-12-05 11:00:00,65.63,65.65,65.57,65.64,141600.0,60.9935,61.0121,60.9377,61.0028,141600.0
2014-12-05 11:05:00,65.64,65.66,65.59,65.64,68800.0,61.0028,61.0214,60.9563,61.0028,68800.0
2014-12-05 11:10:00,65.64,65.66,65.59,65.62,142800.0,61.0028,61.0214,60.9563,60.9842,142800.0
2014-12-05 11:15:00,65.64,65.68,65.63,65.64,34000.0,61.0028,61.04,60.9935,61.0028,34000.0
2014-12-05 11:20:00,65.64,65.71,65.64,65.69,25600.0,61.0028,61.0679,61.0028,61.0493,25600.0
2014-12-05 11:25:00,65.7,65.71,65.67,65.7,91200.0,61.0586,61.0679,61.0307,61.0586,91200.0
2014-12-05 11:30:00,65.68,65.73,65.68,65.68,34800.0,61.04,61.0864,61.04,61.04,34800.0
2014-12-05 11:35:00,65.69,65.69,65.59,65.62,60000.0,61.0493,61.0493,60.9563,60.9842,60000.0
2014-12-05 11:40:00,65.63,65.65,65.61,65.62,64400.0,60.9935,61.0121,60.9749,60.9842,64400.0
2014-12-05 11:45:00,65.62,65.75,65.62,65.73,208400.0,60.9842,61.105,60.9842,61.0864,208400.0
2014-12-05 11:50:00,65.73,65.76,65.7,65.7,104400.0,61.0864,61.1143,61.0586,61.0586,104400.0
2014-12-05 11:55:00,65.71,65.79,65.71,65.79,121600.0,61.0679,61.1422,61.0679,61.1422,121600.0
2014-12-05 12:00:00,65.78,65.81,65.75,65.81,51200.0,61.1329,61.1608,61.105,61.1608,51200.0
2014-12-05 12:05:00,65.8,65.87,65.8,65.86,99600.0,61.1515,61.2165,61.1515,61.2073,99600.0
2014-12-05 12:10:00,65.85,65.86,65.74,65.75,90400.0,61.198,61.2073,61.0957,61.105,90400.0
2014-12-05 12:15:00,65.76,65.79,65.73,65.78,54800.0,61.1143,61.1422,61.0864,61.1329,54800.0
2014-12-05 12:20:00,65.76,65.82,65.76,65.8,45600.0,61.1143,61.1701,61.1143,61.1515,45600.0
2014-12-05 12:25:00,65.8,65.83,65.78,65.82,41200.0,61.1515,61.1794,61.1329,61.1701,41200.0
2014-12-05 12:30:00,65.82,65.83,65.69,65.69,70400.0,61.1701,61.1794,61.0493,61.0493,70400.0
2014-12-05 12:35:00,65.7,65.74,65.7,65.74,22000.0,61.0586,61.0957,61.0586,61.0957,22000.0
2014-12-05 12:40:00,65.73,65.73,65.68,65.72,22000.0,61.0864,61.0864,61.04,61.0771,22000.0
2014-12-05 12:45:00,65.73,65.85,65.73,65.81,42400.0,61.0864,61.198,61.0864,61.1608,42400.0
2014-12-05 12:50:00,65.83,65.83,65.8,65.8,31200.0,61.1794,61.1794,61.1515,61.1515,31200.0
2014-12-05 12:55:00,65.79,65.79,65.75,65.79,19200.0,61.1422,61.1422,61.105,61.1422,19200.0
2014-12-05 13:00:00,65.77,65.78,65.72,65.74,40400.0,61.1236,61.1329,61.0771,61.0957,40400.0
2014-12-05 13:05:00,65.75,65.85,65.75,65.81,113600.0,61.105,61.198,61.105,61.1608,113600.0
2014-12-05 13:10:00,65.83,65.85,65.81,65.82,44000.0,61.1794,61.198,61.1608,61.1701,44000.0
2014-12-05 13:15:00,65.81,65.82,65.76,65.78,34400.0,61.1608,61.1701,61.1143,61.1329,34400.0
2014-12-05 13:20:00,65.78,65.8,65.76,65.76,62800.0,61.1329,61.1515,61.1143,61.1143,62800.0
2014-12-05 13:25:00,65.76,65.76,65.73,65.74,48400.0,61.1143,61.1143,61.0864,61.0957,48400.0
2014-12-05 13:30:00,65.74,65.74,65.68,65.69,139200.0,61.0957,61.0957,61.04,61.0493,139200.0
2014-12-05 13:35:00,65.69,65.72,65.64,65.66,108400.0,61.0493,61.0771,61.0028,61.0214,108400.0
2014-12-05 13:40:00,65.66,65.75,65.65,65.7,110000.0,61.0214,61.105,61.0121,61.0586,110000.0
2014-12-05 13:45:00,65.7,65.75,65.69,65.74,15600.0,61.0586,61.105,61.0493,61.0957,15600.0
2014-12-05 13:50:00,65.73,65.73,65.69,65.7,38400.0,61.0864,61.0864,61.0493,61.0586,38400.0
2014-12-05 13:55:00,65.71,65.76,65.7,65.74,51200.0,61.0679,61.1143,61.0586,61.0957,51200.0
2014-12-05 14:00:00,65.74,65.74,65.7,65.71,28000.0,61.0957,61.0957,61.0586,61.0679,28000.0
2014-12-05 14:05:00,65.7,65.77,65.7,65.73,89200.0,61.0586,61.1236,61.0586,61.0864,89200.0
2014-12-05 14:10:00,65.73,65.74,65.71,65.74,20800.0,61.0864,61.0957,61.0679,61.0957,20800.0
2014-12-05 14:15:00,65.71,65.74,65.71,65.71,63600.0,61.0679,61.0957,61.0679,61.0679,63600.0
2014-12-05 14:20:00,65.73,65.77,65.71,65.75,26000.0,61.0864,61.1236,61.0679,61.105,26000.0
2014-12-05 14:25:00,65.76,65.76,65.73,65.76,69200.0,61.1143,61.1143,61.0864,61.1143,69200.0
2014-12-05 14:30:00,65.76,65.8,65.75,65.78,69200.0,61.1143,61.1515,61.105,61.1329,69200.0
2014-12-05 14:35:00,65.78,65.8,65.76,65.79,69600.0,61.1329,61.1515,61.1143,61.1422,69600.0
2014-12-05 14:40:00,65.79,65.81,65.79,65.79,34000.0,61.1422,61.1608,61.1422,61.1422,34000.0
2014-12-05 14:45:00,65.79,65.79,65.76,65.77,49200.0,61.1422,61.1422,61.1143,61.1236,49200.0
2014-12-05 14:50:00,65.77,65.78,65.74,65.75,47200.0,61.1236,61.1329,61.0957,61.105,47200.0
2014-12-05 14:55:00,65.75,65.76,65.72,65.76,55600.0,61.105,61.1143,61.0771,61.1143,55600.0
2014-12-05 15:00:00,65.75,65.77,65.71,65.77,30400.0,61.105,61.1236,61.0679,61.1236,30400.0
2014-12-05 15:05:00,65.79,65.79,65.74,65.76,47600.0,61.1422,61.1422,61.0957,61.1143,47600.0
2014-12-05 15:10:00,65.76,65.79,65.75,65.76,40800.0,61.1143,61.1422,61.105,61.1143,40800.0
2014-12-05 15:15:00,65.76,65.81,65.75,65.81,47200.0,61.1143,61.1608,61.105,61.1608,47200.0
2014-12-05 15:20:00,65.8,65.85,65.79,65.82,35200.0,61.1515,61.198,61.1422,61.1701,35200.0
2014-12-05 15:25:00,65.82,65.84,65.8,65.82,34800.0,61.1701,61.1887,61.1515,61.1701,34800.0
2014-12-05 15:30:00,65.84,65.84,65.79,65.79,85600.0,61.1887,61.1887,61.1422,61.1422,85600.0
2014-12-05 15:35:00,65.78,65.85,65.77,65.81,73600.0,61.1329,61.198,61.1236,61.1608,73600.0
2014-12-05 15:40:00,65.81,65.83,65.76,65.76,49200.0,61.1608,61.1794,61.1143,61.1143,49200.0
2014-12-05 15:45:00,65.76,65.82,65.71,65.73,117200.0,61.1143,61.1701,61.0679,61.0864,117200.0
2014-12-05 15:50:00,65.75,65.82,65.71,65.81,103600.0,61.105,61.1701,61.0679,61.1608,103600.0
2014-12-05 15:55:00,65.81,65.87,65.8,65.86,217600.0,61.1608,61.2165,61.1515,61.2073,217600.0
2014-12-08 09:30:00,65.88,66.1,65.88,66.0,325200.0,61.2258,61.4303,61.2258,61.3374,325200.0
2014-12-08 09:35:00,66.06,66.22,66.03,66.19,198000.0,61.3931,61.5418,61.3652,61.5139,198000.0
2014-12-08 09:40:00,66.16,66.35,66.15,66.32,208800.0,61.4861,61.6626,61.4768,61.6348,208800.0
2014-12-08 09:45:00,66.29,66.36,66.2,66.28,323600.0,61.6069,61.6719,61.5232,61.5976,323600.0
2014-12-08 09:50:00,66.28,66.34,66.22,66.23,220800.0,61.5976,61.6533,61.5418,61.5511,220800.0
2014-12-08 09:55:00,66.23,66.25,66.17,66.23,176400.0,61.5511,61.5697,61.4954,61.5511,176400.0
2014-12-08 10:00:00,66.23,66.25,66.2,66.21,164000.0,61.5511,61.5697,61.5232,61.5325,164000.0
2014-12-08 10:05:00,66.21,66.22,66.13,66.15,88000.0,61.5325,61.5418,61.4582,61.4768,88000.0
2014-12-08 10:10:00,66.13,66.13,66.07,66.11,209600.0,61.4582,61.4582,61.4024,61.4396,209600.0
2014-12-08 10:15:00,66.1,66.14,66.08,66.11,245200.0,61.4303,61.4675,61.4117,61.4396,245200.0
2014-12-08 10:20:00,66.11,66.14,66.09,66.11,165600.0,61.4396,61.4675,61.421,61.4396,165600.0
2014-12-08 10:25:00,66.11,66.16,66.11,66.14,284000.0,61.4396,61.4861,61.4396,61.4675,284000.0
2014-12-08 10:30:00,66.14,66.17,66.12,66.16,223200.0,61.4675,61.4954,61.4489,61.4861,223200.0
2014-12-08 10:35:00,66.17,66.23,66.16,66.21,67200.0,61.4954,61.5511,61.4861,61.5325,67200.0
2014-12-08 10:40:00,66.2,66.21,66.17,66.19,46000.0,61.5232,61.5325,61.4954,61.5139,46000.0
2014-12-08 10:45:00,66.19,66.21,66.16,66.19,46000.0,61.5139,61.5325,61.4861,61.5139,46000.0
2014-12-08 10:50:00,66.2,66.22,66.19,66.19,43600.0,61.5232,61.5418,61.5139,61.5139,43600.0
2014-12-08 10:55:00,66.17,66.2,66.16,66.17,52000.0,61.4954,61.5232,61.4861,61.4954,52000.0
2014-12-08 11:00:00,66.17,66.22,66.16,66.2,94800.0,61.4954,61.5418,61.4861,61.5232,94800.0
2014-12-08 11:05:00,66.19,66.28,66.19,66.28,38400.0,61.5139,61.5976,61.5139,61.5976,38400.0
2014-12-08 11:10:00,66.25,66.29,66.23,66.25,44800.0,61.5697,61.6069,61.5511,61.5697,44800.0
2014-12-08 11:15:00,66.25,66.38,66.25,66.33,100800.0,61.5697,61.6905,61.5697,61.6441,100800.0
2014-12-08 11:20:00,66.33,66.4,66.27,66.36,146800.0,61.6441,61.7091,61.5883,61.6719,146800.0
2014-12-08 11:25:00,66.37,66.39,66.32,66.38,133600.0,61.6812,61.6998,61.6348,61.6905,133600.0
2014-12-08 11:30:00,66.38,66.41,66.27,66.29,59600.0,61.6905,61.7184,61.5883,61.6069,59600.0
2014-12-08 11:35:00,66.28,66.29,66.23,66.25,57600.0,61.5976,61.6069,61.5511,61.5697,57600.0
2014-12-08 11:40:00,66.25,66.28,66.24,66.27,64000.0,61.5697,61.5976,61.5604,61.5883,64000.0
2014-12-08 11:45:00,66.27,66.29,66.25,66.28,49600.0,61.5883,61.6069,61.5697,61.5976,49600.0
2014-12-08 11:50:00,66.27,66.29,66.24,66.24,70000.0,61.5883,61.6069,61.5604,61.5604,70000.0
2014-12-08 11:55:00,66.24,66.26,66.23,66.25,46000.0,61.5604,61.579,61.5511,61.5697,46000.0
2014-12-08 12:00:00,66.25,66.28,66.24,66.26,57600.0,61.5697,61.5976,61.5604,61.579,57600.0
2014-12-08 12:05:00,66.26,66.26,66.2,66.25,109200.0,61.579,61.579,61.5232,61.5697,109200.0
2014-12-08 12:10:00,66.24,66.26,66.24,66.25,140800.0,61.5604,61.579,61.5604,61.5697,140800.0
2014-12-08 12:15:00,66.25,66.25,66.18,66.19,348800.0,61.5697,61.5697,61.5046,61.5139,348800.0
2014-12-08 12:20:00,66.21,66.21,66.1,66.12,65200.0,61.5325,61.5325,61.4303,61.4489,65200.0
2014-12-08 12:25:00,66.11,66.12,66.08,66.08,52000.0,61.4396,61.4489,61.4117,61.4117,52000.0
2014-12-08 12:30:00,66.08,66.1,65.99,66.03,180400.0,61.4117,61.4303,61.3281,61.3652,180400.0
2014-12-08 12:35:00,66.03,66.07,65.99,66.01,50800.0,61.3652,61.4024,61.3281,61.3467,50800.0
2014-12-08 12:40:00,66.01,66.03,65.99,66.02,36000.0,61.3467,61.3652,61.3281,61.356,36000.0
2014-12-08 12:45:00,66.0,66.03,65.99,66.01,42000.0,61.3374,61.3652,61.3281,61.3467,42000.0
2014-12-08 12:50:00,66.0,66.0,65.96,65.96,119600.0,61.3374,61.3374,61.3002,61.3002,119600.0
2014-12-08 12:55:00,65.97,65.99,65.91,65.92,58000.0,61.3095,61.3281,61.2537,61.263,58000.0
2014-12-08 13:00:00,65.92,65.97,65.92,65.95,53600.0,61.263,61.3095,61.263,61.2909,53600.0
2014-12-08 13:05:00,65.97,66.04,65.95,65.95,50000.0,61.3095,61.3745,61.2909,61.2909,50000.0
2014-12-08 13:10:00,65.95,65.98,65.92,65.94,46000.0,61.2909,61.3188,61.263,61.2816,46000.0
2014-12-08 13:15:00,65.93,65.98,65.91,65.97,53200.0,61.2723,61.3188,61.2537,61.3095,53200.0
2014-12-08 13:20:00,65.95,65.97,65.91,65.95,112400.0,61.2909,61.3095,61.2537,61.2909,112400.0
2014-12-08 13:25:00,65.96,66.03,65.94,66.03,74400.0,61.3002,61.3652,61.2816,61.3652,74400.0
2014-12-08 13:30:00,66.01,66.04,65.98,65.99,92400.0,61.3467,61.3745,61.3188,61.3281,92400.0
2014-12-08 13:35:00,65.98,66.0,65.94,65.99,165200.0,61.3188,61.3374,61.2816,61.3281,165200.0
2014-12-08 13:40:00,65.97,66.01,65.95,66.01,214000.0,61.3095,61.3467,61.2909,61.3467,214000.0
2014-12-08 13:45:00,66.0,66.02,65.97,65.97,69200.0,61.3374,61.356,61.3095,61.3095,69200.0
2014-12-08 13:50:00,65.97,66.01,65.96,65.99,150800.0,61.3095,61.3467,61.3002,61.3281,150800.0
2014-12-08 13:55:00,65.99,66.01,65.97,65.99,172800.0,61.3281,61.3467,61.3095,61.3281,172800.0
2014-12-08 14:00:00,65.99,66.01,65.77,65.84,299200.0,61.3281,61.3467,61.1236,61.1887,299200.0
2014-12-08 14:05:00,65.8,65.83,65.78,65.8,117200.0,61.1515,61.1794,61.1329,61.1515,117200.0
2014-12-08 14:10:00,65.78,65.82,65.64,65.67,334400.0,61.1329,61.1701,61.0028,61.0307,334400.0
2014-12-08 14:15:00,65.66,65.73,65.63,65.67,115200.0,61.0214,61.0864,60.9935,61.0307,115200.0
2014-12-08 14:20:00,65.69,65.75,65.66,65.75,56000.0,61.0493,61.105,61.0214,61.105,56000.0
2014-12-08 14:25:00,65.74,65.79,65.74,65.79,42000.0,61.0957,61.1422,61.0957,61.1422,42000.0
2014-12-08 14:30:00,65.79,65.82,65.77,65.8,34400.0,61.1422,61.1701,61.1236,61.1515,34400.0
2014-12-08 14:35:00,65.8,65.84,65.78,65.81,74800.0,61.1515,61.1887,61.1329,61.1608,74800.0
2014-12-08 14:40:00,65.82,65.85,65.81,65.85,51600.0,61.1701,61.198,61.1608,61.198,51600.0
2014-12-08 14:45:00,65.85,65.85,65.77,65.82,150800.0,61.198,61.198,61.1236,61.1701,150800.0
2014-12-08 14:50:00,65.82,65.94,65.77,65.91,201200.0,61.1701,61.2816,61.1236,61.2537,201200.0
2014-12-08 14:55:00,65.92,65.94,65.87,65.88,153600.0,61.263,61.2816,61.2165,61.2258,153600.0
2014-12-08 15:00:00,65.9,65.91,65.81,65.89,159200.0,61.2444,61.2537,61.1608,61.2351,159200.0
2014-12-08 15:05:00,65.89,65.91,65.79,65.8,189600.0,61.2351,61.2537,61.1422,61.1515,189600.0
2014-12-08 15:10:00,65.78,65.81,65.73,65.76,121600.0,61.1329,61.1608,61.0864,61.1143,121600.0
2014-12-08 15:15:00,65.78,65.8,65.67,65.69,166800.0,61.1329,61.1515,61.0307,61.0493,166800.0
2014-12-08 15:20:00,65.7,65.77,65.69,65.75,210400.0,61.0586,61.1236,61.0493,61.105,210400.0
2014-12-08 15:25:00,65.77,65.79,65.73,65.74,130800.0,61.1236,61.1422,61.0864,61.0957,130800.0
2014-12-08 15:30:00,65.76,65.79,65.72,65.75,95200.0,61.1143,61.1422,61.0771,61.105,95200.0
2014-12-08 15:35:00,65.76,65.81,65.72,65.81,115200.0,61.1143,61.1608,61.0771,61.1608,115200.0
2014-12-08 15:40:00,65.8,65.88,65.78,65.83,188400.0,61.1515,61.2258,61.1329,61.1794,188400.0
2014-12-08 15:45:00,65.84,65.86,65.77,65.78,130800.0,61.1887,61.2073,61.1236,61.1329,130800.0
2014-12-08 15:50:00,65.78,65.83,65.77,65.83,113200.0,61.1329,61.1794,61.1236,61.1794,113200.0
2014-12-08 15:55:00,65.82,65.89,65.76,65.81,426000.0,61.1701,61.2351,61.1143,61.1608,426000.0
2014-12-09 09:30:00,64.88,65.2,64.88,65.05,534400.0,60.2965,60.5939,60.2965,60.4545,534400.0
2014-12-09 09:35:00,65.06,65.12,64.98,65.04,255600.0,60.4638,60.5195,60.3894,60.4452,255600.0
2014-12-09 09:40:00,65.06,65.29,65.02,65.27,206800.0,60.4638,60.6775,60.4266,60.6589,206800.0
2014-12-09 09:45:00,65.26,65.39,65.22,65.32,209600.0,60.6496,60.7705,60.6125,60.7054,209600.0
2014-12-09 09:50:00,65.32,65.38,65.29,65.3,89200.0,60.7054,60.7612,60.6775,60.6868,89200.0
2014-12-09 09:55:00,65.3,65.44,65.3,65.42,92400.0,60.6868,60.8169,60.6868,60.7983,92400.0
2014-12-09 10:00:00,65.42,65.5,65.39,65.4,143600.0,60.7983,60.8727,60.7705,60.7798,143600.0
2014-12-09 10:05:00,65.4,65.44,65.35,65.43,131200.0,60.7798,60.8169,60.7333,60.8076,131200.0
2014-12-09 10:10:00,65.42,65.42,65.33,65.36,146800.0,60.7983,60.7983,60.7147,60.7426,146800.0
2014-12-09 10:15:00,65.35,65.36,65.33,65.34,85200.0,60.7333,60.7426,60.7147,60.724,85200.0
2014-12-09 10:20:00,65.34,65.36,65.31,65.32,99600.0,60.724,60.7426,60.6961,60.7054,99600.0
2014-12-09 10:25:00,65.32,65.33,65.11,65.17,163200.0,60.7054,60.7147,60.5102,60.566,163200.0
2014-12-09 10:30:00,65.17,65.24,65.15,65.19,73200.0,60.566,60.6311,60.5474,60.5846,73200.0
2014-12-09 10:35:00,65.2,65.34,65.17,65.34,117600.0,60.5939,60.724,60.566,60.724,117600.0
2014-12-09 10:40:00,65.34,65.49,65.33,65.45,83600.0,60.724,60.8634,60.7147,60.8262,83600.0
2014-12-09 10:45:00,65.45,65.49,65.44,65.47,51600.0,60.8262,60.8634,60.8169,60.8448,51600.0
2014-12-09 10:50:00,65.48,65.58,65.48,65.56,100000.0,60.8541,60.947,60.8541,60.9284,100000.0
2014-12-09 10:55:00,65.56,65.63,65.5,65.52,164000.0,60.9284,60.9935,60.8727,60.8913,164000.0
2014-12-09 11:00:00,65.53,65.54,65.47,65.47,66000.0,60.9006,60.9099,60.8448,60.8448,66000.0
2014-12-09 11:05:00,65.49,65.54,65.46,65.47,70000.0,60.8634,60.9099,60.8355,60.8448,70000.0
2014-12-09 11:10:00,65.48,65.52,65.46,65.46,48000.0,60.8541,60.8913,60.8355,60.8355,48000.0
2014-12-09 11:15:00,65.47,65.57,65.45,65.52,72800.0,60.8448,60.9377,60.8262,60.8913,72800.0
2014-12-09 11:20:00,65.52,65.61,65.52,65.58,30000.0,60.8913,60.9749,60.8913,60.947,30000.0
2014-12-09 11:25:00,65.61,65.68,65.6,65.66,87200.0,60.9749,61.04,60.9656,61.0214,87200.0
2014-12-09 11:30:00,65.66,65.69,65.64,65.65,87200.0,61.0214,61.0493,61.0028,61.0121,87200.0
2014-12-09 11:35:00,65.64,65.67,65.61,65.66,55200.0,61.0028,61.0307,60.9749,61.0214,55200.0
2014-12-09 11:40:00,65.67,65.67,65.59,65.64,62000.0,61.0307,61.0307,60.9563,61.0028,62000.0
2014-12-09 11:45:00,65.63,65.63,65.54,65.6,45200.0,60.9935,60.9935,60.9099,60.9656,45200.0
2014-12-09 11:50:00,65.61,65.64,65.58,65.61,74400.0,60.9749,61.0028,60.947,60.9749,74400.0
2014-12-09 11:55:00,65.61,65.66,65.59,65.61,31200.0,60.9749,61.0214,60.9563,60.9749,31200.0
2014-12-09 12:00:00,65.61,65.61,65.51,65.51,67600.0,60.9749,60.9749,60.882,60.882,67600.0
2014-12-09 12:05:00,65.51,65.59,65.51,65.58,31200.0,60.882,60.9563,60.882,60.947,31200.0
2014-12-09 12:10:00,65.58,65.62,65.57,65.62,28000.0,60.947,60.9842,60.9377,60.9842,28000.0
2014-12-09 12:15:00,65.61,65.61,65.51,65.54,51200.0,60.9749,60.9749,60.882,60.9099,51200.0
2014-12-09 12:20:00,65.54,65.54,65.51,65.51,60400.0,60.9099,60.9099,60.882,60.882,60400.0
2014-12-09 12:25:00,65.53,65.63,65.52,65.61,29600.0,60.9006,60.9935,60.8913,60.9749,29600.0
2014-12-09 12:30:00,65.6,65.62,65.56,65.58,28000.0,60.9656,60.9842,60.9284,60.947,28000.0
2014-12-09 12:35:00,65.58,65.67,65.56,65.67,40000.0,60.947,61.0307,60.9284,61.0307,40000.0
2014-12-09 12:40:00,65.68,65.74,65.66,65.73,51200.0,61.04,61.0957,61.0214,61.0864,51200.0
2014-12-09 12:45:00,65.73,65.75,65.69,65.73,30400.0,61.0864,61.105,61.0493,61.0864,30400.0
2014-12-09 12:50:00,65.75,65.75,65.7,65.71,41200.0,61.105,61.105,61.0586,61.0679,41200.0
2014-12-09 12:55:00,65.71,65.72,65.69,65.72,30400.0,61.0679,61.0771,61.0493,61.0771,30400.0
2014-12-09 13:00:00,65.72,65.72,65.67,65.7,39600.0,61.0771,61.0771,61.0307,61.0586,39600.0
2014-12-09 13:05:00,65.72,65.76,65.69,65.76,39600.0,61.0771,61.1143,61.0493,61.1143,39600.0
2014-12-09 13:10:00,65.77,65.84,65.77,65.79,57600.0,61.1236,61.1887,61.1236,61.1422,57600.0
2014-12-09 13:15:00,65.8,65.88,65.79,65.85,38400.0,61.1515,61.2258,61.1422,61.198,38400.0
2014-12-09 13:20:00,65.84,65.94,65.84,65.91,77600.0,61.1887,61.2816,61.1887,61.2537,77600.0
2014-12-09 13:25:00,65.92,65.96,65.89,65.92,25200.0,61.263,61.3002,61.2351,61.263,25200.0
2014-12-09 13:30:00,65.95,66.09,65.94,66.06,44800.0,61.2909,61.421,61.2816,61.3931,44800.0
2014-12-09 13:35:00,66.08,66.17,66.05,66.17,44000.0,61.4117,61.4954,61.3838,61.4954,44000.0
2014-12-09 13:40:00,66.14,66.16,66.06,66.06,42400.0,61.4675,61.4861,61.3931,61.3931,42400.0
2014-12-09 13:45:00,66.06,66.08,66.01,66.02,52400.0,61.3931,61.4117,61.3467,61.356,52400.0
2014-12-09 13:50:00,66.03,66.07,65.96,66.05,56400.0,61.3652,61.4024,61.3002,61.3838,56400.0
2014-12-09 13:55:00,66.03,66.05,66.0,66.04,26400.0,61.3652,61.3838,61.3374,61.3745,26400.0
2014-12-09 14:00:00,66.04,66.08,66.03,66.05,20400.0,61.3745,61.4117,61.3652,61.3838,20400.0
2014-12-09 14:05:00,66.03,66.11,66.03,66.08,36000.0,61.3652,61.4396,61.3652,61.4117,36000.0
2014-12-09 14:10:00,66.07,66.08,66.0,66.02,43200.0,61.4024,61.4117,61.3374,61.356,43200.0
2014-12-09 14:15:00,66.02,66.07,65.95,65.98,48000.0,61.356,61.4024,61.2909,61.3188,48000.0
2014-12-09 14:20:00,65.99,66.03,65.94,66.02,40400.0,61.3281,61.3652,61.2816,61.356,40400.0
2014-12-09 14:25:00,66.0,66.04,65.98,66.0,42000.0,61.3374,61.3745,61.3188,61.3374,42000.0
2014-12-09 14:30:00,65.99,66.01,65.9,65.9,56400.0,61.3281,61.3467,61.2444,61.2444,56400.0
2014-12-09 14:35:00,65.91,66.03,65.9,66.0,57600.0,61.2537,61.3652,61.2444,61.3374,57600.0
2014-12-09 14:40:00,66.0,66.07,65.93,66.04,58800.0,61.3374,61.4024,61.2723,61.3745,58800.0
2014-12-09 14:45:00,66.04,66.1,66.04,66.09,47200.0,61.3745,61.4303,61.3745,61.421,47200.0
2014-12-09 14:50:00,66.1,66.11,66.08,66.08,93200.0,61.4303,61.4396,61.4117,61.4117,93200.0
2014-12-09 14:55:00,66.1,66.14,66.08,66.14,51600.0,61.4303,61.4675,61.4117,61.4675,51600.0
2014-12-09 15:00:00,66.14,66.18,66.12,66.14,50000.0,61.4675,61.5046,61.4489,61.4675,50000.0
2014-12-09 15:05:00,66.14,66.15,66.05,66.1,44000.0,61.4675,61.4768,61.3838,61.4303,44000.0
2014-12-09 15:10:00,66.1,66.14,66.06,66.08,45200.0,61.4303,61.4675,61.3931,61.4117,45200.0
2014-12-09 15:15:00,66.09,66.12,66.0,66.03,34800.0,61.421,61.4489,61.3374,61.3652,34800.0
2014-12-09 15:20:00,66.01,66.04,65.99,66.0,41600.0,61.3467,61.3745,61.3281,61.3374,41600.0
2014-12-09 15:25:00,66.0,66.06,65.98,66.01,48000.0,61.3374,61.3931,61.3188,61.3467,48000.0
2014-12-09 15:30:00,66.01,66.04,65.99,66.0,49200.0,61.3467,61.3745,61.3281,61.3374,49200.0
2014-12-09 15:35:00,66.02,66.09,66.02,66.03,52800.0,61.356,61.421,61.356,61.3652,52800.0
2014-12-09 15:40:00,66.03,66.11,66.03,66.05,89200.0,61.3652,61.4396,61.3652,61.3838,89200.0
2014-12-09 15:45:00,66.06,66.14,66.06,66.14,110800.0,61.3931,61.4675,61.3931,61.4675,110800.0
2014-12-09 15:50:00,66.14,66.16,66.08,66.11,127600.0,61.4675,61.4861,61.4117,61.4396,127600.0
2014-12-09 15:55:00,66.11,66.14,66.03,66.05,343600.0,61.4396,61.4675,61.3652,61.3838,343600.0
2014-12-10 09:30:00,65.95,66.16,65.87,66.11,256800.0,61.2909,61.4861,61.2165,61.4396,256800.0
2014-12-10 09:35:00,66.06,66.1,65.97,66.09,102800.0,61.3931,61.4303,61.3095,61.421,102800.0
2014-12-10 09:40:00,66.05,66.21,66.05,66.08,106000.0,61.3838,61.5325,61.3838,61.4117,106000.0
2014-12-10 09:45:00,66.08,66.15,65.97,65.98,187200.0,61.4117,61.4768,61.3095,61.3188,187200.0
2014-12-10 09:50:00,66.01,66.01,65.9,65.99,74000.0,61.3467,61.3467,61.2444,61.3281,74000.0
2014-12-10 09:55:00,66.0,66.12,65.96,66.0,71200.0,61.3374,61.4489,61.3002,61.3374,71200.0
2014-12-10 10:00:00,65.99,66.04,65.91,65.92,88400.0,61.3281,61.3745,61.2537,61.263,88400.0
2014-12-10 10:05:00,65.95,66.06,65.92,66.06,114000.0,61.2909,61.3931,61.263,61.3931,114000.0
2014-12-10 10:10:00,66.02,66.04,65.91,65.98,123600.0,61.356,61.3745,61.2537,61.3188,123600.0
2014-12-10 10:15:00,65.94,66.07,65.94,66.03,84800.0,61.2816,61.4024,61.2816,61.3652,84800.0
2014-12-10 10:20:00,66.06,66.08,66.03,66.07,67600.0,61.3931,61.4117,61.3652,61.4024,67600.0
2014-12-10 10:25:00,66.05,66.1,66.02,66.06,129200.0,61.3838,61.4303,61.356,61.3931,129200.0
2014-12-10 10:30:00,66.07,66.08,65.93,65.97,146400.0,61.4024,61.4117,61.2723,61.3095,146400.0
2014-12-10 10:35:00,65.94,65.99,65.91,65.95,81600.0,61.2816,61.3281,61.2537,61.2909,81600.0
2014-12-10 10:40:00,65.93,65.97,65.91,65.95,48000.0,61.2723,61.3095,61.2537,61.2909,48000.0
2014-12-10 10:45:00,65.93,65.97,65.91,65.91,84400.0,61.2723,61.3095,61.2537,61.2537,84400.0
2014-12-10 10:50:00,65.91,65.94,65.82,65.94,121600.0,61.2537,61.2816,61.1701,61.2816,121600.0
2014-12-10 10:55:00,65.95,66.03,65.92,66.03,59600.0,61.2909,61.3652,61.263,61.3652,59600.0
2014-12-10 11:00:00,66.01,66.02,65.94,65.98,73600.0,61.3467,61.356,61.2816,61.3188,73600.0
2014-12-10 11:05:00,66.0,66.0,65.94,65.94,34000.0,61.3374,61.3374,61.2816,61.2816,34000.0
2014-12-10 11:10:00,65.94,66.0,65.94,65.99,37200.0,61.2816,61.3374,61.2816,61.3281,37200.0
2014-12-10 11:15:00,66.0,66.0,65.81,65.85,55600.0,61.3374,61.3374,61.1608,61.198,55600.0
2014-12-10 11:20:00,65.86,65.89,65.83,65.87,51200.0,61.2073,61.2351,61.1794,61.2165,51200.0
2014-12-10 11:25:00,65.87,65.89,65.81,65.84,36000.0,61.2165,61.2351,61.1608,61.1887,36000.0
2014-12-10 11:30:00,65.84,65.85,65.8,65.83,62000.0,61.1887,61.198,61.1515,61.1794,62000.0
2014-12-10 11:35:00,65.81,65.82,65.75,65.82,16000.0,61.1608,61.1701,61.105,61.1701,16000.0
2014-12-10 11:40:00,65.81,65.86,65.79,65.84,27600.0,61.1608,61.2073,61.1422,61.1887,27600.0
2014-12-10 11:45:00,65.84,65.87,65.82,65.85,47200.0,61.1887,61.2165,61.1701,61.198,47200.0
2014-12-10 11:50:00,65.87,65.97,65.85,65.91,60800.0,61.2165,61.3095,61.198,61.2537,60800.0
2014-12-10 11:55:00,65.91,65.93,65.84,65.84,18000.0,61.2537,61.2723,61.1887,61.1887,18000.0
2014-12-10 12:00:00,65.85,65.86,65.76,65.79,38000.0,61.198,61.2073,61.1143,61.1422,38000.0
2014-12-10 12:05:00,65.79,65.79,65.72,65.73,34800.0,61.1422,61.1422,61.0771,61.0864,34800.0
2014-12-10 12:10:00,65.75,65.78,65.72,65.75,36400.0,61.105,61.1329,61.0771,61.105,36400.0
2014-12-10 12:15:00,65.77,65.77,65.58,65.6,129200.0,61.1236,61.1236,60.947,60.9656,129200.0
2014-12-10 12:20:00,65.6,65.67,65.55,65.67,72800.0,60.9656,61.0307,60.9192,61.0307,72800.0
2014-12-10 12:25:00,65.68,65.69,65.61,65.61,34400.0,61.04,61.0493,60.9749,60.9749,34400.0
2014-12-10 12:30:00,65.61,65.63,65.54,65.58,63600.0,60.9749,60.9935,60.9099,60.947,63600.0
2014-12-10 12:35:00,65.57,65.67,65.57,65.66,26400.0,60.9377,61.0307,60.9377,61.0214,26400.0
2014-12-10 12:40:00,65.67,65.67,65.58,65.62,28000.0,61.0307,61.0307,60.947,60.9842,28000.0
2014-12-10 12:45:00,65.61,65.67,65.6,65.67,25600.0,60.9749,61.0307,60.9656,61.0307,25600.0
2014-12-10 12:50:00,65.66,65.73,65.66,65.72,31200.0,61.0214,61.0864,61.0214,61.0771,31200.0
2014-12-10 12:55:00,65.74,65.74,65.66,65.71,31200.0,61.0957,61.0957,61.0214,61.0679,31200.0
2014-12-10 13:00:00,65.73,65.82,65.73,65.79,28400.0,61.0864,61.1701,61.0864,61.1422,28400.0
2014-12-10 13:05:00,65.82,65.82,65.72,65.77,41600.0,61.1701,61.1701,61.0771,61.1236,41600.0
2014-12-10 13:10:00,65.78,65.84,65.75,65.82,30400.0,61.1329,61.1887,61.105,61.1701,30400.0
2014-12-10 13:15:00,65.81,65.83,65.76,65.78,62400.0,61.1608,61.1794,61.1143,61.1329,62400.0
2014-12-10 13:20:00,65.76,65.79,65.72,65.74,18400.0,61.1143,61.1422,61.0771,61.0957,18400.0
2014-12-10 13:25:00,65.75,65.83,65.75,65.79,18800.0,61.105,61.1794,61.105,61.1422,18800.0
2014-12-10 13:30:00,65.79,65.8,65.65,65.65,31200.0,61.1422,61.1515,61.0121,61.0121,31200.0
2014-12-10 13:35:00,65.65,65.73,65.64,65.64,100000.0,61.0121,61.0864,61.0028,61.0028,100000.0
2014-12-10 13:40:00,65.66,65.66,65.58,65.64,42400.0,61.0214,61.0214,60.947,61.0028,42400.0
2014-12-10 13:45:00,65.63,65.63,65.38,65.42,60000.0,60.9935,60.9935,60.7612,60.7983,60000.0
2014-12-10 13:50:00,65.39,65.48,65.39,65.43,43200.0,60.7705,60.8541,60.7705,60.8076,43200.0
2014-12-10 13:55:00,65.42,65.51,65.39,65.45,56800.0,60.7983,60.882,60.7705,60.8262,56800.0
2014-12-10 14:00:00,65.42,65.54,65.35,65.52,104800.0,60.7983,60.9099,60.7333,60.8913,104800.0
2014-12-10 14:05:00,65.52,65.55,65.5,65.54,83200.0,60.8913,60.9192,60.8727,60.9099,83200.0
2014-12-10 14:10:00,65.53,65.57,65.5,65.55,69200.0,60.9006,60.9377,60.8727,60.9192,69200.0
2014-12-10 14:15:00,65.54,65.6,65.53,65.57,69200.0,60.9099,60.9656,60.9006,60.9377,69200.0
2014-12-10 14:20:00,65.57,65.59,65.5,65.5,146000.0,60.9377,60.9563,60.8727,60.8727,146000.0
2014-12-10 14:25:00,65.51,65.54,65.5,65.51,35200.0,60.882,60.9099,60.8727,60.882,35200.0
2014-12-10 14:30:00,65.51,65.53,65.43,65.47,99200.0,60.882,60.9006,60.8076,60.8448,99200.0
2014-12-10 14:35:00,65.47,65.5,65.42,65.42,65600.0,60.8448,60.8727,60.7983,60.7983,65600.0
2014-12-10 14:40:00,65.43,65.46,65.41,65.42,115600.0,60.8076,60.8355,60.789,60.7983,115600.0
2014-12-10 14:45:00,65.41,65.44,65.38,65.38,73200.0,60.789,60.8169,60.7612,60.7612,73200.0
2014-12-10 14:50:00,65.38,65.41,65.36,65.37,83200.0,60.7612,60.789,60.7426,60.7519,83200.0
2014-12-10 14:55:00,65.37,65.43,65.3,65.3,58000.0,60.7519,60.8076,60.6868,60.6868,58000.0
2014-12-10 15:00:00,65.31,65.36,65.25,65.27,120400.0,60.6961,60.7426,60.6404,60.6589,120400.0
2014-12-10 15:05:00,65.27,65.43,65.27,65.42,132800.0,60.6589,60.8076,60.6589,60.7983,132800.0
2014-12-10 15:10:00,65.39,65.46,65.39,65.41,37200.0,60.7705,60.8355,60.7705,60.789,37200.0
2014-12-10 15:15:00,65.41,65.55,65.41,65.53,74400.0,60.789,60.9192,60.789,60.9006,74400.0
2014-12-10 15:20:00,65.51,65.57,65.51,65.54,38400.0,60.882,60.9377,60.882,60.9099,38400.0
2014-12-10 15:25:00,65.54,65.54,65.49,65.53,41200.0,60.9099,60.9099,60.8634,60.9006,41200.0
2014-12-10 15:30:00,65.53,65.62,65.49,65.62,70800.0,60.9006,60.9842,60.8634,60.9842,70800.0
2014-12-10 15:35:00,65.59,65.61,65.49,65.52,75600.0,60.9563,60.9749,60.8634,60.8913,75600.0
2014-12-10 15:40:00,65.52,65.54,65.38,65.38,87200.0,60.8913,60.9099,60.7612,60.7612,87200.0
2014-12-10 15:45:00,65.38,65.4,65.31,65.36,174000.0,60.7612,60.7798,60.6961,60.7426,174000.0
2014-12-10 15:50:00,65.35,65.42,65.28,65.42,198000.0,60.7333,60.7983,60.6682,60.7983,198000.0
2014-12-10 15:55:00,65.4,65.51,65.28,65.44,438800.0,60.7798,60.882,60.6682,60.8169,438800.0
2014-12-11 09:30:00,65.74,65.88,65.63,65.81,218800.0,61.0957,61.2258,60.9935,61.1608,218800.0
2014-12-11 09:35:00,65.79,65.84,65.66,65.73,308400.0,61.1422,61.1887,61.0214,61.0864,308400.0
2014-12-11 09:40:00,65.74,66.0,65.74,65.95,258400.0,61.0957,61.3374,61.0957,61.2909,258400.0
2014-12-11 09:45:00,65.97,65.97,65.86,65.89,207600.0,61.3095,61.3095,61.2073,61.2351,207600.0
2014-12-11 09:50:00,65.91,66.16,65.89,66.13,191200.0,61.2537,61.4861,61.2351,61.4582,191200.0
2014-12-11 09:55:00,66.14,66.18,66.12,66.15,96800.0,61.4675,61.5046,61.4489,61.4768,96800.0
2014-12-11 10:00:00,66.15,66.19,66.01,66.16,128000.0,61.4768,61.5139,61.3467,61.4861,128000.0
2014-12-11 10:05:00,66.19,66.34,66.13,66.33,201200.0,61.5139,61.6533,61.4582,61.6441,201200.0
2014-12-11 10:10:00,66.34,66.34,66.2,66.27,72000.0,61.6533,61.6533,61.5232,61.5883,72000.0
2014-12-11 10:15:00,66.28,66.34,66.25,66.3,63200.0,61.5976,61.6533,61.5697,61.6162,63200.0
2014-12-11 10:20:00,66.29,66.34,66.26,66.28,79600.0,61.6069,61.6533,61.579,61.5976,79600.0
2014-12-11 10:25:00,66.27,66.33,66.24,66.3,74400.0,61.5883,61.6441,61.5604,61.6162,74400.0
2014-12-11 10:30:00,66.29,66.34,66.25,66.34,124000.0,61.6069,61.6533,61.5697,61.6533,124000.0
2014-12-11 10:35:00,66.34,66.38,66.3,66.37,172800.0,61.6533,61.6905,61.6162,61.6812,172800.0
2014-12-11 10:40:00,66.37,66.39,66.3,66.36,78800.0,61.6812,61.6998,61.6162,61.6719,78800.0
2014-12-11 10:45:00,66.37,66.39,66.28,66.32,46400.0,61.6812,61.6998,61.5976,61.6348,46400.0
2014-12-11 10:50:00,66.31,66.31,66.25,66.25,84400.0,61.6255,61.6255,61.5697,61.5697,84400.0
2014-12-11 10:55:00,66.27,66.34,66.25,66.33,51200.0,61.5883,61.6533,61.5697,61.6441,51200.0
2014-12-11 11:00:00,66.32,66.35,66.23,66.24,111600.0,61.6348,61.6626,61.5511,61.5604,111600.0
2014-12-11 11:05:00,66.23,66.26,66.21,66.24,99600.0,61.5511,61.579,61.5325,61.5604,99600.0
2014-12-11 11:10:00,66.24,66.25,66.11,66.12,2124400.0,61.5604,61.5697,61.4396,61.4489,2124400.0
2014-12-11 11:15:00,66.13,66.16,66.11,66.12,142400.0,61.4582,61.4861,61.4396,61.4489,142400.0
2014-12-11 11:20:00,66.13,66.18,66.11,66.17,172400.0,61.4582,61.5046,61.4396,61.4954,172400.0
2014-12-11 11:25:00,66.17,66.17,66.12,66.14,86400.0,61.4954,61.4954,61.4489,61.4675,86400.0
2014-12-11 11:30:00,66.13,66.16,66.12,66.13,73200.0,61.4582,61.4861,61.4489,61.4582,73200.0
2014-12-11 11:35:00,66.13,66.17,66.11,66.13,268400.0,61.4582,61.4954,61.4396,61.4582,268400.0
2014-12-11 11:40:00,66.13,66.16,66.11,66.12,81200.0,61.4582,61.4861,61.4396,61.4489,81200.0
2014-12-11 11:45:00,66.11,66.14,66.11,66.12,165200.0,61.4396,61.4675,61.4396,61.4489,165200.0
2014-12-11 11:50:00,66.11,66.29,66.11,66.27,290400.0,61.4396,61.6069,61.4396,61.5883,290400.0
2014-12-11 11:55:00,66.28,66.29,66.22,66.29,155600.0,61.5976,61.6069,61.5418,61.6069,155600.0
2014-12-11 12:00:00,66.26,66.29,66.23,66.25,47600.0,61.579,61.6069,61.5511,61.5697,47600.0
2014-12-11 12:05:00,66.27,66.29,66.25,66.26,39600.0,61.5883,61.6069,61.5697,61.579,39600.0
2014-12-11 12:10:00,66.25,66.27,66.25,66.26,41600.0,61.5697,61.5883,61.5697,61.579,41600.0
2014-12-11 12:15:00,66.25,66.25,66.23,66.24,100800.0,61.5697,61.5697,61.5511,61.5604,100800.0
2014-12-11 12:20:00,66.25,66.25,66.23,66.25,75200.0,61.5697,61.5697,61.5511,61.5697,75200.0
2014-12-11 12:25:00,66.25,66.25,66.24,66.24,32400.0,61.5697,61.5697,61.5604,61.5604,32400.0
2014-12-11 12:30:00,66.24,66.26,66.23,66.23,61600.0,61.5604,61.579,61.5511,61.5511,61600.0
2014-12-11 12:35:00,66.24,66.25,66.24,66.24,56400.0,61.5604,61.5697,61.5604,61.5604,56400.0
2014-12-11 12:40:00,66.24,66.25,66.24,66.24,184800.0,61.5604,61.5697,61.5604,61.5604,184800.0
2014-12-11 12:45:00,66.24,66.36,66.24,66.34,146000.0,61.5604,61.6719,61.5604,61.6533,146000.0
2014-12-11 12:50:00,66.35,66.35,66.3,66.32,54000.0,61.6626,61.6626,61.6162,61.6348,54000.0
2014-12-11 12:55:00,66.33,66.35,66.29,66.29,51200.0,61.6441,61.6626,61.6069,61.6069,51200.0
2014-12-11 13:00:00,66.29,66.31,66.27,66.27,85600.0,61.6069,61.6255,61.5883,61.5883,85600.0
2014-12-11 13:05:00,66.27,66.28,66.25,66.25,109200.0,61.5883,61.5976,61.5697,61.5697,109200.0
2014-12-11 13:10:00,66.25,66.28,66.25,66.27,48000.0,61.5697,61.5976,61.5697,61.5883,48000.0
2014-12-11 13:15:00,66.28,66.33,66.28,66.3,28800.0,61.5976,61.6441,61.5976,61.6162,28800.0
2014-12-11 13:20:00,66.28,66.3,66.25,66.29,24400.0,61.5976,61.6162,61.5697,61.6069,24400.0
2014-12-11 13:25:00,66.28,66.3,66.25,66.28,16800.0,61.5976,61.6162,61.5697,61.5976,16800.0
2014-12-11 13:30:00,66.29,66.33,66.26,66.3,33200.0,61.6069,61.6441,61.579,61.6162,33200.0
2014-12-11 13:35:00,66.32,66.34,66.29,66.33,31600.0,61.6348,61.6533,61.6069,61.6441,31600.0
2014-12-11 13:40:00,66.32,66.38,66.31,66.34,46000.0,61.6348,61.6905,61.6255,61.6533,46000.0
2014-12-11 13:45:00,66.35,66.35,66.28,66.32,32800.0,61.6626,61.6626,61.5976,61.6348,32800.0
2014-12-11 13:50:00,66.33,66.37,66.31,66.32,36400.0,61.6441,61.6812,61.6255,61.6348,36400.0
2014-12-11 13:55:00,66.32,66.33,66.25,66.25,84800.0,61.6348,61.6441,61.5697,61.5697,84800.0
2014-12-11 14:00:00,66.25,66.27,66.25,66.26,60800.0,61.5697,61.5883,61.5697,61.579,60800.0
2014-12-11 14:05:00,66.25,66.28,66.25,66.26,164000.0,61.5697,61.5976,61.5697,61.579,164000.0
2014-12-11 14:10:00,66.25,66.28,66.25,66.27,34400.0,61.5697,61.5976,61.5697,61.5883,34400.0
2014-12-11 14:15:00,66.27,66.27,66.25,66.27,57200.0,61.5883,61.5883,61.5697,61.5883,57200.0
2014-12-11 14:20:00,66.27,66.27,66.24,66.25,106400.0,61.5883,61.5883,61.5604,61.5697,106400.0
2014-12-11 14:25:00,66.24,66.26,66.19,66.19,142000.0,61.5604,61.579,61.5139,61.5139,142000.0
2014-12-11 14:30:00,66.2,66.27,66.17,66.19,123600.0,61.5232,61.5883,61.4954,61.5139,123600.0
2014-12-11 14:35:00,66.19,66.22,66.17,66.22,68000.0,61.5139,61.5418,61.4954,61.5418,68000.0
2014-12-11 14:40:00,66.22,66.24,66.14,66.14,68400.0,61.5418,61.5604,61.4675,61.4675,68400.0
2014-12-11 14:45:00,66.15,66.16,66.04,66.07,110000.0,61.4768,61.4861,61.3745,61.4024,110000.0
2014-12-11 14:50:00,66.06,66.11,66.05,66.06,86800.0,61.3931,61.4396,61.3838,61.3931,86800.0
2014-12-11 14:55:00,66.06,66.08,65.94,65.99,59200.0,61.3931,61.4117,61.2816,61.3281,59200.0
2014-12-11 15:00:00,65.98,66.1,65.96,66.08,68400.0,61.3188,61.4303,61.3002,61.4117,68400.0
2014-12-11 15:05:00,66.07,66.08,66.01,66.02,39200.0,61.4024,61.4117,61.3467,61.356,39200.0
2014-12-11 15:10:00,66.02,66.11,66.0,66.09,62400.0,61.356,61.4396,61.3374,61.421,62400.0
2014-12-11 15:15:00,66.08,66.16,66.03,66.11,98400.0,61.4117,61.4861,61.3652,61.4396,98400.0
2014-12-11 15:20:00,66.13,66.18,66.07,66.17,63600.0,61.4582,61.5046,61.4024,61.4954,63600.0
2014-12-11 15:25:00,66.14,66.17,66.06,66.14,58000.0,61.4675,61.4954,61.3931,61.4675,58000.0
2014-12-11 15:30:00,66.15,66.2,66.04,66.08,63600.0,61.4768,61.5232,61.3745,61.4117,63600.0
2014-12-11 15:35:00,66.08,66.17,66.03,66.1,79600.0,61.4117,61.4954,61.3652,61.4303,79600.0
2014-12-11 15:40:00,66.1,66.17,66.01,66.01,176800.0,61.4303,61.4954,61.3467,61.3467,176800.0
2014-12-11 15:45:00,66.0,66.04,65.89,65.91,127600.0,61.3374,61.3745,61.2351,61.2537,127600.0
2014-12-11 15:50:00,65.91,65.91,65.73,65.81,166800.0,61.2537,61.2537,61.0864,61.1608,166800.0
2014-12-11 15:55:00,65.8,65.89,65.79,65.83,366800.0,61.1515,61.2351,61.1422,61.1794,366800.0
2014-12-12 09:30:00,65.13,65.5,65.13,65.39,376800.0,60.5288,60.8727,60.5288,60.7705,376800.0
2014-12-12 09:35:00,65.46,65.68,65.4,65.54,127600.0,60.8355,61.04,60.7798,60.9099,127600.0
2014-12-12 09:40:00,65.54,65.74,65.45,65.74,106800.0,60.9099,61.0957,60.8262,61.0957,106800.0
2014-12-12 09:45:00,65.73,65.84,65.7,65.82,143600.0,61.0864,61.1887,61.0586,61.1701,143600.0
2014-12-12 09:50:00,65.81,65.89,65.69,65.73,95600.0,61.1608,61.2351,61.0493,61.0864,95600.0
2014-12-12 09:55:00,65.73,66.0,65.72,66.0,113200.0,61.0864,61.3374,61.0771,61.3374,113200.0
2014-12-12 10:00:00,65.99,66.11,65.7,65.7,112000.0,61.3281,61.4396,61.0586,61.0586,112000.0
2014-12-12 10:05:00,65.71,65.86,65.7,65.77,112800.0,61.0679,61.2073,61.0586,61.1236,112800.0
2014-12-12 10:10:00,65.76,65.8,65.64,65.67,93600.0,61.1143,61.1515,61.0028,61.0307,93600.0
2014-12-12 10:15:00,65.69,65.73,65.66,65.73,98000.0,61.0493,61.0864,61.0214,61.0864,98000.0
2014-12-12 10:20:00,65.76,65.76,65.59,65.66,85600.0,61.1143,61.1143,60.9563,61.0214,85600.0
2014-12-12 10:25:00,65.64,65.64,65.53,65.53,32800.0,61.0028,61.0028,60.9006,60.9006,32800.0
2014-12-12 10:30:00,65.53,65.63,65.53,65.56,59600.0,60.9006,60.9935,60.9006,60.9284,59600.0
2014-12-12 10:35:00,65.56,65.58,65.49,65.5,133600.0,60.9284,60.947,60.8634,60.8727,133600.0
2014-12-12 10:40:00,65.5,65.56,65.49,65.5,60400.0,60.8727,60.9284,60.8634,60.8727,60400.0
2014-12-12 10:45:00,65.5,65.58,65.49,65.53,88800.0,60.8727,60.947,60.8634,60.9006,88800.0
2014-12-12 10:50:00,65.53,65.58,65.49,65.53,88000.0,60.9006,60.947,60.8634,60.9006,88000.0
2014-12-12 10:55:00,65.51,65.53,65.39,65.42,88400.0,60.882,60.9006,60.7705,60.7983,88400.0
2014-12-12 11:00:00,65.44,65.44,65.32,65.4,86400.0,60.8169,60.8169,60.7054,60.7798,86400.0
2014-12-12 11:05:00,65.37,65.52,65.37,65.47,82400.0,60.7519,60.8913,60.7519,60.8448,82400.0
2014-12-12 11:10:00,65.46,65.49,65.35,65.42,59200.0,60.8355,60.8634,60.7333,60.7983,59200.0
2014-12-12 11:15:00,65.4,65.41,65.24,65.25,63600.0,60.7798,60.789,60.6311,60.6404,63600.0
2014-12-12 11:20:00,65.25,65.28,65.17,65.19,94000.0,60.6404,60.6682,60.566,60.5846,94000.0
2014-12-12 11:25:00,65.19,65.2,65.11,65.12,144400.0,60.5846,60.5939,60.5102,60.5195,144400.0
2014-12-12 11:30:00,65.13,65.22,65.13,65.15,68800.0,60.5288,60.6125,60.5288,60.5474,68800.0
2014-12-12 11:35:00,65.16,65.22,65.14,65.22,95200.0,60.5567,60.6125,60.5381,60.6125,95200.0
2014-12-12 11:40:00,65.21,65.24,65.17,65.17,68400.0,60.6032,60.6311,60.566,60.566,68400.0
2014-12-12 11:45:00,65.19,65.2,65.16,65.16,50400.0,60.5846,60.5939,60.5567,60.5567,50400.0
2014-12-12 11:50:00,65.15,65.16,65.08,65.1,59600.0,60.5474,60.5567,60.4824,60.5009,59600.0
2014-12-12 11:55:00,65.09,65.13,64.92,64.95,144400.0,60.4917,60.5288,60.3337,60.3615,144400.0
2014-12-12 12:00:00,64.98,65.03,64.97,65.03,83200.0,60.3894,60.4359,60.3801,60.4359,83200.0
2014-12-12 12:05:00,65.03,65.03,64.97,65.01,96000.0,60.4359,60.4359,60.3801,60.4173,96000.0
2014-12-12 12:10:00,65.0,65.01,64.96,64.96,117200.0,60.408,60.4173,60.3708,60.3708,117200.0
2014-12-12 12:15:00,64.97,64.97,64.92,64.95,81600.0,60.3801,60.3801,60.3337,60.3615,81600.0
2014-12-12 12:20:00,64.93,65.06,64.92,65.06,117200.0,60.343,60.4638,60.3337,60.4638,117200.0
2014-12-12 12:25:00,65.04,65.16,65.03,65.15,60800.0,60.4452,60.5567,60.4359,60.5474,60800.0
2014-12-12 12:30:00,65.15,65.17,65.12,65.16,79200.0,60.5474,60.566,60.5195,60.5567,79200.0
2014-12-12 12:35:00,65.14,65.14,65.06,65.06,85600.0,60.5381,60.5381,60.4638,60.4638,85600.0
2014-12-12 12:40:00,65.06,65.07,64.91,64.95,67600.0,60.4638,60.4731,60.3244,60.3615,67600.0
2014-12-12 12:45:00,64.92,64.95,64.9,64.93,97200.0,60.3337,60.3615,60.3151,60.343,97200.0
2014-12-12 12:50:00,64.93,64.97,64.88,64.89,96800.0,60.343,60.3801,60.2965,60.3058,96800.0
2014-12-12 12:55:00,64.89,64.91,64.81,64.83,88000.0,60.3058,60.3244,60.2314,60.25,88000.0
2014-12-12 13:00:00,64.83,64.83,64.61,64.64,225600.0,60.25,60.25,60.0456,60.0734,225600.0
2014-12-12 13:05:00,64.66,64.78,64.63,64.77,275600.0,60.092,60.2036,60.0642,60.1943,275600.0
2014-12-12 13:10:00,64.77,64.78,64.63,64.67,116800.0,60.1943,60.2036,60.0642,60.1013,116800.0
2014-12-12 13:15:00,64.68,64.87,64.68,64.87,94000.0,60.1106,60.2872,60.1106,60.2872,94000.0
2014-12-12 13:20:00,64.87,64.92,64.86,64.89,87200.0,60.2872,60.3337,60.2779,60.3058,87200.0
2014-12-12 13:25:00,64.9,64.94,64.87,64.88,88000.0,60.3151,60.3523,60.2872,60.2965,88000.0
2014-12-12 13:30:00,64.88,64.89,64.71,64.71,156400.0,60.2965,60.3058,60.1385,60.1385,156400.0
2014-12-12 13:35:00,64.72,64.73,64.67,64.7,141200.0,60.1478,60.1571,60.1013,60.1292,141200.0
2014-12-12 13:40:00,64.7,64.75,64.58,64.59,377600.0,60.1292,60.1757,60.0177,60.027,377600.0
2014-12-12 13:45:00,64.6,64.67,64.58,64.66,262000.0,60.0363,60.1013,60.0177,60.092,262000.0
2014-12-12 13:50:00,64.67,64.8,64.64,64.78,354000.0,60.1013,60.2221,60.0734,60.2036,354000.0
2014-12-12 13:55:00,64.78,64.79,64.67,64.68,374000.0,60.2036,60.2128,60.1013,60.1106,374000.0
2014-12-12 14:00:00,64.68,64.68,64.59,64.6,223600.0,60.1106,60.1106,60.027,60.0363,223600.0
2014-12-12 14:05:00,64.6,64.65,64.55,64.55,227200.0,60.0363,60.0827,59.9898,59.9898,227200.0
2014-12-12 14:10:00,64.56,64.56,64.45,64.49,186800.0,59.9991,59.9991,59.8969,59.934,186800.0
2014-12-12 14:15:00,64.49,64.54,64.45,64.52,189200.0,59.934,59.9805,59.8969,59.9619,189200.0
2014-12-12 14:20:00,64.52,64.59,64.49,64.59,206400.0,59.9619,60.027,59.934,60.027,206400.0
2014-12-12 14:25:00,64.59,64.64,64.49,64.51,90400.0,60.027,60.0734,59.934,59.9526,90400.0
2014-12-12 14:30:00,64.5,64.63,64.49,64.63,92000.0,59.9433,60.0642,59.934,60.0642,92000.0
2014-12-12 14:35:00,64.62,64.63,64.56,64.58,96000.0,60.0549,60.0642,59.9991,60.0177,96000.0
2014-12-12 14:40:00,64.59,64.63,64.55,64.58,62800.0,60.027,60.0642,59.9898,60.0177,62800.0
2014-12-12 14:45:00,64.58,64.64,64.57,64.63,119200.0,60.0177,60.0734,60.0084,60.0642,119200.0
2014-12-12 14:50:00,64.63,64.67,64.6,64.67,76400.0,60.0642,60.1013,60.0363,60.1013,76400.0
2014-12-12 14:55:00,64.67,64.82,64.66,64.81,104000.0,60.1013,60.2407,60.092,60.2314,104000.0
2014-12-12 15:00:00,64.8,64.86,64.8,64.86,97600.0,60.2221,60.2779,60.2221,60.2779,97600.0
2014-12-12 15:05:00,64.82,64.84,64.8,64.8,138800.0,60.2407,60.2593,60.2221,60.2221,138800.0
2014-12-12 15:10:00,64.8,64.82,64.73,64.77,135200.0,60.2221,60.2407,60.1571,60.1943,135200.0
2014-12-12 15:15:00,64.79,64.82,64.75,64.77,77600.0,60.2128,60.2407,60.1757,60.1943,77600.0
2014-12-12 15:20:00,64.78,64.78,64.66,64.71,124800.0,60.2036,60.2036,60.092,60.1385,124800.0
2014-12-12 15:25:00,64.71,64.72,64.64,64.68,143600.0,60.1385,60.1478,60.0734,60.1106,143600.0
2014-12-12 15:30:00,64.68,64.68,64.5,64.51,196800.0,60.1106,60.1106,59.9433,59.9526,196800.0
2014-12-12 15:35:00,64.51,64.53,64.38,64.41,379200.0,59.9526,59.9712,59.8318,59.8597,379200.0
2014-12-12 15:40:00,64.41,64.43,64.32,64.39,206400.0,59.8597,59.8783,59.7761,59.8411,206400.0
2014-12-12 15:45:00,64.39,64.43,64.36,64.4,369200.0,59.8411,59.8783,59.8132,59.8504,369200.0
2014-12-12 15:50:00,64.4,64.4,64.25,64.36,326800.0,59.8504,59.8504,59.711,59.8132,326800.0
2014-12-12 15:55:00,64.33,64.42,64.21,64.33,764400.0,59.7853,59.869,59.6738,59.7853,764400.0
2014-12-15 09:30:00,64.54,64.71,64.32,64.37,544400.0,59.9805,60.1385,59.7761,59.8225,544400.0
2014-12-15 09:35:00,64.41,64.41,64.3,64.31,296800.0,59.8597,59.8597,59.7575,59.7668,296800.0
2014-12-15 09:40:00,64.3,64.55,64.3,64.51,279200.0,59.7575,59.9898,59.7575,59.9526,279200.0
2014-12-15 09:45:00,64.51,64.51,64.21,64.26,464000.0,59.9526,59.9526,59.6738,59.7203,464000.0
2014-12-15 09:50:00,64.24,64.27,64.08,64.08,232000.0,59.7017,59.7296,59.553,59.553,232000.0
2014-12-15 09:55:00,64.08,64.35,63.94,64.34,226400.0,59.553,59.8039,59.4229,59.7946,226400.0
2014-12-15 10:00:00,64.32,64.35,63.27,63.92,670800.0,59.7761,59.8039,58.8002,59.4043,670800.0
2014-12-15 10:05:00,63.95,64.1,63.94,63.99,126800.0,59.4322,59.5716,59.4229,59.4694,126800.0
2014-12-15 10:10:00,63.97,64.42,63.97,64.42,178800.0,59.4508,59.869,59.4508,59.869,178800.0
2014-12-15 10:15:00,64.37,64.48,64.09,64.09,132000.0,59.8225,59.9247,59.5623,59.5623,132000.0
2014-12-15 10:20:00,64.09,64.14,63.95,63.95,153200.0,59.5623,59.6088,59.4322,59.4322,153200.0
2014-12-15 10:25:00,63.95,64.13,63.95,63.96,188400.0,59.4322,59.5995,59.4322,59.4415,188400.0
2014-12-15 10:30:00,63.99,64.01,63.95,63.96,118400.0,59.4694,59.488,59.4322,59.4415,118400.0
2014-12-15 10:35:00,63.97,63.99,63.8,63.84,234400.0,59.4508,59.4694,59.2928,59.33,234400.0
2014-12-15 10:40:00,63.85,63.85,63.74,63.75,170400.0,59.3393,59.3393,59.237,59.2463,170400.0
2014-12-15 10:45:00,63.74,64.05,63.74,63.96,149200.0,59.237,59.5251,59.237,59.4415,149200.0
2014-12-15 10:50:00,63.96,64.17,63.96,64.15,105200.0,59.4415,59.6366,59.4415,59.6181,105200.0
2014-12-15 10:55:00,64.14,64.14,64.02,64.07,62000.0,59.6088,59.6088,59.4972,59.5437,62000.0
2014-12-15 11:00:00,64.07,64.11,63.97,63.99,67200.0,59.5437,59.5809,59.4508,59.4694,67200.0
2014-12-15 11:05:00,63.97,64.01,63.86,63.98,89600.0,59.4508,59.488,59.3485,59.4601,89600.0
2014-12-15 11:10:00,63.94,63.94,63.76,63.77,78800.0,59.4229,59.4229,59.2556,59.2649,78800.0
2014-12-15 11:15:00,63.77,63.95,63.74,63.94,172000.0,59.2649,59.4322,59.237,59.4229,172000.0
2014-12-15 11:20:00,63.94,63.99,63.91,63.91,106000.0,59.4229,59.4694,59.395,59.395,106000.0
2014-12-15 11:25:00,63.94,63.95,63.84,63.87,96400.0,59.4229,59.4322,59.33,59.3578,96400.0
2014-12-15 11:30:00,63.86,63.9,63.8,63.83,84000.0,59.3485,59.3857,59.2928,59.3207,84000.0
2014-12-15 11:35:00,63.84,63.84,63.74,63.74,107600.0,59.33,59.33,59.237,59.237,107600.0
2014-12-15 11:40:00,63.76,63.81,63.74,63.74,107600.0,59.2556,59.3021,59.237,59.237,107600.0
2014-12-15 11:45:00,63.74,63.8,63.68,63.71,78800.0,59.237,59.2928,59.1813,59.2091,78800.0
2014-12-15 11:50:00,63.71,63.77,63.66,63.68,67600.0,59.2091,59.2649,59.1627,59.1813,67600.0
2014-12-15 11:55:00,63.68,63.78,63.66,63.75,100400.0,59.1813,59.2742,59.1627,59.2463,100400.0
2014-12-15 12:00:00,63.74,63.95,63.74,63.95,54800.0,59.237,59.4322,59.237,59.4322,54800.0
2014-12-15 12:05:00,63.96,64.09,63.95,63.98,68000.0,59.4415,59.5623,59.4322,59.4601,68000.0
2014-12-15 12:10:00,63.96,63.99,63.87,63.95,97200.0,59.4415,59.4694,59.3578,59.4322,97200.0
2014-12-15 12:15:00,63.93,63.94,63.85,63.94,89200.0,59.4136,59.4229,59.3393,59.4229,89200.0
2014-12-15 12:20:00,63.95,64.08,63.95,64.08,86400.0,59.4322,59.553,59.4322,59.553,86400.0
2014-12-15 12:25:00,64.1,64.2,64.08,64.17,36400.0,59.5716,59.6645,59.553,59.6366,36400.0
2014-12-15 12:30:00,64.21,64.21,64.01,64.05,44400.0,59.6738,59.6738,59.488,59.5251,44400.0
2014-12-15 12:35:00,64.04,64.31,64.02,64.27,77200.0,59.5158,59.7668,59.4972,59.7296,77200.0
2014-12-15 12:40:00,64.28,64.28,64.07,64.12,34400.0,59.7389,59.7389,59.5437,59.5902,34400.0
2014-12-15 12:45:00,64.11,64.13,64.04,64.07,82400.0,59.5809,59.5995,59.5158,59.5437,82400.0
2014-12-15 12:50:00,64.1,64.17,64.04,64.16,57600.0,59.5716,59.6366,59.5158,59.6274,57600.0
2014-12-15 12:55:00,64.18,64.3,64.17,64.17,34400.0,59.6459,59.7575,59.6366,59.6366,34400.0
2014-12-15 13:00:00,64.16,64.25,64.11,64.18,42400.0,59.6274,59.711,59.5809,59.6459,42400.0
2014-12-15 13:05:00,64.13,64.16,64.02,64.04,98000.0,59.5995,59.6274,59.4972,59.5158,98000.0
2014-12-15 13:10:00,64.06,64.1,63.93,63.95,60400.0,59.5344,59.5716,59.4136,59.4322,60400.0
2014-12-15 13:15:00,63.95,64.03,63.93,63.99,50400.0,59.4322,59.5065,59.4136,59.4694,50400.0
2014-12-15 13:20:00,64.01,64.12,64.01,64.11,48800.0,59.488,59.5902,59.488,59.5809,48800.0
2014-12-15 13:25:00,64.1,64.1,63.98,63.98,54800.0,59.5716,59.5716,59.4601,59.4601,54800.0
2014-12-15 13:30:00,63.97,64.07,63.97,64.06,50800.0,59.4508,59.5437,59.4508,59.5344,50800.0
2014-12-15 13:35:00,64.05,64.11,64.0,64.08,52000.0,59.5251,59.5809,59.4787,59.553,52000.0
2014-12-15 13:40:00,64.09,64.14,64.07,64.08,34800.0,59.5623,59.6088,59.5437,59.553,34800.0
2014-12-15 13:45:00,64.07,64.07,64.0,64.02,34400.0,59.5437,59.5437,59.4787,59.4972,34400.0
2014-12-15 13:50:00,64.0,64.15,64.0,64.08,61600.0,59.4787,59.6181,59.4787,59.553,61600.0
2014-12-15 13:55:00,64.08,64.16,64.05,64.06,52400.0,59.553,59.6274,59.5251,59.5344,52400.0
2014-12-15 14:00:00,64.06,64.1,64.0,64.04,118800.0,59.5344,59.5716,59.4787,59.5158,118800.0
2014-12-15 14:05:00,64.05,64.09,64.0,64.07,56000.0,59.5251,59.5623,59.4787,59.5437,56000.0
2014-12-15 14:10:00,64.08,64.13,64.08,64.13,78400.0,59.553,59.5995,59.553,59.5995,78400.0
2014-12-15 14:15:00,64.13,64.22,64.11,64.17,60000.0,59.5995,59.6831,59.5809,59.6366,60000.0
2014-12-15 14:20:00,64.19,64.38,64.18,64.35,69200.0,59.6552,59.8318,59.6459,59.8039,69200.0
2014-12-15 14:25:00,64.35,64.56,64.35,64.48,79600.0,59.8039,59.9991,59.8039,59.9247,79600.0
2014-12-15 14:30:00,64.48,64.48,64.34,64.39,61200.0,59.9247,59.9247,59.7946,59.8411,61200.0
2014-12-15 14:35:00,64.4,64.56,64.4,64.49,82400.0,59.8504,59.9991,59.8504,59.934,82400.0
2014-12-15 14:40:00,64.5,64.54,64.35,64.35,76800.0,59.9433,59.9805,59.8039,59.8039,76800.0
2014-12-15 14:45:00,64.36,64.46,64.32,64.38,94800.0,59.8132,59.9062,59.7761,59.8318,94800.0
2014-12-15 14:50:00,64.35,64.39,64.31,64.39,69600.0,59.8039,59.8411,59.7668,59.8411,69600.0
2014-12-15 14:55:00,64.39,64.41,64.34,64.38,103600.0,59.8411,59.8597,59.7946,59.8318,103600.0
2014-12-15 15:00:00,64.38,64.48,64.38,64.4,124000.0,59.8318,59.9247,59.8318,59.8504,124000.0
2014-12-15 15:05:00,64.4,64.46,64.38,64.42,62400.0,59.8504,59.9062,59.8318,59.869,62400.0
2014-12-15 15:10:00,64.43,64.47,64.39,64.4,82800.0,59.8783,59.9155,59.8411,59.8504,82800.0
2014-12-15 15:15:00,64.41,64.42,64.33,64.33,87200.0,59.8597,59.869,59.7853,59.7853,87200.0
2014-12-15 15:20:00,64.33,64.44,64.32,64.4,80000.0,59.7853,59.8876,59.7761,59.8504,80000.0
2014-12-15 15:25:00,64.4,64.42,64.25,64.25,137600.0,59.8504,59.869,59.711,59.711,137600.0
2014-12-15 15:30:00,64.24,64.26,64.15,64.24,118400.0,59.7017,59.7203,59.6181,59.7017,118400.0
2014-12-15 15:35:00,64.25,64.45,64.25,64.39,224800.0,59.711,59.8969,59.711,59.8411,224800.0
2014-12-15 15:40:00,64.37,64.4,64.28,64.29,202400.0,59.8225,59.8504,59.7389,59.7482,202400.0
2014-12-15 15:45:00,64.28,64.28,64.17,64.26,150800.0,59.7389,59.7389,59.6366,59.7203,150800.0
2014-12-15 15:50:00,64.25,64.29,64.21,64.23,206000.0,59.711,59.7482,59.6738,59.6924,206000.0
2014-12-15 15:55:00,64.23,64.27,64.1,64.1,374400.0,59.6924,59.7296,59.5716,59.5716,374400.0
2014-12-16 09:30:00,63.23,63.65,63.09,63.23,450800.0,58.7631,59.1534,58.6329,58.7631,450800.0
2014-12-16 09:35:00,63.32,63.46,63.16,63.32,232800.0,58.8467,58.9768,58.698,58.8467,232800.0
2014-12-16 09:40:00,63.32,63.6,63.3,63.57,154800.0,58.8467,59.1069,58.8281,59.079,154800.0
2014-12-16 09:45:00,63.59,63.88,63.55,63.84,214000.0,59.0976,59.3671,59.0604,59.33,214000.0
2014-12-16 09:50:00,63.84,63.89,63.7,63.8,110000.0,59.33,59.3764,59.1999,59.2928,110000.0
2014-12-16 09:55:00,63.79,63.82,63.62,63.64,121600.0,59.2835,59.3114,59.1255,59.1441,121600.0
2014-12-16 10:00:00,63.65,63.75,63.61,63.74,120400.0,59.1534,59.2463,59.1162,59.237,120400.0
2014-12-16 10:05:00,63.72,63.78,63.61,63.61,150400.0,59.2184,59.2742,59.1162,59.1162,150400.0
2014-12-16 10:10:00,63.61,63.63,63.47,63.49,105600.0,59.1162,59.1348,58.9861,59.0047,105600.0
2014-12-16 10:15:00,63.49,63.93,63.48,63.89,98800.0,59.0047,59.4136,58.9954,59.3764,98800.0
2014-12-16 10:20:00,63.88,64.11,63.83,64.06,94000.0,59.3671,59.5809,59.3207,59.5344,94000.0
2014-12-16 10:25:00,64.04,64.04,63.87,63.88,124800.0,59.5158,59.5158,59.3578,59.3671,124800.0
2014-12-16 10:30:00,63.89,63.91,63.77,63.79,65600.0,59.3764,59.395,59.2649,59.2835,65600.0
2014-12-16 10:35:00,63.77,63.82,63.69,63.76,89600.0,59.2649,59.3114,59.1906,59.2556,89600.0
2014-12-16 10:40:00,63.76,63.83,63.73,63.78,95600.0,59.2556,59.3207,59.2277,59.2742,95600.0
2014-12-16 10:45:00,63.78,64.01,63.76,64.0,169200.0,59.2742,59.488,59.2556,59.4787,169200.0
2014-12-16 10:50:00,63.99,64.16,63.99,64.16,109600.0,59.4694,59.6274,59.4694,59.6274,109600.0
2014-12-16 10:55:00,64.14,64.18,64.08,64.08,104800.0,59.6088,59.6459,59.553,59.553,104800.0
2014-12-16 11:00:00,64.08,64.13,64.01,64.03,90000.0,59.553,59.5995,59.488,59.5065,90000.0
2014-12-16 11:05:00,64.05,64.08,63.97,63.99,71200.0,59.5251,59.553,59.4508,59.4694,71200.0
2014-12-16 11:10:00,63.99,64.07,63.97,64.05,66800.0,59.4694,59.5437,59.4508,59.5251,66800.0
2014-12-16 11:15:00,64.08,64.24,64.05,64.21,50000.0,59.553,59.7017,59.5251,59.6738,50000.0
2014-12-16 11:20:00,64.19,64.27,64.09,64.15,156400.0,59.6552,59.7296,59.5623,59.6181,156400.0
2014-12-16 11:25:00,64.15,64.51,64.15,64.46,142400.0,59.6181,59.9526,59.6181,59.9062,142400.0
2014-12-16 11:30:00,64.46,64.58,64.44,64.46,116800.0,59.9062,60.0177,59.8876,59.9062,116800.0
2014-12-16 11:35:00,64.46,64.53,64.39,64.39,53200.0,59.9062,59.9712,59.8411,59.8411,53200.0
2014-12-16 11:40:00,64.46,64.61,64.39,64.53,82800.0,59.9062,60.0456,59.8411,59.9712,82800.0
2014-12-16 11:45:00,64.54,64.56,64.45,64.45,60400.0,59.9805,59.9991,59.8969,59.8969,60400.0
2014-12-16 11:50:00,64.48,64.52,64.32,64.32,61200.0,59.9247,59.9619,59.7761,59.7761,61200.0
2014-12-16 11:55:00,64.34,64.34,64.16,64.25,66000.0,59.7946,59.7946,59.6274,59.711,66000.0
2014-12-16 12:00:00,64.25,64.36,64.13,64.21,60400.0,59.711,59.8132,59.5995,59.6738,60400.0
2014-12-16 12:05:00,64.19,64.26,64.18,64.22,23600.0,59.6552,59.7203,59.6459,59.6831,23600.0
2014-12-16 12:10:00,64.23,64.24,64.11,64.12,38800.0,59.6924,59.7017,59.5809,59.5902,38800.0
2014-12-16 12:15:00,64.12,64.18,64.09,64.14,69200.0,59.5902,59.6459,59.5623,59.6088,69200.0
2014-12-16 12:20:00,64.15,64.2,64.11,64.11,36000.0,59.6181,59.6645,59.5809,59.5809,36000.0
2014-12-16 12:25:00,64.11,64.2,64.11,64.2,30800.0,59.5809,59.6645,59.5809,59.6645,30800.0
2014-12-16 12:30:00,64.21,64.36,64.21,64.32,82800.0,59.6738,59.8132,59.6738,59.7761,82800.0
2014-12-16 12:35:00,64.32,64.33,64.28,64.29,62000.0,59.7761,59.7853,59.7389,59.7482,62000.0
2014-12-16 12:40:00,64.29,64.31,64.23,64.23,67200.0,59.7482,59.7668,59.6924,59.6924,67200.0
2014-12-16 12:45:00,64.22,64.24,64.11,64.13,36400.0,59.6831,59.7017,59.5809,59.5995,36400.0
2014-12-16 12:50:00,64.14,64.21,64.08,64.14,31600.0,59.6088,59.6738,59.553,59.6088,31600.0
2014-12-16 12:55:00,64.14,64.16,64.07,64.07,22400.0,59.6088,59.6274,59.5437,59.5437,22400.0
2014-12-16 13:00:00,64.06,64.19,64.05,64.09,34000.0,59.5344,59.6552,59.5251,59.5623,34000.0
2014-12-16 13:05:00,64.13,64.15,64.02,64.06,70800.0,59.5995,59.6181,59.4972,59.5344,70800.0
2014-12-16 13:10:00,64.01,64.03,63.89,63.9,107600.0,59.488,59.5065,59.3764,59.3857,107600.0
2014-12-16 13:15:00,63.9,63.94,63.83,63.9,130400.0,59.3857,59.4229,59.3207,59.3857,130400.0
2014-12-16 13:20:00,63.88,63.92,63.82,63.83,63200.0,59.3671,59.4043,59.3114,59.3207,63200.0
2014-12-16 13:25:00,63.83,63.98,63.83,63.98,90400.0,59.3207,59.4601,59.3207,59.4601,90400.0
2014-12-16 13:30:00,63.96,64.04,63.87,63.89,374400.0,59.4415,59.5158,59.3578,59.3764,374400.0
2014-12-16 13:35:00,63.89,63.96,63.88,63.9,41600.0,59.3764,59.4415,59.3671,59.3857,41600.0
2014-12-16 13:40:00,63.89,64.0,63.89,63.95,50800.0,59.3764,59.4787,59.3764,59.4322,50800.0
2014-12-16 13:45:00,63.95,64.01,63.94,63.97,94800.0,59.4322,59.488,59.4229,59.4508,94800.0
2014-12-16 13:50:00,63.99,64.07,63.97,64.01,225600.0,59.4694,59.5437,59.4508,59.488,225600.0
2014-12-16 13:55:00,64.03,64.04,63.99,63.99,66800.0,59.5065,59.5158,59.4694,59.4694,66800.0
2014-12-16 14:00:00,63.99,64.03,63.97,63.99,51600.0,59.4694,59.5065,59.4508,59.4694,51600.0
2014-12-16 14:05:00,63.99,64.16,63.98,64.15,71600.0,59.4694,59.6274,59.4601,59.6181,71600.0
2014-12-16 14:10:00,64.1,64.14,64.04,64.09,55600.0,59.5716,59.6088,59.5158,59.5623,55600.0
2014-12-16 14:15:00,64.08,64.08,63.98,64.02,84400.0,59.553,59.553,59.4601,59.4972,84400.0
2014-12-16 14:20:00,64.04,64.08,64.02,64.03,37200.0,59.5158,59.553,59.4972,59.5065,37200.0
2014-12-16 14:25:00,64.03,64.11,64.0,64.11,41200.0,59.5065,59.5809,59.4787,59.5809,41200.0
2014-12-16 14:30:00,64.11,64.15,64.02,64.03,63600.0,59.5809,59.6181,59.4972,59.5065,63600.0
2014-12-16 14:35:00,64.03,64.07,63.99,64.03,70400.0,59.5065,59.5437,59.4694,59.5065,70400.0
2014-12-16 14:40:00,64.02,64.06,64.01,64.01,110000.0,59.4972,59.5344,59.488,59.488,110000.0
2014-12-16 14:45:00,64.01,64.03,63.98,64.01,88400.0,59.488,59.5065,59.4601,59.488,88400.0
2014-12-16 14:50:00,64.01,64.01,63.94,63.99,159600.0,59.488,59.488,59.4229,59.4694,159600.0
2014-12-16 14:55:00,63.99,64.05,63.94,64.02,145600.0,59.4694,59.5251,59.4229,59.4972,145600.0
2014-12-16 15:00:00,63.98,64.07,63.94,64.0,36800.0,59.4601,59.5437,59.4229,59.4787,36800.0
2014-12-16 15:05:00,64.02,64.08,63.94,64.05,93200.0,59.4972,59.553,59.4229,59.5251,93200.0
2014-12-16 15:10:00,64.03,64.06,64.0,64.0,91200.0,59.5065,59.5344,59.4787,59.4787,91200.0
2014-12-16 15:15:00,63.99,64.06,63.99,64.06,88800.0,59.4694,59.5344,59.4694,59.5344,88800.0
2014-12-16 15:20:00,64.04,64.06,64.0,64.02,184400.0,59.5158,59.5344,59.4787,59.4972,184400.0
2014-12-16 15:25:00,64.01,64.01,63.9,63.91,123600.0,59.488,59.488,59.3857,59.395,123600.0
2014-12-16 15:30:00,63.9,64.01,63.89,63.93,102400.0,59.3857,59.488,59.3764,59.4136,102400.0
2014-12-16 15:35:00,63.94,63.97,63.8,63.81,84400.0,59.4229,59.4508,59.2928,59.3021,84400.0
2014-12-16 15:40:00,63.83,63.84,63.74,63.76,188800.0,59.3207,59.33,59.237,59.2556,188800.0
2014-12-16 15:45:00,63.78,63.82,63.73,63.78,268400.0,59.2742,59.3114,59.2277,59.2742,268400.0
2014-12-16 15:50:00,63.77,63.77,63.49,63.59,337200.0,59.2649,59.2649,59.0047,59.0976,337200.0
2014-12-16 15:55:00,63.59,63.6,63.36,63.4,645600.0,59.0976,59.1069,58.8839,58.921,645600.0
2014-12-17 09:30:00,63.53,63.75,63.43,63.64,280800.0,59.0419,59.2463,58.9489,59.1441,280800.0
2014-12-17 09:35:00,63.73,63.89,63.64,63.85,165200.0,59.2277,59.3764,59.1441,59.3393,165200.0
2014-12-17 09:40:00,63.83,64.03,63.8,63.99,114400.0,59.3207,59.5065,59.2928,59.4694,114400.0
2014-12-17 09:45:00,63.99,64.06,63.85,63.87,142800.0,59.4694,59.5344,59.3393,59.3578,142800.0
2014-12-17 09:50:00,63.88,63.89,63.8,63.85,80000.0,59.3671,59.3764,59.2928,59.3393,80000.0
2014-12-17 09:55:00,63.84,63.93,63.79,63.81,56800.0,59.33,59.4136,59.2835,59.3021,56800.0
2014-12-17 10:00:00,63.84,63.85,63.74,63.8,86000.0,59.33,59.3393,59.237,59.2928,86000.0
2014-12-17 10:05:00,63.77,63.77,63.63,63.67,48000.0,59.2649,59.2649,59.1348,59.172,48000.0
2014-12-17 10:10:00,63.69,63.85,63.63,63.81,111200.0,59.1906,59.3393,59.1348,59.3021,111200.0
2014-12-17 10:15:00,63.83,63.83,63.71,63.75,79200.0,59.3207,59.3207,59.2091,59.2463,79200.0
2014-12-17 10:20:00,63.75,63.79,63.71,63.75,54400.0,59.2463,59.2835,59.2091,59.2463,54400.0
2014-12-17 10:25:00,63.72,63.74,63.68,63.72,68000.0,59.2184,59.237,59.1813,59.2184,68000.0
2014-12-17 10:30:00,63.7,63.79,63.69,63.75,136800.0,59.1999,59.2835,59.1906,59.2463,136800.0
2014-12-17 10:35:00,63.74,63.86,63.72,63.78,50400.0,59.237,59.3485,59.2184,59.2742,50400.0
2014-12-17 10:40:00,63.79,63.79,63.67,63.79,61600.0,59.2835,59.2835,59.172,59.2835,61600.0
2014-12-17 10:45:00,63.8,63.86,63.8,63.84,43600.0,59.2928,59.3485,59.2928,59.33,43600.0
2014-12-17 10:50:00,63.85,63.87,63.71,63.73,55200.0,59.3393,59.3578,59.2091,59.2277,55200.0
2014-12-17 10:55:00,63.74,63.77,63.67,63.68,80800.0,59.237,59.2649,59.172,59.1813,80800.0
2014-12-17 11:00:00,63.69,63.75,63.67,63.73,34400.0,59.1906,59.2463,59.172,59.2277,34400.0
2014-12-17 11:05:00,63.73,63.73,63.6,63.65,62000.0,59.2277,59.2277,59.1069,59.1534,62000.0
2014-12-17 11:10:00,63.65,63.65,63.57,63.59,38400.0,59.1534,59.1534,59.079,59.0976,38400.0
2014-12-17 11:15:00,63.58,63.65,63.5,63.64,89200.0,59.0883,59.1534,59.014,59.1441,89200.0
2014-12-17 11:20:00,63.65,63.76,63.63,63.73,133600.0,59.1534,59.2556,59.1348,59.2277,133600.0
2014-12-17 11:25:00,63.74,63.76,63.67,63.67,68000.0,59.237,59.2556,59.172,59.172,68000.0
2014-12-17 11:30:00,63.68,63.75,63.56,63.56,150000.0,59.1813,59.2463,59.0697,59.0697,150000.0
2014-12-17 11:35:00,63.55,63.67,63.52,63.63,75200.0,59.0604,59.172,59.0326,59.1348,75200.0
2014-12-17 11:40:00,63.64,63.7,63.6,63.63,70800.0,59.1441,59.1999,59.1069,59.1348,70800.0
2014-12-17 11:45:00,63.63,63.73,63.63,63.66,35600.0,59.1348,59.2277,59.1348,59.1627,35600.0
2014-12-17 11:50:00,63.67,63.77,63.65,63.74,106000.0,59.172,59.2649,59.1534,59.237,106000.0
2014-12-17 11:55:00,63.76,63.82,63.75,63.77,66800.0,59.2556,59.3114,59.2463,59.2649,66800.0
2014-12-17 12:00:00,63.78,63.87,63.74,63.87,75200.0,59.2742,59.3578,59.237,59.3578,75200.0
2014-12-17 12:05:00,63.87,63.94,63.83,63.91,102400.0,59.3578,59.4229,59.3207,59.395,102400.0
2014-12-17 12:10:00,63.92,63.95,63.86,63.91,106400.0,59.4043,59.4322,59.3485,59.395,106400.0
2014-12-17 12:15:00,63.9,63.91,63.81,63.84,40000.0,59.3857,59.395,59.3021,59.33,40000.0
2014-12-17 12:20:00,63.85,63.86,63.76,63.78,39200.0,59.3393,59.3485,59.2556,59.2742,39200.0
2014-12-17 12:25:00,63.75,63.76,63.69,63.72,80800.0,59.2463,59.2556,59.1906,59.2184,80800.0
2014-12-17 12:30:00,63.72,63.85,63.72,63.78,36800.0,59.2184,59.3393,59.2184,59.2742,36800.0
2014-12-17 12:35:00,63.78,63.82,63.7,63.7,40000.0,59.2742,59.3114,59.1999,59.1999,40000.0
2014-12-17 12:40:00,63.7,63.72,63.67,63.67,125200.0,59.1999,59.2184,59.172,59.172,125200.0
2014-12-17 12:45:00,63.67,63.7,63.63,63.65,76400.0,59.172,59.1999,59.1348,59.1534,76400.0
2014-12-17 12:50:00,63.67,63.8,63.67,63.71,88000.0,59.172,59.2928,59.172,59.2091,88000.0
2014-12-17 12:55:00,63.72,63.72,63.66,63.7,54800.0,59.2184,59.2184,59.1627,59.1999,54800.0
2014-12-17 13:00:00,63.7,63.74,63.66,63.66,40800.0,59.1999,59.237,59.1627,59.1627,40800.0
2014-12-17 13:05:00,63.68,63.71,63.66,63.69,34400.0,59.1813,59.2091,59.1627,59.1906,34400.0
2014-12-17 13:10:00,63.71,63.73,63.66,63.72,51200.0,59.2091,59.2277,59.1627,59.2184,51200.0
2014-12-17 13:15:00,63.71,63.75,63.7,63.73,20800.0,59.2091,59.2463,59.1999,59.2277,20800.0
2014-12-17 13:20:00,63.75,63.77,63.73,63.74,47200.0,59.2463,59.2649,59.2277,59.237,47200.0
2014-12-17 13:25:00,63.73,63.77,63.73,63.76,59600.0,59.2277,59.2649,59.2277,59.2556,59600.0
2014-12-17 13:30:00,63.77,63.87,63.74,63.82,34000.0,59.2649,59.3578,59.237,59.3114,34000.0
2014-12-17 13:35:00,63.81,63.81,63.73,63.77,70800.0,59.3021,59.3021,59.2277,59.2649,70800.0
2014-12-17 13:40:00,63.77,63.77,63.67,63.69,123600.0,59.2649,59.2649,59.172,59.1906,123600.0
2014-12-17 13:45:00,63.7,63.77,63.65,63.72,91200.0,59.1999,59.2649,59.1534,59.2184,91200.0
2014-12-17 13:50:00,63.7,63.89,63.7,63.87,100800.0,59.1999,59.3764,59.1999,59.3578,100800.0
2014-12-17 13:55:00,63.83,63.96,63.83,63.96,38400.0,59.3207,59.4415,59.3207,59.4415,38400.0
2014-12-17 14:00:00,63.95,64.45,63.94,64.45,148800.0,59.4322,59.8969,59.4229,59.8969,148800.0
2014-12-17 14:05:00,64.43,64.43,64.1,64.19,61200.0,59.8783,59.8783,59.5716,59.6552,61200.0
2014-12-17 14:10:00,64.22,64.48,64.17,64.42,106400.0,59.6831,59.9247,59.6366,59.869,106400.0
2014-12-17 14:15:00,64.4,64.42,64.29,64.38,95600.0,59.8504,59.869,59.7482,59.8318,95600.0
2014-12-17 14:20:00,64.35,64.44,64.27,64.44,120000.0,59.8039,59.8876,59.7296,59.8876,120000.0
2014-12-17 14:25:00,64.43,64.47,64.34,64.34,102800.0,59.8783,59.9155,59.7946,59.7946,102800.0
2014-12-17 14:30:00,64.32,64.39,64.19,64.3,150800.0,59.7761,59.8411,59.6552,59.7575,150800.0
2014-12-17 14:35:00,64.31,64.4,64.29,64.4,95600.0,59.7668,59.8504,59.7482,59.8504,95600.0
2014-12-17 14:40:00,64.41,64.41,64.17,64.25,145600.0,59.8597,59.8597,59.6366,59.711,145600.0
2014-12-17 14:45:00,64.25,64.27,64.11,64.13,111600.0,59.711,59.7296,59.5809,59.5995,111600.0
2014-12-17 14:50:00,64.13,64.33,64.12,64.32,53600.0,59.5995,59.7853,59.5902,59.7761,53600.0
2014-12-17 14:55:00,64.35,64.35,64.2,64.26,78400.0,59.8039,59.8039,59.6645,59.7203,78400.0
2014-12-17 15:00:00,64.25,64.28,64.1,64.21,104400.0,59.711,59.7389,59.5716,59.6738,104400.0
2014-12-17 15:05:00,64.21,64.24,64.16,64.16,46800.0,59.6738,59.7017,59.6274,59.6274,46800.0
2014-12-17 15:10:00,64.16,64.31,64.14,64.29,42400.0,59.6274,59.7668,59.6088,59.7482,42400.0
2014-12-17 15:15:00,64.32,64.38,64.23,64.36,80000.0,59.7761,59.8318,59.6924,59.8132,80000.0
2014-12-17 15:20:00,64.39,64.48,64.36,64.42,67200.0,59.8411,59.9247,59.8132,59.869,67200.0
2014-12-17 15:25:00,64.44,64.69,64.41,64.67,275600.0,59.8876,60.1199,59.8597,60.1013,275600.0
2014-12-17 15:30:00,64.65,64.69,64.57,64.6,101600.0,60.0827,60.1199,60.0084,60.0363,101600.0
2014-12-17 15:35:00,64.58,64.63,64.53,64.6,122000.0,60.0177,60.0642,59.9712,60.0363,122000.0
2014-12-17 15:40:00,64.61,64.75,64.61,64.71,233200.0,60.0456,60.1757,60.0456,60.1385,233200.0
2014-12-17 15:45:00,64.73,64.89,64.7,64.81,234800.0,60.1571,60.3058,60.1292,60.2314,234800.0
2014-12-17 15:50:00,64.81,64.81,64.63,64.64,251200.0,60.2314,60.2314,60.0642,60.0734,251200.0
2014-12-17 15:55:00,64.65,64.81,64.64,64.74,350000.0,60.0827,60.2314,60.0734,60.1664,350000.0
2014-12-18 09:30:00,65.46,65.62,65.32,65.44,418000.0,60.8355,60.9842,60.7054,60.8169,418000.0
2014-12-18 09:35:00,65.45,65.72,65.29,65.72,157600.0,60.8262,61.0771,60.6775,61.0771,157600.0
2014-12-18 09:40:00,65.72,65.95,65.6,65.9,339200.0,61.0771,61.2909,60.9656,61.2444,339200.0
2014-12-18 09:45:00,65.9,66.0,65.89,65.95,176800.0,61.2444,61.3374,61.2351,61.2909,176800.0
2014-12-18 09:50:00,65.96,65.98,65.89,65.94,131200.0,61.3002,61.3188,61.2351,61.2816,131200.0
2014-12-18 09:55:00,65.97,66.11,65.9,66.06,188000.0,61.3095,61.4396,61.2444,61.3931,188000.0
2014-12-18 10:00:00,66.1,66.11,65.85,65.85,121200.0,61.4303,61.4396,61.198,61.198,121200.0
2014-12-18 10:05:00,65.9,65.91,65.83,65.9,135200.0,61.2444,61.2537,61.1794,61.2444,135200.0
2014-12-18 10:10:00,65.91,65.92,65.77,65.84,134400.0,61.2537,61.263,61.1236,61.1887,134400.0
2014-12-18 10:15:00,65.82,65.98,65.82,65.89,90000.0,61.1701,61.3188,61.1701,61.2351,90000.0
2014-12-18 10:20:00,65.88,65.9,65.78,65.82,83600.0,61.2258,61.2444,61.1329,61.1701,83600.0
2014-12-18 10:25:00,65.82,65.83,65.7,65.71,62000.0,61.1701,61.1794,61.0586,61.0679,62000.0
2014-12-18 10:30:00,65.72,65.78,65.65,65.69,69600.0,61.0771,61.1329,61.0121,61.0493,69600.0
2014-12-18 10:35:00,65.65,65.67,65.46,65.47,149200.0,61.0121,61.0307,60.8355,60.8448,149200.0
2014-12-18 10:40:00,65.48,65.64,65.47,65.64,72400.0,60.8541,61.0028,60.8448,61.0028,72400.0
2014-12-18 10:45:00,65.61,65.73,65.61,65.66,44400.0,60.9749,61.0864,60.9749,61.0214,44400.0
2014-12-18 10:50:00,65.68,65.74,65.67,65.73,65600.0,61.04,61.0957,61.0307,61.0864,65600.0
2014-12-18 10:55:00,65.72,65.73,65.67,65.69,36000.0,61.0771,61.0864,61.0307,61.0493,36000.0
2014-12-18 11:00:00,65.66,65.66,65.54,65.66,51600.0,61.0214,61.0214,60.9099,61.0214,51600.0
2014-12-18 11:05:00,65.65,65.68,65.63,65.63,117600.0,61.0121,61.04,60.9935,60.9935,117600.0
2014-12-18 11:10:00,65.63,65.64,65.51,65.58,104800.0,60.9935,61.0028,60.882,60.947,104800.0
2014-12-18 11:15:00,65.57,65.66,65.51,65.63,68000.0,60.9377,61.0214,60.882,60.9935,68000.0
2014-12-18 11:20:00,65.6,65.65,65.47,65.49,174000.0,60.9656,61.0121,60.8448,60.8634,174000.0
2014-12-18 11:25:00,65.46,65.59,65.43,65.53,82000.0,60.8355,60.9563,60.8076,60.9006,82000.0
2014-12-18 11:30:00,65.54,65.57,65.46,65.53,93600.0,60.9099,60.9377,60.8355,60.9006,93600.0
2014-12-18 11:35:00,65.55,65.63,65.5,65.57,67200.0,60.9192,60.9935,60.8727,60.9377,67200.0
2014-12-18 11:40:00,65.57,65.71,65.54,65.61,94800.0,60.9377,61.0679,60.9099,60.9749,94800.0
2014-12-18 11:45:00,65.6,65.6,65.54,65.58,49600.0,60.9656,60.9656,60.9099,60.947,49600.0
2014-12-18 11:50:00,65.58,65.75,65.57,65.75,61600.0,60.947,61.105,60.9377,61.105,61600.0
2014-12-18 11:55:00,65.72,65.76,65.7,65.75,57600.0,61.0771,61.1143,61.0586,61.105,57600.0
2014-12-18 12:00:00,65.74,65.8,65.7,65.71,50800.0,61.0957,61.1515,61.0586,61.0679,50800.0
2014-12-18 12:05:00,65.73,65.79,65.71,65.74,39600.0,61.0864,61.1422,61.0679,61.0957,39600.0
2014-12-18 12:10:00,65.72,65.73,65.68,65.69,25200.0,61.0771,61.0864,61.04,61.0493,25200.0
2014-12-18 12:15:00,65.71,65.72,65.66,65.72,29200.0,61.0679,61.0771,61.0214,61.0771,29200.0
2014-12-18 12:20:00,65.68,65.69,65.57,65.58,54400.0,61.04,61.0493,60.9377,60.947,54400.0
2014-12-18 12:25:00,65.6,65.64,65.59,65.64,26800.0,60.9656,61.0028,60.9563,61.0028,26800.0
2014-12-18 12:30:00,65.63,65.71,65.58,65.69,67200.0,60.9935,61.0679,60.947,61.0493,67200.0
2014-12-18 12:35:00,65.7,65.75,65.68,65.72,81600.0,61.0586,61.105,61.04,61.0771,81600.0
2014-12-18 12:40:00,65.7,65.74,65.65,65.65,46800.0,61.0586,61.0957,61.0121,61.0121,46800.0
2014-12-18 12:45:00,65.65,65.76,65.65,65.76,73600.0,61.0121,61.1143,61.0121,61.1143,73600.0
2014-12-18 12:50:00,65.75,65.76,65.7,65.7,16800.0,61.105,61.1143,61.0586,61.0586,16800.0
2014-12-18 12:55:00,65.68,65.73,65.67,65.72,30800.0,61.04,61.0864,61.0307,61.0771,30800.0
2014-12-18 13:00:00,65.68,65.68,65.63,65.63,68400.0,61.04,61.04,60.9935,60.9935,68400.0
2014-12-18 13:05:00,65.62,65.66,65.61,65.65,95200.0,60.9842,61.0214,60.9749,61.0121,95200.0
2014-12-18 13:10:00,65.65,65.71,65.63,65.7,49600.0,61.0121,61.0679,60.9935,61.0586,49600.0
2014-12-18 13:15:00,65.69,65.71,65.67,65.67,57200.0,61.0493,61.0679,61.0307,61.0307,57200.0
2014-12-18 13:20:00,65.69,65.78,65.67,65.72,92000.0,61.0493,61.1329,61.0307,61.0771,92000.0
2014-12-18 13:25:00,65.73,65.74,65.68,65.71,51200.0,61.0864,61.0957,61.04,61.0679,51200.0
2014-12-18 13:30:00,65.71,65.77,65.67,65.75,34400.0,61.0679,61.1236,61.0307,61.105,34400.0
2014-12-18 13:35:00,65.77,65.78,65.72,65.74,71600.0,61.1236,61.1329,61.0771,61.0957,71600.0
2014-12-18 13:40:00,65.75,65.76,65.6,65.61,115600.0,61.105,61.1143,60.9656,60.9749,115600.0
2014-12-18 13:45:00,65.63,65.68,65.55,65.55,32800.0,60.9935,61.04,60.9192,60.9192,32800.0
2014-12-18 13:50:00,65.58,65.64,65.55,65.61,59200.0,60.947,61.0028,60.9192,60.9749,59200.0
2014-12-18 13:55:00,65.61,65.65,65.61,65.65,28000.0,60.9749,61.0121,60.9749,61.0121,28000.0
2014-12-18 14:00:00,65.66,65.69,65.57,65.62,52800.0,61.0214,61.0493,60.9377,60.9842,52800.0
2014-12-18 14:05:00,65.61,65.64,65.58,65.59,64000.0,60.9749,61.0028,60.947,60.9563,64000.0
2014-12-18 14:10:00,65.6,65.65,65.58,65.6,37200.0,60.9656,61.0121,60.947,60.9656,37200.0
2014-12-18 14:15:00,65.61,65.7,65.59,65.68,60400.0,60.9749,61.0586,60.9563,61.04,60400.0
2014-12-18 14:20:00,65.67,65.67,65.54,65.54,64400.0,61.0307,61.0307,60.9099,60.9099,64400.0
2014-12-18 14:25:00,65.57,65.65,65.54,65.61,48400.0,60.9377,61.0121,60.9099,60.9749,48400.0
2014-12-18 14:30:00,65.61,65.67,65.6,65.67,111600.0,60.9749,61.0307,60.9656,61.0307,111600.0
2014-12-18 14:35:00,65.65,65.74,65.63,65.72,67200.0,61.0121,61.0957,60.9935,61.0771,67200.0
2014-12-18 14:40:00,65.7,65.73,65.67,65.68,44000.0,61.0586,61.0864,61.0307,61.04,44000.0
2014-12-18 14:45:00,65.69,65.74,65.64,65.65,117200.0,61.0493,61.0957,61.0028,61.0121,117200.0
2014-12-18 14:50:00,65.64,65.7,65.58,65.67,76400.0,61.0028,61.0586,60.947,61.0307,76400.0
2014-12-18 14:55:00,65.68,65.69,65.57,65.6,120000.0,61.04,61.0493,60.9377,60.9656,120000.0
2014-12-18 15:00:00,65.59,65.64,65.56,65.61,98800.0,60.9563,61.0028,60.9284,60.9749,98800.0
2014-12-18 15:05:00,65.62,65.68,65.6,65.67,98400.0,60.9842,61.04,60.9656,61.0307,98400.0
2014-12-18 15:10:00,65.67,65.77,65.64,65.73,156800.0,61.0307,61.1236,61.0028,61.0864,156800.0
2014-12-18 15:15:00,65.75,65.76,65.65,65.74,165200.0,61.105,61.1143,61.0121,61.0957,165200.0
2014-12-18 15:20:00,65.73,65.74,65.65,65.67,119600.0,61.0864,61.0957,61.0121,61.0307,119600.0
2014-12-18 15:25:00,65.69,65.76,65.64,65.71,100000.0,61.0493,61.1143,61.0028,61.0679,100000.0
2014-12-18 15:30:00,65.69,65.79,65.69,65.71,118800.0,61.0493,61.1422,61.0493,61.0679,118800.0
2014-12-18 15:35:00,65.7,65.73,65.64,65.66,176400.0,61.0586,61.0864,61.0028,61.0214,176400.0
2014-12-18 15:40:00,65.65,65.74,65.64,65.69,110000.0,61.0121,61.0957,61.0028,61.0493,110000.0
2014-12-18 15:45:00,65.69,65.75,65.66,65.74,184000.0,61.0493,61.105,61.0214,61.0957,184000.0
2014-12-18 15:50:00,65.74,65.89,65.74,65.85,163600.0,61.0957,61.2351,61.0957,61.198,163600.0
2014-12-18 15:55:00,65.85,66.04,65.84,66.03,543200.0,61.198,61.3745,61.1887,61.3652,543200.0
2014-12-19 09:30:00,65.84,66.14,65.65,65.66,5127200.0,61.1887,61.4675,61.0121,61.0214,5127200.0
2014-12-19 09:35:00,65.66,65.86,65.56,65.71,107600.0,61.0214,61.2073,60.9284,61.0679,107600.0
2014-12-19 09:40:00,65.7,65.77,65.41,65.41,123600.0,61.0586,61.1236,60.789,60.789,123600.0
2014-12-19 09:45:00,65.41,65.49,65.36,65.41,187200.0,60.789,60.8634,60.7426,60.789,187200.0
2014-12-19 09:50:00,65.38,65.48,65.35,65.4,111200.0,60.7612,60.8541,60.7333,60.7798,111200.0
2014-12-19 09:55:00,65.36,65.61,65.35,65.57,104800.0,60.7426,60.9749,60.7333,60.9377,104800.0
2014-12-19 10:00:00,65.61,65.83,65.55,65.76,115600.0,60.9749,61.1794,60.9192,61.1143,115600.0
2014-12-19 10:05:00,65.79,65.91,65.74,65.91,72000.0,61.1422,61.2537,61.0957,61.2537,72000.0
2014-12-19 10:10:00,65.89,65.98,65.83,65.92,79200.0,61.2351,61.3188,61.1794,61.263,79200.0
2014-12-19 10:15:00,65.92,65.97,65.89,65.92,50400.0,61.263,61.3095,61.2351,61.263,50400.0
2014-12-19 10:20:00,65.9,65.94,65.86,65.92,35600.0,61.2444,61.2816,61.2073,61.263,35600.0
2014-12-19 10:25:00,65.92,65.93,65.83,65.91,104000.0,61.263,61.2723,61.1794,61.2537,104000.0
2014-12-19 10:30:00,65.91,65.91,65.67,65.69,70800.0,61.2537,61.2537,61.0307,61.0493,70800.0
2014-12-19 10:35:00,65.71,65.78,65.7,65.72,135200.0,61.0679,61.1329,61.0586,61.0771,135200.0
2014-12-19 10:40:00,65.72,65.82,65.68,65.71,86400.0,61.0771,61.1701,61.04,61.0679,86400.0
2014-12-19 10:45:00,65.72,65.73,65.55,65.57,51600.0,61.0771,61.0864,60.9192,60.9377,51600.0
2014-12-19 10:50:00,65.54,65.68,65.53,65.67,74400.0,60.9099,61.04,60.9006,61.0307,74400.0
2014-12-19 10:55:00,65.67,65.95,65.65,65.94,98800.0,61.0307,61.2909,61.0121,61.2816,98800.0
2014-12-19 11:00:00,65.95,65.96,65.83,65.89,46400.0,61.2909,61.3002,61.1794,61.2351,46400.0
2014-12-19 11:05:00,65.88,65.91,65.78,65.85,67600.0,61.2258,61.2537,61.1329,61.198,67600.0
2014-12-19 11:10:00,65.85,65.92,65.85,65.89,31200.0,61.198,61.263,61.198,61.2351,31200.0
2014-12-19 11:15:00,65.89,65.97,65.88,65.93,50400.0,61.2351,61.3095,61.2258,61.2723,50400.0
2014-12-19 11:20:00,65.92,66.03,65.9,66.01,90800.0,61.263,61.3652,61.2444,61.3467,90800.0
2014-12-19 11:25:00,66.01,66.08,65.95,66.0,57600.0,61.3467,61.4117,61.2909,61.3374,57600.0
2014-12-19 11:30:00,65.97,65.99,65.86,65.89,69200.0,61.3095,61.3281,61.2073,61.2351,69200.0
2014-12-19 11:35:00,65.89,65.93,65.89,65.92,31600.0,61.2351,61.2723,61.2351,61.263,31600.0
2014-12-19 11:40:00,65.92,65.95,65.89,65.9,68400.0,61.263,61.2909,61.2351,61.2444,68400.0
2014-12-19 11:45:00,65.92,65.92,65.82,65.85,22400.0,61.263,61.263,61.1701,61.198,22400.0
2014-12-19 11:50:00,65.84,65.91,65.83,65.86,30400.0,61.1887,61.2537,61.1794,61.2073,30400.0
2014-12-19 11:55:00,65.87,65.87,65.79,65.79,40800.0,61.2165,61.2165,61.1422,61.1422,40800.0
2014-12-19 12:00:00,65.77,65.78,65.71,65.74,34400.0,61.1236,61.1329,61.0679,61.0957,34400.0
2014-12-19 12:05:00,65.73,65.74,65.68,65.68,33200.0,61.0864,61.0957,61.04,61.04,33200.0
2014-12-19 12:10:00,65.68,65.68,65.59,65.61,50800.0,61.04,61.04,60.9563,60.9749,50800.0
2014-12-19 12:15:00,65.61,65.67,65.61,65.62,27200.0,60.9749,61.0307,60.9749,60.9842,27200.0
2014-12-19 12:20:00,65.62,65.66,65.6,65.6,79200.0,60.9842,61.0214,60.9656,60.9656,79200.0
2014-12-19 12:25:00,65.6,65.64,65.58,65.62,32800.0,60.9656,61.0028,60.947,60.9842,32800.0
2014-12-19 12:30:00,65.61,65.64,65.57,65.57,28400.0,60.9749,61.0028,60.9377,60.9377,28400.0
2014-12-19 12:35:00,65.58,65.58,65.52,65.55,38800.0,60.947,60.947,60.8913,60.9192,38800.0
2014-12-19 12:40:00,65.55,65.56,65.5,65.51,52000.0,60.9192,60.9284,60.8727,60.882,52000.0
2014-12-19 12:45:00,65.52,65.66,65.52,65.56,90800.0,60.8913,61.0214,60.8913,60.9284,90800.0
2014-12-19 12:50:00,65.57,65.7,65.57,65.6,46000.0,60.9377,61.0586,60.9377,60.9656,46000.0
2014-12-19 12:55:00,65.6,65.61,65.56,65.58,38400.0,60.9656,60.9749,60.9284,60.947,38400.0
2014-12-19 13:00:00,65.57,65.59,65.56,65.57,30400.0,60.9377,60.9563,60.9284,60.9377,30400.0
2014-12-19 13:05:00,65.57,65.61,65.56,65.59,50800.0,60.9377,60.9749,60.9284,60.9563,50800.0
2014-12-19 13:10:00,65.59,65.62,65.58,65.59,41200.0,60.9563,60.9842,60.947,60.9563,41200.0
2014-12-19 13:15:00,65.58,65.63,65.58,65.6,80800.0,60.947,60.9935,60.947,60.9656,80800.0
2014-12-19 13:20:00,65.6,65.62,65.58,65.61,45200.0,60.9656,60.9842,60.947,60.9749,45200.0
2014-12-19 13:25:00,65.61,65.63,65.6,65.6,46400.0,60.9749,60.9935,60.9656,60.9656,46400.0
2014-12-19 13:30:00,65.6,65.64,65.55,65.55,58800.0,60.9656,61.0028,60.9192,60.9192,58800.0
2014-12-19 13:35:00,65.54,65.57,65.53,65.54,49600.0,60.9099,60.9377,60.9006,60.9099,49600.0
2014-12-19 13:40:00,65.54,65.54,65.51,65.54,44400.0,60.9099,60.9099,60.882,60.9099,44400.0
2014-12-19 13:45:00,65.53,65.53,65.49,65.52,56000.0,60.9006,60.9006,60.8634,60.8913,56000.0
2014-12-19 13:50:00,65.51,65.53,65.47,65.48,58000.0,60.882,60.9006,60.8448,60.8541,58000.0
2014-12-19 13:55:00,65.48,65.49,65.45,65.48,37600.0,60.8541,60.8634,60.8262,60.8541,37600.0
2014-12-19 14:00:00,65.47,65.52,65.47,65.52,45200.0,60.8448,60.8913,60.8448,60.8913,45200.0
2014-12-19 14:05:00,65.52,65.59,65.5,65.59,66800.0,60.8913,60.9563,60.8727,60.9563,66800.0
2014-12-19 14:10:00,65.59,65.71,65.58,65.71,77200.0,60.9563,61.0679,60.947,61.0679,77200.0
2014-12-19 14:15:00,65.67,65.67,65.63,65.63,29200.0,61.0307,61.0307,60.9935,60.9935,29200.0
2014-12-19 14:20:00,65.63,65.66,65.61,65.66,53200.0,60.9935,61.0214,60.9749,61.0214,53200.0
2014-12-19 14:25:00,65.66,65.67,65.62,65.63,38800.0,61.0214,61.0307,60.9842,60.9935,38800.0
2014-12-19 14:30:00,65.64,65.72,65.63,65.71,63600.0,61.0028,61.0771,60.9935,61.0679,63600.0
2014-12-19 14:35:00,65.72,65.74,65.63,65.65,58000.0,61.0771,61.0957,60.9935,61.0121,58000.0
2014-12-19 14:40:00,65.64,65.65,65.58,65.62,81600.0,61.0028,61.0121,60.947,60.9842,81600.0
2014-12-19 14:45:00,65.61,65.66,65.61,65.66,107600.0,60.9749,61.0214,60.9749,61.0214,107600.0
2014-12-19 14:50:00,65.67,65.74,65.65,65.73,96800.0,61.0307,61.0957,61.0121,61.0864,96800.0
2014-12-19 14:55:00,65.73,65.88,65.73,65.85,134800.0,61.0864,61.2258,61.0864,61.198,134800.0
2014-12-19 15:00:00,65.84,65.84,65.7,65.7,41200.0,61.1887,61.1887,61.0586,61.0586,41200.0
2014-12-19 15:05:00,65.72,65.75,65.66,65.7,88800.0,61.0771,61.105,61.0214,61.0586,88800.0
2014-12-19 15:10:00,65.71,65.83,65.65,65.79,92800.0,61.0679,61.1794,61.0121,61.1422,92800.0
2014-12-19 15:15:00,65.79,65.81,65.75,65.81,76800.0,61.1422,61.1608,61.105,61.1608,76800.0
2014-12-19 15:20:00,65.8,65.85,65.79,65.82,67600.0,61.1515,61.198,61.1422,61.1701,67600.0
2014-12-19 15:25:00,65.8,65.82,65.74,65.81,66800.0,61.1515,61.1701,61.0957,61.1608,66800.0
2014-12-19 15:30:00,65.8,65.83,65.78,65.81,96800.0,61.1515,61.1794,61.1329,61.1608,96800.0
2014-12-19 15:35:00,65.81,65.81,65.73,65.77,128400.0,61.1608,61.1608,61.0864,61.1236,128400.0
2014-12-19 15:40:00,65.77,65.79,65.64,65.64,138000.0,61.1236,61.1422,61.0028,61.0028,138000.0
2014-12-19 15:45:00,65.66,65.68,65.58,65.58,180400.0,61.0214,61.04,60.947,60.947,180400.0
2014-12-19 15:50:00,65.58,65.59,65.44,65.45,243200.0,60.947,60.9563,60.8169,60.8262,243200.0
2014-12-19 15:55:00,65.46,65.57,65.43,65.43,424000.0,60.8355,60.9377,60.8076,60.8076,424000.0
2014-12-22 09:30:00,65.61,65.92,65.61,65.85,185200.0,60.9749,61.263,60.9749,61.198,185200.0
2014-12-22 09:35:00,65.8,65.89,65.66,65.83,40800.0,61.1515,61.2351,61.0214,61.1794,40800.0
2014-12-22 09:40:00,65.87,65.87,65.72,65.82,101200.0,61.2165,61.2165,61.0771,61.1701,101200.0
2014-12-22 09:45:00,65.8,65.86,65.77,65.78,33600.0,61.1515,61.2073,61.1236,61.1329,33600.0
2014-12-22 09:50:00,65.79,65.8,65.73,65.75,50800.0,61.1422,61.1515,61.0864,61.105,50800.0
2014-12-22 09:55:00,65.73,65.79,65.66,65.79,47600.0,61.0864,61.1422,61.0214,61.1422,47600.0
2014-12-22 10:00:00,65.79,65.81,65.71,65.75,82800.0,61.1422,61.1608,61.0679,61.105,82800.0
2014-12-22 10:05:00,65.75,65.79,65.75,65.77,42800.0,61.105,61.1422,61.105,61.1236,42800.0
2014-12-22 10:10:00,65.77,65.79,65.73,65.78,100800.0,61.1236,61.1422,61.0864,61.1329,100800.0
2014-12-22 10:15:00,65.78,65.94,65.75,65.92,81200.0,61.1329,61.2816,61.105,61.263,81200.0
2014-12-22 10:20:00,65.93,65.95,65.85,65.86,52000.0,61.2723,61.2909,61.198,61.2073,52000.0
2014-12-22 10:25:00,65.85,65.9,65.8,65.86,59200.0,61.198,61.2444,61.1515,61.2073,59200.0
2014-12-22 10:30:00,65.84,65.85,65.67,65.69,67200.0,61.1887,61.198,61.0307,61.0493,67200.0
2014-12-22 10:35:00,65.69,65.71,65.64,65.64,102000.0,61.0493,61.0679,61.0028,61.0028,102000.0
2014-12-22 10:40:00,65.65,65.65,65.61,65.64,58000.0,61.0121,61.0121,60.9749,61.0028,58000.0
2014-12-22 10:45:00,65.66,65.67,65.59,65.61,57200.0,61.0214,61.0307,60.9563,60.9749,57200.0
2014-12-22 10:50:00,65.6,65.69,65.6,65.68,52400.0,60.9656,61.0493,60.9656,61.04,52400.0
2014-12-22 10:55:00,65.69,65.69,65.57,65.57,44800.0,61.0493,61.0493,60.9377,60.9377,44800.0
2014-12-22 11:00:00,65.56,65.59,65.51,65.58,72800.0,60.9284,60.9563,60.882,60.947,72800.0
2014-12-22 11:05:00,65.57,65.58,65.51,65.58,30800.0,60.9377,60.947,60.882,60.947,30800.0
2014-12-22 11:10:00,65.57,65.67,65.56,65.64,45200.0,60.9377,61.0307,60.9284,61.0028,45200.0
2014-12-22 11:15:00,65.64,65.67,65.63,65.66,19200.0,61.0028,61.0307,60.9935,61.0214,19200.0
2014-12-22 11:20:00,65.68,65.71,65.64,65.64,48400.0,61.04,61.0679,61.0028,61.0028,48400.0
2014-12-22 11:25:00,65.64,65.78,65.62,65.78,28000.0,61.0028,61.1329,60.9842,61.1329,28000.0
2014-12-22 11:30:00,65.78,65.82,65.73,65.74,31200.0,61.1329,61.1701,61.0864,61.0957,31200.0
2014-12-22 11:35:00,65.73,65.84,65.73,65.75,65600.0,61.0864,61.1887,61.0864,61.105,65600.0
2014-12-22 11:40:00,65.75,65.78,65.67,65.77,42400.0,61.105,61.1329,61.0307,61.1236,42400.0
2014-12-22 11:45:00,65.74,65.81,65.74,65.78,42800.0,61.0957,61.1608,61.0957,61.1329,42800.0
2014-12-22 11:50:00,65.76,65.78,65.69,65.71,49200.0,61.1143,61.1329,61.0493,61.0679,49200.0
2014-12-22 11:55:00,65.7,65.77,65.65,65.75,42400.0,61.0586,61.1236,61.0121,61.105,42400.0
2014-12-22 12:00:00,65.75,65.75,65.71,65.75,18000.0,61.105,61.105,61.0679,61.105,18000.0
2014-12-22 12:05:00,65.76,65.8,65.73,65.8,14400.0,61.1143,61.1515,61.0864,61.1515,14400.0
2014-12-22 12:10:00,65.8,65.8,65.71,65.72,48000.0,61.1515,61.1515,61.0679,61.0771,48000.0
2014-12-22 12:15:00,65.71,65.72,65.62,65.64,38400.0,61.0679,61.0771,60.9842,61.0028,38400.0
2014-12-22 12:20:00,65.63,65.65,65.6,65.65,22800.0,60.9935,61.0121,60.9656,61.0121,22800.0
2014-12-22 12:25:00,65.66,65.7,65.66,65.66,12400.0,61.0214,61.0586,61.0214,61.0214,12400.0
2014-12-22 12:30:00,65.65,65.68,65.64,65.68,49200.0,61.0121,61.04,61.0028,61.04,49200.0
2014-12-22 12:35:00,65.7,65.7,65.66,65.69,49600.0,61.0586,61.0586,61.0214,61.0493,49600.0
2014-12-22 12:40:00,65.7,65.72,65.66,65.69,16400.0,61.0586,61.0771,61.0214,61.0493,16400.0
2014-12-22 12:45:00,65.69,65.74,65.69,65.74,38800.0,61.0493,61.0957,61.0493,61.0957,38800.0
2014-12-22 12:50:00,65.75,65.8,65.75,65.79,26800.0,61.105,61.1515,61.105,61.1422,26800.0
2014-12-22 12:55:00,65.8,65.82,65.8,65.82,11600.0,61.1515,61.1701,61.1515,61.1701,11600.0
2014-12-22 13:00:00,65.82,65.84,65.76,65.76,59600.0,61.1701,61.1887,61.1143,61.1143,59600.0
2014-12-22 13:05:00,65.77,65.8,65.73,65.79,40800.0,61.1236,61.1515,61.0864,61.1422,40800.0
2014-12-22 13:10:00,65.78,65.82,65.76,65.78,20000.0,61.1329,61.1701,61.1143,61.1329,20000.0
2014-12-22 13:15:00,65.78,65.79,65.75,65.77,38000.0,61.1329,61.1422,61.105,61.1236,38000.0
2014-12-22 13:20:00,65.78,65.8,65.76,65.78,17600.0,61.1329,61.1515,61.1143,61.1329,17600.0
2014-12-22 13:25:00,65.78,65.81,65.77,65.81,28400.0,61.1329,61.1608,61.1236,61.1608,28400.0
2014-12-22 13:30:00,65.8,65.81,65.77,65.8,31200.0,61.1515,61.1608,61.1236,61.1515,31200.0
2014-12-22 13:35:00,65.8,65.81,65.77,65.8,15600.0,61.1515,61.1608,61.1236,61.1515,15600.0
2014-12-22 13:40:00,65.78,65.79,65.69,65.71,61200.0,61.1329,61.1422,61.0493,61.0679,61200.0
2014-12-22 13:45:00,65.69,65.73,65.69,65.72,13200.0,61.0493,61.0864,61.0493,61.0771,13200.0
2014-12-22 13:50:00,65.7,65.72,65.66,65.66,16800.0,61.0586,61.0771,61.0214,61.0214,16800.0
2014-12-22 13:55:00,65.66,65.67,65.63,65.67,26400.0,61.0214,61.0307,60.9935,61.0307,26400.0
2014-12-22 14:00:00,65.67,65.68,65.61,65.61,40000.0,61.0307,61.04,60.9749,60.9749,40000.0
2014-12-22 14:05:00,65.62,65.66,65.61,65.65,21200.0,60.9842,61.0214,60.9749,61.0121,21200.0
2014-12-22 14:10:00,65.66,65.7,65.64,65.69,18400.0,61.0214,61.0586,61.0028,61.0493,18400.0
2014-12-22 14:15:00,65.69,65.75,65.68,65.72,31600.0,61.0493,61.105,61.04,61.0771,31600.0
2014-12-22 14:20:00,65.73,65.76,65.71,65.72,22000.0,61.0864,61.1143,61.0679,61.0771,22000.0
2014-12-22 14:25:00,65.73,65.77,65.69,65.74,46000.0,61.0864,61.1236,61.0493,61.0957,46000.0
2014-12-22 14:30:00,65.76,65.77,65.71,65.71,24800.0,61.1143,61.1236,61.0679,61.0679,24800.0
2014-12-22 14:35:00,65.73,65.74,65.66,65.7,21200.0,61.0864,61.0957,61.0214,61.0586,21200.0
2014-12-22 14:40:00,65.71,65.79,65.71,65.78,35200.0,61.0679,61.1422,61.0679,61.1329,35200.0
2014-12-22 14:45:00,65.75,65.8,65.73,65.79,48000.0,61.105,61.1515,61.0864,61.1422,48000.0
2014-12-22 14:50:00,65.77,65.84,65.77,65.84,44400.0,61.1236,61.1887,61.1236,61.1887,44400.0
2014-12-22 14:55:00,65.83,65.83,65.77,65.79,46000.0,61.1794,61.1794,61.1236,61.1422,46000.0
2014-12-22 15:00:00,65.79,65.85,65.77,65.8,54000.0,61.1422,61.198,61.1236,61.1515,54000.0
2014-12-22 15:05:00,65.83,65.83,65.76,65.82,63200.0,61.1794,61.1794,61.1143,61.1701,63200.0
2014-12-22 15:10:00,65.82,65.88,65.82,65.83,55600.0,61.1701,61.2258,61.1701,61.1794,55600.0
2014-12-22 15:15:00,65.83,65.86,65.77,65.83,102400.0,61.1794,61.2073,61.1236,61.1794,102400.0
2014-12-22 15:20:00,65.85,65.9,65.82,65.89,30800.0,61.198,61.2444,61.1701,61.2351,30800.0
2014-12-22 15:25:00,65.91,65.94,65.9,65.91,60800.0,61.2537,61.2816,61.2444,61.2537,60800.0
2014-12-22 15:30:00,65.92,65.97,65.9,65.96,80400.0,61.263,61.3095,61.2444,61.3002,80400.0
2014-12-22 15:35:00,65.95,65.97,65.94,65.96,69600.0,61.2909,61.3095,61.2816,61.3002,69600.0
2014-12-22 15:40:00,65.96,66.0,65.92,65.98,73600.0,61.3002,61.3374,61.263,61.3188,73600.0
2014-12-22 15:45:00,65.97,66.0,65.89,65.99,104400.0,61.3095,61.3374,61.2351,61.3281,104400.0
2014-12-22 15:50:00,65.98,66.01,65.93,66.01,168400.0,61.3188,61.3467,61.2723,61.3467,168400.0
2014-12-22 15:55:00,66.01,66.08,65.94,66.07,260400.0,61.3467,61.4117,61.2816,61.4024,260400.0
2014-12-23 09:30:00,66.2,66.25,66.08,66.21,176400.0,61.5232,61.5697,61.4117,61.5325,176400.0
2014-12-23 09:35:00,66.24,66.24,66.02,66.05,83600.0,61.5604,61.5604,61.356,61.3838,83600.0
2014-12-23 09:40:00,66.02,66.23,66.02,66.21,70800.0,61.356,61.5511,61.356,61.5325,70800.0
2014-12-23 09:45:00,66.17,66.28,66.17,66.25,55200.0,61.4954,61.5976,61.4954,61.5697,55200.0
2014-12-23 09:50:00,66.24,66.28,66.13,66.26,49200.0,61.5604,61.5976,61.4582,61.579,49200.0
2014-12-23 09:55:00,66.23,66.36,66.21,66.36,54800.0,61.5511,61.6719,61.5325,61.6719,54800.0
2014-12-23 10:00:00,66.36,66.45,66.23,66.45,91200.0,61.6719,61.7556,61.5511,61.7556,91200.0
2014-12-23 10:05:00,66.47,66.59,66.39,66.53,69600.0,61.7742,61.8857,61.6998,61.8299,69600.0
2014-12-23 10:10:00,66.53,66.56,66.28,66.28,135200.0,61.8299,61.8578,61.5976,61.5976,135200.0
2014-12-23 10:15:00,66.28,66.4,66.25,66.4,59200.0,61.5976,61.7091,61.5697,61.7091,59200.0
2014-12-23 10:20:00,66.36,66.44,66.34,66.44,55200.0,61.6719,61.7463,61.6533,61.7463,55200.0
2014-12-23 10:25:00,66.43,66.44,66.3,66.35,64800.0,61.737,61.7463,61.6162,61.6626,64800.0
2014-12-23 10:30:00,66.35,66.35,66.24,66.31,26800.0,61.6626,61.6626,61.5604,61.6255,26800.0
2014-12-23 10:35:00,66.29,66.3,66.21,66.25,42400.0,61.6069,61.6162,61.5325,61.5697,42400.0
2014-12-23 10:40:00,66.24,66.32,66.21,66.32,24000.0,61.5604,61.6348,61.5325,61.6348,24000.0
2014-12-23 10:45:00,66.3,66.34,66.23,66.31,73200.0,61.6162,61.6533,61.5511,61.6255,73200.0
2014-12-23 10:50:00,66.31,66.38,66.27,66.37,19200.0,61.6255,61.6905,61.5883,61.6812,19200.0
2014-12-23 10:55:00,66.36,66.41,66.3,66.35,35200.0,61.6719,61.7184,61.6162,61.6626,35200.0
2014-12-23 11:00:00,66.33,66.37,66.28,66.37,62800.0,61.6441,61.6812,61.5976,61.6812,62800.0
2014-12-23 11:05:00,66.37,66.37,66.29,66.3,20000.0,61.6812,61.6812,61.6069,61.6162,20000.0
2014-12-23 11:10:00,66.31,66.32,66.26,66.3,57200.0,61.6255,61.6348,61.579,61.6162,57200.0
2014-12-23 11:15:00,66.3,66.3,66.23,66.3,24000.0,61.6162,61.6162,61.5511,61.6162,24000.0
2014-12-23 11:20:00,66.29,66.3,66.24,66.27,38400.0,61.6069,61.6162,61.5604,61.5883,38400.0
2014-12-23 11:25:00,66.26,66.29,66.23,66.26,24800.0,61.579,61.6069,61.5511,61.579,24800.0
2014-12-23 11:30:00,66.26,66.31,66.25,66.31,19200.0,61.579,61.6255,61.5697,61.6255,19200.0
2014-12-23 11:35:00,66.29,66.31,66.25,66.31,12400.0,61.6069,61.6255,61.5697,61.6255,12400.0
2014-12-23 11:40:00,66.32,66.36,66.3,66.32,42000.0,61.6348,61.6719,61.6162,61.6348,42000.0
2014-12-23 11:45:00,66.29,66.32,66.27,66.32,25600.0,61.6069,61.6348,61.5883,61.6348,25600.0
2014-12-23 11:50:00,66.32,66.38,66.28,66.34,36000.0,61.6348,61.6905,61.5976,61.6533,36000.0
2014-12-23 11:55:00,66.36,66.4,66.31,66.31,39600.0,61.6719,61.7091,61.6255,61.6255,39600.0
2014-12-23 12:00:00,66.33,66.36,66.29,66.29,46800.0,61.6441,61.6719,61.6069,61.6069,46800.0
2014-12-23 12:05:00,66.3,66.38,66.28,66.38,26800.0,61.6162,61.6905,61.5976,61.6905,26800.0
2014-12-23 12:10:00,66.38,66.39,66.34,66.34,28800.0,61.6905,61.6998,61.6533,61.6533,28800.0
2014-12-23 12:15:00,66.33,66.37,66.3,66.37,49600.0,61.6441,61.6812,61.6162,61.6812,49600.0
2014-12-23 12:20:00,66.37,66.4,66.34,66.37,58800.0,61.6812,61.7091,61.6533,61.6812,58800.0
2014-12-23 12:25:00,66.38,66.41,66.36,66.4,76400.0,61.6905,61.7184,61.6719,61.7091,76400.0
2014-12-23 12:30:00,66.4,66.43,66.38,66.41,39200.0,61.7091,61.737,61.6905,61.7184,39200.0
2014-12-23 12:35:00,66.4,66.43,66.39,66.42,10400.0,61.7091,61.737,61.6998,61.7277,10400.0
2014-12-23 12:40:00,66.39,66.42,66.37,66.39,40400.0,61.6998,61.7277,61.6812,61.6998,40400.0
2014-12-23 12:45:00,66.41,66.44,66.38,66.41,48800.0,61.7184,61.7463,61.6905,61.7184,48800.0
2014-12-23 12:50:00,66.43,66.44,66.41,66.41,10800.0,61.737,61.7463,61.7184,61.7184,10800.0
2014-12-23 12:55:00,66.41,66.45,66.4,66.43,70800.0,61.7184,61.7556,61.7091,61.737,70800.0
2014-12-23 13:00:00,66.44,66.47,66.41,66.45,60800.0,61.7463,61.7742,61.7184,61.7556,60800.0
2014-12-23 13:05:00,66.43,66.51,66.43,66.51,41600.0,61.737,61.8113,61.737,61.8113,41600.0
2014-12-23 13:10:00,66.51,66.55,66.51,66.55,29200.0,61.8113,61.8485,61.8113,61.8485,29200.0
2014-12-23 13:15:00,66.54,66.56,66.49,66.53,57600.0,61.8392,61.8578,61.7927,61.8299,57600.0
2014-12-23 13:20:00,66.52,66.52,66.46,66.46,23600.0,61.8206,61.8206,61.7649,61.7649,23600.0
2014-12-23 13:25:00,66.47,66.49,66.42,66.48,64800.0,61.7742,61.7927,61.7277,61.7835,64800.0
2014-12-23 13:30:00,66.47,66.51,66.47,66.49,50800.0,61.7742,61.8113,61.7742,61.7927,50800.0
2014-12-23 13:35:00,66.51,66.53,66.44,66.5,60800.0,61.8113,61.8299,61.7463,61.802,60800.0
2014-12-23 13:40:00,66.53,66.59,66.52,66.58,16000.0,61.8299,61.8857,61.8206,61.8764,16000.0
2014-12-23 13:45:00,66.57,66.61,66.55,66.58,53200.0,61.8671,61.9043,61.8485,61.8764,53200.0
2014-12-23 13:50:00,66.59,66.6,66.52,66.56,30400.0,61.8857,61.895,61.8206,61.8578,30400.0
2014-12-23 13:55:00,66.56,66.6,66.52,66.56,80000.0,61.8578,61.895,61.8206,61.8578,80000.0
2014-12-23 14:00:00,66.56,66.58,66.51,66.56,69600.0,61.8578,61.8764,61.8113,61.8578,69600.0
2014-12-23 14:05:00,66.58,66.58,66.52,66.54,49600.0,61.8764,61.8764,61.8206,61.8392,49600.0
2014-12-23 14:10:00,66.53,66.55,66.51,66.55,14000.0,61.8299,61.8485,61.8113,61.8485,14000.0
2014-12-23 14:15:00,66.53,66.58,66.52,66.52,36000.0,61.8299,61.8764,61.8206,61.8206,36000.0
2014-12-23 14:20:00,66.51,66.57,66.45,66.5,56000.0,61.8113,61.8671,61.7556,61.802,56000.0
2014-12-23 14:25:00,66.49,66.5,66.46,66.48,92000.0,61.7927,61.802,61.7649,61.7835,92000.0
2014-12-23 14:30:00,66.49,66.52,66.48,66.51,10400.0,61.7927,61.8206,61.7835,61.8113,10400.0
2014-12-23 14:35:00,66.51,66.55,66.46,66.51,50400.0,61.8113,61.8485,61.7649,61.8113,50400.0
2014-12-23 14:40:00,66.5,66.52,66.47,66.49,33600.0,61.802,61.8206,61.7742,61.7927,33600.0
2014-12-23 14:45:00,66.49,66.58,66.47,66.57,76400.0,61.7927,61.8764,61.7742,61.8671,76400.0
2014-12-23 14:50:00,66.58,66.6,66.55,66.57,52000.0,61.8764,61.895,61.8485,61.8671,52000.0
2014-12-23 14:55:00,66.57,66.59,66.54,66.55,94800.0,61.8671,61.8857,61.8392,61.8485,94800.0
2014-12-23 15:00:00,66.55,66.57,66.52,66.53,48000.0,61.8485,61.8671,61.8206,61.8299,48000.0
2014-12-23 15:05:00,66.54,66.56,66.52,66.55,74400.0,61.8392,61.8578,61.8206,61.8485,74400.0
2014-12-23 15:10:00,66.55,66.55,66.51,66.53,33200.0,61.8485,61.8485,61.8113,61.8299,33200.0
2014-12-23 15:15:00,66.53,66.55,66.49,66.49,70400.0,61.8299,61.8485,61.7927,61.7927,70400.0
2014-12-23 15:20:00,66.49,66.5,66.38,66.4,78800.0,61.7927,61.802,61.6905,61.7091,78800.0
2014-12-23 15:25:00,66.4,66.46,66.35,66.44,104800.0,61.7091,61.7649,61.6626,61.7463,104800.0
2014-12-23 15:30:00,66.42,66.47,66.38,66.42,34800.0,61.7277,61.7742,61.6905,61.7277,34800.0
2014-12-23 15:35:00,66.4,66.47,66.4,66.42,58000.0,61.7091,61.7742,61.7091,61.7277,58000.0
2014-12-23 15:40:00,66.42,66.46,66.39,66.43,106400.0,61.7277,61.7649,61.6998,61.737,106400.0
2014-12-23 15:45:00,66.41,66.43,66.34,66.41,70400.0,61.7184,61.737,61.6533,61.7184,70400.0
2014-12-23 15:50:00,66.4,66.44,66.38,66.42,99600.0,61.7091,61.7463,61.6905,61.7277,99600.0
2014-12-23 15:55:00,66.41,66.45,66.35,66.38,210800.0,61.7184,61.7556,61.6626,61.6905,210800.0
2014-12-24 09:30:00,66.37,66.56,66.35,66.5,209200.0,61.6812,61.8578,61.6626,61.802,209200.0
2014-12-24 09:35:00,66.48,66.69,66.48,66.59,92400.0,61.7835,61.9786,61.7835,61.8857,92400.0
2014-12-24 09:40:00,66.63,66.82,66.63,66.82,76800.0,61.9229,62.0994,61.9229,62.0994,76800.0
2014-12-24 09:45:00,66.82,66.98,66.79,66.97,106400.0,62.0994,62.2481,62.0716,62.2388,106400.0
2014-12-24 09:50:00,66.97,67.09,66.92,67.08,169600.0,62.2388,62.3504,62.1924,62.3411,169600.0
2014-12-24 09:55:00,67.09,67.2,67.08,67.11,93200.0,62.3504,62.4526,62.3411,62.3689,93200.0
2014-12-24 10:00:00,67.11,67.13,66.89,66.92,160000.0,62.3689,62.3875,62.1645,62.1924,160000.0
2014-12-24 10:05:00,66.91,66.92,66.8,66.9,124400.0,62.1831,62.1924,62.0808,62.1738,124400.0
2014-12-24 10:10:00,66.92,67.1,66.91,67.06,104400.0,62.1924,62.3597,62.1831,62.3225,104400.0
2014-12-24 10:15:00,67.05,67.12,67.03,67.05,53600.0,62.3132,62.3782,62.2946,62.3132,53600.0
2014-12-24 10:20:00,67.07,67.12,66.99,67.01,68800.0,62.3318,62.3782,62.2574,62.276,68800.0
2014-12-24 10:25:00,67.03,67.03,66.92,66.94,56400.0,62.2946,62.2946,62.1924,62.211,56400.0
2014-12-24 10:30:00,66.92,67.07,66.9,67.05,150400.0,62.1924,62.3318,62.1738,62.3132,150400.0
2014-12-24 10:35:00,67.05,67.07,66.95,67.07,79200.0,62.3132,62.3318,62.2203,62.3318,79200.0
2014-12-24 10:40:00,67.04,67.17,67.03,67.13,56800.0,62.3039,62.4247,62.2946,62.3875,56800.0
2014-12-24 10:45:00,67.14,67.17,67.11,67.14,46400.0,62.3968,62.4247,62.3689,62.3968,46400.0
2014-12-24 10:50:00,67.14,67.21,67.12,67.15,34400.0,62.3968,62.4619,62.3782,62.4061,34400.0
2014-12-24 10:55:00,67.15,67.16,67.08,67.1,68400.0,62.4061,62.4154,62.3411,62.3597,68400.0
2014-12-24 11:00:00,67.08,67.17,67.08,67.14,101600.0,62.3411,62.4247,62.3411,62.3968,101600.0
2014-12-24 11:05:00,67.13,67.15,67.08,67.12,61600.0,62.3875,62.4061,62.3411,62.3782,61600.0
2014-12-24 11:10:00,67.11,67.14,67.05,67.05,51200.0,62.3689,62.3968,62.3132,62.3132,51200.0
2014-12-24 11:15:00,67.06,67.13,67.03,67.12,63200.0,62.3225,62.3875,62.2946,62.3782,63200.0
2014-12-24 11:20:00,67.1,67.14,67.08,67.14,51600.0,62.3597,62.3968,62.3411,62.3968,51600.0
2014-12-24 11:25:00,67.14,67.14,67.06,67.09,32400.0,62.3968,62.3968,62.3225,62.3504,32400.0
2014-12-24 11:30:00,67.08,67.08,66.99,67.0,57200.0,62.3411,62.3411,62.2574,62.2667,57200.0
2014-12-24 11:35:00,67.0,67.12,67.0,67.04,50800.0,62.2667,62.3782,62.2667,62.3039,50800.0
2014-12-24 11:40:00,67.06,67.13,67.03,67.04,50800.0,62.3225,62.3875,62.2946,62.3039,50800.0
2014-12-24 11:45:00,67.02,67.1,67.0,67.09,76800.0,62.2853,62.3597,62.2667,62.3504,76800.0
2014-12-24 11:50:00,67.09,67.1,67.04,67.04,26000.0,62.3504,62.3597,62.3039,62.3039,26000.0
2014-12-24 11:55:00,67.07,67.15,67.05,67.13,92400.0,62.3318,62.4061,62.3132,62.3875,92400.0
2014-12-24 12:00:00,67.13,67.14,67.1,67.11,37600.0,62.3875,62.3968,62.3597,62.3689,37600.0
2014-12-24 12:05:00,67.12,67.14,67.1,67.11,48000.0,62.3782,62.3968,62.3597,62.3689,48000.0
2014-12-24 12:10:00,67.08,67.16,67.08,67.08,105200.0,62.3411,62.4154,62.3411,62.3411,105200.0
2014-12-24 12:15:00,67.07,67.11,67.04,67.04,38800.0,62.3318,62.3689,62.3039,62.3039,38800.0
2014-12-24 12:20:00,67.05,67.07,67.02,67.03,33600.0,62.3132,62.3318,62.2853,62.2946,33600.0
2014-12-24 12:25:00,67.04,67.11,67.03,67.06,76000.0,62.3039,62.3689,62.2946,62.3225,76000.0
2014-12-24 12:30:00,67.07,67.12,67.06,67.11,46400.0,62.3318,62.3782,62.3225,62.3689,46400.0
2014-12-24 12:35:00,67.1,67.11,67.01,67.04,45600.0,62.3597,62.3689,62.276,62.3039,45600.0
2014-12-24 12:40:00,67.04,67.04,66.93,67.0,92000.0,62.3039,62.3039,62.2017,62.2667,92000.0
2014-12-24 12:45:00,66.99,67.1,66.94,66.97,155600.0,62.2574,62.3597,62.211,62.2388,155600.0
2014-12-24 12:50:00,66.99,67.08,66.99,67.04,108800.0,62.2574,62.3411,62.2574,62.3039,108800.0
2014-12-24 12:55:00,67.03,67.07,66.83,66.85,337200.0,62.2946,62.3318,62.1087,62.1273,337200.0
2014-12-26 09:30:00,66.91,67.19,66.86,67.03,157600.0,62.1831,62.4433,62.1366,62.2946,157600.0
2014-12-26 09:35:00,67.05,67.2,67.05,67.18,22400.0,62.3132,62.4526,62.3132,62.434,22400.0
2014-12-26 09:40:00,67.12,67.15,67.0,67.02,81600.0,62.3782,62.4061,62.2667,62.2853,81600.0
2014-12-26 09:45:00,67.0,67.15,67.0,67.14,45200.0,62.2667,62.4061,62.2667,62.3968,45200.0
2014-12-26 09:50:00,67.14,67.33,67.12,67.16,200800.0,62.3968,62.5734,62.3782,62.4154,200800.0
2014-12-26 09:55:00,67.2,67.31,67.16,67.21,164800.0,62.4526,62.5548,62.4154,62.4619,164800.0
2014-12-26 10:00:00,67.2,67.3,67.17,67.25,115600.0,62.4526,62.5455,62.4247,62.4991,115600.0
2014-12-26 10:05:00,67.23,67.24,67.06,67.08,86000.0,62.4805,62.4898,62.3225,62.3411,86000.0
2014-12-26 10:10:00,67.05,67.05,66.98,67.02,68400.0,62.3132,62.3132,62.2481,62.2853,68400.0
2014-12-26 10:15:00,67.02,67.02,66.91,66.98,60000.0,62.2853,62.2853,62.1831,62.2481,60000.0
2014-12-26 10:20:00,66.95,66.97,66.9,66.96,56000.0,62.2203,62.2388,62.1738,62.2295,56000.0
2014-12-26 10:25:00,66.96,67.04,66.95,66.99,78800.0,62.2295,62.3039,62.2203,62.2574,78800.0
2014-12-26 10:30:00,67.02,67.04,66.96,66.99,66800.0,62.2853,62.3039,62.2295,62.2574,66800.0
2014-12-26 10:35:00,66.98,67.04,66.94,66.98,41200.0,62.2481,62.3039,62.211,62.2481,41200.0
2014-12-26 10:40:00,66.98,67.11,66.98,67.1,98400.0,62.2481,62.3689,62.2481,62.3597,98400.0
2014-12-26 10:45:00,67.07,67.1,67.04,67.09,30800.0,62.3318,62.3597,62.3039,62.3504,30800.0
2014-12-26 10:50:00,67.07,67.18,67.05,67.13,63600.0,62.3318,62.434,62.3132,62.3875,63600.0
2014-12-26 10:55:00,67.13,67.13,67.01,67.02,38800.0,62.3875,62.3875,62.276,62.2853,38800.0
2014-12-26 11:00:00,67.04,67.08,67.01,67.03,42400.0,62.3039,62.3411,62.276,62.2946,42400.0
2014-12-26 11:05:00,67.05,67.05,67.03,67.03,16400.0,62.3132,62.3132,62.2946,62.2946,16400.0
2014-12-26 11:10:00,67.03,67.03,66.91,66.93,52000.0,62.2946,62.2946,62.1831,62.2017,52000.0
2014-12-26 11:15:00,66.92,66.95,66.91,66.95,11600.0,62.1924,62.2203,62.1831,62.2203,11600.0
2014-12-26 11:20:00,66.95,66.98,66.88,66.89,58000.0,62.2203,62.2481,62.1552,62.1645,58000.0
2014-12-26 11:25:00,66.91,66.94,66.79,66.79,42800.0,62.1831,62.211,62.0716,62.0716,42800.0
2014-12-26 11:30:00,66.76,66.86,66.75,66.86,36800.0,62.0437,62.1366,62.0344,62.1366,36800.0
2014-12-26 11:35:00,66.86,66.92,66.84,66.92,24000.0,62.1366,62.1924,62.118,62.1924,24000.0
2014-12-26 11:40:00,66.9,66.94,66.88,66.89,86000.0,62.1738,62.211,62.1552,62.1645,86000.0
2014-12-26 11:45:00,66.89,66.92,66.88,66.9,10000.0,62.1645,62.1924,62.1552,62.1738,10000.0
2014-12-26 11:50:00,66.9,66.95,66.87,66.9,55200.0,62.1738,62.2203,62.1459,62.1738,55200.0
2014-12-26 11:55:00,66.91,66.94,66.9,66.94,20000.0,62.1831,62.211,62.1738,62.211,20000.0
2014-12-26 12:00:00,66.93,66.95,66.92,66.92,7600.0,62.2017,62.2203,62.1924,62.1924,7600.0
2014-12-26 12:05:00,66.9,66.93,66.88,66.93,13600.0,62.1738,62.2017,62.1552,62.2017,13600.0
2014-12-26 12:10:00,66.94,66.94,66.88,66.89,41200.0,62.211,62.211,62.1552,62.1645,41200.0
2014-12-26 12:15:00,66.89,66.89,66.88,66.88,10400.0,62.1645,62.1645,62.1552,62.1552,10400.0
2014-12-26 12:20:00,66.88,66.88,66.84,66.86,15200.0,62.1552,62.1552,62.118,62.1366,15200.0
2014-12-26 12:25:00,66.87,66.88,66.82,66.83,22800.0,62.1459,62.1552,62.0994,62.1087,22800.0
2014-12-26 12:30:00,66.85,66.86,66.84,66.86,8800.0,62.1273,62.1366,62.118,62.1366,8800.0
2014-12-26 12:35:00,66.87,66.89,66.86,66.87,18000.0,62.1459,62.1645,62.1366,62.1459,18000.0
2014-12-26 12:40:00,66.87,66.89,66.85,66.88,21600.0,62.1459,62.1645,62.1273,62.1552,21600.0
2014-12-26 12:45:00,66.9,66.9,66.88,66.9,8800.0,62.1738,62.1738,62.1552,62.1738,8800.0
2014-12-26 12:50:00,66.89,66.9,66.88,66.89,14000.0,62.1645,62.1738,62.1552,62.1645,14000.0
2014-12-26 12:55:00,66.89,66.92,66.89,66.89,7200.0,62.1645,62.1924,62.1645,62.1645,7200.0
2014-12-26 13:00:00,66.89,66.93,66.89,66.93,10400.0,62.1645,62.2017,62.1645,62.2017,10400.0
2014-12-26 13:05:00,66.92,66.97,66.92,66.96,13600.0,62.1924,62.2388,62.1924,62.2295,13600.0
2014-12-26 13:10:00,66.96,66.97,66.93,66.95,19600.0,62.2295,62.2388,62.2017,62.2203,19600.0
2014-12-26 13:15:00,66.96,66.96,66.94,66.96,11600.0,62.2295,62.2295,62.211,62.2295,11600.0
2014-12-26 13:20:00,66.96,66.96,66.96,66.96,1200.0,62.2295,62.2295,62.2295,62.2295,1200.0
2014-12-26 13:25:00,66.96,67.01,66.96,66.96,22000.0,62.2295,62.276,62.2295,62.2295,22000.0
2014-12-26 13:30:00,66.95,66.96,66.91,66.94,23600.0,62.2203,62.2295,62.1831,62.211,23600.0
2014-12-26 13:35:00,66.94,66.94,66.91,66.92,20800.0,62.211,62.211,62.1831,62.1924,20800.0
2014-12-26 13:40:00,66.94,66.94,66.91,66.94,17200.0,62.211,62.211,62.1831,62.211,17200.0
2014-12-26 13:45:00,66.94,66.97,66.93,66.94,14400.0,62.211,62.2388,62.2017,62.211,14400.0
2014-12-26 13:50:00,66.94,66.95,66.9,66.9,12800.0,62.211,62.2203,62.1738,62.1738,12800.0
2014-12-26 13:55:00,66.92,66.92,66.86,66.86,20400.0,62.1924,62.1924,62.1366,62.1366,20400.0
2014-12-26 14:00:00,66.88,66.92,66.86,66.88,41200.0,62.1552,62.1924,62.1366,62.1552,41200.0
2014-12-26 14:05:00,66.88,66.91,66.86,66.9,34400.0,62.1552,62.1831,62.1366,62.1738,34400.0
2014-12-26 14:10:00,66.89,66.9,66.87,66.89,17600.0,62.1645,62.1738,62.1459,62.1645,17600.0
2014-12-26 14:15:00,66.89,66.9,66.88,66.89,11600.0,62.1645,62.1738,62.1552,62.1645,11600.0
2014-12-26 14:20:00,66.9,66.91,66.87,66.91,68400.0,62.1738,62.1831,62.1459,62.1831,68400.0
2014-12-26 14:25:00,66.9,66.94,66.89,66.89,59600.0,62.1738,62.211,62.1645,62.1645,59600.0
2014-12-26 14:30:00,66.9,66.91,66.89,66.91,10400.0,62.1738,62.1831,62.1645,62.1831,10400.0
2014-12-26 14:35:00,66.9,66.93,66.87,66.87,43600.0,62.1738,62.2017,62.1459,62.1459,43600.0
2014-12-26 14:40:00,66.89,66.9,66.86,66.86,15200.0,62.1645,62.1738,62.1366,62.1366,15200.0
2014-12-26 14:45:00,66.88,66.9,66.85,66.85,15200.0,62.1552,62.1738,62.1273,62.1273,15200.0
2014-12-26 14:50:00,66.86,66.87,66.85,66.87,11200.0,62.1366,62.1459,62.1273,62.1459,11200.0
2014-12-26 14:55:00,66.88,66.9,66.83,66.85,23600.0,62.1552,62.1738,62.1087,62.1273,23600.0
2014-12-26 15:00:00,66.87,66.87,66.84,66.85,6000.0,62.1459,62.1459,62.118,62.1273,6000.0
2014-12-26 15:05:00,66.84,66.87,66.83,66.86,27200.0,62.118,62.1459,62.1087,62.1366,27200.0
2014-12-26 15:10:00,66.87,66.88,66.84,66.85,15600.0,62.1459,62.1552,62.118,62.1273,15600.0
2014-12-26 15:15:00,66.86,66.91,66.85,66.9,31600.0,62.1366,62.1831,62.1273,62.1738,31600.0
2014-12-26 15:20:00,66.9,66.9,66.83,66.87,16800.0,62.1738,62.1738,62.1087,62.1459,16800.0
2014-12-26 15:25:00,66.87,66.88,66.85,66.86,14400.0,62.1459,62.1552,62.1273,62.1366,14400.0
2014-12-26 15:30:00,66.87,66.87,66.83,66.83,7600.0,62.1459,62.1459,62.1087,62.1087,7600.0
2014-12-26 15:35:00,66.86,66.86,66.83,66.86,16800.0,62.1366,62.1366,62.1087,62.1366,16800.0
2014-12-26 15:40:00,66.86,66.86,66.81,66.81,26000.0,62.1366,62.1366,62.0901,62.0901,26000.0
2014-12-26 15:45:00,66.81,66.89,66.78,66.8,72000.0,62.0901,62.1645,62.0623,62.0808,72000.0
2014-12-26 15:50:00,66.81,66.83,66.7,66.7,87200.0,62.0901,62.1087,61.9879,61.9879,87200.0
2014-12-26 15:55:00,66.7,66.76,66.67,66.73,284000.0,61.9879,62.0437,61.96,62.0158,284000.0
2014-12-29 09:30:00,66.62,66.75,66.26,66.51,220000.0,61.9136,62.0344,61.579,61.8113,220000.0
2014-12-29 09:35:00,66.55,66.75,66.5,66.6,142800.0,61.8485,62.0344,61.802,61.895,142800.0
2014-12-29 09:40:00,66.61,66.73,66.58,66.72,91600.0,61.9043,62.0158,61.8764,62.0065,91600.0
2014-12-29 09:45:00,66.66,66.89,66.63,66.87,76400.0,61.9507,62.1645,61.9229,62.1459,76400.0
2014-12-29 09:50:00,66.92,66.92,66.71,66.82,96400.0,62.1924,62.1924,61.9972,62.0994,96400.0
2014-12-29 09:55:00,66.82,66.88,66.77,66.81,105200.0,62.0994,62.1552,62.053,62.0901,105200.0
2014-12-29 10:00:00,66.78,66.82,66.75,66.79,102000.0,62.0623,62.0994,62.0344,62.0716,102000.0
2014-12-29 10:05:00,66.78,66.83,66.75,66.82,85600.0,62.0623,62.1087,62.0344,62.0994,85600.0
2014-12-29 10:10:00,66.8,66.83,66.67,66.74,141600.0,62.0808,62.1087,61.96,62.0251,141600.0
2014-12-29 10:15:00,66.7,66.73,66.63,66.63,34400.0,61.9879,62.0158,61.9229,61.9229,34400.0
2014-12-29 10:20:00,66.64,66.65,66.54,66.55,82000.0,61.9322,61.9414,61.8392,61.8485,82000.0
2014-12-29 10:25:00,66.53,66.66,66.53,66.63,37600.0,61.8299,61.9507,61.8299,61.9229,37600.0
2014-12-29 10:30:00,66.61,66.64,66.58,66.64,80800.0,61.9043,61.9322,61.8764,61.9322,80800.0
2014-12-29 10:35:00,66.63,66.66,66.61,66.61,22400.0,61.9229,61.9507,61.9043,61.9043,22400.0
2014-12-29 10:40:00,66.65,66.66,66.57,66.65,29200.0,61.9414,61.9507,61.8671,61.9414,29200.0
2014-12-29 10:45:00,66.62,66.62,66.51,66.51,27200.0,61.9136,61.9136,61.8113,61.8113,27200.0
2014-12-29 10:50:00,66.5,66.57,66.5,66.52,31600.0,61.802,61.8671,61.802,61.8206,31600.0
2014-12-29 10:55:00,66.52,66.52,66.46,66.51,109600.0,61.8206,61.8206,61.7649,61.8113,109600.0
2014-12-29 11:00:00,66.48,66.5,66.46,66.5,22800.0,61.7835,61.802,61.7649,61.802,22800.0
2014-12-29 11:05:00,66.5,66.55,66.5,66.55,14800.0,61.802,61.8485,61.802,61.8485,14800.0
2014-12-29 11:10:00,66.57,66.57,66.54,66.55,15600.0,61.8671,61.8671,61.8392,61.8485,15600.0
2014-12-29 11:15:00,66.56,66.57,66.5,66.56,46000.0,61.8578,61.8671,61.802,61.8578,46000.0
2014-12-29 11:20:00,66.56,66.67,66.55,66.65,55600.0,61.8578,61.96,61.8485,61.9414,55600.0
2014-12-29 11:25:00,66.64,66.71,66.63,66.71,43600.0,61.9322,61.9972,61.9229,61.9972,43600.0
2014-12-29 11:30:00,66.71,66.71,66.64,66.65,17600.0,61.9972,61.9972,61.9322,61.9414,17600.0
2014-12-29 11:35:00,66.65,66.66,66.6,66.6,21200.0,61.9414,61.9507,61.895,61.895,21200.0
2014-12-29 11:40:00,66.6,66.62,66.55,66.55,52000.0,61.895,61.9136,61.8485,61.8485,52000.0
2014-12-29 11:45:00,66.55,66.59,66.55,66.57,22400.0,61.8485,61.8857,61.8485,61.8671,22400.0
2014-12-29 11:50:00,66.56,66.56,66.45,66.49,61200.0,61.8578,61.8578,61.7556,61.7927,61200.0
2014-12-29 11:55:00,66.51,66.53,66.5,66.53,11600.0,61.8113,61.8299,61.802,61.8299,11600.0
2014-12-29 12:00:00,66.51,66.55,66.51,66.51,22800.0,61.8113,61.8485,61.8113,61.8113,22800.0
2014-12-29 12:05:00,66.52,66.54,66.49,66.52,21600.0,61.8206,61.8392,61.7927,61.8206,21600.0
2014-12-29 12:10:00,66.52,66.54,66.5,66.5,24000.0,61.8206,61.8392,61.802,61.802,24000.0
2014-12-29 12:15:00,66.52,66.52,66.47,66.47,53200.0,61.8206,61.8206,61.7742,61.7742,53200.0
2014-12-29 12:20:00,66.46,66.5,66.45,66.49,217600.0,61.7649,61.802,61.7556,61.7927,217600.0
2014-12-29 12:25:00,66.49,66.51,66.44,66.47,33600.0,61.7927,61.8113,61.7463,61.7742,33600.0
2014-12-29 12:30:00,66.47,66.51,66.47,66.5,25200.0,61.7742,61.8113,61.7742,61.802,25200.0
2014-12-29 12:35:00,66.5,66.52,66.5,66.51,12000.0,61.802,61.8206,61.802,61.8113,12000.0
2014-12-29 12:40:00,66.5,66.58,66.5,66.58,20400.0,61.802,61.8764,61.802,61.8764,20400.0
2014-12-29 12:45:00,66.58,66.58,66.54,66.56,17200.0,61.8764,61.8764,61.8392,61.8578,17200.0
2014-12-29 12:50:00,66.57,66.58,66.53,66.54,26800.0,61.8671,61.8764,61.8299,61.8392,26800.0
2014-12-29 12:55:00,66.55,66.58,66.52,66.54,12400.0,61.8485,61.8764,61.8206,61.8392,12400.0
2014-12-29 13:00:00,66.55,66.55,66.5,66.53,28000.0,61.8485,61.8485,61.802,61.8299,28000.0
2014-12-29 13:05:00,66.53,66.53,66.49,66.5,23200.0,61.8299,61.8299,61.7927,61.802,23200.0
2014-12-29 13:10:00,66.5,66.53,66.5,66.53,34800.0,61.802,61.8299,61.802,61.8299,34800.0
2014-12-29 13:15:00,66.53,66.54,66.51,66.52,19600.0,61.8299,61.8392,61.8113,61.8206,19600.0
2014-12-29 13:20:00,66.53,66.57,66.53,66.56,31600.0,61.8299,61.8671,61.8299,61.8578,31600.0
2014-12-29 13:25:00,66.55,66.55,66.51,66.52,18000.0,61.8485,61.8485,61.8113,61.8206,18000.0
2014-12-29 13:30:00,66.52,66.53,66.5,66.5,16800.0,61.8206,61.8299,61.802,61.802,16800.0
2014-12-29 13:35:00,66.5,66.54,66.5,66.53,45600.0,61.802,61.8392,61.802,61.8299,45600.0
2014-12-29 13:40:00,66.52,66.54,66.5,66.52,29600.0,61.8206,61.8392,61.802,61.8206,29600.0
2014-12-29 13:45:00,66.51,66.52,66.5,66.51,20800.0,61.8113,61.8206,61.802,61.8113,20800.0
2014-12-29 13:50:00,66.5,66.52,66.48,66.48,17600.0,61.802,61.8206,61.7835,61.7835,17600.0
2014-12-29 13:55:00,66.47,66.48,66.42,66.42,30400.0,61.7742,61.7835,61.7277,61.7277,30400.0
2014-12-29 14:00:00,66.43,66.44,66.4,66.42,27200.0,61.737,61.7463,61.7091,61.7277,27200.0
2014-12-29 14:05:00,66.42,66.42,66.38,66.4,56400.0,61.7277,61.7277,61.6905,61.7091,56400.0
2014-12-29 14:10:00,66.4,66.42,66.39,66.41,24800.0,61.7091,61.7277,61.6998,61.7184,24800.0
2014-12-29 14:15:00,66.41,66.43,66.38,66.4,42000.0,61.7184,61.737,61.6905,61.7091,42000.0
2014-12-29 14:20:00,66.4,66.42,66.38,66.39,85600.0,61.7091,61.7277,61.6905,61.6998,85600.0
2014-12-29 14:25:00,66.4,66.41,66.38,66.39,31600.0,61.7091,61.7184,61.6905,61.6998,31600.0
2014-12-29 14:30:00,66.4,66.42,66.38,66.39,19200.0,61.7091,61.7277,61.6905,61.6998,19200.0
2014-12-29 14:35:00,66.39,66.39,66.35,66.36,31600.0,61.6998,61.6998,61.6626,61.6719,31600.0
2014-12-29 14:40:00,66.36,66.39,66.36,66.37,51200.0,61.6719,61.6998,61.6719,61.6812,51200.0
2014-12-29 14:45:00,66.39,66.39,66.36,66.36,32000.0,61.6998,61.6998,61.6719,61.6719,32000.0
2014-12-29 14:50:00,66.36,66.38,66.36,66.38,21200.0,61.6719,61.6905,61.6719,61.6905,21200.0
2014-12-29 14:55:00,66.38,66.39,66.36,66.38,33200.0,61.6905,61.6998,61.6719,61.6905,33200.0
2014-12-29 15:00:00,66.38,66.39,66.35,66.38,33200.0,61.6905,61.6998,61.6626,61.6905,33200.0
2014-12-29 15:05:00,66.38,66.41,66.36,66.41,30000.0,61.6905,61.7184,61.6719,61.7184,30000.0
2014-12-29 15:10:00,66.41,66.43,66.39,66.42,42400.0,61.7184,61.737,61.6998,61.7277,42400.0
2014-12-29 15:15:00,66.41,66.44,66.39,66.42,49200.0,61.7184,61.7463,61.6998,61.7277,49200.0
2014-12-29 15:20:00,66.42,66.43,66.41,66.41,28000.0,61.7277,61.737,61.7184,61.7184,28000.0
2014-12-29 15:25:00,66.39,66.41,66.38,66.4,44800.0,61.6998,61.7184,61.6905,61.7091,44800.0
2014-12-29 15:30:00,66.4,66.44,66.36,66.36,43200.0,61.7091,61.7463,61.6719,61.6719,43200.0
2014-12-29 15:35:00,66.36,66.38,66.35,66.37,62000.0,61.6719,61.6905,61.6626,61.6812,62000.0
2014-12-29 15:40:00,66.36,66.39,66.36,66.38,80400.0,61.6719,61.6998,61.6719,61.6905,80400.0
2014-12-29 15:45:00,66.39,66.42,66.37,66.38,131200.0,61.6998,61.7277,61.6812,61.6905,131200.0
2014-12-29 15:50:00,66.38,66.4,66.37,66.38,78400.0,61.6905,61.7091,61.6812,61.6905,78400.0
2014-12-29 15:55:00,66.38,66.38,66.31,66.35,218000.0,61.6905,61.6905,61.6255,61.6626,218000.0
2014-12-30 09:30:00,66.28,66.28,66.08,66.11,133600.0,61.5976,61.5976,61.4117,61.4396,133600.0
2014-12-30 09:35:00,66.11,66.29,66.11,66.17,74400.0,61.4396,61.6069,61.4396,61.4954,74400.0
2014-12-30 09:40:00,66.14,66.35,66.12,66.25,86800.0,61.4675,61.6626,61.4489,61.5697,86800.0
2014-12-30 09:45:00,66.17,66.27,66.1,66.24,96000.0,61.4954,61.5883,61.4303,61.5604,96000.0
2014-12-30 09:50:00,66.26,66.27,66.1,66.11,65200.0,61.579,61.5883,61.4303,61.4396,65200.0
2014-12-30 09:55:00,66.2,66.21,66.08,66.2,39600.0,61.5232,61.5325,61.4117,61.5232,39600.0
2014-12-30 10:00:00,66.2,66.22,66.07,66.07,98000.0,61.5232,61.5418,61.4024,61.4024,98000.0
2014-12-30 10:05:00,66.06,66.07,65.94,66.02,35600.0,61.3931,61.4024,61.2816,61.356,35600.0
2014-12-30 10:10:00,66.03,66.1,65.98,65.99,103200.0,61.3652,61.4303,61.3188,61.3281,103200.0
2014-12-30 10:15:00,65.97,66.08,65.97,65.99,61200.0,61.3095,61.4117,61.3095,61.3281,61200.0
2014-12-30 10:20:00,65.99,66.04,65.99,66.02,20800.0,61.3281,61.3745,61.3281,61.356,20800.0
2014-12-30 10:25:00,66.02,66.02,65.97,65.98,45600.0,61.356,61.356,61.3095,61.3188,45600.0
2014-12-30 10:30:00,65.95,65.96,65.85,65.86,64800.0,61.2909,61.3002,61.198,61.2073,64800.0
2014-12-30 10:35:00,65.84,65.85,65.77,65.78,64000.0,61.1887,61.198,61.1236,61.1329,64000.0
2014-12-30 10:40:00,65.79,65.88,65.79,65.86,60800.0,61.1422,61.2258,61.1422,61.2073,60800.0
2014-12-30 10:45:00,65.87,66.0,65.86,65.94,153600.0,61.2165,61.3374,61.2073,61.2816,153600.0
2014-12-30 10:50:00,65.97,66.0,65.92,65.95,45600.0,61.3095,61.3374,61.263,61.2909,45600.0
2014-12-30 10:55:00,65.96,66.01,65.94,65.95,44400.0,61.3002,61.3467,61.2816,61.2909,44400.0
2014-12-30 11:00:00,65.97,65.99,65.89,65.89,74400.0,61.3095,61.3281,61.2351,61.2351,74400.0
2014-12-30 11:05:00,65.91,65.95,65.87,65.91,26800.0,61.2537,61.2909,61.2165,61.2537,26800.0
2014-12-30 11:10:00,65.92,65.92,65.82,65.83,22400.0,61.263,61.263,61.1701,61.1794,22400.0
2014-12-30 11:15:00,65.82,65.87,65.81,65.84,37200.0,61.1701,61.2165,61.1608,61.1887,37200.0
2014-12-30 11:20:00,65.86,65.88,65.82,65.85,51600.0,61.2073,61.2258,61.1701,61.198,51600.0
2014-12-30 11:25:00,65.85,65.87,65.82,65.83,30800.0,61.198,61.2165,61.1701,61.1794,30800.0
2014-12-30 11:30:00,65.84,65.85,65.8,65.83,41200.0,61.1887,61.198,61.1515,61.1794,41200.0
2014-12-30 11:35:00,65.82,65.89,65.82,65.86,28000.0,61.1701,61.2351,61.1701,61.2073,28000.0
2014-12-30 11:40:00,65.85,65.89,65.85,65.86,19600.0,61.198,61.2351,61.198,61.2073,19600.0
2014-12-30 11:45:00,65.86,65.91,65.86,65.89,50400.0,61.2073,61.2537,61.2073,61.2351,50400.0
2014-12-30 11:50:00,65.9,65.9,65.87,65.88,16800.0,61.2444,61.2444,61.2165,61.2258,16800.0
2014-12-30 11:55:00,65.9,65.92,65.89,65.92,31200.0,61.2444,61.263,61.2351,61.263,31200.0
2014-12-30 12:00:00,65.92,65.98,65.92,65.96,17200.0,61.263,61.3188,61.263,61.3002,17200.0
2014-12-30 12:05:00,65.96,65.99,65.93,65.96,18800.0,61.3002,61.3281,61.2723,61.3002,18800.0
2014-12-30 12:10:00,65.95,65.96,65.89,65.89,30000.0,61.2909,61.3002,61.2351,61.2351,30000.0
2014-12-30 12:15:00,65.87,65.95,65.87,65.91,21200.0,61.2165,61.2909,61.2165,61.2537,21200.0
2014-12-30 12:20:00,65.92,65.96,65.87,65.95,16400.0,61.263,61.3002,61.2165,61.2909,16400.0
2014-12-30 12:25:00,65.95,65.97,65.93,65.93,56400.0,61.2909,61.3095,61.2723,61.2723,56400.0
2014-12-30 12:30:00,65.92,65.98,65.92,65.94,46000.0,61.263,61.3188,61.263,61.2816,46000.0
2014-12-30 12:35:00,65.94,65.94,65.89,65.92,18400.0,61.2816,61.2816,61.2351,61.263,18400.0
2014-12-30 12:40:00,65.92,65.92,65.83,65.84,27200.0,61.263,61.263,61.1794,61.1887,27200.0
2014-12-30 12:45:00,65.85,65.9,65.84,65.86,41600.0,61.198,61.2444,61.1887,61.2073,41600.0
2014-12-30 12:50:00,65.87,65.9,65.84,65.85,22400.0,61.2165,61.2444,61.1887,61.198,22400.0
2014-12-30 12:55:00,65.87,65.9,65.86,65.88,13600.0,61.2165,61.2444,61.2073,61.2258,13600.0
2014-12-30 13:00:00,65.88,65.89,65.86,65.89,29600.0,61.2258,61.2351,61.2073,61.2351,29600.0
2014-12-30 13:05:00,65.9,65.93,65.86,65.93,13600.0,61.2444,61.2723,61.2073,61.2723,13600.0
2014-12-30 13:10:00,65.93,65.95,65.9,65.95,28000.0,61.2723,61.2909,61.2444,61.2909,28000.0
2014-12-30 13:15:00,65.97,65.97,65.94,65.94,23200.0,61.3095,61.3095,61.2816,61.2816,23200.0
2014-12-30 13:20:00,65.95,65.97,65.94,65.97,13600.0,61.2909,61.3095,61.2816,61.3095,13600.0
2014-12-30 13:25:00,65.97,65.98,65.95,65.96,14800.0,61.3095,61.3188,61.2909,61.3002,14800.0
2014-12-30 13:30:00,65.97,65.98,65.96,65.97,7600.0,61.3095,61.3188,61.3002,61.3095,7600.0
2014-12-30 13:35:00,65.96,66.01,65.96,65.98,24800.0,61.3002,61.3467,61.3002,61.3188,24800.0
2014-12-30 13:40:00,65.98,65.98,65.87,65.93,36000.0,61.3188,61.3188,61.2165,61.2723,36000.0
2014-12-30 13:45:00,65.9,65.92,65.85,65.92,42400.0,61.2444,61.263,61.198,61.263,42400.0
2014-12-30 13:50:00,65.92,65.93,65.86,65.86,19200.0,61.263,61.2723,61.2073,61.2073,19200.0
2014-12-30 13:55:00,65.89,65.89,65.82,65.84,78800.0,61.2351,61.2351,61.1701,61.1887,78800.0
2014-12-30 14:00:00,65.83,65.85,65.81,65.83,24000.0,61.1794,61.198,61.1608,61.1794,24000.0
2014-12-30 14:05:00,65.83,65.89,65.83,65.89,10000.0,61.1794,61.2351,61.1794,61.2351,10000.0
2014-12-30 14:10:00,65.87,65.93,65.87,65.91,37200.0,61.2165,61.2723,61.2165,61.2537,37200.0
2014-12-30 14:15:00,65.91,65.91,65.88,65.9,11600.0,61.2537,61.2537,61.2258,61.2444,11600.0
2014-12-30 14:20:00,65.91,65.97,65.91,65.93,40400.0,61.2537,61.3095,61.2537,61.2723,40400.0
2014-12-30 14:25:00,65.96,65.98,65.94,65.97,20800.0,61.3002,61.3188,61.2816,61.3095,20800.0
2014-12-30 14:30:00,65.96,65.97,65.94,65.97,22400.0,61.3002,61.3095,61.2816,61.3095,22400.0
2014-12-30 14:35:00,65.97,66.05,65.97,66.02,89200.0,61.3095,61.3838,61.3095,61.356,89200.0
2014-12-30 14:40:00,66.02,66.06,66.02,66.06,25200.0,61.356,61.3931,61.356,61.3931,25200.0
2014-12-30 14:45:00,66.06,66.1,66.05,66.06,20800.0,61.3931,61.4303,61.3838,61.3931,20800.0
2014-12-30 14:50:00,66.07,66.09,66.06,66.06,38000.0,61.4024,61.421,61.3931,61.3931,38000.0
2014-12-30 14:55:00,66.06,66.08,66.05,66.07,24000.0,61.3931,61.4117,61.3838,61.4024,24000.0
2014-12-30 15:00:00,66.08,66.15,66.07,66.14,44400.0,61.4117,61.4768,61.4024,61.4675,44400.0
2014-12-30 15:05:00,66.14,66.2,66.12,66.17,26000.0,61.4675,61.5232,61.4489,61.4954,26000.0
2014-12-30 15:10:00,66.17,66.19,66.14,66.16,29200.0,61.4954,61.5139,61.4675,61.4861,29200.0
2014-12-30 15:15:00,66.16,66.18,66.14,66.17,26800.0,61.4861,61.5046,61.4675,61.4954,26800.0
2014-12-30 15:20:00,66.17,66.2,66.15,66.18,29600.0,61.4954,61.5232,61.4768,61.5046,29600.0
2014-12-30 15:25:00,66.18,66.18,66.14,66.17,32800.0,61.5046,61.5046,61.4675,61.4954,32800.0
2014-12-30 15:30:00,66.17,66.22,66.14,66.22,34800.0,61.4954,61.5418,61.4675,61.5418,34800.0
2014-12-30 15:35:00,66.22,66.25,66.22,66.23,69600.0,61.5418,61.5697,61.5418,61.5511,69600.0
2014-12-30 15:40:00,66.23,66.24,66.15,66.23,108000.0,61.5511,61.5604,61.4768,61.5511,108000.0
2014-12-30 15:45:00,66.23,66.25,66.17,66.22,75600.0,61.5511,61.5697,61.4954,61.5418,75600.0
2014-12-30 15:50:00,66.22,66.22,66.16,66.19,116400.0,61.5418,61.5418,61.4861,61.5139,116400.0
2014-12-30 15:55:00,66.19,66.22,66.14,66.14,168000.0,61.5139,61.5418,61.4675,61.4675,168000.0
2014-12-31 09:30:00,66.37,66.56,66.27,66.27,105200.0,61.6812,61.8578,61.5883,61.5883,105200.0
2014-12-31 09:35:00,66.27,66.56,66.26,66.56,57600.0,61.5883,61.8578,61.579,61.8578,57600.0
2014-12-31 09:40:00,66.5,66.63,66.48,66.55,49600.0,61.802,61.9229,61.7835,61.8485,49600.0
2014-12-31 09:45:00,66.55,66.57,66.4,66.42,37600.0,61.8485,61.8671,61.7091,61.7277,37600.0
2014-12-31 09:50:00,66.41,66.6,66.41,66.6,106000.0,61.7184,61.895,61.7184,61.895,106000.0
2014-12-31 09:55:00,66.59,66.62,66.46,66.5,72800.0,61.8857,61.9136,61.7649,61.802,72800.0
2014-12-31 10:00:00,66.46,66.7,66.46,66.56,110000.0,61.7649,61.9879,61.7649,61.8578,110000.0
2014-12-31 10:05:00,66.58,66.63,66.51,66.57,68400.0,61.8764,61.9229,61.8113,61.8671,68400.0
2014-12-31 10:10:00,66.57,66.61,66.47,66.5,56400.0,61.8671,61.9043,61.7742,61.802,56400.0
2014-12-31 10:15:00,66.5,66.5,66.4,66.43,38400.0,61.802,61.802,61.7091,61.737,38400.0
2014-12-31 10:20:00,66.44,66.52,66.41,66.51,22400.0,61.7463,61.8206,61.7184,61.8113,22400.0
2014-12-31 10:25:00,66.56,66.6,66.49,66.49,44400.0,61.8578,61.895,61.7927,61.7927,44400.0
2014-12-31 10:30:00,66.48,66.62,66.47,66.6,29600.0,61.7835,61.9136,61.7742,61.895,29600.0
2014-12-31 10:35:00,66.6,66.65,66.6,66.64,25600.0,61.895,61.9414,61.895,61.9322,25600.0
2014-12-31 10:40:00,66.63,66.7,66.63,66.69,23600.0,61.9229,61.9879,61.9229,61.9786,23600.0
2014-12-31 10:45:00,66.71,66.72,66.67,66.7,25600.0,61.9972,62.0065,61.96,61.9879,25600.0
2014-12-31 10:50:00,66.67,66.81,66.67,66.78,53600.0,61.96,62.0901,61.96,62.0623,53600.0
2014-12-31 10:55:00,66.77,66.81,66.7,66.71,136800.0,62.053,62.0901,61.9879,61.9972,136800.0
2014-12-31 11:00:00,66.72,66.75,66.7,66.73,39200.0,62.0065,62.0344,61.9879,62.0158,39200.0
2014-12-31 11:05:00,66.74,66.75,66.66,66.68,22000.0,62.0251,62.0344,61.9507,61.9693,22000.0
2014-12-31 11:10:00,66.67,66.68,66.59,66.62,50000.0,61.96,61.9693,61.8857,61.9136,50000.0
2014-12-31 11:15:00,66.61,66.67,66.6,66.65,21600.0,61.9043,61.96,61.895,61.9414,21600.0
2014-12-31 11:20:00,66.65,66.7,66.62,66.67,15200.0,61.9414,61.9879,61.9136,61.96,15200.0
2014-12-31 11:25:00,66.69,66.69,66.64,66.64,9600.0,61.9786,61.9786,61.9322,61.9322,9600.0
2014-12-31 11:30:00,66.64,66.67,66.62,66.66,28000.0,61.9322,61.96,61.9136,61.9507,28000.0
2014-12-31 11:35:00,66.68,66.73,66.66,66.73,55200.0,61.9693,62.0158,61.9507,62.0158,55200.0
2014-12-31 11:40:00,66.73,66.74,66.7,66.72,16400.0,62.0158,62.0251,61.9879,62.0065,16400.0
2014-12-31 11:45:00,66.72,66.72,66.63,66.65,28000.0,62.0065,62.0065,61.9229,61.9414,28000.0
2014-12-31 11:50:00,66.65,66.69,66.61,66.64,68800.0,61.9414,61.9786,61.9043,61.9322,68800.0
2014-12-31 11:55:00,66.64,66.65,66.6,66.6,10800.0,61.9322,61.9414,61.895,61.895,10800.0
2014-12-31 12:00:00,66.6,66.6,66.42,66.45,57600.0,61.895,61.895,61.7277,61.7556,57600.0
2014-12-31 12:05:00,66.42,66.47,66.4,66.46,21200.0,61.7277,61.7742,61.7091,61.7649,21200.0
2014-12-31 12:10:00,66.44,66.44,66.4,66.43,20400.0,61.7463,61.7463,61.7091,61.737,20400.0
2014-12-31 12:15:00,66.44,66.45,66.42,66.42,9600.0,61.7463,61.7556,61.7277,61.7277,9600.0
2014-12-31 12:20:00,66.42,66.42,66.3,66.3,18400.0,61.7277,61.7277,61.6162,61.6162,18400.0
2014-12-31 12:25:00,66.31,66.32,66.16,66.23,66800.0,61.6255,61.6348,61.4861,61.5511,66800.0
2014-12-31 12:30:00,66.27,66.33,66.17,66.17,39200.0,61.5883,61.6441,61.4954,61.4954,39200.0
2014-12-31 12:35:00,66.17,66.26,66.15,66.25,27200.0,61.4954,61.579,61.4768,61.5697,27200.0
2014-12-31 12:40:00,66.21,66.23,66.15,66.17,38400.0,61.5325,61.5511,61.4768,61.4954,38400.0
2014-12-31 12:45:00,66.2,66.2,66.15,66.18,20000.0,61.5232,61.5232,61.4768,61.5046,20000.0
2014-12-31 12:50:00,66.19,66.19,66.13,66.13,13200.0,61.5139,61.5139,61.4582,61.4582,13200.0
2014-12-31 12:55:00,66.13,66.16,66.07,66.16,42400.0,61.4582,61.4861,61.4024,61.4861,42400.0
2014-12-31 13:00:00,66.14,66.25,66.1,66.25,50800.0,61.4675,61.5697,61.4303,61.5697,50800.0
2014-12-31 13:05:00,66.24,66.26,66.17,66.17,59600.0,61.5604,61.579,61.4954,61.4954,59600.0
2014-12-31 13:10:00,66.17,66.19,66.11,66.11,13200.0,61.4954,61.5139,61.4396,61.4396,13200.0
2014-12-31 13:15:00,66.1,66.18,66.1,66.15,47600.0,61.4303,61.5046,61.4303,61.4768,47600.0
2014-12-31 13:20:00,66.14,66.17,66.09,66.11,30000.0,61.4675,61.4954,61.421,61.4396,30000.0
2014-12-31 13:25:00,66.13,66.14,66.09,66.14,23200.0,61.4582,61.4675,61.421,61.4675,23200.0
2014-12-31 13:30:00,66.15,66.18,66.14,66.16,36800.0,61.4768,61.5046,61.4675,61.4861,36800.0
2014-12-31 13:35:00,66.17,66.19,66.16,66.18,15600.0,61.4954,61.5139,61.4861,61.5046,15600.0
2014-12-31 13:40:00,66.18,66.21,66.15,66.2,20400.0,61.5046,61.5325,61.4768,61.5232,20400.0
2014-12-31 13:45:00,66.21,66.23,66.15,66.16,63200.0,61.5325,61.5511,61.4768,61.4861,63200.0
2014-12-31 13:50:00,66.15,66.15,66.06,66.06,17600.0,61.4768,61.4768,61.3931,61.3931,17600.0
2014-12-31 13:55:00,66.06,66.1,66.04,66.1,25200.0,61.3931,61.4303,61.3745,61.4303,25200.0
2014-12-31 14:00:00,66.09,66.1,66.07,66.1,19200.0,61.421,61.4303,61.4024,61.4303,19200.0
2014-12-31 14:05:00,66.07,66.1,66.03,66.03,22000.0,61.4024,61.4303,61.3652,61.3652,22000.0
2014-12-31 14:10:00,66.02,66.11,66.02,66.11,28400.0,61.356,61.4396,61.356,61.4396,28400.0
2014-12-31 14:15:00,66.08,66.08,65.97,66.04,46000.0,61.4117,61.4117,61.3095,61.3745,46000.0
2014-12-31 14:20:00,66.01,66.01,65.92,65.97,33600.0,61.3467,61.3467,61.263,61.3095,33600.0
2014-12-31 14:25:00,65.95,66.0,65.95,65.99,57200.0,61.2909,61.3374,61.2909,61.3281,57200.0
2014-12-31 14:30:00,65.94,66.0,65.94,65.98,22000.0,61.2816,61.3374,61.2816,61.3188,22000.0
2014-12-31 14:35:00,65.98,65.99,65.86,65.86,32800.0,61.3188,61.3281,61.2073,61.2073,32800.0
2014-12-31 14:40:00,65.86,65.9,65.81,65.89,34000.0,61.2073,61.2444,61.1608,61.2351,34000.0
2014-12-31 14:45:00,65.92,65.92,65.85,65.87,26000.0,61.263,61.263,61.198,61.2165,26000.0
2014-12-31 14:50:00,65.88,65.96,65.88,65.91,46800.0,61.2258,61.3002,61.2258,61.2537,46800.0
2014-12-31 14:55:00,65.92,65.97,65.91,65.97,18000.0,61.263,61.3095,61.2537,61.3095,18000.0
2014-12-31 15:00:00,65.97,65.98,65.9,65.93,19600.0,61.3095,61.3188,61.2444,61.2723,19600.0
2014-12-31 15:05:00,65.94,66.0,65.94,65.99,35200.0,61.2816,61.3374,61.2816,61.3281,35200.0
2014-12-31 15:10:00,65.98,66.07,65.95,66.06,42800.0,61.3188,61.4024,61.2909,61.3931,42800.0
2014-12-31 15:15:00,66.05,66.13,66.04,66.07,64800.0,61.3838,61.4582,61.3745,61.4024,64800.0
2014-12-31 15:20:00,66.07,66.1,66.03,66.09,36400.0,61.4024,61.4303,61.3652,61.421,36400.0
2014-12-31 15:25:00,66.08,66.08,65.98,66.02,44800.0,61.4117,61.4117,61.3188,61.356,44800.0
2014-12-31 15:30:00,66.01,66.05,65.94,65.94,33200.0,61.3467,61.3838,61.2816,61.2816,33200.0
2014-12-31 15:35:00,65.97,66.04,65.96,65.99,38400.0,61.3095,61.3745,61.3002,61.3281,38400.0
2014-12-31 15:40:00,65.96,65.96,65.82,65.86,74000.0,61.3002,61.3002,61.1701,61.2073,74000.0
2014-12-31 15:45:00,65.88,65.88,65.75,65.76,150800.0,61.2258,61.2258,61.105,61.1143,150800.0
2014-12-31 15:50:00,65.76,65.76,65.6,65.64,172400.0,61.1143,61.1143,60.9656,61.0028,172400.0
2014-12-31 15:55:00,65.63,65.78,65.55,65.55,630000.0,60.9935,61.1329,60.9192,60.9192,630000.0
2015-01-02 09:30:00,65.85,66.5,65.77,66.45,463600.0,61.198,61.802,61.1236,61.7556,463600.0
2015-01-02 09:35:00,66.45,66.69,66.41,66.49,146800.0,61.7556,61.9786,61.7184,61.7927,146800.0
2015-01-02 09:40:00,66.47,66.56,66.33,66.33,70000.0,61.7742,61.8578,61.6441,61.6441,70000.0
2015-01-02 09:45:00,66.32,66.42,66.16,66.28,75600.0,61.6348,61.7277,61.4861,61.5976,75600.0
2015-01-02 09:50:00,66.31,66.6,66.31,66.41,94400.0,61.6255,61.895,61.6255,61.7184,94400.0
2015-01-02 09:55:00,66.42,66.48,66.34,66.48,60800.0,61.7277,61.7835,61.6533,61.7835,60800.0
2015-01-02 10:00:00,66.47,66.49,66.2,66.35,98800.0,61.7742,61.7927,61.5232,61.6626,98800.0
2015-01-02 10:05:00,66.35,66.37,66.24,66.25,112000.0,61.6626,61.6812,61.5604,61.5697,112000.0
2015-01-02 10:10:00,66.28,66.6,66.28,66.54,116800.0,61.5976,61.895,61.5976,61.8392,116800.0
2015-01-02 10:15:00,66.58,66.58,66.39,66.39,37200.0,61.8764,61.8764,61.6998,61.6998,37200.0
2015-01-02 10:20:00,66.38,66.49,66.32,66.33,85600.0,61.6905,61.7927,61.6348,61.6441,85600.0
2015-01-02 10:25:00,66.33,66.36,66.24,66.25,102800.0,61.6441,61.6719,61.5604,61.5697,102800.0
2015-01-02 10:30:00,66.27,66.33,66.2,66.26,104400.0,61.5883,61.6441,61.5232,61.579,104400.0
2015-01-02 10:35:00,66.25,66.26,66.16,66.2,74400.0,61.5697,61.579,61.4861,61.5232,74400.0
2015-01-02 10:40:00,66.2,66.21,66.02,66.1,167200.0,61.5232,61.5325,61.356,61.4303,167200.0
2015-01-02 10:45:00,66.08,66.17,66.04,66.14,69200.0,61.4117,61.4954,61.3745,61.4675,69200.0
2015-01-02 10:50:00,66.13,66.14,66.05,66.07,111200.0,61.4582,61.4675,61.3838,61.4024,111200.0
2015-01-02 10:55:00,66.1,66.17,66.08,66.1,97200.0,61.4303,61.4954,61.4117,61.4303,97200.0
2015-01-02 11:00:00,66.1,66.11,65.92,66.0,126000.0,61.4303,61.4396,61.263,61.3374,126000.0
2015-01-02 11:05:00,65.99,66.02,65.92,66.02,60400.0,61.3281,61.356,61.263,61.356,60400.0
2015-01-02 11:10:00,66.01,66.01,65.8,65.86,82400.0,61.3467,61.3467,61.1515,61.2073,82400.0
2015-01-02 11:15:00,65.9,65.93,65.83,65.86,48000.0,61.2444,61.2723,61.1794,61.2073,48000.0
2015-01-02 11:20:00,65.85,66.0,65.78,65.99,61200.0,61.198,61.3374,61.1329,61.3281,61200.0
2015-01-02 11:25:00,65.99,66.04,65.94,65.94,78800.0,61.3281,61.3745,61.2816,61.2816,78800.0
2015-01-02 11:30:00,65.95,65.98,65.87,65.92,72400.0,61.2909,61.3188,61.2165,61.263,72400.0
2015-01-02 11:35:00,65.93,65.94,65.83,65.86,33200.0,61.2723,61.2816,61.1794,61.2073,33200.0
2015-01-02 11:40:00,65.86,65.92,65.85,65.86,20400.0,61.2073,61.263,61.198,61.2073,20400.0
2015-01-02 11:45:00,65.89,65.95,65.87,65.92,42800.0,61.2351,61.2909,61.2165,61.263,42800.0
2015-01-02 11:50:00,65.89,65.99,65.86,65.98,101600.0,61.2351,61.3281,61.2073,61.3188,101600.0
2015-01-02 11:55:00,66.0,66.0,65.89,65.89,100400.0,61.3374,61.3374,61.2351,61.2351,100400.0
2015-01-02 12:00:00,65.89,66.0,65.86,65.95,37200.0,61.2351,61.3374,61.2073,61.2909,37200.0
2015-01-02 12:05:00,65.94,66.05,65.94,66.03,37600.0,61.2816,61.3838,61.2816,61.3652,37600.0
2015-01-02 12:10:00,66.04,66.04,65.97,66.0,69600.0,61.3745,61.3745,61.3095,61.3374,69600.0
2015-01-02 12:15:00,66.01,66.03,65.89,65.95,46800.0,61.3467,61.3652,61.2351,61.2909,46800.0
2015-01-02 12:20:00,65.98,66.01,65.95,65.98,24000.0,61.3188,61.3467,61.2909,61.3188,24000.0
2015-01-02 12:25:00,65.97,66.03,65.97,66.01,18800.0,61.3095,61.3652,61.3095,61.3467,18800.0
2015-01-02 12:30:00,66.01,66.08,65.96,66.04,32000.0,61.3467,61.4117,61.3002,61.3745,32000.0
2015-01-02 12:35:00,66.07,66.13,66.01,66.13,37200.0,61.4024,61.4582,61.3467,61.4582,37200.0
2015-01-02 12:40:00,66.13,66.14,66.02,66.06,25200.0,61.4582,61.4675,61.356,61.3931,25200.0
2015-01-02 12:45:00,66.04,66.07,65.98,66.0,26800.0,61.3745,61.4024,61.3188,61.3374,26800.0
2015-01-02 12:50:00,65.98,66.03,65.93,65.98,34000.0,61.3188,61.3652,61.2723,61.3188,34000.0
2015-01-02 12:55:00,65.99,66.03,65.94,65.95,18000.0,61.3281,61.3652,61.2816,61.2909,18000.0
2015-01-02 13:00:00,65.96,65.98,65.87,65.88,37200.0,61.3002,61.3188,61.2165,61.2258,37200.0
2015-01-02 13:05:00,65.88,65.88,65.78,65.8,45600.0,61.2258,61.2258,61.1329,61.1515,45600.0
2015-01-02 13:10:00,65.8,65.81,65.75,65.77,44000.0,61.1515,61.1608,61.105,61.1236,44000.0
2015-01-02 13:15:00,65.76,65.78,65.71,65.73,57600.0,61.1143,61.1329,61.0679,61.0864,57600.0
2015-01-02 13:20:00,65.71,65.81,65.7,65.81,24400.0,61.0679,61.1608,61.0586,61.1608,24400.0
2015-01-02 13:25:00,65.82,65.83,65.66,65.68,33600.0,61.1701,61.1794,61.0214,61.04,33600.0
2015-01-02 13:30:00,65.67,65.73,65.62,65.71,39600.0,61.0307,61.0864,60.9842,61.0679,39600.0
2015-01-02 13:35:00,65.69,65.79,65.68,65.74,38000.0,61.0493,61.1422,61.04,61.0957,38000.0
2015-01-02 13:40:00,65.73,65.85,65.72,65.78,26800.0,61.0864,61.198,61.0771,61.1329,26800.0
2015-01-02 13:45:00,65.78,65.82,65.77,65.8,16000.0,61.1329,61.1701,61.1236,61.1515,16000.0
2015-01-02 13:50:00,65.75,65.96,65.74,65.94,32400.0,61.105,61.3002,61.0957,61.2816,32400.0
2015-01-02 13:55:00,65.94,65.94,65.82,65.83,25600.0,61.2816,61.2816,61.1701,61.1794,25600.0
2015-01-02 14:00:00,65.85,65.96,65.82,65.86,29600.0,61.198,61.3002,61.1701,61.2073,29600.0
2015-01-02 14:05:00,65.84,65.97,65.82,65.92,20800.0,61.1887,61.3095,61.1701,61.263,20800.0
2015-01-02 14:10:00,65.94,66.04,65.94,66.02,45600.0,61.2816,61.3745,61.2816,61.356,45600.0
2015-01-02 14:15:00,66.01,66.05,65.95,65.98,52400.0,61.3467,61.3838,61.2909,61.3188,52400.0
2015-01-02 14:20:00,65.99,66.03,65.95,66.03,36400.0,61.3281,61.3652,61.2909,61.3652,36400.0
2015-01-02 14:25:00,66.05,66.21,66.05,66.09,48000.0,61.3838,61.5325,61.3838,61.421,48000.0
2015-01-02 14:30:00,66.1,66.13,66.03,66.08,38000.0,61.4303,61.4582,61.3652,61.4117,38000.0
2015-01-02 14:35:00,66.08,66.13,66.07,66.12,42400.0,61.4117,61.4582,61.4024,61.4489,42400.0
2015-01-02 14:40:00,66.12,66.19,66.1,66.14,65200.0,61.4489,61.5139,61.4303,61.4675,65200.0
2015-01-02 14:45:00,66.13,66.14,66.03,66.14,30000.0,61.4582,61.4675,61.3652,61.4675,30000.0
2015-01-02 14:50:00,66.13,66.13,66.05,66.08,20000.0,61.4582,61.4582,61.3838,61.4117,20000.0
2015-01-02 14:55:00,66.08,66.14,66.01,66.04,55600.0,61.4117,61.4675,61.3467,61.3745,55600.0
2015-01-02 15:00:00,66.03,66.1,66.0,66.02,36800.0,61.3652,61.4303,61.3374,61.356,36800.0
2015-01-02 15:05:00,66.02,66.06,66.0,66.02,39600.0,61.356,61.3931,61.3374,61.356,39600.0
2015-01-02 15:10:00,66.01,66.01,65.81,65.87,68000.0,61.3467,61.3467,61.1608,61.2165,68000.0
2015-01-02 15:15:00,65.88,65.92,65.84,65.91,50000.0,61.2258,61.263,61.1887,61.2537,50000.0
2015-01-02 15:20:00,65.9,66.01,65.89,66.0,53600.0,61.2444,61.3467,61.2351,61.3374,53600.0
2015-01-02 15:25:00,65.99,65.99,65.92,65.98,39200.0,61.3281,61.3281,61.263,61.3188,39200.0
2015-01-02 15:30:00,65.98,66.0,65.92,65.96,49600.0,61.3188,61.3374,61.263,61.3002,49600.0
2015-01-02 15:35:00,65.98,66.06,65.94,66.02,69200.0,61.3188,61.3931,61.2816,61.356,69200.0
2015-01-02 15:40:00,66.03,66.21,66.03,66.14,133200.0,61.3652,61.5325,61.3652,61.4675,133200.0
2015-01-02 15:45:00,66.14,66.29,66.13,66.29,161200.0,61.4675,61.6069,61.4582,61.6069,161200.0
2015-01-02 15:50:00,66.28,66.32,66.23,66.28,210400.0,61.5976,61.6348,61.5511,61.5976,210400.0
2015-01-02 15:55:00,66.29,66.36,66.21,66.22,580400.0,61.6069,61.6719,61.5325,61.5418,580400.0
2015-01-05 09:30:00,65.87,65.88,65.64,65.77,242800.0,61.2165,61.2258,61.0028,61.1236,242800.0
2015-01-05 09:35:00,65.77,65.82,65.6,65.63,156400.0,61.1236,61.1701,60.9656,60.9935,156400.0
2015-01-05 09:40:00,65.61,65.73,65.58,65.61,182400.0,60.9749,61.0864,60.947,60.9749,182400.0
2015-01-05 09:45:00,65.61,65.67,65.56,65.59,130000.0,60.9749,61.0307,60.9284,60.9563,130000.0
2015-01-05 09:50:00,65.61,65.7,65.45,65.45,144800.0,60.9749,61.0586,60.8262,60.8262,144800.0
2015-01-05 09:55:00,65.5,65.58,65.44,65.48,85200.0,60.8727,60.947,60.8169,60.8541,85200.0
2015-01-05 10:00:00,65.44,65.55,65.39,65.5,123600.0,60.8169,60.9192,60.7705,60.8727,123600.0
2015-01-05 10:05:00,65.54,65.58,65.46,65.48,180800.0,60.9099,60.947,60.8355,60.8541,180800.0
2015-01-05 10:10:00,65.5,65.56,65.4,65.41,71200.0,60.8727,60.9284,60.7798,60.789,71200.0
2015-01-05 10:15:00,65.44,65.55,65.39,65.42,169600.0,60.8169,60.9192,60.7705,60.7983,169600.0
2015-01-05 10:20:00,65.41,65.5,65.41,65.43,58800.0,60.789,60.8727,60.789,60.8076,58800.0
2015-01-05 10:25:00,65.44,65.53,65.38,65.41,136400.0,60.8169,60.9006,60.7612,60.789,136400.0
2015-01-05 10:30:00,65.39,65.41,65.2,65.23,62800.0,60.7705,60.789,60.5939,60.6218,62800.0
2015-01-05 10:35:00,65.2,65.25,65.14,65.17,47200.0,60.5939,60.6404,60.5381,60.566,47200.0
2015-01-05 10:40:00,65.17,65.21,65.08,65.11,187200.0,60.566,60.6032,60.4824,60.5102,187200.0
2015-01-05 10:45:00,65.13,65.35,65.08,65.28,82800.0,60.5288,60.7333,60.4824,60.6682,82800.0
2015-01-05 10:50:00,65.33,65.35,65.23,65.25,61600.0,60.7147,60.7333,60.6218,60.6404,61600.0
2015-01-05 10:55:00,65.25,65.33,65.14,65.15,58800.0,60.6404,60.7147,60.5381,60.5474,58800.0
2015-01-05 11:00:00,65.13,65.19,65.11,65.15,42400.0,60.5288,60.5846,60.5102,60.5474,42400.0
2015-01-05 11:05:00,65.15,65.2,65.12,65.13,28000.0,60.5474,60.5939,60.5195,60.5288,28000.0
2015-01-05 11:10:00,65.11,65.16,65.08,65.12,37600.0,60.5102,60.5567,60.4824,60.5195,37600.0
2015-01-05 11:15:00,65.11,65.11,64.95,64.98,180400.0,60.5102,60.5102,60.3615,60.3894,180400.0
2015-01-05 11:20:00,64.97,65.01,64.96,65.0,133200.0,60.3801,60.4173,60.3708,60.408,133200.0
2015-01-05 11:25:00,65.0,65.04,64.92,64.95,70800.0,60.408,60.4452,60.3337,60.3615,70800.0
2015-01-05 11:30:00,64.95,65.04,64.95,65.01,50400.0,60.3615,60.4452,60.3615,60.4173,50400.0
2015-01-05 11:35:00,65.04,65.08,65.0,65.05,26800.0,60.4452,60.4824,60.408,60.4545,26800.0
2015-01-05 11:40:00,65.05,65.13,65.03,65.08,40800.0,60.4545,60.5288,60.4359,60.4824,40800.0
2015-01-05 11:45:00,65.08,65.15,65.08,65.13,50400.0,60.4824,60.5474,60.4824,60.5288,50400.0
2015-01-05 11:50:00,65.14,65.19,65.12,65.16,49200.0,60.5381,60.5846,60.5195,60.5567,49200.0
2015-01-05 11:55:00,65.16,65.18,65.08,65.11,47600.0,60.5567,60.5753,60.4824,60.5102,47600.0
2015-01-05 12:00:00,65.1,65.14,65.04,65.05,30400.0,60.5009,60.5381,60.4452,60.4545,30400.0
2015-01-05 12:05:00,65.05,65.08,65.03,65.06,43600.0,60.4545,60.4824,60.4359,60.4638,43600.0
2015-01-05 12:10:00,65.05,65.1,65.03,65.06,42800.0,60.4545,60.5009,60.4359,60.4638,42800.0
2015-01-05 12:15:00,65.05,65.08,65.01,65.02,42000.0,60.4545,60.4824,60.4173,60.4266,42000.0
2015-01-05 12:20:00,65.04,65.04,64.97,65.0,39200.0,60.4452,60.4452,60.3801,60.408,39200.0
2015-01-05 12:25:00,65.0,65.01,64.97,65.0,60800.0,60.408,60.4173,60.3801,60.408,60800.0
2015-01-05 12:30:00,65.0,65.02,64.95,64.96,470400.0,60.408,60.4266,60.3615,60.3708,470400.0
2015-01-05 12:35:00,64.96,65.02,64.95,64.98,90800.0,60.3708,60.4266,60.3615,60.3894,90800.0
2015-01-05 12:40:00,64.97,65.05,64.96,65.03,79600.0,60.3801,60.4545,60.3708,60.4359,79600.0
2015-01-05 12:45:00,65.03,65.05,64.96,64.96,172800.0,60.4359,60.4545,60.3708,60.3708,172800.0
2015-01-05 12:50:00,64.97,65.01,64.9,64.92,124000.0,60.3801,60.4173,60.3151,60.3337,124000.0
2015-01-05 12:55:00,64.94,64.96,64.89,64.96,58400.0,60.3523,60.3708,60.3058,60.3708,58400.0
2015-01-05 13:00:00,64.97,64.98,64.88,64.88,56800.0,60.3801,60.3894,60.2965,60.2965,56800.0
2015-01-05 13:05:00,64.87,64.98,64.86,64.95,55200.0,60.2872,60.3894,60.2779,60.3615,55200.0
2015-01-05 13:10:00,64.94,64.97,64.82,64.82,128000.0,60.3523,60.3801,60.2407,60.2407,128000.0
2015-01-05 13:15:00,64.82,64.86,64.8,64.83,115600.0,60.2407,60.2779,60.2221,60.25,115600.0
2015-01-05 13:20:00,64.81,64.92,64.81,64.91,49600.0,60.2314,60.3337,60.2314,60.3244,49600.0
2015-01-05 13:25:00,64.9,64.92,64.85,64.9,69600.0,60.3151,60.3337,60.2686,60.3151,69600.0
2015-01-05 13:30:00,64.9,64.95,64.85,64.95,69200.0,60.3151,60.3615,60.2686,60.3615,69200.0
2015-01-05 13:35:00,64.96,65.02,64.89,64.89,72400.0,60.3708,60.4266,60.3058,60.3058,72400.0
2015-01-05 13:40:00,64.89,64.98,64.87,64.89,49600.0,60.3058,60.3894,60.2872,60.3058,49600.0
2015-01-05 13:45:00,64.91,64.94,64.87,64.93,28000.0,60.3244,60.3523,60.2872,60.343,28000.0
2015-01-05 13:50:00,64.97,65.03,64.92,64.94,69600.0,60.3801,60.4359,60.3337,60.3523,69600.0
2015-01-05 13:55:00,64.92,64.98,64.86,64.89,67600.0,60.3337,60.3894,60.2779,60.3058,67600.0
2015-01-05 14:00:00,64.89,64.91,64.8,64.82,113600.0,60.3058,60.3244,60.2221,60.2407,113600.0
2015-01-05 14:05:00,64.82,64.87,64.77,64.77,82400.0,60.2407,60.2872,60.1943,60.1943,82400.0
2015-01-05 14:10:00,64.76,64.8,64.72,64.77,119200.0,60.185,60.2221,60.1478,60.1943,119200.0
2015-01-05 14:15:00,64.76,64.86,64.73,64.76,50000.0,60.185,60.2779,60.1571,60.185,50000.0
2015-01-05 14:20:00,64.78,64.96,64.77,64.89,102800.0,60.2036,60.3708,60.1943,60.3058,102800.0
2015-01-05 14:25:00,64.89,64.89,64.78,64.82,104400.0,60.3058,60.3058,60.2036,60.2407,104400.0
2015-01-05 14:30:00,64.81,64.83,64.78,64.81,90000.0,60.2314,60.25,60.2036,60.2314,90000.0
2015-01-05 14:35:00,64.82,64.86,64.81,64.86,62800.0,60.2407,60.2779,60.2314,60.2779,62800.0
2015-01-05 14:40:00,64.86,64.95,64.86,64.86,83200.0,60.2779,60.3615,60.2779,60.2779,83200.0
2015-01-05 14:45:00,64.86,64.91,64.83,64.83,33600.0,60.2779,60.3244,60.25,60.25,33600.0
2015-01-05 14:50:00,64.83,64.83,64.75,64.8,58400.0,60.25,60.25,60.1757,60.2221,58400.0
2015-01-05 14:55:00,64.8,64.87,64.76,64.78,60800.0,60.2221,60.2872,60.185,60.2036,60800.0
2015-01-05 15:00:00,64.78,64.82,64.73,64.74,49600.0,60.2036,60.2407,60.1571,60.1664,49600.0
2015-01-05 15:05:00,64.75,64.93,64.73,64.88,128400.0,60.1757,60.343,60.1571,60.2965,128400.0
2015-01-05 15:10:00,64.86,64.97,64.82,64.95,115200.0,60.2779,60.3801,60.2407,60.3615,115200.0
2015-01-05 15:15:00,64.94,64.95,64.86,64.92,84800.0,60.3523,60.3615,60.2779,60.3337,84800.0
2015-01-05 15:20:00,64.9,64.94,64.82,64.91,127600.0,60.3151,60.3523,60.2407,60.3244,127600.0
2015-01-05 15:25:00,64.88,64.9,64.84,64.84,81200.0,60.2965,60.3151,60.2593,60.2593,81200.0
2015-01-05 15:30:00,64.85,64.92,64.84,64.89,149200.0,60.2686,60.3337,60.2593,60.3058,149200.0
2015-01-05 15:35:00,64.88,64.94,64.84,64.92,145600.0,60.2965,60.3523,60.2593,60.3337,145600.0
2015-01-05 15:40:00,64.92,64.98,64.9,64.97,197600.0,60.3337,60.3894,60.3151,60.3801,197600.0
2015-01-05 15:45:00,64.96,65.0,64.88,64.98,195600.0,60.3708,60.408,60.2965,60.3894,195600.0
2015-01-05 15:50:00,64.98,65.08,64.93,65.0,148800.0,60.3894,60.4824,60.343,60.408,148800.0
2015-01-05 15:55:00,65.0,65.01,64.78,64.89,520000.0,60.408,60.4173,60.2036,60.3058,520000.0
2015-01-06 09:30:00,64.95,65.2,64.75,64.9,206000.0,60.3615,60.5939,60.1757,60.3151,206000.0
2015-01-06 09:35:00,64.9,64.9,64.66,64.7,59200.0,60.3151,60.3151,60.092,60.1292,59200.0
2015-01-06 09:40:00,64.73,64.81,64.55,64.65,663200.0,60.1571,60.2314,59.9898,60.0827,663200.0
2015-01-06 09:45:00,64.65,64.89,64.65,64.89,66000.0,60.0827,60.3058,60.0827,60.3058,66000.0
2015-01-06 09:50:00,64.89,65.19,64.85,65.14,64000.0,60.3058,60.5846,60.2686,60.5381,64000.0
2015-01-06 09:55:00,65.1,65.14,64.83,64.83,114800.0,60.5009,60.5381,60.25,60.25,114800.0
2015-01-06 10:00:00,64.88,64.94,64.78,64.89,87600.0,60.2965,60.3523,60.2036,60.3058,87600.0
2015-01-06 10:05:00,64.89,64.98,64.84,64.89,70400.0,60.3058,60.3894,60.2593,60.3058,70400.0
2015-01-06 10:10:00,64.88,65.1,64.86,65.04,63200.0,60.2965,60.5009,60.2779,60.4452,63200.0
2015-01-06 10:15:00,65.03,65.11,64.98,65.02,67200.0,60.4359,60.5102,60.3894,60.4266,67200.0
2015-01-06 10:20:00,65.0,65.06,64.97,65.0,95200.0,60.408,60.4638,60.3801,60.408,95200.0
2015-01-06 10:25:00,65.0,65.07,64.98,65.02,61600.0,60.408,60.4731,60.3894,60.4266,61600.0
2015-01-06 10:30:00,65.02,65.05,64.98,65.02,65200.0,60.4266,60.4545,60.3894,60.4266,65200.0
2015-01-06 10:35:00,65.02,65.05,64.92,64.92,58000.0,60.4266,60.4545,60.3337,60.3337,58000.0
2015-01-06 10:40:00,64.94,65.04,64.91,64.92,43600.0,60.3523,60.4452,60.3244,60.3337,43600.0
2015-01-06 10:45:00,64.92,64.99,64.87,64.97,122400.0,60.3337,60.3987,60.2872,60.3801,122400.0
2015-01-06 10:50:00,64.95,65.03,64.89,64.95,97600.0,60.3615,60.4359,60.3058,60.3615,97600.0
2015-01-06 10:55:00,64.93,64.95,64.83,64.83,60800.0,60.343,60.3615,60.25,60.25,60800.0
2015-01-06 11:00:00,64.84,64.84,64.6,64.66,185200.0,60.2593,60.2593,60.0363,60.092,185200.0
2015-01-06 11:05:00,64.64,64.74,64.62,64.67,60800.0,60.0734,60.1664,60.0549,60.1013,60800.0
2015-01-06 11:10:00,64.67,64.67,64.5,64.57,189600.0,60.1013,60.1013,59.9433,60.0084,189600.0
2015-01-06 11:15:00,64.58,64.59,64.4,64.42,104000.0,60.0177,60.027,59.8504,59.869,104000.0
2015-01-06 11:20:00,64.42,64.46,64.32,64.35,138000.0,59.869,59.9062,59.7761,59.8039,138000.0
2015-01-06 11:25:00,64.36,64.38,64.3,64.3,115600.0,59.8132,59.8318,59.7575,59.7575,115600.0
2015-01-06 11:30:00,64.31,64.34,64.25,64.33,164800.0,59.7668,59.7946,59.711,59.7853,164800.0
2015-01-06 11:35:00,64.3,64.3,64.15,64.2,108800.0,59.7575,59.7575,59.6181,59.6645,108800.0
2015-01-06 11:40:00,64.23,64.24,64.13,64.14,97200.0,59.6924,59.7017,59.5995,59.6088,97200.0
2015-01-06 11:45:00,64.16,64.26,64.15,64.22,52800.0,59.6274,59.7203,59.6181,59.6831,52800.0
2015-01-06 11:50:00,64.23,64.31,64.22,64.24,81200.0,59.6924,59.7668,59.6831,59.7017,81200.0
2015-01-06 11:55:00,64.24,64.42,64.24,64.3,57600.0,59.7017,59.869,59.7017,59.7575,57600.0
2015-01-06 12:00:00,64.3,64.31,64.18,64.18,100000.0,59.7575,59.7668,59.6459,59.6459,100000.0
2015-01-06 12:05:00,64.18,64.23,64.1,64.2,59600.0,59.6459,59.6924,59.5716,59.6645,59600.0
2015-01-06 12:10:00,64.19,64.25,64.13,64.2,34800.0,59.6552,59.711,59.5995,59.6645,34800.0
2015-01-06 12:15:00,64.21,64.21,64.1,64.12,137200.0,59.6738,59.6738,59.5716,59.5902,137200.0
2015-01-06 12:20:00,64.1,64.12,63.93,63.94,161200.0,59.5716,59.5902,59.4136,59.4229,161200.0
2015-01-06 12:25:00,63.95,64.09,63.95,64.04,161600.0,59.4322,59.5623,59.4322,59.5158,161600.0
2015-01-06 12:30:00,64.04,64.08,63.98,64.04,127600.0,59.5158,59.553,59.4601,59.5158,127600.0
2015-01-06 12:35:00,64.04,64.21,64.01,64.17,48800.0,59.5158,59.6738,59.488,59.6366,48800.0
2015-01-06 12:40:00,64.18,64.19,64.09,64.09,74800.0,59.6459,59.6552,59.5623,59.5623,74800.0
2015-01-06 12:45:00,64.07,64.08,63.97,64.04,71600.0,59.5437,59.553,59.4508,59.5158,71600.0
2015-01-06 12:50:00,64.04,64.11,64.04,64.08,86800.0,59.5158,59.5809,59.5158,59.553,86800.0
2015-01-06 12:55:00,64.09,64.12,64.05,64.09,70400.0,59.5623,59.5902,59.5251,59.5623,70400.0
2015-01-06 13:00:00,64.08,64.08,63.91,63.93,65600.0,59.553,59.553,59.395,59.4136,65600.0
2015-01-06 13:05:00,63.94,63.97,63.86,63.91,58400.0,59.4229,59.4508,59.3485,59.395,58400.0
2015-01-06 13:10:00,63.9,63.99,63.88,63.97,59200.0,59.3857,59.4694,59.3671,59.4508,59200.0
2015-01-06 13:15:00,63.95,63.99,63.85,63.89,79200.0,59.4322,59.4694,59.3393,59.3764,79200.0
2015-01-06 13:20:00,63.91,63.92,63.72,63.73,165600.0,59.395,59.4043,59.2184,59.2277,165600.0
2015-01-06 13:25:00,63.73,63.88,63.71,63.83,215200.0,59.2277,59.3671,59.2091,59.3207,215200.0
2015-01-06 13:30:00,63.83,63.91,63.79,63.79,38400.0,59.3207,59.395,59.2835,59.2835,38400.0
2015-01-06 13:35:00,63.82,63.93,63.82,63.88,46000.0,59.3114,59.4136,59.3114,59.3671,46000.0
2015-01-06 13:40:00,63.88,63.88,63.79,63.82,74800.0,59.3671,59.3671,59.2835,59.3114,74800.0
2015-01-06 13:45:00,63.85,64.0,63.85,64.0,46400.0,59.3393,59.4787,59.3393,59.4787,46400.0
2015-01-06 13:50:00,63.98,64.03,63.92,64.0,61200.0,59.4601,59.5065,59.4043,59.4787,61200.0
2015-01-06 13:55:00,63.98,64.09,63.92,64.08,55200.0,59.4601,59.5623,59.4043,59.553,55200.0
2015-01-06 14:00:00,64.08,64.1,63.99,64.01,62800.0,59.553,59.5716,59.4694,59.488,62800.0
2015-01-06 14:05:00,64.01,64.02,63.94,63.95,48400.0,59.488,59.4972,59.4229,59.4322,48400.0
2015-01-06 14:10:00,63.94,63.96,63.79,63.83,142800.0,59.4229,59.4415,59.2835,59.3207,142800.0
2015-01-06 14:15:00,63.82,63.9,63.82,63.87,60800.0,59.3114,59.3857,59.3114,59.3578,60800.0
2015-01-06 14:20:00,63.88,63.99,63.88,63.96,50400.0,59.3671,59.4694,59.3671,59.4415,50400.0
2015-01-06 14:25:00,63.98,64.11,63.93,64.11,54400.0,59.4601,59.5809,59.4136,59.5809,54400.0
2015-01-06 14:30:00,64.13,64.16,64.03,64.08,63200.0,59.5995,59.6274,59.5065,59.553,63200.0
2015-01-06 14:35:00,64.07,64.25,64.02,64.18,138400.0,59.5437,59.711,59.4972,59.6459,138400.0
2015-01-06 14:40:00,64.22,64.34,64.16,64.31,90800.0,59.6831,59.7946,59.6274,59.7668,90800.0
2015-01-06 14:45:00,64.34,64.44,64.28,64.38,101600.0,59.7946,59.8876,59.7389,59.8318,101600.0
2015-01-06 14:50:00,64.35,64.44,64.29,64.34,76400.0,59.8039,59.8876,59.7482,59.7946,76400.0
2015-01-06 14:55:00,64.33,64.35,64.29,64.35,119200.0,59.7853,59.8039,59.7482,59.8039,119200.0
2015-01-06 15:00:00,64.34,64.39,64.28,64.32,104400.0,59.7946,59.8411,59.7389,59.7761,104400.0
2015-01-06 15:05:00,64.31,64.37,64.27,64.31,108000.0,59.7668,59.8225,59.7296,59.7668,108000.0
2015-01-06 15:10:00,64.31,64.44,64.28,64.42,160400.0,59.7668,59.8876,59.7389,59.869,160400.0
2015-01-06 15:15:00,64.44,64.51,64.42,64.49,86400.0,59.8876,59.9526,59.869,59.934,86400.0
2015-01-06 15:20:00,64.48,64.62,64.39,64.47,109600.0,59.9247,60.0549,59.8411,59.9155,109600.0
2015-01-06 15:25:00,64.43,64.55,64.39,64.52,85600.0,59.8783,59.9898,59.8411,59.9619,85600.0
2015-01-06 15:30:00,64.55,64.55,64.41,64.42,105200.0,59.9898,59.9898,59.8597,59.869,105200.0
2015-01-06 15:35:00,64.42,64.44,64.28,64.3,128000.0,59.869,59.8876,59.7389,59.7575,128000.0
2015-01-06 15:40:00,64.3,64.35,64.28,64.33,220400.0,59.7575,59.8039,59.7389,59.7853,220400.0
2015-01-06 15:45:00,64.33,64.47,64.31,64.39,118000.0,59.7853,59.9155,59.7668,59.8411,118000.0
2015-01-06 15:50:00,64.36,64.41,64.24,64.34,281200.0,59.8132,59.8597,59.7017,59.7946,281200.0
2015-01-06 15:55:00,64.32,64.36,64.28,64.31,630400.0,59.7761,59.8132,59.7389,59.7668,630400.0
2015-01-07 09:30:00,64.61,64.76,64.51,64.7,260800.0,60.0456,60.185,59.9526,60.1292,260800.0
2015-01-07 09:35:00,64.7,64.84,64.66,64.69,132400.0,60.1292,60.2593,60.092,60.1199,132400.0
2015-01-07 09:40:00,64.69,64.75,64.67,64.74,79200.0,60.1199,60.1757,60.1013,60.1664,79200.0
2015-01-07 09:45:00,64.73,64.75,64.67,64.73,63600.0,60.1571,60.1757,60.1013,60.1571,63600.0
2015-01-07 09:50:00,64.71,64.83,64.68,64.83,193200.0,60.1385,60.25,60.1106,60.25,193200.0
2015-01-07 09:55:00,64.82,64.87,64.78,64.84,78800.0,60.2407,60.2872,60.2036,60.2593,78800.0
2015-01-07 10:00:00,64.84,64.95,64.84,64.93,111200.0,60.2593,60.3615,60.2593,60.343,111200.0
2015-01-07 10:05:00,64.91,64.93,64.81,64.86,67200.0,60.3244,60.343,60.2314,60.2779,67200.0
2015-01-07 10:10:00,64.85,64.85,64.63,64.68,60800.0,60.2686,60.2686,60.0642,60.1106,60800.0
2015-01-07 10:15:00,64.67,64.69,64.56,64.59,92000.0,60.1013,60.1199,59.9991,60.027,92000.0
2015-01-07 10:20:00,64.59,64.6,64.53,64.53,59600.0,60.027,60.0363,59.9712,59.9712,59600.0
2015-01-07 10:25:00,64.55,64.62,64.46,64.62,107200.0,59.9898,60.0549,59.9062,60.0549,107200.0
2015-01-07 10:30:00,64.6,64.61,64.48,64.61,52800.0,60.0363,60.0456,59.9247,60.0456,52800.0
2015-01-07 10:35:00,64.62,64.67,64.52,64.54,48400.0,60.0549,60.1013,59.9619,59.9805,48400.0
2015-01-07 10:40:00,64.53,64.56,64.47,64.52,94800.0,59.9712,59.9991,59.9155,59.9619,94800.0
2015-01-07 10:45:00,64.54,64.57,64.49,64.56,122400.0,59.9805,60.0084,59.934,59.9991,122400.0
2015-01-07 10:50:00,64.55,64.68,64.52,64.68,48400.0,59.9898,60.1106,59.9619,60.1106,48400.0
2015-01-07 10:55:00,64.7,64.72,64.62,64.66,54800.0,60.1292,60.1478,60.0549,60.092,54800.0
2015-01-07 11:00:00,64.66,64.71,64.57,64.61,63600.0,60.092,60.1385,60.0084,60.0456,63600.0
2015-01-07 11:05:00,64.6,64.61,64.52,64.53,45200.0,60.0363,60.0456,59.9619,59.9712,45200.0
2015-01-07 11:10:00,64.51,64.55,64.38,64.39,114400.0,59.9526,59.9898,59.8318,59.8411,114400.0
2015-01-07 11:15:00,64.39,64.45,64.36,64.42,61600.0,59.8411,59.8969,59.8132,59.869,61600.0
2015-01-07 11:20:00,64.42,64.51,64.41,64.51,57600.0,59.869,59.9526,59.8597,59.9526,57600.0
2015-01-07 11:25:00,64.51,64.51,64.38,64.4,67200.0,59.9526,59.9526,59.8318,59.8504,67200.0
2015-01-07 11:30:00,64.4,64.54,64.4,64.52,41200.0,59.8504,59.9805,59.8504,59.9619,41200.0
2015-01-07 11:35:00,64.53,64.53,64.46,64.5,35600.0,59.9712,59.9712,59.9062,59.9433,35600.0
2015-01-07 11:40:00,64.5,64.6,64.48,64.6,59200.0,59.9433,60.0363,59.9247,60.0363,59200.0
2015-01-07 11:45:00,64.61,64.61,64.55,64.6,72000.0,60.0456,60.0456,59.9898,60.0363,72000.0
2015-01-07 11:50:00,64.61,64.72,64.6,64.72,38400.0,60.0456,60.1478,60.0363,60.1478,38400.0
2015-01-07 11:55:00,64.7,64.8,64.69,64.8,47200.0,60.1292,60.2221,60.1199,60.2221,47200.0
2015-01-07 12:00:00,64.8,64.94,64.78,64.84,52800.0,60.2221,60.3523,60.2036,60.2593,52800.0
2015-01-07 12:05:00,64.86,64.96,64.74,64.86,106800.0,60.2779,60.3708,60.1664,60.2779,106800.0
2015-01-07 12:10:00,64.84,64.86,64.74,64.74,46400.0,60.2593,60.2779,60.1664,60.1664,46400.0
2015-01-07 12:15:00,64.77,64.88,64.77,64.85,70400.0,60.1943,60.2965,60.1943,60.2686,70400.0
2015-01-07 12:20:00,64.87,64.9,64.79,64.81,1065600.0,60.2872,60.3151,60.2128,60.2314,1065600.0
2015-01-07 12:25:00,64.81,64.82,64.75,64.78,156400.0,60.2314,60.2407,60.1757,60.2036,156400.0
2015-01-07 12:30:00,64.77,64.86,64.67,64.67,62000.0,60.1943,60.2779,60.1013,60.1013,62000.0
2015-01-07 12:35:00,64.67,64.75,64.66,64.75,67200.0,60.1013,60.1757,60.092,60.1757,67200.0
2015-01-07 12:40:00,64.73,64.76,64.69,64.71,113200.0,60.1571,60.185,60.1199,60.1385,113200.0
2015-01-07 12:45:00,64.71,64.77,64.66,64.74,122800.0,60.1385,60.1943,60.092,60.1664,122800.0
2015-01-07 12:50:00,64.73,64.77,64.72,64.73,97200.0,60.1571,60.1943,60.1478,60.1571,97200.0
2015-01-07 12:55:00,64.74,64.75,64.68,64.69,68000.0,60.1664,60.1757,60.1106,60.1199,68000.0
2015-01-07 13:00:00,64.7,64.73,64.66,64.66,55600.0,60.1292,60.1571,60.092,60.092,55600.0
2015-01-07 13:05:00,64.66,64.68,64.61,64.61,27200.0,60.092,60.1106,60.0456,60.0456,27200.0
2015-01-07 13:10:00,64.61,64.63,64.58,64.59,51600.0,60.0456,60.0642,60.0177,60.027,51600.0
2015-01-07 13:15:00,64.58,64.65,64.58,64.61,54000.0,60.0177,60.0827,60.0177,60.0456,54000.0
2015-01-07 13:20:00,64.61,64.64,64.52,64.58,86000.0,60.0456,60.0734,59.9619,60.0177,86000.0
2015-01-07 13:25:00,64.56,64.62,64.53,64.61,26400.0,59.9991,60.0549,59.9712,60.0456,26400.0
2015-01-07 13:30:00,64.6,64.74,64.58,64.74,37200.0,60.0363,60.1664,60.0177,60.1664,37200.0
2015-01-07 13:35:00,64.72,64.79,64.71,64.79,28800.0,60.1478,60.2128,60.1385,60.2128,28800.0
2015-01-07 13:40:00,64.77,64.82,64.77,64.8,40400.0,60.1943,60.2407,60.1943,60.2221,40400.0
2015-01-07 13:45:00,64.8,64.9,64.77,64.9,34800.0,60.2221,60.3151,60.1943,60.3151,34800.0
2015-01-07 13:50:00,64.91,64.91,64.84,64.86,92000.0,60.3244,60.3244,60.2593,60.2779,92000.0
2015-01-07 13:55:00,64.88,64.89,64.87,64.88,23600.0,60.2965,60.3058,60.2872,60.2965,23600.0
2015-01-07 14:00:00,64.89,64.97,64.76,64.96,166400.0,60.3058,60.3801,60.185,60.3708,166400.0
2015-01-07 14:05:00,64.96,64.97,64.86,64.97,73200.0,60.3708,60.3801,60.2779,60.3801,73200.0
2015-01-07 14:10:00,64.98,65.02,64.95,65.0,71600.0,60.3894,60.4266,60.3615,60.408,71600.0
2015-01-07 14:15:00,65.0,65.02,64.9,64.99,213200.0,60.408,60.4266,60.3151,60.3987,213200.0
2015-01-07 14:20:00,64.99,65.07,64.91,65.03,116000.0,60.3987,60.4731,60.3244,60.4359,116000.0
2015-01-07 14:25:00,65.01,65.04,64.99,65.01,83200.0,60.4173,60.4452,60.3987,60.4173,83200.0
2015-01-07 14:30:00,65.01,65.11,65.0,65.08,58800.0,60.4173,60.5102,60.408,60.4824,58800.0
2015-01-07 14:35:00,65.1,65.13,64.99,64.99,288800.0,60.5009,60.5288,60.3987,60.3987,288800.0
2015-01-07 14:40:00,64.98,64.99,64.88,64.94,82000.0,60.3894,60.3987,60.2965,60.3523,82000.0
2015-01-07 14:45:00,64.92,65.06,64.91,65.0,48000.0,60.3337,60.4638,60.3244,60.408,48000.0
2015-01-07 14:50:00,65.0,65.01,64.92,64.98,94800.0,60.408,60.4173,60.3337,60.3894,94800.0
2015-01-07 14:55:00,64.99,65.03,64.96,65.01,78800.0,60.3987,60.4359,60.3708,60.4173,78800.0
2015-01-07 15:00:00,65.02,65.06,64.97,64.97,59600.0,60.4266,60.4638,60.3801,60.3801,59600.0
2015-01-07 15:05:00,64.98,65.11,64.97,65.1,42800.0,60.3894,60.5102,60.3801,60.5009,42800.0
2015-01-07 15:10:00,65.11,65.11,65.0,65.01,62800.0,60.5102,60.5102,60.408,60.4173,62800.0
2015-01-07 15:15:00,65.0,65.1,64.95,65.07,76800.0,60.408,60.5009,60.3615,60.4731,76800.0
2015-01-07 15:20:00,65.06,65.06,64.99,65.01,59600.0,60.4638,60.4638,60.3987,60.4173,59600.0
2015-01-07 15:25:00,65.0,65.12,64.99,65.11,51600.0,60.408,60.5195,60.3987,60.5102,51600.0
2015-01-07 15:30:00,65.08,65.16,65.08,65.09,64000.0,60.4824,60.5567,60.4824,60.4917,64000.0
2015-01-07 15:35:00,65.1,65.15,65.04,65.1,62400.0,60.5009,60.5474,60.4452,60.5009,62400.0
2015-01-07 15:40:00,65.1,65.19,65.1,65.16,91200.0,60.5009,60.5846,60.5009,60.5567,91200.0
2015-01-07 15:45:00,65.17,65.19,65.1,65.17,91600.0,60.566,60.5846,60.5009,60.566,91600.0
2015-01-07 15:50:00,65.17,65.22,65.15,65.19,147600.0,60.566,60.6125,60.5474,60.5846,147600.0
2015-01-07 15:55:00,65.19,65.29,65.12,65.21,345600.0,60.5846,60.6775,60.5195,60.6032,345600.0
2015-01-08 09:30:00,65.8,65.97,65.66,65.88,203200.0,61.1515,61.3095,61.0214,61.2258,203200.0
2015-01-08 09:35:00,65.9,66.0,65.75,66.0,96800.0,61.2444,61.3374,61.105,61.3374,96800.0
2015-01-08 09:40:00,65.97,66.2,65.97,66.15,126800.0,61.3095,61.5232,61.3095,61.4768,126800.0
2015-01-08 09:45:00,66.13,66.17,65.99,66.04,67600.0,61.4582,61.4954,61.3281,61.3745,67600.0
2015-01-08 09:50:00,66.1,66.11,65.96,66.04,145600.0,61.4303,61.4396,61.3002,61.3745,145600.0
2015-01-08 09:55:00,66.04,66.06,65.97,66.05,81600.0,61.3745,61.3931,61.3095,61.3838,81600.0
2015-01-08 10:00:00,66.04,66.09,65.97,65.99,142800.0,61.3745,61.421,61.3095,61.3281,142800.0
2015-01-08 10:05:00,66.0,66.05,65.92,66.02,214800.0,61.3374,61.3838,61.263,61.356,214800.0
2015-01-08 10:10:00,66.04,66.05,65.92,65.97,90400.0,61.3745,61.3838,61.263,61.3095,90400.0
2015-01-08 10:15:00,66.0,66.04,65.96,66.02,73600.0,61.3374,61.3745,61.3002,61.356,73600.0
2015-01-08 10:20:00,66.02,66.07,65.97,66.05,97600.0,61.356,61.4024,61.3095,61.3838,97600.0
2015-01-08 10:25:00,66.08,66.12,65.99,65.99,39200.0,61.4117,61.4489,61.3281,61.3281,39200.0
2015-01-08 10:30:00,66.03,66.1,65.95,65.95,104800.0,61.3652,61.4303,61.2909,61.2909,104800.0
2015-01-08 10:35:00,65.96,65.97,65.88,65.95,58400.0,61.3002,61.3095,61.2258,61.2909,58400.0
2015-01-08 10:40:00,65.95,66.02,65.91,65.96,92800.0,61.2909,61.356,61.2537,61.3002,92800.0
2015-01-08 10:45:00,65.97,66.07,65.97,66.03,59200.0,61.3095,61.4024,61.3095,61.3652,59200.0
2015-01-08 10:50:00,66.03,66.12,66.0,66.12,72000.0,61.3652,61.4489,61.3374,61.4489,72000.0
2015-01-08 10:55:00,66.08,66.14,66.08,66.1,131200.0,61.4117,61.4675,61.4117,61.4303,131200.0
2015-01-08 11:00:00,66.13,66.28,66.11,66.16,98400.0,61.4582,61.5976,61.4396,61.4861,98400.0
2015-01-08 11:05:00,66.19,66.25,66.18,66.23,95200.0,61.5139,61.5697,61.5046,61.5511,95200.0
2015-01-08 11:10:00,66.23,66.28,66.16,66.25,77600.0,61.5511,61.5976,61.4861,61.5697,77600.0
2015-01-08 11:15:00,66.24,66.25,66.19,66.2,32800.0,61.5604,61.5697,61.5139,61.5232,32800.0
2015-01-08 11:20:00,66.19,66.21,66.13,66.13,18400.0,61.5139,61.5325,61.4582,61.4582,18400.0
2015-01-08 11:25:00,66.15,66.16,66.07,66.16,79600.0,61.4768,61.4861,61.4024,61.4861,79600.0
2015-01-08 11:30:00,66.13,66.16,66.07,66.08,80000.0,61.4582,61.4861,61.4024,61.4117,80000.0
2015-01-08 11:35:00,66.07,66.07,66.02,66.05,59600.0,61.4024,61.4024,61.356,61.3838,59600.0
2015-01-08 11:40:00,66.06,66.06,65.98,66.05,62000.0,61.3931,61.3931,61.3188,61.3838,62000.0
2015-01-08 11:45:00,66.03,66.17,66.02,66.14,43600.0,61.3652,61.4954,61.356,61.4675,43600.0
2015-01-08 11:50:00,66.13,66.14,66.1,66.14,24000.0,61.4582,61.4675,61.4303,61.4675,24000.0
2015-01-08 11:55:00,66.13,66.14,66.08,66.08,48800.0,61.4582,61.4675,61.4117,61.4117,48800.0
2015-01-08 12:00:00,66.08,66.1,66.05,66.07,16000.0,61.4117,61.4303,61.3838,61.4024,16000.0
2015-01-08 12:05:00,66.05,66.09,66.01,66.03,43200.0,61.3838,61.421,61.3467,61.3652,43200.0
2015-01-08 12:10:00,66.04,66.05,65.91,65.92,40400.0,61.3745,61.3838,61.2537,61.263,40400.0
2015-01-08 12:15:00,65.92,65.99,65.9,65.98,30800.0,61.263,61.3281,61.2444,61.3188,30800.0
2015-01-08 12:20:00,65.99,66.02,65.96,66.02,37600.0,61.3281,61.356,61.3002,61.356,37600.0
2015-01-08 12:25:00,66.0,66.06,65.99,66.05,59600.0,61.3374,61.3931,61.3281,61.3838,59600.0
2015-01-08 12:30:00,66.05,66.07,65.99,66.0,40000.0,61.3838,61.4024,61.3281,61.3374,40000.0
2015-01-08 12:35:00,66.01,66.01,65.93,65.97,131600.0,61.3467,61.3467,61.2723,61.3095,131600.0
2015-01-08 12:40:00,65.97,66.01,65.95,65.97,46000.0,61.3095,61.3467,61.2909,61.3095,46000.0
2015-01-08 12:45:00,65.97,66.0,65.95,65.97,19200.0,61.3095,61.3374,61.2909,61.3095,19200.0
2015-01-08 12:50:00,65.99,66.03,65.99,65.99,44000.0,61.3281,61.3652,61.3281,61.3281,44000.0
2015-01-08 12:55:00,65.99,66.07,65.98,66.07,37200.0,61.3281,61.4024,61.3188,61.4024,37200.0
2015-01-08 13:00:00,66.08,66.08,66.03,66.05,44000.0,61.4117,61.4117,61.3652,61.3838,44000.0
2015-01-08 13:05:00,66.05,66.11,66.04,66.09,51600.0,61.3838,61.4396,61.3745,61.421,51600.0
2015-01-08 13:10:00,66.09,66.09,66.04,66.06,85600.0,61.421,61.421,61.3745,61.3931,85600.0
2015-01-08 13:15:00,66.07,66.08,66.04,66.06,40800.0,61.4024,61.4117,61.3745,61.3931,40800.0
2015-01-08 13:20:00,66.06,66.06,66.03,66.04,17200.0,61.3931,61.3931,61.3652,61.3745,17200.0
2015-01-08 13:25:00,66.05,66.12,66.05,66.07,50800.0,61.3838,61.4489,61.3838,61.4024,50800.0
2015-01-08 13:30:00,66.06,66.08,66.03,66.03,27600.0,61.3931,61.4117,61.3652,61.3652,27600.0
2015-01-08 13:35:00,66.03,66.07,66.0,66.06,65200.0,61.3652,61.4024,61.3374,61.3931,65200.0
2015-01-08 13:40:00,66.05,66.08,66.03,66.07,41200.0,61.3838,61.4117,61.3652,61.4024,41200.0
2015-01-08 13:45:00,66.08,66.08,66.02,66.06,18000.0,61.4117,61.4117,61.356,61.3931,18000.0
2015-01-08 13:50:00,66.05,66.07,66.01,66.05,80800.0,61.3838,61.4024,61.3467,61.3838,80800.0
2015-01-08 13:55:00,66.05,66.05,65.9,65.94,92400.0,61.3838,61.3838,61.2444,61.2816,92400.0
2015-01-08 14:00:00,65.94,65.96,65.91,65.92,64400.0,61.2816,61.3002,61.2537,61.263,64400.0
2015-01-08 14:05:00,65.92,65.98,65.91,65.97,52800.0,61.263,61.3188,61.2537,61.3095,52800.0
2015-01-08 14:10:00,65.97,65.98,65.85,65.9,80400.0,61.3095,61.3188,61.198,61.2444,80400.0
2015-01-08 14:15:00,65.92,65.95,65.89,65.94,92000.0,61.263,61.2909,61.2351,61.2816,92000.0
2015-01-08 14:20:00,65.95,66.03,65.95,66.02,33600.0,61.2909,61.3652,61.2909,61.356,33600.0
2015-01-08 14:25:00,66.03,66.06,66.01,66.06,60400.0,61.3652,61.3931,61.3467,61.3931,60400.0
2015-01-08 14:30:00,66.06,66.11,66.04,66.04,57200.0,61.3931,61.4396,61.3745,61.3745,57200.0
2015-01-08 14:35:00,66.06,66.13,66.05,66.13,39600.0,61.3931,61.4582,61.3838,61.4582,39600.0
2015-01-08 14:40:00,66.11,66.17,66.11,66.11,32800.0,61.4396,61.4954,61.4396,61.4396,32800.0
2015-01-08 14:45:00,66.11,66.11,66.07,66.11,22000.0,61.4396,61.4396,61.4024,61.4396,22000.0
2015-01-08 14:50:00,66.1,66.14,66.1,66.12,34800.0,61.4303,61.4675,61.4303,61.4489,34800.0
2015-01-08 14:55:00,66.12,66.14,66.08,66.08,45200.0,61.4489,61.4675,61.4117,61.4117,45200.0
2015-01-08 15:00:00,66.08,66.12,66.08,66.09,38400.0,61.4117,61.4489,61.4117,61.421,38400.0
2015-01-08 15:05:00,66.1,66.11,66.05,66.08,79600.0,61.4303,61.4396,61.3838,61.4117,79600.0
2015-01-08 15:10:00,66.07,66.12,66.06,66.12,88800.0,61.4024,61.4489,61.3931,61.4489,88800.0
2015-01-08 15:15:00,66.12,66.13,66.06,66.09,71600.0,61.4489,61.4582,61.3931,61.421,71600.0
2015-01-08 15:20:00,66.1,66.17,66.1,66.1,76800.0,61.4303,61.4954,61.4303,61.4303,76800.0
2015-01-08 15:25:00,66.1,66.12,66.04,66.08,33600.0,61.4303,61.4489,61.3745,61.4117,33600.0
2015-01-08 15:30:00,66.08,66.13,66.05,66.06,59600.0,61.4117,61.4582,61.3838,61.3931,59600.0
2015-01-08 15:35:00,66.05,66.08,66.0,66.03,93200.0,61.3838,61.4117,61.3374,61.3652,93200.0
2015-01-08 15:40:00,66.03,66.03,65.96,65.97,70400.0,61.3652,61.3652,61.3002,61.3095,70400.0
2015-01-08 15:45:00,65.97,66.07,65.93,66.03,201200.0,61.3095,61.4024,61.2723,61.3652,201200.0
2015-01-08 15:50:00,66.03,66.05,65.88,66.0,514800.0,61.3652,61.3838,61.2258,61.3374,514800.0
2015-01-08 15:55:00,65.99,66.04,65.86,65.97,902800.0,61.3281,61.3745,61.2073,61.3095,902800.0
2015-01-09 09:30:00,65.9,66.12,65.63,65.64,164400.0,61.2444,61.4489,60.9935,61.0028,164400.0
2015-01-09 09:35:00,65.63,65.77,65.5,65.58,94000.0,60.9935,61.1236,60.8727,60.947,94000.0
2015-01-09 09:40:00,65.65,65.76,65.59,65.76,125600.0,61.0121,61.1143,60.9563,61.1143,125600.0
2015-01-09 09:45:00,65.74,65.76,65.5,65.55,214800.0,61.0957,61.1143,60.8727,60.9192,214800.0
2015-01-09 09:50:00,65.51,65.71,65.51,65.6,145600.0,60.882,61.0679,60.882,60.9656,145600.0
2015-01-09 09:55:00,65.59,65.6,65.39,65.42,127600.0,60.9563,60.9656,60.7705,60.7983,127600.0
2015-01-09 10:00:00,65.42,65.58,65.39,65.46,168400.0,60.7983,60.947,60.7705,60.8355,168400.0
2015-01-09 10:05:00,65.46,65.47,65.38,65.42,96800.0,60.8355,60.8448,60.7612,60.7983,96800.0
2015-01-09 10:10:00,65.42,65.51,65.42,65.48,96400.0,60.7983,60.882,60.7983,60.8541,96400.0
2015-01-09 10:15:00,65.48,65.49,65.4,65.45,38400.0,60.8541,60.8634,60.7798,60.8262,38400.0
2015-01-09 10:20:00,65.45,65.45,65.35,65.37,94400.0,60.8262,60.8262,60.7333,60.7519,94400.0
2015-01-09 10:25:00,65.38,65.41,65.32,65.34,101600.0,60.7612,60.789,60.7054,60.724,101600.0
2015-01-09 10:30:00,65.32,65.32,65.13,65.14,385600.0,60.7054,60.7054,60.5288,60.5381,385600.0
2015-01-09 10:35:00,65.17,65.18,65.08,65.08,79200.0,60.566,60.5753,60.4824,60.4824,79200.0
2015-01-09 10:40:00,65.09,65.09,64.99,65.02,150800.0,60.4917,60.4917,60.3987,60.4266,150800.0
2015-01-09 10:45:00,65.02,65.06,64.98,65.02,86000.0,60.4266,60.4638,60.3894,60.4266,86000.0
2015-01-09 10:50:00,65.02,65.18,64.98,65.08,142000.0,60.4266,60.5753,60.3894,60.4824,142000.0
2015-01-09 10:55:00,65.09,65.17,65.0,65.14,94000.0,60.4917,60.566,60.408,60.5381,94000.0
2015-01-09 11:00:00,65.14,65.14,65.05,65.11,74800.0,60.5381,60.5381,60.4545,60.5102,74800.0
2015-01-09 11:05:00,65.13,65.19,65.09,65.11,42400.0,60.5288,60.5846,60.4917,60.5102,42400.0
2015-01-09 11:10:00,65.14,65.14,64.97,65.02,99600.0,60.5381,60.5381,60.3801,60.4266,99600.0
2015-01-09 11:15:00,65.01,65.08,64.97,65.03,48800.0,60.4173,60.4824,60.3801,60.4359,48800.0
2015-01-09 11:20:00,65.02,65.11,64.98,65.11,71200.0,60.4266,60.5102,60.3894,60.5102,71200.0
2015-01-09 11:25:00,65.1,65.1,65.0,65.06,61200.0,60.5009,60.5009,60.408,60.4638,61200.0
2015-01-09 11:30:00,65.07,65.07,64.97,65.06,120000.0,60.4731,60.4731,60.3801,60.4638,120000.0
2015-01-09 11:35:00,65.04,65.08,65.02,65.03,144800.0,60.4452,60.4824,60.4266,60.4359,144800.0
2015-01-09 11:40:00,65.03,65.07,64.99,65.07,49200.0,60.4359,60.4731,60.3987,60.4731,49200.0
2015-01-09 11:45:00,65.07,65.12,65.02,65.11,85200.0,60.4731,60.5195,60.4266,60.5102,85200.0
2015-01-09 11:50:00,65.09,65.14,65.05,65.08,63200.0,60.4917,60.5381,60.4545,60.4824,63200.0
2015-01-09 11:55:00,65.09,65.12,65.02,65.11,46400.0,60.4917,60.5195,60.4266,60.5102,46400.0
2015-01-09 12:00:00,65.1,65.14,65.08,65.1,67600.0,60.5009,60.5381,60.4824,60.5009,67600.0
2015-01-09 12:05:00,65.11,65.17,65.1,65.17,113600.0,60.5102,60.566,60.5009,60.566,113600.0
2015-01-09 12:10:00,65.17,65.17,65.1,65.11,140400.0,60.566,60.566,60.5009,60.5102,140400.0
2015-01-09 12:15:00,65.11,65.17,65.05,65.14,162400.0,60.5102,60.566,60.4545,60.5381,162400.0
2015-01-09 12:20:00,65.16,65.16,65.01,65.03,104400.0,60.5567,60.5567,60.4173,60.4359,104400.0
2015-01-09 12:25:00,65.03,65.06,64.97,65.05,98000.0,60.4359,60.4638,60.3801,60.4545,98000.0
2015-01-09 12:30:00,65.05,65.08,64.98,65.0,99600.0,60.4545,60.4824,60.3894,60.408,99600.0
2015-01-09 12:35:00,64.99,65.07,64.99,65.07,100800.0,60.3987,60.4731,60.3987,60.4731,100800.0
2015-01-09 12:40:00,65.06,65.11,65.03,65.07,100400.0,60.4638,60.5102,60.4359,60.4731,100400.0
2015-01-09 12:45:00,65.07,65.09,65.0,65.0,61600.0,60.4731,60.4917,60.408,60.408,61600.0
2015-01-09 12:50:00,65.01,65.02,64.94,65.01,130400.0,60.4173,60.4266,60.3523,60.4173,130400.0
2015-01-09 12:55:00,65.01,65.04,64.98,64.98,38400.0,60.4173,60.4452,60.3894,60.3894,38400.0
2015-01-09 13:00:00,64.99,65.05,64.98,65.02,92400.0,60.3987,60.4545,60.3894,60.4266,92400.0
2015-01-09 13:05:00,65.02,65.08,65.0,65.05,53600.0,60.4266,60.4824,60.408,60.4545,53600.0
2015-01-09 13:10:00,65.04,65.32,65.04,65.28,122800.0,60.4452,60.7054,60.4452,60.6682,122800.0
2015-01-09 13:15:00,65.28,65.47,65.28,65.39,173600.0,60.6682,60.8448,60.6682,60.7705,173600.0
2015-01-09 13:20:00,65.36,65.4,65.32,65.32,42000.0,60.7426,60.7798,60.7054,60.7054,42000.0
2015-01-09 13:25:00,65.34,65.39,65.26,65.31,52800.0,60.724,60.7705,60.6496,60.6961,52800.0
2015-01-09 13:30:00,65.33,65.35,65.3,65.32,21200.0,60.7147,60.7333,60.6868,60.7054,21200.0
2015-01-09 13:35:00,65.31,65.38,65.27,65.32,69600.0,60.6961,60.7612,60.6589,60.7054,69600.0
2015-01-09 13:40:00,65.31,65.35,65.18,65.26,50800.0,60.6961,60.7333,60.5753,60.6496,50800.0
2015-01-09 13:45:00,65.26,65.26,65.17,65.25,28400.0,60.6496,60.6496,60.566,60.6404,28400.0
2015-01-09 13:50:00,65.23,65.34,65.23,65.25,32000.0,60.6218,60.724,60.6218,60.6404,32000.0
2015-01-09 13:55:00,65.24,65.29,65.2,65.26,48000.0,60.6311,60.6775,60.5939,60.6496,48000.0
2015-01-09 14:00:00,65.26,65.28,65.16,65.25,97200.0,60.6496,60.6682,60.5567,60.6404,97200.0
2015-01-09 14:05:00,65.3,65.38,65.25,65.3,66800.0,60.6868,60.7612,60.6404,60.6868,66800.0
2015-01-09 14:10:00,65.31,65.33,65.27,65.29,13200.0,60.6961,60.7147,60.6589,60.6775,13200.0
2015-01-09 14:15:00,65.28,65.28,65.2,65.22,28000.0,60.6682,60.6682,60.5939,60.6125,28000.0
2015-01-09 14:20:00,65.21,65.24,65.19,65.2,36400.0,60.6032,60.6311,60.5846,60.5939,36400.0
2015-01-09 14:25:00,65.23,65.28,65.19,65.21,16800.0,60.6218,60.6682,60.5846,60.6032,16800.0
2015-01-09 14:30:00,65.2,65.2,65.14,65.14,30400.0,60.5939,60.5939,60.5381,60.5381,30400.0
2015-01-09 14:35:00,65.15,65.31,65.14,65.29,33200.0,60.5474,60.6961,60.5381,60.6775,33200.0
2015-01-09 14:40:00,65.29,65.3,65.26,65.29,18800.0,60.6775,60.6868,60.6496,60.6775,18800.0
2015-01-09 14:45:00,65.26,65.28,65.2,65.25,33600.0,60.6496,60.6682,60.5939,60.6404,33600.0
2015-01-09 14:50:00,65.25,65.29,65.24,65.27,34400.0,60.6404,60.6775,60.6311,60.6589,34400.0
2015-01-09 14:55:00,65.28,65.33,65.25,65.33,103200.0,60.6682,60.7147,60.6404,60.7147,103200.0
2015-01-09 15:00:00,65.32,65.39,65.31,65.37,107600.0,60.7054,60.7705,60.6961,60.7519,107600.0
2015-01-09 15:05:00,65.37,65.45,65.37,65.4,36800.0,60.7519,60.8262,60.7519,60.7798,36800.0
2015-01-09 15:10:00,65.43,65.51,65.41,65.5,65600.0,60.8076,60.882,60.789,60.8727,65600.0
2015-01-09 15:15:00,65.5,65.5,65.45,65.47,60000.0,60.8727,60.8727,60.8262,60.8448,60000.0
2015-01-09 15:20:00,65.49,65.51,65.44,65.47,36000.0,60.8634,60.882,60.8169,60.8448,36000.0
2015-01-09 15:25:00,65.46,65.47,65.3,65.35,53600.0,60.8355,60.8448,60.6868,60.7333,53600.0
2015-01-09 15:30:00,65.33,65.36,65.25,65.3,106000.0,60.7147,60.7426,60.6404,60.6868,106000.0
2015-01-09 15:35:00,65.28,65.32,65.2,65.25,86800.0,60.6682,60.7054,60.5939,60.6404,86800.0
2015-01-09 15:40:00,65.25,65.32,65.25,65.28,80400.0,60.6404,60.7054,60.6404,60.6682,80400.0
2015-01-09 15:45:00,65.3,65.31,65.22,65.25,120400.0,60.6868,60.6961,60.6125,60.6404,120400.0
2015-01-09 15:50:00,65.24,65.25,65.16,65.19,146400.0,60.6311,60.6404,60.5567,60.5846,146400.0
2015-01-09 15:55:00,65.18,65.21,65.06,65.17,433600.0,60.5753,60.6032,60.4638,60.566,433600.0
2015-01-12 09:30:00,65.26,65.48,65.16,65.24,110400.0,60.6496,60.8541,60.5567,60.6311,110400.0
2015-01-12 09:35:00,65.28,65.28,65.05,65.06,104400.0,60.6682,60.6682,60.4545,60.4638,104400.0
2015-01-12 09:40:00,65.05,65.21,64.86,65.21,102800.0,60.4545,60.6032,60.2779,60.6032,102800.0
2015-01-12 09:45:00,65.17,65.2,64.91,64.98,88400.0,60.566,60.5939,60.3244,60.3894,88400.0
2015-01-12 09:50:00,64.94,65.04,64.9,64.98,93200.0,60.3523,60.4452,60.3151,60.3894,93200.0
2015-01-12 09:55:00,64.98,64.99,64.8,64.9,145200.0,60.3894,60.3987,60.2221,60.3151,145200.0
2015-01-12 10:00:00,64.9,64.94,64.79,64.94,104400.0,60.3151,60.3523,60.2128,60.3523,104400.0
2015-01-12 10:05:00,64.92,65.0,64.89,64.94,74800.0,60.3337,60.408,60.3058,60.3523,74800.0
2015-01-12 10:10:00,64.94,65.02,64.9,64.94,119600.0,60.3523,60.4266,60.3151,60.3523,119600.0
2015-01-12 10:15:00,64.94,65.15,64.94,65.15,65200.0,60.3523,60.5474,60.3523,60.5474,65200.0
2015-01-12 10:20:00,65.15,65.27,65.08,65.24,125200.0,60.5474,60.6589,60.4824,60.6311,125200.0
2015-01-12 10:25:00,65.25,65.27,65.0,65.01,59600.0,60.6404,60.6589,60.408,60.4173,59600.0
2015-01-12 10:30:00,65.03,65.14,65.0,65.1,64800.0,60.4359,60.5381,60.408,60.5009,64800.0
2015-01-12 10:35:00,65.12,65.23,65.04,65.23,73200.0,60.5195,60.6218,60.4452,60.6218,73200.0
2015-01-12 10:40:00,65.2,65.38,65.2,65.36,59200.0,60.5939,60.7612,60.5939,60.7426,59200.0
2015-01-12 10:45:00,65.38,65.5,65.33,65.45,103600.0,60.7612,60.8727,60.7147,60.8262,103600.0
2015-01-12 10:50:00,65.41,65.41,65.23,65.23,72800.0,60.789,60.789,60.6218,60.6218,72800.0
2015-01-12 10:55:00,65.27,65.43,65.25,65.43,46400.0,60.6589,60.8076,60.6404,60.8076,46400.0
2015-01-12 11:00:00,65.43,65.49,65.35,65.42,61600.0,60.8076,60.8634,60.7333,60.7983,61600.0
2015-01-12 11:05:00,65.39,65.42,65.3,65.34,49600.0,60.7705,60.7983,60.6868,60.724,49600.0
2015-01-12 11:10:00,65.34,65.4,65.27,65.28,39200.0,60.724,60.7798,60.6589,60.6682,39200.0
2015-01-12 11:15:00,65.29,65.35,65.27,65.35,41200.0,60.6775,60.7333,60.6589,60.7333,41200.0
2015-01-12 11:20:00,65.35,65.39,65.26,65.38,33600.0,60.7333,60.7705,60.6496,60.7612,33600.0
2015-01-12 11:25:00,65.36,65.39,65.32,65.34,68400.0,60.7426,60.7705,60.7054,60.724,68400.0
2015-01-12 11:30:00,65.38,65.39,65.26,65.26,24800.0,60.7612,60.7705,60.6496,60.6496,24800.0
2015-01-12 11:35:00,65.27,65.39,65.27,65.34,58000.0,60.6589,60.7705,60.6589,60.724,58000.0
2015-01-12 11:40:00,65.34,65.34,65.25,65.3,10400.0,60.724,60.724,60.6404,60.6868,10400.0
2015-01-12 11:45:00,65.3,65.3,65.16,65.17,43600.0,60.6868,60.6868,60.5567,60.566,43600.0
2015-01-12 11:50:00,65.17,65.19,65.08,65.1,83600.0,60.566,60.5846,60.4824,60.5009,83600.0
2015-01-12 11:55:00,65.06,65.16,65.06,65.13,29600.0,60.4638,60.5567,60.4638,60.5288,29600.0
2015-01-12 12:00:00,65.15,65.23,65.13,65.21,51200.0,60.5474,60.6218,60.5288,60.6032,51200.0
2015-01-12 12:05:00,65.2,65.28,65.15,65.28,41200.0,60.5939,60.6682,60.5474,60.6682,41200.0
2015-01-12 12:10:00,65.27,65.29,65.14,65.19,56800.0,60.6589,60.6775,60.5381,60.5846,56800.0
2015-01-12 12:15:00,65.21,65.27,65.13,65.26,44800.0,60.6032,60.6589,60.5288,60.6496,44800.0
2015-01-12 12:20:00,65.27,65.35,65.27,65.32,11600.0,60.6589,60.7333,60.6589,60.7054,11600.0
2015-01-12 12:25:00,65.32,65.32,65.26,65.31,18800.0,60.7054,60.7054,60.6496,60.6961,18800.0
2015-01-12 12:30:00,65.31,65.39,65.29,65.35,38800.0,60.6961,60.7705,60.6775,60.7333,38800.0
2015-01-12 12:35:00,65.35,65.37,65.3,65.33,23600.0,60.7333,60.7519,60.6868,60.7147,23600.0
2015-01-12 12:40:00,65.32,65.32,65.18,65.21,24800.0,60.7054,60.7054,60.5753,60.6032,24800.0
2015-01-12 12:45:00,65.2,65.2,65.13,65.13,16800.0,60.5939,60.5939,60.5288,60.5288,16800.0
2015-01-12 12:50:00,65.1,65.1,65.01,65.07,20000.0,60.5009,60.5009,60.4173,60.4731,20000.0
2015-01-12 12:55:00,65.04,65.12,65.03,65.1,19600.0,60.4452,60.5195,60.4359,60.5009,19600.0
2015-01-12 13:00:00,65.08,65.16,65.07,65.08,45200.0,60.4824,60.5567,60.4731,60.4824,45200.0
2015-01-12 13:05:00,65.08,65.13,65.01,65.05,12400.0,60.4824,60.5288,60.4173,60.4545,12400.0
2015-01-12 13:10:00,65.06,65.09,65.01,65.07,26400.0,60.4638,60.4917,60.4173,60.4731,26400.0
2015-01-12 13:15:00,65.07,65.1,65.02,65.02,17200.0,60.4731,60.5009,60.4266,60.4266,17200.0
2015-01-12 13:20:00,65.02,65.02,64.94,64.97,82400.0,60.4266,60.4266,60.3523,60.3801,82400.0
2015-01-12 13:25:00,64.97,65.03,64.97,64.99,40000.0,60.3801,60.4359,60.3801,60.3987,40000.0
2015-01-12 13:30:00,64.96,65.02,64.96,65.02,11200.0,60.3708,60.4266,60.3708,60.4266,11200.0
2015-01-12 13:35:00,65.04,65.06,64.99,64.99,34000.0,60.4452,60.4638,60.3987,60.3987,34000.0
2015-01-12 13:40:00,65.01,65.02,64.97,65.01,29200.0,60.4173,60.4266,60.3801,60.4173,29200.0
2015-01-12 13:45:00,65.0,65.1,65.0,65.06,33200.0,60.408,60.5009,60.408,60.4638,33200.0
2015-01-12 13:50:00,65.06,65.07,65.02,65.03,58000.0,60.4638,60.4731,60.4266,60.4359,58000.0
2015-01-12 13:55:00,65.03,65.03,65.0,65.01,30800.0,60.4359,60.4359,60.408,60.4173,30800.0
2015-01-12 14:00:00,65.01,65.06,64.99,64.99,46000.0,60.4173,60.4638,60.3987,60.3987,46000.0
2015-01-12 14:05:00,64.99,65.07,64.99,65.03,30000.0,60.3987,60.4731,60.3987,60.4359,30000.0
2015-01-12 14:10:00,65.06,65.15,65.06,65.08,45200.0,60.4638,60.5474,60.4638,60.4824,45200.0
2015-01-12 14:15:00,65.08,65.09,65.02,65.02,35600.0,60.4824,60.4917,60.4266,60.4266,35600.0
2015-01-12 14:20:00,65.01,65.06,64.99,65.03,50400.0,60.4173,60.4638,60.3987,60.4359,50400.0
2015-01-12 14:25:00,65.01,65.08,64.99,65.02,38000.0,60.4173,60.4824,60.3987,60.4266,38000.0
2015-01-12 14:30:00,65.0,65.06,64.98,65.06,38800.0,60.408,60.4638,60.3894,60.4638,38800.0
2015-01-12 14:35:00,65.04,65.06,64.98,65.0,50000.0,60.4452,60.4638,60.3894,60.408,50000.0
2015-01-12 14:40:00,64.99,65.05,64.99,65.03,28400.0,60.3987,60.4545,60.3987,60.4359,28400.0
2015-01-12 14:45:00,65.03,65.13,65.0,65.12,45600.0,60.4359,60.5288,60.408,60.5195,45600.0
2015-01-12 14:50:00,65.1,65.11,65.03,65.1,29200.0,60.5009,60.5102,60.4359,60.5009,29200.0
2015-01-12 14:55:00,65.11,65.15,65.05,65.11,53200.0,60.5102,60.5474,60.4545,60.5102,53200.0
2015-01-12 15:00:00,65.14,65.17,65.11,65.11,22400.0,60.5381,60.566,60.5102,60.5102,22400.0
2015-01-12 15:05:00,65.12,65.14,65.01,65.02,43600.0,60.5195,60.5381,60.4173,60.4266,43600.0
2015-01-12 15:10:00,65.02,65.06,64.98,65.0,142800.0,60.4266,60.4638,60.3894,60.408,142800.0
2015-01-12 15:15:00,65.0,65.11,65.0,65.04,44000.0,60.408,60.5102,60.408,60.4452,44000.0
2015-01-12 15:20:00,65.04,65.05,64.98,65.0,111200.0,60.4452,60.4545,60.3894,60.408,111200.0
2015-01-12 15:25:00,65.0,65.08,64.98,65.02,83600.0,60.408,60.4824,60.3894,60.4266,83600.0
2015-01-12 15:30:00,65.03,65.08,64.96,64.96,123600.0,60.4359,60.4824,60.3708,60.3708,123600.0
2015-01-12 15:35:00,64.96,65.05,64.92,65.02,103200.0,60.3708,60.4545,60.3337,60.4266,103200.0
2015-01-12 15:40:00,65.01,65.13,65.0,65.13,88400.0,60.4173,60.5288,60.408,60.5288,88400.0
2015-01-12 15:45:00,65.12,65.21,65.08,65.13,123200.0,60.5195,60.6032,60.4824,60.5288,123200.0
2015-01-12 15:50:00,65.14,65.14,65.06,65.07,150800.0,60.5381,60.5381,60.4638,60.4731,150800.0
2015-01-12 15:55:00,65.07,65.08,65.0,65.06,350000.0,60.4731,60.4824,60.408,60.4638,350000.0
2015-01-13 09:30:00,65.51,65.95,65.51,65.91,302000.0,60.882,61.2909,60.882,61.2537,302000.0
2015-01-13 09:35:00,65.92,66.12,65.85,66.0,338800.0,61.263,61.4489,61.198,61.3374,338800.0
2015-01-13 09:40:00,66.05,66.12,65.95,66.09,157600.0,61.3838,61.4489,61.2909,61.421,157600.0
2015-01-13 09:45:00,66.06,66.23,66.03,66.21,98000.0,61.3931,61.5511,61.3652,61.5325,98000.0
2015-01-13 09:50:00,66.24,66.28,66.13,66.22,173200.0,61.5604,61.5976,61.4582,61.5418,173200.0
2015-01-13 09:55:00,66.26,66.42,66.25,66.42,150800.0,61.579,61.7277,61.5697,61.7277,150800.0
2015-01-13 10:00:00,66.37,66.45,66.26,66.42,93600.0,61.6812,61.7556,61.579,61.7277,93600.0
2015-01-13 10:05:00,66.42,66.43,66.34,66.37,110400.0,61.7277,61.737,61.6533,61.6812,110400.0
2015-01-13 10:10:00,66.38,66.41,66.26,66.35,144400.0,61.6905,61.7184,61.579,61.6626,144400.0
2015-01-13 10:15:00,66.35,66.43,66.32,66.42,65600.0,61.6626,61.737,61.6348,61.7277,65600.0
2015-01-13 10:20:00,66.42,66.42,66.16,66.25,377200.0,61.7277,61.7277,61.4861,61.5697,377200.0
2015-01-13 10:25:00,66.23,66.3,66.15,66.29,78800.0,61.5511,61.6162,61.4768,61.6069,78800.0
2015-01-13 10:30:00,66.31,66.32,66.21,66.27,77600.0,61.6255,61.6348,61.5325,61.5883,77600.0
2015-01-13 10:35:00,66.28,66.33,66.23,66.31,110000.0,61.5976,61.6441,61.5511,61.6255,110000.0
2015-01-13 10:40:00,66.31,66.34,66.25,66.29,28800.0,61.6255,61.6533,61.5697,61.6069,28800.0
2015-01-13 10:45:00,66.28,66.32,66.26,66.28,57600.0,61.5976,61.6348,61.579,61.5976,57600.0
2015-01-13 10:50:00,66.3,66.34,66.26,66.3,79200.0,61.6162,61.6533,61.579,61.6162,79200.0
2015-01-13 10:55:00,66.29,66.33,66.28,66.32,37600.0,61.6069,61.6441,61.5976,61.6348,37600.0
2015-01-13 11:00:00,66.33,66.38,66.3,66.32,65200.0,61.6441,61.6905,61.6162,61.6348,65200.0
2015-01-13 11:05:00,66.32,66.39,66.31,66.31,57200.0,61.6348,61.6998,61.6255,61.6255,57200.0
2015-01-13 11:10:00,66.33,66.4,66.29,66.39,30400.0,61.6441,61.7091,61.6069,61.6998,30400.0
2015-01-13 11:15:00,66.4,66.41,66.33,66.33,55600.0,61.7091,61.7184,61.6441,61.6441,55600.0
2015-01-13 11:20:00,66.33,66.36,66.28,66.32,36000.0,61.6441,61.6719,61.5976,61.6348,36000.0
2015-01-13 11:25:00,66.32,66.35,66.27,66.33,86800.0,61.6348,61.6626,61.5883,61.6441,86800.0
2015-01-13 11:30:00,66.34,66.35,66.19,66.26,81200.0,61.6533,61.6626,61.5139,61.579,81200.0
2015-01-13 11:35:00,66.26,66.36,66.26,66.35,69600.0,61.579,61.6719,61.579,61.6626,69600.0
2015-01-13 11:40:00,66.35,66.37,66.26,66.32,38800.0,61.6626,61.6812,61.579,61.6348,38800.0
2015-01-13 11:45:00,66.32,66.42,66.29,66.39,80800.0,61.6348,61.7277,61.6069,61.6998,80800.0
2015-01-13 11:50:00,66.37,66.42,66.32,66.32,26800.0,61.6812,61.7277,61.6348,61.6348,26800.0
2015-01-13 11:55:00,66.32,66.36,66.3,66.32,30400.0,61.6348,61.6719,61.6162,61.6348,30400.0
2015-01-13 12:00:00,66.35,66.4,66.27,66.31,27600.0,61.6626,61.7091,61.5883,61.6255,27600.0
2015-01-13 12:05:00,66.34,66.36,66.28,66.32,39200.0,61.6533,61.6719,61.5976,61.6348,39200.0
2015-01-13 12:10:00,66.31,66.34,66.24,66.33,66000.0,61.6255,61.6533,61.5604,61.6441,66000.0
2015-01-13 12:15:00,66.34,66.36,66.29,66.32,34800.0,61.6533,61.6719,61.6069,61.6348,34800.0
2015-01-13 12:20:00,66.32,66.32,66.16,66.17,108800.0,61.6348,61.6348,61.4861,61.4954,108800.0
2015-01-13 12:25:00,66.15,66.2,66.1,66.14,65600.0,61.4768,61.5232,61.4303,61.4675,65600.0
2015-01-13 12:30:00,66.12,66.13,66.02,66.04,43200.0,61.4489,61.4582,61.356,61.3745,43200.0
2015-01-13 12:35:00,66.07,66.11,66.03,66.06,48400.0,61.4024,61.4396,61.3652,61.3931,48400.0
2015-01-13 12:40:00,66.04,66.08,66.01,66.03,57200.0,61.3745,61.4117,61.3467,61.3652,57200.0
2015-01-13 12:45:00,66.05,66.11,65.99,66.1,145200.0,61.3838,61.4396,61.3281,61.4303,145200.0
2015-01-13 12:50:00,66.11,66.16,66.06,66.08,124800.0,61.4396,61.4861,61.3931,61.4117,124800.0
2015-01-13 12:55:00,66.08,66.11,66.06,66.08,59200.0,61.4117,61.4396,61.3931,61.4117,59200.0
2015-01-13 13:00:00,66.1,66.17,66.05,66.08,71600.0,61.4303,61.4954,61.3838,61.4117,71600.0
2015-01-13 13:05:00,66.07,66.13,66.06,66.06,43600.0,61.4024,61.4582,61.3931,61.3931,43600.0
2015-01-13 13:10:00,66.07,66.1,66.04,66.07,45200.0,61.4024,61.4303,61.3745,61.4024,45200.0
2015-01-13 13:15:00,66.05,66.07,66.01,66.01,21600.0,61.3838,61.4024,61.3467,61.3467,21600.0
2015-01-13 13:20:00,66.02,66.03,65.79,65.82,60000.0,61.356,61.3652,61.1422,61.1701,60000.0
2015-01-13 13:25:00,65.81,65.85,65.64,65.7,56000.0,61.1608,61.198,61.0028,61.0586,56000.0
2015-01-13 13:30:00,65.68,65.69,65.49,65.6,103200.0,61.04,61.0493,60.8634,60.9656,103200.0
2015-01-13 13:35:00,65.61,65.61,65.45,65.46,93200.0,60.9749,60.9749,60.8262,60.8355,93200.0
2015-01-13 13:40:00,65.48,65.51,65.35,65.42,103600.0,60.8541,60.882,60.7333,60.7983,103600.0
2015-01-13 13:45:00,65.45,65.5,65.39,65.46,92000.0,60.8262,60.8727,60.7705,60.8355,92000.0
2015-01-13 13:50:00,65.43,65.46,65.04,65.15,100400.0,60.8076,60.8355,60.4452,60.5474,100400.0
2015-01-13 13:55:00,65.15,65.5,65.13,65.2,185600.0,60.5474,60.8727,60.5288,60.5939,185600.0
2015-01-13 14:00:00,65.18,65.26,65.07,65.17,133600.0,60.5753,60.6496,60.4731,60.566,133600.0
2015-01-13 14:05:00,65.16,65.2,64.88,64.98,153200.0,60.5567,60.5939,60.2965,60.3894,153200.0
2015-01-13 14:10:00,64.98,65.0,64.78,64.85,153200.0,60.3894,60.408,60.2036,60.2686,153200.0
2015-01-13 14:15:00,64.82,64.97,64.78,64.89,366000.0,60.2407,60.3801,60.2036,60.3058,366000.0
2015-01-13 14:20:00,64.91,65.05,64.91,64.99,362000.0,60.3244,60.4545,60.3244,60.3987,362000.0
2015-01-13 14:25:00,64.99,65.11,64.98,65.08,78400.0,60.3987,60.5102,60.3894,60.4824,78400.0
2015-01-13 14:30:00,65.05,65.1,64.98,65.0,74400.0,60.4545,60.5009,60.3894,60.408,74400.0
2015-01-13 14:35:00,64.99,65.09,64.98,65.0,71600.0,60.3987,60.4917,60.3894,60.408,71600.0
2015-01-13 14:40:00,65.02,65.07,64.98,65.02,131600.0,60.4266,60.4731,60.3894,60.4266,131600.0
2015-01-13 14:45:00,65.0,65.07,64.97,65.04,76800.0,60.408,60.4731,60.3801,60.4452,76800.0
2015-01-13 14:50:00,65.04,65.09,65.01,65.06,44800.0,60.4452,60.4917,60.4173,60.4638,44800.0
2015-01-13 14:55:00,65.05,65.05,64.89,64.91,194000.0,60.4545,60.4545,60.3058,60.3244,194000.0
2015-01-13 15:00:00,64.91,65.01,64.89,64.94,274800.0,60.3244,60.4173,60.3058,60.3523,274800.0
2015-01-13 15:05:00,64.92,65.02,64.89,64.89,135600.0,60.3337,60.4266,60.3058,60.3058,135600.0
2015-01-13 15:10:00,64.9,65.14,64.89,65.14,68800.0,60.3151,60.5381,60.3058,60.5381,68800.0
2015-01-13 15:15:00,65.11,65.25,65.1,65.11,64000.0,60.5102,60.6404,60.5009,60.5102,64000.0
2015-01-13 15:20:00,65.11,65.17,65.05,65.13,58000.0,60.5102,60.566,60.4545,60.5288,58000.0
2015-01-13 15:25:00,65.12,65.19,65.0,65.01,42400.0,60.5195,60.5846,60.408,60.4173,42400.0
2015-01-13 15:30:00,65.04,65.24,65.03,65.19,74800.0,60.4452,60.6311,60.4359,60.5846,74800.0
2015-01-13 15:35:00,65.19,65.4,65.14,65.32,51600.0,60.5846,60.7798,60.5381,60.7054,51600.0
2015-01-13 15:40:00,65.36,65.4,65.25,65.26,60000.0,60.7426,60.7798,60.6404,60.6496,60000.0
2015-01-13 15:45:00,65.27,65.29,65.16,65.19,94400.0,60.6589,60.6775,60.5567,60.5846,94400.0
2015-01-13 15:50:00,65.16,65.22,65.09,65.15,133200.0,60.5567,60.6125,60.4917,60.5474,133200.0
2015-01-13 15:55:00,65.12,65.21,65.06,65.2,272400.0,60.5195,60.6032,60.4638,60.5939,272400.0
2015-01-14 09:30:00,64.16,64.35,64.0,64.3,390800.0,59.6274,59.8039,59.4787,59.7575,390800.0
2015-01-14 09:35:00,64.3,64.46,64.21,64.31,170400.0,59.7575,59.9062,59.6738,59.7668,170400.0
2015-01-14 09:40:00,64.28,64.42,64.1,64.12,97600.0,59.7389,59.869,59.5716,59.5902,97600.0
2015-01-14 09:45:00,64.16,64.27,64.09,64.27,115200.0,59.6274,59.7296,59.5623,59.7296,115200.0
2015-01-14 09:50:00,64.22,64.27,64.04,64.06,109200.0,59.6831,59.7296,59.5158,59.5344,109200.0
2015-01-14 09:55:00,64.06,64.14,64.02,64.09,104000.0,59.5344,59.6088,59.4972,59.5623,104000.0
2015-01-14 10:00:00,64.08,64.33,64.06,64.31,151200.0,59.553,59.7853,59.5344,59.7668,151200.0
2015-01-14 10:05:00,64.31,64.49,64.31,64.45,218800.0,59.7668,59.934,59.7668,59.8969,218800.0
2015-01-14 10:10:00,64.48,64.65,64.38,64.5,130000.0,59.9247,60.0827,59.8318,59.9433,130000.0
2015-01-14 10:15:00,64.5,64.54,64.41,64.41,71600.0,59.9433,59.9805,59.8597,59.8597,71600.0
2015-01-14 10:20:00,64.41,64.43,64.25,64.38,148000.0,59.8597,59.8783,59.711,59.8318,148000.0
2015-01-14 10:25:00,64.36,64.45,64.31,64.31,248800.0,59.8132,59.8969,59.7668,59.7668,248800.0
2015-01-14 10:30:00,64.33,64.33,64.05,64.16,244800.0,59.7853,59.7853,59.5251,59.6274,244800.0
2015-01-14 10:35:00,64.16,64.25,64.08,64.08,112400.0,59.6274,59.711,59.553,59.553,112400.0
2015-01-14 10:40:00,64.08,64.23,64.06,64.19,104800.0,59.553,59.6924,59.5344,59.6552,104800.0
2015-01-14 10:45:00,64.19,64.27,64.17,64.19,124800.0,59.6552,59.7296,59.6366,59.6552,124800.0
2015-01-14 10:50:00,64.21,64.26,64.14,64.14,57600.0,59.6738,59.7203,59.6088,59.6088,57600.0
2015-01-14 10:55:00,64.17,64.22,64.11,64.19,46000.0,59.6366,59.6831,59.5809,59.6552,46000.0
2015-01-14 11:00:00,64.18,64.18,64.05,64.1,77600.0,59.6459,59.6459,59.5251,59.5716,77600.0
2015-01-14 11:05:00,64.12,64.13,63.95,63.99,254400.0,59.5902,59.5995,59.4322,59.4694,254400.0
2015-01-14 11:10:00,64.03,64.03,63.88,63.88,92800.0,59.5065,59.5065,59.3671,59.3671,92800.0
2015-01-14 11:15:00,63.9,63.97,63.85,63.89,172000.0,59.3857,59.4508,59.3393,59.3764,172000.0
2015-01-14 11:20:00,63.86,63.96,63.83,63.93,168400.0,59.3485,59.4415,59.3207,59.4136,168400.0
2015-01-14 11:25:00,63.91,64.05,63.88,63.88,280800.0,59.395,59.5251,59.3671,59.3671,280800.0
2015-01-14 11:30:00,63.88,63.94,63.77,63.79,109600.0,59.3671,59.4229,59.2649,59.2835,109600.0
2015-01-14 11:35:00,63.77,63.86,63.76,63.84,120800.0,59.2649,59.3485,59.2556,59.33,120800.0
2015-01-14 11:40:00,63.83,63.95,63.8,63.8,56800.0,59.3207,59.4322,59.2928,59.2928,56800.0
2015-01-14 11:45:00,63.81,63.88,63.78,63.81,79200.0,59.3021,59.3671,59.2742,59.3021,79200.0
2015-01-14 11:50:00,63.82,63.88,63.71,63.74,128800.0,59.3114,59.3671,59.2091,59.237,128800.0
2015-01-14 11:55:00,63.74,63.8,63.7,63.74,69200.0,59.237,59.2928,59.1999,59.237,69200.0
2015-01-14 12:00:00,63.74,63.81,63.72,63.8,78000.0,59.237,59.3021,59.2184,59.2928,78000.0
2015-01-14 12:05:00,63.79,63.79,63.7,63.73,77200.0,59.2835,59.2835,59.1999,59.2277,77200.0
2015-01-14 12:10:00,63.74,63.74,63.66,63.72,97600.0,59.237,59.237,59.1627,59.2184,97600.0
2015-01-14 12:15:00,63.72,63.8,63.67,63.68,140000.0,59.2184,59.2928,59.172,59.1813,140000.0
2015-01-14 12:20:00,63.68,63.82,63.63,63.77,56400.0,59.1813,59.3114,59.1348,59.2649,56400.0
2015-01-14 12:25:00,63.77,63.77,63.68,63.74,69600.0,59.2649,59.2649,59.1813,59.237,69600.0
2015-01-14 12:30:00,63.72,63.76,63.68,63.76,57200.0,59.2184,59.2556,59.1813,59.2556,57200.0
2015-01-14 12:35:00,63.74,63.77,63.7,63.77,105200.0,59.237,59.2649,59.1999,59.2649,105200.0
2015-01-14 12:40:00,63.77,63.83,63.7,63.71,40400.0,59.2649,59.3207,59.1999,59.2091,40400.0
2015-01-14 12:45:00,63.73,63.76,63.66,63.74,91200.0,59.2277,59.2556,59.1627,59.237,91200.0
2015-01-14 12:50:00,63.75,63.75,63.65,63.69,51200.0,59.2463,59.2463,59.1534,59.1906,51200.0
2015-01-14 12:55:00,63.69,63.77,63.67,63.76,83200.0,59.1906,59.2649,59.172,59.2556,83200.0
2015-01-14 13:00:00,63.77,63.89,63.77,63.82,103200.0,59.2649,59.3764,59.2649,59.3114,103200.0
2015-01-14 13:05:00,63.81,63.83,63.69,63.69,72800.0,59.3021,59.3207,59.1906,59.1906,72800.0
2015-01-14 13:10:00,63.7,63.7,63.59,63.59,82000.0,59.1999,59.1999,59.0976,59.0976,82000.0
2015-01-14 13:15:00,63.59,63.67,63.57,63.66,69200.0,59.0976,59.172,59.079,59.1627,69200.0
2015-01-14 13:20:00,63.66,63.68,63.56,63.56,72400.0,59.1627,59.1813,59.0697,59.0697,72400.0
2015-01-14 13:25:00,63.56,63.65,63.53,63.58,50000.0,59.0697,59.1534,59.0419,59.0883,50000.0
2015-01-14 13:30:00,63.58,63.58,63.54,63.56,148400.0,59.0883,59.0883,59.0512,59.0697,148400.0
2015-01-14 13:35:00,63.57,63.71,63.56,63.65,285600.0,59.079,59.2091,59.0697,59.1534,285600.0
2015-01-14 13:40:00,63.65,63.7,63.58,63.58,229200.0,59.1534,59.1999,59.0883,59.0883,229200.0
2015-01-14 13:45:00,63.58,63.76,63.55,63.69,96400.0,59.0883,59.2556,59.0604,59.1906,96400.0
2015-01-14 13:50:00,63.69,63.77,63.66,63.76,110000.0,59.1906,59.2649,59.1627,59.2556,110000.0
2015-01-14 13:55:00,63.79,63.88,63.75,63.83,48400.0,59.2835,59.3671,59.2463,59.3207,48400.0
2015-01-14 14:00:00,63.85,63.95,63.83,63.9,94400.0,59.3393,59.4322,59.3207,59.3857,94400.0
2015-01-14 14:05:00,63.9,63.93,63.8,63.83,126000.0,59.3857,59.4136,59.2928,59.3207,126000.0
2015-01-14 14:10:00,63.84,64.08,63.81,64.06,97200.0,59.33,59.553,59.3021,59.5344,97200.0
2015-01-14 14:15:00,64.06,64.1,63.93,64.1,64400.0,59.5344,59.5716,59.4136,59.5716,64400.0
2015-01-14 14:20:00,64.07,64.11,63.98,64.01,55600.0,59.5437,59.5809,59.4601,59.488,55600.0
2015-01-14 14:25:00,64.0,64.09,63.98,64.06,72000.0,59.4787,59.5623,59.4601,59.5344,72000.0
2015-01-14 14:30:00,64.07,64.14,64.0,64.05,120400.0,59.5437,59.6088,59.4787,59.5251,120400.0
2015-01-14 14:35:00,64.08,64.1,63.89,63.93,78800.0,59.553,59.5716,59.3764,59.4136,78800.0
2015-01-14 14:40:00,63.93,64.06,63.9,63.95,60400.0,59.4136,59.5344,59.3857,59.4322,60400.0
2015-01-14 14:45:00,63.93,63.98,63.84,63.91,59600.0,59.4136,59.4601,59.33,59.395,59600.0
2015-01-14 14:50:00,63.89,63.89,63.77,63.82,60800.0,59.3764,59.3764,59.2649,59.3114,60800.0
2015-01-14 14:55:00,63.8,63.84,63.75,63.78,86800.0,59.2928,59.33,59.2463,59.2742,86800.0
2015-01-14 15:00:00,63.78,63.86,63.75,63.83,116400.0,59.2742,59.3485,59.2463,59.3207,116400.0
2015-01-14 15:05:00,63.82,63.87,63.75,63.82,72800.0,59.3114,59.3578,59.2463,59.3114,72800.0
2015-01-14 15:10:00,63.81,63.83,63.72,63.8,112800.0,59.3021,59.3207,59.2184,59.2928,112800.0
2015-01-14 15:15:00,63.81,64.02,63.81,63.92,134000.0,59.3021,59.4972,59.3021,59.4043,134000.0
2015-01-14 15:20:00,63.94,64.1,63.93,63.98,141200.0,59.4229,59.5716,59.4136,59.4601,141200.0
2015-01-14 15:25:00,63.99,64.01,63.85,63.92,127600.0,59.4694,59.488,59.3393,59.4043,127600.0
2015-01-14 15:30:00,63.92,64.03,63.83,63.88,144400.0,59.4043,59.5065,59.3207,59.3671,144400.0
2015-01-14 15:35:00,63.88,63.92,63.83,63.88,157600.0,59.3671,59.4043,59.3207,59.3671,157600.0
2015-01-14 15:40:00,63.89,63.93,63.84,63.88,188400.0,59.3764,59.4136,59.33,59.3671,188400.0
2015-01-14 15:45:00,63.89,63.94,63.82,63.91,270400.0,59.3764,59.4229,59.3114,59.395,270400.0
2015-01-14 15:50:00,63.92,63.96,63.87,63.94,256400.0,59.4043,59.4415,59.3578,59.4229,256400.0
2015-01-14 15:55:00,63.94,63.96,63.83,63.9,497200.0,59.4229,59.4415,59.3207,59.3857,497200.0
2015-01-15 09:30:00,64.18,64.37,64.02,64.02,251200.0,59.6459,59.8225,59.4972,59.4972,251200.0
2015-01-15 09:35:00,64.1,64.1,63.52,63.6,179200.0,59.5716,59.5716,59.0326,59.1069,179200.0
2015-01-15 09:40:00,63.6,63.8,63.59,63.8,214400.0,59.1069,59.2928,59.0976,59.2928,214400.0
2015-01-15 09:45:00,63.8,63.85,63.57,63.74,206800.0,59.2928,59.3393,59.079,59.237,206800.0
2015-01-15 09:50:00,63.74,63.85,63.6,63.6,148000.0,59.237,59.3393,59.1069,59.1069,148000.0
2015-01-15 09:55:00,63.6,63.7,63.24,63.51,231600.0,59.1069,59.1999,58.7723,59.0233,231600.0
2015-01-15 10:00:00,63.48,63.52,63.3,63.38,144400.0,58.9954,59.0326,58.8281,58.9025,144400.0
2015-01-15 10:05:00,63.4,63.61,63.31,63.51,117200.0,58.921,59.1162,58.8374,59.0233,117200.0
2015-01-15 10:10:00,63.55,63.64,63.44,63.6,113200.0,59.0604,59.1441,58.9582,59.1069,113200.0
2015-01-15 10:15:00,63.58,63.69,63.54,63.57,91600.0,59.0883,59.1906,59.0512,59.079,91600.0
2015-01-15 10:20:00,63.57,63.81,63.57,63.74,171600.0,59.079,59.3021,59.079,59.237,171600.0
2015-01-15 10:25:00,63.75,63.8,63.68,63.77,92400.0,59.2463,59.2928,59.1813,59.2649,92400.0
2015-01-15 10:30:00,63.78,63.94,63.76,63.82,224000.0,59.2742,59.4229,59.2556,59.3114,224000.0
2015-01-15 10:35:00,63.82,63.84,63.68,63.69,124800.0,59.3114,59.33,59.1813,59.1906,124800.0
2015-01-15 10:40:00,63.71,63.71,63.55,63.61,167600.0,59.2091,59.2091,59.0604,59.1162,167600.0
2015-01-15 10:45:00,63.6,63.76,63.53,63.61,248400.0,59.1069,59.2556,59.0419,59.1162,248400.0
2015-01-15 10:50:00,63.61,63.63,63.42,63.46,142400.0,59.1162,59.1348,58.9396,58.9768,142400.0
2015-01-15 10:55:00,63.45,63.46,63.28,63.28,141600.0,58.9675,58.9768,58.8095,58.8095,141600.0
2015-01-15 11:00:00,63.3,63.39,63.28,63.36,117200.0,58.8281,58.9118,58.8095,58.8839,117200.0
2015-01-15 11:05:00,63.34,63.39,63.27,63.31,208400.0,58.8653,58.9118,58.8002,58.8374,208400.0
2015-01-15 11:10:00,63.32,63.46,63.3,63.46,212400.0,58.8467,58.9768,58.8281,58.9768,212400.0
2015-01-15 11:15:00,63.46,63.51,63.36,63.41,152400.0,58.9768,59.0233,58.8839,58.9303,152400.0
2015-01-15 11:20:00,63.4,63.52,63.37,63.37,110000.0,58.921,59.0326,58.8932,58.8932,110000.0
2015-01-15 11:25:00,63.38,63.44,63.37,63.42,73200.0,58.9025,58.9582,58.8932,58.9396,73200.0
2015-01-15 11:30:00,63.4,63.54,63.4,63.51,80400.0,58.921,59.0512,58.921,59.0233,80400.0
2015-01-15 11:35:00,63.52,63.57,63.38,63.4,115200.0,59.0326,59.079,58.9025,58.921,115200.0
2015-01-15 11:40:00,63.45,63.64,63.42,63.64,63200.0,58.9675,59.1441,58.9396,59.1441,63200.0
2015-01-15 11:45:00,63.61,63.72,63.61,63.65,40000.0,59.1162,59.2184,59.1162,59.1534,40000.0
2015-01-15 11:50:00,63.64,63.68,63.48,63.5,85600.0,59.1441,59.1813,58.9954,59.014,85600.0
2015-01-15 11:55:00,63.51,63.52,63.43,63.49,87600.0,59.0233,59.0326,58.9489,59.0047,87600.0
2015-01-15 12:00:00,63.49,63.58,63.49,63.5,90800.0,59.0047,59.0883,59.0047,59.014,90800.0
2015-01-15 12:05:00,63.5,63.56,63.45,63.45,88800.0,59.014,59.0697,58.9675,58.9675,88800.0
2015-01-15 12:10:00,63.45,63.55,63.43,63.47,42800.0,58.9675,59.0604,58.9489,58.9861,42800.0
2015-01-15 12:15:00,63.47,63.47,63.35,63.41,59200.0,58.9861,58.9861,58.8746,58.9303,59200.0
2015-01-15 12:20:00,63.41,63.42,63.29,63.32,109200.0,58.9303,58.9396,58.8188,58.8467,109200.0
2015-01-15 12:25:00,63.34,63.49,63.34,63.44,59200.0,58.8653,59.0047,58.8653,58.9582,59200.0
2015-01-15 12:30:00,63.44,63.44,63.31,63.37,50000.0,58.9582,58.9582,58.8374,58.8932,50000.0
2015-01-15 12:35:00,63.36,63.38,63.25,63.32,76000.0,58.8839,58.9025,58.7816,58.8467,76000.0
2015-01-15 12:40:00,63.31,63.32,63.15,63.19,79200.0,58.8374,58.8467,58.6887,58.7259,79200.0
2015-01-15 12:45:00,63.19,63.22,63.09,63.15,70400.0,58.7259,58.7538,58.6329,58.6887,70400.0
2015-01-15 12:50:00,63.2,63.28,63.13,63.27,87200.0,58.7352,58.8095,58.6701,58.8002,87200.0
2015-01-15 12:55:00,63.3,63.3,63.23,63.25,35600.0,58.8281,58.8281,58.7631,58.7816,35600.0
2015-01-15 13:00:00,63.25,63.36,63.16,63.36,42000.0,58.7816,58.8839,58.698,58.8839,42000.0
2015-01-15 13:05:00,63.35,63.42,63.28,63.33,47200.0,58.8746,58.9396,58.8095,58.856,47200.0
2015-01-15 13:10:00,63.34,63.42,63.33,63.37,38400.0,58.8653,58.9396,58.856,58.8932,38400.0
2015-01-15 13:15:00,63.39,63.44,63.35,63.39,72800.0,58.9118,58.9582,58.8746,58.9118,72800.0
2015-01-15 13:20:00,63.39,63.42,63.27,63.27,54000.0,58.9118,58.9396,58.8002,58.8002,54000.0
2015-01-15 13:25:00,63.3,63.36,63.23,63.27,65600.0,58.8281,58.8839,58.7631,58.8002,65600.0
2015-01-15 13:30:00,63.27,63.27,63.19,63.22,54000.0,58.8002,58.8002,58.7259,58.7538,54000.0
2015-01-15 13:35:00,63.23,63.25,63.18,63.21,96800.0,58.7631,58.7816,58.7166,58.7445,96800.0
2015-01-15 13:40:00,63.19,63.27,63.19,63.25,62000.0,58.7259,58.8002,58.7259,58.7816,62000.0
2015-01-15 13:45:00,63.24,63.31,63.21,63.29,53600.0,58.7723,58.8374,58.7445,58.8188,53600.0
2015-01-15 13:50:00,63.31,63.42,63.3,63.38,160800.0,58.8374,58.9396,58.8281,58.9025,160800.0
2015-01-15 13:55:00,63.38,63.39,63.29,63.31,69600.0,58.9025,58.9118,58.8188,58.8374,69600.0
2015-01-15 14:00:00,63.31,63.34,63.24,63.33,78800.0,58.8374,58.8653,58.7723,58.856,78800.0
2015-01-15 14:05:00,63.32,63.34,63.25,63.32,105600.0,58.8467,58.8653,58.7816,58.8467,105600.0
2015-01-15 14:10:00,63.32,63.32,63.24,63.27,72400.0,58.8467,58.8467,58.7723,58.8002,72400.0
2015-01-15 14:15:00,63.27,63.35,63.27,63.32,53600.0,58.8002,58.8746,58.8002,58.8467,53600.0
2015-01-15 14:20:00,63.32,63.33,63.21,63.27,78800.0,58.8467,58.856,58.7445,58.8002,78800.0
2015-01-15 14:25:00,63.27,63.31,63.21,63.29,68000.0,58.8002,58.8374,58.7445,58.8188,68000.0
2015-01-15 14:30:00,63.28,63.37,63.17,63.34,81200.0,58.8095,58.8932,58.7073,58.8653,81200.0
2015-01-15 14:35:00,63.35,63.36,63.29,63.35,75200.0,58.8746,58.8839,58.8188,58.8746,75200.0
2015-01-15 14:40:00,63.37,63.42,63.31,63.31,85600.0,58.8932,58.9396,58.8374,58.8374,85600.0
2015-01-15 14:45:00,63.34,63.44,63.31,63.37,34400.0,58.8653,58.9582,58.8374,58.8932,34400.0
2015-01-15 14:50:00,63.37,63.39,63.31,63.39,48800.0,58.8932,58.9118,58.8374,58.9118,48800.0
2015-01-15 14:55:00,63.38,63.51,63.3,63.46,82000.0,58.9025,59.0233,58.8281,58.9768,82000.0
2015-01-15 15:00:00,63.45,63.49,63.38,63.44,102400.0,58.9675,59.0047,58.9025,58.9582,102400.0
2015-01-15 15:05:00,63.44,63.5,63.4,63.46,139200.0,58.9582,59.014,58.921,58.9768,139200.0
2015-01-15 15:10:00,63.47,63.47,63.37,63.41,109200.0,58.9861,58.9861,58.8932,58.9303,109200.0
2015-01-15 15:15:00,63.39,63.42,63.33,63.39,86800.0,58.9118,58.9396,58.856,58.9118,86800.0
2015-01-15 15:20:00,63.36,63.37,63.25,63.3,76000.0,58.8839,58.8932,58.7816,58.8281,76000.0
2015-01-15 15:25:00,63.33,63.45,63.33,63.4,80800.0,58.856,58.9675,58.856,58.921,80800.0
2015-01-15 15:30:00,63.41,63.51,63.32,63.47,78400.0,58.9303,59.0233,58.8467,58.9861,78400.0
2015-01-15 15:35:00,63.47,63.5,63.42,63.47,151600.0,58.9861,59.014,58.9396,58.9861,151600.0
2015-01-15 15:40:00,63.47,63.58,63.43,63.54,194000.0,58.9861,59.0883,58.9489,59.0512,194000.0
2015-01-15 15:45:00,63.53,63.55,63.44,63.54,222800.0,59.0419,59.0604,58.9582,59.0512,222800.0
2015-01-15 15:50:00,63.52,63.52,63.3,63.35,221200.0,59.0326,59.0326,58.8281,58.8746,221200.0
2015-01-15 15:55:00,63.35,63.42,63.3,63.32,388000.0,58.8746,58.9396,58.8281,58.8467,388000.0
2015-01-16 09:30:00,62.98,63.44,62.92,63.44,984400.0,58.5307,58.9582,58.475,58.9582,984400.0
2015-01-16 09:35:00,63.42,63.7,63.25,63.42,218400.0,58.9396,59.1999,58.7816,58.9396,218400.0
2015-01-16 09:40:00,63.44,63.47,63.23,63.26,107600.0,58.9582,58.9861,58.7631,58.7909,107600.0
2015-01-16 09:45:00,63.26,63.32,63.02,63.26,150000.0,58.7909,58.8467,58.5679,58.7909,150000.0
2015-01-16 09:50:00,63.26,63.27,63.04,63.1,150000.0,58.7909,58.8002,58.5865,58.6422,150000.0
2015-01-16 09:55:00,63.1,63.15,63.03,63.1,183200.0,58.6422,58.6887,58.5772,58.6422,183200.0
2015-01-16 10:00:00,63.12,63.32,62.93,63.06,273600.0,58.6608,58.8467,58.4842,58.6051,273600.0
2015-01-16 10:05:00,63.05,63.09,62.93,62.97,83600.0,58.5958,58.6329,58.4842,58.5214,83600.0
2015-01-16 10:10:00,62.97,63.07,62.88,62.92,203200.0,58.5214,58.6144,58.4378,58.475,203200.0
2015-01-16 10:15:00,62.92,63.06,62.88,63.02,176000.0,58.475,58.6051,58.4378,58.5679,176000.0
2015-01-16 10:20:00,63.01,63.06,62.91,63.05,243600.0,58.5586,58.6051,58.4657,58.5958,243600.0
2015-01-16 10:25:00,63.07,63.29,63.06,63.13,194400.0,58.6144,58.8188,58.6051,58.6701,194400.0
2015-01-16 10:30:00,63.13,63.23,63.04,63.06,155600.0,58.6701,58.7631,58.5865,58.6051,155600.0
2015-01-16 10:35:00,63.05,63.1,62.96,63.01,118400.0,58.5958,58.6422,58.5121,58.5586,118400.0
2015-01-16 10:40:00,63.03,63.12,62.97,63.06,86400.0,58.5772,58.6608,58.5214,58.6051,86400.0
2015-01-16 10:45:00,63.05,63.06,62.89,62.96,129600.0,58.5958,58.6051,58.4471,58.5121,129600.0
2015-01-16 10:50:00,62.94,63.0,62.88,62.96,228400.0,58.4935,58.5493,58.4378,58.5121,228400.0
2015-01-16 10:55:00,62.97,63.22,62.97,63.22,99200.0,58.5214,58.7538,58.5214,58.7538,99200.0
2015-01-16 11:00:00,63.2,63.23,63.11,63.12,128800.0,58.7352,58.7631,58.6515,58.6608,128800.0
2015-01-16 11:05:00,63.12,63.2,63.02,63.19,102000.0,58.6608,58.7352,58.5679,58.7259,102000.0
2015-01-16 11:10:00,63.2,63.2,63.05,63.16,94800.0,58.7352,58.7352,58.5958,58.698,94800.0
2015-01-16 11:15:00,63.13,63.23,63.07,63.19,82400.0,58.6701,58.7631,58.6144,58.7259,82400.0
2015-01-16 11:20:00,63.18,63.18,63.09,63.15,54800.0,58.7166,58.7166,58.6329,58.6887,54800.0
2015-01-16 11:25:00,63.15,63.16,63.05,63.07,47600.0,58.6887,58.698,58.5958,58.6144,47600.0
2015-01-16 11:30:00,63.06,63.17,63.0,63.13,60000.0,58.6051,58.7073,58.5493,58.6701,60000.0
2015-01-16 11:35:00,63.16,63.23,63.06,63.19,57200.0,58.698,58.7631,58.6051,58.7259,57200.0
2015-01-16 11:40:00,63.21,63.21,63.05,63.15,94800.0,58.7445,58.7445,58.5958,58.6887,94800.0
2015-01-16 11:45:00,63.16,63.17,63.08,63.12,94000.0,58.698,58.7073,58.6237,58.6608,94000.0
2015-01-16 11:50:00,63.1,63.12,63.04,63.05,86000.0,58.6422,58.6608,58.5865,58.5958,86000.0
2015-01-16 11:55:00,63.06,63.16,63.04,63.11,90800.0,58.6051,58.698,58.5865,58.6515,90800.0
2015-01-16 12:00:00,63.1,63.2,63.05,63.2,86000.0,58.6422,58.7352,58.5958,58.7352,86000.0
2015-01-16 12:05:00,63.2,63.21,63.04,63.12,73600.0,58.7352,58.7445,58.5865,58.6608,73600.0
2015-01-16 12:10:00,63.09,63.2,63.09,63.12,51200.0,58.6329,58.7352,58.6329,58.6608,51200.0
2015-01-16 12:15:00,63.11,63.14,63.07,63.11,58000.0,58.6515,58.6794,58.6144,58.6515,58000.0
2015-01-16 12:20:00,63.12,63.12,63.03,63.04,103600.0,58.6608,58.6608,58.5772,58.5865,103600.0
2015-01-16 12:25:00,63.04,63.17,63.02,63.12,56800.0,58.5865,58.7073,58.5679,58.6608,56800.0
2015-01-16 12:30:00,63.11,63.19,63.1,63.19,44000.0,58.6515,58.7259,58.6422,58.7259,44000.0
2015-01-16 12:35:00,63.19,63.19,63.08,63.14,80000.0,58.7259,58.7259,58.6237,58.6794,80000.0
2015-01-16 12:40:00,63.15,63.27,63.12,63.18,98000.0,58.6887,58.8002,58.6608,58.7166,98000.0
2015-01-16 12:45:00,63.19,63.2,63.09,63.16,138400.0,58.7259,58.7352,58.6329,58.698,138400.0
2015-01-16 12:50:00,63.18,63.4,63.18,63.29,74400.0,58.7166,58.921,58.7166,58.8188,74400.0
2015-01-16 12:55:00,63.3,63.33,63.23,63.3,54800.0,58.8281,58.856,58.7631,58.8281,54800.0
2015-01-16 13:00:00,63.29,63.31,63.13,63.14,78800.0,58.8188,58.8374,58.6701,58.6794,78800.0
2015-01-16 13:05:00,63.15,63.26,63.14,63.17,80000.0,58.6887,58.7909,58.6794,58.7073,80000.0
2015-01-16 13:10:00,63.18,63.25,63.18,63.25,31200.0,58.7166,58.7816,58.7166,58.7816,31200.0
2015-01-16 13:15:00,63.25,63.28,63.17,63.17,76000.0,58.7816,58.8095,58.7073,58.7073,76000.0
2015-01-16 13:20:00,63.18,63.24,63.13,63.17,57200.0,58.7166,58.7723,58.6701,58.7073,57200.0
2015-01-16 13:25:00,63.19,63.24,63.14,63.24,62800.0,58.7259,58.7723,58.6794,58.7723,62800.0
2015-01-16 13:30:00,63.22,63.31,63.2,63.26,82000.0,58.7538,58.8374,58.7352,58.7909,82000.0
2015-01-16 13:35:00,63.27,63.33,63.2,63.33,64800.0,58.8002,58.856,58.7352,58.856,64800.0
2015-01-16 13:40:00,63.32,63.35,63.23,63.33,47200.0,58.8467,58.8746,58.7631,58.856,47200.0
2015-01-16 13:45:00,63.31,63.39,63.27,63.39,44000.0,58.8374,58.9118,58.8002,58.9118,44000.0
2015-01-16 13:50:00,63.39,63.41,63.32,63.36,106400.0,58.9118,58.9303,58.8467,58.8839,106400.0
2015-01-16 13:55:00,63.37,63.44,63.34,63.42,43600.0,58.8932,58.9582,58.8653,58.9396,43600.0
2015-01-16 14:00:00,63.44,63.47,63.4,63.43,39200.0,58.9582,58.9861,58.921,58.9489,39200.0
2015-01-16 14:05:00,63.42,63.43,63.34,63.4,56000.0,58.9396,58.9489,58.8653,58.921,56000.0
2015-01-16 14:10:00,63.39,63.42,63.32,63.33,78400.0,58.9118,58.9396,58.8467,58.856,78400.0
2015-01-16 14:15:00,63.33,63.37,63.26,63.32,74800.0,58.856,58.8932,58.7909,58.8467,74800.0
2015-01-16 14:20:00,63.35,63.39,63.31,63.32,63200.0,58.8746,58.9118,58.8374,58.8467,63200.0
2015-01-16 14:25:00,63.32,63.41,63.32,63.37,46400.0,58.8467,58.9303,58.8467,58.8932,46400.0
2015-01-16 14:30:00,63.37,63.38,63.31,63.35,55200.0,58.8932,58.9025,58.8374,58.8746,55200.0
2015-01-16 14:35:00,63.37,63.39,63.29,63.32,87600.0,58.8932,58.9118,58.8188,58.8467,87600.0
2015-01-16 14:40:00,63.35,63.48,63.32,63.44,47200.0,58.8746,58.9954,58.8467,58.9582,47200.0
2015-01-16 14:45:00,63.44,63.46,63.4,63.42,43200.0,58.9582,58.9768,58.921,58.9396,43200.0
2015-01-16 14:50:00,63.41,63.49,63.37,63.48,68800.0,58.9303,59.0047,58.8932,58.9954,68800.0
2015-01-16 14:55:00,63.48,63.5,63.42,63.46,98400.0,58.9954,59.014,58.9396,58.9768,98400.0
2015-01-16 15:00:00,63.45,63.5,63.37,63.48,102000.0,58.9675,59.014,58.8932,58.9954,102000.0
2015-01-16 15:05:00,63.49,63.49,63.36,63.48,66400.0,59.0047,59.0047,58.8839,58.9954,66400.0
2015-01-16 15:10:00,63.48,63.49,63.38,63.46,91600.0,58.9954,59.0047,58.9025,58.9768,91600.0
2015-01-16 15:15:00,63.45,63.51,63.42,63.44,149600.0,58.9675,59.0233,58.9396,58.9582,149600.0
2015-01-16 15:20:00,63.45,63.53,63.45,63.52,111200.0,58.9675,59.0419,58.9675,59.0326,111200.0
2015-01-16 15:25:00,63.52,63.53,63.45,63.45,83200.0,59.0326,59.0419,58.9675,58.9675,83200.0
2015-01-16 15:30:00,63.44,63.48,63.38,63.45,108400.0,58.9582,58.9954,58.9025,58.9675,108400.0
2015-01-16 15:35:00,63.45,63.65,63.45,63.65,126400.0,58.9675,59.1534,58.9675,59.1534,126400.0
2015-01-16 15:40:00,63.65,63.73,63.56,63.7,164000.0,59.1534,59.2277,59.0697,59.1999,164000.0
2015-01-16 15:45:00,63.72,63.77,63.7,63.73,247200.0,59.2184,59.2649,59.1999,59.2277,247200.0
2015-01-16 15:50:00,63.7,63.76,63.69,63.74,189600.0,59.1999,59.2556,59.1906,59.237,189600.0
2015-01-16 15:55:00,63.75,63.77,63.7,63.7,536800.0,59.2463,59.2649,59.1999,59.1999,536800.0
2015-01-20 09:30:00,64.06,64.92,63.92,64.53,1068000.0,59.5344,60.3337,59.4043,59.9712,1068000.0
2015-01-20 09:35:00,64.52,64.55,64.01,64.17,322800.0,59.9619,59.9898,59.488,59.6366,322800.0
2015-01-20 09:40:00,64.03,64.25,63.9,64.25,258400.0,59.5065,59.711,59.3857,59.711,258400.0
2015-01-20 09:45:00,64.15,64.38,63.97,64.05,404000.0,59.6181,59.8318,59.4508,59.5251,404000.0
2015-01-20 09:50:00,64.03,64.2,63.98,64.08,302800.0,59.5065,59.6645,59.4601,59.553,302800.0
2015-01-20 09:55:00,64.04,64.18,63.94,64.02,168000.0,59.5158,59.6459,59.4229,59.4972,168000.0
2015-01-20 10:00:00,64.07,64.19,63.96,64.14,171200.0,59.5437,59.6552,59.4415,59.6088,171200.0
2015-01-20 10:05:00,64.12,64.33,64.08,64.3,148800.0,59.5902,59.7853,59.553,59.7575,148800.0
2015-01-20 10:10:00,64.3,64.31,63.88,63.93,295200.0,59.7575,59.7668,59.3671,59.4136,295200.0
2015-01-20 10:15:00,63.95,64.06,63.75,63.76,149600.0,59.4322,59.5344,59.2463,59.2556,149600.0
2015-01-20 10:20:00,63.77,63.91,63.75,63.91,131200.0,59.2649,59.395,59.2463,59.395,131200.0
2015-01-20 10:25:00,63.93,63.93,63.77,63.79,62000.0,59.4136,59.4136,59.2649,59.2835,62000.0
2015-01-20 10:30:00,63.8,63.84,63.57,63.57,98800.0,59.2928,59.33,59.079,59.079,98800.0
2015-01-20 10:35:00,63.6,63.83,63.58,63.77,127600.0,59.1069,59.3207,59.0883,59.2649,127600.0
2015-01-20 10:40:00,63.73,63.81,63.65,63.79,201600.0,59.2277,59.3021,59.1534,59.2835,201600.0
2015-01-20 10:45:00,63.77,63.98,63.75,63.95,102400.0,59.2649,59.4601,59.2463,59.4322,102400.0
2015-01-20 10:50:00,63.93,63.98,63.72,63.79,111600.0,59.4136,59.4601,59.2184,59.2835,111600.0
2015-01-20 10:55:00,63.79,63.8,63.66,63.74,175600.0,59.2835,59.2928,59.1627,59.237,175600.0
2015-01-20 11:00:00,63.78,63.8,63.62,63.76,216400.0,59.2742,59.2928,59.1255,59.2556,216400.0
2015-01-20 11:05:00,63.74,63.97,63.68,63.96,126800.0,59.237,59.4508,59.1813,59.4415,126800.0
2015-01-20 11:10:00,63.93,63.95,63.75,63.79,111200.0,59.4136,59.4322,59.2463,59.2835,111200.0
2015-01-20 11:15:00,63.76,63.83,63.69,63.83,182800.0,59.2556,59.3207,59.1906,59.3207,182800.0
2015-01-20 11:20:00,63.83,63.88,63.71,63.77,101600.0,59.3207,59.3671,59.2091,59.2649,101600.0
2015-01-20 11:25:00,63.76,63.82,63.71,63.81,81600.0,59.2556,59.3114,59.2091,59.3021,81600.0
2015-01-20 11:30:00,63.77,63.81,63.73,63.79,133200.0,59.2649,59.3021,59.2277,59.2835,133200.0
2015-01-20 11:35:00,63.77,63.82,63.7,63.78,89200.0,59.2649,59.3114,59.1999,59.2742,89200.0
2015-01-20 11:40:00,63.79,63.81,63.7,63.8,72000.0,59.2835,59.3021,59.1999,59.2928,72000.0
2015-01-20 11:45:00,63.8,63.8,63.67,63.71,192800.0,59.2928,59.2928,59.172,59.2091,192800.0
2015-01-20 11:50:00,63.72,63.82,63.72,63.82,76400.0,59.2184,59.3114,59.2184,59.3114,76400.0
2015-01-20 11:55:00,63.8,63.91,63.77,63.82,102800.0,59.2928,59.395,59.2649,59.3114,102800.0
2015-01-20 12:00:00,63.82,63.83,63.71,63.75,108400.0,59.3114,59.3207,59.2091,59.2463,108400.0
2015-01-20 12:05:00,63.75,63.82,63.72,63.75,91200.0,59.2463,59.3114,59.2184,59.2463,91200.0
2015-01-20 12:10:00,63.74,63.8,63.7,63.72,56800.0,59.237,59.2928,59.1999,59.2184,56800.0
2015-01-20 12:15:00,63.73,63.77,63.7,63.74,119200.0,59.2277,59.2649,59.1999,59.237,119200.0
2015-01-20 12:20:00,63.73,63.78,63.68,63.78,80800.0,59.2277,59.2742,59.1813,59.2742,80800.0
2015-01-20 12:25:00,63.78,63.89,63.78,63.84,57600.0,59.2742,59.3764,59.2742,59.33,57600.0
2015-01-20 12:30:00,63.85,63.88,63.77,63.78,116400.0,59.3393,59.3671,59.2649,59.2742,116400.0
2015-01-20 12:35:00,63.78,63.85,63.72,63.84,110000.0,59.2742,59.3393,59.2184,59.33,110000.0
2015-01-20 12:40:00,63.83,63.88,63.79,63.83,86400.0,59.3207,59.3671,59.2835,59.3207,86400.0
2015-01-20 12:45:00,63.85,63.89,63.78,63.82,62000.0,59.3393,59.3764,59.2742,59.3114,62000.0
2015-01-20 12:50:00,63.83,63.85,63.71,63.73,111200.0,59.3207,59.3393,59.2091,59.2277,111200.0
2015-01-20 12:55:00,63.73,63.77,63.71,63.77,50000.0,59.2277,59.2649,59.2091,59.2649,50000.0
2015-01-20 13:00:00,63.74,63.77,63.74,63.75,82400.0,59.237,59.2649,59.237,59.2463,82400.0
2015-01-20 13:05:00,63.76,63.77,63.68,63.7,86000.0,59.2556,59.2649,59.1813,59.1999,86000.0
2015-01-20 13:10:00,63.69,63.77,63.65,63.74,78000.0,59.1906,59.2649,59.1534,59.237,78000.0
2015-01-20 13:15:00,63.74,63.77,63.71,63.74,45600.0,59.237,59.2649,59.2091,59.237,45600.0
2015-01-20 13:20:00,63.77,63.88,63.75,63.78,117600.0,59.2649,59.3671,59.2463,59.2742,117600.0
2015-01-20 13:25:00,63.78,63.85,63.75,63.79,58000.0,59.2742,59.3393,59.2463,59.2835,58000.0
2015-01-20 13:30:00,63.82,63.88,63.75,63.78,79600.0,59.3114,59.3671,59.2463,59.2742,79600.0
2015-01-20 13:35:00,63.8,63.9,63.78,63.84,103600.0,59.2928,59.3857,59.2742,59.33,103600.0
2015-01-20 13:40:00,63.82,63.83,63.75,63.79,38800.0,59.3114,59.3207,59.2463,59.2835,38800.0
2015-01-20 13:45:00,63.79,63.82,63.77,63.8,34800.0,59.2835,59.3114,59.2649,59.2928,34800.0
2015-01-20 13:50:00,63.82,63.84,63.78,63.83,70400.0,59.3114,59.33,59.2742,59.3207,70400.0
2015-01-20 13:55:00,63.84,63.84,63.69,63.7,98000.0,59.33,59.33,59.1906,59.1999,98000.0
2015-01-20 14:00:00,63.72,63.83,63.7,63.79,114000.0,59.2184,59.3207,59.1999,59.2835,114000.0
2015-01-20 14:05:00,63.8,63.85,63.76,63.85,72000.0,59.2928,59.3393,59.2556,59.3393,72000.0
2015-01-20 14:10:00,63.84,63.84,63.77,63.79,66800.0,59.33,59.33,59.2649,59.2835,66800.0
2015-01-20 14:15:00,63.78,63.83,63.77,63.82,53600.0,59.2742,59.3207,59.2649,59.3114,53600.0
2015-01-20 14:20:00,63.84,63.87,63.76,63.8,78800.0,59.33,59.3578,59.2556,59.2928,78800.0
2015-01-20 14:25:00,63.8,63.86,63.76,63.85,48400.0,59.2928,59.3485,59.2556,59.3393,48400.0
2015-01-20 14:30:00,63.87,64.06,63.87,64.06,185200.0,59.3578,59.5344,59.3578,59.5344,185200.0
2015-01-20 14:35:00,64.06,64.17,64.06,64.14,116000.0,59.5344,59.6366,59.5344,59.6088,116000.0
2015-01-20 14:40:00,64.15,64.34,64.14,64.28,122000.0,59.6181,59.7946,59.6088,59.7389,122000.0
2015-01-20 14:45:00,64.27,64.42,64.27,64.41,67600.0,59.7296,59.869,59.7296,59.8597,67600.0
2015-01-20 14:50:00,64.41,64.47,64.35,64.35,99600.0,59.8597,59.9155,59.8039,59.8039,99600.0
2015-01-20 14:55:00,64.38,64.39,64.31,64.37,101200.0,59.8318,59.8411,59.7668,59.8225,101200.0
2015-01-20 15:00:00,64.39,64.41,64.33,64.38,105200.0,59.8411,59.8597,59.7853,59.8318,105200.0
2015-01-20 15:05:00,64.38,64.4,64.32,64.37,83600.0,59.8318,59.8504,59.7761,59.8225,83600.0
2015-01-20 15:10:00,64.36,64.45,64.33,64.45,103600.0,59.8132,59.8969,59.7853,59.8969,103600.0
2015-01-20 15:15:00,64.45,64.5,64.4,64.43,202400.0,59.8969,59.9433,59.8504,59.8783,202400.0
2015-01-20 15:20:00,64.42,64.44,64.39,64.4,111200.0,59.869,59.8876,59.8411,59.8504,111200.0
2015-01-20 15:25:00,64.42,64.45,64.36,64.38,110000.0,59.869,59.8969,59.8132,59.8318,110000.0
2015-01-20 15:30:00,64.38,64.38,64.14,64.21,156400.0,59.8318,59.8318,59.6088,59.6738,156400.0
2015-01-20 15:35:00,64.22,64.25,64.17,64.17,166800.0,59.6831,59.711,59.6366,59.6366,166800.0
2015-01-20 15:40:00,64.2,64.38,64.18,64.32,108800.0,59.6645,59.8318,59.6459,59.7761,108800.0
2015-01-20 15:45:00,64.3,64.37,64.27,64.32,169200.0,59.7575,59.8225,59.7296,59.7761,169200.0
2015-01-20 15:50:00,64.32,64.35,64.19,64.26,192800.0,59.7761,59.8039,59.6552,59.7203,192800.0
2015-01-20 15:55:00,64.26,64.36,64.16,64.21,487200.0,59.7203,59.8132,59.6274,59.6738,487200.0
2015-01-21 09:30:00,64.04,64.04,63.63,63.63,189600.0,59.5158,59.5158,59.1348,59.1348,189600.0
2015-01-21 09:35:00,63.63,64.3,63.63,64.28,156400.0,59.1348,59.7575,59.1348,59.7389,156400.0
2015-01-21 09:40:00,64.31,64.5,64.31,64.47,75600.0,59.7668,59.9433,59.7668,59.9155,75600.0
2015-01-21 09:45:00,64.44,64.44,64.08,64.16,124800.0,59.8876,59.8876,59.553,59.6274,124800.0
2015-01-21 09:50:00,64.14,64.26,64.06,64.13,108800.0,59.6088,59.7203,59.5344,59.5995,108800.0
2015-01-21 09:55:00,64.11,64.19,64.06,64.14,78000.0,59.5809,59.6552,59.5344,59.6088,78000.0
2015-01-21 10:00:00,64.21,64.28,64.14,64.16,70000.0,59.6738,59.7389,59.6088,59.6274,70000.0
2015-01-21 10:05:00,64.16,64.24,64.01,64.03,172800.0,59.6274,59.7017,59.488,59.5065,172800.0
2015-01-21 10:10:00,64.0,64.12,63.88,64.11,104800.0,59.4787,59.5902,59.3671,59.5809,104800.0
2015-01-21 10:15:00,64.12,64.29,64.0,64.25,59200.0,59.5902,59.7482,59.4787,59.711,59200.0
2015-01-21 10:20:00,64.27,64.32,64.19,64.3,78800.0,59.7296,59.7761,59.6552,59.7575,78800.0
2015-01-21 10:25:00,64.32,64.46,64.28,64.44,119600.0,59.7761,59.9062,59.7389,59.8876,119600.0
2015-01-21 10:30:00,64.43,64.45,64.28,64.33,121600.0,59.8783,59.8969,59.7389,59.7853,121600.0
2015-01-21 10:35:00,64.31,64.32,64.18,64.2,89600.0,59.7668,59.7761,59.6459,59.6645,89600.0
2015-01-21 10:40:00,64.19,64.41,64.19,64.41,37600.0,59.6552,59.8597,59.6552,59.8597,37600.0
2015-01-21 10:45:00,64.41,64.5,64.36,64.48,97600.0,59.8597,59.9433,59.8132,59.9247,97600.0
2015-01-21 10:50:00,64.5,64.69,64.47,64.66,164800.0,59.9433,60.1199,59.9155,60.092,164800.0
2015-01-21 10:55:00,64.69,64.73,64.64,64.7,111600.0,60.1199,60.1571,60.0734,60.1292,111600.0
2015-01-21 11:00:00,64.73,64.91,64.73,64.75,186000.0,60.1571,60.3244,60.1571,60.1757,186000.0
2015-01-21 11:05:00,64.76,64.81,64.65,64.69,112400.0,60.185,60.2314,60.0827,60.1199,112400.0
2015-01-21 11:10:00,64.69,64.72,64.63,64.7,48000.0,60.1199,60.1478,60.0642,60.1292,48000.0
2015-01-21 11:15:00,64.72,64.73,64.68,64.71,51200.0,60.1478,60.1571,60.1106,60.1385,51200.0
2015-01-21 11:20:00,64.71,64.71,64.64,64.68,47600.0,60.1385,60.1385,60.0734,60.1106,47600.0
2015-01-21 11:25:00,64.67,64.75,64.67,64.75,92800.0,60.1013,60.1757,60.1013,60.1757,92800.0
2015-01-21 11:30:00,64.75,64.79,64.68,64.68,45200.0,60.1757,60.2128,60.1106,60.1106,45200.0
2015-01-21 11:35:00,64.67,64.69,64.51,64.51,50000.0,60.1013,60.1199,59.9526,59.9526,50000.0
2015-01-21 11:40:00,64.5,64.54,64.46,64.52,76400.0,59.9433,59.9805,59.9062,59.9619,76400.0
2015-01-21 11:45:00,64.53,64.63,64.52,64.62,50000.0,59.9712,60.0642,59.9619,60.0549,50000.0
2015-01-21 11:50:00,64.63,64.74,64.61,64.74,50800.0,60.0642,60.1664,60.0456,60.1664,50800.0
2015-01-21 11:55:00,64.74,64.79,64.67,64.69,33600.0,60.1664,60.2128,60.1013,60.1199,33600.0
2015-01-21 12:00:00,64.68,64.69,64.57,64.58,74800.0,60.1106,60.1199,60.0084,60.0177,74800.0
2015-01-21 12:05:00,64.6,64.6,64.41,64.44,111600.0,60.0363,60.0363,59.8597,59.8876,111600.0
2015-01-21 12:10:00,64.41,64.49,64.4,64.49,38400.0,59.8597,59.934,59.8504,59.934,38400.0
2015-01-21 12:15:00,64.49,64.52,64.48,64.5,44000.0,59.934,59.9619,59.9247,59.9433,44000.0
2015-01-21 12:20:00,64.49,64.54,64.45,64.49,36000.0,59.934,59.9805,59.8969,59.934,36000.0
2015-01-21 12:25:00,64.47,64.53,64.47,64.51,24800.0,59.9155,59.9712,59.9155,59.9526,24800.0
2015-01-21 12:30:00,64.53,64.58,64.46,64.46,80000.0,59.9712,60.0177,59.9062,59.9062,80000.0
2015-01-21 12:35:00,64.46,64.46,64.35,64.41,33200.0,59.9062,59.9062,59.8039,59.8597,33200.0
2015-01-21 12:40:00,64.39,64.45,64.39,64.44,23200.0,59.8411,59.8969,59.8411,59.8876,23200.0
2015-01-21 12:45:00,64.44,64.49,64.43,64.46,22400.0,59.8876,59.934,59.8783,59.9062,22400.0
2015-01-21 12:50:00,64.45,64.48,64.41,64.47,185200.0,59.8969,59.9247,59.8597,59.9155,185200.0
2015-01-21 12:55:00,64.48,64.48,64.44,64.45,51600.0,59.9247,59.9247,59.8876,59.8969,51600.0
2015-01-21 13:00:00,64.46,64.64,64.44,64.63,94400.0,59.9062,60.0734,59.8876,60.0642,94400.0
2015-01-21 13:05:00,64.63,64.7,64.6,64.68,88000.0,60.0642,60.1292,60.0363,60.1106,88000.0
2015-01-21 13:10:00,64.67,64.71,64.61,64.64,93600.0,60.1013,60.1385,60.0456,60.0734,93600.0
2015-01-21 13:15:00,64.64,64.66,64.62,64.64,65200.0,60.0734,60.092,60.0549,60.0734,65200.0
2015-01-21 13:20:00,64.64,64.69,64.63,64.69,49600.0,60.0734,60.1199,60.0642,60.1199,49600.0
2015-01-21 13:25:00,64.67,64.69,64.51,64.52,109200.0,60.1013,60.1199,59.9526,59.9619,109200.0
2015-01-21 13:30:00,64.54,64.54,64.45,64.49,110000.0,59.9805,59.9805,59.8969,59.934,110000.0
2015-01-21 13:35:00,64.49,64.56,64.44,64.55,208000.0,59.934,59.9991,59.8876,59.9898,208000.0
2015-01-21 13:40:00,64.54,64.62,64.52,64.61,80800.0,59.9805,60.0549,59.9619,60.0456,80800.0
2015-01-21 13:45:00,64.61,64.61,64.55,64.55,49200.0,60.0456,60.0456,59.9898,59.9898,49200.0
2015-01-21 13:50:00,64.56,64.57,64.53,64.55,74800.0,59.9991,60.0084,59.9712,59.9898,74800.0
2015-01-21 13:55:00,64.54,64.57,64.5,64.52,128400.0,59.9805,60.0084,59.9433,59.9619,128400.0
2015-01-21 14:00:00,64.51,64.52,64.47,64.5,272000.0,59.9526,59.9619,59.9155,59.9433,272000.0
2015-01-21 14:05:00,64.5,64.5,64.43,64.44,143200.0,59.9433,59.9433,59.8783,59.8876,143200.0
2015-01-21 14:10:00,64.44,64.45,64.38,64.42,97200.0,59.8876,59.8969,59.8318,59.869,97200.0
2015-01-21 14:15:00,64.42,64.44,64.39,64.41,70800.0,59.869,59.8876,59.8411,59.8597,70800.0
2015-01-21 14:20:00,64.42,64.46,64.41,64.45,49200.0,59.869,59.9062,59.8597,59.8969,49200.0
2015-01-21 14:25:00,64.45,64.47,64.42,64.42,55600.0,59.8969,59.9155,59.869,59.869,55600.0
2015-01-21 14:30:00,64.44,64.46,64.41,64.41,40000.0,59.8876,59.9062,59.8597,59.8597,40000.0
2015-01-21 14:35:00,64.41,64.41,64.31,64.33,51600.0,59.8597,59.8597,59.7668,59.7853,51600.0
2015-01-21 14:40:00,64.33,64.46,64.31,64.45,60000.0,59.7853,59.9062,59.7668,59.8969,60000.0
2015-01-21 14:45:00,64.47,64.49,64.43,64.45,91200.0,59.9155,59.934,59.8783,59.8969,91200.0
2015-01-21 14:50:00,64.45,64.47,64.39,64.4,64800.0,59.8969,59.9155,59.8411,59.8504,64800.0
2015-01-21 14:55:00,64.4,64.46,64.39,64.39,151600.0,59.8504,59.9062,59.8411,59.8411,151600.0
2015-01-21 15:00:00,64.39,64.4,64.33,64.36,90800.0,59.8411,59.8504,59.7853,59.8132,90800.0
2015-01-21 15:05:00,64.36,64.39,64.31,64.32,46000.0,59.8132,59.8411,59.7668,59.7761,46000.0
2015-01-21 15:10:00,64.32,64.37,64.3,64.35,81200.0,59.7761,59.8225,59.7575,59.8039,81200.0
2015-01-21 15:15:00,64.36,64.44,64.34,64.41,61200.0,59.8132,59.8876,59.7946,59.8597,61200.0
2015-01-21 15:20:00,64.41,64.41,64.33,64.34,43600.0,59.8597,59.8597,59.7853,59.7946,43600.0
2015-01-21 15:25:00,64.35,64.37,64.31,64.32,69200.0,59.8039,59.8225,59.7668,59.7761,69200.0
2015-01-21 15:30:00,64.34,64.39,64.29,64.37,139200.0,59.7946,59.8411,59.7482,59.8225,139200.0
2015-01-21 15:35:00,64.37,64.38,64.3,64.36,83200.0,59.8225,59.8318,59.7575,59.8132,83200.0
2015-01-21 15:40:00,64.37,64.47,64.35,64.44,94400.0,59.8225,59.9155,59.8039,59.8876,94400.0
2015-01-21 15:45:00,64.42,64.46,64.37,64.37,187600.0,59.869,59.9062,59.8225,59.8225,187600.0
2015-01-21 15:50:00,64.36,64.37,64.29,64.32,208800.0,59.8132,59.8225,59.7482,59.7761,208800.0
2015-01-21 15:55:00,64.32,64.36,64.28,64.32,292400.0,59.7761,59.8132,59.7389,59.7761,292400.0
2015-01-22 09:30:00,63.86,64.43,63.83,63.85,585600.0,59.3485,59.8783,59.3207,59.3393,585600.0
2015-01-22 09:35:00,63.85,63.92,63.78,63.8,238400.0,59.3393,59.4043,59.2742,59.2928,238400.0
2015-01-22 09:40:00,63.8,63.84,63.55,63.67,248800.0,59.2928,59.33,59.0604,59.172,248800.0
2015-01-22 09:45:00,63.64,63.67,63.34,63.47,224800.0,59.1441,59.172,58.8653,58.9861,224800.0
2015-01-22 09:50:00,63.51,63.81,63.39,63.65,175200.0,59.0233,59.3021,58.9118,59.1534,175200.0
2015-01-22 09:55:00,63.73,63.75,63.54,63.71,114800.0,59.2277,59.2463,59.0512,59.2091,114800.0
2015-01-22 10:00:00,63.71,63.75,63.57,63.61,110000.0,59.2091,59.2463,59.079,59.1162,110000.0
2015-01-22 10:05:00,63.59,63.74,63.56,63.7,86800.0,59.0976,59.237,59.0697,59.1999,86800.0
2015-01-22 10:10:00,63.67,63.89,63.57,63.85,146400.0,59.172,59.3764,59.079,59.3393,146400.0
2015-01-22 10:15:00,63.86,64.04,63.85,63.93,134800.0,59.3485,59.5158,59.3393,59.4136,134800.0
2015-01-22 10:20:00,63.95,64.05,63.87,63.93,157600.0,59.4322,59.5251,59.3578,59.4136,157600.0
2015-01-22 10:25:00,63.95,63.95,63.73,63.75,117200.0,59.4322,59.4322,59.2277,59.2463,117200.0
2015-01-22 10:30:00,63.73,63.95,63.71,63.72,263200.0,59.2277,59.4322,59.2091,59.2184,263200.0
2015-01-22 10:35:00,63.75,63.97,63.73,63.89,114800.0,59.2463,59.4508,59.2277,59.3764,114800.0
2015-01-22 10:40:00,63.87,64.05,63.87,64.05,80000.0,59.3578,59.5251,59.3578,59.5251,80000.0
2015-01-22 10:45:00,64.05,64.17,63.97,64.04,220800.0,59.5251,59.6366,59.4508,59.5158,220800.0
2015-01-22 10:50:00,64.02,64.31,64.02,64.29,154000.0,59.4972,59.7668,59.4972,59.7482,154000.0
2015-01-22 10:55:00,64.28,64.41,64.28,64.36,156000.0,59.7389,59.8597,59.7389,59.8132,156000.0
2015-01-22 11:00:00,64.37,64.41,64.29,64.4,85200.0,59.8225,59.8597,59.7482,59.8504,85200.0
2015-01-22 11:05:00,64.38,64.42,64.29,64.37,121200.0,59.8318,59.869,59.7482,59.8225,121200.0
2015-01-22 11:10:00,64.36,64.36,64.28,64.33,91200.0,59.8132,59.8132,59.7389,59.7853,91200.0
2015-01-22 11:15:00,64.31,64.39,64.26,64.38,71600.0,59.7668,59.8411,59.7203,59.8318,71600.0
2015-01-22 11:20:00,64.35,64.43,64.34,64.42,137600.0,59.8039,59.8783,59.7946,59.869,137600.0
2015-01-22 11:25:00,64.41,64.42,64.32,64.33,68000.0,59.8597,59.869,59.7761,59.7853,68000.0
2015-01-22 11:30:00,64.33,64.35,64.21,64.24,55600.0,59.7853,59.8039,59.6738,59.7017,55600.0
2015-01-22 11:35:00,64.24,64.24,64.1,64.11,51600.0,59.7017,59.7017,59.5716,59.5809,51600.0
2015-01-22 11:40:00,64.11,64.23,64.11,64.13,36400.0,59.5809,59.6924,59.5809,59.5995,36400.0
2015-01-22 11:45:00,64.17,64.19,64.12,64.17,35600.0,59.6366,59.6552,59.5902,59.6366,35600.0
2015-01-22 11:50:00,64.17,64.21,64.11,64.17,36000.0,59.6366,59.6738,59.5809,59.6366,36000.0
2015-01-22 11:55:00,64.2,64.36,64.19,64.33,57200.0,59.6645,59.8132,59.6552,59.7853,57200.0
2015-01-22 12:00:00,64.33,64.35,64.25,64.31,36000.0,59.7853,59.8039,59.711,59.7668,36000.0
2015-01-22 12:05:00,64.32,64.33,64.21,64.24,62000.0,59.7761,59.7853,59.6738,59.7017,62000.0
2015-01-22 12:10:00,64.24,64.32,64.21,64.31,43200.0,59.7017,59.7761,59.6738,59.7668,43200.0
2015-01-22 12:15:00,64.29,64.33,64.28,64.3,45200.0,59.7482,59.7853,59.7389,59.7575,45200.0
2015-01-22 12:20:00,64.3,64.36,64.3,64.34,38400.0,59.7575,59.8132,59.7575,59.7946,38400.0
2015-01-22 12:25:00,64.34,64.36,64.31,64.34,33600.0,59.7946,59.8132,59.7668,59.7946,33600.0
2015-01-22 12:30:00,64.35,64.35,64.28,64.31,43200.0,59.8039,59.8039,59.7389,59.7668,43200.0
2015-01-22 12:35:00,64.29,64.32,64.18,64.2,70400.0,59.7482,59.7761,59.6459,59.6645,70400.0
2015-01-22 12:40:00,64.19,64.32,64.19,64.27,66800.0,59.6552,59.7761,59.6552,59.7296,66800.0
2015-01-22 12:45:00,64.28,64.33,64.26,64.3,22800.0,59.7389,59.7853,59.7203,59.7575,22800.0
2015-01-22 12:50:00,64.29,64.33,64.13,64.15,54000.0,59.7482,59.7853,59.5995,59.6181,54000.0
2015-01-22 12:55:00,64.14,64.2,64.08,64.12,109200.0,59.6088,59.6645,59.553,59.5902,109200.0
2015-01-22 13:00:00,64.13,64.19,64.1,64.18,156400.0,59.5995,59.6552,59.5716,59.6459,156400.0
2015-01-22 13:05:00,64.19,64.22,64.11,64.12,42800.0,59.6552,59.6831,59.5809,59.5902,42800.0
2015-01-22 13:10:00,64.12,64.18,64.09,64.11,65600.0,59.5902,59.6459,59.5623,59.5809,65600.0
2015-01-22 13:15:00,64.13,64.16,64.08,64.11,45600.0,59.5995,59.6274,59.553,59.5809,45600.0
2015-01-22 13:20:00,64.12,64.15,64.09,64.1,86800.0,59.5902,59.6181,59.5623,59.5716,86800.0
2015-01-22 13:25:00,64.11,64.15,64.1,64.13,26800.0,59.5809,59.6181,59.5716,59.5995,26800.0
2015-01-22 13:30:00,64.14,64.18,64.11,64.11,96400.0,59.6088,59.6459,59.5809,59.5809,96400.0
2015-01-22 13:35:00,64.1,64.13,64.05,64.06,84000.0,59.5716,59.5995,59.5251,59.5344,84000.0
2015-01-22 13:40:00,64.07,64.08,63.98,64.06,119600.0,59.5437,59.553,59.4601,59.5344,119600.0
2015-01-22 13:45:00,64.07,64.12,64.06,64.11,57200.0,59.5437,59.5902,59.5344,59.5809,57200.0
2015-01-22 13:50:00,64.11,64.17,64.1,64.14,105200.0,59.5809,59.6366,59.5716,59.6088,105200.0
2015-01-22 13:55:00,64.16,64.16,64.13,64.15,35200.0,59.6274,59.6274,59.5995,59.6181,35200.0
2015-01-22 14:00:00,64.17,64.26,64.17,64.25,30400.0,59.6366,59.7203,59.6366,59.711,30400.0
2015-01-22 14:05:00,64.25,64.25,64.16,64.21,48400.0,59.711,59.711,59.6274,59.6738,48400.0
2015-01-22 14:10:00,64.2,64.24,64.17,64.24,28000.0,59.6645,59.7017,59.6366,59.7017,28000.0
2015-01-22 14:15:00,64.23,64.33,64.22,64.25,125600.0,59.6924,59.7853,59.6831,59.711,125600.0
2015-01-22 14:20:00,64.25,64.27,64.18,64.18,99600.0,59.711,59.7296,59.6459,59.6459,99600.0
2015-01-22 14:25:00,64.2,64.31,64.2,64.26,91200.0,59.6645,59.7668,59.6645,59.7203,91200.0
2015-01-22 14:30:00,64.27,64.42,64.27,64.39,203200.0,59.7296,59.869,59.7296,59.8411,203200.0
2015-01-22 14:35:00,64.39,64.46,64.36,64.37,71600.0,59.8411,59.9062,59.8132,59.8225,71600.0
2015-01-22 14:40:00,64.4,64.42,64.35,64.42,60000.0,59.8504,59.869,59.8039,59.869,60000.0
2015-01-22 14:45:00,64.42,64.6,64.41,64.59,59600.0,59.869,60.0363,59.8597,60.027,59600.0
2015-01-22 14:50:00,64.57,64.68,64.57,64.68,54400.0,60.0084,60.1106,60.0084,60.1106,54400.0
2015-01-22 14:55:00,64.68,64.72,64.63,64.67,63600.0,60.1106,60.1478,60.0642,60.1013,63600.0
2015-01-22 15:00:00,64.64,64.75,64.61,64.66,59200.0,60.0734,60.1757,60.0456,60.092,59200.0
2015-01-22 15:05:00,64.67,64.72,64.61,64.64,86800.0,60.1013,60.1478,60.0456,60.0734,86800.0
2015-01-22 15:10:00,64.66,64.69,64.58,64.66,138800.0,60.092,60.1199,60.0177,60.092,138800.0
2015-01-22 15:15:00,64.67,64.7,64.66,64.69,63600.0,60.1013,60.1292,60.092,60.1199,63600.0
2015-01-22 15:20:00,64.69,64.7,64.55,64.55,123600.0,60.1199,60.1292,59.9898,59.9898,123600.0
2015-01-22 15:25:00,64.55,64.57,64.44,64.53,240400.0,59.9898,60.0084,59.8876,59.9712,240400.0
2015-01-22 15:30:00,64.52,64.54,64.48,64.52,133600.0,59.9619,59.9805,59.9247,59.9619,133600.0
2015-01-22 15:35:00,64.52,64.56,64.5,64.56,111600.0,59.9619,59.9991,59.9433,59.9991,111600.0
2015-01-22 15:40:00,64.55,64.56,64.45,64.45,188800.0,59.9898,59.9991,59.8969,59.8969,188800.0
2015-01-22 15:45:00,64.46,64.53,64.43,64.47,280000.0,59.9062,59.9712,59.8783,59.9155,280000.0
2015-01-22 15:50:00,64.45,64.51,64.43,64.47,227200.0,59.8969,59.9526,59.8783,59.9155,227200.0
2015-01-22 15:55:00,64.47,64.48,64.38,64.43,811200.0,59.9155,59.9247,59.8318,59.8783,811200.0
2015-01-23 09:30:00,64.63,65.0,64.63,64.92,249600.0,60.0642,60.408,60.0642,60.3337,249600.0
2015-01-23 09:35:00,64.92,65.16,64.85,65.08,157200.0,60.3337,60.5567,60.2686,60.4824,157200.0
2015-01-23 09:40:00,65.09,65.09,64.88,64.94,116800.0,60.4917,60.4917,60.2965,60.3523,116800.0
2015-01-23 09:45:00,64.94,65.12,64.89,64.9,77200.0,60.3523,60.5195,60.3058,60.3151,77200.0
2015-01-23 09:50:00,64.93,64.95,64.81,64.89,89200.0,60.343,60.3615,60.2314,60.3058,89200.0
2015-01-23 09:55:00,64.88,64.97,64.8,64.89,84400.0,60.2965,60.3801,60.2221,60.3058,84400.0
2015-01-23 10:00:00,64.91,65.04,64.85,64.92,78800.0,60.3244,60.4452,60.2686,60.3337,78800.0
2015-01-23 10:05:00,64.91,64.96,64.86,64.86,36400.0,60.3244,60.3708,60.2779,60.2779,36400.0
2015-01-23 10:10:00,64.85,64.92,64.75,64.81,77600.0,60.2686,60.3337,60.1757,60.2314,77600.0
2015-01-23 10:15:00,64.76,64.8,64.75,64.79,36400.0,60.185,60.2221,60.1757,60.2128,36400.0
2015-01-23 10:20:00,64.8,64.87,64.75,64.8,73200.0,60.2221,60.2872,60.1757,60.2221,73200.0
2015-01-23 10:25:00,64.77,64.86,64.75,64.83,28400.0,60.1943,60.2779,60.1757,60.25,28400.0
2015-01-23 10:30:00,64.82,64.89,64.79,64.8,41200.0,60.2407,60.3058,60.2128,60.2221,41200.0
2015-01-23 10:35:00,64.8,64.82,64.71,64.73,60000.0,60.2221,60.2407,60.1385,60.1571,60000.0
2015-01-23 10:40:00,64.73,64.76,64.66,64.71,43200.0,60.1571,60.185,60.092,60.1385,43200.0
2015-01-23 10:45:00,64.7,64.71,64.56,64.68,74000.0,60.1292,60.1385,59.9991,60.1106,74000.0
2015-01-23 10:50:00,64.71,64.86,64.68,64.86,59200.0,60.1385,60.2779,60.1106,60.2779,59200.0
2015-01-23 10:55:00,64.86,64.89,64.74,64.79,97200.0,60.2779,60.3058,60.1664,60.2128,97200.0
2015-01-23 11:00:00,64.78,64.88,64.76,64.86,41200.0,60.2036,60.2965,60.185,60.2779,41200.0
2015-01-23 11:05:00,64.86,64.87,64.77,64.81,29600.0,60.2779,60.2872,60.1943,60.2314,29600.0
2015-01-23 11:10:00,64.8,64.81,64.63,64.64,40800.0,60.2221,60.2314,60.0642,60.0734,40800.0
2015-01-23 11:15:00,64.64,64.69,64.58,64.66,33200.0,60.0734,60.1199,60.0177,60.092,33200.0
2015-01-23 11:20:00,64.67,64.74,64.64,64.69,35600.0,60.1013,60.1664,60.0734,60.1199,35600.0
2015-01-23 11:25:00,64.69,64.72,64.64,64.69,48800.0,60.1199,60.1478,60.0734,60.1199,48800.0
2015-01-23 11:30:00,64.7,64.7,64.63,64.69,35200.0,60.1292,60.1292,60.0642,60.1199,35200.0
2015-01-23 11:35:00,64.68,64.69,64.62,64.66,17200.0,60.1106,60.1199,60.0549,60.092,17200.0
2015-01-23 11:40:00,64.67,64.67,64.63,64.65,18000.0,60.1013,60.1013,60.0642,60.0827,18000.0
2015-01-23 11:45:00,64.65,64.68,64.65,64.67,18000.0,60.0827,60.1106,60.0827,60.1013,18000.0
2015-01-23 11:50:00,64.68,64.69,64.59,64.59,23200.0,60.1106,60.1199,60.027,60.027,23200.0
2015-01-23 11:55:00,64.61,64.63,64.57,64.6,23600.0,60.0456,60.0642,60.0084,60.0363,23600.0
2015-01-23 12:00:00,64.58,64.64,64.58,64.62,16000.0,60.0177,60.0734,60.0177,60.0549,16000.0
2015-01-23 12:05:00,64.62,64.64,64.6,64.62,21200.0,60.0549,60.0734,60.0363,60.0549,21200.0
2015-01-23 12:10:00,64.64,64.79,64.64,64.79,42400.0,60.0734,60.2128,60.0734,60.2128,42400.0
2015-01-23 12:15:00,64.79,64.79,64.65,64.66,15200.0,60.2128,60.2128,60.0827,60.092,15200.0
2015-01-23 12:20:00,64.66,64.68,64.61,64.68,19200.0,60.092,60.1106,60.0456,60.1106,19200.0
2015-01-23 12:25:00,64.67,64.74,64.67,64.7,12400.0,60.1013,60.1664,60.1013,60.1292,12400.0
2015-01-23 12:30:00,64.71,64.75,64.71,64.75,24800.0,60.1385,60.1757,60.1385,60.1757,24800.0
2015-01-23 12:35:00,64.74,64.85,64.74,64.84,29200.0,60.1664,60.2686,60.1664,60.2593,29200.0
2015-01-23 12:40:00,64.83,64.84,64.77,64.79,24000.0,60.25,60.2593,60.1943,60.2128,24000.0
2015-01-23 12:45:00,64.8,64.84,64.78,64.8,18000.0,60.2221,60.2593,60.2036,60.2221,18000.0
2015-01-23 12:50:00,64.8,64.83,64.78,64.79,18000.0,60.2221,60.25,60.2036,60.2128,18000.0
2015-01-23 12:55:00,64.78,64.83,64.76,64.82,34800.0,60.2036,60.25,60.185,60.2407,34800.0
2015-01-23 13:00:00,64.82,64.83,64.76,64.77,30400.0,60.2407,60.25,60.185,60.1943,30400.0
2015-01-23 13:05:00,64.79,64.82,64.76,64.82,30000.0,60.2128,60.2407,60.185,60.2407,30000.0
2015-01-23 13:10:00,64.82,64.83,64.79,64.8,32000.0,60.2407,60.25,60.2128,60.2221,32000.0
2015-01-23 13:15:00,64.79,64.82,64.72,64.73,49200.0,60.2128,60.2407,60.1478,60.1571,49200.0
2015-01-23 13:20:00,64.76,64.83,64.73,64.83,68800.0,60.185,60.25,60.1571,60.25,68800.0
2015-01-23 13:25:00,64.83,64.85,64.78,64.83,56800.0,60.25,60.2686,60.2036,60.25,56800.0
2015-01-23 13:30:00,64.82,64.87,64.82,64.84,42800.0,60.2407,60.2872,60.2407,60.2593,42800.0
2015-01-23 13:35:00,64.84,64.86,64.81,64.83,35600.0,60.2593,60.2779,60.2314,60.25,35600.0
2015-01-23 13:40:00,64.8,64.85,64.8,64.82,40000.0,60.2221,60.2686,60.2221,60.2407,40000.0
2015-01-23 13:45:00,64.81,64.88,64.77,64.84,22400.0,60.2314,60.2965,60.1943,60.2593,22400.0
2015-01-23 13:50:00,64.86,64.9,64.85,64.9,32400.0,60.2779,60.3151,60.2686,60.3151,32400.0
2015-01-23 13:55:00,64.88,64.88,64.82,64.85,33200.0,60.2965,60.2965,60.2407,60.2686,33200.0
2015-01-23 14:00:00,64.85,64.87,64.79,64.84,28800.0,60.2686,60.2872,60.2128,60.2593,28800.0
2015-01-23 14:05:00,64.84,64.84,64.78,64.82,34800.0,60.2593,60.2593,60.2036,60.2407,34800.0
2015-01-23 14:10:00,64.82,64.83,64.75,64.81,38400.0,60.2407,60.25,60.1757,60.2314,38400.0
2015-01-23 14:15:00,64.83,64.83,64.73,64.74,28400.0,60.25,60.25,60.1571,60.1664,28400.0
2015-01-23 14:20:00,64.75,64.77,64.71,64.75,24400.0,60.1757,60.1943,60.1385,60.1757,24400.0
2015-01-23 14:25:00,64.75,64.79,64.72,64.76,46800.0,60.1757,60.2128,60.1478,60.185,46800.0
2015-01-23 14:30:00,64.76,64.78,64.69,64.77,36000.0,60.185,60.2036,60.1199,60.1943,36000.0
2015-01-23 14:35:00,64.77,64.77,64.66,64.69,58000.0,60.1943,60.1943,60.092,60.1199,58000.0
2015-01-23 14:40:00,64.67,64.73,64.67,64.71,32400.0,60.1013,60.1571,60.1013,60.1385,32400.0
2015-01-23 14:45:00,64.69,64.69,64.62,64.68,46800.0,60.1199,60.1199,60.0549,60.1106,46800.0
2015-01-23 14:50:00,64.68,64.69,64.64,64.67,43200.0,60.1106,60.1199,60.0734,60.1013,43200.0
2015-01-23 14:55:00,64.66,64.67,64.59,64.61,60000.0,60.092,60.1013,60.027,60.0456,60000.0
2015-01-23 15:00:00,64.62,64.63,64.58,64.6,58000.0,60.0549,60.0642,60.0177,60.0363,58000.0
2015-01-23 15:05:00,64.61,64.65,64.55,64.64,70000.0,60.0456,60.0827,59.9898,60.0734,70000.0
2015-01-23 15:10:00,64.66,64.7,64.64,64.7,49200.0,60.092,60.1292,60.0734,60.1292,49200.0
2015-01-23 15:15:00,64.68,64.73,64.64,64.69,56000.0,60.1106,60.1571,60.0734,60.1199,56000.0
2015-01-23 15:20:00,64.67,64.71,64.64,64.71,64000.0,60.1013,60.1385,60.0734,60.1385,64000.0
2015-01-23 15:25:00,64.71,64.72,64.69,64.71,75200.0,60.1385,60.1478,60.1199,60.1385,75200.0
2015-01-23 15:30:00,64.71,64.72,64.65,64.69,169600.0,60.1385,60.1478,60.0827,60.1199,169600.0
2015-01-23 15:35:00,64.67,64.71,64.63,64.67,84800.0,60.1013,60.1385,60.0642,60.1013,84800.0
2015-01-23 15:40:00,64.65,64.69,64.65,64.68,66000.0,60.0827,60.1199,60.0827,60.1106,66000.0
2015-01-23 15:45:00,64.67,64.67,64.57,64.66,165200.0,60.1013,60.1013,60.0084,60.092,165200.0
2015-01-23 15:50:00,64.66,64.66,64.61,64.64,104800.0,60.092,60.092,60.0456,60.0734,104800.0
2015-01-23 15:55:00,64.63,64.65,64.58,64.59,258800.0,60.0642,60.0827,60.0177,60.027,258800.0
2015-01-26 09:30:00,64.24,64.32,63.78,63.86,428400.0,59.7017,59.7761,59.2742,59.3485,428400.0
2015-01-26 09:35:00,63.79,63.95,63.59,63.9,252400.0,59.2835,59.4322,59.0976,59.3857,252400.0
2015-01-26 09:40:00,63.91,63.94,63.78,63.78,91200.0,59.395,59.4229,59.2742,59.2742,91200.0
2015-01-26 09:45:00,63.82,63.82,63.47,63.55,225200.0,59.3114,59.3114,58.9861,59.0604,225200.0
2015-01-26 09:50:00,63.57,63.78,63.45,63.69,184400.0,59.079,59.2742,58.9675,59.1906,184400.0
2015-01-26 09:55:00,63.69,63.79,63.65,63.78,87600.0,59.1906,59.2835,59.1534,59.2742,87600.0
2015-01-26 10:00:00,63.77,63.92,63.73,63.9,93200.0,59.2649,59.4043,59.2277,59.3857,93200.0
2015-01-26 10:05:00,63.92,63.99,63.9,63.92,85600.0,59.4043,59.4694,59.3857,59.4043,85600.0
2015-01-26 10:10:00,63.93,64.06,63.91,64.03,56800.0,59.4136,59.5344,59.395,59.5065,56800.0
2015-01-26 10:15:00,64.04,64.2,64.04,64.17,167600.0,59.5158,59.6645,59.5158,59.6366,167600.0
2015-01-26 10:20:00,64.14,64.15,64.09,64.12,79600.0,59.6088,59.6181,59.5623,59.5902,79600.0
2015-01-26 10:25:00,64.13,64.13,64.08,64.09,115600.0,59.5995,59.5995,59.553,59.5623,115600.0
2015-01-26 10:30:00,64.1,64.13,64.08,64.12,72400.0,59.5716,59.5995,59.553,59.5902,72400.0
2015-01-26 10:35:00,64.13,64.14,64.07,64.1,126800.0,59.5995,59.6088,59.5437,59.5716,126800.0
2015-01-26 10:40:00,64.1,64.19,64.1,64.17,127600.0,59.5716,59.6552,59.5716,59.6366,127600.0
2015-01-26 10:45:00,64.19,64.3,64.19,64.24,121200.0,59.6552,59.7575,59.6552,59.7017,121200.0
2015-01-26 10:50:00,64.24,64.29,64.15,64.21,195600.0,59.7017,59.7482,59.6181,59.6738,195600.0
2015-01-26 10:55:00,64.21,64.27,64.17,64.18,66000.0,59.6738,59.7296,59.6366,59.6459,66000.0
2015-01-26 11:00:00,64.18,64.21,64.12,64.19,86400.0,59.6459,59.6738,59.5902,59.6552,86400.0
2015-01-26 11:05:00,64.22,64.23,64.1,64.14,44400.0,59.6831,59.6924,59.5716,59.6088,44400.0
2015-01-26 11:10:00,64.11,64.17,64.1,64.17,46400.0,59.5809,59.6366,59.5716,59.6366,46400.0
2015-01-26 11:15:00,64.16,64.16,64.11,64.13,60400.0,59.6274,59.6274,59.5809,59.5995,60400.0
2015-01-26 11:20:00,64.15,64.26,64.13,64.24,32400.0,59.6181,59.7203,59.5995,59.7017,32400.0
2015-01-26 11:25:00,64.24,64.24,64.13,64.17,41600.0,59.7017,59.7017,59.5995,59.6366,41600.0
2015-01-26 11:30:00,64.14,64.21,64.14,64.14,27200.0,59.6088,59.6738,59.6088,59.6088,27200.0
2015-01-26 11:35:00,64.14,64.19,64.12,64.16,63200.0,59.6088,59.6552,59.5902,59.6274,63200.0
2015-01-26 11:40:00,64.17,64.25,64.17,64.24,224800.0,59.6366,59.711,59.6366,59.7017,224800.0
2015-01-26 11:45:00,64.25,64.27,64.22,64.24,43600.0,59.711,59.7296,59.6831,59.7017,43600.0
2015-01-26 11:50:00,64.24,64.24,64.12,64.24,37600.0,59.7017,59.7017,59.5902,59.7017,37600.0
2015-01-26 11:55:00,64.24,64.24,64.17,64.23,15600.0,59.7017,59.7017,59.6366,59.6924,15600.0
2015-01-26 12:00:00,64.23,64.24,64.18,64.19,18800.0,59.6924,59.7017,59.6459,59.6552,18800.0
2015-01-26 12:05:00,64.18,64.22,64.14,64.22,19200.0,59.6459,59.6831,59.6088,59.6831,19200.0
2015-01-26 12:10:00,64.23,64.27,64.22,64.23,27200.0,59.6924,59.7296,59.6831,59.6924,27200.0
2015-01-26 12:15:00,64.22,64.26,64.21,64.22,24000.0,59.6831,59.7203,59.6738,59.6831,24000.0
2015-01-26 12:20:00,64.22,64.25,64.19,64.19,11200.0,59.6831,59.711,59.6552,59.6552,11200.0
2015-01-26 12:25:00,64.2,64.21,64.17,64.17,20800.0,59.6645,59.6738,59.6366,59.6366,20800.0
2015-01-26 12:30:00,64.17,64.19,64.15,64.17,46400.0,59.6366,59.6552,59.6181,59.6366,46400.0
2015-01-26 12:35:00,64.15,64.16,64.07,64.07,26800.0,59.6181,59.6274,59.5437,59.5437,26800.0
2015-01-26 12:40:00,64.06,64.11,64.04,64.07,20000.0,59.5344,59.5809,59.5158,59.5437,20000.0
2015-01-26 12:45:00,64.08,64.08,64.02,64.04,22400.0,59.553,59.553,59.4972,59.5158,22400.0
2015-01-26 12:50:00,64.04,64.05,64.01,64.01,18400.0,59.5158,59.5251,59.488,59.488,18400.0
2015-01-26 12:55:00,64.03,64.04,63.96,63.96,46000.0,59.5065,59.5158,59.4415,59.4415,46000.0
2015-01-26 13:00:00,63.96,63.98,63.92,63.97,25200.0,59.4415,59.4601,59.4043,59.4508,25200.0
2015-01-26 13:05:00,63.99,63.99,63.9,63.97,22800.0,59.4694,59.4694,59.3857,59.4508,22800.0
2015-01-26 13:10:00,63.96,63.98,63.95,63.98,28800.0,59.4415,59.4601,59.4322,59.4601,28800.0
2015-01-26 13:15:00,63.98,64.07,63.98,64.07,39200.0,59.4601,59.5437,59.4601,59.5437,39200.0
2015-01-26 13:20:00,64.07,64.09,64.02,64.05,51200.0,59.5437,59.5623,59.4972,59.5251,51200.0
2015-01-26 13:25:00,64.0,64.05,64.0,64.01,17600.0,59.4787,59.5251,59.4787,59.488,17600.0
2015-01-26 13:30:00,64.02,64.05,64.0,64.01,24000.0,59.4972,59.5251,59.4787,59.488,24000.0
2015-01-26 13:35:00,64.02,64.05,64.01,64.04,31200.0,59.4972,59.5251,59.488,59.5158,31200.0
2015-01-26 13:40:00,64.04,64.06,64.02,64.05,69600.0,59.5158,59.5344,59.4972,59.5251,69600.0
2015-01-26 13:45:00,64.05,64.22,64.04,64.22,75600.0,59.5251,59.6831,59.5158,59.6831,75600.0
2015-01-26 13:50:00,64.22,64.25,64.16,64.16,43200.0,59.6831,59.711,59.6274,59.6274,43200.0
2015-01-26 13:55:00,64.17,64.23,64.16,64.22,34800.0,59.6366,59.6924,59.6274,59.6831,34800.0
2015-01-26 14:00:00,64.24,64.27,64.22,64.25,72400.0,59.7017,59.7296,59.6831,59.711,72400.0
2015-01-26 14:05:00,64.25,64.26,64.22,64.26,27600.0,59.711,59.7203,59.6831,59.7203,27600.0
2015-01-26 14:10:00,64.24,64.25,64.09,64.11,94800.0,59.7017,59.711,59.5623,59.5809,94800.0
2015-01-26 14:15:00,64.11,64.14,64.08,64.14,16800.0,59.5809,59.6088,59.553,59.6088,16800.0
2015-01-26 14:20:00,64.13,64.18,64.12,64.16,47600.0,59.5995,59.6459,59.5902,59.6274,47600.0
2015-01-26 14:25:00,64.16,64.18,64.14,64.17,48000.0,59.6274,59.6459,59.6088,59.6366,48000.0
2015-01-26 14:30:00,64.18,64.21,64.14,64.16,54800.0,59.6459,59.6738,59.6088,59.6274,54800.0
2015-01-26 14:35:00,64.16,64.18,64.13,64.18,39200.0,59.6274,59.6459,59.5995,59.6459,39200.0
2015-01-26 14:40:00,64.18,64.22,64.1,64.11,70800.0,59.6459,59.6831,59.5716,59.5809,70800.0
2015-01-26 14:45:00,64.1,64.1,64.0,64.02,66400.0,59.5716,59.5716,59.4787,59.4972,66400.0
2015-01-26 14:50:00,64.01,64.04,63.99,64.03,66400.0,59.488,59.5158,59.4694,59.5065,66400.0
2015-01-26 14:55:00,64.04,64.08,63.94,63.98,202000.0,59.5158,59.553,59.4229,59.4601,202000.0
2015-01-26 15:00:00,63.99,64.04,63.91,63.94,98800.0,59.4694,59.5158,59.395,59.4229,98800.0
2015-01-26 15:05:00,63.95,64.08,63.94,64.07,82800.0,59.4322,59.553,59.4229,59.5437,82800.0
2015-01-26 15:10:00,64.06,64.13,64.05,64.08,94400.0,59.5344,59.5995,59.5251,59.553,94400.0
2015-01-26 15:15:00,64.08,64.11,64.03,64.11,79600.0,59.553,59.5809,59.5065,59.5809,79600.0
2015-01-26 15:20:00,64.11,64.14,64.08,64.09,82000.0,59.5809,59.6088,59.553,59.5623,82000.0
2015-01-26 15:25:00,64.1,64.1,64.0,64.02,64800.0,59.5716,59.5716,59.4787,59.4972,64800.0
2015-01-26 15:30:00,64.01,64.02,63.95,63.95,83600.0,59.488,59.4972,59.4322,59.4322,83600.0
2015-01-26 15:35:00,63.97,64.14,63.97,64.11,144800.0,59.4508,59.6088,59.4508,59.5809,144800.0
2015-01-26 15:40:00,64.13,64.14,64.1,64.12,106400.0,59.5995,59.6088,59.5716,59.5902,106400.0
2015-01-26 15:45:00,64.13,64.18,64.0,64.03,181600.0,59.5995,59.6459,59.4787,59.5065,181600.0
2015-01-26 15:50:00,64.04,64.19,64.04,64.18,307600.0,59.5158,59.6552,59.5158,59.6459,307600.0
2015-01-26 15:55:00,64.19,64.19,64.07,64.12,440000.0,59.6552,59.6552,59.5437,59.5902,440000.0
2015-01-27 09:30:00,63.45,63.45,63.02,63.17,342400.0,58.9675,58.9675,58.5679,58.7073,342400.0
2015-01-27 09:35:00,63.11,63.39,63.0,63.18,216400.0,58.6515,58.9118,58.5493,58.7166,216400.0
2015-01-27 09:40:00,63.22,63.35,63.0,63.01,217600.0,58.7538,58.8746,58.5493,58.5586,217600.0
2015-01-27 09:45:00,63.01,63.14,62.91,62.92,218400.0,58.5586,58.6794,58.4657,58.475,218400.0
2015-01-27 09:50:00,62.9,63.0,62.85,62.88,253600.0,58.4564,58.5493,58.4099,58.4378,253600.0
2015-01-27 09:55:00,62.88,63.02,62.77,62.95,186400.0,58.4378,58.5679,58.3356,58.5028,186400.0
2015-01-27 10:00:00,62.95,63.1,62.78,62.92,175200.0,58.5028,58.6422,58.3448,58.475,175200.0
2015-01-27 10:05:00,62.9,63.06,62.83,62.92,124400.0,58.4564,58.6051,58.3913,58.475,124400.0
2015-01-27 10:10:00,62.94,62.97,62.75,62.81,172000.0,58.4935,58.5214,58.317,58.3727,172000.0
2015-01-27 10:15:00,62.79,62.88,62.68,62.73,228400.0,58.3541,58.4378,58.2519,58.2984,228400.0
2015-01-27 10:20:00,62.74,62.77,62.55,62.6,127600.0,58.3077,58.3356,58.1311,58.1776,127600.0
2015-01-27 10:25:00,62.6,62.8,62.55,62.6,174800.0,58.1776,58.3634,58.1311,58.1776,174800.0
2015-01-27 10:30:00,62.6,62.63,62.15,62.45,472000.0,58.1776,58.2054,57.7594,58.0382,472000.0
2015-01-27 10:35:00,62.44,62.54,62.4,62.51,250400.0,58.0289,58.1218,57.9917,58.0939,250400.0
2015-01-27 10:40:00,62.5,62.54,62.38,62.38,246400.0,58.0846,58.1218,57.9731,57.9731,246400.0
2015-01-27 10:45:00,62.42,62.5,62.38,62.39,78800.0,58.0103,58.0846,57.9731,57.9824,78800.0
2015-01-27 10:50:00,62.38,62.43,62.31,62.42,119200.0,57.9731,58.0196,57.908,58.0103,119200.0
2015-01-27 10:55:00,62.43,62.43,62.3,62.33,159600.0,58.0196,58.0196,57.8988,57.9266,159600.0
2015-01-27 11:00:00,62.35,62.5,62.3,62.46,134800.0,57.9452,58.0846,57.8988,58.0475,134800.0
2015-01-27 11:05:00,62.46,62.58,62.45,62.57,96800.0,58.0475,58.159,58.0382,58.1497,96800.0
2015-01-27 11:10:00,62.58,62.64,62.43,62.52,76400.0,58.159,58.2147,58.0196,58.1032,76400.0
2015-01-27 11:15:00,62.51,62.55,62.44,62.45,126800.0,58.0939,58.1311,58.0289,58.0382,126800.0
2015-01-27 11:20:00,62.44,62.48,62.34,62.36,67600.0,58.0289,58.066,57.9359,57.9545,67600.0
2015-01-27 11:25:00,62.35,62.39,62.26,62.38,88400.0,57.9452,57.9824,57.8616,57.9731,88400.0
2015-01-27 11:30:00,62.38,62.6,62.38,62.55,172400.0,57.9731,58.1776,57.9731,58.1311,172400.0
2015-01-27 11:35:00,62.55,62.6,62.5,62.56,117600.0,58.1311,58.1776,58.0846,58.1404,117600.0
2015-01-27 11:40:00,62.55,62.56,62.39,62.42,77600.0,58.1311,58.1404,57.9824,58.0103,77600.0
2015-01-27 11:45:00,62.43,62.51,62.43,62.51,65200.0,58.0196,58.0939,58.0196,58.0939,65200.0
2015-01-27 11:50:00,62.49,62.52,62.4,62.42,63200.0,58.0753,58.1032,57.9917,58.0103,63200.0
2015-01-27 11:55:00,62.41,62.43,62.33,62.33,70400.0,58.001,58.0196,57.9266,57.9266,70400.0
2015-01-27 12:00:00,62.33,62.42,62.33,62.35,29600.0,57.9266,58.0103,57.9266,57.9452,29600.0
2015-01-27 12:05:00,62.37,62.46,62.36,62.45,42800.0,57.9638,58.0475,57.9545,58.0382,42800.0
2015-01-27 12:10:00,62.44,62.49,62.4,62.43,26000.0,58.0289,58.0753,57.9917,58.0196,26000.0
2015-01-27 12:15:00,62.42,62.5,62.38,62.45,70800.0,58.0103,58.0846,57.9731,58.0382,70800.0
2015-01-27 12:20:00,62.46,62.52,62.43,62.48,40400.0,58.0475,58.1032,58.0196,58.066,40400.0
2015-01-27 12:25:00,62.51,62.66,62.51,62.63,70000.0,58.0939,58.2333,58.0939,58.2054,70000.0
2015-01-27 12:30:00,62.63,62.65,62.53,62.63,62800.0,58.2054,58.224,58.1125,58.2054,62800.0
2015-01-27 12:35:00,62.63,62.66,62.58,62.61,83600.0,58.2054,58.2333,58.159,58.1869,83600.0
2015-01-27 12:40:00,62.6,62.69,62.58,62.65,62400.0,58.1776,58.2612,58.159,58.224,62400.0
2015-01-27 12:45:00,62.65,62.66,62.59,62.61,47200.0,58.224,58.2333,58.1683,58.1869,47200.0
2015-01-27 12:50:00,62.62,62.69,62.6,62.66,34000.0,58.1961,58.2612,58.1776,58.2333,34000.0
2015-01-27 12:55:00,62.69,62.74,62.68,62.72,52000.0,58.2612,58.3077,58.2519,58.2891,52000.0
2015-01-27 13:00:00,62.73,62.75,62.66,62.74,118800.0,58.2984,58.317,58.2333,58.3077,118800.0
2015-01-27 13:05:00,62.74,62.84,62.73,62.84,72000.0,58.3077,58.4006,58.2984,58.4006,72000.0
2015-01-27 13:10:00,62.83,62.89,62.79,62.89,66800.0,58.3913,58.4471,58.3541,58.4471,66800.0
2015-01-27 13:15:00,62.9,63.08,62.9,63.0,109200.0,58.4564,58.6237,58.4564,58.5493,109200.0
2015-01-27 13:20:00,63.02,63.1,63.01,63.03,53200.0,58.5679,58.6422,58.5586,58.5772,53200.0
2015-01-27 13:25:00,63.03,63.04,62.95,62.95,60000.0,58.5772,58.5865,58.5028,58.5028,60000.0
2015-01-27 13:30:00,62.98,63.0,62.94,62.96,36400.0,58.5307,58.5493,58.4935,58.5121,36400.0
2015-01-27 13:35:00,62.98,63.08,62.95,63.08,9200.0,58.5307,58.6237,58.5028,58.6237,9200.0
2015-01-27 13:40:00,63.08,63.09,62.92,62.95,71200.0,58.6237,58.6329,58.475,58.5028,71200.0
2015-01-27 13:45:00,62.94,63.0,62.93,62.99,25200.0,58.4935,58.5493,58.4842,58.54,25200.0
2015-01-27 13:50:00,62.99,63.01,62.95,62.95,53600.0,58.54,58.5586,58.5028,58.5028,53600.0
2015-01-27 13:55:00,62.93,62.99,62.88,62.95,72400.0,58.4842,58.54,58.4378,58.5028,72400.0
2015-01-27 14:00:00,62.94,63.03,62.94,62.98,39200.0,58.4935,58.5772,58.4935,58.5307,39200.0
2015-01-27 14:05:00,62.99,63.07,62.98,63.0,54400.0,58.54,58.6144,58.5307,58.5493,54400.0
2015-01-27 14:10:00,63.0,63.09,62.99,63.05,18400.0,58.5493,58.6329,58.54,58.5958,18400.0
2015-01-27 14:15:00,63.07,63.15,63.04,63.15,37200.0,58.6144,58.6887,58.5865,58.6887,37200.0
2015-01-27 14:20:00,63.15,63.26,63.15,63.24,68800.0,58.6887,58.7909,58.6887,58.7723,68800.0
2015-01-27 14:25:00,63.24,63.29,63.24,63.24,87600.0,58.7723,58.8188,58.7723,58.7723,87600.0
2015-01-27 14:30:00,63.25,63.25,63.16,63.2,56800.0,58.7816,58.7816,58.698,58.7352,56800.0
2015-01-27 14:35:00,63.19,63.25,63.16,63.25,41600.0,58.7259,58.7816,58.698,58.7816,41600.0
2015-01-27 14:40:00,63.23,63.25,63.16,63.2,50800.0,58.7631,58.7816,58.698,58.7352,50800.0
2015-01-27 14:45:00,63.22,63.22,63.13,63.16,68000.0,58.7538,58.7538,58.6701,58.698,68000.0
2015-01-27 14:50:00,63.16,63.16,63.01,63.01,50400.0,58.698,58.698,58.5586,58.5586,50400.0
2015-01-27 14:55:00,63.01,63.06,62.91,62.95,62800.0,58.5586,58.6051,58.4657,58.5028,62800.0
2015-01-27 15:00:00,62.96,63.04,62.96,63.03,99200.0,58.5121,58.5865,58.5121,58.5772,99200.0
2015-01-27 15:05:00,63.05,63.06,62.99,63.04,44000.0,58.5958,58.6051,58.54,58.5865,44000.0
2015-01-27 15:10:00,63.07,63.09,63.05,63.06,38400.0,58.6144,58.6329,58.5958,58.6051,38400.0
2015-01-27 15:15:00,63.06,63.07,62.97,63.0,76000.0,58.6051,58.6144,58.5214,58.5493,76000.0
2015-01-27 15:20:00,62.99,62.99,62.82,62.86,116000.0,58.54,58.54,58.382,58.4192,116000.0
2015-01-27 15:25:00,62.9,62.91,62.75,62.76,61600.0,58.4564,58.4657,58.317,58.3263,61600.0
2015-01-27 15:30:00,62.78,62.91,62.77,62.86,60000.0,58.3448,58.4657,58.3356,58.4192,60000.0
2015-01-27 15:35:00,62.87,62.88,62.72,62.75,100000.0,58.4285,58.4378,58.2891,58.317,100000.0
2015-01-27 15:40:00,62.74,62.87,62.73,62.8,59600.0,58.3077,58.4285,58.2984,58.3634,59600.0
2015-01-27 15:45:00,62.82,62.87,62.8,62.81,145200.0,58.382,58.4285,58.3634,58.3727,145200.0
2015-01-27 15:50:00,62.82,62.82,62.69,62.76,191200.0,58.382,58.382,58.2612,58.3263,191200.0
2015-01-27 15:55:00,62.74,62.83,62.74,62.8,439200.0,58.3077,58.3913,58.3077,58.3634,439200.0
2015-01-28 09:30:00,63.13,63.25,62.56,62.57,322400.0,58.6701,58.7816,58.1404,58.1497,322400.0
2015-01-28 09:35:00,62.69,62.82,62.44,62.81,221200.0,58.2612,58.382,58.0289,58.3727,221200.0
2015-01-28 09:40:00,62.75,62.93,62.74,62.79,92000.0,58.317,58.4842,58.3077,58.3541,92000.0
2015-01-28 09:45:00,62.81,62.91,62.76,62.8,141200.0,58.3727,58.4657,58.3263,58.3634,141200.0
2015-01-28 09:50:00,62.8,62.91,62.78,62.8,103200.0,58.3634,58.4657,58.3448,58.3634,103200.0
2015-01-28 09:55:00,62.81,62.87,62.68,62.71,132800.0,58.3727,58.4285,58.2519,58.2798,132800.0
2015-01-28 10:00:00,62.72,62.86,62.68,62.72,201600.0,58.2891,58.4192,58.2519,58.2891,201600.0
2015-01-28 10:05:00,62.75,62.91,62.71,62.84,120400.0,58.317,58.4657,58.2798,58.4006,120400.0
2015-01-28 10:10:00,62.85,62.95,62.8,62.81,135600.0,58.4099,58.5028,58.3634,58.3727,135600.0
2015-01-28 10:15:00,62.81,62.82,62.65,62.75,136400.0,58.3727,58.382,58.224,58.317,136400.0
2015-01-28 10:20:00,62.77,62.91,62.76,62.86,118000.0,58.3356,58.4657,58.3263,58.4192,118000.0
2015-01-28 10:25:00,62.88,62.89,62.75,62.75,66000.0,58.4378,58.4471,58.317,58.317,66000.0
2015-01-28 10:30:00,62.77,62.79,62.63,62.65,184400.0,58.3356,58.3541,58.2054,58.224,184400.0
2015-01-28 10:35:00,62.63,62.67,62.52,62.61,53600.0,58.2054,58.2426,58.1032,58.1869,53600.0
2015-01-28 10:40:00,62.61,62.66,62.5,62.51,101600.0,58.1869,58.2333,58.0846,58.0939,101600.0
2015-01-28 10:45:00,62.52,62.56,62.41,62.45,132000.0,58.1032,58.1404,58.001,58.0382,132000.0
2015-01-28 10:50:00,62.46,62.49,62.31,62.38,148800.0,58.0475,58.0753,57.908,57.9731,148800.0
2015-01-28 10:55:00,62.38,62.38,62.31,62.35,73600.0,57.9731,57.9731,57.908,57.9452,73600.0
2015-01-28 11:00:00,62.34,62.47,62.32,62.42,67200.0,57.9359,58.0567,57.9173,58.0103,67200.0
2015-01-28 11:05:00,62.46,62.48,62.42,62.48,105600.0,58.0475,58.066,58.0103,58.066,105600.0
2015-01-28 11:10:00,62.48,62.48,62.32,62.33,76400.0,58.066,58.066,57.9173,57.9266,76400.0
2015-01-28 11:15:00,62.32,62.32,62.21,62.28,73200.0,57.9173,57.9173,57.8151,57.8802,73200.0
2015-01-28 11:20:00,62.28,62.4,62.24,62.34,67200.0,57.8802,57.9917,57.843,57.9359,67200.0
2015-01-28 11:25:00,62.34,62.44,62.29,62.4,69600.0,57.9359,58.0289,57.8895,57.9917,69600.0
2015-01-28 11:30:00,62.42,62.47,62.37,62.43,95200.0,58.0103,58.0567,57.9638,58.0196,95200.0
2015-01-28 11:35:00,62.42,62.48,62.41,62.47,115600.0,58.0103,58.066,58.001,58.0567,115600.0
2015-01-28 11:40:00,62.48,62.51,62.43,62.46,38000.0,58.066,58.0939,58.0196,58.0475,38000.0
2015-01-28 11:45:00,62.48,62.6,62.46,62.58,103200.0,58.066,58.1776,58.0475,58.159,103200.0
2015-01-28 11:50:00,62.58,62.59,62.52,62.54,52400.0,58.159,58.1683,58.1032,58.1218,52400.0
2015-01-28 11:55:00,62.56,62.66,62.5,62.63,56400.0,58.1404,58.2333,58.0846,58.2054,56400.0
2015-01-28 12:00:00,62.62,62.77,62.62,62.75,42800.0,58.1961,58.3356,58.1961,58.317,42800.0
2015-01-28 12:05:00,62.75,62.78,62.68,62.68,55200.0,58.317,58.3448,58.2519,58.2519,55200.0
2015-01-28 12:10:00,62.68,62.68,62.59,62.62,81200.0,58.2519,58.2519,58.1683,58.1961,81200.0
2015-01-28 12:15:00,62.62,62.74,62.58,62.68,36000.0,58.1961,58.3077,58.159,58.2519,36000.0
2015-01-28 12:20:00,62.72,62.72,62.62,62.64,28800.0,58.2891,58.2891,58.1961,58.2147,28800.0
2015-01-28 12:25:00,62.63,62.72,62.6,62.72,18400.0,58.2054,58.2891,58.1776,58.2891,18400.0
2015-01-28 12:30:00,62.72,62.74,62.67,62.67,42400.0,58.2891,58.3077,58.2426,58.2426,42400.0
2015-01-28 12:35:00,62.66,62.68,62.63,62.66,30400.0,58.2333,58.2519,58.2054,58.2333,30400.0
2015-01-28 12:40:00,62.67,62.72,62.64,62.66,32400.0,58.2426,58.2891,58.2147,58.2333,32400.0
2015-01-28 12:45:00,62.68,62.74,62.66,62.69,37600.0,58.2519,58.3077,58.2333,58.2612,37600.0
2015-01-28 12:50:00,62.69,62.72,62.68,62.68,29200.0,58.2612,58.2891,58.2519,58.2519,29200.0
2015-01-28 12:55:00,62.69,62.75,62.67,62.7,41200.0,58.2612,58.317,58.2426,58.2705,41200.0
2015-01-28 13:00:00,62.67,62.69,62.61,62.67,39600.0,58.2426,58.2612,58.1869,58.2426,39600.0
2015-01-28 13:05:00,62.67,62.74,62.67,62.73,47200.0,58.2426,58.3077,58.2426,58.2984,47200.0
2015-01-28 13:10:00,62.72,62.72,62.63,62.65,50400.0,58.2891,58.2891,58.2054,58.224,50400.0
2015-01-28 13:15:00,62.65,62.72,62.65,62.69,53600.0,58.224,58.2891,58.224,58.2612,53600.0
2015-01-28 13:20:00,62.7,62.74,62.68,62.7,55200.0,58.2705,58.3077,58.2519,58.2705,55200.0
2015-01-28 13:25:00,62.72,62.74,62.67,62.67,46400.0,58.2891,58.3077,58.2426,58.2426,46400.0
2015-01-28 13:30:00,62.68,62.8,62.63,62.77,86800.0,58.2519,58.3634,58.2054,58.3356,86800.0
2015-01-28 13:35:00,62.78,62.79,62.67,62.67,58800.0,58.3448,58.3541,58.2426,58.2426,58800.0
2015-01-28 13:40:00,62.67,62.7,62.65,62.67,50800.0,58.2426,58.2705,58.224,58.2426,50800.0
2015-01-28 13:45:00,62.65,62.79,62.64,62.73,58000.0,58.224,58.3541,58.2147,58.2984,58000.0
2015-01-28 13:50:00,62.69,62.77,62.64,62.64,80800.0,58.2612,58.3356,58.2147,58.2147,80800.0
2015-01-28 13:55:00,62.64,62.71,62.57,62.59,88400.0,58.2147,58.2798,58.1497,58.1683,88400.0
2015-01-28 14:00:00,62.59,62.86,62.59,62.74,119200.0,58.1683,58.4192,58.1683,58.3077,119200.0
2015-01-28 14:05:00,62.77,62.78,62.52,62.52,45200.0,58.3356,58.3448,58.1032,58.1032,45200.0
2015-01-28 14:10:00,62.52,62.58,62.43,62.58,70000.0,58.1032,58.159,58.0196,58.159,70000.0
2015-01-28 14:15:00,62.58,62.62,62.52,62.58,46800.0,58.159,58.1961,58.1032,58.159,46800.0
2015-01-28 14:20:00,62.61,62.64,62.45,62.56,51600.0,58.1869,58.2147,58.0382,58.1404,51600.0
2015-01-28 14:25:00,62.54,62.57,62.29,62.34,46000.0,58.1218,58.1497,57.8895,57.9359,46000.0
2015-01-28 14:30:00,62.29,62.43,62.25,62.29,85600.0,57.8895,58.0196,57.8523,57.8895,85600.0
2015-01-28 14:35:00,62.27,62.42,62.27,62.38,67200.0,57.8709,58.0103,57.8709,57.9731,67200.0
2015-01-28 14:40:00,62.35,62.48,62.3,62.44,48800.0,57.9452,58.066,57.8988,58.0289,48800.0
2015-01-28 14:45:00,62.41,62.54,62.38,62.41,86800.0,58.001,58.1218,57.9731,58.001,86800.0
2015-01-28 14:50:00,62.4,62.51,62.34,62.44,79200.0,57.9917,58.0939,57.9359,58.0289,79200.0
2015-01-28 14:55:00,62.45,62.48,62.37,62.39,86400.0,58.0382,58.066,57.9638,57.9824,86400.0
2015-01-28 15:00:00,62.43,62.49,62.36,62.38,120400.0,58.0196,58.0753,57.9545,57.9731,120400.0
2015-01-28 15:05:00,62.38,62.42,62.32,62.36,67600.0,57.9731,58.0103,57.9173,57.9545,67600.0
2015-01-28 15:10:00,62.35,62.36,62.24,62.24,94000.0,57.9452,57.9545,57.843,57.843,94000.0
2015-01-28 15:15:00,62.25,62.27,62.09,62.13,106000.0,57.8523,57.8709,57.7036,57.7408,106000.0
2015-01-28 15:20:00,62.13,62.23,62.12,62.19,88800.0,57.7408,57.8337,57.7315,57.7965,88800.0
2015-01-28 15:25:00,62.16,62.19,62.05,62.1,78000.0,57.7686,57.7965,57.6664,57.7129,78000.0
2015-01-28 15:30:00,62.1,62.12,61.88,61.88,151200.0,57.7129,57.7315,57.5084,57.5084,151200.0
2015-01-28 15:35:00,61.85,61.97,61.8,61.88,105200.0,57.4805,57.5921,57.4341,57.5084,105200.0
2015-01-28 15:40:00,61.84,61.84,61.65,61.72,209600.0,57.4713,57.4713,57.2947,57.3597,209600.0
2015-01-28 15:45:00,61.74,61.84,61.58,61.8,214400.0,57.3783,57.4713,57.2296,57.4341,214400.0
2015-01-28 15:50:00,61.76,61.8,61.68,61.74,246000.0,57.3969,57.4341,57.3226,57.3783,246000.0
2015-01-28 15:55:00,61.72,61.76,61.59,61.61,438800.0,57.3597,57.3969,57.2389,57.2575,438800.0
2015-01-29 09:30:00,61.81,62.2,61.5,61.74,269200.0,57.4434,57.8058,57.1553,57.3783,269200.0
2015-01-29 09:35:00,61.6,61.84,61.44,61.45,103200.0,57.2482,57.4713,57.0995,57.1088,103200.0
2015-01-29 09:40:00,61.42,61.6,61.29,61.53,214000.0,57.0809,57.2482,56.9601,57.1832,214000.0
2015-01-29 09:45:00,61.62,61.62,61.39,61.5,201200.0,57.2668,57.2668,57.053,57.1553,201200.0
2015-01-29 09:50:00,61.49,61.81,61.48,61.7,198800.0,57.146,57.4434,57.1367,57.3411,198800.0
2015-01-29 09:55:00,61.71,61.81,61.58,61.58,144800.0,57.3504,57.4434,57.2296,57.2296,144800.0
2015-01-29 10:00:00,61.6,61.77,61.55,61.65,145200.0,57.2482,57.4062,57.2017,57.2947,145200.0
2015-01-29 10:05:00,61.67,61.84,61.63,61.83,244800.0,57.3133,57.4713,57.2761,57.462,244800.0
2015-01-29 10:10:00,61.85,61.96,61.8,61.88,122400.0,57.4805,57.5828,57.4341,57.5084,122400.0
2015-01-29 10:15:00,61.88,61.88,61.7,61.83,109200.0,57.5084,57.5084,57.3411,57.462,109200.0
2015-01-29 10:20:00,61.85,61.85,61.71,61.72,90000.0,57.4805,57.4805,57.3504,57.3597,90000.0
2015-01-29 10:25:00,61.73,61.85,61.73,61.84,124000.0,57.369,57.4805,57.369,57.4713,124000.0
2015-01-29 10:30:00,61.86,61.92,61.75,61.87,90800.0,57.4898,57.5456,57.3876,57.4991,90800.0
2015-01-29 10:35:00,61.84,61.84,61.69,61.83,112400.0,57.4713,57.4713,57.3318,57.462,112400.0
2015-01-29 10:40:00,61.81,61.81,61.58,61.64,154400.0,57.4434,57.4434,57.2296,57.2854,154400.0
2015-01-29 10:45:00,61.66,61.72,61.58,61.69,82400.0,57.304,57.3597,57.2296,57.3318,82400.0
2015-01-29 10:50:00,61.69,61.73,61.53,61.66,80400.0,57.3318,57.369,57.1832,57.304,80400.0
2015-01-29 10:55:00,61.63,61.71,61.58,61.66,55600.0,57.2761,57.3504,57.2296,57.304,55600.0
2015-01-29 11:00:00,61.66,61.66,61.46,61.47,90400.0,57.304,57.304,57.1181,57.1274,90400.0
2015-01-29 11:05:00,61.48,61.6,61.46,61.58,50400.0,57.1367,57.2482,57.1181,57.2296,50400.0
2015-01-29 11:10:00,61.6,61.67,61.54,61.55,64000.0,57.2482,57.3133,57.1924,57.2017,64000.0
2015-01-29 11:15:00,61.55,61.65,61.45,61.47,218000.0,57.2017,57.2947,57.1088,57.1274,218000.0
2015-01-29 11:20:00,61.46,61.57,61.44,61.54,136800.0,57.1181,57.2203,57.0995,57.1924,136800.0
2015-01-29 11:25:00,61.52,61.53,61.42,61.5,91600.0,57.1739,57.1832,57.0809,57.1553,91600.0
2015-01-29 11:30:00,61.52,61.64,61.5,61.59,84000.0,57.1739,57.2854,57.1553,57.2389,84000.0
2015-01-29 11:35:00,61.56,61.64,61.55,61.62,57600.0,57.211,57.2854,57.2017,57.2668,57600.0
2015-01-29 11:40:00,61.61,61.63,61.55,61.57,132800.0,57.2575,57.2761,57.2017,57.2203,132800.0
2015-01-29 11:45:00,61.56,61.64,61.54,61.6,118800.0,57.211,57.2854,57.1924,57.2482,118800.0
2015-01-29 11:50:00,61.64,61.67,61.59,61.65,109200.0,57.2854,57.3133,57.2389,57.2947,109200.0
2015-01-29 11:55:00,61.63,61.69,61.52,61.52,143200.0,57.2761,57.3318,57.1739,57.1739,143200.0
2015-01-29 12:00:00,61.55,61.71,61.47,61.65,185200.0,57.2017,57.3504,57.1274,57.2947,185200.0
2015-01-29 12:05:00,61.66,61.81,61.66,61.79,95200.0,57.304,57.4434,57.304,57.4248,95200.0
2015-01-29 12:10:00,61.79,61.87,61.76,61.83,113600.0,57.4248,57.4991,57.3969,57.462,113600.0
2015-01-29 12:15:00,61.82,61.94,61.81,61.87,176000.0,57.4527,57.5642,57.4434,57.4991,176000.0
2015-01-29 12:20:00,61.87,61.92,61.83,61.84,110400.0,57.4991,57.5456,57.462,57.4713,110400.0
2015-01-29 12:25:00,61.84,61.86,61.68,61.72,94400.0,57.4713,57.4898,57.3226,57.3597,94400.0
2015-01-29 12:30:00,61.71,61.71,61.64,61.66,54800.0,57.3504,57.3504,57.2854,57.304,54800.0
2015-01-29 12:35:00,61.63,61.68,61.6,61.64,56000.0,57.2761,57.3226,57.2482,57.2854,56000.0
2015-01-29 12:40:00,61.62,61.68,61.56,61.56,59200.0,57.2668,57.3226,57.211,57.211,59200.0
2015-01-29 12:45:00,61.56,61.6,61.52,61.58,124000.0,57.211,57.2482,57.1739,57.2296,124000.0
2015-01-29 12:50:00,61.58,61.67,61.54,61.63,66400.0,57.2296,57.3133,57.1924,57.2761,66400.0
2015-01-29 12:55:00,61.63,61.63,61.55,61.59,59600.0,57.2761,57.2761,57.2017,57.2389,59600.0
2015-01-29 13:00:00,61.58,61.59,61.51,61.53,52000.0,57.2296,57.2389,57.1646,57.1832,52000.0
2015-01-29 13:05:00,61.51,61.55,61.43,61.46,58000.0,57.1646,57.2017,57.0902,57.1181,58000.0
2015-01-29 13:10:00,61.46,61.52,61.45,61.46,44400.0,57.1181,57.1739,57.1088,57.1181,44400.0
2015-01-29 13:15:00,61.48,61.56,61.46,61.5,46000.0,57.1367,57.211,57.1181,57.1553,46000.0
2015-01-29 13:20:00,61.5,61.56,61.46,61.52,66400.0,57.1553,57.211,57.1181,57.1739,66400.0
2015-01-29 13:25:00,61.51,61.57,61.47,61.53,53600.0,57.1646,57.2203,57.1274,57.1832,53600.0
2015-01-29 13:30:00,61.55,61.57,61.52,61.54,58800.0,57.2017,57.2203,57.1739,57.1924,58800.0
2015-01-29 13:35:00,61.54,61.59,61.54,61.55,93600.0,57.1924,57.2389,57.1924,57.2017,93600.0
2015-01-29 13:40:00,61.54,61.59,61.53,61.55,68800.0,57.1924,57.2389,57.1832,57.2017,68800.0
2015-01-29 13:45:00,61.57,61.59,61.5,61.57,95600.0,57.2203,57.2389,57.1553,57.2203,95600.0
2015-01-29 13:50:00,61.57,61.59,61.56,61.58,201200.0,57.2203,57.2389,57.211,57.2296,201200.0
2015-01-29 13:55:00,61.58,61.66,61.56,61.57,116800.0,57.2296,57.304,57.211,57.2203,116800.0
2015-01-29 14:00:00,61.57,61.66,61.57,61.63,74400.0,57.2203,57.304,57.2203,57.2761,74400.0
2015-01-29 14:05:00,61.63,61.65,61.54,61.58,82000.0,57.2761,57.2947,57.1924,57.2296,82000.0
2015-01-29 14:10:00,61.56,61.63,61.42,61.59,114000.0,57.211,57.2761,57.0809,57.2389,114000.0
2015-01-29 14:15:00,61.57,61.64,61.57,61.59,64800.0,57.2203,57.2854,57.2203,57.2389,64800.0
2015-01-29 14:20:00,61.58,61.64,61.58,61.63,109600.0,57.2296,57.2854,57.2296,57.2761,109600.0
2015-01-29 14:25:00,61.63,61.66,61.59,61.64,150800.0,57.2761,57.304,57.2389,57.2854,150800.0
2015-01-29 14:30:00,61.64,61.69,61.56,61.61,128800.0,57.2854,57.3318,57.211,57.2575,128800.0
2015-01-29 14:35:00,61.62,61.72,61.58,61.69,294000.0,57.2668,57.3597,57.2296,57.3318,294000.0
2015-01-29 14:40:00,61.69,61.75,61.67,61.74,138400.0,57.3318,57.3876,57.3133,57.3783,138400.0
2015-01-29 14:45:00,61.73,61.77,61.7,61.77,150000.0,57.369,57.4062,57.3411,57.4062,150000.0
2015-01-29 14:50:00,61.77,61.85,61.76,61.83,124800.0,57.4062,57.4805,57.3969,57.462,124800.0
2015-01-29 14:55:00,61.83,61.84,61.76,61.76,140400.0,57.462,57.4713,57.3969,57.3969,140400.0
2015-01-29 15:00:00,61.76,61.76,61.65,61.68,124800.0,57.3969,57.3969,57.2947,57.3226,124800.0
2015-01-29 15:05:00,61.67,61.72,61.65,61.71,173600.0,57.3133,57.3597,57.2947,57.3504,173600.0
2015-01-29 15:10:00,61.71,61.73,61.66,61.69,218400.0,57.3504,57.369,57.304,57.3318,218400.0
2015-01-29 15:15:00,61.69,61.71,61.59,61.66,364400.0,57.3318,57.3504,57.2389,57.304,364400.0
2015-01-29 15:20:00,61.67,61.82,61.66,61.79,307200.0,57.3133,57.4527,57.304,57.4248,307200.0
2015-01-29 15:25:00,61.8,61.85,61.74,61.75,322800.0,57.4341,57.4805,57.3783,57.3876,322800.0
2015-01-29 15:30:00,61.75,61.79,61.73,61.77,316400.0,57.3876,57.4248,57.369,57.4062,316400.0
2015-01-29 15:35:00,61.78,61.83,61.75,61.78,535600.0,57.4155,57.462,57.3876,57.4155,535600.0
2015-01-29 15:40:00,61.79,61.88,61.77,61.87,452800.0,57.4248,57.5084,57.4062,57.4991,452800.0
2015-01-29 15:45:00,61.87,61.97,61.85,61.88,453200.0,57.4991,57.5921,57.4805,57.5084,453200.0
2015-01-29 15:50:00,61.89,62.11,61.84,62.07,476800.0,57.5177,57.7222,57.4713,57.685,476800.0
2015-01-29 15:55:00,62.07,62.11,61.94,62.0,630800.0,57.685,57.7222,57.5642,57.6199,630800.0
2015-01-30 09:30:00,65.1,65.5,64.28,65.44,2045200.0,60.5009,60.8727,59.7389,60.8169,2045200.0
2015-01-30 09:35:00,65.5,65.78,65.0,65.51,1194800.0,60.8727,61.1329,60.408,60.882,1194800.0
2015-01-30 09:40:00,65.46,65.91,65.39,65.84,359600.0,60.8355,61.2537,60.7705,61.1887,359600.0
2015-01-30 09:45:00,65.78,65.9,65.22,65.26,378800.0,61.1329,61.2444,60.6125,60.6496,378800.0
2015-01-30 09:50:00,65.25,65.78,65.11,65.69,535200.0,60.6404,61.1329,60.5102,61.0493,535200.0
2015-01-30 09:55:00,65.7,65.77,65.32,65.32,283600.0,61.0586,61.1236,60.7054,60.7054,283600.0
2015-01-30 10:00:00,65.32,65.43,65.2,65.34,504400.0,60.7054,60.8076,60.5939,60.724,504400.0
2015-01-30 10:05:00,65.38,65.39,65.0,65.16,520400.0,60.7612,60.7705,60.408,60.5567,520400.0
2015-01-30 10:10:00,65.08,65.14,65.0,65.04,268800.0,60.4824,60.5381,60.408,60.4452,268800.0
2015-01-30 10:15:00,65.03,65.24,65.0,65.04,248000.0,60.4359,60.6311,60.408,60.4452,248000.0
2015-01-30 10:20:00,65.05,65.25,65.01,65.1,230800.0,60.4545,60.6404,60.4173,60.5009,230800.0
2015-01-30 10:25:00,65.08,65.23,65.06,65.07,124800.0,60.4824,60.6218,60.4638,60.4731,124800.0
2015-01-30 10:30:00,65.08,65.13,64.64,64.72,369200.0,60.4824,60.5288,60.0734,60.1478,369200.0
2015-01-30 10:35:00,64.71,65.0,64.69,64.95,277200.0,60.1385,60.408,60.1199,60.3615,277200.0
2015-01-30 10:40:00,64.92,65.0,64.76,64.91,237200.0,60.3337,60.408,60.185,60.3244,237200.0
2015-01-30 10:45:00,64.91,65.1,64.89,65.04,192800.0,60.3244,60.5009,60.3058,60.4452,192800.0
2015-01-30 10:50:00,65.04,65.06,64.98,64.99,150800.0,60.4452,60.4638,60.3894,60.3987,150800.0
2015-01-30 10:55:00,64.99,65.14,64.97,65.1,218800.0,60.3987,60.5381,60.3801,60.5009,218800.0
2015-01-30 11:00:00,65.11,65.21,65.09,65.2,220400.0,60.5102,60.6032,60.4917,60.5939,220400.0
2015-01-30 11:05:00,65.21,65.21,65.04,65.04,144800.0,60.6032,60.6032,60.4452,60.4452,144800.0
2015-01-30 11:10:00,65.06,65.1,64.88,64.94,267600.0,60.4638,60.5009,60.2965,60.3523,267600.0
2015-01-30 11:15:00,64.95,65.07,64.89,64.93,232800.0,60.3615,60.4731,60.3058,60.343,232800.0
2015-01-30 11:20:00,64.93,65.02,64.91,64.97,117200.0,60.343,60.4266,60.3244,60.3801,117200.0
2015-01-30 11:25:00,64.96,65.19,64.96,65.15,119600.0,60.3708,60.5846,60.3708,60.5474,119600.0
2015-01-30 11:30:00,65.14,65.15,65.01,65.06,132000.0,60.5381,60.5474,60.4173,60.4638,132000.0
2015-01-30 11:35:00,65.03,65.06,64.89,64.89,78400.0,60.4359,60.4638,60.3058,60.3058,78400.0
2015-01-30 11:40:00,64.9,64.91,64.65,64.82,234400.0,60.3151,60.3244,60.0827,60.2407,234400.0
2015-01-30 11:45:00,64.8,64.86,64.76,64.76,108800.0,60.2221,60.2779,60.185,60.185,108800.0
2015-01-30 11:50:00,64.79,64.85,64.71,64.74,126000.0,60.2128,60.2686,60.1385,60.1664,126000.0
2015-01-30 11:55:00,64.75,64.98,64.75,64.96,87200.0,60.1757,60.3894,60.1757,60.3708,87200.0
2015-01-30 12:00:00,64.98,65.07,64.88,64.89,93200.0,60.3894,60.4731,60.2965,60.3058,93200.0
2015-01-30 12:05:00,64.88,64.96,64.88,64.91,86000.0,60.2965,60.3708,60.2965,60.3244,86000.0
2015-01-30 12:10:00,64.95,64.98,64.89,64.95,130000.0,60.3615,60.3894,60.3058,60.3615,130000.0
2015-01-30 12:15:00,64.96,65.02,64.94,64.98,106800.0,60.3708,60.4266,60.3523,60.3894,106800.0
2015-01-30 12:20:00,64.99,65.1,64.97,65.08,189600.0,60.3987,60.5009,60.3801,60.4824,189600.0
2015-01-30 12:25:00,65.09,65.13,65.01,65.07,105200.0,60.4917,60.5288,60.4173,60.4731,105200.0
2015-01-30 12:30:00,65.06,65.09,64.8,64.8,104800.0,60.4638,60.4917,60.2221,60.2221,104800.0
2015-01-30 12:35:00,64.82,64.82,64.66,64.73,123600.0,60.2407,60.2407,60.092,60.1571,123600.0
2015-01-30 12:40:00,64.73,64.87,64.73,64.81,80400.0,60.1571,60.2872,60.1571,60.2314,80400.0
2015-01-30 12:45:00,64.83,64.93,64.81,64.9,88400.0,60.25,60.343,60.2314,60.3151,88400.0
2015-01-30 12:50:00,64.89,64.94,64.81,64.86,85200.0,60.3058,60.3523,60.2314,60.2779,85200.0
2015-01-30 12:55:00,64.88,64.95,64.8,64.87,120000.0,60.2965,60.3615,60.2221,60.2872,120000.0
2015-01-30 13:00:00,64.89,64.99,64.87,64.93,102400.0,60.3058,60.3987,60.2872,60.343,102400.0
2015-01-30 13:05:00,64.92,64.92,64.82,64.82,54800.0,60.3337,60.3337,60.2407,60.2407,54800.0
2015-01-30 13:10:00,64.81,64.81,64.73,64.75,78000.0,60.2314,60.2314,60.1571,60.1757,78000.0
2015-01-30 13:15:00,64.73,64.74,64.64,64.67,81600.0,60.1571,60.1664,60.0734,60.1013,81600.0
2015-01-30 13:20:00,64.67,64.75,64.64,64.67,90000.0,60.1013,60.1757,60.0734,60.1013,90000.0
2015-01-30 13:25:00,64.65,64.75,64.64,64.73,133600.0,60.0827,60.1757,60.0734,60.1571,133600.0
2015-01-30 13:30:00,64.71,64.83,64.67,64.78,74400.0,60.1385,60.25,60.1013,60.2036,74400.0
2015-01-30 13:35:00,64.8,64.84,64.66,64.68,70400.0,60.2221,60.2593,60.092,60.1106,70400.0
2015-01-30 13:40:00,64.67,64.7,64.58,64.68,131200.0,60.1013,60.1292,60.0177,60.1106,131200.0
2015-01-30 13:45:00,64.71,64.83,64.67,64.83,67200.0,60.1385,60.25,60.1013,60.25,67200.0
2015-01-30 13:50:00,64.82,64.82,64.67,64.73,54400.0,60.2407,60.2407,60.1013,60.1571,54400.0
2015-01-30 13:55:00,64.74,64.77,64.66,64.75,61200.0,60.1664,60.1943,60.092,60.1757,61200.0
2015-01-30 14:00:00,64.75,64.75,64.63,64.65,57200.0,60.1757,60.1757,60.0642,60.0827,57200.0
2015-01-30 14:05:00,64.65,64.66,64.58,64.63,98400.0,60.0827,60.092,60.0177,60.0642,98400.0
2015-01-30 14:10:00,64.63,64.63,64.51,64.56,89600.0,60.0642,60.0642,59.9526,59.9991,89600.0
2015-01-30 14:15:00,64.57,64.64,64.56,64.63,80400.0,60.0084,60.0734,59.9991,60.0642,80400.0
2015-01-30 14:20:00,64.61,64.69,64.59,64.67,83200.0,60.0456,60.1199,60.027,60.1013,83200.0
2015-01-30 14:25:00,64.67,64.83,64.67,64.83,135200.0,60.1013,60.25,60.1013,60.25,135200.0
2015-01-30 14:30:00,64.83,64.88,64.71,64.77,92800.0,60.25,60.2965,60.1385,60.1943,92800.0
2015-01-30 14:35:00,64.77,64.86,64.66,64.68,114400.0,60.1943,60.2779,60.092,60.1106,114400.0
2015-01-30 14:40:00,64.66,64.69,64.53,64.57,85600.0,60.092,60.1199,59.9712,60.0084,85600.0
2015-01-30 14:45:00,64.56,64.56,64.41,64.42,126000.0,59.9991,59.9991,59.8597,59.869,126000.0
2015-01-30 14:50:00,64.45,64.53,64.38,64.48,96000.0,59.8969,59.9712,59.8318,59.9247,96000.0
2015-01-30 14:55:00,64.49,64.51,64.39,64.48,124800.0,59.934,59.9526,59.8411,59.9247,124800.0
2015-01-30 15:00:00,64.49,64.61,64.48,64.49,154000.0,59.934,60.0456,59.9247,59.934,154000.0
2015-01-30 15:05:00,64.48,64.52,64.33,64.35,109200.0,59.9247,59.9619,59.7853,59.8039,109200.0
2015-01-30 15:10:00,64.34,64.49,64.31,64.49,198400.0,59.7946,59.934,59.7668,59.934,198400.0
2015-01-30 15:15:00,64.5,64.59,64.41,64.41,185600.0,59.9433,60.027,59.8597,59.8597,185600.0
2015-01-30 15:20:00,64.42,64.44,64.25,64.34,124400.0,59.869,59.8876,59.711,59.7946,124400.0
2015-01-30 15:25:00,64.35,64.37,64.27,64.32,84800.0,59.8039,59.8225,59.7296,59.7761,84800.0
2015-01-30 15:30:00,64.31,64.35,64.21,64.29,192800.0,59.7668,59.8039,59.6738,59.7482,192800.0
2015-01-30 15:35:00,64.28,64.33,64.2,64.24,158000.0,59.7389,59.7853,59.6645,59.7017,158000.0
2015-01-30 15:40:00,64.21,64.22,63.98,64.06,229600.0,59.6738,59.6831,59.4601,59.5344,229600.0
2015-01-30 15:45:00,64.08,64.1,63.99,64.02,314000.0,59.553,59.5716,59.4694,59.4972,314000.0
2015-01-30 15:50:00,64.02,64.11,63.98,63.99,340800.0,59.4972,59.5809,59.4601,59.4694,340800.0
2015-01-30 15:55:00,63.99,63.99,63.83,63.88,689200.0,59.4694,59.4694,59.3207,59.3671,689200.0
2015-02-02 09:30:00,64.08,64.08,63.5,63.57,656000.0,59.553,59.553,59.014,59.079,656000.0
2015-02-02 09:35:00,63.52,63.82,63.52,63.72,174800.0,59.0326,59.3114,59.0326,59.2184,174800.0
2015-02-02 09:40:00,63.74,63.74,63.46,63.52,220800.0,59.237,59.237,58.9768,59.0326,220800.0
2015-02-02 09:45:00,63.54,63.66,63.5,63.52,132800.0,59.0512,59.1627,59.014,59.0326,132800.0
2015-02-02 09:50:00,63.51,63.52,63.35,63.35,146000.0,59.0233,59.0326,58.8746,58.8746,146000.0
2015-02-02 09:55:00,63.35,63.35,62.92,62.95,295600.0,58.8746,58.8746,58.475,58.5028,295600.0
2015-02-02 10:00:00,62.95,62.95,62.66,62.83,384800.0,58.5028,58.5028,58.2333,58.3913,384800.0
2015-02-02 10:05:00,62.83,62.83,62.43,62.5,685600.0,58.3913,58.3913,58.0196,58.0846,685600.0
2015-02-02 10:10:00,62.5,62.98,62.5,62.86,306400.0,58.0846,58.5307,58.0846,58.4192,306400.0
2015-02-02 10:15:00,62.85,62.87,62.72,62.81,131200.0,58.4099,58.4285,58.2891,58.3727,131200.0
2015-02-02 10:20:00,62.79,62.93,62.72,62.73,156000.0,58.3541,58.4842,58.2891,58.2984,156000.0
2015-02-02 10:25:00,62.73,62.99,62.7,62.8,171200.0,58.2984,58.54,58.2705,58.3634,171200.0
2015-02-02 10:30:00,62.8,62.82,62.63,62.69,140800.0,58.3634,58.382,58.2054,58.2612,140800.0
2015-02-02 10:35:00,62.68,62.84,62.66,62.81,122000.0,58.2519,58.4006,58.2333,58.3727,122000.0
2015-02-02 10:40:00,62.82,62.84,62.76,62.81,148400.0,58.382,58.4006,58.3263,58.3727,148400.0
2015-02-02 10:45:00,62.79,62.92,62.73,62.91,100000.0,58.3541,58.475,58.2984,58.4657,100000.0
2015-02-02 10:50:00,62.88,63.2,62.84,63.1,161600.0,58.4378,58.7352,58.4006,58.6422,161600.0
2015-02-02 10:55:00,63.1,63.17,63.05,63.05,126400.0,58.6422,58.7073,58.5958,58.5958,126400.0
2015-02-02 11:00:00,63.05,63.24,63.02,63.22,87600.0,58.5958,58.7723,58.5679,58.7538,87600.0
2015-02-02 11:05:00,63.22,63.28,63.12,63.13,101200.0,58.7538,58.8095,58.6608,58.6701,101200.0
2015-02-02 11:10:00,63.15,63.31,63.14,63.27,132800.0,58.6887,58.8374,58.6794,58.8002,132800.0
2015-02-02 11:15:00,63.27,63.27,63.16,63.17,79200.0,58.8002,58.8002,58.698,58.7073,79200.0
2015-02-02 11:20:00,63.16,63.26,63.11,63.25,106800.0,58.698,58.7909,58.6515,58.7816,106800.0
2015-02-02 11:25:00,63.24,63.4,63.19,63.37,90800.0,58.7723,58.921,58.7259,58.8932,90800.0
2015-02-02 11:30:00,63.36,63.56,63.32,63.56,166800.0,58.8839,59.0697,58.8467,59.0697,166800.0
2015-02-02 11:35:00,63.55,63.62,63.5,63.58,114400.0,59.0604,59.1255,59.014,59.0883,114400.0
2015-02-02 11:40:00,63.56,63.78,63.49,63.71,193600.0,59.0697,59.2742,59.0047,59.2091,193600.0
2015-02-02 11:45:00,63.73,63.73,63.57,63.65,144000.0,59.2277,59.2277,59.079,59.1534,144000.0
2015-02-02 11:50:00,63.64,63.69,63.51,63.52,118000.0,59.1441,59.1906,59.0233,59.0326,118000.0
2015-02-02 11:55:00,63.5,63.52,63.44,63.46,95200.0,59.014,59.0326,58.9582,58.9768,95200.0
2015-02-02 12:00:00,63.46,63.49,63.34,63.37,80800.0,58.9768,59.0047,58.8653,58.8932,80800.0
2015-02-02 12:05:00,63.37,63.42,63.3,63.41,71600.0,58.8932,58.9396,58.8281,58.9303,71600.0
2015-02-02 12:10:00,63.4,63.54,63.35,63.35,113600.0,58.921,59.0512,58.8746,58.8746,113600.0
2015-02-02 12:15:00,63.33,63.48,63.33,63.42,78000.0,58.856,58.9954,58.856,58.9396,78000.0
2015-02-02 12:20:00,63.44,63.44,63.19,63.24,60800.0,58.9582,58.9582,58.7259,58.7723,60800.0
2015-02-02 12:25:00,63.27,63.36,63.16,63.36,86000.0,58.8002,58.8839,58.698,58.8839,86000.0
2015-02-02 12:30:00,63.35,63.39,63.26,63.34,44000.0,58.8746,58.9118,58.7909,58.8653,44000.0
2015-02-02 12:35:00,63.34,63.41,63.26,63.28,81200.0,58.8653,58.9303,58.7909,58.8095,81200.0
2015-02-02 12:40:00,63.27,63.36,63.24,63.36,66800.0,58.8002,58.8839,58.7723,58.8839,66800.0
2015-02-02 12:45:00,63.35,63.37,63.13,63.15,89200.0,58.8746,58.8932,58.6701,58.6887,89200.0
2015-02-02 12:50:00,63.17,63.24,63.14,63.22,57600.0,58.7073,58.7723,58.6794,58.7538,57600.0
2015-02-02 12:55:00,63.24,63.28,63.18,63.2,58000.0,58.7723,58.8095,58.7166,58.7352,58000.0
2015-02-02 13:00:00,63.18,63.18,63.09,63.1,42000.0,58.7166,58.7166,58.6329,58.6422,42000.0
2015-02-02 13:05:00,63.12,63.23,63.11,63.22,70800.0,58.6608,58.7631,58.6515,58.7538,70800.0
2015-02-02 13:10:00,63.24,63.34,63.22,63.24,89200.0,58.7723,58.8653,58.7538,58.7723,89200.0
2015-02-02 13:15:00,63.24,63.25,63.13,63.22,61200.0,58.7723,58.7816,58.6701,58.7538,61200.0
2015-02-02 13:20:00,63.24,63.43,63.23,63.37,45200.0,58.7723,58.9489,58.7631,58.8932,45200.0
2015-02-02 13:25:00,63.41,63.42,63.32,63.34,83600.0,58.9303,58.9396,58.8467,58.8653,83600.0
2015-02-02 13:30:00,63.35,63.39,63.22,63.22,49600.0,58.8746,58.9118,58.7538,58.7538,49600.0
2015-02-02 13:35:00,63.21,63.21,63.1,63.1,86000.0,58.7445,58.7445,58.6422,58.6422,86000.0
2015-02-02 13:40:00,63.1,63.16,63.02,63.05,95600.0,58.6422,58.698,58.5679,58.5958,95600.0
2015-02-02 13:45:00,63.05,63.12,63.05,63.07,41600.0,58.5958,58.6608,58.5958,58.6144,41600.0
2015-02-02 13:50:00,63.07,63.16,63.07,63.1,90000.0,58.6144,58.698,58.6144,58.6422,90000.0
2015-02-02 13:55:00,63.09,63.09,62.92,62.92,118400.0,58.6329,58.6329,58.475,58.475,118400.0
2015-02-02 14:00:00,62.93,62.99,62.89,62.95,122800.0,58.4842,58.54,58.4471,58.5028,122800.0
2015-02-02 14:05:00,62.95,63.0,62.92,62.96,80000.0,58.5028,58.5493,58.475,58.5121,80000.0
2015-02-02 14:10:00,62.95,62.99,62.94,62.98,45200.0,58.5028,58.54,58.4935,58.5307,45200.0
2015-02-02 14:15:00,63.0,63.15,62.95,63.15,35600.0,58.5493,58.6887,58.5028,58.6887,35600.0
2015-02-02 14:20:00,63.14,63.24,63.12,63.23,94800.0,58.6794,58.7723,58.6608,58.7631,94800.0
2015-02-02 14:25:00,63.23,63.32,63.18,63.32,68800.0,58.7631,58.8467,58.7166,58.8467,68800.0
2015-02-02 14:30:00,63.34,63.34,63.09,63.17,80400.0,58.8653,58.8653,58.6329,58.7073,80400.0
2015-02-02 14:35:00,63.19,63.23,62.97,63.0,79600.0,58.7259,58.7631,58.5214,58.5493,79600.0
2015-02-02 14:40:00,63.0,63.01,62.95,62.99,74000.0,58.5493,58.5586,58.5028,58.54,74000.0
2015-02-02 14:45:00,62.99,62.99,62.84,62.85,109600.0,58.54,58.54,58.4006,58.4099,109600.0
2015-02-02 14:50:00,62.85,63.02,62.84,62.99,118800.0,58.4099,58.5679,58.4006,58.54,118800.0
2015-02-02 14:55:00,62.97,62.99,62.88,62.95,100400.0,58.5214,58.54,58.4378,58.5028,100400.0
2015-02-02 15:00:00,62.95,63.05,62.92,63.03,66800.0,58.5028,58.5958,58.475,58.5772,66800.0
2015-02-02 15:05:00,63.06,63.15,62.95,63.15,54000.0,58.6051,58.6887,58.5028,58.6887,54000.0
2015-02-02 15:10:00,63.17,63.24,63.13,63.16,96000.0,58.7073,58.7723,58.6701,58.698,96000.0
2015-02-02 15:15:00,63.19,63.21,63.07,63.13,83600.0,58.7259,58.7445,58.6144,58.6701,83600.0
2015-02-02 15:20:00,63.13,63.27,63.12,63.16,138000.0,58.6701,58.8002,58.6608,58.698,138000.0
2015-02-02 15:25:00,63.15,63.3,63.15,63.29,88000.0,58.6887,58.8281,58.6887,58.8188,88000.0
2015-02-02 15:30:00,63.29,63.37,63.25,63.34,144400.0,58.8188,58.8932,58.7816,58.8653,144400.0
2015-02-02 15:35:00,63.34,63.71,63.33,63.69,184000.0,58.8653,59.2091,58.856,59.1906,184000.0
2015-02-02 15:40:00,63.66,63.8,63.63,63.74,257600.0,59.1627,59.2928,59.1348,59.237,257600.0
2015-02-02 15:45:00,63.77,63.81,63.73,63.77,215200.0,59.2649,59.3021,59.2277,59.2649,215200.0
2015-02-02 15:50:00,63.77,63.8,63.7,63.72,290400.0,59.2649,59.2928,59.1999,59.2184,290400.0
2015-02-02 15:55:00,63.74,63.82,63.72,63.79,513600.0,59.237,59.3114,59.2184,59.2835,513600.0
2015-02-03 09:30:00,64.18,64.37,64.0,64.13,243600.0,59.6459,59.8225,59.4787,59.5995,243600.0
2015-02-03 09:35:00,64.11,64.23,64.0,64.08,101600.0,59.5809,59.6924,59.4787,59.553,101600.0
2015-02-03 09:40:00,64.07,64.22,63.99,64.21,73200.0,59.5437,59.6831,59.4694,59.6738,73200.0
2015-02-03 09:45:00,64.19,64.23,64.05,64.13,82000.0,59.6552,59.6924,59.5251,59.5995,82000.0
2015-02-03 09:50:00,64.06,64.18,64.04,64.12,76800.0,59.5344,59.6459,59.5158,59.5902,76800.0
2015-02-03 09:55:00,64.12,64.15,63.99,64.0,120000.0,59.5902,59.6181,59.4694,59.4787,120000.0
2015-02-03 10:00:00,64.0,64.08,63.91,64.02,81200.0,59.4787,59.553,59.395,59.4972,81200.0
2015-02-03 10:05:00,64.02,64.08,63.89,63.89,99200.0,59.4972,59.553,59.3764,59.3764,99200.0
2015-02-03 10:10:00,63.89,63.89,63.79,63.82,91200.0,59.3764,59.3764,59.2835,59.3114,91200.0
2015-02-03 10:15:00,63.83,63.88,63.75,63.76,173200.0,59.3207,59.3671,59.2463,59.2556,173200.0
2015-02-03 10:20:00,63.76,63.83,63.69,63.82,204800.0,59.2556,59.3207,59.1906,59.3114,204800.0
2015-02-03 10:25:00,63.81,63.87,63.74,63.87,132000.0,59.3021,59.3578,59.237,59.3578,132000.0
2015-02-03 10:30:00,63.87,63.92,63.75,63.77,84000.0,59.3578,59.4043,59.2463,59.2649,84000.0
2015-02-03 10:35:00,63.77,63.93,63.71,63.92,204000.0,59.2649,59.4136,59.2091,59.4043,204000.0
2015-02-03 10:40:00,63.92,64.16,63.9,64.11,498800.0,59.4043,59.6274,59.3857,59.5809,498800.0
2015-02-03 10:45:00,64.11,64.15,64.0,64.07,435600.0,59.5809,59.6181,59.4787,59.5437,435600.0
2015-02-03 10:50:00,64.06,64.16,64.02,64.1,83200.0,59.5344,59.6274,59.4972,59.5716,83200.0
2015-02-03 10:55:00,64.1,64.1,63.82,63.83,154400.0,59.5716,59.5716,59.3114,59.3207,154400.0
2015-02-03 11:00:00,63.82,63.98,63.75,63.92,327200.0,59.3114,59.4601,59.2463,59.4043,327200.0
2015-02-03 11:05:00,63.88,64.1,63.84,64.03,182400.0,59.3671,59.5716,59.33,59.5065,182400.0
2015-02-03 11:10:00,64.08,64.2,64.0,64.15,57600.0,59.553,59.6645,59.4787,59.6181,57600.0
2015-02-03 11:15:00,64.15,64.21,64.13,64.16,65600.0,59.6181,59.6738,59.5995,59.6274,65600.0
2015-02-03 11:20:00,64.16,64.23,64.16,64.17,217200.0,59.6274,59.6924,59.6274,59.6366,217200.0
2015-02-03 11:25:00,64.17,64.25,64.16,64.2,334000.0,59.6366,59.711,59.6274,59.6645,334000.0
2015-02-03 11:30:00,64.19,64.27,64.17,64.23,104000.0,59.6552,59.7296,59.6366,59.6924,104000.0
2015-02-03 11:35:00,64.22,64.36,64.19,64.32,120800.0,59.6831,59.8132,59.6552,59.7761,120800.0
2015-02-03 11:40:00,64.33,64.35,64.2,64.32,85200.0,59.7853,59.8039,59.6645,59.7761,85200.0
2015-02-03 11:45:00,64.32,64.36,64.23,64.36,158000.0,59.7761,59.8132,59.6924,59.8132,158000.0
2015-02-03 11:50:00,64.36,64.45,64.35,64.36,215600.0,59.8132,59.8969,59.8039,59.8132,215600.0
2015-02-03 11:55:00,64.37,64.41,64.13,64.18,234000.0,59.8225,59.8597,59.5995,59.6459,234000.0
2015-02-03 12:00:00,64.18,64.2,64.08,64.2,77600.0,59.6459,59.6645,59.553,59.6645,77600.0
2015-02-03 12:05:00,64.2,64.26,64.19,64.21,38400.0,59.6645,59.7203,59.6552,59.6738,38400.0
2015-02-03 12:10:00,64.21,64.36,64.21,64.35,39200.0,59.6738,59.8132,59.6738,59.8039,39200.0
2015-02-03 12:15:00,64.34,64.36,64.21,64.25,59600.0,59.7946,59.8132,59.6738,59.711,59600.0
2015-02-03 12:20:00,64.28,64.3,64.24,64.28,44400.0,59.7389,59.7575,59.7017,59.7389,44400.0
2015-02-03 12:25:00,64.28,64.33,64.27,64.33,39200.0,59.7389,59.7853,59.7296,59.7853,39200.0
2015-02-03 12:30:00,64.33,64.36,64.28,64.31,52000.0,59.7853,59.8132,59.7389,59.7668,52000.0
2015-02-03 12:35:00,64.31,64.35,64.25,64.31,60400.0,59.7668,59.8039,59.711,59.7668,60400.0
2015-02-03 12:40:00,64.33,64.47,64.3,64.46,167600.0,59.7853,59.9155,59.7575,59.9062,167600.0
2015-02-03 12:45:00,64.46,64.5,64.44,64.44,72000.0,59.9062,59.9433,59.8876,59.8876,72000.0
2015-02-03 12:50:00,64.45,64.52,64.44,64.52,161200.0,59.8969,59.9619,59.8876,59.9619,161200.0
2015-02-03 12:55:00,64.52,64.67,64.52,64.65,145200.0,59.9619,60.1013,59.9619,60.0827,145200.0
2015-02-03 13:00:00,64.65,64.71,64.62,64.66,144000.0,60.0827,60.1385,60.0549,60.092,144000.0
2015-02-03 13:05:00,64.67,64.67,64.59,64.65,62800.0,60.1013,60.1013,60.027,60.0827,62800.0
2015-02-03 13:10:00,64.67,64.72,64.62,64.7,115200.0,60.1013,60.1478,60.0549,60.1292,115200.0
2015-02-03 13:15:00,64.7,64.8,64.61,64.8,136800.0,60.1292,60.2221,60.0456,60.2221,136800.0
2015-02-03 13:20:00,64.8,64.95,64.79,64.89,194400.0,60.2221,60.3615,60.2128,60.3058,194400.0
2015-02-03 13:25:00,64.89,64.94,64.88,64.92,155200.0,60.3058,60.3523,60.2965,60.3337,155200.0
2015-02-03 13:30:00,64.93,65.08,64.92,65.03,296400.0,60.343,60.4824,60.3337,60.4359,296400.0
2015-02-03 13:35:00,65.04,65.11,64.93,64.95,188000.0,60.4452,60.5102,60.343,60.3615,188000.0
2015-02-03 13:40:00,64.94,65.01,64.88,64.98,104000.0,60.3523,60.4173,60.2965,60.3894,104000.0
2015-02-03 13:45:00,64.99,65.05,64.97,64.99,132400.0,60.3987,60.4545,60.3801,60.3987,132400.0
2015-02-03 13:50:00,64.98,65.06,64.95,65.03,238400.0,60.3894,60.4638,60.3615,60.4359,238400.0
2015-02-03 13:55:00,65.02,65.08,65.01,65.08,127600.0,60.4266,60.4824,60.4173,60.4824,127600.0
2015-02-03 14:00:00,65.07,65.11,65.03,65.03,204400.0,60.4731,60.5102,60.4359,60.4359,204400.0
2015-02-03 14:05:00,65.04,65.05,64.99,65.02,138400.0,60.4452,60.4545,60.3987,60.4266,138400.0
2015-02-03 14:10:00,65.01,65.07,64.95,64.97,154000.0,60.4173,60.4731,60.3615,60.3801,154000.0
2015-02-03 14:15:00,64.94,64.97,64.8,64.81,125600.0,60.3523,60.3801,60.2221,60.2314,125600.0
2015-02-03 14:20:00,64.81,64.86,64.74,64.8,142400.0,60.2314,60.2779,60.1664,60.2221,142400.0
2015-02-03 14:25:00,64.79,64.82,64.75,64.8,146400.0,60.2128,60.2407,60.1757,60.2221,146400.0
2015-02-03 14:30:00,64.81,64.99,64.78,64.96,89200.0,60.2314,60.3987,60.2036,60.3708,89200.0
2015-02-03 14:35:00,64.95,64.98,64.92,64.98,90000.0,60.3615,60.3894,60.3337,60.3894,90000.0
2015-02-03 14:40:00,64.98,65.0,64.95,65.0,128000.0,60.3894,60.408,60.3615,60.408,128000.0
2015-02-03 14:45:00,64.99,65.02,64.97,65.02,154400.0,60.3987,60.4266,60.3801,60.4266,154400.0
2015-02-03 14:50:00,65.03,65.07,65.02,65.06,158400.0,60.4359,60.4731,60.4266,60.4638,158400.0
2015-02-03 14:55:00,65.07,65.07,65.02,65.06,156400.0,60.4731,60.4731,60.4266,60.4638,156400.0
2015-02-03 15:00:00,65.06,65.06,65.01,65.05,146800.0,60.4638,60.4638,60.4173,60.4545,146800.0
2015-02-03 15:05:00,65.04,65.05,64.97,65.0,123600.0,60.4452,60.4545,60.3801,60.408,123600.0
2015-02-03 15:10:00,65.01,65.01,64.91,64.95,208000.0,60.4173,60.4173,60.3244,60.3615,208000.0
2015-02-03 15:15:00,64.97,65.05,64.97,65.03,141600.0,60.3801,60.4545,60.3801,60.4359,141600.0
2015-02-03 15:20:00,65.03,65.07,65.0,65.06,163600.0,60.4359,60.4731,60.408,60.4638,163600.0
2015-02-03 15:25:00,65.06,65.07,64.99,65.01,166400.0,60.4638,60.4731,60.3987,60.4173,166400.0
2015-02-03 15:30:00,65.01,65.05,64.96,64.96,178000.0,60.4173,60.4545,60.3708,60.3708,178000.0
2015-02-03 15:35:00,64.98,65.03,64.96,65.0,167200.0,60.3894,60.4359,60.3708,60.408,167200.0
2015-02-03 15:40:00,65.0,65.06,64.99,65.01,190400.0,60.408,60.4638,60.3987,60.4173,190400.0
2015-02-03 15:45:00,65.0,65.02,64.91,64.92,276000.0,60.408,60.4266,60.3244,60.3337,276000.0
2015-02-03 15:50:00,64.92,64.99,64.91,64.92,430000.0,60.3337,60.3987,60.3244,60.3337,430000.0
2015-02-03 15:55:00,64.92,65.02,64.87,64.91,664800.0,60.3337,60.4266,60.2872,60.3244,664800.0
2015-02-04 09:30:00,64.9,65.36,64.78,65.25,334400.0,60.3151,60.7426,60.2036,60.6404,334400.0
2015-02-04 09:35:00,65.26,65.38,64.9,65.36,169600.0,60.6496,60.7612,60.3151,60.7426,169600.0
2015-02-04 09:40:00,65.33,65.38,65.14,65.36,141600.0,60.7147,60.7612,60.5381,60.7426,141600.0
2015-02-04 09:45:00,65.36,65.46,65.26,65.45,258000.0,60.7426,60.8355,60.6496,60.8262,258000.0
2015-02-04 09:50:00,65.45,65.6,65.45,65.6,198400.0,60.8262,60.9656,60.8262,60.9656,198400.0
2015-02-04 09:55:00,65.59,65.73,65.48,65.51,228000.0,60.9563,61.0864,60.8541,60.882,228000.0
2015-02-04 10:00:00,65.52,65.99,65.52,65.92,353600.0,60.8913,61.3281,60.8913,61.263,353600.0
2015-02-04 10:05:00,65.9,65.91,65.63,65.86,395200.0,61.2444,61.2537,60.9935,61.2073,395200.0
2015-02-04 10:10:00,65.85,65.96,65.8,65.84,272000.0,61.198,61.3002,61.1515,61.1887,272000.0
2015-02-04 10:15:00,65.85,65.99,65.83,65.96,217600.0,61.198,61.3281,61.1794,61.3002,217600.0
2015-02-04 10:20:00,65.96,66.04,65.87,66.03,246400.0,61.3002,61.3745,61.2165,61.3652,246400.0
2015-02-04 10:25:00,66.05,66.08,65.94,66.07,171600.0,61.3838,61.4117,61.2816,61.4024,171600.0
2015-02-04 10:30:00,66.05,66.25,66.02,66.21,232800.0,61.3838,61.5697,61.356,61.5325,232800.0
2015-02-04 10:35:00,66.19,66.24,66.1,66.23,170400.0,61.5139,61.5604,61.4303,61.5511,170400.0
2015-02-04 10:40:00,66.22,66.38,66.16,66.38,218800.0,61.5418,61.6905,61.4861,61.6905,218800.0
2015-02-04 10:45:00,66.39,66.44,66.2,66.21,241200.0,61.6998,61.7463,61.5232,61.5325,241200.0
2015-02-04 10:50:00,66.23,66.25,66.16,66.22,178400.0,61.5511,61.5697,61.4861,61.5418,178400.0
2015-02-04 10:55:00,66.23,66.26,66.21,66.23,158800.0,61.5511,61.579,61.5325,61.5511,158800.0
2015-02-04 11:00:00,66.21,66.29,66.18,66.28,121200.0,61.5325,61.6069,61.5046,61.5976,121200.0
2015-02-04 11:05:00,66.28,66.32,66.2,66.2,211200.0,61.5976,61.6348,61.5232,61.5232,211200.0
2015-02-04 11:10:00,66.2,66.22,66.08,66.15,180400.0,61.5232,61.5418,61.4117,61.4768,180400.0
2015-02-04 11:15:00,66.16,66.16,66.01,66.07,148000.0,61.4861,61.4861,61.3467,61.4024,148000.0
2015-02-04 11:20:00,66.08,66.33,66.08,66.33,99200.0,61.4117,61.6441,61.4117,61.6441,99200.0
2015-02-04 11:25:00,66.33,66.42,66.3,66.4,162000.0,61.6441,61.7277,61.6162,61.7091,162000.0
2015-02-04 11:30:00,66.41,66.54,66.39,66.52,209200.0,61.7184,61.8392,61.6998,61.8206,209200.0
2015-02-04 11:35:00,66.52,66.53,66.44,66.45,145200.0,61.8206,61.8299,61.7463,61.7556,145200.0
2015-02-04 11:40:00,66.44,66.52,66.42,66.5,97200.0,61.7463,61.8206,61.7277,61.802,97200.0
2015-02-04 11:45:00,66.5,66.54,66.47,66.51,156800.0,61.802,61.8392,61.7742,61.8113,156800.0
2015-02-04 11:50:00,66.5,66.51,66.46,66.49,133600.0,61.802,61.8113,61.7649,61.7927,133600.0
2015-02-04 11:55:00,66.5,66.5,66.42,66.45,145600.0,61.802,61.802,61.7277,61.7556,145600.0
2015-02-04 12:00:00,66.43,66.43,66.31,66.33,113600.0,61.737,61.737,61.6255,61.6441,113600.0
2015-02-04 12:05:00,66.33,66.42,66.32,66.42,128800.0,61.6441,61.7277,61.6348,61.7277,128800.0
2015-02-04 12:10:00,66.42,66.52,66.41,66.52,191200.0,61.7277,61.8206,61.7184,61.8206,191200.0
2015-02-04 12:15:00,66.52,66.65,66.49,66.64,222400.0,61.8206,61.9414,61.7927,61.9322,222400.0
2015-02-04 12:20:00,66.64,66.64,66.44,66.45,100800.0,61.9322,61.9322,61.7463,61.7556,100800.0
2015-02-04 12:25:00,66.44,66.46,66.34,66.36,102800.0,61.7463,61.7649,61.6533,61.6719,102800.0
2015-02-04 12:30:00,66.36,66.36,66.28,66.29,80000.0,61.6719,61.6719,61.5976,61.6069,80000.0
2015-02-04 12:35:00,66.29,66.31,66.26,66.29,80000.0,61.6069,61.6255,61.579,61.6069,80000.0
2015-02-04 12:40:00,66.26,66.31,66.18,66.19,99200.0,61.579,61.6255,61.5046,61.5139,99200.0
2015-02-04 12:45:00,66.2,66.21,66.15,66.15,80400.0,61.5232,61.5325,61.4768,61.4768,80400.0
2015-02-04 12:50:00,66.16,66.21,66.13,66.19,84400.0,61.4861,61.5325,61.4582,61.5139,84400.0
2015-02-04 12:55:00,66.18,66.32,66.18,66.31,70400.0,61.5046,61.6348,61.5046,61.6255,70400.0
2015-02-04 13:00:00,66.31,66.34,66.24,66.31,82000.0,61.6255,61.6533,61.5604,61.6255,82000.0
2015-02-04 13:05:00,66.3,66.33,66.26,66.31,96800.0,61.6162,61.6441,61.579,61.6255,96800.0
2015-02-04 13:10:00,66.32,66.36,66.3,66.35,86000.0,61.6348,61.6719,61.6162,61.6626,86000.0
2015-02-04 13:15:00,66.36,66.4,66.35,66.37,116800.0,61.6719,61.7091,61.6626,61.6812,116800.0
2015-02-04 13:20:00,66.37,66.39,66.32,66.39,59200.0,61.6812,61.6998,61.6348,61.6998,59200.0
2015-02-04 13:25:00,66.39,66.5,66.37,66.5,91600.0,61.6998,61.802,61.6812,61.802,91600.0
2015-02-04 13:30:00,66.48,66.54,66.46,66.51,117200.0,61.7835,61.8392,61.7649,61.8113,117200.0
2015-02-04 13:35:00,66.5,66.51,66.43,66.44,70800.0,61.802,61.8113,61.737,61.7463,70800.0
2015-02-04 13:40:00,66.43,66.46,66.39,66.42,69200.0,61.737,61.7649,61.6998,61.7277,69200.0
2015-02-04 13:45:00,66.43,66.49,66.41,66.42,76400.0,61.737,61.7927,61.7184,61.7277,76400.0
2015-02-04 13:50:00,66.42,66.5,66.42,66.49,69600.0,61.7277,61.802,61.7277,61.7927,69600.0
2015-02-04 13:55:00,66.49,66.49,66.39,66.44,92800.0,61.7927,61.7927,61.6998,61.7463,92800.0
2015-02-04 14:00:00,66.44,66.56,66.44,66.54,93600.0,61.7463,61.8578,61.7463,61.8392,93600.0
2015-02-04 14:05:00,66.56,66.57,66.43,66.46,107200.0,61.8578,61.8671,61.737,61.7649,107200.0
2015-02-04 14:10:00,66.46,66.46,66.41,66.41,104400.0,61.7649,61.7649,61.7184,61.7184,104400.0
2015-02-04 14:15:00,66.41,66.46,66.35,66.36,119600.0,61.7184,61.7649,61.6626,61.6719,119600.0
2015-02-04 14:20:00,66.36,66.47,66.13,66.46,202800.0,61.6719,61.7742,61.4582,61.7649,202800.0
2015-02-04 14:25:00,66.46,66.49,66.36,66.4,104800.0,61.7649,61.7927,61.6719,61.7091,104800.0
2015-02-04 14:30:00,66.39,66.46,66.37,66.42,138400.0,61.6998,61.7649,61.6812,61.7277,138400.0
2015-02-04 14:35:00,66.42,66.52,66.41,66.51,110800.0,61.7277,61.8206,61.7184,61.8113,110800.0
2015-02-04 14:40:00,66.52,66.52,66.46,66.5,115600.0,61.8206,61.8206,61.7649,61.802,115600.0
2015-02-04 14:45:00,66.48,66.68,66.48,66.68,135200.0,61.7835,61.9693,61.7835,61.9693,135200.0
2015-02-04 14:50:00,66.68,66.68,66.52,66.59,151600.0,61.9693,61.9693,61.8206,61.8857,151600.0
2015-02-04 14:55:00,66.6,66.64,66.58,66.61,110800.0,61.895,61.9322,61.8764,61.9043,110800.0
2015-02-04 15:00:00,66.6,66.62,66.53,66.6,99200.0,61.895,61.9136,61.8299,61.895,99200.0
2015-02-04 15:05:00,66.61,66.67,66.59,66.62,129200.0,61.9043,61.96,61.8857,61.9136,129200.0
2015-02-04 15:10:00,66.61,66.61,66.52,66.59,108400.0,61.9043,61.9043,61.8206,61.8857,108400.0
2015-02-04 15:15:00,66.58,66.64,66.51,66.51,218800.0,61.8764,61.9322,61.8113,61.8113,218800.0
2015-02-04 15:20:00,66.51,66.56,66.46,66.53,190000.0,61.8113,61.8578,61.7649,61.8299,190000.0
2015-02-04 15:25:00,66.53,66.55,66.49,66.55,226400.0,61.8299,61.8485,61.7927,61.8485,226400.0
2015-02-04 15:30:00,66.55,66.61,66.53,66.6,281600.0,61.8485,61.9043,61.8299,61.895,281600.0
2015-02-04 15:35:00,66.58,66.63,66.54,66.56,414400.0,61.8764,61.9229,61.8392,61.8578,414400.0
2015-02-04 15:40:00,66.54,66.6,66.32,66.32,384000.0,61.8392,61.895,61.6348,61.6348,384000.0
2015-02-04 15:45:00,66.33,66.39,66.09,66.36,550800.0,61.6441,61.6998,61.421,61.6719,550800.0
2015-02-04 15:50:00,66.38,66.39,66.28,66.36,608400.0,61.6905,61.6998,61.5976,61.6719,608400.0
2015-02-04 15:55:00,66.36,66.5,66.25,66.27,1624800.0,61.6719,61.802,61.5697,61.5883,1624800.0
2015-02-05 09:30:00,66.81,66.87,66.48,66.69,297200.0,62.0901,62.1459,61.7835,61.9786,297200.0
2015-02-05 09:35:00,66.7,67.17,66.7,67.16,230800.0,61.9879,62.4247,61.9879,62.4154,230800.0
2015-02-05 09:40:00,67.13,67.17,66.96,67.07,148800.0,62.3875,62.4247,62.2295,62.3318,148800.0
2015-02-05 09:45:00,67.09,67.11,66.89,66.89,238800.0,62.3504,62.3689,62.1645,62.1645,238800.0
2015-02-05 09:50:00,66.91,66.94,66.77,66.83,141600.0,62.1831,62.211,62.053,62.1087,141600.0
2015-02-05 09:55:00,66.83,67.04,66.81,66.87,155200.0,62.1087,62.3039,62.0901,62.1459,155200.0
2015-02-05 10:00:00,66.86,66.96,66.75,66.8,135600.0,62.1366,62.2295,62.0344,62.0808,135600.0
2015-02-05 10:05:00,66.82,66.93,66.79,66.81,186400.0,62.0994,62.2017,62.0716,62.0901,186400.0
2015-02-05 10:10:00,66.82,66.85,66.66,66.66,146800.0,62.0994,62.1273,61.9507,61.9507,146800.0
2015-02-05 10:15:00,66.69,66.88,66.69,66.83,145600.0,61.9786,62.1552,61.9786,62.1087,145600.0
2015-02-05 10:20:00,66.8,66.8,66.71,66.75,56800.0,62.0808,62.0808,61.9972,62.0344,56800.0
2015-02-05 10:25:00,66.75,66.85,66.73,66.79,143600.0,62.0344,62.1273,62.0158,62.0716,143600.0
2015-02-05 10:30:00,66.81,66.81,66.73,66.79,78800.0,62.0901,62.0901,62.0158,62.0716,78800.0
2015-02-05 10:35:00,66.78,66.83,66.71,66.81,139600.0,62.0623,62.1087,61.9972,62.0901,139600.0
2015-02-05 10:40:00,66.82,66.92,66.82,66.91,122400.0,62.0994,62.1924,62.0994,62.1831,122400.0
2015-02-05 10:45:00,66.92,66.97,66.89,66.97,96000.0,62.1924,62.2388,62.1645,62.2388,96000.0
2015-02-05 10:50:00,66.97,67.02,66.96,67.02,112800.0,62.2388,62.2853,62.2295,62.2853,112800.0
2015-02-05 10:55:00,67.01,67.12,67.01,67.05,77200.0,62.276,62.3782,62.276,62.3132,77200.0
2015-02-05 11:00:00,67.01,67.06,66.98,67.06,72400.0,62.276,62.3225,62.2481,62.3225,72400.0
2015-02-05 11:05:00,67.06,67.18,67.06,67.17,108000.0,62.3225,62.434,62.3225,62.4247,108000.0
2015-02-05 11:10:00,67.17,67.24,67.11,67.22,112800.0,62.4247,62.4898,62.3689,62.4712,112800.0
2015-02-05 11:15:00,67.24,67.25,67.11,67.13,106800.0,62.4898,62.4991,62.3689,62.3875,106800.0
2015-02-05 11:20:00,67.13,67.24,67.12,67.23,80400.0,62.3875,62.4898,62.3782,62.4805,80400.0
2015-02-05 11:25:00,67.23,67.33,67.19,67.31,183200.0,62.4805,62.5734,62.4433,62.5548,183200.0
2015-02-05 11:30:00,67.32,67.38,67.32,67.33,168400.0,62.5641,62.6199,62.5641,62.5734,168400.0
2015-02-05 11:35:00,67.33,67.43,67.33,67.42,121600.0,62.5734,62.6663,62.5734,62.657,121600.0
2015-02-05 11:40:00,67.42,67.44,67.36,67.38,78800.0,62.657,62.6756,62.6013,62.6199,78800.0
2015-02-05 11:45:00,67.37,67.48,67.37,67.44,121600.0,62.6106,62.7128,62.6106,62.6756,121600.0
2015-02-05 11:50:00,67.43,67.45,67.36,67.4,119600.0,62.6663,62.6849,62.6013,62.6385,119600.0
2015-02-05 11:55:00,67.4,67.43,67.39,67.41,108000.0,62.6385,62.6663,62.6292,62.6478,108000.0
2015-02-05 12:00:00,67.41,67.68,67.41,67.57,314400.0,62.6478,62.8987,62.6478,62.7965,314400.0
2015-02-05 12:05:00,67.56,67.57,67.42,67.42,112400.0,62.7872,62.7965,62.657,62.657,112400.0
2015-02-05 12:10:00,67.43,67.43,67.31,67.35,120400.0,62.6663,62.6663,62.5548,62.592,120400.0
2015-02-05 12:15:00,67.34,67.39,67.29,67.39,111200.0,62.5827,62.6292,62.5362,62.6292,111200.0
2015-02-05 12:20:00,67.39,67.5,67.39,67.45,99200.0,62.6292,62.7314,62.6292,62.6849,99200.0
2015-02-05 12:25:00,67.45,67.45,67.41,67.45,64000.0,62.6849,62.6849,62.6478,62.6849,64000.0
2015-02-05 12:30:00,67.45,67.54,67.44,67.54,74000.0,62.6849,62.7686,62.6756,62.7686,74000.0
2015-02-05 12:35:00,67.53,67.58,67.51,67.58,71600.0,62.7593,62.8057,62.7407,62.8057,71600.0
2015-02-05 12:40:00,67.58,67.69,67.57,67.62,186000.0,62.8057,62.908,62.7965,62.8429,186000.0
2015-02-05 12:45:00,67.62,67.62,67.51,67.51,74000.0,62.8429,62.8429,62.7407,62.7407,74000.0
2015-02-05 12:50:00,67.52,67.54,67.48,67.49,79600.0,62.75,62.7686,62.7128,62.7221,79600.0
2015-02-05 12:55:00,67.49,67.51,67.45,67.5,95200.0,62.7221,62.7407,62.6849,62.7314,95200.0
2015-02-05 13:00:00,67.5,67.53,67.4,67.41,110400.0,62.7314,62.7593,62.6385,62.6478,110400.0
2015-02-05 13:05:00,67.41,67.52,67.41,67.51,77200.0,62.6478,62.75,62.6478,62.7407,77200.0
2015-02-05 13:10:00,67.52,67.69,67.52,67.67,73600.0,62.75,62.908,62.75,62.8894,73600.0
2015-02-05 13:15:00,67.66,67.73,67.65,67.67,105600.0,62.8801,62.9451,62.8708,62.8894,105600.0
2015-02-05 13:20:00,67.66,67.73,67.64,67.7,70000.0,62.8801,62.9451,62.8615,62.9173,70000.0
2015-02-05 13:25:00,67.7,67.71,67.56,67.57,78400.0,62.9173,62.9266,62.7872,62.7965,78400.0
2015-02-05 13:30:00,67.56,67.57,67.55,67.57,106800.0,62.7872,62.7965,62.7779,62.7965,106800.0
2015-02-05 13:35:00,67.57,67.67,67.56,67.67,82400.0,62.7965,62.8894,62.7872,62.8894,82400.0
2015-02-05 13:40:00,67.66,67.7,67.64,67.7,59200.0,62.8801,62.9173,62.8615,62.9173,59200.0
2015-02-05 13:45:00,67.7,67.71,67.63,67.64,83600.0,62.9173,62.9266,62.8522,62.8615,83600.0
2015-02-05 13:50:00,67.64,67.64,67.57,67.59,64000.0,62.8615,62.8615,62.7965,62.815,64000.0
2015-02-05 13:55:00,67.6,67.66,67.58,67.58,140800.0,62.8243,62.8801,62.8057,62.8057,140800.0
2015-02-05 14:00:00,67.58,67.64,67.58,67.63,182000.0,62.8057,62.8615,62.8057,62.8522,182000.0
2015-02-05 14:05:00,67.63,67.71,67.6,67.69,118400.0,62.8522,62.9266,62.8243,62.908,118400.0
2015-02-05 14:10:00,67.69,67.77,67.69,67.72,173600.0,62.908,62.9823,62.908,62.9359,173600.0
2015-02-05 14:15:00,67.73,67.83,67.67,67.83,142000.0,62.9451,63.0381,62.8894,63.0381,142000.0
2015-02-05 14:20:00,67.82,67.83,67.74,67.77,109200.0,63.0288,63.0381,62.9544,62.9823,109200.0
2015-02-05 14:25:00,67.78,67.8,67.69,67.79,74000.0,62.9916,63.0102,62.908,63.0009,74000.0
2015-02-05 14:30:00,67.78,67.8,67.7,67.72,122800.0,62.9916,63.0102,62.9173,62.9359,122800.0
2015-02-05 14:35:00,67.72,67.73,67.65,67.66,95200.0,62.9359,62.9451,62.8708,62.8801,95200.0
2015-02-05 14:40:00,67.67,67.67,67.54,67.55,116400.0,62.8894,62.8894,62.7686,62.7779,116400.0
2015-02-05 14:45:00,67.55,67.56,67.5,67.54,138400.0,62.7779,62.7872,62.7314,62.7686,138400.0
2015-02-05 14:50:00,67.54,67.55,67.52,67.54,115600.0,62.7686,62.7779,62.75,62.7686,115600.0
2015-02-05 14:55:00,67.54,67.55,67.48,67.52,132400.0,62.7686,62.7779,62.7128,62.75,132400.0
2015-02-05 15:00:00,67.53,67.53,67.46,67.48,94400.0,62.7593,62.7593,62.6942,62.7128,94400.0
2015-02-05 15:05:00,67.48,67.51,67.48,67.49,108800.0,62.7128,62.7407,62.7128,62.7221,108800.0
2015-02-05 15:10:00,67.49,67.49,67.39,67.4,136800.0,62.7221,62.7221,62.6292,62.6385,136800.0
2015-02-05 15:15:00,67.4,67.46,67.38,67.46,153200.0,62.6385,62.6942,62.6199,62.6942,153200.0
2015-02-05 15:20:00,67.45,67.61,67.45,67.61,109600.0,62.6849,62.8336,62.6849,62.8336,109600.0
2015-02-05 15:25:00,67.59,67.69,67.59,67.69,220400.0,62.815,62.908,62.815,62.908,220400.0
2015-02-05 15:30:00,67.7,67.74,67.69,67.73,240400.0,62.9173,62.9544,62.908,62.9451,240400.0
2015-02-05 15:35:00,67.71,67.81,67.68,67.79,257600.0,62.9266,63.0195,62.8987,63.0009,257600.0
2015-02-05 15:40:00,67.8,67.86,67.77,67.83,271200.0,63.0102,63.066,62.9823,63.0381,271200.0
2015-02-05 15:45:00,67.83,67.84,67.76,67.77,346000.0,63.0381,63.0474,62.973,62.9823,346000.0
2015-02-05 15:50:00,67.77,67.82,67.72,67.82,305600.0,62.9823,63.0288,62.9359,63.0288,305600.0
2015-02-05 15:55:00,67.82,67.89,67.79,67.8,854400.0,63.0288,63.0938,63.0009,63.0102,854400.0
2015-02-06 09:30:00,67.94,68.11,67.88,68.0,395600.0,63.1403,63.2983,63.0846,63.1961,395600.0
2015-02-06 09:35:00,68.01,68.07,67.7,68.03,111200.0,63.2054,63.2611,62.9173,63.224,111200.0
2015-02-06 09:40:00,68.0,68.08,67.6,67.65,220000.0,63.1961,63.2704,62.8243,62.8708,220000.0
2015-02-06 09:45:00,67.61,67.67,67.52,67.65,126800.0,62.8336,62.8894,62.75,62.8708,126800.0
2015-02-06 09:50:00,67.67,67.73,67.61,67.61,164400.0,62.8894,62.9451,62.8336,62.8336,164400.0
2015-02-06 09:55:00,67.64,67.64,67.42,67.44,210400.0,62.8615,62.8615,62.657,62.6756,210400.0
2015-02-06 10:00:00,67.44,67.51,67.38,67.46,190400.0,62.6756,62.7407,62.6199,62.6942,190400.0
2015-02-06 10:05:00,67.49,67.51,67.35,67.46,166400.0,62.7221,62.7407,62.592,62.6942,166400.0
2015-02-06 10:10:00,67.45,67.49,67.44,67.46,54800.0,62.6849,62.7221,62.6756,62.6942,54800.0
2015-02-06 10:15:00,67.46,67.48,67.4,67.44,64400.0,62.6942,62.7128,62.6385,62.6756,64400.0
2015-02-06 10:20:00,67.44,67.5,67.41,67.46,66800.0,62.6756,62.7314,62.6478,62.6942,66800.0
2015-02-06 10:25:00,67.43,67.44,67.32,67.33,104400.0,62.6663,62.6756,62.5641,62.5734,104400.0
2015-02-06 10:30:00,67.32,67.38,67.32,67.32,110400.0,62.5641,62.6199,62.5641,62.5641,110400.0
2015-02-06 10:35:00,67.31,67.33,67.21,67.23,126400.0,62.5548,62.5734,62.4619,62.4805,126400.0
2015-02-06 10:40:00,67.23,67.4,67.21,67.4,144000.0,62.4805,62.6385,62.4619,62.6385,144000.0
2015-02-06 10:45:00,67.4,67.4,67.3,67.3,92800.0,62.6385,62.6385,62.5455,62.5455,92800.0
2015-02-06 10:50:00,67.3,67.3,67.19,67.23,70800.0,62.5455,62.5455,62.4433,62.4805,70800.0
2015-02-06 10:55:00,67.22,67.28,67.18,67.26,110800.0,62.4712,62.5269,62.434,62.5084,110800.0
2015-02-06 11:00:00,67.25,67.29,67.25,67.25,58400.0,62.4991,62.5362,62.4991,62.4991,58400.0
2015-02-06 11:05:00,67.27,67.33,67.2,67.24,90800.0,62.5176,62.5734,62.4526,62.4898,90800.0
2015-02-06 11:10:00,67.25,67.29,67.21,67.25,60400.0,62.4991,62.5362,62.4619,62.4991,60400.0
2015-02-06 11:15:00,67.23,67.23,67.13,67.13,92400.0,62.4805,62.4805,62.3875,62.3875,92400.0
2015-02-06 11:20:00,67.14,67.17,67.1,67.17,114000.0,62.3968,62.4247,62.3597,62.4247,114000.0
2015-02-06 11:25:00,67.17,67.25,67.16,67.18,55600.0,62.4247,62.4991,62.4154,62.434,55600.0
2015-02-06 11:30:00,67.19,67.26,67.19,67.22,48400.0,62.4433,62.5084,62.4433,62.4712,48400.0
2015-02-06 11:35:00,67.22,67.31,67.17,67.29,80400.0,62.4712,62.5548,62.4247,62.5362,80400.0
2015-02-06 11:40:00,67.31,67.31,67.23,67.27,88400.0,62.5548,62.5548,62.4805,62.5176,88400.0
2015-02-06 11:45:00,67.28,67.29,67.24,67.29,33600.0,62.5269,62.5362,62.4898,62.5362,33600.0
2015-02-06 11:50:00,67.29,67.33,67.26,67.28,103600.0,62.5362,62.5734,62.5084,62.5269,103600.0
2015-02-06 11:55:00,67.29,67.31,67.25,67.25,60000.0,62.5362,62.5548,62.4991,62.4991,60000.0
2015-02-06 12:00:00,67.28,67.28,67.2,67.25,60000.0,62.5269,62.5269,62.4526,62.4991,60000.0
2015-02-06 12:05:00,67.25,67.25,67.2,67.24,43200.0,62.4991,62.4991,62.4526,62.4898,43200.0
2015-02-06 12:10:00,67.24,67.25,67.2,67.2,95600.0,62.4898,62.4991,62.4526,62.4526,95600.0
2015-02-06 12:15:00,67.22,67.27,67.21,67.26,71200.0,62.4712,62.5176,62.4619,62.5084,71200.0
2015-02-06 12:20:00,67.27,67.3,67.25,67.3,46400.0,62.5176,62.5455,62.4991,62.5455,46400.0
2015-02-06 12:25:00,67.31,67.36,67.3,67.3,52400.0,62.5548,62.6013,62.5455,62.5455,52400.0
2015-02-06 12:30:00,67.29,67.29,67.23,67.25,46800.0,62.5362,62.5362,62.4805,62.4991,46800.0
2015-02-06 12:35:00,67.24,67.24,67.2,67.21,53600.0,62.4898,62.4898,62.4526,62.4619,53600.0
2015-02-06 12:40:00,67.22,67.23,67.09,67.1,77600.0,62.4712,62.4805,62.3504,62.3597,77600.0
2015-02-06 12:45:00,67.09,67.14,67.05,67.05,115600.0,62.3504,62.3968,62.3132,62.3132,115600.0
2015-02-06 12:50:00,67.05,67.11,67.01,67.11,90800.0,62.3132,62.3689,62.276,62.3689,90800.0
2015-02-06 12:55:00,67.11,67.17,67.11,67.14,80800.0,62.3689,62.4247,62.3689,62.3968,80800.0
2015-02-06 13:00:00,67.14,67.17,67.11,67.14,30800.0,62.3968,62.4247,62.3689,62.3968,30800.0
2015-02-06 13:05:00,67.13,67.13,67.06,67.1,48000.0,62.3875,62.3875,62.3225,62.3597,48000.0
2015-02-06 13:10:00,67.1,67.1,67.01,67.01,35200.0,62.3597,62.3597,62.276,62.276,35200.0
2015-02-06 13:15:00,67.03,67.08,66.95,66.97,105200.0,62.2946,62.3411,62.2203,62.2388,105200.0
2015-02-06 13:20:00,66.99,67.0,66.93,66.93,26800.0,62.2574,62.2667,62.2017,62.2017,26800.0
2015-02-06 13:25:00,66.94,66.94,66.79,66.81,69600.0,62.211,62.211,62.0716,62.0901,69600.0
2015-02-06 13:30:00,66.8,66.82,66.76,66.77,80400.0,62.0808,62.0994,62.0437,62.053,80400.0
2015-02-06 13:35:00,66.77,66.8,66.71,66.74,114400.0,62.053,62.0808,61.9972,62.0251,114400.0
2015-02-06 13:40:00,66.73,66.85,66.73,66.82,70400.0,62.0158,62.1273,62.0158,62.0994,70400.0
2015-02-06 13:45:00,66.83,66.89,66.8,66.8,42800.0,62.1087,62.1645,62.0808,62.0808,42800.0
2015-02-06 13:50:00,66.79,66.84,66.77,66.81,98800.0,62.0716,62.118,62.053,62.0901,98800.0
2015-02-06 13:55:00,66.82,66.85,66.74,66.75,98400.0,62.0994,62.1273,62.0251,62.0344,98400.0
2015-02-06 14:00:00,66.74,66.76,66.71,66.75,141600.0,62.0251,62.0437,61.9972,62.0344,141600.0
2015-02-06 14:05:00,66.75,66.76,66.7,66.73,94000.0,62.0344,62.0437,61.9879,62.0158,94000.0
2015-02-06 14:10:00,66.72,66.72,66.68,66.69,146800.0,62.0065,62.0065,61.9693,61.9786,146800.0
2015-02-06 14:15:00,66.7,66.72,66.67,66.71,135600.0,61.9879,62.0065,61.96,61.9972,135600.0
2015-02-06 14:20:00,66.7,66.71,66.64,66.67,126800.0,61.9879,61.9972,61.9322,61.96,126800.0
2015-02-06 14:25:00,66.68,66.69,66.63,66.66,90400.0,61.9693,61.9786,61.9229,61.9507,90400.0
2015-02-06 14:30:00,66.65,66.7,66.64,66.68,107200.0,61.9414,61.9879,61.9322,61.9693,107200.0
2015-02-06 14:35:00,66.67,66.73,66.67,66.69,91200.0,61.96,62.0158,61.96,61.9786,91200.0
2015-02-06 14:40:00,66.71,66.71,66.63,66.64,75600.0,61.9972,61.9972,61.9229,61.9322,75600.0
2015-02-06 14:45:00,66.63,66.7,66.6,66.68,62400.0,61.9229,61.9879,61.895,61.9693,62400.0
2015-02-06 14:50:00,66.69,66.7,66.59,66.59,58800.0,61.9786,61.9879,61.8857,61.8857,58800.0
2015-02-06 14:55:00,66.6,66.66,66.58,66.6,64000.0,61.895,61.9507,61.8764,61.895,64000.0
2015-02-06 15:00:00,66.6,66.63,66.51,66.57,82800.0,61.895,61.9229,61.8113,61.8671,82800.0
2015-02-06 15:05:00,66.58,66.64,66.57,66.61,69200.0,61.8764,61.9322,61.8671,61.9043,69200.0
2015-02-06 15:10:00,66.6,66.67,66.55,66.65,91200.0,61.895,61.96,61.8485,61.9414,91200.0
2015-02-06 15:15:00,66.64,66.76,66.62,66.63,83200.0,61.9322,62.0437,61.9136,61.9229,83200.0
2015-02-06 15:20:00,66.61,66.75,66.57,66.71,62000.0,61.9043,62.0344,61.8671,61.9972,62000.0
2015-02-06 15:25:00,66.73,66.75,66.6,66.61,81600.0,62.0158,62.0344,61.895,61.9043,81600.0
2015-02-06 15:30:00,66.63,66.7,66.58,66.67,74400.0,61.9229,61.9879,61.8764,61.96,74400.0
2015-02-06 15:35:00,66.69,66.71,66.62,66.67,100000.0,61.9786,61.9972,61.9136,61.96,100000.0
2015-02-06 15:40:00,66.68,66.69,66.56,66.57,139200.0,61.9693,61.9786,61.8578,61.8671,139200.0
2015-02-06 15:45:00,66.58,66.67,66.56,66.67,137200.0,61.8764,61.96,61.8578,61.96,137200.0
2015-02-06 15:50:00,66.66,66.78,66.64,66.78,158800.0,61.9507,62.0623,61.9322,62.0623,158800.0
2015-02-06 15:55:00,66.77,66.86,66.72,66.82,444400.0,62.053,62.1366,62.0065,62.0994,444400.0
2015-02-09 09:30:00,66.85,67.0,66.75,66.75,233600.0,62.1273,62.2667,62.0344,62.0344,233600.0
2015-02-09 09:35:00,66.8,66.86,66.61,66.86,75600.0,62.0808,62.1366,61.9043,62.1366,75600.0
2015-02-09 09:40:00,66.78,66.97,66.68,66.68,56400.0,62.0623,62.2388,61.9693,61.9693,56400.0
2015-02-09 09:45:00,66.7,66.97,66.7,66.82,42400.0,61.9879,62.2388,61.9879,62.0994,42400.0
2015-02-09 09:50:00,66.83,66.99,66.81,66.93,115200.0,62.1087,62.2574,62.0901,62.2017,115200.0
2015-02-09 09:55:00,66.95,66.98,66.82,66.82,73600.0,62.2203,62.2481,62.0994,62.0994,73600.0
2015-02-09 10:00:00,66.85,66.91,66.76,66.76,74000.0,62.1273,62.1831,62.0437,62.0437,74000.0
2015-02-09 10:05:00,66.79,66.82,66.66,66.7,90400.0,62.0716,62.0994,61.9507,61.9879,90400.0
2015-02-09 10:10:00,66.7,66.82,66.65,66.82,70400.0,61.9879,62.0994,61.9414,62.0994,70400.0
2015-02-09 10:15:00,66.82,66.91,66.81,66.87,128000.0,62.0994,62.1831,62.0901,62.1459,128000.0
2015-02-09 10:20:00,66.85,66.91,66.67,66.67,162800.0,62.1273,62.1831,61.96,61.96,162800.0
2015-02-09 10:25:00,66.67,66.77,66.67,66.71,86800.0,61.96,62.053,61.96,61.9972,86800.0
2015-02-09 10:30:00,66.71,66.74,66.65,66.74,53200.0,61.9972,62.0251,61.9414,62.0251,53200.0
2015-02-09 10:35:00,66.74,66.83,66.7,66.75,83600.0,62.0251,62.1087,61.9879,62.0344,83600.0
2015-02-09 10:40:00,66.76,66.8,66.69,66.76,45200.0,62.0437,62.0808,61.9786,62.0437,45200.0
2015-02-09 10:45:00,66.75,66.75,66.66,66.67,123600.0,62.0344,62.0344,61.9507,61.96,123600.0
2015-02-09 10:50:00,66.67,66.7,66.59,66.6,68800.0,61.96,61.9879,61.8857,61.895,68800.0
2015-02-09 10:55:00,66.61,66.65,66.58,66.61,35200.0,61.9043,61.9414,61.8764,61.9043,35200.0
2015-02-09 11:00:00,66.61,66.65,66.57,66.61,55200.0,61.9043,61.9414,61.8671,61.9043,55200.0
2015-02-09 11:05:00,66.61,66.71,66.59,66.71,78400.0,61.9043,61.9972,61.8857,61.9972,78400.0
2015-02-09 11:10:00,66.7,66.75,66.67,66.69,36000.0,61.9879,62.0344,61.96,61.9786,36000.0
2015-02-09 11:15:00,66.72,66.82,66.72,66.8,56000.0,62.0065,62.0994,62.0065,62.0808,56000.0
2015-02-09 11:20:00,66.78,66.83,66.73,66.8,38000.0,62.0623,62.1087,62.0158,62.0808,38000.0
2015-02-09 11:25:00,66.83,66.95,66.79,66.93,84000.0,62.1087,62.2203,62.0716,62.2017,84000.0
2015-02-09 11:30:00,66.94,66.94,66.8,66.8,59200.0,62.211,62.211,62.0808,62.0808,59200.0
2015-02-09 11:35:00,66.81,66.89,66.79,66.81,45600.0,62.0901,62.1645,62.0716,62.0901,45600.0
2015-02-09 11:40:00,66.8,66.86,66.79,66.81,29600.0,62.0808,62.1366,62.0716,62.0901,29600.0
2015-02-09 11:45:00,66.82,66.86,66.78,66.83,44400.0,62.0994,62.1366,62.0623,62.1087,44400.0
2015-02-09 11:50:00,66.83,66.86,66.79,66.83,26400.0,62.1087,62.1366,62.0716,62.1087,26400.0
2015-02-09 11:55:00,66.82,66.86,66.81,66.83,14800.0,62.0994,62.1366,62.0901,62.1087,14800.0
2015-02-09 12:00:00,66.83,66.85,66.74,66.81,46000.0,62.1087,62.1273,62.0251,62.0901,46000.0
2015-02-09 12:05:00,66.78,66.84,66.77,66.79,42000.0,62.0623,62.118,62.053,62.0716,42000.0
2015-02-09 12:10:00,66.82,66.88,66.79,66.79,58800.0,62.0994,62.1552,62.0716,62.0716,58800.0
2015-02-09 12:15:00,66.79,66.83,66.73,66.83,52400.0,62.0716,62.1087,62.0158,62.1087,52400.0
2015-02-09 12:20:00,66.83,66.86,66.78,66.86,59600.0,62.1087,62.1366,62.0623,62.1366,59600.0
2015-02-09 12:25:00,66.86,67.08,66.85,67.02,115200.0,62.1366,62.3411,62.1273,62.2853,115200.0
2015-02-09 12:30:00,67.02,67.08,67.02,67.05,62400.0,62.2853,62.3411,62.2853,62.3132,62400.0
2015-02-09 12:35:00,67.05,67.07,66.98,66.99,45600.0,62.3132,62.3318,62.2481,62.2574,45600.0
2015-02-09 12:40:00,66.99,67.0,66.96,66.99,25200.0,62.2574,62.2667,62.2295,62.2574,25200.0
2015-02-09 12:45:00,66.96,66.97,66.89,66.93,24800.0,62.2295,62.2388,62.1645,62.2017,24800.0
2015-02-09 12:50:00,66.94,66.96,66.83,66.85,20800.0,62.211,62.2295,62.1087,62.1273,20800.0
2015-02-09 12:55:00,66.85,66.88,66.83,66.86,36800.0,62.1273,62.1552,62.1087,62.1366,36800.0
2015-02-09 13:00:00,66.85,66.91,66.8,66.84,28800.0,62.1273,62.1831,62.0808,62.118,28800.0
2015-02-09 13:05:00,66.83,66.85,66.79,66.81,44000.0,62.1087,62.1273,62.0716,62.0901,44000.0
2015-02-09 13:10:00,66.8,66.82,66.79,66.8,36800.0,62.0808,62.0994,62.0716,62.0808,36800.0
2015-02-09 13:15:00,66.79,66.86,66.77,66.77,58400.0,62.0716,62.1366,62.053,62.053,58400.0
2015-02-09 13:20:00,66.76,66.81,66.75,66.81,36400.0,62.0437,62.0901,62.0344,62.0901,36400.0
2015-02-09 13:25:00,66.79,66.81,66.75,66.75,50000.0,62.0716,62.0901,62.0344,62.0344,50000.0
2015-02-09 13:30:00,66.73,66.75,66.68,66.7,59200.0,62.0158,62.0344,61.9693,61.9879,59200.0
2015-02-09 13:35:00,66.7,66.72,66.67,66.69,52800.0,61.9879,62.0065,61.96,61.9786,52800.0
2015-02-09 13:40:00,66.69,66.77,66.68,66.69,58400.0,61.9786,62.053,61.9693,61.9786,58400.0
2015-02-09 13:45:00,66.69,66.73,66.65,66.67,38400.0,61.9786,62.0158,61.9414,61.96,38400.0
2015-02-09 13:50:00,66.67,66.74,66.67,66.69,56000.0,61.96,62.0251,61.96,61.9786,56000.0
2015-02-09 13:55:00,66.7,66.71,66.64,66.64,55600.0,61.9879,61.9972,61.9322,61.9322,55600.0
2015-02-09 14:00:00,66.64,66.64,66.59,66.61,60400.0,61.9322,61.9322,61.8857,61.9043,60400.0
2015-02-09 14:05:00,66.6,66.62,66.53,66.53,70400.0,61.895,61.9136,61.8299,61.8299,70400.0
2015-02-09 14:10:00,66.54,66.59,66.5,66.52,61200.0,61.8392,61.8857,61.802,61.8206,61200.0
2015-02-09 14:15:00,66.51,66.52,66.45,66.46,61600.0,61.8113,61.8206,61.7556,61.7649,61600.0
2015-02-09 14:20:00,66.45,66.53,66.43,66.45,47600.0,61.7556,61.8299,61.737,61.7556,47600.0
2015-02-09 14:25:00,66.46,66.56,66.46,66.54,66400.0,61.7649,61.8578,61.7649,61.8392,66400.0
2015-02-09 14:30:00,66.53,66.55,66.47,66.49,60800.0,61.8299,61.8485,61.7742,61.7927,60800.0
2015-02-09 14:35:00,66.49,66.54,66.48,66.5,61200.0,61.7927,61.8392,61.7835,61.802,61200.0
2015-02-09 14:40:00,66.51,66.52,66.48,66.5,52400.0,61.8113,61.8206,61.7835,61.802,52400.0
2015-02-09 14:45:00,66.5,66.51,66.38,66.43,64400.0,61.802,61.8113,61.6905,61.737,64400.0
2015-02-09 14:50:00,66.41,66.49,66.38,66.38,58400.0,61.7184,61.7927,61.6905,61.6905,58400.0
2015-02-09 14:55:00,66.38,66.45,66.36,66.36,58400.0,61.6905,61.7556,61.6719,61.6719,58400.0
2015-02-09 15:00:00,66.39,66.39,66.34,66.38,59600.0,61.6998,61.6998,61.6533,61.6905,59600.0
2015-02-09 15:05:00,66.37,66.41,66.33,66.39,64400.0,61.6812,61.7184,61.6441,61.6998,64400.0
2015-02-09 15:10:00,66.37,66.47,66.37,66.4,62400.0,61.6812,61.7742,61.6812,61.7091,62400.0
2015-02-09 15:15:00,66.42,66.45,66.35,66.35,66800.0,61.7277,61.7556,61.6626,61.6626,66800.0
2015-02-09 15:20:00,66.38,66.49,66.33,66.42,91600.0,61.6905,61.7927,61.6441,61.7277,91600.0
2015-02-09 15:25:00,66.42,66.53,66.42,66.5,65600.0,61.7277,61.8299,61.7277,61.802,65600.0
2015-02-09 15:30:00,66.53,66.53,66.42,66.47,96800.0,61.8299,61.8299,61.7277,61.7742,96800.0
2015-02-09 15:35:00,66.47,66.52,66.41,66.44,118000.0,61.7742,61.8206,61.7184,61.7463,118000.0
2015-02-09 15:40:00,66.45,66.58,66.42,66.52,133600.0,61.7556,61.8764,61.7277,61.8206,133600.0
2015-02-09 15:45:00,66.52,66.54,66.46,66.52,138400.0,61.8206,61.8392,61.7649,61.8206,138400.0
2015-02-09 15:50:00,66.53,66.53,66.38,66.38,237200.0,61.8299,61.8299,61.6905,61.6905,237200.0
2015-02-09 15:55:00,66.39,66.45,66.32,66.34,492800.0,61.6998,61.7556,61.6348,61.6533,492800.0
2015-02-10 09:30:00,66.69,66.97,66.46,66.55,160400.0,61.9786,62.2388,61.7649,61.8485,160400.0
2015-02-10 09:35:00,66.47,66.77,66.47,66.66,158400.0,61.7742,62.053,61.7742,61.9507,158400.0
2015-02-10 09:40:00,66.64,66.77,66.63,66.63,73600.0,61.9322,62.053,61.9229,61.9229,73600.0
2015-02-10 09:45:00,66.58,66.65,66.5,66.65,73200.0,61.8764,61.9414,61.802,61.9414,73200.0
2015-02-10 09:50:00,66.66,66.74,66.5,66.51,52800.0,61.9507,62.0251,61.802,61.8113,52800.0
2015-02-10 09:55:00,66.53,66.57,66.47,66.5,94800.0,61.8299,61.8671,61.7742,61.802,94800.0
2015-02-10 10:00:00,66.5,66.57,66.43,66.43,51600.0,61.802,61.8671,61.737,61.737,51600.0
2015-02-10 10:05:00,66.46,66.47,66.35,66.38,98000.0,61.7649,61.7742,61.6626,61.6905,98000.0
2015-02-10 10:10:00,66.39,66.44,66.32,66.32,106400.0,61.6998,61.7463,61.6348,61.6348,106400.0
2015-02-10 10:15:00,66.32,66.33,66.23,66.24,191200.0,61.6348,61.6441,61.5511,61.5604,191200.0
2015-02-10 10:20:00,66.23,66.25,66.2,66.22,73600.0,61.5511,61.5697,61.5232,61.5418,73600.0
2015-02-10 10:25:00,66.23,66.24,66.14,66.14,76800.0,61.5511,61.5604,61.4675,61.4675,76800.0
2015-02-10 10:30:00,66.14,66.18,66.09,66.14,74800.0,61.4675,61.5046,61.421,61.4675,74800.0
2015-02-10 10:35:00,66.14,66.19,66.11,66.17,75200.0,61.4675,61.5139,61.4396,61.4954,75200.0
2015-02-10 10:40:00,66.19,66.22,66.11,66.12,89200.0,61.5139,61.5418,61.4396,61.4489,89200.0
2015-02-10 10:45:00,66.1,66.11,65.94,66.02,87600.0,61.4303,61.4396,61.2816,61.356,87600.0
2015-02-10 10:50:00,66.05,66.06,66.01,66.04,60000.0,61.3838,61.3931,61.3467,61.3745,60000.0
2015-02-10 10:55:00,66.05,66.08,66.02,66.06,78000.0,61.3838,61.4117,61.356,61.3931,78000.0
2015-02-10 11:00:00,66.07,66.07,65.96,66.01,77600.0,61.4024,61.4024,61.3002,61.3467,77600.0
2015-02-10 11:05:00,66.03,66.09,65.96,66.09,64000.0,61.3652,61.421,61.3002,61.421,64000.0
2015-02-10 11:10:00,66.08,66.16,66.08,66.1,50000.0,61.4117,61.4861,61.4117,61.4303,50000.0
2015-02-10 11:15:00,66.07,66.16,66.06,66.11,63200.0,61.4024,61.4861,61.3931,61.4396,63200.0
2015-02-10 11:20:00,66.12,66.14,66.08,66.08,45600.0,61.4489,61.4675,61.4117,61.4117,45600.0
2015-02-10 11:25:00,66.09,66.12,66.07,66.07,54400.0,61.421,61.4489,61.4024,61.4024,54400.0
2015-02-10 11:30:00,66.08,66.11,66.04,66.04,164400.0,61.4117,61.4396,61.3745,61.3745,164400.0
2015-02-10 11:35:00,66.06,66.22,66.06,66.17,185200.0,61.3931,61.5418,61.3931,61.4954,185200.0
2015-02-10 11:40:00,66.16,66.27,66.14,66.2,104400.0,61.4861,61.5883,61.4675,61.5232,104400.0
2015-02-10 11:45:00,66.19,66.22,66.13,66.15,72800.0,61.5139,61.5418,61.4582,61.4768,72800.0
2015-02-10 11:50:00,66.15,66.17,66.08,66.13,69600.0,61.4768,61.4954,61.4117,61.4582,69600.0
2015-02-10 11:55:00,66.16,66.18,66.08,66.09,121200.0,61.4861,61.5046,61.4117,61.421,121200.0
2015-02-10 12:00:00,66.08,66.14,66.02,66.04,52400.0,61.4117,61.4675,61.356,61.3745,52400.0
2015-02-10 12:05:00,66.04,66.12,66.0,66.12,158000.0,61.3745,61.4489,61.3374,61.4489,158000.0
2015-02-10 12:10:00,66.11,66.23,66.11,66.21,120000.0,61.4396,61.5511,61.4396,61.5325,120000.0
2015-02-10 12:15:00,66.19,66.27,66.19,66.25,55200.0,61.5139,61.5883,61.5139,61.5697,55200.0
2015-02-10 12:20:00,66.25,66.25,66.15,66.15,189200.0,61.5697,61.5697,61.4768,61.4768,189200.0
2015-02-10 12:25:00,66.15,66.23,66.12,66.13,135200.0,61.4768,61.5511,61.4489,61.4582,135200.0
2015-02-10 12:30:00,66.14,66.16,66.08,66.11,44000.0,61.4675,61.4861,61.4117,61.4396,44000.0
2015-02-10 12:35:00,66.09,66.15,66.07,66.15,44000.0,61.421,61.4768,61.4024,61.4768,44000.0
2015-02-10 12:40:00,66.16,66.16,66.1,66.1,33200.0,61.4861,61.4861,61.4303,61.4303,33200.0
2015-02-10 12:45:00,66.07,66.12,66.06,66.06,36400.0,61.4024,61.4489,61.3931,61.3931,36400.0
2015-02-10 12:50:00,66.06,66.07,65.99,66.0,89600.0,61.3931,61.4024,61.3281,61.3374,89600.0
2015-02-10 12:55:00,66.0,66.03,65.98,66.01,58800.0,61.3374,61.3652,61.3188,61.3467,58800.0
2015-02-10 13:00:00,66.01,66.02,65.95,65.95,78800.0,61.3467,61.356,61.2909,61.2909,78800.0
2015-02-10 13:05:00,65.97,66.0,65.96,65.96,50400.0,61.3095,61.3374,61.3002,61.3002,50400.0
2015-02-10 13:10:00,65.96,66.01,65.95,65.98,48400.0,61.3002,61.3467,61.2909,61.3188,48400.0
2015-02-10 13:15:00,65.98,66.02,65.96,65.98,49600.0,61.3188,61.356,61.3002,61.3188,49600.0
2015-02-10 13:20:00,65.98,65.98,65.95,65.98,50000.0,61.3188,61.3188,61.2909,61.3188,50000.0
2015-02-10 13:25:00,65.96,66.05,65.96,66.01,57600.0,61.3002,61.3838,61.3002,61.3467,57600.0
2015-02-10 13:30:00,66.01,66.06,65.99,66.0,71600.0,61.3467,61.3931,61.3281,61.3374,71600.0
2015-02-10 13:35:00,66.01,66.06,65.98,66.05,64400.0,61.3467,61.3931,61.3188,61.3838,64400.0
2015-02-10 13:40:00,66.04,66.04,65.97,65.99,49600.0,61.3745,61.3745,61.3095,61.3281,49600.0
2015-02-10 13:45:00,66.0,66.03,65.99,66.02,46400.0,61.3374,61.3652,61.3281,61.356,46400.0
2015-02-10 13:50:00,66.02,66.08,65.95,65.95,63200.0,61.356,61.4117,61.2909,61.2909,63200.0
2015-02-10 13:55:00,65.97,65.97,65.92,65.92,64000.0,61.3095,61.3095,61.263,61.263,64000.0
2015-02-10 14:00:00,65.94,66.0,65.94,65.97,50000.0,61.2816,61.3374,61.2816,61.3095,50000.0
2015-02-10 14:05:00,65.99,65.99,65.91,65.94,47600.0,61.3281,61.3281,61.2537,61.2816,47600.0
2015-02-10 14:10:00,65.96,66.02,65.94,66.02,52400.0,61.3002,61.356,61.2816,61.356,52400.0
2015-02-10 14:15:00,66.02,66.08,65.95,66.08,84800.0,61.356,61.4117,61.2909,61.4117,84800.0
2015-02-10 14:20:00,66.08,66.1,65.99,66.01,79200.0,61.4117,61.4303,61.3281,61.3467,79200.0
2015-02-10 14:25:00,66.01,66.08,66.01,66.07,74800.0,61.3467,61.4117,61.3467,61.4024,74800.0
2015-02-10 14:30:00,66.08,66.18,66.07,66.17,74400.0,61.4117,61.5046,61.4024,61.4954,74400.0
2015-02-10 14:35:00,66.16,66.24,66.14,66.22,95200.0,61.4861,61.5604,61.4675,61.5418,95200.0
2015-02-10 14:40:00,66.23,66.23,66.17,66.17,70000.0,61.5511,61.5511,61.4954,61.4954,70000.0
2015-02-10 14:45:00,66.18,66.23,66.17,66.18,64000.0,61.5046,61.5511,61.4954,61.5046,64000.0
2015-02-10 14:50:00,66.19,66.19,66.12,66.15,73600.0,61.5139,61.5139,61.4489,61.4768,73600.0
2015-02-10 14:55:00,66.16,66.22,66.15,66.21,82800.0,61.4861,61.5418,61.4768,61.5325,82800.0
2015-02-10 15:00:00,66.21,66.23,66.16,66.16,76400.0,61.5325,61.5511,61.4861,61.4861,76400.0
2015-02-10 15:05:00,66.16,66.18,66.14,66.17,108400.0,61.4861,61.5046,61.4675,61.4954,108400.0
2015-02-10 15:10:00,66.17,66.17,66.11,66.13,84800.0,61.4954,61.4954,61.4396,61.4582,84800.0
2015-02-10 15:15:00,66.14,66.16,66.11,66.11,119200.0,61.4675,61.4861,61.4396,61.4396,119200.0
2015-02-10 15:20:00,66.11,66.14,66.11,66.13,128400.0,61.4396,61.4675,61.4396,61.4582,128400.0
2015-02-10 15:25:00,66.14,66.25,66.11,66.23,206800.0,61.4675,61.5697,61.4396,61.5511,206800.0
2015-02-10 15:30:00,66.22,66.25,66.17,66.21,132400.0,61.5418,61.5697,61.4954,61.5325,132400.0
2015-02-10 15:35:00,66.21,66.23,66.15,66.17,146400.0,61.5325,61.5511,61.4768,61.4954,146400.0
2015-02-10 15:40:00,66.17,66.3,66.14,66.28,211200.0,61.4954,61.6162,61.4675,61.5976,211200.0
2015-02-10 15:45:00,66.29,66.3,66.2,66.2,184800.0,61.6069,61.6162,61.5232,61.5232,184800.0
2015-02-10 15:50:00,66.2,66.23,66.19,66.23,232000.0,61.5232,61.5511,61.5139,61.5511,232000.0
2015-02-10 15:55:00,66.22,66.22,66.11,66.11,399600.0,61.5418,61.5418,61.4396,61.4396,399600.0
2015-02-11 09:30:00,66.25,66.34,66.1,66.2,252800.0,61.6808,61.7646,61.5412,61.6343,252800.0
2015-02-11 09:35:00,66.21,66.38,66.21,66.25,89200.0,61.6436,61.8018,61.6436,61.6808,89200.0
2015-02-11 09:40:00,66.25,66.38,66.25,66.29,71200.0,61.6808,61.8018,61.6808,61.7181,71200.0
2015-02-11 09:45:00,66.35,66.35,66.2,66.28,64400.0,61.7739,61.7739,61.6343,61.7087,64400.0
2015-02-11 09:50:00,66.28,66.3,66.22,66.27,50400.0,61.7087,61.7274,61.6529,61.6994,50400.0
2015-02-11 09:55:00,66.29,66.45,66.28,66.42,76800.0,61.7181,61.867,61.7087,61.8391,76800.0
2015-02-11 10:00:00,66.42,66.45,66.24,66.25,80000.0,61.8391,61.867,61.6715,61.6808,80000.0
2015-02-11 10:05:00,66.24,66.32,66.22,66.32,142400.0,61.6715,61.746,61.6529,61.746,142400.0
2015-02-11 10:10:00,66.32,66.36,66.31,66.36,64400.0,61.746,61.7832,61.7367,61.7832,64400.0
2015-02-11 10:15:00,66.36,66.4,66.32,66.38,80000.0,61.7832,61.8205,61.746,61.8018,80000.0
2015-02-11 10:20:00,66.36,66.39,66.31,66.33,56000.0,61.7832,61.8112,61.7367,61.7553,56000.0
2015-02-11 10:25:00,66.34,66.34,66.24,66.28,106000.0,61.7646,61.7646,61.6715,61.7087,106000.0
2015-02-11 10:30:00,66.31,66.38,66.25,66.33,29600.0,61.7367,61.8018,61.6808,61.7553,29600.0
2015-02-11 10:35:00,66.34,66.41,66.34,66.36,46800.0,61.7646,61.8298,61.7646,61.7832,46800.0
2015-02-11 10:40:00,66.35,66.42,66.28,66.3,62000.0,61.7739,61.8391,61.7087,61.7274,62000.0
2015-02-11 10:45:00,66.28,66.31,66.2,66.24,88000.0,61.7087,61.7367,61.6343,61.6715,88000.0
2015-02-11 10:50:00,66.24,66.3,66.23,66.25,48000.0,61.6715,61.7274,61.6622,61.6808,48000.0
2015-02-11 10:55:00,66.24,66.28,66.13,66.17,64800.0,61.6715,61.7087,61.5691,61.6063,64800.0
2015-02-11 11:00:00,66.21,66.3,66.21,66.29,39200.0,61.6436,61.7274,61.6436,61.7181,39200.0
2015-02-11 11:05:00,66.28,66.31,66.25,66.31,50800.0,61.7087,61.7367,61.6808,61.7367,50800.0
2015-02-11 11:10:00,66.32,66.41,66.27,66.27,55200.0,61.746,61.8298,61.6994,61.6994,55200.0
2015-02-11 11:15:00,66.28,66.33,66.25,66.32,51200.0,61.7087,61.7553,61.6808,61.746,51200.0
2015-02-11 11:20:00,66.31,66.33,66.26,66.29,81200.0,61.7367,61.7553,61.6901,61.7181,81200.0
2015-02-11 11:25:00,66.29,66.36,66.28,66.34,78800.0,61.7181,61.7832,61.7087,61.7646,78800.0
2015-02-11 11:30:00,66.33,66.37,66.3,66.36,131200.0,61.7553,61.7925,61.7274,61.7832,131200.0
2015-02-11 11:35:00,66.35,66.38,66.35,66.35,54800.0,61.7739,61.8018,61.7739,61.7739,54800.0
2015-02-11 11:40:00,66.35,66.36,66.3,66.32,65200.0,61.7739,61.7832,61.7274,61.746,65200.0
2015-02-11 11:45:00,66.33,66.39,66.32,66.36,23200.0,61.7553,61.8112,61.746,61.7832,23200.0
2015-02-11 11:50:00,66.37,66.37,66.29,66.3,63600.0,61.7925,61.7925,61.7181,61.7274,63600.0
2015-02-11 11:55:00,66.29,66.29,66.23,66.24,64400.0,61.7181,61.7181,61.6622,61.6715,64400.0
2015-02-11 12:00:00,66.23,66.23,66.16,66.17,18800.0,61.6622,61.6622,61.597,61.6063,18800.0
2015-02-11 12:05:00,66.19,66.21,66.14,66.19,65200.0,61.6249,61.6436,61.5784,61.6249,65200.0
2015-02-11 12:10:00,66.19,66.26,66.18,66.25,38000.0,61.6249,61.6901,61.6156,61.6808,38000.0
2015-02-11 12:15:00,66.25,66.29,66.25,66.29,29600.0,61.6808,61.7181,61.6808,61.7181,29600.0
2015-02-11 12:20:00,66.28,66.3,66.24,66.26,22800.0,61.7087,61.7274,61.6715,61.6901,22800.0
2015-02-11 12:25:00,66.24,66.3,66.24,66.3,27600.0,61.6715,61.7274,61.6715,61.7274,27600.0
2015-02-11 12:30:00,66.31,66.31,66.28,66.29,27200.0,61.7367,61.7367,61.7087,61.7181,27200.0
2015-02-11 12:35:00,66.29,66.29,66.25,66.27,57600.0,61.7181,61.7181,61.6808,61.6994,57600.0
2015-02-11 12:40:00,66.26,66.26,66.17,66.17,69200.0,61.6901,61.6901,61.6063,61.6063,69200.0
2015-02-11 12:45:00,66.2,66.23,66.14,66.16,36000.0,61.6343,61.6622,61.5784,61.597,36000.0
2015-02-11 12:50:00,66.17,66.25,66.14,66.2,68400.0,61.6063,61.6808,61.5784,61.6343,68400.0
2015-02-11 12:55:00,66.21,66.22,66.15,66.18,42000.0,61.6436,61.6529,61.5877,61.6156,42000.0
2015-02-11 13:00:00,66.18,66.21,66.16,66.2,52800.0,61.6156,61.6436,61.597,61.6343,52800.0
2015-02-11 13:05:00,66.2,66.2,66.14,66.17,37600.0,61.6343,61.6343,61.5784,61.6063,37600.0
2015-02-11 13:10:00,66.17,66.17,66.08,66.13,62000.0,61.6063,61.6063,61.5225,61.5691,62000.0
2015-02-11 13:15:00,66.12,66.15,66.06,66.13,45600.0,61.5598,61.5877,61.5039,61.5691,45600.0
2015-02-11 13:20:00,66.13,66.17,66.11,66.16,46000.0,61.5691,61.6063,61.5505,61.597,46000.0
2015-02-11 13:25:00,66.15,66.21,66.13,66.14,25200.0,61.5877,61.6436,61.5691,61.5784,25200.0
2015-02-11 13:30:00,66.16,66.18,66.11,66.15,32000.0,61.597,61.6156,61.5505,61.5877,32000.0
2015-02-11 13:35:00,66.14,66.17,66.13,66.14,32800.0,61.5784,61.6063,61.5691,61.5784,32800.0
2015-02-11 13:40:00,66.15,66.22,66.13,66.14,44000.0,61.5877,61.6529,61.5691,61.5784,44000.0
2015-02-11 13:45:00,66.14,66.17,66.13,66.15,22000.0,61.5784,61.6063,61.5691,61.5877,22000.0
2015-02-11 13:50:00,66.16,66.23,66.16,66.16,25600.0,61.597,61.6622,61.597,61.597,25600.0
2015-02-11 13:55:00,66.16,66.3,66.11,66.18,49600.0,61.597,61.7274,61.5505,61.6156,49600.0
2015-02-11 14:00:00,66.22,66.23,66.16,66.23,30800.0,61.6529,61.6622,61.597,61.6622,30800.0
2015-02-11 14:05:00,66.24,66.29,66.2,66.28,44800.0,61.6715,61.7181,61.6343,61.7087,44800.0
2015-02-11 14:10:00,66.28,66.29,66.24,66.27,24800.0,61.7087,61.7181,61.6715,61.6994,24800.0
2015-02-11 14:15:00,66.26,66.3,66.2,66.29,42800.0,61.6901,61.7274,61.6343,61.7181,42800.0
2015-02-11 14:20:00,66.27,66.3,66.24,66.25,25200.0,61.6994,61.7274,61.6715,61.6808,25200.0
2015-02-11 14:25:00,66.25,66.3,66.22,66.28,33600.0,61.6808,61.7274,61.6529,61.7087,33600.0
2015-02-11 14:30:00,66.27,66.3,66.23,66.27,34000.0,61.6994,61.7274,61.6622,61.6994,34000.0
2015-02-11 14:35:00,66.26,66.29,66.24,66.28,30400.0,61.6901,61.7181,61.6715,61.7087,30400.0
2015-02-11 14:40:00,66.28,66.31,66.25,66.26,35600.0,61.7087,61.7367,61.6808,61.6901,35600.0
2015-02-11 14:45:00,66.25,66.37,66.25,66.35,64000.0,61.6808,61.7925,61.6808,61.7739,64000.0
2015-02-11 14:50:00,66.35,66.39,66.34,66.35,32800.0,61.7739,61.8112,61.7646,61.7739,32800.0
2015-02-11 14:55:00,66.35,66.36,66.27,66.35,43600.0,61.7739,61.7832,61.6994,61.7739,43600.0
2015-02-11 15:00:00,66.33,66.41,66.33,66.36,47200.0,61.7553,61.8298,61.7553,61.7832,47200.0
2015-02-11 15:05:00,66.36,66.41,66.33,66.38,23200.0,61.7832,61.8298,61.7553,61.8018,23200.0
2015-02-11 15:10:00,66.35,66.42,66.33,66.35,46800.0,61.7739,61.8391,61.7553,61.7739,46800.0
2015-02-11 15:15:00,66.34,66.36,66.28,66.3,61200.0,61.7646,61.7832,61.7087,61.7274,61200.0
2015-02-11 15:20:00,66.31,66.39,66.29,66.38,48800.0,61.7367,61.8112,61.7181,61.8018,48800.0
2015-02-11 15:25:00,66.39,66.55,66.39,66.51,107200.0,61.8112,61.9601,61.8112,61.9229,107200.0
2015-02-11 15:30:00,66.5,66.53,66.45,66.47,96000.0,61.9136,61.9415,61.867,61.8856,96000.0
2015-02-11 15:35:00,66.48,66.55,66.47,66.55,85600.0,61.8949,61.9601,61.8856,61.9601,85600.0
2015-02-11 15:40:00,66.56,66.58,66.5,66.55,152800.0,61.9694,61.9881,61.9136,61.9601,152800.0
2015-02-11 15:45:00,66.55,66.56,66.39,66.41,170400.0,61.9601,61.9694,61.8112,61.8298,170400.0
2015-02-11 15:50:00,66.41,66.45,66.38,66.43,85600.0,61.8298,61.867,61.8018,61.8484,85600.0
2015-02-11 15:55:00,66.42,66.54,66.42,66.46,211600.0,61.8391,61.9508,61.8391,61.8763,211600.0
2015-02-12 09:30:00,66.91,67.25,66.77,67.25,371600.0,62.2953,62.6118,62.1649,62.6118,371600.0
2015-02-12 09:35:00,67.25,67.35,67.04,67.05,160400.0,62.6118,62.7049,62.4163,62.4256,160400.0
2015-02-12 09:40:00,67.05,67.35,67.05,67.25,116400.0,62.4256,62.7049,62.4256,62.6118,116400.0
2015-02-12 09:45:00,67.21,67.47,67.21,67.44,232800.0,62.5746,62.8167,62.5746,62.7887,232800.0
2015-02-12 09:50:00,67.42,67.65,67.41,67.54,257200.0,62.7701,62.9843,62.7608,62.8818,257200.0
2015-02-12 09:55:00,67.54,67.6,67.33,67.34,164000.0,62.8818,62.9377,62.6863,62.6956,164000.0
2015-02-12 10:00:00,67.35,67.5,67.32,67.4,133200.0,62.7049,62.8446,62.677,62.7515,133200.0
2015-02-12 10:05:00,67.4,67.4,67.23,67.28,200000.0,62.7515,62.7515,62.5932,62.6398,200000.0
2015-02-12 10:10:00,67.28,67.39,67.2,67.37,134000.0,62.6398,62.7422,62.5653,62.7236,134000.0
2015-02-12 10:15:00,67.38,67.38,67.23,67.25,94800.0,62.7329,62.7329,62.5932,62.6118,94800.0
2015-02-12 10:20:00,67.26,67.55,67.25,67.5,176800.0,62.6212,62.8912,62.6118,62.8446,176800.0
2015-02-12 10:25:00,67.49,67.49,67.43,67.45,77200.0,62.8353,62.8353,62.7794,62.798,77200.0
2015-02-12 10:30:00,67.45,67.49,67.43,67.46,68800.0,62.798,62.8353,62.7794,62.8074,68800.0
2015-02-12 10:35:00,67.46,67.55,67.45,67.55,92000.0,62.8074,62.8912,62.798,62.8912,92000.0
2015-02-12 10:40:00,67.53,67.55,67.44,67.46,55600.0,62.8725,62.8912,62.7887,62.8074,55600.0
2015-02-12 10:45:00,67.47,67.51,67.45,67.5,53200.0,62.8167,62.8539,62.798,62.8446,53200.0
2015-02-12 10:50:00,67.5,67.54,67.49,67.51,48000.0,62.8446,62.8818,62.8353,62.8539,48000.0
2015-02-12 10:55:00,67.52,67.55,67.44,67.46,65600.0,62.8632,62.8912,62.7887,62.8074,65600.0
2015-02-12 11:00:00,67.46,67.49,67.42,67.45,67200.0,62.8074,62.8353,62.7701,62.798,67200.0
2015-02-12 11:05:00,67.45,67.48,67.42,67.45,52400.0,62.798,62.826,62.7701,62.798,52400.0
2015-02-12 11:10:00,67.46,67.5,67.45,67.47,51200.0,62.8074,62.8446,62.798,62.8167,51200.0
2015-02-12 11:15:00,67.47,67.47,67.43,67.46,68400.0,62.8167,62.8167,62.7794,62.8074,68400.0
2015-02-12 11:20:00,67.44,67.46,67.33,67.33,74000.0,62.7887,62.8074,62.6863,62.6863,74000.0
2015-02-12 11:25:00,67.34,67.34,67.27,67.27,55200.0,62.6956,62.6956,62.6305,62.6305,55200.0
2015-02-12 11:30:00,67.28,67.33,67.26,67.31,41600.0,62.6398,62.6863,62.6212,62.6677,41600.0
2015-02-12 11:35:00,67.3,67.32,67.29,67.29,39200.0,62.6584,62.677,62.6491,62.6491,39200.0
2015-02-12 11:40:00,67.29,67.33,67.24,67.3,61600.0,62.6491,62.6863,62.6025,62.6584,61600.0
2015-02-12 11:45:00,67.29,67.35,67.26,67.33,64000.0,62.6491,62.7049,62.6212,62.6863,64000.0
2015-02-12 11:50:00,67.34,67.34,67.24,67.27,48000.0,62.6956,62.6956,62.6025,62.6305,48000.0
2015-02-12 11:55:00,67.3,67.31,67.23,67.23,60400.0,62.6584,62.6677,62.5932,62.5932,60400.0
2015-02-12 12:00:00,67.23,67.25,67.19,67.24,24800.0,62.5932,62.6118,62.556,62.6025,24800.0
2015-02-12 12:05:00,67.24,67.3,67.21,67.22,31200.0,62.6025,62.6584,62.5746,62.5839,31200.0
2015-02-12 12:10:00,67.22,67.24,67.18,67.21,84400.0,62.5839,62.6025,62.5467,62.5746,84400.0
2015-02-12 12:15:00,67.22,67.29,67.22,67.28,22400.0,62.5839,62.6491,62.5839,62.6398,22400.0
2015-02-12 12:20:00,67.3,67.31,67.26,67.31,57200.0,62.6584,62.6677,62.6212,62.6677,57200.0
2015-02-12 12:25:00,67.28,67.35,67.28,67.32,42000.0,62.6398,62.7049,62.6398,62.677,42000.0
2015-02-12 12:30:00,67.34,67.4,67.34,67.35,48000.0,62.6956,62.7515,62.6956,62.7049,48000.0
2015-02-12 12:35:00,67.35,67.37,67.31,67.31,26800.0,62.7049,62.7236,62.6677,62.6677,26800.0
2015-02-12 12:40:00,67.31,67.36,67.31,67.31,25600.0,62.6677,62.7143,62.6677,62.6677,25600.0
2015-02-12 12:45:00,67.32,67.37,67.31,67.33,27200.0,62.677,62.7236,62.6677,62.6863,27200.0
2015-02-12 12:50:00,67.33,67.42,67.32,67.4,52400.0,62.6863,62.7701,62.677,62.7515,52400.0
2015-02-12 12:55:00,67.41,67.47,67.4,67.45,57600.0,62.7608,62.8167,62.7515,62.798,57600.0
2015-02-12 13:00:00,67.44,67.47,67.42,67.46,45200.0,62.7887,62.8167,62.7701,62.8074,45200.0
2015-02-12 13:05:00,67.45,67.52,67.45,67.48,51600.0,62.798,62.8632,62.798,62.826,51600.0
2015-02-12 13:10:00,67.46,67.51,67.41,67.41,38400.0,62.8074,62.8539,62.7608,62.7608,38400.0
2015-02-12 13:15:00,67.41,67.43,67.34,67.34,30400.0,62.7608,62.7794,62.6956,62.6956,30400.0
2015-02-12 13:20:00,67.36,67.41,67.34,67.38,46000.0,62.7143,62.7608,62.6956,62.7329,46000.0
2015-02-12 13:25:00,67.38,67.44,67.37,67.43,28000.0,62.7329,62.7887,62.7236,62.7794,28000.0
2015-02-12 13:30:00,67.41,67.5,67.41,67.49,88000.0,62.7608,62.8446,62.7608,62.8353,88000.0
2015-02-12 13:35:00,67.5,67.5,67.45,67.49,62000.0,62.8446,62.8446,62.798,62.8353,62000.0
2015-02-12 13:40:00,67.51,67.54,67.5,67.5,116000.0,62.8539,62.8818,62.8446,62.8446,116000.0
2015-02-12 13:45:00,67.5,67.52,67.43,67.45,140000.0,62.8446,62.8632,62.7794,62.798,140000.0
2015-02-12 13:50:00,67.43,67.45,67.4,67.43,71600.0,62.7794,62.798,62.7515,62.7794,71600.0
2015-02-12 13:55:00,67.43,67.49,67.43,67.45,109200.0,62.7794,62.8353,62.7794,62.798,109200.0
2015-02-12 14:00:00,67.45,67.53,67.43,67.46,122400.0,62.798,62.8725,62.7794,62.8074,122400.0
2015-02-12 14:05:00,67.46,67.5,67.45,67.45,76400.0,62.8074,62.8446,62.798,62.798,76400.0
2015-02-12 14:10:00,67.46,67.5,67.42,67.44,197200.0,62.8074,62.8446,62.7701,62.7887,197200.0
2015-02-12 14:15:00,67.44,67.46,67.38,67.4,74400.0,62.7887,62.8074,62.7329,62.7515,74400.0
2015-02-12 14:20:00,67.39,67.41,67.35,67.4,132400.0,62.7422,62.7608,62.7049,62.7515,132400.0
2015-02-12 14:25:00,67.41,67.53,67.4,67.52,50400.0,62.7608,62.8725,62.7515,62.8632,50400.0
2015-02-12 14:30:00,67.52,67.54,67.47,67.51,48800.0,62.8632,62.8818,62.8167,62.8539,48800.0
2015-02-12 14:35:00,67.51,67.53,67.49,67.49,60800.0,62.8539,62.8725,62.8353,62.8353,60800.0
2015-02-12 14:40:00,67.5,67.57,67.49,67.56,99200.0,62.8446,62.9098,62.8353,62.9005,99200.0
2015-02-12 14:45:00,67.56,67.63,67.55,67.61,109200.0,62.9005,62.9656,62.8912,62.947,109200.0
2015-02-12 14:50:00,67.61,67.66,67.59,67.64,103200.0,62.947,62.9936,62.9284,62.9749,103200.0
2015-02-12 14:55:00,67.64,67.65,67.55,67.58,68800.0,62.9749,62.9843,62.8912,62.9191,68800.0
2015-02-12 15:00:00,67.57,67.61,67.54,67.54,68400.0,62.9098,62.947,62.8818,62.8818,68400.0
2015-02-12 15:05:00,67.53,67.57,67.51,67.51,86800.0,62.8725,62.9098,62.8539,62.8539,86800.0
2015-02-12 15:10:00,67.52,67.63,67.51,67.61,91600.0,62.8632,62.9656,62.8539,62.947,91600.0
2015-02-12 15:15:00,67.61,67.67,67.61,67.66,135600.0,62.947,63.0029,62.947,62.9936,135600.0
2015-02-12 15:20:00,67.67,67.71,67.61,67.61,126800.0,63.0029,63.0401,62.947,62.947,126800.0
2015-02-12 15:25:00,67.61,67.63,67.57,67.58,94400.0,62.947,62.9656,62.9098,62.9191,94400.0
2015-02-12 15:30:00,67.58,67.64,67.54,67.59,141600.0,62.9191,62.9749,62.8818,62.9284,141600.0
2015-02-12 15:35:00,67.6,67.64,67.59,67.64,98800.0,62.9377,62.9749,62.9284,62.9749,98800.0
2015-02-12 15:40:00,67.64,67.71,67.62,67.69,168000.0,62.9749,63.0401,62.9563,63.0215,168000.0
2015-02-12 15:45:00,67.7,67.72,67.67,67.67,160400.0,63.0308,63.0494,63.0029,63.0029,160400.0
2015-02-12 15:50:00,67.68,67.71,67.62,67.63,149200.0,63.0122,63.0401,62.9563,62.9656,149200.0
2015-02-12 15:55:00,67.63,67.73,67.62,67.7,384800.0,62.9656,63.0587,62.9563,63.0308,384800.0
2015-02-13 09:30:00,68.19,68.19,67.88,68.11,367600.0,63.487,63.487,63.1984,63.4125,367600.0
2015-02-13 09:35:00,68.07,68.15,68.0,68.01,175600.0,63.3753,63.4498,63.3101,63.3194,175600.0
2015-02-13 09:40:00,68.0,68.04,67.88,67.97,241600.0,63.3101,63.3474,63.1984,63.2822,241600.0
2015-02-13 09:45:00,67.99,68.04,67.91,67.92,82800.0,63.3008,63.3474,63.2263,63.2356,82800.0
2015-02-13 09:50:00,67.9,67.91,67.64,67.64,348800.0,63.217,63.2263,62.9749,62.9749,348800.0
2015-02-13 09:55:00,67.64,67.78,67.64,67.69,163200.0,62.9749,63.1053,62.9749,63.0215,163200.0
2015-02-13 10:00:00,67.69,67.74,67.58,67.59,173600.0,63.0215,63.068,62.9191,62.9284,173600.0
2015-02-13 10:05:00,67.6,67.66,67.5,67.58,188800.0,62.9377,62.9936,62.8446,62.9191,188800.0
2015-02-13 10:10:00,67.57,67.73,67.57,67.7,151200.0,62.9098,63.0587,62.9098,63.0308,151200.0
2015-02-13 10:15:00,67.7,67.86,67.67,67.85,159200.0,63.0308,63.1798,63.0029,63.1705,159200.0
2015-02-13 10:20:00,67.83,67.85,67.75,67.85,117600.0,63.1518,63.1705,63.0774,63.1705,117600.0
2015-02-13 10:25:00,67.85,68.0,67.78,67.82,123200.0,63.1705,63.3101,63.1053,63.1425,123200.0
2015-02-13 10:30:00,67.84,67.93,67.71,67.71,71600.0,63.1612,63.2449,63.0401,63.0401,71600.0
2015-02-13 10:35:00,67.74,67.78,67.66,67.73,86000.0,63.068,63.1053,62.9936,63.0587,86000.0
2015-02-13 10:40:00,67.74,67.75,67.6,67.62,204000.0,63.068,63.0774,62.9377,62.9563,204000.0
2015-02-13 10:45:00,67.63,67.64,67.55,67.57,138000.0,62.9656,62.9749,62.8912,62.9098,138000.0
2015-02-13 10:50:00,67.58,67.72,67.58,67.66,111200.0,62.9191,63.0494,62.9191,62.9936,111200.0
2015-02-13 10:55:00,67.66,67.68,67.6,67.65,50800.0,62.9936,63.0122,62.9377,62.9843,50800.0
2015-02-13 11:00:00,67.64,67.67,67.58,67.62,63600.0,62.9749,63.0029,62.9191,62.9563,63600.0
2015-02-13 11:05:00,67.61,67.61,67.54,67.54,63200.0,62.947,62.947,62.8818,62.8818,63200.0
2015-02-13 11:10:00,67.54,67.62,67.53,67.62,157200.0,62.8818,62.9563,62.8725,62.9563,157200.0
2015-02-13 11:15:00,67.61,67.66,67.57,67.66,49600.0,62.947,62.9936,62.9098,62.9936,49600.0
2015-02-13 11:20:00,67.64,67.64,67.54,67.6,63200.0,62.9749,62.9749,62.8818,62.9377,63200.0
2015-02-13 11:25:00,67.6,67.65,67.57,67.65,52000.0,62.9377,62.9843,62.9098,62.9843,52000.0
2015-02-13 11:30:00,67.61,67.64,67.58,67.6,26400.0,62.947,62.9749,62.9191,62.9377,26400.0
2015-02-13 11:35:00,67.61,67.61,67.56,67.59,28800.0,62.947,62.947,62.9005,62.9284,28800.0
2015-02-13 11:40:00,67.59,67.61,67.56,67.61,26400.0,62.9284,62.947,62.9005,62.947,26400.0
2015-02-13 11:45:00,67.59,67.61,67.53,67.61,45200.0,62.9284,62.947,62.8725,62.947,45200.0
2015-02-13 11:50:00,67.64,67.7,67.61,67.69,62400.0,62.9749,63.0308,62.947,63.0215,62400.0
2015-02-13 11:55:00,67.68,67.73,67.65,67.7,50400.0,63.0122,63.0587,62.9843,63.0308,50400.0
2015-02-13 12:00:00,67.7,67.7,67.64,67.66,41200.0,63.0308,63.0308,62.9749,62.9936,41200.0
2015-02-13 12:05:00,67.66,67.66,67.58,67.61,40000.0,62.9936,62.9936,62.9191,62.947,40000.0
2015-02-13 12:10:00,67.59,67.6,67.54,67.55,32400.0,62.9284,62.9377,62.8818,62.8912,32400.0
2015-02-13 12:15:00,67.54,67.57,67.5,67.54,116400.0,62.8818,62.9098,62.8446,62.8818,116400.0
2015-02-13 12:20:00,67.52,67.53,67.46,67.52,83200.0,62.8632,62.8725,62.8074,62.8632,83200.0
2015-02-13 12:25:00,67.52,67.52,67.46,67.48,21600.0,62.8632,62.8632,62.8074,62.826,21600.0
2015-02-13 12:30:00,67.49,67.5,67.42,67.46,31600.0,62.8353,62.8446,62.7701,62.8074,31600.0
2015-02-13 12:35:00,67.45,67.48,67.41,67.45,30400.0,62.798,62.826,62.7608,62.798,30400.0
2015-02-13 12:40:00,67.45,67.48,67.41,67.48,46800.0,62.798,62.826,62.7608,62.826,46800.0
2015-02-13 12:45:00,67.51,67.52,67.44,67.44,27600.0,62.8539,62.8632,62.7887,62.7887,27600.0
2015-02-13 12:50:00,67.44,67.46,67.39,67.43,106000.0,62.7887,62.8074,62.7422,62.7794,106000.0
2015-02-13 12:55:00,67.42,67.43,67.38,67.38,38800.0,62.7701,62.7794,62.7329,62.7329,38800.0
2015-02-13 13:00:00,67.39,67.48,67.37,67.48,40400.0,62.7422,62.826,62.7236,62.826,40400.0
2015-02-13 13:05:00,67.48,67.5,67.44,67.46,58400.0,62.826,62.8446,62.7887,62.8074,58400.0
2015-02-13 13:10:00,67.46,67.49,67.46,67.46,14800.0,62.8074,62.8353,62.8074,62.8074,14800.0
2015-02-13 13:15:00,67.47,67.47,67.42,67.46,20000.0,62.8167,62.8167,62.7701,62.8074,20000.0
2015-02-13 13:20:00,67.45,67.45,67.36,67.36,61200.0,62.798,62.798,62.7143,62.7143,61200.0
2015-02-13 13:25:00,67.36,67.38,67.32,67.35,54400.0,62.7143,62.7329,62.677,62.7049,54400.0
2015-02-13 13:30:00,67.36,67.38,67.26,67.27,57600.0,62.7143,62.7329,62.6212,62.6305,57600.0
2015-02-13 13:35:00,67.26,67.32,67.2,67.32,72400.0,62.6212,62.677,62.5653,62.677,72400.0
2015-02-13 13:40:00,67.33,67.33,67.22,67.23,47200.0,62.6863,62.6863,62.5839,62.5932,47200.0
2015-02-13 13:45:00,67.23,67.31,67.2,67.29,36000.0,62.5932,62.6677,62.5653,62.6491,36000.0
2015-02-13 13:50:00,67.31,67.35,67.29,67.33,24400.0,62.6677,62.7049,62.6491,62.6863,24400.0
2015-02-13 13:55:00,67.33,67.34,67.27,67.31,35200.0,62.6863,62.6956,62.6305,62.6677,35200.0
2015-02-13 14:00:00,67.29,67.32,67.26,67.28,22800.0,62.6491,62.677,62.6212,62.6398,22800.0
2015-02-13 14:05:00,67.28,67.37,67.27,67.34,36400.0,62.6398,62.7236,62.6305,62.6956,36400.0
2015-02-13 14:10:00,67.34,67.38,67.3,67.3,24800.0,62.6956,62.7329,62.6584,62.6584,24800.0
2015-02-13 14:15:00,67.33,67.33,67.28,67.32,34000.0,62.6863,62.6863,62.6398,62.677,34000.0
2015-02-13 14:20:00,67.31,67.38,67.3,67.36,52000.0,62.6677,62.7329,62.6584,62.7143,52000.0
2015-02-13 14:25:00,67.37,67.42,67.36,67.38,29200.0,62.7236,62.7701,62.7143,62.7329,29200.0
2015-02-13 14:30:00,67.37,67.42,67.35,67.4,22400.0,62.7236,62.7701,62.7049,62.7515,22400.0
2015-02-13 14:35:00,67.39,67.42,67.38,67.39,30400.0,62.7422,62.7701,62.7329,62.7422,30400.0
2015-02-13 14:40:00,67.38,67.41,67.35,67.35,36000.0,62.7329,62.7608,62.7049,62.7049,36000.0
2015-02-13 14:45:00,67.34,67.39,67.31,67.36,12000.0,62.6956,62.7422,62.6677,62.7143,12000.0
2015-02-13 14:50:00,67.36,67.38,67.32,67.38,26400.0,62.7143,62.7329,62.677,62.7329,26400.0
2015-02-13 14:55:00,67.38,67.45,67.38,67.44,51200.0,62.7329,62.798,62.7329,62.7887,51200.0
2015-02-13 15:00:00,67.42,67.44,67.36,67.38,30400.0,62.7701,62.7887,62.7143,62.7329,30400.0
2015-02-13 15:05:00,67.38,67.47,67.38,67.44,31200.0,62.7329,62.8167,62.7329,62.7887,31200.0
2015-02-13 15:10:00,67.41,67.48,67.41,67.44,39600.0,62.7608,62.826,62.7608,62.7887,39600.0
2015-02-13 15:15:00,67.44,67.48,67.38,67.41,56000.0,62.7887,62.826,62.7329,62.7608,56000.0
2015-02-13 15:20:00,67.39,67.45,67.36,67.4,27200.0,62.7422,62.798,62.7143,62.7515,27200.0
2015-02-13 15:25:00,67.41,67.48,67.41,67.43,63600.0,62.7608,62.826,62.7608,62.7794,63600.0
2015-02-13 15:30:00,67.45,67.45,67.38,67.39,56800.0,62.798,62.798,62.7329,62.7422,56800.0
2015-02-13 15:35:00,67.39,67.4,67.33,67.38,64800.0,62.7422,62.7515,62.6863,62.7329,64800.0
2015-02-13 15:40:00,67.39,67.47,67.38,67.38,94800.0,62.7422,62.8167,62.7329,62.7329,94800.0
2015-02-13 15:45:00,67.4,67.46,67.37,67.44,131600.0,62.7515,62.8074,62.7236,62.7887,131600.0
2015-02-13 15:50:00,67.45,67.49,67.42,67.44,201600.0,62.798,62.8353,62.7701,62.7887,201600.0
2015-02-13 15:55:00,67.45,67.46,67.41,67.41,392400.0,62.798,62.8074,62.7608,62.7608,392400.0
2015-02-17 09:30:00,67.87,67.92,67.47,67.77,447200.0,63.1891,63.2356,62.8167,63.096,447200.0
2015-02-17 09:35:00,67.75,67.78,67.58,67.59,126000.0,63.0774,63.1053,62.9191,62.9284,126000.0
2015-02-17 09:40:00,67.56,67.75,67.55,67.68,83600.0,62.9005,63.0774,62.8912,63.0122,83600.0
2015-02-17 09:45:00,67.66,67.86,67.66,67.79,64400.0,62.9936,63.1798,62.9936,63.1146,64400.0
2015-02-17 09:50:00,67.79,67.87,67.77,67.87,67600.0,63.1146,63.1891,63.096,63.1891,67600.0
2015-02-17 09:55:00,67.83,67.9,67.8,67.87,91600.0,63.1518,63.217,63.1239,63.1891,91600.0
2015-02-17 10:00:00,67.88,67.98,67.85,67.88,60000.0,63.1984,63.2915,63.1705,63.1984,60000.0
2015-02-17 10:05:00,67.86,67.98,67.84,67.86,69600.0,63.1798,63.2915,63.1612,63.1798,69600.0
2015-02-17 10:10:00,67.84,67.85,67.76,67.85,41200.0,63.1612,63.1705,63.0867,63.1705,41200.0
2015-02-17 10:15:00,67.86,67.87,67.8,67.83,34400.0,63.1798,63.1891,63.1239,63.1518,34400.0
2015-02-17 10:20:00,67.85,67.85,67.7,67.77,47200.0,63.1705,63.1705,63.0308,63.096,47200.0
2015-02-17 10:25:00,67.76,67.85,67.72,67.85,45200.0,63.0867,63.1705,63.0494,63.1705,45200.0
2015-02-17 10:30:00,67.85,67.86,67.8,67.82,87200.0,63.1705,63.1798,63.1239,63.1425,87200.0
2015-02-17 10:35:00,67.83,67.86,67.81,67.83,43600.0,63.1518,63.1798,63.1332,63.1518,43600.0
2015-02-17 10:40:00,67.82,67.92,67.82,67.89,74800.0,63.1425,63.2356,63.1425,63.2077,74800.0
2015-02-17 10:45:00,67.88,67.91,67.85,67.9,55200.0,63.1984,63.2263,63.1705,63.217,55200.0
2015-02-17 10:50:00,67.9,67.92,67.82,67.84,42800.0,63.217,63.2356,63.1425,63.1612,42800.0
2015-02-17 10:55:00,67.85,67.89,67.82,67.82,62000.0,63.1705,63.2077,63.1425,63.1425,62000.0
2015-02-17 11:00:00,67.81,67.82,67.73,67.77,35600.0,63.1332,63.1425,63.0587,63.096,35600.0
2015-02-17 11:05:00,67.79,67.79,67.73,67.74,49200.0,63.1146,63.1146,63.0587,63.068,49200.0
2015-02-17 11:10:00,67.75,67.78,67.68,67.7,36000.0,63.0774,63.1053,63.0122,63.0308,36000.0
2015-02-17 11:15:00,67.68,67.75,67.68,67.75,40000.0,63.0122,63.0774,63.0122,63.0774,40000.0
2015-02-17 11:20:00,67.75,67.81,67.75,67.78,48000.0,63.0774,63.1332,63.0774,63.1053,48000.0
2015-02-17 11:25:00,67.78,67.83,67.74,67.81,53600.0,63.1053,63.1518,63.068,63.1332,53600.0
2015-02-17 11:30:00,67.79,67.81,67.73,67.78,39200.0,63.1146,63.1332,63.0587,63.1053,39200.0
2015-02-17 11:35:00,67.77,67.85,67.75,67.81,32400.0,63.096,63.1705,63.0774,63.1332,32400.0
2015-02-17 11:40:00,67.8,67.85,67.79,67.82,46400.0,63.1239,63.1705,63.1146,63.1425,46400.0
2015-02-17 11:45:00,67.82,67.86,67.81,67.82,24400.0,63.1425,63.1798,63.1332,63.1425,24400.0
2015-02-17 11:50:00,67.82,67.84,67.79,67.83,30000.0,63.1425,63.1612,63.1146,63.1518,30000.0
2015-02-17 11:55:00,67.83,67.85,67.81,67.81,12400.0,63.1518,63.1705,63.1332,63.1332,12400.0
2015-02-17 12:00:00,67.83,67.86,67.8,67.85,33200.0,63.1518,63.1798,63.1239,63.1705,33200.0
2015-02-17 12:05:00,67.87,67.88,67.85,67.88,32400.0,63.1891,63.1984,63.1705,63.1984,32400.0
2015-02-17 12:10:00,67.88,67.88,67.81,67.86,17600.0,63.1984,63.1984,63.1332,63.1798,17600.0
2015-02-17 12:15:00,67.85,67.89,67.83,67.89,12400.0,63.1705,63.2077,63.1518,63.2077,12400.0
2015-02-17 12:20:00,67.89,67.92,67.85,67.91,42000.0,63.2077,63.2356,63.1705,63.2263,42000.0
2015-02-17 12:25:00,67.9,67.95,67.88,67.94,25600.0,63.217,63.2636,63.1984,63.2543,25600.0
2015-02-17 12:30:00,67.93,68.0,67.92,67.96,23200.0,63.2449,63.3101,63.2356,63.2729,23200.0
2015-02-17 12:35:00,67.96,68.0,67.96,67.98,60400.0,63.2729,63.3101,63.2729,63.2915,60400.0
2015-02-17 12:40:00,67.97,67.97,67.88,67.89,52800.0,63.2822,63.2822,63.1984,63.2077,52800.0
2015-02-17 12:45:00,67.89,67.89,67.82,67.84,28800.0,63.2077,63.2077,63.1425,63.1612,28800.0
2015-02-17 12:50:00,67.85,67.88,67.82,67.85,28000.0,63.1705,63.1984,63.1425,63.1705,28000.0
2015-02-17 12:55:00,67.84,67.88,67.81,67.84,47200.0,63.1612,63.1984,63.1332,63.1612,47200.0
2015-02-17 13:00:00,67.83,67.92,67.8,67.89,30400.0,63.1518,63.2356,63.1239,63.2077,30400.0
2015-02-17 13:05:00,67.89,67.92,67.85,67.89,24400.0,63.2077,63.2356,63.1705,63.2077,24400.0
2015-02-17 13:10:00,67.89,67.9,67.83,67.89,33200.0,63.2077,63.217,63.1518,63.2077,33200.0
2015-02-17 13:15:00,67.88,67.9,67.82,67.88,57200.0,63.1984,63.217,63.1425,63.1984,57200.0
2015-02-17 13:20:00,67.86,67.92,67.84,67.86,46800.0,63.1798,63.2356,63.1612,63.1798,46800.0
2015-02-17 13:25:00,67.89,67.92,67.87,67.88,32000.0,63.2077,63.2356,63.1891,63.1984,32000.0
2015-02-17 13:30:00,67.87,67.89,67.84,67.86,31200.0,63.1891,63.2077,63.1612,63.1798,31200.0
2015-02-17 13:35:00,67.85,67.86,67.79,67.8,54800.0,63.1705,63.1798,63.1146,63.1239,54800.0
2015-02-17 13:40:00,67.81,67.84,67.79,67.79,28400.0,63.1332,63.1612,63.1146,63.1146,28400.0
2015-02-17 13:45:00,67.79,67.82,67.76,67.81,48400.0,63.1146,63.1425,63.0867,63.1332,48400.0
2015-02-17 13:50:00,67.82,67.85,67.79,67.82,36800.0,63.1425,63.1705,63.1146,63.1425,36800.0
2015-02-17 13:55:00,67.84,67.84,67.77,67.77,79600.0,63.1612,63.1612,63.096,63.096,79600.0
2015-02-17 14:00:00,67.77,67.78,67.71,67.73,62800.0,63.096,63.1053,63.0401,63.0587,62800.0
2015-02-17 14:05:00,67.74,67.76,67.73,67.75,55600.0,63.068,63.0867,63.0587,63.0774,55600.0
2015-02-17 14:10:00,67.75,67.79,67.73,67.75,30000.0,63.0774,63.1146,63.0587,63.0774,30000.0
2015-02-17 14:15:00,67.74,67.77,67.69,67.7,63600.0,63.068,63.096,63.0215,63.0308,63600.0
2015-02-17 14:20:00,67.71,67.71,67.63,67.64,57600.0,63.0401,63.0401,62.9656,62.9749,57600.0
2015-02-17 14:25:00,67.64,67.72,67.61,67.67,105600.0,62.9749,63.0494,62.947,63.0029,105600.0
2015-02-17 14:30:00,67.67,67.67,67.58,67.61,76400.0,63.0029,63.0029,62.9191,62.947,76400.0
2015-02-17 14:35:00,67.59,67.59,67.5,67.52,56400.0,62.9284,62.9284,62.8446,62.8632,56400.0
2015-02-17 14:40:00,67.51,67.58,67.51,67.57,60800.0,62.8539,62.9191,62.8539,62.9098,60800.0
2015-02-17 14:45:00,67.57,67.67,67.57,67.64,57200.0,62.9098,63.0029,62.9098,62.9749,57200.0
2015-02-17 14:50:00,67.65,67.67,67.58,67.61,39600.0,62.9843,63.0029,62.9191,62.947,39600.0
2015-02-17 14:55:00,67.61,67.65,67.59,67.61,38400.0,62.947,62.9843,62.9284,62.947,38400.0
2015-02-17 15:00:00,67.58,67.67,67.58,67.66,61200.0,62.9191,63.0029,62.9191,62.9936,61200.0
2015-02-17 15:05:00,67.64,67.65,67.62,67.62,70400.0,62.9749,62.9843,62.9563,62.9563,70400.0
2015-02-17 15:10:00,67.62,67.62,67.57,67.58,52400.0,62.9563,62.9563,62.9098,62.9191,52400.0
2015-02-17 15:15:00,67.58,67.63,67.57,67.61,57200.0,62.9191,62.9656,62.9098,62.947,57200.0
2015-02-17 15:20:00,67.61,67.64,67.58,67.61,57600.0,62.947,62.9749,62.9191,62.947,57600.0
2015-02-17 15:25:00,67.62,67.63,67.57,67.58,38400.0,62.9563,62.9656,62.9098,62.9191,38400.0
2015-02-17 15:30:00,67.58,67.6,67.53,67.59,68800.0,62.9191,62.9377,62.8725,62.9284,68800.0
2015-02-17 15:35:00,67.57,67.61,67.55,67.58,53200.0,62.9098,62.947,62.8912,62.9191,53200.0
2015-02-17 15:40:00,67.59,67.64,67.57,67.58,77600.0,62.9284,62.9749,62.9098,62.9191,77600.0
2015-02-17 15:45:00,67.58,67.62,67.55,67.61,151200.0,62.9191,62.9563,62.8912,62.947,151200.0
2015-02-17 15:50:00,67.62,67.62,67.56,67.58,113200.0,62.9563,62.9563,62.9005,62.9191,113200.0
2015-02-17 15:55:00,67.59,67.7,67.58,67.67,294800.0,62.9284,63.0308,62.9191,63.0029,294800.0
2015-02-18 09:30:00,67.72,67.75,67.5,67.59,220800.0,63.0494,63.0774,62.8446,62.9284,220800.0
2015-02-18 09:35:00,67.58,67.6,67.51,67.52,49600.0,62.9191,62.9377,62.8539,62.8632,49600.0
2015-02-18 09:40:00,67.52,67.52,67.3,67.36,108000.0,62.8632,62.8632,62.6584,62.7143,108000.0
2015-02-18 09:45:00,67.35,67.49,67.35,67.45,50000.0,62.7049,62.8353,62.7049,62.798,50000.0
2015-02-18 09:50:00,67.46,67.52,67.42,67.45,54400.0,62.8074,62.8632,62.7701,62.798,54400.0
2015-02-18 09:55:00,67.42,67.46,67.35,67.35,72000.0,62.7701,62.8074,62.7049,62.7049,72000.0
2015-02-18 10:00:00,67.35,67.38,67.26,67.32,79200.0,62.7049,62.7329,62.6212,62.677,79200.0
2015-02-18 10:05:00,67.32,67.32,67.26,67.28,78400.0,62.677,62.677,62.6212,62.6398,78400.0
2015-02-18 10:10:00,67.26,67.28,67.16,67.26,74000.0,62.6212,62.6398,62.528,62.6212,74000.0
2015-02-18 10:15:00,67.23,67.23,67.06,67.06,72800.0,62.5932,62.5932,62.4349,62.4349,72800.0
2015-02-18 10:20:00,67.06,67.18,67.04,67.13,130400.0,62.4349,62.5467,62.4163,62.5001,130400.0
2015-02-18 10:25:00,67.13,67.14,67.08,67.1,94400.0,62.5001,62.5094,62.4536,62.4722,94400.0
2015-02-18 10:30:00,67.11,67.41,67.1,67.36,130800.0,62.4815,62.7608,62.4722,62.7143,130800.0
2015-02-18 10:35:00,67.36,67.46,67.35,67.43,85600.0,62.7143,62.8074,62.7049,62.7794,85600.0
2015-02-18 10:40:00,67.43,67.45,67.36,67.36,31600.0,62.7794,62.798,62.7143,62.7143,31600.0
2015-02-18 10:45:00,67.33,67.34,67.27,67.29,30000.0,62.6863,62.6956,62.6305,62.6491,30000.0
2015-02-18 10:50:00,67.29,67.37,67.28,67.34,64000.0,62.6491,62.7236,62.6398,62.6956,64000.0
2015-02-18 10:55:00,67.32,67.38,67.31,67.38,35200.0,62.677,62.7329,62.6677,62.7329,35200.0
2015-02-18 11:00:00,67.38,67.42,67.38,67.42,58400.0,62.7329,62.7701,62.7329,62.7701,58400.0
2015-02-18 11:05:00,67.41,67.44,67.35,67.35,44400.0,62.7608,62.7887,62.7049,62.7049,44400.0
2015-02-18 11:10:00,67.35,67.36,67.24,67.27,54000.0,62.7049,62.7143,62.6025,62.6305,54000.0
2015-02-18 11:15:00,67.27,67.28,67.24,67.26,62000.0,62.6305,62.6398,62.6025,62.6212,62000.0
2015-02-18 11:20:00,67.24,67.28,67.23,67.27,46000.0,62.6025,62.6398,62.5932,62.6305,46000.0
2015-02-18 11:25:00,67.27,67.3,67.25,67.26,48000.0,62.6305,62.6584,62.6118,62.6212,48000.0
2015-02-18 11:30:00,67.26,67.26,67.22,67.23,21200.0,62.6212,62.6212,62.5839,62.5932,21200.0
2015-02-18 11:35:00,67.22,67.27,67.22,67.25,38800.0,62.5839,62.6305,62.5839,62.6118,38800.0
2015-02-18 11:40:00,67.25,67.27,67.2,67.2,39200.0,62.6118,62.6305,62.5653,62.5653,39200.0
2015-02-18 11:45:00,67.19,67.28,67.19,67.28,23200.0,62.556,62.6398,62.556,62.6398,23200.0
2015-02-18 11:50:00,67.29,67.3,67.28,67.28,36000.0,62.6491,62.6584,62.6398,62.6398,36000.0
2015-02-18 11:55:00,67.28,67.28,67.24,67.25,27200.0,62.6398,62.6398,62.6025,62.6118,27200.0
2015-02-18 12:00:00,67.25,67.28,67.22,67.23,32800.0,62.6118,62.6398,62.5839,62.5932,32800.0
2015-02-18 12:05:00,67.24,67.26,67.19,67.19,44000.0,62.6025,62.6212,62.556,62.556,44000.0
2015-02-18 12:10:00,67.19,67.23,67.16,67.22,43200.0,62.556,62.5932,62.528,62.5839,43200.0
2015-02-18 12:15:00,67.23,67.27,67.21,67.22,39600.0,62.5932,62.6305,62.5746,62.5839,39600.0
2015-02-18 12:20:00,67.21,67.23,67.18,67.19,29600.0,62.5746,62.5932,62.5467,62.556,29600.0
2015-02-18 12:25:00,67.19,67.25,67.19,67.24,34000.0,62.556,62.6118,62.556,62.6025,34000.0
2015-02-18 12:30:00,67.22,67.23,67.18,67.21,36400.0,62.5839,62.5932,62.5467,62.5746,36400.0
2015-02-18 12:35:00,67.22,67.23,67.17,67.17,20000.0,62.5839,62.5932,62.5374,62.5374,20000.0
2015-02-18 12:40:00,67.19,67.19,67.13,67.16,18000.0,62.556,62.556,62.5001,62.528,18000.0
2015-02-18 12:45:00,67.16,67.17,67.13,67.15,40800.0,62.528,62.5374,62.5001,62.5187,40800.0
2015-02-18 12:50:00,67.14,67.17,67.13,67.13,67200.0,62.5094,62.5374,62.5001,62.5001,67200.0
2015-02-18 12:55:00,67.14,67.16,67.12,67.14,32000.0,62.5094,62.528,62.4908,62.5094,32000.0
2015-02-18 13:00:00,67.14,67.19,67.13,67.18,30800.0,62.5094,62.556,62.5001,62.5467,30800.0
2015-02-18 13:05:00,67.2,67.2,67.16,67.18,38800.0,62.5653,62.5653,62.528,62.5467,38800.0
2015-02-18 13:10:00,67.19,67.19,67.13,67.13,52400.0,62.556,62.556,62.5001,62.5001,52400.0
2015-02-18 13:15:00,67.14,67.17,67.13,67.14,50000.0,62.5094,62.5374,62.5001,62.5094,50000.0
2015-02-18 13:20:00,67.13,67.19,67.13,67.14,29600.0,62.5001,62.556,62.5001,62.5094,29600.0
2015-02-18 13:25:00,67.13,67.14,67.1,67.13,52800.0,62.5001,62.5094,62.4722,62.5001,52800.0
2015-02-18 13:30:00,67.12,67.14,67.1,67.11,38000.0,62.4908,62.5094,62.4722,62.4815,38000.0
2015-02-18 13:35:00,67.1,67.14,67.09,67.12,44800.0,62.4722,62.5094,62.4629,62.4908,44800.0
2015-02-18 13:40:00,67.12,67.14,67.08,67.11,61200.0,62.4908,62.5094,62.4536,62.4815,61200.0
2015-02-18 13:45:00,67.11,67.15,67.09,67.11,42400.0,62.4815,62.5187,62.4629,62.4815,42400.0
2015-02-18 13:50:00,67.09,67.14,67.08,67.13,24400.0,62.4629,62.5094,62.4536,62.5001,24400.0
2015-02-18 13:55:00,67.11,67.14,67.1,67.1,20000.0,62.4815,62.5094,62.4722,62.4722,20000.0
2015-02-18 14:00:00,67.13,67.21,67.13,67.18,86800.0,62.5001,62.5746,62.5001,62.5467,86800.0
2015-02-18 14:05:00,67.2,67.29,67.18,67.25,55600.0,62.5653,62.6491,62.5467,62.6118,55600.0
2015-02-18 14:10:00,67.23,67.29,67.21,67.26,28000.0,62.5932,62.6491,62.5746,62.6212,28000.0
2015-02-18 14:15:00,67.27,67.28,67.21,67.22,40000.0,62.6305,62.6398,62.5746,62.5839,40000.0
2015-02-18 14:20:00,67.24,67.26,67.15,67.17,53200.0,62.6025,62.6212,62.5187,62.5374,53200.0
2015-02-18 14:25:00,67.18,67.23,67.13,67.14,37200.0,62.5467,62.5932,62.5001,62.5094,37200.0
2015-02-18 14:30:00,67.14,67.19,67.13,67.16,18000.0,62.5094,62.556,62.5001,62.528,18000.0
2015-02-18 14:35:00,67.15,67.18,67.09,67.13,47200.0,62.5187,62.5467,62.4629,62.5001,47200.0
2015-02-18 14:40:00,67.14,67.17,67.1,67.17,32800.0,62.5094,62.5374,62.4722,62.5374,32800.0
2015-02-18 14:45:00,67.16,67.17,67.13,67.14,28400.0,62.528,62.5374,62.5001,62.5094,28400.0
2015-02-18 14:50:00,67.14,67.16,67.12,67.14,37200.0,62.5094,62.528,62.4908,62.5094,37200.0
2015-02-18 14:55:00,67.15,67.18,67.12,67.16,48000.0,62.5187,62.5467,62.4908,62.528,48000.0
2015-02-18 15:00:00,67.18,67.24,67.17,67.24,23200.0,62.5467,62.6025,62.5374,62.6025,23200.0
2015-02-18 15:05:00,67.24,67.33,67.22,67.32,48000.0,62.6025,62.6863,62.5839,62.677,48000.0
2015-02-18 15:10:00,67.32,67.37,67.32,67.36,80800.0,62.677,62.7236,62.677,62.7143,80800.0
2015-02-18 15:15:00,67.36,67.44,67.35,67.42,110800.0,62.7143,62.7887,62.7049,62.7701,110800.0
2015-02-18 15:20:00,67.42,67.44,67.41,67.42,64000.0,62.7701,62.7887,62.7608,62.7701,64000.0
2015-02-18 15:25:00,67.42,67.43,67.4,67.4,42000.0,62.7701,62.7794,62.7515,62.7515,42000.0
2015-02-18 15:30:00,67.39,67.4,67.33,67.34,115200.0,62.7422,62.7515,62.6863,62.6956,115200.0
2015-02-18 15:35:00,67.34,67.37,67.31,67.35,41600.0,62.6956,62.7236,62.6677,62.7049,41600.0
2015-02-18 15:40:00,67.35,67.36,67.25,67.27,52400.0,62.7049,62.7143,62.6118,62.6305,52400.0
2015-02-18 15:45:00,67.28,67.32,67.23,67.24,112400.0,62.6398,62.677,62.5932,62.6025,112400.0
2015-02-18 15:50:00,67.25,67.26,67.22,67.26,100800.0,62.6118,62.6212,62.5839,62.6212,100800.0
2015-02-18 15:55:00,67.26,67.28,67.23,67.27,259200.0,62.6212,62.6398,62.5932,62.6305,259200.0
2015-02-19 09:30:00,67.52,67.52,67.13,67.14,165200.0,62.8632,62.8632,62.5001,62.5094,165200.0
2015-02-19 09:35:00,67.14,67.22,67.0,67.17,78400.0,62.5094,62.5839,62.3791,62.5374,78400.0
2015-02-19 09:40:00,67.18,67.31,67.16,67.31,86800.0,62.5467,62.6677,62.528,62.6677,86800.0
2015-02-19 09:45:00,67.29,67.31,67.16,67.16,85200.0,62.6491,62.6677,62.528,62.528,85200.0
2015-02-19 09:50:00,67.15,67.18,67.07,67.14,76800.0,62.5187,62.5467,62.4443,62.5094,76800.0
2015-02-19 09:55:00,67.14,67.16,67.07,67.15,125200.0,62.5094,62.528,62.4443,62.5187,125200.0
2015-02-19 10:00:00,67.15,67.27,67.14,67.25,42800.0,62.5187,62.6305,62.5094,62.6118,42800.0
2015-02-19 10:05:00,67.27,67.39,67.24,67.38,68800.0,62.6305,62.7422,62.6025,62.7329,68800.0
2015-02-19 10:10:00,67.39,67.45,67.29,67.33,70400.0,62.7422,62.798,62.6491,62.6863,70400.0
2015-02-19 10:15:00,67.3,67.36,67.27,67.32,60800.0,62.6584,62.7143,62.6305,62.677,60800.0
2015-02-19 10:20:00,67.33,67.36,67.24,67.33,68800.0,62.6863,62.7143,62.6025,62.6863,68800.0
2015-02-19 10:25:00,67.32,67.42,67.29,67.37,52000.0,62.677,62.7701,62.6491,62.7236,52000.0
2015-02-19 10:30:00,67.38,67.42,67.36,67.38,37600.0,62.7329,62.7701,62.7143,62.7329,37600.0
2015-02-19 10:35:00,67.38,67.46,67.38,67.43,38800.0,62.7329,62.8074,62.7329,62.7794,38800.0
2015-02-19 10:40:00,67.42,67.49,67.42,67.47,28000.0,62.7701,62.8353,62.7701,62.8167,28000.0
2015-02-19 10:45:00,67.48,67.5,67.47,67.48,83200.0,62.826,62.8446,62.8167,62.826,83200.0
2015-02-19 10:50:00,67.48,67.5,67.44,67.48,49600.0,62.826,62.8446,62.7887,62.826,49600.0
2015-02-19 10:55:00,67.48,67.5,67.48,67.5,95600.0,62.826,62.8446,62.826,62.8446,95600.0
2015-02-19 11:00:00,67.5,67.5,67.32,67.35,61600.0,62.8446,62.8446,62.677,62.7049,61600.0
2015-02-19 11:05:00,67.35,67.42,67.33,67.36,44000.0,62.7049,62.7701,62.6863,62.7143,44000.0
2015-02-19 11:10:00,67.37,67.45,67.36,67.44,34800.0,62.7236,62.798,62.7143,62.7887,34800.0
2015-02-19 11:15:00,67.44,67.44,67.37,67.41,35600.0,62.7887,62.7887,62.7236,62.7608,35600.0
2015-02-19 11:20:00,67.44,67.49,67.39,67.48,50000.0,62.7887,62.8353,62.7422,62.826,50000.0
2015-02-19 11:25:00,67.48,67.5,67.44,67.45,99600.0,62.826,62.8446,62.7887,62.798,99600.0
2015-02-19 11:30:00,67.45,67.49,67.44,67.46,66800.0,62.798,62.8353,62.7887,62.8074,66800.0
2015-02-19 11:35:00,67.47,67.5,67.45,67.47,82800.0,62.8167,62.8446,62.798,62.8167,82800.0
2015-02-19 11:40:00,67.47,67.5,67.45,67.48,64000.0,62.8167,62.8446,62.798,62.826,64000.0
2015-02-19 11:45:00,67.49,67.5,67.45,67.45,52000.0,62.8353,62.8446,62.798,62.798,52000.0
2015-02-19 11:50:00,67.45,67.49,67.42,67.45,27600.0,62.798,62.8353,62.7701,62.798,27600.0
2015-02-19 11:55:00,67.45,67.49,67.44,67.49,18400.0,62.798,62.8353,62.7887,62.8353,18400.0
2015-02-19 12:00:00,67.46,67.52,67.44,67.46,57200.0,62.8074,62.8632,62.7887,62.8074,57200.0
2015-02-19 12:05:00,67.46,67.5,67.44,67.48,18400.0,62.8074,62.8446,62.7887,62.826,18400.0
2015-02-19 12:10:00,67.49,67.49,67.44,67.47,24400.0,62.8353,62.8353,62.7887,62.8167,24400.0
2015-02-19 12:15:00,67.46,67.46,67.39,67.39,29200.0,62.8074,62.8074,62.7422,62.7422,29200.0
2015-02-19 12:20:00,67.39,67.42,67.37,67.38,19600.0,62.7422,62.7701,62.7236,62.7329,19600.0
2015-02-19 12:25:00,67.37,67.43,67.35,67.37,28000.0,62.7236,62.7794,62.7049,62.7236,28000.0
2015-02-19 12:30:00,67.39,67.41,67.33,67.33,17200.0,62.7422,62.7608,62.6863,62.6863,17200.0
2015-02-19 12:35:00,67.33,67.33,67.26,67.28,48000.0,62.6863,62.6863,62.6212,62.6398,48000.0
2015-02-19 12:40:00,67.29,67.3,67.25,67.29,21600.0,62.6491,62.6584,62.6118,62.6491,21600.0
2015-02-19 12:45:00,67.29,67.3,67.24,67.3,41600.0,62.6491,62.6584,62.6025,62.6584,41600.0
2015-02-19 12:50:00,67.3,67.31,67.22,67.25,14000.0,62.6584,62.6677,62.5839,62.6118,14000.0
2015-02-19 12:55:00,67.24,67.28,67.19,67.25,47200.0,62.6025,62.6398,62.556,62.6118,47200.0
2015-02-19 13:00:00,67.28,67.3,67.25,67.29,15600.0,62.6398,62.6584,62.6118,62.6491,15600.0
2015-02-19 13:05:00,67.31,67.32,67.24,67.25,29200.0,62.6677,62.677,62.6025,62.6118,29200.0
2015-02-19 13:10:00,67.29,67.33,67.24,67.3,29600.0,62.6491,62.6863,62.6025,62.6584,29600.0
2015-02-19 13:15:00,67.31,67.33,67.23,67.27,17200.0,62.6677,62.6863,62.5932,62.6305,17200.0
2015-02-19 13:20:00,67.29,67.34,67.26,67.26,25600.0,62.6491,62.6956,62.6212,62.6212,25600.0
2015-02-19 13:25:00,67.26,67.31,67.24,67.27,18400.0,62.6212,62.6677,62.6025,62.6305,18400.0
2015-02-19 13:30:00,67.29,67.32,67.25,67.31,34800.0,62.6491,62.677,62.6118,62.6677,34800.0
2015-02-19 13:35:00,67.3,67.37,67.3,67.36,25200.0,62.6584,62.7236,62.6584,62.7143,25200.0
2015-02-19 13:40:00,67.35,67.38,67.32,67.34,28000.0,62.7049,62.7329,62.677,62.6956,28000.0
2015-02-19 13:45:00,67.33,67.36,67.31,67.33,50000.0,62.6863,62.7143,62.6677,62.6863,50000.0
2015-02-19 13:50:00,67.33,67.41,67.33,67.41,32400.0,62.6863,62.7608,62.6863,62.7608,32400.0
2015-02-19 13:55:00,67.41,67.44,67.36,67.39,23600.0,62.7608,62.7887,62.7143,62.7422,23600.0
2015-02-19 14:00:00,67.42,67.44,67.4,67.42,9600.0,62.7701,62.7887,62.7515,62.7701,9600.0
2015-02-19 14:05:00,67.42,67.47,67.41,67.44,26800.0,62.7701,62.8167,62.7608,62.7887,26800.0
2015-02-19 14:10:00,67.44,67.48,67.43,67.45,14400.0,62.7887,62.826,62.7794,62.798,14400.0
2015-02-19 14:15:00,67.46,67.48,67.42,67.44,30000.0,62.8074,62.826,62.7701,62.7887,30000.0
2015-02-19 14:20:00,67.42,67.42,67.35,67.35,42000.0,62.7701,62.7701,62.7049,62.7049,42000.0
2015-02-19 14:25:00,67.33,67.34,67.32,67.33,14400.0,62.6863,62.6956,62.677,62.6863,14400.0
2015-02-19 14:30:00,67.31,67.36,67.31,67.32,33600.0,62.6677,62.7143,62.6677,62.677,33600.0
2015-02-19 14:35:00,67.33,67.33,67.18,67.19,66800.0,62.6863,62.6863,62.5467,62.556,66800.0
2015-02-19 14:40:00,67.2,67.21,67.13,67.2,40800.0,62.5653,62.5746,62.5001,62.5653,40800.0
2015-02-19 14:45:00,67.18,67.21,67.14,67.2,47600.0,62.5467,62.5746,62.5094,62.5653,47600.0
2015-02-19 14:50:00,67.21,67.24,67.19,67.2,32800.0,62.5746,62.6025,62.556,62.5653,32800.0
2015-02-19 14:55:00,67.2,67.27,67.19,67.26,42000.0,62.5653,62.6305,62.556,62.6212,42000.0
2015-02-19 15:00:00,67.27,67.35,67.26,67.33,23200.0,62.6305,62.7049,62.6212,62.6863,23200.0
2015-02-19 15:05:00,67.33,67.35,67.26,67.26,37200.0,62.6863,62.7049,62.6212,62.6212,37200.0
2015-02-19 15:10:00,67.29,67.33,67.25,67.28,38400.0,62.6491,62.6863,62.6118,62.6398,38400.0
2015-02-19 15:15:00,67.28,67.3,67.24,67.28,47600.0,62.6398,62.6584,62.6025,62.6398,47600.0
2015-02-19 15:20:00,67.29,67.29,67.24,67.27,38800.0,62.6491,62.6491,62.6025,62.6305,38800.0
2015-02-19 15:25:00,67.28,67.3,67.25,67.26,39600.0,62.6398,62.6584,62.6118,62.6212,39600.0
2015-02-19 15:30:00,67.28,67.29,67.22,67.25,41600.0,62.6398,62.6491,62.5839,62.6118,41600.0
2015-02-19 15:35:00,67.25,67.28,67.23,67.24,77200.0,62.6118,62.6398,62.5932,62.6025,77200.0
2015-02-19 15:40:00,67.24,67.26,67.17,67.18,56000.0,62.6025,62.6212,62.5374,62.5467,56000.0
2015-02-19 15:45:00,67.2,67.26,67.18,67.23,111600.0,62.5653,62.6212,62.5467,62.5932,111600.0
2015-02-19 15:50:00,67.24,67.25,67.19,67.23,98000.0,62.6025,62.6118,62.556,62.5932,98000.0
2015-02-19 15:55:00,67.23,67.27,67.22,67.26,160800.0,62.5932,62.6305,62.5839,62.6212,160800.0
2015-02-20 09:30:00,67.26,67.3,67.14,67.21,564800.0,62.6212,62.6584,62.5094,62.5746,564800.0
2015-02-20 09:35:00,67.19,67.3,67.07,67.07,46800.0,62.556,62.6584,62.4443,62.4443,46800.0
2015-02-20 09:40:00,67.05,67.05,66.81,66.93,84800.0,62.4256,62.4256,62.2022,62.3139,84800.0
2015-02-20 09:45:00,66.87,66.92,66.77,66.89,65600.0,62.2581,62.3046,62.1649,62.2767,65600.0
2015-02-20 09:50:00,66.89,66.89,66.77,66.86,44000.0,62.2767,62.2767,62.1649,62.2487,44000.0
2015-02-20 09:55:00,66.86,67.03,66.86,66.98,87200.0,62.2487,62.407,62.2487,62.3605,87200.0
2015-02-20 10:00:00,66.98,67.01,66.9,66.96,37200.0,62.3605,62.3884,62.286,62.3418,37200.0
2015-02-20 10:05:00,67.01,67.11,66.99,67.04,36400.0,62.3884,62.4815,62.3698,62.4163,36400.0
2015-02-20 10:10:00,67.01,67.09,66.97,67.06,48000.0,62.3884,62.4629,62.3512,62.4349,48000.0
2015-02-20 10:15:00,67.05,67.17,66.98,67.11,47600.0,62.4256,62.5374,62.3605,62.4815,47600.0
2015-02-20 10:20:00,67.08,67.16,67.08,67.13,28800.0,62.4536,62.528,62.4536,62.5001,28800.0
2015-02-20 10:25:00,67.12,67.12,67.03,67.06,48800.0,62.4908,62.4908,62.407,62.4349,48800.0
2015-02-20 10:30:00,67.04,67.07,66.92,66.97,93600.0,62.4163,62.4443,62.3046,62.3512,93600.0
2015-02-20 10:35:00,66.96,67.2,66.96,67.17,52000.0,62.3418,62.5653,62.3418,62.5374,52000.0
2015-02-20 10:40:00,67.21,67.38,67.18,67.31,84800.0,62.5746,62.7329,62.5467,62.6677,84800.0
2015-02-20 10:45:00,67.31,67.43,67.31,67.31,76400.0,62.6677,62.7794,62.6677,62.6677,76400.0
2015-02-20 10:50:00,67.31,67.36,67.3,67.35,77200.0,62.6677,62.7143,62.6584,62.7049,77200.0
2015-02-20 10:55:00,67.37,67.39,67.31,67.35,24400.0,62.7236,62.7422,62.6677,62.7049,24400.0
2015-02-20 11:00:00,67.36,67.42,67.35,67.36,56400.0,62.7143,62.7701,62.7049,62.7143,56400.0
2015-02-20 11:05:00,67.34,67.41,67.32,67.32,64400.0,62.6956,62.7608,62.677,62.677,64400.0
2015-02-20 11:10:00,67.3,67.34,67.28,67.3,50000.0,62.6584,62.6956,62.6398,62.6584,50000.0
2015-02-20 11:15:00,67.31,67.33,67.28,67.28,14000.0,62.6677,62.6863,62.6398,62.6398,14000.0
2015-02-20 11:20:00,67.28,67.39,67.26,67.38,64800.0,62.6398,62.7422,62.6212,62.7329,64800.0
2015-02-20 11:25:00,67.37,67.5,67.37,67.42,67200.0,62.7236,62.8446,62.7236,62.7701,67200.0
2015-02-20 11:30:00,67.45,67.54,67.42,67.44,60000.0,62.798,62.8818,62.7701,62.7887,60000.0
2015-02-20 11:35:00,67.42,67.49,67.42,67.42,30000.0,62.7701,62.8353,62.7701,62.7701,30000.0
2015-02-20 11:40:00,67.42,67.47,67.41,67.44,50800.0,62.7701,62.8167,62.7608,62.7887,50800.0
2015-02-20 11:45:00,67.44,67.46,67.39,67.41,33600.0,62.7887,62.8074,62.7422,62.7608,33600.0
2015-02-20 11:50:00,67.39,67.41,67.34,67.36,41600.0,62.7422,62.7608,62.6956,62.7143,41600.0
2015-02-20 11:55:00,67.37,67.43,67.37,67.43,15200.0,62.7236,62.7794,62.7236,62.7794,15200.0
2015-02-20 12:00:00,67.43,67.48,67.37,67.39,82800.0,62.7794,62.826,62.7236,62.7422,82800.0
2015-02-20 12:05:00,67.37,67.42,67.37,67.41,33200.0,62.7236,62.7701,62.7236,62.7608,33200.0
2015-02-20 12:10:00,67.41,67.5,67.41,67.47,57600.0,62.7608,62.8446,62.7608,62.8167,57600.0
2015-02-20 12:15:00,67.47,67.52,67.45,67.51,56000.0,62.8167,62.8632,62.798,62.8539,56000.0
2015-02-20 12:20:00,67.51,67.51,67.46,67.49,35200.0,62.8539,62.8539,62.8074,62.8353,35200.0
2015-02-20 12:25:00,67.49,67.52,67.47,67.47,37200.0,62.8353,62.8632,62.8167,62.8167,37200.0
2015-02-20 12:30:00,67.48,67.49,67.41,67.46,27200.0,62.826,62.8353,62.7608,62.8074,27200.0
2015-02-20 12:35:00,67.45,67.61,67.44,67.51,116800.0,62.798,62.947,62.7887,62.8539,116800.0
2015-02-20 12:40:00,67.51,67.61,67.47,67.47,35200.0,62.8539,62.947,62.8167,62.8167,35200.0
2015-02-20 12:45:00,67.53,67.58,67.53,67.55,24800.0,62.8725,62.9191,62.8725,62.8912,24800.0
2015-02-20 12:50:00,67.56,67.61,67.54,67.57,62800.0,62.9005,62.947,62.8818,62.9098,62800.0
2015-02-20 12:55:00,67.56,67.59,67.54,67.58,33600.0,62.9005,62.9284,62.8818,62.9191,33600.0
2015-02-20 13:00:00,67.58,67.7,67.57,67.67,140400.0,62.9191,63.0308,62.9098,63.0029,140400.0
2015-02-20 13:05:00,67.66,67.67,67.64,67.64,23200.0,62.9936,63.0029,62.9749,62.9749,23200.0
2015-02-20 13:10:00,67.66,67.78,67.65,67.77,76800.0,62.9936,63.1053,62.9843,63.096,76800.0
2015-02-20 13:15:00,67.75,67.77,67.69,67.72,28800.0,63.0774,63.096,63.0215,63.0494,28800.0
2015-02-20 13:20:00,67.72,67.82,67.71,67.8,80000.0,63.0494,63.1425,63.0401,63.1239,80000.0
2015-02-20 13:25:00,67.82,67.84,67.8,67.81,38800.0,63.1425,63.1612,63.1239,63.1332,38800.0
2015-02-20 13:30:00,67.81,67.88,67.81,67.83,44800.0,63.1332,63.1984,63.1332,63.1518,44800.0
2015-02-20 13:35:00,67.82,67.88,67.81,67.84,65600.0,63.1425,63.1984,63.1332,63.1612,65600.0
2015-02-20 13:40:00,67.84,67.85,67.75,67.8,136800.0,63.1612,63.1705,63.0774,63.1239,136800.0
2015-02-20 13:45:00,67.79,67.83,67.76,67.79,80400.0,63.1146,63.1518,63.0867,63.1146,80400.0
2015-02-20 13:50:00,67.8,67.82,67.77,67.81,90000.0,63.1239,63.1425,63.096,63.1332,90000.0
2015-02-20 13:55:00,67.81,67.86,67.81,67.83,295200.0,63.1332,63.1798,63.1332,63.1518,295200.0
2015-02-20 14:00:00,67.83,67.99,67.83,67.98,71600.0,63.1518,63.3008,63.1518,63.2915,71600.0
2015-02-20 14:05:00,68.0,68.06,67.97,67.99,222800.0,63.3101,63.366,63.2822,63.3008,222800.0
2015-02-20 14:10:00,67.98,68.0,67.93,67.94,46400.0,63.2915,63.3101,63.2449,63.2543,46400.0
2015-02-20 14:15:00,67.94,67.96,67.88,67.91,78800.0,63.2543,63.2729,63.1984,63.2263,78800.0
2015-02-20 14:20:00,67.89,67.92,67.86,67.92,36000.0,63.2077,63.2356,63.1798,63.2356,36000.0
2015-02-20 14:25:00,67.92,67.96,67.91,67.92,52400.0,63.2356,63.2729,63.2263,63.2356,52400.0
2015-02-20 14:30:00,67.91,67.92,67.88,67.89,54800.0,63.2263,63.2356,63.1984,63.2077,54800.0
2015-02-20 14:35:00,67.89,67.92,67.79,67.79,90000.0,63.2077,63.2356,63.1146,63.1146,90000.0
2015-02-20 14:40:00,67.79,67.82,67.77,67.79,63600.0,63.1146,63.1425,63.096,63.1146,63600.0
2015-02-20 14:45:00,67.79,67.82,67.78,67.81,88400.0,63.1146,63.1425,63.1053,63.1332,88400.0
2015-02-20 14:50:00,67.81,67.85,67.78,67.82,102800.0,63.1332,63.1705,63.1053,63.1425,102800.0
2015-02-20 14:55:00,67.83,67.86,67.79,67.86,69200.0,63.1518,63.1798,63.1146,63.1798,69200.0
2015-02-20 15:00:00,67.85,67.95,67.85,67.94,176800.0,63.1705,63.2636,63.1705,63.2543,176800.0
2015-02-20 15:05:00,67.94,68.05,67.92,68.05,113600.0,63.2543,63.3567,63.2356,63.3567,113600.0
2015-02-20 15:10:00,68.05,68.11,68.0,68.02,78800.0,63.3567,63.4125,63.3101,63.3287,78800.0
2015-02-20 15:15:00,68.02,68.03,67.97,68.0,55600.0,63.3287,63.338,63.2822,63.3101,55600.0
2015-02-20 15:20:00,68.01,68.03,67.98,68.01,82400.0,63.3194,63.338,63.2915,63.3194,82400.0
2015-02-20 15:25:00,68.01,68.03,67.98,67.99,112800.0,63.3194,63.338,63.2915,63.3008,112800.0
2015-02-20 15:30:00,68.0,68.06,67.94,68.05,107600.0,63.3101,63.366,63.2543,63.3567,107600.0
2015-02-20 15:35:00,68.06,68.1,68.04,68.1,136800.0,63.366,63.4032,63.3474,63.4032,136800.0
2015-02-20 15:40:00,68.1,68.16,68.09,68.12,163200.0,63.4032,63.4591,63.3939,63.4218,163200.0
2015-02-20 15:45:00,68.12,68.14,68.08,68.09,169600.0,63.4218,63.4405,63.3846,63.3939,169600.0
2015-02-20 15:50:00,68.11,68.11,68.03,68.05,213600.0,63.4125,63.4125,63.338,63.3567,213600.0
2015-02-20 15:55:00,68.06,68.25,68.06,68.2,621600.0,63.366,63.5429,63.366,63.4963,621600.0
2015-02-23 09:30:00,68.24,68.25,67.7,67.7,249600.0,63.5336,63.5429,63.0308,63.0308,249600.0
2015-02-23 09:35:00,67.73,67.78,67.57,67.59,266000.0,63.0587,63.1053,62.9098,62.9284,266000.0
2015-02-23 09:40:00,67.56,67.84,67.56,67.61,149200.0,62.9005,63.1612,62.9005,62.947,149200.0
2015-02-23 09:45:00,67.61,67.83,67.61,67.71,70800.0,62.947,63.1518,62.947,63.0401,70800.0
2015-02-23 09:50:00,67.71,67.73,67.66,67.67,65200.0,63.0401,63.0587,62.9936,63.0029,65200.0
2015-02-23 09:55:00,67.68,67.95,67.61,67.95,103600.0,63.0122,63.2636,62.947,63.2636,103600.0
2015-02-23 10:00:00,67.91,68.1,67.91,68.09,112400.0,63.2263,63.4032,63.2263,63.3939,112400.0
2015-02-23 10:05:00,68.08,68.11,67.96,68.01,69200.0,63.3846,63.4125,63.2729,63.3194,69200.0
2015-02-23 10:10:00,68.0,68.02,67.92,67.97,128400.0,63.3101,63.3287,63.2356,63.2822,128400.0
2015-02-23 10:15:00,67.97,68.0,67.88,67.88,76800.0,63.2822,63.3101,63.1984,63.1984,76800.0
2015-02-23 10:20:00,67.89,67.93,67.81,67.93,88000.0,63.2077,63.2449,63.1332,63.2449,88000.0
2015-02-23 10:25:00,67.94,68.13,67.94,68.07,108800.0,63.2543,63.4312,63.2543,63.3753,108800.0
2015-02-23 10:30:00,68.08,68.09,68.04,68.08,38000.0,63.3846,63.3939,63.3474,63.3846,38000.0
2015-02-23 10:35:00,68.08,68.08,68.0,68.0,44400.0,63.3846,63.3846,63.3101,63.3101,44400.0
2015-02-23 10:40:00,68.0,68.0,67.95,67.99,44800.0,63.3101,63.3101,63.2636,63.3008,44800.0
2015-02-23 10:45:00,68.0,68.03,67.97,68.03,47200.0,63.3101,63.338,63.2822,63.338,47200.0
2015-02-23 10:50:00,68.04,68.05,67.99,68.01,32800.0,63.3474,63.3567,63.3008,63.3194,32800.0
2015-02-23 10:55:00,68.01,68.15,68.01,68.14,57600.0,63.3194,63.4498,63.3194,63.4405,57600.0
2015-02-23 11:00:00,68.14,68.14,68.08,68.11,54800.0,63.4405,63.4405,63.3846,63.4125,54800.0
2015-02-23 11:05:00,68.11,68.11,68.06,68.07,35600.0,63.4125,63.4125,63.366,63.3753,35600.0
2015-02-23 11:10:00,68.06,68.13,68.06,68.07,51200.0,63.366,63.4312,63.366,63.3753,51200.0
2015-02-23 11:15:00,68.07,68.17,68.05,68.1,64400.0,63.3753,63.4684,63.3567,63.4032,64400.0
2015-02-23 11:20:00,68.1,68.14,68.1,68.11,45600.0,63.4032,63.4405,63.4032,63.4125,45600.0
2015-02-23 11:25:00,68.1,68.17,68.1,68.12,43200.0,63.4032,63.4684,63.4032,63.4218,43200.0
2015-02-23 11:30:00,68.13,68.17,68.11,68.11,75600.0,63.4312,63.4684,63.4125,63.4125,75600.0
2015-02-23 11:35:00,68.12,68.14,68.1,68.14,44800.0,63.4218,63.4405,63.4032,63.4405,44800.0
2015-02-23 11:40:00,68.16,68.21,68.14,68.2,34000.0,63.4591,63.5056,63.4405,63.4963,34000.0
2015-02-23 11:45:00,68.2,68.21,68.16,68.18,34000.0,63.4963,63.5056,63.4591,63.4777,34000.0
2015-02-23 11:50:00,68.18,68.18,68.15,68.17,18800.0,63.4777,63.4777,63.4498,63.4684,18800.0
2015-02-23 11:55:00,68.18,68.2,68.14,68.2,64800.0,63.4777,63.4963,63.4405,63.4963,64800.0
2015-02-23 12:00:00,68.18,68.19,68.14,68.18,13200.0,63.4777,63.487,63.4405,63.4777,13200.0
2015-02-23 12:05:00,68.18,68.23,68.16,68.19,45600.0,63.4777,63.5243,63.4591,63.487,45600.0
2015-02-23 12:10:00,68.19,68.2,68.13,68.13,17600.0,63.487,63.4963,63.4312,63.4312,17600.0
2015-02-23 12:15:00,68.14,68.18,68.13,68.17,33200.0,63.4405,63.4777,63.4312,63.4684,33200.0
2015-02-23 12:20:00,68.17,68.17,68.07,68.08,42000.0,63.4684,63.4684,63.3753,63.3846,42000.0
2015-02-23 12:25:00,68.09,68.15,68.08,68.13,34000.0,63.3939,63.4498,63.3846,63.4312,34000.0
2015-02-23 12:30:00,68.14,68.14,68.07,68.07,26800.0,63.4405,63.4405,63.3753,63.3753,26800.0
2015-02-23 12:35:00,68.08,68.1,68.03,68.07,41200.0,63.3846,63.4032,63.338,63.3753,41200.0
2015-02-23 12:40:00,68.07,68.11,68.06,68.09,19600.0,63.3753,63.4125,63.366,63.3939,19600.0
2015-02-23 12:45:00,68.06,68.15,68.06,68.12,27600.0,63.366,63.4498,63.366,63.4218,27600.0
2015-02-23 12:50:00,68.11,68.19,68.1,68.14,34000.0,63.4125,63.487,63.4032,63.4405,34000.0
2015-02-23 12:55:00,68.14,68.15,68.07,68.09,14000.0,63.4405,63.4498,63.3753,63.3939,14000.0
2015-02-23 13:00:00,68.09,68.11,68.07,68.08,24000.0,63.3939,63.4125,63.3753,63.3846,24000.0
2015-02-23 13:05:00,68.08,68.08,68.03,68.05,23200.0,63.3846,63.3846,63.338,63.3567,23200.0
2015-02-23 13:10:00,68.05,68.11,68.04,68.11,15600.0,63.3567,63.4125,63.3474,63.4125,15600.0
2015-02-23 13:15:00,68.1,68.15,68.1,68.13,29200.0,63.4032,63.4498,63.4032,63.4312,29200.0
2015-02-23 13:20:00,68.14,68.14,68.06,68.1,104000.0,63.4405,63.4405,63.366,63.4032,104000.0
2015-02-23 13:25:00,68.11,68.14,68.08,68.08,34800.0,63.4125,63.4405,63.3846,63.3846,34800.0
2015-02-23 13:30:00,68.08,68.16,68.08,68.1,43600.0,63.3846,63.4591,63.3846,63.4032,43600.0
2015-02-23 13:35:00,68.11,68.11,68.07,68.09,32400.0,63.4125,63.4125,63.3753,63.3939,32400.0
2015-02-23 13:40:00,68.11,68.11,68.05,68.08,17600.0,63.4125,63.4125,63.3567,63.3846,17600.0
2015-02-23 13:45:00,68.1,68.11,68.08,68.09,21200.0,63.4032,63.4125,63.3846,63.3939,21200.0
2015-02-23 13:50:00,68.09,68.12,68.07,68.11,56400.0,63.3939,63.4218,63.3753,63.4125,56400.0
2015-02-23 13:55:00,68.11,68.11,68.08,68.08,40400.0,63.4125,63.4125,63.3846,63.3846,40400.0
2015-02-23 14:00:00,68.1,68.12,68.09,68.1,20000.0,63.4032,63.4218,63.3939,63.4032,20000.0
2015-02-23 14:05:00,68.11,68.12,68.09,68.09,88800.0,63.4125,63.4218,63.3939,63.3939,88800.0
2015-02-23 14:10:00,68.1,68.11,68.08,68.1,36800.0,63.4032,63.4125,63.3846,63.4032,36800.0
2015-02-23 14:15:00,68.1,68.11,68.07,68.09,42000.0,63.4032,63.4125,63.3753,63.3939,42000.0
2015-02-23 14:20:00,68.09,68.16,68.07,68.15,54000.0,63.3939,63.4591,63.3753,63.4498,54000.0
2015-02-23 14:25:00,68.14,68.22,68.13,68.21,71200.0,63.4405,63.5149,63.4312,63.5056,71200.0
2015-02-23 14:30:00,68.19,68.22,68.16,68.19,98400.0,63.487,63.5149,63.4591,63.487,98400.0
2015-02-23 14:35:00,68.19,68.2,68.14,68.17,44800.0,63.487,63.4963,63.4405,63.4684,44800.0
2015-02-23 14:40:00,68.14,68.17,68.1,68.1,29600.0,63.4405,63.4684,63.4032,63.4032,29600.0
2015-02-23 14:45:00,68.11,68.12,68.04,68.07,42000.0,63.4125,63.4218,63.3474,63.3753,42000.0
2015-02-23 14:50:00,68.04,68.08,68.03,68.03,21600.0,63.3474,63.3846,63.338,63.338,21600.0
2015-02-23 14:55:00,68.03,68.08,68.03,68.07,44000.0,63.338,63.3846,63.338,63.3753,44000.0
2015-02-23 15:00:00,68.06,68.07,68.04,68.06,62400.0,63.366,63.3753,63.3474,63.366,62400.0
2015-02-23 15:05:00,68.05,68.07,68.02,68.03,48400.0,63.3567,63.3753,63.3287,63.338,48400.0
2015-02-23 15:10:00,68.03,68.07,68.02,68.05,32000.0,63.338,63.3753,63.3287,63.3567,32000.0
2015-02-23 15:15:00,68.05,68.12,68.04,68.1,43200.0,63.3567,63.4218,63.3474,63.4032,43200.0
2015-02-23 15:20:00,68.11,68.12,68.05,68.07,66800.0,63.4125,63.4218,63.3567,63.3753,66800.0
2015-02-23 15:25:00,68.07,68.15,68.06,68.11,49600.0,63.3753,63.4498,63.366,63.4125,49600.0
2015-02-23 15:30:00,68.11,68.15,68.1,68.13,47600.0,63.4125,63.4498,63.4032,63.4312,47600.0
2015-02-23 15:35:00,68.13,68.18,68.13,68.14,66400.0,63.4312,63.4777,63.4312,63.4405,66400.0
2015-02-23 15:40:00,68.14,68.16,68.13,68.14,81600.0,63.4405,63.4591,63.4312,63.4405,81600.0
2015-02-23 15:45:00,68.15,68.33,68.15,68.31,202400.0,63.4498,63.6174,63.4498,63.5987,202400.0
2015-02-23 15:50:00,68.32,68.32,68.24,68.26,159200.0,63.608,63.608,63.5336,63.5522,159200.0
2015-02-23 15:55:00,68.25,68.3,68.22,68.28,265200.0,63.5429,63.5894,63.5149,63.5708,265200.0
2015-02-24 09:30:00,68.45,68.45,68.08,68.08,235200.0,63.7291,63.7291,63.3846,63.3846,235200.0
2015-02-24 09:35:00,68.18,68.2,67.95,67.97,101200.0,63.4777,63.4963,63.2636,63.2822,101200.0
2015-02-24 09:40:00,68.0,68.0,67.89,67.92,103200.0,63.3101,63.3101,63.2077,63.2356,103200.0
2015-02-24 09:45:00,67.96,67.96,67.79,67.81,118400.0,63.2729,63.2729,63.1146,63.1332,118400.0
2015-02-24 09:50:00,67.85,67.94,67.81,67.92,66800.0,63.1705,63.2543,63.1332,63.2356,66800.0
2015-02-24 09:55:00,67.92,67.97,67.88,67.94,52400.0,63.2356,63.2822,63.1984,63.2543,52400.0
2015-02-24 10:00:00,67.93,67.99,67.82,67.96,80800.0,63.2449,63.3008,63.1425,63.2729,80800.0
2015-02-24 10:05:00,67.98,67.98,67.89,67.94,51200.0,63.2915,63.2915,63.2077,63.2543,51200.0
2015-02-24 10:10:00,67.97,67.98,67.88,67.88,46000.0,63.2822,63.2915,63.1984,63.1984,46000.0
2015-02-24 10:15:00,67.88,67.93,67.83,67.92,46000.0,63.1984,63.2449,63.1518,63.2356,46000.0
2015-02-24 10:20:00,67.9,68.03,67.9,67.97,54000.0,63.217,63.338,63.217,63.2822,54000.0
2015-02-24 10:25:00,67.99,68.11,67.95,67.95,72800.0,63.3008,63.4125,63.2636,63.2636,72800.0
2015-02-24 10:30:00,67.97,68.06,67.96,67.99,118400.0,63.2822,63.366,63.2729,63.3008,118400.0
2015-02-24 10:35:00,67.98,68.01,67.96,67.98,77200.0,63.2915,63.3194,63.2729,63.2915,77200.0
2015-02-24 10:40:00,67.97,68.02,67.96,68.02,100800.0,63.2822,63.3287,63.2729,63.3287,100800.0
2015-02-24 10:45:00,68.02,68.07,67.99,68.06,51200.0,63.3287,63.3753,63.3008,63.366,51200.0
2015-02-24 10:50:00,68.06,68.11,68.05,68.06,45600.0,63.366,63.4125,63.3567,63.366,45600.0
2015-02-24 10:55:00,68.07,68.11,68.06,68.08,40400.0,63.3753,63.4125,63.366,63.3846,40400.0
2015-02-24 11:00:00,68.08,68.1,68.06,68.08,64400.0,63.3846,63.4032,63.366,63.3846,64400.0
2015-02-24 11:05:00,68.08,68.11,68.05,68.09,82000.0,63.3846,63.4125,63.3567,63.3939,82000.0
2015-02-24 11:10:00,68.1,68.16,68.08,68.15,90000.0,63.4032,63.4591,63.3846,63.4498,90000.0
2015-02-24 11:15:00,68.16,68.16,68.12,68.15,54000.0,63.4591,63.4591,63.4218,63.4498,54000.0
2015-02-24 11:20:00,68.16,68.18,68.14,68.18,50000.0,63.4591,63.4777,63.4405,63.4777,50000.0
2015-02-24 11:25:00,68.18,68.19,68.13,68.18,129200.0,63.4777,63.487,63.4312,63.4777,129200.0
2015-02-24 11:30:00,68.18,68.21,68.16,68.18,75200.0,63.4777,63.5056,63.4591,63.4777,75200.0
2015-02-24 11:35:00,68.18,68.19,68.12,68.13,62800.0,63.4777,63.487,63.4218,63.4312,62800.0
2015-02-24 11:40:00,68.13,68.14,68.11,68.11,55600.0,63.4312,63.4405,63.4125,63.4125,55600.0
2015-02-24 11:45:00,68.11,68.13,68.11,68.11,40400.0,63.4125,63.4312,63.4125,63.4125,40400.0
2015-02-24 11:50:00,68.1,68.1,68.0,68.0,64800.0,63.4032,63.4032,63.3101,63.3101,64800.0
2015-02-24 11:55:00,68.0,68.01,67.97,67.98,32800.0,63.3101,63.3194,63.2822,63.2915,32800.0
2015-02-24 12:00:00,67.97,67.99,67.92,67.92,70400.0,63.2822,63.3008,63.2356,63.2356,70400.0
2015-02-24 12:05:00,67.94,67.94,67.88,67.9,74800.0,63.2543,63.2543,63.1984,63.217,74800.0
2015-02-24 12:10:00,67.89,67.89,67.86,67.88,82000.0,63.2077,63.2077,63.1798,63.1984,82000.0
2015-02-24 12:15:00,67.88,67.89,67.83,67.87,47600.0,63.1984,63.2077,63.1518,63.1891,47600.0
2015-02-24 12:20:00,67.86,67.91,67.85,67.91,16800.0,63.1798,63.2263,63.1705,63.2263,16800.0
2015-02-24 12:25:00,67.95,67.96,67.91,67.95,63200.0,63.2636,63.2729,63.2263,63.2636,63200.0
2015-02-24 12:30:00,67.95,67.95,67.81,67.92,58800.0,63.2636,63.2636,63.1332,63.2356,58800.0
2015-02-24 12:35:00,67.91,67.96,67.89,67.92,54400.0,63.2263,63.2729,63.2077,63.2356,54400.0
2015-02-24 12:40:00,67.94,67.98,67.91,67.98,66000.0,63.2543,63.2915,63.2263,63.2915,66000.0
2015-02-24 12:45:00,67.98,68.02,67.96,68.02,42800.0,63.2915,63.3287,63.2729,63.3287,42800.0
2015-02-24 12:50:00,68.01,68.02,67.98,68.01,175600.0,63.3194,63.3287,63.2915,63.3194,175600.0
2015-02-24 12:55:00,68.01,68.11,68.01,68.08,48800.0,63.3194,63.4125,63.3194,63.3846,48800.0
2015-02-24 13:00:00,68.08,68.19,68.08,68.16,470400.0,63.3846,63.487,63.3846,63.4591,470400.0
2015-02-24 13:05:00,68.19,68.19,68.11,68.14,78800.0,63.487,63.487,63.4125,63.4405,78800.0
2015-02-24 13:10:00,68.16,68.19,68.14,68.19,46400.0,63.4591,63.487,63.4405,63.487,46400.0
2015-02-24 13:15:00,68.17,68.18,68.15,68.15,32800.0,63.4684,63.4777,63.4498,63.4498,32800.0
2015-02-24 13:20:00,68.16,68.18,68.13,68.17,54000.0,63.4591,63.4777,63.4312,63.4684,54000.0
2015-02-24 13:25:00,68.16,68.21,68.15,68.19,50000.0,63.4591,63.5056,63.4498,63.487,50000.0
2015-02-24 13:30:00,68.18,68.29,68.17,68.27,104000.0,63.4777,63.5801,63.4684,63.5615,104000.0
2015-02-24 13:35:00,68.27,68.32,68.23,68.29,80000.0,63.5615,63.608,63.5243,63.5801,80000.0
2015-02-24 13:40:00,68.29,68.42,68.29,68.39,48800.0,63.5801,63.7011,63.5801,63.6732,48800.0
2015-02-24 13:45:00,68.39,68.39,68.3,68.3,28400.0,63.6732,63.6732,63.5894,63.5894,28400.0
2015-02-24 13:50:00,68.3,68.34,68.29,68.31,20400.0,63.5894,63.6267,63.5801,63.5987,20400.0
2015-02-24 13:55:00,68.32,68.38,68.31,68.35,70400.0,63.608,63.6639,63.5987,63.636,70400.0
2015-02-24 14:00:00,68.35,68.38,68.32,68.32,33200.0,63.636,63.6639,63.608,63.608,33200.0
2015-02-24 14:05:00,68.33,68.35,68.3,68.33,31200.0,63.6174,63.636,63.5894,63.6174,31200.0
2015-02-24 14:10:00,68.32,68.37,68.3,68.35,39200.0,63.608,63.6546,63.5894,63.636,39200.0
2015-02-24 14:15:00,68.36,68.44,68.35,68.43,38400.0,63.6453,63.7198,63.636,63.7105,38400.0
2015-02-24 14:20:00,68.43,68.43,68.37,68.4,92400.0,63.7105,63.7105,63.6546,63.6825,92400.0
2015-02-24 14:25:00,68.4,68.41,68.36,68.36,21200.0,63.6825,63.6918,63.6453,63.6453,21200.0
2015-02-24 14:30:00,68.36,68.4,68.34,68.35,22800.0,63.6453,63.6825,63.6267,63.636,22800.0
2015-02-24 14:35:00,68.35,68.35,68.29,68.31,22000.0,63.636,63.636,63.5801,63.5987,22000.0
2015-02-24 14:40:00,68.31,68.33,68.28,68.3,36800.0,63.5987,63.6174,63.5708,63.5894,36800.0
2015-02-24 14:45:00,68.3,68.32,68.26,68.32,39200.0,63.5894,63.608,63.5522,63.608,39200.0
2015-02-24 14:50:00,68.33,68.42,68.33,68.39,46800.0,63.6174,63.7011,63.6174,63.6732,46800.0
2015-02-24 14:55:00,68.41,68.42,68.38,68.42,54800.0,63.6918,63.7011,63.6639,63.7011,54800.0
2015-02-24 15:00:00,68.39,68.41,68.33,68.35,47200.0,63.6732,63.6918,63.6174,63.636,47200.0
2015-02-24 15:05:00,68.34,68.41,68.33,68.38,51600.0,63.6267,63.6918,63.6174,63.6639,51600.0
2015-02-24 15:10:00,68.37,68.41,68.31,68.33,90000.0,63.6546,63.6918,63.5987,63.6174,90000.0
2015-02-24 15:15:00,68.34,68.4,68.31,68.37,64800.0,63.6267,63.6825,63.5987,63.6546,64800.0
2015-02-24 15:20:00,68.38,68.39,68.35,68.37,69200.0,63.6639,63.6732,63.636,63.6546,69200.0
2015-02-24 15:25:00,68.36,68.37,68.34,68.34,72800.0,63.6453,63.6546,63.6267,63.6267,72800.0
2015-02-24 15:30:00,68.34,68.35,68.31,68.32,80000.0,63.6267,63.636,63.5987,63.608,80000.0
2015-02-24 15:35:00,68.33,68.34,68.28,68.29,90400.0,63.6174,63.6267,63.5708,63.5801,90400.0
2015-02-24 15:40:00,68.28,68.3,68.24,68.29,98000.0,63.5708,63.5894,63.5336,63.5801,98000.0
2015-02-24 15:45:00,68.29,68.29,68.18,68.2,166400.0,63.5801,63.5801,63.4777,63.4963,166400.0
2015-02-24 15:50:00,68.2,68.21,68.13,68.14,243600.0,63.4963,63.5056,63.4312,63.4405,243600.0
2015-02-24 15:55:00,68.14,68.18,68.13,68.14,527200.0,63.4405,63.4777,63.4312,63.4405,527200.0
2015-02-25 09:30:00,67.82,68.19,67.82,67.93,202800.0,63.1425,63.487,63.1425,63.2449,202800.0
2015-02-25 09:35:00,67.95,68.23,67.95,68.16,58000.0,63.2636,63.5243,63.2636,63.4591,58000.0
2015-02-25 09:40:00,68.12,68.18,67.95,68.11,70400.0,63.4218,63.4777,63.2636,63.4125,70400.0
2015-02-25 09:45:00,68.06,68.19,68.06,68.17,78000.0,63.366,63.487,63.366,63.4684,78000.0
2015-02-25 09:50:00,68.18,68.18,68.09,68.1,48400.0,63.4777,63.4777,63.3939,63.4032,48400.0
2015-02-25 09:55:00,68.11,68.17,68.0,68.03,126000.0,63.4125,63.4684,63.3101,63.338,126000.0
2015-02-25 10:00:00,68.05,68.12,68.0,68.03,66000.0,63.3567,63.4218,63.3101,63.338,66000.0
2015-02-25 10:05:00,68.04,68.07,67.98,68.04,54000.0,63.3474,63.3753,63.2915,63.3474,54000.0
2015-02-25 10:10:00,68.05,68.11,67.97,68.07,44400.0,63.3567,63.4125,63.2822,63.3753,44400.0
2015-02-25 10:15:00,68.08,68.17,68.08,68.09,66400.0,63.3846,63.4684,63.3846,63.3939,66400.0
2015-02-25 10:20:00,68.14,68.17,68.07,68.14,82400.0,63.4405,63.4684,63.3753,63.4405,82400.0
2015-02-25 10:25:00,68.14,68.25,68.13,68.22,100800.0,63.4405,63.5429,63.4312,63.5149,100800.0
2015-02-25 10:30:00,68.23,68.36,68.2,68.35,108000.0,63.5243,63.6453,63.4963,63.636,108000.0
2015-02-25 10:35:00,68.36,68.41,68.33,68.39,82800.0,63.6453,63.6918,63.6174,63.6732,82800.0
2015-02-25 10:40:00,68.39,68.5,68.39,68.47,120000.0,63.6732,63.7756,63.6732,63.7477,120000.0
2015-02-25 10:45:00,68.48,68.5,68.42,68.43,91600.0,63.757,63.7756,63.7011,63.7105,91600.0
2015-02-25 10:50:00,68.42,68.43,68.29,68.31,94400.0,63.7011,63.7105,63.5801,63.5987,94400.0
2015-02-25 10:55:00,68.31,68.38,68.31,68.34,33600.0,63.5987,63.6639,63.5987,63.6267,33600.0
2015-02-25 11:00:00,68.35,68.39,68.34,68.38,45600.0,63.636,63.6732,63.6267,63.6639,45600.0
2015-02-25 11:05:00,68.38,68.43,68.36,68.38,62400.0,63.6639,63.7105,63.6453,63.6639,62400.0
2015-02-25 11:10:00,68.39,68.39,68.31,68.33,37600.0,63.6732,63.6732,63.5987,63.6174,37600.0
2015-02-25 11:15:00,68.33,68.44,68.32,68.44,54000.0,63.6174,63.7198,63.608,63.7198,54000.0
2015-02-25 11:20:00,68.45,68.49,68.43,68.44,36000.0,63.7291,63.7663,63.7105,63.7198,36000.0
2015-02-25 11:25:00,68.43,68.44,68.39,68.4,53200.0,63.7105,63.7198,63.6732,63.6825,53200.0
2015-02-25 11:30:00,68.41,68.47,68.41,68.44,30800.0,63.6918,63.7477,63.6918,63.7198,30800.0
2015-02-25 11:35:00,68.46,68.53,68.42,68.53,63200.0,63.7384,63.8036,63.7011,63.8036,63200.0
2015-02-25 11:40:00,68.53,68.56,68.48,68.5,89600.0,63.8036,63.8315,63.757,63.7756,89600.0
2015-02-25 11:45:00,68.49,68.49,68.36,68.39,60800.0,63.7663,63.7663,63.6453,63.6732,60800.0
2015-02-25 11:50:00,68.37,68.42,68.35,68.41,32400.0,63.6546,63.7011,63.636,63.6918,32400.0
2015-02-25 11:55:00,68.4,68.44,68.38,68.39,44800.0,63.6825,63.7198,63.6639,63.6732,44800.0
2015-02-25 12:00:00,68.38,68.48,68.38,68.46,68000.0,63.6639,63.757,63.6639,63.7384,68000.0
2015-02-25 12:05:00,68.46,68.5,68.45,68.46,50000.0,63.7384,63.7756,63.7291,63.7384,50000.0
2015-02-25 12:10:00,68.46,68.47,68.44,68.45,41200.0,63.7384,63.7477,63.7198,63.7291,41200.0
2015-02-25 12:15:00,68.45,68.45,68.35,68.36,64400.0,63.7291,63.7291,63.636,63.6453,64400.0
2015-02-25 12:20:00,68.35,68.38,68.33,68.38,49200.0,63.636,63.6639,63.6174,63.6639,49200.0
2015-02-25 12:25:00,68.38,68.42,68.34,68.37,54400.0,63.6639,63.7011,63.6267,63.6546,54400.0
2015-02-25 12:30:00,68.37,68.45,68.35,68.43,57600.0,63.6546,63.7291,63.636,63.7105,57600.0
2015-02-25 12:35:00,68.44,68.49,68.44,68.47,78400.0,63.7198,63.7663,63.7198,63.7477,78400.0
2015-02-25 12:40:00,68.48,68.49,68.44,68.45,42000.0,63.757,63.7663,63.7198,63.7291,42000.0
2015-02-25 12:45:00,68.45,68.48,68.45,68.46,27200.0,63.7291,63.757,63.7291,63.7384,27200.0
2015-02-25 12:50:00,68.45,68.46,68.39,68.46,68400.0,63.7291,63.7384,63.6732,63.7384,68400.0
2015-02-25 12:55:00,68.46,68.5,68.42,68.45,28000.0,63.7384,63.7756,63.7011,63.7291,28000.0
2015-02-25 13:00:00,68.46,68.47,68.42,68.44,61200.0,63.7384,63.7477,63.7011,63.7198,61200.0
2015-02-25 13:05:00,68.43,68.44,68.35,68.37,32800.0,63.7105,63.7198,63.636,63.6546,32800.0
2015-02-25 13:10:00,68.38,68.42,68.38,68.42,15600.0,63.6639,63.7011,63.6639,63.7011,15600.0
2015-02-25 13:15:00,68.41,68.41,68.34,68.36,72800.0,63.6918,63.6918,63.6267,63.6453,72800.0
2015-02-25 13:20:00,68.35,68.36,68.3,68.3,66000.0,63.636,63.6453,63.5894,63.5894,66000.0
2015-02-25 13:25:00,68.3,68.34,68.3,68.33,55200.0,63.5894,63.6267,63.5894,63.6174,55200.0
2015-02-25 13:30:00,68.32,68.36,68.3,68.32,77600.0,63.608,63.6453,63.5894,63.608,77600.0
2015-02-25 13:35:00,68.31,68.34,68.28,68.31,48400.0,63.5987,63.6267,63.5708,63.5987,48400.0
2015-02-25 13:40:00,68.33,68.34,68.31,68.33,67600.0,63.6174,63.6267,63.5987,63.6174,67600.0
2015-02-25 13:45:00,68.32,68.35,68.29,68.32,44800.0,63.608,63.636,63.5801,63.608,44800.0
2015-02-25 13:50:00,68.33,68.35,68.31,68.32,41200.0,63.6174,63.636,63.5987,63.608,41200.0
2015-02-25 13:55:00,68.32,68.33,68.3,68.33,53600.0,63.608,63.6174,63.5894,63.6174,53600.0
2015-02-25 14:00:00,68.34,68.34,68.27,68.29,46000.0,63.6267,63.6267,63.5615,63.5801,46000.0
2015-02-25 14:05:00,68.29,68.33,68.25,68.33,88400.0,63.5801,63.6174,63.5429,63.6174,88400.0
2015-02-25 14:10:00,68.33,68.36,68.31,68.34,67600.0,63.6174,63.6453,63.5987,63.6267,67600.0
2015-02-25 14:15:00,68.33,68.39,68.28,68.36,54800.0,63.6174,63.6732,63.5708,63.6453,54800.0
2015-02-25 14:20:00,68.36,68.36,68.31,68.36,40800.0,63.6453,63.6453,63.5987,63.6453,40800.0
2015-02-25 14:25:00,68.35,68.36,68.31,68.31,61600.0,63.636,63.6453,63.5987,63.5987,61600.0
2015-02-25 14:30:00,68.31,68.34,68.3,68.32,59200.0,63.5987,63.6267,63.5894,63.608,59200.0
2015-02-25 14:35:00,68.32,68.33,68.23,68.25,97600.0,63.608,63.6174,63.5243,63.5429,97600.0
2015-02-25 14:40:00,68.27,68.31,68.22,68.25,75200.0,63.5615,63.5987,63.5149,63.5429,75200.0
2015-02-25 14:45:00,68.25,68.29,68.17,68.18,69600.0,63.5429,63.5801,63.4684,63.4777,69600.0
2015-02-25 14:50:00,68.19,68.24,68.17,68.19,48000.0,63.487,63.5336,63.4684,63.487,48000.0
2015-02-25 14:55:00,68.19,68.25,68.18,68.22,38400.0,63.487,63.5429,63.4777,63.5149,38400.0
2015-02-25 15:00:00,68.23,68.23,68.17,68.2,78000.0,63.5243,63.5243,63.4684,63.4963,78000.0
2015-02-25 15:05:00,68.19,68.22,68.16,68.17,52000.0,63.487,63.5149,63.4591,63.4684,52000.0
2015-02-25 15:10:00,68.17,68.21,68.17,68.2,40400.0,63.4684,63.5056,63.4684,63.4963,40400.0
2015-02-25 15:15:00,68.2,68.23,68.19,68.22,52400.0,63.4963,63.5243,63.487,63.5149,52400.0
2015-02-25 15:20:00,68.22,68.28,68.21,68.27,110800.0,63.5149,63.5708,63.5056,63.5615,110800.0
2015-02-25 15:25:00,68.28,68.28,68.19,68.19,52800.0,63.5708,63.5708,63.487,63.487,52800.0
2015-02-25 15:30:00,68.19,68.25,68.19,68.23,72000.0,63.487,63.5429,63.487,63.5243,72000.0
2015-02-25 15:35:00,68.22,68.27,68.2,68.24,85200.0,63.5149,63.5615,63.4963,63.5336,85200.0
2015-02-25 15:40:00,68.24,68.29,68.22,68.29,78000.0,63.5336,63.5801,63.5149,63.5801,78000.0
2015-02-25 15:45:00,68.29,68.3,68.19,68.23,95600.0,63.5801,63.5894,63.487,63.5243,95600.0
2015-02-25 15:50:00,68.23,68.31,68.23,68.26,116800.0,63.5243,63.5987,63.5243,63.5522,116800.0
2015-02-25 15:55:00,68.26,68.3,68.25,68.26,170400.0,63.5522,63.5894,63.5429,63.5522,170400.0
2015-02-26 09:30:00,68.3,68.44,68.27,68.32,152400.0,63.5894,63.7198,63.5615,63.608,152400.0
2015-02-26 09:35:00,68.31,68.42,68.3,68.33,127600.0,63.5987,63.7011,63.5894,63.6174,127600.0
2015-02-26 09:40:00,68.35,68.36,68.06,68.2,157200.0,63.636,63.6453,63.366,63.4963,157200.0
2015-02-26 09:45:00,68.19,68.25,68.13,68.21,103200.0,63.487,63.5429,63.4312,63.5056,103200.0
2015-02-26 09:50:00,68.2,68.27,68.14,68.17,91200.0,63.4963,63.5615,63.4405,63.4684,91200.0
2015-02-26 09:55:00,68.18,68.22,68.1,68.11,63600.0,63.4777,63.5149,63.4032,63.4125,63600.0
2015-02-26 10:00:00,68.16,68.17,68.03,68.1,74000.0,63.4591,63.4684,63.338,63.4032,74000.0
2015-02-26 10:05:00,68.11,68.11,68.01,68.02,62800.0,63.4125,63.4125,63.3194,63.3287,62800.0
2015-02-26 10:10:00,68.03,68.17,68.02,68.13,81600.0,63.338,63.4684,63.3287,63.4312,81600.0
2015-02-26 10:15:00,68.12,68.23,68.11,68.22,72400.0,63.4218,63.5243,63.4125,63.5149,72400.0
2015-02-26 10:20:00,68.19,68.21,68.09,68.09,55600.0,63.487,63.5056,63.3939,63.3939,55600.0
2015-02-26 10:25:00,68.08,68.13,68.08,68.13,50800.0,63.3846,63.4312,63.3846,63.4312,50800.0
2015-02-26 10:30:00,68.13,68.13,68.04,68.04,176000.0,63.4312,63.4312,63.3474,63.3474,176000.0
2015-02-26 10:35:00,68.04,68.1,68.03,68.03,65600.0,63.3474,63.4032,63.338,63.338,65600.0
2015-02-26 10:40:00,68.04,68.1,68.04,68.06,50000.0,63.3474,63.4032,63.3474,63.366,50000.0
2015-02-26 10:45:00,68.06,68.09,68.01,68.04,50400.0,63.366,63.3939,63.3194,63.3474,50400.0
2015-02-26 10:50:00,68.04,68.24,68.04,68.21,55600.0,63.3474,63.5336,63.3474,63.5056,55600.0
2015-02-26 10:55:00,68.22,68.3,68.21,68.29,57600.0,63.5149,63.5894,63.5056,63.5801,57600.0
2015-02-26 11:00:00,68.29,68.42,68.27,68.39,68400.0,63.5801,63.7011,63.5615,63.6732,68400.0
2015-02-26 11:05:00,68.39,68.57,68.37,68.55,147200.0,63.6732,63.8408,63.6546,63.8222,147200.0
2015-02-26 11:10:00,68.55,68.55,68.48,68.48,102400.0,63.8222,63.8222,63.757,63.757,102400.0
2015-02-26 11:15:00,68.49,68.5,68.39,68.49,86000.0,63.7663,63.7756,63.6732,63.7663,86000.0
2015-02-26 11:20:00,68.5,68.58,68.48,68.52,114000.0,63.7756,63.8501,63.757,63.7943,114000.0
2015-02-26 11:25:00,68.52,68.6,68.52,68.59,94800.0,63.7943,63.8687,63.7943,63.8594,94800.0
2015-02-26 11:30:00,68.6,68.63,68.52,68.52,82000.0,63.8687,63.8967,63.7943,63.7943,82000.0
2015-02-26 11:35:00,68.52,68.53,68.42,68.44,74800.0,63.7943,63.8036,63.7011,63.7198,74800.0
2015-02-26 11:40:00,68.45,68.45,68.38,68.39,74400.0,63.7291,63.7291,63.6639,63.6732,74400.0
2015-02-26 11:45:00,68.4,68.4,68.34,68.36,27600.0,63.6825,63.6825,63.6267,63.6453,27600.0
2015-02-26 11:50:00,68.35,68.39,68.32,68.37,30000.0,63.636,63.6732,63.608,63.6546,30000.0
2015-02-26 11:55:00,68.36,68.37,68.34,68.36,18800.0,63.6453,63.6546,63.6267,63.6453,18800.0
2015-02-26 12:00:00,68.36,68.42,68.35,68.4,50400.0,63.6453,63.7011,63.636,63.6825,50400.0
2015-02-26 12:05:00,68.39,68.43,68.35,68.37,36400.0,63.6732,63.7105,63.636,63.6546,36400.0
2015-02-26 12:10:00,68.37,68.37,68.3,68.31,50800.0,63.6546,63.6546,63.5894,63.5987,50800.0
2015-02-26 12:15:00,68.31,68.33,68.24,68.28,87600.0,63.5987,63.6174,63.5336,63.5708,87600.0
2015-02-26 12:20:00,68.22,68.3,68.21,68.28,30000.0,63.5149,63.5894,63.5056,63.5708,30000.0
2015-02-26 12:25:00,68.3,68.39,68.28,68.33,48800.0,63.5894,63.6732,63.5708,63.6174,48800.0
2015-02-26 12:30:00,68.36,68.39,68.33,68.39,20000.0,63.6453,63.6732,63.6174,63.6732,20000.0
2015-02-26 12:35:00,68.39,68.5,68.38,68.5,62400.0,63.6732,63.7756,63.6639,63.7756,62400.0
2015-02-26 12:40:00,68.48,68.52,68.48,68.48,46800.0,63.757,63.7943,63.757,63.757,46800.0
2015-02-26 12:45:00,68.48,68.58,68.47,68.56,56000.0,63.757,63.8501,63.7477,63.8315,56000.0
2015-02-26 12:50:00,68.55,68.55,68.5,68.53,36400.0,63.8222,63.8222,63.7756,63.8036,36400.0
2015-02-26 12:55:00,68.55,68.55,68.53,68.53,17200.0,63.8222,63.8222,63.8036,63.8036,17200.0
2015-02-26 13:00:00,68.53,68.55,68.49,68.54,34800.0,63.8036,63.8222,63.7663,63.8129,34800.0
2015-02-26 13:05:00,68.53,68.56,68.5,68.55,53600.0,63.8036,63.8315,63.7756,63.8222,53600.0
2015-02-26 13:10:00,68.53,68.55,68.48,68.5,22000.0,63.8036,63.8222,63.757,63.7756,22000.0
2015-02-26 13:15:00,68.5,68.51,68.48,68.48,32800.0,63.7756,63.7849,63.757,63.757,32800.0
2015-02-26 13:20:00,68.48,68.49,68.42,68.48,77200.0,63.757,63.7663,63.7011,63.757,77200.0
2015-02-26 13:25:00,68.48,68.52,68.48,68.51,24800.0,63.757,63.7943,63.757,63.7849,24800.0
2015-02-26 13:30:00,68.5,68.53,68.48,68.53,27200.0,63.7756,63.8036,63.757,63.8036,27200.0
2015-02-26 13:35:00,68.53,68.53,68.48,68.5,41200.0,63.8036,63.8036,63.757,63.7756,41200.0
2015-02-26 13:40:00,68.5,68.51,68.48,68.5,30800.0,63.7756,63.7849,63.757,63.7756,30800.0
2015-02-26 13:45:00,68.48,68.51,68.48,68.48,26000.0,63.757,63.7849,63.757,63.757,26000.0
2015-02-26 13:50:00,68.48,68.51,68.48,68.48,29600.0,63.757,63.7849,63.757,63.757,29600.0
2015-02-26 13:55:00,68.47,68.49,68.42,68.42,25600.0,63.7477,63.7663,63.7011,63.7011,25600.0
2015-02-26 14:00:00,68.44,68.49,68.43,68.44,26000.0,63.7198,63.7663,63.7105,63.7198,26000.0
2015-02-26 14:05:00,68.44,68.45,68.4,68.41,40400.0,63.7198,63.7291,63.6825,63.6918,40400.0
2015-02-26 14:10:00,68.4,68.42,68.37,68.38,19200.0,63.6825,63.7011,63.6546,63.6639,19200.0
2015-02-26 14:15:00,68.37,68.39,68.32,68.35,84400.0,63.6546,63.6732,63.608,63.636,84400.0
2015-02-26 14:20:00,68.36,68.44,68.35,68.41,53200.0,63.6453,63.7198,63.636,63.6918,53200.0
2015-02-26 14:25:00,68.4,68.41,68.34,68.35,23600.0,63.6825,63.6918,63.6267,63.636,23600.0
2015-02-26 14:30:00,68.36,68.4,68.32,68.32,145200.0,63.6453,63.6825,63.608,63.608,145200.0
2015-02-26 14:35:00,68.33,68.41,68.3,68.33,58800.0,63.6174,63.6918,63.5894,63.6174,58800.0
2015-02-26 14:40:00,68.33,68.37,68.29,68.29,90800.0,63.6174,63.6546,63.5801,63.5801,90800.0
2015-02-26 14:45:00,68.28,68.34,68.27,68.33,55600.0,63.5708,63.6267,63.5615,63.6174,55600.0
2015-02-26 14:50:00,68.35,68.36,68.3,68.32,31200.0,63.636,63.6453,63.5894,63.608,31200.0
2015-02-26 14:55:00,68.33,68.35,68.27,68.31,95200.0,63.6174,63.636,63.5615,63.5987,95200.0
2015-02-26 15:00:00,68.33,68.33,68.14,68.18,72800.0,63.6174,63.6174,63.4405,63.4777,72800.0
2015-02-26 15:05:00,68.17,68.24,68.13,68.23,67200.0,63.4684,63.5336,63.4312,63.5243,67200.0
2015-02-26 15:10:00,68.22,68.3,68.21,68.27,51600.0,63.5149,63.5894,63.5056,63.5615,51600.0
2015-02-26 15:15:00,68.29,68.33,68.25,68.31,60000.0,63.5801,63.6174,63.5429,63.5987,60000.0
2015-02-26 15:20:00,68.32,68.38,68.31,68.35,46800.0,63.608,63.6639,63.5987,63.636,46800.0
2015-02-26 15:25:00,68.35,68.43,68.35,68.42,43200.0,63.636,63.7105,63.636,63.7011,43200.0
2015-02-26 15:30:00,68.43,68.46,68.32,68.34,75600.0,63.7105,63.7384,63.608,63.6267,75600.0
2015-02-26 15:35:00,68.33,68.37,68.31,68.34,50400.0,63.6174,63.6546,63.5987,63.6267,50400.0
2015-02-26 15:40:00,68.34,68.41,68.33,68.4,88400.0,63.6267,63.6918,63.6174,63.6825,88400.0
2015-02-26 15:45:00,68.4,68.41,68.33,68.37,85200.0,63.6825,63.6918,63.6174,63.6546,85200.0
2015-02-26 15:50:00,68.38,68.41,68.33,68.41,133600.0,63.6639,63.6918,63.6174,63.6918,133600.0
2015-02-26 15:55:00,68.41,68.45,68.38,68.42,248800.0,63.6918,63.7291,63.6639,63.7011,248800.0
2015-02-27 09:30:00,68.37,68.55,68.37,68.39,144400.0,63.6546,63.8222,63.6546,63.6732,144400.0
2015-02-27 09:35:00,68.38,68.49,68.34,68.49,30800.0,63.6639,63.7663,63.6267,63.7663,30800.0
2015-02-27 09:40:00,68.49,68.49,68.26,68.28,57600.0,63.7663,63.7663,63.5522,63.5708,57600.0
2015-02-27 09:45:00,68.26,68.28,68.15,68.22,64800.0,63.5522,63.5708,63.4498,63.5149,64800.0
2015-02-27 09:50:00,68.23,68.28,68.21,68.21,64000.0,63.5243,63.5708,63.5056,63.5056,64000.0
2015-02-27 09:55:00,68.23,68.44,68.2,68.41,78400.0,63.5243,63.7198,63.4963,63.6918,78400.0
2015-02-27 10:00:00,68.39,68.41,68.28,68.3,71600.0,63.6732,63.6918,63.5708,63.5894,71600.0
2015-02-27 10:05:00,68.35,68.38,68.3,68.32,59200.0,63.636,63.6639,63.5894,63.608,59200.0
2015-02-27 10:10:00,68.31,68.39,68.29,68.29,65600.0,63.5987,63.6732,63.5801,63.5801,65600.0
2015-02-27 10:15:00,68.3,68.36,68.3,68.33,19200.0,63.5894,63.6453,63.5894,63.6174,19200.0
2015-02-27 10:20:00,68.32,68.34,68.26,68.28,62000.0,63.608,63.6267,63.5522,63.5708,62000.0
2015-02-27 10:25:00,68.28,68.37,68.25,68.37,42800.0,63.5708,63.6546,63.5429,63.6546,42800.0
2015-02-27 10:30:00,68.37,68.42,68.3,68.3,19200.0,63.6546,63.7011,63.5894,63.5894,19200.0
2015-02-27 10:35:00,68.3,68.33,68.28,68.29,18000.0,63.5894,63.6174,63.5708,63.5801,18000.0
2015-02-27 10:40:00,68.29,68.3,68.24,68.26,58000.0,63.5801,63.5894,63.5336,63.5522,58000.0
2015-02-27 10:45:00,68.25,68.29,68.24,68.26,30800.0,63.5429,63.5801,63.5336,63.5522,30800.0
2015-02-27 10:50:00,68.26,68.27,68.24,68.25,26400.0,63.5522,63.5615,63.5336,63.5429,26400.0
2015-02-27 10:55:00,68.23,68.27,68.23,68.26,24800.0,63.5243,63.5615,63.5243,63.5522,24800.0
2015-02-27 11:00:00,68.26,68.26,68.2,68.22,30800.0,63.5522,63.5522,63.4963,63.5149,30800.0
2015-02-27 11:05:00,68.22,68.24,68.2,68.21,28800.0,63.5149,63.5336,63.4963,63.5056,28800.0
2015-02-27 11:10:00,68.2,68.22,68.18,68.18,26400.0,63.4963,63.5149,63.4777,63.4777,26400.0
2015-02-27 11:15:00,68.17,68.2,68.17,68.18,30000.0,63.4684,63.4963,63.4684,63.4777,30000.0
2015-02-27 11:20:00,68.17,68.19,68.11,68.13,48800.0,63.4684,63.487,63.4125,63.4312,48800.0
2015-02-27 11:25:00,68.14,68.14,68.06,68.06,37200.0,63.4405,63.4405,63.366,63.366,37200.0
2015-02-27 11:30:00,68.05,68.09,68.05,68.06,26400.0,63.3567,63.3939,63.3567,63.366,26400.0
2015-02-27 11:35:00,68.06,68.13,68.05,68.12,23600.0,63.366,63.4312,63.3567,63.4218,23600.0
2015-02-27 11:40:00,68.11,68.26,68.11,68.23,40800.0,63.4125,63.5522,63.4125,63.5243,40800.0
2015-02-27 11:45:00,68.25,68.31,68.23,68.28,57600.0,63.5429,63.5987,63.5243,63.5708,57600.0
2015-02-27 11:50:00,68.27,68.29,68.22,68.24,33200.0,63.5615,63.5801,63.5149,63.5336,33200.0
2015-02-27 11:55:00,68.24,68.26,68.21,68.25,27200.0,63.5336,63.5522,63.5056,63.5429,27200.0
2015-02-27 12:00:00,68.26,68.27,68.22,68.22,27600.0,63.5522,63.5615,63.5149,63.5149,27600.0
2015-02-27 12:05:00,68.24,68.3,68.22,68.28,27200.0,63.5336,63.5894,63.5149,63.5708,27200.0
2015-02-27 12:10:00,68.29,68.29,68.24,68.25,14000.0,63.5801,63.5801,63.5336,63.5429,14000.0
2015-02-27 12:15:00,68.24,68.24,68.2,68.23,24400.0,63.5336,63.5336,63.4963,63.5243,24400.0
2015-02-27 12:20:00,68.23,68.28,68.21,68.28,17600.0,63.5243,63.5708,63.5056,63.5708,17600.0
2015-02-27 12:25:00,68.29,68.35,68.29,68.33,63600.0,63.5801,63.636,63.5801,63.6174,63600.0
2015-02-27 12:30:00,68.33,68.37,68.33,68.33,41200.0,63.6174,63.6546,63.6174,63.6174,41200.0
2015-02-27 12:35:00,68.33,68.35,68.33,68.33,32800.0,63.6174,63.636,63.6174,63.6174,32800.0
2015-02-27 12:40:00,68.32,68.32,68.27,68.27,16800.0,63.608,63.608,63.5615,63.5615,16800.0
2015-02-27 12:45:00,68.27,68.29,68.24,68.27,30800.0,63.5615,63.5801,63.5336,63.5615,30800.0
2015-02-27 12:50:00,68.25,68.28,68.17,68.17,21200.0,63.5429,63.5708,63.4684,63.4684,21200.0
2015-02-27 12:55:00,68.2,68.22,68.18,68.22,21200.0,63.4963,63.5149,63.4777,63.5149,21200.0
2015-02-27 13:00:00,68.24,68.24,68.19,68.19,16000.0,63.5336,63.5336,63.487,63.487,16000.0
2015-02-27 13:05:00,68.2,68.2,68.17,68.17,17200.0,63.4963,63.4963,63.4684,63.4684,17200.0
2015-02-27 13:10:00,68.16,68.18,68.13,68.16,26400.0,63.4591,63.4777,63.4312,63.4591,26400.0
2015-02-27 13:15:00,68.15,68.17,68.1,68.11,59200.0,63.4498,63.4684,63.4032,63.4125,59200.0
2015-02-27 13:20:00,68.1,68.18,68.1,68.14,26400.0,63.4032,63.4777,63.4032,63.4405,26400.0
2015-02-27 13:25:00,68.16,68.16,68.06,68.09,43200.0,63.4591,63.4591,63.366,63.3939,43200.0
2015-02-27 13:30:00,68.08,68.1,68.05,68.07,34000.0,63.3846,63.4032,63.3567,63.3753,34000.0
2015-02-27 13:35:00,68.07,68.11,68.03,68.09,32400.0,63.3753,63.4125,63.338,63.3939,32400.0
2015-02-27 13:40:00,68.08,68.13,68.08,68.11,18800.0,63.3846,63.4312,63.3846,63.4125,18800.0
2015-02-27 13:45:00,68.1,68.16,68.09,68.15,29200.0,63.4032,63.4591,63.3939,63.4498,29200.0
2015-02-27 13:50:00,68.14,68.16,68.11,68.13,22000.0,63.4405,63.4591,63.4125,63.4312,22000.0
2015-02-27 13:55:00,68.12,68.17,68.12,68.17,26400.0,63.4218,63.4684,63.4218,63.4684,26400.0
2015-02-27 14:00:00,68.17,68.19,68.14,68.14,32000.0,63.4684,63.487,63.4405,63.4405,32000.0
2015-02-27 14:05:00,68.14,68.18,68.14,68.14,33600.0,63.4405,63.4777,63.4405,63.4405,33600.0
2015-02-27 14:10:00,68.13,68.16,68.1,68.11,42800.0,63.4312,63.4591,63.4032,63.4125,42800.0
2015-02-27 14:15:00,68.1,68.16,68.09,68.12,29600.0,63.4032,63.4591,63.3939,63.4218,29600.0
2015-02-27 14:20:00,68.09,68.11,68.03,68.04,64800.0,63.3939,63.4125,63.338,63.3474,64800.0
2015-02-27 14:25:00,68.04,68.05,68.03,68.05,54800.0,63.3474,63.3567,63.338,63.3567,54800.0
2015-02-27 14:30:00,68.05,68.05,68.01,68.05,90800.0,63.3567,63.3567,63.3194,63.3567,90800.0
2015-02-27 14:35:00,68.04,68.05,67.95,67.95,78000.0,63.3474,63.3567,63.2636,63.2636,78000.0
2015-02-27 14:40:00,67.97,67.99,67.9,67.91,39200.0,63.2822,63.3008,63.217,63.2263,39200.0
2015-02-27 14:45:00,67.91,67.92,67.85,67.92,56400.0,63.2263,63.2356,63.1705,63.2356,56400.0
2015-02-27 14:50:00,67.89,67.94,67.88,67.93,30400.0,63.2077,63.2543,63.1984,63.2449,30400.0
2015-02-27 14:55:00,67.93,67.94,67.9,67.93,39600.0,63.2449,63.2543,63.217,63.2449,39600.0
2015-02-27 15:00:00,67.93,67.95,67.86,67.92,58000.0,63.2449,63.2636,63.1798,63.2356,58000.0
2015-02-27 15:05:00,67.94,68.0,67.93,67.95,52000.0,63.2543,63.3101,63.2449,63.2636,52000.0
2015-02-27 15:10:00,67.94,67.96,67.86,67.86,39600.0,63.2543,63.2729,63.1798,63.1798,39600.0
2015-02-27 15:15:00,67.86,67.95,67.83,67.89,46400.0,63.1798,63.2636,63.1518,63.2077,46400.0
2015-02-27 15:20:00,67.9,67.95,67.87,67.93,63200.0,63.217,63.2636,63.1891,63.2449,63200.0
2015-02-27 15:25:00,67.92,67.97,67.88,67.97,94000.0,63.2356,63.2822,63.1984,63.2822,94000.0
2015-02-27 15:30:00,67.97,67.99,67.94,67.94,102000.0,63.2822,63.3008,63.2543,63.2543,102000.0
2015-02-27 15:35:00,67.94,67.95,67.9,67.92,89200.0,63.2543,63.2636,63.217,63.2356,89200.0
2015-02-27 15:40:00,67.93,67.93,67.86,67.9,79200.0,63.2449,63.2449,63.1798,63.217,79200.0
2015-02-27 15:45:00,67.89,67.99,67.89,67.93,143600.0,63.2077,63.3008,63.2077,63.2449,143600.0
2015-02-27 15:50:00,67.94,67.97,67.89,67.91,142400.0,63.2543,63.2822,63.2077,63.2263,142400.0
2015-02-27 15:55:00,67.91,67.95,67.85,67.86,392000.0,63.2263,63.2636,63.1705,63.1798,392000.0
2015-03-02 09:30:00,69.18,69.37,68.61,68.83,915600.0,64.4087,64.5856,63.878,64.0829,915600.0
2015-03-02 09:35:00,68.87,69.0,68.61,68.66,373200.0,64.1201,64.2411,63.878,63.9246,373200.0
2015-03-02 09:40:00,68.66,68.95,68.66,68.8,376800.0,63.9246,64.1946,63.9246,64.0549,376800.0
2015-03-02 09:45:00,68.82,69.0,68.81,68.97,227200.0,64.0736,64.2411,64.0643,64.2132,227200.0
2015-03-02 09:50:00,68.96,69.02,68.79,68.83,274400.0,64.2039,64.2598,64.0456,64.0829,274400.0
2015-03-02 09:55:00,68.86,68.94,68.85,68.92,157600.0,64.1108,64.1853,64.1015,64.1667,157600.0
2015-03-02 10:00:00,68.89,69.16,68.85,69.02,223200.0,64.1387,64.3901,64.1015,64.2598,223200.0
2015-03-02 10:05:00,69.03,69.07,68.94,69.0,136000.0,64.2691,64.3063,64.1853,64.2411,136000.0
2015-03-02 10:10:00,69.0,69.08,68.98,69.05,85200.0,64.2411,64.3156,64.2225,64.2877,85200.0
2015-03-02 10:15:00,69.04,69.07,68.94,68.97,114000.0,64.2784,64.3063,64.1853,64.2132,114000.0
2015-03-02 10:20:00,68.99,69.04,68.95,69.01,83600.0,64.2318,64.2784,64.1946,64.2505,83600.0
2015-03-02 10:25:00,69.01,69.01,68.78,68.95,134800.0,64.2505,64.2505,64.0363,64.1946,134800.0
2015-03-02 10:30:00,68.96,69.02,68.89,68.97,56800.0,64.2039,64.2598,64.1387,64.2132,56800.0
2015-03-02 10:35:00,68.97,69.05,68.96,69.05,60800.0,64.2132,64.2877,64.2039,64.2877,60800.0
2015-03-02 10:40:00,69.05,69.06,68.98,69.05,77600.0,64.2877,64.297,64.2225,64.2877,77600.0
2015-03-02 10:45:00,69.05,69.06,69.0,69.03,85200.0,64.2877,64.297,64.2411,64.2691,85200.0
2015-03-02 10:50:00,68.97,69.04,68.97,69.01,51200.0,64.2132,64.2784,64.2132,64.2505,51200.0
2015-03-02 10:55:00,69.04,69.04,68.93,68.95,61200.0,64.2784,64.2784,64.176,64.1946,61200.0
2015-03-02 11:00:00,68.94,68.97,68.88,68.91,115600.0,64.1853,64.2132,64.1294,64.1574,115600.0
2015-03-02 11:05:00,68.91,68.93,68.89,68.93,61600.0,64.1574,64.176,64.1387,64.176,61600.0
2015-03-02 11:10:00,68.93,68.96,68.91,68.96,125600.0,64.176,64.2039,64.1574,64.2039,125600.0
2015-03-02 11:15:00,68.95,68.97,68.92,68.92,65200.0,64.1946,64.2132,64.1667,64.1667,65200.0
2015-03-02 11:20:00,68.94,68.99,68.93,68.99,28000.0,64.1853,64.2318,64.176,64.2318,28000.0
2015-03-02 11:25:00,68.98,69.02,68.96,69.0,41200.0,64.2225,64.2598,64.2039,64.2411,41200.0
2015-03-02 11:30:00,69.01,69.05,68.99,69.0,80800.0,64.2505,64.2877,64.2318,64.2411,80800.0
2015-03-02 11:35:00,69.0,69.02,68.95,68.96,49600.0,64.2411,64.2598,64.1946,64.2039,49600.0
2015-03-02 11:40:00,68.97,68.98,68.95,68.97,38400.0,64.2132,64.2225,64.1946,64.2132,38400.0
2015-03-02 11:45:00,68.97,68.98,68.92,68.92,52400.0,64.2132,64.2225,64.1667,64.1667,52400.0
2015-03-02 11:50:00,68.92,68.94,68.88,68.88,60400.0,64.1667,64.1853,64.1294,64.1294,60400.0
2015-03-02 11:55:00,68.89,68.92,68.88,68.89,69200.0,64.1387,64.1667,64.1294,64.1387,69200.0
2015-03-02 12:00:00,68.89,68.99,68.89,68.99,146000.0,64.1387,64.2318,64.1387,64.2318,146000.0
2015-03-02 12:05:00,68.99,69.1,68.99,69.1,63600.0,64.2318,64.3343,64.2318,64.3343,63600.0
2015-03-02 12:10:00,69.08,69.08,68.94,68.96,67600.0,64.3156,64.3156,64.1853,64.2039,67600.0
2015-03-02 12:15:00,68.96,69.01,68.93,68.97,32000.0,64.2039,64.2505,64.176,64.2132,32000.0
2015-03-02 12:20:00,68.97,68.97,68.93,68.94,34400.0,64.2132,64.2132,64.176,64.1853,34400.0
2015-03-02 12:25:00,68.94,68.94,68.91,68.92,28400.0,64.1853,64.1853,64.1574,64.1667,28400.0
2015-03-02 12:30:00,68.95,69.0,68.92,68.99,87600.0,64.1946,64.2411,64.1667,64.2318,87600.0
2015-03-02 12:35:00,68.97,69.06,68.95,69.05,68000.0,64.2132,64.297,64.1946,64.2877,68000.0
2015-03-02 12:40:00,69.04,69.04,68.97,69.02,46400.0,64.2784,64.2784,64.2132,64.2598,46400.0
2015-03-02 12:45:00,69.03,69.08,69.02,69.05,32800.0,64.2691,64.3156,64.2598,64.2877,32800.0
2015-03-02 12:50:00,69.05,69.07,69.03,69.04,22800.0,64.2877,64.3063,64.2691,64.2784,22800.0
2015-03-02 12:55:00,69.03,69.04,68.99,69.04,34000.0,64.2691,64.2784,64.2318,64.2784,34000.0
2015-03-02 13:00:00,69.03,69.05,69.02,69.05,21600.0,64.2691,64.2877,64.2598,64.2877,21600.0
2015-03-02 13:05:00,69.05,69.08,69.04,69.07,51600.0,64.2877,64.3156,64.2784,64.3063,51600.0
2015-03-02 13:10:00,69.07,69.1,69.06,69.06,31200.0,64.3063,64.3343,64.297,64.297,31200.0
2015-03-02 13:15:00,69.06,69.1,69.05,69.08,39200.0,64.297,64.3343,64.2877,64.3156,39200.0
2015-03-02 13:20:00,69.08,69.09,69.01,69.01,35200.0,64.3156,64.3249,64.2505,64.2505,35200.0
2015-03-02 13:25:00,69.01,69.08,69.01,69.08,33600.0,64.2505,64.3156,64.2505,64.3156,33600.0
2015-03-02 13:30:00,69.08,69.09,69.02,69.03,40000.0,64.3156,64.3249,64.2598,64.2691,40000.0
2015-03-02 13:35:00,69.03,69.09,69.02,69.08,36800.0,64.2691,64.3249,64.2598,64.3156,36800.0
2015-03-02 13:40:00,69.08,69.15,69.08,69.14,124400.0,64.3156,64.3808,64.3156,64.3715,124400.0
2015-03-02 13:45:00,69.17,69.23,69.14,69.23,144800.0,64.3994,64.4553,64.3715,64.4553,144800.0
2015-03-02 13:50:00,69.22,69.25,69.17,69.18,82800.0,64.446,64.4739,64.3994,64.4087,82800.0
2015-03-02 13:55:00,69.18,69.25,69.18,69.21,50000.0,64.4087,64.4739,64.4087,64.4367,50000.0
2015-03-02 14:00:00,69.21,69.22,69.18,69.21,43200.0,64.4367,64.446,64.4087,64.4367,43200.0
2015-03-02 14:05:00,69.22,69.25,69.22,69.25,57200.0,64.446,64.4739,64.446,64.4739,57200.0
2015-03-02 14:10:00,69.25,69.31,69.22,69.31,157200.0,64.4739,64.5298,64.446,64.5298,157200.0
2015-03-02 14:15:00,69.29,69.33,69.27,69.28,91200.0,64.5111,64.5484,64.4925,64.5018,91200.0
2015-03-02 14:20:00,69.27,69.27,69.17,69.19,56800.0,64.4925,64.4925,64.3994,64.418,56800.0
2015-03-02 14:25:00,69.21,69.22,69.16,69.17,39200.0,64.4367,64.446,64.3901,64.3994,39200.0
2015-03-02 14:30:00,69.17,69.2,69.14,69.17,92800.0,64.3994,64.4274,64.3715,64.3994,92800.0
2015-03-02 14:35:00,69.17,69.2,69.15,69.19,50800.0,64.3994,64.4274,64.3808,64.418,50800.0
2015-03-02 14:40:00,69.19,69.22,69.15,69.22,42800.0,64.418,64.446,64.3808,64.446,42800.0
2015-03-02 14:45:00,69.22,69.23,69.19,69.22,43600.0,64.446,64.4553,64.418,64.446,43600.0
2015-03-02 14:50:00,69.21,69.23,69.19,69.2,100400.0,64.4367,64.4553,64.418,64.4274,100400.0
2015-03-02 14:55:00,69.2,69.25,69.19,69.24,36400.0,64.4274,64.4739,64.418,64.4646,36400.0
2015-03-02 15:00:00,69.24,69.24,69.2,69.21,48000.0,64.4646,64.4646,64.4274,64.4367,48000.0
2015-03-02 15:05:00,69.22,69.25,69.21,69.25,61200.0,64.446,64.4739,64.4367,64.4739,61200.0
2015-03-02 15:10:00,69.25,69.28,69.25,69.27,61200.0,64.4739,64.5018,64.4739,64.4925,61200.0
2015-03-02 15:15:00,69.26,69.28,69.23,69.25,100800.0,64.4832,64.5018,64.4553,64.4739,100800.0
2015-03-02 15:20:00,69.25,69.27,69.22,69.23,72800.0,64.4739,64.4925,64.446,64.4553,72800.0
2015-03-02 15:25:00,69.23,69.3,69.2,69.29,164400.0,64.4553,64.5205,64.4274,64.5111,164400.0
2015-03-02 15:30:00,69.29,69.35,69.27,69.34,112400.0,64.5111,64.567,64.4925,64.5577,112400.0
2015-03-02 15:35:00,69.35,69.41,69.32,69.36,228400.0,64.567,64.6229,64.5391,64.5763,228400.0
2015-03-02 15:40:00,69.35,69.44,69.34,69.44,173200.0,64.567,64.6508,64.5577,64.6508,173200.0
2015-03-02 15:45:00,69.44,69.56,69.43,69.56,342400.0,64.6508,64.7625,64.6415,64.7625,342400.0
2015-03-02 15:50:00,69.54,69.55,69.48,69.52,335600.0,64.7439,64.7532,64.688,64.7253,335600.0
2015-03-02 15:55:00,69.52,69.53,69.46,69.52,525600.0,64.7253,64.7346,64.6694,64.7253,525600.0
2015-03-03 09:30:00,69.66,69.66,69.13,69.25,439200.0,64.8556,64.8556,64.3622,64.4739,439200.0
2015-03-03 09:35:00,69.25,69.33,69.11,69.11,204400.0,64.4739,64.5484,64.3436,64.3436,204400.0
2015-03-03 09:40:00,69.11,69.2,68.89,69.05,268400.0,64.3436,64.4274,64.1387,64.2877,268400.0
2015-03-03 09:45:00,69.04,69.04,68.84,68.89,192800.0,64.2784,64.2784,64.0922,64.1387,192800.0
2015-03-03 09:50:00,68.89,68.89,68.78,68.83,180000.0,64.1387,64.1387,64.0363,64.0829,180000.0
2015-03-03 09:55:00,68.83,68.93,68.81,68.89,154000.0,64.0829,64.176,64.0643,64.1387,154000.0
2015-03-03 10:00:00,68.87,69.02,68.82,68.99,198000.0,64.1201,64.2598,64.0736,64.2318,198000.0
2015-03-03 10:05:00,68.99,69.11,68.98,69.07,116000.0,64.2318,64.3436,64.2225,64.3063,116000.0
2015-03-03 10:10:00,69.03,69.06,68.84,68.88,107200.0,64.2691,64.297,64.0922,64.1294,107200.0
2015-03-03 10:15:00,68.91,68.98,68.89,68.93,82000.0,64.1574,64.2225,64.1387,64.176,82000.0
2015-03-03 10:20:00,68.94,68.94,68.84,68.85,69600.0,64.1853,64.1853,64.0922,64.1015,69600.0
2015-03-03 10:25:00,68.85,68.86,68.76,68.86,104000.0,64.1015,64.1108,64.0177,64.1108,104000.0
2015-03-03 10:30:00,68.85,68.86,68.76,68.82,134000.0,64.1015,64.1108,64.0177,64.0736,134000.0
2015-03-03 10:35:00,68.82,68.85,68.76,68.83,106400.0,64.0736,64.1015,64.0177,64.0829,106400.0
2015-03-03 10:40:00,68.83,68.94,68.82,68.92,99200.0,64.0829,64.1853,64.0736,64.1667,99200.0
2015-03-03 10:45:00,68.92,68.94,68.85,68.9,56000.0,64.1667,64.1853,64.1015,64.148,56000.0
2015-03-03 10:50:00,68.9,68.91,68.79,68.87,61600.0,64.148,64.1574,64.0456,64.1201,61600.0
2015-03-03 10:55:00,68.86,68.91,68.8,68.83,44400.0,64.1108,64.1574,64.0549,64.0829,44400.0
2015-03-03 11:00:00,68.83,68.88,68.8,68.85,33600.0,64.0829,64.1294,64.0549,64.1015,33600.0
2015-03-03 11:05:00,68.83,68.9,68.8,68.87,81200.0,64.0829,64.148,64.0549,64.1201,81200.0
2015-03-03 11:10:00,68.89,68.89,68.69,68.7,157600.0,64.1387,64.1387,63.9525,63.9618,157600.0
2015-03-03 11:15:00,68.7,68.81,68.7,68.76,98800.0,63.9618,64.0643,63.9618,64.0177,98800.0
2015-03-03 11:20:00,68.74,68.78,68.69,68.72,128800.0,63.9991,64.0363,63.9525,63.9805,128800.0
2015-03-03 11:25:00,68.72,68.73,68.56,68.61,137200.0,63.9805,63.9898,63.8315,63.878,137200.0
2015-03-03 11:30:00,68.59,68.62,68.5,68.5,85600.0,63.8594,63.8874,63.7756,63.7756,85600.0
2015-03-03 11:35:00,68.51,68.6,68.5,68.6,42000.0,63.7849,63.8687,63.7756,63.8687,42000.0
2015-03-03 11:40:00,68.57,68.6,68.47,68.54,109600.0,63.8408,63.8687,63.7477,63.8129,109600.0
2015-03-03 11:45:00,68.54,68.58,68.5,68.54,56800.0,63.8129,63.8501,63.7756,63.8129,56800.0
2015-03-03 11:50:00,68.53,68.71,68.53,68.65,52000.0,63.8036,63.9711,63.8036,63.9153,52000.0
2015-03-03 11:55:00,68.64,68.72,68.62,68.66,30000.0,63.906,63.9805,63.8874,63.9246,30000.0
2015-03-03 12:00:00,68.64,68.65,68.58,68.58,40800.0,63.906,63.9153,63.8501,63.8501,40800.0
2015-03-03 12:05:00,68.59,68.67,68.58,68.63,41200.0,63.8594,63.9339,63.8501,63.8967,41200.0
2015-03-03 12:10:00,68.66,68.68,68.58,68.61,46000.0,63.9246,63.9432,63.8501,63.878,46000.0
2015-03-03 12:15:00,68.61,68.62,68.57,68.58,26000.0,63.878,63.8874,63.8408,63.8501,26000.0
2015-03-03 12:20:00,68.59,68.59,68.52,68.53,45600.0,63.8594,63.8594,63.7943,63.8036,45600.0
2015-03-03 12:25:00,68.52,68.53,68.38,68.51,108800.0,63.7943,63.8036,63.6639,63.7849,108800.0
2015-03-03 12:30:00,68.52,68.59,68.5,68.55,32800.0,63.7943,63.8594,63.7756,63.8222,32800.0
2015-03-03 12:35:00,68.57,68.62,68.57,68.61,32400.0,63.8408,63.8874,63.8408,63.878,32400.0
2015-03-03 12:40:00,68.61,68.61,68.56,68.57,25200.0,63.878,63.878,63.8315,63.8408,25200.0
2015-03-03 12:45:00,68.56,68.58,68.5,68.5,29200.0,63.8315,63.8501,63.7756,63.7756,29200.0
2015-03-03 12:50:00,68.5,68.57,68.5,68.56,36400.0,63.7756,63.8408,63.7756,63.8315,36400.0
2015-03-03 12:55:00,68.53,68.59,68.53,68.57,35200.0,63.8036,63.8594,63.8036,63.8408,35200.0
2015-03-03 13:00:00,68.58,68.76,68.57,68.73,54800.0,63.8501,64.0177,63.8408,63.9898,54800.0
2015-03-03 13:05:00,68.73,68.75,68.71,68.73,35200.0,63.9898,64.0084,63.9711,63.9898,35200.0
2015-03-03 13:10:00,68.75,68.75,68.71,68.71,36400.0,64.0084,64.0084,63.9711,63.9711,36400.0
2015-03-03 13:15:00,68.71,68.76,68.7,68.73,29200.0,63.9711,64.0177,63.9618,63.9898,29200.0
2015-03-03 13:20:00,68.74,68.74,68.69,68.7,43600.0,63.9991,63.9991,63.9525,63.9618,43600.0
2015-03-03 13:25:00,68.69,68.73,68.64,68.66,93600.0,63.9525,63.9898,63.906,63.9246,93600.0
2015-03-03 13:30:00,68.67,68.73,68.66,68.69,39200.0,63.9339,63.9898,63.9246,63.9525,39200.0
2015-03-03 13:35:00,68.68,68.71,68.66,68.71,32400.0,63.9432,63.9711,63.9246,63.9711,32400.0
2015-03-03 13:40:00,68.69,68.71,68.67,68.71,31600.0,63.9525,63.9711,63.9339,63.9711,31600.0
2015-03-03 13:45:00,68.69,68.74,68.68,68.73,32000.0,63.9525,63.9991,63.9432,63.9898,32000.0
2015-03-03 13:50:00,68.72,68.73,68.7,68.73,22000.0,63.9805,63.9898,63.9618,63.9898,22000.0
2015-03-03 13:55:00,68.72,68.73,68.67,68.71,37600.0,63.9805,63.9898,63.9339,63.9711,37600.0
2015-03-03 14:00:00,68.69,68.74,68.69,68.7,32800.0,63.9525,63.9991,63.9525,63.9618,32800.0
2015-03-03 14:05:00,68.7,68.74,68.67,68.73,38000.0,63.9618,63.9991,63.9339,63.9898,38000.0
2015-03-03 14:10:00,68.73,68.9,68.72,68.89,153200.0,63.9898,64.148,63.9805,64.1387,153200.0
2015-03-03 14:15:00,68.87,68.87,68.79,68.86,51200.0,64.1201,64.1201,64.0456,64.1108,51200.0
2015-03-03 14:20:00,68.86,68.91,68.84,68.9,83600.0,64.1108,64.1574,64.0922,64.148,83600.0
2015-03-03 14:25:00,68.91,68.92,68.88,68.89,52000.0,64.1574,64.1667,64.1294,64.1387,52000.0
2015-03-03 14:30:00,68.89,68.92,68.83,68.85,52800.0,64.1387,64.1667,64.0829,64.1015,52800.0
2015-03-03 14:35:00,68.84,68.86,68.78,68.79,48800.0,64.0922,64.1108,64.0363,64.0456,48800.0
2015-03-03 14:40:00,68.78,68.83,68.74,68.76,49600.0,64.0363,64.0829,63.9991,64.0177,49600.0
2015-03-03 14:45:00,68.75,68.82,68.72,68.79,29200.0,64.0084,64.0736,63.9805,64.0456,29200.0
2015-03-03 14:50:00,68.78,68.83,68.75,68.82,66000.0,64.0363,64.0829,64.0084,64.0736,66000.0
2015-03-03 14:55:00,68.81,68.83,68.78,68.81,51600.0,64.0643,64.0829,64.0363,64.0643,51600.0
2015-03-03 15:00:00,68.8,68.81,68.76,68.8,54000.0,64.0549,64.0643,64.0177,64.0549,54000.0
2015-03-03 15:05:00,68.79,68.81,68.76,68.78,41200.0,64.0456,64.0643,64.0177,64.0363,41200.0
2015-03-03 15:10:00,68.78,68.8,68.75,68.77,66800.0,64.0363,64.0549,64.0084,64.027,66800.0
2015-03-03 15:15:00,68.77,68.78,68.73,68.76,78400.0,64.027,64.0363,63.9898,64.0177,78400.0
2015-03-03 15:20:00,68.76,68.86,68.76,68.84,32400.0,64.0177,64.1108,64.0177,64.0922,32400.0
2015-03-03 15:25:00,68.84,68.88,68.83,68.88,48800.0,64.0922,64.1294,64.0829,64.1294,48800.0
2015-03-03 15:30:00,68.86,68.92,68.86,68.89,86400.0,64.1108,64.1667,64.1108,64.1387,86400.0
2015-03-03 15:35:00,68.89,68.89,68.83,68.84,61600.0,64.1387,64.1387,64.0829,64.0922,61600.0
2015-03-03 15:40:00,68.85,68.85,68.77,68.8,98800.0,64.1015,64.1015,64.027,64.0549,98800.0
2015-03-03 15:45:00,68.79,68.83,68.76,68.8,129200.0,64.0456,64.0829,64.0177,64.0549,129200.0
2015-03-03 15:50:00,68.79,68.83,68.78,68.82,120000.0,64.0456,64.0829,64.0363,64.0736,120000.0
2015-03-03 15:55:00,68.82,68.86,68.78,68.81,335600.0,64.0736,64.1108,64.0363,64.0643,335600.0
2015-03-04 09:30:00,68.8,68.8,68.58,68.6,259200.0,64.0549,64.0549,63.8501,63.8687,259200.0
2015-03-04 09:35:00,68.58,68.6,68.19,68.2,99600.0,63.8501,63.8687,63.487,63.4963,99600.0
2015-03-04 09:40:00,68.19,68.23,68.06,68.14,152800.0,63.487,63.5243,63.366,63.4405,152800.0
2015-03-04 09:45:00,68.13,68.27,68.08,68.18,82000.0,63.4312,63.5615,63.3846,63.4777,82000.0
2015-03-04 09:50:00,68.17,68.22,68.14,68.15,74800.0,63.4684,63.5149,63.4405,63.4498,74800.0
2015-03-04 09:55:00,68.14,68.17,68.11,68.14,64000.0,63.4405,63.4684,63.4125,63.4405,64000.0
2015-03-04 10:00:00,68.15,68.24,68.1,68.1,96800.0,63.4498,63.5336,63.4032,63.4032,96800.0
2015-03-04 10:05:00,68.11,68.19,68.11,68.12,52800.0,63.4125,63.487,63.4125,63.4218,52800.0
2015-03-04 10:10:00,68.13,68.2,68.1,68.14,79600.0,63.4312,63.4963,63.4032,63.4405,79600.0
2015-03-04 10:15:00,68.13,68.16,68.08,68.12,99200.0,63.4312,63.4591,63.3846,63.4218,99200.0
2015-03-04 10:20:00,68.13,68.2,68.1,68.17,71200.0,63.4312,63.4963,63.4032,63.4684,71200.0
2015-03-04 10:25:00,68.16,68.18,68.1,68.16,106400.0,63.4591,63.4777,63.4032,63.4591,106400.0
2015-03-04 10:30:00,68.15,68.37,68.14,68.33,176000.0,63.4498,63.6546,63.4405,63.6174,176000.0
2015-03-04 10:35:00,68.33,68.38,68.24,68.35,102000.0,63.6174,63.6639,63.5336,63.636,102000.0
2015-03-04 10:40:00,68.35,68.37,68.29,68.32,40800.0,63.636,63.6546,63.5801,63.608,40800.0
2015-03-04 10:45:00,68.32,68.36,68.23,68.26,42800.0,63.608,63.6453,63.5243,63.5522,42800.0
2015-03-04 10:50:00,68.24,68.32,68.21,68.29,65200.0,63.5336,63.608,63.5056,63.5801,65200.0
2015-03-04 10:55:00,68.31,68.32,68.25,68.25,38800.0,63.5987,63.608,63.5429,63.5429,38800.0
2015-03-04 11:00:00,68.25,68.3,68.22,68.27,89600.0,63.5429,63.5894,63.5149,63.5615,89600.0
2015-03-04 11:05:00,68.28,68.34,68.23,68.3,34000.0,63.5708,63.6267,63.5243,63.5894,34000.0
2015-03-04 11:10:00,68.32,68.33,68.25,68.29,43600.0,63.608,63.6174,63.5429,63.5801,43600.0
2015-03-04 11:15:00,68.28,68.36,68.28,68.35,44000.0,63.5708,63.6453,63.5708,63.636,44000.0
2015-03-04 11:20:00,68.35,68.36,68.31,68.35,43600.0,63.636,63.6453,63.5987,63.636,43600.0
2015-03-04 11:25:00,68.34,68.34,68.25,68.25,30400.0,63.6267,63.6267,63.5429,63.5429,30400.0
2015-03-04 11:30:00,68.26,68.33,68.26,68.33,60000.0,63.5522,63.6174,63.5522,63.6174,60000.0
2015-03-04 11:35:00,68.33,68.35,68.28,68.29,29200.0,63.6174,63.636,63.5708,63.5801,29200.0
2015-03-04 11:40:00,68.28,68.36,68.28,68.35,57600.0,63.5708,63.6453,63.5708,63.636,57600.0
2015-03-04 11:45:00,68.35,68.36,68.3,68.3,32400.0,63.636,63.6453,63.5894,63.5894,32400.0
2015-03-04 11:50:00,68.31,68.33,68.25,68.27,30400.0,63.5987,63.6174,63.5429,63.5615,30400.0
2015-03-04 11:55:00,68.25,68.31,68.25,68.31,28000.0,63.5429,63.5987,63.5429,63.5987,28000.0
2015-03-04 12:00:00,68.31,68.32,68.25,68.26,20800.0,63.5987,63.608,63.5429,63.5522,20800.0
2015-03-04 12:05:00,68.26,68.31,68.26,68.31,36400.0,63.5522,63.5987,63.5522,63.5987,36400.0
2015-03-04 12:10:00,68.3,68.45,68.29,68.45,34000.0,63.5894,63.7291,63.5801,63.7291,34000.0
2015-03-04 12:15:00,68.44,68.45,68.37,68.37,70800.0,63.7198,63.7291,63.6546,63.6546,70800.0
2015-03-04 12:20:00,68.38,68.39,68.35,68.37,20000.0,63.6639,63.6732,63.636,63.6546,20000.0
2015-03-04 12:25:00,68.36,68.43,68.32,68.41,72400.0,63.6453,63.7105,63.608,63.6918,72400.0
2015-03-04 12:30:00,68.41,68.44,68.35,68.38,18400.0,63.6918,63.7198,63.636,63.6639,18400.0
2015-03-04 12:35:00,68.37,68.42,68.36,68.4,23600.0,63.6546,63.7011,63.6453,63.6825,23600.0
2015-03-04 12:40:00,68.39,68.42,68.38,68.42,27200.0,63.6732,63.7011,63.6639,63.7011,27200.0
2015-03-04 12:45:00,68.42,68.5,68.42,68.48,36400.0,63.7011,63.7756,63.7011,63.757,36400.0
2015-03-04 12:50:00,68.49,68.49,68.42,68.42,23600.0,63.7663,63.7663,63.7011,63.7011,23600.0
2015-03-04 12:55:00,68.42,68.45,68.39,68.45,25600.0,63.7011,63.7291,63.6732,63.7291,25600.0
2015-03-04 13:00:00,68.43,68.45,68.39,68.39,20800.0,63.7105,63.7291,63.6732,63.6732,20800.0
2015-03-04 13:05:00,68.38,68.42,68.38,68.41,16400.0,63.6639,63.7011,63.6639,63.6918,16400.0
2015-03-04 13:10:00,68.41,68.44,68.38,68.39,32400.0,63.6918,63.7198,63.6639,63.6732,32400.0
2015-03-04 13:15:00,68.4,68.46,68.38,68.42,64000.0,63.6825,63.7384,63.6639,63.7011,64000.0
2015-03-04 13:20:00,68.4,68.46,68.39,68.41,28400.0,63.6825,63.7384,63.6732,63.6918,28400.0
2015-03-04 13:25:00,68.42,68.46,68.41,68.42,30000.0,63.7011,63.7384,63.6918,63.7011,30000.0
2015-03-04 13:30:00,68.42,68.44,68.39,68.44,15200.0,63.7011,63.7198,63.6732,63.7198,15200.0
2015-03-04 13:35:00,68.44,68.46,68.42,68.43,44000.0,63.7198,63.7384,63.7011,63.7105,44000.0
2015-03-04 13:40:00,68.44,68.46,68.42,68.42,25200.0,63.7198,63.7384,63.7011,63.7011,25200.0
2015-03-04 13:45:00,68.41,68.44,68.38,68.41,20400.0,63.6918,63.7198,63.6639,63.6918,20400.0
2015-03-04 13:50:00,68.41,68.44,68.39,68.42,27600.0,63.6918,63.7198,63.6732,63.7011,27600.0
2015-03-04 13:55:00,68.38,68.38,68.33,68.34,22400.0,63.6639,63.6639,63.6174,63.6267,22400.0
2015-03-04 14:00:00,68.34,68.35,68.3,68.34,53600.0,63.6267,63.636,63.5894,63.6267,53600.0
2015-03-04 14:05:00,68.34,68.36,68.3,68.31,24400.0,63.6267,63.6453,63.5894,63.5987,24400.0
2015-03-04 14:10:00,68.32,68.33,68.23,68.24,47200.0,63.608,63.6174,63.5243,63.5336,47200.0
2015-03-04 14:15:00,68.24,68.31,68.24,68.28,29200.0,63.5336,63.5987,63.5336,63.5708,29200.0
2015-03-04 14:20:00,68.3,68.31,68.26,68.3,18400.0,63.5894,63.5987,63.5522,63.5894,18400.0
2015-03-04 14:25:00,68.31,68.31,68.26,68.29,32400.0,63.5987,63.5987,63.5522,63.5801,32400.0
2015-03-04 14:30:00,68.28,68.3,68.26,68.28,36400.0,63.5708,63.5894,63.5522,63.5708,36400.0
2015-03-04 14:35:00,68.28,68.3,68.28,68.29,28400.0,63.5708,63.5894,63.5708,63.5801,28400.0
2015-03-04 14:40:00,68.3,68.33,68.27,68.31,61600.0,63.5894,63.6174,63.5615,63.5987,61600.0
2015-03-04 14:45:00,68.3,68.35,68.3,68.32,33600.0,63.5894,63.636,63.5894,63.608,33600.0
2015-03-04 14:50:00,68.32,68.34,68.3,68.34,34000.0,63.608,63.6267,63.5894,63.6267,34000.0
2015-03-04 14:55:00,68.34,68.39,68.33,68.38,91600.0,63.6267,63.6732,63.6174,63.6639,91600.0
2015-03-04 15:00:00,68.36,68.39,68.32,68.32,74400.0,63.6453,63.6732,63.608,63.608,74400.0
2015-03-04 15:05:00,68.33,68.39,68.32,68.37,102800.0,63.6174,63.6732,63.608,63.6546,102800.0
2015-03-04 15:10:00,68.38,68.45,68.37,68.44,71600.0,63.6639,63.7291,63.6546,63.7198,71600.0
2015-03-04 15:15:00,68.45,68.46,68.41,68.42,54800.0,63.7291,63.7384,63.6918,63.7011,54800.0
2015-03-04 15:20:00,68.42,68.45,68.39,68.43,92800.0,63.7011,63.7291,63.6732,63.7105,92800.0
2015-03-04 15:25:00,68.45,68.46,68.38,68.45,53600.0,63.7291,63.7384,63.6639,63.7291,53600.0
2015-03-04 15:30:00,68.45,68.46,68.41,68.42,62400.0,63.7291,63.7384,63.6918,63.7011,62400.0
2015-03-04 15:35:00,68.43,68.47,68.41,68.45,85200.0,63.7105,63.7477,63.6918,63.7291,85200.0
2015-03-04 15:40:00,68.45,68.47,68.4,68.46,83200.0,63.7291,63.7477,63.6825,63.7384,83200.0
2015-03-04 15:45:00,68.46,68.49,68.45,68.47,158000.0,63.7384,63.7663,63.7291,63.7477,158000.0
2015-03-04 15:50:00,68.47,68.49,68.42,68.45,154800.0,63.7477,63.7663,63.7011,63.7291,154800.0
2015-03-04 15:55:00,68.46,68.47,68.39,68.41,300800.0,63.7384,63.7477,63.6732,63.6918,300800.0
2015-03-05 09:30:00,68.75,68.75,68.44,68.44,177600.0,64.0084,64.0084,63.7198,63.7198,177600.0
2015-03-05 09:35:00,68.49,68.57,68.44,68.44,144400.0,63.7663,63.8408,63.7198,63.7198,144400.0
2015-03-05 09:40:00,68.44,68.49,68.44,68.44,90800.0,63.7198,63.7663,63.7198,63.7198,90800.0
2015-03-05 09:45:00,68.44,68.54,68.44,68.46,96800.0,63.7198,63.8129,63.7198,63.7384,96800.0
2015-03-05 09:50:00,68.5,68.52,68.46,68.46,54000.0,63.7756,63.7943,63.7384,63.7384,54000.0
2015-03-05 09:55:00,68.49,68.49,68.44,68.46,74800.0,63.7663,63.7663,63.7198,63.7384,74800.0
2015-03-05 10:00:00,68.47,68.52,68.44,68.52,69600.0,63.7477,63.7943,63.7198,63.7943,69600.0
2015-03-05 10:05:00,68.48,68.56,68.48,68.49,48000.0,63.757,63.8315,63.757,63.7663,48000.0
2015-03-05 10:10:00,68.49,68.52,68.44,68.46,103200.0,63.7663,63.7943,63.7198,63.7384,103200.0
2015-03-05 10:15:00,68.47,68.49,68.44,68.45,76800.0,63.7477,63.7663,63.7198,63.7291,76800.0
2015-03-05 10:20:00,68.45,68.49,68.44,68.46,69600.0,63.7291,63.7663,63.7198,63.7384,69600.0
2015-03-05 10:25:00,68.46,68.49,68.44,68.46,49200.0,63.7384,63.7663,63.7198,63.7384,49200.0
2015-03-05 10:30:00,68.46,68.49,68.44,68.49,51600.0,63.7384,63.7663,63.7198,63.7663,51600.0
2015-03-05 10:35:00,68.49,68.5,68.47,68.49,52800.0,63.7663,63.7756,63.7477,63.7663,52800.0
2015-03-05 10:40:00,68.48,68.58,68.48,68.56,54000.0,63.757,63.8501,63.757,63.8315,54000.0
2015-03-05 10:45:00,68.56,68.61,68.55,68.58,71600.0,63.8315,63.878,63.8222,63.8501,71600.0
2015-03-05 10:50:00,68.59,68.66,68.56,68.66,89600.0,63.8594,63.9246,63.8315,63.9246,89600.0
2015-03-05 10:55:00,68.66,68.66,68.63,68.66,34800.0,63.9246,63.9246,63.8967,63.9246,34800.0
2015-03-05 11:00:00,68.66,68.66,68.59,68.6,56000.0,63.9246,63.9246,63.8594,63.8687,56000.0
2015-03-05 11:05:00,68.59,68.63,68.59,68.61,72000.0,63.8594,63.8967,63.8594,63.878,72000.0
2015-03-05 11:10:00,68.62,68.63,68.59,68.61,52800.0,63.8874,63.8967,63.8594,63.878,52800.0
2015-03-05 11:15:00,68.59,68.66,68.59,68.65,65600.0,63.8594,63.9246,63.8594,63.9153,65600.0
2015-03-05 11:20:00,68.66,68.67,68.6,68.66,56800.0,63.9246,63.9339,63.8687,63.9246,56800.0
2015-03-05 11:25:00,68.67,68.68,68.64,68.68,128000.0,63.9339,63.9432,63.906,63.9432,128000.0
2015-03-05 11:30:00,68.68,68.68,68.63,68.67,89600.0,63.9432,63.9432,63.8967,63.9339,89600.0
2015-03-05 11:35:00,68.66,68.76,68.66,68.76,104000.0,63.9246,64.0177,63.9246,64.0177,104000.0
2015-03-05 11:40:00,68.76,68.78,68.67,68.75,68800.0,64.0177,64.0363,63.9339,64.0084,68800.0
2015-03-05 11:45:00,68.74,68.75,68.71,68.71,66000.0,63.9991,64.0084,63.9711,63.9711,66000.0
2015-03-05 11:50:00,68.72,68.75,68.71,68.72,74800.0,63.9805,64.0084,63.9711,63.9805,74800.0
2015-03-05 11:55:00,68.72,68.78,68.7,68.74,123200.0,63.9805,64.0363,63.9618,63.9991,123200.0
2015-03-05 12:00:00,68.74,68.79,68.7,68.74,23600.0,63.9991,64.0456,63.9618,63.9991,23600.0
2015-03-05 12:05:00,68.73,68.75,68.71,68.74,21200.0,63.9898,64.0084,63.9711,63.9991,21200.0
2015-03-05 12:10:00,68.71,68.79,68.71,68.77,88000.0,63.9711,64.0456,63.9711,64.027,88000.0
2015-03-05 12:15:00,68.77,68.78,68.75,68.76,49200.0,64.027,64.0363,64.0084,64.0177,49200.0
2015-03-05 12:20:00,68.75,68.77,68.73,68.77,95600.0,64.0084,64.027,63.9898,64.027,95600.0
2015-03-05 12:25:00,68.77,68.77,68.75,68.75,42400.0,64.027,64.027,64.0084,64.0084,42400.0
2015-03-05 12:30:00,68.75,68.77,68.75,68.75,76400.0,64.0084,64.027,64.0084,64.0084,76400.0
2015-03-05 12:35:00,68.74,68.75,68.7,68.7,39200.0,63.9991,64.0084,63.9618,63.9618,39200.0
2015-03-05 12:40:00,68.69,68.71,68.67,68.68,71200.0,63.9525,63.9711,63.9339,63.9432,71200.0
2015-03-05 12:45:00,68.69,68.69,68.66,68.68,77600.0,63.9525,63.9525,63.9246,63.9432,77600.0
2015-03-05 12:50:00,68.67,68.68,68.6,68.61,48800.0,63.9339,63.9432,63.8687,63.878,48800.0
2015-03-05 12:55:00,68.58,68.58,68.52,68.56,66400.0,63.8501,63.8501,63.7943,63.8315,66400.0
2015-03-05 13:00:00,68.55,68.61,68.52,68.56,89600.0,63.8222,63.878,63.7943,63.8315,89600.0
2015-03-05 13:05:00,68.59,68.6,68.56,68.58,59200.0,63.8594,63.8687,63.8315,63.8501,59200.0
2015-03-05 13:10:00,68.57,68.63,68.55,68.6,59200.0,63.8408,63.8967,63.8222,63.8687,59200.0
2015-03-05 13:15:00,68.59,68.61,68.56,68.58,31200.0,63.8594,63.878,63.8315,63.8501,31200.0
2015-03-05 13:20:00,68.55,68.55,68.45,68.55,62000.0,63.8222,63.8222,63.7291,63.8222,62000.0
2015-03-05 13:25:00,68.56,68.58,68.54,68.55,30400.0,63.8315,63.8501,63.8129,63.8222,30400.0
2015-03-05 13:30:00,68.53,68.55,68.5,68.53,24800.0,63.8036,63.8222,63.7756,63.8036,24800.0
2015-03-05 13:35:00,68.53,68.57,68.51,68.55,24400.0,63.8036,63.8408,63.7849,63.8222,24400.0
2015-03-05 13:40:00,68.55,68.58,68.52,68.57,38800.0,63.8222,63.8501,63.7943,63.8408,38800.0
2015-03-05 13:45:00,68.57,68.6,68.57,68.6,29200.0,63.8408,63.8687,63.8408,63.8687,29200.0
2015-03-05 13:50:00,68.6,68.6,68.56,68.59,43600.0,63.8687,63.8687,63.8315,63.8594,43600.0
2015-03-05 13:55:00,68.6,68.67,68.59,68.66,46400.0,63.8687,63.9339,63.8594,63.9246,46400.0
2015-03-05 14:00:00,68.67,68.72,68.65,68.72,35200.0,63.9339,63.9805,63.9153,63.9805,35200.0
2015-03-05 14:05:00,68.72,68.73,68.7,68.7,26800.0,63.9805,63.9898,63.9618,63.9618,26800.0
2015-03-05 14:10:00,68.71,68.71,68.64,68.65,32800.0,63.9711,63.9711,63.906,63.9153,32800.0
2015-03-05 14:15:00,68.66,68.67,68.64,68.67,24400.0,63.9246,63.9339,63.906,63.9339,24400.0
2015-03-05 14:20:00,68.66,68.67,68.61,68.61,38400.0,63.9246,63.9339,63.878,63.878,38400.0
2015-03-05 14:25:00,68.61,68.61,68.56,68.58,43200.0,63.878,63.878,63.8315,63.8501,43200.0
2015-03-05 14:30:00,68.57,68.62,68.55,68.61,33600.0,63.8408,63.8874,63.8222,63.878,33600.0
2015-03-05 14:35:00,68.62,68.62,68.55,68.57,38000.0,63.8874,63.8874,63.8222,63.8408,38000.0
2015-03-05 14:40:00,68.57,68.61,68.54,68.56,47200.0,63.8408,63.878,63.8129,63.8315,47200.0
2015-03-05 14:45:00,68.56,68.56,68.5,68.52,27600.0,63.8315,63.8315,63.7756,63.7943,27600.0
2015-03-05 14:50:00,68.52,68.6,68.51,68.58,28000.0,63.7943,63.8687,63.7849,63.8501,28000.0
2015-03-05 14:55:00,68.6,68.63,68.58,68.63,34800.0,63.8687,63.8967,63.8501,63.8967,34800.0
2015-03-05 15:00:00,68.64,68.64,68.53,68.55,41600.0,63.906,63.906,63.8036,63.8222,41600.0
2015-03-05 15:05:00,68.55,68.58,68.48,68.52,51200.0,63.8222,63.8501,63.757,63.7943,51200.0
2015-03-05 15:10:00,68.51,68.55,68.5,68.54,28800.0,63.7849,63.8222,63.7756,63.8129,28800.0
2015-03-05 15:15:00,68.53,68.57,68.53,68.53,35200.0,63.8036,63.8408,63.8036,63.8036,35200.0
2015-03-05 15:20:00,68.5,68.57,68.5,68.53,47600.0,63.7756,63.8408,63.7756,63.8036,47600.0
2015-03-05 15:25:00,68.53,68.55,68.5,68.53,47200.0,63.8036,63.8222,63.7756,63.8036,47200.0
2015-03-05 15:30:00,68.53,68.54,68.45,68.46,76400.0,63.8036,63.8129,63.7291,63.7384,76400.0
2015-03-05 15:35:00,68.46,68.5,68.46,68.48,46800.0,63.7384,63.7756,63.7384,63.757,46800.0
2015-03-05 15:40:00,68.48,68.5,68.47,68.49,69200.0,63.757,63.7756,63.7477,63.7663,69200.0
2015-03-05 15:45:00,68.5,68.54,68.47,68.48,117200.0,63.7756,63.8129,63.7477,63.757,117200.0
2015-03-05 15:50:00,68.48,68.53,68.48,68.53,116000.0,63.757,63.8036,63.757,63.8036,116000.0
2015-03-05 15:55:00,68.53,68.57,68.49,68.49,205200.0,63.8036,63.8408,63.7663,63.7663,205200.0
2015-03-06 09:30:00,68.35,68.5,68.31,68.4,358400.0,63.636,63.7756,63.5987,63.6825,358400.0
2015-03-06 09:35:00,68.42,68.49,68.36,68.38,98400.0,63.7011,63.7663,63.6453,63.6639,98400.0
2015-03-06 09:40:00,68.32,68.49,68.32,68.41,110400.0,63.608,63.7663,63.608,63.6918,110400.0
2015-03-06 09:45:00,68.38,68.42,68.35,68.35,70400.0,63.6639,63.7011,63.636,63.636,70400.0
2015-03-06 09:50:00,68.37,68.48,68.33,68.48,124800.0,63.6546,63.757,63.6174,63.757,124800.0
2015-03-06 09:55:00,68.49,68.57,68.43,68.51,119200.0,63.7663,63.8408,63.7105,63.7849,119200.0
2015-03-06 10:00:00,68.55,68.62,68.45,68.45,104800.0,63.8222,63.8874,63.7291,63.7291,104800.0
2015-03-06 10:05:00,68.47,68.52,68.41,68.49,79200.0,63.7477,63.7943,63.6918,63.7663,79200.0
2015-03-06 10:10:00,68.49,68.54,68.44,68.49,120800.0,63.7663,63.8129,63.7198,63.7663,120800.0
2015-03-06 10:15:00,68.47,68.48,68.39,68.4,77200.0,63.7477,63.757,63.6732,63.6825,77200.0
2015-03-06 10:20:00,68.41,68.45,68.36,68.43,65200.0,63.6918,63.7291,63.6453,63.7105,65200.0
2015-03-06 10:25:00,68.44,68.5,68.42,68.44,40000.0,63.7198,63.7756,63.7011,63.7198,40000.0
2015-03-06 10:30:00,68.42,68.43,68.36,68.39,50400.0,63.7011,63.7105,63.6453,63.6732,50400.0
2015-03-06 10:35:00,68.42,68.46,68.41,68.42,61600.0,63.7011,63.7384,63.6918,63.7011,61600.0
2015-03-06 10:40:00,68.44,68.45,68.4,68.44,40800.0,63.7198,63.7291,63.6825,63.7198,40800.0
2015-03-06 10:45:00,68.44,68.45,68.36,68.39,48000.0,63.7198,63.7291,63.6453,63.6732,48000.0
2015-03-06 10:50:00,68.37,68.39,68.3,68.3,76800.0,63.6546,63.6732,63.5894,63.5894,76800.0
2015-03-06 10:55:00,68.3,68.33,68.26,68.3,43600.0,63.5894,63.6174,63.5522,63.5894,43600.0
2015-03-06 11:00:00,68.28,68.29,68.18,68.2,68000.0,63.5708,63.5801,63.4777,63.4963,68000.0
2015-03-06 11:05:00,68.21,68.21,68.14,68.17,67200.0,63.5056,63.5056,63.4405,63.4684,67200.0
2015-03-06 11:10:00,68.15,68.15,68.04,68.07,85600.0,63.4498,63.4498,63.3474,63.3753,85600.0
2015-03-06 11:15:00,68.06,68.07,67.98,68.01,89200.0,63.366,63.3753,63.2915,63.3194,89200.0
2015-03-06 11:20:00,68.0,68.03,67.9,67.97,80000.0,63.3101,63.338,63.217,63.2822,80000.0
2015-03-06 11:25:00,67.96,68.04,67.92,68.04,50800.0,63.2729,63.3474,63.2356,63.3474,50800.0
2015-03-06 11:30:00,68.01,68.04,67.97,68.03,30000.0,63.3194,63.3474,63.2822,63.338,30000.0
2015-03-06 11:35:00,68.0,68.13,68.0,68.09,60000.0,63.3101,63.4312,63.3101,63.3939,60000.0
2015-03-06 11:40:00,68.08,68.14,68.02,68.02,48400.0,63.3846,63.4405,63.3287,63.3287,48400.0
2015-03-06 11:45:00,68.05,68.05,68.0,68.02,29200.0,63.3567,63.3567,63.3101,63.3287,29200.0
2015-03-06 11:50:00,68.01,68.08,67.98,68.07,48000.0,63.3194,63.3846,63.2915,63.3753,48000.0
2015-03-06 11:55:00,68.05,68.12,68.03,68.1,75200.0,63.3567,63.4218,63.338,63.4032,75200.0
2015-03-06 12:00:00,68.11,68.14,68.06,68.09,94400.0,63.4125,63.4405,63.366,63.3939,94400.0
2015-03-06 12:05:00,68.07,68.13,68.05,68.08,46800.0,63.3753,63.4312,63.3567,63.3846,46800.0
2015-03-06 12:10:00,68.09,68.1,68.02,68.03,49600.0,63.3939,63.4032,63.3287,63.338,49600.0
2015-03-06 12:15:00,68.03,68.09,67.99,68.03,75600.0,63.338,63.3939,63.3008,63.338,75600.0
2015-03-06 12:20:00,68.0,68.0,67.88,67.91,44800.0,63.3101,63.3101,63.1984,63.2263,44800.0
2015-03-06 12:25:00,67.89,67.96,67.89,67.94,30400.0,63.2077,63.2729,63.2077,63.2543,30400.0
2015-03-06 12:30:00,67.92,67.96,67.86,67.95,38400.0,63.2356,63.2729,63.1798,63.2636,38400.0
2015-03-06 12:35:00,67.97,67.99,67.92,67.96,40000.0,63.2822,63.3008,63.2356,63.2729,40000.0
2015-03-06 12:40:00,67.95,67.95,67.89,67.91,43600.0,63.2636,63.2636,63.2077,63.2263,43600.0
2015-03-06 12:45:00,67.91,67.98,67.89,67.91,41600.0,63.2263,63.2915,63.2077,63.2263,41600.0
2015-03-06 12:50:00,67.9,67.95,67.81,67.88,97600.0,63.217,63.2636,63.1332,63.1984,97600.0
2015-03-06 12:55:00,67.85,67.88,67.76,67.81,53600.0,63.1705,63.1984,63.0867,63.1332,53600.0
2015-03-06 13:00:00,67.81,67.86,67.71,67.75,92800.0,63.1332,63.1798,63.0401,63.0774,92800.0
2015-03-06 13:05:00,67.73,67.79,67.66,67.67,46000.0,63.0587,63.1146,62.9936,63.0029,46000.0
2015-03-06 13:10:00,67.71,67.79,67.66,67.79,38400.0,63.0401,63.1146,62.9936,63.1146,38400.0
2015-03-06 13:15:00,67.79,67.79,67.66,67.67,64400.0,63.1146,63.1146,62.9936,63.0029,64400.0
2015-03-06 13:20:00,67.69,67.74,67.57,67.58,111600.0,63.0215,63.068,62.9098,62.9191,111600.0
2015-03-06 13:25:00,67.61,67.64,67.5,67.64,93200.0,62.947,62.9749,62.8446,62.9749,93200.0
2015-03-06 13:30:00,67.62,67.64,67.55,67.57,59200.0,62.9563,62.9749,62.8912,62.9098,59200.0
2015-03-06 13:35:00,67.54,67.62,67.52,67.62,117200.0,62.8818,62.9563,62.8632,62.9563,117200.0
2015-03-06 13:40:00,67.59,67.62,67.55,67.57,67600.0,62.9284,62.9563,62.8912,62.9098,67600.0
2015-03-06 13:45:00,67.56,67.56,67.5,67.52,198000.0,62.9005,62.9005,62.8446,62.8632,198000.0
2015-03-06 13:50:00,67.52,67.55,67.51,67.53,71600.0,62.8632,62.8912,62.8539,62.8725,71600.0
2015-03-06 13:55:00,67.53,67.58,67.51,67.58,94400.0,62.8725,62.9191,62.8539,62.9191,94400.0
2015-03-06 14:00:00,67.57,67.64,67.54,67.63,78000.0,62.9098,62.9749,62.8818,62.9656,78000.0
2015-03-06 14:05:00,67.63,67.72,67.59,67.67,92000.0,62.9656,63.0494,62.9284,63.0029,92000.0
2015-03-06 14:10:00,67.69,67.71,67.64,67.68,62800.0,63.0215,63.0401,62.9749,63.0122,62800.0
2015-03-06 14:15:00,67.68,67.68,67.55,67.55,76000.0,63.0122,63.0122,62.8912,62.8912,76000.0
2015-03-06 14:20:00,67.56,67.61,67.47,67.61,530800.0,62.9005,62.947,62.8167,62.947,530800.0
2015-03-06 14:25:00,67.62,67.62,67.52,67.55,82400.0,62.9563,62.9563,62.8632,62.8912,82400.0
2015-03-06 14:30:00,67.55,67.57,67.5,67.54,87600.0,62.8912,62.9098,62.8446,62.8818,87600.0
2015-03-06 14:35:00,67.55,67.55,67.5,67.52,183600.0,62.8912,62.8912,62.8446,62.8632,183600.0
2015-03-06 14:40:00,67.52,67.57,67.48,67.56,234400.0,62.8632,62.9098,62.826,62.9005,234400.0
2015-03-06 14:45:00,67.55,67.56,67.47,67.54,70800.0,62.8912,62.9005,62.8167,62.8818,70800.0
2015-03-06 14:50:00,67.52,67.54,67.47,67.51,103200.0,62.8632,62.8818,62.8167,62.8539,103200.0
2015-03-06 14:55:00,67.52,67.57,67.49,67.5,60000.0,62.8632,62.9098,62.8353,62.8446,60000.0
2015-03-06 15:00:00,67.5,67.6,67.5,67.57,70000.0,62.8446,62.9377,62.8446,62.9098,70000.0
2015-03-06 15:05:00,67.58,67.61,67.55,67.58,67600.0,62.9191,62.947,62.8912,62.9191,67600.0
2015-03-06 15:10:00,67.58,67.58,67.5,67.55,77600.0,62.9191,62.9191,62.8446,62.8912,77600.0
2015-03-06 15:15:00,67.55,67.56,67.5,67.54,91600.0,62.8912,62.9005,62.8446,62.8818,91600.0
2015-03-06 15:20:00,67.56,67.56,67.5,67.54,55600.0,62.9005,62.9005,62.8446,62.8818,55600.0
2015-03-06 15:25:00,67.55,67.55,67.35,67.39,191600.0,62.8912,62.8912,62.7049,62.7422,191600.0
2015-03-06 15:30:00,67.38,67.46,67.34,67.35,124800.0,62.7329,62.8074,62.6956,62.7049,124800.0
2015-03-06 15:35:00,67.35,67.44,67.34,67.41,179600.0,62.7049,62.7887,62.6956,62.7608,179600.0
2015-03-06 15:40:00,67.41,67.45,67.37,67.41,133600.0,62.7608,62.798,62.7236,62.7608,133600.0
2015-03-06 15:45:00,67.4,67.45,67.34,67.35,224800.0,62.7515,62.798,62.6956,62.7049,224800.0
2015-03-06 15:50:00,67.34,67.41,67.34,67.39,220000.0,62.6956,62.7608,62.6956,62.7422,220000.0
2015-03-06 15:55:00,67.39,67.42,67.31,67.37,628000.0,62.7422,62.7701,62.6677,62.7236,628000.0
2015-03-09 09:30:00,67.63,67.67,67.44,67.48,267600.0,62.9656,63.0029,62.7887,62.826,267600.0
2015-03-09 09:35:00,67.48,67.5,67.27,67.31,172800.0,62.826,62.8446,62.6305,62.6677,172800.0
2015-03-09 09:40:00,67.31,67.55,67.31,67.38,111200.0,62.6677,62.8912,62.6677,62.7329,111200.0
2015-03-09 09:45:00,67.37,67.5,67.35,67.47,136400.0,62.7236,62.8446,62.7049,62.8167,136400.0
2015-03-09 09:50:00,67.47,67.58,67.45,67.57,158000.0,62.8167,62.9191,62.798,62.9098,158000.0
2015-03-09 09:55:00,67.57,67.58,67.52,67.55,58000.0,62.9098,62.9191,62.8632,62.8912,58000.0
2015-03-09 10:00:00,67.55,67.58,67.5,67.53,116800.0,62.8912,62.9191,62.8446,62.8725,116800.0
2015-03-09 10:05:00,67.52,67.57,67.5,67.52,54000.0,62.8632,62.9098,62.8446,62.8632,54000.0
2015-03-09 10:10:00,67.51,67.57,67.5,67.53,92000.0,62.8539,62.9098,62.8446,62.8725,92000.0
2015-03-09 10:15:00,67.49,67.52,67.46,67.46,70000.0,62.8353,62.8632,62.8074,62.8074,70000.0
2015-03-09 10:20:00,67.47,67.52,67.44,67.46,48400.0,62.8167,62.8632,62.7887,62.8074,48400.0
2015-03-09 10:25:00,67.45,67.55,67.44,67.55,57200.0,62.798,62.8912,62.7887,62.8912,57200.0
2015-03-09 10:30:00,67.53,67.55,67.5,67.52,42400.0,62.8725,62.8912,62.8446,62.8632,42400.0
2015-03-09 10:35:00,67.52,67.58,67.45,67.46,69200.0,62.8632,62.9191,62.798,62.8074,69200.0
2015-03-09 10:40:00,67.45,67.55,67.44,67.52,62800.0,62.798,62.8912,62.7887,62.8632,62800.0
2015-03-09 10:45:00,67.5,67.55,67.5,67.51,98000.0,62.8446,62.8912,62.8446,62.8539,98000.0
2015-03-09 10:50:00,67.53,67.58,67.51,67.53,78800.0,62.8725,62.9191,62.8539,62.8725,78800.0
2015-03-09 10:55:00,67.53,67.55,67.46,67.46,93200.0,62.8725,62.8912,62.8074,62.8074,93200.0
2015-03-09 11:00:00,67.47,67.48,67.39,67.42,106000.0,62.8167,62.826,62.7422,62.7701,106000.0
2015-03-09 11:05:00,67.44,67.55,67.39,67.53,121200.0,62.7887,62.8912,62.7422,62.8725,121200.0
2015-03-09 11:10:00,67.52,67.54,67.44,67.48,56400.0,62.8632,62.8818,62.7887,62.826,56400.0
2015-03-09 11:15:00,67.5,67.55,67.48,67.51,57600.0,62.8446,62.8912,62.826,62.8539,57600.0
2015-03-09 11:20:00,67.51,67.52,67.4,67.49,96800.0,62.8539,62.8632,62.7515,62.8353,96800.0
2015-03-09 11:25:00,67.48,67.63,67.48,67.63,139200.0,62.826,62.9656,62.826,62.9656,139200.0
2015-03-09 11:30:00,67.61,67.64,67.57,67.6,47200.0,62.947,62.9749,62.9098,62.9377,47200.0
2015-03-09 11:35:00,67.61,67.71,67.6,67.71,92800.0,62.947,63.0401,62.9377,63.0401,92800.0
2015-03-09 11:40:00,67.7,67.76,67.69,67.75,71600.0,63.0308,63.0867,63.0215,63.0774,71600.0
2015-03-09 11:45:00,67.75,67.78,67.72,67.75,97200.0,63.0774,63.1053,63.0494,63.0774,97200.0
2015-03-09 11:50:00,67.74,67.75,67.58,67.67,116000.0,63.068,63.0774,62.9191,63.0029,116000.0
2015-03-09 11:55:00,67.64,67.75,67.64,67.71,106000.0,62.9749,63.0774,62.9749,63.0401,106000.0
2015-03-09 12:00:00,67.73,67.75,67.63,67.67,85600.0,63.0587,63.0774,62.9656,63.0029,85600.0
2015-03-09 12:05:00,67.68,67.72,67.66,67.66,124800.0,63.0122,63.0494,62.9936,62.9936,124800.0
2015-03-09 12:10:00,67.65,67.69,67.58,67.58,77200.0,62.9843,63.0215,62.9191,62.9191,77200.0
2015-03-09 12:15:00,67.58,67.61,67.51,67.52,62800.0,62.9191,62.947,62.8539,62.8632,62800.0
2015-03-09 12:20:00,67.54,67.61,67.51,67.61,35600.0,62.8818,62.947,62.8539,62.947,35600.0
2015-03-09 12:25:00,67.57,67.58,67.53,67.55,50400.0,62.9098,62.9191,62.8725,62.8912,50400.0
2015-03-09 12:30:00,67.57,67.59,67.53,67.59,76800.0,62.9098,62.9284,62.8725,62.9284,76800.0
2015-03-09 12:35:00,67.58,67.66,67.57,67.65,58400.0,62.9191,62.9936,62.9098,62.9843,58400.0
2015-03-09 12:40:00,67.65,67.73,67.65,67.71,44400.0,62.9843,63.0587,62.9843,63.0401,44400.0
2015-03-09 12:45:00,67.73,67.74,67.7,67.7,46800.0,63.0587,63.068,63.0308,63.0308,46800.0
2015-03-09 12:50:00,67.7,67.8,67.7,67.79,51200.0,63.0308,63.1239,63.0308,63.1146,51200.0
2015-03-09 12:55:00,67.8,67.84,67.79,67.8,44800.0,63.1239,63.1612,63.1146,63.1239,44800.0
2015-03-09 13:00:00,67.81,67.83,67.76,67.76,41600.0,63.1332,63.1518,63.0867,63.0867,41600.0
2015-03-09 13:05:00,67.75,67.77,67.73,67.76,58000.0,63.0774,63.096,63.0587,63.0867,58000.0
2015-03-09 13:10:00,67.76,67.79,67.72,67.74,45200.0,63.0867,63.1146,63.0494,63.068,45200.0
2015-03-09 13:15:00,67.76,67.78,67.67,67.69,38000.0,63.0867,63.1053,63.0029,63.0215,38000.0
2015-03-09 13:20:00,67.7,67.72,67.65,67.71,48400.0,63.0308,63.0494,62.9843,63.0401,48400.0
2015-03-09 13:25:00,67.7,67.76,67.68,67.76,44400.0,63.0308,63.0867,63.0122,63.0867,44400.0
2015-03-09 13:30:00,67.77,67.85,67.77,67.82,55600.0,63.096,63.1705,63.096,63.1425,55600.0
2015-03-09 13:35:00,67.82,67.86,67.8,67.83,59200.0,63.1425,63.1798,63.1239,63.1518,59200.0
2015-03-09 13:40:00,67.83,67.94,67.82,67.93,63600.0,63.1518,63.2543,63.1425,63.2449,63600.0
2015-03-09 13:45:00,67.93,67.97,67.89,67.97,53200.0,63.2449,63.2822,63.2077,63.2822,53200.0
2015-03-09 13:50:00,67.97,68.03,67.96,68.03,67600.0,63.2822,63.338,63.2729,63.338,67600.0
2015-03-09 13:55:00,68.03,68.05,68.0,68.0,101200.0,63.338,63.3567,63.3101,63.3101,101200.0
2015-03-09 14:00:00,68.01,68.03,67.98,68.03,65600.0,63.3194,63.338,63.2915,63.338,65600.0
2015-03-09 14:05:00,68.03,68.04,67.94,67.96,54800.0,63.338,63.3474,63.2543,63.2729,54800.0
2015-03-09 14:10:00,67.95,67.97,67.9,67.91,86400.0,63.2636,63.2822,63.217,63.2263,86400.0
2015-03-09 14:15:00,67.9,67.92,67.85,67.85,53600.0,63.217,63.2356,63.1705,63.1705,53600.0
2015-03-09 14:20:00,67.85,67.93,67.85,67.92,35200.0,63.1705,63.2449,63.1705,63.2356,35200.0
2015-03-09 14:25:00,67.91,67.93,67.89,67.89,53600.0,63.2263,63.2449,63.2077,63.2077,53600.0
2015-03-09 14:30:00,67.9,67.91,67.86,67.87,34400.0,63.217,63.2263,63.1798,63.1891,34400.0
2015-03-09 14:35:00,67.88,67.93,67.88,67.91,66000.0,63.1984,63.2449,63.1984,63.2263,66000.0
2015-03-09 14:40:00,67.91,67.96,67.9,67.93,40800.0,63.2263,63.2729,63.217,63.2449,40800.0
2015-03-09 14:45:00,67.93,67.97,67.91,67.94,62800.0,63.2449,63.2822,63.2263,63.2543,62800.0
2015-03-09 14:50:00,67.94,67.97,67.91,67.91,45600.0,63.2543,63.2822,63.2263,63.2263,45600.0
2015-03-09 14:55:00,67.91,67.94,67.85,67.88,87600.0,63.2263,63.2543,63.1705,63.1984,87600.0
2015-03-09 15:00:00,67.89,67.92,67.88,67.88,53600.0,63.2077,63.2356,63.1984,63.1984,53600.0
2015-03-09 15:05:00,67.88,67.94,67.86,67.93,63600.0,63.1984,63.2543,63.1798,63.2449,63600.0
2015-03-09 15:10:00,67.94,67.95,67.89,67.93,63600.0,63.2543,63.2636,63.2077,63.2449,63600.0
2015-03-09 15:15:00,67.94,67.94,67.85,67.86,33600.0,63.2543,63.2543,63.1705,63.1798,33600.0
2015-03-09 15:20:00,67.85,67.93,67.84,67.89,74400.0,63.1705,63.2449,63.1612,63.2077,74400.0
2015-03-09 15:25:00,67.88,67.93,67.86,67.92,62800.0,63.1984,63.2449,63.1798,63.2356,62800.0
2015-03-09 15:30:00,67.92,67.98,67.91,67.94,78400.0,63.2356,63.2915,63.2263,63.2543,78400.0
2015-03-09 15:35:00,67.95,67.96,67.89,67.89,79200.0,63.2636,63.2729,63.2077,63.2077,79200.0
2015-03-09 15:40:00,67.9,67.96,67.89,67.9,121200.0,63.217,63.2729,63.2077,63.217,121200.0
2015-03-09 15:45:00,67.91,67.96,67.91,67.94,147600.0,63.2263,63.2729,63.2263,63.2543,147600.0
2015-03-09 15:50:00,67.94,67.95,67.84,67.86,193600.0,63.2543,63.2636,63.1612,63.1798,193600.0
2015-03-09 15:55:00,67.86,67.87,67.8,67.81,340000.0,63.1798,63.1891,63.1239,63.1332,340000.0
2015-03-10 09:30:00,67.41,67.47,67.21,67.42,251600.0,62.7608,62.8167,62.5746,62.7701,251600.0
2015-03-10 09:35:00,67.39,67.42,67.2,67.24,153600.0,62.7422,62.7701,62.5653,62.6025,153600.0
2015-03-10 09:40:00,67.22,67.28,67.07,67.07,102400.0,62.5839,62.6398,62.4443,62.4443,102400.0
2015-03-10 09:45:00,67.08,67.12,67.01,67.03,113200.0,62.4536,62.4908,62.3884,62.407,113200.0
2015-03-10 09:50:00,67.04,67.04,66.89,66.97,269200.0,62.4163,62.4163,62.2767,62.3512,269200.0
2015-03-10 09:55:00,66.98,67.04,66.92,67.04,104800.0,62.3605,62.4163,62.3046,62.4163,104800.0
2015-03-10 10:00:00,67.02,67.17,67.0,67.05,86000.0,62.3977,62.5374,62.3791,62.4256,86000.0
2015-03-10 10:05:00,67.04,67.05,66.91,66.94,78400.0,62.4163,62.4256,62.2953,62.3232,78400.0
2015-03-10 10:10:00,66.93,66.95,66.85,66.86,100000.0,62.3139,62.3325,62.2394,62.2487,100000.0
2015-03-10 10:15:00,66.86,67.01,66.83,66.97,186800.0,62.2487,62.3884,62.2208,62.3512,186800.0
2015-03-10 10:20:00,66.97,67.01,66.93,66.96,50800.0,62.3512,62.3884,62.3139,62.3418,50800.0
2015-03-10 10:25:00,66.97,67.0,66.84,66.89,112800.0,62.3512,62.3791,62.2301,62.2767,112800.0
2015-03-10 10:30:00,66.88,66.89,66.75,66.78,56400.0,62.2674,62.2767,62.1463,62.1743,56400.0
2015-03-10 10:35:00,66.75,66.84,66.61,66.63,196800.0,62.1463,62.2301,62.016,62.0346,196800.0
2015-03-10 10:40:00,66.64,66.75,66.62,66.67,123600.0,62.0439,62.1463,62.0253,62.0718,123600.0
2015-03-10 10:45:00,66.68,66.7,66.6,66.64,114000.0,62.0812,62.0998,62.0067,62.0439,114000.0
2015-03-10 10:50:00,66.63,66.71,66.63,66.68,108400.0,62.0346,62.1091,62.0346,62.0812,108400.0
2015-03-10 10:55:00,66.68,66.73,66.53,66.55,125200.0,62.0812,62.1277,61.9415,61.9601,125200.0
2015-03-10 11:00:00,66.55,66.75,66.52,66.72,121200.0,61.9601,62.1463,61.9322,62.1184,121200.0
2015-03-10 11:05:00,66.72,66.85,66.7,66.83,69600.0,62.1184,62.2394,62.0998,62.2208,69600.0
2015-03-10 11:10:00,66.84,66.86,66.79,66.79,32800.0,62.2301,62.2487,62.1836,62.1836,32800.0
2015-03-10 11:15:00,66.81,66.83,66.77,66.81,71600.0,62.2022,62.2208,62.1649,62.2022,71600.0
2015-03-10 11:20:00,66.82,66.89,66.81,66.87,58000.0,62.2115,62.2767,62.2022,62.2581,58000.0
2015-03-10 11:25:00,66.88,66.92,66.82,66.86,82000.0,62.2674,62.3046,62.2115,62.2487,82000.0
2015-03-10 11:30:00,66.88,66.89,66.81,66.84,58800.0,62.2674,62.2767,62.2022,62.2301,58800.0
2015-03-10 11:35:00,66.82,66.87,66.78,66.81,37600.0,62.2115,62.2581,62.1743,62.2022,37600.0
2015-03-10 11:40:00,66.81,66.88,66.8,66.83,47600.0,62.2022,62.2674,62.1929,62.2208,47600.0
2015-03-10 11:45:00,66.81,66.81,66.7,66.75,85600.0,62.2022,62.2022,62.0998,62.1463,85600.0
2015-03-10 11:50:00,66.74,66.75,66.63,66.66,68800.0,62.137,62.1463,62.0346,62.0625,68800.0
2015-03-10 11:55:00,66.64,66.71,66.61,66.62,50800.0,62.0439,62.1091,62.016,62.0253,50800.0
2015-03-10 12:00:00,66.61,66.65,66.59,66.61,56400.0,62.016,62.0532,61.9974,62.016,56400.0
2015-03-10 12:05:00,66.61,66.68,66.61,66.67,51200.0,62.016,62.0812,62.016,62.0718,51200.0
2015-03-10 12:10:00,66.69,66.79,66.69,66.78,46400.0,62.0905,62.1836,62.0905,62.1743,46400.0
2015-03-10 12:15:00,66.74,66.76,66.69,66.73,47600.0,62.137,62.1556,62.0905,62.1277,47600.0
2015-03-10 12:20:00,66.74,66.74,66.65,66.65,45600.0,62.137,62.137,62.0532,62.0532,45600.0
2015-03-10 12:25:00,66.64,66.72,66.63,66.66,57200.0,62.0439,62.1184,62.0346,62.0625,57200.0
2015-03-10 12:30:00,66.64,66.68,66.61,66.63,161200.0,62.0439,62.0812,62.016,62.0346,161200.0
2015-03-10 12:35:00,66.63,66.75,66.61,66.75,56000.0,62.0346,62.1463,62.016,62.1463,56000.0
2015-03-10 12:40:00,66.74,66.82,66.73,66.76,68000.0,62.137,62.2115,62.1277,62.1556,68000.0
2015-03-10 12:45:00,66.76,66.79,66.69,66.78,38800.0,62.1556,62.1836,62.0905,62.1743,38800.0
2015-03-10 12:50:00,66.75,66.8,66.72,66.75,42000.0,62.1463,62.1929,62.1184,62.1463,42000.0
2015-03-10 12:55:00,66.74,66.86,66.73,66.77,56000.0,62.137,62.2487,62.1277,62.1649,56000.0
2015-03-10 13:00:00,66.77,66.8,66.75,66.75,75600.0,62.1649,62.1929,62.1463,62.1463,75600.0
2015-03-10 13:05:00,66.74,66.78,66.71,66.73,139600.0,62.137,62.1743,62.1091,62.1277,139600.0
2015-03-10 13:10:00,66.73,66.75,66.7,66.73,46000.0,62.1277,62.1463,62.0998,62.1277,46000.0
2015-03-10 13:15:00,66.71,66.79,66.67,66.78,42800.0,62.1091,62.1836,62.0718,62.1743,42800.0
2015-03-10 13:20:00,66.78,66.84,66.78,66.83,54400.0,62.1743,62.2301,62.1743,62.2208,54400.0
2015-03-10 13:25:00,66.82,66.86,66.75,66.75,61200.0,62.2115,62.2487,62.1463,62.1463,61200.0
2015-03-10 13:30:00,66.73,66.75,66.69,66.71,49200.0,62.1277,62.1463,62.0905,62.1091,49200.0
2015-03-10 13:35:00,66.71,66.73,66.66,66.68,55200.0,62.1091,62.1277,62.0625,62.0812,55200.0
2015-03-10 13:40:00,66.67,66.69,66.64,66.67,41600.0,62.0718,62.0905,62.0439,62.0718,41600.0
2015-03-10 13:45:00,66.67,66.74,66.66,66.7,41200.0,62.0718,62.137,62.0625,62.0998,41200.0
2015-03-10 13:50:00,66.68,66.74,66.68,66.71,33200.0,62.0812,62.137,62.0812,62.1091,33200.0
2015-03-10 13:55:00,66.72,66.81,66.7,66.8,81200.0,62.1184,62.2022,62.0998,62.1929,81200.0
2015-03-10 14:00:00,66.8,66.84,66.79,66.8,61200.0,62.1929,62.2301,62.1836,62.1929,61200.0
2015-03-10 14:05:00,66.81,66.85,66.8,66.82,56400.0,62.2022,62.2394,62.1929,62.2115,56400.0
2015-03-10 14:10:00,66.82,66.83,66.64,66.67,71200.0,62.2115,62.2208,62.0439,62.0718,71200.0
2015-03-10 14:15:00,66.64,66.69,66.64,66.67,84800.0,62.0439,62.0905,62.0439,62.0718,84800.0
2015-03-10 14:20:00,66.67,66.69,66.59,66.61,69600.0,62.0718,62.0905,61.9974,62.016,69600.0
2015-03-10 14:25:00,66.61,66.66,66.58,66.59,75600.0,62.016,62.0625,61.9881,61.9974,75600.0
2015-03-10 14:30:00,66.59,66.67,66.58,66.6,72800.0,61.9974,62.0718,61.9881,62.0067,72800.0
2015-03-10 14:35:00,66.61,66.64,66.58,66.61,84400.0,62.016,62.0439,61.9881,62.016,84400.0
2015-03-10 14:40:00,66.61,66.64,66.58,66.64,41200.0,62.016,62.0439,61.9881,62.0439,41200.0
2015-03-10 14:45:00,66.65,66.7,66.61,66.64,84000.0,62.0532,62.0998,62.016,62.0439,84000.0
2015-03-10 14:50:00,66.65,66.66,66.55,66.57,86400.0,62.0532,62.0625,61.9601,61.9787,86400.0
2015-03-10 14:55:00,66.58,66.64,66.54,66.58,94800.0,61.9881,62.0439,61.9508,61.9881,94800.0
2015-03-10 15:00:00,66.6,66.66,66.58,66.61,56800.0,62.0067,62.0625,61.9881,62.016,56800.0
2015-03-10 15:05:00,66.62,66.7,66.58,66.61,118400.0,62.0253,62.0998,61.9881,62.016,118400.0
2015-03-10 15:10:00,66.61,66.62,66.55,66.56,92400.0,62.016,62.0253,61.9601,61.9694,92400.0
2015-03-10 15:15:00,66.57,66.64,66.54,66.62,88000.0,61.9787,62.0439,61.9508,62.0253,88000.0
2015-03-10 15:20:00,66.62,66.66,66.58,66.64,92000.0,62.0253,62.0625,61.9881,62.0439,92000.0
2015-03-10 15:25:00,66.63,66.63,66.54,66.55,126000.0,62.0346,62.0346,61.9508,61.9601,126000.0
2015-03-10 15:30:00,66.56,66.58,66.5,66.51,124800.0,61.9694,61.9881,61.9136,61.9229,124800.0
2015-03-10 15:35:00,66.51,66.53,66.47,66.51,133600.0,61.9229,61.9415,61.8856,61.9229,133600.0
2015-03-10 15:40:00,66.52,66.57,66.5,66.51,240000.0,61.9322,61.9787,61.9136,61.9229,240000.0
2015-03-10 15:45:00,66.5,66.56,66.49,66.55,199200.0,61.9136,61.9694,61.9043,61.9601,199200.0
2015-03-10 15:50:00,66.55,66.56,66.5,66.53,296400.0,61.9601,61.9694,61.9136,61.9415,296400.0
2015-03-10 15:55:00,66.54,66.54,66.4,66.44,630800.0,61.9508,61.9508,61.8205,61.8577,630800.0
2015-03-11 09:30:00,66.41,66.41,66.03,66.13,657200.0,61.8298,61.8298,61.476,61.5691,657200.0
2015-03-11 09:35:00,66.1,66.16,65.91,65.92,318800.0,61.5412,61.597,61.3643,61.3736,318800.0
2015-03-11 09:40:00,65.91,66.05,65.76,65.98,212400.0,61.3643,61.4946,61.2246,61.4294,212400.0
2015-03-11 09:45:00,65.98,66.03,65.93,65.95,317200.0,61.4294,61.476,61.3829,61.4015,317200.0
2015-03-11 09:50:00,65.94,66.17,65.91,66.13,182400.0,61.3922,61.6063,61.3643,61.5691,182400.0
2015-03-11 09:55:00,66.13,66.28,66.09,66.19,164400.0,61.5691,61.7087,61.5318,61.6249,164400.0
2015-03-11 10:00:00,66.2,66.38,66.17,66.33,180000.0,61.6343,61.8018,61.6063,61.7553,180000.0
2015-03-11 10:05:00,66.34,66.6,66.33,66.58,170800.0,61.7646,62.0067,61.7553,61.9881,170800.0
2015-03-11 10:10:00,66.58,66.65,66.5,66.5,197200.0,61.9881,62.0532,61.9136,61.9136,197200.0
2015-03-11 10:15:00,66.5,66.52,66.33,66.34,74400.0,61.9136,61.9322,61.7553,61.7646,74400.0
2015-03-11 10:20:00,66.33,66.53,66.33,66.5,70400.0,61.7553,61.9415,61.7553,61.9136,70400.0
2015-03-11 10:25:00,66.52,66.58,66.51,66.58,68000.0,61.9322,61.9881,61.9229,61.9881,68000.0
2015-03-11 10:30:00,66.56,66.59,66.45,66.45,134800.0,61.9694,61.9974,61.867,61.867,134800.0
2015-03-11 10:35:00,66.43,66.49,66.4,66.43,85600.0,61.8484,61.9043,61.8205,61.8484,85600.0
2015-03-11 10:40:00,66.44,66.44,66.38,66.41,166800.0,61.8577,61.8577,61.8018,61.8298,166800.0
2015-03-11 10:45:00,66.42,66.53,66.41,66.51,186800.0,61.8391,61.9415,61.8298,61.9229,186800.0
2015-03-11 10:50:00,66.53,66.61,66.48,66.6,178400.0,61.9415,62.016,61.8949,62.0067,178400.0
2015-03-11 10:55:00,66.6,66.63,66.54,66.63,144400.0,62.0067,62.0346,61.9508,62.0346,144400.0
2015-03-11 11:00:00,66.6,66.66,66.52,66.55,218400.0,62.0067,62.0625,61.9322,61.9601,218400.0
2015-03-11 11:05:00,66.55,66.58,66.5,66.58,85600.0,61.9601,61.9881,61.9136,61.9881,85600.0
2015-03-11 11:10:00,66.58,66.7,66.57,66.68,68000.0,61.9881,62.0998,61.9787,62.0812,68000.0
2015-03-11 11:15:00,66.68,66.85,66.68,66.75,132800.0,62.0812,62.2394,62.0812,62.1463,132800.0
2015-03-11 11:20:00,66.77,66.78,66.61,66.61,125200.0,62.1649,62.1743,62.016,62.016,125200.0
2015-03-11 11:25:00,66.6,66.76,66.57,66.76,62400.0,62.0067,62.1556,61.9787,62.1556,62400.0
2015-03-11 11:30:00,66.75,66.76,66.7,66.71,50000.0,62.1463,62.1556,62.0998,62.1091,50000.0
2015-03-11 11:35:00,66.72,66.78,66.71,66.73,69600.0,62.1184,62.1743,62.1091,62.1277,69600.0
2015-03-11 11:40:00,66.73,66.78,66.71,66.71,50800.0,62.1277,62.1743,62.1091,62.1091,50800.0
2015-03-11 11:45:00,66.72,66.72,66.61,66.61,61600.0,62.1184,62.1184,62.016,62.016,61600.0
2015-03-11 11:50:00,66.61,66.68,66.56,66.68,84000.0,62.016,62.0812,61.9694,62.0812,84000.0
2015-03-11 11:55:00,66.66,66.68,66.62,66.68,60400.0,62.0625,62.0812,62.0253,62.0812,60400.0
2015-03-11 12:00:00,66.66,66.72,66.66,66.66,54800.0,62.0625,62.1184,62.0625,62.0625,54800.0
2015-03-11 12:05:00,66.66,66.68,66.56,66.6,96000.0,62.0625,62.0812,61.9694,62.0067,96000.0
2015-03-11 12:10:00,66.6,66.66,66.6,66.64,36800.0,62.0067,62.0625,62.0067,62.0439,36800.0
2015-03-11 12:15:00,66.62,66.66,66.62,66.64,72000.0,62.0253,62.0625,62.0253,62.0439,72000.0
2015-03-11 12:20:00,66.64,66.64,66.6,66.62,84400.0,62.0439,62.0439,62.0067,62.0253,84400.0
2015-03-11 12:25:00,66.61,66.64,66.58,66.6,104000.0,62.016,62.0439,61.9881,62.0067,104000.0
2015-03-11 12:30:00,66.58,66.61,66.57,66.6,63200.0,61.9881,62.016,61.9787,62.0067,63200.0
2015-03-11 12:35:00,66.6,66.66,66.57,66.66,70800.0,62.0067,62.0625,61.9787,62.0625,70800.0
2015-03-11 12:40:00,66.64,66.66,66.61,66.63,42800.0,62.0439,62.0625,62.016,62.0346,42800.0
2015-03-11 12:45:00,66.61,66.65,66.61,66.61,55600.0,62.016,62.0532,62.016,62.016,55600.0
2015-03-11 12:50:00,66.59,66.65,66.58,66.62,58400.0,61.9974,62.0532,61.9881,62.0253,58400.0
2015-03-11 12:55:00,66.63,66.64,66.58,66.61,92400.0,62.0346,62.0439,61.9881,62.016,92400.0
2015-03-11 13:00:00,66.61,66.64,66.53,66.56,47200.0,62.016,62.0439,61.9415,61.9694,47200.0
2015-03-11 13:05:00,66.57,66.57,66.5,66.55,59600.0,61.9787,61.9787,61.9136,61.9601,59600.0
2015-03-11 13:10:00,66.53,66.58,66.53,66.56,40000.0,61.9415,61.9881,61.9415,61.9694,40000.0
2015-03-11 13:15:00,66.56,66.56,66.46,66.47,74800.0,61.9694,61.9694,61.8763,61.8856,74800.0
2015-03-11 13:20:00,66.47,66.5,66.44,66.48,33600.0,61.8856,61.9136,61.8577,61.8949,33600.0
2015-03-11 13:25:00,66.49,66.51,66.45,66.47,40400.0,61.9043,61.9229,61.867,61.8856,40400.0
2015-03-11 13:30:00,66.49,66.49,66.33,66.36,79200.0,61.9043,61.9043,61.7553,61.7832,79200.0
2015-03-11 13:35:00,66.36,66.41,66.35,66.37,61200.0,61.7832,61.8298,61.7739,61.7925,61200.0
2015-03-11 13:40:00,66.36,66.36,66.28,66.32,58400.0,61.7832,61.7832,61.7087,61.746,58400.0
2015-03-11 13:45:00,66.33,66.33,66.2,66.22,97200.0,61.7553,61.7553,61.6343,61.6529,97200.0
2015-03-11 13:50:00,66.21,66.3,66.19,66.26,92000.0,61.6436,61.7274,61.6249,61.6901,92000.0
2015-03-11 13:55:00,66.26,66.31,66.25,66.27,66800.0,61.6901,61.7367,61.6808,61.6994,66800.0
2015-03-11 14:00:00,66.27,66.37,66.27,66.36,58000.0,61.6994,61.7925,61.6994,61.7832,58000.0
2015-03-11 14:05:00,66.34,66.39,66.34,66.38,58400.0,61.7646,61.8112,61.7646,61.8018,58400.0
2015-03-11 14:10:00,66.39,66.4,66.34,66.37,39200.0,61.8112,61.8205,61.7646,61.7925,39200.0
2015-03-11 14:15:00,66.38,66.43,66.33,66.41,65600.0,61.8018,61.8484,61.7553,61.8298,65600.0
2015-03-11 14:20:00,66.41,66.42,66.34,66.36,45600.0,61.8298,61.8391,61.7646,61.7832,45600.0
2015-03-11 14:25:00,66.36,66.46,66.36,66.43,68800.0,61.7832,61.8763,61.7832,61.8484,68800.0
2015-03-11 14:30:00,66.42,66.46,66.38,66.46,92800.0,61.8391,61.8763,61.8018,61.8763,92800.0
2015-03-11 14:35:00,66.44,66.59,66.42,66.58,119200.0,61.8577,61.9974,61.8391,61.9881,119200.0
2015-03-11 14:40:00,66.58,66.58,66.49,66.58,118000.0,61.9881,61.9881,61.9043,61.9881,118000.0
2015-03-11 14:45:00,66.56,66.61,66.55,66.58,82800.0,61.9694,62.016,61.9601,61.9881,82800.0
2015-03-11 14:50:00,66.58,66.68,66.56,66.6,191600.0,61.9881,62.0812,61.9694,62.0067,191600.0
2015-03-11 14:55:00,66.6,66.63,66.58,66.61,67600.0,62.0067,62.0346,61.9881,62.016,67600.0
2015-03-11 15:00:00,66.61,66.61,66.55,66.55,102800.0,62.016,62.016,61.9601,61.9601,102800.0
2015-03-11 15:05:00,66.56,66.58,66.48,66.48,97600.0,61.9694,61.9881,61.8949,61.8949,97600.0
2015-03-11 15:10:00,66.49,66.51,66.36,66.39,154800.0,61.9043,61.9229,61.7832,61.8112,154800.0
2015-03-11 15:15:00,66.38,66.42,66.35,66.36,114800.0,61.8018,61.8391,61.7739,61.7832,114800.0
2015-03-11 15:20:00,66.36,66.37,66.28,66.28,61600.0,61.7832,61.7925,61.7087,61.7087,61600.0
2015-03-11 15:25:00,66.29,66.33,66.25,66.25,100000.0,61.7181,61.7553,61.6808,61.6808,100000.0
2015-03-11 15:30:00,66.25,66.28,66.17,66.23,344400.0,61.6808,61.7087,61.6063,61.6622,344400.0
2015-03-11 15:35:00,66.23,66.27,66.21,66.26,178800.0,61.6622,61.6994,61.6436,61.6901,178800.0
2015-03-11 15:40:00,66.26,66.26,66.19,66.26,134400.0,61.6901,61.6901,61.6249,61.6901,134400.0
2015-03-11 15:45:00,66.26,66.27,66.2,66.25,147600.0,61.6901,61.6994,61.6343,61.6808,147600.0
2015-03-11 15:50:00,66.25,66.31,66.22,66.28,140800.0,61.6808,61.7367,61.6529,61.7087,140800.0
2015-03-11 15:55:00,66.27,66.31,66.22,66.22,382400.0,61.6994,61.7367,61.6529,61.6529,382400.0
2015-03-12 09:30:00,66.6,66.67,66.58,66.66,216800.0,62.0067,62.0718,61.9881,62.0625,216800.0
2015-03-12 09:35:00,66.67,66.87,66.66,66.83,110000.0,62.0718,62.2581,62.0625,62.2208,110000.0
2015-03-12 09:40:00,66.83,67.0,66.82,66.99,115600.0,62.2208,62.3791,62.2115,62.3698,115600.0
2015-03-12 09:45:00,66.99,67.06,66.9,67.04,115600.0,62.3698,62.4349,62.286,62.4163,115600.0
2015-03-12 09:50:00,67.07,67.09,66.94,66.98,95200.0,62.4443,62.4629,62.3232,62.3605,95200.0
2015-03-12 09:55:00,66.98,67.0,66.91,66.94,49600.0,62.3605,62.3791,62.2953,62.3232,49600.0
2015-03-12 10:00:00,66.96,66.96,66.79,66.91,106000.0,62.3418,62.3418,62.1836,62.2953,106000.0
2015-03-12 10:05:00,66.91,66.99,66.9,66.98,64800.0,62.2953,62.3698,62.286,62.3605,64800.0
2015-03-12 10:10:00,66.97,67.03,66.96,66.99,60800.0,62.3512,62.407,62.3418,62.3698,60800.0
2015-03-12 10:15:00,66.98,66.98,66.9,66.93,66400.0,62.3605,62.3605,62.286,62.3139,66400.0
2015-03-12 10:20:00,66.92,67.01,66.92,66.99,14000.0,62.3046,62.3884,62.3046,62.3698,14000.0
2015-03-12 10:25:00,66.95,67.02,66.93,66.99,60000.0,62.3325,62.3977,62.3139,62.3698,60000.0
2015-03-12 10:30:00,66.98,67.03,66.98,67.01,41600.0,62.3605,62.407,62.3605,62.3884,41600.0
2015-03-12 10:35:00,67.01,67.02,66.96,67.01,30800.0,62.3884,62.3977,62.3418,62.3884,30800.0
2015-03-12 10:40:00,67.01,67.13,67.01,67.13,107200.0,62.3884,62.5001,62.3884,62.5001,107200.0
2015-03-12 10:45:00,67.11,67.22,67.1,67.16,108800.0,62.4815,62.5839,62.4722,62.528,108800.0
2015-03-12 10:50:00,67.16,67.25,67.16,67.21,88000.0,62.528,62.6118,62.528,62.5746,88000.0
2015-03-12 10:55:00,67.22,67.24,67.18,67.19,56000.0,62.5839,62.6025,62.5467,62.556,56000.0
2015-03-12 11:00:00,67.21,67.21,67.16,67.17,58000.0,62.5746,62.5746,62.528,62.5374,58000.0
2015-03-12 11:05:00,67.18,67.19,67.16,67.18,45600.0,62.5467,62.556,62.528,62.5467,45600.0
2015-03-12 11:10:00,67.18,67.19,67.15,67.16,69200.0,62.5467,62.556,62.5187,62.528,69200.0
2015-03-12 11:15:00,67.15,67.25,67.15,67.24,81600.0,62.5187,62.6118,62.5187,62.6025,81600.0
2015-03-12 11:20:00,67.23,67.32,67.23,67.3,71200.0,62.5932,62.677,62.5932,62.6584,71200.0
2015-03-12 11:25:00,67.28,67.33,67.26,67.29,36800.0,62.6398,62.6863,62.6212,62.6491,36800.0
2015-03-12 11:30:00,67.27,67.29,67.22,67.23,71600.0,62.6305,62.6491,62.5839,62.5932,71600.0
2015-03-12 11:35:00,67.22,67.27,67.21,67.24,38800.0,62.5839,62.6305,62.5746,62.6025,38800.0
2015-03-12 11:40:00,67.25,67.29,67.24,67.27,53600.0,62.6118,62.6491,62.6025,62.6305,53600.0
2015-03-12 11:45:00,67.27,67.27,67.24,67.25,40800.0,62.6305,62.6305,62.6025,62.6118,40800.0
2015-03-12 11:50:00,67.25,67.27,67.21,67.22,47600.0,62.6118,62.6305,62.5746,62.5839,47600.0
2015-03-12 11:55:00,67.22,67.22,67.16,67.22,30400.0,62.5839,62.5839,62.528,62.5839,30400.0
2015-03-12 12:00:00,67.21,67.28,67.19,67.25,108400.0,62.5746,62.6398,62.556,62.6118,108400.0
2015-03-12 12:05:00,67.24,67.27,67.22,67.27,65200.0,62.6025,62.6305,62.5839,62.6305,65200.0
2015-03-12 12:10:00,67.25,67.27,67.23,67.24,40400.0,62.6118,62.6305,62.5932,62.6025,40400.0
2015-03-12 12:15:00,67.25,67.26,67.22,67.23,30000.0,62.6118,62.6212,62.5839,62.5932,30000.0
2015-03-12 12:20:00,67.25,67.25,67.16,67.16,80800.0,62.6118,62.6118,62.528,62.528,80800.0
2015-03-12 12:25:00,67.17,67.23,67.15,67.18,84000.0,62.5374,62.5932,62.5187,62.5467,84000.0
2015-03-12 12:30:00,67.17,67.19,67.15,67.17,40800.0,62.5374,62.556,62.5187,62.5374,40800.0
2015-03-12 12:35:00,67.17,67.18,67.1,67.11,52800.0,62.5374,62.5467,62.4722,62.4815,52800.0
2015-03-12 12:40:00,67.1,67.11,67.02,67.06,126000.0,62.4722,62.4815,62.3977,62.4349,126000.0
2015-03-12 12:45:00,67.05,67.14,67.04,67.14,47200.0,62.4256,62.5094,62.4163,62.5094,47200.0
2015-03-12 12:50:00,67.14,67.14,67.07,67.11,50400.0,62.5094,62.5094,62.4443,62.4815,50400.0
2015-03-12 12:55:00,67.11,67.13,67.09,67.1,66800.0,62.4815,62.5001,62.4629,62.4722,66800.0
2015-03-12 13:00:00,67.1,67.12,67.08,67.11,51200.0,62.4722,62.4908,62.4536,62.4815,51200.0
2015-03-12 13:05:00,67.09,67.13,67.08,67.11,72000.0,62.4629,62.5001,62.4536,62.4815,72000.0
2015-03-12 13:10:00,67.11,67.13,67.06,67.07,46800.0,62.4815,62.5001,62.4349,62.4443,46800.0
2015-03-12 13:15:00,67.07,67.14,67.07,67.14,54800.0,62.4443,62.5094,62.4443,62.5094,54800.0
2015-03-12 13:20:00,67.13,67.13,67.07,67.08,48800.0,62.5001,62.5001,62.4443,62.4536,48800.0
2015-03-12 13:25:00,67.08,67.09,67.01,67.05,76000.0,62.4536,62.4629,62.3884,62.4256,76000.0
2015-03-12 13:30:00,67.05,67.06,67.02,67.05,35200.0,62.4256,62.4349,62.3977,62.4256,35200.0
2015-03-12 13:35:00,67.05,67.08,67.03,67.03,59600.0,62.4256,62.4536,62.407,62.407,59600.0
2015-03-12 13:40:00,67.03,67.08,67.02,67.06,45600.0,62.407,62.4536,62.3977,62.4349,45600.0
2015-03-12 13:45:00,67.05,67.06,67.01,67.03,29600.0,62.4256,62.4349,62.3884,62.407,29600.0
2015-03-12 13:50:00,67.05,67.08,67.04,67.07,55600.0,62.4256,62.4536,62.4163,62.4443,55600.0
2015-03-12 13:55:00,67.1,67.12,67.06,67.07,75200.0,62.4722,62.4908,62.4349,62.4443,75200.0
2015-03-12 14:00:00,67.07,67.09,67.05,67.07,58400.0,62.4443,62.4629,62.4256,62.4443,58400.0
2015-03-12 14:05:00,67.07,67.12,67.07,67.1,52800.0,62.4443,62.4908,62.4443,62.4722,52800.0
2015-03-12 14:10:00,67.11,67.17,67.08,67.16,170800.0,62.4815,62.5374,62.4536,62.528,170800.0
2015-03-12 14:15:00,67.14,67.29,67.14,67.27,98000.0,62.5094,62.6491,62.5094,62.6305,98000.0
2015-03-12 14:20:00,67.27,67.32,67.27,67.31,76000.0,62.6305,62.677,62.6305,62.6677,76000.0
2015-03-12 14:25:00,67.3,67.31,67.22,67.22,76800.0,62.6584,62.6677,62.5839,62.5839,76800.0
2015-03-12 14:30:00,67.23,67.23,67.14,67.17,42400.0,62.5932,62.5932,62.5094,62.5374,42400.0
2015-03-12 14:35:00,67.17,67.17,67.09,67.16,45600.0,62.5374,62.5374,62.4629,62.528,45600.0
2015-03-12 14:40:00,67.16,67.16,67.09,67.11,64000.0,62.528,62.528,62.4629,62.4815,64000.0
2015-03-12 14:45:00,67.12,67.21,67.12,67.16,77600.0,62.4908,62.5746,62.4908,62.528,77600.0
2015-03-12 14:50:00,67.13,67.21,67.11,67.19,34000.0,62.5001,62.5746,62.4815,62.556,34000.0
2015-03-12 14:55:00,67.2,67.28,67.17,67.25,66800.0,62.5653,62.6398,62.5374,62.6118,66800.0
2015-03-12 15:00:00,67.27,67.31,67.27,67.3,28400.0,62.6305,62.6677,62.6305,62.6584,28400.0
2015-03-12 15:05:00,67.3,67.32,67.26,67.29,126000.0,62.6584,62.677,62.6212,62.6491,126000.0
2015-03-12 15:10:00,67.29,67.37,67.29,67.36,60400.0,62.6491,62.7236,62.6491,62.7143,60400.0
2015-03-12 15:15:00,67.37,67.37,67.32,67.33,52800.0,62.7236,62.7236,62.677,62.6863,52800.0
2015-03-12 15:20:00,67.32,67.36,67.3,67.3,38000.0,62.677,62.7143,62.6584,62.6584,38000.0
2015-03-12 15:25:00,67.3,67.37,67.28,67.35,55200.0,62.6584,62.7236,62.6398,62.7049,55200.0
2015-03-12 15:30:00,67.35,67.38,67.32,67.32,76800.0,62.7049,62.7329,62.677,62.677,76800.0
2015-03-12 15:35:00,67.33,67.38,67.31,67.38,67600.0,62.6863,62.7329,62.6677,62.7329,67600.0
2015-03-12 15:40:00,67.36,67.39,67.33,67.36,108800.0,62.7143,62.7422,62.6863,62.7143,108800.0
2015-03-12 15:45:00,67.34,67.47,67.31,67.46,260800.0,62.6956,62.8167,62.6677,62.8074,260800.0
2015-03-12 15:50:00,67.47,67.47,67.38,67.4,222000.0,62.8167,62.8167,62.7329,62.7515,222000.0
2015-03-12 15:55:00,67.4,67.5,67.35,67.42,703200.0,62.7515,62.8446,62.7049,62.7701,703200.0
2015-03-13 09:30:00,67.21,67.21,66.69,66.79,412000.0,62.5746,62.5746,62.0905,62.1836,412000.0
2015-03-13 09:35:00,66.79,66.98,66.77,66.94,253600.0,62.1836,62.3605,62.1649,62.3232,253600.0
2015-03-13 09:40:00,66.94,67.12,66.94,67.12,154800.0,62.3232,62.4908,62.3232,62.4908,154800.0
2015-03-13 09:45:00,67.11,67.14,67.03,67.08,158800.0,62.4815,62.5094,62.407,62.4536,158800.0
2015-03-13 09:50:00,67.07,67.1,66.95,66.98,128400.0,62.4443,62.4722,62.3325,62.3605,128400.0
2015-03-13 09:55:00,66.98,66.99,66.78,66.78,115200.0,62.3605,62.3698,62.1743,62.1743,115200.0
2015-03-13 10:00:00,66.78,66.8,66.71,66.72,132800.0,62.1743,62.1929,62.1091,62.1184,132800.0
2015-03-13 10:05:00,66.72,66.72,66.56,66.59,113200.0,62.1184,62.1184,61.9694,61.9974,113200.0
2015-03-13 10:10:00,66.59,66.73,66.58,66.73,87600.0,61.9974,62.1277,61.9881,62.1277,87600.0
2015-03-13 10:15:00,66.73,66.89,66.71,66.86,107200.0,62.1277,62.2767,62.1091,62.2487,107200.0
2015-03-13 10:20:00,66.86,66.88,66.7,66.7,117200.0,62.2487,62.2674,62.0998,62.0998,117200.0
2015-03-13 10:25:00,66.72,66.82,66.6,66.61,84800.0,62.1184,62.2115,62.0067,62.016,84800.0
2015-03-13 10:30:00,66.61,66.71,66.51,66.7,180800.0,62.016,62.1091,61.9229,62.0998,180800.0
2015-03-13 10:35:00,66.71,66.81,66.63,66.8,157200.0,62.1091,62.2022,62.0346,62.1929,157200.0
2015-03-13 10:40:00,66.8,66.81,66.64,66.64,88800.0,62.1929,62.2022,62.0439,62.0439,88800.0
2015-03-13 10:45:00,66.63,66.63,66.56,66.56,99600.0,62.0346,62.0346,61.9694,61.9694,99600.0
2015-03-13 10:50:00,66.57,66.57,66.42,66.42,107600.0,61.9787,61.9787,61.8391,61.8391,107600.0
2015-03-13 10:55:00,66.42,66.47,66.36,66.38,208400.0,61.8391,61.8856,61.7832,61.8018,208400.0
2015-03-13 11:00:00,66.37,66.47,66.36,66.47,117200.0,61.7925,61.8856,61.7832,61.8856,117200.0
2015-03-13 11:05:00,66.46,66.46,66.36,66.45,111600.0,61.8763,61.8763,61.7832,61.867,111600.0
2015-03-13 11:10:00,66.47,66.54,66.46,66.5,83200.0,61.8856,61.9508,61.8763,61.9136,83200.0
2015-03-13 11:15:00,66.49,66.51,66.4,66.42,95600.0,61.9043,61.9229,61.8205,61.8391,95600.0
2015-03-13 11:20:00,66.42,66.42,66.35,66.39,107600.0,61.8391,61.8391,61.7739,61.8112,107600.0
2015-03-13 11:25:00,66.38,66.4,66.26,66.27,101200.0,61.8018,61.8205,61.6901,61.6994,101200.0
2015-03-13 11:30:00,66.25,66.29,66.23,66.27,178400.0,61.6808,61.7181,61.6622,61.6994,178400.0
2015-03-13 11:35:00,66.29,66.38,66.24,66.36,116400.0,61.7181,61.8018,61.6715,61.7832,116400.0
2015-03-13 11:40:00,66.37,66.44,66.32,66.35,82800.0,61.7925,61.8577,61.746,61.7739,82800.0
2015-03-13 11:45:00,66.33,66.33,66.2,66.23,94400.0,61.7553,61.7553,61.6343,61.6622,94400.0
2015-03-13 11:50:00,66.23,66.29,66.21,66.29,126400.0,61.6622,61.7181,61.6436,61.7181,126400.0
2015-03-13 11:55:00,66.28,66.36,66.28,66.33,170800.0,61.7087,61.7832,61.7087,61.7553,170800.0
2015-03-13 12:00:00,66.33,66.33,66.21,66.24,96800.0,61.7553,61.7553,61.6436,61.6715,96800.0
2015-03-13 12:05:00,66.24,66.33,66.24,66.33,35200.0,61.6715,61.7553,61.6715,61.7553,35200.0
2015-03-13 12:10:00,66.32,66.39,66.27,66.3,63200.0,61.746,61.8112,61.6994,61.7274,63200.0
2015-03-13 12:15:00,66.28,66.29,66.2,66.28,98000.0,61.7087,61.7181,61.6343,61.7087,98000.0
2015-03-13 12:20:00,66.27,66.39,66.27,66.35,62400.0,61.6994,61.8112,61.6994,61.7739,62400.0
2015-03-13 12:25:00,66.35,66.35,66.27,66.27,71600.0,61.7739,61.7739,61.6994,61.6994,71600.0
2015-03-13 12:30:00,66.27,66.36,66.26,66.32,60000.0,61.6994,61.7832,61.6901,61.746,60000.0
2015-03-13 12:35:00,66.32,66.4,66.32,66.38,64000.0,61.746,61.8205,61.746,61.8018,64000.0
2015-03-13 12:40:00,66.38,66.51,66.35,66.5,81600.0,61.8018,61.9229,61.7739,61.9136,81600.0
2015-03-13 12:45:00,66.5,66.51,66.42,66.45,114800.0,61.9136,61.9229,61.8391,61.867,114800.0
2015-03-13 12:50:00,66.46,66.47,66.36,66.41,60000.0,61.8763,61.8856,61.7832,61.8298,60000.0
2015-03-13 12:55:00,66.42,66.51,66.41,66.51,92800.0,61.8391,61.9229,61.8298,61.9229,92800.0
2015-03-13 13:00:00,66.5,66.51,66.42,66.45,93600.0,61.9136,61.9229,61.8391,61.867,93600.0
2015-03-13 13:05:00,66.43,66.47,66.38,66.39,52000.0,61.8484,61.8856,61.8018,61.8112,52000.0
2015-03-13 13:10:00,66.39,66.44,66.34,66.41,72000.0,61.8112,61.8577,61.7646,61.8298,72000.0
2015-03-13 13:15:00,66.39,66.39,66.34,66.38,70400.0,61.8112,61.8112,61.7646,61.8018,70400.0
2015-03-13 13:20:00,66.36,66.37,66.27,66.29,85600.0,61.7832,61.7925,61.6994,61.7181,85600.0
2015-03-13 13:25:00,66.29,66.29,66.2,66.21,116800.0,61.7181,61.7181,61.6343,61.6436,116800.0
2015-03-13 13:30:00,66.2,66.29,66.2,66.25,72000.0,61.6343,61.7181,61.6343,61.6808,72000.0
2015-03-13 13:35:00,66.24,66.35,66.22,66.34,88400.0,61.6715,61.7739,61.6529,61.7646,88400.0
2015-03-13 13:40:00,66.35,66.35,66.3,66.32,64800.0,61.7739,61.7739,61.7274,61.746,64800.0
2015-03-13 13:45:00,66.31,66.31,66.25,66.26,65600.0,61.7367,61.7367,61.6808,61.6901,65600.0
2015-03-13 13:50:00,66.26,66.32,66.26,66.3,69200.0,61.6901,61.746,61.6901,61.7274,69200.0
2015-03-13 13:55:00,66.3,66.3,66.23,66.23,75600.0,61.7274,61.7274,61.6622,61.6622,75600.0
2015-03-13 14:00:00,66.23,66.25,66.19,66.22,104000.0,61.6622,61.6808,61.6249,61.6529,104000.0
2015-03-13 14:05:00,66.22,66.22,66.17,66.17,78000.0,61.6529,61.6529,61.6063,61.6063,78000.0
2015-03-13 14:10:00,66.17,66.17,66.13,66.15,84400.0,61.6063,61.6063,61.5691,61.5877,84400.0
2015-03-13 14:15:00,66.16,66.23,66.16,66.19,96800.0,61.597,61.6622,61.597,61.6249,96800.0
2015-03-13 14:20:00,66.19,66.2,66.15,66.2,94000.0,61.6249,61.6343,61.5877,61.6343,94000.0
2015-03-13 14:25:00,66.21,66.27,66.19,66.27,111600.0,61.6436,61.6994,61.6249,61.6994,111600.0
2015-03-13 14:30:00,66.26,66.35,66.26,66.35,113600.0,61.6901,61.7739,61.6901,61.7739,113600.0
2015-03-13 14:35:00,66.35,66.35,66.19,66.2,82800.0,61.7739,61.7739,61.6249,61.6343,82800.0
2015-03-13 14:40:00,66.2,66.2,66.13,66.17,121600.0,61.6343,61.6343,61.5691,61.6063,121600.0
2015-03-13 14:45:00,66.18,66.26,66.15,66.16,82400.0,61.6156,61.6901,61.5877,61.597,82400.0
2015-03-13 14:50:00,66.16,66.26,66.16,66.19,87600.0,61.597,61.6901,61.597,61.6249,87600.0
2015-03-13 14:55:00,66.18,66.25,66.16,66.25,82000.0,61.6156,61.6808,61.597,61.6808,82000.0
2015-03-13 15:00:00,66.24,66.28,66.21,66.23,81200.0,61.6715,61.7087,61.6436,61.6622,81200.0
2015-03-13 15:05:00,66.23,66.24,66.22,66.24,99200.0,61.6622,61.6715,61.6529,61.6715,99200.0
2015-03-13 15:10:00,66.24,66.28,66.23,66.26,66000.0,61.6715,61.7087,61.6622,61.6901,66000.0
2015-03-13 15:15:00,66.27,66.35,66.24,66.25,103200.0,61.6994,61.7739,61.6715,61.6808,103200.0
2015-03-13 15:20:00,66.25,66.31,66.22,66.31,111600.0,61.6808,61.7367,61.6529,61.7367,111600.0
2015-03-13 15:25:00,66.3,66.34,66.26,66.33,98400.0,61.7274,61.7646,61.6901,61.7553,98400.0
2015-03-13 15:30:00,66.33,66.33,66.21,66.23,153200.0,61.7553,61.7553,61.6436,61.6622,153200.0
2015-03-13 15:35:00,66.23,66.34,66.23,66.33,170800.0,61.6622,61.7646,61.6622,61.7553,170800.0
2015-03-13 15:40:00,66.33,66.46,66.33,66.33,198400.0,61.7553,61.8763,61.7553,61.7553,198400.0
2015-03-13 15:45:00,66.33,66.35,66.29,66.31,249200.0,61.7553,61.7739,61.7181,61.7367,249200.0
2015-03-13 15:50:00,66.31,66.39,66.31,66.39,290800.0,61.7367,61.8112,61.7367,61.8112,290800.0
2015-03-13 15:55:00,66.4,66.46,66.28,66.3,620800.0,61.8205,61.8763,61.7087,61.7274,620800.0
2015-03-16 09:30:00,66.72,66.88,66.66,66.72,222800.0,62.1184,62.2674,62.0625,62.1184,222800.0
2015-03-16 09:35:00,66.72,66.89,66.67,66.77,137600.0,62.1184,62.2767,62.0718,62.1649,137600.0
2015-03-16 09:40:00,66.74,66.88,66.71,66.88,77200.0,62.137,62.2674,62.1091,62.2674,77200.0
2015-03-16 09:45:00,66.88,67.04,66.86,66.98,132800.0,62.2674,62.4163,62.2487,62.3605,132800.0
2015-03-16 09:50:00,66.99,67.24,66.99,67.19,168000.0,62.3698,62.6025,62.3698,62.556,168000.0
2015-03-16 09:55:00,67.19,67.22,67.06,67.1,81200.0,62.556,62.5839,62.4349,62.4722,81200.0
2015-03-16 10:00:00,67.1,67.21,67.08,67.14,110800.0,62.4722,62.5746,62.4536,62.5094,110800.0
2015-03-16 10:05:00,67.14,67.21,67.13,67.13,65600.0,62.5094,62.5746,62.5001,62.5001,65600.0
2015-03-16 10:10:00,67.14,67.2,67.1,67.17,84000.0,62.5094,62.5653,62.4722,62.5374,84000.0
2015-03-16 10:15:00,67.17,67.17,67.06,67.07,62800.0,62.5374,62.5374,62.4349,62.4443,62800.0
2015-03-16 10:20:00,67.06,67.17,67.06,67.08,44000.0,62.4349,62.5374,62.4349,62.4536,44000.0
2015-03-16 10:25:00,67.07,67.1,66.97,66.99,67600.0,62.4443,62.4722,62.3512,62.3698,67600.0
2015-03-16 10:30:00,66.98,67.0,66.97,67.0,42400.0,62.3605,62.3791,62.3512,62.3791,42400.0
2015-03-16 10:35:00,67.0,67.11,67.0,67.06,43600.0,62.3791,62.4815,62.3791,62.4349,43600.0
2015-03-16 10:40:00,67.06,67.1,67.01,67.05,188400.0,62.4349,62.4722,62.3884,62.4256,188400.0
2015-03-16 10:45:00,67.04,67.1,67.02,67.07,44000.0,62.4163,62.4722,62.3977,62.4443,44000.0
2015-03-16 10:50:00,67.06,67.18,67.05,67.17,142800.0,62.4349,62.5467,62.4256,62.5374,142800.0
2015-03-16 10:55:00,67.17,67.22,67.16,67.21,90000.0,62.5374,62.5839,62.528,62.5746,90000.0
2015-03-16 11:00:00,67.18,67.21,67.07,67.1,98800.0,62.5467,62.5746,62.4443,62.4722,98800.0
2015-03-16 11:05:00,67.11,67.19,67.11,67.17,50800.0,62.4815,62.556,62.4815,62.5374,50800.0
2015-03-16 11:10:00,67.18,67.24,67.15,67.21,80000.0,62.5467,62.6025,62.5187,62.5746,80000.0
2015-03-16 11:15:00,67.23,67.23,67.18,67.21,45200.0,62.5932,62.5932,62.5467,62.5746,45200.0
2015-03-16 11:20:00,67.21,67.37,67.21,67.33,77600.0,62.5746,62.7236,62.5746,62.6863,77600.0
2015-03-16 11:25:00,67.36,67.4,67.28,67.3,64800.0,62.7143,62.7515,62.6398,62.6584,64800.0
2015-03-16 11:30:00,67.29,67.38,67.28,67.37,61600.0,62.6491,62.7329,62.6398,62.7236,61600.0
2015-03-16 11:35:00,67.36,67.44,67.35,67.43,53600.0,62.7143,62.7887,62.7049,62.7794,53600.0
2015-03-16 11:40:00,67.42,67.43,67.36,67.36,59200.0,62.7701,62.7794,62.7143,62.7143,59200.0
2015-03-16 11:45:00,67.37,67.39,67.35,67.37,42400.0,62.7236,62.7422,62.7049,62.7236,42400.0
2015-03-16 11:50:00,67.38,67.5,67.37,67.45,43200.0,62.7329,62.8446,62.7236,62.798,43200.0
2015-03-16 11:55:00,67.43,67.46,67.36,67.37,41200.0,62.7794,62.8074,62.7143,62.7236,41200.0
2015-03-16 12:00:00,67.37,67.39,67.34,67.34,22000.0,62.7236,62.7422,62.6956,62.6956,22000.0
2015-03-16 12:05:00,67.34,67.34,67.24,67.26,49200.0,62.6956,62.6956,62.6025,62.6212,49200.0
2015-03-16 12:10:00,67.24,67.26,67.23,67.24,32000.0,62.6025,62.6212,62.5932,62.6025,32000.0
2015-03-16 12:15:00,67.23,67.26,67.2,67.24,46800.0,62.5932,62.6212,62.5653,62.6025,46800.0
2015-03-16 12:20:00,67.24,67.26,67.17,67.17,40800.0,62.6025,62.6212,62.5374,62.5374,40800.0
2015-03-16 12:25:00,67.16,67.19,67.14,67.17,39200.0,62.528,62.556,62.5094,62.5374,39200.0
2015-03-16 12:30:00,67.16,67.21,67.14,67.19,36800.0,62.528,62.5746,62.5094,62.556,36800.0
2015-03-16 12:35:00,67.18,67.22,67.16,67.21,28000.0,62.5467,62.5839,62.528,62.5746,28000.0
2015-03-16 12:40:00,67.21,67.3,67.21,67.26,40400.0,62.5746,62.6584,62.5746,62.6212,40400.0
2015-03-16 12:45:00,67.26,67.31,67.25,67.27,22400.0,62.6212,62.6677,62.6118,62.6305,22400.0
2015-03-16 12:50:00,67.28,67.32,67.27,67.29,58800.0,62.6398,62.677,62.6305,62.6491,58800.0
2015-03-16 12:55:00,67.29,67.31,67.27,67.27,17600.0,62.6491,62.6677,62.6305,62.6305,17600.0
2015-03-16 13:00:00,67.27,67.27,67.15,67.15,29200.0,62.6305,62.6305,62.5187,62.5187,29200.0
2015-03-16 13:05:00,67.15,67.18,67.13,67.16,87200.0,62.5187,62.5467,62.5001,62.528,87200.0
2015-03-16 13:10:00,67.17,67.23,67.15,67.2,45200.0,62.5374,62.5932,62.5187,62.5653,45200.0
2015-03-16 13:15:00,67.2,67.27,67.19,67.25,27200.0,62.5653,62.6305,62.556,62.6118,27200.0
2015-03-16 13:20:00,67.24,67.29,67.24,67.25,20400.0,62.6025,62.6491,62.6025,62.6118,20400.0
2015-03-16 13:25:00,67.25,67.32,67.24,67.32,39200.0,62.6118,62.677,62.6025,62.677,39200.0
2015-03-16 13:30:00,67.31,67.32,67.29,67.3,28800.0,62.6677,62.677,62.6491,62.6584,28800.0
2015-03-16 13:35:00,67.29,67.31,67.26,67.31,68800.0,62.6491,62.6677,62.6212,62.6677,68800.0
2015-03-16 13:40:00,67.3,67.36,67.3,67.36,47200.0,62.6584,62.7143,62.6584,62.7143,47200.0
2015-03-16 13:45:00,67.38,67.38,67.34,67.36,27200.0,62.7329,62.7329,62.6956,62.7143,27200.0
2015-03-16 13:50:00,67.36,67.38,67.35,67.37,36800.0,62.7143,62.7329,62.7049,62.7236,36800.0
2015-03-16 13:55:00,67.38,67.41,67.37,67.4,64000.0,62.7329,62.7608,62.7236,62.7515,64000.0
2015-03-16 14:00:00,67.4,67.44,67.4,67.42,149600.0,62.7515,62.7887,62.7515,62.7701,149600.0
2015-03-16 14:05:00,67.42,67.42,67.36,67.38,57200.0,62.7701,62.7701,62.7143,62.7329,57200.0
2015-03-16 14:10:00,67.39,67.39,67.36,67.38,22800.0,62.7422,62.7422,62.7143,62.7329,22800.0
2015-03-16 14:15:00,67.38,67.42,67.38,67.42,46400.0,62.7329,62.7701,62.7329,62.7701,46400.0
2015-03-16 14:20:00,67.41,67.51,67.41,67.44,106400.0,62.7608,62.8539,62.7608,62.7887,106400.0
2015-03-16 14:25:00,67.45,67.46,67.36,67.4,46400.0,62.798,62.8074,62.7143,62.7515,46400.0
2015-03-16 14:30:00,67.39,67.4,67.34,67.38,60800.0,62.7422,62.7515,62.6956,62.7329,60800.0
2015-03-16 14:35:00,67.38,67.38,67.26,67.28,57600.0,62.7329,62.7329,62.6212,62.6398,57600.0
2015-03-16 14:40:00,67.29,67.36,67.27,67.32,38400.0,62.6491,62.7143,62.6305,62.677,38400.0
2015-03-16 14:45:00,67.32,67.38,67.28,67.3,49200.0,62.677,62.7329,62.6398,62.6584,49200.0
2015-03-16 14:50:00,67.3,67.3,67.24,67.24,47200.0,62.6584,62.6584,62.6025,62.6025,47200.0
2015-03-16 14:55:00,67.24,67.31,67.24,67.29,46000.0,62.6025,62.6677,62.6025,62.6491,46000.0
2015-03-16 15:00:00,67.3,67.32,67.28,67.28,54800.0,62.6584,62.677,62.6398,62.6398,54800.0
2015-03-16 15:05:00,67.29,67.3,67.26,67.26,48800.0,62.6491,62.6584,62.6212,62.6212,48800.0
2015-03-16 15:10:00,67.26,67.31,67.22,67.28,106400.0,62.6212,62.6677,62.5839,62.6398,106400.0
2015-03-16 15:15:00,67.28,67.29,67.2,67.21,74800.0,62.6398,62.6491,62.5653,62.5746,74800.0
2015-03-16 15:20:00,67.21,67.21,67.13,67.14,127600.0,62.5746,62.5746,62.5001,62.5094,127600.0
2015-03-16 15:25:00,67.14,67.18,67.14,67.17,75200.0,62.5094,62.5467,62.5094,62.5374,75200.0
2015-03-16 15:30:00,67.17,67.22,67.17,67.19,90000.0,62.5374,62.5839,62.5374,62.556,90000.0
2015-03-16 15:35:00,67.18,67.19,67.14,67.14,110800.0,62.5467,62.556,62.5094,62.5094,110800.0
2015-03-16 15:40:00,67.14,67.18,67.14,67.16,119200.0,62.5094,62.5467,62.5094,62.528,119200.0
2015-03-16 15:45:00,67.16,67.18,67.13,67.14,133200.0,62.528,62.5467,62.5001,62.5094,133200.0
2015-03-16 15:50:00,67.14,67.18,67.11,67.16,195200.0,62.5094,62.5467,62.4815,62.528,195200.0
2015-03-16 15:55:00,67.15,67.33,67.14,67.23,692000.0,62.5187,62.6863,62.5094,62.5932,692000.0
2015-03-17 09:30:00,67.02,67.09,66.92,67.03,192400.0,62.3977,62.4629,62.3046,62.407,192400.0
2015-03-17 09:35:00,67.03,67.06,66.83,66.83,68800.0,62.407,62.4349,62.2208,62.2208,68800.0
2015-03-17 09:40:00,66.84,66.87,66.63,66.66,62000.0,62.2301,62.2581,62.0346,62.0625,62000.0
2015-03-17 09:45:00,66.64,66.71,66.55,66.55,134800.0,62.0439,62.1091,61.9601,61.9601,134800.0
2015-03-17 09:50:00,66.55,66.64,66.45,66.64,190400.0,61.9601,62.0439,61.867,62.0439,190400.0
2015-03-17 09:55:00,66.66,66.66,66.54,66.6,119600.0,62.0625,62.0625,61.9508,62.0067,119600.0
2015-03-17 10:00:00,66.6,66.71,66.54,66.7,107600.0,62.0067,62.1091,61.9508,62.0998,107600.0
2015-03-17 10:05:00,66.69,66.9,66.63,66.81,120000.0,62.0905,62.286,62.0346,62.2022,120000.0
2015-03-17 10:10:00,66.82,66.82,66.63,66.69,90800.0,62.2115,62.2115,62.0346,62.0905,90800.0
2015-03-17 10:15:00,66.7,66.76,66.63,66.7,54400.0,62.0998,62.1556,62.0346,62.0998,54400.0
2015-03-17 10:20:00,66.69,66.74,66.61,66.63,83600.0,62.0905,62.137,62.016,62.0346,83600.0
2015-03-17 10:25:00,66.63,66.67,66.58,66.64,68000.0,62.0346,62.0718,61.9881,62.0439,68000.0
2015-03-17 10:30:00,66.66,66.76,66.66,66.7,75200.0,62.0625,62.1556,62.0625,62.0998,75200.0
2015-03-17 10:35:00,66.7,66.73,66.64,66.73,53200.0,62.0998,62.1277,62.0439,62.1277,53200.0
2015-03-17 10:40:00,66.7,66.71,66.64,66.66,40400.0,62.0998,62.1091,62.0439,62.0625,40400.0
2015-03-17 10:45:00,66.68,66.71,66.66,66.69,150400.0,62.0812,62.1091,62.0625,62.0905,150400.0
2015-03-17 10:50:00,66.69,66.88,66.67,66.87,152800.0,62.0905,62.2674,62.0718,62.2581,152800.0
2015-03-17 10:55:00,66.88,66.93,66.77,66.78,145600.0,62.2674,62.3139,62.1649,62.1743,145600.0
2015-03-17 11:00:00,66.77,66.77,66.59,66.64,120400.0,62.1649,62.1649,61.9974,62.0439,120400.0
2015-03-17 11:05:00,66.61,66.64,66.54,66.64,62000.0,62.016,62.0439,61.9508,62.0439,62000.0
2015-03-17 11:10:00,66.61,66.63,66.54,66.56,66400.0,62.016,62.0346,61.9508,61.9694,66400.0
2015-03-17 11:15:00,66.56,66.56,66.5,66.52,119200.0,61.9694,61.9694,61.9136,61.9322,119200.0
2015-03-17 11:20:00,66.52,66.6,66.49,66.56,63600.0,61.9322,62.0067,61.9043,61.9694,63600.0
2015-03-17 11:25:00,66.56,66.67,66.56,66.64,48800.0,61.9694,62.0718,61.9694,62.0439,48800.0
2015-03-17 11:30:00,66.63,66.69,66.6,66.69,67600.0,62.0346,62.0905,62.0067,62.0905,67600.0
2015-03-17 11:35:00,66.7,66.72,66.66,66.67,52800.0,62.0998,62.1184,62.0625,62.0718,52800.0
2015-03-17 11:40:00,66.67,66.71,66.67,66.69,55200.0,62.0718,62.1091,62.0718,62.0905,55200.0
2015-03-17 11:45:00,66.69,66.72,66.67,66.71,39200.0,62.0905,62.1184,62.0718,62.1091,39200.0
2015-03-17 11:50:00,66.7,66.7,66.58,66.6,60000.0,62.0998,62.0998,61.9881,62.0067,60000.0
2015-03-17 11:55:00,66.61,66.62,66.57,66.59,42800.0,62.016,62.0253,61.9787,61.9974,42800.0
2015-03-17 12:00:00,66.59,66.61,66.57,66.57,46000.0,61.9974,62.016,61.9787,61.9787,46000.0
2015-03-17 12:05:00,66.58,66.59,66.54,66.57,60800.0,61.9881,61.9974,61.9508,61.9787,60800.0
2015-03-17 12:10:00,66.56,66.59,66.5,66.54,81200.0,61.9694,61.9974,61.9136,61.9508,81200.0
2015-03-17 12:15:00,66.53,66.58,66.51,66.58,58800.0,61.9415,61.9881,61.9229,61.9881,58800.0
2015-03-17 12:20:00,66.57,66.59,66.56,66.58,50000.0,61.9787,61.9974,61.9694,61.9881,50000.0
2015-03-17 12:25:00,66.58,66.69,66.58,66.61,62400.0,61.9881,62.0905,61.9881,62.016,62400.0
2015-03-17 12:30:00,66.61,66.63,66.55,66.63,41200.0,62.016,62.0346,61.9601,62.0346,41200.0
2015-03-17 12:35:00,66.63,66.7,66.62,66.69,70800.0,62.0346,62.0998,62.0253,62.0905,70800.0
2015-03-17 12:40:00,66.69,66.74,66.68,66.73,54800.0,62.0905,62.137,62.0812,62.1277,54800.0
2015-03-17 12:45:00,66.74,66.74,66.71,66.72,53600.0,62.137,62.137,62.1091,62.1184,53600.0
2015-03-17 12:50:00,66.73,66.74,66.7,66.7,64000.0,62.1277,62.137,62.0998,62.0998,64000.0
2015-03-17 12:55:00,66.7,66.86,66.7,66.86,92400.0,62.0998,62.2487,62.0998,62.2487,92400.0
2015-03-17 13:00:00,66.84,66.84,66.77,66.8,57200.0,62.2301,62.2301,62.1649,62.1929,57200.0
2015-03-17 13:05:00,66.8,66.82,66.76,66.81,35600.0,62.1929,62.2115,62.1556,62.2022,35600.0
2015-03-17 13:10:00,66.81,66.82,66.78,66.81,48000.0,62.2022,62.2115,62.1743,62.2022,48000.0
2015-03-17 13:15:00,66.81,66.84,66.77,66.79,50800.0,62.2022,62.2301,62.1649,62.1836,50800.0
2015-03-17 13:20:00,66.79,66.79,66.73,66.74,47200.0,62.1836,62.1836,62.1277,62.137,47200.0
2015-03-17 13:25:00,66.74,66.75,66.72,66.73,46000.0,62.137,62.1463,62.1184,62.1277,46000.0
2015-03-17 13:30:00,66.73,66.76,66.71,66.71,48800.0,62.1277,62.1556,62.1091,62.1091,48800.0
2015-03-17 13:35:00,66.71,66.73,66.64,66.64,86000.0,62.1091,62.1277,62.0439,62.0439,86000.0
2015-03-17 13:40:00,66.63,66.64,66.58,66.6,92000.0,62.0346,62.0439,61.9881,62.0067,92000.0
2015-03-17 13:45:00,66.6,66.61,66.53,66.56,77600.0,62.0067,62.016,61.9415,61.9694,77600.0
2015-03-17 13:50:00,66.56,66.62,66.55,66.56,70400.0,61.9694,62.0253,61.9601,61.9694,70400.0
2015-03-17 13:55:00,66.54,66.59,66.51,66.56,103200.0,61.9508,61.9974,61.9229,61.9694,103200.0
2015-03-17 14:00:00,66.55,66.6,66.55,66.56,85600.0,61.9601,62.0067,61.9601,61.9694,85600.0
2015-03-17 14:05:00,66.56,66.58,66.5,66.52,119200.0,61.9694,61.9881,61.9136,61.9322,119200.0
2015-03-17 14:10:00,66.53,66.55,66.5,66.51,87200.0,61.9415,61.9601,61.9136,61.9229,87200.0
2015-03-17 14:15:00,66.51,66.51,66.42,66.43,143200.0,61.9229,61.9229,61.8391,61.8484,143200.0
2015-03-17 14:20:00,66.43,66.48,66.41,66.46,194800.0,61.8484,61.8949,61.8298,61.8763,194800.0
2015-03-17 14:25:00,66.46,66.48,66.4,66.4,96400.0,61.8763,61.8949,61.8205,61.8205,96400.0
2015-03-17 14:30:00,66.4,66.4,66.31,66.32,136400.0,61.8205,61.8205,61.7367,61.746,136400.0
2015-03-17 14:35:00,66.33,66.34,66.23,66.28,160800.0,61.7553,61.7646,61.6622,61.7087,160800.0
2015-03-17 14:40:00,66.28,66.33,66.23,66.24,111200.0,61.7087,61.7553,61.6622,61.6715,111200.0
2015-03-17 14:45:00,66.24,66.31,66.19,66.19,128000.0,61.6715,61.7367,61.6249,61.6249,128000.0
2015-03-17 14:50:00,66.2,66.28,66.11,66.26,188000.0,61.6343,61.7087,61.5505,61.6901,188000.0
2015-03-17 14:55:00,66.27,66.32,66.24,66.24,135200.0,61.6994,61.746,61.6715,61.6715,135200.0
2015-03-17 15:00:00,66.24,66.36,66.23,66.35,122400.0,61.6715,61.7832,61.6622,61.7739,122400.0
2015-03-17 15:05:00,66.35,66.38,66.33,66.35,106000.0,61.7739,61.8018,61.7553,61.7739,106000.0
2015-03-17 15:10:00,66.35,66.41,66.32,66.33,104800.0,61.7739,61.8298,61.746,61.7553,104800.0
2015-03-17 15:15:00,66.33,66.38,66.33,66.36,146400.0,61.7553,61.8018,61.7553,61.7832,146400.0
2015-03-17 15:20:00,66.37,66.4,66.36,66.38,187200.0,61.7925,61.8205,61.7832,61.8018,187200.0
2015-03-17 15:25:00,66.39,66.39,66.36,66.39,119200.0,61.8112,61.8112,61.7832,61.8112,119200.0
2015-03-17 15:30:00,66.39,66.44,66.37,66.42,140400.0,61.8112,61.8577,61.7925,61.8391,140400.0
2015-03-17 15:35:00,66.42,66.42,66.32,66.33,164400.0,61.8391,61.8391,61.746,61.7553,164400.0
2015-03-17 15:40:00,66.33,66.33,66.16,66.17,286000.0,61.7553,61.7553,61.597,61.6063,286000.0
2015-03-17 15:45:00,66.17,66.22,66.13,66.14,383600.0,61.6063,61.6529,61.5691,61.5784,383600.0
2015-03-17 15:50:00,66.14,66.21,66.14,66.2,486800.0,61.5784,61.6436,61.5784,61.6343,486800.0
2015-03-17 15:55:00,66.2,66.2,66.04,66.07,1181600.0,61.6343,61.6343,61.4853,61.5132,1181600.0
2015-03-18 09:30:00,66.02,66.11,65.84,65.93,353600.0,61.4667,61.5505,61.2991,61.3829,353600.0
2015-03-18 09:35:00,65.95,66.05,65.63,65.94,268400.0,61.4015,61.4946,61.1036,61.3922,268400.0
2015-03-18 09:40:00,65.95,65.95,65.7,65.75,134400.0,61.4015,61.4015,61.1687,61.2153,134400.0
2015-03-18 09:45:00,65.75,65.8,65.64,65.72,163600.0,61.2153,61.2618,61.1129,61.1874,163600.0
2015-03-18 09:50:00,65.71,65.9,65.71,65.85,133200.0,61.1781,61.355,61.1781,61.3084,133200.0
2015-03-18 09:55:00,65.85,65.85,65.65,65.75,182400.0,61.3084,61.3084,61.1222,61.2153,182400.0
2015-03-18 10:00:00,65.76,65.85,65.73,65.81,115200.0,61.2246,61.3084,61.1967,61.2712,115200.0
2015-03-18 10:05:00,65.8,65.8,65.67,65.71,259600.0,61.2618,61.2618,61.1408,61.1781,259600.0
2015-03-18 10:10:00,65.7,65.78,65.67,65.67,156400.0,61.1687,61.2432,61.1408,61.1408,156400.0
2015-03-18 10:15:00,65.68,65.68,65.46,65.52,254400.0,61.1501,61.1501,60.9453,61.0012,254400.0
2015-03-18 10:20:00,65.51,65.53,65.48,65.5,161200.0,60.9918,61.0105,60.9639,60.9825,161200.0
2015-03-18 10:25:00,65.48,65.51,65.45,65.5,180400.0,60.9639,60.9918,60.936,60.9825,180400.0
2015-03-18 10:30:00,65.5,65.58,65.49,65.53,255200.0,60.9825,61.057,60.9732,61.0105,255200.0
2015-03-18 10:35:00,65.51,65.52,65.44,65.48,98000.0,60.9918,61.0012,60.9267,60.9639,98000.0
2015-03-18 10:40:00,65.46,65.51,65.39,65.46,175600.0,60.9453,60.9918,60.8801,60.9453,175600.0
2015-03-18 10:45:00,65.46,65.47,65.3,65.3,143200.0,60.9453,60.9546,60.7963,60.7963,143200.0
2015-03-18 10:50:00,65.31,65.39,65.29,65.39,167600.0,60.8056,60.8801,60.787,60.8801,167600.0
2015-03-18 10:55:00,65.39,65.47,65.36,65.38,131600.0,60.8801,60.9546,60.8522,60.8708,131600.0
2015-03-18 11:00:00,65.38,65.39,65.32,65.33,143200.0,60.8708,60.8801,60.815,60.8243,143200.0
2015-03-18 11:05:00,65.33,65.49,65.31,65.49,200000.0,60.8243,60.9732,60.8056,60.9732,200000.0
2015-03-18 11:10:00,65.48,65.5,65.31,65.32,134000.0,60.9639,60.9825,60.8056,60.815,134000.0
2015-03-18 11:15:00,65.32,65.34,65.31,65.33,158000.0,60.815,60.8336,60.8056,60.8243,158000.0
2015-03-18 11:20:00,65.34,65.34,65.28,65.34,122000.0,60.8336,60.8336,60.7777,60.8336,122000.0
2015-03-18 11:25:00,65.34,65.34,65.25,65.26,190800.0,60.8336,60.8336,60.7498,60.7591,190800.0
2015-03-18 11:30:00,65.27,65.31,65.17,65.2,198800.0,60.7684,60.8056,60.6753,60.7032,198800.0
2015-03-18 11:35:00,65.2,65.21,65.07,65.07,332000.0,60.7032,60.7125,60.5822,60.5822,332000.0
2015-03-18 11:40:00,65.07,65.16,65.05,65.13,221200.0,60.5822,60.666,60.5636,60.6381,221200.0
2015-03-18 11:45:00,65.12,65.13,65.07,65.11,121600.0,60.6287,60.6381,60.5822,60.6194,121600.0
2015-03-18 11:50:00,65.12,65.2,65.08,65.1,135600.0,60.6287,60.7032,60.5915,60.6101,135600.0
2015-03-18 11:55:00,65.1,65.14,65.09,65.13,126400.0,60.6101,60.6474,60.6008,60.6381,126400.0
2015-03-18 12:00:00,65.12,65.14,65.04,65.06,281600.0,60.6287,60.6474,60.5543,60.5729,281600.0
2015-03-18 12:05:00,65.07,65.07,65.01,65.02,109200.0,60.5822,60.5822,60.5263,60.5356,109200.0
2015-03-18 12:10:00,65.02,65.02,64.89,64.98,241600.0,60.5356,60.5356,60.4146,60.4984,241600.0
2015-03-18 12:15:00,64.99,65.02,64.96,64.96,125200.0,60.5077,60.5356,60.4798,60.4798,125200.0
2015-03-18 12:20:00,64.95,64.95,64.78,64.86,150800.0,60.4705,60.4705,60.3122,60.3867,150800.0
2015-03-18 12:25:00,64.85,64.86,64.78,64.79,126400.0,60.3774,60.3867,60.3122,60.3215,126400.0
2015-03-18 12:30:00,64.79,64.92,64.75,64.92,189600.0,60.3215,60.4425,60.2843,60.4425,189600.0
2015-03-18 12:35:00,64.92,65.0,64.92,64.99,139200.0,60.4425,60.517,60.4425,60.5077,139200.0
2015-03-18 12:40:00,64.98,65.04,64.97,65.0,125200.0,60.4984,60.5543,60.4891,60.517,125200.0
2015-03-18 12:45:00,65.0,65.02,64.94,64.99,102000.0,60.517,60.5356,60.4612,60.5077,102000.0
2015-03-18 12:50:00,64.99,65.01,64.91,64.97,97200.0,60.5077,60.5263,60.4332,60.4891,97200.0
2015-03-18 12:55:00,64.97,64.98,64.85,64.87,78000.0,60.4891,60.4984,60.3774,60.396,78000.0
2015-03-18 13:00:00,64.86,64.92,64.83,64.83,129600.0,60.3867,60.4425,60.3587,60.3587,129600.0
2015-03-18 13:05:00,64.83,64.89,64.81,64.85,152800.0,60.3587,60.4146,60.3401,60.3774,152800.0
2015-03-18 13:10:00,64.84,64.98,64.82,64.97,136400.0,60.3681,60.4984,60.3494,60.4891,136400.0
2015-03-18 13:15:00,64.96,65.03,64.92,65.02,132400.0,60.4798,60.545,60.4425,60.5356,132400.0
2015-03-18 13:20:00,65.01,65.09,65.0,65.07,177200.0,60.5263,60.6008,60.517,60.5822,177200.0
2015-03-18 13:25:00,65.06,65.09,65.05,65.08,179600.0,60.5729,60.6008,60.5636,60.5915,179600.0
2015-03-18 13:30:00,65.07,65.21,65.07,65.12,182800.0,60.5822,60.7125,60.5822,60.6287,182800.0
2015-03-18 13:35:00,65.1,65.13,64.99,65.0,138800.0,60.6101,60.6381,60.5077,60.517,138800.0
2015-03-18 13:40:00,65.0,65.03,64.96,65.01,153200.0,60.517,60.545,60.4798,60.5263,153200.0
2015-03-18 13:45:00,65.01,65.11,64.99,65.11,170400.0,60.5263,60.6194,60.5077,60.6194,170400.0
2015-03-18 13:50:00,65.11,65.25,65.06,65.11,287600.0,60.6194,60.7498,60.5729,60.6194,287600.0
2015-03-18 13:55:00,65.12,65.17,65.03,65.13,154800.0,60.6287,60.6753,60.545,60.6381,154800.0
2015-03-18 14:00:00,65.16,65.94,65.1,65.67,594000.0,60.666,61.3922,60.6101,61.1408,594000.0
2015-03-18 14:05:00,65.67,65.98,65.5,65.88,429600.0,61.1408,61.4294,60.9825,61.3363,429600.0
2015-03-18 14:10:00,65.89,66.22,65.86,66.21,322000.0,61.3456,61.6529,61.3177,61.6436,322000.0
2015-03-18 14:15:00,66.2,66.22,65.82,65.85,440400.0,61.6343,61.6529,61.2805,61.3084,440400.0
2015-03-18 14:20:00,65.86,66.08,65.85,66.02,383200.0,61.3177,61.5225,61.3084,61.4667,383200.0
2015-03-18 14:25:00,66.01,66.21,65.97,66.17,207600.0,61.4574,61.6436,61.4201,61.6063,207600.0
2015-03-18 14:30:00,66.17,66.4,66.17,66.26,307200.0,61.6063,61.8205,61.6063,61.6901,307200.0
2015-03-18 14:35:00,66.27,66.3,66.05,66.05,205200.0,61.6994,61.7274,61.4946,61.4946,205200.0
2015-03-18 14:40:00,66.08,66.2,66.02,66.09,155600.0,61.5225,61.6343,61.4667,61.5318,155600.0
2015-03-18 14:45:00,66.09,66.09,65.91,65.92,214400.0,61.5318,61.5318,61.3643,61.3736,214400.0
2015-03-18 14:50:00,65.94,66.0,65.88,65.98,246800.0,61.3922,61.4481,61.3363,61.4294,246800.0
2015-03-18 14:55:00,65.99,66.06,65.86,65.93,237200.0,61.4387,61.5039,61.3177,61.3829,237200.0
2015-03-18 15:00:00,65.93,66.06,65.86,66.03,220000.0,61.3829,61.5039,61.3177,61.476,220000.0
2015-03-18 15:05:00,66.03,66.05,65.87,65.87,290400.0,61.476,61.4946,61.327,61.327,290400.0
2015-03-18 15:10:00,65.88,65.94,65.86,65.89,302400.0,61.3363,61.3922,61.3177,61.3456,302400.0
2015-03-18 15:15:00,65.89,66.01,65.85,66.01,401200.0,61.3456,61.4574,61.3084,61.4574,401200.0
2015-03-18 15:20:00,66.01,66.17,66.0,66.15,488800.0,61.4574,61.6063,61.4481,61.5877,488800.0
2015-03-18 15:25:00,66.16,66.24,66.09,66.16,381600.0,61.597,61.6715,61.5318,61.597,381600.0
2015-03-18 15:30:00,66.16,66.38,66.16,66.36,351600.0,61.597,61.8018,61.597,61.7832,351600.0
2015-03-18 15:35:00,66.36,66.44,66.31,66.42,351600.0,61.7832,61.8577,61.7367,61.8391,351600.0
2015-03-18 15:40:00,66.42,66.62,66.39,66.58,655600.0,61.8391,62.0253,61.8112,61.9881,655600.0
2015-03-18 15:45:00,66.57,66.59,66.28,66.58,712000.0,61.9787,61.9974,61.7087,61.9881,712000.0
2015-03-18 15:50:00,66.58,66.7,66.5,66.66,894000.0,61.9881,62.0998,61.9136,62.0625,894000.0
2015-03-18 15:55:00,66.65,67.0,66.65,66.88,1979200.0,62.0532,62.3791,62.0532,62.2674,1979200.0
2015-03-19 09:30:00,66.83,67.13,66.56,66.91,695200.0,62.2208,62.5001,61.9694,62.2953,695200.0
2015-03-19 09:35:00,66.93,66.93,66.27,66.32,283000.0,62.3139,62.3139,61.6994,61.746,283000.0
2015-03-19 09:40:00,66.28,66.47,66.12,66.27,313300.0,61.7087,61.8856,61.5598,61.6994,313300.0
2015-03-19 09:45:00,66.26,66.34,65.75,65.81,317100.0,61.6901,61.7646,61.2153,61.2712,317100.0
2015-03-19 09:50:00,65.81,66.2,65.81,66.19,326600.0,61.2712,61.6343,61.2712,61.6249,326600.0
2015-03-19 09:55:00,66.2,66.4,66.1,66.39,251200.0,61.6343,61.8205,61.5412,61.8112,251200.0
2015-03-19 10:00:00,66.38,66.75,66.36,66.48,170800.0,61.8018,62.1463,61.7832,61.8949,170800.0
2015-03-19 10:05:00,66.49,66.59,66.4,66.49,244000.0,61.9043,61.9974,61.8205,61.9043,244000.0
2015-03-19 10:10:00,66.5,66.53,66.21,66.31,334500.0,61.9136,61.9415,61.6436,61.7367,334500.0
2015-03-19 10:15:00,66.31,66.54,66.3,66.47,189500.0,61.7367,61.9508,61.7274,61.8856,189500.0
2015-03-19 10:20:00,66.48,66.84,66.45,66.82,272800.0,61.8949,62.2301,61.867,62.2115,272800.0
2015-03-19 10:25:00,66.83,66.83,66.7,66.71,296000.0,62.2208,62.2208,62.0998,62.1091,296000.0
2015-03-19 10:30:00,66.72,66.72,66.5,66.5,139700.0,62.1184,62.1184,61.9136,61.9136,139700.0
2015-03-19 10:35:00,66.5,66.72,66.5,66.69,139600.0,61.9136,62.1184,61.9136,62.0905,139600.0
2015-03-19 10:40:00,66.68,66.88,66.68,66.71,188200.0,62.0812,62.2674,62.0812,62.1091,188200.0
2015-03-19 10:45:00,66.73,66.73,66.6,66.63,90800.0,62.1277,62.1277,62.0067,62.0346,90800.0
2015-03-19 10:50:00,66.62,66.63,66.55,66.58,70100.0,62.0253,62.0346,61.9601,61.9881,70100.0
2015-03-19 10:55:00,66.58,66.58,66.4,66.47,118300.0,61.9881,61.9881,61.8205,61.8856,118300.0
2015-03-19 11:00:00,66.48,66.62,66.45,66.6,82300.0,61.8949,62.0253,61.867,62.0067,82300.0
2015-03-19 11:05:00,66.62,66.62,66.49,66.51,52600.0,62.0253,62.0253,61.9043,61.9229,52600.0
2015-03-19 11:10:00,66.5,66.51,66.33,66.38,134800.0,61.9136,61.9229,61.7553,61.8018,134800.0
2015-03-19 11:15:00,66.38,66.53,66.34,66.51,126200.0,61.8018,61.9415,61.7646,61.9229,126200.0
2015-03-19 11:20:00,66.5,66.6,66.5,66.55,95200.0,61.9136,62.0067,61.9136,61.9601,95200.0
2015-03-19 11:25:00,66.56,66.64,66.55,66.58,92700.0,61.9694,62.0439,61.9601,61.9881,92700.0
2015-03-19 11:30:00,66.57,66.6,66.31,66.32,194700.0,61.9787,62.0067,61.7367,61.746,194700.0
2015-03-19 11:35:00,66.32,66.35,66.25,66.33,118300.0,61.746,61.7739,61.6808,61.7553,118300.0
2015-03-19 11:40:00,66.31,66.33,66.08,66.16,173700.0,61.7367,61.7553,61.5225,61.597,173700.0
2015-03-19 11:45:00,66.14,66.21,66.1,66.21,114000.0,61.5784,61.6436,61.5412,61.6436,114000.0
2015-03-19 11:50:00,66.17,66.19,66.07,66.15,87700.0,61.6063,61.6249,61.5132,61.5877,87700.0
2015-03-19 11:55:00,66.15,66.29,66.15,66.25,110200.0,61.5877,61.7181,61.5877,61.6808,110200.0
2015-03-19 12:00:00,66.23,66.33,66.23,66.32,157400.0,61.6622,61.7553,61.6622,61.746,157400.0
2015-03-19 12:05:00,66.33,66.41,66.3,66.41,59700.0,61.7553,61.8298,61.7274,61.8298,59700.0
2015-03-19 12:10:00,66.4,66.41,66.3,66.33,56400.0,61.8205,61.8298,61.7274,61.7553,56400.0
2015-03-19 12:15:00,66.33,66.4,66.29,66.3,76900.0,61.7553,61.8205,61.7181,61.7274,76900.0
2015-03-19 12:20:00,66.3,66.39,66.23,66.36,63900.0,61.7274,61.8112,61.6622,61.7832,63900.0
2015-03-19 12:25:00,66.36,66.4,66.31,66.34,43400.0,61.7832,61.8205,61.7367,61.7646,43400.0
2015-03-19 12:30:00,66.35,66.37,66.27,66.31,36800.0,61.7739,61.7925,61.6994,61.7367,36800.0
2015-03-19 12:35:00,66.31,66.35,66.25,66.28,57200.0,61.7367,61.7739,61.6808,61.7087,57200.0
2015-03-19 12:40:00,66.29,66.36,66.26,66.34,53700.0,61.7181,61.7832,61.6901,61.7646,53700.0
2015-03-19 12:45:00,66.33,66.35,66.26,66.3,44700.0,61.7553,61.7739,61.6901,61.7274,44700.0
2015-03-19 12:50:00,66.3,66.34,66.21,66.21,58500.0,61.7274,61.7646,61.6436,61.6436,58500.0
2015-03-19 12:55:00,66.21,66.26,66.17,66.24,43200.0,61.6436,61.6901,61.6063,61.6715,43200.0
2015-03-19 13:00:00,66.23,66.34,66.17,66.33,40500.0,61.6622,61.7646,61.6063,61.7553,40500.0
2015-03-19 13:05:00,66.34,66.35,66.27,66.3,48700.0,61.7646,61.7739,61.6994,61.7274,48700.0
2015-03-19 13:10:00,66.28,66.32,66.24,66.25,46700.0,61.7087,61.746,61.6715,61.6808,46700.0
2015-03-19 13:15:00,66.25,66.34,66.24,66.34,58100.0,61.6808,61.7646,61.6715,61.7646,58100.0
2015-03-19 13:20:00,66.35,66.65,66.34,66.59,154400.0,61.7739,62.0532,61.7646,61.9974,154400.0
2015-03-19 13:25:00,66.59,66.63,66.56,66.59,120600.0,61.9974,62.0346,61.9694,61.9974,120600.0
2015-03-19 13:30:00,66.6,66.61,66.5,66.52,125500.0,62.0067,62.016,61.9136,61.9322,125500.0
2015-03-19 13:35:00,66.52,66.59,66.51,66.59,83100.0,61.9322,61.9974,61.9229,61.9974,83100.0
2015-03-19 13:40:00,66.58,66.75,66.55,66.67,87800.0,61.9881,62.1463,61.9601,62.0718,87800.0
2015-03-19 13:45:00,66.68,66.71,66.59,66.62,116300.0,62.0812,62.1091,61.9974,62.0253,116300.0
2015-03-19 13:50:00,66.63,66.65,66.59,66.62,50000.0,62.0346,62.0532,61.9974,62.0253,50000.0
2015-03-19 13:55:00,66.63,66.75,66.61,66.72,143000.0,62.0346,62.1463,62.016,62.1184,143000.0
2015-03-19 14:00:00,66.71,66.88,66.66,66.82,168200.0,62.1091,62.2674,62.0625,62.2115,168200.0
2015-03-19 14:05:00,66.8,66.86,66.79,66.84,171100.0,62.1929,62.2487,62.1836,62.2301,171100.0
2015-03-19 14:10:00,66.85,66.96,66.83,66.84,103100.0,62.2394,62.3418,62.2208,62.2301,103100.0
2015-03-19 14:15:00,66.82,66.86,66.78,66.84,67300.0,62.2115,62.2487,62.1743,62.2301,67300.0
2015-03-19 14:20:00,66.85,66.85,66.74,66.74,99800.0,62.2394,62.2394,62.137,62.137,99800.0
2015-03-19 14:25:00,66.74,66.87,66.71,66.84,105000.0,62.137,62.2581,62.1091,62.2301,105000.0
2015-03-19 14:30:00,66.84,66.99,66.83,66.86,111900.0,62.2301,62.3698,62.2208,62.2487,111900.0
2015-03-19 14:35:00,66.86,66.92,66.79,66.88,83200.0,62.2487,62.3046,62.1836,62.2674,83200.0
2015-03-19 14:40:00,66.89,66.98,66.88,66.95,103100.0,62.2767,62.3605,62.2674,62.3325,103100.0
2015-03-19 14:45:00,66.94,66.99,66.94,66.96,109100.0,62.3232,62.3698,62.3232,62.3418,109100.0
2015-03-19 14:50:00,66.96,67.08,66.95,66.96,142500.0,62.3418,62.4536,62.3325,62.3418,142500.0
2015-03-19 14:55:00,66.97,67.14,66.95,67.12,193500.0,62.3512,62.5094,62.3325,62.4908,193500.0
2015-03-19 15:00:00,67.13,67.19,67.05,67.16,164100.0,62.5001,62.556,62.4256,62.528,164100.0
2015-03-19 15:05:00,67.16,67.17,67.0,67.02,134500.0,62.528,62.5374,62.3791,62.3977,134500.0
2015-03-19 15:10:00,67.03,67.08,66.97,67.03,146700.0,62.407,62.4536,62.3512,62.407,146700.0
2015-03-19 15:15:00,67.03,67.06,66.96,66.98,147500.0,62.407,62.4349,62.3418,62.3605,147500.0
2015-03-19 15:20:00,66.99,66.99,66.81,66.82,161200.0,62.3698,62.3698,62.2022,62.2115,161200.0
2015-03-19 15:25:00,66.81,66.96,66.81,66.92,154900.0,62.2022,62.3418,62.2022,62.3046,154900.0
2015-03-19 15:30:00,66.92,66.96,66.86,66.93,95700.0,62.3046,62.3418,62.2487,62.3139,95700.0
2015-03-19 15:35:00,66.93,67.04,66.93,67.0,192700.0,62.3139,62.4163,62.3139,62.3791,192700.0
2015-03-19 15:40:00,67.01,67.01,66.91,66.95,260600.0,62.3884,62.3884,62.2953,62.3325,260600.0
2015-03-19 15:45:00,66.95,67.0,66.92,66.97,290000.0,62.3325,62.3791,62.3046,62.3512,290000.0
2015-03-19 15:50:00,66.96,66.99,66.87,66.95,369100.0,62.3418,62.3698,62.2581,62.3325,369100.0
2015-03-19 15:55:00,66.96,66.96,66.81,66.84,528600.0,62.3418,62.3418,62.2022,62.2301,528600.0
2015-03-20 09:30:00,67.25,67.31,66.78,66.78,2312800.0,62.6118,62.6677,62.1743,62.1743,2312800.0
2015-03-20 09:35:00,66.82,67.25,66.81,67.15,229800.0,62.2115,62.6118,62.2022,62.5187,229800.0
2015-03-20 09:40:00,67.15,67.21,66.89,66.96,148900.0,62.5187,62.5746,62.2767,62.3418,148900.0
2015-03-20 09:45:00,66.95,67.15,66.85,66.87,180500.0,62.3325,62.5187,62.2394,62.2581,180500.0
2015-03-20 09:50:00,66.89,66.97,66.84,66.93,154100.0,62.2767,62.3512,62.2301,62.3139,154100.0
2015-03-20 09:55:00,66.94,67.06,66.92,67.04,94400.0,62.3232,62.4349,62.3046,62.4163,94400.0
2015-03-20 10:00:00,67.03,67.22,66.95,67.16,143600.0,62.407,62.5839,62.3325,62.528,143600.0
2015-03-20 10:05:00,67.15,67.22,67.11,67.17,115400.0,62.5187,62.5839,62.4815,62.5374,115400.0
2015-03-20 10:10:00,67.17,67.19,67.0,67.03,164100.0,62.5374,62.556,62.3791,62.407,164100.0
2015-03-20 10:15:00,67.04,67.11,67.02,67.1,88200.0,62.4163,62.4815,62.3977,62.4722,88200.0
2015-03-20 10:20:00,67.09,67.16,67.08,67.15,104800.0,62.4629,62.528,62.4536,62.5187,104800.0
2015-03-20 10:25:00,67.15,67.16,67.1,67.1,136200.0,62.5187,62.528,62.4722,62.4722,136200.0
2015-03-20 10:30:00,67.1,67.16,67.01,67.09,114600.0,62.4722,62.528,62.3884,62.4629,114600.0
2015-03-20 10:35:00,67.06,67.17,67.05,67.12,136600.0,62.4349,62.5374,62.4256,62.4908,136600.0
2015-03-20 10:40:00,67.13,67.3,67.11,67.23,175600.0,62.5001,62.6584,62.4815,62.5932,175600.0
2015-03-20 10:45:00,67.22,67.23,67.03,67.03,112700.0,62.5839,62.5932,62.407,62.407,112700.0
2015-03-20 10:50:00,67.04,67.1,67.0,67.07,85600.0,62.4163,62.4722,62.3791,62.4443,85600.0
2015-03-20 10:55:00,67.08,67.15,67.01,67.15,135900.0,62.4536,62.5187,62.3884,62.5187,135900.0
2015-03-20 11:00:00,67.15,67.18,67.08,67.18,79000.0,62.5187,62.5467,62.4536,62.5467,79000.0
2015-03-20 11:05:00,67.15,67.2,67.03,67.08,103800.0,62.5187,62.5653,62.407,62.4536,103800.0
2015-03-20 11:10:00,67.08,67.1,67.01,67.04,85200.0,62.4536,62.4722,62.3884,62.4163,85200.0
2015-03-20 11:15:00,67.04,67.13,67.03,67.09,76400.0,62.4163,62.5001,62.407,62.4629,76400.0
2015-03-20 11:20:00,67.09,67.12,67.05,67.09,55500.0,62.4629,62.4908,62.4256,62.4629,55500.0
2015-03-20 11:25:00,67.11,67.2,67.08,67.1,80400.0,62.4815,62.5653,62.4536,62.4722,80400.0
2015-03-20 11:30:00,67.1,67.22,67.08,67.18,73400.0,62.4722,62.5839,62.4536,62.5467,73400.0
2015-03-20 11:35:00,67.19,67.23,67.15,67.21,70300.0,62.556,62.5932,62.5187,62.5746,70300.0
2015-03-20 11:40:00,67.22,67.27,67.19,67.27,59000.0,62.5839,62.6305,62.556,62.6305,59000.0
2015-03-20 11:45:00,67.25,67.35,67.25,67.3,105700.0,62.6118,62.7049,62.6118,62.6584,105700.0
2015-03-20 11:50:00,67.3,67.33,67.25,67.27,44500.0,62.6584,62.6863,62.6118,62.6305,44500.0
2015-03-20 11:55:00,67.26,67.33,67.26,67.31,42800.0,62.6212,62.6863,62.6212,62.6677,42800.0
2015-03-20 12:00:00,67.3,67.4,67.28,67.38,70500.0,62.6584,62.7515,62.6398,62.7329,70500.0
2015-03-20 12:05:00,67.38,67.39,67.24,67.33,46400.0,62.7329,62.7422,62.6025,62.6863,46400.0
2015-03-20 12:10:00,67.33,67.37,67.31,67.37,30700.0,62.6863,62.7236,62.6677,62.7236,30700.0
2015-03-20 12:15:00,67.37,67.41,67.34,67.4,57200.0,62.7236,62.7608,62.6956,62.7515,57200.0
2015-03-20 12:20:00,67.4,67.4,67.29,67.36,58300.0,62.7515,62.7515,62.6491,62.7143,58300.0
2015-03-20 12:25:00,67.36,67.37,67.28,67.29,42200.0,62.7143,62.7236,62.6398,62.6491,42200.0
2015-03-20 12:30:00,67.28,67.39,67.28,67.32,72400.0,62.6398,62.7422,62.6398,62.677,72400.0
2015-03-20 12:35:00,67.32,67.37,67.28,67.32,65800.0,62.677,62.7236,62.6398,62.677,65800.0
2015-03-20 12:40:00,67.34,67.39,67.32,67.38,46700.0,62.6956,62.7422,62.677,62.7329,46700.0
2015-03-20 12:45:00,67.37,67.42,67.36,67.41,55900.0,62.7236,62.7701,62.7143,62.7608,55900.0
2015-03-20 12:50:00,67.42,67.62,67.41,67.55,187400.0,62.7701,62.9563,62.7608,62.8912,187400.0
2015-03-20 12:55:00,67.54,67.59,67.51,67.52,52400.0,62.8818,62.9284,62.8539,62.8632,52400.0
2015-03-20 13:00:00,67.51,67.6,67.49,67.58,56000.0,62.8539,62.9377,62.8353,62.9191,56000.0
2015-03-20 13:05:00,67.57,67.62,67.56,67.58,54200.0,62.9098,62.9563,62.9005,62.9191,54200.0
2015-03-20 13:10:00,67.59,67.7,67.57,67.61,87100.0,62.9284,63.0308,62.9098,62.947,87100.0
2015-03-20 13:15:00,67.62,67.67,67.56,67.61,64000.0,62.9563,63.0029,62.9005,62.947,64000.0
2015-03-20 13:20:00,67.61,67.64,67.57,67.61,40000.0,62.947,62.9749,62.9098,62.947,40000.0
2015-03-20 13:25:00,67.6,67.65,67.59,67.63,50700.0,62.9377,62.9843,62.9284,62.9656,50700.0
2015-03-20 13:30:00,67.63,67.65,67.59,67.62,48300.0,62.9656,62.9843,62.9284,62.9563,48300.0
2015-03-20 13:35:00,67.61,67.63,67.58,67.58,61700.0,62.947,62.9656,62.9191,62.9191,61700.0
2015-03-20 13:40:00,67.6,67.61,67.57,67.59,31800.0,62.9377,62.947,62.9098,62.9284,31800.0
2015-03-20 13:45:00,67.58,67.68,67.56,67.67,77800.0,62.9191,63.0122,62.9005,63.0029,77800.0
2015-03-20 13:50:00,67.65,67.67,67.59,67.63,56800.0,62.9843,63.0029,62.9284,62.9656,56800.0
2015-03-20 13:55:00,67.62,67.67,67.59,67.64,53900.0,62.9563,63.0029,62.9284,62.9749,53900.0
2015-03-20 14:00:00,67.64,67.67,67.61,67.65,53600.0,62.9749,63.0029,62.947,62.9843,53600.0
2015-03-20 14:05:00,67.63,67.7,67.61,67.66,56400.0,62.9656,63.0308,62.947,62.9936,56400.0
2015-03-20 14:10:00,67.66,67.67,67.6,67.62,48800.0,62.9936,63.0029,62.9377,62.9563,48800.0
2015-03-20 14:15:00,67.65,67.65,67.58,67.63,50000.0,62.9843,62.9843,62.9191,62.9656,50000.0
2015-03-20 14:20:00,67.63,67.64,67.55,67.56,34500.0,62.9656,62.9749,62.8912,62.9005,34500.0
2015-03-20 14:25:00,67.57,67.59,67.52,67.57,47100.0,62.9098,62.9284,62.8632,62.9098,47100.0
2015-03-20 14:30:00,67.57,67.58,67.53,67.55,69800.0,62.9098,62.9191,62.8725,62.8912,69800.0
2015-03-20 14:35:00,67.54,67.57,67.52,67.52,62900.0,62.8818,62.9098,62.8632,62.8632,62900.0
2015-03-20 14:40:00,67.52,67.54,67.48,67.52,57800.0,62.8632,62.8818,62.826,62.8632,57800.0
2015-03-20 14:45:00,67.53,67.56,67.51,67.54,44600.0,62.8725,62.9005,62.8539,62.8818,44600.0
2015-03-20 14:50:00,67.54,67.58,67.54,67.57,45500.0,62.8818,62.9191,62.8818,62.9098,45500.0
2015-03-20 14:55:00,67.58,67.63,67.56,67.63,68000.0,62.9191,62.9656,62.9005,62.9656,68000.0
2015-03-20 15:00:00,67.64,67.65,67.58,67.59,77700.0,62.9749,62.9843,62.9191,62.9284,77700.0
2015-03-20 15:05:00,67.59,67.64,67.54,67.54,83800.0,62.9284,62.9749,62.8818,62.8818,83800.0
2015-03-20 15:10:00,67.54,67.55,67.41,67.41,103300.0,62.8818,62.8912,62.7608,62.7608,103300.0
2015-03-20 15:15:00,67.44,67.47,67.38,67.45,130200.0,62.7887,62.8167,62.7329,62.798,130200.0
2015-03-20 15:20:00,67.44,67.45,67.35,67.39,113600.0,62.7887,62.798,62.7049,62.7422,113600.0
2015-03-20 15:25:00,67.38,67.39,67.27,67.29,121300.0,62.7329,62.7422,62.6305,62.6491,121300.0
2015-03-20 15:30:00,67.28,67.36,67.26,67.26,178100.0,62.6398,62.7143,62.6212,62.6212,178100.0
2015-03-20 15:35:00,67.26,67.47,67.25,67.45,171000.0,62.6212,62.8167,62.6118,62.798,171000.0
2015-03-20 15:40:00,67.46,67.46,67.35,67.41,184600.0,62.8074,62.8074,62.7049,62.7608,184600.0
2015-03-20 15:45:00,67.42,67.56,67.42,67.48,371000.0,62.7701,62.9005,62.7701,62.826,371000.0
2015-03-20 15:50:00,67.49,67.5,67.39,67.4,308600.0,62.8353,62.8446,62.7422,62.7515,308600.0
2015-03-20 15:55:00,67.4,67.56,67.33,67.41,1047100.0,62.7515,62.9005,62.6863,62.7608,1047100.0
2015-03-23 09:30:00,68.03,68.21,67.76,68.1,414400.0,63.338,63.5056,63.0867,63.4032,414400.0
2015-03-23 09:35:00,68.11,68.13,67.91,67.98,163700.0,63.4125,63.4312,63.2263,63.2915,163700.0
2015-03-23 09:40:00,67.98,68.04,67.95,68.0,142500.0,63.2915,63.3474,63.2636,63.3101,142500.0
2015-03-23 09:45:00,68.0,68.03,67.87,68.0,199900.0,63.3101,63.338,63.1891,63.3101,199900.0
2015-03-23 09:50:00,67.98,67.99,67.81,67.82,112800.0,63.2915,63.3008,63.1332,63.1425,112800.0
2015-03-23 09:55:00,67.81,67.82,67.65,67.66,122700.0,63.1332,63.1425,62.9843,62.9936,122700.0
2015-03-23 10:00:00,67.66,67.77,67.66,67.77,84200.0,62.9936,63.096,62.9936,63.096,84200.0
2015-03-23 10:05:00,67.76,67.84,67.71,67.75,58700.0,63.0867,63.1612,63.0401,63.0774,58700.0
2015-03-23 10:10:00,67.75,67.76,67.61,67.63,85900.0,63.0774,63.0867,62.947,62.9656,85900.0
2015-03-23 10:15:00,67.65,67.65,67.59,67.64,75900.0,62.9843,62.9843,62.9284,62.9749,75900.0
2015-03-23 10:20:00,67.64,67.65,67.61,67.63,72800.0,62.9749,62.9843,62.947,62.9656,72800.0
2015-03-23 10:25:00,67.63,67.63,67.55,67.55,87500.0,62.9656,62.9656,62.8912,62.8912,87500.0
2015-03-23 10:30:00,67.56,67.58,67.5,67.51,98000.0,62.9005,62.9191,62.8446,62.8539,98000.0
2015-03-23 10:35:00,67.51,67.52,67.46,67.5,68900.0,62.8539,62.8632,62.8074,62.8446,68900.0
2015-03-23 10:40:00,67.51,67.66,67.5,67.66,154100.0,62.8539,62.9936,62.8446,62.9936,154100.0
2015-03-23 10:45:00,67.66,67.74,67.6,67.74,143400.0,62.9936,63.068,62.9377,63.068,143400.0
2015-03-23 10:50:00,67.73,67.77,67.67,67.7,63400.0,63.0587,63.096,63.0029,63.0308,63400.0
2015-03-23 10:55:00,67.7,67.71,67.63,67.64,75400.0,63.0308,63.0401,62.9656,62.9749,75400.0
2015-03-23 11:00:00,67.65,67.67,67.58,67.62,65100.0,62.9843,63.0029,62.9191,62.9563,65100.0
2015-03-23 11:05:00,67.62,67.65,67.58,67.64,47800.0,62.9563,62.9843,62.9191,62.9749,47800.0
2015-03-23 11:10:00,67.63,67.65,67.58,67.64,57000.0,62.9656,62.9843,62.9191,62.9749,57000.0
2015-03-23 11:15:00,67.65,67.72,67.59,67.65,116700.0,62.9843,63.0494,62.9284,62.9843,116700.0
2015-03-23 11:20:00,67.66,67.73,67.65,67.7,64300.0,62.9936,63.0587,62.9843,63.0308,64300.0
2015-03-23 11:25:00,67.69,67.73,67.57,67.57,48200.0,63.0215,63.0587,62.9098,62.9098,48200.0
2015-03-23 11:30:00,67.56,67.59,67.5,67.5,71500.0,62.9005,62.9284,62.8446,62.8446,71500.0
2015-03-23 11:35:00,67.51,67.57,67.5,67.54,78400.0,62.8539,62.9098,62.8446,62.8818,78400.0
2015-03-23 11:40:00,67.54,67.54,67.42,67.44,97300.0,62.8818,62.8818,62.7701,62.7887,97300.0
2015-03-23 11:45:00,67.45,67.45,67.41,67.43,49600.0,62.798,62.798,62.7608,62.7794,49600.0
2015-03-23 11:50:00,67.42,67.55,67.42,67.52,37100.0,62.7701,62.8912,62.7701,62.8632,37100.0
2015-03-23 11:55:00,67.54,67.58,67.53,67.54,37200.0,62.8818,62.9191,62.8725,62.8818,37200.0
2015-03-23 12:00:00,67.53,67.54,67.46,67.49,38700.0,62.8725,62.8818,62.8074,62.8353,38700.0
2015-03-23 12:05:00,67.49,67.51,67.46,67.49,27000.0,62.8353,62.8539,62.8074,62.8353,27000.0
2015-03-23 12:10:00,67.49,67.51,67.42,67.44,58300.0,62.8353,62.8539,62.7701,62.7887,58300.0
2015-03-23 12:15:00,67.44,67.5,67.43,67.49,41300.0,62.7887,62.8446,62.7794,62.8353,41300.0
2015-03-23 12:20:00,67.5,67.6,67.49,67.56,50600.0,62.8446,62.9377,62.8353,62.9005,50600.0
2015-03-23 12:25:00,67.56,67.58,67.45,67.53,59000.0,62.9005,62.9191,62.798,62.8725,59000.0
2015-03-23 12:30:00,67.52,67.53,67.48,67.52,61800.0,62.8632,62.8725,62.826,62.8632,61800.0
2015-03-23 12:35:00,67.54,67.55,67.46,67.46,38600.0,62.8818,62.8912,62.8074,62.8074,38600.0
2015-03-23 12:40:00,67.46,67.49,67.43,67.48,36400.0,62.8074,62.8353,62.7794,62.826,36400.0
2015-03-23 12:45:00,67.48,67.5,67.47,67.5,20800.0,62.826,62.8446,62.8167,62.8446,20800.0
2015-03-23 12:50:00,67.5,67.54,67.49,67.54,38800.0,62.8446,62.8818,62.8353,62.8818,38800.0
2015-03-23 12:55:00,67.54,67.57,67.52,67.55,38600.0,62.8818,62.9098,62.8632,62.8912,38600.0
2015-03-23 13:00:00,67.55,67.6,67.51,67.52,59600.0,62.8912,62.9377,62.8539,62.8632,59600.0
2015-03-23 13:05:00,67.51,67.51,67.44,67.45,69400.0,62.8539,62.8539,62.7887,62.798,69400.0
2015-03-23 13:10:00,67.46,67.49,67.42,67.47,41600.0,62.8074,62.8353,62.7701,62.8167,41600.0
2015-03-23 13:15:00,67.47,67.53,67.44,67.53,44700.0,62.8167,62.8725,62.7887,62.8725,44700.0
2015-03-23 13:20:00,67.53,67.53,67.46,67.47,24200.0,62.8725,62.8725,62.8074,62.8167,24200.0
2015-03-23 13:25:00,67.47,67.49,67.42,67.43,32500.0,62.8167,62.8353,62.7701,62.7794,32500.0
2015-03-23 13:30:00,67.42,67.47,67.41,67.46,25600.0,62.7701,62.8167,62.7608,62.8074,25600.0
2015-03-23 13:35:00,67.47,67.51,67.45,67.46,37500.0,62.8167,62.8539,62.798,62.8074,37500.0
2015-03-23 13:40:00,67.46,67.5,67.45,67.49,45400.0,62.8074,62.8446,62.798,62.8353,45400.0
2015-03-23 13:45:00,67.49,67.5,67.42,67.45,45200.0,62.8353,62.8446,62.7701,62.798,45200.0
2015-03-23 13:50:00,67.45,67.49,67.42,67.42,25300.0,62.798,62.8353,62.7701,62.7701,25300.0
2015-03-23 13:55:00,67.43,67.46,67.42,67.45,40600.0,62.7794,62.8074,62.7701,62.798,40600.0
2015-03-23 14:00:00,67.44,67.49,67.42,67.49,36800.0,62.7887,62.8353,62.7701,62.8353,36800.0
2015-03-23 14:05:00,67.49,67.57,67.48,67.57,47700.0,62.8353,62.9098,62.826,62.9098,47700.0
2015-03-23 14:10:00,67.56,67.57,67.5,67.51,60700.0,62.9005,62.9098,62.8446,62.8539,60700.0
2015-03-23 14:15:00,67.52,67.54,67.45,67.47,55700.0,62.8632,62.8818,62.798,62.8167,55700.0
2015-03-23 14:20:00,67.47,67.49,67.43,67.44,48500.0,62.8167,62.8353,62.7794,62.7887,48500.0
2015-03-23 14:25:00,67.44,67.52,67.44,67.48,54400.0,62.7887,62.8632,62.7887,62.826,54400.0
2015-03-23 14:30:00,67.48,67.51,67.45,67.45,33300.0,62.826,62.8539,62.798,62.798,33300.0
2015-03-23 14:35:00,67.46,67.48,67.43,67.47,33300.0,62.8074,62.826,62.7794,62.8167,33300.0
2015-03-23 14:40:00,67.48,67.51,67.47,67.5,28200.0,62.826,62.8539,62.8167,62.8446,28200.0
2015-03-23 14:45:00,67.5,67.51,67.42,67.43,40000.0,62.8446,62.8539,62.7701,62.7794,40000.0
2015-03-23 14:50:00,67.44,67.44,67.36,67.4,75000.0,62.7887,62.7887,62.7143,62.7515,75000.0
2015-03-23 14:55:00,67.4,67.43,67.38,67.43,32700.0,62.7515,62.7794,62.7329,62.7794,32700.0
2015-03-23 15:00:00,67.42,67.43,67.37,67.37,40500.0,62.7701,62.7794,62.7236,62.7236,40500.0
2015-03-23 15:05:00,67.37,67.41,67.34,67.41,80400.0,62.7236,62.7608,62.6956,62.7608,80400.0
2015-03-23 15:10:00,67.4,67.41,67.34,67.38,47100.0,62.7515,62.7608,62.6956,62.7329,47100.0
2015-03-23 15:15:00,67.38,67.38,67.33,67.37,41200.0,62.7329,62.7329,62.6863,62.7236,41200.0
2015-03-23 15:20:00,67.37,67.4,67.33,67.34,66600.0,62.7236,62.7515,62.6863,62.6956,66600.0
2015-03-23 15:25:00,67.35,67.35,67.3,67.34,53200.0,62.7049,62.7049,62.6584,62.6956,53200.0
2015-03-23 15:30:00,67.35,67.36,67.25,67.3,125500.0,62.7049,62.7143,62.6118,62.6584,125500.0
2015-03-23 15:35:00,67.3,67.31,67.29,67.31,47800.0,62.6584,62.6677,62.6491,62.6677,47800.0
2015-03-23 15:40:00,67.31,67.34,67.29,67.29,50800.0,62.6677,62.6956,62.6491,62.6491,50800.0
2015-03-23 15:45:00,67.3,67.37,67.3,67.31,81500.0,62.6584,62.7236,62.6584,62.6677,81500.0
2015-03-23 15:50:00,67.31,67.32,67.27,67.27,98300.0,62.6677,62.677,62.6305,62.6305,98300.0
2015-03-23 15:55:00,67.28,67.3,67.09,67.09,452100.0,62.6398,62.6584,62.4629,62.4629,452100.0
2015-03-24 09:30:00,67.1,67.31,66.95,67.31,270400.0,62.4722,62.6677,62.3325,62.6677,270400.0
2015-03-24 09:35:00,67.31,67.32,67.14,67.21,48000.0,62.6677,62.677,62.5094,62.5746,48000.0
2015-03-24 09:40:00,67.21,67.25,67.08,67.22,68900.0,62.5746,62.6118,62.4536,62.5839,68900.0
2015-03-24 09:45:00,67.22,67.23,67.11,67.18,48100.0,62.5839,62.5932,62.4815,62.5467,48100.0
2015-03-24 09:50:00,67.19,67.34,67.16,67.19,134900.0,62.556,62.6956,62.528,62.556,134900.0
2015-03-24 09:55:00,67.17,67.47,67.17,67.4,152300.0,62.5374,62.8167,62.5374,62.7515,152300.0
2015-03-24 10:00:00,67.39,67.41,67.22,67.35,64300.0,62.7422,62.7608,62.5839,62.7049,64300.0
2015-03-24 10:05:00,67.35,67.5,67.32,67.49,40500.0,62.7049,62.8446,62.677,62.8353,40500.0
2015-03-24 10:10:00,67.49,67.59,67.46,67.56,66400.0,62.8353,62.9284,62.8074,62.9005,66400.0
2015-03-24 10:15:00,67.54,67.6,67.49,67.6,87200.0,62.8818,62.9377,62.8353,62.9377,87200.0
2015-03-24 10:20:00,67.58,67.67,67.55,67.57,60700.0,62.9191,63.0029,62.8912,62.9098,60700.0
2015-03-24 10:25:00,67.57,67.62,67.54,67.61,43200.0,62.9098,62.9563,62.8818,62.947,43200.0
2015-03-24 10:30:00,67.61,67.69,67.59,67.67,51300.0,62.947,63.0215,62.9284,63.0029,51300.0
2015-03-24 10:35:00,67.66,67.67,67.58,67.59,30500.0,62.9936,63.0029,62.9191,62.9284,30500.0
2015-03-24 10:40:00,67.59,67.64,67.55,67.58,53700.0,62.9284,62.9749,62.8912,62.9191,53700.0
2015-03-24 10:45:00,67.59,67.59,67.5,67.52,45000.0,62.9284,62.9284,62.8446,62.8632,45000.0
2015-03-24 10:50:00,67.51,67.59,67.49,67.49,53400.0,62.8539,62.9284,62.8353,62.8353,53400.0
2015-03-24 10:55:00,67.49,67.52,67.46,67.49,81800.0,62.8353,62.8632,62.8074,62.8353,81800.0
2015-03-24 11:00:00,67.48,67.49,67.32,67.37,60200.0,62.826,62.8353,62.677,62.7236,60200.0
2015-03-24 11:05:00,67.37,67.53,67.36,67.5,48700.0,62.7236,62.8725,62.7143,62.8446,48700.0
2015-03-24 11:10:00,67.52,67.54,67.42,67.45,40600.0,62.8632,62.8818,62.7701,62.798,40600.0
2015-03-24 11:15:00,67.43,67.49,67.41,67.45,35600.0,62.7794,62.8353,62.7608,62.798,35600.0
2015-03-24 11:20:00,67.46,67.48,67.39,67.39,52100.0,62.8074,62.826,62.7422,62.7422,52100.0
2015-03-24 11:25:00,67.4,67.43,67.36,67.4,70400.0,62.7515,62.7794,62.7143,62.7515,70400.0
2015-03-24 11:30:00,67.39,67.41,67.35,67.37,41600.0,62.7422,62.7608,62.7049,62.7236,41600.0
2015-03-24 11:35:00,67.37,67.37,67.28,67.28,50300.0,62.7236,62.7236,62.6398,62.6398,50300.0
2015-03-24 11:40:00,67.29,67.3,67.21,67.26,60700.0,62.6491,62.6584,62.5746,62.6212,60700.0
2015-03-24 11:45:00,67.26,67.27,67.22,67.27,28100.0,62.6212,62.6305,62.5839,62.6305,28100.0
2015-03-24 11:50:00,67.27,67.3,67.25,67.27,28900.0,62.6305,62.6584,62.6118,62.6305,28900.0
2015-03-24 11:55:00,67.26,67.29,67.19,67.19,49000.0,62.6212,62.6491,62.556,62.556,49000.0
2015-03-24 12:00:00,67.18,67.2,67.08,67.11,75200.0,62.5467,62.5653,62.4536,62.4815,75200.0
2015-03-24 12:05:00,67.11,67.14,67.03,67.06,63600.0,62.4815,62.5094,62.407,62.4349,63600.0
2015-03-24 12:10:00,67.06,67.11,67.05,67.09,55000.0,62.4349,62.4815,62.4256,62.4629,55000.0
2015-03-24 12:15:00,67.09,67.1,67.02,67.07,54800.0,62.4629,62.4722,62.3977,62.4443,54800.0
2015-03-24 12:20:00,67.05,67.08,67.03,67.04,43300.0,62.4256,62.4536,62.407,62.4163,43300.0
2015-03-24 12:25:00,67.05,67.13,67.04,67.06,37700.0,62.4256,62.5001,62.4163,62.4349,37700.0
2015-03-24 12:30:00,67.04,67.07,66.96,66.97,57700.0,62.4163,62.4443,62.3418,62.3512,57700.0
2015-03-24 12:35:00,66.99,67.0,66.95,66.98,34300.0,62.3698,62.3791,62.3325,62.3605,34300.0
2015-03-24 12:40:00,66.96,67.06,66.94,67.04,47500.0,62.3418,62.4349,62.3232,62.4163,47500.0
2015-03-24 12:45:00,67.04,67.11,67.03,67.06,32800.0,62.4163,62.4815,62.407,62.4349,32800.0
2015-03-24 12:50:00,67.05,67.07,66.98,67.05,53800.0,62.4256,62.4443,62.3605,62.4256,53800.0
2015-03-24 12:55:00,67.05,67.1,67.04,67.04,24200.0,62.4256,62.4722,62.4163,62.4163,24200.0
2015-03-24 13:00:00,67.02,67.1,67.01,67.08,35700.0,62.3977,62.4722,62.3884,62.4536,35700.0
2015-03-24 13:05:00,67.09,67.1,67.06,67.08,30900.0,62.4629,62.4722,62.4349,62.4536,30900.0
2015-03-24 13:10:00,67.08,67.1,67.02,67.09,29700.0,62.4536,62.4722,62.3977,62.4629,29700.0
2015-03-24 13:15:00,67.08,67.12,67.06,67.09,47600.0,62.4536,62.4908,62.4349,62.4629,47600.0
2015-03-24 13:20:00,67.08,67.11,67.03,67.03,19600.0,62.4536,62.4815,62.407,62.407,19600.0
2015-03-24 13:25:00,67.04,67.07,66.89,66.9,140900.0,62.4163,62.4443,62.2767,62.286,140900.0
2015-03-24 13:30:00,66.89,66.91,66.84,66.84,90700.0,62.2767,62.2953,62.2301,62.2301,90700.0
2015-03-24 13:35:00,66.85,66.91,66.84,66.89,36000.0,62.2394,62.2953,62.2301,62.2767,36000.0
2015-03-24 13:40:00,66.88,66.93,66.87,66.9,30800.0,62.2674,62.3139,62.2581,62.286,30800.0
2015-03-24 13:45:00,66.9,66.91,66.87,66.91,38300.0,62.286,62.2953,62.2581,62.2953,38300.0
2015-03-24 13:50:00,66.91,67.04,66.9,67.02,46800.0,62.2953,62.4163,62.286,62.3977,46800.0
2015-03-24 13:55:00,67.03,67.1,67.01,67.09,52600.0,62.407,62.4722,62.3884,62.4629,52600.0
2015-03-24 14:00:00,67.1,67.1,66.98,66.99,25500.0,62.4722,62.4722,62.3605,62.3698,25500.0
2015-03-24 14:05:00,66.98,67.01,66.91,67.0,28000.0,62.3605,62.3884,62.2953,62.3791,28000.0
2015-03-24 14:10:00,67.01,67.04,66.93,66.94,56300.0,62.3884,62.4163,62.3139,62.3232,56300.0
2015-03-24 14:15:00,66.93,66.95,66.87,66.9,31200.0,62.3139,62.3325,62.2581,62.286,31200.0
2015-03-24 14:20:00,66.88,66.9,66.85,66.89,26900.0,62.2674,62.286,62.2394,62.2767,26900.0
2015-03-24 14:25:00,66.89,66.91,66.85,66.89,35700.0,62.2767,62.2953,62.2394,62.2767,35700.0
2015-03-24 14:30:00,66.88,66.98,66.87,66.95,86300.0,62.2674,62.3605,62.2581,62.3325,86300.0
2015-03-24 14:35:00,66.94,67.1,66.94,67.07,118300.0,62.3232,62.4722,62.3232,62.4443,118300.0
2015-03-24 14:40:00,67.07,67.25,67.05,67.21,110400.0,62.4443,62.6118,62.4256,62.5746,110400.0
2015-03-24 14:45:00,67.21,67.3,67.2,67.26,87000.0,62.5746,62.6584,62.5653,62.6212,87000.0
2015-03-24 14:50:00,67.26,67.26,67.11,67.12,18800.0,62.6212,62.6212,62.4815,62.4908,18800.0
2015-03-24 14:55:00,67.11,67.13,67.08,67.09,39800.0,62.4815,62.5001,62.4536,62.4629,39800.0
2015-03-24 15:00:00,67.1,67.23,67.08,67.16,153000.0,62.4722,62.5932,62.4536,62.528,153000.0
2015-03-24 15:05:00,67.16,67.23,67.15,67.18,48100.0,62.528,62.5932,62.5187,62.5467,48100.0
2015-03-24 15:10:00,67.18,67.19,67.06,67.08,50800.0,62.5467,62.556,62.4349,62.4536,50800.0
2015-03-24 15:15:00,67.09,67.15,67.07,67.15,47600.0,62.4629,62.5187,62.4443,62.5187,47600.0
2015-03-24 15:20:00,67.15,67.15,67.01,67.06,69200.0,62.5187,62.5187,62.3884,62.4349,69200.0
2015-03-24 15:25:00,67.05,67.09,67.05,67.08,81100.0,62.4256,62.4629,62.4256,62.4536,81100.0
2015-03-24 15:30:00,67.08,67.14,67.08,67.13,74100.0,62.4536,62.5094,62.4536,62.5001,74100.0
2015-03-24 15:35:00,67.13,67.13,67.1,67.12,78300.0,62.5001,62.5001,62.4722,62.4908,78300.0
2015-03-24 15:40:00,67.13,67.16,67.07,67.08,92000.0,62.5001,62.528,62.4443,62.4536,92000.0
2015-03-24 15:45:00,67.08,67.17,67.05,67.06,162000.0,62.4536,62.5374,62.4256,62.4349,162000.0
2015-03-24 15:50:00,67.06,67.12,67.06,67.1,145800.0,62.4349,62.4908,62.4349,62.4722,145800.0
2015-03-24 15:55:00,67.1,67.15,67.07,67.09,398200.0,62.4722,62.5187,62.4443,62.4629,398200.0
2015-03-25 09:30:00,67.1,67.33,67.05,67.23,278400.0,62.4722,62.6863,62.4256,62.5932,278400.0
2015-03-25 09:35:00,67.22,67.31,67.17,67.27,186700.0,62.5839,62.6677,62.5374,62.6305,186700.0
2015-03-25 09:40:00,67.27,67.28,67.23,67.23,106800.0,62.6305,62.6398,62.5932,62.5932,106800.0
2015-03-25 09:45:00,67.23,67.24,67.11,67.11,170700.0,62.5932,62.6025,62.4815,62.4815,170700.0
2015-03-25 09:50:00,67.11,67.12,67.09,67.11,101400.0,62.4815,62.4908,62.4629,62.4815,101400.0
2015-03-25 09:55:00,67.1,67.15,67.1,67.13,95700.0,62.4722,62.5187,62.4722,62.5001,95700.0
2015-03-25 10:00:00,67.13,67.27,67.11,67.23,140100.0,62.5001,62.6305,62.4815,62.5932,140100.0
2015-03-25 10:05:00,67.22,67.29,67.2,67.29,161000.0,62.5839,62.6491,62.5653,62.6491,161000.0
2015-03-25 10:10:00,67.29,67.3,67.23,67.24,103400.0,62.6491,62.6584,62.5932,62.6025,103400.0
2015-03-25 10:15:00,67.23,67.29,67.22,67.28,84800.0,62.5932,62.6491,62.5839,62.6398,84800.0
2015-03-25 10:20:00,67.29,67.4,67.28,67.4,89200.0,62.6491,62.7515,62.6398,62.7515,89200.0
2015-03-25 10:25:00,67.38,67.43,67.38,67.41,108700.0,62.7329,62.7794,62.7329,62.7608,108700.0
2015-03-25 10:30:00,67.41,67.41,67.31,67.31,54600.0,62.7608,62.7608,62.6677,62.6677,54600.0
2015-03-25 10:35:00,67.31,67.32,67.3,67.3,66600.0,62.6677,62.677,62.6584,62.6584,66600.0
2015-03-25 10:40:00,67.3,67.31,67.28,67.28,50500.0,62.6584,62.6677,62.6398,62.6398,50500.0
2015-03-25 10:45:00,67.28,67.29,67.17,67.2,74300.0,62.6398,62.6491,62.5374,62.5653,74300.0
2015-03-25 10:50:00,67.19,67.26,67.19,67.24,254700.0,62.556,62.6212,62.556,62.6025,254700.0
2015-03-25 10:55:00,67.25,67.26,67.17,67.23,104100.0,62.6118,62.6212,62.5374,62.5932,104100.0
2015-03-25 11:00:00,67.23,67.24,67.17,67.19,76600.0,62.5932,62.6025,62.5374,62.556,76600.0
2015-03-25 11:05:00,67.19,67.21,67.09,67.09,68600.0,62.556,62.5746,62.4629,62.4629,68600.0
2015-03-25 11:10:00,67.08,67.09,67.06,67.08,63200.0,62.4536,62.4629,62.4349,62.4536,63200.0
2015-03-25 11:15:00,67.07,67.08,67.0,67.02,67300.0,62.4443,62.4536,62.3791,62.3977,67300.0
2015-03-25 11:20:00,67.02,67.03,66.98,67.0,81400.0,62.3977,62.407,62.3605,62.3791,81400.0
2015-03-25 11:25:00,67.0,67.16,66.99,67.13,86400.0,62.3791,62.528,62.3698,62.5001,86400.0
2015-03-25 11:30:00,67.1,67.11,66.9,66.91,92100.0,62.4722,62.4815,62.286,62.2953,92100.0
2015-03-25 11:35:00,66.9,66.91,66.68,66.7,144700.0,62.286,62.2953,62.0812,62.0998,144700.0
2015-03-25 11:40:00,66.68,66.69,66.53,66.54,112500.0,62.0812,62.0905,61.9415,61.9508,112500.0
2015-03-25 11:45:00,66.54,66.57,66.51,66.56,64300.0,61.9508,61.9787,61.9229,61.9694,64300.0
2015-03-25 11:50:00,66.56,66.7,66.55,66.68,72200.0,61.9694,62.0998,61.9601,62.0812,72200.0
2015-03-25 11:55:00,66.67,66.72,66.64,66.7,91300.0,62.0718,62.1184,62.0439,62.0998,91300.0
2015-03-25 12:00:00,66.69,66.7,66.65,66.7,98500.0,62.0905,62.0998,62.0532,62.0998,98500.0
2015-03-25 12:05:00,66.7,66.71,66.6,66.6,74300.0,62.0998,62.1091,62.0067,62.0067,74300.0
2015-03-25 12:10:00,66.6,66.61,66.54,66.57,59500.0,62.0067,62.016,61.9508,61.9787,59500.0
2015-03-25 12:15:00,66.58,66.62,66.51,66.52,47400.0,61.9881,62.0253,61.9229,61.9322,47400.0
2015-03-25 12:20:00,66.52,66.52,66.3,66.3,113300.0,61.9322,61.9322,61.7274,61.7274,113300.0
2015-03-25 12:25:00,66.31,66.37,66.28,66.32,41800.0,61.7367,61.7925,61.7087,61.746,41800.0
2015-03-25 12:30:00,66.31,66.31,66.2,66.23,65900.0,61.7367,61.7367,61.6343,61.6622,65900.0
2015-03-25 12:35:00,66.23,66.25,66.2,66.23,51500.0,61.6622,61.6808,61.6343,61.6622,51500.0
2015-03-25 12:40:00,66.23,66.23,66.05,66.08,84900.0,61.6622,61.6622,61.4946,61.5225,84900.0
2015-03-25 12:45:00,66.08,66.27,66.08,66.26,68900.0,61.5225,61.6994,61.5225,61.6901,68900.0
2015-03-25 12:50:00,66.25,66.25,66.14,66.21,61000.0,61.6808,61.6808,61.5784,61.6436,61000.0
2015-03-25 12:55:00,66.21,66.37,66.21,66.37,52900.0,61.6436,61.7925,61.6436,61.7925,52900.0
2015-03-25 13:00:00,66.37,66.4,66.26,66.28,52300.0,61.7925,61.8205,61.6901,61.7087,52300.0
2015-03-25 13:05:00,66.28,66.28,66.18,66.2,34900.0,61.7087,61.7087,61.6156,61.6343,34900.0
2015-03-25 13:10:00,66.19,66.2,66.08,66.13,87100.0,61.6249,61.6343,61.5225,61.5691,87100.0
2015-03-25 13:15:00,66.12,66.13,66.03,66.07,56600.0,61.5598,61.5691,61.476,61.5132,56600.0
2015-03-25 13:20:00,66.07,66.11,66.02,66.03,44100.0,61.5132,61.5505,61.4667,61.476,44100.0
2015-03-25 13:25:00,66.03,66.19,66.03,66.12,50100.0,61.476,61.6249,61.476,61.5598,50100.0
2015-03-25 13:30:00,66.12,66.22,66.11,66.17,71900.0,61.5598,61.6529,61.5505,61.6063,71900.0
2015-03-25 13:35:00,66.16,66.18,66.1,66.17,100900.0,61.597,61.6156,61.5412,61.6063,100900.0
2015-03-25 13:40:00,66.18,66.2,66.15,66.17,55000.0,61.6156,61.6343,61.5877,61.6063,55000.0
2015-03-25 13:45:00,66.17,66.18,66.12,66.16,60600.0,61.6063,61.6156,61.5598,61.597,60600.0
2015-03-25 13:50:00,66.16,66.19,66.11,66.11,42600.0,61.597,61.6249,61.5505,61.5505,42600.0
2015-03-25 13:55:00,66.11,66.12,66.05,66.06,60000.0,61.5505,61.5598,61.4946,61.5039,60000.0
2015-03-25 14:00:00,66.05,66.06,66.02,66.06,73000.0,61.4946,61.5039,61.4667,61.5039,73000.0
2015-03-25 14:05:00,66.06,66.11,66.01,66.03,66900.0,61.5039,61.5505,61.4574,61.476,66900.0
2015-03-25 14:10:00,66.02,66.04,65.95,65.96,141400.0,61.4667,61.4853,61.4015,61.4108,141400.0
2015-03-25 14:15:00,65.96,66.02,65.95,66.0,70300.0,61.4108,61.4667,61.4015,61.4481,70300.0
2015-03-25 14:20:00,66.0,66.1,65.99,66.1,80000.0,61.4481,61.5412,61.4387,61.5412,80000.0
2015-03-25 14:25:00,66.1,66.18,66.08,66.17,46700.0,61.5412,61.6156,61.5225,61.6063,46700.0
2015-03-25 14:30:00,66.16,66.29,66.11,66.12,77700.0,61.597,61.7181,61.5505,61.5598,77700.0
2015-03-25 14:35:00,66.12,66.18,66.09,66.12,38300.0,61.5598,61.6156,61.5318,61.5598,38300.0
2015-03-25 14:40:00,66.12,66.12,66.02,66.06,31300.0,61.5598,61.5598,61.4667,61.5039,31300.0
2015-03-25 14:45:00,66.05,66.11,65.99,66.11,50700.0,61.4946,61.5505,61.4387,61.5505,50700.0
2015-03-25 14:50:00,66.12,66.17,66.11,66.15,34000.0,61.5598,61.6063,61.5505,61.5877,34000.0
2015-03-25 14:55:00,66.16,66.25,66.1,66.1,60900.0,61.597,61.6808,61.5412,61.5412,60900.0
2015-03-25 15:00:00,66.1,66.1,66.0,66.03,49200.0,61.5412,61.5412,61.4481,61.476,49200.0
2015-03-25 15:05:00,66.03,66.06,66.0,66.03,54100.0,61.476,61.5039,61.4481,61.476,54100.0
2015-03-25 15:10:00,66.03,66.09,66.0,66.05,65000.0,61.476,61.5318,61.4481,61.4946,65000.0
2015-03-25 15:15:00,66.04,66.08,66.02,66.04,78200.0,61.4853,61.5225,61.4667,61.4853,78200.0
2015-03-25 15:20:00,66.04,66.05,65.95,66.0,104500.0,61.4853,61.4946,61.4015,61.4481,104500.0
2015-03-25 15:25:00,66.0,66.02,65.97,65.98,63700.0,61.4481,61.4667,61.4201,61.4294,63700.0
2015-03-25 15:30:00,65.98,65.99,65.83,65.86,143600.0,61.4294,61.4387,61.2898,61.3177,143600.0
2015-03-25 15:35:00,65.86,65.94,65.82,65.89,72600.0,61.3177,61.3922,61.2805,61.3456,72600.0
2015-03-25 15:40:00,65.89,65.93,65.85,65.93,119600.0,61.3456,61.3829,61.3084,61.3829,119600.0
2015-03-25 15:45:00,65.91,65.91,65.85,65.91,145400.0,61.3643,61.3643,61.3084,61.3643,145400.0
2015-03-25 15:50:00,65.9,65.9,65.82,65.85,211200.0,61.355,61.355,61.2805,61.3084,211200.0
2015-03-25 15:55:00,65.85,65.96,65.78,65.81,589300.0,61.3084,61.4108,61.2432,61.2712,589300.0
2015-03-26 09:30:00,65.25,65.56,65.02,65.07,338200.0,60.7498,61.0384,60.5356,60.5822,338200.0
2015-03-26 09:35:00,65.07,65.47,65.03,65.47,99300.0,60.5822,60.9546,60.545,60.9546,99300.0
2015-03-26 09:40:00,65.45,65.49,65.11,65.26,97800.0,60.936,60.9732,60.6194,60.7591,97800.0
2015-03-26 09:45:00,65.26,65.55,65.23,65.55,73000.0,60.7591,61.0291,60.7312,61.0291,73000.0
2015-03-26 09:50:00,65.54,65.77,65.49,65.71,114400.0,61.0198,61.2339,60.9732,61.1781,114400.0
2015-03-26 09:55:00,65.7,65.74,65.35,65.41,81700.0,61.1687,61.206,60.8429,60.8987,81700.0
2015-03-26 10:00:00,65.42,65.47,65.36,65.37,73500.0,60.9081,60.9546,60.8522,60.8615,73500.0
2015-03-26 10:05:00,65.37,65.41,65.26,65.27,55500.0,60.8615,60.8987,60.7591,60.7684,55500.0
2015-03-26 10:10:00,65.28,65.52,65.26,65.37,71400.0,60.7777,61.0012,60.7591,60.8615,71400.0
2015-03-26 10:15:00,65.36,65.45,65.28,65.45,45300.0,60.8522,60.936,60.7777,60.936,45300.0
2015-03-26 10:20:00,65.44,65.57,65.43,65.55,62200.0,60.9267,61.0477,60.9174,61.0291,62200.0
2015-03-26 10:25:00,65.53,65.56,65.43,65.49,115300.0,61.0105,61.0384,60.9174,60.9732,115300.0
2015-03-26 10:30:00,65.5,65.51,65.42,65.48,66200.0,60.9825,60.9918,60.9081,60.9639,66200.0
2015-03-26 10:35:00,65.49,65.61,65.47,65.54,98200.0,60.9732,61.085,60.9546,61.0198,98200.0
2015-03-26 10:40:00,65.54,65.75,65.53,65.75,72100.0,61.0198,61.2153,61.0105,61.2153,72100.0
2015-03-26 10:45:00,65.75,65.84,65.61,65.7,60300.0,61.2153,61.2991,61.085,61.1687,60300.0
2015-03-26 10:50:00,65.7,65.82,65.68,65.79,49000.0,61.1687,61.2805,61.1501,61.2525,49000.0
2015-03-26 10:55:00,65.82,66.03,65.8,66.02,95700.0,61.2805,61.476,61.2618,61.4667,95700.0
2015-03-26 11:00:00,66.03,66.1,65.84,65.86,148400.0,61.476,61.5412,61.2991,61.3177,148400.0
2015-03-26 11:05:00,65.88,65.94,65.77,65.82,65800.0,61.3363,61.3922,61.2339,61.2805,65800.0
2015-03-26 11:10:00,65.82,65.83,65.55,65.59,55700.0,61.2805,61.2898,61.0291,61.0663,55700.0
2015-03-26 11:15:00,65.59,65.71,65.58,65.59,58600.0,61.0663,61.1781,61.057,61.0663,58600.0
2015-03-26 11:20:00,65.59,65.78,65.51,65.72,51000.0,61.0663,61.2432,60.9918,61.1874,51000.0
2015-03-26 11:25:00,65.69,65.83,65.68,65.8,44300.0,61.1594,61.2898,61.1501,61.2618,44300.0
2015-03-26 11:30:00,65.79,65.88,65.76,65.84,43200.0,61.2525,61.3363,61.2246,61.2991,43200.0
2015-03-26 11:35:00,65.85,65.91,65.8,65.91,32700.0,61.3084,61.3643,61.2618,61.3643,32700.0
2015-03-26 11:40:00,65.9,66.0,65.89,65.97,76400.0,61.355,61.4481,61.3456,61.4201,76400.0
2015-03-26 11:45:00,65.97,66.11,65.96,66.08,73700.0,61.4201,61.5505,61.4108,61.5225,73700.0
2015-03-26 11:50:00,66.07,66.2,66.0,66.19,69700.0,61.5132,61.6343,61.4481,61.6249,69700.0
2015-03-26 11:55:00,66.2,66.24,66.14,66.21,63900.0,61.6343,61.6715,61.5784,61.6436,63900.0
2015-03-26 12:00:00,66.22,66.22,66.11,66.16,62800.0,61.6529,61.6529,61.5505,61.597,62800.0
2015-03-26 12:05:00,66.19,66.2,66.11,66.15,45600.0,61.6249,61.6343,61.5505,61.5877,45600.0
2015-03-26 12:10:00,66.15,66.25,66.14,66.21,72900.0,61.5877,61.6808,61.5784,61.6436,72900.0
2015-03-26 12:15:00,66.22,66.3,66.12,66.16,68500.0,61.6529,61.7274,61.5598,61.597,68500.0
2015-03-26 12:20:00,66.18,66.2,66.04,66.04,58000.0,61.6156,61.6343,61.4853,61.4853,58000.0
2015-03-26 12:25:00,66.02,66.12,66.02,66.09,34500.0,61.4667,61.5598,61.4667,61.5318,34500.0
2015-03-26 12:30:00,66.09,66.12,66.02,66.08,39200.0,61.5318,61.5598,61.4667,61.5225,39200.0
2015-03-26 12:35:00,66.06,66.12,66.01,66.04,35600.0,61.5039,61.5598,61.4574,61.4853,35600.0
2015-03-26 12:40:00,66.04,66.06,65.96,66.0,34100.0,61.4853,61.5039,61.4108,61.4481,34100.0
2015-03-26 12:45:00,65.96,66.08,65.96,66.06,27000.0,61.4108,61.5225,61.4108,61.5039,27000.0
2015-03-26 12:50:00,66.05,66.09,66.01,66.09,51400.0,61.4946,61.5318,61.4574,61.5318,51400.0
2015-03-26 12:55:00,66.09,66.1,65.97,65.99,56800.0,61.5318,61.5412,61.4201,61.4387,56800.0
2015-03-26 13:00:00,65.98,66.0,65.8,65.92,140600.0,61.4294,61.4481,61.2618,61.3736,140600.0
2015-03-26 13:05:00,65.91,65.98,65.82,65.89,56700.0,61.3643,61.4294,61.2805,61.3456,56700.0
2015-03-26 13:10:00,65.89,65.94,65.67,65.7,97500.0,61.3456,61.3922,61.1408,61.1687,97500.0
2015-03-26 13:15:00,65.72,65.82,65.71,65.81,48200.0,61.1874,61.2805,61.1781,61.2712,48200.0
2015-03-26 13:20:00,65.82,65.83,65.73,65.78,58000.0,61.2805,61.2898,61.1967,61.2432,58000.0
2015-03-26 13:25:00,65.79,65.9,65.76,65.9,33300.0,61.2525,61.355,61.2246,61.355,33300.0
2015-03-26 13:30:00,65.89,65.93,65.81,65.85,35200.0,61.3456,61.3829,61.2712,61.3084,35200.0
2015-03-26 13:35:00,65.86,65.91,65.83,65.86,28400.0,61.3177,61.3643,61.2898,61.3177,28400.0
2015-03-26 13:40:00,65.85,66.13,65.85,66.08,67400.0,61.3084,61.5691,61.3084,61.5225,67400.0
2015-03-26 13:45:00,66.08,66.14,66.05,66.12,23500.0,61.5225,61.5784,61.4946,61.5598,23500.0
2015-03-26 13:50:00,66.12,66.25,66.0,66.21,77600.0,61.5598,61.6808,61.4481,61.6436,77600.0
2015-03-26 13:55:00,66.21,66.25,66.12,66.12,32100.0,61.6436,61.6808,61.5598,61.5598,32100.0
2015-03-26 14:00:00,66.14,66.16,66.0,66.03,26700.0,61.5784,61.597,61.4481,61.476,26700.0
2015-03-26 14:05:00,66.03,66.07,65.97,66.0,30300.0,61.476,61.5132,61.4201,61.4481,30300.0
2015-03-26 14:10:00,66.01,66.06,65.94,65.98,44800.0,61.4574,61.5039,61.3922,61.4294,44800.0
2015-03-26 14:15:00,65.95,66.14,65.94,66.09,63000.0,61.4015,61.5784,61.3922,61.5318,63000.0
2015-03-26 14:20:00,66.1,66.1,66.0,66.03,49400.0,61.5412,61.5412,61.4481,61.476,49400.0
2015-03-26 14:25:00,66.02,66.05,65.95,65.96,66100.0,61.4667,61.4946,61.4015,61.4108,66100.0
2015-03-26 14:30:00,65.95,66.03,65.93,66.0,29000.0,61.4015,61.476,61.3829,61.4481,29000.0
2015-03-26 14:35:00,66.0,66.03,65.95,65.95,30300.0,61.4481,61.476,61.4015,61.4015,30300.0
2015-03-26 14:40:00,65.96,66.1,65.95,66.05,28800.0,61.4108,61.5412,61.4015,61.4946,28800.0
2015-03-26 14:45:00,66.06,66.07,65.89,65.89,45700.0,61.5039,61.5132,61.3456,61.3456,45700.0
2015-03-26 14:50:00,65.88,66.05,65.8,66.04,77100.0,61.3363,61.4946,61.2618,61.4853,77100.0
2015-03-26 14:55:00,66.03,66.03,65.87,65.9,74400.0,61.476,61.476,61.327,61.355,74400.0
2015-03-26 15:00:00,65.9,65.94,65.83,65.84,62200.0,61.355,61.3922,61.2898,61.2991,62200.0
2015-03-26 15:05:00,65.83,65.94,65.77,65.88,70100.0,61.2898,61.3922,61.2339,61.3363,70100.0
2015-03-26 15:10:00,65.89,65.93,65.79,65.81,50400.0,61.3456,61.3829,61.2525,61.2712,50400.0
2015-03-26 15:15:00,65.79,65.9,65.77,65.83,38400.0,61.2525,61.355,61.2339,61.2898,38400.0
2015-03-26 15:20:00,65.83,65.9,65.79,65.79,41600.0,61.2898,61.355,61.2525,61.2525,41600.0
2015-03-26 15:25:00,65.78,65.91,65.78,65.81,67900.0,61.2432,61.3643,61.2432,61.2712,67900.0
2015-03-26 15:30:00,65.8,65.86,65.76,65.84,90300.0,61.2618,61.3177,61.2246,61.2991,90300.0
2015-03-26 15:35:00,65.85,65.93,65.82,65.82,94400.0,61.3084,61.3829,61.2805,61.2805,94400.0
2015-03-26 15:40:00,65.83,65.84,65.68,65.68,123500.0,61.2898,61.2991,61.1501,61.1501,123500.0
2015-03-26 15:45:00,65.69,65.84,65.68,65.79,209100.0,61.1594,61.2991,61.1501,61.2525,209100.0
2015-03-26 15:50:00,65.79,65.89,65.79,65.82,216800.0,61.2525,61.3456,61.2525,61.2805,216800.0
2015-03-26 15:55:00,65.81,65.84,65.59,65.62,513200.0,61.2712,61.2991,61.0663,61.0943,513200.0
2015-03-27 09:30:00,65.52,65.66,65.4,65.56,228200.0,61.0012,61.1315,60.8894,61.0384,228200.0
2015-03-27 09:35:00,65.59,65.81,65.55,65.6,144200.0,61.0663,61.2712,61.0291,61.0756,144200.0
2015-03-27 09:40:00,65.6,65.73,65.58,65.62,151400.0,61.0756,61.1967,61.057,61.0943,151400.0
2015-03-27 09:45:00,65.62,65.78,65.58,65.74,141400.0,61.0943,61.2432,61.057,61.206,141400.0
2015-03-27 09:50:00,65.73,65.78,65.6,65.61,136300.0,61.1967,61.2432,61.0756,61.085,136300.0
2015-03-27 09:55:00,65.61,65.62,65.51,65.53,151000.0,61.085,61.0943,60.9918,61.0105,151000.0
2015-03-27 10:00:00,65.53,65.65,65.51,65.65,110500.0,61.0105,61.1222,60.9918,61.1222,110500.0
2015-03-27 10:05:00,65.63,65.65,65.46,65.48,72900.0,61.1036,61.1222,60.9453,60.9639,72900.0
2015-03-27 10:10:00,65.49,65.5,65.18,65.22,116200.0,60.9732,60.9825,60.6846,60.7218,116200.0
2015-03-27 10:15:00,65.21,65.22,65.15,65.18,124100.0,60.7125,60.7218,60.6567,60.6846,124100.0
2015-03-27 10:20:00,65.19,65.29,65.17,65.22,80700.0,60.6939,60.787,60.6753,60.7218,80700.0
2015-03-27 10:25:00,65.22,65.3,65.21,65.27,69800.0,60.7218,60.7963,60.7125,60.7684,69800.0
2015-03-27 10:30:00,65.26,65.28,65.18,65.19,71700.0,60.7591,60.7777,60.6846,60.6939,71700.0
2015-03-27 10:35:00,65.18,65.41,65.15,65.37,65700.0,60.6846,60.8987,60.6567,60.8615,65700.0
2015-03-27 10:40:00,65.38,65.45,65.34,65.4,46900.0,60.8708,60.936,60.8336,60.8894,46900.0
2015-03-27 10:45:00,65.4,65.47,65.37,65.46,51500.0,60.8894,60.9546,60.8615,60.9453,51500.0
2015-03-27 10:50:00,65.47,65.5,65.44,65.47,37000.0,60.9546,60.9825,60.9267,60.9546,37000.0
2015-03-27 10:55:00,65.47,65.47,65.38,65.46,91500.0,60.9546,60.9546,60.8708,60.9453,91500.0
2015-03-27 11:00:00,65.45,65.47,65.42,65.44,46100.0,60.936,60.9546,60.9081,60.9267,46100.0
2015-03-27 11:05:00,65.43,65.5,65.41,65.41,42600.0,60.9174,60.9825,60.8987,60.8987,42600.0
2015-03-27 11:10:00,65.41,65.46,65.38,65.44,47700.0,60.8987,60.9453,60.8708,60.9267,47700.0
2015-03-27 11:15:00,65.44,65.47,65.34,65.38,49100.0,60.9267,60.9546,60.8336,60.8708,49100.0
2015-03-27 11:20:00,65.37,65.43,65.36,65.39,32700.0,60.8615,60.9174,60.8522,60.8801,32700.0
2015-03-27 11:25:00,65.39,65.4,65.3,65.34,44800.0,60.8801,60.8894,60.7963,60.8336,44800.0
2015-03-27 11:30:00,65.35,65.4,65.28,65.29,54200.0,60.8429,60.8894,60.7777,60.787,54200.0
2015-03-27 11:35:00,65.29,65.31,65.26,65.31,43500.0,60.787,60.8056,60.7591,60.8056,43500.0
2015-03-27 11:40:00,65.3,65.31,65.27,65.3,35900.0,60.7963,60.8056,60.7684,60.7963,35900.0
2015-03-27 11:45:00,65.31,65.42,65.29,65.39,31600.0,60.8056,60.9081,60.787,60.8801,31600.0
2015-03-27 11:50:00,65.39,65.4,65.29,65.3,54100.0,60.8801,60.8894,60.787,60.7963,54100.0
2015-03-27 11:55:00,65.3,65.34,65.26,65.34,61200.0,60.7963,60.8336,60.7591,60.8336,61200.0
2015-03-27 12:00:00,65.33,65.35,65.26,65.27,82000.0,60.8243,60.8429,60.7591,60.7684,82000.0
2015-03-27 12:05:00,65.28,65.32,65.26,65.31,35200.0,60.7777,60.815,60.7591,60.8056,35200.0
2015-03-27 12:10:00,65.31,65.37,65.29,65.36,42700.0,60.8056,60.8615,60.787,60.8522,42700.0
2015-03-27 12:15:00,65.35,65.38,65.33,65.33,49000.0,60.8429,60.8708,60.8243,60.8243,49000.0
2015-03-27 12:20:00,65.34,65.38,65.3,65.35,32300.0,60.8336,60.8708,60.7963,60.8429,32300.0
2015-03-27 12:25:00,65.36,65.39,65.32,65.35,31900.0,60.8522,60.8801,60.815,60.8429,31900.0
2015-03-27 12:30:00,65.33,65.4,65.33,65.36,29500.0,60.8243,60.8894,60.8243,60.8522,29500.0
2015-03-27 12:35:00,65.36,65.4,65.35,65.37,54900.0,60.8522,60.8894,60.8429,60.8615,54900.0
2015-03-27 12:40:00,65.38,65.42,65.36,65.38,46200.0,60.8708,60.9081,60.8522,60.8708,46200.0
2015-03-27 12:45:00,65.38,65.41,65.33,65.33,76400.0,60.8708,60.8987,60.8243,60.8243,76400.0
2015-03-27 12:50:00,65.33,65.41,65.33,65.4,30600.0,60.8243,60.8987,60.8243,60.8894,30600.0
2015-03-27 12:55:00,65.4,65.44,65.38,65.43,24100.0,60.8894,60.9267,60.8708,60.9174,24100.0
2015-03-27 13:00:00,65.44,65.45,65.39,65.43,61300.0,60.9267,60.936,60.8801,60.9174,61300.0
2015-03-27 13:05:00,65.42,65.44,65.32,65.35,26300.0,60.9081,60.9267,60.815,60.8429,26300.0
2015-03-27 13:10:00,65.35,65.38,65.33,65.37,25800.0,60.8429,60.8708,60.8243,60.8615,25800.0
2015-03-27 13:15:00,65.38,65.4,65.32,65.36,26600.0,60.8708,60.8894,60.815,60.8522,26600.0
2015-03-27 13:20:00,65.36,65.37,65.33,65.36,26400.0,60.8522,60.8615,60.8243,60.8522,26400.0
2015-03-27 13:25:00,65.36,65.39,65.34,65.38,23500.0,60.8522,60.8801,60.8336,60.8708,23500.0
2015-03-27 13:30:00,65.37,65.43,65.36,65.43,16000.0,60.8615,60.9174,60.8522,60.9174,16000.0
2015-03-27 13:35:00,65.42,65.44,65.38,65.41,32700.0,60.9081,60.9267,60.8708,60.8987,32700.0
2015-03-27 13:40:00,65.41,65.42,65.37,65.38,33000.0,60.8987,60.9081,60.8615,60.8708,33000.0
2015-03-27 13:45:00,65.38,65.39,65.34,65.35,68600.0,60.8708,60.8801,60.8336,60.8429,68600.0
2015-03-27 13:50:00,65.35,65.38,65.34,65.37,45900.0,60.8429,60.8708,60.8336,60.8615,45900.0
2015-03-27 13:55:00,65.37,65.43,65.36,65.41,30200.0,60.8615,60.9174,60.8522,60.8987,30200.0
2015-03-27 14:00:00,65.4,65.43,65.37,65.39,34400.0,60.8894,60.9174,60.8615,60.8801,34400.0
2015-03-27 14:05:00,65.38,65.4,65.34,65.39,63700.0,60.8708,60.8894,60.8336,60.8801,63700.0
2015-03-27 14:10:00,65.39,65.42,65.37,65.38,39700.0,60.8801,60.9081,60.8615,60.8708,39700.0
2015-03-27 14:15:00,65.38,65.43,65.36,65.43,32200.0,60.8708,60.9174,60.8522,60.9174,32200.0
2015-03-27 14:20:00,65.42,65.43,65.37,65.39,30400.0,60.9081,60.9174,60.8615,60.8801,30400.0
2015-03-27 14:25:00,65.38,65.41,65.37,65.39,41200.0,60.8708,60.8987,60.8615,60.8801,41200.0
2015-03-27 14:30:00,65.39,65.41,65.37,65.41,43300.0,60.8801,60.8987,60.8615,60.8987,43300.0
2015-03-27 14:35:00,65.4,65.41,65.38,65.39,25500.0,60.8894,60.8987,60.8708,60.8801,25500.0
2015-03-27 14:40:00,65.4,65.44,65.39,65.42,37500.0,60.8894,60.9267,60.8801,60.9081,37500.0
2015-03-27 14:45:00,65.42,65.43,65.39,65.42,24900.0,60.9081,60.9174,60.8801,60.9081,24900.0
2015-03-27 14:50:00,65.42,65.43,65.39,65.39,21600.0,60.9081,60.9174,60.8801,60.8801,21600.0
2015-03-27 14:55:00,65.4,65.42,65.39,65.4,33900.0,60.8894,60.9081,60.8801,60.8894,33900.0
2015-03-27 15:00:00,65.4,65.45,65.39,65.44,56500.0,60.8894,60.936,60.8801,60.9267,56500.0
2015-03-27 15:05:00,65.45,65.46,65.39,65.41,58400.0,60.936,60.9453,60.8801,60.8987,58400.0
2015-03-27 15:10:00,65.42,65.45,65.39,65.4,49800.0,60.9081,60.936,60.8801,60.8894,49800.0
2015-03-27 15:15:00,65.39,65.42,65.36,65.4,47300.0,60.8801,60.9081,60.8522,60.8894,47300.0
2015-03-27 15:20:00,65.4,65.45,65.39,65.42,66000.0,60.8894,60.936,60.8801,60.9081,66000.0
2015-03-27 15:25:00,65.42,65.45,65.41,65.44,56800.0,60.9081,60.936,60.8987,60.9267,56800.0
2015-03-27 15:30:00,65.43,65.52,65.42,65.51,77900.0,60.9174,61.0012,60.9081,60.9918,77900.0
2015-03-27 15:35:00,65.51,65.61,65.48,65.61,78200.0,60.9918,61.085,60.9639,61.085,78200.0
2015-03-27 15:40:00,65.6,65.62,65.55,65.55,134500.0,61.0756,61.0943,61.0291,61.0291,134500.0
2015-03-27 15:45:00,65.55,65.55,65.45,65.5,147000.0,61.0291,61.0291,60.936,60.9825,147000.0
2015-03-27 15:50:00,65.5,65.57,65.49,65.56,149700.0,60.9825,61.0477,60.9732,61.0384,149700.0
2015-03-27 15:55:00,65.57,65.64,65.51,65.51,449700.0,61.0477,61.1129,60.9918,60.9918,449700.0
2015-03-30 09:30:00,66.02,66.02,65.58,65.6,259200.0,61.4667,61.4667,61.057,61.0756,259200.0
2015-03-30 09:35:00,65.61,65.86,65.54,65.76,167500.0,61.085,61.3177,61.0198,61.2246,167500.0
2015-03-30 09:40:00,65.78,65.89,65.76,65.8,97100.0,61.2432,61.3456,61.2246,61.2618,97100.0
2015-03-30 09:45:00,65.81,66.23,65.79,66.07,110500.0,61.2712,61.6622,61.2525,61.5132,110500.0
2015-03-30 09:50:00,66.09,66.15,65.97,66.15,93800.0,61.5318,61.5877,61.4201,61.5877,93800.0
2015-03-30 09:55:00,66.15,66.25,66.09,66.25,74800.0,61.5877,61.6808,61.5318,61.6808,74800.0
2015-03-30 10:00:00,66.24,66.32,66.1,66.15,68100.0,61.6715,61.746,61.5412,61.5877,68100.0
2015-03-30 10:05:00,66.15,66.15,66.02,66.13,65400.0,61.5877,61.5877,61.4667,61.5691,65400.0
2015-03-30 10:10:00,66.13,66.19,66.1,66.13,75600.0,61.5691,61.6249,61.5412,61.5691,75600.0
2015-03-30 10:15:00,66.12,66.19,66.11,66.15,55400.0,61.5598,61.6249,61.5505,61.5877,55400.0
2015-03-30 10:20:00,66.15,66.15,65.99,66.01,72500.0,61.5877,61.5877,61.4387,61.4574,72500.0
2015-03-30 10:25:00,66.01,66.05,65.99,66.02,42900.0,61.4574,61.4946,61.4387,61.4667,42900.0
2015-03-30 10:30:00,66.02,66.07,65.94,65.96,75800.0,61.4667,61.5132,61.3922,61.4108,75800.0
2015-03-30 10:35:00,65.96,66.0,65.88,66.0,70800.0,61.4108,61.4481,61.3363,61.4481,70800.0
2015-03-30 10:40:00,65.99,65.99,65.83,65.88,73400.0,61.4387,61.4387,61.2898,61.3363,73400.0
2015-03-30 10:45:00,65.88,65.91,65.85,65.91,59200.0,61.3363,61.3643,61.3084,61.3643,59200.0
2015-03-30 10:50:00,65.91,65.96,65.87,65.96,39200.0,61.3643,61.4108,61.327,61.4108,39200.0
2015-03-30 10:55:00,65.96,66.01,65.88,65.9,46200.0,61.4108,61.4574,61.3363,61.355,46200.0
2015-03-30 11:00:00,65.9,65.96,65.89,65.91,36000.0,61.355,61.4108,61.3456,61.3643,36000.0
2015-03-30 11:05:00,65.91,65.96,65.86,65.95,73000.0,61.3643,61.4108,61.3177,61.4015,73000.0
2015-03-30 11:10:00,65.96,66.04,65.95,66.03,55800.0,61.4108,61.4853,61.4015,61.476,55800.0
2015-03-30 11:15:00,66.04,66.04,66.0,66.02,50600.0,61.4853,61.4853,61.4481,61.4667,50600.0
2015-03-30 11:20:00,66.01,66.02,65.92,65.93,34200.0,61.4574,61.4667,61.3736,61.3829,34200.0
2015-03-30 11:25:00,65.92,65.96,65.9,65.95,46000.0,61.3736,61.4108,61.355,61.4015,46000.0
2015-03-30 11:30:00,65.94,65.96,65.91,65.91,32800.0,61.3922,61.4108,61.3643,61.3643,32800.0
2015-03-30 11:35:00,65.92,65.96,65.91,65.95,40200.0,61.3736,61.4108,61.3643,61.4015,40200.0
2015-03-30 11:40:00,65.95,65.96,65.9,65.91,31800.0,61.4015,61.4108,61.355,61.3643,31800.0
2015-03-30 11:45:00,65.91,65.92,65.9,65.9,28000.0,61.3643,61.3736,61.355,61.355,28000.0
2015-03-30 11:50:00,65.9,65.91,65.84,65.84,32300.0,61.355,61.3643,61.2991,61.2991,32300.0
2015-03-30 11:55:00,65.84,65.92,65.8,65.89,63100.0,61.2991,61.3736,61.2618,61.3456,63100.0
2015-03-30 12:00:00,65.9,66.0,65.88,65.98,44800.0,61.355,61.4481,61.3363,61.4294,44800.0
2015-03-30 12:05:00,65.97,65.98,65.87,65.88,43800.0,61.4201,61.4294,61.327,61.3363,43800.0
2015-03-30 12:10:00,65.88,65.9,65.84,65.86,70200.0,61.3363,61.355,61.2991,61.3177,70200.0
2015-03-30 12:15:00,65.86,65.96,65.85,65.9,57000.0,61.3177,61.4108,61.3084,61.355,57000.0
2015-03-30 12:20:00,65.91,65.91,65.87,65.89,32100.0,61.3643,61.3643,61.327,61.3456,32100.0
2015-03-30 12:25:00,65.88,65.89,65.81,65.84,48400.0,61.3363,61.3456,61.2712,61.2991,48400.0
2015-03-30 12:30:00,65.83,65.85,65.81,65.82,55100.0,61.2898,61.3084,61.2712,61.2805,55100.0
2015-03-30 12:35:00,65.82,65.88,65.81,65.87,33400.0,61.2805,61.3363,61.2712,61.327,33400.0
2015-03-30 12:40:00,65.88,65.88,65.84,65.85,48200.0,61.3363,61.3363,61.2991,61.3084,48200.0
2015-03-30 12:45:00,65.85,65.85,65.8,65.81,116800.0,61.3084,61.3084,61.2618,61.2712,116800.0
2015-03-30 12:50:00,65.82,65.82,65.74,65.76,104900.0,61.2805,61.2805,61.206,61.2246,104900.0
2015-03-30 12:55:00,65.76,65.83,65.74,65.83,49500.0,61.2246,61.2898,61.206,61.2898,49500.0
2015-03-30 13:00:00,65.82,65.84,65.75,65.77,46700.0,61.2805,61.2991,61.2153,61.2339,46700.0
2015-03-30 13:05:00,65.77,65.79,65.7,65.76,73700.0,61.2339,61.2525,61.1687,61.2246,73700.0
2015-03-30 13:10:00,65.77,65.78,65.73,65.74,75100.0,61.2339,61.2432,61.1967,61.206,75100.0
2015-03-30 13:15:00,65.74,65.79,65.7,65.79,57400.0,61.206,61.2525,61.1687,61.2525,57400.0
2015-03-30 13:20:00,65.79,65.83,65.77,65.81,96500.0,61.2525,61.2898,61.2339,61.2712,96500.0
2015-03-30 13:25:00,65.8,65.81,65.74,65.77,49200.0,61.2618,61.2712,61.206,61.2339,49200.0
2015-03-30 13:30:00,65.77,65.84,65.76,65.83,30700.0,61.2339,61.2991,61.2246,61.2898,30700.0
2015-03-30 13:35:00,65.83,65.89,65.83,65.87,33800.0,61.2898,61.3456,61.2898,61.327,33800.0
2015-03-30 13:40:00,65.86,65.88,65.84,65.88,38200.0,61.3177,61.3363,61.2991,61.3363,38200.0
2015-03-30 13:45:00,65.88,65.89,65.82,65.83,42200.0,61.3363,61.3456,61.2805,61.2898,42200.0
2015-03-30 13:50:00,65.83,65.83,65.73,65.75,49100.0,61.2898,61.2898,61.1967,61.2153,49100.0
2015-03-30 13:55:00,65.76,65.77,65.69,65.7,49700.0,61.2246,61.2339,61.1594,61.1687,49700.0
2015-03-30 14:00:00,65.7,65.74,65.68,65.73,44400.0,61.1687,61.206,61.1501,61.1967,44400.0
2015-03-30 14:05:00,65.73,65.74,65.65,65.65,52300.0,61.1967,61.206,61.1222,61.1222,52300.0
2015-03-30 14:10:00,65.65,65.69,65.64,65.68,51300.0,61.1222,61.1594,61.1129,61.1501,51300.0
2015-03-30 14:15:00,65.67,65.72,65.66,65.69,35200.0,61.1408,61.1874,61.1315,61.1594,35200.0
2015-03-30 14:20:00,65.69,65.72,65.67,65.71,29800.0,61.1594,61.1874,61.1408,61.1781,29800.0
2015-03-30 14:25:00,65.71,65.71,65.64,65.65,37300.0,61.1781,61.1781,61.1129,61.1222,37300.0
2015-03-30 14:30:00,65.65,65.7,65.64,65.69,55000.0,61.1222,61.1687,61.1129,61.1594,55000.0
2015-03-30 14:35:00,65.69,65.69,65.66,65.66,31400.0,61.1594,61.1594,61.1315,61.1315,31400.0
2015-03-30 14:40:00,65.66,65.68,65.66,65.68,32100.0,61.1315,61.1501,61.1315,61.1501,32100.0
2015-03-30 14:45:00,65.67,65.69,65.67,65.69,50900.0,61.1408,61.1594,61.1408,61.1594,50900.0
2015-03-30 14:50:00,65.7,65.7,65.65,65.65,39900.0,61.1687,61.1687,61.1222,61.1222,39900.0
2015-03-30 14:55:00,65.65,65.69,65.64,65.69,42900.0,61.1222,61.1594,61.1129,61.1594,42900.0
2015-03-30 15:00:00,65.7,65.75,65.69,65.73,40800.0,61.1687,61.2153,61.1594,61.1967,40800.0
2015-03-30 15:05:00,65.72,65.73,65.69,65.7,63700.0,61.1874,61.1967,61.1594,61.1687,63700.0
2015-03-30 15:10:00,65.7,65.71,65.66,65.66,40800.0,61.1687,61.1781,61.1315,61.1315,40800.0
2015-03-30 15:15:00,65.65,65.7,65.61,65.7,86900.0,61.1222,61.1687,61.085,61.1687,86900.0
2015-03-30 15:20:00,65.7,65.72,65.62,65.64,57400.0,61.1687,61.1874,61.0943,61.1129,57400.0
2015-03-30 15:25:00,65.63,65.64,65.5,65.52,132300.0,61.1036,61.1129,60.9825,61.0012,132300.0
2015-03-30 15:30:00,65.53,65.62,65.51,65.61,77300.0,61.0105,61.0943,60.9918,61.085,77300.0
2015-03-30 15:35:00,65.62,65.64,65.59,65.6,86300.0,61.0943,61.1129,61.0663,61.0756,86300.0
2015-03-30 15:40:00,65.6,65.64,65.56,65.56,108700.0,61.0756,61.1129,61.0384,61.0384,108700.0
2015-03-30 15:45:00,65.56,65.68,65.55,65.58,166500.0,61.0384,61.1501,61.0291,61.057,166500.0
2015-03-30 15:50:00,65.59,65.65,65.58,65.63,221900.0,61.0663,61.1222,61.057,61.1036,221900.0
2015-03-30 15:55:00,65.63,65.69,65.59,65.63,401800.0,61.1036,61.1594,61.0663,61.1036,401800.0
2015-03-31 09:30:00,65.47,65.71,65.39,65.54,297600.0,60.9546,61.1781,60.8801,61.0198,297600.0
2015-03-31 09:35:00,65.52,65.85,65.5,65.84,105400.0,61.0012,61.3084,60.9825,61.2991,105400.0
2015-03-31 09:40:00,65.84,65.88,65.51,65.66,73600.0,61.2991,61.3363,60.9918,61.1315,73600.0
2015-03-31 09:45:00,65.56,65.74,65.54,65.74,78900.0,61.0384,61.206,61.0198,61.206,78900.0
2015-03-31 09:50:00,65.72,65.72,65.5,65.71,83100.0,61.1874,61.1874,60.9825,61.1781,83100.0
2015-03-31 09:55:00,65.72,65.74,65.63,65.7,90700.0,61.1874,61.206,61.1036,61.1687,90700.0
2015-03-31 10:00:00,65.7,65.84,65.66,65.76,98600.0,61.1687,61.2991,61.1315,61.2246,98600.0
2015-03-31 10:05:00,65.74,65.88,65.67,65.85,71500.0,61.206,61.3363,61.1408,61.3084,71500.0
2015-03-31 10:10:00,65.86,65.87,65.7,65.77,65900.0,61.3177,61.327,61.1687,61.2339,65900.0
2015-03-31 10:15:00,65.76,65.81,65.69,65.78,43300.0,61.2246,61.2712,61.1594,61.2432,43300.0
2015-03-31 10:20:00,65.81,65.89,65.77,65.8,60400.0,61.2712,61.3456,61.2339,61.2618,60400.0
2015-03-31 10:25:00,65.8,65.85,65.64,65.69,51000.0,61.2618,61.3084,61.1129,61.1594,51000.0
2015-03-31 10:30:00,65.68,65.8,65.63,65.77,33700.0,61.1501,61.2618,61.1036,61.2339,33700.0
2015-03-31 10:35:00,65.79,65.89,65.76,65.88,231800.0,61.2525,61.3456,61.2246,61.3363,231800.0
2015-03-31 10:40:00,65.87,65.95,65.84,65.94,56800.0,61.327,61.4015,61.2991,61.3922,56800.0
2015-03-31 10:45:00,65.93,66.03,65.91,65.97,47800.0,61.3829,61.476,61.3643,61.4201,47800.0
2015-03-31 10:50:00,65.97,65.98,65.89,65.92,38800.0,61.4201,61.4294,61.3456,61.3736,38800.0
2015-03-31 10:55:00,65.92,65.98,65.92,65.93,39300.0,61.3736,61.4294,61.3736,61.3829,39300.0
2015-03-31 11:00:00,65.94,66.1,65.94,66.08,40900.0,61.3922,61.5412,61.3922,61.5225,40900.0
2015-03-31 11:05:00,66.07,66.16,66.03,66.13,78400.0,61.5132,61.597,61.476,61.5691,78400.0
2015-03-31 11:10:00,66.13,66.18,66.11,66.17,59100.0,61.5691,61.6156,61.5505,61.6063,59100.0
2015-03-31 11:15:00,66.16,66.19,66.12,66.18,72900.0,61.597,61.6249,61.5598,61.6156,72900.0
2015-03-31 11:20:00,66.17,66.21,66.13,66.18,44900.0,61.6063,61.6436,61.5691,61.6156,44900.0
2015-03-31 11:25:00,66.17,66.2,66.15,66.15,61900.0,61.6063,61.6343,61.5877,61.5877,61900.0
2015-03-31 11:30:00,66.14,66.16,65.98,65.99,60200.0,61.5784,61.597,61.4294,61.4387,60200.0
2015-03-31 11:35:00,66.01,66.04,65.94,66.02,67500.0,61.4574,61.4853,61.3922,61.4667,67500.0
2015-03-31 11:40:00,66.02,66.07,65.94,65.96,49800.0,61.4667,61.5132,61.3922,61.4108,49800.0
2015-03-31 11:45:00,65.96,66.02,65.95,65.99,52700.0,61.4108,61.4667,61.4015,61.4387,52700.0
2015-03-31 11:50:00,65.98,66.0,65.87,65.89,39000.0,61.4294,61.4481,61.327,61.3456,39000.0
2015-03-31 11:55:00,65.89,65.89,65.84,65.86,21700.0,61.3456,61.3456,61.2991,61.3177,21700.0
2015-03-31 12:00:00,65.87,65.89,65.79,65.82,27800.0,61.327,61.3456,61.2525,61.2805,27800.0
2015-03-31 12:05:00,65.83,65.86,65.76,65.83,35800.0,61.2898,61.3177,61.2246,61.2898,35800.0
2015-03-31 12:10:00,65.83,65.84,65.73,65.8,68800.0,61.2898,61.2991,61.1967,61.2618,68800.0
2015-03-31 12:15:00,65.81,65.84,65.79,65.84,107300.0,61.2712,61.2991,61.2525,61.2991,107300.0
2015-03-31 12:20:00,65.84,65.94,65.82,65.83,55400.0,61.2991,61.3922,61.2805,61.2898,55400.0
2015-03-31 12:25:00,65.82,65.91,65.79,65.87,38300.0,61.2805,61.3643,61.2525,61.327,38300.0
2015-03-31 12:30:00,65.86,65.89,65.8,65.86,24400.0,61.3177,61.3456,61.2618,61.3177,24400.0
2015-03-31 12:35:00,65.87,65.92,65.83,65.85,28700.0,61.327,61.3736,61.2898,61.3084,28700.0
2015-03-31 12:40:00,65.85,65.87,65.81,65.85,28800.0,61.3084,61.327,61.2712,61.3084,28800.0
2015-03-31 12:45:00,65.85,65.87,65.75,65.77,25100.0,61.3084,61.327,61.2153,61.2339,25100.0
2015-03-31 12:50:00,65.77,65.88,65.76,65.84,62100.0,61.2339,61.3363,61.2246,61.2991,62100.0
2015-03-31 12:55:00,65.84,65.87,65.75,65.81,41900.0,61.2991,61.327,61.2153,61.2712,41900.0
2015-03-31 13:00:00,65.82,65.87,65.78,65.87,32300.0,61.2805,61.327,61.2432,61.327,32300.0
2015-03-31 13:05:00,65.85,65.88,65.83,65.86,23700.0,61.3084,61.3363,61.2898,61.3177,23700.0
2015-03-31 13:10:00,65.86,65.89,65.8,65.87,38400.0,61.3177,61.3456,61.2618,61.327,38400.0
2015-03-31 13:15:00,65.87,66.0,65.87,65.97,63700.0,61.327,61.4481,61.327,61.4201,63700.0
2015-03-31 13:20:00,65.99,65.99,65.9,65.96,29700.0,61.4387,61.4387,61.355,61.4108,29700.0
2015-03-31 13:25:00,65.95,65.98,65.88,65.9,22000.0,61.4015,61.4294,61.3363,61.355,22000.0
2015-03-31 13:30:00,65.9,66.02,65.88,65.99,26600.0,61.355,61.4667,61.3363,61.4387,26600.0
2015-03-31 13:35:00,66.0,66.02,65.96,65.97,32800.0,61.4481,61.4667,61.4108,61.4201,32800.0
2015-03-31 13:40:00,65.97,66.01,65.91,65.96,43400.0,61.4201,61.4574,61.3643,61.4108,43400.0
2015-03-31 13:45:00,65.96,65.96,65.81,65.86,41000.0,61.4108,61.4108,61.2712,61.3177,41000.0
2015-03-31 13:50:00,65.86,65.89,65.74,65.81,69000.0,61.3177,61.3456,61.206,61.2712,69000.0
2015-03-31 13:55:00,65.81,65.86,65.75,65.84,51100.0,61.2712,61.3177,61.2153,61.2991,51100.0
2015-03-31 14:00:00,65.84,65.89,65.82,65.87,31300.0,61.2991,61.3456,61.2805,61.327,31300.0
2015-03-31 14:05:00,65.87,65.91,65.82,65.9,58500.0,61.327,61.3643,61.2805,61.355,58500.0
2015-03-31 14:10:00,65.91,66.0,65.89,65.92,44600.0,61.3643,61.4481,61.3456,61.3736,44600.0
2015-03-31 14:15:00,65.91,65.93,65.81,65.82,36200.0,61.3643,61.3829,61.2712,61.2805,36200.0
2015-03-31 14:20:00,65.82,65.88,65.75,65.84,54700.0,61.2805,61.3363,61.2153,61.2991,54700.0
2015-03-31 14:25:00,65.83,65.9,65.76,65.82,61700.0,61.2898,61.355,61.2246,61.2805,61700.0
2015-03-31 14:30:00,65.82,65.86,65.71,65.73,59000.0,61.2805,61.3177,61.1781,61.1967,59000.0
2015-03-31 14:35:00,65.73,65.79,65.73,65.78,60600.0,61.1967,61.2525,61.1967,61.2432,60600.0
2015-03-31 14:40:00,65.78,65.84,65.73,65.78,67800.0,61.2432,61.2991,61.1967,61.2432,67800.0
2015-03-31 14:45:00,65.79,65.9,65.78,65.86,58700.0,61.2525,61.355,61.2432,61.3177,58700.0
2015-03-31 14:50:00,65.87,65.89,65.76,65.83,49400.0,61.327,61.3456,61.2246,61.2898,49400.0
2015-03-31 14:55:00,65.83,65.92,65.79,65.88,49800.0,61.2898,61.3736,61.2525,61.3363,49800.0
2015-03-31 15:00:00,65.88,65.9,65.75,65.78,43100.0,61.3363,61.355,61.2153,61.2432,43100.0
2015-03-31 15:05:00,65.79,65.84,65.7,65.84,76300.0,61.2525,61.2991,61.1687,61.2991,76300.0
2015-03-31 15:10:00,65.83,65.84,65.7,65.71,73300.0,61.2898,61.2991,61.1687,61.1781,73300.0
2015-03-31 15:15:00,65.69,65.71,65.52,65.53,97200.0,61.1594,61.1781,61.0012,61.0105,97200.0
2015-03-31 15:20:00,65.55,65.66,65.44,65.51,93600.0,61.0291,61.1315,60.9267,60.9918,93600.0
2015-03-31 15:25:00,65.53,65.6,65.49,65.6,67400.0,61.0105,61.0756,60.9732,61.0756,67400.0
2015-03-31 15:30:00,65.58,65.59,65.42,65.5,82500.0,61.057,61.0663,60.9081,60.9825,82500.0
2015-03-31 15:35:00,65.48,65.62,65.48,65.56,88700.0,60.9639,61.0943,60.9639,61.0384,88700.0
2015-03-31 15:40:00,65.56,65.61,65.53,65.56,98100.0,61.0384,61.085,61.0105,61.0384,98100.0
2015-03-31 15:45:00,65.55,65.64,65.5,65.56,127100.0,61.0291,61.1129,60.9825,61.0384,127100.0
2015-03-31 15:50:00,65.56,65.58,65.46,65.46,158500.0,61.0384,61.057,60.9453,60.9453,158500.0
2015-03-31 15:55:00,65.46,65.66,65.46,65.49,426400.0,60.9453,61.1315,60.9453,60.9732,426400.0
2015-04-01 09:30:00,65.45,65.52,65.25,65.25,291200.0,60.936,61.0012,60.7498,60.7498,291200.0
2015-04-01 09:35:00,65.26,65.33,65.03,65.04,222600.0,60.7591,60.8243,60.545,60.5543,222600.0
2015-04-01 09:40:00,65.03,65.2,64.8,64.95,279200.0,60.545,60.7032,60.3308,60.4705,279200.0
2015-04-01 09:45:00,64.93,64.93,64.62,64.63,187200.0,60.4519,60.4519,60.1632,60.1725,187200.0
2015-04-01 09:50:00,64.64,64.73,64.52,64.56,143200.0,60.1819,60.2656,60.0701,60.1074,143200.0
2015-04-01 09:55:00,64.57,64.68,64.47,64.65,134700.0,60.1167,60.2191,60.0236,60.1912,134700.0
2015-04-01 10:00:00,64.65,64.75,64.56,64.6,94400.0,60.1912,60.2843,60.1074,60.1446,94400.0
2015-04-01 10:05:00,64.61,64.62,64.45,64.5,130200.0,60.1539,60.1632,60.005,60.0515,130200.0
2015-04-01 10:10:00,64.5,64.6,64.46,64.53,61300.0,60.0515,60.1446,60.0143,60.0794,61300.0
2015-04-01 10:15:00,64.55,64.67,64.46,64.67,56000.0,60.0981,60.2098,60.0143,60.2098,56000.0
2015-04-01 10:20:00,64.65,64.84,64.65,64.77,96200.0,60.1912,60.3681,60.1912,60.3029,96200.0
2015-04-01 10:25:00,64.77,64.96,64.77,64.93,169300.0,60.3029,60.4798,60.3029,60.4519,169300.0
2015-04-01 10:30:00,64.91,64.98,64.86,64.9,110500.0,60.4332,60.4984,60.3867,60.4239,110500.0
2015-04-01 10:35:00,64.88,64.92,64.76,64.86,55400.0,60.4053,60.4425,60.2936,60.3867,55400.0
2015-04-01 10:40:00,64.86,65.06,64.85,65.05,60100.0,60.3867,60.5729,60.3774,60.5636,60100.0
2015-04-01 10:45:00,65.05,65.15,65.02,65.13,58100.0,60.5636,60.6567,60.5356,60.6381,58100.0
2015-04-01 10:50:00,65.13,65.24,65.11,65.18,52100.0,60.6381,60.7405,60.6194,60.6846,52100.0
2015-04-01 10:55:00,65.18,65.23,65.17,65.19,43800.0,60.6846,60.7312,60.6753,60.6939,43800.0
2015-04-01 11:00:00,65.2,65.22,65.08,65.12,39400.0,60.7032,60.7218,60.5915,60.6287,39400.0
2015-04-01 11:05:00,65.12,65.15,65.03,65.15,36700.0,60.6287,60.6567,60.545,60.6567,36700.0
2015-04-01 11:10:00,65.16,65.26,65.11,65.25,38100.0,60.666,60.7591,60.6194,60.7498,38100.0
2015-04-01 11:15:00,65.24,65.25,65.09,65.15,35300.0,60.7405,60.7498,60.6008,60.6567,35300.0
2015-04-01 11:20:00,65.16,65.16,65.01,65.04,32300.0,60.666,60.666,60.5263,60.5543,32300.0
2015-04-01 11:25:00,65.05,65.07,64.93,64.97,29000.0,60.5636,60.5822,60.4519,60.4891,29000.0
2015-04-01 11:30:00,64.97,65.01,64.93,64.94,25300.0,60.4891,60.5263,60.4519,60.4612,25300.0
2015-04-01 11:35:00,64.93,64.99,64.91,64.96,21700.0,60.4519,60.5077,60.4332,60.4798,21700.0
2015-04-01 11:40:00,64.96,65.08,64.96,65.06,31900.0,60.4798,60.5915,60.4798,60.5729,31900.0
2015-04-01 11:45:00,65.06,65.21,65.05,65.14,28600.0,60.5729,60.7125,60.5636,60.6474,28600.0
2015-04-01 11:50:00,65.16,65.18,65.09,65.16,32200.0,60.666,60.6846,60.6008,60.666,32200.0
2015-04-01 11:55:00,65.16,65.18,65.07,65.12,55900.0,60.666,60.6846,60.5822,60.6287,55900.0
2015-04-01 12:00:00,65.11,65.14,65.02,65.03,38800.0,60.6194,60.6474,60.5356,60.545,38800.0
2015-04-01 12:05:00,65.03,65.11,65.02,65.06,26500.0,60.545,60.6194,60.5356,60.5729,26500.0
2015-04-01 12:10:00,65.07,65.09,64.92,64.95,31000.0,60.5822,60.6008,60.4425,60.4705,31000.0
2015-04-01 12:15:00,64.94,64.96,64.9,64.93,25600.0,60.4612,60.4798,60.4239,60.4519,25600.0
2015-04-01 12:20:00,64.93,64.93,64.85,64.88,29900.0,60.4519,60.4519,60.3774,60.4053,29900.0
2015-04-01 12:25:00,64.88,65.09,64.87,65.07,73800.0,60.4053,60.6008,60.396,60.5822,73800.0
2015-04-01 12:30:00,65.06,65.08,64.95,65.07,43400.0,60.5729,60.5915,60.4705,60.5822,43400.0
2015-04-01 12:35:00,65.06,65.09,65.03,65.07,26400.0,60.5729,60.6008,60.545,60.5822,26400.0
2015-04-01 12:40:00,65.08,65.13,64.98,64.98,44200.0,60.5915,60.6381,60.4984,60.4984,44200.0
2015-04-01 12:45:00,64.98,65.01,64.9,64.92,33400.0,60.4984,60.5263,60.4239,60.4425,33400.0
2015-04-01 12:50:00,64.99,65.06,64.94,65.03,29200.0,60.5077,60.5729,60.4612,60.545,29200.0
2015-04-01 12:55:00,65.03,65.05,64.92,64.94,26700.0,60.545,60.5636,60.4425,60.4612,26700.0
2015-04-01 13:00:00,64.95,64.95,64.83,64.84,37500.0,60.4705,60.4705,60.3587,60.3681,37500.0
2015-04-01 13:05:00,64.85,64.87,64.79,64.85,45200.0,60.3774,60.396,60.3215,60.3774,45200.0
2015-04-01 13:10:00,64.86,64.88,64.82,64.85,39300.0,60.3867,60.4053,60.3494,60.3774,39300.0
2015-04-01 13:15:00,64.84,64.89,64.83,64.84,28600.0,60.3681,60.4146,60.3587,60.3681,28600.0
2015-04-01 13:20:00,64.85,64.88,64.81,64.85,36300.0,60.3774,60.4053,60.3401,60.3774,36300.0
2015-04-01 13:25:00,64.85,64.88,64.82,64.85,45200.0,60.3774,60.4053,60.3494,60.3774,45200.0
2015-04-01 13:30:00,64.85,64.9,64.83,64.88,49700.0,60.3774,60.4239,60.3587,60.4053,49700.0
2015-04-01 13:35:00,64.87,64.9,64.83,64.86,33000.0,60.396,60.4239,60.3587,60.3867,33000.0
2015-04-01 13:40:00,64.86,64.97,64.85,64.92,38200.0,60.3867,60.4891,60.3774,60.4425,38200.0
2015-04-01 13:45:00,64.92,65.01,64.91,65.0,50100.0,60.4425,60.5263,60.4332,60.517,50100.0
2015-04-01 13:50:00,65.02,65.07,65.0,65.03,31100.0,60.5356,60.5822,60.517,60.545,31100.0
2015-04-01 13:55:00,65.02,65.06,64.97,64.98,43600.0,60.5356,60.5729,60.4891,60.4984,43600.0
2015-04-01 14:00:00,64.99,65.0,64.96,64.96,32700.0,60.5077,60.517,60.4798,60.4798,32700.0
2015-04-01 14:05:00,64.95,64.97,64.91,64.93,33100.0,60.4705,60.4891,60.4332,60.4519,33100.0
2015-04-01 14:10:00,64.93,64.96,64.81,64.81,56900.0,60.4519,60.4798,60.3401,60.3401,56900.0
2015-04-01 14:15:00,64.82,64.9,64.78,64.89,28100.0,60.3494,60.4239,60.3122,60.4146,28100.0
2015-04-01 14:20:00,64.89,64.92,64.86,64.9,19700.0,60.4146,60.4425,60.3867,60.4239,19700.0
2015-04-01 14:25:00,64.9,64.95,64.82,64.86,33100.0,60.4239,60.4705,60.3494,60.3867,33100.0
2015-04-01 14:30:00,64.85,64.91,64.8,64.9,35300.0,60.3774,60.4332,60.3308,60.4239,35300.0
2015-04-01 14:35:00,64.91,64.92,64.82,64.89,30800.0,60.4332,60.4425,60.3494,60.4146,30800.0
2015-04-01 14:40:00,64.89,64.9,64.8,64.88,31900.0,60.4146,60.4239,60.3308,60.4053,31900.0
2015-04-01 14:45:00,64.89,64.96,64.83,64.92,45800.0,60.4146,60.4798,60.3587,60.4425,45800.0
2015-04-01 14:50:00,64.91,64.96,64.91,64.96,33200.0,60.4332,60.4798,60.4332,60.4798,33200.0
2015-04-01 14:55:00,64.96,65.0,64.95,64.98,31500.0,60.4798,60.517,60.4705,60.4984,31500.0
2015-04-01 15:00:00,64.98,64.99,64.89,64.95,67700.0,60.4984,60.5077,60.4146,60.4705,67700.0
2015-04-01 15:05:00,64.95,64.96,64.82,64.85,47100.0,60.4705,60.4798,60.3494,60.3774,47100.0
2015-04-01 15:10:00,64.84,64.97,64.84,64.97,58000.0,60.3681,60.4891,60.3681,60.4891,58000.0
2015-04-01 15:15:00,64.96,65.0,64.92,64.93,61100.0,60.4798,60.517,60.4425,60.4519,61100.0
2015-04-01 15:20:00,64.94,65.06,64.94,65.05,52400.0,60.4612,60.5729,60.4612,60.5636,52400.0
2015-04-01 15:25:00,65.04,65.05,64.94,64.99,71300.0,60.5543,60.5636,60.4612,60.5077,71300.0
2015-04-01 15:30:00,64.99,65.03,64.95,65.02,56600.0,60.5077,60.545,60.4705,60.5356,56600.0
2015-04-01 15:35:00,65.03,65.19,65.03,65.11,81000.0,60.545,60.6939,60.545,60.6194,81000.0
2015-04-01 15:40:00,65.12,65.13,64.93,64.97,68100.0,60.6287,60.6381,60.4519,60.4891,68100.0
2015-04-01 15:45:00,64.99,65.14,64.99,65.08,67000.0,60.5077,60.6474,60.5077,60.5915,67000.0
2015-04-01 15:50:00,65.08,65.17,65.05,65.07,116400.0,60.5915,60.6753,60.5636,60.5822,116400.0
2015-04-01 15:55:00,65.09,65.2,65.08,65.17,225900.0,60.6008,60.7032,60.5915,60.6753,225900.0
2015-04-02 09:30:00,64.99,65.3,64.81,65.02,155500.0,60.5077,60.7963,60.3401,60.5356,155500.0
2015-04-02 09:35:00,64.99,65.15,64.91,65.04,42300.0,60.5077,60.6567,60.4332,60.5543,42300.0
2015-04-02 09:40:00,65.09,65.3,65.0,65.3,37900.0,60.6008,60.7963,60.517,60.7963,37900.0
2015-04-02 09:45:00,65.3,65.34,65.21,65.33,68300.0,60.7963,60.8336,60.7125,60.8243,68300.0
2015-04-02 09:50:00,65.31,65.44,65.3,65.4,53000.0,60.8056,60.9267,60.7963,60.8894,53000.0
2015-04-02 09:55:00,65.44,65.57,65.39,65.49,62100.0,60.9267,61.0477,60.8801,60.9732,62100.0
2015-04-02 10:00:00,65.5,65.62,65.5,65.55,53600.0,60.9825,61.0943,60.9825,61.0291,53600.0
2015-04-02 10:05:00,65.55,65.59,65.49,65.57,228700.0,61.0291,61.0663,60.9732,61.0477,228700.0
2015-04-02 10:10:00,65.55,65.62,65.5,65.51,110400.0,61.0291,61.0943,60.9825,60.9918,110400.0
2015-04-02 10:15:00,65.5,65.56,65.49,65.53,13900.0,60.9825,61.0384,60.9732,61.0105,13900.0
2015-04-02 10:20:00,65.54,65.6,65.51,65.51,36700.0,61.0198,61.0756,60.9918,60.9918,36700.0
2015-04-02 10:25:00,65.51,65.54,65.4,65.41,31600.0,60.9918,61.0198,60.8894,60.8987,31600.0
2015-04-02 10:30:00,65.42,65.52,65.36,65.37,45200.0,60.9081,61.0012,60.8522,60.8615,45200.0
2015-04-02 10:35:00,65.37,65.43,65.3,65.37,93700.0,60.8615,60.9174,60.7963,60.8615,93700.0
2015-04-02 10:40:00,65.38,65.46,65.32,65.38,82300.0,60.8708,60.9453,60.815,60.8708,82300.0
2015-04-02 10:45:00,65.38,65.46,65.34,65.42,34600.0,60.8708,60.9453,60.8336,60.9081,34600.0
2015-04-02 10:50:00,65.42,65.47,65.38,65.42,27100.0,60.9081,60.9546,60.8708,60.9081,27100.0
2015-04-02 10:55:00,65.42,65.44,65.34,65.38,25500.0,60.9081,60.9267,60.8336,60.8708,25500.0
2015-04-02 11:00:00,65.37,65.47,65.33,65.42,22000.0,60.8615,60.9546,60.8243,60.9081,22000.0
2015-04-02 11:05:00,65.41,65.43,65.34,65.38,36200.0,60.8987,60.9174,60.8336,60.8708,36200.0
2015-04-02 11:10:00,65.38,65.39,65.24,65.26,32100.0,60.8708,60.8801,60.7405,60.7591,32100.0
2015-04-02 11:15:00,65.24,65.4,65.22,65.4,20200.0,60.7405,60.8894,60.7218,60.8894,20200.0
2015-04-02 11:20:00,65.4,65.4,65.3,65.33,34200.0,60.8894,60.8894,60.7963,60.8243,34200.0
2015-04-02 11:25:00,65.33,65.4,65.32,65.34,33400.0,60.8243,60.8894,60.815,60.8336,33400.0
2015-04-02 11:30:00,65.34,65.45,65.34,65.43,29100.0,60.8336,60.936,60.8336,60.9174,29100.0
2015-04-02 11:35:00,65.44,65.45,65.37,65.41,34100.0,60.9267,60.936,60.8615,60.8987,34100.0
2015-04-02 11:40:00,65.4,65.43,65.26,65.26,80100.0,60.8894,60.9174,60.7591,60.7591,80100.0
2015-04-02 11:45:00,65.26,65.33,65.24,65.33,25700.0,60.7591,60.8243,60.7405,60.8243,25700.0
2015-04-02 11:50:00,65.33,65.36,65.22,65.24,26200.0,60.8243,60.8522,60.7218,60.7405,26200.0
2015-04-02 11:55:00,65.24,65.27,65.2,65.2,70000.0,60.7405,60.7684,60.7032,60.7032,70000.0
2015-04-02 12:00:00,65.21,65.21,65.08,65.11,87900.0,60.7125,60.7125,60.5915,60.6194,87900.0
2015-04-02 12:05:00,65.12,65.16,65.03,65.16,33300.0,60.6287,60.666,60.545,60.666,33300.0
2015-04-02 12:10:00,65.16,65.23,65.13,65.2,23600.0,60.666,60.7312,60.6381,60.7032,23600.0
2015-04-02 12:15:00,65.19,65.19,65.14,65.19,18300.0,60.6939,60.6939,60.6474,60.6939,18300.0
2015-04-02 12:20:00,65.19,65.2,65.16,65.19,19300.0,60.6939,60.7032,60.666,60.6939,19300.0
2015-04-02 12:25:00,65.19,65.23,65.14,65.15,44400.0,60.6939,60.7312,60.6474,60.6567,44400.0
2015-04-02 12:30:00,65.14,65.17,65.1,65.17,41400.0,60.6474,60.6753,60.6101,60.6753,41400.0
2015-04-02 12:35:00,65.15,65.28,65.14,65.23,36500.0,60.6567,60.7777,60.6474,60.7312,36500.0
2015-04-02 12:40:00,65.23,65.27,65.22,65.27,14400.0,60.7312,60.7684,60.7218,60.7684,14400.0
2015-04-02 12:45:00,65.27,65.28,65.16,65.17,53700.0,60.7684,60.7777,60.666,60.6753,53700.0
2015-04-02 12:50:00,65.18,65.23,65.18,65.2,34000.0,60.6846,60.7312,60.6846,60.7032,34000.0
2015-04-02 12:55:00,65.2,65.22,65.18,65.21,24900.0,60.7032,60.7218,60.6846,60.7125,24900.0
2015-04-02 13:00:00,65.21,65.23,65.2,65.2,14200.0,60.7125,60.7312,60.7032,60.7032,14200.0
2015-04-02 13:05:00,65.2,65.21,65.13,65.18,31300.0,60.7032,60.7125,60.6381,60.6846,31300.0
2015-04-02 13:10:00,65.18,65.22,65.17,65.21,21300.0,60.6846,60.7218,60.6753,60.7125,21300.0
2015-04-02 13:15:00,65.22,65.28,65.22,65.24,21300.0,60.7218,60.7777,60.7218,60.7405,21300.0
2015-04-02 13:20:00,65.25,65.26,65.19,65.24,126400.0,60.7498,60.7591,60.6939,60.7405,126400.0
2015-04-02 13:25:00,65.25,65.27,65.16,65.23,52700.0,60.7498,60.7684,60.666,60.7312,52700.0
2015-04-02 13:30:00,65.22,65.24,65.2,65.23,27200.0,60.7218,60.7405,60.7032,60.7312,27200.0
2015-04-02 13:35:00,65.23,65.24,65.2,65.23,23800.0,60.7312,60.7405,60.7032,60.7312,23800.0
2015-04-02 13:40:00,65.22,65.25,65.17,65.21,24600.0,60.7218,60.7498,60.6753,60.7125,24600.0
2015-04-02 13:45:00,65.22,65.24,65.16,65.24,73400.0,60.7218,60.7405,60.666,60.7405,73400.0
2015-04-02 13:50:00,65.24,65.3,65.24,65.28,23400.0,60.7405,60.7963,60.7405,60.7777,23400.0
2015-04-02 13:55:00,65.28,65.32,65.25,65.26,13600.0,60.7777,60.815,60.7498,60.7591,13600.0
2015-04-02 14:00:00,65.27,65.3,65.18,65.21,14700.0,60.7684,60.7963,60.6846,60.7125,14700.0
2015-04-02 14:05:00,65.21,65.28,65.18,65.18,36400.0,60.7125,60.7777,60.6846,60.6846,36400.0
2015-04-02 14:10:00,65.21,65.23,65.19,65.21,35400.0,60.7125,60.7312,60.6939,60.7125,35400.0
2015-04-02 14:15:00,65.22,65.33,65.19,65.32,86000.0,60.7218,60.8243,60.6939,60.815,86000.0
2015-04-02 14:20:00,65.32,65.34,65.31,65.32,39900.0,60.815,60.8336,60.8056,60.815,39900.0
2015-04-02 14:25:00,65.33,65.34,65.27,65.33,26100.0,60.8243,60.8336,60.7684,60.8243,26100.0
2015-04-02 14:30:00,65.33,65.34,65.3,65.31,16300.0,60.8243,60.8336,60.7963,60.8056,16300.0
2015-04-02 14:35:00,65.31,65.34,65.29,65.32,30600.0,60.8056,60.8336,60.787,60.815,30600.0
2015-04-02 14:40:00,65.3,65.32,65.22,65.22,36900.0,60.7963,60.815,60.7218,60.7218,36900.0
2015-04-02 14:45:00,65.22,65.28,65.18,65.25,35100.0,60.7218,60.7777,60.6846,60.7498,35100.0
2015-04-02 14:50:00,65.24,65.3,65.22,65.29,47500.0,60.7405,60.7963,60.7218,60.787,47500.0
2015-04-02 14:55:00,65.29,65.35,65.29,65.33,217900.0,60.787,60.8429,60.787,60.8243,217900.0
2015-04-02 15:00:00,65.32,65.35,65.31,65.34,31300.0,60.815,60.8429,60.8056,60.8336,31300.0
2015-04-02 15:05:00,65.34,65.37,65.31,65.35,41700.0,60.8336,60.8615,60.8056,60.8429,41700.0
2015-04-02 15:10:00,65.36,65.36,65.29,65.3,42100.0,60.8522,60.8522,60.787,60.7963,42100.0
2015-04-02 15:15:00,65.31,65.33,65.28,65.29,47100.0,60.8056,60.8243,60.7777,60.787,47100.0
2015-04-02 15:20:00,65.29,65.32,65.28,65.3,32800.0,60.787,60.815,60.7777,60.7963,32800.0
2015-04-02 15:25:00,65.31,65.38,65.3,65.34,35900.0,60.8056,60.8708,60.7963,60.8336,35900.0
2015-04-02 15:30:00,65.33,65.38,65.33,65.36,35900.0,60.8243,60.8708,60.8243,60.8522,35900.0
2015-04-02 15:35:00,65.36,65.43,65.35,65.41,56000.0,60.8522,60.9174,60.8429,60.8987,56000.0
2015-04-02 15:40:00,65.4,65.41,65.34,65.39,67000.0,60.8894,60.8987,60.8336,60.8801,67000.0
2015-04-02 15:45:00,65.39,65.47,65.35,65.47,66100.0,60.8801,60.9546,60.8429,60.9546,66100.0
2015-04-02 15:50:00,65.48,65.48,65.37,65.39,100100.0,60.9639,60.9639,60.8615,60.8801,100100.0
2015-04-02 15:55:00,65.4,65.44,65.26,65.3,307200.0,60.8894,60.9267,60.7591,60.7963,307200.0
2015-04-06 09:30:00,64.73,65.0,64.41,64.8,286600.0,60.2656,60.517,59.9677,60.3308,286600.0
2015-04-06 09:35:00,64.79,64.97,64.79,64.96,47000.0,60.3215,60.4891,60.3215,60.4798,47000.0
2015-04-06 09:40:00,64.96,65.24,64.92,65.16,56500.0,60.4798,60.7405,60.4425,60.666,56500.0
2015-04-06 09:45:00,65.14,65.24,65.14,65.17,25200.0,60.6474,60.7405,60.6474,60.6753,25200.0
2015-04-06 09:50:00,65.18,65.24,65.14,65.21,20900.0,60.6846,60.7405,60.6474,60.7125,20900.0
2015-04-06 09:55:00,65.24,65.33,65.18,65.3,41600.0,60.7405,60.8243,60.6846,60.7963,41600.0
2015-04-06 10:00:00,65.32,65.43,65.29,65.33,40100.0,60.815,60.9174,60.787,60.8243,40100.0
2015-04-06 10:05:00,65.34,65.46,65.32,65.38,49300.0,60.8336,60.9453,60.815,60.8708,49300.0
2015-04-06 10:10:00,65.35,65.4,65.27,65.3,26000.0,60.8429,60.8894,60.7684,60.7963,26000.0
2015-04-06 10:15:00,65.28,65.38,65.25,65.32,30600.0,60.7777,60.8708,60.7498,60.815,30600.0
2015-04-06 10:20:00,65.32,65.44,65.31,65.38,32200.0,60.815,60.9267,60.8056,60.8708,32200.0
2015-04-06 10:25:00,65.37,65.39,65.26,65.38,38300.0,60.8615,60.8801,60.7591,60.8708,38300.0
2015-04-06 10:30:00,65.39,65.48,65.37,65.4,34700.0,60.8801,60.9639,60.8615,60.8894,34700.0
2015-04-06 10:35:00,65.4,65.47,65.4,65.44,46200.0,60.8894,60.9546,60.8894,60.9267,46200.0
2015-04-06 10:40:00,65.43,65.44,65.36,65.38,28600.0,60.9174,60.9267,60.8522,60.8708,28600.0
2015-04-06 10:45:00,65.38,65.42,65.28,65.31,27600.0,60.8708,60.9081,60.7777,60.8056,27600.0
2015-04-06 10:50:00,65.32,65.4,65.31,65.39,32400.0,60.815,60.8894,60.8056,60.8801,32400.0
2015-04-06 10:55:00,65.38,65.49,65.37,65.44,54200.0,60.8708,60.9732,60.8615,60.9267,54200.0
2015-04-06 11:00:00,65.47,65.54,65.45,65.47,50500.0,60.9546,61.0198,60.936,60.9546,50500.0
2015-04-06 11:05:00,65.47,65.52,65.44,65.47,41800.0,60.9546,61.0012,60.9267,60.9546,41800.0
2015-04-06 11:10:00,65.47,65.48,65.34,65.37,43500.0,60.9546,60.9639,60.8336,60.8615,43500.0
2015-04-06 11:15:00,65.37,65.4,65.34,65.37,41100.0,60.8615,60.8894,60.8336,60.8615,41100.0
2015-04-06 11:20:00,65.38,65.43,65.3,65.38,45000.0,60.8708,60.9174,60.7963,60.8708,45000.0
2015-04-06 11:25:00,65.38,65.38,65.25,65.26,69300.0,60.8708,60.8708,60.7498,60.7591,69300.0
2015-04-06 11:30:00,65.26,65.33,65.24,65.33,29400.0,60.7591,60.8243,60.7405,60.8243,29400.0
2015-04-06 11:35:00,65.33,65.38,65.31,65.37,28300.0,60.8243,60.8708,60.8056,60.8615,28300.0
2015-04-06 11:40:00,65.38,65.44,65.37,65.43,30900.0,60.8708,60.9267,60.8615,60.9174,30900.0
2015-04-06 11:45:00,65.45,65.47,65.41,65.43,36500.0,60.936,60.9546,60.8987,60.9174,36500.0
2015-04-06 11:50:00,65.43,65.43,65.36,65.38,38800.0,60.9174,60.9174,60.8522,60.8708,38800.0
2015-04-06 11:55:00,65.37,65.43,65.35,65.42,21100.0,60.8615,60.9174,60.8429,60.9081,21100.0
2015-04-06 12:00:00,65.42,65.44,65.36,65.4,45400.0,60.9081,60.9267,60.8522,60.8894,45400.0
2015-04-06 12:05:00,65.41,65.44,65.4,65.43,13200.0,60.8987,60.9267,60.8894,60.9174,13200.0
2015-04-06 12:10:00,65.44,65.49,65.43,65.49,26100.0,60.9267,60.9732,60.9174,60.9732,26100.0
2015-04-06 12:15:00,65.49,65.5,65.44,65.45,67900.0,60.9732,60.9825,60.9267,60.936,67900.0
2015-04-06 12:20:00,65.45,65.57,65.44,65.56,46200.0,60.936,61.0477,60.9267,61.0384,46200.0
2015-04-06 12:25:00,65.55,65.59,65.53,65.56,31800.0,61.0291,61.0663,61.0105,61.0384,31800.0
2015-04-06 12:30:00,65.56,65.58,65.54,65.57,18100.0,61.0384,61.057,61.0198,61.0477,18100.0
2015-04-06 12:35:00,65.57,65.61,65.56,65.59,50600.0,61.0477,61.085,61.0384,61.0663,50600.0
2015-04-06 12:40:00,65.59,65.61,65.53,65.54,31100.0,61.0663,61.085,61.0105,61.0198,31100.0
2015-04-06 12:45:00,65.53,65.58,65.52,65.58,25600.0,61.0105,61.057,61.0012,61.057,25600.0
2015-04-06 12:50:00,65.56,65.59,65.54,65.59,24700.0,61.0384,61.0663,61.0198,61.0663,24700.0
2015-04-06 12:55:00,65.59,65.62,65.57,65.58,36200.0,61.0663,61.0943,61.0477,61.057,36200.0
2015-04-06 13:00:00,65.6,65.64,65.59,65.6,30600.0,61.0756,61.1129,61.0663,61.0756,30600.0
2015-04-06 13:05:00,65.62,65.62,65.54,65.55,32800.0,61.0943,61.0943,61.0198,61.0291,32800.0
2015-04-06 13:10:00,65.55,65.57,65.52,65.54,31000.0,61.0291,61.0477,61.0012,61.0198,31000.0
2015-04-06 13:15:00,65.55,65.6,65.51,65.59,38300.0,61.0291,61.0756,60.9918,61.0663,38300.0
2015-04-06 13:20:00,65.59,65.6,65.54,65.57,31400.0,61.0663,61.0756,61.0198,61.0477,31400.0
2015-04-06 13:25:00,65.59,65.59,65.53,65.56,36500.0,61.0663,61.0663,61.0105,61.0384,36500.0
2015-04-06 13:30:00,65.56,65.63,65.56,65.58,52800.0,61.0384,61.1036,61.0384,61.057,52800.0
2015-04-06 13:35:00,65.57,65.58,65.49,65.51,31000.0,61.0477,61.057,60.9732,60.9918,31000.0
2015-04-06 13:40:00,65.5,65.52,65.46,65.5,19800.0,60.9825,61.0012,60.9453,60.9825,19800.0
2015-04-06 13:45:00,65.5,65.53,65.47,65.49,53800.0,60.9825,61.0105,60.9546,60.9732,53800.0
2015-04-06 13:50:00,65.48,65.53,65.48,65.52,40000.0,60.9639,61.0105,60.9639,61.0012,40000.0
2015-04-06 13:55:00,65.51,65.52,65.48,65.51,37300.0,60.9918,61.0012,60.9639,60.9918,37300.0
2015-04-06 14:00:00,65.51,65.53,65.46,65.5,25100.0,60.9918,61.0105,60.9453,60.9825,25100.0
2015-04-06 14:05:00,65.49,65.5,65.42,65.43,32700.0,60.9732,60.9825,60.9081,60.9174,32700.0
2015-04-06 14:10:00,65.42,65.44,65.35,65.36,45900.0,60.9081,60.9267,60.8429,60.8522,45900.0
2015-04-06 14:15:00,65.36,65.42,65.31,65.42,54000.0,60.8522,60.9081,60.8056,60.9081,54000.0
2015-04-06 14:20:00,65.42,65.43,65.39,65.41,19000.0,60.9081,60.9174,60.8801,60.8987,19000.0
2015-04-06 14:25:00,65.41,65.46,65.4,65.41,35900.0,60.8987,60.9453,60.8894,60.8987,35900.0
2015-04-06 14:30:00,65.41,65.49,65.41,65.49,20500.0,60.8987,60.9732,60.8987,60.9732,20500.0
2015-04-06 14:35:00,65.49,65.51,65.48,65.5,27000.0,60.9732,60.9918,60.9639,60.9825,27000.0
2015-04-06 14:40:00,65.5,65.52,65.46,65.47,46700.0,60.9825,61.0012,60.9453,60.9546,46700.0
2015-04-06 14:45:00,65.47,65.51,65.46,65.47,26800.0,60.9546,60.9918,60.9453,60.9546,26800.0
2015-04-06 14:50:00,65.47,65.48,65.44,65.46,23700.0,60.9546,60.9639,60.9267,60.9453,23700.0
2015-04-06 14:55:00,65.45,65.46,65.38,65.4,28300.0,60.936,60.9453,60.8708,60.8894,28300.0
2015-04-06 15:00:00,65.41,65.44,65.32,65.34,48900.0,60.8987,60.9267,60.815,60.8336,48900.0
2015-04-06 15:05:00,65.34,65.37,65.2,65.22,103500.0,60.8336,60.8615,60.7032,60.7218,103500.0
2015-04-06 15:10:00,65.22,65.26,65.19,65.24,66700.0,60.7218,60.7591,60.6939,60.7405,66700.0
2015-04-06 15:15:00,65.25,65.25,65.2,65.23,55800.0,60.7498,60.7498,60.7032,60.7312,55800.0
2015-04-06 15:20:00,65.23,65.26,65.22,65.25,51400.0,60.7312,60.7591,60.7218,60.7498,51400.0
2015-04-06 15:25:00,65.24,65.28,65.22,65.24,53900.0,60.7405,60.7777,60.7218,60.7405,53900.0
2015-04-06 15:30:00,65.23,65.33,65.22,65.33,65100.0,60.7312,60.8243,60.7218,60.8243,65100.0
2015-04-06 15:35:00,65.32,65.33,65.21,65.22,84800.0,60.815,60.8243,60.7125,60.7218,84800.0
2015-04-06 15:40:00,65.22,65.27,65.2,65.2,102700.0,60.7218,60.7684,60.7032,60.7032,102700.0
2015-04-06 15:45:00,65.2,65.23,65.15,65.21,100900.0,60.7032,60.7312,60.6567,60.7125,100900.0
2015-04-06 15:50:00,65.22,65.22,65.16,65.16,107000.0,60.7218,60.7218,60.666,60.666,107000.0
2015-04-06 15:55:00,65.16,65.21,65.12,65.18,236000.0,60.666,60.7125,60.6287,60.6846,236000.0
2015-04-07 09:30:00,65.38,65.97,65.31,65.9,224300.0,60.8708,61.4201,60.8056,61.355,224300.0
2015-04-07 09:35:00,65.87,65.92,65.66,65.86,64100.0,61.327,61.3736,61.1315,61.3177,64100.0
2015-04-07 09:40:00,65.87,65.9,65.81,65.86,62900.0,61.327,61.355,61.2712,61.3177,62900.0
2015-04-07 09:45:00,65.86,66.0,65.86,66.0,82700.0,61.3177,61.4481,61.3177,61.4481,82700.0
2015-04-07 09:50:00,65.99,66.1,65.98,66.05,127100.0,61.4387,61.5412,61.4294,61.4946,127100.0
2015-04-07 09:55:00,66.04,66.14,66.0,66.03,115300.0,61.4853,61.5784,61.4481,61.476,115300.0
2015-04-07 10:00:00,66.04,66.15,66.03,66.04,108600.0,61.4853,61.5877,61.476,61.4853,108600.0
2015-04-07 10:05:00,66.04,66.06,65.98,66.06,78000.0,61.4853,61.5039,61.4294,61.5039,78000.0
2015-04-07 10:10:00,66.06,66.14,66.0,66.09,122700.0,61.5039,61.5784,61.4481,61.5318,122700.0
2015-04-07 10:15:00,66.07,66.13,65.99,66.05,72900.0,61.5132,61.5691,61.4387,61.4946,72900.0
2015-04-07 10:20:00,66.06,66.09,66.02,66.03,40200.0,61.5039,61.5318,61.4667,61.476,40200.0
2015-04-07 10:25:00,66.02,66.04,65.97,66.04,107500.0,61.4667,61.4853,61.4201,61.4853,107500.0
2015-04-07 10:30:00,66.04,66.15,66.04,66.08,103500.0,61.4853,61.5877,61.4853,61.5225,103500.0
2015-04-07 10:35:00,66.08,66.11,66.03,66.06,55600.0,61.5225,61.5505,61.476,61.5039,55600.0
2015-04-07 10:40:00,66.08,66.09,66.01,66.06,46700.0,61.5225,61.5318,61.4574,61.5039,46700.0
2015-04-07 10:45:00,66.06,66.19,66.05,66.14,84400.0,61.5039,61.6249,61.4946,61.5784,84400.0
2015-04-07 10:50:00,66.13,66.18,66.09,66.15,58800.0,61.5691,61.6156,61.5318,61.5877,58800.0
2015-04-07 10:55:00,66.15,66.17,66.11,66.14,52500.0,61.5877,61.6063,61.5505,61.5784,52500.0
2015-04-07 11:00:00,66.14,66.16,66.06,66.07,56700.0,61.5784,61.597,61.5039,61.5132,56700.0
2015-04-07 11:05:00,66.08,66.08,66.04,66.06,31100.0,61.5225,61.5225,61.4853,61.5039,31100.0
2015-04-07 11:10:00,66.06,66.14,66.04,66.06,45800.0,61.5039,61.5784,61.4853,61.5039,45800.0
2015-04-07 11:15:00,66.06,66.12,66.03,66.05,36300.0,61.5039,61.5598,61.476,61.4946,36300.0
2015-04-07 11:20:00,66.04,66.04,65.96,66.0,65500.0,61.4853,61.4853,61.4108,61.4481,65500.0
2015-04-07 11:25:00,66.01,66.07,66.0,66.03,34000.0,61.4574,61.5132,61.4481,61.476,34000.0
2015-04-07 11:30:00,66.04,66.11,66.02,66.09,26600.0,61.4853,61.5505,61.4667,61.5318,26600.0
2015-04-07 11:35:00,66.09,66.09,66.03,66.06,47800.0,61.5318,61.5318,61.476,61.5039,47800.0
2015-04-07 11:40:00,66.05,66.08,66.02,66.02,25900.0,61.4946,61.5225,61.4667,61.4667,25900.0
2015-04-07 11:45:00,66.02,66.1,66.01,66.1,23400.0,61.4667,61.5412,61.4574,61.5412,23400.0
2015-04-07 11:50:00,66.09,66.1,66.04,66.08,28100.0,61.5318,61.5412,61.4853,61.5225,28100.0
2015-04-07 11:55:00,66.07,66.12,66.07,66.1,32300.0,61.5132,61.5598,61.5132,61.5412,32300.0
2015-04-07 12:00:00,66.11,66.19,66.09,66.17,42100.0,61.5505,61.6249,61.5318,61.6063,42100.0
2015-04-07 12:05:00,66.17,66.17,66.06,66.06,25800.0,61.6063,61.6063,61.5039,61.5039,25800.0
2015-04-07 12:10:00,66.06,66.1,66.05,66.06,27900.0,61.5039,61.5412,61.4946,61.5039,27900.0
2015-04-07 12:15:00,66.06,66.07,66.01,66.04,21000.0,61.5039,61.5132,61.4574,61.4853,21000.0
2015-04-07 12:20:00,66.05,66.1,66.04,66.08,35000.0,61.4946,61.5412,61.4853,61.5225,35000.0
2015-04-07 12:25:00,66.08,66.1,66.06,66.09,27700.0,61.5225,61.5412,61.5039,61.5318,27700.0
2015-04-07 12:30:00,66.08,66.09,66.06,66.07,21400.0,61.5225,61.5318,61.5039,61.5132,21400.0
2015-04-07 12:35:00,66.08,66.09,66.06,66.07,20100.0,61.5225,61.5318,61.5039,61.5132,20100.0
2015-04-07 12:40:00,66.07,66.08,65.96,65.98,20800.0,61.5132,61.5225,61.4108,61.4294,20800.0
2015-04-07 12:45:00,65.97,65.97,65.88,65.89,28600.0,61.4201,61.4201,61.3363,61.3456,28600.0
2015-04-07 12:50:00,65.88,65.91,65.88,65.89,23200.0,61.3363,61.3643,61.3363,61.3456,23200.0
2015-04-07 12:55:00,65.89,65.9,65.87,65.9,22400.0,61.3456,61.355,61.327,61.355,22400.0
2015-04-07 13:00:00,65.9,65.92,65.88,65.92,28000.0,61.355,61.3736,61.3363,61.3736,28000.0
2015-04-07 13:05:00,65.92,65.93,65.89,65.92,26600.0,61.3736,61.3829,61.3456,61.3736,26600.0
2015-04-07 13:10:00,65.92,65.92,65.88,65.89,26900.0,61.3736,61.3736,61.3363,61.3456,26900.0
2015-04-07 13:15:00,65.89,65.99,65.88,65.99,33200.0,61.3456,61.4387,61.3363,61.4387,33200.0
2015-04-07 13:20:00,65.99,65.99,65.95,65.97,20800.0,61.4387,61.4387,61.4015,61.4201,20800.0
2015-04-07 13:25:00,65.97,65.99,65.88,65.94,47200.0,61.4201,61.4387,61.3363,61.3922,47200.0
2015-04-07 13:30:00,65.94,65.98,65.87,65.89,35200.0,61.3922,61.4294,61.327,61.3456,35200.0
2015-04-07 13:35:00,65.91,65.97,65.91,65.96,37700.0,61.3643,61.4201,61.3643,61.4108,37700.0
2015-04-07 13:40:00,65.95,65.97,65.95,65.96,25900.0,61.4015,61.4201,61.4015,61.4108,25900.0
2015-04-07 13:45:00,65.95,65.98,65.9,65.92,30800.0,61.4015,61.4294,61.355,61.3736,30800.0
2015-04-07 13:50:00,65.93,65.93,65.89,65.92,69500.0,61.3829,61.3829,61.3456,61.3736,69500.0
2015-04-07 13:55:00,65.92,65.96,65.91,65.95,29600.0,61.3736,61.4108,61.3643,61.4015,29600.0
2015-04-07 14:00:00,65.96,65.96,65.95,65.96,21700.0,61.4108,61.4108,61.4015,61.4108,21700.0
2015-04-07 14:05:00,65.95,66.0,65.95,65.98,24800.0,61.4015,61.4481,61.4015,61.4294,24800.0
2015-04-07 14:10:00,65.99,66.0,65.97,65.99,43000.0,61.4387,61.4481,61.4201,61.4387,43000.0
2015-04-07 14:15:00,65.99,66.05,65.98,66.03,38100.0,61.4387,61.4946,61.4294,61.476,38100.0
2015-04-07 14:20:00,66.03,66.03,65.98,66.01,21600.0,61.476,61.476,61.4294,61.4574,21600.0
2015-04-07 14:25:00,66.0,66.01,65.98,65.99,34500.0,61.4481,61.4574,61.4294,61.4387,34500.0
2015-04-07 14:30:00,65.99,66.04,65.97,66.04,46200.0,61.4387,61.4853,61.4201,61.4853,46200.0
2015-04-07 14:35:00,66.03,66.06,66.02,66.04,49800.0,61.476,61.5039,61.4667,61.4853,49800.0
2015-04-07 14:40:00,66.05,66.06,66.04,66.05,36400.0,61.4946,61.5039,61.4853,61.4946,36400.0
2015-04-07 14:45:00,66.05,66.05,66.02,66.05,42100.0,61.4946,61.4946,61.4667,61.4946,42100.0
2015-04-07 14:50:00,66.05,66.05,66.0,66.02,57800.0,61.4946,61.4946,61.4481,61.4667,57800.0
2015-04-07 14:55:00,66.03,66.03,65.94,65.95,51700.0,61.476,61.476,61.3922,61.4015,51700.0
2015-04-07 15:00:00,65.95,65.99,65.94,65.98,43100.0,61.4015,61.4387,61.3922,61.4294,43100.0
2015-04-07 15:05:00,65.99,66.01,65.98,66.0,51600.0,61.4387,61.4574,61.4294,61.4481,51600.0
2015-04-07 15:10:00,66.0,66.0,65.96,65.99,44800.0,61.4481,61.4481,61.4108,61.4387,44800.0
2015-04-07 15:15:00,65.99,66.0,65.97,65.98,52100.0,61.4387,61.4481,61.4201,61.4294,52100.0
2015-04-07 15:20:00,65.99,65.99,65.9,65.91,44800.0,61.4387,61.4387,61.355,61.3643,44800.0
2015-04-07 15:25:00,65.92,65.95,65.88,65.94,65800.0,61.3736,61.4015,61.3363,61.3922,65800.0
2015-04-07 15:30:00,65.95,65.98,65.91,65.93,144700.0,61.4015,61.4294,61.3643,61.3829,144700.0
2015-04-07 15:35:00,65.94,65.94,65.8,65.82,81300.0,61.3922,61.3922,61.2618,61.2805,81300.0
2015-04-07 15:40:00,65.83,65.86,65.75,65.86,89200.0,61.2898,61.3177,61.2153,61.3177,89200.0
2015-04-07 15:45:00,65.85,65.87,65.79,65.84,115500.0,61.3084,61.327,61.2525,61.2991,115500.0
2015-04-07 15:50:00,65.84,65.85,65.75,65.77,195700.0,61.2991,61.3084,61.2153,61.2339,195700.0
2015-04-07 15:55:00,65.77,65.83,65.74,65.8,288100.0,61.2339,61.2898,61.206,61.2618,288100.0
2015-04-08 09:30:00,65.89,66.11,65.8,66.06,199200.0,61.3456,61.5505,61.2618,61.5039,199200.0
2015-04-08 09:35:00,66.07,66.39,66.05,66.38,78200.0,61.5132,61.8112,61.4946,61.8018,78200.0
2015-04-08 09:40:00,66.39,66.53,66.38,66.53,93400.0,61.8112,61.9415,61.8018,61.9415,93400.0
2015-04-08 09:45:00,66.53,66.65,66.49,66.61,155000.0,61.9415,62.0532,61.9043,62.016,155000.0
2015-04-08 09:50:00,66.61,66.68,66.55,66.59,81300.0,62.016,62.0812,61.9601,61.9974,81300.0
2015-04-08 09:55:00,66.59,66.63,66.55,66.57,68000.0,61.9974,62.0346,61.9601,61.9787,68000.0
2015-04-08 10:00:00,66.57,66.59,66.41,66.44,91300.0,61.9787,61.9974,61.8298,61.8577,91300.0
2015-04-08 10:05:00,66.45,66.49,66.41,66.45,55800.0,61.867,61.9043,61.8298,61.867,55800.0
2015-04-08 10:10:00,66.44,66.47,66.37,66.38,54300.0,61.8577,61.8856,61.7925,61.8018,54300.0
2015-04-08 10:15:00,66.38,66.41,66.34,66.36,57000.0,61.8018,61.8298,61.7646,61.7832,57000.0
2015-04-08 10:20:00,66.36,66.49,66.34,66.48,74000.0,61.7832,61.9043,61.7646,61.8949,74000.0
2015-04-08 10:25:00,66.48,66.54,66.46,66.49,52300.0,61.8949,61.9508,61.8763,61.9043,52300.0
2015-04-08 10:30:00,66.48,66.48,66.41,66.44,31700.0,61.8949,61.8949,61.8298,61.8577,31700.0
2015-04-08 10:35:00,66.44,66.45,66.31,66.38,39100.0,61.8577,61.867,61.7367,61.8018,39100.0
2015-04-08 10:40:00,66.36,66.36,66.11,66.21,60000.0,61.7832,61.7832,61.5505,61.6436,60000.0
2015-04-08 10:45:00,66.22,66.33,66.19,66.25,55500.0,61.6529,61.7553,61.6249,61.6808,55500.0
2015-04-08 10:50:00,66.23,66.26,66.2,66.22,25100.0,61.6622,61.6901,61.6343,61.6529,25100.0
2015-04-08 10:55:00,66.21,66.33,66.17,66.29,35800.0,61.6436,61.7553,61.6063,61.7181,35800.0
2015-04-08 11:00:00,66.28,66.44,66.27,66.38,33500.0,61.7087,61.8577,61.6994,61.8018,33500.0
2015-04-08 11:05:00,66.37,66.43,66.31,66.42,60100.0,61.7925,61.8484,61.7367,61.8391,60100.0
2015-04-08 11:10:00,66.43,66.45,66.35,66.37,40900.0,61.8484,61.867,61.7739,61.7925,40900.0
2015-04-08 11:15:00,66.38,66.53,66.37,66.52,54100.0,61.8018,61.9415,61.7925,61.9322,54100.0
2015-04-08 11:20:00,66.53,66.53,66.48,66.5,45400.0,61.9415,61.9415,61.8949,61.9136,45400.0
2015-04-08 11:25:00,66.48,66.5,66.43,66.48,37000.0,61.8949,61.9136,61.8484,61.8949,37000.0
2015-04-08 11:30:00,66.48,66.5,66.44,66.48,34100.0,61.8949,61.9136,61.8577,61.8949,34100.0
2015-04-08 11:35:00,66.49,66.58,66.48,66.57,61100.0,61.9043,61.9881,61.8949,61.9787,61100.0
2015-04-08 11:40:00,66.57,66.66,66.56,66.64,78600.0,61.9787,62.0625,61.9694,62.0439,78600.0
2015-04-08 11:45:00,66.65,66.66,66.63,66.65,67000.0,62.0532,62.0625,62.0346,62.0532,67000.0
2015-04-08 11:50:00,66.65,66.69,66.62,66.66,88200.0,62.0532,62.0905,62.0253,62.0625,88200.0
2015-04-08 11:55:00,66.66,66.75,66.65,66.73,103800.0,62.0625,62.1463,62.0532,62.1277,103800.0
2015-04-08 12:00:00,66.73,66.78,66.71,66.73,84800.0,62.1277,62.1743,62.1091,62.1277,84800.0
2015-04-08 12:05:00,66.74,66.8,66.72,66.79,55700.0,62.137,62.1929,62.1184,62.1836,55700.0
2015-04-08 12:10:00,66.79,66.84,66.71,66.73,114700.0,62.1836,62.2301,62.1091,62.1277,114700.0
2015-04-08 12:15:00,66.74,66.75,66.71,66.72,33400.0,62.137,62.1463,62.1091,62.1184,33400.0
2015-04-08 12:20:00,66.73,66.75,66.71,66.71,64500.0,62.1277,62.1463,62.1091,62.1091,64500.0
2015-04-08 12:25:00,66.71,66.74,66.65,66.68,30400.0,62.1091,62.137,62.0532,62.0812,30400.0
2015-04-08 12:30:00,66.67,66.73,66.65,66.71,45600.0,62.0718,62.1277,62.0532,62.1091,45600.0
2015-04-08 12:35:00,66.71,66.77,66.68,66.7,36400.0,62.1091,62.1649,62.0812,62.0998,36400.0
2015-04-08 12:40:00,66.7,66.74,66.68,66.69,22700.0,62.0998,62.137,62.0812,62.0905,22700.0
2015-04-08 12:45:00,66.7,66.74,66.69,66.71,47000.0,62.0998,62.137,62.0905,62.1091,47000.0
2015-04-08 12:50:00,66.71,66.73,66.68,66.71,60200.0,62.1091,62.1277,62.0812,62.1091,60200.0
2015-04-08 12:55:00,66.72,66.78,66.71,66.77,26800.0,62.1184,62.1743,62.1091,62.1649,26800.0
2015-04-08 13:00:00,66.76,66.79,66.68,66.68,40400.0,62.1556,62.1836,62.0812,62.0812,40400.0
2015-04-08 13:05:00,66.69,66.71,66.67,66.7,43500.0,62.0905,62.1091,62.0718,62.0998,43500.0
2015-04-08 13:10:00,66.7,66.7,66.58,66.59,56000.0,62.0998,62.0998,61.9881,61.9974,56000.0
2015-04-08 13:15:00,66.59,66.61,66.54,66.58,38800.0,61.9974,62.016,61.9508,61.9881,38800.0
2015-04-08 13:20:00,66.58,66.65,66.58,66.64,23700.0,61.9881,62.0532,61.9881,62.0439,23700.0
2015-04-08 13:25:00,66.65,66.72,66.64,66.68,50100.0,62.0532,62.1184,62.0439,62.0812,50100.0
2015-04-08 13:30:00,66.68,66.68,66.61,66.64,179400.0,62.0812,62.0812,62.016,62.0439,179400.0
2015-04-08 13:35:00,66.64,66.64,66.51,66.52,47300.0,62.0439,62.0439,61.9229,61.9322,47300.0
2015-04-08 13:40:00,66.52,66.53,66.46,66.47,36300.0,61.9322,61.9415,61.8763,61.8856,36300.0
2015-04-08 13:45:00,66.48,66.5,66.42,66.47,120600.0,61.8949,61.9136,61.8391,61.8856,120600.0
2015-04-08 13:50:00,66.47,66.51,66.42,66.51,127000.0,61.8856,61.9229,61.8391,61.9229,127000.0
2015-04-08 13:55:00,66.5,66.53,66.42,66.47,56700.0,61.9136,61.9415,61.8391,61.8856,56700.0
2015-04-08 14:00:00,66.46,66.47,66.3,66.4,53000.0,61.8763,61.8856,61.7274,61.8205,53000.0
2015-04-08 14:05:00,66.38,66.51,66.2,66.2,96600.0,61.8018,61.9229,61.6343,61.6343,96600.0
2015-04-08 14:10:00,66.2,66.6,66.17,66.58,46500.0,61.6343,62.0067,61.6063,61.9881,46500.0
2015-04-08 14:15:00,66.55,66.69,66.53,66.63,68300.0,61.9601,62.0905,61.9415,62.0346,68300.0
2015-04-08 14:20:00,66.63,66.77,66.6,66.6,89000.0,62.0346,62.1649,62.0067,62.0067,89000.0
2015-04-08 14:25:00,66.61,66.71,66.57,66.63,103200.0,62.016,62.1091,61.9787,62.0346,103200.0
2015-04-08 14:30:00,66.63,66.65,66.53,66.62,139400.0,62.0346,62.0532,61.9415,62.0253,139400.0
2015-04-08 14:35:00,66.63,66.65,66.48,66.54,39000.0,62.0346,62.0532,61.8949,61.9508,39000.0
2015-04-08 14:40:00,66.53,66.55,66.43,66.47,74100.0,61.9415,61.9601,61.8484,61.8856,74100.0
2015-04-08 14:45:00,66.48,66.57,66.48,66.55,40600.0,61.8949,61.9787,61.8949,61.9601,40600.0
2015-04-08 14:50:00,66.56,66.58,66.41,66.41,41100.0,61.9694,61.9881,61.8298,61.8298,41100.0
2015-04-08 14:55:00,66.41,66.44,66.36,66.44,38700.0,61.8298,61.8577,61.7832,61.8577,38700.0
2015-04-08 15:00:00,66.44,66.54,66.44,66.53,38000.0,61.8577,61.9508,61.8577,61.9415,38000.0
2015-04-08 15:05:00,66.53,66.56,66.49,66.49,37500.0,61.9415,61.9694,61.9043,61.9043,37500.0
2015-04-08 15:10:00,66.5,66.53,66.4,66.42,59700.0,61.9136,61.9415,61.8205,61.8391,59700.0
2015-04-08 15:15:00,66.4,66.5,66.4,66.44,41700.0,61.8205,61.9136,61.8205,61.8577,41700.0
2015-04-08 15:20:00,66.44,66.52,66.43,66.46,84500.0,61.8577,61.9322,61.8484,61.8763,84500.0
2015-04-08 15:25:00,66.46,66.56,66.45,66.55,75300.0,61.8763,61.9694,61.867,61.9601,75300.0
2015-04-08 15:30:00,66.55,66.58,66.46,66.49,74500.0,61.9601,61.9881,61.8763,61.9043,74500.0
2015-04-08 15:35:00,66.49,66.6,66.46,66.57,98700.0,61.9043,62.0067,61.8763,61.9787,98700.0
2015-04-08 15:40:00,66.57,66.66,66.54,66.59,90700.0,61.9787,62.0625,61.9508,61.9974,90700.0
2015-04-08 15:45:00,66.58,66.62,66.56,66.57,136800.0,61.9881,62.0253,61.9694,61.9787,136800.0
2015-04-08 15:50:00,66.57,66.58,66.53,66.54,91900.0,61.9787,61.9881,61.9415,61.9508,91900.0
2015-04-08 15:55:00,66.54,66.55,66.47,66.51,313700.0,61.9508,61.9601,61.8856,61.9229,313700.0
2015-04-09 09:30:00,66.57,66.75,66.3,66.71,279900.0,61.9787,62.1463,61.7274,62.1091,279900.0
2015-04-09 09:35:00,66.74,66.82,66.58,66.66,51100.0,62.137,62.2115,61.9881,62.0625,51100.0
2015-04-09 09:40:00,66.67,66.67,66.38,66.43,50500.0,62.0718,62.0718,61.8018,61.8484,50500.0
2015-04-09 09:45:00,66.4,66.55,66.39,66.43,44600.0,61.8205,61.9601,61.8112,61.8484,44600.0
2015-04-09 09:50:00,66.43,66.43,66.13,66.13,63400.0,61.8484,61.8484,61.5691,61.5691,63400.0
2015-04-09 09:55:00,66.16,66.22,66.06,66.06,70400.0,61.597,61.6529,61.5039,61.5039,70400.0
2015-04-09 10:00:00,66.11,66.47,66.07,66.46,53800.0,61.5505,61.8856,61.5132,61.8763,53800.0
2015-04-09 10:05:00,66.43,66.45,66.25,66.42,122500.0,61.8484,61.867,61.6808,61.8391,122500.0
2015-04-09 10:10:00,66.41,66.46,66.32,66.41,100100.0,61.8298,61.8763,61.746,61.8298,100100.0
2015-04-09 10:15:00,66.41,66.44,66.33,66.37,65200.0,61.8298,61.8577,61.7553,61.7925,65200.0
2015-04-09 10:20:00,66.38,66.45,66.28,66.4,100900.0,61.8018,61.867,61.7087,61.8205,100900.0
2015-04-09 10:25:00,66.4,66.46,66.36,66.38,82700.0,61.8205,61.8763,61.7832,61.8018,82700.0
2015-04-09 10:30:00,66.37,66.38,66.27,66.3,85400.0,61.7925,61.8018,61.6994,61.7274,85400.0
2015-04-09 10:35:00,66.31,66.31,66.15,66.19,29400.0,61.7367,61.7367,61.5877,61.6249,29400.0
2015-04-09 10:40:00,66.22,66.23,66.01,66.07,83800.0,61.6529,61.6622,61.4574,61.5132,83800.0
2015-04-09 10:45:00,66.07,66.09,66.01,66.07,36800.0,61.5132,61.5318,61.4574,61.5132,36800.0
2015-04-09 10:50:00,66.09,66.09,65.96,66.01,60400.0,61.5318,61.5318,61.4108,61.4574,60400.0
2015-04-09 10:55:00,66.01,66.09,65.98,66.08,25700.0,61.4574,61.5318,61.4294,61.5225,25700.0
2015-04-09 11:00:00,66.07,66.07,65.95,66.0,33400.0,61.5132,61.5132,61.4015,61.4481,33400.0
2015-04-09 11:05:00,65.98,65.99,65.86,65.87,53400.0,61.4294,61.4387,61.3177,61.327,53400.0
2015-04-09 11:10:00,65.86,65.93,65.83,65.91,60100.0,61.3177,61.3829,61.2898,61.3643,60100.0
2015-04-09 11:15:00,65.92,65.94,65.84,65.85,36900.0,61.3736,61.3922,61.2991,61.3084,36900.0
2015-04-09 11:20:00,65.84,65.85,65.76,65.81,64600.0,61.2991,61.3084,61.2246,61.2712,64600.0
2015-04-09 11:25:00,65.84,65.94,65.83,65.87,35800.0,61.2991,61.3922,61.2898,61.327,35800.0
2015-04-09 11:30:00,65.89,65.93,65.86,65.92,30800.0,61.3456,61.3829,61.3177,61.3736,30800.0
2015-04-09 11:35:00,65.93,65.98,65.91,65.96,63600.0,61.3829,61.4294,61.3643,61.4108,63600.0
2015-04-09 11:40:00,65.96,66.09,65.92,66.09,67700.0,61.4108,61.5318,61.3736,61.5318,67700.0
2015-04-09 11:45:00,66.09,66.14,66.04,66.09,59000.0,61.5318,61.5784,61.4853,61.5318,59000.0
2015-04-09 11:50:00,66.12,66.12,66.03,66.04,48200.0,61.5598,61.5598,61.476,61.4853,48200.0
2015-04-09 11:55:00,66.04,66.04,65.95,65.98,37500.0,61.4853,61.4853,61.4015,61.4294,37500.0
2015-04-09 12:00:00,65.99,66.0,65.92,65.95,77400.0,61.4387,61.4481,61.3736,61.4015,77400.0
2015-04-09 12:05:00,65.95,65.96,65.86,65.88,53600.0,61.4015,61.4108,61.3177,61.3363,53600.0
2015-04-09 12:10:00,65.89,65.91,65.87,65.87,29200.0,61.3456,61.3643,61.327,61.327,29200.0
2015-04-09 12:15:00,65.88,66.02,65.87,66.02,37200.0,61.3363,61.4667,61.327,61.4667,37200.0
2015-04-09 12:20:00,66.0,66.02,65.95,66.0,28800.0,61.4481,61.4667,61.4015,61.4481,28800.0
2015-04-09 12:25:00,66.02,66.06,65.94,65.95,45400.0,61.4667,61.5039,61.3922,61.4015,45400.0
2015-04-09 12:30:00,65.95,65.96,65.89,65.95,48000.0,61.4015,61.4108,61.3456,61.4015,48000.0
2015-04-09 12:35:00,65.93,66.06,65.93,66.02,18900.0,61.3829,61.5039,61.3829,61.4667,18900.0
2015-04-09 12:40:00,66.04,66.05,65.97,66.02,24200.0,61.4853,61.4946,61.4201,61.4667,24200.0
2015-04-09 12:45:00,66.03,66.07,66.0,66.02,41000.0,61.476,61.5132,61.4481,61.4667,41000.0
2015-04-09 12:50:00,66.03,66.1,66.02,66.07,28500.0,61.476,61.5412,61.4667,61.5132,28500.0
2015-04-09 12:55:00,66.07,66.11,66.05,66.11,15600.0,61.5132,61.5505,61.4946,61.5505,15600.0
2015-04-09 13:00:00,66.1,66.13,65.96,65.98,43300.0,61.5412,61.5691,61.4108,61.4294,43300.0
2015-04-09 13:05:00,65.98,66.01,65.96,66.0,26000.0,61.4294,61.4574,61.4108,61.4481,26000.0
2015-04-09 13:10:00,66.01,66.05,65.99,66.01,35200.0,61.4574,61.4946,61.4387,61.4574,35200.0
2015-04-09 13:15:00,66.01,66.04,65.98,66.04,26900.0,61.4574,61.4853,61.4294,61.4853,26900.0
2015-04-09 13:20:00,66.03,66.17,66.03,66.14,74500.0,61.476,61.6063,61.476,61.5784,74500.0
2015-04-09 13:25:00,66.14,66.22,66.14,66.19,74600.0,61.5784,61.6529,61.5784,61.6249,74600.0
2015-04-09 13:30:00,66.19,66.21,66.1,66.15,43700.0,61.6249,61.6436,61.5412,61.5877,43700.0
2015-04-09 13:35:00,66.13,66.2,66.05,66.06,53500.0,61.5691,61.6343,61.4946,61.5039,53500.0
2015-04-09 13:40:00,66.06,66.12,66.05,66.09,26700.0,61.5039,61.5598,61.4946,61.5318,26700.0
2015-04-09 13:45:00,66.09,66.13,66.06,66.09,25500.0,61.5318,61.5691,61.5039,61.5318,25500.0
2015-04-09 13:50:00,66.09,66.14,66.09,66.11,13300.0,61.5318,61.5784,61.5318,61.5505,13300.0
2015-04-09 13:55:00,66.11,66.12,66.05,66.08,16700.0,61.5505,61.5598,61.4946,61.5225,16700.0
2015-04-09 14:00:00,66.06,66.14,66.03,66.12,29700.0,61.5039,61.5784,61.476,61.5598,29700.0
2015-04-09 14:05:00,66.13,66.13,66.04,66.04,41200.0,61.5691,61.5691,61.4853,61.4853,41200.0
2015-04-09 14:10:00,66.05,66.13,66.04,66.11,17200.0,61.4946,61.5691,61.4853,61.5505,17200.0
2015-04-09 14:15:00,66.11,66.12,66.09,66.09,17400.0,61.5505,61.5598,61.5318,61.5318,17400.0
2015-04-09 14:20:00,66.11,66.12,66.06,66.1,22400.0,61.5505,61.5598,61.5039,61.5412,22400.0
2015-04-09 14:25:00,66.09,66.14,66.09,66.13,26000.0,61.5318,61.5784,61.5318,61.5691,26000.0
2015-04-09 14:30:00,66.13,66.15,66.1,66.11,50900.0,61.5691,61.5877,61.5412,61.5505,50900.0
2015-04-09 14:35:00,66.11,66.22,66.11,66.22,53500.0,61.5505,61.6529,61.5505,61.6529,53500.0
2015-04-09 14:40:00,66.23,66.3,66.2,66.24,71100.0,61.6622,61.7274,61.6343,61.6715,71100.0
2015-04-09 14:45:00,66.25,66.26,66.22,66.25,34600.0,61.6808,61.6901,61.6529,61.6808,34600.0
2015-04-09 14:50:00,66.24,66.29,66.23,66.27,27000.0,61.6715,61.7181,61.6622,61.6994,27000.0
2015-04-09 14:55:00,66.27,66.34,66.26,66.31,36100.0,61.6994,61.7646,61.6901,61.7367,36100.0
2015-04-09 15:00:00,66.31,66.39,66.31,66.36,30600.0,61.7367,61.8112,61.7367,61.7832,30600.0
2015-04-09 15:05:00,66.37,66.38,66.31,66.33,24100.0,61.7925,61.8018,61.7367,61.7553,24100.0
2015-04-09 15:10:00,66.34,66.6,66.33,66.54,89100.0,61.7646,62.0067,61.7553,61.9508,89100.0
2015-04-09 15:15:00,66.55,66.56,66.46,66.46,29900.0,61.9601,61.9694,61.8763,61.8763,29900.0
2015-04-09 15:20:00,66.47,66.48,66.37,66.38,67900.0,61.8856,61.8949,61.7925,61.8018,67900.0
2015-04-09 15:25:00,66.38,66.43,66.3,66.42,80600.0,61.8018,61.8484,61.7274,61.8391,80600.0
2015-04-09 15:30:00,66.41,66.45,66.28,66.28,86200.0,61.8298,61.867,61.7087,61.7087,86200.0
2015-04-09 15:35:00,66.29,66.34,66.28,66.32,49400.0,61.7181,61.7646,61.7087,61.746,49400.0
2015-04-09 15:40:00,66.31,66.33,66.27,66.29,71800.0,61.7367,61.7553,61.6994,61.7181,71800.0
2015-04-09 15:45:00,66.29,66.38,66.26,66.36,88300.0,61.7181,61.8018,61.6901,61.7832,88300.0
2015-04-09 15:50:00,66.36,66.44,66.36,66.39,121600.0,61.7832,61.8577,61.7832,61.8112,121600.0
2015-04-09 15:55:00,66.4,66.48,66.38,66.42,207400.0,61.8205,61.8949,61.8018,61.8391,207400.0
2015-04-10 09:30:00,66.69,66.69,66.15,66.16,195200.0,62.0905,62.0905,61.5877,61.597,195200.0
2015-04-10 09:35:00,66.16,66.18,65.97,66.05,79300.0,61.597,61.6156,61.4201,61.4946,79300.0
2015-04-10 09:40:00,66.05,66.06,65.93,65.98,60000.0,61.4946,61.5039,61.3829,61.4294,60000.0
2015-04-10 09:45:00,65.98,66.2,65.97,66.11,71000.0,61.4294,61.6343,61.4201,61.5505,71000.0
2015-04-10 09:50:00,66.11,66.22,66.04,66.18,36700.0,61.5505,61.6529,61.4853,61.6156,36700.0
2015-04-10 09:55:00,66.16,66.19,66.04,66.08,24300.0,61.597,61.6249,61.4853,61.5225,24300.0
2015-04-10 10:00:00,66.08,66.15,66.07,66.12,27500.0,61.5225,61.5877,61.5132,61.5598,27500.0
2015-04-10 10:05:00,66.12,66.19,66.07,66.19,27700.0,61.5598,61.6249,61.5132,61.6249,27700.0
2015-04-10 10:10:00,66.18,66.19,66.08,66.18,35000.0,61.6156,61.6249,61.5225,61.6156,35000.0
2015-04-10 10:15:00,66.17,66.18,66.1,66.14,33100.0,61.6063,61.6156,61.5412,61.5784,33100.0
2015-04-10 10:20:00,66.14,66.25,66.11,66.24,44400.0,61.5784,61.6808,61.5505,61.6715,44400.0
2015-04-10 10:25:00,66.22,66.28,66.18,66.23,66200.0,61.6529,61.7087,61.6156,61.6622,66200.0
2015-04-10 10:30:00,66.23,66.25,66.14,66.14,36700.0,61.6622,61.6808,61.5784,61.5784,36700.0
2015-04-10 10:35:00,66.14,66.19,66.14,66.15,31300.0,61.5784,61.6249,61.5784,61.5877,31300.0
2015-04-10 10:40:00,66.15,66.17,66.1,66.12,44400.0,61.5877,61.6063,61.5412,61.5598,44400.0
2015-04-10 10:45:00,66.12,66.15,66.08,66.11,46600.0,61.5598,61.5877,61.5225,61.5505,46600.0
2015-04-10 10:50:00,66.08,66.19,66.08,66.17,29400.0,61.5225,61.6249,61.5225,61.6063,29400.0
2015-04-10 10:55:00,66.17,66.17,66.05,66.06,45700.0,61.6063,61.6063,61.4946,61.5039,45700.0
2015-04-10 11:00:00,66.06,66.12,66.05,66.12,33000.0,61.5039,61.5598,61.4946,61.5598,33000.0
2015-04-10 11:05:00,66.1,66.11,66.05,66.07,26700.0,61.5412,61.5505,61.4946,61.5132,26700.0
2015-04-10 11:10:00,66.06,66.1,66.05,66.09,54900.0,61.5039,61.5412,61.4946,61.5318,54900.0
2015-04-10 11:15:00,66.09,66.11,66.08,66.1,26600.0,61.5318,61.5505,61.5225,61.5412,26600.0
2015-04-10 11:20:00,66.1,66.14,66.09,66.14,28300.0,61.5412,61.5784,61.5318,61.5784,28300.0
2015-04-10 11:25:00,66.14,66.19,66.09,66.15,41200.0,61.5784,61.6249,61.5318,61.5877,41200.0
2015-04-10 11:30:00,66.13,66.15,66.05,66.1,31900.0,61.5691,61.5877,61.4946,61.5412,31900.0
2015-04-10 11:35:00,66.1,66.2,66.09,66.16,29700.0,61.5412,61.6343,61.5318,61.597,29700.0
2015-04-10 11:40:00,66.15,66.19,66.14,66.16,24200.0,61.5877,61.6249,61.5784,61.597,24200.0
2015-04-10 11:45:00,66.17,66.17,66.08,66.09,32000.0,61.6063,61.6063,61.5225,61.5318,32000.0
2015-04-10 11:50:00,66.09,66.18,66.09,66.17,41000.0,61.5318,61.6156,61.5318,61.6063,41000.0
2015-04-10 11:55:00,66.17,66.22,66.15,66.17,92100.0,61.6063,61.6529,61.5877,61.6063,92100.0
2015-04-10 12:00:00,66.16,66.18,66.13,66.14,25300.0,61.597,61.6156,61.5691,61.5784,25300.0
2015-04-10 12:05:00,66.14,66.19,66.13,66.18,27400.0,61.5784,61.6249,61.5691,61.6156,27400.0
2015-04-10 12:10:00,66.19,66.19,66.15,66.15,10800.0,61.6249,61.6249,61.5877,61.5877,10800.0
2015-04-10 12:15:00,66.16,66.17,66.13,66.14,20500.0,61.597,61.6063,61.5691,61.5784,20500.0
2015-04-10 12:20:00,66.14,66.17,66.12,66.16,33300.0,61.5784,61.6063,61.5598,61.597,33300.0
2015-04-10 12:25:00,66.17,66.17,66.12,66.13,34400.0,61.6063,61.6063,61.5598,61.5691,34400.0
2015-04-10 12:30:00,66.12,66.14,66.11,66.12,16400.0,61.5598,61.5784,61.5505,61.5598,16400.0
2015-04-10 12:35:00,66.12,66.2,66.11,66.2,29100.0,61.5598,61.6343,61.5505,61.6343,29100.0
2015-04-10 12:40:00,66.19,66.2,66.15,66.19,25400.0,61.6249,61.6343,61.5877,61.6249,25400.0
2015-04-10 12:45:00,66.18,66.2,66.17,66.17,32100.0,61.6156,61.6343,61.6063,61.6063,32100.0
2015-04-10 12:50:00,66.18,66.2,66.17,66.19,26100.0,61.6156,61.6343,61.6063,61.6249,26100.0
2015-04-10 12:55:00,66.19,66.22,66.17,66.21,31600.0,61.6249,61.6529,61.6063,61.6436,31600.0
2015-04-10 13:00:00,66.2,66.22,66.2,66.21,17800.0,61.6343,61.6529,61.6343,61.6436,17800.0
2015-04-10 13:05:00,66.21,66.23,66.2,66.2,23700.0,61.6436,61.6622,61.6343,61.6343,23700.0
2015-04-10 13:10:00,66.22,66.24,66.2,66.2,15700.0,61.6529,61.6715,61.6343,61.6343,15700.0
2015-04-10 13:15:00,66.21,66.28,66.19,66.28,38400.0,61.6436,61.7087,61.6249,61.7087,38400.0
2015-04-10 13:20:00,66.28,66.31,66.25,66.28,38100.0,61.7087,61.7367,61.6808,61.7087,38100.0
2015-04-10 13:25:00,66.29,66.3,66.24,66.28,30500.0,61.7181,61.7274,61.6715,61.7087,30500.0
2015-04-10 13:30:00,66.28,66.29,66.23,66.24,39400.0,61.7087,61.7181,61.6622,61.6715,39400.0
2015-04-10 13:35:00,66.23,66.27,66.23,66.24,23700.0,61.6622,61.6994,61.6622,61.6715,23700.0
2015-04-10 13:40:00,66.25,66.27,66.24,66.25,19100.0,61.6808,61.6994,61.6715,61.6808,19100.0
2015-04-10 13:45:00,66.25,66.26,66.23,66.24,20900.0,61.6808,61.6901,61.6622,61.6715,20900.0
2015-04-10 13:50:00,66.24,66.25,66.15,66.23,47500.0,61.6715,61.6808,61.5877,61.6622,47500.0
2015-04-10 13:55:00,66.23,66.27,66.2,66.24,35800.0,61.6622,61.6994,61.6343,61.6715,35800.0
2015-04-10 14:00:00,66.23,66.24,66.21,66.21,19400.0,61.6622,61.6715,61.6436,61.6436,19400.0
2015-04-10 14:05:00,66.22,66.24,66.21,66.23,27700.0,61.6529,61.6715,61.6436,61.6622,27700.0
2015-04-10 14:10:00,66.23,66.28,66.23,66.27,23500.0,61.6622,61.7087,61.6622,61.6994,23500.0
2015-04-10 14:15:00,66.26,66.3,66.26,66.27,35500.0,61.6901,61.7274,61.6901,61.6994,35500.0
2015-04-10 14:20:00,66.27,66.27,66.17,66.18,28300.0,61.6994,61.6994,61.6063,61.6156,28300.0
2015-04-10 14:25:00,66.18,66.19,66.15,66.15,37200.0,61.6156,61.6249,61.5877,61.5877,37200.0
2015-04-10 14:30:00,66.16,66.16,66.13,66.15,33400.0,61.597,61.597,61.5691,61.5877,33400.0
2015-04-10 14:35:00,66.14,66.19,66.13,66.18,70200.0,61.5784,61.6249,61.5691,61.6156,70200.0
2015-04-10 14:40:00,66.18,66.23,66.15,66.23,42300.0,61.6156,61.6622,61.5877,61.6622,42300.0
2015-04-10 14:45:00,66.23,66.23,66.21,66.23,29100.0,61.6622,61.6622,61.6436,61.6622,29100.0
2015-04-10 14:50:00,66.22,66.28,66.21,66.28,26300.0,61.6529,61.7087,61.6436,61.7087,26300.0
2015-04-10 14:55:00,66.28,66.31,66.25,66.25,40400.0,61.7087,61.7367,61.6808,61.6808,40400.0
2015-04-10 15:00:00,66.25,66.27,66.22,66.23,40200.0,61.6808,61.6994,61.6529,61.6622,40200.0
2015-04-10 15:05:00,66.23,66.3,66.22,66.27,69300.0,61.6622,61.7274,61.6529,61.6994,69300.0
2015-04-10 15:10:00,66.26,66.28,66.22,66.23,67000.0,61.6901,61.7087,61.6529,61.6622,67000.0
2015-04-10 15:15:00,66.23,66.23,66.14,66.2,86000.0,61.6622,61.6622,61.5784,61.6343,86000.0
2015-04-10 15:20:00,66.2,66.23,66.17,66.23,41500.0,61.6343,61.6622,61.6063,61.6622,41500.0
2015-04-10 15:25:00,66.22,66.28,66.21,66.28,40500.0,61.6529,61.7087,61.6436,61.7087,40500.0
2015-04-10 15:30:00,66.27,66.28,66.24,66.28,60200.0,61.6994,61.7087,61.6715,61.7087,60200.0
2015-04-10 15:35:00,66.28,66.31,66.28,66.31,50600.0,61.7087,61.7367,61.7087,61.7367,50600.0
2015-04-10 15:40:00,66.31,66.37,66.31,66.37,89000.0,61.7367,61.7925,61.7367,61.7925,89000.0
2015-04-10 15:45:00,66.37,66.38,66.34,66.38,111200.0,61.7925,61.8018,61.7646,61.8018,111200.0
2015-04-10 15:50:00,66.38,66.4,66.36,66.4,164000.0,61.8018,61.8205,61.7832,61.8205,164000.0
2015-04-10 15:55:00,66.4,66.45,66.35,66.37,335500.0,61.8205,61.867,61.7739,61.7925,335500.0
2015-04-13 09:30:00,66.22,66.54,66.21,66.46,135600.0,61.6529,61.9508,61.6436,61.8763,135600.0
2015-04-13 09:35:00,66.44,66.66,66.36,66.66,84400.0,61.8577,62.0625,61.7832,62.0625,84400.0
2015-04-13 09:40:00,66.66,66.69,66.6,66.67,47500.0,62.0625,62.0905,62.0067,62.0718,47500.0
2015-04-13 09:45:00,66.68,66.7,66.62,66.66,38700.0,62.0812,62.0998,62.0253,62.0625,38700.0
2015-04-13 09:50:00,66.66,66.7,66.63,66.7,37200.0,62.0625,62.0998,62.0346,62.0998,37200.0
2015-04-13 09:55:00,66.67,66.77,66.66,66.75,83300.0,62.0718,62.1649,62.0625,62.1463,83300.0
2015-04-13 10:00:00,66.75,66.8,66.66,66.68,63600.0,62.1463,62.1929,62.0625,62.0812,63600.0
2015-04-13 10:05:00,66.68,66.72,66.64,66.71,31000.0,62.0812,62.1184,62.0439,62.1091,31000.0
2015-04-13 10:10:00,66.7,66.71,66.6,66.67,28000.0,62.0998,62.1091,62.0067,62.0718,28000.0
2015-04-13 10:15:00,66.66,66.68,66.6,66.67,48100.0,62.0625,62.0812,62.0067,62.0718,48100.0
2015-04-13 10:20:00,66.65,66.73,66.64,66.72,41300.0,62.0532,62.1277,62.0439,62.1184,41300.0
2015-04-13 10:25:00,66.72,66.74,66.66,66.71,26800.0,62.1184,62.137,62.0625,62.1091,26800.0
2015-04-13 10:30:00,66.73,66.75,66.63,66.73,53500.0,62.1277,62.1463,62.0346,62.1277,53500.0
2015-04-13 10:35:00,66.73,66.75,66.66,66.66,41500.0,62.1277,62.1463,62.0625,62.0625,41500.0
2015-04-13 10:40:00,66.66,66.67,66.61,66.63,24100.0,62.0625,62.0718,62.016,62.0346,24100.0
2015-04-13 10:45:00,66.65,66.66,66.58,66.58,26600.0,62.0532,62.0625,61.9881,61.9881,26600.0
2015-04-13 10:50:00,66.6,66.61,66.5,66.5,33300.0,62.0067,62.016,61.9136,61.9136,33300.0
2015-04-13 10:55:00,66.52,66.55,66.46,66.47,36800.0,61.9322,61.9601,61.8763,61.8856,36800.0
2015-04-13 11:00:00,66.48,66.53,66.47,66.49,23400.0,61.8949,61.9415,61.8856,61.9043,23400.0
2015-04-13 11:05:00,66.5,66.5,66.37,66.4,37300.0,61.9136,61.9136,61.7925,61.8205,37300.0
2015-04-13 11:10:00,66.41,66.42,66.34,66.4,36800.0,61.8298,61.8391,61.7646,61.8205,36800.0
2015-04-13 11:15:00,66.4,66.44,66.35,66.35,25400.0,61.8205,61.8577,61.7739,61.7739,25400.0
2015-04-13 11:20:00,66.35,66.38,66.31,66.33,24700.0,61.7739,61.8018,61.7367,61.7553,24700.0
2015-04-13 11:25:00,66.33,66.37,66.29,66.29,27200.0,61.7553,61.7925,61.7181,61.7181,27200.0
2015-04-13 11:30:00,66.31,66.4,66.3,66.4,37900.0,61.7367,61.8205,61.7274,61.8205,37900.0
2015-04-13 11:35:00,66.4,66.4,66.35,66.37,18800.0,61.8205,61.8205,61.7739,61.7925,18800.0
2015-04-13 11:40:00,66.38,66.4,66.32,66.37,33800.0,61.8018,61.8205,61.746,61.7925,33800.0
2015-04-13 11:45:00,66.36,66.42,66.35,66.37,24400.0,61.7832,61.8391,61.7739,61.7925,24400.0
2015-04-13 11:50:00,66.37,66.4,66.34,66.35,42400.0,61.7925,61.8205,61.7646,61.7739,42400.0
2015-04-13 11:55:00,66.34,66.36,66.28,66.29,38500.0,61.7646,61.7832,61.7087,61.7181,38500.0
2015-04-13 12:00:00,66.29,66.33,66.28,66.3,27200.0,61.7181,61.7553,61.7087,61.7274,27200.0
2015-04-13 12:05:00,66.3,66.33,66.29,66.29,25100.0,61.7274,61.7553,61.7181,61.7181,25100.0
2015-04-13 12:10:00,66.3,66.32,66.26,66.3,28500.0,61.7274,61.746,61.6901,61.7274,28500.0
2015-04-13 12:15:00,66.3,66.3,66.27,66.28,33600.0,61.7274,61.7274,61.6994,61.7087,33600.0
2015-04-13 12:20:00,66.28,66.3,66.24,66.25,35000.0,61.7087,61.7274,61.6715,61.6808,35000.0
2015-04-13 12:25:00,66.25,66.26,66.15,66.18,22900.0,61.6808,61.6901,61.5877,61.6156,22900.0
2015-04-13 12:30:00,66.18,66.25,66.16,66.23,32200.0,61.6156,61.6808,61.597,61.6622,32200.0
2015-04-13 12:35:00,66.22,66.25,66.19,66.23,56200.0,61.6529,61.6808,61.6249,61.6622,56200.0
2015-04-13 12:40:00,66.25,66.25,66.19,66.23,11600.0,61.6808,61.6808,61.6249,61.6622,11600.0
2015-04-13 12:45:00,66.23,66.25,66.17,66.17,22800.0,61.6622,61.6808,61.6063,61.6063,22800.0
2015-04-13 12:50:00,66.18,66.23,66.16,66.22,17200.0,61.6156,61.6622,61.597,61.6529,17200.0
2015-04-13 12:55:00,66.22,66.24,66.17,66.18,14600.0,61.6529,61.6715,61.6063,61.6156,14600.0
2015-04-13 13:00:00,66.2,66.2,66.13,66.14,26300.0,61.6343,61.6343,61.5691,61.5784,26300.0
2015-04-13 13:05:00,66.14,66.19,66.07,66.1,43200.0,61.5784,61.6249,61.5132,61.5412,43200.0
2015-04-13 13:10:00,66.1,66.11,66.01,66.04,36800.0,61.5412,61.5505,61.4574,61.4853,36800.0
2015-04-13 13:15:00,66.06,66.07,66.0,66.01,31100.0,61.5039,61.5132,61.4481,61.4574,31100.0
2015-04-13 13:20:00,66.02,66.05,65.9,65.91,67100.0,61.4667,61.4946,61.355,61.3643,67100.0
2015-04-13 13:25:00,65.9,65.96,65.9,65.96,18700.0,61.355,61.4108,61.355,61.4108,18700.0
2015-04-13 13:30:00,65.96,65.96,65.8,65.84,113300.0,61.4108,61.4108,61.2618,61.2991,113300.0
2015-04-13 13:35:00,65.84,65.89,65.82,65.87,24000.0,61.2991,61.3456,61.2805,61.327,24000.0
2015-04-13 13:40:00,65.89,65.91,65.78,65.84,30800.0,61.3456,61.3643,61.2432,61.2991,30800.0
2015-04-13 13:45:00,65.84,65.87,65.82,65.83,17900.0,61.2991,61.327,61.2805,61.2898,17900.0
2015-04-13 13:50:00,65.84,65.84,65.7,65.84,60000.0,61.2991,61.2991,61.1687,61.2991,60000.0
2015-04-13 13:55:00,65.85,65.91,65.81,65.91,33300.0,61.3084,61.3643,61.2712,61.3643,33300.0
2015-04-13 14:00:00,65.9,65.94,65.84,65.85,39700.0,61.355,61.3922,61.2991,61.3084,39700.0
2015-04-13 14:05:00,65.84,65.92,65.84,65.87,35200.0,61.2991,61.3736,61.2991,61.327,35200.0
2015-04-13 14:10:00,65.87,65.88,65.84,65.86,41300.0,61.327,61.3363,61.2991,61.3177,41300.0
2015-04-13 14:15:00,65.87,65.88,65.79,65.81,30200.0,61.327,61.3363,61.2525,61.2712,30200.0
2015-04-13 14:20:00,65.81,65.83,65.75,65.78,33400.0,61.2712,61.2898,61.2153,61.2432,33400.0
2015-04-13 14:25:00,65.78,65.88,65.78,65.84,17700.0,61.2432,61.3363,61.2432,61.2991,17700.0
2015-04-13 14:30:00,65.84,65.89,65.82,65.82,32900.0,61.2991,61.3456,61.2805,61.2805,32900.0
2015-04-13 14:35:00,65.83,65.9,65.82,65.89,26000.0,61.2898,61.355,61.2805,61.3456,26000.0
2015-04-13 14:40:00,65.88,65.93,65.86,65.9,18500.0,61.3363,61.3829,61.3177,61.355,18500.0
2015-04-13 14:45:00,65.9,65.9,65.75,65.79,33100.0,61.355,61.355,61.2153,61.2525,33100.0
2015-04-13 14:50:00,65.79,65.84,65.69,65.79,76000.0,61.2525,61.2991,61.1594,61.2525,76000.0
2015-04-13 14:55:00,65.79,65.86,65.78,65.85,35200.0,61.2525,61.3177,61.2432,61.3084,35200.0
2015-04-13 15:00:00,65.85,65.86,65.77,65.79,35100.0,61.3084,61.3177,61.2339,61.2525,35100.0
2015-04-13 15:05:00,65.79,65.86,65.76,65.81,30300.0,61.2525,61.3177,61.2246,61.2712,30300.0
2015-04-13 15:10:00,65.81,65.86,65.8,65.82,28700.0,61.2712,61.3177,61.2618,61.2805,28700.0
2015-04-13 15:15:00,65.81,65.82,65.75,65.81,66300.0,61.2712,61.2805,61.2153,61.2712,66300.0
2015-04-13 15:20:00,65.81,65.83,65.7,65.71,52400.0,61.2712,61.2898,61.1687,61.1781,52400.0
2015-04-13 15:25:00,65.72,65.73,65.62,65.64,74400.0,61.1874,61.1967,61.0943,61.1129,74400.0
2015-04-13 15:30:00,65.65,65.67,65.6,65.6,72200.0,61.1222,61.1408,61.0756,61.0756,72200.0
2015-04-13 15:35:00,65.61,65.67,65.6,65.62,61000.0,61.085,61.1408,61.0756,61.0943,61000.0
2015-04-13 15:40:00,65.62,65.66,65.58,65.61,102500.0,61.0943,61.1315,61.057,61.085,102500.0
2015-04-13 15:45:00,65.61,65.62,65.53,65.53,112600.0,61.085,61.0943,61.0105,61.0105,112600.0
2015-04-13 15:50:00,65.53,65.6,65.51,65.59,107400.0,61.0105,61.0756,60.9918,61.0663,107400.0
2015-04-13 15:55:00,65.6,65.67,65.58,65.6,199400.0,61.0756,61.1408,61.057,61.0756,199400.0
2015-04-14 09:30:00,65.52,65.82,65.49,65.69,221500.0,61.0012,61.2805,60.9732,61.1594,221500.0
2015-04-14 09:35:00,65.71,65.82,65.68,65.72,34700.0,61.1781,61.2805,61.1501,61.1874,34700.0
2015-04-14 09:40:00,65.76,65.87,65.72,65.75,53200.0,61.2246,61.327,61.1874,61.2153,53200.0
2015-04-14 09:45:00,65.72,65.75,65.48,65.5,84000.0,61.1874,61.2153,60.9639,60.9825,84000.0
2015-04-14 09:50:00,65.52,65.55,65.3,65.33,124700.0,61.0012,61.0291,60.7963,60.8243,124700.0
2015-04-14 09:55:00,65.36,65.36,65.14,65.18,125400.0,60.8522,60.8522,60.6474,60.6846,125400.0
2015-04-14 10:00:00,65.16,65.21,64.9,64.9,206200.0,60.666,60.7125,60.4239,60.4239,206200.0
2015-04-14 10:05:00,64.9,65.18,64.88,65.17,113200.0,60.4239,60.6846,60.4053,60.6753,113200.0
2015-04-14 10:10:00,65.17,65.39,65.11,65.28,80700.0,60.6753,60.8801,60.6194,60.7777,80700.0
2015-04-14 10:15:00,65.28,65.36,65.25,65.29,63800.0,60.7777,60.8522,60.7498,60.787,63800.0
2015-04-14 10:20:00,65.29,65.4,65.28,65.4,53800.0,60.787,60.8894,60.7777,60.8894,53800.0
2015-04-14 10:25:00,65.4,65.46,65.35,65.44,67800.0,60.8894,60.9453,60.8429,60.9267,67800.0
2015-04-14 10:30:00,65.44,65.45,65.37,65.45,68100.0,60.9267,60.936,60.8615,60.936,68100.0
2015-04-14 10:35:00,65.45,65.48,65.31,65.38,39700.0,60.936,60.9639,60.8056,60.8708,39700.0
2015-04-14 10:40:00,65.38,65.45,65.37,65.44,73100.0,60.8708,60.936,60.8615,60.9267,73100.0
2015-04-14 10:45:00,65.44,65.51,65.43,65.49,50900.0,60.9267,60.9918,60.9174,60.9732,50900.0
2015-04-14 10:50:00,65.48,65.5,65.43,65.46,36100.0,60.9639,60.9825,60.9174,60.9453,36100.0
2015-04-14 10:55:00,65.47,65.51,65.42,65.45,41600.0,60.9546,60.9918,60.9081,60.936,41600.0
2015-04-14 11:00:00,65.45,65.45,65.38,65.44,23800.0,60.936,60.936,60.8708,60.9267,23800.0
2015-04-14 11:05:00,65.44,65.55,65.44,65.52,80000.0,60.9267,61.0291,60.9267,61.0012,80000.0
2015-04-14 11:10:00,65.52,65.77,65.52,65.76,112900.0,61.0012,61.2339,61.0012,61.2246,112900.0
2015-04-14 11:15:00,65.77,65.84,65.74,65.76,71000.0,61.2339,61.2991,61.206,61.2246,71000.0
2015-04-14 11:20:00,65.77,65.78,65.71,65.75,65300.0,61.2339,61.2432,61.1781,61.2153,65300.0
2015-04-14 11:25:00,65.75,65.76,65.68,65.74,55900.0,61.2153,61.2246,61.1501,61.206,55900.0
2015-04-14 11:30:00,65.74,65.78,65.71,65.74,30100.0,61.206,61.2432,61.1781,61.206,30100.0
2015-04-14 11:35:00,65.74,65.75,65.64,65.65,23800.0,61.206,61.2153,61.1129,61.1222,23800.0
2015-04-14 11:40:00,65.65,65.74,65.62,65.67,38900.0,61.1222,61.206,61.0943,61.1408,38900.0
2015-04-14 11:45:00,65.67,65.72,65.63,65.63,20000.0,61.1408,61.1874,61.1036,61.1036,20000.0
2015-04-14 11:50:00,65.63,65.71,65.62,65.67,27800.0,61.1036,61.1781,61.0943,61.1408,27800.0
2015-04-14 11:55:00,65.67,65.73,65.64,65.66,51000.0,61.1408,61.1967,61.1129,61.1315,51000.0
2015-04-14 12:00:00,65.66,65.77,65.65,65.76,49900.0,61.1315,61.2339,61.1222,61.2246,49900.0
2015-04-14 12:05:00,65.76,65.76,65.68,65.73,70400.0,61.2246,61.2246,61.1501,61.1967,70400.0
2015-04-14 12:10:00,65.71,65.78,65.67,65.71,35400.0,61.1781,61.2432,61.1408,61.1781,35400.0
2015-04-14 12:15:00,65.71,65.76,65.68,65.71,26900.0,61.1781,61.2246,61.1501,61.1781,26900.0
2015-04-14 12:20:00,65.71,65.73,65.65,65.73,21700.0,61.1781,61.1967,61.1222,61.1967,21700.0
2015-04-14 12:25:00,65.72,65.76,65.71,65.76,25500.0,61.1874,61.2246,61.1781,61.2246,25500.0
2015-04-14 12:30:00,65.76,65.92,65.75,65.92,56100.0,61.2246,61.3736,61.2153,61.3736,56100.0
2015-04-14 12:35:00,65.9,65.94,65.8,65.82,52600.0,61.355,61.3922,61.2618,61.2805,52600.0
2015-04-14 12:40:00,65.82,65.83,65.73,65.76,56600.0,61.2805,61.2898,61.1967,61.2246,56600.0
2015-04-14 12:45:00,65.76,65.79,65.72,65.73,39100.0,61.2246,61.2525,61.1874,61.1967,39100.0
2015-04-14 12:50:00,65.72,65.78,65.7,65.7,37900.0,61.1874,61.2432,61.1687,61.1687,37900.0
2015-04-14 12:55:00,65.7,65.7,65.6,65.65,42700.0,61.1687,61.1687,61.0756,61.1222,42700.0
2015-04-14 13:00:00,65.66,65.66,65.59,65.6,25800.0,61.1315,61.1315,61.0663,61.0756,25800.0
2015-04-14 13:05:00,65.61,65.65,65.6,65.63,23700.0,61.085,61.1222,61.0756,61.1036,23700.0
2015-04-14 13:10:00,65.63,65.65,65.6,65.61,30000.0,61.1036,61.1222,61.0756,61.085,30000.0
2015-04-14 13:15:00,65.6,65.6,65.52,65.57,22800.0,61.0756,61.0756,61.0012,61.0477,22800.0
2015-04-14 13:20:00,65.56,65.57,65.5,65.54,22400.0,61.0384,61.0477,60.9825,61.0198,22400.0
2015-04-14 13:25:00,65.52,65.54,65.5,65.51,20900.0,61.0012,61.0198,60.9825,60.9918,20900.0
2015-04-14 13:30:00,65.51,65.54,65.47,65.48,50700.0,60.9918,61.0198,60.9546,60.9639,50700.0
2015-04-14 13:35:00,65.49,65.5,65.46,65.5,30400.0,60.9732,60.9825,60.9453,60.9825,30400.0
2015-04-14 13:40:00,65.5,65.5,65.46,65.48,59400.0,60.9825,60.9825,60.9453,60.9639,59400.0
2015-04-14 13:45:00,65.47,65.51,65.45,65.48,100100.0,60.9546,60.9918,60.936,60.9639,100100.0
2015-04-14 13:50:00,65.47,65.51,65.39,65.5,88800.0,60.9546,60.9918,60.8801,60.9825,88800.0
2015-04-14 13:55:00,65.5,65.55,65.48,65.55,28800.0,60.9825,61.0291,60.9639,61.0291,28800.0
2015-04-14 14:00:00,65.55,65.55,65.46,65.49,37000.0,61.0291,61.0291,60.9453,60.9732,37000.0
2015-04-14 14:05:00,65.49,65.52,65.49,65.52,46600.0,60.9732,61.0012,60.9732,61.0012,46600.0
2015-04-14 14:10:00,65.51,65.53,65.5,65.52,33800.0,60.9918,61.0105,60.9825,61.0012,33800.0
2015-04-14 14:15:00,65.52,65.55,65.51,65.55,30700.0,61.0012,61.0291,60.9918,61.0291,30700.0
2015-04-14 14:20:00,65.55,65.55,65.49,65.51,35700.0,61.0291,61.0291,60.9732,60.9918,35700.0
2015-04-14 14:25:00,65.52,65.57,65.49,65.56,41700.0,61.0012,61.0477,60.9732,61.0384,41700.0
2015-04-14 14:30:00,65.55,65.56,65.49,65.5,31200.0,61.0291,61.0384,60.9732,60.9825,31200.0
2015-04-14 14:35:00,65.5,65.52,65.42,65.47,30400.0,60.9825,61.0012,60.9081,60.9546,30400.0
2015-04-14 14:40:00,65.47,65.47,65.41,65.44,37200.0,60.9546,60.9546,60.8987,60.9267,37200.0
2015-04-14 14:45:00,65.44,65.5,65.43,65.48,32400.0,60.9267,60.9825,60.9174,60.9639,32400.0
2015-04-14 14:50:00,65.47,65.51,65.47,65.48,32200.0,60.9546,60.9918,60.9546,60.9639,32200.0
2015-04-14 14:55:00,65.48,65.57,65.47,65.51,35800.0,60.9639,61.0477,60.9546,60.9918,35800.0
2015-04-14 15:00:00,65.52,65.61,65.51,65.56,46700.0,61.0012,61.085,60.9918,61.0384,46700.0
2015-04-14 15:05:00,65.57,65.57,65.51,65.51,44900.0,61.0477,61.0477,60.9918,60.9918,44900.0
2015-04-14 15:10:00,65.52,65.64,65.51,65.58,51300.0,61.0012,61.1129,60.9918,61.057,51300.0
2015-04-14 15:15:00,65.58,65.65,65.57,65.65,57100.0,61.057,61.1222,61.0477,61.1222,57100.0
2015-04-14 15:20:00,65.65,65.65,65.57,65.59,77700.0,61.1222,61.1222,61.0477,61.0663,77700.0
2015-04-14 15:25:00,65.59,65.63,65.58,65.61,41300.0,61.0663,61.1036,61.057,61.085,41300.0
2015-04-14 15:30:00,65.61,65.67,65.6,65.61,106600.0,61.085,61.1408,61.0756,61.085,106600.0
2015-04-14 15:35:00,65.62,65.62,65.58,65.59,56500.0,61.0943,61.0943,61.057,61.0663,56500.0
2015-04-14 15:40:00,65.59,65.62,65.55,65.62,81600.0,61.0663,61.0943,61.0291,61.0943,81600.0
2015-04-14 15:45:00,65.61,65.63,65.58,65.6,96300.0,61.085,61.1036,61.057,61.0756,96300.0
2015-04-14 15:50:00,65.59,65.6,65.49,65.5,115200.0,61.0663,61.0756,60.9732,60.9825,115200.0
2015-04-14 15:55:00,65.5,65.54,65.43,65.54,261200.0,60.9825,61.0198,60.9174,61.0198,261200.0
2015-04-15 09:30:00,65.6,65.6,65.46,65.47,208200.0,61.0756,61.0756,60.9453,60.9546,208200.0
2015-04-15 09:35:00,65.48,65.57,65.41,65.44,98300.0,60.9639,61.0477,60.8987,60.9267,98300.0
2015-04-15 09:40:00,65.44,65.5,65.4,65.42,84400.0,60.9267,60.9825,60.8894,60.9081,84400.0
2015-04-15 09:45:00,65.45,65.49,65.3,65.34,110700.0,60.936,60.9732,60.7963,60.8336,110700.0
2015-04-15 09:50:00,65.34,65.47,65.34,65.43,58700.0,60.8336,60.9546,60.8336,60.9174,58700.0
2015-04-15 09:55:00,65.44,65.66,65.43,65.65,66600.0,60.9267,61.1315,60.9174,61.1222,66600.0
2015-04-15 10:00:00,65.65,65.7,65.6,65.64,96500.0,61.1222,61.1687,61.0756,61.1129,96500.0
2015-04-15 10:05:00,65.62,65.69,65.6,65.69,56700.0,61.0943,61.1594,61.0756,61.1594,56700.0
2015-04-15 10:10:00,65.68,65.85,65.67,65.83,39900.0,61.1501,61.3084,61.1408,61.2898,39900.0
2015-04-15 10:15:00,65.84,65.9,65.83,65.88,43100.0,61.2991,61.355,61.2898,61.3363,43100.0
2015-04-15 10:20:00,65.87,65.9,65.81,65.85,53300.0,61.327,61.355,61.2712,61.3084,53300.0
2015-04-15 10:25:00,65.85,65.9,65.75,65.79,31600.0,61.3084,61.355,61.2153,61.2525,31600.0
2015-04-15 10:30:00,65.79,65.81,65.74,65.75,30400.0,61.2525,61.2712,61.206,61.2153,30400.0
2015-04-15 10:35:00,65.74,65.8,65.67,65.74,34500.0,61.206,61.2618,61.1408,61.206,34500.0
2015-04-15 10:40:00,65.75,65.78,65.7,65.73,29100.0,61.2153,61.2432,61.1687,61.1967,29100.0
2015-04-15 10:45:00,65.72,65.75,65.66,65.7,26700.0,61.1874,61.2153,61.1315,61.1687,26700.0
2015-04-15 10:50:00,65.71,65.77,65.71,65.72,25100.0,61.1781,61.2339,61.1781,61.1874,25100.0
2015-04-15 10:55:00,65.73,65.76,65.7,65.75,30100.0,61.1967,61.2246,61.1687,61.2153,30100.0
2015-04-15 11:00:00,65.76,65.81,65.76,65.78,57800.0,61.2246,61.2712,61.2246,61.2432,57800.0
2015-04-15 11:05:00,65.79,65.8,65.73,65.74,65100.0,61.2525,61.2618,61.1967,61.206,65100.0
2015-04-15 11:10:00,65.74,65.75,65.6,65.61,40600.0,61.206,61.2153,61.0756,61.085,40600.0
2015-04-15 11:15:00,65.63,65.63,65.52,65.53,35900.0,61.1036,61.1036,61.0012,61.0105,35900.0
2015-04-15 11:20:00,65.53,65.6,65.48,65.59,38300.0,61.0105,61.0756,60.9639,61.0663,38300.0
2015-04-15 11:25:00,65.58,65.65,65.51,65.62,35300.0,61.057,61.1222,60.9918,61.0943,35300.0
2015-04-15 11:30:00,65.62,65.62,65.47,65.47,24600.0,61.0943,61.0943,60.9546,60.9546,24600.0
2015-04-15 11:35:00,65.47,65.53,65.41,65.41,32300.0,60.9546,61.0105,60.8987,60.8987,32300.0
2015-04-15 11:40:00,65.42,65.46,65.41,65.41,21300.0,60.9081,60.9453,60.8987,60.8987,21300.0
2015-04-15 11:45:00,65.41,65.42,65.37,65.4,31900.0,60.8987,60.9081,60.8615,60.8894,31900.0
2015-04-15 11:50:00,65.41,65.46,65.41,65.44,20200.0,60.8987,60.9453,60.8987,60.9267,20200.0
2015-04-15 11:55:00,65.45,65.52,65.45,65.47,22900.0,60.936,61.0012,60.936,60.9546,22900.0
2015-04-15 12:00:00,65.47,65.53,65.46,65.51,22100.0,60.9546,61.0105,60.9453,60.9918,22100.0
2015-04-15 12:05:00,65.49,65.51,65.46,65.46,22900.0,60.9732,60.9918,60.9453,60.9453,22900.0
2015-04-15 12:10:00,65.46,65.5,65.45,65.48,24800.0,60.9453,60.9825,60.936,60.9639,24800.0
2015-04-15 12:15:00,65.49,65.5,65.46,65.5,27100.0,60.9732,60.9825,60.9453,60.9825,27100.0
2015-04-15 12:20:00,65.5,65.57,65.48,65.48,65300.0,60.9825,61.0477,60.9639,60.9639,65300.0
2015-04-15 12:25:00,65.48,65.53,65.47,65.53,30400.0,60.9639,61.0105,60.9546,61.0105,30400.0
2015-04-15 12:30:00,65.54,65.57,65.47,65.48,45300.0,61.0198,61.0477,60.9546,60.9639,45300.0
2015-04-15 12:35:00,65.48,65.51,65.47,65.51,13700.0,60.9639,60.9918,60.9546,60.9918,13700.0
2015-04-15 12:40:00,65.52,65.55,65.48,65.49,45000.0,61.0012,61.0291,60.9639,60.9732,45000.0
2015-04-15 12:45:00,65.5,65.53,65.47,65.5,33200.0,60.9825,61.0105,60.9546,60.9825,33200.0
2015-04-15 12:50:00,65.49,65.49,65.44,65.45,40700.0,60.9732,60.9732,60.9267,60.936,40700.0
2015-04-15 12:55:00,65.45,65.5,65.43,65.49,15400.0,60.936,60.9825,60.9174,60.9732,15400.0
2015-04-15 13:00:00,65.48,65.53,65.45,65.47,26900.0,60.9639,61.0105,60.936,60.9546,26900.0
2015-04-15 13:05:00,65.45,65.56,65.45,65.49,56500.0,60.936,61.0384,60.936,60.9732,56500.0
2015-04-15 13:10:00,65.5,65.57,65.48,65.55,23900.0,60.9825,61.0477,60.9639,61.0291,23900.0
2015-04-15 13:15:00,65.56,65.61,65.54,65.55,20000.0,61.0384,61.085,61.0198,61.0291,20000.0
2015-04-15 13:20:00,65.55,65.59,65.53,65.58,14000.0,61.0291,61.0663,61.0105,61.057,14000.0
2015-04-15 13:25:00,65.59,65.74,65.54,65.71,53200.0,61.0663,61.206,61.0198,61.1781,53200.0
2015-04-15 13:30:00,65.72,65.79,65.65,65.79,51400.0,61.1874,61.2525,61.1222,61.2525,51400.0
2015-04-15 13:35:00,65.79,65.84,65.75,65.76,66700.0,61.2525,61.2991,61.2153,61.2246,66700.0
2015-04-15 13:40:00,65.76,65.87,65.75,65.8,76200.0,61.2246,61.327,61.2153,61.2618,76200.0
2015-04-15 13:45:00,65.8,65.82,65.77,65.81,26800.0,61.2618,61.2805,61.2339,61.2712,26800.0
2015-04-15 13:50:00,65.8,65.81,65.74,65.78,43900.0,61.2618,61.2712,61.206,61.2432,43900.0
2015-04-15 13:55:00,65.78,65.8,65.75,65.79,21000.0,61.2432,61.2618,61.2153,61.2525,21000.0
2015-04-15 14:00:00,65.79,65.82,65.73,65.75,46400.0,61.2525,61.2805,61.1967,61.2153,46400.0
2015-04-15 14:05:00,65.76,65.85,65.75,65.81,26700.0,61.2246,61.3084,61.2153,61.2712,26700.0
2015-04-15 14:10:00,65.81,65.91,65.8,65.86,112200.0,61.2712,61.3643,61.2618,61.3177,112200.0
2015-04-15 14:15:00,65.86,65.89,65.83,65.85,39300.0,61.3177,61.3456,61.2898,61.3084,39300.0
2015-04-15 14:20:00,65.85,65.88,65.83,65.86,71400.0,61.3084,61.3363,61.2898,61.3177,71400.0
2015-04-15 14:25:00,65.86,65.89,65.78,65.79,134300.0,61.3177,61.3456,61.2432,61.2525,134300.0
2015-04-15 14:30:00,65.8,65.83,65.78,65.81,67600.0,61.2618,61.2898,61.2432,61.2712,67600.0
2015-04-15 14:35:00,65.81,65.82,65.77,65.81,53700.0,61.2712,61.2805,61.2339,61.2712,53700.0
2015-04-15 14:40:00,65.81,65.84,65.77,65.83,84500.0,61.2712,61.2991,61.2339,61.2898,84500.0
2015-04-15 14:45:00,65.83,65.88,65.82,65.87,47000.0,61.2898,61.3363,61.2805,61.327,47000.0
2015-04-15 14:50:00,65.87,65.88,65.8,65.8,59300.0,61.327,61.3363,61.2618,61.2618,59300.0
2015-04-15 14:55:00,65.8,65.9,65.78,65.83,57100.0,61.2618,61.355,61.2432,61.2898,57100.0
2015-04-15 15:00:00,65.82,65.83,65.76,65.81,44200.0,61.2805,61.2898,61.2246,61.2712,44200.0
2015-04-15 15:05:00,65.81,65.86,65.78,65.83,60800.0,61.2712,61.3177,61.2432,61.2898,60800.0
2015-04-15 15:10:00,65.83,65.88,65.81,65.82,82300.0,61.2898,61.3363,61.2712,61.2805,82300.0
2015-04-15 15:15:00,65.82,65.86,65.82,65.83,57200.0,61.2805,61.3177,61.2805,61.2898,57200.0
2015-04-15 15:20:00,65.82,65.86,65.81,65.84,27700.0,61.2805,61.3177,61.2712,61.2991,27700.0
2015-04-15 15:25:00,65.84,65.86,65.79,65.84,76500.0,61.2991,61.3177,61.2525,61.2991,76500.0
2015-04-15 15:30:00,65.84,65.86,65.76,65.8,74000.0,61.2991,61.3177,61.2246,61.2618,74000.0
2015-04-15 15:35:00,65.8,65.83,65.69,65.72,113600.0,61.2618,61.2898,61.1594,61.1874,113600.0
2015-04-15 15:40:00,65.71,65.74,65.64,65.69,110400.0,61.1781,61.206,61.1129,61.1594,110400.0
2015-04-15 15:45:00,65.67,65.69,65.61,65.66,130300.0,61.1408,61.1594,61.085,61.1315,130300.0
2015-04-15 15:50:00,65.66,65.72,65.65,65.71,156500.0,61.1315,61.1874,61.1222,61.1781,156500.0
2015-04-15 15:55:00,65.71,65.71,65.65,65.65,241600.0,61.1781,61.1781,61.1222,61.1222,241600.0
2015-04-16 09:30:00,65.53,65.71,65.39,65.44,214600.0,61.0105,61.1781,60.8801,60.9267,214600.0
2015-04-16 09:35:00,65.46,65.72,65.35,65.7,101700.0,60.9453,61.1874,60.8429,61.1687,101700.0
2015-04-16 09:40:00,65.71,65.9,65.64,65.89,94400.0,61.1781,61.355,61.1129,61.3456,94400.0
2015-04-16 09:45:00,65.89,65.89,65.6,65.74,54200.0,61.3456,61.3456,61.0756,61.206,54200.0
2015-04-16 09:50:00,65.78,65.81,65.7,65.81,49300.0,61.2432,61.2712,61.1687,61.2712,49300.0
2015-04-16 09:55:00,65.8,65.85,65.75,65.8,31200.0,61.2618,61.3084,61.2153,61.2618,31200.0
2015-04-16 10:00:00,65.79,65.85,65.72,65.78,27700.0,61.2525,61.3084,61.1874,61.2432,27700.0
2015-04-16 10:05:00,65.8,65.81,65.69,65.69,60500.0,61.2618,61.2712,61.1594,61.1594,60500.0
2015-04-16 10:10:00,65.69,65.8,65.69,65.78,58400.0,61.1594,61.2618,61.1594,61.2432,58400.0
2015-04-16 10:15:00,65.78,65.78,65.5,65.64,44900.0,61.2432,61.2432,60.9825,61.1129,44900.0
2015-04-16 10:20:00,65.62,65.75,65.62,65.71,87400.0,61.0943,61.2153,61.0943,61.1781,87400.0
2015-04-16 10:25:00,65.72,65.72,65.64,65.67,35200.0,61.1874,61.1874,61.1129,61.1408,35200.0
2015-04-16 10:30:00,65.66,65.72,65.62,65.66,26600.0,61.1315,61.1874,61.0943,61.1315,26600.0
2015-04-16 10:35:00,65.65,65.72,65.65,65.69,67000.0,61.1222,61.1874,61.1222,61.1594,67000.0
2015-04-16 10:40:00,65.7,65.79,65.7,65.75,37400.0,61.1687,61.2525,61.1687,61.2153,37400.0
2015-04-16 10:45:00,65.76,65.88,65.75,65.87,40400.0,61.2246,61.3363,61.2153,61.327,40400.0
2015-04-16 10:50:00,65.87,65.9,65.84,65.88,33800.0,61.327,61.355,61.2991,61.3363,33800.0
2015-04-16 10:55:00,65.88,65.91,65.78,65.78,23500.0,61.3363,61.3643,61.2432,61.2432,23500.0
2015-04-16 11:00:00,65.78,65.82,65.78,65.81,38800.0,61.2432,61.2805,61.2432,61.2712,38800.0
2015-04-16 11:05:00,65.82,65.91,65.81,65.87,36100.0,61.2805,61.3643,61.2712,61.327,36100.0
2015-04-16 11:10:00,65.9,65.94,65.86,65.92,64600.0,61.355,61.3922,61.3177,61.3736,64600.0
2015-04-16 11:15:00,65.93,65.97,65.9,65.9,50500.0,61.3829,61.4201,61.355,61.355,50500.0
2015-04-16 11:20:00,65.91,65.94,65.84,65.94,31600.0,61.3643,61.3922,61.2991,61.3922,31600.0
2015-04-16 11:25:00,65.94,66.01,65.89,65.92,67400.0,61.3922,61.4574,61.3456,61.3736,67400.0
2015-04-16 11:30:00,65.91,65.92,65.85,65.85,21300.0,61.3643,61.3736,61.3084,61.3084,21300.0
2015-04-16 11:35:00,65.86,65.92,65.85,65.9,27200.0,61.3177,61.3736,61.3084,61.355,27200.0
2015-04-16 11:40:00,65.9,65.9,65.8,65.82,36700.0,61.355,61.355,61.2618,61.2805,36700.0
2015-04-16 11:45:00,65.82,65.89,65.81,65.89,27600.0,61.2805,61.3456,61.2712,61.3456,27600.0
2015-04-16 11:50:00,65.89,65.9,65.81,65.86,45400.0,61.3456,61.355,61.2712,61.3177,45400.0
2015-04-16 11:55:00,65.85,65.89,65.82,65.89,32800.0,61.3084,61.3456,61.2805,61.3456,32800.0
2015-04-16 12:00:00,65.89,65.9,65.86,65.86,24400.0,61.3456,61.355,61.3177,61.3177,24400.0
2015-04-16 12:05:00,65.87,65.94,65.82,65.93,38000.0,61.327,61.3922,61.2805,61.3829,38000.0
2015-04-16 12:10:00,65.92,65.98,65.9,65.98,25600.0,61.3736,61.4294,61.355,61.4294,25600.0
2015-04-16 12:15:00,65.98,66.0,65.83,65.83,35300.0,61.4294,61.4481,61.2898,61.2898,35300.0
2015-04-16 12:20:00,65.84,65.87,65.81,65.83,18900.0,61.2991,61.327,61.2712,61.2898,18900.0
2015-04-16 12:25:00,65.83,65.85,65.82,65.84,22200.0,61.2898,61.3084,61.2805,61.2991,22200.0
2015-04-16 12:30:00,65.85,65.96,65.84,65.94,23500.0,61.3084,61.4108,61.2991,61.3922,23500.0
2015-04-16 12:35:00,65.93,65.94,65.87,65.87,13900.0,61.3829,61.3922,61.327,61.327,13900.0
2015-04-16 12:40:00,65.87,65.9,65.81,65.89,19800.0,61.327,61.355,61.2712,61.3456,19800.0
2015-04-16 12:45:00,65.91,65.94,65.88,65.92,22000.0,61.3643,61.3922,61.3363,61.3736,22000.0
2015-04-16 12:50:00,65.92,65.94,65.8,65.83,23400.0,61.3736,61.3922,61.2618,61.2898,23400.0
2015-04-16 12:55:00,65.83,65.83,65.75,65.77,23500.0,61.2898,61.2898,61.2153,61.2339,23500.0
2015-04-16 13:00:00,65.76,65.77,65.74,65.77,20200.0,61.2246,61.2339,61.206,61.2339,20200.0
2015-04-16 13:05:00,65.76,65.77,65.71,65.72,13900.0,61.2246,61.2339,61.1781,61.1874,13900.0
2015-04-16 13:10:00,65.72,65.74,65.68,65.73,17400.0,61.1874,61.206,61.1501,61.1967,17400.0
2015-04-16 13:15:00,65.72,65.78,65.71,65.77,13500.0,61.1874,61.2432,61.1781,61.2339,13500.0
2015-04-16 13:20:00,65.77,65.79,65.75,65.75,20200.0,61.2339,61.2525,61.2153,61.2153,20200.0
2015-04-16 13:25:00,65.74,65.76,65.69,65.71,11900.0,61.206,61.2246,61.1594,61.1781,11900.0
2015-04-16 13:30:00,65.72,65.72,65.67,65.7,17200.0,61.1874,61.1874,61.1408,61.1687,17200.0
2015-04-16 13:35:00,65.7,65.75,65.7,65.72,16100.0,61.1687,61.2153,61.1687,61.1874,16100.0
2015-04-16 13:40:00,65.72,65.78,65.71,65.75,25200.0,61.1874,61.2432,61.1781,61.2153,25200.0
2015-04-16 13:45:00,65.78,65.88,65.76,65.86,34700.0,61.2432,61.3363,61.2246,61.3177,34700.0
2015-04-16 13:50:00,65.83,65.91,65.83,65.86,26500.0,61.2898,61.3643,61.2898,61.3177,26500.0
2015-04-16 13:55:00,65.86,65.91,65.85,65.89,19400.0,61.3177,61.3643,61.3084,61.3456,19400.0
2015-04-16 14:00:00,65.89,65.9,65.84,65.84,16300.0,61.3456,61.355,61.2991,61.2991,16300.0
2015-04-16 14:05:00,65.84,65.84,65.77,65.79,20000.0,61.2991,61.2991,61.2339,61.2525,20000.0
2015-04-16 14:10:00,65.79,65.83,65.79,65.82,23900.0,61.2525,61.2898,61.2525,61.2805,23900.0
2015-04-16 14:15:00,65.81,65.87,65.81,65.85,27500.0,61.2712,61.327,61.2712,61.3084,27500.0
2015-04-16 14:20:00,65.85,65.88,65.84,65.86,17100.0,61.3084,61.3363,61.2991,61.3177,17100.0
2015-04-16 14:25:00,65.87,65.92,65.86,65.88,28300.0,61.327,61.3736,61.3177,61.3363,28300.0
2015-04-16 14:30:00,65.87,65.9,65.84,65.86,29700.0,61.327,61.355,61.2991,61.3177,29700.0
2015-04-16 14:35:00,65.85,65.92,65.85,65.89,43600.0,61.3084,61.3736,61.3084,61.3456,43600.0
2015-04-16 14:40:00,65.9,65.92,65.86,65.9,39000.0,61.355,61.3736,61.3177,61.355,39000.0
2015-04-16 14:45:00,65.89,65.9,65.86,65.87,20200.0,61.3456,61.355,61.3177,61.327,20200.0
2015-04-16 14:50:00,65.88,65.92,65.88,65.9,14000.0,61.3363,61.3736,61.3363,61.355,14000.0
2015-04-16 14:55:00,65.89,65.91,65.85,65.87,29100.0,61.3456,61.3643,61.3084,61.327,29100.0
2015-04-16 15:00:00,65.88,65.91,65.88,65.89,21100.0,61.3363,61.3643,61.3363,61.3456,21100.0
2015-04-16 15:05:00,65.87,65.89,65.84,65.89,27400.0,61.327,61.3456,61.2991,61.3456,27400.0
2015-04-16 15:10:00,65.88,65.89,65.83,65.84,17500.0,61.3363,61.3456,61.2898,61.2991,17500.0
2015-04-16 15:15:00,65.83,65.88,65.83,65.83,28100.0,61.2898,61.3363,61.2898,61.2898,28100.0
2015-04-16 15:20:00,65.83,65.84,65.74,65.74,38600.0,61.2898,61.2991,61.206,61.206,38600.0
2015-04-16 15:25:00,65.73,65.74,65.7,65.72,29300.0,61.1967,61.206,61.1687,61.1874,29300.0
2015-04-16 15:30:00,65.73,65.74,65.69,65.71,43200.0,61.1967,61.206,61.1594,61.1781,43200.0
2015-04-16 15:35:00,65.71,65.78,65.71,65.78,74300.0,61.1781,61.2432,61.1781,61.2432,74300.0
2015-04-16 15:40:00,65.77,65.78,65.7,65.73,74700.0,61.2339,61.2432,61.1687,61.1967,74700.0
2015-04-16 15:45:00,65.73,65.74,65.64,65.67,101800.0,61.1967,61.206,61.1129,61.1408,101800.0
2015-04-16 15:50:00,65.67,65.69,65.64,65.67,89900.0,61.1408,61.1594,61.1129,61.1408,89900.0
2015-04-16 15:55:00,65.67,65.69,65.64,65.66,291000.0,61.1408,61.1594,61.1129,61.1315,291000.0
2015-04-17 09:30:00,65.1,65.45,64.99,65.36,894000.0,60.6101,60.936,60.5077,60.8522,894000.0
2015-04-17 09:35:00,65.35,65.5,65.2,65.2,98100.0,60.8429,60.9825,60.7032,60.7032,98100.0
2015-04-17 09:40:00,65.19,65.2,65.01,65.03,165300.0,60.6939,60.7032,60.5263,60.545,165300.0
2015-04-17 09:45:00,65.03,65.26,64.84,65.07,298000.0,60.545,60.7591,60.3681,60.5822,298000.0
2015-04-17 09:50:00,65.08,65.09,64.87,64.9,162400.0,60.5915,60.6008,60.396,60.4239,162400.0
2015-04-17 09:55:00,64.9,64.96,64.85,64.87,295300.0,60.4239,60.4798,60.3774,60.396,295300.0
2015-04-17 10:00:00,64.87,64.93,64.74,64.74,338300.0,60.396,60.4519,60.275,60.275,338300.0
2015-04-17 10:05:00,64.73,64.86,64.71,64.77,152700.0,60.2656,60.3867,60.247,60.3029,152700.0
2015-04-17 10:10:00,64.77,64.93,64.76,64.9,133300.0,60.3029,60.4519,60.2936,60.4239,133300.0
2015-04-17 10:15:00,64.88,64.9,64.72,64.74,142000.0,60.4053,60.4239,60.2563,60.275,142000.0
2015-04-17 10:20:00,64.75,64.79,64.68,64.77,177800.0,60.2843,60.3215,60.2191,60.3029,177800.0
2015-04-17 10:25:00,64.79,64.8,64.68,64.7,85000.0,60.3215,60.3308,60.2191,60.2377,85000.0
2015-04-17 10:30:00,64.7,64.86,64.7,64.84,93500.0,60.2377,60.3867,60.2377,60.3681,93500.0
2015-04-17 10:35:00,64.85,64.88,64.81,64.81,118300.0,60.3774,60.4053,60.3401,60.3401,118300.0
2015-04-17 10:40:00,64.81,64.9,64.8,64.9,120900.0,60.3401,60.4239,60.3308,60.4239,120900.0
2015-04-17 10:45:00,64.9,64.94,64.85,64.88,122700.0,60.4239,60.4612,60.3774,60.4053,122700.0
2015-04-17 10:50:00,64.89,64.89,64.69,64.74,71900.0,60.4146,60.4146,60.2284,60.275,71900.0
2015-04-17 10:55:00,64.73,64.76,64.67,64.72,41200.0,60.2656,60.2936,60.2098,60.2563,41200.0
2015-04-17 11:00:00,64.7,64.72,64.64,64.72,138800.0,60.2377,60.2563,60.1819,60.2563,138800.0
2015-04-17 11:05:00,64.71,64.77,64.65,64.76,57300.0,60.247,60.3029,60.1912,60.2936,57300.0
2015-04-17 11:10:00,64.75,64.82,64.73,64.75,80100.0,60.2843,60.3494,60.2656,60.2843,80100.0
2015-04-17 11:15:00,64.75,64.79,64.7,64.75,29200.0,60.2843,60.3215,60.2377,60.2843,29200.0
2015-04-17 11:20:00,64.75,64.85,64.75,64.84,80600.0,60.2843,60.3774,60.2843,60.3681,80600.0
2015-04-17 11:25:00,64.83,64.87,64.77,64.84,72100.0,60.3587,60.396,60.3029,60.3681,72100.0
2015-04-17 11:30:00,64.84,64.85,64.73,64.78,44500.0,60.3681,60.3774,60.2656,60.3122,44500.0
2015-04-17 11:35:00,64.78,64.79,64.71,64.72,48200.0,60.3122,60.3215,60.247,60.2563,48200.0
2015-04-17 11:40:00,64.72,64.75,64.7,64.75,34300.0,60.2563,60.2843,60.2377,60.2843,34300.0
2015-04-17 11:45:00,64.75,64.83,64.75,64.82,56800.0,60.2843,60.3587,60.2843,60.3494,56800.0
2015-04-17 11:50:00,64.82,64.86,64.79,64.85,46500.0,60.3494,60.3867,60.3215,60.3774,46500.0
2015-04-17 11:55:00,64.85,64.89,64.84,64.85,40900.0,60.3774,60.4146,60.3681,60.3774,40900.0
2015-04-17 12:00:00,64.85,64.88,64.79,64.81,45600.0,60.3774,60.4053,60.3215,60.3401,45600.0
2015-04-17 12:05:00,64.81,64.83,64.78,64.8,34300.0,60.3401,60.3587,60.3122,60.3308,34300.0
2015-04-17 12:10:00,64.8,64.87,64.8,64.87,73400.0,60.3308,60.396,60.3308,60.396,73400.0
2015-04-17 12:15:00,64.87,64.88,64.82,64.83,28300.0,60.396,60.4053,60.3494,60.3587,28300.0
2015-04-17 12:20:00,64.84,64.89,64.82,64.82,24200.0,60.3681,60.4146,60.3494,60.3494,24200.0
2015-04-17 12:25:00,64.83,64.87,64.81,64.86,55300.0,60.3587,60.396,60.3401,60.3867,55300.0
2015-04-17 12:30:00,64.85,64.86,64.8,64.83,32200.0,60.3774,60.3867,60.3308,60.3587,32200.0
2015-04-17 12:35:00,64.83,64.87,64.82,64.84,34500.0,60.3587,60.396,60.3494,60.3681,34500.0
2015-04-17 12:40:00,64.84,64.85,64.8,64.81,52200.0,60.3681,60.3774,60.3308,60.3401,52200.0
2015-04-17 12:45:00,64.81,64.87,64.8,64.86,37300.0,60.3401,60.396,60.3308,60.3867,37300.0
2015-04-17 12:50:00,64.85,64.86,64.76,64.78,36900.0,60.3774,60.3867,60.2936,60.3122,36900.0
2015-04-17 12:55:00,64.77,64.84,64.77,64.8,26200.0,60.3029,60.3681,60.3029,60.3308,26200.0
2015-04-17 13:00:00,64.8,64.84,64.77,64.83,23100.0,60.3308,60.3681,60.3029,60.3587,23100.0
2015-04-17 13:05:00,64.83,64.83,64.77,64.79,32600.0,60.3587,60.3587,60.3029,60.3215,32600.0
2015-04-17 13:10:00,64.8,64.82,64.78,64.79,113400.0,60.3308,60.3494,60.3122,60.3215,113400.0
2015-04-17 13:15:00,64.79,64.8,64.76,64.78,44600.0,60.3215,60.3308,60.2936,60.3122,44600.0
2015-04-17 13:20:00,64.78,64.78,64.72,64.73,54400.0,60.3122,60.3122,60.2563,60.2656,54400.0
2015-04-17 13:25:00,64.72,64.74,64.66,64.73,82200.0,60.2563,60.275,60.2005,60.2656,82200.0
2015-04-17 13:30:00,64.72,64.72,64.65,64.67,59500.0,60.2563,60.2563,60.1912,60.2098,59500.0
2015-04-17 13:35:00,64.66,64.7,64.63,64.66,90600.0,60.2005,60.2377,60.1725,60.2005,90600.0
2015-04-17 13:40:00,64.66,64.76,64.64,64.74,68300.0,60.2005,60.2936,60.1819,60.275,68300.0
2015-04-17 13:45:00,64.74,64.79,64.72,64.78,87300.0,60.275,60.3215,60.2563,60.3122,87300.0
2015-04-17 13:50:00,64.77,64.78,64.7,64.71,170200.0,60.3029,60.3122,60.2377,60.247,170200.0
2015-04-17 13:55:00,64.7,64.71,64.52,64.62,107200.0,60.2377,60.247,60.0701,60.1632,107200.0
2015-04-17 14:00:00,64.59,64.63,64.57,64.57,130300.0,60.1353,60.1725,60.1167,60.1167,130300.0
2015-04-17 14:05:00,64.57,64.59,64.5,64.53,145300.0,60.1167,60.1353,60.0515,60.0794,145300.0
2015-04-17 14:10:00,64.53,64.53,64.45,64.46,56100.0,60.0794,60.0794,60.005,60.0143,56100.0
2015-04-17 14:15:00,64.46,64.51,64.45,64.5,96800.0,60.0143,60.0608,60.005,60.0515,96800.0
2015-04-17 14:20:00,64.5,64.56,64.47,64.54,51900.0,60.0515,60.1074,60.0236,60.0887,51900.0
2015-04-17 14:25:00,64.54,64.55,64.48,64.55,68300.0,60.0887,60.0981,60.0329,60.0981,68300.0
2015-04-17 14:30:00,64.54,64.6,64.53,64.6,107900.0,60.0887,60.1446,60.0794,60.1446,107900.0
2015-04-17 14:35:00,64.6,64.63,64.58,64.59,78900.0,60.1446,60.1725,60.126,60.1353,78900.0
2015-04-17 14:40:00,64.58,64.62,64.57,64.62,33600.0,60.126,60.1632,60.1167,60.1632,33600.0
2015-04-17 14:45:00,64.61,64.63,64.55,64.55,100500.0,60.1539,60.1725,60.0981,60.0981,100500.0
2015-04-17 14:50:00,64.55,64.56,64.5,64.5,46700.0,60.0981,60.1074,60.0515,60.0515,46700.0
2015-04-17 14:55:00,64.5,64.56,64.49,64.52,71700.0,60.0515,60.1074,60.0422,60.0701,71700.0
2015-04-17 15:00:00,64.51,64.54,64.46,64.48,108000.0,60.0608,60.0887,60.0143,60.0329,108000.0
2015-04-17 15:05:00,64.48,64.51,64.46,64.46,90300.0,60.0329,60.0608,60.0143,60.0143,90300.0
2015-04-17 15:10:00,64.46,64.55,64.46,64.53,73700.0,60.0143,60.0981,60.0143,60.0794,73700.0
2015-04-17 15:15:00,64.52,64.53,64.43,64.44,108300.0,60.0701,60.0794,59.9863,59.9956,108300.0
2015-04-17 15:20:00,64.44,64.45,64.35,64.39,113400.0,59.9956,60.005,59.9119,59.9491,113400.0
2015-04-17 15:25:00,64.39,64.53,64.36,64.5,157300.0,59.9491,60.0794,59.9212,60.0515,157300.0
2015-04-17 15:30:00,64.51,64.6,64.47,64.55,83700.0,60.0608,60.1446,60.0236,60.0981,83700.0
2015-04-17 15:35:00,64.56,64.63,64.51,64.6,164300.0,60.1074,60.1725,60.0608,60.1446,164300.0
2015-04-17 15:40:00,64.59,64.6,64.54,64.58,150000.0,60.1353,60.1446,60.0887,60.126,150000.0
2015-04-17 15:45:00,64.57,64.61,64.55,64.57,194400.0,60.1167,60.1539,60.0981,60.1167,194400.0
2015-04-17 15:50:00,64.57,64.63,64.56,64.56,169700.0,60.1167,60.1725,60.1074,60.1074,169700.0
2015-04-17 15:55:00,64.56,64.6,64.51,64.52,322700.0,60.1074,60.1446,60.0608,60.0701,322700.0
2015-04-20 09:30:00,65.0,65.03,64.8,64.97,200800.0,60.517,60.545,60.3308,60.4891,200800.0
2015-04-20 09:35:00,64.95,65.13,64.92,64.92,79500.0,60.4705,60.6381,60.4425,60.4425,79500.0
2015-04-20 09:40:00,64.93,65.01,64.91,64.92,35700.0,60.4519,60.5263,60.4332,60.4425,35700.0
2015-04-20 09:45:00,64.91,65.19,64.91,65.11,126000.0,60.4332,60.6939,60.4332,60.6194,126000.0
2015-04-20 09:50:00,65.15,65.19,65.1,65.19,156200.0,60.6567,60.6939,60.6101,60.6939,156200.0
2015-04-20 09:55:00,65.19,65.2,65.15,65.18,103000.0,60.6939,60.7032,60.6567,60.6846,103000.0
2015-04-20 10:00:00,65.17,65.21,65.11,65.15,133400.0,60.6753,60.7125,60.6194,60.6567,133400.0
2015-04-20 10:05:00,65.15,65.16,65.08,65.09,102000.0,60.6567,60.666,60.5915,60.6008,102000.0
2015-04-20 10:10:00,65.09,65.1,64.99,65.0,73500.0,60.6008,60.6101,60.5077,60.517,73500.0
2015-04-20 10:15:00,65.0,65.02,64.99,64.99,93800.0,60.517,60.5356,60.5077,60.5077,93800.0
2015-04-20 10:20:00,64.99,65.01,64.98,65.0,77400.0,60.5077,60.5263,60.4984,60.517,77400.0
2015-04-20 10:25:00,64.99,65.0,64.94,64.97,159300.0,60.5077,60.517,60.4612,60.4891,159300.0
2015-04-20 10:30:00,64.97,64.98,64.94,64.95,56000.0,60.4891,60.4984,60.4612,60.4705,56000.0
2015-04-20 10:35:00,64.95,64.98,64.89,64.91,87300.0,60.4705,60.4984,60.4146,60.4332,87300.0
2015-04-20 10:40:00,64.91,65.02,64.89,64.97,173600.0,60.4332,60.5356,60.4146,60.4891,173600.0
2015-04-20 10:45:00,64.97,65.01,64.92,64.92,62000.0,60.4891,60.5263,60.4425,60.4425,62000.0
2015-04-20 10:50:00,64.93,65.0,64.9,65.0,30700.0,60.4519,60.517,60.4239,60.517,30700.0
2015-04-20 10:55:00,65.0,65.02,64.94,64.95,126900.0,60.517,60.5356,60.4612,60.4705,126900.0
2015-04-20 11:00:00,64.95,65.09,64.95,65.04,81600.0,60.4705,60.6008,60.4705,60.5543,81600.0
2015-04-20 11:05:00,65.05,65.06,65.01,65.02,43900.0,60.5636,60.5729,60.5263,60.5356,43900.0
2015-04-20 11:10:00,65.01,65.02,64.97,64.98,30100.0,60.5263,60.5356,60.4891,60.4984,30100.0
2015-04-20 11:15:00,64.98,64.98,64.92,64.95,47400.0,60.4984,60.4984,60.4425,60.4705,47400.0
2015-04-20 11:20:00,64.95,64.96,64.91,64.92,28200.0,60.4705,60.4798,60.4332,60.4425,28200.0
2015-04-20 11:25:00,64.93,64.95,64.93,64.93,20100.0,60.4519,60.4705,60.4519,60.4519,20100.0
2015-04-20 11:30:00,64.93,64.94,64.89,64.9,42900.0,60.4519,60.4612,60.4146,60.4239,42900.0
2015-04-20 11:35:00,64.92,64.92,64.83,64.83,50500.0,60.4425,60.4425,60.3587,60.3587,50500.0
2015-04-20 11:40:00,64.83,64.84,64.81,64.83,34300.0,60.3587,60.3681,60.3401,60.3587,34300.0
2015-04-20 11:45:00,64.84,64.84,64.76,64.79,47000.0,60.3681,60.3681,60.2936,60.3215,47000.0
2015-04-20 11:50:00,64.79,64.82,64.78,64.82,51900.0,60.3215,60.3494,60.3122,60.3494,51900.0
2015-04-20 11:55:00,64.82,64.84,64.8,64.82,40500.0,60.3494,60.3681,60.3308,60.3494,40500.0
2015-04-20 12:00:00,64.83,64.83,64.81,64.82,20700.0,60.3587,60.3587,60.3401,60.3494,20700.0
2015-04-20 12:05:00,64.82,64.82,64.78,64.79,42300.0,60.3494,60.3494,60.3122,60.3215,42300.0
2015-04-20 12:10:00,64.79,64.82,64.79,64.82,20600.0,60.3215,60.3494,60.3215,60.3494,20600.0
2015-04-20 12:15:00,64.81,64.81,64.79,64.81,27500.0,60.3401,60.3401,60.3215,60.3401,27500.0
2015-04-20 12:20:00,64.81,64.82,64.78,64.78,20600.0,60.3401,60.3494,60.3122,60.3122,20600.0
2015-04-20 12:25:00,64.78,64.82,64.76,64.77,28400.0,60.3122,60.3494,60.2936,60.3029,28400.0
2015-04-20 12:30:00,64.76,64.81,64.76,64.78,24300.0,60.2936,60.3401,60.2936,60.3122,24300.0
2015-04-20 12:35:00,64.79,64.79,64.75,64.76,15700.0,60.3215,60.3215,60.2843,60.2936,15700.0
2015-04-20 12:40:00,64.76,64.76,64.73,64.73,33200.0,60.2936,60.2936,60.2656,60.2656,33200.0
2015-04-20 12:45:00,64.73,64.75,64.71,64.74,24200.0,60.2656,60.2843,60.247,60.275,24200.0
2015-04-20 12:50:00,64.74,64.8,64.74,64.79,16000.0,60.275,60.3308,60.275,60.3215,16000.0
2015-04-20 12:55:00,64.79,64.81,64.78,64.81,28300.0,60.3215,60.3401,60.3122,60.3401,28300.0
2015-04-20 13:00:00,64.81,64.81,64.75,64.76,39300.0,60.3401,60.3401,60.2843,60.2936,39300.0
2015-04-20 13:05:00,64.76,64.79,64.75,64.78,28800.0,60.2936,60.3215,60.2843,60.3122,28800.0
2015-04-20 13:10:00,64.79,64.81,64.78,64.8,25800.0,60.3215,60.3401,60.3122,60.3308,25800.0
2015-04-20 13:15:00,64.78,64.8,64.72,64.73,21100.0,60.3122,60.3308,60.2563,60.2656,21100.0
2015-04-20 13:20:00,64.74,64.74,64.65,64.65,44000.0,60.275,60.275,60.1912,60.1912,44000.0
2015-04-20 13:25:00,64.66,64.66,64.58,64.63,83400.0,60.2005,60.2005,60.126,60.1725,83400.0
2015-04-20 13:30:00,64.63,64.64,64.58,64.6,33400.0,60.1725,60.1819,60.126,60.1446,33400.0
2015-04-20 13:35:00,64.6,64.65,64.58,64.64,49200.0,60.1446,60.1912,60.126,60.1819,49200.0
2015-04-20 13:40:00,64.65,64.66,64.59,64.62,51600.0,60.1912,60.2005,60.1353,60.1632,51600.0
2015-04-20 13:45:00,64.62,64.63,64.6,64.62,37500.0,60.1632,60.1725,60.1446,60.1632,37500.0
2015-04-20 13:50:00,64.63,64.67,64.61,64.64,41600.0,60.1725,60.2098,60.1539,60.1819,41600.0
2015-04-20 13:55:00,64.64,64.69,64.64,64.68,68900.0,60.1819,60.2284,60.1819,60.2191,68900.0
2015-04-20 14:00:00,64.67,64.72,64.67,64.72,34600.0,60.2098,60.2563,60.2098,60.2563,34600.0
2015-04-20 14:05:00,64.71,64.74,64.7,64.7,66400.0,60.247,60.275,60.2377,60.2377,66400.0
2015-04-20 14:10:00,64.7,64.71,64.65,64.67,63200.0,60.2377,60.247,60.1912,60.2098,63200.0
2015-04-20 14:15:00,64.68,64.77,64.68,64.75,46200.0,60.2191,60.3029,60.2191,60.2843,46200.0
2015-04-20 14:20:00,64.75,64.76,64.73,64.75,59500.0,60.2843,60.2936,60.2656,60.2843,59500.0
2015-04-20 14:25:00,64.75,64.75,64.63,64.67,75100.0,60.2843,60.2843,60.1725,60.2098,75100.0
2015-04-20 14:30:00,64.67,64.67,64.65,64.67,18200.0,60.2098,60.2098,60.1912,60.2098,18200.0
2015-04-20 14:35:00,64.66,64.74,64.66,64.7,74000.0,60.2005,60.275,60.2005,60.2377,74000.0
2015-04-20 14:40:00,64.69,64.7,64.62,64.67,76300.0,60.2284,60.2377,60.1632,60.2098,76300.0
2015-04-20 14:45:00,64.67,64.7,64.65,64.69,87100.0,60.2098,60.2377,60.1912,60.2284,87100.0
2015-04-20 14:50:00,64.7,64.71,64.63,64.7,76700.0,60.2377,60.247,60.1725,60.2377,76700.0
2015-04-20 14:55:00,64.7,64.71,64.67,64.71,43300.0,60.2377,60.247,60.2098,60.247,43300.0
2015-04-20 15:00:00,64.7,64.72,64.69,64.7,52200.0,60.2377,60.2563,60.2284,60.2377,52200.0
2015-04-20 15:05:00,64.71,64.77,64.68,64.77,108300.0,60.247,60.3029,60.2191,60.3029,108300.0
2015-04-20 15:10:00,64.77,64.83,64.77,64.81,45200.0,60.3029,60.3587,60.3029,60.3401,45200.0
2015-04-20 15:15:00,64.81,64.84,64.8,64.81,46500.0,60.3401,60.3681,60.3308,60.3401,46500.0
2015-04-20 15:20:00,64.81,64.81,64.75,64.75,34900.0,60.3401,60.3401,60.2843,60.2843,34900.0
2015-04-20 15:25:00,64.75,64.79,64.72,64.78,47500.0,60.2843,60.3215,60.2563,60.3122,47500.0
2015-04-20 15:30:00,64.77,64.81,64.75,64.76,66900.0,60.3029,60.3401,60.2843,60.2936,66900.0
2015-04-20 15:35:00,64.77,64.77,64.71,64.71,63900.0,60.3029,60.3029,60.247,60.247,63900.0
2015-04-20 15:40:00,64.72,64.74,64.67,64.71,80000.0,60.2563,60.275,60.2098,60.247,80000.0
2015-04-20 15:45:00,64.71,64.73,64.69,64.72,66500.0,60.247,60.2656,60.2284,60.2563,66500.0
2015-04-20 15:50:00,64.71,64.74,64.69,64.73,91100.0,60.247,60.275,60.2284,60.2656,91100.0
2015-04-20 15:55:00,64.73,64.74,64.67,64.69,248400.0,60.2656,60.275,60.2098,60.2284,248400.0
2015-04-21 09:30:00,65.03,65.16,64.99,65.12,189200.0,60.545,60.666,60.5077,60.6287,189200.0
2015-04-21 09:35:00,65.09,65.24,65.03,65.23,49300.0,60.6008,60.7405,60.545,60.7312,49300.0
2015-04-21 09:40:00,65.22,65.4,65.21,65.4,181600.0,60.7218,60.8894,60.7125,60.8894,181600.0
2015-04-21 09:45:00,65.4,65.54,65.37,65.43,101100.0,60.8894,61.0198,60.8615,60.9174,101100.0
2015-04-21 09:50:00,65.45,65.63,65.43,65.61,87100.0,60.936,61.1036,60.9174,61.085,87100.0
2015-04-21 09:55:00,65.64,65.64,65.52,65.55,73400.0,61.1129,61.1129,61.0012,61.0291,73400.0
2015-04-21 10:00:00,65.55,65.68,65.53,65.62,181900.0,61.0291,61.1501,61.0105,61.0943,181900.0
2015-04-21 10:05:00,65.61,65.66,65.53,65.62,86300.0,61.085,61.1315,61.0105,61.0943,86300.0
2015-04-21 10:10:00,65.62,65.66,65.53,65.53,75700.0,61.0943,61.1315,61.0105,61.0105,75700.0
2015-04-21 10:15:00,65.53,65.53,65.44,65.48,116700.0,61.0105,61.0105,60.9267,60.9639,116700.0
2015-04-21 10:20:00,65.48,65.48,65.32,65.44,93500.0,60.9639,60.9639,60.815,60.9267,93500.0
2015-04-21 10:25:00,65.45,65.51,65.42,65.48,25500.0,60.936,60.9918,60.9081,60.9639,25500.0
2015-04-21 10:30:00,65.48,65.48,65.37,65.45,48200.0,60.9639,60.9639,60.8615,60.936,48200.0
2015-04-21 10:35:00,65.45,65.53,65.44,65.52,34600.0,60.936,61.0105,60.9267,61.0012,34600.0
2015-04-21 10:40:00,65.51,65.53,65.44,65.51,68800.0,60.9918,61.0105,60.9267,60.9918,68800.0
2015-04-21 10:45:00,65.5,65.53,65.49,65.52,44700.0,60.9825,61.0105,60.9732,61.0012,44700.0
2015-04-21 10:50:00,65.53,65.62,65.51,65.6,90800.0,61.0105,61.0943,60.9918,61.0756,90800.0
2015-04-21 10:55:00,65.6,65.61,65.5,65.53,97700.0,61.0756,61.085,60.9825,61.0105,97700.0
2015-04-21 11:00:00,65.53,65.55,65.5,65.51,75600.0,61.0105,61.0291,60.9825,60.9918,75600.0
2015-04-21 11:05:00,65.5,65.55,65.5,65.54,29100.0,60.9825,61.0291,60.9825,61.0198,29100.0
2015-04-21 11:10:00,65.54,65.55,65.5,65.5,53600.0,61.0198,61.0291,60.9825,60.9825,53600.0
2015-04-21 11:15:00,65.5,65.55,65.5,65.54,36800.0,60.9825,61.0291,60.9825,61.0198,36800.0
2015-04-21 11:20:00,65.53,65.59,65.51,65.53,56100.0,61.0105,61.0663,60.9918,61.0105,56100.0
2015-04-21 11:25:00,65.52,65.55,65.48,65.52,55300.0,61.0012,61.0291,60.9639,61.0012,55300.0
2015-04-21 11:30:00,65.52,65.56,65.48,65.54,52800.0,61.0012,61.0384,60.9639,61.0198,52800.0
2015-04-21 11:35:00,65.55,65.62,65.54,65.59,70600.0,61.0291,61.0943,61.0198,61.0663,70600.0
2015-04-21 11:40:00,65.6,65.62,65.56,65.58,43500.0,61.0756,61.0943,61.0384,61.057,43500.0
2015-04-21 11:45:00,65.59,65.61,65.54,65.61,79800.0,61.0663,61.085,61.0198,61.085,79800.0
2015-04-21 11:50:00,65.61,65.65,65.59,65.64,56200.0,61.085,61.1222,61.0663,61.1129,56200.0
2015-04-21 11:55:00,65.65,65.65,65.6,65.63,29500.0,61.1222,61.1222,61.0756,61.1036,29500.0
2015-04-21 12:00:00,65.64,65.64,65.59,65.62,30500.0,61.1129,61.1129,61.0663,61.0943,30500.0
2015-04-21 12:05:00,65.63,65.64,65.57,65.63,63900.0,61.1036,61.1129,61.0477,61.1036,63900.0
2015-04-21 12:10:00,65.63,65.65,65.62,65.64,30800.0,61.1036,61.1222,61.0943,61.1129,30800.0
2015-04-21 12:15:00,65.64,65.65,65.61,65.62,58100.0,61.1129,61.1222,61.085,61.0943,58100.0
2015-04-21 12:20:00,65.62,65.66,65.61,65.64,41100.0,61.0943,61.1315,61.085,61.1129,41100.0
2015-04-21 12:25:00,65.65,65.71,65.65,65.7,71100.0,61.1222,61.1781,61.1222,61.1687,71100.0
2015-04-21 12:30:00,65.71,65.75,65.68,65.69,65700.0,61.1781,61.2153,61.1501,61.1594,65700.0
2015-04-21 12:35:00,65.68,65.73,65.68,65.73,77400.0,61.1501,61.1967,61.1501,61.1967,77400.0
2015-04-21 12:40:00,65.72,65.78,65.71,65.77,46900.0,61.1874,61.2432,61.1781,61.2339,46900.0
2015-04-21 12:45:00,65.78,65.78,65.75,65.77,33200.0,61.2432,61.2432,61.2153,61.2339,33200.0
2015-04-21 12:50:00,65.77,65.78,65.75,65.77,21300.0,61.2339,61.2432,61.2153,61.2339,21300.0
2015-04-21 12:55:00,65.78,65.83,65.76,65.82,62600.0,61.2432,61.2898,61.2246,61.2805,62600.0
2015-04-21 13:00:00,65.83,65.83,65.78,65.78,27700.0,61.2898,61.2898,61.2432,61.2432,27700.0
2015-04-21 13:05:00,65.79,65.79,65.71,65.72,44000.0,61.2525,61.2525,61.1781,61.1874,44000.0
2015-04-21 13:10:00,65.72,65.81,65.72,65.81,45700.0,61.1874,61.2712,61.1874,61.2712,45700.0
2015-04-21 13:15:00,65.8,65.82,65.8,65.81,63600.0,61.2618,61.2805,61.2618,61.2712,63600.0
2015-04-21 13:20:00,65.8,65.83,65.8,65.83,31100.0,61.2618,61.2898,61.2618,61.2898,31100.0
2015-04-21 13:25:00,65.82,65.83,65.75,65.77,50000.0,61.2805,61.2898,61.2153,61.2339,50000.0
2015-04-21 13:30:00,65.78,65.78,65.64,65.64,51000.0,61.2432,61.2432,61.1129,61.1129,51000.0
2015-04-21 13:35:00,65.65,65.65,65.52,65.52,87100.0,61.1222,61.1222,61.0012,61.0012,87100.0
2015-04-21 13:40:00,65.52,65.56,65.49,65.5,74100.0,61.0012,61.0384,60.9732,60.9825,74100.0
2015-04-21 13:45:00,65.51,65.54,65.46,65.46,52800.0,60.9918,61.0198,60.9453,60.9453,52800.0
2015-04-21 13:50:00,65.47,65.5,65.46,65.48,43800.0,60.9546,60.9825,60.9453,60.9639,43800.0
2015-04-21 13:55:00,65.47,65.48,65.42,65.42,49700.0,60.9546,60.9639,60.9081,60.9081,49700.0
2015-04-21 14:00:00,65.41,65.42,65.33,65.35,68300.0,60.8987,60.9081,60.8243,60.8429,68300.0
2015-04-21 14:05:00,65.36,65.36,65.28,65.34,60600.0,60.8522,60.8522,60.7777,60.8336,60600.0
2015-04-21 14:10:00,65.33,65.34,65.32,65.33,48300.0,60.8243,60.8336,60.815,60.8243,48300.0
2015-04-21 14:15:00,65.34,65.43,65.33,65.37,58100.0,60.8336,60.9174,60.8243,60.8615,58100.0
2015-04-21 14:20:00,65.38,65.42,65.36,65.42,32500.0,60.8708,60.9081,60.8522,60.9081,32500.0
2015-04-21 14:25:00,65.42,65.51,65.41,65.48,46800.0,60.9081,60.9918,60.8987,60.9639,46800.0
2015-04-21 14:30:00,65.48,65.5,65.45,65.47,32600.0,60.9639,60.9825,60.936,60.9546,32600.0
2015-04-21 14:35:00,65.46,65.58,65.46,65.57,67400.0,60.9453,61.057,60.9453,61.0477,67400.0
2015-04-21 14:40:00,65.57,65.58,65.53,65.53,25400.0,61.0477,61.057,61.0105,61.0105,25400.0
2015-04-21 14:45:00,65.53,65.58,65.53,65.58,47900.0,61.0105,61.057,61.0105,61.057,47900.0
2015-04-21 14:50:00,65.58,65.58,65.5,65.51,36300.0,61.057,61.057,60.9825,60.9918,36300.0
2015-04-21 14:55:00,65.5,65.51,65.44,65.44,42400.0,60.9825,60.9918,60.9267,60.9267,42400.0
2015-04-21 15:00:00,65.45,65.45,65.4,65.4,41200.0,60.936,60.936,60.8894,60.8894,41200.0
2015-04-21 15:05:00,65.41,65.48,65.4,65.45,76000.0,60.8987,60.9639,60.8894,60.936,76000.0
2015-04-21 15:10:00,65.45,65.47,65.39,65.4,55200.0,60.936,60.9546,60.8801,60.8894,55200.0
2015-04-21 15:15:00,65.39,65.43,65.39,65.42,57300.0,60.8801,60.9174,60.8801,60.9081,57300.0
2015-04-21 15:20:00,65.42,65.45,65.38,65.45,70700.0,60.9081,60.936,60.8708,60.936,70700.0
2015-04-21 15:25:00,65.43,65.44,65.3,65.32,95400.0,60.9174,60.9267,60.7963,60.815,95400.0
2015-04-21 15:30:00,65.31,65.32,65.26,65.32,72900.0,60.8056,60.815,60.7591,60.815,72900.0
2015-04-21 15:35:00,65.31,65.36,65.31,65.36,54200.0,60.8056,60.8522,60.8056,60.8522,54200.0
2015-04-21 15:40:00,65.36,65.4,65.35,65.36,76100.0,60.8522,60.8894,60.8429,60.8522,76100.0
2015-04-21 15:45:00,65.35,65.37,65.34,65.36,128100.0,60.8429,60.8615,60.8336,60.8522,128100.0
2015-04-21 15:50:00,65.36,65.43,65.35,65.42,160300.0,60.8522,60.9174,60.8429,60.9081,160300.0
2015-04-21 15:55:00,65.42,65.43,65.27,65.33,332300.0,60.9081,60.9174,60.7684,60.8243,332300.0
2015-04-22 09:30:00,65.82,66.95,65.79,66.93,512000.0,61.2805,62.3325,61.2525,62.3139,512000.0
2015-04-22 09:35:00,66.94,67.25,66.92,67.17,429200.0,62.3232,62.6118,62.3046,62.5374,429200.0
2015-04-22 09:40:00,67.16,67.48,67.06,67.3,367600.0,62.528,62.826,62.4349,62.6584,367600.0
2015-04-22 09:45:00,67.29,67.3,67.15,67.23,219400.0,62.6491,62.6584,62.5187,62.5932,219400.0
2015-04-22 09:50:00,67.22,67.35,67.16,67.28,246000.0,62.5839,62.7049,62.528,62.6398,246000.0
2015-04-22 09:55:00,67.28,67.44,67.28,67.31,133300.0,62.6398,62.7887,62.6398,62.6677,133300.0
2015-04-22 10:00:00,67.32,67.47,67.26,67.29,352700.0,62.677,62.8167,62.6212,62.6491,352700.0
2015-04-22 10:05:00,67.31,67.41,67.28,67.4,305300.0,62.6677,62.7608,62.6398,62.7515,305300.0
2015-04-22 10:10:00,67.39,67.52,67.38,67.49,277700.0,62.7422,62.8632,62.7329,62.8353,277700.0
2015-04-22 10:15:00,67.5,67.65,67.4,67.65,246700.0,62.8446,62.9843,62.7515,62.9843,246700.0
2015-04-22 10:20:00,67.65,68.07,67.64,67.97,469600.0,62.9843,63.3753,62.9749,63.2822,469600.0
2015-04-22 10:25:00,67.98,68.15,67.87,68.14,263000.0,63.2915,63.4498,63.1891,63.4405,263000.0
2015-04-22 10:30:00,68.14,68.15,67.95,68.08,206200.0,63.4405,63.4498,63.2636,63.3846,206200.0
2015-04-22 10:35:00,68.08,68.89,68.06,68.81,853600.0,63.3846,64.1387,63.366,64.0643,853600.0
2015-04-22 10:40:00,68.85,69.15,68.57,69.09,835000.0,64.1015,64.3808,63.8408,64.3249,835000.0
2015-04-22 10:45:00,69.09,69.25,68.98,69.15,486300.0,64.3249,64.4739,64.2225,64.3808,486300.0
2015-04-22 10:50:00,69.15,69.39,68.99,69.11,442200.0,64.3808,64.6042,64.2318,64.3436,442200.0
2015-04-22 10:55:00,69.09,69.58,69.09,69.48,548400.0,64.3249,64.7811,64.3249,64.688,548400.0
2015-04-22 11:00:00,69.48,69.82,69.45,69.67,544500.0,64.688,65.0046,64.6601,64.8649,544500.0
2015-04-22 11:05:00,69.67,69.98,69.65,69.72,872100.0,64.8649,65.1536,64.8463,64.9115,872100.0
2015-04-22 11:10:00,69.66,69.8,69.19,69.29,937900.0,64.8556,64.986,64.418,64.5111,937900.0
2015-04-22 11:15:00,69.26,69.47,69.17,69.17,373700.0,64.4832,64.6787,64.3994,64.3994,373700.0
2015-04-22 11:20:00,69.17,69.34,69.04,69.21,285200.0,64.3994,64.5577,64.2784,64.4367,285200.0
2015-04-22 11:25:00,69.2,69.34,69.14,69.31,277400.0,64.4274,64.5577,64.3715,64.5298,277400.0
2015-04-22 11:30:00,69.32,69.42,69.17,69.21,233700.0,64.5391,64.6322,64.3994,64.4367,233700.0
2015-04-22 11:35:00,69.22,69.25,69.07,69.1,215000.0,64.446,64.4739,64.3063,64.3343,215000.0
2015-04-22 11:40:00,69.1,69.13,68.91,68.95,307800.0,64.3343,64.3622,64.1574,64.1946,307800.0
2015-04-22 11:45:00,68.96,69.0,68.81,68.83,205200.0,64.2039,64.2411,64.0643,64.0829,205200.0
2015-04-22 11:50:00,68.83,68.91,68.71,68.72,237900.0,64.0829,64.1574,63.9711,63.9805,237900.0
2015-04-22 11:55:00,68.75,68.92,68.73,68.77,225800.0,64.0084,64.1667,63.9898,64.027,225800.0
2015-04-22 12:00:00,68.77,68.81,68.52,68.52,195000.0,64.027,64.0643,63.7943,63.7943,195000.0
2015-04-22 12:05:00,68.53,68.72,68.42,68.62,240500.0,63.8036,63.9805,63.7011,63.8874,240500.0
2015-04-22 12:10:00,68.62,68.72,68.52,68.64,93100.0,63.8874,63.9805,63.7943,63.906,93100.0
2015-04-22 12:15:00,68.65,68.7,68.38,68.41,156500.0,63.9153,63.9618,63.6639,63.6918,156500.0
2015-04-22 12:20:00,68.42,68.55,68.38,68.38,105900.0,63.7011,63.8222,63.6639,63.6639,105900.0
2015-04-22 12:25:00,68.4,68.57,68.28,68.57,175800.0,63.6825,63.8408,63.5708,63.8408,175800.0
2015-04-22 12:30:00,68.57,68.63,68.41,68.46,144700.0,63.8408,63.8967,63.6918,63.7384,144700.0
2015-04-22 12:35:00,68.46,68.51,68.37,68.5,85200.0,63.7384,63.7849,63.6546,63.7756,85200.0
2015-04-22 12:40:00,68.48,68.51,68.46,68.48,81400.0,63.757,63.7849,63.7384,63.757,81400.0
2015-04-22 12:45:00,68.48,68.55,68.41,68.5,119400.0,63.757,63.8222,63.6918,63.7756,119400.0
2015-04-22 12:50:00,68.52,68.55,68.41,68.54,107900.0,63.7943,63.8222,63.6918,63.8129,107900.0
2015-04-22 12:55:00,68.54,68.64,68.48,68.53,130200.0,63.8129,63.906,63.757,63.8036,130200.0
2015-04-22 13:00:00,68.53,68.54,68.43,68.44,82700.0,63.8036,63.8129,63.7105,63.7198,82700.0
2015-04-22 13:05:00,68.43,68.52,68.41,68.51,106100.0,63.7105,63.7943,63.6918,63.7849,106100.0
2015-04-22 13:10:00,68.5,68.51,68.41,68.41,83100.0,63.7756,63.7849,63.6918,63.6918,83100.0
2015-04-22 13:15:00,68.42,68.45,68.32,68.33,88000.0,63.7011,63.7291,63.608,63.6174,88000.0
2015-04-22 13:20:00,68.33,68.45,68.29,68.41,74500.0,63.6174,63.7291,63.5801,63.6918,74500.0
2015-04-22 13:25:00,68.42,68.49,68.39,68.39,79700.0,63.7011,63.7663,63.6732,63.6732,79700.0
2015-04-22 13:30:00,68.39,68.41,68.34,68.36,68300.0,63.6732,63.6918,63.6267,63.6453,68300.0
2015-04-22 13:35:00,68.36,68.36,68.19,68.2,139000.0,63.6453,63.6453,63.487,63.4963,139000.0
2015-04-22 13:40:00,68.21,68.36,68.2,68.32,92800.0,63.5056,63.6453,63.4963,63.608,92800.0
2015-04-22 13:45:00,68.33,68.49,68.32,68.43,84600.0,63.6174,63.7663,63.608,63.7105,84600.0
2015-04-22 13:50:00,68.44,68.44,68.33,68.34,127300.0,63.7198,63.7198,63.6174,63.6267,127300.0
2015-04-22 13:55:00,68.34,68.34,68.25,68.25,114400.0,63.6267,63.6267,63.5429,63.5429,114400.0
2015-04-22 14:00:00,68.26,68.27,68.2,68.23,119800.0,63.5522,63.5615,63.4963,63.5243,119800.0
2015-04-22 14:05:00,68.25,68.26,68.17,68.19,132600.0,63.5429,63.5522,63.4684,63.487,132600.0
2015-04-22 14:10:00,68.18,68.19,68.05,68.05,172700.0,63.4777,63.487,63.3567,63.3567,172700.0
2015-04-22 14:15:00,68.05,68.21,68.05,68.19,131100.0,63.3567,63.5056,63.3567,63.487,131100.0
2015-04-22 14:20:00,68.21,68.22,68.06,68.08,108300.0,63.5056,63.5149,63.366,63.3846,108300.0
2015-04-22 14:25:00,68.07,68.07,68.01,68.06,133400.0,63.3753,63.3753,63.3194,63.366,133400.0
2015-04-22 14:30:00,68.06,68.25,68.01,68.25,146800.0,63.366,63.5429,63.3194,63.5429,146800.0
2015-04-22 14:35:00,68.23,68.29,68.16,68.18,82600.0,63.5243,63.5801,63.4591,63.4777,82600.0
2015-04-22 14:40:00,68.18,68.21,68.12,68.15,69100.0,63.4777,63.5056,63.4218,63.4498,69100.0
2015-04-22 14:45:00,68.15,68.3,68.13,68.25,143700.0,63.4498,63.5894,63.4312,63.5429,143700.0
2015-04-22 14:50:00,68.26,68.27,68.18,68.18,92500.0,63.5522,63.5615,63.4777,63.4777,92500.0
2015-04-22 14:55:00,68.19,68.21,68.08,68.14,94500.0,63.487,63.5056,63.3846,63.4405,94500.0
2015-04-22 15:00:00,68.13,68.22,68.12,68.14,169300.0,63.4312,63.5149,63.4218,63.4405,169300.0
2015-04-22 15:05:00,68.14,68.2,68.1,68.12,116500.0,63.4405,63.4963,63.4032,63.4218,116500.0
2015-04-22 15:10:00,68.12,68.19,68.09,68.18,135200.0,63.4218,63.487,63.3939,63.4777,135200.0
2015-04-22 15:15:00,68.18,68.25,68.15,68.15,186300.0,63.4777,63.5429,63.4498,63.4498,186300.0
2015-04-22 15:20:00,68.16,68.22,68.15,68.21,146300.0,63.4591,63.5149,63.4498,63.5056,146300.0
2015-04-22 15:25:00,68.21,68.3,68.2,68.29,180400.0,63.5056,63.5894,63.4963,63.5801,180400.0
2015-04-22 15:30:00,68.28,68.3,68.17,68.17,206700.0,63.5708,63.5894,63.4684,63.4684,206700.0
2015-04-22 15:35:00,68.18,68.19,68.01,68.06,294800.0,63.4777,63.487,63.3194,63.366,294800.0
2015-04-22 15:40:00,68.06,68.07,68.0,68.03,223100.0,63.366,63.3753,63.3101,63.338,223100.0
2015-04-22 15:45:00,68.02,68.09,68.01,68.08,251800.0,63.3287,63.3939,63.3194,63.3846,251800.0
2015-04-22 15:50:00,68.09,68.13,68.07,68.12,328400.0,63.3939,63.4312,63.3753,63.4218,328400.0
2015-04-22 15:55:00,68.11,68.12,68.0,68.02,615500.0,63.4125,63.4218,63.3101,63.3287,615500.0
2015-04-23 09:30:00,68.2,68.2,67.73,68.01,329900.0,63.4963,63.4963,63.0587,63.3194,329900.0
2015-04-23 09:35:00,68.01,68.15,68.01,68.09,119100.0,63.3194,63.4498,63.3194,63.3939,119100.0
2015-04-23 09:40:00,68.09,68.22,68.04,68.21,222500.0,63.3939,63.5149,63.3474,63.5056,222500.0
2015-04-23 09:45:00,68.21,68.21,67.77,67.78,216900.0,63.5056,63.5056,63.096,63.1053,216900.0
2015-04-23 09:50:00,67.8,67.85,67.71,67.77,74800.0,63.1239,63.1705,63.0401,63.096,74800.0
2015-04-23 09:55:00,67.75,67.79,67.7,67.76,69200.0,63.0774,63.1146,63.0308,63.0867,69200.0
2015-04-23 10:00:00,67.77,67.93,67.72,67.85,116900.0,63.096,63.2449,63.0494,63.1705,116900.0
2015-04-23 10:05:00,67.86,67.87,67.7,67.77,89100.0,63.1798,63.1891,63.0308,63.096,89100.0
2015-04-23 10:10:00,67.76,67.79,67.7,67.79,69200.0,63.0867,63.1146,63.0308,63.1146,69200.0
2015-04-23 10:15:00,67.78,67.8,67.59,67.59,152600.0,63.1053,63.1239,62.9284,62.9284,152600.0
2015-04-23 10:20:00,67.59,67.63,67.55,67.63,75400.0,62.9284,62.9656,62.8912,62.9656,75400.0
2015-04-23 10:25:00,67.63,67.7,67.59,67.61,51700.0,62.9656,63.0308,62.9284,62.947,51700.0
2015-04-23 10:30:00,67.61,67.68,67.6,67.66,71700.0,62.947,63.0122,62.9377,62.9936,71700.0
2015-04-23 10:35:00,67.66,67.72,67.61,67.66,73400.0,62.9936,63.0494,62.947,62.9936,73400.0
2015-04-23 10:40:00,67.66,67.77,67.65,67.75,85400.0,62.9936,63.096,62.9843,63.0774,85400.0
2015-04-23 10:45:00,67.76,67.76,67.69,67.72,62500.0,63.0867,63.0867,63.0215,63.0494,62500.0
2015-04-23 10:50:00,67.71,67.74,67.68,67.71,48900.0,63.0401,63.068,63.0122,63.0401,48900.0
2015-04-23 10:55:00,67.71,67.78,67.56,67.56,292300.0,63.0401,63.1053,62.9005,62.9005,292300.0
2015-04-23 11:00:00,67.56,67.65,67.52,67.59,71300.0,62.9005,62.9843,62.8632,62.9284,71300.0
2015-04-23 11:05:00,67.59,67.73,67.58,67.64,59500.0,62.9284,63.0587,62.9191,62.9749,59500.0
2015-04-23 11:10:00,67.65,67.66,67.55,67.6,53200.0,62.9843,62.9936,62.8912,62.9377,53200.0
2015-04-23 11:15:00,67.6,67.61,67.54,67.55,39100.0,62.9377,62.947,62.8818,62.8912,39100.0
2015-04-23 11:20:00,67.56,67.59,67.52,67.55,42000.0,62.9005,62.9284,62.8632,62.8912,42000.0
2015-04-23 11:25:00,67.56,67.66,67.54,67.64,51700.0,62.9005,62.9936,62.8818,62.9749,51700.0
2015-04-23 11:30:00,67.63,67.66,67.55,67.62,51900.0,62.9656,62.9936,62.8912,62.9563,51900.0
2015-04-23 11:35:00,67.63,67.73,67.62,67.62,72800.0,62.9656,63.0587,62.9563,62.9563,72800.0
2015-04-23 11:40:00,67.62,67.66,67.6,67.6,35900.0,62.9563,62.9936,62.9377,62.9377,35900.0
2015-04-23 11:45:00,67.62,67.66,67.57,67.58,30800.0,62.9563,62.9936,62.9098,62.9191,30800.0
2015-04-23 11:50:00,67.59,67.85,67.58,67.77,105700.0,62.9284,63.1705,62.9191,63.096,105700.0
2015-04-23 11:55:00,67.76,67.96,67.76,67.89,91700.0,63.0867,63.2729,63.0867,63.2077,91700.0
2015-04-23 12:00:00,67.89,67.91,67.79,67.82,41300.0,63.2077,63.2263,63.1146,63.1425,41300.0
2015-04-23 12:05:00,67.82,67.82,67.65,67.77,64100.0,63.1425,63.1425,62.9843,63.096,64100.0
2015-04-23 12:10:00,67.76,67.77,67.67,67.72,46600.0,63.0867,63.096,63.0029,63.0494,46600.0
2015-04-23 12:15:00,67.72,67.72,67.65,67.71,44600.0,63.0494,63.0494,62.9843,63.0401,44600.0
2015-04-23 12:20:00,67.7,67.76,67.65,67.67,56300.0,63.0308,63.0867,62.9843,63.0029,56300.0
2015-04-23 12:25:00,67.67,67.7,67.57,67.64,43100.0,63.0029,63.0308,62.9098,62.9749,43100.0
2015-04-23 12:30:00,67.65,67.66,67.56,67.6,39700.0,62.9843,62.9936,62.9005,62.9377,39700.0
2015-04-23 12:35:00,67.59,67.81,67.59,67.76,57400.0,62.9284,63.1332,62.9284,63.0867,57400.0
2015-04-23 12:40:00,67.76,67.88,67.75,67.76,60300.0,63.0867,63.1984,63.0774,63.0867,60300.0
2015-04-23 12:45:00,67.77,67.82,67.75,67.75,30500.0,63.096,63.1425,63.0774,63.0774,30500.0
2015-04-23 12:50:00,67.76,67.79,67.73,67.76,36200.0,63.0867,63.1146,63.0587,63.0867,36200.0
2015-04-23 12:55:00,67.77,67.89,67.75,67.89,57800.0,63.096,63.2077,63.0774,63.2077,57800.0
2015-04-23 13:00:00,67.87,67.89,67.77,67.83,39300.0,63.1891,63.2077,63.096,63.1518,39300.0
2015-04-23 13:05:00,67.83,67.86,67.79,67.79,39700.0,63.1518,63.1798,63.1146,63.1146,39700.0
2015-04-23 13:10:00,67.78,67.87,67.78,67.84,29700.0,63.1053,63.1891,63.1053,63.1612,29700.0
2015-04-23 13:15:00,67.85,67.86,67.8,67.82,21200.0,63.1705,63.1798,63.1239,63.1425,21200.0
2015-04-23 13:20:00,67.82,67.91,67.79,67.85,47000.0,63.1425,63.2263,63.1146,63.1705,47000.0
2015-04-23 13:25:00,67.85,67.88,67.79,67.84,33400.0,63.1705,63.1984,63.1146,63.1612,33400.0
2015-04-23 13:30:00,67.83,67.88,67.8,67.82,28800.0,63.1518,63.1984,63.1239,63.1425,28800.0
2015-04-23 13:35:00,67.82,67.82,67.72,67.73,48200.0,63.1425,63.1425,63.0494,63.0587,48200.0
2015-04-23 13:40:00,67.74,67.77,67.71,67.73,36400.0,63.068,63.096,63.0401,63.0587,36400.0
2015-04-23 13:45:00,67.73,67.78,67.69,67.76,72500.0,63.0587,63.1053,63.0215,63.0867,72500.0
2015-04-23 13:50:00,67.76,67.79,67.72,67.76,37300.0,63.0867,63.1146,63.0494,63.0867,37300.0
2015-04-23 13:55:00,67.75,67.81,67.72,67.8,34000.0,63.0774,63.1332,63.0494,63.1239,34000.0
2015-04-23 14:00:00,67.79,67.85,67.77,67.84,42600.0,63.1146,63.1705,63.096,63.1612,42600.0
2015-04-23 14:05:00,67.84,67.85,67.75,67.77,38700.0,63.1612,63.1705,63.0774,63.096,38700.0
2015-04-23 14:10:00,67.76,67.84,67.75,67.83,38200.0,63.0867,63.1612,63.0774,63.1518,38200.0
2015-04-23 14:15:00,67.84,67.85,67.79,67.8,28600.0,63.1612,63.1705,63.1146,63.1239,28600.0
2015-04-23 14:20:00,67.79,67.86,67.78,67.81,39900.0,63.1146,63.1798,63.1053,63.1332,39900.0
2015-04-23 14:25:00,67.81,67.83,67.76,67.82,27400.0,63.1332,63.1518,63.0867,63.1425,27400.0
2015-04-23 14:30:00,67.82,67.82,67.76,67.78,51600.0,63.1425,63.1425,63.0867,63.1053,51600.0
2015-04-23 14:35:00,67.78,67.82,67.75,67.79,34000.0,63.1053,63.1425,63.0774,63.1146,34000.0
2015-04-23 14:40:00,67.78,67.83,67.75,67.82,63800.0,63.1053,63.1518,63.0774,63.1425,63800.0
2015-04-23 14:45:00,67.82,67.84,67.81,67.84,32000.0,63.1425,63.1612,63.1332,63.1612,32000.0
2015-04-23 14:50:00,67.84,67.91,67.83,67.91,49100.0,63.1612,63.2263,63.1518,63.2263,49100.0
2015-04-23 14:55:00,67.91,67.94,67.84,67.85,66500.0,63.2263,63.2543,63.1612,63.1705,66500.0
2015-04-23 15:00:00,67.86,67.92,67.84,67.91,57900.0,63.1798,63.2356,63.1612,63.2263,57900.0
2015-04-23 15:05:00,67.9,67.99,67.89,67.91,66700.0,63.217,63.3008,63.2077,63.2263,66700.0
2015-04-23 15:10:00,67.9,68.0,67.9,68.0,66000.0,63.217,63.3101,63.217,63.3101,66000.0
2015-04-23 15:15:00,67.99,68.03,67.97,67.99,70800.0,63.3008,63.338,63.2822,63.3008,70800.0
2015-04-23 15:20:00,68.0,68.0,67.92,67.99,79900.0,63.3101,63.3101,63.2356,63.3008,79900.0
2015-04-23 15:25:00,67.99,68.03,67.98,68.01,109400.0,63.3008,63.338,63.2915,63.3194,109400.0
2015-04-23 15:30:00,68.01,68.02,67.91,67.97,94600.0,63.3194,63.3287,63.2263,63.2822,94600.0
2015-04-23 15:35:00,67.96,68.05,67.96,67.98,89900.0,63.2729,63.3567,63.2729,63.2915,89900.0
2015-04-23 15:40:00,67.99,68.01,67.9,67.93,118000.0,63.3008,63.3194,63.217,63.2449,118000.0
2015-04-23 15:45:00,67.94,67.95,67.8,67.82,161000.0,63.2543,63.2636,63.1239,63.1425,161000.0
2015-04-23 15:50:00,67.82,67.85,67.73,67.76,225500.0,63.1425,63.1705,63.0587,63.0867,225500.0
2015-04-23 15:55:00,67.74,67.77,67.68,67.73,321200.0,63.068,63.096,63.0122,63.0587,321200.0
2015-04-24 09:30:00,68.13,68.18,67.6,67.98,226000.0,63.4312,63.4777,62.9377,63.2915,226000.0
2015-04-24 09:35:00,67.94,67.98,67.55,67.56,166200.0,63.2543,63.2915,62.8912,62.9005,166200.0
2015-04-24 09:40:00,67.56,67.56,67.31,67.45,95300.0,62.9005,62.9005,62.6677,62.798,95300.0
2015-04-24 09:45:00,67.45,67.71,67.43,67.64,66500.0,62.798,63.0401,62.7794,62.9749,66500.0
2015-04-24 09:50:00,67.59,67.65,67.47,67.49,61900.0,62.9284,62.9843,62.8167,62.8353,61900.0
2015-04-24 09:55:00,67.52,67.68,67.45,67.54,45900.0,62.8632,63.0122,62.798,62.8818,45900.0
2015-04-24 10:00:00,67.55,67.56,67.46,67.48,47300.0,62.8912,62.9005,62.8074,62.826,47300.0
2015-04-24 10:05:00,67.47,67.49,67.4,67.48,45700.0,62.8167,62.8353,62.7515,62.826,45700.0
2015-04-24 10:10:00,67.49,67.71,67.45,67.61,62600.0,62.8353,63.0401,62.798,62.947,62600.0
2015-04-24 10:15:00,67.6,67.65,67.54,67.61,58300.0,62.9377,62.9843,62.8818,62.947,58300.0
2015-04-24 10:20:00,67.6,67.64,67.58,67.59,29300.0,62.9377,62.9749,62.9191,62.9284,29300.0
2015-04-24 10:25:00,67.57,67.63,67.55,67.56,27400.0,62.9098,62.9656,62.8912,62.9005,27400.0
2015-04-24 10:30:00,67.57,67.58,67.51,67.57,26200.0,62.9098,62.9191,62.8539,62.9098,26200.0
2015-04-24 10:35:00,67.58,67.58,67.49,67.52,25400.0,62.9191,62.9191,62.8353,62.8632,25400.0
2015-04-24 10:40:00,67.54,67.64,67.49,67.6,26100.0,62.8818,62.9749,62.8353,62.9377,26100.0
2015-04-24 10:45:00,67.61,67.61,67.53,67.56,24900.0,62.947,62.947,62.8725,62.9005,24900.0
2015-04-24 10:50:00,67.55,67.71,67.55,67.65,49000.0,62.8912,63.0401,62.8912,62.9843,49000.0
2015-04-24 10:55:00,67.66,67.74,67.63,67.73,38000.0,62.9936,63.068,62.9656,63.0587,38000.0
2015-04-24 11:00:00,67.72,67.74,67.68,67.74,39100.0,63.0494,63.068,63.0122,63.068,39100.0
2015-04-24 11:05:00,67.73,67.78,67.66,67.66,71700.0,63.0587,63.1053,62.9936,62.9936,71700.0
2015-04-24 11:10:00,67.66,67.74,67.65,67.67,23300.0,62.9936,63.068,62.9843,63.0029,23300.0
2015-04-24 11:15:00,67.67,67.75,67.64,67.74,37400.0,63.0029,63.0774,62.9749,63.068,37400.0
2015-04-24 11:20:00,67.75,67.75,67.66,67.66,27400.0,63.0774,63.0774,62.9936,62.9936,27400.0
2015-04-24 11:25:00,67.66,67.72,67.65,67.7,16100.0,62.9936,63.0494,62.9843,63.0308,16100.0
2015-04-24 11:30:00,67.7,67.73,67.69,67.73,22800.0,63.0308,63.0587,63.0215,63.0587,22800.0
2015-04-24 11:35:00,67.73,67.8,67.72,67.78,20900.0,63.0587,63.1239,63.0494,63.1053,20900.0
2015-04-24 11:40:00,67.78,67.78,67.69,67.69,25700.0,63.1053,63.1053,63.0215,63.0215,25700.0
2015-04-24 11:45:00,67.7,67.7,67.61,67.65,20400.0,63.0308,63.0308,62.947,62.9843,20400.0
2015-04-24 11:50:00,67.65,67.65,67.55,67.57,22700.0,62.9843,62.9843,62.8912,62.9098,22700.0
2015-04-24 11:55:00,67.56,67.63,67.54,67.59,44600.0,62.9005,62.9656,62.8818,62.9284,44600.0
2015-04-24 12:00:00,67.6,67.62,67.57,67.58,26900.0,62.9377,62.9563,62.9098,62.9191,26900.0
2015-04-24 12:05:00,67.59,67.6,67.56,67.57,21200.0,62.9284,62.9377,62.9005,62.9098,21200.0
2015-04-24 12:10:00,67.57,67.62,67.56,67.62,24300.0,62.9098,62.9563,62.9005,62.9563,24300.0
2015-04-24 12:15:00,67.63,67.66,67.57,67.65,32600.0,62.9656,62.9936,62.9098,62.9843,32600.0
2015-04-24 12:20:00,67.66,67.74,67.65,67.7,26400.0,62.9936,63.068,62.9843,63.0308,26400.0
2015-04-24 12:25:00,67.69,67.71,67.66,67.67,12600.0,63.0215,63.0401,62.9936,63.0029,12600.0
2015-04-24 12:30:00,67.68,67.7,67.64,67.7,22500.0,63.0122,63.0308,62.9749,63.0308,22500.0
2015-04-24 12:35:00,67.7,67.7,67.63,67.64,28900.0,63.0308,63.0308,62.9656,62.9749,28900.0
2015-04-24 12:40:00,67.65,67.68,67.61,67.61,16900.0,62.9843,63.0122,62.947,62.947,16900.0
2015-04-24 12:45:00,67.61,67.64,67.59,67.63,20100.0,62.947,62.9749,62.9284,62.9656,20100.0
2015-04-24 12:50:00,67.64,67.69,67.62,67.67,18600.0,62.9749,63.0215,62.9563,63.0029,18600.0
2015-04-24 12:55:00,67.65,67.7,67.65,67.7,24400.0,62.9843,63.0308,62.9843,63.0308,24400.0
2015-04-24 13:00:00,67.7,67.74,67.68,67.72,20400.0,63.0308,63.068,63.0122,63.0494,20400.0
2015-04-24 13:05:00,67.72,67.74,67.67,67.7,20700.0,63.0494,63.068,63.0029,63.0308,20700.0
2015-04-24 13:10:00,67.69,67.73,67.69,67.72,17800.0,63.0215,63.0587,63.0215,63.0494,17800.0
2015-04-24 13:15:00,67.71,67.79,67.71,67.78,21500.0,63.0401,63.1146,63.0401,63.1053,21500.0
2015-04-24 13:20:00,67.77,67.78,67.72,67.76,16800.0,63.096,63.1053,63.0494,63.0867,16800.0
2015-04-24 13:25:00,67.75,67.8,67.75,67.77,14200.0,63.0774,63.1239,63.0774,63.096,14200.0
2015-04-24 13:30:00,67.77,67.78,67.7,67.7,48800.0,63.096,63.1053,63.0308,63.0308,48800.0
2015-04-24 13:35:00,67.7,67.71,67.64,67.65,15700.0,63.0308,63.0401,62.9749,62.9843,15700.0
2015-04-24 13:40:00,67.65,67.68,67.63,67.67,12900.0,62.9843,63.0122,62.9656,63.0029,12900.0
2015-04-24 13:45:00,67.66,67.72,67.66,67.68,12800.0,62.9936,63.0494,62.9936,63.0122,12800.0
2015-04-24 13:50:00,67.67,67.68,67.63,67.67,11700.0,63.0029,63.0122,62.9656,63.0029,11700.0
2015-04-24 13:55:00,67.67,67.69,67.65,67.66,13200.0,63.0029,63.0215,62.9843,62.9936,13200.0
2015-04-24 14:00:00,67.67,67.69,67.63,67.64,15000.0,63.0029,63.0215,62.9656,62.9749,15000.0
2015-04-24 14:05:00,67.65,67.73,67.64,67.72,30100.0,62.9843,63.0587,62.9749,63.0494,30100.0
2015-04-24 14:10:00,67.72,67.77,67.71,67.73,21200.0,63.0494,63.096,63.0401,63.0587,21200.0
2015-04-24 14:15:00,67.74,67.76,67.65,67.67,23100.0,63.068,63.0867,62.9843,63.0029,23100.0
2015-04-24 14:20:00,67.66,67.68,67.64,67.64,31500.0,62.9936,63.0122,62.9749,62.9749,31500.0
2015-04-24 14:25:00,67.65,67.69,67.63,67.67,48800.0,62.9843,63.0215,62.9656,63.0029,48800.0
2015-04-24 14:30:00,67.67,67.71,67.62,67.7,34700.0,63.0029,63.0401,62.9563,63.0308,34700.0
2015-04-24 14:35:00,67.69,67.77,67.67,67.69,72000.0,63.0215,63.096,63.0029,63.0215,72000.0
2015-04-24 14:40:00,67.69,67.76,67.62,67.73,46800.0,63.0215,63.0867,62.9563,63.0587,46800.0
2015-04-24 14:45:00,67.73,67.76,67.64,67.66,44200.0,63.0587,63.0867,62.9749,62.9936,44200.0
2015-04-24 14:50:00,67.67,67.69,67.55,67.61,68100.0,63.0029,63.0215,62.8912,62.947,68100.0
2015-04-24 14:55:00,67.62,67.62,67.56,67.59,41600.0,62.9563,62.9563,62.9005,62.9284,41600.0
2015-04-24 15:00:00,67.6,67.64,67.52,67.54,54000.0,62.9377,62.9749,62.8632,62.8818,54000.0
2015-04-24 15:05:00,67.54,67.59,67.54,67.55,19500.0,62.8818,62.9284,62.8818,62.8912,19500.0
2015-04-24 15:10:00,67.54,67.6,67.53,67.54,33400.0,62.8818,62.9377,62.8725,62.8818,33400.0
2015-04-24 15:15:00,67.53,67.54,67.5,67.51,19400.0,62.8725,62.8818,62.8446,62.8539,19400.0
2015-04-24 15:20:00,67.51,67.56,67.51,67.51,42800.0,62.8539,62.9005,62.8539,62.8539,42800.0
2015-04-24 15:25:00,67.51,67.52,67.48,67.5,43300.0,62.8539,62.8632,62.826,62.8446,43300.0
2015-04-24 15:30:00,67.5,67.52,67.49,67.51,35100.0,62.8446,62.8632,62.8353,62.8539,35100.0
2015-04-24 15:35:00,67.51,67.53,67.49,67.5,44000.0,62.8539,62.8725,62.8353,62.8446,44000.0
2015-04-24 15:40:00,67.5,67.54,67.5,67.52,54900.0,62.8446,62.8818,62.8446,62.8632,54900.0
2015-04-24 15:45:00,67.53,67.55,67.5,67.51,74900.0,62.8725,62.8912,62.8446,62.8539,74900.0
2015-04-24 15:50:00,67.51,67.52,67.44,67.46,137400.0,62.8539,62.8632,62.7887,62.8074,137400.0
2015-04-24 15:55:00,67.46,67.51,67.45,67.5,282500.0,62.8074,62.8539,62.798,62.8446,282500.0
2015-04-27 09:30:00,68.39,68.61,67.95,67.96,371800.0,63.6732,63.878,63.2636,63.2729,371800.0
2015-04-27 09:35:00,68.03,68.03,67.56,67.67,127200.0,63.338,63.338,62.9005,63.0029,127200.0
2015-04-27 09:40:00,67.68,67.75,67.6,67.68,64700.0,63.0122,63.0774,62.9377,63.0122,64700.0
2015-04-27 09:45:00,67.73,67.77,67.51,67.66,73600.0,63.0587,63.096,62.8539,62.9936,73600.0
2015-04-27 09:50:00,67.66,67.71,67.6,67.67,64100.0,62.9936,63.0401,62.9377,63.0029,64100.0
2015-04-27 09:55:00,67.67,67.7,67.5,67.62,125400.0,63.0029,63.0308,62.8446,62.9563,125400.0
2015-04-27 10:00:00,67.64,67.73,67.62,67.67,73800.0,62.9749,63.0587,62.9563,63.0029,73800.0
2015-04-27 10:05:00,67.68,67.68,67.56,67.63,51700.0,63.0122,63.0122,62.9005,62.9656,51700.0
2015-04-27 10:10:00,67.63,67.63,67.52,67.55,77800.0,62.9656,62.9656,62.8632,62.8912,77800.0
2015-04-27 10:15:00,67.55,67.7,67.53,67.7,54800.0,62.8912,63.0308,62.8725,63.0308,54800.0
2015-04-27 10:20:00,67.7,67.8,67.69,67.7,70500.0,63.0308,63.1239,63.0215,63.0308,70500.0
2015-04-27 10:25:00,67.71,67.71,67.58,67.63,44300.0,63.0401,63.0401,62.9191,62.9656,44300.0
2015-04-27 10:30:00,67.63,67.66,67.59,67.64,36500.0,62.9656,62.9936,62.9284,62.9749,36500.0
2015-04-27 10:35:00,67.64,67.64,67.53,67.57,33600.0,62.9749,62.9749,62.8725,62.9098,33600.0
2015-04-27 10:40:00,67.58,67.7,67.55,67.68,38400.0,62.9191,63.0308,62.8912,63.0122,38400.0
2015-04-27 10:45:00,67.67,67.67,67.58,67.6,30300.0,63.0029,63.0029,62.9191,62.9377,30300.0
2015-04-27 10:50:00,67.6,67.62,67.54,67.59,45300.0,62.9377,62.9563,62.8818,62.9284,45300.0
2015-04-27 10:55:00,67.59,67.61,67.52,67.59,35100.0,62.9284,62.947,62.8632,62.9284,35100.0
2015-04-27 11:00:00,67.58,67.59,67.54,67.58,57600.0,62.9191,62.9284,62.8818,62.9191,57600.0
2015-04-27 11:05:00,67.59,67.59,67.53,67.58,36400.0,62.9284,62.9284,62.8725,62.9191,36400.0
2015-04-27 11:10:00,67.58,67.6,67.55,67.59,35800.0,62.9191,62.9377,62.8912,62.9284,35800.0
2015-04-27 11:15:00,67.6,67.67,67.57,67.58,40900.0,62.9377,63.0029,62.9098,62.9191,40900.0
2015-04-27 11:20:00,67.58,67.67,67.58,67.67,19800.0,62.9191,63.0029,62.9191,63.0029,19800.0
2015-04-27 11:25:00,67.67,67.69,67.58,67.59,36900.0,63.0029,63.0215,62.9191,62.9284,36900.0
2015-04-27 11:30:00,67.61,67.65,67.58,67.63,64000.0,62.947,62.9843,62.9191,62.9656,64000.0
2015-04-27 11:35:00,67.64,67.68,67.61,67.66,30100.0,62.9749,63.0122,62.947,62.9936,30100.0
2015-04-27 11:40:00,67.66,67.66,67.58,67.6,32300.0,62.9936,62.9936,62.9191,62.9377,32300.0
2015-04-27 11:45:00,67.6,67.62,67.57,67.58,35300.0,62.9377,62.9563,62.9098,62.9191,35300.0
2015-04-27 11:50:00,67.58,67.61,67.55,67.6,41600.0,62.9191,62.947,62.8912,62.9377,41600.0
2015-04-27 11:55:00,67.59,67.63,67.53,67.63,32500.0,62.9284,62.9656,62.8725,62.9656,32500.0
2015-04-27 12:00:00,67.61,67.63,67.53,67.54,30300.0,62.947,62.9656,62.8725,62.8818,30300.0
2015-04-27 12:05:00,67.53,67.57,67.52,67.53,36700.0,62.8725,62.9098,62.8632,62.8725,36700.0
2015-04-27 12:10:00,67.53,67.55,67.45,67.46,112200.0,62.8725,62.8912,62.798,62.8074,112200.0
2015-04-27 12:15:00,67.46,67.46,67.26,67.26,74200.0,62.8074,62.8074,62.6212,62.6212,74200.0
2015-04-27 12:20:00,67.26,67.29,67.19,67.26,46300.0,62.6212,62.6491,62.556,62.6212,46300.0
2015-04-27 12:25:00,67.23,67.3,67.22,67.27,22700.0,62.5932,62.6584,62.5839,62.6305,22700.0
2015-04-27 12:30:00,67.27,67.29,67.2,67.21,29100.0,62.6305,62.6491,62.5653,62.5746,29100.0
2015-04-27 12:35:00,67.21,67.23,67.19,67.2,32400.0,62.5746,62.5932,62.556,62.5653,32400.0
2015-04-27 12:40:00,67.21,67.23,67.12,67.13,42500.0,62.5746,62.5932,62.4908,62.5001,42500.0
2015-04-27 12:45:00,67.12,67.13,67.07,67.08,34200.0,62.4908,62.5001,62.4443,62.4536,34200.0
2015-04-27 12:50:00,67.07,67.09,66.93,67.03,124700.0,62.4443,62.4629,62.3139,62.407,124700.0
2015-04-27 12:55:00,67.01,67.11,67.0,67.11,29300.0,62.3884,62.4815,62.3791,62.4815,29300.0
2015-04-27 13:00:00,67.11,67.22,67.09,67.22,29000.0,62.4815,62.5839,62.4629,62.5839,29000.0
2015-04-27 13:05:00,67.21,67.22,67.16,67.19,21900.0,62.5746,62.5839,62.528,62.556,21900.0
2015-04-27 13:10:00,67.2,67.25,67.17,67.23,54400.0,62.5653,62.6118,62.5374,62.5932,54400.0
2015-04-27 13:15:00,67.23,67.24,67.14,67.21,36000.0,62.5932,62.6025,62.5094,62.5746,36000.0
2015-04-27 13:20:00,67.2,67.22,67.12,67.2,28800.0,62.5653,62.5839,62.4908,62.5653,28800.0
2015-04-27 13:25:00,67.2,67.28,67.14,67.25,37500.0,62.5653,62.6398,62.5094,62.6118,37500.0
2015-04-27 13:30:00,67.26,67.28,67.23,67.26,18600.0,62.6212,62.6398,62.5932,62.6212,18600.0
2015-04-27 13:35:00,67.27,67.28,67.22,67.28,21700.0,62.6305,62.6398,62.5839,62.6398,21700.0
2015-04-27 13:40:00,67.28,67.35,67.26,67.3,36200.0,62.6398,62.7049,62.6212,62.6584,36200.0
2015-04-27 13:45:00,67.3,67.34,67.26,67.29,36500.0,62.6584,62.6956,62.6212,62.6491,36500.0
2015-04-27 13:50:00,67.28,67.28,67.23,67.25,31600.0,62.6398,62.6398,62.5932,62.6118,31600.0
2015-04-27 13:55:00,67.25,67.3,67.23,67.24,24600.0,62.6118,62.6584,62.5932,62.6025,24600.0
2015-04-27 14:00:00,67.24,67.25,67.18,67.21,25600.0,62.6025,62.6118,62.5467,62.5746,25600.0
2015-04-27 14:05:00,67.21,67.22,67.16,67.18,37800.0,62.5746,62.5839,62.528,62.5467,37800.0
2015-04-27 14:10:00,67.18,67.2,67.13,67.16,30500.0,62.5467,62.5653,62.5001,62.528,30500.0
2015-04-27 14:15:00,67.16,67.21,67.13,67.21,20400.0,62.528,62.5746,62.5001,62.5746,20400.0
2015-04-27 14:20:00,67.21,67.22,67.17,67.2,25100.0,62.5746,62.5839,62.5374,62.5653,25100.0
2015-04-27 14:25:00,67.2,67.36,67.2,67.33,61500.0,62.5653,62.7143,62.5653,62.6863,61500.0
2015-04-27 14:30:00,67.33,67.34,67.26,67.28,35300.0,62.6863,62.6956,62.6212,62.6398,35300.0
2015-04-27 14:35:00,67.28,67.28,67.14,67.16,35000.0,62.6398,62.6398,62.5094,62.528,35000.0
2015-04-27 14:40:00,67.16,67.25,67.15,67.23,33000.0,62.528,62.6118,62.5187,62.5932,33000.0
2015-04-27 14:45:00,67.22,67.25,67.21,67.24,15100.0,62.5839,62.6118,62.5746,62.6025,15100.0
2015-04-27 14:50:00,67.24,67.24,67.17,67.19,28800.0,62.6025,62.6025,62.5374,62.556,28800.0
2015-04-27 14:55:00,67.2,67.28,67.18,67.25,21800.0,62.5653,62.6398,62.5467,62.6118,21800.0
2015-04-27 15:00:00,67.26,67.32,67.25,67.28,40300.0,62.6212,62.677,62.6118,62.6398,40300.0
2015-04-27 15:05:00,67.28,67.28,67.21,67.24,46200.0,62.6398,62.6398,62.5746,62.6025,46200.0
2015-04-27 15:10:00,67.26,67.3,67.23,67.25,37700.0,62.6212,62.6584,62.5932,62.6118,37700.0
2015-04-27 15:15:00,67.24,67.25,67.12,67.15,56100.0,62.6025,62.6118,62.4908,62.5187,56100.0
2015-04-27 15:20:00,67.16,67.22,67.13,67.21,45800.0,62.528,62.5839,62.5001,62.5746,45800.0
2015-04-27 15:25:00,67.21,67.23,67.12,67.17,47400.0,62.5746,62.5932,62.4908,62.5374,47400.0
2015-04-27 15:30:00,67.17,67.17,67.06,67.1,55300.0,62.5374,62.5374,62.4349,62.4722,55300.0
2015-04-27 15:35:00,67.09,67.12,67.05,67.12,92400.0,62.4629,62.4908,62.4256,62.4908,92400.0
2015-04-27 15:40:00,67.11,67.14,67.07,67.13,70400.0,62.4815,62.5094,62.4443,62.5001,70400.0
2015-04-27 15:45:00,67.13,67.14,67.06,67.12,170000.0,62.5001,62.5094,62.4349,62.4908,170000.0
2015-04-27 15:50:00,67.11,67.17,67.09,67.11,128800.0,62.4815,62.5374,62.4629,62.4815,128800.0
2015-04-27 15:55:00,67.11,67.16,67.06,67.12,275100.0,62.4815,62.528,62.4349,62.4908,275100.0
2015-04-28 09:30:00,67.32,67.38,67.05,67.05,229700.0,62.677,62.7329,62.4256,62.4256,229700.0
2015-04-28 09:35:00,67.05,67.17,67.03,67.09,49100.0,62.4256,62.5374,62.407,62.4629,49100.0
2015-04-28 09:40:00,67.1,67.27,67.08,67.27,88800.0,62.4722,62.6305,62.4536,62.6305,88800.0
2015-04-28 09:45:00,67.27,67.34,67.11,67.16,45400.0,62.6305,62.6956,62.4815,62.528,45400.0
2015-04-28 09:50:00,67.16,67.47,67.14,67.43,43100.0,62.528,62.8167,62.5094,62.7794,43100.0
2015-04-28 09:55:00,67.45,67.5,67.28,67.38,54700.0,62.798,62.8446,62.6398,62.7329,54700.0
2015-04-28 10:00:00,67.32,67.35,66.86,66.87,67700.0,62.677,62.7049,62.2487,62.2581,67700.0
2015-04-28 10:05:00,66.87,66.91,66.73,66.77,83600.0,62.2581,62.2953,62.1277,62.1649,83600.0
2015-04-28 10:10:00,66.76,66.85,66.6,66.62,66300.0,62.1556,62.2394,62.0067,62.0253,66300.0
2015-04-28 10:15:00,66.63,66.75,66.6,66.68,57400.0,62.0346,62.1463,62.0067,62.0812,57400.0
2015-04-28 10:20:00,66.68,66.7,66.6,66.67,91600.0,62.0812,62.0998,62.0067,62.0718,91600.0
2015-04-28 10:25:00,66.67,66.73,66.56,66.58,87200.0,62.0718,62.1277,61.9694,61.9881,87200.0
2015-04-28 10:30:00,66.56,66.73,66.55,66.73,81600.0,61.9694,62.1277,61.9601,62.1277,81600.0
2015-04-28 10:35:00,66.73,66.74,66.6,66.69,82800.0,62.1277,62.137,62.0067,62.0905,82800.0
2015-04-28 10:40:00,66.68,66.86,66.68,66.83,55500.0,62.0812,62.2487,62.0812,62.2208,55500.0
2015-04-28 10:45:00,66.83,66.95,66.83,66.92,31100.0,62.2208,62.3325,62.2208,62.3046,31100.0
2015-04-28 10:50:00,66.92,67.03,66.81,66.84,54200.0,62.3046,62.407,62.2022,62.2301,54200.0
2015-04-28 10:55:00,66.84,66.87,66.79,66.86,36600.0,62.2301,62.2581,62.1836,62.2487,36600.0
2015-04-28 11:00:00,66.87,67.03,66.86,67.03,32200.0,62.2581,62.407,62.2487,62.407,32200.0
2015-04-28 11:05:00,67.07,67.08,67.01,67.04,39600.0,62.4443,62.4536,62.3884,62.4163,39600.0
2015-04-28 11:10:00,67.03,67.18,66.96,66.97,51100.0,62.407,62.5467,62.3418,62.3512,51100.0
2015-04-28 11:15:00,66.97,66.99,66.86,66.91,57800.0,62.3512,62.3698,62.2487,62.2953,57800.0
2015-04-28 11:20:00,66.91,66.99,66.9,66.98,28100.0,62.2953,62.3698,62.286,62.3605,28100.0
2015-04-28 11:25:00,67.0,67.09,66.98,66.98,42400.0,62.3791,62.4629,62.3605,62.3605,42400.0
2015-04-28 11:30:00,66.99,67.05,66.92,67.05,31800.0,62.3698,62.4256,62.3046,62.4256,31800.0
2015-04-28 11:35:00,67.07,67.17,67.04,67.04,30800.0,62.4443,62.5374,62.4163,62.4163,30800.0
2015-04-28 11:40:00,67.05,67.08,66.96,66.99,35800.0,62.4256,62.4536,62.3418,62.3698,35800.0
2015-04-28 11:45:00,66.99,67.15,66.98,67.15,25700.0,62.3698,62.5187,62.3605,62.5187,25700.0
2015-04-28 11:50:00,67.14,67.16,67.06,67.1,26000.0,62.5094,62.528,62.4349,62.4722,26000.0
2015-04-28 11:55:00,67.11,67.11,67.0,67.09,29600.0,62.4815,62.4815,62.3791,62.4629,29600.0
2015-04-28 12:00:00,67.09,67.11,67.05,67.06,21700.0,62.4629,62.4815,62.4256,62.4349,21700.0
2015-04-28 12:05:00,67.06,67.12,67.06,67.11,26500.0,62.4349,62.4908,62.4349,62.4815,26500.0
2015-04-28 12:10:00,67.11,67.11,67.01,67.03,36200.0,62.4815,62.4815,62.3884,62.407,36200.0
2015-04-28 12:15:00,67.04,67.04,66.93,66.95,89000.0,62.4163,62.4163,62.3139,62.3325,89000.0
2015-04-28 12:20:00,66.94,66.94,66.85,66.88,67300.0,62.3232,62.3232,62.2394,62.2674,67300.0
2015-04-28 12:25:00,66.87,66.93,66.85,66.88,41600.0,62.2581,62.3139,62.2394,62.2674,41600.0
2015-04-28 12:30:00,66.87,66.97,66.85,66.88,37400.0,62.2581,62.3512,62.2394,62.2674,37400.0
2015-04-28 12:35:00,66.88,66.88,66.79,66.84,51900.0,62.2674,62.2674,62.1836,62.2301,51900.0
2015-04-28 12:40:00,66.83,66.83,66.77,66.78,32400.0,62.2208,62.2208,62.1649,62.1743,32400.0
2015-04-28 12:45:00,66.78,66.81,66.72,66.73,46900.0,62.1743,62.2022,62.1184,62.1277,46900.0
2015-04-28 12:50:00,66.73,66.87,66.72,66.85,43600.0,62.1277,62.2581,62.1184,62.2394,43600.0
2015-04-28 12:55:00,66.85,66.88,66.79,66.8,49800.0,62.2394,62.2674,62.1836,62.1929,49800.0
2015-04-28 13:00:00,66.79,66.81,66.74,66.81,54100.0,62.1836,62.2022,62.137,62.2022,54100.0
2015-04-28 13:05:00,66.8,66.84,66.74,66.78,49900.0,62.1929,62.2301,62.137,62.1743,49900.0
2015-04-28 13:10:00,66.78,66.84,66.76,66.77,36300.0,62.1743,62.2301,62.1556,62.1649,36300.0
2015-04-28 13:15:00,66.76,66.77,66.7,66.75,73100.0,62.1556,62.1649,62.0998,62.1463,73100.0
2015-04-28 13:20:00,66.74,66.8,66.72,66.79,47000.0,62.137,62.1929,62.1184,62.1836,47000.0
2015-04-28 13:25:00,66.79,66.79,66.72,66.75,51600.0,62.1836,62.1836,62.1184,62.1463,51600.0
2015-04-28 13:30:00,66.75,66.75,66.69,66.72,71600.0,62.1463,62.1463,62.0905,62.1184,71600.0
2015-04-28 13:35:00,66.73,66.75,66.68,66.7,61100.0,62.1277,62.1463,62.0812,62.0998,61100.0
2015-04-28 13:40:00,66.69,66.7,66.63,66.69,107300.0,62.0905,62.0998,62.0346,62.0905,107300.0
2015-04-28 13:45:00,66.68,66.69,66.63,66.66,56000.0,62.0812,62.0905,62.0346,62.0625,56000.0
2015-04-28 13:50:00,66.66,66.68,66.62,66.62,54000.0,62.0625,62.0812,62.0253,62.0253,54000.0
2015-04-28 13:55:00,66.62,66.63,66.55,66.56,62400.0,62.0253,62.0346,61.9601,61.9694,62400.0
2015-04-28 14:00:00,66.56,66.57,66.45,66.48,123000.0,61.9694,61.9787,61.867,61.8949,123000.0
2015-04-28 14:05:00,66.48,66.5,66.45,66.49,86000.0,61.8949,61.9136,61.867,61.9043,86000.0
2015-04-28 14:10:00,66.48,66.53,66.41,66.42,88100.0,61.8949,61.9415,61.8298,61.8391,88100.0
2015-04-28 14:15:00,66.42,66.47,66.41,66.44,63500.0,61.8391,61.8856,61.8298,61.8577,63500.0
2015-04-28 14:20:00,66.45,66.49,66.43,66.46,60800.0,61.867,61.9043,61.8484,61.8763,60800.0
2015-04-28 14:25:00,66.46,66.52,66.44,66.51,70700.0,61.8763,61.9322,61.8577,61.9229,70700.0
2015-04-28 14:30:00,66.5,66.56,66.45,66.55,49000.0,61.9136,61.9694,61.867,61.9601,49000.0
2015-04-28 14:35:00,66.55,66.55,66.49,66.52,46500.0,61.9601,61.9601,61.9043,61.9322,46500.0
2015-04-28 14:40:00,66.52,66.58,66.51,66.52,42700.0,61.9322,61.9881,61.9229,61.9322,42700.0
2015-04-28 14:45:00,66.52,66.58,66.51,66.54,43600.0,61.9322,61.9881,61.9229,61.9508,43600.0
2015-04-28 14:50:00,66.54,66.55,66.46,66.5,107500.0,61.9508,61.9601,61.8763,61.9136,107500.0
2015-04-28 14:55:00,66.49,66.54,66.49,66.51,61800.0,61.9043,61.9508,61.9043,61.9229,61800.0
2015-04-28 15:00:00,66.51,66.6,66.49,66.58,60200.0,61.9229,62.0067,61.9043,61.9881,60200.0
2015-04-28 15:05:00,66.58,66.68,66.57,66.62,55300.0,61.9881,62.0812,61.9787,62.0253,55300.0
2015-04-28 15:10:00,66.62,66.69,66.6,66.69,76500.0,62.0253,62.0905,62.0067,62.0905,76500.0
2015-04-28 15:15:00,66.69,66.74,66.65,66.67,83400.0,62.0905,62.137,62.0532,62.0718,83400.0
2015-04-28 15:20:00,66.67,66.74,66.66,66.68,84300.0,62.0718,62.137,62.0625,62.0812,84300.0
2015-04-28 15:25:00,66.68,66.7,66.65,66.66,82300.0,62.0812,62.0998,62.0532,62.0625,82300.0
2015-04-28 15:30:00,66.67,66.71,66.66,66.69,77900.0,62.0718,62.1091,62.0625,62.0905,77900.0
2015-04-28 15:35:00,66.69,66.7,66.66,66.7,80800.0,62.0905,62.0998,62.0625,62.0998,80800.0
2015-04-28 15:40:00,66.7,66.73,66.67,66.71,111200.0,62.0998,62.1277,62.0718,62.1091,111200.0
2015-04-28 15:45:00,66.71,66.72,66.6,66.63,178600.0,62.1091,62.1184,62.0067,62.0346,178600.0
2015-04-28 15:50:00,66.62,66.7,66.61,66.69,172300.0,62.0253,62.0998,62.016,62.0905,172300.0
2015-04-28 15:55:00,66.7,66.78,66.7,66.78,314600.0,62.0998,62.1743,62.0998,62.1743,314600.0
2015-04-29 09:30:00,66.86,67.31,66.78,67.31,347200.0,62.2487,62.6677,62.1743,62.6677,347200.0
2015-04-29 09:35:00,67.33,67.77,67.2,67.76,260200.0,62.6863,63.096,62.5653,63.0867,260200.0
2015-04-29 09:40:00,67.77,68.25,67.74,68.24,373200.0,63.096,63.5429,63.068,63.5336,373200.0
2015-04-29 09:45:00,68.21,68.46,68.02,68.04,334200.0,63.5056,63.7384,63.3287,63.3474,334200.0
2015-04-29 09:50:00,68.03,68.04,67.81,67.92,131800.0,63.338,63.3474,63.1332,63.2356,131800.0
2015-04-29 09:55:00,67.89,67.92,67.65,67.65,83000.0,63.2077,63.2356,62.9843,62.9843,83000.0
2015-04-29 10:00:00,67.69,67.8,67.47,67.51,108800.0,63.0215,63.1239,62.8167,62.8539,108800.0
2015-04-29 10:05:00,67.5,67.76,67.4,67.73,200800.0,62.8446,63.0867,62.7515,63.0587,200800.0
2015-04-29 10:10:00,67.74,67.75,67.44,67.59,213500.0,63.068,63.0774,62.7887,62.9284,213500.0
2015-04-29 10:15:00,67.6,67.72,67.52,67.59,82000.0,62.9377,63.0494,62.8632,62.9284,82000.0
2015-04-29 10:20:00,67.59,67.61,67.43,67.53,78100.0,62.9284,62.947,62.7794,62.8725,78100.0
2015-04-29 10:25:00,67.53,67.7,67.45,67.64,131300.0,62.8725,63.0308,62.798,62.9749,131300.0
2015-04-29 10:30:00,67.64,67.7,67.56,67.68,67300.0,62.9749,63.0308,62.9005,63.0122,67300.0
2015-04-29 10:35:00,67.69,67.71,67.52,67.61,108600.0,63.0215,63.0401,62.8632,62.947,108600.0
2015-04-29 10:40:00,67.61,67.75,67.59,67.75,92600.0,62.947,63.0774,62.9284,63.0774,92600.0
2015-04-29 10:45:00,67.75,67.81,67.66,67.66,99800.0,63.0774,63.1332,62.9936,62.9936,99800.0
2015-04-29 10:50:00,67.65,67.68,67.62,67.65,101800.0,62.9843,63.0122,62.9563,62.9843,101800.0
2015-04-29 10:55:00,67.66,67.77,67.56,67.74,119100.0,62.9936,63.096,62.9005,63.068,119100.0
2015-04-29 11:00:00,67.71,67.86,67.7,67.8,61700.0,63.0401,63.1798,63.0308,63.1239,61700.0
2015-04-29 11:05:00,67.79,67.81,67.75,67.75,69000.0,63.1146,63.1332,63.0774,63.0774,69000.0
2015-04-29 11:10:00,67.74,67.88,67.72,67.77,99700.0,63.068,63.1984,63.0494,63.096,99700.0
2015-04-29 11:15:00,67.77,67.84,67.76,67.84,90200.0,63.096,63.1612,63.0867,63.1612,90200.0
2015-04-29 11:20:00,67.84,67.85,67.7,67.72,87500.0,63.1612,63.1705,63.0308,63.0494,87500.0
2015-04-29 11:25:00,67.72,67.9,67.71,67.89,126000.0,63.0494,63.217,63.0401,63.2077,126000.0
2015-04-29 11:30:00,67.88,67.91,67.78,67.8,120900.0,63.1984,63.2263,63.1053,63.1239,120900.0
2015-04-29 11:35:00,67.79,67.85,67.66,67.71,119300.0,63.1146,63.1705,62.9936,63.0401,119300.0
2015-04-29 11:40:00,67.7,67.72,67.6,67.61,61600.0,63.0308,63.0494,62.9377,62.947,61600.0
2015-04-29 11:45:00,67.61,67.76,67.59,67.68,65100.0,62.947,63.0867,62.9284,63.0122,65100.0
2015-04-29 11:50:00,67.68,67.69,67.6,67.66,61800.0,63.0122,63.0215,62.9377,62.9936,61800.0
2015-04-29 11:55:00,67.67,67.76,67.65,67.66,50200.0,63.0029,63.0867,62.9843,62.9936,50200.0
2015-04-29 12:00:00,67.66,67.76,67.63,67.66,98800.0,62.9936,63.0867,62.9656,62.9936,98800.0
2015-04-29 12:05:00,67.65,67.68,67.5,67.53,76500.0,62.9843,63.0122,62.8446,62.8725,76500.0
2015-04-29 12:10:00,67.53,67.55,67.28,67.37,125300.0,62.8725,62.8912,62.6398,62.7236,125300.0
2015-04-29 12:15:00,67.38,67.45,67.33,67.34,54800.0,62.7329,62.798,62.6863,62.6956,54800.0
2015-04-29 12:20:00,67.35,67.46,67.35,67.44,32500.0,62.7049,62.8074,62.7049,62.7887,32500.0
2015-04-29 12:25:00,67.44,67.45,67.35,67.37,47200.0,62.7887,62.798,62.7049,62.7236,47200.0
2015-04-29 12:30:00,67.37,67.38,67.3,67.33,72000.0,62.7236,62.7329,62.6584,62.6863,72000.0
2015-04-29 12:35:00,67.32,67.33,67.22,67.23,47800.0,62.677,62.6863,62.5839,62.5932,47800.0
2015-04-29 12:40:00,67.23,67.28,67.2,67.27,151000.0,62.5932,62.6398,62.5653,62.6305,151000.0
2015-04-29 12:45:00,67.28,67.36,67.27,67.35,91300.0,62.6398,62.7143,62.6305,62.7049,91300.0
2015-04-29 12:50:00,67.36,67.42,67.34,67.4,59200.0,62.7143,62.7701,62.6956,62.7515,59200.0
2015-04-29 12:55:00,67.4,67.54,67.38,67.5,57800.0,62.7515,62.8818,62.7329,62.8446,57800.0
2015-04-29 13:00:00,67.5,67.53,67.35,67.37,81200.0,62.8446,62.8725,62.7049,62.7236,81200.0
2015-04-29 13:05:00,67.35,67.42,67.33,67.34,30100.0,62.7049,62.7701,62.6863,62.6956,30100.0
2015-04-29 13:10:00,67.34,67.4,67.33,67.4,54300.0,62.6956,62.7515,62.6863,62.7515,54300.0
2015-04-29 13:15:00,67.41,67.43,67.31,67.35,67900.0,62.7608,62.7794,62.6677,62.7049,67900.0
2015-04-29 13:20:00,67.34,67.34,67.21,67.22,171000.0,62.6956,62.6956,62.5746,62.5839,171000.0
2015-04-29 13:25:00,67.23,67.26,67.11,67.16,43800.0,62.5932,62.6212,62.4815,62.528,43800.0
2015-04-29 13:30:00,67.17,67.22,67.14,67.16,40600.0,62.5374,62.5839,62.5094,62.528,40600.0
2015-04-29 13:35:00,67.16,67.19,67.13,67.16,44800.0,62.528,62.556,62.5001,62.528,44800.0
2015-04-29 13:40:00,67.16,67.23,67.13,67.2,48800.0,62.528,62.5932,62.5001,62.5653,48800.0
2015-04-29 13:45:00,67.2,67.26,67.19,67.26,52900.0,62.5653,62.6212,62.556,62.6212,52900.0
2015-04-29 13:50:00,67.25,67.34,67.25,67.27,89800.0,62.6118,62.6956,62.6118,62.6305,89800.0
2015-04-29 13:55:00,67.27,67.39,67.24,67.28,199300.0,62.6305,62.7422,62.6025,62.6398,199300.0
2015-04-29 14:00:00,67.29,67.44,67.1,67.3,130100.0,62.6491,62.7887,62.4722,62.6584,130100.0
2015-04-29 14:05:00,67.27,67.42,67.21,67.38,135400.0,62.6305,62.7701,62.5746,62.7329,135400.0
2015-04-29 14:10:00,67.38,67.45,67.21,67.23,59800.0,62.7329,62.798,62.5746,62.5932,59800.0
2015-04-29 14:15:00,67.22,67.39,67.2,67.38,138600.0,62.5839,62.7422,62.5653,62.7329,138600.0
2015-04-29 14:20:00,67.38,67.5,67.28,67.4,223400.0,62.7329,62.8446,62.6398,62.7515,223400.0
2015-04-29 14:25:00,67.39,67.49,67.34,67.43,45900.0,62.7422,62.8353,62.6956,62.7794,45900.0
2015-04-29 14:30:00,67.43,67.53,67.31,67.51,66500.0,62.7794,62.8725,62.6677,62.8539,66500.0
2015-04-29 14:35:00,67.52,67.58,67.47,67.51,74100.0,62.8632,62.9191,62.8167,62.8539,74100.0
2015-04-29 14:40:00,67.52,67.65,67.5,67.59,72700.0,62.8632,62.9843,62.8446,62.9284,72700.0
2015-04-29 14:45:00,67.58,67.61,67.5,67.6,93200.0,62.9191,62.947,62.8446,62.9377,93200.0
2015-04-29 14:50:00,67.62,67.62,67.39,67.43,57700.0,62.9563,62.9563,62.7422,62.7794,57700.0
2015-04-29 14:55:00,67.42,67.45,67.39,67.42,52200.0,62.7701,62.798,62.7422,62.7701,52200.0
2015-04-29 15:00:00,67.44,67.51,67.27,67.28,168300.0,62.7887,62.8539,62.6305,62.6398,168300.0
2015-04-29 15:05:00,67.29,67.4,67.27,67.36,52700.0,62.6491,62.7515,62.6305,62.7143,52700.0
2015-04-29 15:10:00,67.36,67.36,67.21,67.34,77800.0,62.7143,62.7143,62.5746,62.6956,77800.0
2015-04-29 15:15:00,67.35,67.4,67.28,67.38,164500.0,62.7049,62.7515,62.6398,62.7329,164500.0
2015-04-29 15:20:00,67.37,67.39,67.28,67.28,47800.0,62.7236,62.7422,62.6398,62.6398,47800.0
2015-04-29 15:25:00,67.28,67.33,67.24,67.32,58900.0,62.6398,62.6863,62.6025,62.677,58900.0
2015-04-29 15:30:00,67.3,67.48,67.3,67.44,168200.0,62.6584,62.826,62.6584,62.7887,168200.0
2015-04-29 15:35:00,67.44,67.55,67.44,67.5,302000.0,62.7887,62.8912,62.7887,62.8446,302000.0
2015-04-29 15:40:00,67.49,67.51,67.33,67.35,109100.0,62.8353,62.8539,62.6863,62.7049,109100.0
2015-04-29 15:45:00,67.34,67.38,67.28,67.28,163200.0,62.6956,62.7329,62.6398,62.6398,163200.0
2015-04-29 15:50:00,67.28,67.29,67.13,67.18,185200.0,62.6398,62.6491,62.5001,62.5467,185200.0
2015-04-29 15:55:00,67.18,67.39,67.16,67.33,213600.0,62.5467,62.7422,62.528,62.6863,213600.0
2015-04-30 09:30:00,67.18,67.5,67.1,67.3,292500.0,62.5467,62.8446,62.4722,62.6584,292500.0
2015-04-30 09:35:00,67.27,67.4,67.23,67.25,64700.0,62.6305,62.7515,62.5932,62.6118,64700.0
2015-04-30 09:40:00,67.23,67.35,66.93,66.98,106900.0,62.5932,62.7049,62.3139,62.3605,106900.0
2015-04-30 09:45:00,67.0,67.09,66.89,66.9,81300.0,62.3791,62.4629,62.2767,62.286,81300.0
2015-04-30 09:50:00,66.88,66.88,66.7,66.83,131300.0,62.2674,62.2674,62.0998,62.2208,131300.0
2015-04-30 09:55:00,66.83,66.93,66.61,66.62,82400.0,62.2208,62.3139,62.016,62.0253,82400.0
2015-04-30 10:00:00,66.63,66.74,66.51,66.6,110500.0,62.0346,62.137,61.9229,62.0067,110500.0
2015-04-30 10:05:00,66.6,66.69,66.54,66.57,73700.0,62.0067,62.0905,61.9508,61.9787,73700.0
2015-04-30 10:10:00,66.55,66.69,66.52,66.56,72400.0,61.9601,62.0905,61.9322,61.9694,72400.0
2015-04-30 10:15:00,66.57,66.58,66.41,66.5,101300.0,61.9787,61.9881,61.8298,61.9136,101300.0
2015-04-30 10:20:00,66.52,66.61,66.38,66.38,149600.0,61.9322,62.016,61.8018,61.8018,149600.0
2015-04-30 10:25:00,66.41,66.44,66.37,66.39,60000.0,61.8298,61.8577,61.7925,61.8112,60000.0
2015-04-30 10:30:00,66.39,66.42,66.26,66.36,137400.0,61.8112,61.8391,61.6901,61.7832,137400.0
2015-04-30 10:35:00,66.35,66.57,66.35,66.52,85800.0,61.7739,61.9787,61.7739,61.9322,85800.0
2015-04-30 10:40:00,66.52,66.64,66.51,66.58,92700.0,61.9322,62.0439,61.9229,61.9881,92700.0
2015-04-30 10:45:00,66.58,66.68,66.54,66.55,69000.0,61.9881,62.0812,61.9508,61.9601,69000.0
2015-04-30 10:50:00,66.55,66.59,66.38,66.4,99400.0,61.9601,61.9974,61.8018,61.8205,99400.0
2015-04-30 10:55:00,66.4,66.41,66.29,66.3,87500.0,61.8205,61.8298,61.7181,61.7274,87500.0
2015-04-30 11:00:00,66.31,66.4,66.28,66.4,90300.0,61.7367,61.8205,61.7087,61.8205,90300.0
2015-04-30 11:05:00,66.4,66.58,66.39,66.52,82700.0,61.8205,61.9881,61.8112,61.9322,82700.0
2015-04-30 11:10:00,66.52,66.65,66.5,66.63,72700.0,61.9322,62.0532,61.9136,62.0346,72700.0
2015-04-30 11:15:00,66.63,66.75,66.63,66.72,76400.0,62.0346,62.1463,62.0346,62.1184,76400.0
2015-04-30 11:20:00,66.72,66.82,66.71,66.74,77200.0,62.1184,62.2115,62.1091,62.137,77200.0
2015-04-30 11:25:00,66.75,66.75,66.59,66.61,48700.0,62.1463,62.1463,61.9974,62.016,48700.0
2015-04-30 11:30:00,66.63,66.74,66.61,66.65,54900.0,62.0346,62.137,62.016,62.0532,54900.0
2015-04-30 11:35:00,66.66,66.67,66.61,66.67,62000.0,62.0625,62.0718,62.016,62.0718,62000.0
2015-04-30 11:40:00,66.67,66.67,66.6,66.67,67100.0,62.0718,62.0718,62.0067,62.0718,67100.0
2015-04-30 11:45:00,66.67,66.73,66.67,66.68,80100.0,62.0718,62.1277,62.0718,62.0812,80100.0
2015-04-30 11:50:00,66.7,66.71,66.62,66.66,42600.0,62.0998,62.1091,62.0253,62.0625,42600.0
2015-04-30 11:55:00,66.66,66.67,66.53,66.55,44100.0,62.0625,62.0718,61.9415,61.9601,44100.0
2015-04-30 12:00:00,66.55,66.6,66.54,66.57,37100.0,61.9601,62.0067,61.9508,61.9787,37100.0
2015-04-30 12:05:00,66.58,66.63,66.52,66.53,154600.0,61.9881,62.0346,61.9322,61.9415,154600.0
2015-04-30 12:10:00,66.53,66.63,66.51,66.62,80200.0,61.9415,62.0346,61.9229,62.0253,80200.0
2015-04-30 12:15:00,66.64,66.74,66.62,66.7,63500.0,62.0439,62.137,62.0253,62.0998,63500.0
2015-04-30 12:20:00,66.71,66.8,66.71,66.76,99600.0,62.1091,62.1929,62.1091,62.1556,99600.0
2015-04-30 12:25:00,66.75,66.75,66.63,66.64,30500.0,62.1463,62.1463,62.0346,62.0439,30500.0
2015-04-30 12:30:00,66.63,66.64,66.52,66.54,43200.0,62.0346,62.0439,61.9322,61.9508,43200.0
2015-04-30 12:35:00,66.56,66.56,66.49,66.5,79600.0,61.9694,61.9694,61.9043,61.9136,79600.0
2015-04-30 12:40:00,66.52,66.53,66.45,66.5,61700.0,61.9322,61.9415,61.867,61.9136,61700.0
2015-04-30 12:45:00,66.5,66.51,66.29,66.3,83100.0,61.9136,61.9229,61.7181,61.7274,83100.0
2015-04-30 12:50:00,66.31,66.31,66.1,66.15,123900.0,61.7367,61.7367,61.5412,61.5877,123900.0
2015-04-30 12:55:00,66.15,66.35,66.14,66.32,45800.0,61.5877,61.7739,61.5784,61.746,45800.0
2015-04-30 13:00:00,66.31,66.4,66.31,66.4,38600.0,61.7367,61.8205,61.7367,61.8205,38600.0
2015-04-30 13:05:00,66.39,66.42,66.31,66.37,54200.0,61.8112,61.8391,61.7367,61.7925,54200.0
2015-04-30 13:10:00,66.37,66.4,66.35,66.36,38100.0,61.7925,61.8205,61.7739,61.7832,38100.0
2015-04-30 13:15:00,66.36,66.39,66.31,66.34,36500.0,61.7832,61.8112,61.7367,61.7646,36500.0
2015-04-30 13:20:00,66.34,66.35,66.2,66.25,221500.0,61.7646,61.7739,61.6343,61.6808,221500.0
2015-04-30 13:25:00,66.23,66.33,66.15,66.29,86400.0,61.6622,61.7553,61.5877,61.7181,86400.0
2015-04-30 13:30:00,66.3,66.3,66.21,66.25,59900.0,61.7274,61.7274,61.6436,61.6808,59900.0
2015-04-30 13:35:00,66.24,66.28,66.17,66.28,117300.0,61.6715,61.7087,61.6063,61.7087,117300.0
2015-04-30 13:40:00,66.26,66.48,66.25,66.47,98000.0,61.6901,61.8949,61.6808,61.8856,98000.0
2015-04-30 13:45:00,66.47,66.48,66.3,66.3,64700.0,61.8856,61.8949,61.7274,61.7274,64700.0
2015-04-30 13:50:00,66.29,66.34,66.21,66.33,64400.0,61.7181,61.7646,61.6436,61.7553,64400.0
2015-04-30 13:55:00,66.32,66.4,66.29,66.29,61900.0,61.746,61.8205,61.7181,61.7181,61900.0
2015-04-30 14:00:00,66.3,66.32,66.16,66.22,60100.0,61.7274,61.746,61.597,61.6529,60100.0
2015-04-30 14:05:00,66.23,66.23,66.11,66.11,83800.0,61.6622,61.6622,61.5505,61.5505,83800.0
2015-04-30 14:10:00,66.12,66.21,66.11,66.14,95900.0,61.5598,61.6436,61.5505,61.5784,95900.0
2015-04-30 14:15:00,66.14,66.15,66.1,66.13,72700.0,61.5784,61.5877,61.5412,61.5691,72700.0
2015-04-30 14:20:00,66.13,66.13,65.89,65.9,169500.0,61.5691,61.5691,61.3456,61.355,169500.0
2015-04-30 14:25:00,65.9,65.96,65.89,65.94,99100.0,61.355,61.4108,61.3456,61.3922,99100.0
2015-04-30 14:30:00,65.94,66.03,65.76,66.03,228400.0,61.3922,61.476,61.2246,61.476,228400.0
2015-04-30 14:35:00,66.03,66.12,65.93,66.02,156100.0,61.476,61.5598,61.3829,61.4667,156100.0
2015-04-30 14:40:00,66.03,66.07,65.96,66.07,106600.0,61.476,61.5132,61.4108,61.5132,106600.0
2015-04-30 14:45:00,66.06,66.11,65.96,66.02,100900.0,61.5039,61.5505,61.4108,61.4667,100900.0
2015-04-30 14:50:00,66.01,66.02,65.91,65.95,105600.0,61.4574,61.4667,61.3643,61.4015,105600.0
2015-04-30 14:55:00,65.94,65.95,65.73,65.75,140800.0,61.3922,61.4015,61.1967,61.2153,140800.0
2015-04-30 15:00:00,65.74,65.79,65.53,65.63,213300.0,61.206,61.2525,61.0105,61.1036,213300.0
2015-04-30 15:05:00,65.61,65.65,65.5,65.52,124000.0,61.085,61.1222,60.9825,61.0012,124000.0
2015-04-30 15:10:00,65.52,65.6,65.42,65.58,228000.0,61.0012,61.0756,60.9081,61.057,228000.0
2015-04-30 15:15:00,65.57,65.75,65.56,65.69,160600.0,61.0477,61.2153,61.0384,61.1594,160600.0
2015-04-30 15:20:00,65.69,65.91,65.68,65.9,215400.0,61.1594,61.3643,61.1501,61.355,215400.0
2015-04-30 15:25:00,65.9,65.94,65.79,65.88,350600.0,61.355,61.3922,61.2525,61.3363,350600.0
2015-04-30 15:30:00,65.9,66.18,65.83,66.14,302400.0,61.355,61.6156,61.2898,61.5784,302400.0
2015-04-30 15:35:00,66.13,66.13,65.94,66.07,236600.0,61.5691,61.5691,61.3922,61.5132,236600.0
2015-04-30 15:40:00,66.08,66.08,65.99,66.0,253400.0,61.5225,61.5225,61.4387,61.4481,253400.0
2015-04-30 15:45:00,66.0,66.05,65.83,65.86,464300.0,61.4481,61.4946,61.2898,61.3177,464300.0
2015-04-30 15:50:00,65.85,66.03,65.83,65.94,403400.0,61.3084,61.476,61.2898,61.3922,403400.0
2015-04-30 15:55:00,65.93,66.06,65.87,66.01,637700.0,61.3829,61.5039,61.327,61.4574,637700.0
2015-05-01 09:30:00,65.22,66.66,65.15,65.81,626400.0,60.7218,62.0625,60.6567,61.2712,626400.0
2015-05-01 09:35:00,65.81,66.15,65.74,66.0,288700.0,61.2712,61.5877,61.206,61.4481,288700.0
2015-05-01 09:40:00,66.02,66.46,65.94,66.45,252900.0,61.4667,61.8763,61.3922,61.867,252900.0
2015-05-01 09:45:00,66.45,66.5,66.0,66.29,240900.0,61.867,61.9136,61.4481,61.7181,240900.0
2015-05-01 09:50:00,66.31,66.42,65.87,65.92,213100.0,61.7367,61.8391,61.327,61.3736,213100.0
2015-05-01 09:55:00,65.91,66.04,65.68,65.81,219600.0,61.3643,61.4853,61.1501,61.2712,219600.0
2015-05-01 10:00:00,65.78,65.8,65.43,65.49,219800.0,61.2432,61.2618,60.9174,60.9732,219800.0
2015-05-01 10:05:00,65.45,65.61,65.25,65.34,335000.0,60.936,61.085,60.7498,60.8336,335000.0
2015-05-01 10:10:00,65.33,65.59,65.32,65.55,153700.0,60.8243,61.0663,60.815,61.0291,153700.0
2015-05-01 10:15:00,65.54,65.58,65.43,65.52,202400.0,61.0198,61.057,60.9174,61.0012,202400.0
2015-05-01 10:20:00,65.52,65.64,65.48,65.53,128900.0,61.0012,61.1129,60.9639,61.0105,128900.0
2015-05-01 10:25:00,65.54,65.6,65.49,65.51,85300.0,61.0198,61.0756,60.9732,60.9918,85300.0
2015-05-01 10:30:00,65.51,65.69,65.5,65.59,108200.0,60.9918,61.1594,60.9825,61.0663,108200.0
2015-05-01 10:35:00,65.59,65.68,65.57,65.64,116400.0,61.0663,61.1501,61.0477,61.1129,116400.0
2015-05-01 10:40:00,65.63,65.66,65.58,65.59,127400.0,61.1036,61.1315,61.057,61.0663,127400.0
2015-05-01 10:45:00,65.58,65.74,65.58,65.67,103000.0,61.057,61.206,61.057,61.1408,103000.0
2015-05-01 10:50:00,65.67,65.74,65.65,65.66,90900.0,61.1408,61.206,61.1222,61.1315,90900.0
2015-05-01 10:55:00,65.65,65.7,65.58,65.59,80500.0,61.1222,61.1687,61.057,61.0663,80500.0
2015-05-01 11:00:00,65.59,65.74,65.54,65.74,132000.0,61.0663,61.206,61.0198,61.206,132000.0
2015-05-01 11:05:00,65.72,65.84,65.63,65.64,142700.0,61.1874,61.2991,61.1036,61.1129,142700.0
2015-05-01 11:10:00,65.62,65.66,65.49,65.49,68900.0,61.0943,61.1315,60.9732,60.9732,68900.0
2015-05-01 11:15:00,65.48,65.56,65.48,65.52,83300.0,60.9639,61.0384,60.9639,61.0012,83300.0
2015-05-01 11:20:00,65.52,65.62,65.51,65.53,59000.0,61.0012,61.0943,60.9918,61.0105,59000.0
2015-05-01 11:25:00,65.53,65.75,65.51,65.67,60100.0,61.0105,61.2153,60.9918,61.1408,60100.0
2015-05-01 11:30:00,65.67,65.75,65.63,65.73,76800.0,61.1408,61.2153,61.1036,61.1967,76800.0
2015-05-01 11:35:00,65.71,65.75,65.64,65.66,75900.0,61.1781,61.2153,61.1129,61.1315,75900.0
2015-05-01 11:40:00,65.67,65.68,65.54,65.54,67200.0,61.1408,61.1501,61.0198,61.0198,67200.0
2015-05-01 11:45:00,65.52,65.55,65.45,65.46,87700.0,61.0012,61.0291,60.936,60.9453,87700.0
2015-05-01 11:50:00,65.45,65.71,65.43,65.7,132700.0,60.936,61.1781,60.9174,61.1687,132700.0
2015-05-01 11:55:00,65.71,65.76,65.6,65.6,104400.0,61.1781,61.2246,61.0756,61.0756,104400.0
2015-05-01 12:00:00,65.6,65.62,65.44,65.5,94200.0,61.0756,61.0943,60.9267,60.9825,94200.0
2015-05-01 12:05:00,65.51,65.51,65.36,65.37,97700.0,60.9918,60.9918,60.8522,60.8615,97700.0
2015-05-01 12:10:00,65.37,65.5,65.37,65.48,48300.0,60.8615,60.9825,60.8615,60.9639,48300.0
2015-05-01 12:15:00,65.49,65.5,65.36,65.47,59600.0,60.9732,60.9825,60.8522,60.9546,59600.0
2015-05-01 12:20:00,65.48,65.51,65.41,65.51,70400.0,60.9639,60.9918,60.8987,60.9918,70400.0
2015-05-01 12:25:00,65.51,65.62,65.47,65.62,53100.0,60.9918,61.0943,60.9546,61.0943,53100.0
2015-05-01 12:30:00,65.62,65.73,65.59,65.62,64500.0,61.0943,61.1967,61.0663,61.0943,64500.0
2015-05-01 12:35:00,65.62,65.63,65.53,65.57,43600.0,61.0943,61.1036,61.0105,61.0477,43600.0
2015-05-01 12:40:00,65.55,65.57,65.51,65.53,47200.0,61.0291,61.0477,60.9918,61.0105,47200.0
2015-05-01 12:45:00,65.53,65.58,65.53,65.56,44200.0,61.0105,61.057,61.0105,61.0384,44200.0
2015-05-01 12:50:00,65.57,65.67,65.49,65.65,63100.0,61.0477,61.1408,60.9732,61.1222,63100.0
2015-05-01 12:55:00,65.65,65.75,65.63,65.71,82700.0,61.1222,61.2153,61.1036,61.1781,82700.0
2015-05-01 13:00:00,65.71,65.75,65.64,65.66,72100.0,61.1781,61.2153,61.1129,61.1315,72100.0
2015-05-01 13:05:00,65.65,65.65,65.51,65.53,44800.0,61.1222,61.1222,60.9918,61.0105,44800.0
2015-05-01 13:10:00,65.53,65.55,65.38,65.44,72900.0,61.0105,61.0291,60.8708,60.9267,72900.0
2015-05-01 13:15:00,65.44,65.54,65.43,65.47,77400.0,60.9267,61.0198,60.9174,60.9546,77400.0
2015-05-01 13:20:00,65.46,65.49,65.43,65.46,53700.0,60.9453,60.9732,60.9174,60.9453,53700.0
2015-05-01 13:25:00,65.47,65.47,65.38,65.41,66300.0,60.9546,60.9546,60.8708,60.8987,66300.0
2015-05-01 13:30:00,65.41,65.46,65.39,65.41,49700.0,60.8987,60.9453,60.8801,60.8987,49700.0
2015-05-01 13:35:00,65.43,65.51,65.39,65.48,53300.0,60.9174,60.9918,60.8801,60.9639,53300.0
2015-05-01 13:40:00,65.5,65.5,65.37,65.44,41800.0,60.9825,60.9825,60.8615,60.9267,41800.0
2015-05-01 13:45:00,65.44,65.46,65.4,65.44,45200.0,60.9267,60.9453,60.8894,60.9267,45200.0
2015-05-01 13:50:00,65.44,65.6,65.43,65.57,73600.0,60.9267,61.0756,60.9174,61.0477,73600.0
2015-05-01 13:55:00,65.57,65.6,65.5,65.51,56300.0,61.0477,61.0756,60.9825,60.9918,56300.0
2015-05-01 14:00:00,65.52,65.54,65.46,65.48,62400.0,61.0012,61.0198,60.9453,60.9639,62400.0
2015-05-01 14:05:00,65.47,65.48,65.42,65.44,55600.0,60.9546,60.9639,60.9081,60.9267,55600.0
2015-05-01 14:10:00,65.44,65.53,65.43,65.5,89500.0,60.9267,61.0105,60.9174,60.9825,89500.0
2015-05-01 14:15:00,65.51,65.54,65.5,65.51,38900.0,60.9918,61.0198,60.9825,60.9918,38900.0
2015-05-01 14:20:00,65.51,65.52,65.43,65.46,62900.0,60.9918,61.0012,60.9174,60.9453,62900.0
2015-05-01 14:25:00,65.47,65.6,65.46,65.59,61000.0,60.9546,61.0756,60.9453,61.0663,61000.0
2015-05-01 14:30:00,65.6,65.6,65.49,65.49,55000.0,61.0756,61.0756,60.9732,60.9732,55000.0
2015-05-01 14:35:00,65.49,65.54,65.47,65.52,91300.0,60.9732,61.0198,60.9546,61.0012,91300.0
2015-05-01 14:40:00,65.51,65.52,65.46,65.5,134400.0,60.9918,61.0012,60.9453,60.9825,134400.0
2015-05-01 14:45:00,65.51,65.59,65.49,65.56,78400.0,60.9918,61.0663,60.9732,61.0384,78400.0
2015-05-01 14:50:00,65.55,65.66,65.54,65.65,65000.0,61.0291,61.1315,61.0198,61.1222,65000.0
2015-05-01 14:55:00,65.63,65.68,65.63,65.66,46700.0,61.1036,61.1501,61.1036,61.1315,46700.0
2015-05-01 15:00:00,65.65,65.68,65.59,65.65,67900.0,61.1222,61.1501,61.0663,61.1222,67900.0
2015-05-01 15:05:00,65.64,65.72,65.6,65.66,72600.0,61.1129,61.1874,61.0756,61.1315,72600.0
2015-05-01 15:10:00,65.65,65.71,65.64,65.7,73300.0,61.1222,61.1781,61.1129,61.1687,73300.0
2015-05-01 15:15:00,65.69,65.71,65.64,65.65,107200.0,61.1594,61.1781,61.1129,61.1222,107200.0
2015-05-01 15:20:00,65.66,65.71,65.65,65.68,102800.0,61.1315,61.1781,61.1222,61.1501,102800.0
2015-05-01 15:25:00,65.69,65.7,65.63,65.65,93100.0,61.1594,61.1687,61.1036,61.1222,93100.0
2015-05-01 15:30:00,65.65,65.69,65.65,65.69,132400.0,61.1222,61.1594,61.1222,61.1594,132400.0
2015-05-01 15:35:00,65.69,65.73,65.66,65.66,78500.0,61.1594,61.1967,61.1315,61.1315,78500.0
2015-05-01 15:40:00,65.67,65.76,65.66,65.69,133100.0,61.1408,61.2246,61.1315,61.1594,133100.0
2015-05-01 15:45:00,65.7,65.73,65.64,65.7,184500.0,61.1687,61.1967,61.1129,61.1687,184500.0
2015-05-01 15:50:00,65.69,65.75,65.65,65.67,173700.0,61.1594,61.2153,61.1222,61.1408,173700.0
2015-05-01 15:55:00,65.67,65.79,65.65,65.76,328800.0,61.1408,61.2525,61.1222,61.2246,328800.0
2015-05-04 09:30:00,66.05,66.06,65.49,65.51,339100.0,61.4946,61.5039,60.9732,60.9918,339100.0
2015-05-04 09:35:00,65.48,65.83,65.47,65.73,109300.0,60.9639,61.2898,60.9546,61.1967,109300.0
2015-05-04 09:40:00,65.74,65.88,65.73,65.78,111300.0,61.206,61.3363,61.1967,61.2432,111300.0
2015-05-04 09:45:00,65.79,65.95,65.74,65.76,124900.0,61.2525,61.4015,61.206,61.2246,124900.0
2015-05-04 09:50:00,65.77,65.83,65.72,65.72,135200.0,61.2339,61.2898,61.1874,61.1874,135200.0
2015-05-04 09:55:00,65.73,65.84,65.72,65.81,102300.0,61.1967,61.2991,61.1874,61.2712,102300.0
2015-05-04 10:00:00,65.81,65.96,65.77,65.95,90000.0,61.2712,61.4108,61.2339,61.4015,90000.0
2015-05-04 10:05:00,65.95,65.96,65.81,65.87,79200.0,61.4015,61.4108,61.2712,61.327,79200.0
2015-05-04 10:10:00,65.87,66.09,65.86,66.06,171200.0,61.327,61.5318,61.3177,61.5039,171200.0
2015-05-04 10:15:00,66.07,66.08,65.93,66.01,85200.0,61.5132,61.5225,61.3829,61.4574,85200.0
2015-05-04 10:20:00,66.01,66.06,65.98,66.04,65100.0,61.4574,61.5039,61.4294,61.4853,65100.0
2015-05-04 10:25:00,66.04,66.14,66.01,66.12,66300.0,61.4853,61.5784,61.4574,61.5598,66300.0
2015-05-04 10:30:00,66.11,66.13,66.03,66.03,63100.0,61.5505,61.5691,61.476,61.476,63100.0
2015-05-04 10:35:00,66.04,66.06,65.94,65.97,98800.0,61.4853,61.5039,61.3922,61.4201,98800.0
2015-05-04 10:40:00,65.96,66.06,65.95,66.04,72400.0,61.4108,61.5039,61.4015,61.4853,72400.0
2015-05-04 10:45:00,66.05,66.07,65.99,66.05,66900.0,61.4946,61.5132,61.4387,61.4946,66900.0
2015-05-04 10:50:00,66.06,66.07,65.96,66.04,63200.0,61.5039,61.5132,61.4108,61.4853,63200.0
2015-05-04 10:55:00,66.04,66.08,66.0,66.0,49300.0,61.4853,61.5225,61.4481,61.4481,49300.0
2015-05-04 11:00:00,66.01,66.04,66.0,66.02,49600.0,61.4574,61.4853,61.4481,61.4667,49600.0
2015-05-04 11:05:00,66.02,66.04,65.98,65.98,94500.0,61.4667,61.4853,61.4294,61.4294,94500.0
2015-05-04 11:10:00,65.98,66.01,65.96,65.97,77900.0,61.4294,61.4574,61.4108,61.4201,77900.0
2015-05-04 11:15:00,65.96,65.97,65.92,65.94,37700.0,61.4108,61.4201,61.3736,61.3922,37700.0
2015-05-04 11:20:00,65.93,65.94,65.86,65.86,47000.0,61.3829,61.3922,61.3177,61.3177,47000.0
2015-05-04 11:25:00,65.87,65.9,65.8,65.84,53000.0,61.327,61.355,61.2618,61.2991,53000.0
2015-05-04 11:30:00,65.84,65.87,65.7,65.72,54200.0,61.2991,61.327,61.1687,61.1874,54200.0
2015-05-04 11:35:00,65.72,65.77,65.67,65.75,84300.0,61.1874,61.2339,61.1408,61.2153,84300.0
2015-05-04 11:40:00,65.75,65.86,65.75,65.86,38800.0,61.2153,61.3177,61.2153,61.3177,38800.0
2015-05-04 11:45:00,65.86,65.89,65.84,65.86,42100.0,61.3177,61.3456,61.2991,61.3177,42100.0
2015-05-04 11:50:00,65.87,65.88,65.75,65.8,47000.0,61.327,61.3363,61.2153,61.2618,47000.0
2015-05-04 11:55:00,65.81,65.88,65.76,65.86,49500.0,61.2712,61.3363,61.2246,61.3177,49500.0
2015-05-04 12:00:00,65.85,65.87,65.82,65.85,56500.0,61.3084,61.327,61.2805,61.3084,56500.0
2015-05-04 12:05:00,65.85,65.92,65.84,65.88,51000.0,61.3084,61.3736,61.2991,61.3363,51000.0
2015-05-04 12:10:00,65.88,65.9,65.83,65.86,35800.0,61.3363,61.355,61.2898,61.3177,35800.0
2015-05-04 12:15:00,65.86,65.89,65.8,65.81,42900.0,61.3177,61.3456,61.2618,61.2712,42900.0
2015-05-04 12:20:00,65.81,65.82,65.74,65.77,42600.0,61.2712,61.2805,61.206,61.2339,42600.0
2015-05-04 12:25:00,65.78,65.88,65.78,65.88,46500.0,61.2432,61.3363,61.2432,61.3363,46500.0
2015-05-04 12:30:00,65.88,65.88,65.78,65.82,53800.0,61.3363,61.3363,61.2432,61.2805,53800.0
2015-05-04 12:35:00,65.84,65.86,65.8,65.83,49000.0,61.2991,61.3177,61.2618,61.2898,49000.0
2015-05-04 12:40:00,65.82,65.82,65.77,65.78,39300.0,61.2805,61.2805,61.2339,61.2432,39300.0
2015-05-04 12:45:00,65.78,65.81,65.72,65.73,44700.0,61.2432,61.2712,61.1874,61.1967,44700.0
2015-05-04 12:50:00,65.73,65.76,65.71,65.74,58700.0,61.1967,61.2246,61.1781,61.206,58700.0
2015-05-04 12:55:00,65.75,65.81,65.7,65.75,86700.0,61.2153,61.2712,61.1687,61.2153,86700.0
2015-05-04 13:00:00,65.74,65.81,65.72,65.79,45100.0,61.206,61.2712,61.1874,61.2525,45100.0
2015-05-04 13:05:00,65.79,65.79,65.68,65.72,64400.0,61.2525,61.2525,61.1501,61.1874,64400.0
2015-05-04 13:10:00,65.72,65.78,65.69,65.78,41800.0,61.1874,61.2432,61.1594,61.2432,41800.0
2015-05-04 13:15:00,65.78,65.78,65.71,65.72,65000.0,61.2432,61.2432,61.1781,61.1874,65000.0
2015-05-04 13:20:00,65.73,65.75,65.67,65.71,61000.0,61.1967,61.2153,61.1408,61.1781,61000.0
2015-05-04 13:25:00,65.71,65.8,65.69,65.77,133100.0,61.1781,61.2618,61.1594,61.2339,133100.0
2015-05-04 13:30:00,65.77,65.83,65.76,65.79,77000.0,61.2339,61.2898,61.2246,61.2525,77000.0
2015-05-04 13:35:00,65.79,65.82,65.75,65.77,40100.0,61.2525,61.2805,61.2153,61.2339,40100.0
2015-05-04 13:40:00,65.76,65.8,65.76,65.78,62700.0,61.2246,61.2618,61.2246,61.2432,62700.0
2015-05-04 13:45:00,65.77,65.87,65.77,65.81,97300.0,61.2339,61.327,61.2339,61.2712,97300.0
2015-05-04 13:50:00,65.81,65.85,65.8,65.83,96600.0,61.2712,61.3084,61.2618,61.2898,96600.0
2015-05-04 13:55:00,65.83,65.89,65.81,65.88,93100.0,61.2898,61.3456,61.2712,61.3363,93100.0
2015-05-04 14:00:00,65.88,65.92,65.85,65.87,59800.0,61.3363,61.3736,61.3084,61.327,59800.0
2015-05-04 14:05:00,65.87,65.88,65.77,65.87,72900.0,61.327,61.3363,61.2339,61.327,72900.0
2015-05-04 14:10:00,65.87,65.88,65.79,65.79,42400.0,61.327,61.3363,61.2525,61.2525,42400.0
2015-05-04 14:15:00,65.79,65.83,65.78,65.83,65700.0,61.2525,61.2898,61.2432,61.2898,65700.0
2015-05-04 14:20:00,65.83,65.84,65.78,65.84,91300.0,61.2898,61.2991,61.2432,61.2991,91300.0
2015-05-04 14:25:00,65.84,65.84,65.8,65.81,52600.0,61.2991,61.2991,61.2618,61.2712,52600.0
2015-05-04 14:30:00,65.82,65.84,65.81,65.82,38500.0,61.2805,61.2991,61.2712,61.2805,38500.0
2015-05-04 14:35:00,65.82,65.89,65.82,65.87,84000.0,61.2805,61.3456,61.2805,61.327,84000.0
2015-05-04 14:40:00,65.87,65.9,65.81,65.82,47100.0,61.327,61.355,61.2712,61.2805,47100.0
2015-05-04 14:45:00,65.82,65.83,65.74,65.79,60000.0,61.2805,61.2898,61.206,61.2525,60000.0
2015-05-04 14:50:00,65.8,65.83,65.78,65.81,67900.0,61.2618,61.2898,61.2432,61.2712,67900.0
2015-05-04 14:55:00,65.8,65.83,65.78,65.79,122800.0,61.2618,61.2898,61.2432,61.2525,122800.0
2015-05-04 15:00:00,65.79,65.8,65.72,65.78,87600.0,61.2525,61.2618,61.1874,61.2432,87600.0
2015-05-04 15:05:00,65.78,65.82,65.73,65.73,52600.0,61.2432,61.2805,61.1967,61.1967,52600.0
2015-05-04 15:10:00,65.73,65.74,65.68,65.69,82400.0,61.1967,61.206,61.1501,61.1594,82400.0
2015-05-04 15:15:00,65.69,65.8,65.68,65.74,100900.0,61.1594,61.2618,61.1501,61.206,100900.0
2015-05-04 15:20:00,65.74,65.79,65.72,65.78,90100.0,61.206,61.2525,61.1874,61.2432,90100.0
2015-05-04 15:25:00,65.78,65.78,65.66,65.67,97200.0,61.2432,61.2432,61.1315,61.1408,97200.0
2015-05-04 15:30:00,65.68,65.73,65.66,65.71,95700.0,61.1501,61.1967,61.1315,61.1781,95700.0
2015-05-04 15:35:00,65.72,65.75,65.66,65.66,87300.0,61.1874,61.2153,61.1315,61.1315,87300.0
2015-05-04 15:40:00,65.66,65.69,65.59,65.66,149100.0,61.1315,61.1594,61.0663,61.1315,149100.0
2015-05-04 15:45:00,65.66,65.67,65.52,65.52,135900.0,61.1315,61.1408,61.0012,61.0012,135900.0
2015-05-04 15:50:00,65.53,65.55,65.51,65.53,242300.0,61.0105,61.0291,60.9918,61.0105,242300.0
2015-05-04 15:55:00,65.53,65.57,65.52,65.57,227400.0,61.0105,61.0477,61.0012,61.0477,227400.0
2015-05-05 09:30:00,65.77,65.94,65.6,65.8,245000.0,61.2339,61.3922,61.0756,61.2618,245000.0
2015-05-05 09:35:00,65.81,65.98,65.78,65.89,411000.0,61.2712,61.4294,61.2432,61.3456,411000.0
2015-05-05 09:40:00,65.89,66.0,65.86,66.0,77800.0,61.3456,61.4481,61.3177,61.4481,77800.0
2015-05-05 09:45:00,66.0,66.2,65.95,66.18,195300.0,61.4481,61.6343,61.4015,61.6156,195300.0
2015-05-05 09:50:00,66.18,66.27,66.17,66.2,159200.0,61.6156,61.6994,61.6063,61.6343,159200.0
2015-05-05 09:55:00,66.2,66.23,66.12,66.15,96000.0,61.6343,61.6622,61.5598,61.5877,96000.0
2015-05-05 10:00:00,66.15,66.16,66.02,66.1,113000.0,61.5877,61.597,61.4667,61.5412,113000.0
2015-05-05 10:05:00,66.09,66.28,66.02,66.26,149500.0,61.5318,61.7087,61.4667,61.6901,149500.0
2015-05-05 10:10:00,66.26,66.28,66.12,66.26,196600.0,61.6901,61.7087,61.5598,61.6901,196600.0
2015-05-05 10:15:00,66.26,66.27,66.14,66.2,123300.0,61.6901,61.6994,61.5784,61.6343,123300.0
2015-05-05 10:20:00,66.19,66.34,66.14,66.33,156500.0,61.6249,61.7646,61.5784,61.7553,156500.0
2015-05-05 10:25:00,66.33,66.39,66.3,66.33,65200.0,61.7553,61.8112,61.7274,61.7553,65200.0
2015-05-05 10:30:00,66.31,66.35,66.28,66.33,115900.0,61.7367,61.7739,61.7087,61.7553,115900.0
2015-05-05 10:35:00,66.33,66.36,66.26,66.3,172000.0,61.7553,61.7832,61.6901,61.7274,172000.0
2015-05-05 10:40:00,66.3,66.33,66.26,66.32,106600.0,61.7274,61.7553,61.6901,61.746,106600.0
2015-05-05 10:45:00,66.32,66.37,66.31,66.33,50600.0,61.746,61.7925,61.7367,61.7553,50600.0
2015-05-05 10:50:00,66.34,66.35,66.25,66.27,55800.0,61.7646,61.7739,61.6808,61.6994,55800.0
2015-05-05 10:55:00,66.26,66.31,66.25,66.26,42400.0,61.6901,61.7367,61.6808,61.6901,42400.0
2015-05-05 11:00:00,66.26,66.27,66.17,66.22,141300.0,61.6901,61.6994,61.6063,61.6529,141300.0
2015-05-05 11:05:00,66.22,66.23,66.08,66.13,238700.0,61.6529,61.6622,61.5225,61.5691,238700.0
2015-05-05 11:10:00,66.13,66.21,66.1,66.17,48100.0,61.5691,61.6436,61.5412,61.6063,48100.0
2015-05-05 11:15:00,66.17,66.19,66.12,66.12,46300.0,61.6063,61.6249,61.5598,61.5598,46300.0
2015-05-05 11:20:00,66.13,66.18,66.08,66.16,87500.0,61.5691,61.6156,61.5225,61.597,87500.0
2015-05-05 11:25:00,66.15,66.21,66.13,66.14,77700.0,61.5877,61.6436,61.5691,61.5784,77700.0
2015-05-05 11:30:00,66.14,66.14,65.98,66.02,57400.0,61.5784,61.5784,61.4294,61.4667,57400.0
2015-05-05 11:35:00,66.02,66.08,66.01,66.03,39100.0,61.4667,61.5225,61.4574,61.476,39100.0
2015-05-05 11:40:00,66.03,66.09,66.02,66.08,41900.0,61.476,61.5318,61.4667,61.5225,41900.0
2015-05-05 11:45:00,66.08,66.09,66.04,66.04,37900.0,61.5225,61.5318,61.4853,61.4853,37900.0
2015-05-05 11:50:00,66.04,66.05,65.99,66.05,52500.0,61.4853,61.4946,61.4387,61.4946,52500.0
2015-05-05 11:55:00,66.05,66.1,66.04,66.06,35600.0,61.4946,61.5412,61.4853,61.5039,35600.0
2015-05-05 12:00:00,66.07,66.12,66.05,66.09,49300.0,61.5132,61.5598,61.4946,61.5318,49300.0
2015-05-05 12:05:00,66.09,66.18,66.09,66.15,80200.0,61.5318,61.6156,61.5318,61.5877,80200.0
2015-05-05 12:10:00,66.16,66.17,66.11,66.15,55400.0,61.597,61.6063,61.5505,61.5877,55400.0
2015-05-05 12:15:00,66.16,66.22,66.12,66.2,54300.0,61.597,61.6529,61.5598,61.6343,54300.0
2015-05-05 12:20:00,66.2,66.24,66.17,66.17,23000.0,61.6343,61.6715,61.6063,61.6063,23000.0
2015-05-05 12:25:00,66.17,66.19,66.12,66.14,32400.0,61.6063,61.6249,61.5598,61.5784,32400.0
2015-05-05 12:30:00,66.14,66.17,66.08,66.17,32200.0,61.5784,61.6063,61.5225,61.6063,32200.0
2015-05-05 12:35:00,66.16,66.18,66.13,66.14,27700.0,61.597,61.6156,61.5691,61.5784,27700.0
2015-05-05 12:40:00,66.14,66.17,66.1,66.15,30200.0,61.5784,61.6063,61.5412,61.5877,30200.0
2015-05-05 12:45:00,66.15,66.23,66.13,66.19,40800.0,61.5877,61.6622,61.5691,61.6249,40800.0
2015-05-05 12:50:00,66.2,66.23,66.15,66.17,27600.0,61.6343,61.6622,61.5877,61.6063,27600.0
2015-05-05 12:55:00,66.18,66.18,66.1,66.17,24300.0,61.6156,61.6156,61.5412,61.6063,24300.0
2015-05-05 13:00:00,66.16,66.17,66.1,66.11,27400.0,61.597,61.6063,61.5412,61.5505,27400.0
2015-05-05 13:05:00,66.1,66.12,66.07,66.08,37000.0,61.5412,61.5598,61.5132,61.5225,37000.0
2015-05-05 13:10:00,66.08,66.12,66.07,66.08,74100.0,61.5225,61.5598,61.5132,61.5225,74100.0
2015-05-05 13:15:00,66.09,66.11,66.05,66.09,82000.0,61.5318,61.5505,61.4946,61.5318,82000.0
2015-05-05 13:20:00,66.09,66.11,66.0,66.09,47500.0,61.5318,61.5505,61.4481,61.5318,47500.0
2015-05-05 13:25:00,66.09,66.13,66.07,66.12,47600.0,61.5318,61.5691,61.5132,61.5598,47600.0
2015-05-05 13:30:00,66.12,66.17,66.07,66.17,59600.0,61.5598,61.6063,61.5132,61.6063,59600.0
2015-05-05 13:35:00,66.17,66.25,66.17,66.22,68700.0,61.6063,61.6808,61.6063,61.6529,68700.0
2015-05-05 13:40:00,66.22,66.23,66.18,66.22,56800.0,61.6529,61.6622,61.6156,61.6529,56800.0
2015-05-05 13:45:00,66.22,66.22,66.18,66.22,68100.0,61.6529,61.6529,61.6156,61.6529,68100.0
2015-05-05 13:50:00,66.22,66.25,66.18,66.23,86500.0,61.6529,61.6808,61.6156,61.6622,86500.0
2015-05-05 13:55:00,66.22,66.3,66.19,66.26,98100.0,61.6529,61.7274,61.6249,61.6901,98100.0
2015-05-05 14:00:00,66.26,66.29,66.19,66.26,144000.0,61.6901,61.7181,61.6249,61.6901,144000.0
2015-05-05 14:05:00,66.25,66.3,66.24,66.27,76200.0,61.6808,61.7274,61.6715,61.6994,76200.0
2015-05-05 14:10:00,66.26,66.3,66.24,66.24,51000.0,61.6901,61.7274,61.6715,61.6715,51000.0
2015-05-05 14:15:00,66.25,66.29,66.21,66.28,66300.0,61.6808,61.7181,61.6436,61.7087,66300.0
2015-05-05 14:20:00,66.29,66.3,66.19,66.27,47800.0,61.7181,61.7274,61.6249,61.6994,47800.0
2015-05-05 14:25:00,66.25,66.26,66.17,66.22,88000.0,61.6808,61.6901,61.6063,61.6529,88000.0
2015-05-05 14:30:00,66.22,66.25,66.19,66.23,99900.0,61.6529,61.6808,61.6249,61.6622,99900.0
2015-05-05 14:35:00,66.21,66.23,66.15,66.16,60200.0,61.6436,61.6622,61.5877,61.597,60200.0
2015-05-05 14:40:00,66.17,66.17,66.05,66.06,71600.0,61.6063,61.6063,61.4946,61.5039,71600.0
2015-05-05 14:45:00,66.06,66.1,66.05,66.07,48500.0,61.5039,61.5412,61.4946,61.5132,48500.0
2015-05-05 14:50:00,66.08,66.08,65.96,66.0,80800.0,61.5225,61.5225,61.4108,61.4481,80800.0
2015-05-05 14:55:00,66.0,66.03,65.96,65.99,44200.0,61.4481,61.476,61.4108,61.4387,44200.0
2015-05-05 15:00:00,65.98,66.01,65.95,66.0,112100.0,61.4294,61.4574,61.4015,61.4481,112100.0
2015-05-05 15:05:00,65.98,66.04,65.97,65.99,78900.0,61.4294,61.4853,61.4201,61.4387,78900.0
2015-05-05 15:10:00,65.98,66.05,65.95,66.05,99000.0,61.4294,61.4946,61.4015,61.4946,99000.0
2015-05-05 15:15:00,66.04,66.07,66.01,66.05,88900.0,61.4853,61.5132,61.4574,61.4946,88900.0
2015-05-05 15:20:00,66.05,66.05,65.96,65.99,90000.0,61.4946,61.4946,61.4108,61.4387,90000.0
2015-05-05 15:25:00,65.99,66.1,65.98,66.03,91300.0,61.4387,61.5412,61.4294,61.476,91300.0
2015-05-05 15:30:00,66.03,66.09,66.01,66.09,79500.0,61.476,61.5318,61.4574,61.5318,79500.0
2015-05-05 15:35:00,66.09,66.14,66.03,66.09,94500.0,61.5318,61.5784,61.476,61.5318,94500.0
2015-05-05 15:40:00,66.09,66.09,66.0,66.06,122700.0,61.5318,61.5318,61.4481,61.5039,122700.0
2015-05-05 15:45:00,66.05,66.08,65.97,66.0,99900.0,61.4946,61.5225,61.4201,61.4481,99900.0
2015-05-05 15:50:00,65.99,66.03,65.96,65.98,124200.0,61.4387,61.476,61.4108,61.4294,124200.0
2015-05-05 15:55:00,65.98,66.03,65.96,65.97,199000.0,61.4294,61.476,61.4108,61.4201,199000.0
2015-05-06 09:30:00,66.15,66.65,66.06,66.36,383200.0,61.5877,62.0532,61.5039,61.7832,383200.0
2015-05-06 09:35:00,66.37,66.39,66.24,66.28,100400.0,61.7925,61.8112,61.6715,61.7087,100400.0
2015-05-06 09:40:00,66.28,66.34,66.05,66.18,141900.0,61.7087,61.7646,61.4946,61.6156,141900.0
2015-05-06 09:45:00,66.13,66.21,66.07,66.14,81100.0,61.5691,61.6436,61.5132,61.5784,81100.0
2015-05-06 09:50:00,66.11,66.2,65.97,66.01,101500.0,61.5505,61.6343,61.4201,61.4574,101500.0
2015-05-06 09:55:00,66.01,66.17,65.99,66.08,73000.0,61.4574,61.6063,61.4387,61.5225,73000.0
2015-05-06 10:00:00,66.08,66.18,65.95,66.13,115400.0,61.5225,61.6156,61.4015,61.5691,115400.0
2015-05-06 10:05:00,66.12,66.13,65.78,65.84,96000.0,61.5598,61.5691,61.2432,61.2991,96000.0
2015-05-06 10:10:00,65.81,65.96,65.71,65.91,84900.0,61.2712,61.4108,61.1781,61.3643,84900.0
2015-05-06 10:15:00,65.91,66.06,65.87,65.89,109200.0,61.3643,61.5039,61.327,61.3456,109200.0
2015-05-06 10:20:00,65.87,65.92,65.76,65.77,103300.0,61.327,61.3736,61.2246,61.2339,103300.0
2015-05-06 10:25:00,65.76,65.88,65.71,65.87,188800.0,61.2246,61.3363,61.1781,61.327,188800.0
2015-05-06 10:30:00,65.88,65.88,65.74,65.78,103300.0,61.3363,61.3363,61.206,61.2432,103300.0
2015-05-06 10:35:00,65.78,65.83,65.68,65.83,39200.0,61.2432,61.2898,61.1501,61.2898,39200.0
2015-05-06 10:40:00,65.84,65.94,65.82,65.92,83400.0,61.2991,61.3922,61.2805,61.3736,83400.0
2015-05-06 10:45:00,65.92,66.18,65.92,66.16,93300.0,61.3736,61.6156,61.3736,61.597,93300.0
2015-05-06 10:50:00,66.17,66.22,66.11,66.16,38900.0,61.6063,61.6529,61.5505,61.597,38900.0
2015-05-06 10:55:00,66.17,66.18,66.09,66.18,50200.0,61.6063,61.6156,61.5318,61.6156,50200.0
2015-05-06 11:00:00,66.17,66.28,66.15,66.25,64400.0,61.6063,61.7087,61.5877,61.6808,64400.0
2015-05-06 11:05:00,66.25,66.25,66.17,66.18,40200.0,61.6808,61.6808,61.6063,61.6156,40200.0
2015-05-06 11:10:00,66.18,66.19,66.03,66.06,39700.0,61.6156,61.6249,61.476,61.5039,39700.0
2015-05-06 11:15:00,66.06,66.09,66.01,66.04,36400.0,61.5039,61.5318,61.4574,61.4853,36400.0
2015-05-06 11:20:00,66.03,66.05,65.96,66.01,41600.0,61.476,61.4946,61.4108,61.4574,41600.0
2015-05-06 11:25:00,66.01,66.09,66.01,66.06,26500.0,61.4574,61.5318,61.4574,61.5039,26500.0
2015-05-06 11:30:00,66.06,66.1,66.04,66.05,21100.0,61.5039,61.5412,61.4853,61.4946,21100.0
2015-05-06 11:35:00,66.04,66.06,65.92,65.97,38200.0,61.4853,61.5039,61.3736,61.4201,38200.0
2015-05-06 11:40:00,65.98,66.19,65.98,66.19,33300.0,61.4294,61.6249,61.4294,61.6249,33300.0
2015-05-06 11:45:00,66.19,66.23,66.16,66.21,46400.0,61.6249,61.6622,61.597,61.6436,46400.0
2015-05-06 11:50:00,66.2,66.25,66.17,66.18,38900.0,61.6343,61.6808,61.6063,61.6156,38900.0
2015-05-06 11:55:00,66.18,66.2,66.16,66.19,28200.0,61.6156,61.6343,61.597,61.6249,28200.0
2015-05-06 12:00:00,66.19,66.19,66.12,66.12,56500.0,61.6249,61.6249,61.5598,61.5598,56500.0
2015-05-06 12:05:00,66.13,66.15,66.05,66.07,25800.0,61.5691,61.5877,61.4946,61.5132,25800.0
2015-05-06 12:10:00,66.1,66.13,66.06,66.06,36500.0,61.5412,61.5691,61.5039,61.5039,36500.0
2015-05-06 12:15:00,66.06,66.09,66.01,66.09,22600.0,61.5039,61.5318,61.4574,61.5318,22600.0
2015-05-06 12:20:00,66.08,66.15,66.05,66.14,27800.0,61.5225,61.5877,61.4946,61.5784,27800.0
2015-05-06 12:25:00,66.15,66.17,66.08,66.11,45700.0,61.5877,61.6063,61.5225,61.5505,45700.0
2015-05-06 12:30:00,66.1,66.16,66.06,66.15,51600.0,61.5412,61.597,61.5039,61.5877,51600.0
2015-05-06 12:35:00,66.15,66.22,66.12,66.19,30000.0,61.5877,61.6529,61.5598,61.6249,30000.0
2015-05-06 12:40:00,66.18,66.22,66.07,66.07,42200.0,61.6156,61.6529,61.5132,61.5132,42200.0
2015-05-06 12:45:00,66.08,66.16,66.06,66.13,23900.0,61.5225,61.597,61.5039,61.5691,23900.0
2015-05-06 12:50:00,66.15,66.15,65.96,65.97,37000.0,61.5877,61.5877,61.4108,61.4201,37000.0
2015-05-06 12:55:00,65.97,66.08,65.97,66.03,20900.0,61.4201,61.5225,61.4201,61.476,20900.0
2015-05-06 13:00:00,66.01,66.01,65.91,65.93,83900.0,61.4574,61.4574,61.3643,61.3829,83900.0
2015-05-06 13:05:00,65.93,65.97,65.9,65.9,114300.0,61.3829,61.4201,61.355,61.355,114300.0
2015-05-06 13:10:00,65.9,65.93,65.84,65.84,41700.0,61.355,61.3829,61.2991,61.2991,41700.0
2015-05-06 13:15:00,65.83,65.9,65.8,65.89,71400.0,61.2898,61.355,61.2618,61.3456,71400.0
2015-05-06 13:20:00,65.88,65.9,65.83,65.83,40300.0,61.3363,61.355,61.2898,61.2898,40300.0
2015-05-06 13:25:00,65.83,65.83,65.73,65.78,52300.0,61.2898,61.2898,61.1967,61.2432,52300.0
2015-05-06 13:30:00,65.78,65.81,65.71,65.75,39500.0,61.2432,61.2712,61.1781,61.2153,39500.0
2015-05-06 13:35:00,65.76,65.76,65.67,65.76,45100.0,61.2246,61.2246,61.1408,61.2246,45100.0
2015-05-06 13:40:00,65.76,65.79,65.67,65.68,49100.0,61.2246,61.2525,61.1408,61.1501,49100.0
2015-05-06 13:45:00,65.67,65.68,65.56,65.64,38900.0,61.1408,61.1501,61.0384,61.1129,38900.0
2015-05-06 13:50:00,65.64,65.65,65.54,65.56,31500.0,61.1129,61.1222,61.0198,61.0384,31500.0
2015-05-06 13:55:00,65.57,65.67,65.57,65.65,66100.0,61.0477,61.1408,61.0477,61.1222,66100.0
2015-05-06 14:00:00,65.65,65.73,65.62,65.63,47600.0,61.1222,61.1967,61.0943,61.1036,47600.0
2015-05-06 14:05:00,65.63,65.66,65.6,65.61,35500.0,61.1036,61.1315,61.0756,61.085,35500.0
2015-05-06 14:10:00,65.61,65.61,65.51,65.53,62700.0,61.085,61.085,60.9918,61.0105,62700.0
2015-05-06 14:15:00,65.52,65.65,65.52,65.65,41200.0,61.0012,61.1222,61.0012,61.1222,41200.0
2015-05-06 14:20:00,65.65,65.65,65.52,65.53,55200.0,61.1222,61.1222,61.0012,61.0105,55200.0
2015-05-06 14:25:00,65.53,65.58,65.5,65.55,77400.0,61.0105,61.057,60.9825,61.0291,77400.0
2015-05-06 14:30:00,65.56,65.56,65.46,65.48,253000.0,61.0384,61.0384,60.9453,60.9639,253000.0
2015-05-06 14:35:00,65.48,65.49,65.34,65.36,109300.0,60.9639,60.9732,60.8336,60.8522,109300.0
2015-05-06 14:40:00,65.36,65.37,65.23,65.32,74700.0,60.8522,60.8615,60.7312,60.815,74700.0
2015-05-06 14:45:00,65.32,65.33,65.23,65.28,86800.0,60.815,60.8243,60.7312,60.7777,86800.0
2015-05-06 14:50:00,65.28,65.44,65.28,65.39,75800.0,60.7777,60.9267,60.7777,60.8801,75800.0
2015-05-06 14:55:00,65.38,65.42,65.3,65.38,50700.0,60.8708,60.9081,60.7963,60.8708,50700.0
2015-05-06 15:00:00,65.37,65.46,65.36,65.39,77600.0,60.8615,60.9453,60.8522,60.8801,77600.0
2015-05-06 15:05:00,65.4,65.5,65.38,65.49,45800.0,60.8894,60.9825,60.8708,60.9732,45800.0
2015-05-06 15:10:00,65.49,65.5,65.38,65.4,60100.0,60.9732,60.9825,60.8708,60.8894,60100.0
2015-05-06 15:15:00,65.4,65.43,65.28,65.31,51200.0,60.8894,60.9174,60.7777,60.8056,51200.0
2015-05-06 15:20:00,65.31,65.4,65.29,65.37,71000.0,60.8056,60.8894,60.787,60.8615,71000.0
2015-05-06 15:25:00,65.37,65.52,65.36,65.52,67800.0,60.8615,61.0012,60.8522,61.0012,67800.0
2015-05-06 15:30:00,65.52,65.53,65.41,65.42,80100.0,61.0012,61.0105,60.8987,60.9081,80100.0
2015-05-06 15:35:00,65.43,65.59,65.42,65.56,83900.0,60.9174,61.0663,60.9081,61.0384,83900.0
2015-05-06 15:40:00,65.55,65.58,65.43,65.45,103800.0,61.0291,61.057,60.9174,60.936,103800.0
2015-05-06 15:45:00,65.45,65.55,65.41,65.53,175700.0,60.936,61.0291,60.8987,61.0105,175700.0
2015-05-06 15:50:00,65.52,65.61,65.48,65.58,214400.0,61.0012,61.085,60.9639,61.057,214400.0
2015-05-06 15:55:00,65.58,65.71,65.58,65.71,319100.0,61.057,61.1781,61.057,61.1781,319100.0
2015-05-07 09:30:00,65.58,65.94,65.53,65.82,175100.0,61.057,61.3922,61.0105,61.2805,175100.0
2015-05-07 09:35:00,65.82,66.34,65.76,66.06,120900.0,61.2805,61.7646,61.2246,61.5039,120900.0
2015-05-07 09:40:00,66.05,66.26,65.99,66.0,44000.0,61.4946,61.6901,61.4387,61.4481,44000.0
2015-05-07 09:45:00,66.05,66.25,66.01,66.23,270600.0,61.4946,61.6808,61.4574,61.6622,270600.0
2015-05-07 09:50:00,66.27,66.34,66.07,66.1,97700.0,61.6994,61.7646,61.5132,61.5412,97700.0
2015-05-07 09:55:00,66.1,66.1,65.85,65.92,63700.0,61.5412,61.5412,61.3084,61.3736,63700.0
2015-05-07 10:00:00,65.92,66.02,65.86,66.0,54400.0,61.3736,61.4667,61.3177,61.4481,54400.0
2015-05-07 10:05:00,66.0,66.08,65.93,65.94,73400.0,61.4481,61.5225,61.3829,61.3922,73400.0
2015-05-07 10:10:00,65.94,66.12,65.94,66.11,31200.0,61.3922,61.5598,61.3922,61.5505,31200.0
2015-05-07 10:15:00,66.12,66.16,66.0,66.15,53900.0,61.5598,61.597,61.4481,61.5877,53900.0
2015-05-07 10:20:00,66.14,66.14,65.97,66.02,55000.0,61.5784,61.5784,61.4201,61.4667,55000.0
2015-05-07 10:25:00,66.03,66.05,65.89,65.93,45400.0,61.476,61.4946,61.3456,61.3829,45400.0
2015-05-07 10:30:00,65.91,65.92,65.8,65.81,103000.0,61.3643,61.3736,61.2618,61.2712,103000.0
2015-05-07 10:35:00,65.81,65.97,65.8,65.96,45700.0,61.2712,61.4201,61.2618,61.4108,45700.0
2015-05-07 10:40:00,65.97,66.12,65.97,66.09,57300.0,61.4201,61.5598,61.4201,61.5318,57300.0
2015-05-07 10:45:00,66.1,66.17,66.04,66.08,54100.0,61.5412,61.6063,61.4853,61.5225,54100.0
2015-05-07 10:50:00,66.08,66.2,66.07,66.11,74300.0,61.5225,61.6343,61.5132,61.5505,74300.0
2015-05-07 10:55:00,66.12,66.17,66.07,66.1,92100.0,61.5598,61.6063,61.5132,61.5412,92100.0
2015-05-07 11:00:00,66.1,66.2,66.09,66.12,52700.0,61.5412,61.6343,61.5318,61.5598,52700.0
2015-05-07 11:05:00,66.12,66.14,66.05,66.07,77400.0,61.5598,61.5784,61.4946,61.5132,77400.0
2015-05-07 11:10:00,66.07,66.14,66.04,66.11,159100.0,61.5132,61.5784,61.4853,61.5505,159100.0
2015-05-07 11:15:00,66.11,66.19,66.11,66.16,72000.0,61.5505,61.6249,61.5505,61.597,72000.0
2015-05-07 11:20:00,66.17,66.26,66.16,66.24,45400.0,61.6063,61.6901,61.597,61.6715,45400.0
2015-05-07 11:25:00,66.24,66.42,66.24,66.4,330000.0,61.6715,61.8391,61.6715,61.8205,330000.0
2015-05-07 11:30:00,66.4,66.41,66.3,66.34,51500.0,61.8205,61.8298,61.7274,61.7646,51500.0
2015-05-07 11:35:00,66.34,66.42,66.34,66.36,46700.0,61.7646,61.8391,61.7646,61.7832,46700.0
2015-05-07 11:40:00,66.37,66.43,66.36,66.38,35500.0,61.7925,61.8484,61.7832,61.8018,35500.0
2015-05-07 11:45:00,66.38,66.44,66.37,66.43,48600.0,61.8018,61.8577,61.7925,61.8484,48600.0
2015-05-07 11:50:00,66.43,66.44,66.38,66.38,51000.0,61.8484,61.8577,61.8018,61.8018,51000.0
2015-05-07 11:55:00,66.38,66.45,66.34,66.44,54000.0,61.8018,61.867,61.7646,61.8577,54000.0
2015-05-07 12:00:00,66.43,66.47,66.41,66.47,57500.0,61.8484,61.8856,61.8298,61.8856,57500.0
2015-05-07 12:05:00,66.47,66.5,66.43,66.47,91800.0,61.8856,61.9136,61.8484,61.8856,91800.0
2015-05-07 12:10:00,66.47,66.55,66.46,66.54,59900.0,61.8856,61.9601,61.8763,61.9508,59900.0
2015-05-07 12:15:00,66.55,66.64,66.5,66.61,82400.0,61.9601,62.0439,61.9136,62.016,82400.0
2015-05-07 12:20:00,66.63,66.7,66.63,66.67,76300.0,62.0346,62.0998,62.0346,62.0718,76300.0
2015-05-07 12:25:00,66.68,66.69,66.65,66.66,40500.0,62.0812,62.0905,62.0532,62.0625,40500.0
2015-05-07 12:30:00,66.66,66.7,66.61,66.62,34100.0,62.0625,62.0998,62.016,62.0253,34100.0
2015-05-07 12:35:00,66.62,66.67,66.61,66.62,36100.0,62.0253,62.0718,62.016,62.0253,36100.0
2015-05-07 12:40:00,66.63,66.65,66.55,66.58,43700.0,62.0346,62.0532,61.9601,61.9881,43700.0
2015-05-07 12:45:00,66.58,66.59,66.49,66.5,40300.0,61.9881,61.9974,61.9043,61.9136,40300.0
2015-05-07 12:50:00,66.49,66.55,66.46,66.47,35400.0,61.9043,61.9601,61.8763,61.8856,35400.0
2015-05-07 12:55:00,66.47,66.52,66.44,66.5,60700.0,61.8856,61.9322,61.8577,61.9136,60700.0
2015-05-07 13:00:00,66.51,66.59,66.49,66.49,31500.0,61.9229,61.9974,61.9043,61.9043,31500.0
2015-05-07 13:05:00,66.5,66.52,66.43,66.43,39200.0,61.9136,61.9322,61.8484,61.8484,39200.0
2015-05-07 13:10:00,66.44,66.51,66.44,66.5,46500.0,61.8577,61.9229,61.8577,61.9136,46500.0
2015-05-07 13:15:00,66.5,66.55,66.5,66.52,35200.0,61.9136,61.9601,61.9136,61.9322,35200.0
2015-05-07 13:20:00,66.52,66.53,66.5,66.51,36000.0,61.9322,61.9415,61.9136,61.9229,36000.0
2015-05-07 13:25:00,66.5,66.59,66.5,66.57,50700.0,61.9136,61.9974,61.9136,61.9787,50700.0
2015-05-07 13:30:00,66.56,66.59,66.54,66.58,32600.0,61.9694,61.9974,61.9508,61.9881,32600.0
2015-05-07 13:35:00,66.58,66.58,66.55,66.56,37700.0,61.9881,61.9881,61.9601,61.9694,37700.0
2015-05-07 13:40:00,66.56,66.66,66.56,66.65,118300.0,61.9694,62.0625,61.9694,62.0532,118300.0
2015-05-07 13:45:00,66.65,66.66,66.59,66.64,69700.0,62.0532,62.0625,61.9974,62.0439,69700.0
2015-05-07 13:50:00,66.65,66.68,66.57,66.57,63200.0,62.0532,62.0812,61.9787,61.9787,63200.0
2015-05-07 13:55:00,66.58,66.65,66.58,66.6,37600.0,61.9881,62.0532,61.9881,62.0067,37600.0
2015-05-07 14:00:00,66.61,66.65,66.59,66.64,34300.0,62.016,62.0532,61.9974,62.0439,34300.0
2015-05-07 14:05:00,66.64,66.69,66.63,66.67,51500.0,62.0439,62.0905,62.0346,62.0718,51500.0
2015-05-07 14:10:00,66.67,66.69,66.65,66.66,27800.0,62.0718,62.0905,62.0532,62.0625,27800.0
2015-05-07 14:15:00,66.67,66.7,66.65,66.66,33700.0,62.0718,62.0998,62.0532,62.0625,33700.0
2015-05-07 14:20:00,66.66,66.69,66.65,66.68,27000.0,62.0625,62.0905,62.0532,62.0812,27000.0
2015-05-07 14:25:00,66.67,66.7,66.65,66.66,29100.0,62.0718,62.0998,62.0532,62.0625,29100.0
2015-05-07 14:30:00,66.67,66.71,66.67,66.7,68400.0,62.0718,62.1091,62.0718,62.0998,68400.0
2015-05-07 14:35:00,66.71,66.74,66.68,66.73,61600.0,62.1091,62.137,62.0812,62.1277,61600.0
2015-05-07 14:40:00,66.73,66.78,66.73,66.75,114200.0,62.1277,62.1743,62.1277,62.1463,114200.0
2015-05-07 14:45:00,66.76,66.77,66.64,66.64,72700.0,62.1556,62.1649,62.0439,62.0439,72700.0
2015-05-07 14:50:00,66.64,66.7,66.64,66.67,53400.0,62.0439,62.0998,62.0439,62.0718,53400.0
2015-05-07 14:55:00,66.67,66.7,66.62,66.66,73300.0,62.0718,62.0998,62.0253,62.0625,73300.0
2015-05-07 15:00:00,66.64,66.65,66.59,66.62,50500.0,62.0439,62.0532,61.9974,62.0253,50500.0
2015-05-07 15:05:00,66.62,66.64,66.58,66.61,57000.0,62.0253,62.0439,61.9881,62.016,57000.0
2015-05-07 15:10:00,66.62,66.66,66.54,66.54,57000.0,62.0253,62.0625,61.9508,61.9508,57000.0
2015-05-07 15:15:00,66.54,66.56,66.45,66.51,66500.0,61.9508,61.9694,61.867,61.9229,66500.0
2015-05-07 15:20:00,66.51,66.55,66.45,66.5,62700.0,61.9229,61.9601,61.867,61.9136,62700.0
2015-05-07 15:25:00,66.49,66.53,66.43,66.53,78700.0,61.9043,61.9415,61.8484,61.9415,78700.0
2015-05-07 15:30:00,66.53,66.6,66.51,66.59,95600.0,61.9415,62.0067,61.9229,61.9974,95600.0
2015-05-07 15:35:00,66.59,66.63,66.57,66.62,106200.0,61.9974,62.0346,61.9787,62.0253,106200.0
2015-05-07 15:40:00,66.62,66.65,66.56,66.57,113100.0,62.0253,62.0532,61.9694,61.9787,113100.0
2015-05-07 15:45:00,66.57,66.64,66.54,66.61,143900.0,61.9787,62.0439,61.9508,62.016,143900.0
2015-05-07 15:50:00,66.62,66.65,66.56,66.63,117400.0,62.0253,62.0532,61.9694,62.0346,117400.0
2015-05-07 15:55:00,66.62,66.71,66.58,66.61,313100.0,62.0253,62.1091,61.9881,62.016,313100.0
2015-05-08 09:30:00,67.14,67.31,67.01,67.21,267400.0,62.5094,62.6677,62.3884,62.5746,267400.0
2015-05-08 09:35:00,67.24,67.34,67.13,67.19,97100.0,62.6025,62.6956,62.5001,62.556,97100.0
2015-05-08 09:40:00,67.21,67.48,67.18,67.44,137500.0,62.5746,62.826,62.5467,62.7887,137500.0
2015-05-08 09:45:00,67.44,67.47,67.31,67.37,127400.0,62.7887,62.8167,62.6677,62.7236,127400.0
2015-05-08 09:50:00,67.39,67.4,67.3,67.37,74300.0,62.7422,62.7515,62.6584,62.7236,74300.0
2015-05-08 09:55:00,67.36,67.49,67.34,67.48,110700.0,62.7143,62.8353,62.6956,62.826,110700.0
2015-05-08 10:00:00,67.49,67.6,67.46,67.58,125500.0,62.8353,62.9377,62.8074,62.9191,125500.0
2015-05-08 10:05:00,67.59,67.71,67.58,67.67,156700.0,62.9284,63.0401,62.9191,63.0029,156700.0
2015-05-08 10:10:00,67.67,67.74,67.67,67.72,143500.0,63.0029,63.068,63.0029,63.0494,143500.0
2015-05-08 10:15:00,67.72,67.74,67.57,67.57,104800.0,63.0494,63.068,62.9098,62.9098,104800.0
2015-05-08 10:20:00,67.57,67.65,67.57,67.59,66900.0,62.9098,62.9843,62.9098,62.9284,66900.0
2015-05-08 10:25:00,67.59,67.62,67.55,67.56,59200.0,62.9284,62.9563,62.8912,62.9005,59200.0
2015-05-08 10:30:00,67.56,67.61,67.48,67.52,69600.0,62.9005,62.947,62.826,62.8632,69600.0
2015-05-08 10:35:00,67.53,67.56,67.47,67.54,62600.0,62.8725,62.9005,62.8167,62.8818,62600.0
2015-05-08 10:40:00,67.53,67.68,67.53,67.67,98000.0,62.8725,63.0122,62.8725,63.0029,98000.0
2015-05-08 10:45:00,67.67,67.69,67.63,67.66,80200.0,63.0029,63.0215,62.9656,62.9936,80200.0
2015-05-08 10:50:00,67.66,67.66,67.54,67.59,79900.0,62.9936,62.9936,62.8818,62.9284,79900.0
2015-05-08 10:55:00,67.59,67.59,67.47,67.52,54100.0,62.9284,62.9284,62.8167,62.8632,54100.0
2015-05-08 11:00:00,67.52,67.55,67.49,67.52,55100.0,62.8632,62.8912,62.8353,62.8632,55100.0
2015-05-08 11:05:00,67.52,67.53,67.48,67.52,33800.0,62.8632,62.8725,62.826,62.8632,33800.0
2015-05-08 11:10:00,67.52,67.53,67.48,67.49,50500.0,62.8632,62.8725,62.826,62.8353,50500.0
2015-05-08 11:15:00,67.49,67.56,67.49,67.54,58200.0,62.8353,62.9005,62.8353,62.8818,58200.0
2015-05-08 11:20:00,67.54,67.54,67.5,67.52,43700.0,62.8818,62.8818,62.8446,62.8632,43700.0
2015-05-08 11:25:00,67.52,67.52,67.45,67.5,50500.0,62.8632,62.8632,62.798,62.8446,50500.0
2015-05-08 11:30:00,67.5,67.58,67.48,67.55,43500.0,62.8446,62.9191,62.826,62.8912,43500.0
2015-05-08 11:35:00,67.55,67.56,67.51,67.52,28600.0,62.8912,62.9005,62.8539,62.8632,28600.0
2015-05-08 11:40:00,67.52,67.55,67.47,67.52,49300.0,62.8632,62.8912,62.8167,62.8632,49300.0
2015-05-08 11:45:00,67.5,67.58,67.48,67.54,44100.0,62.8446,62.9191,62.826,62.8818,44100.0
2015-05-08 11:50:00,67.53,67.63,67.52,67.6,55200.0,62.8725,62.9656,62.8632,62.9377,55200.0
2015-05-08 11:55:00,67.59,67.64,67.55,67.61,59300.0,62.9284,62.9749,62.8912,62.947,59300.0
2015-05-08 12:00:00,67.6,67.7,67.59,67.62,65700.0,62.9377,63.0308,62.9284,62.9563,65700.0
2015-05-08 12:05:00,67.62,67.64,67.59,67.62,38500.0,62.9563,62.9749,62.9284,62.9563,38500.0
2015-05-08 12:10:00,67.62,67.62,67.54,67.55,38000.0,62.9563,62.9563,62.8818,62.8912,38000.0
2015-05-08 12:15:00,67.55,67.62,67.55,67.6,37600.0,62.8912,62.9563,62.8912,62.9377,37600.0
2015-05-08 12:20:00,67.59,67.62,67.56,67.6,48600.0,62.9284,62.9563,62.9005,62.9377,48600.0
2015-05-08 12:25:00,67.59,67.6,67.53,67.56,53800.0,62.9284,62.9377,62.8725,62.9005,53800.0
2015-05-08 12:30:00,67.56,67.62,67.54,67.58,65300.0,62.9005,62.9563,62.8818,62.9191,65300.0
2015-05-08 12:35:00,67.58,67.61,67.54,67.55,54000.0,62.9191,62.947,62.8818,62.8912,54000.0
2015-05-08 12:40:00,67.55,67.62,67.54,67.57,45700.0,62.8912,62.9563,62.8818,62.9098,45700.0
2015-05-08 12:45:00,67.57,67.68,67.57,67.66,48000.0,62.9098,63.0122,62.9098,62.9936,48000.0
2015-05-08 12:50:00,67.68,67.68,67.59,67.6,42900.0,63.0122,63.0122,62.9284,62.9377,42900.0
2015-05-08 12:55:00,67.59,67.6,67.54,67.56,33600.0,62.9284,62.9377,62.8818,62.9005,33600.0
2015-05-08 13:00:00,67.56,67.59,67.55,67.57,21900.0,62.9005,62.9284,62.8912,62.9098,21900.0
2015-05-08 13:05:00,67.57,67.64,67.56,67.6,56300.0,62.9098,62.9749,62.9005,62.9377,56300.0
2015-05-08 13:10:00,67.6,67.67,67.55,67.6,45800.0,62.9377,63.0029,62.8912,62.9377,45800.0
2015-05-08 13:15:00,67.6,67.62,67.57,67.62,29300.0,62.9377,62.9563,62.9098,62.9563,29300.0
2015-05-08 13:20:00,67.61,67.65,67.59,67.62,43700.0,62.947,62.9843,62.9284,62.9563,43700.0
2015-05-08 13:25:00,67.63,67.63,67.55,67.55,59700.0,62.9656,62.9656,62.8912,62.8912,59700.0
2015-05-08 13:30:00,67.55,67.58,67.52,67.57,46600.0,62.8912,62.9191,62.8632,62.9098,46600.0
2015-05-08 13:35:00,67.58,67.58,67.53,67.55,69200.0,62.9191,62.9191,62.8725,62.8912,69200.0
2015-05-08 13:40:00,67.56,67.56,67.52,67.55,73800.0,62.9005,62.9005,62.8632,62.8912,73800.0
2015-05-08 13:45:00,67.55,67.58,67.52,67.53,79500.0,62.8912,62.9191,62.8632,62.8725,79500.0
2015-05-08 13:50:00,67.52,67.54,67.49,67.52,56900.0,62.8632,62.8818,62.8353,62.8632,56900.0
2015-05-08 13:55:00,67.52,67.53,67.5,67.51,30600.0,62.8632,62.8725,62.8446,62.8539,30600.0
2015-05-08 14:00:00,67.51,67.55,67.5,67.5,57300.0,62.8539,62.8912,62.8446,62.8446,57300.0
2015-05-08 14:05:00,67.51,67.54,67.47,67.51,51400.0,62.8539,62.8818,62.8167,62.8539,51400.0
2015-05-08 14:10:00,67.52,67.54,67.48,67.5,40800.0,62.8632,62.8818,62.826,62.8446,40800.0
2015-05-08 14:15:00,67.5,67.54,67.48,67.52,41100.0,62.8446,62.8818,62.826,62.8632,41100.0
2015-05-08 14:20:00,67.52,67.54,67.49,67.52,45700.0,62.8632,62.8818,62.8353,62.8632,45700.0
2015-05-08 14:25:00,67.51,67.52,67.47,67.48,45400.0,62.8539,62.8632,62.8167,62.826,45400.0
2015-05-08 14:30:00,67.48,67.5,67.46,67.48,37200.0,62.826,62.8446,62.8074,62.826,37200.0
2015-05-08 14:35:00,67.48,68.05,67.45,67.92,477600.0,62.826,63.3567,62.798,63.2356,477600.0
2015-05-08 14:40:00,67.94,70.16,67.91,69.1,2634800.0,63.2543,65.3211,63.2263,64.3343,2634800.0
2015-05-08 14:45:00,69.1,70.0,69.05,69.65,886900.0,64.3343,65.1722,64.2877,64.8463,886900.0
2015-05-08 14:50:00,69.65,69.75,69.3,69.3,725700.0,64.8463,64.9394,64.5205,64.5205,725700.0
2015-05-08 14:55:00,69.3,69.78,69.3,69.77,707100.0,64.5205,64.9674,64.5205,64.958,707100.0
2015-05-08 15:00:00,69.77,69.95,69.26,69.47,674600.0,64.958,65.1256,64.4832,64.6787,674600.0
2015-05-08 15:05:00,69.47,69.78,69.34,69.5,624700.0,64.6787,64.9674,64.5577,64.7067,624700.0
2015-05-08 15:10:00,69.51,69.75,69.23,69.32,356500.0,64.716,64.9394,64.4553,64.5391,356500.0
2015-05-08 15:15:00,69.3,69.37,69.0,69.16,466300.0,64.5205,64.5856,64.2411,64.3901,466300.0
2015-05-08 15:20:00,69.18,69.35,69.1,69.2,338400.0,64.4087,64.567,64.3343,64.4274,338400.0
2015-05-08 15:25:00,69.23,69.39,69.11,69.17,409000.0,64.4553,64.6042,64.3436,64.3994,409000.0
2015-05-08 15:30:00,69.17,69.25,68.88,69.15,561200.0,64.3994,64.4739,64.1294,64.3808,561200.0
2015-05-08 15:35:00,69.15,69.17,69.06,69.11,282900.0,64.3808,64.3994,64.297,64.3436,282900.0
2015-05-08 15:40:00,69.1,69.35,69.09,69.31,471600.0,64.3343,64.567,64.3249,64.5298,471600.0
2015-05-08 15:45:00,69.31,69.4,69.24,69.36,338600.0,64.5298,64.6136,64.4646,64.5763,338600.0
2015-05-08 15:50:00,69.36,69.64,69.33,69.61,711700.0,64.5763,64.837,64.5484,64.8091,711700.0
2015-05-08 15:55:00,69.61,69.61,69.44,69.49,1072300.0,64.8091,64.8091,64.6508,64.6974,1072300.0
2015-05-11 09:30:00,69.3,69.52,68.79,69.19,398500.0,64.5205,64.7253,64.0456,64.418,398500.0
2015-05-11 09:35:00,69.21,69.7,69.19,69.49,183600.0,64.4367,64.8929,64.418,64.6974,183600.0
2015-05-11 09:40:00,69.48,69.66,69.39,69.57,194600.0,64.688,64.8556,64.6042,64.7718,194600.0
2015-05-11 09:45:00,69.56,69.65,69.5,69.59,121600.0,64.7625,64.8463,64.7067,64.7905,121600.0
2015-05-11 09:50:00,69.59,69.66,69.47,69.53,148600.0,64.7905,64.8556,64.6787,64.7346,148600.0
2015-05-11 09:55:00,69.55,69.58,69.27,69.54,142000.0,64.7532,64.7811,64.4925,64.7439,142000.0
2015-05-11 10:00:00,69.52,69.63,69.43,69.62,126200.0,64.7253,64.8277,64.6415,64.8184,126200.0
2015-05-11 10:05:00,69.6,69.69,69.45,69.51,177900.0,64.7998,64.8836,64.6601,64.716,177900.0
2015-05-11 10:10:00,69.51,69.69,69.5,69.66,166300.0,64.716,64.8836,64.7067,64.8556,166300.0
2015-05-11 10:15:00,69.67,69.67,69.45,69.48,236300.0,64.8649,64.8649,64.6601,64.688,236300.0
2015-05-11 10:20:00,69.48,69.52,69.44,69.5,83000.0,64.688,64.7253,64.6508,64.7067,83000.0
2015-05-11 10:25:00,69.52,69.58,69.47,69.48,147000.0,64.7253,64.7811,64.6787,64.688,147000.0
2015-05-11 10:30:00,69.47,69.53,69.37,69.42,233900.0,64.6787,64.7346,64.5856,64.6322,233900.0
2015-05-11 10:35:00,69.4,69.51,69.4,69.5,93000.0,64.6136,64.716,64.6136,64.7067,93000.0
2015-05-11 10:40:00,69.49,69.64,69.44,69.59,192700.0,64.6974,64.837,64.6508,64.7905,192700.0
2015-05-11 10:45:00,69.58,69.59,69.49,69.56,212000.0,64.7811,64.7905,64.6974,64.7625,212000.0
2015-05-11 10:50:00,69.56,69.63,69.53,69.53,89200.0,64.7625,64.8277,64.7346,64.7346,89200.0
2015-05-11 10:55:00,69.53,69.6,69.47,69.56,138200.0,64.7346,64.7998,64.6787,64.7625,138200.0
2015-05-11 11:00:00,69.56,69.57,69.51,69.54,159200.0,64.7625,64.7718,64.716,64.7439,159200.0
2015-05-11 11:05:00,69.54,69.55,69.46,69.55,101700.0,64.7439,64.7532,64.6694,64.7532,101700.0
2015-05-11 11:10:00,69.56,69.61,69.52,69.55,94700.0,64.7625,64.8091,64.7253,64.7532,94700.0
2015-05-11 11:15:00,69.56,69.59,69.51,69.56,78600.0,64.7625,64.7905,64.716,64.7625,78600.0
2015-05-11 11:20:00,69.55,69.56,69.49,69.51,118100.0,64.7532,64.7625,64.6974,64.716,118100.0
2015-05-11 11:25:00,69.5,69.51,69.46,69.46,97000.0,64.7067,64.716,64.6694,64.6694,97000.0
2015-05-11 11:30:00,69.46,69.48,69.35,69.38,117900.0,64.6694,64.688,64.567,64.5949,117900.0
2015-05-11 11:35:00,69.38,69.39,69.25,69.39,77000.0,64.5949,64.6042,64.4739,64.6042,77000.0
2015-05-11 11:40:00,69.38,69.42,69.32,69.34,116600.0,64.5949,64.6322,64.5391,64.5577,116600.0
2015-05-11 11:45:00,69.34,69.38,69.33,69.35,80400.0,64.5577,64.5949,64.5484,64.567,80400.0
2015-05-11 11:50:00,69.36,69.43,69.34,69.41,78400.0,64.5763,64.6415,64.5577,64.6229,78400.0
2015-05-11 11:55:00,69.4,69.44,69.39,69.43,96000.0,64.6136,64.6508,64.6042,64.6415,96000.0
2015-05-11 12:00:00,69.44,69.45,69.25,69.37,143700.0,64.6508,64.6601,64.4739,64.5856,143700.0
2015-05-11 12:05:00,69.38,69.41,69.35,69.38,105400.0,64.5949,64.6229,64.567,64.5949,105400.0
2015-05-11 12:10:00,69.37,69.46,69.35,69.42,101800.0,64.5856,64.6694,64.567,64.6322,101800.0
2015-05-11 12:15:00,69.41,69.41,69.38,69.41,79100.0,64.6229,64.6229,64.5949,64.6229,79100.0
2015-05-11 12:20:00,69.41,69.41,69.35,69.38,82100.0,64.6229,64.6229,64.567,64.5949,82100.0
2015-05-11 12:25:00,69.37,69.51,69.34,69.5,87200.0,64.5856,64.716,64.5577,64.7067,87200.0
2015-05-11 12:30:00,69.5,69.5,69.4,69.4,106800.0,64.7067,64.7067,64.6136,64.6136,106800.0
2015-05-11 12:35:00,69.4,69.46,69.34,69.36,76500.0,64.6136,64.6694,64.5577,64.5763,76500.0
2015-05-11 12:40:00,69.37,69.4,69.26,69.31,58700.0,64.5856,64.6136,64.4832,64.5298,58700.0
2015-05-11 12:45:00,69.3,69.33,69.24,69.24,42100.0,64.5205,64.5484,64.4646,64.4646,42100.0
2015-05-11 12:50:00,69.25,69.33,69.25,69.27,69200.0,64.4739,64.5484,64.4739,64.4925,69200.0
2015-05-11 12:55:00,69.28,69.29,69.24,69.27,65200.0,64.5018,64.5111,64.4646,64.4925,65200.0
2015-05-11 13:00:00,69.27,69.27,69.22,69.25,52800.0,64.4925,64.4925,64.446,64.4739,52800.0
2015-05-11 13:05:00,69.25,69.26,69.17,69.22,66900.0,64.4739,64.4832,64.3994,64.446,66900.0
2015-05-11 13:10:00,69.21,69.3,69.2,69.29,61900.0,64.4367,64.5205,64.4274,64.5111,61900.0
2015-05-11 13:15:00,69.28,69.31,69.23,69.24,67700.0,64.5018,64.5298,64.4553,64.4646,67700.0
2015-05-11 13:20:00,69.23,69.34,69.23,69.27,60900.0,64.4553,64.5577,64.4553,64.4925,60900.0
2015-05-11 13:25:00,69.26,69.29,69.21,69.25,56300.0,64.4832,64.5111,64.4367,64.4739,56300.0
2015-05-11 13:30:00,69.26,69.26,69.21,69.23,54700.0,64.4832,64.4832,64.4367,64.4553,54700.0
2015-05-11 13:35:00,69.23,69.26,69.18,69.24,84800.0,64.4553,64.4832,64.4087,64.4646,84800.0
2015-05-11 13:40:00,69.24,69.26,69.16,69.22,70900.0,64.4646,64.4832,64.3901,64.446,70900.0
2015-05-11 13:45:00,69.22,69.22,69.13,69.16,49700.0,64.446,64.446,64.3622,64.3901,49700.0
2015-05-11 13:50:00,69.15,69.23,69.13,69.2,58700.0,64.3808,64.4553,64.3622,64.4274,58700.0
2015-05-11 13:55:00,69.21,69.23,69.2,69.21,62200.0,64.4367,64.4553,64.4274,64.4367,62200.0
2015-05-11 14:00:00,69.21,69.28,69.19,69.25,67600.0,64.4367,64.5018,64.418,64.4739,67600.0
2015-05-11 14:05:00,69.25,69.26,69.19,69.25,61900.0,64.4739,64.4832,64.418,64.4739,61900.0
2015-05-11 14:10:00,69.25,69.25,69.16,69.2,64300.0,64.4739,64.4739,64.3901,64.4274,64300.0
2015-05-11 14:15:00,69.21,69.26,69.2,69.26,83200.0,64.4367,64.4832,64.4274,64.4832,83200.0
2015-05-11 14:20:00,69.26,69.34,69.25,69.34,83400.0,64.4832,64.5577,64.4739,64.5577,83400.0
2015-05-11 14:25:00,69.34,69.35,69.24,69.26,79100.0,64.5577,64.567,64.4646,64.4832,79100.0
2015-05-11 14:30:00,69.26,69.3,69.22,69.24,169200.0,64.4832,64.5205,64.446,64.4646,169200.0
2015-05-11 14:35:00,69.24,69.26,69.19,69.23,100400.0,64.4646,64.4832,64.418,64.4553,100400.0
2015-05-11 14:40:00,69.23,69.29,69.23,69.27,106600.0,64.4553,64.5111,64.4553,64.4925,106600.0
2015-05-11 14:45:00,69.26,69.28,69.2,69.2,58200.0,64.4832,64.5018,64.4274,64.4274,58200.0
2015-05-11 14:50:00,69.2,69.26,69.17,69.2,128500.0,64.4274,64.4832,64.3994,64.4274,128500.0
2015-05-11 14:55:00,69.21,69.21,69.08,69.12,88100.0,64.4367,64.4367,64.3156,64.3529,88100.0
2015-05-11 15:00:00,69.11,69.12,69.05,69.1,127000.0,64.3436,64.3529,64.2877,64.3343,127000.0
2015-05-11 15:05:00,69.09,69.15,69.06,69.11,103600.0,64.3249,64.3808,64.297,64.3436,103600.0
2015-05-11 15:10:00,69.11,69.14,69.06,69.13,114700.0,64.3436,64.3715,64.297,64.3622,114700.0
2015-05-11 15:15:00,69.13,69.18,69.11,69.18,71100.0,64.3622,64.4087,64.3436,64.4087,71100.0
2015-05-11 15:20:00,69.18,69.18,69.12,69.13,107500.0,64.4087,64.4087,64.3529,64.3622,107500.0
2015-05-11 15:25:00,69.13,69.21,69.13,69.16,143900.0,64.3622,64.4367,64.3622,64.3901,143900.0
2015-05-11 15:30:00,69.17,69.21,69.12,69.12,165900.0,64.3994,64.4367,64.3529,64.3529,165900.0
2015-05-11 15:35:00,69.12,69.14,69.09,69.12,152200.0,64.3529,64.3715,64.3249,64.3529,152200.0
2015-05-11 15:40:00,69.12,69.23,69.09,69.2,191100.0,64.3529,64.4553,64.3249,64.4274,191100.0
2015-05-11 15:45:00,69.2,69.2,69.03,69.03,208600.0,64.4274,64.4274,64.2691,64.2691,208600.0
2015-05-11 15:50:00,69.03,69.07,69.01,69.02,175900.0,64.2691,64.3063,64.2505,64.2598,175900.0
2015-05-11 15:55:00,69.03,69.04,68.99,69.0,360400.0,64.2691,64.2784,64.2318,64.2411,360400.0
2015-05-12 09:30:00,68.55,68.81,68.4,68.58,180200.0,63.8222,64.0643,63.6825,63.8501,180200.0
2015-05-12 09:35:00,68.57,68.68,68.43,68.59,98300.0,63.8408,63.9432,63.7105,63.8594,98300.0
2015-05-12 09:40:00,68.57,68.58,68.32,68.42,133800.0,63.8408,63.8501,63.608,63.7011,133800.0
2015-05-12 09:45:00,68.42,68.42,68.21,68.23,125900.0,63.7011,63.7011,63.5056,63.5243,125900.0
2015-05-12 09:50:00,68.21,68.35,68.17,68.3,172600.0,63.5056,63.636,63.4684,63.5894,172600.0
2015-05-12 09:55:00,68.32,68.33,68.2,68.21,78100.0,63.608,63.6174,63.4963,63.5056,78100.0
2015-05-12 10:00:00,68.22,68.26,68.03,68.07,136100.0,63.5149,63.5522,63.338,63.3753,136100.0
2015-05-12 10:05:00,68.06,68.15,68.0,68.15,99000.0,63.366,63.4498,63.3101,63.4498,99000.0
2015-05-12 10:10:00,68.15,68.15,68.02,68.09,58700.0,63.4498,63.4498,63.3287,63.3939,58700.0
2015-05-12 10:15:00,68.09,68.25,68.08,68.09,95700.0,63.3939,63.5429,63.3846,63.3939,95700.0
2015-05-12 10:20:00,68.09,68.1,67.97,68.05,103400.0,63.3939,63.4032,63.2822,63.3567,103400.0
2015-05-12 10:25:00,68.05,68.13,68.01,68.01,47600.0,63.3567,63.4312,63.3194,63.3194,47600.0
2015-05-12 10:30:00,68.01,68.11,67.98,68.08,148900.0,63.3194,63.4125,63.2915,63.3846,148900.0
2015-05-12 10:35:00,68.08,68.28,68.05,68.26,101000.0,63.3846,63.5708,63.3567,63.5522,101000.0
2015-05-12 10:40:00,68.27,68.42,68.27,68.4,129300.0,63.5615,63.7011,63.5615,63.6825,129300.0
2015-05-12 10:45:00,68.41,68.57,68.41,68.48,187700.0,63.6918,63.8408,63.6918,63.757,187700.0
2015-05-12 10:50:00,68.48,68.54,68.46,68.48,103200.0,63.757,63.8129,63.7384,63.757,103200.0
2015-05-12 10:55:00,68.48,68.55,68.45,68.52,87200.0,63.757,63.8222,63.7291,63.7943,87200.0
2015-05-12 11:00:00,68.51,68.54,68.48,68.53,39500.0,63.7849,63.8129,63.757,63.8036,39500.0
2015-05-12 11:05:00,68.52,68.65,68.52,68.62,59800.0,63.7943,63.9153,63.7943,63.8874,59800.0
2015-05-12 11:10:00,68.62,68.65,68.51,68.59,48000.0,63.8874,63.9153,63.7849,63.8594,48000.0
2015-05-12 11:15:00,68.6,68.63,68.48,68.53,69400.0,63.8687,63.8967,63.757,63.8036,69400.0
2015-05-12 11:20:00,68.53,68.62,68.52,68.59,85100.0,63.8036,63.8874,63.7943,63.8594,85100.0
2015-05-12 11:25:00,68.6,68.61,68.46,68.53,306400.0,63.8687,63.878,63.7384,63.8036,306400.0
2015-05-12 11:30:00,68.53,68.57,68.47,68.54,41100.0,63.8036,63.8408,63.7477,63.8129,41100.0
2015-05-12 11:35:00,68.55,68.59,68.5,68.5,32100.0,63.8222,63.8594,63.7756,63.7756,32100.0
2015-05-12 11:40:00,68.5,68.65,68.47,68.64,42500.0,63.7756,63.9153,63.7477,63.906,42500.0
2015-05-12 11:45:00,68.64,68.75,68.62,68.66,33500.0,63.906,64.0084,63.8874,63.9246,33500.0
2015-05-12 11:50:00,68.66,68.7,68.6,68.68,43400.0,63.9246,63.9618,63.8687,63.9432,43400.0
2015-05-12 11:55:00,68.68,68.68,68.6,68.6,21500.0,63.9432,63.9432,63.8687,63.8687,21500.0
2015-05-12 12:00:00,68.61,68.64,68.52,68.52,25100.0,63.878,63.906,63.7943,63.7943,25100.0
2015-05-12 12:05:00,68.54,68.55,68.41,68.44,48800.0,63.8129,63.8222,63.6918,63.7198,48800.0
2015-05-12 12:10:00,68.43,68.53,68.42,68.51,81600.0,63.7105,63.8036,63.7011,63.7849,81600.0
2015-05-12 12:15:00,68.51,68.54,68.46,68.49,58000.0,63.7849,63.8129,63.7384,63.7663,58000.0
2015-05-12 12:20:00,68.51,68.54,68.47,68.49,25700.0,63.7849,63.8129,63.7477,63.7663,25700.0
2015-05-12 12:25:00,68.5,68.57,68.49,68.53,23200.0,63.7756,63.8408,63.7663,63.8036,23200.0
2015-05-12 12:30:00,68.54,68.55,68.49,68.51,26600.0,63.8129,63.8222,63.7663,63.7849,26600.0
2015-05-12 12:35:00,68.5,68.6,68.49,68.58,16100.0,63.7756,63.8687,63.7663,63.8501,16100.0
2015-05-12 12:40:00,68.57,68.6,68.55,68.59,18200.0,63.8408,63.8687,63.8222,63.8594,18200.0
2015-05-12 12:45:00,68.58,68.59,68.52,68.54,30100.0,63.8501,63.8594,63.7943,63.8129,30100.0
2015-05-12 12:50:00,68.54,68.62,68.53,68.6,23800.0,63.8129,63.8874,63.8036,63.8687,23800.0
2015-05-12 12:55:00,68.59,68.59,68.53,68.57,31300.0,63.8594,63.8594,63.8036,63.8408,31300.0
2015-05-12 13:00:00,68.57,68.59,68.5,68.51,31300.0,63.8408,63.8594,63.7756,63.7849,31300.0
2015-05-12 13:05:00,68.52,68.65,68.49,68.61,24100.0,63.7943,63.9153,63.7663,63.878,24100.0
2015-05-12 13:10:00,68.61,68.69,68.61,68.66,26800.0,63.878,63.9525,63.878,63.9246,26800.0
2015-05-12 13:15:00,68.68,68.7,68.58,68.63,34000.0,63.9432,63.9618,63.8501,63.8967,34000.0
2015-05-12 13:20:00,68.64,68.67,68.62,68.66,27300.0,63.906,63.9339,63.8874,63.9246,27300.0
2015-05-12 13:25:00,68.66,68.67,68.61,68.61,40600.0,63.9246,63.9339,63.878,63.878,40600.0
2015-05-12 13:30:00,68.62,68.63,68.56,68.56,62600.0,63.8874,63.8967,63.8315,63.8315,62600.0
2015-05-12 13:35:00,68.56,68.57,68.5,68.56,37700.0,63.8315,63.8408,63.7756,63.8315,37700.0
2015-05-12 13:40:00,68.56,68.58,68.5,68.54,25800.0,63.8315,63.8501,63.7756,63.8129,25800.0
2015-05-12 13:45:00,68.55,68.57,68.47,68.56,157800.0,63.8222,63.8408,63.7477,63.8315,157800.0
2015-05-12 13:50:00,68.55,68.65,68.55,68.65,57300.0,63.8222,63.9153,63.8222,63.9153,57300.0
2015-05-12 13:55:00,68.65,68.8,68.65,68.74,114600.0,63.9153,64.0549,63.9153,63.9991,114600.0
2015-05-12 14:00:00,68.74,68.76,68.7,68.72,54700.0,63.9991,64.0177,63.9618,63.9805,54700.0
2015-05-12 14:05:00,68.72,68.81,68.71,68.81,42700.0,63.9805,64.0643,63.9711,64.0643,42700.0
2015-05-12 14:10:00,68.81,68.82,68.69,68.73,48500.0,64.0643,64.0736,63.9525,63.9898,48500.0
2015-05-12 14:15:00,68.73,68.75,68.67,68.74,48300.0,63.9898,64.0084,63.9339,63.9991,48300.0
2015-05-12 14:20:00,68.73,68.84,68.72,68.82,27700.0,63.9898,64.0922,63.9805,64.0736,27700.0
2015-05-12 14:25:00,68.83,68.91,68.79,68.91,53100.0,64.0829,64.1574,64.0456,64.1574,53100.0
2015-05-12 14:30:00,68.91,68.96,68.89,68.92,58200.0,64.1574,64.2039,64.1387,64.1667,58200.0
2015-05-12 14:35:00,68.91,68.99,68.9,68.98,55200.0,64.1574,64.2318,64.148,64.2225,55200.0
2015-05-12 14:40:00,68.99,69.0,68.9,68.95,62300.0,64.2318,64.2411,64.148,64.1946,62300.0
2015-05-12 14:45:00,68.95,68.98,68.9,68.93,42600.0,64.1946,64.2225,64.148,64.176,42600.0
2015-05-12 14:50:00,68.93,68.94,68.88,68.92,57000.0,64.176,64.1853,64.1294,64.1667,57000.0
2015-05-12 14:55:00,68.92,68.92,68.84,68.9,135500.0,64.1667,64.1667,64.0922,64.148,135500.0
2015-05-12 15:00:00,68.9,68.95,68.87,68.89,48000.0,64.148,64.1946,64.1201,64.1387,48000.0
2015-05-12 15:05:00,68.9,68.92,68.87,68.91,64500.0,64.148,64.1667,64.1201,64.1574,64500.0
2015-05-12 15:10:00,68.9,68.92,68.87,68.9,71300.0,64.148,64.1667,64.1201,64.148,71300.0
2015-05-12 15:15:00,68.9,68.91,68.85,68.87,125600.0,64.148,64.1574,64.1015,64.1201,125600.0
2015-05-12 15:20:00,68.88,68.94,68.87,68.91,99000.0,64.1294,64.1853,64.1201,64.1574,99000.0
2015-05-12 15:25:00,68.91,68.93,68.85,68.89,85300.0,64.1574,64.176,64.1015,64.1387,85300.0
2015-05-12 15:30:00,68.88,68.93,68.79,68.8,76700.0,64.1294,64.176,64.0456,64.0549,76700.0
2015-05-12 15:35:00,68.79,68.83,68.76,68.81,51200.0,64.0456,64.0829,64.0177,64.0643,51200.0
2015-05-12 15:40:00,68.82,68.82,68.64,68.72,120600.0,64.0736,64.0736,63.906,63.9805,120600.0
2015-05-12 15:45:00,68.71,68.78,68.7,68.74,100400.0,63.9711,64.0363,63.9618,63.9991,100400.0
2015-05-12 15:50:00,68.74,68.83,68.69,68.82,118300.0,63.9991,64.0829,63.9525,64.0736,118300.0
2015-05-12 15:55:00,68.81,68.82,68.66,68.67,160800.0,64.0643,64.0736,63.9246,63.9339,160800.0
2015-05-13 09:30:00,68.75,68.78,68.42,68.7,179100.0,64.1203,64.1483,63.8125,64.0736,179100.0
2015-05-13 09:35:00,68.7,68.88,68.67,68.75,49900.0,64.0736,64.2415,64.0457,64.1203,49900.0
2015-05-13 09:40:00,68.72,68.83,68.67,68.81,64000.0,64.0923,64.1949,64.0457,64.1762,64000.0
2015-05-13 09:45:00,68.8,68.84,68.68,68.72,20200.0,64.1669,64.2042,64.055,64.0923,20200.0
2015-05-13 09:50:00,68.71,68.77,68.69,68.72,24400.0,64.083,64.1389,64.0643,64.0923,24400.0
2015-05-13 09:55:00,68.72,68.72,68.6,68.69,56300.0,64.0923,64.0923,63.9804,64.0643,56300.0
2015-05-13 10:00:00,68.68,68.7,68.56,68.7,73600.0,64.055,64.0736,63.9431,64.0736,73600.0
2015-05-13 10:05:00,68.68,68.7,68.62,68.67,40000.0,64.055,64.0736,63.999,64.0457,40000.0
2015-05-13 10:10:00,68.67,68.69,68.57,68.66,56200.0,64.0457,64.0643,63.9524,64.0363,56200.0
2015-05-13 10:15:00,68.64,68.66,68.57,68.57,29400.0,64.0177,64.0363,63.9524,63.9524,29400.0
2015-05-13 10:20:00,68.57,68.63,68.54,68.58,27100.0,63.9524,64.0084,63.9244,63.9617,27100.0
2015-05-13 10:25:00,68.58,68.65,68.55,68.6,41500.0,63.9617,64.027,63.9337,63.9804,41500.0
2015-05-13 10:30:00,68.6,68.62,68.51,68.54,45100.0,63.9804,63.999,63.8964,63.9244,45100.0
2015-05-13 10:35:00,68.54,68.59,68.51,68.51,52700.0,63.9244,63.9711,63.8964,63.8964,52700.0
2015-05-13 10:40:00,68.51,68.56,68.5,68.51,22400.0,63.8964,63.9431,63.8871,63.8964,22400.0
2015-05-13 10:45:00,68.51,68.51,68.43,68.44,39800.0,63.8964,63.8964,63.8218,63.8312,39800.0
2015-05-13 10:50:00,68.42,68.54,68.42,68.51,54800.0,63.8125,63.9244,63.8125,63.8964,54800.0
2015-05-13 10:55:00,68.51,68.51,68.37,68.41,63700.0,63.8964,63.8964,63.7659,63.8032,63700.0
2015-05-13 11:00:00,68.41,68.41,68.3,68.37,32700.0,63.8032,63.8032,63.7006,63.7659,32700.0
2015-05-13 11:05:00,68.36,68.43,68.34,68.4,33600.0,63.7565,63.8218,63.7379,63.7938,33600.0
2015-05-13 11:10:00,68.4,68.46,68.36,68.46,22100.0,63.7938,63.8498,63.7565,63.8498,22100.0
2015-05-13 11:15:00,68.45,68.49,68.39,68.46,24500.0,63.8405,63.8778,63.7845,63.8498,24500.0
2015-05-13 11:20:00,68.46,68.48,68.38,68.46,32000.0,63.8498,63.8685,63.7752,63.8498,32000.0
2015-05-13 11:25:00,68.45,68.45,68.36,68.37,27400.0,63.8405,63.8405,63.7565,63.7659,27400.0
2015-05-13 11:30:00,68.38,68.48,68.29,68.43,79900.0,63.7752,63.8685,63.6913,63.8218,79900.0
2015-05-13 11:35:00,68.45,68.45,68.37,68.43,35500.0,63.8405,63.8405,63.7659,63.8218,35500.0
2015-05-13 11:40:00,68.43,68.46,68.39,68.44,76700.0,63.8218,63.8498,63.7845,63.8312,76700.0
2015-05-13 11:45:00,68.44,68.47,68.4,68.43,42300.0,63.8312,63.8591,63.7938,63.8218,42300.0
2015-05-13 11:50:00,68.43,68.46,68.41,68.44,22900.0,63.8218,63.8498,63.8032,63.8312,22900.0
2015-05-13 11:55:00,68.44,68.48,68.42,68.42,39400.0,63.8312,63.8685,63.8125,63.8125,39400.0
2015-05-13 12:00:00,68.42,68.49,68.41,68.41,32900.0,63.8125,63.8778,63.8032,63.8032,32900.0
2015-05-13 12:05:00,68.43,68.44,68.38,68.39,36400.0,63.8218,63.8312,63.7752,63.7845,36400.0
2015-05-13 12:10:00,68.38,68.43,68.35,68.39,25800.0,63.7752,63.8218,63.7472,63.7845,25800.0
2015-05-13 12:15:00,68.38,68.41,68.36,68.41,24900.0,63.7752,63.8032,63.7565,63.8032,24900.0
2015-05-13 12:20:00,68.41,68.41,68.3,68.3,51600.0,63.8032,63.8032,63.7006,63.7006,51600.0
2015-05-13 12:25:00,68.32,68.33,68.24,68.31,57800.0,63.7192,63.7286,63.6446,63.7099,57800.0
2015-05-13 12:30:00,68.3,68.32,68.21,68.32,31800.0,63.7006,63.7192,63.6166,63.7192,31800.0
2015-05-13 12:35:00,68.32,68.35,68.26,68.33,33500.0,63.7192,63.7472,63.6633,63.7286,33500.0
2015-05-13 12:40:00,68.32,68.35,68.23,68.25,65400.0,63.7192,63.7472,63.6353,63.6539,65400.0
2015-05-13 12:45:00,68.26,68.34,68.23,68.32,52100.0,63.6633,63.7379,63.6353,63.7192,52100.0
2015-05-13 12:50:00,68.34,68.35,68.26,68.3,40200.0,63.7379,63.7472,63.6633,63.7006,40200.0
2015-05-13 12:55:00,68.3,68.3,68.23,68.24,59400.0,63.7006,63.7006,63.6353,63.6446,59400.0
2015-05-13 13:00:00,68.24,68.36,68.23,68.35,56300.0,63.6446,63.7565,63.6353,63.7472,56300.0
2015-05-13 13:05:00,68.35,68.4,68.3,68.37,50000.0,63.7472,63.7938,63.7006,63.7659,50000.0
2015-05-13 13:10:00,68.37,68.37,68.31,68.36,32300.0,63.7659,63.7659,63.7099,63.7565,32300.0
2015-05-13 13:15:00,68.36,68.38,68.31,68.34,33000.0,63.7565,63.7752,63.7099,63.7379,33000.0
2015-05-13 13:20:00,68.34,68.36,68.27,68.3,37700.0,63.7379,63.7565,63.6726,63.7006,37700.0
2015-05-13 13:25:00,68.31,68.32,68.26,68.26,36100.0,63.7099,63.7192,63.6633,63.6633,36100.0
2015-05-13 13:30:00,68.27,68.35,68.26,68.34,41000.0,63.6726,63.7472,63.6633,63.7379,41000.0
2015-05-13 13:35:00,68.35,68.38,68.31,68.33,27300.0,63.7472,63.7752,63.7099,63.7286,27300.0
2015-05-13 13:40:00,68.33,68.39,68.32,68.38,45100.0,63.7286,63.7845,63.7192,63.7752,45100.0
2015-05-13 13:45:00,68.38,68.42,68.38,68.41,25100.0,63.7752,63.8125,63.7752,63.8032,25100.0
2015-05-13 13:50:00,68.42,68.44,68.38,68.39,27200.0,63.8125,63.8312,63.7752,63.7845,27200.0
2015-05-13 13:55:00,68.4,68.41,68.36,68.36,31500.0,63.7938,63.8032,63.7565,63.7565,31500.0
2015-05-13 14:00:00,68.38,68.39,68.33,68.34,36200.0,63.7752,63.7845,63.7286,63.7379,36200.0
2015-05-13 14:05:00,68.33,68.36,68.3,68.31,30900.0,63.7286,63.7565,63.7006,63.7099,30900.0
2015-05-13 14:10:00,68.31,68.35,68.25,68.32,35300.0,63.7099,63.7472,63.6539,63.7192,35300.0
2015-05-13 14:15:00,68.32,68.33,68.21,68.25,40500.0,63.7192,63.7286,63.6166,63.6539,40500.0
2015-05-13 14:20:00,68.25,68.27,68.21,68.23,28100.0,63.6539,63.6726,63.6166,63.6353,28100.0
2015-05-13 14:25:00,68.23,68.29,68.21,68.25,26500.0,63.6353,63.6913,63.6166,63.6539,26500.0
2015-05-13 14:30:00,68.24,68.32,68.19,68.29,44200.0,63.6446,63.7192,63.598,63.6913,44200.0
2015-05-13 14:35:00,68.29,68.34,68.28,68.34,26500.0,63.6913,63.7379,63.6819,63.7379,26500.0
2015-05-13 14:40:00,68.35,68.45,68.31,68.41,241100.0,63.7472,63.8405,63.7099,63.8032,241100.0
2015-05-13 14:45:00,68.4,68.47,68.4,68.44,40200.0,63.7938,63.8591,63.7938,63.8312,40200.0
2015-05-13 14:50:00,68.45,68.47,68.4,68.46,58100.0,63.8405,63.8591,63.7938,63.8498,58100.0
2015-05-13 14:55:00,68.46,68.5,68.44,68.48,44800.0,63.8498,63.8871,63.8312,63.8685,44800.0
2015-05-13 15:00:00,68.48,68.52,68.47,68.48,56100.0,63.8685,63.9058,63.8591,63.8685,56100.0
2015-05-13 15:05:00,68.49,68.53,68.48,68.52,49700.0,63.8778,63.9151,63.8685,63.9058,49700.0
2015-05-13 15:10:00,68.53,68.55,68.49,68.5,71300.0,63.9151,63.9337,63.8778,63.8871,71300.0
2015-05-13 15:15:00,68.51,68.54,68.48,68.48,52700.0,63.8964,63.9244,63.8685,63.8685,52700.0
2015-05-13 15:20:00,68.49,68.53,68.44,68.52,46600.0,63.8778,63.9151,63.8312,63.9058,46600.0
2015-05-13 15:25:00,68.52,68.53,68.48,68.5,114300.0,63.9058,63.9151,63.8685,63.8871,114300.0
2015-05-13 15:30:00,68.49,68.52,68.45,68.51,79100.0,63.8778,63.9058,63.8405,63.8964,79100.0
2015-05-13 15:35:00,68.52,68.52,68.44,68.5,99700.0,63.9058,63.9058,63.8312,63.8871,99700.0
2015-05-13 15:40:00,68.5,68.55,68.48,68.54,111900.0,63.8871,63.9337,63.8685,63.9244,111900.0
2015-05-13 15:45:00,68.53,68.62,68.51,68.6,125900.0,63.9151,63.999,63.8964,63.9804,125900.0
2015-05-13 15:50:00,68.6,68.62,68.56,68.61,133100.0,63.9804,63.999,63.9431,63.9897,133100.0
2015-05-13 15:55:00,68.61,68.67,68.6,68.64,213000.0,63.9897,64.0457,63.9804,64.0177,213000.0
2015-05-14 09:30:00,68.96,69.27,68.85,69.17,259200.0,64.3161,64.6053,64.2135,64.512,259200.0
2015-05-14 09:35:00,69.12,69.4,69.09,69.31,78900.0,64.4654,64.7265,64.4374,64.6426,78900.0
2015-05-14 09:40:00,69.34,69.35,69.04,69.08,54800.0,64.6705,64.6799,64.3907,64.4281,54800.0
2015-05-14 09:45:00,69.05,69.1,68.98,69.01,25800.0,64.4001,64.4467,64.3348,64.3628,25800.0
2015-05-14 09:50:00,69.02,69.05,68.95,68.98,44000.0,64.3721,64.4001,64.3068,64.3348,44000.0
2015-05-14 09:55:00,68.98,68.99,68.93,68.94,29000.0,64.3348,64.3441,64.2882,64.2975,29000.0
2015-05-14 10:00:00,68.96,69.08,68.91,69.04,52900.0,64.3161,64.4281,64.2695,64.3907,52900.0
2015-05-14 10:05:00,69.04,69.12,69.02,69.12,36100.0,64.3907,64.4654,64.3721,64.4654,36100.0
2015-05-14 10:10:00,69.12,69.19,69.12,69.19,45300.0,64.4654,64.5306,64.4654,64.5306,45300.0
2015-05-14 10:15:00,69.19,69.46,69.19,69.43,175400.0,64.5306,64.7825,64.5306,64.7545,175400.0
2015-05-14 10:20:00,69.42,69.44,69.31,69.35,30400.0,64.7452,64.7638,64.6426,64.6799,30400.0
2015-05-14 10:25:00,69.33,69.36,69.3,69.33,35800.0,64.6612,64.6892,64.6332,64.6612,35800.0
2015-05-14 10:30:00,69.33,69.34,69.28,69.32,31100.0,64.6612,64.6705,64.6146,64.6519,31100.0
2015-05-14 10:35:00,69.33,69.39,69.31,69.36,29600.0,64.6612,64.7172,64.6426,64.6892,29600.0
2015-05-14 10:40:00,69.36,69.36,69.27,69.28,28400.0,64.6892,64.6892,64.6053,64.6146,28400.0
2015-05-14 10:45:00,69.3,69.35,69.25,69.33,29400.0,64.6332,64.6799,64.5866,64.6612,29400.0
2015-05-14 10:50:00,69.32,69.34,69.28,69.31,25600.0,64.6519,64.6705,64.6146,64.6426,25600.0
2015-05-14 10:55:00,69.31,69.34,69.28,69.29,38700.0,64.6426,64.6705,64.6146,64.6239,38700.0
2015-05-14 11:00:00,69.3,69.34,69.29,69.34,49400.0,64.6332,64.6705,64.6239,64.6705,49400.0
2015-05-14 11:05:00,69.34,69.4,69.33,69.38,75700.0,64.6705,64.7265,64.6612,64.7079,75700.0
2015-05-14 11:10:00,69.38,69.49,69.37,69.48,77500.0,64.7079,64.8104,64.6985,64.8011,77500.0
2015-05-14 11:15:00,69.48,69.5,69.46,69.49,51800.0,64.8011,64.8198,64.7825,64.8104,51800.0
2015-05-14 11:20:00,69.49,69.55,69.48,69.54,72200.0,64.8104,64.8664,64.8011,64.8571,72200.0
2015-05-14 11:25:00,69.54,69.56,69.46,69.51,38000.0,64.8571,64.8757,64.7825,64.8291,38000.0
2015-05-14 11:30:00,69.5,69.54,69.45,69.52,45300.0,64.8198,64.8571,64.7731,64.8384,45300.0
2015-05-14 11:35:00,69.53,69.54,69.45,69.49,27900.0,64.8477,64.8571,64.7731,64.8104,27900.0
2015-05-14 11:40:00,69.5,69.53,69.46,69.49,49300.0,64.8198,64.8477,64.7825,64.8104,49300.0
2015-05-14 11:45:00,69.49,69.51,69.45,69.49,47900.0,64.8104,64.8291,64.7731,64.8104,47900.0
2015-05-14 11:50:00,69.5,69.59,69.48,69.55,90500.0,64.8198,64.9037,64.8011,64.8664,90500.0
2015-05-14 11:55:00,69.55,69.6,69.54,69.57,41900.0,64.8664,64.913,64.8571,64.8851,41900.0
2015-05-14 12:00:00,69.57,69.63,69.56,69.62,53800.0,64.8851,64.941,64.8757,64.9317,53800.0
2015-05-14 12:05:00,69.62,69.64,69.6,69.63,38700.0,64.9317,64.9503,64.913,64.941,38700.0
2015-05-14 12:10:00,69.62,69.76,69.62,69.73,95100.0,64.9317,65.0623,64.9317,65.0343,95100.0
2015-05-14 12:15:00,69.72,69.73,69.67,69.73,36500.0,65.025,65.0343,64.9783,65.0343,36500.0
2015-05-14 12:20:00,69.73,69.79,69.71,69.73,57500.0,65.0343,65.0902,65.0156,65.0343,57500.0
2015-05-14 12:25:00,69.7,69.73,69.69,69.72,23400.0,65.0063,65.0343,64.997,65.025,23400.0
2015-05-14 12:30:00,69.73,69.77,69.68,69.7,33800.0,65.0343,65.0716,64.9876,65.0063,33800.0
2015-05-14 12:35:00,69.69,69.71,69.67,69.71,37500.0,64.997,65.0156,64.9783,65.0156,37500.0
2015-05-14 12:40:00,69.7,69.79,69.69,69.76,114600.0,65.0063,65.0902,64.997,65.0623,114600.0
2015-05-14 12:45:00,69.76,69.79,69.75,69.75,50800.0,65.0623,65.0902,65.0529,65.0529,50800.0
2015-05-14 12:50:00,69.76,69.77,69.73,69.73,36200.0,65.0623,65.0716,65.0343,65.0343,36200.0
2015-05-14 12:55:00,69.74,69.78,69.72,69.73,43000.0,65.0436,65.0809,65.025,65.0343,43000.0
2015-05-14 13:00:00,69.73,69.76,69.73,69.74,33200.0,65.0343,65.0623,65.0343,65.0436,33200.0
2015-05-14 13:05:00,69.75,69.76,69.73,69.75,61400.0,65.0529,65.0623,65.0343,65.0529,61400.0
2015-05-14 13:10:00,69.75,69.78,69.75,69.76,42500.0,65.0529,65.0809,65.0529,65.0623,42500.0
2015-05-14 13:15:00,69.77,69.77,69.74,69.75,37300.0,65.0716,65.0716,65.0436,65.0529,37300.0
2015-05-14 13:20:00,69.74,69.75,69.71,69.74,38700.0,65.0436,65.0529,65.0156,65.0436,38700.0
2015-05-14 13:25:00,69.74,69.75,69.68,69.73,43700.0,65.0436,65.0529,64.9876,65.0343,43700.0
2015-05-14 13:30:00,69.73,69.87,69.72,69.87,180100.0,65.0343,65.1649,65.025,65.1649,180100.0
2015-05-14 13:35:00,69.86,69.91,69.85,69.89,68200.0,65.1555,65.2022,65.1462,65.1835,68200.0
2015-05-14 13:40:00,69.89,69.89,69.77,69.78,47700.0,65.1835,65.1835,65.0716,65.0809,47700.0
2015-05-14 13:45:00,69.79,69.79,69.75,69.77,38900.0,65.0902,65.0902,65.0529,65.0716,38900.0
2015-05-14 13:50:00,69.78,69.83,69.78,69.83,49800.0,65.0809,65.1275,65.0809,65.1275,49800.0
2015-05-14 13:55:00,69.83,69.88,69.82,69.84,55700.0,65.1275,65.1742,65.1182,65.1369,55700.0
2015-05-14 14:00:00,69.84,69.85,69.77,69.78,26900.0,65.1369,65.1462,65.0716,65.0809,26900.0
2015-05-14 14:05:00,69.78,69.82,69.76,69.78,43400.0,65.0809,65.1182,65.0623,65.0809,43400.0
2015-05-14 14:10:00,69.79,69.88,69.78,69.86,49100.0,65.0902,65.1742,65.0809,65.1555,49100.0
2015-05-14 14:15:00,69.87,69.88,69.82,69.84,37800.0,65.1649,65.1742,65.1182,65.1369,37800.0
2015-05-14 14:20:00,69.84,69.86,69.8,69.81,39600.0,65.1369,65.1555,65.0996,65.1089,39600.0
2015-05-14 14:25:00,69.81,69.9,69.8,69.89,102900.0,65.1089,65.1928,65.0996,65.1835,102900.0
2015-05-14 14:30:00,69.89,69.9,69.86,69.89,44800.0,65.1835,65.1928,65.1555,65.1835,44800.0
2015-05-14 14:35:00,69.89,69.92,69.85,69.88,67100.0,65.1835,65.2115,65.1462,65.1742,67100.0
2015-05-14 14:40:00,69.87,69.89,69.84,69.87,23000.0,65.1649,65.1835,65.1369,65.1649,23000.0
2015-05-14 14:45:00,69.88,69.88,69.84,69.86,37000.0,65.1742,65.1742,65.1369,65.1555,37000.0
2015-05-14 14:50:00,69.87,69.89,69.85,69.87,54900.0,65.1649,65.1835,65.1462,65.1649,54900.0
2015-05-14 14:55:00,69.87,69.9,69.84,69.88,49200.0,65.1649,65.1928,65.1369,65.1742,49200.0
2015-05-14 15:00:00,69.89,69.9,69.86,69.88,56400.0,65.1835,65.1928,65.1555,65.1742,56400.0
2015-05-14 15:05:00,69.88,69.99,69.87,69.99,137500.0,65.1742,65.2768,65.1649,65.2768,137500.0
2015-05-14 15:10:00,69.99,70.03,69.96,69.98,178200.0,65.2768,65.3141,65.2488,65.2674,178200.0
2015-05-14 15:15:00,69.98,69.99,69.95,69.95,63000.0,65.2674,65.2768,65.2395,65.2395,63000.0
2015-05-14 15:20:00,69.96,70.0,69.95,69.99,58000.0,65.2488,65.2861,65.2395,65.2768,58000.0
2015-05-14 15:25:00,70.0,70.0,69.97,69.98,116200.0,65.2861,65.2861,65.2581,65.2674,116200.0
2015-05-14 15:30:00,69.99,70.01,69.95,70.01,116500.0,65.2768,65.2954,65.2395,65.2954,116500.0
2015-05-14 15:35:00,70.01,70.01,69.96,69.98,105600.0,65.2954,65.2954,65.2488,65.2674,105600.0
2015-05-14 15:40:00,69.98,69.99,69.92,69.92,127800.0,65.2674,65.2768,65.2115,65.2115,127800.0
2015-05-14 15:45:00,69.91,69.95,69.9,69.94,156900.0,65.2022,65.2395,65.1928,65.2301,156900.0
2015-05-14 15:50:00,69.95,69.99,69.94,69.95,203500.0,65.2395,65.2768,65.2301,65.2395,203500.0
2015-05-14 15:55:00,69.94,70.03,69.92,69.98,380100.0,65.2301,65.3141,65.2115,65.2674,380100.0
2015-05-15 09:30:00,70.1,70.69,69.97,70.57,841600.0,65.3794,65.9296,65.2581,65.8177,841600.0
2015-05-15 09:35:00,70.58,70.64,70.41,70.54,156300.0,65.827,65.883,65.6685,65.7897,156300.0
2015-05-15 09:40:00,70.53,70.55,70.32,70.48,160800.0,65.7804,65.7991,65.5845,65.7338,160800.0
2015-05-15 09:45:00,70.47,70.48,70.26,70.42,150400.0,65.7244,65.7338,65.5286,65.6778,150400.0
2015-05-15 09:50:00,70.43,70.48,70.32,70.45,105500.0,65.6871,65.7338,65.5845,65.7058,105500.0
2015-05-15 09:55:00,70.45,70.5,70.38,70.42,81000.0,65.7058,65.7524,65.6405,65.6778,81000.0
2015-05-15 10:00:00,70.44,70.5,70.39,70.39,144500.0,65.6965,65.7524,65.6498,65.6498,144500.0
2015-05-15 10:05:00,70.39,70.4,70.28,70.31,63100.0,65.6498,65.6592,65.5472,65.5752,63100.0
2015-05-15 10:10:00,70.32,70.32,70.08,70.11,77800.0,65.5845,65.5845,65.3607,65.3887,77800.0
2015-05-15 10:15:00,70.11,70.18,70.02,70.02,57800.0,65.3887,65.454,65.3048,65.3048,57800.0
2015-05-15 10:20:00,70.01,70.1,69.92,70.05,106800.0,65.2954,65.3794,65.2115,65.3327,106800.0
2015-05-15 10:25:00,70.03,70.1,70.0,70.02,46700.0,65.3141,65.3794,65.2861,65.3048,46700.0
2015-05-15 10:30:00,70.01,70.13,69.87,69.98,94300.0,65.2954,65.4073,65.1649,65.2674,94300.0
2015-05-15 10:35:00,69.98,69.98,69.8,69.91,79100.0,65.2674,65.2674,65.0996,65.2022,79100.0
2015-05-15 10:40:00,69.92,70.0,69.91,69.92,36200.0,65.2115,65.2861,65.2022,65.2115,36200.0
2015-05-15 10:45:00,69.92,69.97,69.86,69.88,39100.0,65.2115,65.2581,65.1555,65.1742,39100.0
2015-05-15 10:50:00,69.88,69.94,69.84,69.84,40800.0,65.1742,65.2301,65.1369,65.1369,40800.0
2015-05-15 10:55:00,69.84,69.91,69.81,69.91,101300.0,65.1369,65.2022,65.1089,65.2022,101300.0
2015-05-15 11:00:00,69.91,69.95,69.81,69.91,69200.0,65.2022,65.2395,65.1089,65.2022,69200.0
2015-05-15 11:05:00,69.93,70.02,69.87,69.98,66400.0,65.2208,65.3048,65.1649,65.2674,66400.0
2015-05-15 11:10:00,69.97,69.97,69.79,69.79,58100.0,65.2581,65.2581,65.0902,65.0902,58100.0
2015-05-15 11:15:00,69.79,69.84,69.72,69.72,72000.0,65.0902,65.1369,65.025,65.025,72000.0
2015-05-15 11:20:00,69.73,69.77,69.68,69.75,38200.0,65.0343,65.0716,64.9876,65.0529,38200.0
2015-05-15 11:25:00,69.75,69.75,69.61,69.67,39400.0,65.0529,65.0529,64.9224,64.9783,39400.0
2015-05-15 11:30:00,69.66,69.69,69.58,69.6,31900.0,64.969,64.997,64.8944,64.913,31900.0
2015-05-15 11:35:00,69.61,69.7,69.59,69.66,32100.0,64.9224,65.0063,64.9037,64.969,32100.0
2015-05-15 11:40:00,69.65,69.69,69.62,69.67,31600.0,64.9597,64.997,64.9317,64.9783,31600.0
2015-05-15 11:45:00,69.67,69.67,69.51,69.55,39000.0,64.9783,64.9783,64.8291,64.8664,39000.0
2015-05-15 11:50:00,69.55,69.62,69.53,69.59,42700.0,64.8664,64.9317,64.8477,64.9037,42700.0
2015-05-15 11:55:00,69.57,69.6,69.51,69.6,40800.0,64.8851,64.913,64.8291,64.913,40800.0
2015-05-15 12:00:00,69.6,69.62,69.55,69.59,35000.0,64.913,64.9317,64.8664,64.9037,35000.0
2015-05-15 12:05:00,69.59,69.64,69.56,69.62,29500.0,64.9037,64.9503,64.8757,64.9317,29500.0
2015-05-15 12:10:00,69.6,69.63,69.59,69.59,26100.0,64.913,64.941,64.9037,64.9037,26100.0
2015-05-15 12:15:00,69.59,69.6,69.54,69.55,40900.0,64.9037,64.913,64.8571,64.8664,40900.0
2015-05-15 12:20:00,69.55,69.61,69.55,69.58,36400.0,64.8664,64.9224,64.8664,64.8944,36400.0
2015-05-15 12:25:00,69.59,69.6,69.5,69.5,30000.0,64.9037,64.913,64.8198,64.8198,30000.0
2015-05-15 12:30:00,69.52,69.53,69.47,69.49,49700.0,64.8384,64.8477,64.7918,64.8104,49700.0
2015-05-15 12:35:00,69.49,69.51,69.46,69.5,60000.0,64.8104,64.8291,64.7825,64.8198,60000.0
2015-05-15 12:40:00,69.49,69.5,69.42,69.48,63100.0,64.8104,64.8198,64.7452,64.8011,63100.0
2015-05-15 12:45:00,69.49,69.49,69.44,69.44,31800.0,64.8104,64.8104,64.7638,64.7638,31800.0
2015-05-15 12:50:00,69.44,69.45,69.38,69.41,36700.0,64.7638,64.7731,64.7079,64.7358,36700.0
2015-05-15 12:55:00,69.41,69.44,69.34,69.39,38400.0,64.7358,64.7638,64.6705,64.7172,38400.0
2015-05-15 13:00:00,69.4,69.47,69.4,69.43,43600.0,64.7265,64.7918,64.7265,64.7545,43600.0
2015-05-15 13:05:00,69.43,69.61,69.43,69.6,67700.0,64.7545,64.9224,64.7545,64.913,67700.0
2015-05-15 13:10:00,69.61,69.65,69.57,69.65,113300.0,64.9224,64.9597,64.8851,64.9597,113300.0
2015-05-15 13:15:00,69.65,69.71,69.63,69.66,64800.0,64.9597,65.0156,64.941,64.969,64800.0
2015-05-15 13:20:00,69.65,69.65,69.59,69.65,109400.0,64.9597,64.9597,64.9037,64.9597,109400.0
2015-05-15 13:25:00,69.64,69.65,69.6,69.62,41100.0,64.9503,64.9597,64.913,64.9317,41100.0
2015-05-15 13:30:00,69.62,69.63,69.6,69.62,92600.0,64.9317,64.941,64.913,64.9317,92600.0
2015-05-15 13:35:00,69.61,69.62,69.51,69.51,41500.0,64.9224,64.9317,64.8291,64.8291,41500.0
2015-05-15 13:40:00,69.5,69.55,69.49,69.54,18000.0,64.8198,64.8664,64.8104,64.8571,18000.0
2015-05-15 13:45:00,69.54,69.54,69.44,69.49,25400.0,64.8571,64.8571,64.7638,64.8104,25400.0
2015-05-15 13:50:00,69.48,69.53,69.45,69.51,29600.0,64.8011,64.8477,64.7731,64.8291,29600.0
2015-05-15 13:55:00,69.51,69.52,69.45,69.48,44400.0,64.8291,64.8384,64.7731,64.8011,44400.0
2015-05-15 14:00:00,69.48,69.5,69.42,69.47,36900.0,64.8011,64.8198,64.7452,64.7918,36900.0
2015-05-15 14:05:00,69.47,69.48,69.31,69.35,54700.0,64.7918,64.8011,64.6426,64.6799,54700.0
2015-05-15 14:10:00,69.36,69.42,69.33,69.36,32400.0,64.6892,64.7452,64.6612,64.6892,32400.0
2015-05-15 14:15:00,69.36,69.46,69.35,69.41,38600.0,64.6892,64.7825,64.6799,64.7358,38600.0
2015-05-15 14:20:00,69.41,69.43,69.33,69.42,54400.0,64.7358,64.7545,64.6612,64.7452,54400.0
2015-05-15 14:25:00,69.42,69.44,69.38,69.39,32300.0,64.7452,64.7638,64.7079,64.7172,32300.0
2015-05-15 14:30:00,69.39,69.47,69.38,69.46,26500.0,64.7172,64.7918,64.7079,64.7825,26500.0
2015-05-15 14:35:00,69.47,69.5,69.44,69.45,29500.0,64.7918,64.8198,64.7638,64.7731,29500.0
2015-05-15 14:40:00,69.45,69.45,69.39,69.43,59800.0,64.7731,64.7731,64.7172,64.7545,59800.0
2015-05-15 14:45:00,69.42,69.44,69.37,69.4,52500.0,64.7452,64.7638,64.6985,64.7265,52500.0
2015-05-15 14:50:00,69.4,69.42,69.39,69.42,69100.0,64.7265,64.7452,64.7172,64.7452,69100.0
2015-05-15 14:55:00,69.42,69.47,69.38,69.47,58100.0,64.7452,64.7918,64.7079,64.7918,58100.0
2015-05-15 15:00:00,69.47,69.59,69.47,69.57,61300.0,64.7918,64.9037,64.7918,64.8851,61300.0
2015-05-15 15:05:00,69.58,69.58,69.49,69.52,48700.0,64.8944,64.8944,64.8104,64.8384,48700.0
2015-05-15 15:10:00,69.53,69.53,69.48,69.53,41600.0,64.8477,64.8477,64.8011,64.8477,41600.0
2015-05-15 15:15:00,69.53,69.58,69.51,69.52,57600.0,64.8477,64.8944,64.8291,64.8384,57600.0
2015-05-15 15:20:00,69.52,69.53,69.46,69.46,49300.0,64.8384,64.8477,64.7825,64.7825,49300.0
2015-05-15 15:25:00,69.47,69.51,69.46,69.5,59000.0,64.7918,64.8291,64.7825,64.8198,59000.0
2015-05-15 15:30:00,69.49,69.55,69.47,69.55,72900.0,64.8104,64.8664,64.7918,64.8664,72900.0
2015-05-15 15:35:00,69.55,69.57,69.53,69.53,77600.0,64.8664,64.8851,64.8477,64.8477,77600.0
2015-05-15 15:40:00,69.53,69.56,69.53,69.55,86700.0,64.8477,64.8757,64.8477,64.8664,86700.0
2015-05-15 15:45:00,69.55,69.57,69.49,69.53,200100.0,64.8664,64.8851,64.8104,64.8477,200100.0
2015-05-15 15:50:00,69.54,69.57,69.53,69.56,140000.0,64.8571,64.8851,64.8477,64.8757,140000.0
2015-05-15 15:55:00,69.56,69.58,69.54,69.56,260500.0,64.8757,64.8944,64.8571,64.8757,260500.0
2015-05-18 09:30:00,69.74,69.74,69.19,69.19,282500.0,65.0436,65.0436,64.5306,64.5306,282500.0
2015-05-18 09:35:00,69.19,69.74,69.13,69.65,119600.0,64.5306,65.0436,64.4747,64.9597,119600.0
2015-05-18 09:40:00,69.68,70.0,69.65,69.75,150200.0,64.9876,65.2861,64.9597,65.0529,150200.0
2015-05-18 09:45:00,69.68,69.83,69.66,69.74,76700.0,64.9876,65.1275,64.969,65.0436,76700.0
2015-05-18 09:50:00,69.75,70.0,69.75,69.94,109000.0,65.0529,65.2861,65.0529,65.2301,109000.0
2015-05-18 09:55:00,69.95,70.19,69.91,70.03,123700.0,65.2395,65.4633,65.2022,65.3141,123700.0
2015-05-18 10:00:00,70.04,70.04,69.96,69.97,78900.0,65.3234,65.3234,65.2488,65.2581,78900.0
2015-05-18 10:05:00,69.95,69.96,69.73,69.77,38600.0,65.2395,65.2488,65.0343,65.0716,38600.0
2015-05-18 10:10:00,69.78,69.84,69.7,69.82,45500.0,65.0809,65.1369,65.0063,65.1182,45500.0
2015-05-18 10:15:00,69.81,69.83,69.73,69.73,26500.0,65.1089,65.1275,65.0343,65.0343,26500.0
2015-05-18 10:20:00,69.72,69.8,69.71,69.73,45900.0,65.025,65.0996,65.0156,65.0343,45900.0
2015-05-18 10:25:00,69.73,69.75,69.66,69.73,26300.0,65.0343,65.0529,64.969,65.0343,26300.0
2015-05-18 10:30:00,69.74,69.88,69.74,69.79,45600.0,65.0436,65.1742,65.0436,65.0902,45600.0
2015-05-18 10:35:00,69.78,69.83,69.72,69.72,26400.0,65.0809,65.1275,65.025,65.025,26400.0
2015-05-18 10:40:00,69.72,69.78,69.71,69.71,22700.0,65.025,65.0809,65.0156,65.0156,22700.0
2015-05-18 10:45:00,69.7,69.76,69.66,69.68,28600.0,65.0063,65.0623,64.969,64.9876,28600.0
2015-05-18 10:50:00,69.67,69.72,69.66,69.7,24700.0,64.9783,65.025,64.969,65.0063,24700.0
2015-05-18 10:55:00,69.7,69.7,69.6,69.66,38700.0,65.0063,65.0063,64.913,64.969,38700.0
2015-05-18 11:00:00,69.67,69.69,69.63,69.66,23800.0,64.9783,64.997,64.941,64.969,23800.0
2015-05-18 11:05:00,69.66,69.8,69.65,69.79,34700.0,64.969,65.0996,64.9597,65.0902,34700.0
2015-05-18 11:10:00,69.79,69.92,69.71,69.91,94800.0,65.0902,65.2115,65.0156,65.2022,94800.0
2015-05-18 11:15:00,69.89,69.92,69.78,69.85,43100.0,65.1835,65.2115,65.0809,65.1462,43100.0
2015-05-18 11:20:00,69.84,69.89,69.79,69.85,25600.0,65.1369,65.1835,65.0902,65.1462,25600.0
2015-05-18 11:25:00,69.84,69.85,69.76,69.8,22800.0,65.1369,65.1462,65.0623,65.0996,22800.0
2015-05-18 11:30:00,69.8,69.89,69.8,69.82,41100.0,65.0996,65.1835,65.0996,65.1182,41100.0
2015-05-18 11:35:00,69.83,69.91,69.81,69.88,53800.0,65.1275,65.2022,65.1089,65.1742,53800.0
2015-05-18 11:40:00,69.89,69.91,69.82,69.88,33400.0,65.1835,65.2022,65.1182,65.1742,33400.0
2015-05-18 11:45:00,69.88,69.89,69.76,69.78,30600.0,65.1742,65.1835,65.0623,65.0809,30600.0
2015-05-18 11:50:00,69.79,69.84,69.78,69.8,37400.0,65.0902,65.1369,65.0809,65.0996,37400.0
2015-05-18 11:55:00,69.8,69.8,69.71,69.76,40400.0,65.0996,65.0996,65.0156,65.0623,40400.0
2015-05-18 12:00:00,69.76,69.85,69.76,69.84,40700.0,65.0623,65.1462,65.0623,65.1369,40700.0
2015-05-18 12:05:00,69.84,69.9,69.83,69.86,23400.0,65.1369,65.1928,65.1275,65.1555,23400.0
2015-05-18 12:10:00,69.86,69.87,69.8,69.81,37700.0,65.1555,65.1649,65.0996,65.1089,37700.0
2015-05-18 12:15:00,69.82,69.84,69.77,69.81,32700.0,65.1182,65.1369,65.0716,65.1089,32700.0
2015-05-18 12:20:00,69.81,69.85,69.79,69.84,46800.0,65.1089,65.1462,65.0902,65.1369,46800.0
2015-05-18 12:25:00,69.84,69.87,69.81,69.84,24400.0,65.1369,65.1649,65.1089,65.1369,24400.0
2015-05-18 12:30:00,69.85,69.87,69.77,69.77,47500.0,65.1462,65.1649,65.0716,65.0716,47500.0
2015-05-18 12:35:00,69.76,69.78,69.74,69.75,28300.0,65.0623,65.0809,65.0436,65.0529,28300.0
2015-05-18 12:40:00,69.75,69.78,69.73,69.77,26500.0,65.0529,65.0809,65.0343,65.0716,26500.0
2015-05-18 12:45:00,69.76,69.76,69.69,69.71,24000.0,65.0623,65.0623,64.997,65.0156,24000.0
2015-05-18 12:50:00,69.72,69.75,69.7,69.74,40900.0,65.025,65.0529,65.0063,65.0436,40900.0
2015-05-18 12:55:00,69.74,69.83,69.73,69.82,39500.0,65.0436,65.1275,65.0343,65.1182,39500.0
2015-05-18 13:00:00,69.83,69.87,69.79,69.82,31700.0,65.1275,65.1649,65.0902,65.1182,31700.0
2015-05-18 13:05:00,69.81,69.86,69.79,69.86,20800.0,65.1089,65.1555,65.0902,65.1555,20800.0
2015-05-18 13:10:00,69.85,69.9,69.81,69.9,27600.0,65.1462,65.1928,65.1089,65.1928,27600.0
2015-05-18 13:15:00,69.9,69.92,69.86,69.89,51900.0,65.1928,65.2115,65.1555,65.1835,51900.0
2015-05-18 13:20:00,69.89,69.91,69.86,69.86,30500.0,65.1835,65.2022,65.1555,65.1555,30500.0
2015-05-18 13:25:00,69.87,69.95,69.85,69.92,53700.0,65.1649,65.2395,65.1462,65.2115,53700.0
2015-05-18 13:30:00,69.92,69.93,69.87,69.9,29300.0,65.2115,65.2208,65.1649,65.1928,29300.0
2015-05-18 13:35:00,69.91,69.92,69.85,69.9,42200.0,65.2022,65.2115,65.1462,65.1928,42200.0
2015-05-18 13:40:00,69.9,69.93,69.88,69.9,53700.0,65.1928,65.2208,65.1742,65.1928,53700.0
2015-05-18 13:45:00,69.9,69.93,69.88,69.92,37700.0,65.1928,65.2208,65.1742,65.2115,37700.0
2015-05-18 13:50:00,69.93,69.99,69.92,69.94,36800.0,65.2208,65.2768,65.2115,65.2301,36800.0
2015-05-18 13:55:00,69.94,69.97,69.92,69.96,35400.0,65.2301,65.2581,65.2115,65.2488,35400.0
2015-05-18 14:00:00,69.95,70.02,69.95,70.02,42400.0,65.2395,65.3048,65.2395,65.3048,42400.0
2015-05-18 14:05:00,70.02,70.12,70.02,70.07,37900.0,65.3048,65.398,65.3048,65.3514,37900.0
2015-05-18 14:10:00,70.05,70.09,70.05,70.09,30100.0,65.3327,65.37,65.3327,65.37,30100.0
2015-05-18 14:15:00,70.09,70.09,70.05,70.06,27300.0,65.37,65.37,65.3327,65.3421,27300.0
2015-05-18 14:20:00,70.07,70.15,70.04,70.1,74900.0,65.3514,65.426,65.3234,65.3794,74900.0
2015-05-18 14:25:00,70.11,70.14,70.09,70.12,34900.0,65.3887,65.4167,65.37,65.398,34900.0
2015-05-18 14:30:00,70.12,70.14,70.08,70.09,28400.0,65.398,65.4167,65.3607,65.37,28400.0
2015-05-18 14:35:00,70.09,70.15,70.08,70.13,37300.0,65.37,65.426,65.3607,65.4073,37300.0
2015-05-18 14:40:00,70.13,70.17,70.13,70.16,48900.0,65.4073,65.4447,65.4073,65.4353,48900.0
2015-05-18 14:45:00,70.17,70.18,70.13,70.15,23900.0,65.4447,65.454,65.4073,65.426,23900.0
2015-05-18 14:50:00,70.15,70.17,70.13,70.16,30400.0,65.426,65.4447,65.4073,65.4353,30400.0
2015-05-18 14:55:00,70.16,70.17,70.12,70.13,27400.0,65.4353,65.4447,65.398,65.4073,27400.0
2015-05-18 15:00:00,70.13,70.15,70.1,70.15,48600.0,65.4073,65.426,65.3794,65.426,48600.0
2015-05-18 15:05:00,70.14,70.18,70.14,70.17,57600.0,65.4167,65.454,65.4167,65.4447,57600.0
2015-05-18 15:10:00,70.16,70.18,70.12,70.12,42900.0,65.4353,65.454,65.398,65.398,42900.0
2015-05-18 15:15:00,70.13,70.16,70.11,70.15,92000.0,65.4073,65.4353,65.3887,65.426,92000.0
2015-05-18 15:20:00,70.15,70.23,70.1,70.23,65200.0,65.426,65.5006,65.3794,65.5006,65200.0
2015-05-18 15:25:00,70.22,70.24,70.11,70.14,66700.0,65.4913,65.5099,65.3887,65.4167,66700.0
2015-05-18 15:30:00,70.14,70.18,70.1,70.11,69000.0,65.4167,65.454,65.3794,65.3887,69000.0
2015-05-18 15:35:00,70.11,70.18,70.09,70.15,70800.0,65.3887,65.454,65.37,65.426,70800.0
2015-05-18 15:40:00,70.15,70.17,70.03,70.05,103400.0,65.426,65.4447,65.3141,65.3327,103400.0
2015-05-18 15:45:00,70.05,70.06,69.98,70.0,97100.0,65.3327,65.3421,65.2674,65.2861,97100.0
2015-05-18 15:50:00,70.01,70.02,69.98,70.0,98900.0,65.2954,65.3048,65.2674,65.2861,98900.0
2015-05-18 15:55:00,70.0,70.02,69.96,69.97,184600.0,65.2861,65.3048,65.2488,65.2581,184600.0
2015-05-19 09:30:00,70.14,70.55,70.11,70.44,175800.0,65.4167,65.7991,65.3887,65.6965,175800.0
2015-05-19 09:35:00,70.32,70.33,70.12,70.23,67400.0,65.5845,65.5939,65.398,65.5006,67400.0
2015-05-19 09:40:00,70.23,70.34,70.11,70.18,35900.0,65.5006,65.6032,65.3887,65.454,35900.0
2015-05-19 09:45:00,70.18,70.21,70.05,70.11,43100.0,65.454,65.482,65.3327,65.3887,43100.0
2015-05-19 09:50:00,70.1,70.57,70.1,70.32,392900.0,65.3794,65.8177,65.3794,65.5845,392900.0
2015-05-19 09:55:00,70.32,70.4,70.28,70.33,38200.0,65.5845,65.6592,65.5472,65.5939,38200.0
2015-05-19 10:00:00,70.34,70.41,70.27,70.29,35500.0,65.6032,65.6685,65.5379,65.5566,35500.0
2015-05-19 10:05:00,70.29,70.29,70.15,70.2,35900.0,65.5566,65.5566,65.426,65.4726,35900.0
2015-05-19 10:10:00,70.21,70.23,70.12,70.18,39100.0,65.482,65.5006,65.398,65.454,39100.0
2015-05-19 10:15:00,70.18,70.39,70.17,70.39,57800.0,65.454,65.6498,65.4447,65.6498,57800.0
2015-05-19 10:20:00,70.4,70.41,70.16,70.27,37100.0,65.6592,65.6685,65.4353,65.5379,37100.0
2015-05-19 10:25:00,70.26,70.35,70.21,70.35,20800.0,65.5286,65.6125,65.482,65.6125,20800.0
2015-05-19 10:30:00,70.33,70.39,70.29,70.29,27300.0,65.5939,65.6498,65.5566,65.5566,27300.0
2015-05-19 10:35:00,70.29,70.37,70.29,70.36,24300.0,65.5566,65.6312,65.5566,65.6219,24300.0
2015-05-19 10:40:00,70.37,70.45,70.32,70.39,35500.0,65.6312,65.7058,65.5845,65.6498,35500.0
2015-05-19 10:45:00,70.39,70.43,70.35,70.42,55300.0,65.6498,65.6871,65.6125,65.6778,55300.0
2015-05-19 10:50:00,70.42,70.44,70.29,70.33,29500.0,65.6778,65.6965,65.5566,65.5939,29500.0
2015-05-19 10:55:00,70.34,70.41,70.34,70.35,31000.0,65.6032,65.6685,65.6032,65.6125,31000.0
2015-05-19 11:00:00,70.34,70.39,70.31,70.36,40700.0,65.6032,65.6498,65.5752,65.6219,40700.0
2015-05-19 11:05:00,70.35,70.4,70.3,70.32,26700.0,65.6125,65.6592,65.5659,65.5845,26700.0
2015-05-19 11:10:00,70.31,70.4,70.31,70.36,39400.0,65.5752,65.6592,65.5752,65.6219,39400.0
2015-05-19 11:15:00,70.35,70.42,70.34,70.41,21600.0,65.6125,65.6778,65.6032,65.6685,21600.0
2015-05-19 11:20:00,70.44,70.44,70.37,70.4,22100.0,65.6965,65.6965,65.6312,65.6592,22100.0
2015-05-19 11:25:00,70.38,70.44,70.38,70.4,41800.0,65.6405,65.6965,65.6405,65.6592,41800.0
2015-05-19 11:30:00,70.42,70.42,70.31,70.36,36800.0,65.6778,65.6778,65.5752,65.6219,36800.0
2015-05-19 11:35:00,70.35,70.36,70.27,70.3,34600.0,65.6125,65.6219,65.5379,65.5659,34600.0
2015-05-19 11:40:00,70.29,70.3,70.24,70.27,29800.0,65.5566,65.5659,65.5099,65.5379,29800.0
2015-05-19 11:45:00,70.27,70.31,70.22,70.24,21300.0,65.5379,65.5752,65.4913,65.5099,21300.0
2015-05-19 11:50:00,70.24,70.25,70.21,70.25,31300.0,65.5099,65.5193,65.482,65.5193,31300.0
2015-05-19 11:55:00,70.25,70.25,70.2,70.23,33400.0,65.5193,65.5193,65.4726,65.5006,33400.0
2015-05-19 12:00:00,70.22,70.25,70.2,70.25,23600.0,65.4913,65.5193,65.4726,65.5193,23600.0
2015-05-19 12:05:00,70.25,70.3,70.23,70.3,52900.0,65.5193,65.5659,65.5006,65.5659,52900.0
2015-05-19 12:10:00,70.29,70.34,70.27,70.32,17500.0,65.5566,65.6032,65.5379,65.5845,17500.0
2015-05-19 12:15:00,70.32,70.34,70.27,70.3,16600.0,65.5845,65.6032,65.5379,65.5659,16600.0
2015-05-19 12:20:00,70.3,70.31,70.23,70.23,18300.0,65.5659,65.5752,65.5006,65.5006,18300.0
2015-05-19 12:25:00,70.22,70.27,70.22,70.24,22400.0,65.4913,65.5379,65.4913,65.5099,22400.0
2015-05-19 12:30:00,70.24,70.28,70.23,70.28,20200.0,65.5099,65.5472,65.5006,65.5472,20200.0
2015-05-19 12:35:00,70.28,70.32,70.26,70.31,21500.0,65.5472,65.5845,65.5286,65.5752,21500.0
2015-05-19 12:40:00,70.32,70.32,70.27,70.28,25900.0,65.5845,65.5845,65.5379,65.5472,25900.0
2015-05-19 12:45:00,70.28,70.31,70.26,70.3,33800.0,65.5472,65.5752,65.5286,65.5659,33800.0
2015-05-19 12:50:00,70.3,70.3,70.22,70.25,31100.0,65.5659,65.5659,65.4913,65.5193,31100.0
2015-05-19 12:55:00,70.25,70.25,70.22,70.25,26500.0,65.5193,65.5193,65.4913,65.5193,26500.0
2015-05-19 13:00:00,70.25,70.25,70.2,70.24,28700.0,65.5193,65.5193,65.4726,65.5099,28700.0
2015-05-19 13:05:00,70.24,70.24,70.2,70.21,32600.0,65.5099,65.5099,65.4726,65.482,32600.0
2015-05-19 13:10:00,70.22,70.26,70.21,70.22,36100.0,65.4913,65.5286,65.482,65.4913,36100.0
2015-05-19 13:15:00,70.22,70.23,70.18,70.21,37000.0,65.4913,65.5006,65.454,65.482,37000.0
2015-05-19 13:20:00,70.22,70.26,70.21,70.21,29400.0,65.4913,65.5286,65.482,65.482,29400.0
2015-05-19 13:25:00,70.21,70.27,70.21,70.22,27600.0,65.482,65.5379,65.482,65.4913,27600.0
2015-05-19 13:30:00,70.21,70.26,70.21,70.25,46900.0,65.482,65.5286,65.482,65.5193,46900.0
2015-05-19 13:35:00,70.25,70.33,70.24,70.29,41400.0,65.5193,65.5939,65.5099,65.5566,41400.0
2015-05-19 13:40:00,70.3,70.32,70.29,70.3,57100.0,65.5659,65.5845,65.5566,65.5659,57100.0
2015-05-19 13:45:00,70.31,70.32,70.23,70.27,30500.0,65.5752,65.5845,65.5006,65.5379,30500.0
2015-05-19 13:50:00,70.28,70.3,70.22,70.23,20000.0,65.5472,65.5659,65.4913,65.5006,20000.0
2015-05-19 13:55:00,70.24,70.28,70.2,70.23,22300.0,65.5099,65.5472,65.4726,65.5006,22300.0
2015-05-19 14:00:00,70.23,70.25,70.22,70.25,14200.0,65.5006,65.5193,65.4913,65.5193,14200.0
2015-05-19 14:05:00,70.24,70.25,70.2,70.24,21100.0,65.5099,65.5193,65.4726,65.5099,21100.0
2015-05-19 14:10:00,70.24,70.25,70.19,70.21,19700.0,65.5099,65.5193,65.4633,65.482,19700.0
2015-05-19 14:15:00,70.21,70.24,70.19,70.23,28200.0,65.482,65.5099,65.4633,65.5006,28200.0
2015-05-19 14:20:00,70.23,70.25,70.2,70.23,20500.0,65.5006,65.5193,65.4726,65.5006,20500.0
2015-05-19 14:25:00,70.24,70.26,70.2,70.23,29200.0,65.5099,65.5286,65.4726,65.5006,29200.0
2015-05-19 14:30:00,70.23,70.25,70.2,70.24,23200.0,65.5006,65.5193,65.4726,65.5099,23200.0
2015-05-19 14:35:00,70.24,70.24,70.12,70.18,55800.0,65.5099,65.5099,65.398,65.454,55800.0
2015-05-19 14:40:00,70.17,70.21,70.13,70.16,29100.0,65.4447,65.482,65.4073,65.4353,29100.0
2015-05-19 14:45:00,70.16,70.2,70.12,70.17,29300.0,65.4353,65.4726,65.398,65.4447,29300.0
2015-05-19 14:50:00,70.16,70.18,70.12,70.14,22700.0,65.4353,65.454,65.398,65.4167,22700.0
2015-05-19 14:55:00,70.14,70.2,70.14,70.19,42200.0,65.4167,65.4726,65.4167,65.4633,42200.0
2015-05-19 15:00:00,70.2,70.26,70.19,70.22,44500.0,65.4726,65.5286,65.4633,65.4913,44500.0
2015-05-19 15:05:00,70.21,70.22,70.16,70.16,42000.0,65.482,65.4913,65.4353,65.4353,42000.0
2015-05-19 15:10:00,70.17,70.17,70.07,70.08,53400.0,65.4447,65.4447,65.3514,65.3607,53400.0
2015-05-19 15:15:00,70.08,70.15,70.07,70.09,43500.0,65.3607,65.426,65.3514,65.37,43500.0
2015-05-19 15:20:00,70.09,70.15,70.08,70.11,29300.0,65.37,65.426,65.3607,65.3887,29300.0
2015-05-19 15:25:00,70.11,70.12,70.02,70.03,88700.0,65.3887,65.398,65.3048,65.3141,88700.0
2015-05-19 15:30:00,70.04,70.05,70.0,70.03,55400.0,65.3234,65.3327,65.2861,65.3141,55400.0
2015-05-19 15:35:00,70.03,70.09,70.03,70.05,51200.0,65.3141,65.37,65.3141,65.3327,51200.0
2015-05-19 15:40:00,70.05,70.07,70.02,70.06,67200.0,65.3327,65.3514,65.3048,65.3421,67200.0
2015-05-19 15:45:00,70.05,70.13,70.03,70.12,69500.0,65.3327,65.4073,65.3141,65.398,69500.0
2015-05-19 15:50:00,70.12,70.17,70.09,70.17,67200.0,65.398,65.4447,65.37,65.4447,67200.0
2015-05-19 15:55:00,70.17,70.21,70.15,70.16,191200.0,65.4447,65.482,65.426,65.4353,191200.0
2015-05-20 09:30:00,70.25,70.3,69.87,69.87,221600.0,65.5193,65.5659,65.1649,65.1649,221600.0
2015-05-20 09:35:00,69.89,69.92,69.7,69.8,118500.0,65.1835,65.2115,65.0063,65.0996,118500.0
2015-05-20 09:40:00,69.81,69.81,69.57,69.61,112400.0,65.1089,65.1089,64.8851,64.9224,112400.0
2015-05-20 09:45:00,69.6,69.61,69.48,69.49,103500.0,64.913,64.9224,64.8011,64.8104,103500.0
2015-05-20 09:50:00,69.49,69.8,69.48,69.7,84100.0,64.8104,65.0996,64.8011,65.0063,84100.0
2015-05-20 09:55:00,69.7,69.73,69.57,69.59,44600.0,65.0063,65.0343,64.8851,64.9037,44600.0
2015-05-20 10:00:00,69.59,69.7,69.53,69.7,56800.0,64.9037,65.0063,64.8477,65.0063,56800.0
2015-05-20 10:05:00,69.7,69.82,69.7,69.8,63300.0,65.0063,65.1182,65.0063,65.0996,63300.0
2015-05-20 10:10:00,69.8,69.81,69.67,69.67,52400.0,65.0996,65.1089,64.9783,64.9783,52400.0
2015-05-20 10:15:00,69.67,69.69,69.59,69.59,66000.0,64.9783,64.997,64.9037,64.9037,66000.0
2015-05-20 10:20:00,69.59,69.64,69.55,69.63,70800.0,64.9037,64.9503,64.8664,64.941,70800.0
2015-05-20 10:25:00,69.63,69.66,69.6,69.61,39300.0,64.941,64.969,64.913,64.9224,39300.0
2015-05-20 10:30:00,69.61,69.67,69.58,69.67,48700.0,64.9224,64.9783,64.8944,64.9783,48700.0
2015-05-20 10:35:00,69.67,69.73,69.65,69.73,59800.0,64.9783,65.0343,64.9597,65.0343,59800.0
2015-05-20 10:40:00,69.73,69.73,69.61,69.66,54000.0,65.0343,65.0343,64.9224,64.969,54000.0
2015-05-20 10:45:00,69.65,69.7,69.6,69.62,42200.0,64.9597,65.0063,64.913,64.9317,42200.0
2015-05-20 10:50:00,69.62,69.68,69.61,69.65,30400.0,64.9317,64.9876,64.9224,64.9597,30400.0
2015-05-20 10:55:00,69.65,69.73,69.64,69.73,47800.0,64.9597,65.0343,64.9503,65.0343,47800.0
2015-05-20 11:00:00,69.73,69.85,69.68,69.81,50400.0,65.0343,65.1462,64.9876,65.1089,50400.0
2015-05-20 11:05:00,69.81,69.91,69.79,69.91,40600.0,65.1089,65.2022,65.0902,65.2022,40600.0
2015-05-20 11:10:00,69.91,69.94,69.88,69.93,32500.0,65.2022,65.2301,65.1742,65.2208,32500.0
2015-05-20 11:15:00,69.93,69.93,69.85,69.9,34200.0,65.2208,65.2208,65.1462,65.1928,34200.0
2015-05-20 11:20:00,69.9,69.9,69.82,69.86,37800.0,65.1928,65.1928,65.1182,65.1555,37800.0
2015-05-20 11:25:00,69.86,69.86,69.73,69.73,43300.0,65.1555,65.1555,65.0343,65.0343,43300.0
2015-05-20 11:30:00,69.73,69.87,69.73,69.82,33000.0,65.0343,65.1649,65.0343,65.1182,33000.0
2015-05-20 11:35:00,69.83,69.83,69.77,69.8,50000.0,65.1275,65.1275,65.0716,65.0996,50000.0
2015-05-20 11:40:00,69.81,69.84,69.79,69.83,29700.0,65.1089,65.1369,65.0902,65.1275,29700.0
2015-05-20 11:45:00,69.83,69.85,69.77,69.77,41600.0,65.1275,65.1462,65.0716,65.0716,41600.0
2015-05-20 11:50:00,69.77,69.78,69.71,69.72,42400.0,65.0716,65.0809,65.0156,65.025,42400.0
2015-05-20 11:55:00,69.72,69.82,69.71,69.78,24900.0,65.025,65.1182,65.0156,65.0809,24900.0
2015-05-20 12:00:00,69.78,69.8,69.73,69.76,32500.0,65.0809,65.0996,65.0343,65.0623,32500.0
2015-05-20 12:05:00,69.77,69.82,69.75,69.75,32700.0,65.0716,65.1182,65.0529,65.0529,32700.0
2015-05-20 12:10:00,69.77,69.8,69.7,69.7,29100.0,65.0716,65.0996,65.0063,65.0063,29100.0
2015-05-20 12:15:00,69.71,69.77,69.7,69.73,28500.0,65.0156,65.0716,65.0063,65.0343,28500.0
2015-05-20 12:20:00,69.73,69.8,69.72,69.76,27700.0,65.0343,65.0996,65.025,65.0623,27700.0
2015-05-20 12:25:00,69.77,69.82,69.76,69.77,26200.0,65.0716,65.1182,65.0623,65.0716,26200.0
2015-05-20 12:30:00,69.77,69.81,69.75,69.81,19200.0,65.0716,65.1089,65.0529,65.1089,19200.0
2015-05-20 12:35:00,69.82,69.87,69.78,69.86,39100.0,65.1182,65.1649,65.0809,65.1555,39100.0
2015-05-20 12:40:00,69.86,69.89,69.84,69.86,20000.0,65.1555,65.1835,65.1369,65.1555,20000.0
2015-05-20 12:45:00,69.87,69.9,69.84,69.85,26600.0,65.1649,65.1928,65.1369,65.1462,26600.0
2015-05-20 12:50:00,69.87,69.93,69.87,69.92,19400.0,65.1649,65.2208,65.1649,65.2115,19400.0
2015-05-20 12:55:00,69.92,69.93,69.87,69.91,15600.0,65.2115,65.2208,65.1649,65.2022,15600.0
2015-05-20 13:00:00,69.92,69.97,69.89,69.96,31000.0,65.2115,65.2581,65.1835,65.2488,31000.0
2015-05-20 13:05:00,69.96,70.0,69.93,69.94,29900.0,65.2488,65.2861,65.2208,65.2301,29900.0
2015-05-20 13:10:00,69.94,69.96,69.92,69.96,36200.0,65.2301,65.2488,65.2115,65.2488,36200.0
2015-05-20 13:15:00,69.96,69.96,69.9,69.9,44000.0,65.2488,65.2488,65.1928,65.1928,44000.0
2015-05-20 13:20:00,69.9,69.92,69.85,69.86,29500.0,65.1928,65.2115,65.1462,65.1555,29500.0
2015-05-20 13:25:00,69.87,69.9,69.85,69.9,28200.0,65.1649,65.1928,65.1462,65.1928,28200.0
2015-05-20 13:30:00,69.9,69.92,69.88,69.89,27900.0,65.1928,65.2115,65.1742,65.1835,27900.0
2015-05-20 13:35:00,69.9,69.96,69.87,69.9,45200.0,65.1928,65.2488,65.1649,65.1928,45200.0
2015-05-20 13:40:00,69.9,69.95,69.89,69.93,31400.0,65.1928,65.2395,65.1835,65.2208,31400.0
2015-05-20 13:45:00,69.94,69.97,69.92,69.97,28100.0,65.2301,65.2581,65.2115,65.2581,28100.0
2015-05-20 13:50:00,69.97,69.98,69.88,69.9,33700.0,65.2581,65.2674,65.1742,65.1928,33700.0
2015-05-20 13:55:00,69.91,69.96,69.89,69.93,34700.0,65.2022,65.2488,65.1835,65.2208,34700.0
2015-05-20 14:00:00,69.94,70.15,69.91,69.97,62600.0,65.2301,65.426,65.2022,65.2581,62600.0
2015-05-20 14:05:00,69.95,70.04,69.9,69.95,41200.0,65.2395,65.3234,65.1928,65.2395,41200.0
2015-05-20 14:10:00,69.95,70.0,69.92,69.97,26800.0,65.2395,65.2861,65.2115,65.2581,26800.0
2015-05-20 14:15:00,69.97,70.05,69.95,70.02,46700.0,65.2581,65.3327,65.2395,65.3048,46700.0
2015-05-20 14:20:00,70.03,70.08,70.02,70.08,19300.0,65.3141,65.3607,65.3048,65.3607,19300.0
2015-05-20 14:25:00,70.08,70.32,70.07,70.18,82100.0,65.3607,65.5845,65.3514,65.454,82100.0
2015-05-20 14:30:00,70.19,70.19,70.07,70.12,68400.0,65.4633,65.4633,65.3514,65.398,68400.0
2015-05-20 14:35:00,70.13,70.19,70.12,70.12,24900.0,65.4073,65.4633,65.398,65.398,24900.0
2015-05-20 14:40:00,70.11,70.14,70.07,70.09,29700.0,65.3887,65.4167,65.3514,65.37,29700.0
2015-05-20 14:45:00,70.1,70.16,70.03,70.04,33900.0,65.3794,65.4353,65.3141,65.3234,33900.0
2015-05-20 14:50:00,70.05,70.11,70.04,70.11,18700.0,65.3327,65.3887,65.3234,65.3887,18700.0
2015-05-20 14:55:00,70.1,70.1,70.03,70.04,38100.0,65.3794,65.3794,65.3141,65.3234,38100.0
2015-05-20 15:00:00,70.04,70.06,70.02,70.05,41400.0,65.3234,65.3421,65.3048,65.3327,41400.0
2015-05-20 15:05:00,70.05,70.07,70.02,70.04,39300.0,65.3327,65.3514,65.3048,65.3234,39300.0
2015-05-20 15:10:00,70.05,70.06,69.97,69.98,41500.0,65.3327,65.3421,65.2581,65.2674,41500.0
2015-05-20 15:15:00,69.98,69.99,69.86,69.88,50700.0,65.2674,65.2768,65.1555,65.1742,50700.0
2015-05-20 15:20:00,69.89,69.9,69.82,69.86,74400.0,65.1835,65.1928,65.1182,65.1555,74400.0
2015-05-20 15:25:00,69.86,69.89,69.82,69.85,46700.0,65.1555,65.1835,65.1182,65.1462,46700.0
2015-05-20 15:30:00,69.83,69.84,69.75,69.8,63400.0,65.1275,65.1369,65.0529,65.0996,63400.0
2015-05-20 15:35:00,69.8,69.81,69.73,69.75,100400.0,65.0996,65.1089,65.0343,65.0529,100400.0
2015-05-20 15:40:00,69.74,69.77,69.71,69.74,84900.0,65.0436,65.0716,65.0156,65.0436,84900.0
2015-05-20 15:45:00,69.73,69.84,69.71,69.84,100500.0,65.0343,65.1369,65.0156,65.1369,100500.0
2015-05-20 15:50:00,69.84,69.86,69.78,69.84,87100.0,65.1369,65.1555,65.0809,65.1369,87100.0
2015-05-20 15:55:00,69.83,69.87,69.76,69.76,245000.0,65.1275,65.1649,65.0623,65.0623,245000.0
2015-05-21 09:30:00,69.55,69.86,69.5,69.67,140300.0,64.8664,65.1555,64.8198,64.9783,140300.0
2015-05-21 09:35:00,69.63,69.72,69.57,69.64,61100.0,64.941,65.025,64.8851,64.9503,61100.0
2015-05-21 09:40:00,69.64,69.73,69.63,69.63,63300.0,64.9503,65.0343,64.941,64.941,63300.0
2015-05-21 09:45:00,69.63,69.63,69.55,69.57,66300.0,64.941,64.941,64.8664,64.8851,66300.0
2015-05-21 09:50:00,69.58,69.61,69.54,69.61,38200.0,64.8944,64.9224,64.8571,64.9224,38200.0
2015-05-21 09:55:00,69.6,69.63,69.53,69.58,52100.0,64.913,64.941,64.8477,64.8944,52100.0
2015-05-21 10:00:00,69.58,69.59,69.41,69.49,55800.0,64.8944,64.9037,64.7358,64.8104,55800.0
2015-05-21 10:05:00,69.48,69.64,69.46,69.6,43900.0,64.8011,64.9503,64.7825,64.913,43900.0
2015-05-21 10:10:00,69.62,69.64,69.58,69.63,36100.0,64.9317,64.9503,64.8944,64.941,36100.0
2015-05-21 10:15:00,69.63,69.65,69.61,69.64,45400.0,64.941,64.9597,64.9224,64.9503,45400.0
2015-05-21 10:20:00,69.64,69.64,69.6,69.63,43200.0,64.9503,64.9503,64.913,64.941,43200.0
2015-05-21 10:25:00,69.62,69.64,69.58,69.6,43200.0,64.9317,64.9503,64.8944,64.913,43200.0
2015-05-21 10:30:00,69.6,69.61,69.51,69.52,30500.0,64.913,64.9224,64.8291,64.8384,30500.0
2015-05-21 10:35:00,69.51,69.53,69.48,69.49,34800.0,64.8291,64.8477,64.8011,64.8104,34800.0
2015-05-21 10:40:00,69.5,69.53,69.45,69.45,46700.0,64.8198,64.8477,64.7731,64.7731,46700.0
2015-05-21 10:45:00,69.45,69.45,69.32,69.35,78800.0,64.7731,64.7731,64.6519,64.6799,78800.0
2015-05-21 10:50:00,69.35,69.47,69.34,69.46,56500.0,64.6799,64.7918,64.6705,64.7825,56500.0
2015-05-21 10:55:00,69.46,69.54,69.44,69.48,36900.0,64.7825,64.8571,64.7638,64.8011,36900.0
2015-05-21 11:00:00,69.49,69.59,69.47,69.48,42100.0,64.8104,64.9037,64.7918,64.8011,42100.0
2015-05-21 11:05:00,69.49,69.64,69.48,69.59,47600.0,64.8104,64.9503,64.8011,64.9037,47600.0
2015-05-21 11:10:00,69.6,69.61,69.56,69.61,42100.0,64.913,64.9224,64.8757,64.9224,42100.0
2015-05-21 11:15:00,69.62,69.64,69.59,69.59,22000.0,64.9317,64.9503,64.9037,64.9037,22000.0
2015-05-21 11:20:00,69.6,69.77,69.59,69.73,59500.0,64.913,65.0716,64.9037,65.0343,59500.0
2015-05-21 11:25:00,69.73,69.79,69.7,69.78,25300.0,65.0343,65.0902,65.0063,65.0809,25300.0
2015-05-21 11:30:00,69.77,69.81,69.74,69.77,26500.0,65.0716,65.1089,65.0436,65.0716,26500.0
2015-05-21 11:35:00,69.77,69.87,69.75,69.87,82100.0,65.0716,65.1649,65.0529,65.1649,82100.0
2015-05-21 11:40:00,69.87,69.87,69.76,69.78,36500.0,65.1649,65.1649,65.0623,65.0809,36500.0
2015-05-21 11:45:00,69.78,69.84,69.66,69.69,57100.0,65.0809,65.1369,64.969,64.997,57100.0
2015-05-21 11:50:00,69.7,69.71,69.6,69.62,64800.0,65.0063,65.0156,64.913,64.9317,64800.0
2015-05-21 11:55:00,69.62,69.74,69.59,69.69,31900.0,64.9317,65.0436,64.9037,64.997,31900.0
2015-05-21 12:00:00,69.69,69.7,69.59,69.66,26200.0,64.997,65.0063,64.9037,64.969,26200.0
2015-05-21 12:05:00,69.67,69.72,69.67,69.67,18800.0,64.9783,65.025,64.9783,64.9783,18800.0
2015-05-21 12:10:00,69.67,69.69,69.63,69.68,28000.0,64.9783,64.997,64.941,64.9876,28000.0
2015-05-21 12:15:00,69.69,69.72,69.66,69.69,34400.0,64.997,65.025,64.969,64.997,34400.0
2015-05-21 12:20:00,69.7,69.71,69.69,69.7,29600.0,65.0063,65.0156,64.997,65.0063,29600.0
2015-05-21 12:25:00,69.7,69.79,69.69,69.78,36900.0,65.0063,65.0902,64.997,65.0809,36900.0
2015-05-21 12:30:00,69.77,69.82,69.76,69.79,26700.0,65.0716,65.1182,65.0623,65.0902,26700.0
2015-05-21 12:35:00,69.8,69.81,69.68,69.69,61900.0,65.0996,65.1089,64.9876,64.997,61900.0
2015-05-21 12:40:00,69.67,69.71,69.66,69.7,22200.0,64.9783,65.0156,64.969,65.0063,22200.0
2015-05-21 12:45:00,69.7,69.75,69.69,69.71,18000.0,65.0063,65.0529,64.997,65.0156,18000.0
2015-05-21 12:50:00,69.72,69.76,69.68,69.69,16300.0,65.025,65.0623,64.9876,64.997,16300.0
2015-05-21 12:55:00,69.69,69.71,69.65,69.7,17900.0,64.997,65.0156,64.9597,65.0063,17900.0
2015-05-21 13:00:00,69.69,69.69,69.64,69.65,22000.0,64.997,64.997,64.9503,64.9597,22000.0
2015-05-21 13:05:00,69.66,69.68,69.63,69.65,20100.0,64.969,64.9876,64.941,64.9597,20100.0
2015-05-21 13:10:00,69.64,69.66,69.62,69.65,31200.0,64.9503,64.969,64.9317,64.9597,31200.0
2015-05-21 13:15:00,69.64,69.66,69.62,69.65,14600.0,64.9503,64.969,64.9317,64.9597,14600.0
2015-05-21 13:20:00,69.65,69.66,69.57,69.57,17800.0,64.9597,64.969,64.8851,64.8851,17800.0
2015-05-21 13:25:00,69.57,69.61,69.57,69.57,24800.0,64.8851,64.9224,64.8851,64.8851,24800.0
2015-05-21 13:30:00,69.57,69.6,69.55,69.57,38700.0,64.8851,64.913,64.8664,64.8851,38700.0
2015-05-21 13:35:00,69.58,69.58,69.5,69.52,29400.0,64.8944,64.8944,64.8198,64.8384,29400.0
2015-05-21 13:40:00,69.51,69.51,69.41,69.41,44000.0,64.8291,64.8291,64.7358,64.7358,44000.0
2015-05-21 13:45:00,69.41,69.44,69.4,69.42,50500.0,64.7358,64.7638,64.7265,64.7452,50500.0
2015-05-21 13:50:00,69.42,69.5,69.41,69.49,20200.0,64.7452,64.8198,64.7358,64.8104,20200.0
2015-05-21 13:55:00,69.49,69.5,69.42,69.42,50200.0,64.8104,64.8198,64.7452,64.7452,50200.0
2015-05-21 14:00:00,69.42,69.43,69.4,69.41,49200.0,64.7452,64.7545,64.7265,64.7358,49200.0
2015-05-21 14:05:00,69.41,69.44,69.4,69.41,31200.0,64.7358,64.7638,64.7265,64.7358,31200.0
2015-05-21 14:10:00,69.41,69.41,69.38,69.41,33700.0,64.7358,64.7358,64.7079,64.7358,33700.0
2015-05-21 14:15:00,69.41,69.43,69.39,69.42,48900.0,64.7358,64.7545,64.7172,64.7452,48900.0
2015-05-21 14:20:00,69.42,69.45,69.42,69.43,48000.0,64.7452,64.7731,64.7452,64.7545,48000.0
2015-05-21 14:25:00,69.43,69.44,69.4,69.42,48600.0,64.7545,64.7638,64.7265,64.7452,48600.0
2015-05-21 14:30:00,69.42,69.43,69.41,69.42,63300.0,64.7452,64.7545,64.7358,64.7452,63300.0
2015-05-21 14:35:00,69.42,69.44,69.41,69.42,122100.0,64.7452,64.7638,64.7358,64.7452,122100.0
2015-05-21 14:40:00,69.43,69.45,69.42,69.45,59500.0,64.7545,64.7731,64.7452,64.7731,59500.0
2015-05-21 14:45:00,69.45,69.45,69.42,69.42,118800.0,64.7731,64.7731,64.7452,64.7452,118800.0
2015-05-21 14:50:00,69.43,69.43,69.38,69.39,46300.0,64.7545,64.7545,64.7079,64.7172,46300.0
2015-05-21 14:55:00,69.39,69.41,69.38,69.41,46000.0,64.7172,64.7358,64.7079,64.7358,46000.0
2015-05-21 15:00:00,69.41,69.41,69.33,69.36,103800.0,64.7358,64.7358,64.6612,64.6892,103800.0
2015-05-21 15:05:00,69.36,69.41,69.35,69.39,40400.0,64.6892,64.7358,64.6799,64.7172,40400.0
2015-05-21 15:10:00,69.39,69.4,69.34,69.36,110100.0,64.7172,64.7265,64.6705,64.6892,110100.0
2015-05-21 15:15:00,69.36,69.36,69.31,69.32,61700.0,64.6892,64.6892,64.6426,64.6519,61700.0
2015-05-21 15:20:00,69.32,69.32,69.28,69.29,49800.0,64.6519,64.6519,64.6146,64.6239,49800.0
2015-05-21 15:25:00,69.29,69.32,69.28,69.31,54200.0,64.6239,64.6519,64.6146,64.6426,54200.0
2015-05-21 15:30:00,69.31,69.32,69.28,69.31,72800.0,64.6426,64.6519,64.6146,64.6426,72800.0
2015-05-21 15:35:00,69.31,69.35,69.29,69.34,183200.0,64.6426,64.6799,64.6239,64.6705,183200.0
2015-05-21 15:40:00,69.34,69.35,69.31,69.34,151300.0,64.6705,64.6799,64.6426,64.6705,151300.0
2015-05-21 15:45:00,69.34,69.35,69.33,69.33,139900.0,64.6705,64.6799,64.6612,64.6612,139900.0
2015-05-21 15:50:00,69.33,69.4,69.32,69.4,511800.0,64.6612,64.7265,64.6519,64.7265,511800.0
2015-05-21 15:55:00,69.39,69.4,69.3,69.36,213300.0,64.7172,64.7265,64.6332,64.6892,213300.0
2015-05-22 09:30:00,69.3,69.7,69.3,69.51,137700.0,64.6332,65.0063,64.6332,64.8291,137700.0
2015-05-22 09:35:00,69.52,69.75,69.4,69.51,64600.0,64.8384,65.0529,64.7265,64.8291,64600.0
2015-05-22 09:40:00,69.53,69.56,69.43,69.47,36700.0,64.8477,64.8757,64.7545,64.7918,36700.0
2015-05-22 09:45:00,69.46,69.57,69.45,69.53,47500.0,64.7825,64.8851,64.7731,64.8477,47500.0
2015-05-22 09:50:00,69.52,69.74,69.5,69.73,82100.0,64.8384,65.0436,64.8198,65.0343,82100.0
2015-05-22 09:55:00,69.72,69.73,69.59,69.65,32000.0,65.025,65.0343,64.9037,64.9597,32000.0
2015-05-22 10:00:00,69.65,69.74,69.63,69.69,48200.0,64.9597,65.0436,64.941,64.997,48200.0
2015-05-22 10:05:00,69.69,69.75,69.66,69.69,54800.0,64.997,65.0529,64.969,64.997,54800.0
2015-05-22 10:10:00,69.7,69.71,69.63,69.69,33700.0,65.0063,65.0156,64.941,64.997,33700.0
2015-05-22 10:15:00,69.69,69.71,69.62,69.63,34600.0,64.997,65.0156,64.9317,64.941,34600.0
2015-05-22 10:20:00,69.63,69.69,69.6,69.66,38300.0,64.941,64.997,64.913,64.969,38300.0
2015-05-22 10:25:00,69.66,69.77,69.63,69.7,44500.0,64.969,65.0716,64.941,65.0063,44500.0
2015-05-22 10:30:00,69.71,69.72,69.57,69.71,37100.0,65.0156,65.025,64.8851,65.0156,37100.0
2015-05-22 10:35:00,69.71,69.74,69.64,69.64,28300.0,65.0156,65.0436,64.9503,64.9503,28300.0
2015-05-22 10:40:00,69.66,69.77,69.64,69.69,41700.0,64.969,65.0716,64.9503,64.997,41700.0
2015-05-22 10:45:00,69.72,69.74,69.63,69.64,38500.0,65.025,65.0436,64.941,64.9503,38500.0
2015-05-22 10:50:00,69.66,69.71,69.61,69.71,36600.0,64.969,65.0156,64.9224,65.0156,36600.0
2015-05-22 10:55:00,69.69,69.71,69.68,69.68,49900.0,64.997,65.0156,64.9876,64.9876,49900.0
2015-05-22 11:00:00,69.69,69.72,69.67,69.69,52600.0,64.997,65.025,64.9783,64.997,52600.0
2015-05-22 11:05:00,69.7,69.71,69.58,69.63,69200.0,65.0063,65.0156,64.8944,64.941,69200.0
2015-05-22 11:10:00,69.62,69.67,69.55,69.58,70100.0,64.9317,64.9783,64.8664,64.8944,70100.0
2015-05-22 11:15:00,69.57,69.58,69.53,69.56,54200.0,64.8851,64.8944,64.8477,64.8757,54200.0
2015-05-22 11:20:00,69.55,69.62,69.53,69.61,43700.0,64.8664,64.9317,64.8477,64.9224,43700.0
2015-05-22 11:25:00,69.61,69.69,69.58,69.66,31700.0,64.9224,64.997,64.8944,64.969,31700.0
2015-05-22 11:30:00,69.67,69.67,69.56,69.58,30800.0,64.9783,64.9783,64.8757,64.8944,30800.0
2015-05-22 11:35:00,69.6,69.63,69.54,69.58,18100.0,64.913,64.941,64.8571,64.8944,18100.0
2015-05-22 11:40:00,69.58,69.64,69.54,69.6,15900.0,64.8944,64.9503,64.8571,64.913,15900.0
2015-05-22 11:45:00,69.61,69.69,69.6,69.63,39700.0,64.9224,64.997,64.913,64.941,39700.0
2015-05-22 11:50:00,69.63,69.66,69.6,69.62,29800.0,64.941,64.969,64.913,64.9317,29800.0
2015-05-22 11:55:00,69.61,69.64,69.56,69.56,53000.0,64.9224,64.9503,64.8757,64.8757,53000.0
2015-05-22 12:00:00,69.57,69.58,69.49,69.57,70700.0,64.8851,64.8944,64.8104,64.8851,70700.0
2015-05-22 12:05:00,69.56,69.6,69.52,69.53,24100.0,64.8757,64.913,64.8384,64.8477,24100.0
2015-05-22 12:10:00,69.54,69.54,69.46,69.46,24600.0,64.8571,64.8571,64.7825,64.7825,24600.0
2015-05-22 12:15:00,69.47,69.53,69.46,69.51,24700.0,64.7918,64.8477,64.7825,64.8291,24700.0
2015-05-22 12:20:00,69.52,69.57,69.52,69.54,24000.0,64.8384,64.8851,64.8384,64.8571,24000.0
2015-05-22 12:25:00,69.53,69.58,69.52,69.54,31500.0,64.8477,64.8944,64.8384,64.8571,31500.0
2015-05-22 12:30:00,69.53,69.64,69.53,69.6,13200.0,64.8477,64.9503,64.8477,64.913,13200.0
2015-05-22 12:35:00,69.6,69.63,69.59,69.6,11900.0,64.913,64.941,64.9037,64.913,11900.0
2015-05-22 12:40:00,69.62,69.67,69.59,69.63,14800.0,64.9317,64.9783,64.9037,64.941,14800.0
2015-05-22 12:45:00,69.64,69.65,69.6,69.62,22500.0,64.9503,64.9597,64.913,64.9317,22500.0
2015-05-22 12:50:00,69.63,69.65,69.59,69.62,24000.0,64.941,64.9597,64.9037,64.9317,24000.0
2015-05-22 12:55:00,69.62,69.69,69.62,69.65,39100.0,64.9317,64.997,64.9317,64.9597,39100.0
2015-05-22 13:00:00,69.65,69.72,69.6,69.68,54400.0,64.9597,65.025,64.913,64.9876,54400.0
2015-05-22 13:05:00,69.69,69.7,69.6,69.61,60500.0,64.997,65.0063,64.913,64.9224,60500.0
2015-05-22 13:10:00,69.61,69.65,69.6,69.61,22400.0,64.9224,64.9597,64.913,64.9224,22400.0
2015-05-22 13:15:00,69.63,69.64,69.59,69.64,33000.0,64.941,64.9503,64.9037,64.9503,33000.0
2015-05-22 13:20:00,69.62,69.67,69.61,69.64,23300.0,64.9317,64.9783,64.9224,64.9503,23300.0
2015-05-22 13:25:00,69.65,69.7,69.64,69.67,43400.0,64.9597,65.0063,64.9503,64.9783,43400.0
2015-05-22 13:30:00,69.67,69.74,69.67,69.67,46000.0,64.9783,65.0436,64.9783,64.9783,46000.0
2015-05-22 13:35:00,69.67,69.77,69.67,69.75,38600.0,64.9783,65.0716,64.9783,65.0529,38600.0
2015-05-22 13:40:00,69.76,69.82,69.73,69.77,29300.0,65.0623,65.1182,65.0343,65.0716,29300.0
2015-05-22 13:45:00,69.77,69.84,69.73,69.82,40400.0,65.0716,65.1369,65.0343,65.1182,40400.0
2015-05-22 13:50:00,69.82,69.85,69.76,69.81,27900.0,65.1182,65.1462,65.0623,65.1089,27900.0
2015-05-22 13:55:00,69.82,69.82,69.77,69.78,22700.0,65.1182,65.1182,65.0716,65.0809,22700.0
2015-05-22 14:00:00,69.79,69.79,69.71,69.74,28000.0,65.0902,65.0902,65.0156,65.0436,28000.0
2015-05-22 14:05:00,69.73,69.76,69.63,69.66,54300.0,65.0343,65.0623,64.941,64.969,54300.0
2015-05-22 14:10:00,69.66,69.71,69.64,69.7,43900.0,64.969,65.0156,64.9503,65.0063,43900.0
2015-05-22 14:15:00,69.7,69.72,69.66,69.66,23500.0,65.0063,65.025,64.969,64.969,23500.0
2015-05-22 14:20:00,69.67,69.7,69.64,69.67,39000.0,64.9783,65.0063,64.9503,64.9783,39000.0
2015-05-22 14:25:00,69.68,69.72,69.66,69.7,31000.0,64.9876,65.025,64.969,65.0063,31000.0
2015-05-22 14:30:00,69.7,69.7,69.63,69.64,26800.0,65.0063,65.0063,64.941,64.9503,26800.0
2015-05-22 14:35:00,69.65,69.72,69.64,69.7,23200.0,64.9597,65.025,64.9503,65.0063,23200.0
2015-05-22 14:40:00,69.71,69.72,69.64,69.72,24600.0,65.0156,65.025,64.9503,65.025,24600.0
2015-05-22 14:45:00,69.72,69.79,69.71,69.77,39100.0,65.025,65.0902,65.0156,65.0716,39100.0
2015-05-22 14:50:00,69.77,69.81,69.77,69.8,37100.0,65.0716,65.1089,65.0716,65.0996,37100.0
2015-05-22 14:55:00,69.79,69.81,69.77,69.8,30300.0,65.0902,65.1089,65.0716,65.0996,30300.0
2015-05-22 15:00:00,69.8,69.82,69.78,69.81,41300.0,65.0996,65.1182,65.0809,65.1089,41300.0
2015-05-22 15:05:00,69.81,69.84,69.8,69.82,26200.0,65.1089,65.1369,65.0996,65.1182,26200.0
2015-05-22 15:10:00,69.82,69.83,69.8,69.81,27700.0,65.1182,65.1275,65.0996,65.1089,27700.0
2015-05-22 15:15:00,69.81,69.82,69.78,69.81,48000.0,65.1089,65.1182,65.0809,65.1089,48000.0
2015-05-22 15:20:00,69.81,69.84,69.8,69.82,43100.0,65.1089,65.1369,65.0996,65.1182,43100.0
2015-05-22 15:25:00,69.81,69.82,69.79,69.8,44000.0,65.1089,65.1182,65.0902,65.0996,44000.0
2015-05-22 15:30:00,69.8,69.82,69.8,69.81,21900.0,65.0996,65.1182,65.0996,65.1089,21900.0
2015-05-22 15:35:00,69.8,69.82,69.77,69.82,69000.0,65.0996,65.1182,65.0716,65.1182,69000.0
2015-05-22 15:40:00,69.82,69.83,69.76,69.76,42800.0,65.1182,65.1275,65.0623,65.0623,42800.0
2015-05-22 15:45:00,69.75,69.76,69.72,69.75,94500.0,65.0529,65.0623,65.025,65.0529,94500.0
2015-05-22 15:50:00,69.75,69.76,69.72,69.75,103100.0,65.0529,65.0623,65.025,65.0529,103100.0
2015-05-22 15:55:00,69.75,69.76,69.58,69.63,397400.0,65.0529,65.0623,64.8944,64.941,397400.0
2015-05-26 09:30:00,69.31,69.5,69.25,69.31,181800.0,64.6426,64.8198,64.5866,64.6426,181800.0
2015-05-26 09:35:00,69.31,69.31,69.02,69.13,73300.0,64.6426,64.6426,64.3721,64.4747,73300.0
2015-05-26 09:40:00,69.12,69.13,69.02,69.05,81300.0,64.4654,64.4747,64.3721,64.4001,81300.0
2015-05-26 09:45:00,69.05,69.09,68.91,68.95,85000.0,64.4001,64.4374,64.2695,64.3068,85000.0
2015-05-26 09:50:00,68.94,69.07,68.9,69.01,64600.0,64.2975,64.4187,64.2602,64.3628,64600.0
2015-05-26 09:55:00,69.0,69.09,68.97,69.07,43500.0,64.3534,64.4374,64.3255,64.4187,43500.0
2015-05-26 10:00:00,69.05,69.22,69.0,69.12,66700.0,64.4001,64.5586,64.3534,64.4654,66700.0
2015-05-26 10:05:00,69.13,69.19,69.04,69.11,65700.0,64.4747,64.5306,64.3907,64.456,65700.0
2015-05-26 10:10:00,69.1,69.1,68.97,69.07,47900.0,64.4467,64.4467,64.3255,64.4187,47900.0
2015-05-26 10:15:00,69.07,69.07,68.98,69.0,75800.0,64.4187,64.4187,64.3348,64.3534,75800.0
2015-05-26 10:20:00,69.0,69.03,68.95,68.96,44500.0,64.3534,64.3814,64.3068,64.3161,44500.0
2015-05-26 10:25:00,68.97,69.0,68.94,68.97,34400.0,64.3255,64.3534,64.2975,64.3255,34400.0
2015-05-26 10:30:00,69.0,69.0,68.94,68.95,58500.0,64.3534,64.3534,64.2975,64.3068,58500.0
2015-05-26 10:35:00,68.95,68.95,68.85,68.88,39900.0,64.3068,64.3068,64.2135,64.2415,39900.0
2015-05-26 10:40:00,68.88,68.93,68.87,68.93,26400.0,64.2415,64.2882,64.2322,64.2882,26400.0
2015-05-26 10:45:00,68.93,68.97,68.91,68.95,46600.0,64.2882,64.3255,64.2695,64.3068,46600.0
2015-05-26 10:50:00,68.94,68.95,68.82,68.83,42300.0,64.2975,64.3068,64.1856,64.1949,42300.0
2015-05-26 10:55:00,68.82,68.86,68.76,68.8,42000.0,64.1856,64.2229,64.1296,64.1669,42000.0
2015-05-26 11:00:00,68.81,68.84,68.66,68.68,88200.0,64.1762,64.2042,64.0363,64.055,88200.0
2015-05-26 11:05:00,68.7,68.84,68.67,68.78,46100.0,64.0736,64.2042,64.0457,64.1483,46100.0
2015-05-26 11:10:00,68.78,68.78,68.7,68.71,34400.0,64.1483,64.1483,64.0736,64.083,34400.0
2015-05-26 11:15:00,68.72,68.76,68.7,68.76,40500.0,64.0923,64.1296,64.0736,64.1296,40500.0
2015-05-26 11:20:00,68.75,68.83,68.74,68.81,35300.0,64.1203,64.1949,64.1109,64.1762,35300.0
2015-05-26 11:25:00,68.82,68.83,68.78,68.78,41300.0,64.1856,64.1949,64.1483,64.1483,41300.0
2015-05-26 11:30:00,68.77,68.83,68.76,68.81,39300.0,64.1389,64.1949,64.1296,64.1762,39300.0
2015-05-26 11:35:00,68.81,68.85,68.78,68.8,38600.0,64.1762,64.2135,64.1483,64.1669,38600.0
2015-05-26 11:40:00,68.8,68.83,68.77,68.81,26600.0,64.1669,64.1949,64.1389,64.1762,26600.0
2015-05-26 11:45:00,68.81,68.82,68.73,68.78,43000.0,64.1762,64.1856,64.1016,64.1483,43000.0
2015-05-26 11:50:00,68.78,68.79,68.75,68.78,30900.0,64.1483,64.1576,64.1203,64.1483,30900.0
2015-05-26 11:55:00,68.78,68.81,68.76,68.81,27900.0,64.1483,64.1762,64.1296,64.1762,27900.0
2015-05-26 12:00:00,68.81,68.85,68.8,68.83,37900.0,64.1762,64.2135,64.1669,64.1949,37900.0
2015-05-26 12:05:00,68.83,68.86,68.78,68.85,46000.0,64.1949,64.2229,64.1483,64.2135,46000.0
2015-05-26 12:10:00,68.85,68.88,68.83,68.84,39400.0,64.2135,64.2415,64.1949,64.2042,39400.0
2015-05-26 12:15:00,68.84,68.9,68.84,68.9,30100.0,64.2042,64.2602,64.2042,64.2602,30100.0
2015-05-26 12:20:00,68.9,68.96,68.88,68.96,40700.0,64.2602,64.3161,64.2415,64.3161,40700.0
2015-05-26 12:25:00,68.95,68.96,68.9,68.92,32300.0,64.3068,64.3161,64.2602,64.2788,32300.0
2015-05-26 12:30:00,68.93,68.96,68.82,68.85,31500.0,64.2882,64.3161,64.1856,64.2135,31500.0
2015-05-26 12:35:00,68.85,68.91,68.84,68.86,24700.0,64.2135,64.2695,64.2042,64.2229,24700.0
2015-05-26 12:40:00,68.86,68.87,68.81,68.87,29300.0,64.2229,64.2322,64.1762,64.2322,29300.0
2015-05-26 12:45:00,68.89,68.89,68.82,68.85,35400.0,64.2508,64.2508,64.1856,64.2135,35400.0
2015-05-26 12:50:00,68.85,68.86,68.77,68.81,43200.0,64.2135,64.2229,64.1389,64.1762,43200.0
2015-05-26 12:55:00,68.81,68.83,68.75,68.78,30500.0,64.1762,64.1949,64.1203,64.1483,30500.0
2015-05-26 13:00:00,68.79,68.81,68.71,68.71,40200.0,64.1576,64.1762,64.083,64.083,40200.0
2015-05-26 13:05:00,68.72,68.73,68.64,68.69,40700.0,64.0923,64.1016,64.0177,64.0643,40700.0
2015-05-26 13:10:00,68.7,68.71,68.67,68.7,25400.0,64.0736,64.083,64.0457,64.0736,25400.0
2015-05-26 13:15:00,68.7,68.72,68.64,68.65,33400.0,64.0736,64.0923,64.0177,64.027,33400.0
2015-05-26 13:20:00,68.65,68.69,68.64,68.68,29000.0,64.027,64.0643,64.0177,64.055,29000.0
2015-05-26 13:25:00,68.68,68.75,68.68,68.73,30300.0,64.055,64.1203,64.055,64.1016,30300.0
2015-05-26 13:30:00,68.72,68.73,68.64,68.65,25400.0,64.0923,64.1016,64.0177,64.027,25400.0
2015-05-26 13:35:00,68.65,68.67,68.54,68.6,44400.0,64.027,64.0457,63.9244,63.9804,44400.0
2015-05-26 13:40:00,68.59,68.65,68.56,68.58,39600.0,63.9711,64.027,63.9431,63.9617,39600.0
2015-05-26 13:45:00,68.58,68.61,68.53,68.55,37100.0,63.9617,63.9897,63.9151,63.9337,37100.0
2015-05-26 13:50:00,68.53,68.6,68.47,68.59,70100.0,63.9151,63.9804,63.8591,63.9711,70100.0
2015-05-26 13:55:00,68.59,68.59,68.46,68.52,34700.0,63.9711,63.9711,63.8498,63.9058,34700.0
2015-05-26 14:00:00,68.52,68.54,68.5,68.51,34900.0,63.9058,63.9244,63.8871,63.8964,34900.0
2015-05-26 14:05:00,68.51,68.51,68.46,68.46,44800.0,63.8964,63.8964,63.8498,63.8498,44800.0
2015-05-26 14:10:00,68.46,68.49,68.44,68.47,27200.0,63.8498,63.8778,63.8312,63.8591,27200.0
2015-05-26 14:15:00,68.46,68.53,68.45,68.52,43900.0,63.8498,63.9151,63.8405,63.9058,43900.0
2015-05-26 14:20:00,68.51,68.52,68.46,68.47,46500.0,63.8964,63.9058,63.8498,63.8591,46500.0
2015-05-26 14:25:00,68.47,68.51,68.43,68.45,44300.0,63.8591,63.8964,63.8218,63.8405,44300.0
2015-05-26 14:30:00,68.45,68.46,68.42,68.42,34700.0,63.8405,63.8498,63.8125,63.8125,34700.0
2015-05-26 14:35:00,68.42,68.43,68.37,68.41,63900.0,63.8125,63.8218,63.7659,63.8032,63900.0
2015-05-26 14:40:00,68.41,68.44,68.38,68.43,49800.0,63.8032,63.8312,63.7752,63.8218,49800.0
2015-05-26 14:45:00,68.43,68.44,68.36,68.36,62200.0,63.8218,63.8312,63.7565,63.7565,62200.0
2015-05-26 14:50:00,68.36,68.38,68.32,68.33,63800.0,63.7565,63.7752,63.7192,63.7286,63800.0
2015-05-26 14:55:00,68.34,68.35,68.31,68.33,71500.0,63.7379,63.7472,63.7099,63.7286,71500.0
2015-05-26 15:00:00,68.32,68.41,68.31,68.4,43700.0,63.7192,63.8032,63.7099,63.7938,43700.0
2015-05-26 15:05:00,68.4,68.44,68.37,68.43,45700.0,63.7938,63.8312,63.7659,63.8218,45700.0
2015-05-26 15:10:00,68.42,68.46,68.4,68.46,47700.0,63.8125,63.8498,63.7938,63.8498,47700.0
2015-05-26 15:15:00,68.47,68.55,68.46,68.46,62200.0,63.8591,63.9337,63.8498,63.8498,62200.0
2015-05-26 15:20:00,68.46,68.49,68.42,68.47,50000.0,63.8498,63.8778,63.8125,63.8591,50000.0
2015-05-26 15:25:00,68.47,68.52,68.41,68.5,62800.0,63.8591,63.9058,63.8032,63.8871,62800.0
2015-05-26 15:30:00,68.52,68.6,68.48,68.6,65800.0,63.9058,63.9804,63.8685,63.9804,65800.0
2015-05-26 15:35:00,68.6,68.64,68.55,68.6,77100.0,63.9804,64.0177,63.9337,63.9804,77100.0
2015-05-26 15:40:00,68.6,68.62,68.55,68.59,104800.0,63.9804,63.999,63.9337,63.9711,104800.0
2015-05-26 15:45:00,68.56,68.61,68.51,68.55,118300.0,63.9431,63.9897,63.8964,63.9337,118300.0
2015-05-26 15:50:00,68.55,68.61,68.52,68.6,128400.0,63.9337,63.9897,63.9058,63.9804,128400.0
2015-05-26 15:55:00,68.59,68.64,68.56,68.57,217000.0,63.9711,64.0177,63.9431,63.9524,217000.0
2015-05-27 09:30:00,68.85,68.85,68.5,68.71,2077900.0,64.2135,64.2135,63.8871,64.083,2077900.0
2015-05-27 09:35:00,68.72,69.0,68.69,68.76,66400.0,64.0923,64.3534,64.0643,64.1296,66400.0
2015-05-27 09:40:00,68.76,69.11,68.74,69.11,49200.0,64.1296,64.456,64.1109,64.456,49200.0
2015-05-27 09:45:00,69.12,69.12,68.96,69.1,27700.0,64.4654,64.4654,64.3161,64.4467,27700.0
2015-05-27 09:50:00,69.11,69.36,69.09,69.28,56400.0,64.456,64.6892,64.4374,64.6146,56400.0
2015-05-27 09:55:00,69.31,69.41,69.22,69.33,68900.0,64.6426,64.7358,64.5586,64.6612,68900.0
2015-05-27 10:00:00,69.34,69.37,69.06,69.06,42000.0,64.6705,64.6985,64.4094,64.4094,42000.0
2015-05-27 10:05:00,69.08,69.23,69.07,69.2,46900.0,64.4281,64.568,64.4187,64.54,46900.0
2015-05-27 10:10:00,69.22,69.36,69.12,69.17,63800.0,64.5586,64.6892,64.4654,64.512,63800.0
2015-05-27 10:15:00,69.17,69.28,69.16,69.21,47600.0,64.512,64.6146,64.5027,64.5493,47600.0
2015-05-27 10:20:00,69.24,69.26,69.13,69.15,39700.0,64.5773,64.5959,64.4747,64.4933,39700.0
2015-05-27 10:25:00,69.15,69.22,69.06,69.2,66800.0,64.4933,64.5586,64.4094,64.54,66800.0
2015-05-27 10:30:00,69.18,69.24,69.16,69.21,62300.0,64.5213,64.5773,64.5027,64.5493,62300.0
2015-05-27 10:35:00,69.21,69.24,69.15,69.15,31000.0,64.5493,64.5773,64.4933,64.4933,31000.0
2015-05-27 10:40:00,69.16,69.27,69.12,69.21,44400.0,64.5027,64.6053,64.4654,64.5493,44400.0
2015-05-27 10:45:00,69.22,69.31,69.2,69.2,45200.0,64.5586,64.6426,64.54,64.54,45200.0
2015-05-27 10:50:00,69.2,69.3,69.17,69.29,40800.0,64.54,64.6332,64.512,64.6239,40800.0
2015-05-27 10:55:00,69.3,69.37,69.28,69.34,25700.0,64.6332,64.6985,64.6146,64.6705,25700.0
2015-05-27 11:00:00,69.35,69.39,69.32,69.37,32800.0,64.6799,64.7172,64.6519,64.6985,32800.0
2015-05-27 11:05:00,69.37,69.4,69.33,69.38,52700.0,64.6985,64.7265,64.6612,64.7079,52700.0
2015-05-27 11:10:00,69.38,69.55,69.33,69.43,71000.0,64.7079,64.8664,64.6612,64.7545,71000.0
2015-05-27 11:15:00,69.43,69.45,69.31,69.36,26700.0,64.7545,64.7731,64.6426,64.6892,26700.0
2015-05-27 11:20:00,69.36,69.39,69.31,69.39,41100.0,64.6892,64.7172,64.6426,64.7172,41100.0
2015-05-27 11:25:00,69.36,69.42,69.31,69.39,55100.0,64.6892,64.7452,64.6426,64.7172,55100.0
2015-05-27 11:30:00,69.38,69.43,69.34,69.35,33300.0,64.7079,64.7545,64.6705,64.6799,33300.0
2015-05-27 11:35:00,69.36,69.36,69.3,69.35,45000.0,64.6892,64.6892,64.6332,64.6799,45000.0
2015-05-27 11:40:00,69.34,69.42,69.3,69.4,72400.0,64.6705,64.7452,64.6332,64.7265,72400.0
2015-05-27 11:45:00,69.4,69.41,69.31,69.32,44600.0,64.7265,64.7358,64.6426,64.6519,44600.0
2015-05-27 11:50:00,69.34,69.39,69.32,69.38,25500.0,64.6705,64.7172,64.6519,64.7079,25500.0
2015-05-27 11:55:00,69.38,69.38,69.31,69.32,20300.0,64.7079,64.7079,64.6426,64.6519,20300.0
2015-05-27 12:00:00,69.32,69.39,69.28,69.29,24300.0,64.6519,64.7172,64.6146,64.6239,24300.0
2015-05-27 12:05:00,69.28,69.37,69.28,69.35,35400.0,64.6146,64.6985,64.6146,64.6799,35400.0
2015-05-27 12:10:00,69.35,69.39,69.34,69.35,58600.0,64.6799,64.7172,64.6705,64.6799,58600.0
2015-05-27 12:15:00,69.35,69.38,69.32,69.35,35700.0,64.6799,64.7079,64.6519,64.6799,35700.0
2015-05-27 12:20:00,69.36,69.36,69.3,69.3,30200.0,64.6892,64.6892,64.6332,64.6332,30200.0
2015-05-27 12:25:00,69.3,69.33,69.25,69.32,30200.0,64.6332,64.6612,64.5866,64.6519,30200.0
2015-05-27 12:30:00,69.33,69.36,69.29,69.36,38900.0,64.6612,64.6892,64.6239,64.6892,38900.0
2015-05-27 12:35:00,69.36,69.36,69.31,69.34,51800.0,64.6892,64.6892,64.6426,64.6705,51800.0
2015-05-27 12:40:00,69.35,69.35,69.3,69.32,28700.0,64.6799,64.6799,64.6332,64.6519,28700.0
2015-05-27 12:45:00,69.32,69.34,69.27,69.32,36600.0,64.6519,64.6705,64.6053,64.6519,36600.0
2015-05-27 12:50:00,69.32,69.35,69.24,69.25,38600.0,64.6519,64.6799,64.5773,64.5866,38600.0
2015-05-27 12:55:00,69.25,69.3,69.22,69.25,29700.0,64.5866,64.6332,64.5586,64.5866,29700.0
2015-05-27 13:00:00,69.25,69.29,69.23,69.29,29400.0,64.5866,64.6239,64.568,64.6239,29400.0
2015-05-27 13:05:00,69.28,69.3,69.23,69.3,26500.0,64.6146,64.6332,64.568,64.6332,26500.0
2015-05-27 13:10:00,69.31,69.34,69.28,69.31,32200.0,64.6426,64.6705,64.6146,64.6426,32200.0
2015-05-27 13:15:00,69.31,69.32,69.27,69.28,20400.0,64.6426,64.6519,64.6053,64.6146,20400.0
2015-05-27 13:20:00,69.29,69.38,69.29,69.37,69700.0,64.6239,64.7079,64.6239,64.6985,69700.0
2015-05-27 13:25:00,69.36,69.38,69.35,69.37,32400.0,64.6892,64.7079,64.6799,64.6985,32400.0
2015-05-27 13:30:00,69.37,69.42,69.33,69.42,30700.0,64.6985,64.7452,64.6612,64.7452,30700.0
2015-05-27 13:35:00,69.42,69.44,69.39,69.41,42500.0,64.7452,64.7638,64.7172,64.7358,42500.0
2015-05-27 13:40:00,69.4,69.41,69.32,69.34,29900.0,64.7265,64.7358,64.6519,64.6705,29900.0
2015-05-27 13:45:00,69.34,69.35,69.27,69.28,35200.0,64.6705,64.6799,64.6053,64.6146,35200.0
2015-05-27 13:50:00,69.28,69.35,69.27,69.32,34500.0,64.6146,64.6799,64.6053,64.6519,34500.0
2015-05-27 13:55:00,69.33,69.36,69.31,69.33,24000.0,64.6612,64.6892,64.6426,64.6612,24000.0
2015-05-27 14:00:00,69.33,69.45,69.32,69.43,52700.0,64.6612,64.7731,64.6519,64.7545,52700.0
2015-05-27 14:05:00,69.42,69.46,69.39,69.39,27300.0,64.7452,64.7825,64.7172,64.7172,27300.0
2015-05-27 14:10:00,69.4,69.4,69.33,69.34,30400.0,64.7265,64.7265,64.6612,64.6705,30400.0
2015-05-27 14:15:00,69.33,69.36,69.31,69.35,51900.0,64.6612,64.6892,64.6426,64.6799,51900.0
2015-05-27 14:20:00,69.34,69.41,69.33,69.4,63200.0,64.6705,64.7358,64.6612,64.7265,63200.0
2015-05-27 14:25:00,69.41,69.45,69.37,69.38,39600.0,64.7358,64.7731,64.6985,64.7079,39600.0
2015-05-27 14:30:00,69.39,69.43,69.38,69.4,42700.0,64.7172,64.7545,64.7079,64.7265,42700.0
2015-05-27 14:35:00,69.39,69.4,69.37,69.39,40400.0,64.7172,64.7265,64.6985,64.7172,40400.0
2015-05-27 14:40:00,69.4,69.43,69.33,69.4,38700.0,64.7265,64.7545,64.6612,64.7265,38700.0
2015-05-27 14:45:00,69.4,69.44,69.34,69.43,45000.0,64.7265,64.7638,64.6705,64.7545,45000.0
2015-05-27 14:50:00,69.42,69.47,69.4,69.47,55100.0,64.7452,64.7918,64.7265,64.7918,55100.0
2015-05-27 14:55:00,69.47,69.52,69.46,69.51,68700.0,64.7918,64.8384,64.7825,64.8291,68700.0
2015-05-27 15:00:00,69.5,69.56,69.5,69.54,71700.0,64.8198,64.8757,64.8198,64.8571,71700.0
2015-05-27 15:05:00,69.54,69.59,69.53,69.59,65300.0,64.8571,64.9037,64.8477,64.9037,65300.0
2015-05-27 15:10:00,69.59,69.63,69.55,69.62,66100.0,64.9037,64.941,64.8664,64.9317,66100.0
2015-05-27 15:15:00,69.62,69.71,69.59,69.7,108900.0,64.9317,65.0156,64.9037,65.0063,108900.0
2015-05-27 15:20:00,69.69,69.74,69.69,69.69,101000.0,64.997,65.0436,64.997,64.997,101000.0
2015-05-27 15:25:00,69.68,69.7,69.64,69.69,66500.0,64.9876,65.0063,64.9503,64.997,66500.0
2015-05-27 15:30:00,69.69,69.7,69.64,69.64,55000.0,64.997,65.0063,64.9503,64.9503,55000.0
2015-05-27 15:35:00,69.65,69.67,69.62,69.62,99900.0,64.9597,64.9783,64.9317,64.9317,99900.0
2015-05-27 15:40:00,69.63,69.67,69.56,69.56,114500.0,64.941,64.9783,64.8757,64.8757,114500.0
2015-05-27 15:45:00,69.56,69.6,69.53,69.59,127200.0,64.8757,64.913,64.8477,64.9037,127200.0
2015-05-27 15:50:00,69.59,69.6,69.51,69.51,108300.0,64.9037,64.913,64.8291,64.8291,108300.0
2015-05-27 15:55:00,69.51,69.6,69.49,69.5,318400.0,64.8291,64.913,64.8104,64.8198,318400.0
2015-05-28 09:30:00,69.48,69.48,69.22,69.25,162800.0,64.8011,64.8011,64.5586,64.5866,162800.0
2015-05-28 09:35:00,69.25,69.31,69.13,69.2,62900.0,64.5866,64.6426,64.4747,64.54,62900.0
2015-05-28 09:40:00,69.2,69.28,69.16,69.18,59700.0,64.54,64.6146,64.5027,64.5213,59700.0
2015-05-28 09:45:00,69.18,69.21,69.07,69.07,83300.0,64.5213,64.5493,64.4187,64.4187,83300.0
2015-05-28 09:50:00,69.09,69.1,68.94,69.08,119300.0,64.4374,64.4467,64.2975,64.4281,119300.0
2015-05-28 09:55:00,69.07,69.07,68.81,68.84,58300.0,64.4187,64.4187,64.1762,64.2042,58300.0
2015-05-28 10:00:00,68.86,69.02,68.8,69.0,48200.0,64.2229,64.3721,64.1669,64.3534,48200.0
2015-05-28 10:05:00,68.99,69.12,68.96,69.1,27600.0,64.3441,64.4654,64.3161,64.4467,27600.0
2015-05-28 10:10:00,69.12,69.16,69.07,69.11,39200.0,64.4654,64.5027,64.4187,64.456,39200.0
2015-05-28 10:15:00,69.09,69.18,69.08,69.17,17300.0,64.4374,64.5213,64.4281,64.512,17300.0
2015-05-28 10:20:00,69.17,69.2,69.05,69.07,25400.0,64.512,64.54,64.4001,64.4187,25400.0
2015-05-28 10:25:00,69.08,69.19,69.08,69.15,29600.0,64.4281,64.5306,64.4281,64.4933,29600.0
2015-05-28 10:30:00,69.14,69.17,69.08,69.16,32400.0,64.484,64.512,64.4281,64.5027,32400.0
2015-05-28 10:35:00,69.15,69.24,69.07,69.23,32500.0,64.4933,64.5773,64.4187,64.568,32500.0
2015-05-28 10:40:00,69.22,69.34,69.22,69.34,50300.0,64.5586,64.6705,64.5586,64.6705,50300.0
2015-05-28 10:45:00,69.35,69.39,69.33,69.37,32200.0,64.6799,64.7172,64.6612,64.6985,32200.0
2015-05-28 10:50:00,69.37,69.4,69.33,69.4,37200.0,64.6985,64.7265,64.6612,64.7265,37200.0
2015-05-28 10:55:00,69.4,69.47,69.39,69.47,46400.0,64.7265,64.7918,64.7172,64.7918,46400.0
2015-05-28 11:00:00,69.47,69.47,69.36,69.41,39500.0,64.7918,64.7918,64.6892,64.7358,39500.0
2015-05-28 11:05:00,69.39,69.47,69.37,69.47,40600.0,64.7172,64.7918,64.6985,64.7918,40600.0
2015-05-28 11:10:00,69.47,69.58,69.42,69.56,44500.0,64.7918,64.8944,64.7452,64.8757,44500.0
2015-05-28 11:15:00,69.57,69.78,69.56,69.65,114600.0,64.8851,65.0809,64.8757,64.9597,114600.0
2015-05-28 11:20:00,69.64,69.73,69.61,69.61,57300.0,64.9503,65.0343,64.9224,64.9224,57300.0
2015-05-28 11:25:00,69.61,69.63,69.56,69.63,34500.0,64.9224,64.941,64.8757,64.941,34500.0
2015-05-28 11:30:00,69.63,69.71,69.62,69.62,42400.0,64.941,65.0156,64.9317,64.9317,42400.0
2015-05-28 11:35:00,69.62,69.62,69.54,69.56,27500.0,64.9317,64.9317,64.8571,64.8757,27500.0
2015-05-28 11:40:00,69.55,69.59,69.54,69.58,15000.0,64.8664,64.9037,64.8571,64.8944,15000.0
2015-05-28 11:45:00,69.58,69.58,69.45,69.46,35700.0,64.8944,64.8944,64.7731,64.7825,35700.0
2015-05-28 11:50:00,69.45,69.49,69.4,69.48,41800.0,64.7731,64.8104,64.7265,64.8011,41800.0
2015-05-28 11:55:00,69.49,69.57,69.48,69.57,26700.0,64.8104,64.8851,64.8011,64.8851,26700.0
2015-05-28 12:00:00,69.55,69.56,69.49,69.54,24700.0,64.8664,64.8757,64.8104,64.8571,24700.0
2015-05-28 12:05:00,69.54,69.59,69.53,69.53,39200.0,64.8571,64.9037,64.8477,64.8477,39200.0
2015-05-28 12:10:00,69.51,69.57,69.51,69.53,11200.0,64.8291,64.8851,64.8291,64.8477,11200.0
2015-05-28 12:15:00,69.54,69.62,69.53,69.58,20400.0,64.8571,64.9317,64.8477,64.8944,20400.0
2015-05-28 12:20:00,69.58,69.6,69.56,69.58,22200.0,64.8944,64.913,64.8757,64.8944,22200.0
2015-05-28 12:25:00,69.58,69.65,69.56,69.63,26800.0,64.8944,64.9597,64.8757,64.941,26800.0
2015-05-28 12:30:00,69.63,69.64,69.52,69.53,34800.0,64.941,64.9503,64.8384,64.8477,34800.0
2015-05-28 12:35:00,69.53,69.54,69.43,69.43,26000.0,64.8477,64.8571,64.7545,64.7545,26000.0
2015-05-28 12:40:00,69.43,69.52,69.42,69.51,14700.0,64.7545,64.8384,64.7452,64.8291,14700.0
2015-05-28 12:45:00,69.51,69.52,69.47,69.51,31400.0,64.8291,64.8384,64.7918,64.8291,31400.0
2015-05-28 12:50:00,69.5,69.5,69.43,69.43,15700.0,64.8198,64.8198,64.7545,64.7545,15700.0
2015-05-28 12:55:00,69.43,69.46,69.4,69.42,17700.0,64.7545,64.7825,64.7265,64.7452,17700.0
2015-05-28 13:00:00,69.42,69.44,69.39,69.44,14900.0,64.7452,64.7638,64.7172,64.7638,14900.0
2015-05-28 13:05:00,69.44,69.5,69.44,69.46,19400.0,64.7638,64.8198,64.7638,64.7825,19400.0
2015-05-28 13:10:00,69.46,69.48,69.43,69.45,29400.0,64.7825,64.8011,64.7545,64.7731,29400.0
2015-05-28 13:15:00,69.46,69.52,69.44,69.5,29900.0,64.7825,64.8384,64.7638,64.8198,29900.0
2015-05-28 13:20:00,69.5,69.53,69.48,69.52,19000.0,64.8198,64.8477,64.8011,64.8384,19000.0
2015-05-28 13:25:00,69.52,69.65,69.51,69.64,68000.0,64.8384,64.9597,64.8291,64.9503,68000.0
2015-05-28 13:30:00,69.65,69.66,69.6,69.65,33700.0,64.9597,64.969,64.913,64.9597,33700.0
2015-05-28 13:35:00,69.65,69.75,69.64,69.72,47500.0,64.9597,65.0529,64.9503,65.025,47500.0
2015-05-28 13:40:00,69.73,69.76,69.69,69.7,29300.0,65.0343,65.0623,64.997,65.0063,29300.0
2015-05-28 13:45:00,69.68,69.69,69.65,69.66,14400.0,64.9876,64.997,64.9597,64.969,14400.0
2015-05-28 13:50:00,69.65,69.7,69.62,69.68,21800.0,64.9597,65.0063,64.9317,64.9876,21800.0
2015-05-28 13:55:00,69.68,69.7,69.62,69.62,19900.0,64.9876,65.0063,64.9317,64.9317,19900.0
2015-05-28 14:00:00,69.63,69.67,69.62,69.65,21300.0,64.941,64.9783,64.9317,64.9597,21300.0
2015-05-28 14:05:00,69.66,69.71,69.64,69.7,38400.0,64.969,65.0156,64.9503,65.0063,38400.0
2015-05-28 14:10:00,69.71,69.76,69.68,69.7,22600.0,65.0156,65.0623,64.9876,65.0063,22600.0
2015-05-28 14:15:00,69.68,69.69,69.59,69.6,27800.0,64.9876,64.997,64.9037,64.913,27800.0
2015-05-28 14:20:00,69.6,69.64,69.57,69.6,35200.0,64.913,64.9503,64.8851,64.913,35200.0
2015-05-28 14:25:00,69.6,69.68,69.57,69.66,43000.0,64.913,64.9876,64.8851,64.969,43000.0
2015-05-28 14:30:00,69.67,69.68,69.58,69.59,115800.0,64.9783,64.9876,64.8944,64.9037,115800.0
2015-05-28 14:35:00,69.6,69.66,69.59,69.65,48000.0,64.913,64.969,64.9037,64.9597,48000.0
2015-05-28 14:40:00,69.65,69.66,69.62,69.66,24500.0,64.9597,64.969,64.9317,64.969,24500.0
2015-05-28 14:45:00,69.65,69.68,69.62,69.67,36200.0,64.9597,64.9876,64.9317,64.9783,36200.0
2015-05-28 14:50:00,69.67,69.68,69.6,69.61,17500.0,64.9783,64.9876,64.913,64.9224,17500.0
2015-05-28 14:55:00,69.61,69.62,69.55,69.61,28300.0,64.9224,64.9317,64.8664,64.9224,28300.0
2015-05-28 15:00:00,69.6,69.64,69.59,69.6,31700.0,64.913,64.9503,64.9037,64.913,31700.0
2015-05-28 15:05:00,69.6,69.61,69.56,69.56,21500.0,64.913,64.9224,64.8757,64.8757,21500.0
2015-05-28 15:10:00,69.57,69.61,69.56,69.61,33000.0,64.8851,64.9224,64.8757,64.9224,33000.0
2015-05-28 15:15:00,69.6,69.61,69.54,69.55,22700.0,64.913,64.9224,64.8571,64.8664,22700.0
2015-05-28 15:20:00,69.55,69.57,69.48,69.51,30300.0,64.8664,64.8851,64.8011,64.8291,30300.0
2015-05-28 15:25:00,69.51,69.51,69.39,69.41,44700.0,64.8291,64.8291,64.7172,64.7358,44700.0
2015-05-28 15:30:00,69.41,69.43,69.39,69.42,51200.0,64.7358,64.7545,64.7172,64.7452,51200.0
2015-05-28 15:35:00,69.42,69.53,69.41,69.52,69700.0,64.7452,64.8477,64.7358,64.8384,69700.0
2015-05-28 15:40:00,69.52,69.53,69.47,69.5,31300.0,64.8384,64.8477,64.7918,64.8198,31300.0
2015-05-28 15:45:00,69.49,69.6,69.49,69.58,64800.0,64.8104,64.913,64.8104,64.8944,64800.0
2015-05-28 15:50:00,69.58,69.62,69.55,69.62,61100.0,64.8944,64.9317,64.8664,64.9317,61100.0
2015-05-28 15:55:00,69.61,69.64,69.56,69.59,149700.0,64.9224,64.9503,64.8757,64.9037,149700.0
2015-05-29 09:30:00,69.33,69.61,69.09,69.51,193100.0,64.6612,64.9224,64.4374,64.8291,193100.0
2015-05-29 09:35:00,69.52,69.52,69.18,69.31,75800.0,64.8384,64.8384,64.5213,64.6426,75800.0
2015-05-29 09:40:00,69.32,69.42,69.16,69.21,63500.0,64.6519,64.7452,64.5027,64.5493,63500.0
2015-05-29 09:45:00,69.2,69.22,68.97,69.04,84800.0,64.54,64.5586,64.3255,64.3907,84800.0
2015-05-29 09:50:00,69.04,69.2,69.0,69.06,61300.0,64.3907,64.54,64.3534,64.4094,61300.0
2015-05-29 09:55:00,69.07,69.1,68.95,69.01,72200.0,64.4187,64.4467,64.3068,64.3628,72200.0
2015-05-29 10:00:00,69.02,69.22,69.01,69.07,52400.0,64.3721,64.5586,64.3628,64.4187,52400.0
2015-05-29 10:05:00,69.09,69.12,69.01,69.07,47900.0,64.4374,64.4654,64.3628,64.4187,47900.0
2015-05-29 10:10:00,69.08,69.11,69.05,69.08,32700.0,64.4281,64.456,64.4001,64.4281,32700.0
2015-05-29 10:15:00,69.06,69.1,69.05,69.09,42100.0,64.4094,64.4467,64.4001,64.4374,42100.0
2015-05-29 10:20:00,69.09,69.24,69.07,69.19,44700.0,64.4374,64.5773,64.4187,64.5306,44700.0
2015-05-29 10:25:00,69.19,69.28,69.16,69.16,35300.0,64.5306,64.6146,64.5027,64.5027,35300.0
2015-05-29 10:30:00,69.14,69.2,69.09,69.14,32200.0,64.484,64.54,64.4374,64.484,32200.0
2015-05-29 10:35:00,69.15,69.15,69.02,69.06,45800.0,64.4933,64.4933,64.3721,64.4094,45800.0
2015-05-29 10:40:00,69.06,69.14,68.88,68.9,56200.0,64.4094,64.484,64.2415,64.2602,56200.0
2015-05-29 10:45:00,68.88,68.91,68.81,68.83,56600.0,64.2415,64.2695,64.1762,64.1949,56600.0
2015-05-29 10:50:00,68.82,68.83,68.7,68.82,49800.0,64.1856,64.1949,64.0736,64.1856,49800.0
2015-05-29 10:55:00,68.81,68.89,68.75,68.87,39200.0,64.1762,64.2508,64.1203,64.2322,39200.0
2015-05-29 11:00:00,68.85,68.91,68.8,68.89,44100.0,64.2135,64.2695,64.1669,64.2508,44100.0
2015-05-29 11:05:00,68.9,68.91,68.82,68.85,33100.0,64.2602,64.2695,64.1856,64.2135,33100.0
2015-05-29 11:10:00,68.85,68.89,68.76,68.77,41900.0,64.2135,64.2508,64.1296,64.1389,41900.0
2015-05-29 11:15:00,68.77,69.01,68.77,68.95,41900.0,64.1389,64.3628,64.1389,64.3068,41900.0
2015-05-29 11:20:00,68.95,68.95,68.85,68.88,27200.0,64.3068,64.3068,64.2135,64.2415,27200.0
2015-05-29 11:25:00,68.88,68.88,68.71,68.72,42400.0,64.2415,64.2415,64.083,64.0923,42400.0
2015-05-29 11:30:00,68.71,68.79,68.69,68.79,50700.0,64.083,64.1576,64.0643,64.1576,50700.0
2015-05-29 11:35:00,68.79,68.82,68.68,68.74,60200.0,64.1576,64.1856,64.055,64.1109,60200.0
2015-05-29 11:40:00,68.77,68.97,68.77,68.97,29200.0,64.1389,64.3255,64.1389,64.3255,29200.0
2015-05-29 11:45:00,68.97,69.0,68.87,68.9,42000.0,64.3255,64.3534,64.2322,64.2602,42000.0
2015-05-29 11:50:00,68.9,68.92,68.83,68.88,35100.0,64.2602,64.2788,64.1949,64.2415,35100.0
2015-05-29 11:55:00,68.88,68.92,68.86,68.87,30600.0,64.2415,64.2788,64.2229,64.2322,30600.0
2015-05-29 12:00:00,68.87,69.04,68.87,69.04,31400.0,64.2322,64.3907,64.2322,64.3907,31400.0
2015-05-29 12:05:00,69.03,69.04,68.99,69.03,32200.0,64.3814,64.3907,64.3441,64.3814,32200.0
2015-05-29 12:10:00,69.03,69.04,68.78,68.8,71700.0,64.3814,64.3907,64.1483,64.1669,71700.0
2015-05-29 12:15:00,68.8,68.87,68.78,68.85,58800.0,64.1669,64.2322,64.1483,64.2135,58800.0
2015-05-29 12:20:00,68.85,68.89,68.83,68.84,30100.0,64.2135,64.2508,64.1949,64.2042,30100.0
2015-05-29 12:25:00,68.84,68.92,68.84,68.88,39600.0,64.2042,64.2788,64.2042,64.2415,39600.0
2015-05-29 12:30:00,68.88,68.96,68.88,68.96,14200.0,64.2415,64.3161,64.2415,64.3161,14200.0
2015-05-29 12:35:00,68.95,68.97,68.88,68.94,27000.0,64.3068,64.3255,64.2415,64.2975,27000.0
2015-05-29 12:40:00,68.95,69.02,68.95,68.98,31500.0,64.3068,64.3721,64.3068,64.3348,31500.0
2015-05-29 12:45:00,68.98,69.02,68.95,68.95,31200.0,64.3348,64.3721,64.3068,64.3068,31200.0
2015-05-29 12:50:00,68.95,68.95,68.8,68.8,51600.0,64.3068,64.3068,64.1669,64.1669,51600.0
2015-05-29 12:55:00,68.81,68.86,68.8,68.82,31500.0,64.1762,64.2229,64.1669,64.1856,31500.0
2015-05-29 13:00:00,68.83,68.87,68.82,68.87,27400.0,64.1949,64.2322,64.1856,64.2322,27400.0
2015-05-29 13:05:00,68.86,68.87,68.8,68.83,34400.0,64.2229,64.2322,64.1669,64.1949,34400.0
2015-05-29 13:10:00,68.84,68.91,68.84,68.89,34700.0,64.2042,64.2695,64.2042,64.2508,34700.0
2015-05-29 13:15:00,68.89,68.94,68.85,68.89,46100.0,64.2508,64.2975,64.2135,64.2508,46100.0
2015-05-29 13:20:00,68.89,68.94,68.88,68.89,43300.0,64.2508,64.2975,64.2415,64.2508,43300.0
2015-05-29 13:25:00,68.88,68.9,68.83,68.85,31200.0,64.2415,64.2602,64.1949,64.2135,31200.0
2015-05-29 13:30:00,68.85,68.94,68.82,68.82,41700.0,64.2135,64.2975,64.1856,64.1856,41700.0
2015-05-29 13:35:00,68.83,68.9,68.82,68.86,50900.0,64.1949,64.2602,64.1856,64.2229,50900.0
2015-05-29 13:40:00,68.86,68.92,68.86,68.91,32500.0,64.2229,64.2788,64.2229,64.2695,32500.0
2015-05-29 13:45:00,68.92,68.92,68.84,68.87,44600.0,64.2788,64.2788,64.2042,64.2322,44600.0
2015-05-29 13:50:00,68.87,68.87,68.84,68.84,33700.0,64.2322,64.2322,64.2042,64.2042,33700.0
2015-05-29 13:55:00,68.85,68.91,68.83,68.86,35800.0,64.2135,64.2695,64.1949,64.2229,35800.0
2015-05-29 14:00:00,68.84,68.86,68.78,68.81,51300.0,64.2042,64.2229,64.1483,64.1762,51300.0
2015-05-29 14:05:00,68.81,68.82,68.71,68.72,51300.0,64.1762,64.1856,64.083,64.0923,51300.0
2015-05-29 14:10:00,68.72,68.74,68.64,68.7,81800.0,64.0923,64.1109,64.0177,64.0736,81800.0
2015-05-29 14:15:00,68.7,68.7,68.65,68.68,49200.0,64.0736,64.0736,64.027,64.055,49200.0
2015-05-29 14:20:00,68.68,68.7,68.53,68.54,75200.0,64.055,64.0736,63.9151,63.9244,75200.0
2015-05-29 14:25:00,68.54,68.57,68.53,68.54,51600.0,63.9244,63.9524,63.9151,63.9244,51600.0
2015-05-29 14:30:00,68.53,68.67,68.51,68.66,78300.0,63.9151,64.0457,63.8964,64.0363,78300.0
2015-05-29 14:35:00,68.66,68.79,68.66,68.78,59700.0,64.0363,64.1576,64.0363,64.1483,59700.0
2015-05-29 14:40:00,68.78,68.84,68.73,68.82,56500.0,64.1483,64.2042,64.1016,64.1856,56500.0
2015-05-29 14:45:00,68.81,68.81,68.72,68.73,81600.0,64.1762,64.1762,64.0923,64.1016,81600.0
2015-05-29 14:50:00,68.73,68.73,68.61,68.64,54400.0,64.1016,64.1016,63.9897,64.0177,54400.0
2015-05-29 14:55:00,68.64,68.71,68.63,68.67,48200.0,64.0177,64.083,64.0084,64.0457,48200.0
2015-05-29 15:00:00,68.67,68.71,68.65,68.71,70000.0,64.0457,64.083,64.027,64.083,70000.0
2015-05-29 15:05:00,68.68,68.77,68.65,68.74,76700.0,64.055,64.1389,64.027,64.1109,76700.0
2015-05-29 15:10:00,68.74,68.84,68.72,68.76,76200.0,64.1109,64.2042,64.0923,64.1296,76200.0
2015-05-29 15:15:00,68.76,68.76,68.68,68.68,68300.0,64.1296,64.1296,64.055,64.055,68300.0
2015-05-29 15:20:00,68.7,68.71,68.65,68.7,94600.0,64.0736,64.083,64.027,64.0736,94600.0
2015-05-29 15:25:00,68.71,68.8,68.7,68.78,83300.0,64.083,64.1669,64.0736,64.1483,83300.0
2015-05-29 15:30:00,68.78,68.82,68.72,68.75,94500.0,64.1483,64.1856,64.0923,64.1203,94500.0
2015-05-29 15:35:00,68.75,68.79,68.71,68.75,85700.0,64.1203,64.1576,64.083,64.1203,85700.0
2015-05-29 15:40:00,68.75,68.81,68.73,68.81,112600.0,64.1203,64.1762,64.1016,64.1762,112600.0
2015-05-29 15:45:00,68.81,68.81,68.74,68.79,246200.0,64.1762,64.1762,64.1109,64.1576,246200.0
2015-05-29 15:50:00,68.78,68.82,68.76,68.79,214600.0,64.1483,64.1856,64.1296,64.1576,214600.0
2015-05-29 15:55:00,68.79,68.84,68.68,68.69,482700.0,64.1576,64.2042,64.055,64.0643,482700.0
2015-06-01 09:30:00,69.13,69.3,68.88,69.02,323047.0,64.4747,64.6332,64.2415,64.3721,323047.0
2015-06-01 09:35:00,69.03,69.07,68.74,68.94,195398.0,64.3814,64.4187,64.1109,64.2975,195398.0
2015-06-01 09:40:00,68.92,68.95,68.78,68.78,93247.0,64.2788,64.3068,64.1483,64.1483,93247.0
2015-06-01 09:45:00,68.8,68.96,68.79,68.82,87522.0,64.1669,64.3161,64.1576,64.1856,87522.0
2015-06-01 09:50:00,68.83,68.83,68.7,68.75,88626.0,64.1949,64.1949,64.0736,64.1203,88626.0
2015-06-01 09:55:00,68.74,68.78,68.68,68.72,60497.0,64.1109,64.1483,64.055,64.0923,60497.0
2015-06-01 10:00:00,68.72,68.92,68.68,68.82,73012.0,64.0923,64.2788,64.055,64.1856,73012.0
2015-06-01 10:05:00,68.8,68.87,68.61,68.66,103846.0,64.1669,64.2322,63.9897,64.0363,103846.0
2015-06-01 10:10:00,68.67,68.73,68.47,68.48,110900.0,64.0457,64.1016,63.8591,63.8685,110900.0
2015-06-01 10:15:00,68.48,68.62,68.47,68.47,91575.0,63.8685,63.999,63.8591,63.8591,91575.0
2015-06-01 10:20:00,68.46,68.62,68.43,68.62,70610.0,63.8498,63.999,63.8218,63.999,70610.0
2015-06-01 10:25:00,68.61,68.71,68.58,68.68,45295.0,63.9897,64.083,63.9617,64.055,45295.0
2015-06-01 10:30:00,68.68,68.71,68.61,68.63,51104.0,64.055,64.083,63.9897,64.0084,51104.0
2015-06-01 10:35:00,68.64,68.75,68.6,68.73,37001.0,64.0177,64.1203,63.9804,64.1016,37001.0
2015-06-01 10:40:00,68.72,68.73,68.59,68.61,42565.0,64.0923,64.1016,63.9711,63.9897,42565.0
2015-06-01 10:45:00,68.61,68.69,68.53,68.66,59874.0,63.9897,64.0643,63.9151,64.0363,59874.0
2015-06-01 10:50:00,68.65,68.72,68.63,68.67,83225.0,64.027,64.0923,64.0084,64.0457,83225.0
2015-06-01 10:55:00,68.67,68.88,68.63,68.87,51587.0,64.0457,64.2415,64.0084,64.2322,51587.0
2015-06-01 11:00:00,68.87,68.96,68.85,68.95,49123.0,64.2322,64.3161,64.2135,64.3068,49123.0
2015-06-01 11:05:00,68.93,69.01,68.92,68.94,48923.0,64.2882,64.3628,64.2788,64.2975,48923.0
2015-06-01 11:10:00,68.93,69.0,68.91,68.98,38500.0,64.2882,64.3534,64.2695,64.3348,38500.0
2015-06-01 11:15:00,68.98,69.03,68.92,69.0,36339.0,64.3348,64.3814,64.2788,64.3534,36339.0
2015-06-01 11:20:00,69.0,69.14,68.99,69.08,43310.0,64.3534,64.484,64.3441,64.4281,43310.0
2015-06-01 11:25:00,69.08,69.09,68.92,68.93,31510.0,64.4281,64.4374,64.2788,64.2882,31510.0
2015-06-01 11:30:00,68.93,69.13,68.91,68.99,109832.0,64.2882,64.4747,64.2695,64.3441,109832.0
2015-06-01 11:35:00,68.98,69.08,68.93,69.03,31607.0,64.3348,64.4281,64.2882,64.3814,31607.0
2015-06-01 11:40:00,69.03,69.06,68.99,69.03,34003.0,64.3814,64.4094,64.3441,64.3814,34003.0
2015-06-01 11:45:00,69.03,69.14,69.02,69.04,51374.0,64.3814,64.484,64.3721,64.3907,51374.0
2015-06-01 11:50:00,69.03,69.09,69.03,69.06,20510.0,64.3814,64.4374,64.3814,64.4094,20510.0
2015-06-01 11:55:00,69.07,69.13,69.01,69.01,34491.0,64.4187,64.4747,64.3628,64.3628,34491.0
2015-06-01 12:00:00,69.03,69.13,69.02,69.11,30164.0,64.3814,64.4747,64.3721,64.456,30164.0
2015-06-01 12:05:00,69.1,69.15,69.09,69.15,50186.0,64.4467,64.4933,64.4374,64.4933,50186.0
2015-06-01 12:10:00,69.13,69.16,69.08,69.13,25907.0,64.4747,64.5027,64.4281,64.4747,25907.0
2015-06-01 12:15:00,69.12,69.27,69.11,69.25,58975.0,64.4654,64.6053,64.456,64.5866,58975.0
2015-06-01 12:20:00,69.27,69.3,69.24,69.3,37549.0,64.6053,64.6332,64.5773,64.6332,37549.0
2015-06-01 12:25:00,69.29,69.34,69.24,69.3,36716.0,64.6239,64.6705,64.5773,64.6332,36716.0
2015-06-01 12:30:00,69.32,69.36,69.3,69.31,40788.0,64.6519,64.6892,64.6332,64.6426,40788.0
2015-06-01 12:35:00,69.3,69.38,69.29,69.34,43143.0,64.6332,64.7079,64.6239,64.6705,43143.0
2015-06-01 12:40:00,69.33,69.33,69.28,69.29,22058.0,64.6612,64.6612,64.6146,64.6239,22058.0
2015-06-01 12:45:00,69.3,69.37,69.29,69.36,37522.0,64.6332,64.6985,64.6239,64.6892,37522.0
2015-06-01 12:50:00,69.35,69.36,69.3,69.33,31621.0,64.6799,64.6892,64.6332,64.6612,31621.0
2015-06-01 12:55:00,69.32,69.45,69.32,69.44,54337.0,64.6519,64.7731,64.6519,64.7638,54337.0
2015-06-01 13:00:00,69.43,69.44,69.32,69.34,25107.0,64.7545,64.7638,64.6519,64.6705,25107.0
2015-06-01 13:05:00,69.34,69.36,69.32,69.32,20673.0,64.6705,64.6892,64.6519,64.6519,20673.0
2015-06-01 13:10:00,69.33,69.35,69.31,69.34,22177.0,64.6612,64.6799,64.6426,64.6705,22177.0
2015-06-01 13:15:00,69.33,69.35,69.23,69.24,29828.0,64.6612,64.6799,64.568,64.5773,29828.0
2015-06-01 13:20:00,69.24,69.34,69.24,69.32,31141.0,64.5773,64.6705,64.5773,64.6519,31141.0
2015-06-01 13:25:00,69.33,69.33,69.24,69.28,36939.0,64.6612,64.6612,64.5773,64.6146,36939.0
2015-06-01 13:30:00,69.27,69.32,69.23,69.23,34007.0,64.6053,64.6519,64.568,64.568,34007.0
2015-06-01 13:35:00,69.22,69.23,69.17,69.21,22044.0,64.5586,64.568,64.512,64.5493,22044.0
2015-06-01 13:40:00,69.22,69.25,69.21,69.23,26985.0,64.5586,64.5866,64.5493,64.568,26985.0
2015-06-01 13:45:00,69.23,69.29,69.22,69.25,38173.0,64.568,64.6239,64.5586,64.5866,38173.0
2015-06-01 13:50:00,69.25,69.27,69.19,69.24,34077.0,64.5866,64.6053,64.5306,64.5773,34077.0
2015-06-01 13:55:00,69.24,69.26,69.19,69.26,39789.0,64.5773,64.5959,64.5306,64.5959,39789.0
2015-06-01 14:00:00,69.26,69.27,69.21,69.23,33426.0,64.5959,64.6053,64.5493,64.568,33426.0
2015-06-01 14:05:00,69.22,69.26,69.22,69.26,28913.0,64.5586,64.5959,64.5586,64.5959,28913.0
2015-06-01 14:10:00,69.26,69.27,69.16,69.2,30936.0,64.5959,64.6053,64.5027,64.54,30936.0
2015-06-01 14:15:00,69.2,69.27,69.2,69.24,26484.0,64.54,64.6053,64.54,64.5773,26484.0
2015-06-01 14:20:00,69.23,69.37,69.22,69.37,60789.0,64.568,64.6985,64.5586,64.6985,60789.0
2015-06-01 14:25:00,69.37,69.39,69.31,69.31,38195.0,64.6985,64.7172,64.6426,64.6426,38195.0
2015-06-01 14:30:00,69.31,69.34,69.28,69.28,37952.0,64.6426,64.6705,64.6146,64.6146,37952.0
2015-06-01 14:35:00,69.28,69.32,69.27,69.29,26503.0,64.6146,64.6519,64.6053,64.6239,26503.0
2015-06-01 14:40:00,69.29,69.33,69.27,69.28,30212.0,64.6239,64.6612,64.6053,64.6146,30212.0
2015-06-01 14:45:00,69.29,69.35,69.28,69.35,34090.0,64.6239,64.6799,64.6146,64.6799,34090.0
2015-06-01 14:50:00,69.35,69.35,69.27,69.32,33531.0,64.6799,64.6799,64.6053,64.6519,33531.0
2015-06-01 14:55:00,69.32,69.38,69.3,69.36,35790.0,64.6519,64.7079,64.6332,64.6892,35790.0
2015-06-01 15:00:00,69.37,69.39,69.3,69.38,37326.0,64.6985,64.7172,64.6332,64.7079,37326.0
2015-06-01 15:05:00,69.37,69.4,69.33,69.37,31401.0,64.6985,64.7265,64.6612,64.6985,31401.0
2015-06-01 15:10:00,69.37,69.39,69.32,69.37,33410.0,64.6985,64.7172,64.6519,64.6985,33410.0
2015-06-01 15:15:00,69.36,69.38,69.32,69.33,33903.0,64.6892,64.7079,64.6519,64.6612,33903.0
2015-06-01 15:20:00,69.33,69.36,69.29,69.35,29704.0,64.6612,64.6892,64.6239,64.6799,29704.0
2015-06-01 15:25:00,69.36,69.36,69.3,69.31,33207.0,64.6892,64.6892,64.6332,64.6426,33207.0
2015-06-01 15:30:00,69.31,69.33,69.15,69.21,46602.0,64.6426,64.6612,64.4933,64.5493,46602.0
2015-06-01 15:35:00,69.21,69.23,69.09,69.12,77691.0,64.5493,64.568,64.4374,64.4654,77691.0
2015-06-01 15:40:00,69.12,69.13,69.02,69.03,100216.0,64.4654,64.4747,64.3721,64.3814,100216.0
2015-06-01 15:45:00,69.03,69.09,69.01,69.06,103768.0,64.3814,64.4374,64.3628,64.4094,103768.0
2015-06-01 15:50:00,69.06,69.07,68.96,68.99,145394.0,64.4094,64.4187,64.3161,64.3441,145394.0
2015-06-01 15:55:00,69.0,69.1,68.95,69.1,197967.0,64.3534,64.4467,64.3068,64.4467,197967.0
2015-06-02 09:30:00,68.73,68.9,68.51,68.65,162261.0,64.1016,64.2602,63.8964,64.027,162261.0
2015-06-02 09:35:00,68.62,68.62,68.2,68.2,126709.0,63.999,63.999,63.6073,63.6073,126709.0
2015-06-02 09:40:00,68.21,68.29,68.01,68.28,152754.0,63.6166,63.6913,63.4301,63.6819,152754.0
2015-06-02 09:45:00,68.33,68.37,68.12,68.17,116442.0,63.7286,63.7659,63.5327,63.5793,116442.0
2015-06-02 09:50:00,68.16,68.35,68.12,68.3,73553.0,63.57,63.7472,63.5327,63.7006,73553.0
2015-06-02 09:55:00,68.3,68.59,68.27,68.51,79466.0,63.7006,63.9711,63.6726,63.8964,79466.0
2015-06-02 10:00:00,68.52,68.52,68.28,68.39,60277.0,63.9058,63.9058,63.6819,63.7845,60277.0
2015-06-02 10:05:00,68.4,68.55,68.37,68.52,52102.0,63.7938,63.9337,63.7659,63.9058,52102.0
2015-06-02 10:10:00,68.54,68.66,68.52,68.56,54113.0,63.9244,64.0363,63.9058,63.9431,54113.0
2015-06-02 10:15:00,68.56,68.61,68.48,68.52,32056.0,63.9431,63.9897,63.8685,63.9058,32056.0
2015-06-02 10:20:00,68.52,68.63,68.51,68.6,49895.0,63.9058,64.0084,63.8964,63.9804,49895.0
2015-06-02 10:25:00,68.59,68.66,68.55,68.63,32972.0,63.9711,64.0363,63.9337,64.0084,32972.0
2015-06-02 10:30:00,68.62,68.67,68.55,68.63,28711.0,63.999,64.0457,63.9337,64.0084,28711.0
2015-06-02 10:35:00,68.6,68.78,68.6,68.76,30041.0,63.9804,64.1483,63.9804,64.1296,30041.0
2015-06-02 10:40:00,68.76,68.79,68.75,68.76,14594.0,64.1296,64.1576,64.1203,64.1296,14594.0
2015-06-02 10:45:00,68.77,68.8,68.77,68.8,23710.0,64.1389,64.1669,64.1389,64.1669,23710.0
2015-06-02 10:50:00,68.77,68.79,68.68,68.7,20703.0,64.1389,64.1576,64.055,64.0736,20703.0
2015-06-02 10:55:00,68.7,68.74,68.67,68.68,22224.0,64.0736,64.1109,64.0457,64.055,22224.0
2015-06-02 11:00:00,68.68,68.77,68.64,68.75,23472.0,64.055,64.1389,64.0177,64.1203,23472.0
2015-06-02 11:05:00,68.73,68.8,68.7,68.77,31273.0,64.1016,64.1669,64.0736,64.1389,31273.0
2015-06-02 11:10:00,68.78,68.8,68.75,68.8,38095.0,64.1483,64.1669,64.1203,64.1669,38095.0
2015-06-02 11:15:00,68.8,68.81,68.71,68.72,38270.0,64.1669,64.1762,64.083,64.0923,38270.0
2015-06-02 11:20:00,68.73,68.81,68.73,68.79,30700.0,64.1016,64.1762,64.1016,64.1576,30700.0
2015-06-02 11:25:00,68.78,68.78,68.7,68.75,39647.0,64.1483,64.1483,64.0736,64.1203,39647.0
2015-06-02 11:30:00,68.74,68.81,68.74,68.76,37726.0,64.1109,64.1762,64.1109,64.1296,37726.0
2015-06-02 11:35:00,68.76,68.83,68.75,68.83,31744.0,64.1296,64.1949,64.1203,64.1949,31744.0
2015-06-02 11:40:00,68.84,68.9,68.83,68.9,31839.0,64.2042,64.2602,64.1949,64.2602,31839.0
2015-06-02 11:45:00,68.9,68.9,68.83,68.88,51504.0,64.2602,64.2602,64.1949,64.2415,51504.0
2015-06-02 11:50:00,68.87,68.89,68.84,68.88,29898.0,64.2322,64.2508,64.2042,64.2415,29898.0
2015-06-02 11:55:00,68.88,68.9,68.85,68.89,60124.0,64.2415,64.2602,64.2135,64.2508,60124.0
2015-06-02 12:00:00,68.88,69.08,68.88,69.01,102656.0,64.2415,64.4281,64.2415,64.3628,102656.0
2015-06-02 12:05:00,69.02,69.12,69.02,69.11,92789.0,64.3721,64.4654,64.3721,64.456,92789.0
2015-06-02 12:10:00,69.11,69.12,69.06,69.07,34516.0,64.456,64.4654,64.4094,64.4187,34516.0
2015-06-02 12:15:00,69.06,69.12,69.06,69.11,31401.0,64.4094,64.4654,64.4094,64.456,31401.0
2015-06-02 12:20:00,69.11,69.19,69.11,69.13,47625.0,64.456,64.5306,64.456,64.4747,47625.0
2015-06-02 12:25:00,69.11,69.15,69.08,69.14,32864.0,64.456,64.4933,64.4281,64.484,32864.0
2015-06-02 12:30:00,69.14,69.2,69.14,69.19,39279.0,64.484,64.54,64.484,64.5306,39279.0
2015-06-02 12:35:00,69.19,69.23,69.18,69.19,41602.0,64.5306,64.568,64.5213,64.5306,41602.0
2015-06-02 12:40:00,69.2,69.23,69.18,69.23,46625.0,64.54,64.568,64.5213,64.568,46625.0
2015-06-02 12:45:00,69.22,69.29,69.21,69.28,31445.0,64.5586,64.6239,64.5493,64.6146,31445.0
2015-06-02 12:50:00,69.29,69.36,69.28,69.32,64022.0,64.6239,64.6892,64.6146,64.6519,64022.0
2015-06-02 12:55:00,69.34,69.41,69.33,69.39,57829.0,64.6705,64.7358,64.6612,64.7172,57829.0
2015-06-02 13:00:00,69.39,69.44,69.38,69.43,49282.0,64.7172,64.7638,64.7079,64.7545,49282.0
2015-06-02 13:05:00,69.44,69.46,69.4,69.41,43257.0,64.7638,64.7825,64.7265,64.7358,43257.0
2015-06-02 13:10:00,69.4,69.4,69.37,69.37,32269.0,64.7265,64.7265,64.6985,64.6985,32269.0
2015-06-02 13:15:00,69.36,69.42,69.35,69.38,43418.0,64.6892,64.7452,64.6799,64.7079,43418.0
2015-06-02 13:20:00,69.38,69.44,69.35,69.36,40441.0,64.7079,64.7638,64.6799,64.6892,40441.0
2015-06-02 13:25:00,69.36,69.37,69.31,69.32,33878.0,64.6892,64.6985,64.6426,64.6519,33878.0
2015-06-02 13:30:00,69.32,69.36,69.26,69.26,36438.0,64.6519,64.6892,64.5959,64.5959,36438.0
2015-06-02 13:35:00,69.26,69.35,69.26,69.31,34849.0,64.5959,64.6799,64.5959,64.6426,34849.0
2015-06-02 13:40:00,69.32,69.32,69.26,69.31,33491.0,64.6519,64.6519,64.5959,64.6426,33491.0
2015-06-02 13:45:00,69.31,69.34,69.29,69.29,23729.0,64.6426,64.6705,64.6239,64.6239,23729.0
2015-06-02 13:50:00,69.29,69.35,69.27,69.34,32675.0,64.6239,64.6799,64.6053,64.6705,32675.0
2015-06-02 13:55:00,69.32,69.34,69.29,69.29,20938.0,64.6519,64.6705,64.6239,64.6239,20938.0
2015-06-02 14:00:00,69.29,69.33,69.27,69.33,26043.0,64.6239,64.6612,64.6053,64.6612,26043.0
2015-06-02 14:05:00,69.33,69.38,69.32,69.34,35642.0,64.6612,64.7079,64.6519,64.6705,35642.0
2015-06-02 14:10:00,69.34,69.34,69.25,69.27,36217.0,64.6705,64.6705,64.5866,64.6053,36217.0
2015-06-02 14:15:00,69.27,69.31,69.21,69.21,51731.0,64.6053,64.6426,64.5493,64.5493,51731.0
2015-06-02 14:20:00,69.22,69.3,69.19,69.3,33905.0,64.5586,64.6332,64.5306,64.6332,33905.0
2015-06-02 14:25:00,69.3,69.3,69.26,69.27,31328.0,64.6332,64.6332,64.5959,64.6053,31328.0
2015-06-02 14:30:00,69.26,69.31,69.26,69.29,28914.0,64.5959,64.6426,64.5959,64.6239,28914.0
2015-06-02 14:35:00,69.29,69.3,69.2,69.2,42495.0,64.6239,64.6332,64.54,64.54,42495.0
2015-06-02 14:40:00,69.2,69.22,69.18,69.2,24615.0,64.54,64.5586,64.5213,64.54,24615.0
2015-06-02 14:45:00,69.19,69.2,69.12,69.13,33120.0,64.5306,64.54,64.4654,64.4747,33120.0
2015-06-02 14:50:00,69.13,69.13,69.09,69.11,26775.0,64.4747,64.4747,64.4374,64.456,26775.0
2015-06-02 14:55:00,69.11,69.16,69.11,69.16,34125.0,64.456,64.5027,64.456,64.5027,34125.0
2015-06-02 15:00:00,69.15,69.16,69.1,69.14,31269.0,64.4933,64.5027,64.4467,64.484,31269.0
2015-06-02 15:05:00,69.14,69.14,69.06,69.12,43682.0,64.484,64.484,64.4094,64.4654,43682.0
2015-06-02 15:10:00,69.12,69.15,69.09,69.11,48324.0,64.4654,64.4933,64.4374,64.456,48324.0
2015-06-02 15:15:00,69.1,69.18,69.1,69.12,45263.0,64.4467,64.5213,64.4467,64.4654,45263.0
2015-06-02 15:20:00,69.12,69.16,69.1,69.1,35940.0,64.4654,64.5027,64.4467,64.4467,35940.0
2015-06-02 15:25:00,69.1,69.19,69.1,69.16,38384.0,64.4467,64.5306,64.4467,64.5027,38384.0
2015-06-02 15:30:00,69.15,69.2,69.11,69.19,51748.0,64.4933,64.54,64.456,64.5306,51748.0
2015-06-02 15:35:00,69.19,69.2,69.12,69.12,60222.0,64.5306,64.54,64.4654,64.4654,60222.0
2015-06-02 15:40:00,69.12,69.15,69.11,69.14,68429.0,64.4654,64.4933,64.456,64.484,68429.0
2015-06-02 15:45:00,69.14,69.16,69.07,69.09,108603.0,64.484,64.5027,64.4187,64.4374,108603.0
2015-06-02 15:50:00,69.09,69.11,69.07,69.09,65799.0,64.4374,64.456,64.4187,64.4374,65799.0
2015-06-02 15:55:00,69.09,69.09,69.04,69.05,190014.0,64.4374,64.4374,64.3907,64.4001,190014.0
2015-06-03 09:30:00,69.26,69.5,69.05,69.05,119072.0,64.5959,64.8198,64.4001,64.4001,119072.0
2015-06-03 09:35:00,69.09,69.18,68.95,69.03,88646.0,64.4374,64.5213,64.3068,64.3814,88646.0
2015-06-03 09:40:00,69.03,69.12,68.99,69.06,85928.0,64.3814,64.4654,64.3441,64.4094,85928.0
2015-06-03 09:45:00,69.07,69.11,69.03,69.03,52178.0,64.4187,64.456,64.3814,64.3814,52178.0
2015-06-03 09:50:00,69.04,69.13,69.02,69.1,47747.0,64.3907,64.4747,64.3721,64.4467,47747.0
2015-06-03 09:55:00,69.1,69.14,69.02,69.1,32551.0,64.4467,64.484,64.3721,64.4467,32551.0
2015-06-03 10:00:00,69.1,69.15,68.93,69.07,102694.0,64.4467,64.4933,64.2882,64.4187,102694.0
2015-06-03 10:05:00,69.07,69.1,68.95,69.1,60727.0,64.4187,64.4467,64.3068,64.4467,60727.0
2015-06-03 10:10:00,69.1,69.35,69.1,69.34,45804.0,64.4467,64.6799,64.4467,64.6705,45804.0
2015-06-03 10:15:00,69.36,69.42,69.28,69.33,46656.0,64.6892,64.7452,64.6146,64.6612,46656.0
2015-06-03 10:20:00,69.35,69.5,69.3,69.42,75675.0,64.6799,64.8198,64.6332,64.7452,75675.0
2015-06-03 10:25:00,69.42,69.43,69.37,69.38,32374.0,64.7452,64.7545,64.6985,64.7079,32374.0
2015-06-03 10:30:00,69.39,69.41,69.35,69.35,43149.0,64.7172,64.7358,64.6799,64.6799,43149.0
2015-06-03 10:35:00,69.36,69.39,69.34,69.39,44206.0,64.6892,64.7172,64.6705,64.7172,44206.0
2015-06-03 10:40:00,69.39,69.4,69.25,69.27,64730.0,64.7172,64.7265,64.5866,64.6053,64730.0
2015-06-03 10:45:00,69.27,69.36,69.24,69.36,32874.0,64.6053,64.6892,64.5773,64.6892,32874.0
2015-06-03 10:50:00,69.36,69.37,69.29,69.34,31496.0,64.6892,64.6985,64.6239,64.6705,31496.0
2015-06-03 10:55:00,69.35,69.37,69.31,69.36,21148.0,64.6799,64.6985,64.6426,64.6892,21148.0
2015-06-03 11:00:00,69.35,69.39,69.31,69.33,35852.0,64.6799,64.7172,64.6426,64.6612,35852.0
2015-06-03 11:05:00,69.33,69.38,69.3,69.36,55990.0,64.6612,64.7079,64.6332,64.6892,55990.0
2015-06-03 11:10:00,69.36,69.41,69.32,69.41,22101.0,64.6892,64.7358,64.6519,64.7358,22101.0
2015-06-03 11:15:00,69.42,69.42,69.37,69.4,19403.0,64.7452,64.7452,64.6985,64.7265,19403.0
2015-06-03 11:20:00,69.41,69.41,69.35,69.37,20587.0,64.7358,64.7358,64.6799,64.6985,20587.0
2015-06-03 11:25:00,69.36,69.38,69.28,69.3,71701.0,64.6892,64.7079,64.6146,64.6332,71701.0
2015-06-03 11:30:00,69.31,69.34,69.28,69.32,42752.0,64.6426,64.6705,64.6146,64.6519,42752.0
2015-06-03 11:35:00,69.31,69.32,69.23,69.27,27949.0,64.6426,64.6519,64.568,64.6053,27949.0
2015-06-03 11:40:00,69.28,69.29,69.15,69.21,124863.0,64.6146,64.6239,64.4933,64.5493,124863.0
2015-06-03 11:45:00,69.21,69.22,69.14,69.14,57604.0,64.5493,64.5586,64.484,64.484,57604.0
2015-06-03 11:50:00,69.16,69.16,69.04,69.08,52916.0,64.5027,64.5027,64.3907,64.4281,52916.0
2015-06-03 11:55:00,69.08,69.14,69.05,69.11,37085.0,64.4281,64.484,64.4001,64.456,37085.0
2015-06-03 12:00:00,69.12,69.15,69.06,69.12,47334.0,64.4654,64.4933,64.4094,64.4654,47334.0
2015-06-03 12:05:00,69.13,69.13,69.04,69.13,38553.0,64.4747,64.4747,64.3907,64.4747,38553.0
2015-06-03 12:10:00,69.12,69.17,69.06,69.06,30382.0,64.4654,64.512,64.4094,64.4094,30382.0
2015-06-03 12:15:00,69.06,69.13,69.03,69.03,30930.0,64.4094,64.4747,64.3814,64.3814,30930.0
2015-06-03 12:20:00,69.03,69.06,69.0,69.03,53288.0,64.3814,64.4094,64.3534,64.3814,53288.0
2015-06-03 12:25:00,69.03,69.07,69.0,69.03,41514.0,64.3814,64.4187,64.3534,64.3814,41514.0
2015-06-03 12:30:00,69.03,69.08,69.0,69.02,40113.0,64.3814,64.4281,64.3534,64.3721,40113.0
2015-06-03 12:35:00,69.04,69.09,69.02,69.08,34676.0,64.3907,64.4374,64.3721,64.4281,34676.0
2015-06-03 12:40:00,69.08,69.1,69.04,69.09,34954.0,64.4281,64.4467,64.3907,64.4374,34954.0
2015-06-03 12:45:00,69.08,69.1,69.05,69.09,42235.0,64.4281,64.4467,64.4001,64.4374,42235.0
2015-06-03 12:50:00,69.08,69.09,68.99,69.05,24527.0,64.4281,64.4374,64.3441,64.4001,24527.0
2015-06-03 12:55:00,69.05,69.07,68.98,69.06,43031.0,64.4001,64.4187,64.3348,64.4094,43031.0
2015-06-03 13:00:00,69.06,69.09,69.03,69.04,39247.0,64.4094,64.4374,64.3814,64.3907,39247.0
2015-06-03 13:05:00,69.05,69.11,69.04,69.09,26943.0,64.4001,64.456,64.3907,64.4374,26943.0
2015-06-03 13:10:00,69.1,69.12,69.09,69.11,21295.0,64.4467,64.4654,64.4374,64.456,21295.0
2015-06-03 13:15:00,69.11,69.13,69.09,69.12,32399.0,64.456,64.4747,64.4374,64.4654,32399.0
2015-06-03 13:20:00,69.13,69.14,69.0,69.01,55215.0,64.4747,64.484,64.3534,64.3628,55215.0
2015-06-03 13:25:00,69.02,69.05,68.99,69.05,22589.0,64.3721,64.4001,64.3441,64.4001,22589.0
2015-06-03 13:30:00,69.04,69.05,68.99,69.03,29997.0,64.3907,64.4001,64.3441,64.3814,29997.0
2015-06-03 13:35:00,69.03,69.06,69.02,69.04,37287.0,64.3814,64.4094,64.3721,64.3907,37287.0
2015-06-03 13:40:00,69.04,69.07,69.01,69.02,36743.0,64.3907,64.4187,64.3628,64.3721,36743.0
2015-06-03 13:45:00,69.03,69.05,68.98,69.01,39508.0,64.3814,64.4001,64.3348,64.3628,39508.0
2015-06-03 13:50:00,69.01,69.06,68.99,69.02,46206.0,64.3628,64.4094,64.3441,64.3721,46206.0
2015-06-03 13:55:00,69.03,69.05,69.01,69.03,35929.0,64.3814,64.4001,64.3628,64.3814,35929.0
2015-06-03 14:00:00,69.03,69.08,69.02,69.04,57778.0,64.3814,64.4281,64.3721,64.3907,57778.0
2015-06-03 14:05:00,69.03,69.05,69.0,69.03,43865.0,64.3814,64.4001,64.3534,64.3814,43865.0
2015-06-03 14:10:00,69.03,69.07,69.03,69.05,54694.0,64.3814,64.4187,64.3814,64.4001,54694.0
2015-06-03 14:15:00,69.05,69.09,69.04,69.08,35638.0,64.4001,64.4374,64.3907,64.4281,35638.0
2015-06-03 14:20:00,69.08,69.18,69.08,69.15,38866.0,64.4281,64.5213,64.4281,64.4933,38866.0
2015-06-03 14:25:00,69.15,69.19,69.11,69.12,46066.0,64.4933,64.5306,64.456,64.4654,46066.0
2015-06-03 14:30:00,69.13,69.15,69.09,69.1,38484.0,64.4747,64.4933,64.4374,64.4467,38484.0
2015-06-03 14:35:00,69.1,69.11,69.08,69.08,28802.0,64.4467,64.456,64.4281,64.4281,28802.0
2015-06-03 14:40:00,69.08,69.1,69.06,69.08,32369.0,64.4281,64.4467,64.4094,64.4281,32369.0
2015-06-03 14:45:00,69.08,69.09,69.04,69.05,28363.0,64.4281,64.4374,64.3907,64.4001,28363.0
2015-06-03 14:50:00,69.05,69.08,69.05,69.06,36151.0,64.4001,64.4281,64.4001,64.4094,36151.0
2015-06-03 14:55:00,69.06,69.07,69.02,69.03,43921.0,64.4094,64.4187,64.3721,64.3814,43921.0
2015-06-03 15:00:00,69.04,69.08,69.0,69.02,65912.0,64.3907,64.4281,64.3534,64.3721,65912.0
2015-06-03 15:05:00,69.03,69.07,69.02,69.06,30645.0,64.3814,64.4187,64.3721,64.4094,30645.0
2015-06-03 15:10:00,69.06,69.07,69.03,69.04,54002.0,64.4094,64.4187,64.3814,64.3907,54002.0
2015-06-03 15:15:00,69.04,69.04,68.93,68.99,64077.0,64.3907,64.3907,64.2882,64.3441,64077.0
2015-06-03 15:20:00,68.99,69.01,68.97,69.0,40081.0,64.3441,64.3628,64.3255,64.3534,40081.0
2015-06-03 15:25:00,69.0,69.01,68.97,69.0,61043.0,64.3534,64.3628,64.3255,64.3534,61043.0
2015-06-03 15:30:00,68.99,69.01,68.98,68.98,109334.0,64.3441,64.3628,64.3348,64.3348,109334.0
2015-06-03 15:35:00,68.99,69.02,68.97,69.01,94869.0,64.3441,64.3721,64.3255,64.3628,94869.0
2015-06-03 15:40:00,69.0,69.01,68.97,69.01,110468.0,64.3534,64.3628,64.3255,64.3628,110468.0
2015-06-03 15:45:00,69.0,69.02,68.98,68.99,145859.0,64.3534,64.3721,64.3348,64.3441,145859.0
2015-06-03 15:50:00,68.98,69.01,68.98,68.99,87838.0,64.3348,64.3628,64.3348,64.3441,87838.0
2015-06-03 15:55:00,68.99,69.0,68.89,68.96,295198.0,64.3441,64.3534,64.2508,64.3161,295198.0
2015-06-04 09:30:00,68.63,68.72,68.43,68.56,219758.0,64.0084,64.0923,63.8218,63.9431,219758.0
2015-06-04 09:35:00,68.54,68.65,68.41,68.59,74346.0,63.9244,64.027,63.8032,63.9711,74346.0
2015-06-04 09:40:00,68.6,68.86,68.59,68.85,77244.0,63.9804,64.2229,63.9711,64.2135,77244.0
2015-06-04 09:45:00,68.85,68.85,68.66,68.7,49001.0,64.2135,64.2135,64.0363,64.0736,49001.0
2015-06-04 09:50:00,68.72,68.81,68.65,68.76,88139.0,64.0923,64.1762,64.027,64.1296,88139.0
2015-06-04 09:55:00,68.76,68.94,68.74,68.91,96316.0,64.1296,64.2975,64.1109,64.2695,96316.0
2015-06-04 10:00:00,68.92,69.15,68.91,69.06,114494.0,64.2788,64.4933,64.2695,64.4094,114494.0
2015-06-04 10:05:00,69.06,69.15,69.03,69.06,107061.0,64.4094,64.4933,64.3814,64.4094,107061.0
2015-06-04 10:10:00,69.06,69.12,68.97,68.97,73980.0,64.4094,64.4654,64.3255,64.3255,73980.0
2015-06-04 10:15:00,68.97,69.08,68.95,69.07,43399.0,64.3255,64.4281,64.3068,64.4187,43399.0
2015-06-04 10:20:00,69.07,69.11,69.0,69.06,30624.0,64.4187,64.456,64.3534,64.4094,30624.0
2015-06-04 10:25:00,69.06,69.06,68.94,68.97,25204.0,64.4094,64.4094,64.2975,64.3255,25204.0
2015-06-04 10:30:00,68.98,68.99,68.78,68.78,49976.0,64.3348,64.3441,64.1483,64.1483,49976.0
2015-06-04 10:35:00,68.79,68.86,68.72,68.82,42621.0,64.1576,64.2229,64.0923,64.1856,42621.0
2015-06-04 10:40:00,68.81,68.91,68.77,68.78,62657.0,64.1762,64.2695,64.1389,64.1483,62657.0
2015-06-04 10:45:00,68.78,68.86,68.76,68.84,53550.0,64.1483,64.2229,64.1296,64.2042,53550.0
2015-06-04 10:50:00,68.86,68.87,68.8,68.83,34660.0,64.2229,64.2322,64.1669,64.1949,34660.0
2015-06-04 10:55:00,68.83,68.83,68.71,68.73,42896.0,64.1949,64.1949,64.083,64.1016,42896.0
2015-06-04 11:00:00,68.71,68.72,68.67,68.71,66360.0,64.083,64.0923,64.0457,64.083,66360.0
2015-06-04 11:05:00,68.71,68.71,68.47,68.51,112197.0,64.083,64.083,63.8591,63.8964,112197.0
2015-06-04 11:10:00,68.52,68.76,68.49,68.69,88220.0,63.9058,64.1296,63.8778,64.0643,88220.0
2015-06-04 11:15:00,68.69,68.69,68.57,68.59,63904.0,64.0643,64.0643,63.9524,63.9711,63904.0
2015-06-04 11:20:00,68.59,68.64,68.52,68.61,67977.0,63.9711,64.0177,63.9058,63.9897,67977.0
2015-06-04 11:25:00,68.61,68.66,68.54,68.58,60292.0,63.9897,64.0363,63.9244,63.9617,60292.0
2015-06-04 11:30:00,68.58,68.58,68.42,68.44,63801.0,63.9617,63.9617,63.8125,63.8312,63801.0
2015-06-04 11:35:00,68.46,68.5,68.38,68.47,75936.0,63.8498,63.8871,63.7752,63.8591,75936.0
2015-06-04 11:40:00,68.47,68.64,68.47,68.51,80726.0,63.8591,64.0177,63.8591,63.8964,80726.0
2015-06-04 11:45:00,68.5,68.5,68.38,68.4,68999.0,63.8871,63.8871,63.7752,63.7938,68999.0
2015-06-04 11:50:00,68.41,68.49,68.39,68.44,50120.0,63.8032,63.8778,63.7845,63.8312,50120.0
2015-06-04 11:55:00,68.44,68.46,68.33,68.4,55704.0,63.8312,63.8498,63.7286,63.7938,55704.0
2015-06-04 12:00:00,68.38,68.42,68.36,68.39,46330.0,63.7752,63.8125,63.7565,63.7845,46330.0
2015-06-04 12:05:00,68.39,68.49,68.39,68.48,39042.0,63.7845,63.8778,63.7845,63.8685,39042.0
2015-06-04 12:10:00,68.5,68.53,68.42,68.48,41511.0,63.8871,63.9151,63.8125,63.8685,41511.0
2015-06-04 12:15:00,68.48,68.51,68.46,68.47,37450.0,63.8685,63.8964,63.8498,63.8591,37450.0
2015-06-04 12:20:00,68.46,68.52,68.44,68.5,41323.0,63.8498,63.9058,63.8312,63.8871,41323.0
2015-06-04 12:25:00,68.51,68.54,68.46,68.54,51557.0,63.8964,63.9244,63.8498,63.9244,51557.0
2015-06-04 12:30:00,68.53,68.65,68.49,68.62,41057.0,63.9151,64.027,63.8778,63.999,41057.0
2015-06-04 12:35:00,68.64,68.65,68.57,68.59,32038.0,64.0177,64.027,63.9524,63.9711,32038.0
2015-06-04 12:40:00,68.59,68.6,68.54,68.58,43127.0,63.9711,63.9804,63.9244,63.9617,43127.0
2015-06-04 12:45:00,68.58,68.6,68.54,68.56,36821.0,63.9617,63.9804,63.9244,63.9431,36821.0
2015-06-04 12:50:00,68.56,68.56,68.52,68.56,32898.0,63.9431,63.9431,63.9058,63.9431,32898.0
2015-06-04 12:55:00,68.55,68.56,68.46,68.48,54021.0,63.9337,63.9431,63.8498,63.8685,54021.0
2015-06-04 13:00:00,68.48,68.49,68.39,68.41,34836.0,63.8685,63.8778,63.7845,63.8032,34836.0
2015-06-04 13:05:00,68.42,68.47,68.31,68.32,48542.0,63.8125,63.8591,63.7099,63.7192,48542.0
2015-06-04 13:10:00,68.33,68.39,68.28,68.31,56234.0,63.7286,63.7845,63.6819,63.7099,56234.0
2015-06-04 13:15:00,68.31,68.31,68.15,68.23,77117.0,63.7099,63.7099,63.5607,63.6353,77117.0
2015-06-04 13:20:00,68.21,68.23,68.12,68.21,47423.0,63.6166,63.6353,63.5327,63.6166,47423.0
2015-06-04 13:25:00,68.21,68.21,68.13,68.18,46611.0,63.6166,63.6166,63.542,63.5887,46611.0
2015-06-04 13:30:00,68.17,68.18,68.04,68.07,132764.0,63.5793,63.5887,63.4581,63.4861,132764.0
2015-06-04 13:35:00,68.07,68.18,68.03,68.17,51363.0,63.4861,63.5887,63.4488,63.5793,51363.0
2015-06-04 13:40:00,68.17,68.17,68.08,68.13,36762.0,63.5793,63.5793,63.4954,63.542,36762.0
2015-06-04 13:45:00,68.15,68.15,68.06,68.08,47479.0,63.5607,63.5607,63.4767,63.4954,47479.0
2015-06-04 13:50:00,68.08,68.14,68.05,68.14,38387.0,63.4954,63.5514,63.4674,63.5514,38387.0
2015-06-04 13:55:00,68.14,68.15,68.08,68.14,43155.0,63.5514,63.5607,63.4954,63.5514,43155.0
2015-06-04 14:00:00,68.15,68.18,68.08,68.17,36317.0,63.5607,63.5887,63.4954,63.5793,36317.0
2015-06-04 14:05:00,68.18,68.19,68.08,68.13,40842.0,63.5887,63.598,63.4954,63.542,40842.0
2015-06-04 14:10:00,68.13,68.29,68.1,68.27,46945.0,63.542,63.6913,63.514,63.6726,46945.0
2015-06-04 14:15:00,68.26,68.27,68.15,68.18,36627.0,63.6633,63.6726,63.5607,63.5887,36627.0
2015-06-04 14:20:00,68.19,68.29,68.18,68.25,38487.0,63.598,63.6913,63.5887,63.6539,38487.0
2015-06-04 14:25:00,68.26,68.3,68.19,68.19,48890.0,63.6633,63.7006,63.598,63.598,48890.0
2015-06-04 14:30:00,68.19,68.2,68.15,68.19,50809.0,63.598,63.6073,63.5607,63.598,50809.0
2015-06-04 14:35:00,68.18,68.18,68.12,68.16,46139.0,63.5887,63.5887,63.5327,63.57,46139.0
2015-06-04 14:40:00,68.16,68.25,68.15,68.24,36194.0,63.57,63.6539,63.5607,63.6446,36194.0
2015-06-04 14:45:00,68.24,68.25,68.14,68.15,51431.0,63.6446,63.6539,63.5514,63.5607,51431.0
2015-06-04 14:50:00,68.16,68.21,68.15,68.16,49636.0,63.57,63.6166,63.5607,63.57,49636.0
2015-06-04 14:55:00,68.15,68.28,68.13,68.22,63202.0,63.5607,63.6819,63.542,63.626,63202.0
2015-06-04 15:00:00,68.22,68.27,68.21,68.27,46777.0,63.626,63.6726,63.6166,63.6726,46777.0
2015-06-04 15:05:00,68.27,68.28,68.18,68.21,58541.0,63.6726,63.6819,63.5887,63.6166,58541.0
2015-06-04 15:10:00,68.21,68.21,68.14,68.2,47185.0,63.6166,63.6166,63.5514,63.6073,47185.0
2015-06-04 15:15:00,68.2,68.2,68.08,68.11,84334.0,63.6073,63.6073,63.4954,63.5234,84334.0
2015-06-04 15:20:00,68.11,68.11,68.07,68.07,60419.0,63.5234,63.5234,63.4861,63.4861,60419.0
2015-06-04 15:25:00,68.07,68.12,68.05,68.08,73593.0,63.4861,63.5327,63.4674,63.4954,73593.0
2015-06-04 15:30:00,68.07,68.11,68.02,68.1,90605.0,63.4861,63.5234,63.4394,63.514,90605.0
2015-06-04 15:35:00,68.09,68.14,68.08,68.12,106949.0,63.5047,63.5514,63.4954,63.5327,106949.0
2015-06-04 15:40:00,68.12,68.17,68.1,68.15,105813.0,63.5327,63.5793,63.514,63.5607,105813.0
2015-06-04 15:45:00,68.16,68.19,68.14,68.16,126415.0,63.57,63.598,63.5514,63.57,126415.0
2015-06-04 15:50:00,68.17,68.17,68.11,68.13,152049.0,63.5793,63.5793,63.5234,63.542,152049.0
2015-06-04 15:55:00,68.13,68.23,68.1,68.23,324231.0,63.542,63.6353,63.514,63.6353,324231.0
2015-06-05 09:30:00,68.29,68.56,68.14,68.21,132692.0,63.6913,63.9431,63.5514,63.6166,132692.0
2015-06-05 09:35:00,68.2,68.36,68.01,68.05,72806.0,63.6073,63.7565,63.4301,63.4674,72806.0
2015-06-05 09:40:00,68.07,68.21,68.0,68.17,101341.0,63.4861,63.6166,63.4208,63.5793,101341.0
2015-06-05 09:45:00,68.17,68.31,68.15,68.21,108953.0,63.5793,63.7099,63.5607,63.6166,108953.0
2015-06-05 09:50:00,68.19,68.33,68.18,68.29,88939.0,63.598,63.7286,63.5887,63.6913,88939.0
2015-06-05 09:55:00,68.28,68.38,68.22,68.34,53805.0,63.6819,63.7752,63.626,63.7379,53805.0
2015-06-05 10:00:00,68.35,68.62,68.3,68.56,80086.0,63.7472,63.999,63.7006,63.9431,80086.0
2015-06-05 10:05:00,68.56,68.63,68.49,68.49,57634.0,63.9431,64.0084,63.8778,63.8778,57634.0
2015-06-05 10:10:00,68.5,68.51,68.34,68.41,58428.0,63.8871,63.8964,63.7379,63.8032,58428.0
2015-06-05 10:15:00,68.39,68.5,68.38,68.49,36268.0,63.7845,63.8871,63.7752,63.8778,36268.0
2015-06-05 10:20:00,68.5,68.55,68.47,68.52,40719.0,63.8871,63.9337,63.8591,63.9058,40719.0
2015-06-05 10:25:00,68.53,68.54,68.48,68.52,41230.0,63.9151,63.9244,63.8685,63.9058,41230.0
2015-06-05 10:30:00,68.53,68.6,68.52,68.58,39073.0,63.9151,63.9804,63.9058,63.9617,39073.0
2015-06-05 10:35:00,68.59,68.69,68.59,68.67,47601.0,63.9711,64.0643,63.9711,64.0457,47601.0
2015-06-05 10:40:00,68.66,68.7,68.59,68.6,56872.0,64.0363,64.0736,63.9711,63.9804,56872.0
2015-06-05 10:45:00,68.6,68.61,68.45,68.45,39674.0,63.9804,63.9897,63.8405,63.8405,39674.0
2015-06-05 10:50:00,68.46,68.48,68.32,68.35,24869.0,63.8498,63.8685,63.7192,63.7472,24869.0
2015-06-05 10:55:00,68.36,68.42,68.31,68.4,28480.0,63.7565,63.8125,63.7099,63.7938,28480.0
2015-06-05 11:00:00,68.41,68.48,68.36,68.48,49933.0,63.8032,63.8685,63.7565,63.8685,49933.0
2015-06-05 11:05:00,68.48,68.53,68.42,68.46,44887.0,63.8685,63.9151,63.8125,63.8498,44887.0
2015-06-05 11:10:00,68.48,68.58,68.48,68.54,30391.0,63.8685,63.9617,63.8685,63.9244,30391.0
2015-06-05 11:15:00,68.56,68.58,68.49,68.56,37945.0,63.9431,63.9617,63.8778,63.9431,37945.0
2015-06-05 11:20:00,68.56,68.68,68.56,68.6,48397.0,63.9431,64.055,63.9431,63.9804,48397.0
2015-06-05 11:25:00,68.58,68.62,68.47,68.59,38884.0,63.9617,63.999,63.8591,63.9711,38884.0
2015-06-05 11:30:00,68.58,68.63,68.5,68.51,25322.0,63.9617,64.0084,63.8871,63.8964,25322.0
2015-06-05 11:35:00,68.49,68.55,68.48,68.53,37411.0,63.8778,63.9337,63.8685,63.9151,37411.0
2015-06-05 11:40:00,68.52,68.55,68.48,68.51,26926.0,63.9058,63.9337,63.8685,63.8964,26926.0
2015-06-05 11:45:00,68.52,68.55,68.45,68.53,20097.0,63.9058,63.9337,63.8405,63.9151,20097.0
2015-06-05 11:50:00,68.53,68.58,68.47,68.55,27900.0,63.9151,63.9617,63.8591,63.9337,27900.0
2015-06-05 11:55:00,68.56,68.57,68.48,68.51,28207.0,63.9431,63.9524,63.8685,63.8964,28207.0
2015-06-05 12:00:00,68.52,68.53,68.44,68.45,26675.0,63.9058,63.9151,63.8312,63.8405,26675.0
2015-06-05 12:05:00,68.45,68.48,68.42,68.47,24597.0,63.8405,63.8685,63.8125,63.8591,24597.0
2015-06-05 12:10:00,68.46,68.49,68.44,68.47,24010.0,63.8498,63.8778,63.8312,63.8591,24010.0
2015-06-05 12:15:00,68.46,68.48,68.44,68.45,20763.0,63.8498,63.8685,63.8312,63.8405,20763.0
2015-06-05 12:20:00,68.45,68.48,68.36,68.39,24408.0,63.8405,63.8685,63.7565,63.7845,24408.0
2015-06-05 12:25:00,68.39,68.42,68.3,68.33,28542.0,63.7845,63.8125,63.7006,63.7286,28542.0
2015-06-05 12:30:00,68.33,68.35,68.28,68.33,29259.0,63.7286,63.7472,63.6819,63.7286,29259.0
2015-06-05 12:35:00,68.32,68.33,68.26,68.31,22063.0,63.7192,63.7286,63.6633,63.7099,22063.0
2015-06-05 12:40:00,68.31,68.45,68.26,68.4,29575.0,63.7099,63.8405,63.6633,63.7938,29575.0
2015-06-05 12:45:00,68.4,68.42,68.36,68.41,15890.0,63.7938,63.8125,63.7565,63.8032,15890.0
2015-06-05 12:50:00,68.42,68.47,68.42,68.43,33325.0,63.8125,63.8591,63.8125,63.8218,33325.0
2015-06-05 12:55:00,68.44,68.45,68.4,68.41,59484.0,63.8312,63.8405,63.7938,63.8032,59484.0
2015-06-05 13:00:00,68.42,68.47,68.39,68.47,22685.0,63.8125,63.8591,63.7845,63.8591,22685.0
2015-06-05 13:05:00,68.46,68.47,68.44,68.45,30675.0,63.8498,63.8591,63.8312,63.8405,30675.0
2015-06-05 13:10:00,68.46,68.46,68.42,68.43,11628.0,63.8498,63.8498,63.8125,63.8218,11628.0
2015-06-05 13:15:00,68.43,68.43,68.38,68.4,28258.0,63.8218,63.8218,63.7752,63.7938,28258.0
2015-06-05 13:20:00,68.4,68.42,68.38,68.38,24498.0,63.7938,63.8125,63.7752,63.7752,24498.0
2015-06-05 13:25:00,68.38,68.42,68.35,68.4,33931.0,63.7752,63.8125,63.7472,63.7938,33931.0
2015-06-05 13:30:00,68.4,68.43,68.37,68.4,47836.0,63.7938,63.8218,63.7659,63.7938,47836.0
2015-06-05 13:35:00,68.41,68.42,68.36,68.42,23038.0,63.8032,63.8125,63.7565,63.8125,23038.0
2015-06-05 13:40:00,68.41,68.42,68.37,68.39,35197.0,63.8032,63.8125,63.7659,63.7845,35197.0
2015-06-05 13:45:00,68.38,68.39,68.32,68.33,26614.0,63.7752,63.7845,63.7192,63.7286,26614.0
2015-06-05 13:50:00,68.34,68.4,68.33,68.4,20523.0,63.7379,63.7938,63.7286,63.7938,20523.0
2015-06-05 13:55:00,68.4,68.4,68.36,68.36,14245.0,63.7938,63.7938,63.7565,63.7565,14245.0
2015-06-05 14:00:00,68.36,68.47,68.36,68.47,35625.0,63.7565,63.8591,63.7565,63.8591,35625.0
2015-06-05 14:05:00,68.47,68.47,68.4,68.42,46465.0,63.8591,63.8591,63.7938,63.8125,46465.0
2015-06-05 14:10:00,68.42,68.43,68.4,68.42,17503.0,63.8125,63.8218,63.7938,63.8125,17503.0
2015-06-05 14:15:00,68.42,68.46,68.41,68.45,40250.0,63.8125,63.8498,63.8032,63.8405,40250.0
2015-06-05 14:20:00,68.45,68.45,68.4,68.44,44099.0,63.8405,63.8405,63.7938,63.8312,44099.0
2015-06-05 14:25:00,68.44,68.45,68.39,68.45,37202.0,63.8312,63.8405,63.7845,63.8405,37202.0
2015-06-05 14:30:00,68.45,68.5,68.44,68.48,45533.0,63.8405,63.8871,63.8312,63.8685,45533.0
2015-06-05 14:35:00,68.49,68.53,68.48,68.5,62548.0,63.8778,63.9151,63.8685,63.8871,62548.0
2015-06-05 14:40:00,68.5,68.51,68.41,68.41,41441.0,63.8871,63.8964,63.8032,63.8032,41441.0
2015-06-05 14:45:00,68.42,68.46,68.38,68.43,44280.0,63.8125,63.8498,63.7752,63.8218,44280.0
2015-06-05 14:50:00,68.44,68.55,68.43,68.55,31974.0,63.8312,63.9337,63.8218,63.9337,31974.0
2015-06-05 14:55:00,68.55,68.55,68.44,68.46,48101.0,63.9337,63.9337,63.8312,63.8498,48101.0
2015-06-05 15:00:00,68.45,68.53,68.45,68.45,57173.0,63.8405,63.9151,63.8405,63.8405,57173.0
2015-06-05 15:05:00,68.46,68.48,68.44,68.44,39033.0,63.8498,63.8685,63.8312,63.8312,39033.0
2015-06-05 15:10:00,68.45,68.48,68.44,68.48,30163.0,63.8405,63.8685,63.8312,63.8685,30163.0
2015-06-05 15:15:00,68.47,68.49,68.42,68.43,51434.0,63.8591,63.8778,63.8125,63.8218,51434.0
2015-06-05 15:20:00,68.43,68.45,68.4,68.43,42822.0,63.8218,63.8405,63.7938,63.8218,42822.0
2015-06-05 15:25:00,68.43,68.44,68.38,68.39,52824.0,63.8218,63.8312,63.7752,63.7845,52824.0
2015-06-05 15:30:00,68.39,68.44,68.37,68.42,84288.0,63.7845,63.8312,63.7659,63.8125,84288.0
2015-06-05 15:35:00,68.42,68.42,68.33,68.37,69640.0,63.8125,63.8125,63.7286,63.7659,69640.0
2015-06-05 15:40:00,68.36,68.4,68.33,68.37,49420.0,63.7565,63.7938,63.7286,63.7659,49420.0
2015-06-05 15:45:00,68.37,68.46,68.36,68.45,73621.0,63.7659,63.8498,63.7565,63.8405,73621.0
2015-06-05 15:50:00,68.45,68.46,68.42,68.44,105938.0,63.8405,63.8498,63.8125,63.8312,105938.0
2015-06-05 15:55:00,68.43,68.46,68.36,68.37,277815.0,63.8218,63.8498,63.7565,63.7659,277815.0
2015-06-08 09:30:00,68.19,68.27,68.04,68.13,131044.0,63.598,63.6726,63.4581,63.542,131044.0
2015-06-08 09:35:00,68.17,68.25,68.1,68.12,60807.0,63.5793,63.6539,63.514,63.5327,60807.0
2015-06-08 09:40:00,68.13,68.29,67.96,68.0,128646.0,63.542,63.6913,63.3835,63.4208,128646.0
2015-06-08 09:45:00,68.01,68.08,67.89,68.01,52096.0,63.4301,63.4954,63.3182,63.4301,52096.0
2015-06-08 09:50:00,68.04,68.04,67.87,67.92,71410.0,63.4581,63.4581,63.2995,63.3462,71410.0
2015-06-08 09:55:00,67.93,68.0,67.89,67.9,64396.0,63.3555,63.4208,63.3182,63.3275,64396.0
2015-06-08 10:00:00,67.9,67.92,67.84,67.88,115596.0,63.3275,63.3462,63.2716,63.3089,115596.0
2015-06-08 10:05:00,67.91,67.96,67.88,67.93,72753.0,63.3368,63.3835,63.3089,63.3555,72753.0
2015-06-08 10:10:00,67.94,67.98,67.87,67.91,43306.0,63.3648,63.4021,63.2995,63.3368,43306.0
2015-06-08 10:15:00,67.91,67.91,67.84,67.88,59855.0,63.3368,63.3368,63.2716,63.3089,59855.0
2015-06-08 10:20:00,67.88,67.98,67.86,67.96,47290.0,63.3089,63.4021,63.2902,63.3835,47290.0
2015-06-08 10:25:00,67.95,67.96,67.8,67.8,54288.0,63.3741,63.3835,63.2343,63.2343,54288.0
2015-06-08 10:30:00,67.81,67.89,67.75,67.81,91653.0,63.2436,63.3182,63.1876,63.2436,91653.0
2015-06-08 10:35:00,67.82,67.86,67.78,67.83,49030.0,63.2529,63.2902,63.2156,63.2622,49030.0
2015-06-08 10:40:00,67.83,67.89,67.75,67.77,36435.0,63.2622,63.3182,63.1876,63.2063,36435.0
2015-06-08 10:45:00,67.77,67.82,67.75,67.79,33375.0,63.2063,63.2529,63.1876,63.2249,33375.0
2015-06-08 10:50:00,67.81,67.86,67.79,67.81,19449.0,63.2436,63.2902,63.2249,63.2436,19449.0
2015-06-08 10:55:00,67.8,67.92,67.79,67.91,39438.0,63.2343,63.3462,63.2249,63.3368,39438.0
2015-06-08 11:00:00,67.91,67.92,67.82,67.82,57133.0,63.3368,63.3462,63.2529,63.2529,57133.0
2015-06-08 11:05:00,67.82,67.91,67.76,67.9,42219.0,63.2529,63.3368,63.1969,63.3275,42219.0
2015-06-08 11:10:00,67.88,67.95,67.87,67.92,38373.0,63.3089,63.3741,63.2995,63.3462,38373.0
2015-06-08 11:15:00,67.92,68.05,67.89,68.03,50419.0,63.3462,63.4674,63.3182,63.4488,50419.0
2015-06-08 11:20:00,68.03,68.14,68.03,68.09,50119.0,63.4488,63.5514,63.4488,63.5047,50119.0
2015-06-08 11:25:00,68.09,68.11,67.95,67.96,67836.0,63.5047,63.5234,63.3741,63.3835,67836.0
2015-06-08 11:30:00,67.95,67.95,67.87,67.88,43584.0,63.3741,63.3741,63.2995,63.3089,43584.0
2015-06-08 11:35:00,67.87,67.88,67.8,67.8,44649.0,63.2995,63.3089,63.2343,63.2343,44649.0
2015-06-08 11:40:00,67.8,67.88,67.76,67.87,28639.0,63.2343,63.3089,63.1969,63.2995,28639.0
2015-06-08 11:45:00,67.86,67.93,67.83,67.85,31524.0,63.2902,63.3555,63.2622,63.2809,31524.0
2015-06-08 11:50:00,67.86,67.86,67.82,67.86,26060.0,63.2902,63.2902,63.2529,63.2902,26060.0
2015-06-08 11:55:00,67.86,67.9,67.85,67.89,20817.0,63.2902,63.3275,63.2809,63.3182,20817.0
2015-06-08 12:00:00,67.89,67.96,67.89,67.9,31149.0,63.3182,63.3835,63.3182,63.3275,31149.0
2015-06-08 12:05:00,67.9,67.99,67.9,67.95,15916.0,63.3275,63.4115,63.3275,63.3741,15916.0
2015-06-08 12:10:00,67.94,67.98,67.94,67.97,14528.0,63.3648,63.4021,63.3648,63.3928,14528.0
2015-06-08 12:15:00,67.96,68.0,67.96,67.97,24934.0,63.3835,63.4208,63.3835,63.3928,24934.0
2015-06-08 12:20:00,67.96,67.97,67.94,67.96,38146.0,63.3835,63.3928,63.3648,63.3835,38146.0
2015-06-08 12:25:00,67.96,67.97,67.91,67.92,42372.0,63.3835,63.3928,63.3368,63.3462,42372.0
2015-06-08 12:30:00,67.92,67.96,67.88,67.94,35655.0,63.3462,63.3835,63.3089,63.3648,35655.0
2015-06-08 12:35:00,67.95,67.98,67.93,67.94,15676.0,63.3741,63.4021,63.3555,63.3648,15676.0
2015-06-08 12:40:00,67.94,67.95,67.9,67.92,31190.0,63.3648,63.3741,63.3275,63.3462,31190.0
2015-06-08 12:45:00,67.91,67.93,67.89,67.89,19824.0,63.3368,63.3555,63.3182,63.3182,19824.0
2015-06-08 12:50:00,67.9,67.9,67.84,67.84,20588.0,63.3275,63.3275,63.2716,63.2716,20588.0
2015-06-08 12:55:00,67.84,67.84,67.76,67.78,32941.0,63.2716,63.2716,63.1969,63.2156,32941.0
2015-06-08 13:00:00,67.79,67.8,67.77,67.78,28621.0,63.2249,63.2343,63.2063,63.2156,28621.0
2015-06-08 13:05:00,67.78,67.79,67.72,67.73,52047.0,63.2156,63.2249,63.1596,63.169,52047.0
2015-06-08 13:10:00,67.73,67.74,67.67,67.71,45979.0,63.169,63.1783,63.113,63.1503,45979.0
2015-06-08 13:15:00,67.71,67.77,67.7,67.76,51090.0,63.1503,63.2063,63.141,63.1969,51090.0
2015-06-08 13:20:00,67.77,67.83,67.76,67.77,34106.0,63.2063,63.2622,63.1969,63.2063,34106.0
2015-06-08 13:25:00,67.77,67.78,67.71,67.73,20877.0,63.2063,63.2156,63.1503,63.169,20877.0
2015-06-08 13:30:00,67.72,67.74,67.69,67.7,43736.0,63.1596,63.1783,63.1317,63.141,43736.0
2015-06-08 13:35:00,67.69,67.7,67.62,67.67,38800.0,63.1317,63.141,63.0664,63.113,38800.0
2015-06-08 13:40:00,67.66,67.82,67.66,67.82,53434.0,63.1037,63.2529,63.1037,63.2529,53434.0
2015-06-08 13:45:00,67.81,67.89,67.8,67.88,37810.0,63.2436,63.3182,63.2343,63.3089,37810.0
2015-06-08 13:50:00,67.87,67.89,67.8,67.86,45049.0,63.2995,63.3182,63.2343,63.2902,45049.0
2015-06-08 13:55:00,67.86,67.94,67.85,67.91,37700.0,63.2902,63.3648,63.2809,63.3368,37700.0
2015-06-08 14:00:00,67.91,67.93,67.89,67.92,30094.0,63.3368,63.3555,63.3182,63.3462,30094.0
2015-06-08 14:05:00,67.91,67.93,67.86,67.86,41841.0,63.3368,63.3555,63.2902,63.2902,41841.0
2015-06-08 14:10:00,67.87,67.87,67.82,67.85,30961.0,63.2995,63.2995,63.2529,63.2809,30961.0
2015-06-08 14:15:00,67.85,67.88,67.82,67.86,38940.0,63.2809,63.3089,63.2529,63.2902,38940.0
2015-06-08 14:20:00,67.86,67.92,67.85,67.91,29594.0,63.2902,63.3462,63.2809,63.3368,29594.0
2015-06-08 14:25:00,67.91,67.96,67.9,67.95,33266.0,63.3368,63.3835,63.3275,63.3741,33266.0
2015-06-08 14:30:00,67.96,68.09,67.96,68.06,55019.0,63.3835,63.5047,63.3835,63.4767,55019.0
2015-06-08 14:35:00,68.07,68.11,68.03,68.03,41366.0,63.4861,63.5234,63.4488,63.4488,41366.0
2015-06-08 14:40:00,68.03,68.06,67.99,68.0,66181.0,63.4488,63.4767,63.4115,63.4208,66181.0
2015-06-08 14:45:00,68.0,68.01,67.98,67.99,52175.0,63.4208,63.4301,63.4021,63.4115,52175.0
2015-06-08 14:50:00,67.99,68.08,67.98,68.0,45785.0,63.4115,63.4954,63.4021,63.4208,45785.0
2015-06-08 14:55:00,68.0,68.03,67.97,68.0,32776.0,63.4208,63.4488,63.3928,63.4208,32776.0
2015-06-08 15:00:00,68.0,68.01,67.95,67.98,46546.0,63.4208,63.4301,63.3741,63.4021,46546.0
2015-06-08 15:05:00,67.99,68.0,67.95,67.96,50383.0,63.4115,63.4208,63.3741,63.3835,50383.0
2015-06-08 15:10:00,67.96,67.97,67.93,67.96,59635.0,63.3835,63.3928,63.3555,63.3835,59635.0
2015-06-08 15:15:00,67.97,67.99,67.92,67.97,66534.0,63.3928,63.4115,63.3462,63.3928,66534.0
2015-06-08 15:20:00,67.98,68.01,67.93,67.95,75010.0,63.4021,63.4301,63.3555,63.3741,75010.0
2015-06-08 15:25:00,67.95,67.98,67.91,67.97,78661.0,63.3741,63.4021,63.3368,63.3928,78661.0
2015-06-08 15:30:00,67.97,67.98,67.92,67.94,121022.0,63.3928,63.4021,63.3462,63.3648,121022.0
2015-06-08 15:35:00,67.94,67.94,67.89,67.9,109354.0,63.3648,63.3648,63.3182,63.3275,109354.0
2015-06-08 15:40:00,67.89,67.91,67.84,67.85,111333.0,63.3182,63.3368,63.2716,63.2809,111333.0
2015-06-08 15:45:00,67.84,67.91,67.83,67.87,99252.0,63.2716,63.3368,63.2622,63.2995,99252.0
2015-06-08 15:50:00,67.86,67.87,67.78,67.78,131947.0,63.2902,63.2995,63.2156,63.2156,131947.0
2015-06-08 15:55:00,67.78,67.79,67.67,67.69,322414.0,63.2156,63.2249,63.113,63.1317,322414.0
2015-06-09 09:30:00,67.67,68.0,67.67,67.95,165533.0,63.113,63.4208,63.113,63.3741,165533.0
2015-06-09 09:35:00,67.99,68.05,67.7,67.81,55798.0,63.4115,63.4674,63.141,63.2436,55798.0
2015-06-09 09:40:00,67.79,67.85,67.61,67.64,80153.0,63.2249,63.2809,63.057,63.085,80153.0
2015-06-09 09:45:00,67.63,67.73,67.62,67.65,71352.0,63.0757,63.169,63.0664,63.0944,71352.0
2015-06-09 09:50:00,67.63,67.67,67.55,67.65,47011.0,63.0757,63.113,63.0011,63.0944,47011.0
2015-06-09 09:55:00,67.65,67.7,67.57,67.65,40638.0,63.0944,63.141,63.0197,63.0944,40638.0
2015-06-09 10:00:00,67.65,67.71,67.56,67.62,47643.0,63.0944,63.1503,63.0104,63.0664,47643.0
2015-06-09 10:05:00,67.62,67.67,67.57,67.61,57357.0,63.0664,63.113,63.0197,63.057,57357.0
2015-06-09 10:10:00,67.6,67.68,67.59,67.62,49604.0,63.0477,63.1223,63.0384,63.0664,49604.0
2015-06-09 10:15:00,67.62,67.65,67.56,67.58,56665.0,63.0664,63.0944,63.0104,63.0291,56665.0
2015-06-09 10:20:00,67.59,67.61,67.53,67.53,52950.0,63.0384,63.057,62.9824,62.9824,52950.0
2015-06-09 10:25:00,67.53,67.59,67.52,67.55,52183.0,62.9824,63.0384,62.9731,63.0011,52183.0
2015-06-09 10:30:00,67.54,67.62,67.53,67.61,51371.0,62.9918,63.0664,62.9824,63.057,51371.0
2015-06-09 10:35:00,67.62,67.72,67.61,67.72,33483.0,63.0664,63.1596,63.057,63.1596,33483.0
2015-06-09 10:40:00,67.72,67.82,67.71,67.75,38653.0,63.1596,63.2529,63.1503,63.1876,38653.0
2015-06-09 10:45:00,67.74,67.79,67.7,67.74,39360.0,63.1783,63.2249,63.141,63.1783,39360.0
2015-06-09 10:50:00,67.75,67.82,67.74,67.78,47021.0,63.1876,63.2529,63.1783,63.2156,47021.0
2015-06-09 10:55:00,67.78,67.91,67.78,67.89,46079.0,63.2156,63.3368,63.2156,63.3182,46079.0
2015-06-09 11:00:00,67.89,67.96,67.88,67.95,40253.0,63.3182,63.3835,63.3089,63.3741,40253.0
2015-06-09 11:05:00,67.95,67.97,67.91,67.95,54163.0,63.3741,63.3928,63.3368,63.3741,54163.0
2015-06-09 11:10:00,67.96,68.0,67.95,67.98,31881.0,63.3835,63.4208,63.3741,63.4021,31881.0
2015-06-09 11:15:00,67.98,67.99,67.9,67.9,25788.0,63.4021,63.4115,63.3275,63.3275,25788.0
2015-06-09 11:20:00,67.91,67.94,67.88,67.89,30880.0,63.3368,63.3648,63.3089,63.3182,30880.0
2015-06-09 11:25:00,67.9,67.97,67.89,67.97,22665.0,63.3275,63.3928,63.3182,63.3928,22665.0
2015-06-09 11:30:00,67.97,68.09,67.96,67.99,54234.0,63.3928,63.5047,63.3835,63.4115,54234.0
2015-06-09 11:35:00,67.98,67.99,67.95,67.96,17685.0,63.4021,63.4115,63.3741,63.3835,17685.0
2015-06-09 11:40:00,67.95,67.96,67.91,67.92,31100.0,63.3741,63.3835,63.3368,63.3462,31100.0
2015-06-09 11:45:00,67.92,67.97,67.9,67.93,41456.0,63.3462,63.3928,63.3275,63.3555,41456.0
2015-06-09 11:50:00,67.93,67.94,67.9,67.9,38777.0,63.3555,63.3648,63.3275,63.3275,38777.0
2015-06-09 11:55:00,67.9,67.92,67.85,67.92,27761.0,63.3275,63.3462,63.2809,63.3462,27761.0
2015-06-09 12:00:00,67.92,67.95,67.91,67.94,20572.0,63.3462,63.3741,63.3368,63.3648,20572.0
2015-06-09 12:05:00,67.93,67.97,67.92,67.96,18718.0,63.3555,63.3928,63.3462,63.3835,18718.0
2015-06-09 12:10:00,67.96,67.99,67.95,67.96,31373.0,63.3835,63.4115,63.3741,63.3835,31373.0
2015-06-09 12:15:00,67.97,67.99,67.88,67.89,33855.0,63.3928,63.4115,63.3089,63.3182,33855.0
2015-06-09 12:20:00,67.89,67.95,67.89,67.95,28456.0,63.3182,63.3741,63.3182,63.3741,28456.0
2015-06-09 12:25:00,67.95,67.99,67.94,67.98,21932.0,63.3741,63.4115,63.3648,63.4021,21932.0
2015-06-09 12:30:00,67.97,67.99,67.95,67.96,22836.0,63.3928,63.4115,63.3741,63.3835,22836.0
2015-06-09 12:35:00,67.96,67.97,67.93,67.95,21954.0,63.3835,63.3928,63.3555,63.3741,21954.0
2015-06-09 12:40:00,67.96,67.99,67.95,67.96,32369.0,63.3835,63.4115,63.3741,63.3835,32369.0
2015-06-09 12:45:00,67.95,67.96,67.87,67.88,31112.0,63.3741,63.3835,63.2995,63.3089,31112.0
2015-06-09 12:50:00,67.87,67.93,67.87,67.91,18698.0,63.2995,63.3555,63.2995,63.3368,18698.0
2015-06-09 12:55:00,67.92,67.98,67.92,67.97,17994.0,63.3462,63.4021,63.3462,63.3928,17994.0
2015-06-09 13:00:00,67.98,68.05,67.98,67.98,24306.0,63.4021,63.4674,63.4021,63.4021,24306.0
2015-06-09 13:05:00,67.98,67.99,67.92,67.95,19023.0,63.4021,63.4115,63.3462,63.3741,19023.0
2015-06-09 13:10:00,67.96,67.96,67.92,67.93,15220.0,63.3835,63.3835,63.3462,63.3555,15220.0
2015-06-09 13:15:00,67.93,67.99,67.92,67.97,35133.0,63.3555,63.4115,63.3462,63.3928,35133.0
2015-06-09 13:20:00,67.96,67.99,67.92,67.92,27589.0,63.3835,63.4115,63.3462,63.3462,27589.0
2015-06-09 13:25:00,67.92,67.98,67.91,67.98,27444.0,63.3462,63.4021,63.3368,63.4021,27444.0
2015-06-09 13:30:00,67.97,67.99,67.93,67.94,26200.0,63.3928,63.4115,63.3555,63.3648,26200.0
2015-06-09 13:35:00,67.95,67.99,67.94,67.97,17958.0,63.3741,63.4115,63.3648,63.3928,17958.0
2015-06-09 13:40:00,67.96,67.97,67.89,67.89,19978.0,63.3835,63.3928,63.3182,63.3182,19978.0
2015-06-09 13:45:00,67.9,67.9,67.84,67.86,14771.0,63.3275,63.3275,63.2716,63.2902,14771.0
2015-06-09 13:50:00,67.86,67.89,67.84,67.87,12993.0,63.2902,63.3182,63.2716,63.2995,12993.0
2015-06-09 13:55:00,67.88,67.88,67.81,67.85,27876.0,63.3089,63.3089,63.2436,63.2809,27876.0
2015-06-09 14:00:00,67.85,67.91,67.81,67.89,19076.0,63.2809,63.3368,63.2436,63.3182,19076.0
2015-06-09 14:05:00,67.9,67.93,67.87,67.9,37598.0,63.3275,63.3555,63.2995,63.3275,37598.0
2015-06-09 14:10:00,67.9,67.94,67.83,67.86,32302.0,63.3275,63.3648,63.2622,63.2902,32302.0
2015-06-09 14:15:00,67.87,67.9,67.86,67.87,33808.0,63.2995,63.3275,63.2902,63.2995,33808.0
2015-06-09 14:20:00,67.87,67.92,67.86,67.89,26191.0,63.2995,63.3462,63.2902,63.3182,26191.0
2015-06-09 14:25:00,67.89,67.96,67.89,67.95,25476.0,63.3182,63.3835,63.3182,63.3741,25476.0
2015-06-09 14:30:00,67.94,67.96,67.9,67.92,26338.0,63.3648,63.3835,63.3275,63.3462,26338.0
2015-06-09 14:35:00,67.92,67.97,67.91,67.97,57371.0,63.3462,63.3928,63.3368,63.3928,57371.0
2015-06-09 14:40:00,67.96,68.0,67.94,67.97,28714.0,63.3835,63.4208,63.3648,63.3928,28714.0
2015-06-09 14:45:00,67.98,68.0,67.94,67.95,38722.0,63.4021,63.4208,63.3648,63.3741,38722.0
2015-06-09 14:50:00,67.95,67.96,67.82,67.86,73687.0,63.3741,63.3835,63.2529,63.2902,73687.0
2015-06-09 14:55:00,67.86,67.92,67.84,67.9,60732.0,63.2902,63.3462,63.2716,63.3275,60732.0
2015-06-09 15:00:00,67.9,67.95,67.89,67.93,60227.0,63.3275,63.3741,63.3182,63.3555,60227.0
2015-06-09 15:05:00,67.94,67.94,67.86,67.86,67661.0,63.3648,63.3648,63.2902,63.2902,67661.0
2015-06-09 15:10:00,67.87,67.89,67.83,67.88,37158.0,63.2995,63.3182,63.2622,63.3089,37158.0
2015-06-09 15:15:00,67.88,67.93,67.87,67.91,44677.0,63.3089,63.3555,63.2995,63.3368,44677.0
2015-06-09 15:20:00,67.91,67.92,67.84,67.86,84552.0,63.3368,63.3462,63.2716,63.2902,84552.0
2015-06-09 15:25:00,67.86,67.87,67.8,67.82,51396.0,63.2902,63.2995,63.2343,63.2529,51396.0
2015-06-09 15:30:00,67.81,67.82,67.79,67.82,74503.0,63.2436,63.2529,63.2249,63.2529,74503.0
2015-06-09 15:35:00,67.81,67.9,67.81,67.9,50975.0,63.2436,63.3275,63.2436,63.3275,50975.0
2015-06-09 15:40:00,67.89,67.91,67.87,67.89,75793.0,63.3182,63.3368,63.2995,63.3182,75793.0
2015-06-09 15:45:00,67.89,67.97,67.88,67.97,79887.0,63.3182,63.3928,63.3089,63.3928,79887.0
2015-06-09 15:50:00,67.97,68.01,67.96,68.0,87995.0,63.3928,63.4301,63.3835,63.4208,87995.0
2015-06-09 15:55:00,68.0,68.02,67.93,67.94,266322.0,63.4208,63.4394,63.3555,63.3648,266322.0
2015-06-10 09:30:00,68.22,68.29,68.11,68.29,149199.0,63.626,63.6913,63.5234,63.6913,149199.0
2015-06-10 09:35:00,68.29,68.42,68.29,68.39,76442.0,63.6913,63.8125,63.6913,63.7845,76442.0
2015-06-10 09:40:00,68.41,68.43,68.33,68.42,41258.0,63.8032,63.8218,63.7286,63.8125,41258.0
2015-06-10 09:45:00,68.43,68.66,68.43,68.65,93033.0,63.8218,64.0363,63.8218,64.027,93033.0
2015-06-10 09:50:00,68.65,68.8,68.64,68.76,72571.0,64.027,64.1669,64.0177,64.1296,72571.0
2015-06-10 09:55:00,68.76,68.87,68.52,68.52,64551.0,64.1296,64.2322,63.9058,63.9058,64551.0
2015-06-10 10:00:00,68.54,68.58,68.48,68.51,48281.0,63.9244,63.9617,63.8685,63.8964,48281.0
2015-06-10 10:05:00,68.53,68.6,68.46,68.53,55995.0,63.9151,63.9804,63.8498,63.9151,55995.0
2015-06-10 10:10:00,68.53,68.56,68.35,68.35,99229.0,63.9151,63.9431,63.7472,63.7472,99229.0
2015-06-10 10:15:00,68.36,68.58,68.35,68.57,41661.0,63.7565,63.9617,63.7472,63.9524,41661.0
2015-06-10 10:20:00,68.56,68.57,68.52,68.53,46540.0,63.9431,63.9524,63.9058,63.9151,46540.0
2015-06-10 10:25:00,68.54,68.65,68.53,68.65,47403.0,63.9244,64.027,63.9151,64.027,47403.0
2015-06-10 10:30:00,68.64,68.71,68.59,68.69,36250.0,64.0177,64.083,63.9711,64.0643,36250.0
2015-06-10 10:35:00,68.69,68.76,68.61,68.61,84199.0,64.0643,64.1296,63.9897,63.9897,84199.0
2015-06-10 10:40:00,68.62,68.68,68.62,68.67,41720.0,63.999,64.055,63.999,64.0457,41720.0
2015-06-10 10:45:00,68.66,68.75,68.66,68.66,55566.0,64.0363,64.1203,64.0363,64.0363,55566.0
2015-06-10 10:50:00,68.67,68.73,68.63,68.72,26666.0,64.0457,64.1016,64.0084,64.0923,26666.0
2015-06-10 10:55:00,68.72,68.79,68.72,68.77,39341.0,64.0923,64.1576,64.0923,64.1389,39341.0
2015-06-10 11:00:00,68.76,68.82,68.76,68.81,46960.0,64.1296,64.1856,64.1296,64.1762,46960.0
2015-06-10 11:05:00,68.81,68.83,68.77,68.78,36653.0,64.1762,64.1949,64.1389,64.1483,36653.0
2015-06-10 11:10:00,68.79,69.08,68.78,69.0,150533.0,64.1576,64.4281,64.1483,64.3534,150533.0
2015-06-10 11:15:00,69.0,69.16,68.98,69.05,87420.0,64.3534,64.5027,64.3348,64.4001,87420.0
2015-06-10 11:20:00,69.04,69.08,68.95,69.0,49793.0,64.3907,64.4281,64.3068,64.3534,49793.0
2015-06-10 11:25:00,68.99,69.11,68.97,69.06,54092.0,64.3441,64.456,64.3255,64.4094,54092.0
2015-06-10 11:30:00,69.07,69.15,69.04,69.14,44408.0,64.4187,64.4933,64.3907,64.484,44408.0
2015-06-10 11:35:00,69.14,69.2,69.12,69.2,64190.0,64.484,64.54,64.4654,64.54,64190.0
2015-06-10 11:40:00,69.2,69.39,69.17,69.31,125014.0,64.54,64.7172,64.512,64.6426,125014.0
2015-06-10 11:45:00,69.31,69.37,69.29,69.33,55951.0,64.6426,64.6985,64.6239,64.6612,55951.0
2015-06-10 11:50:00,69.33,69.43,69.3,69.42,85454.0,64.6612,64.7545,64.6332,64.7452,85454.0
2015-06-10 11:55:00,69.43,69.49,69.42,69.46,63877.0,64.7545,64.8104,64.7452,64.7825,63877.0
2015-06-10 12:00:00,69.46,69.67,69.45,69.63,186956.0,64.7825,64.9783,64.7731,64.941,186956.0
2015-06-10 12:05:00,69.64,69.67,69.53,69.54,77340.0,64.9503,64.9783,64.8477,64.8571,77340.0
2015-06-10 12:10:00,69.55,69.61,69.52,69.52,77422.0,64.8664,64.9224,64.8384,64.8384,77422.0
2015-06-10 12:15:00,69.52,69.52,69.44,69.45,44432.0,64.8384,64.8384,64.7638,64.7731,44432.0
2015-06-10 12:20:00,69.45,69.48,69.42,69.46,39033.0,64.7731,64.8011,64.7452,64.7825,39033.0
2015-06-10 12:25:00,69.46,69.51,69.45,69.46,29598.0,64.7825,64.8291,64.7731,64.7825,29598.0
2015-06-10 12:30:00,69.46,69.5,69.43,69.44,34514.0,64.7825,64.8198,64.7545,64.7638,34514.0
2015-06-10 12:35:00,69.44,69.46,69.42,69.44,24235.0,64.7638,64.7825,64.7452,64.7638,24235.0
2015-06-10 12:40:00,69.44,69.46,69.4,69.4,80651.0,64.7638,64.7825,64.7265,64.7265,80651.0
2015-06-10 12:45:00,69.4,69.42,69.39,69.4,62166.0,64.7265,64.7452,64.7172,64.7265,62166.0
2015-06-10 12:50:00,69.41,69.42,69.38,69.4,53068.0,64.7358,64.7452,64.7079,64.7265,53068.0
2015-06-10 12:55:00,69.39,69.4,69.37,69.39,46429.0,64.7172,64.7265,64.6985,64.7172,46429.0
2015-06-10 13:00:00,69.39,69.4,69.37,69.4,40860.0,64.7172,64.7265,64.6985,64.7265,40860.0
2015-06-10 13:05:00,69.41,69.46,69.4,69.45,41513.0,64.7358,64.7825,64.7265,64.7731,41513.0
2015-06-10 13:10:00,69.45,69.45,69.39,69.42,40933.0,64.7731,64.7731,64.7172,64.7452,40933.0
2015-06-10 13:15:00,69.42,69.43,69.32,69.32,54334.0,64.7452,64.7545,64.6519,64.6519,54334.0
2015-06-10 13:20:00,69.33,69.42,69.32,69.42,31091.0,64.6612,64.7452,64.6519,64.7452,31091.0
2015-06-10 13:25:00,69.41,69.48,69.35,69.38,84338.0,64.7358,64.8011,64.6799,64.7079,84338.0
2015-06-10 13:30:00,69.39,69.46,69.38,69.43,33698.0,64.7172,64.7825,64.7079,64.7545,33698.0
2015-06-10 13:35:00,69.44,69.48,69.42,69.44,38995.0,64.7638,64.8011,64.7452,64.7638,38995.0
2015-06-10 13:40:00,69.44,69.49,69.41,69.46,52465.0,64.7638,64.8104,64.7358,64.7825,52465.0
2015-06-10 13:45:00,69.46,69.47,69.41,69.44,46821.0,64.7825,64.7918,64.7358,64.7638,46821.0
2015-06-10 13:50:00,69.44,69.45,69.41,69.45,27691.0,64.7638,64.7731,64.7358,64.7731,27691.0
2015-06-10 13:55:00,69.45,69.46,69.4,69.45,26396.0,64.7731,64.7825,64.7265,64.7731,26396.0
2015-06-10 14:00:00,69.46,69.58,69.45,69.57,54950.0,64.7825,64.8944,64.7731,64.8851,54950.0
2015-06-10 14:05:00,69.57,69.6,69.53,69.53,27634.0,64.8851,64.913,64.8477,64.8477,27634.0
2015-06-10 14:10:00,69.53,69.55,69.48,69.54,37000.0,64.8477,64.8664,64.8011,64.8571,37000.0
2015-06-10 14:15:00,69.53,69.58,69.51,69.57,34644.0,64.8477,64.8944,64.8291,64.8851,34644.0
2015-06-10 14:20:00,69.57,69.64,69.55,69.62,62173.0,64.8851,64.9503,64.8664,64.9317,62173.0
2015-06-10 14:25:00,69.62,69.63,69.54,69.55,68987.0,64.9317,64.941,64.8571,64.8664,68987.0
2015-06-10 14:30:00,69.56,69.62,69.54,69.59,92770.0,64.8757,64.9317,64.8571,64.9037,92770.0
2015-06-10 14:35:00,69.58,69.61,69.55,69.56,39914.0,64.8944,64.9224,64.8664,64.8757,39914.0
2015-06-10 14:40:00,69.56,69.61,69.56,69.61,46556.0,64.8757,64.9224,64.8757,64.9224,46556.0
2015-06-10 14:45:00,69.6,69.61,69.57,69.57,30878.0,64.913,64.9224,64.8851,64.8851,30878.0
2015-06-10 14:50:00,69.57,69.62,69.57,69.61,37203.0,64.8851,64.9317,64.8851,64.9224,37203.0
2015-06-10 14:55:00,69.61,69.65,69.6,69.63,80621.0,64.9224,64.9597,64.913,64.941,80621.0
2015-06-10 15:00:00,69.63,69.65,69.6,69.65,66832.0,64.941,64.9597,64.913,64.9597,66832.0
2015-06-10 15:05:00,69.65,69.65,69.64,69.64,42453.0,64.9597,64.9597,64.9503,64.9503,42453.0
2015-06-10 15:10:00,69.64,69.65,69.59,69.59,72026.0,64.9503,64.9597,64.9037,64.9037,72026.0
2015-06-10 15:15:00,69.59,69.62,69.57,69.61,61901.0,64.9037,64.9317,64.8851,64.9224,61901.0
2015-06-10 15:20:00,69.61,69.64,69.58,69.6,79096.0,64.9224,64.9503,64.8944,64.913,79096.0
2015-06-10 15:25:00,69.6,69.6,69.57,69.6,48232.0,64.913,64.913,64.8851,64.913,48232.0
2015-06-10 15:30:00,69.6,69.61,69.56,69.6,89655.0,64.913,64.9224,64.8757,64.913,89655.0
2015-06-10 15:35:00,69.6,69.62,69.55,69.56,59774.0,64.913,64.9317,64.8664,64.8757,59774.0
2015-06-10 15:40:00,69.56,69.59,69.54,69.56,80745.0,64.8757,64.9037,64.8571,64.8757,80745.0
2015-06-10 15:45:00,69.56,69.63,69.55,69.62,153429.0,64.8757,64.941,64.8664,64.9317,153429.0
2015-06-10 15:50:00,69.63,69.65,69.61,69.61,217948.0,64.941,64.9597,64.9224,64.9224,217948.0
2015-06-10 15:55:00,69.62,69.64,69.57,69.59,429104.0,64.9317,64.9503,64.8851,64.9037,429104.0
2015-06-11 09:30:00,69.7,69.93,69.6,69.84,155229.0,65.0063,65.2208,64.913,65.1369,155229.0
2015-06-11 09:35:00,69.85,69.98,69.83,69.95,68716.0,65.1462,65.2674,65.1275,65.2395,68716.0
2015-06-11 09:40:00,69.95,69.96,69.77,69.85,81720.0,65.2395,65.2488,65.0716,65.1462,81720.0
2015-06-11 09:45:00,69.82,69.98,69.78,69.95,93623.0,65.1182,65.2674,65.0809,65.2395,93623.0
2015-06-11 09:50:00,69.96,69.99,69.95,69.96,88114.0,65.2488,65.2768,65.2395,65.2488,88114.0
2015-06-11 09:55:00,69.97,69.99,69.9,69.92,69018.0,65.2581,65.2768,65.1928,65.2115,69018.0
2015-06-11 10:00:00,69.92,69.98,69.91,69.96,35197.0,65.2115,65.2674,65.2022,65.2488,35197.0
2015-06-11 10:05:00,69.97,69.98,69.83,69.85,114014.0,65.2581,65.2674,65.1275,65.1462,114014.0
2015-06-11 10:10:00,69.84,69.97,69.84,69.95,52388.0,65.1369,65.2581,65.1369,65.2395,52388.0
2015-06-11 10:15:00,69.95,69.97,69.93,69.95,33598.0,65.2395,65.2581,65.2208,65.2395,33598.0
2015-06-11 10:20:00,69.95,69.98,69.83,69.83,77545.0,65.2395,65.2674,65.1275,65.1275,77545.0
2015-06-11 10:25:00,69.83,69.86,69.78,69.79,42527.0,65.1275,65.1555,65.0809,65.0902,42527.0
2015-06-11 10:30:00,69.8,69.8,69.71,69.71,134483.0,65.0996,65.0996,65.0156,65.0156,134483.0
2015-06-11 10:35:00,69.71,69.73,69.62,69.63,94810.0,65.0156,65.0343,64.9317,64.941,94810.0
2015-06-11 10:40:00,69.63,69.69,69.61,69.64,46542.0,64.941,64.997,64.9224,64.9503,46542.0
2015-06-11 10:45:00,69.65,69.66,69.6,69.61,47140.0,64.9597,64.969,64.913,64.9224,47140.0
2015-06-11 10:50:00,69.6,69.63,69.52,69.54,45192.0,64.913,64.941,64.8384,64.8571,45192.0
2015-06-11 10:55:00,69.56,69.57,69.51,69.53,52512.0,64.8757,64.8851,64.8291,64.8477,52512.0
2015-06-11 11:00:00,69.52,69.55,69.43,69.45,52458.0,64.8384,64.8664,64.7545,64.7731,52458.0
2015-06-11 11:05:00,69.46,69.57,69.41,69.56,43212.0,64.7825,64.8851,64.7358,64.8757,43212.0
2015-06-11 11:10:00,69.56,69.62,69.53,69.56,46265.0,64.8757,64.9317,64.8477,64.8757,46265.0
2015-06-11 11:15:00,69.57,69.67,69.57,69.65,41319.0,64.8851,64.9783,64.8851,64.9597,41319.0
2015-06-11 11:20:00,69.65,69.67,69.58,69.61,96491.0,64.9597,64.9783,64.8944,64.9224,96491.0
2015-06-11 11:25:00,69.61,69.68,69.53,69.67,71532.0,64.9224,64.9876,64.8477,64.9783,71532.0
2015-06-11 11:30:00,69.67,69.72,69.63,69.72,71883.0,64.9783,65.025,64.941,65.025,71883.0
2015-06-11 11:35:00,69.72,69.81,69.72,69.77,48254.0,65.025,65.1089,65.025,65.0716,48254.0
2015-06-11 11:40:00,69.77,69.79,69.73,69.73,43776.0,65.0716,65.0902,65.0343,65.0343,43776.0
2015-06-11 11:45:00,69.73,69.79,69.71,69.78,31221.0,65.0343,65.0902,65.0156,65.0809,31221.0
2015-06-11 11:50:00,69.79,69.83,69.77,69.8,48217.0,65.0902,65.1275,65.0716,65.0996,48217.0
2015-06-11 11:55:00,69.8,69.81,69.68,69.71,45140.0,65.0996,65.1089,64.9876,65.0156,45140.0
2015-06-11 12:00:00,69.7,69.75,69.69,69.74,43907.0,65.0063,65.0529,64.997,65.0436,43907.0
2015-06-11 12:05:00,69.75,69.81,69.75,69.79,48491.0,65.0529,65.1089,65.0529,65.0902,48491.0
2015-06-11 12:10:00,69.79,69.82,69.79,69.81,29045.0,65.0902,65.1182,65.0902,65.1089,29045.0
2015-06-11 12:15:00,69.81,69.82,69.75,69.81,32206.0,65.1089,65.1182,65.0529,65.1089,32206.0
2015-06-11 12:20:00,69.8,69.81,69.75,69.78,31095.0,65.0996,65.1089,65.0529,65.0809,31095.0
2015-06-11 12:25:00,69.78,69.81,69.77,69.78,28883.0,65.0809,65.1089,65.0716,65.0809,28883.0
2015-06-11 12:30:00,69.78,69.82,69.78,69.81,22213.0,65.0809,65.1182,65.0809,65.1089,22213.0
2015-06-11 12:35:00,69.8,69.83,69.78,69.81,20676.0,65.0996,65.1275,65.0809,65.1089,20676.0
2015-06-11 12:40:00,69.81,69.88,69.8,69.84,45802.0,65.1089,65.1742,65.0996,65.1369,45802.0
2015-06-11 12:45:00,69.85,69.86,69.8,69.83,32494.0,65.1462,65.1555,65.0996,65.1275,32494.0
2015-06-11 12:50:00,69.84,69.85,69.82,69.84,21381.0,65.1369,65.1462,65.1182,65.1369,21381.0
2015-06-11 12:55:00,69.84,69.87,69.84,69.86,46335.0,65.1369,65.1649,65.1369,65.1555,46335.0
2015-06-11 13:00:00,69.86,69.89,69.86,69.88,37633.0,65.1555,65.1835,65.1555,65.1742,37633.0
2015-06-11 13:05:00,69.87,69.93,69.87,69.9,30156.0,65.1649,65.2208,65.1649,65.1928,30156.0
2015-06-11 13:10:00,69.9,69.91,69.87,69.87,24293.0,65.1928,65.2022,65.1649,65.1649,24293.0
2015-06-11 13:15:00,69.87,69.9,69.87,69.9,13319.0,65.1649,65.1928,65.1649,65.1928,13319.0
2015-06-11 13:20:00,69.9,69.92,69.86,69.86,24696.0,65.1928,65.2115,65.1555,65.1555,24696.0
2015-06-11 13:25:00,69.87,69.88,69.86,69.87,17490.0,65.1649,65.1742,65.1555,65.1649,17490.0
2015-06-11 13:30:00,69.88,69.91,69.87,69.89,31329.0,65.1742,65.2022,65.1649,65.1835,31329.0
2015-06-11 13:35:00,69.89,69.91,69.88,69.91,33319.0,65.1835,65.2022,65.1742,65.2022,33319.0
2015-06-11 13:40:00,69.9,69.95,69.9,69.94,35227.0,65.1928,65.2395,65.1928,65.2301,35227.0
2015-06-11 13:45:00,69.94,70.0,69.94,69.98,80628.0,65.2301,65.2861,65.2301,65.2674,80628.0
2015-06-11 13:50:00,69.98,70.02,69.98,69.99,125424.0,65.2674,65.3048,65.2674,65.2768,125424.0
2015-06-11 13:55:00,69.99,70.01,69.99,69.99,63038.0,65.2768,65.2954,65.2768,65.2768,63038.0
2015-06-11 14:00:00,69.99,70.0,69.93,69.96,40769.0,65.2768,65.2861,65.2208,65.2488,40769.0
2015-06-11 14:05:00,69.96,69.98,69.95,69.96,30193.0,65.2488,65.2674,65.2395,65.2488,30193.0
2015-06-11 14:10:00,69.96,69.98,69.89,69.9,34288.0,65.2488,65.2674,65.1835,65.1928,34288.0
2015-06-11 14:15:00,69.91,69.91,69.87,69.87,23549.0,65.2022,65.2022,65.1649,65.1649,23549.0
2015-06-11 14:20:00,69.86,69.89,69.86,69.87,38836.0,65.1555,65.1835,65.1555,65.1649,38836.0
2015-06-11 14:25:00,69.88,69.89,69.86,69.87,47178.0,65.1742,65.1835,65.1555,65.1649,47178.0
2015-06-11 14:30:00,69.88,69.89,69.86,69.86,24265.0,65.1742,65.1835,65.1555,65.1555,24265.0
2015-06-11 14:35:00,69.87,69.91,69.86,69.9,30606.0,65.1649,65.2022,65.1555,65.1928,30606.0
2015-06-11 14:40:00,69.89,69.9,69.87,69.89,33259.0,65.1835,65.1928,65.1649,65.1835,33259.0
2015-06-11 14:45:00,69.89,69.9,69.87,69.88,37361.0,65.1835,65.1928,65.1649,65.1742,37361.0
2015-06-11 14:50:00,69.87,69.88,69.79,69.79,69545.0,65.1649,65.1742,65.0902,65.0902,69545.0
2015-06-11 14:55:00,69.78,69.83,69.77,69.8,38721.0,65.0809,65.1275,65.0716,65.0996,38721.0
2015-06-11 15:00:00,69.81,69.82,69.8,69.82,28222.0,65.1089,65.1182,65.0996,65.1182,28222.0
2015-06-11 15:05:00,69.81,69.83,69.81,69.83,41695.0,65.1089,65.1275,65.1089,65.1275,41695.0
2015-06-11 15:10:00,69.83,69.83,69.79,69.8,116759.0,65.1275,65.1275,65.0902,65.0996,116759.0
2015-06-11 15:15:00,69.8,69.8,69.78,69.78,40878.0,65.0996,65.0996,65.0809,65.0809,40878.0
2015-06-11 15:20:00,69.78,69.8,69.77,69.77,45854.0,65.0809,65.0996,65.0716,65.0716,45854.0
2015-06-11 15:25:00,69.77,69.78,69.75,69.76,38083.0,65.0716,65.0809,65.0529,65.0623,38083.0
2015-06-11 15:30:00,69.75,69.8,69.74,69.74,52565.0,65.0529,65.0996,65.0436,65.0436,52565.0
2015-06-11 15:35:00,69.75,69.76,69.68,69.71,67924.0,65.0529,65.0623,64.9876,65.0156,67924.0
2015-06-11 15:40:00,69.72,69.72,69.61,69.65,59822.0,65.025,65.025,64.9224,64.9597,59822.0
2015-06-11 15:45:00,69.64,69.68,69.57,69.61,118783.0,64.9503,64.9876,64.8851,64.9224,118783.0
2015-06-11 15:50:00,69.61,69.63,69.5,69.53,190268.0,64.9224,64.941,64.8198,64.8477,190268.0
2015-06-11 15:55:00,69.54,69.66,69.48,69.65,309843.0,64.8571,64.969,64.8011,64.9597,309843.0
2015-06-12 09:30:00,69.43,69.7,69.27,69.62,148844.0,64.7545,65.0063,64.6053,64.9317,148844.0
2015-06-12 09:35:00,69.62,69.74,69.38,69.42,94310.0,64.9317,65.0436,64.7079,64.7452,94310.0
2015-06-12 09:40:00,69.42,69.43,69.25,69.27,58289.0,64.7452,64.7545,64.5866,64.6053,58289.0
2015-06-12 09:45:00,69.26,69.4,69.21,69.4,63847.0,64.5959,64.7265,64.5493,64.7265,63847.0
2015-06-12 09:50:00,69.39,69.47,69.32,69.38,65424.0,64.7172,64.7918,64.6519,64.7079,65424.0
2015-06-12 09:55:00,69.37,69.46,69.28,69.3,82435.0,64.6985,64.7825,64.6146,64.6332,82435.0
2015-06-12 10:00:00,69.28,69.47,69.22,69.4,64715.0,64.6146,64.7918,64.5586,64.7265,64715.0
2015-06-12 10:05:00,69.38,69.52,69.38,69.5,57806.0,64.7079,64.8384,64.7079,64.8198,57806.0
2015-06-12 10:10:00,69.5,69.57,69.44,69.52,70514.0,64.8198,64.8851,64.7638,64.8384,70514.0
2015-06-12 10:15:00,69.53,69.56,69.32,69.35,54928.0,64.8477,64.8757,64.6519,64.6799,54928.0
2015-06-12 10:20:00,69.36,69.41,69.26,69.35,35152.0,64.6892,64.7358,64.5959,64.6799,35152.0
2015-06-12 10:25:00,69.36,69.42,69.33,69.4,29083.0,64.6892,64.7452,64.6612,64.7265,29083.0
2015-06-12 10:30:00,69.39,69.43,69.23,69.26,70549.0,64.7172,64.7545,64.568,64.5959,70549.0
2015-06-12 10:35:00,69.28,69.28,69.14,69.26,56005.0,64.6146,64.6146,64.484,64.5959,56005.0
2015-06-12 10:40:00,69.26,69.26,69.13,69.22,42833.0,64.5959,64.5959,64.4747,64.5586,42833.0
2015-06-12 10:45:00,69.2,69.21,69.02,69.12,62967.0,64.54,64.5493,64.3721,64.4654,62967.0
2015-06-12 10:50:00,69.12,69.22,69.12,69.21,65004.0,64.4654,64.5586,64.4654,64.5493,65004.0
2015-06-12 10:55:00,69.21,69.23,69.1,69.14,65542.0,64.5493,64.568,64.4467,64.484,65542.0
2015-06-12 11:00:00,69.14,69.24,69.08,69.23,55688.0,64.484,64.5773,64.4281,64.568,55688.0
2015-06-12 11:05:00,69.24,69.35,69.23,69.34,57794.0,64.5773,64.6799,64.568,64.6705,57794.0
2015-06-12 11:10:00,69.34,69.5,69.29,69.4,66855.0,64.6705,64.8198,64.6239,64.7265,66855.0
2015-06-12 11:15:00,69.4,69.47,69.38,69.47,47521.0,64.7265,64.7918,64.7079,64.7918,47521.0
2015-06-12 11:20:00,69.46,69.55,69.4,69.5,43027.0,64.7825,64.8664,64.7265,64.8198,43027.0
2015-06-12 11:25:00,69.49,69.57,69.46,69.53,61580.0,64.8104,64.8851,64.7825,64.8477,61580.0
2015-06-12 11:30:00,69.53,69.55,69.48,69.51,54492.0,64.8477,64.8664,64.8011,64.8291,54492.0
2015-06-12 11:35:00,69.51,69.51,69.45,69.48,27213.0,64.8291,64.8291,64.7731,64.8011,27213.0
2015-06-12 11:40:00,69.47,69.49,69.4,69.42,23326.0,64.7918,64.8104,64.7265,64.7452,23326.0
2015-06-12 11:45:00,69.42,69.43,69.34,69.37,24968.0,64.7452,64.7545,64.6705,64.6985,24968.0
2015-06-12 11:50:00,69.38,69.39,69.35,69.37,22460.0,64.7079,64.7172,64.6799,64.6985,22460.0
2015-06-12 11:55:00,69.37,69.37,69.28,69.3,33286.0,64.6985,64.6985,64.6146,64.6332,33286.0
2015-06-12 12:00:00,69.31,69.4,69.3,69.36,42289.0,64.6426,64.7265,64.6332,64.6892,42289.0
2015-06-12 12:05:00,69.37,69.38,69.33,69.36,43105.0,64.6985,64.7079,64.6612,64.6892,43105.0
2015-06-12 12:10:00,69.35,69.35,69.29,69.29,28609.0,64.6799,64.6799,64.6239,64.6239,28609.0
2015-06-12 12:15:00,69.3,69.32,69.27,69.31,20962.0,64.6332,64.6519,64.6053,64.6426,20962.0
2015-06-12 12:20:00,69.31,69.31,69.29,69.29,34689.0,64.6426,64.6426,64.6239,64.6239,34689.0
2015-06-12 12:25:00,69.3,69.31,69.25,69.28,36633.0,64.6332,64.6426,64.5866,64.6146,36633.0
2015-06-12 12:30:00,69.28,69.29,69.21,69.24,25623.0,64.6146,64.6239,64.5493,64.5773,25623.0
2015-06-12 12:35:00,69.23,69.27,69.19,69.26,41649.0,64.568,64.6053,64.5306,64.5959,41649.0
2015-06-12 12:40:00,69.25,69.25,69.15,69.17,26524.0,64.5866,64.5866,64.4933,64.512,26524.0
2015-06-12 12:45:00,69.18,69.23,69.15,69.17,49827.0,64.5213,64.568,64.4933,64.512,49827.0
2015-06-12 12:50:00,69.18,69.21,69.11,69.15,40580.0,64.5213,64.5493,64.456,64.4933,40580.0
2015-06-12 12:55:00,69.15,69.16,69.07,69.07,56773.0,64.4933,64.5027,64.4187,64.4187,56773.0
2015-06-12 13:00:00,69.07,69.14,69.07,69.1,34238.0,64.4187,64.484,64.4187,64.4467,34238.0
2015-06-12 13:05:00,69.09,69.15,69.06,69.12,33864.0,64.4374,64.4933,64.4094,64.4654,33864.0
2015-06-12 13:10:00,69.12,69.15,69.11,69.13,26293.0,64.4654,64.4933,64.456,64.4747,26293.0
2015-06-12 13:15:00,69.12,69.14,69.1,69.14,30295.0,64.4654,64.484,64.4467,64.484,30295.0
2015-06-12 13:20:00,69.13,69.15,69.11,69.13,21409.0,64.4747,64.4933,64.456,64.4747,21409.0
2015-06-12 13:25:00,69.13,69.15,69.1,69.14,23879.0,64.4747,64.4933,64.4467,64.484,23879.0
2015-06-12 13:30:00,69.14,69.24,69.13,69.21,49710.0,64.484,64.5773,64.4747,64.5493,49710.0
2015-06-12 13:35:00,69.21,69.23,69.2,69.22,24049.0,64.5493,64.568,64.54,64.5586,24049.0
2015-06-12 13:40:00,69.22,69.22,69.18,69.18,27456.0,64.5586,64.5586,64.5213,64.5213,27456.0
2015-06-12 13:45:00,69.18,69.22,69.16,69.22,60765.0,64.5213,64.5586,64.5027,64.5586,60765.0
2015-06-12 13:50:00,69.22,69.23,69.19,69.22,30130.0,64.5586,64.568,64.5306,64.5586,30130.0
2015-06-12 13:55:00,69.21,69.24,69.21,69.23,21262.0,64.5493,64.5773,64.5493,64.568,21262.0
2015-06-12 14:00:00,69.24,69.27,69.23,69.23,36664.0,64.5773,64.6053,64.568,64.568,36664.0
2015-06-12 14:05:00,69.22,69.24,69.18,69.18,39200.0,64.5586,64.5773,64.5213,64.5213,39200.0
2015-06-12 14:10:00,69.17,69.23,69.16,69.2,19404.0,64.512,64.568,64.5027,64.54,19404.0
2015-06-12 14:15:00,69.2,69.2,69.16,69.19,30983.0,64.54,64.54,64.5027,64.5306,30983.0
2015-06-12 14:20:00,69.2,69.22,69.18,69.22,31015.0,64.54,64.5586,64.5213,64.5586,31015.0
2015-06-12 14:25:00,69.22,69.24,69.21,69.23,26344.0,64.5586,64.5773,64.5493,64.568,26344.0
2015-06-12 14:30:00,69.23,69.24,69.1,69.13,59835.0,64.568,64.5773,64.4467,64.4747,59835.0
2015-06-12 14:35:00,69.13,69.14,69.09,69.14,37331.0,64.4747,64.484,64.4374,64.484,37331.0
2015-06-12 14:40:00,69.14,69.16,69.12,69.16,19514.0,64.484,64.5027,64.4654,64.5027,19514.0
2015-06-12 14:45:00,69.16,69.19,69.15,69.17,26609.0,64.5027,64.5306,64.4933,64.512,26609.0
2015-06-12 14:50:00,69.17,69.19,69.16,69.17,37076.0,64.512,64.5306,64.5027,64.512,37076.0
2015-06-12 14:55:00,69.17,69.18,69.11,69.15,42410.0,64.512,64.5213,64.456,64.4933,42410.0
2015-06-12 15:00:00,69.14,69.2,69.13,69.2,24935.0,64.484,64.54,64.4747,64.54,24935.0
2015-06-12 15:05:00,69.2,69.2,69.14,69.2,35229.0,64.54,64.54,64.484,64.54,35229.0
2015-06-12 15:10:00,69.2,69.24,69.19,69.2,64971.0,64.54,64.5773,64.5306,64.54,64971.0
2015-06-12 15:15:00,69.2,69.28,69.19,69.28,71485.0,64.54,64.6146,64.5306,64.6146,71485.0
2015-06-12 15:20:00,69.28,69.33,69.27,69.3,44624.0,64.6146,64.6612,64.6053,64.6332,44624.0
2015-06-12 15:25:00,69.3,69.37,69.29,69.36,48796.0,64.6332,64.6985,64.6239,64.6892,48796.0
2015-06-12 15:30:00,69.36,69.38,69.3,69.33,90379.0,64.6892,64.7079,64.6332,64.6612,90379.0
2015-06-12 15:35:00,69.33,69.37,69.28,69.3,99685.0,64.6612,64.6985,64.6146,64.6332,99685.0
2015-06-12 15:40:00,69.29,69.35,69.26,69.34,91482.0,64.6239,64.6799,64.5959,64.6705,91482.0
2015-06-12 15:45:00,69.34,69.36,69.31,69.36,162466.0,64.6705,64.6892,64.6426,64.6892,162466.0
2015-06-12 15:50:00,69.35,69.36,69.32,69.33,102139.0,64.6799,64.6892,64.6519,64.6612,102139.0
2015-06-12 15:55:00,69.32,69.39,69.31,69.32,273961.0,64.6519,64.7172,64.6426,64.6519,273961.0
2015-06-15 09:30:00,68.72,68.85,68.38,68.53,175973.0,64.0923,64.2135,63.7752,63.9151,175973.0
2015-06-15 09:35:00,68.53,68.61,68.34,68.54,60119.0,63.9151,63.9897,63.7379,63.9244,60119.0
2015-06-15 09:40:00,68.51,68.59,68.33,68.34,61012.0,63.8964,63.9711,63.7286,63.7379,61012.0
2015-06-15 09:45:00,68.36,68.4,68.27,68.3,68325.0,63.7565,63.7938,63.6726,63.7006,68325.0
2015-06-15 09:50:00,68.3,68.3,68.21,68.24,54886.0,63.7006,63.7006,63.6166,63.6446,54886.0
2015-06-15 09:55:00,68.24,68.35,68.24,68.29,33006.0,63.6446,63.7472,63.6446,63.6913,33006.0
2015-06-15 10:00:00,68.3,68.43,68.27,68.36,46898.0,63.7006,63.8218,63.6726,63.7565,46898.0
2015-06-15 10:05:00,68.36,68.37,68.27,68.34,52777.0,63.7565,63.7659,63.6726,63.7379,52777.0
2015-06-15 10:10:00,68.32,68.44,68.25,68.38,66091.0,63.7192,63.8312,63.6539,63.7752,66091.0
2015-06-15 10:15:00,68.38,68.42,68.26,68.29,43755.0,63.7752,63.8125,63.6633,63.6913,43755.0
2015-06-15 10:20:00,68.29,68.37,68.24,68.25,51101.0,63.6913,63.7659,63.6446,63.6539,51101.0
2015-06-15 10:25:00,68.25,68.3,68.22,68.26,50336.0,63.6539,63.7006,63.626,63.6633,50336.0
2015-06-15 10:30:00,68.27,68.28,68.17,68.21,69277.0,63.6726,63.6819,63.5793,63.6166,69277.0
2015-06-15 10:35:00,68.22,68.37,68.21,68.34,62124.0,63.626,63.7659,63.6166,63.7379,62124.0
2015-06-15 10:40:00,68.35,68.4,68.23,68.28,53341.0,63.7472,63.7938,63.6353,63.6819,53341.0
2015-06-15 10:45:00,68.26,68.34,68.25,68.29,29466.0,63.6633,63.7379,63.6539,63.6913,29466.0
2015-06-15 10:50:00,68.29,68.33,68.25,68.27,67379.0,63.6913,63.7286,63.6539,63.6726,67379.0
2015-06-15 10:55:00,68.27,68.4,68.27,68.4,40516.0,63.6726,63.7938,63.6726,63.7938,40516.0
2015-06-15 11:00:00,68.4,68.61,68.4,68.52,64526.0,63.7938,63.9897,63.7938,63.9058,64526.0
2015-06-15 11:05:00,68.5,68.52,68.46,68.5,33492.0,63.8871,63.9058,63.8498,63.8871,33492.0
2015-06-15 11:10:00,68.5,68.62,68.5,68.57,46919.0,63.8871,63.999,63.8871,63.9524,46919.0
2015-06-15 11:15:00,68.58,68.68,68.57,68.67,24660.0,63.9617,64.055,63.9524,64.0457,24660.0
2015-06-15 11:20:00,68.67,68.7,68.49,68.53,45508.0,64.0457,64.0736,63.8778,63.9151,45508.0
2015-06-15 11:25:00,68.53,68.54,68.38,68.39,35320.0,63.9151,63.9244,63.7752,63.7845,35320.0
2015-06-15 11:30:00,68.4,68.45,68.4,68.43,31981.0,63.7938,63.8405,63.7938,63.8218,31981.0
2015-06-15 11:35:00,68.43,68.56,68.43,68.54,38765.0,63.8218,63.9431,63.8218,63.9244,38765.0
2015-06-15 11:40:00,68.54,68.63,68.53,68.57,47478.0,63.9244,64.0084,63.9151,63.9524,47478.0
2015-06-15 11:45:00,68.58,68.59,68.49,68.56,61829.0,63.9617,63.9711,63.8778,63.9431,61829.0
2015-06-15 11:50:00,68.56,68.62,68.52,68.61,67170.0,63.9431,63.999,63.9058,63.9897,67170.0
2015-06-15 11:55:00,68.6,68.64,68.55,68.63,80359.0,63.9804,64.0177,63.9337,64.0084,80359.0
2015-06-15 12:00:00,68.62,68.69,68.61,68.69,49961.0,63.999,64.0643,63.9897,64.0643,49961.0
2015-06-15 12:05:00,68.68,68.69,68.64,68.65,47749.0,64.055,64.0643,64.0177,64.027,47749.0
2015-06-15 12:10:00,68.64,68.68,68.61,68.67,27129.0,64.0177,64.055,63.9897,64.0457,27129.0
2015-06-15 12:15:00,68.67,68.73,68.65,68.7,36037.0,64.0457,64.1016,64.027,64.0736,36037.0
2015-06-15 12:20:00,68.71,68.78,68.67,68.71,46005.0,64.083,64.1483,64.0457,64.083,46005.0
2015-06-15 12:25:00,68.7,68.71,68.59,68.66,35346.0,64.0736,64.083,63.9711,64.0363,35346.0
2015-06-15 12:30:00,68.64,68.71,68.64,68.71,37807.0,64.0177,64.083,64.0177,64.083,37807.0
2015-06-15 12:35:00,68.69,68.69,68.61,68.66,27693.0,64.0643,64.0643,63.9897,64.0363,27693.0
2015-06-15 12:40:00,68.67,68.69,68.61,68.65,27408.0,64.0457,64.0643,63.9897,64.027,27408.0
2015-06-15 12:45:00,68.66,68.78,68.64,68.78,23904.0,64.0363,64.1483,64.0177,64.1483,23904.0
2015-06-15 12:50:00,68.77,68.79,68.74,68.76,30427.0,64.1389,64.1576,64.1109,64.1296,30427.0
2015-06-15 12:55:00,68.77,68.8,68.72,68.79,29992.0,64.1389,64.1669,64.0923,64.1576,29992.0
2015-06-15 13:00:00,68.78,68.8,68.72,68.74,41749.0,64.1483,64.1669,64.0923,64.1109,41749.0
2015-06-15 13:05:00,68.74,68.76,68.71,68.75,30655.0,64.1109,64.1296,64.083,64.1203,30655.0
2015-06-15 13:10:00,68.75,68.8,68.72,68.8,25614.0,64.1203,64.1669,64.0923,64.1669,25614.0
2015-06-15 13:15:00,68.79,68.82,68.78,68.8,23163.0,64.1576,64.1856,64.1483,64.1669,23163.0
2015-06-15 13:20:00,68.79,68.82,68.74,68.76,40525.0,64.1576,64.1856,64.1109,64.1296,40525.0
2015-06-15 13:25:00,68.75,68.81,68.71,68.8,31124.0,64.1203,64.1762,64.083,64.1669,31124.0
2015-06-15 13:30:00,68.79,68.8,68.75,68.78,24982.0,64.1576,64.1669,64.1203,64.1483,24982.0
2015-06-15 13:35:00,68.78,68.78,68.74,68.76,27512.0,64.1483,64.1483,64.1109,64.1296,27512.0
2015-06-15 13:40:00,68.75,68.79,68.73,68.77,52437.0,64.1203,64.1576,64.1016,64.1389,52437.0
2015-06-15 13:45:00,68.77,68.82,68.75,68.8,30620.0,64.1389,64.1856,64.1203,64.1669,30620.0
2015-06-15 13:50:00,68.79,68.99,68.67,68.83,164948.0,64.1576,64.3441,64.0457,64.1949,164948.0
2015-06-15 13:55:00,68.84,68.86,68.73,68.77,47798.0,64.2042,64.2229,64.1016,64.1389,47798.0
2015-06-15 14:00:00,68.76,68.81,68.73,68.81,39188.0,64.1296,64.1762,64.1016,64.1762,39188.0
2015-06-15 14:05:00,68.81,68.82,68.78,68.8,62911.0,64.1762,64.1856,64.1483,64.1669,62911.0
2015-06-15 14:10:00,68.8,68.9,68.8,68.86,37339.0,64.1669,64.2602,64.1669,64.2229,37339.0
2015-06-15 14:15:00,68.88,68.96,68.85,68.92,39652.0,64.2415,64.3161,64.2135,64.2788,39652.0
2015-06-15 14:20:00,68.9,68.91,68.78,68.79,75545.0,64.2602,64.2695,64.1483,64.1576,75545.0
2015-06-15 14:25:00,68.79,68.8,68.75,68.76,28572.0,64.1576,64.1669,64.1203,64.1296,28572.0
2015-06-15 14:30:00,68.76,68.77,68.72,68.74,37950.0,64.1296,64.1389,64.0923,64.1109,37950.0
2015-06-15 14:35:00,68.73,68.77,68.71,68.76,38613.0,64.1016,64.1389,64.083,64.1296,38613.0
2015-06-15 14:40:00,68.75,68.76,68.71,68.71,45126.0,64.1203,64.1296,64.083,64.083,45126.0
2015-06-15 14:45:00,68.71,68.74,68.7,68.72,53122.0,64.083,64.1109,64.0736,64.0923,53122.0
2015-06-15 14:50:00,68.72,68.74,68.62,68.63,54286.0,64.0923,64.1109,63.999,64.0084,54286.0
2015-06-15 14:55:00,68.64,68.64,68.58,68.61,49980.0,64.0177,64.0177,63.9617,63.9897,49980.0
2015-06-15 15:00:00,68.61,68.64,68.52,68.55,97708.0,63.9897,64.0177,63.9058,63.9337,97708.0
2015-06-15 15:05:00,68.54,68.61,68.53,68.56,74699.0,63.9244,63.9897,63.9151,63.9431,74699.0
2015-06-15 15:10:00,68.55,68.6,68.54,68.6,37015.0,63.9337,63.9804,63.9244,63.9804,37015.0
2015-06-15 15:15:00,68.6,68.6,68.53,68.58,56228.0,63.9804,63.9804,63.9151,63.9617,56228.0
2015-06-15 15:20:00,68.57,68.61,68.55,68.56,79532.0,63.9524,63.9897,63.9337,63.9431,79532.0
2015-06-15 15:25:00,68.56,68.59,68.55,68.58,52302.0,63.9431,63.9711,63.9337,63.9617,52302.0
2015-06-15 15:30:00,68.58,68.59,68.57,68.59,61982.0,63.9617,63.9711,63.9524,63.9711,61982.0
2015-06-15 15:35:00,68.58,68.64,68.58,68.63,93558.0,63.9617,64.0177,63.9617,64.0084,93558.0
2015-06-15 15:40:00,68.64,68.69,68.63,68.69,138531.0,64.0177,64.0643,64.0084,64.0643,138531.0
2015-06-15 15:45:00,68.69,68.69,68.63,68.63,143005.0,64.0643,64.0643,64.0084,64.0084,143005.0
2015-06-15 15:50:00,68.63,68.65,68.57,68.58,131356.0,64.0084,64.027,63.9524,63.9617,131356.0
2015-06-15 15:55:00,68.58,68.63,68.55,68.58,352126.0,63.9617,64.0084,63.9337,63.9617,352126.0
2015-06-16 09:30:00,68.45,68.55,68.29,68.37,206885.0,63.8405,63.9337,63.6913,63.7659,206885.0
2015-06-16 09:35:00,68.36,68.8,68.36,68.76,105555.0,63.7565,64.1669,63.7565,64.1296,105555.0
2015-06-16 09:40:00,68.72,68.76,68.65,68.74,71732.0,64.0923,64.1296,64.027,64.1109,71732.0
2015-06-16 09:45:00,68.74,68.87,68.63,68.65,109703.0,64.1109,64.2322,64.0084,64.027,109703.0
2015-06-16 09:50:00,68.66,68.71,68.53,68.56,72561.0,64.0363,64.083,63.9151,63.9431,72561.0
2015-06-16 09:55:00,68.57,68.64,68.49,68.5,97873.0,63.9524,64.0177,63.8778,63.8871,97873.0
2015-06-16 10:00:00,68.49,68.72,68.49,68.65,56650.0,63.8778,64.0923,63.8778,64.027,56650.0
2015-06-16 10:05:00,68.65,68.71,68.59,68.61,56524.0,64.027,64.083,63.9711,63.9897,56524.0
2015-06-16 10:10:00,68.62,68.63,68.5,68.52,65232.0,63.999,64.0084,63.8871,63.9058,65232.0
2015-06-16 10:15:00,68.52,68.57,68.48,68.53,61914.0,63.9058,63.9524,63.8685,63.9151,61914.0
2015-06-16 10:20:00,68.52,68.57,68.46,68.56,52596.0,63.9058,63.9524,63.8498,63.9431,52596.0
2015-06-16 10:25:00,68.55,68.55,68.5,68.52,54891.0,63.9337,63.9337,63.8871,63.9058,54891.0
2015-06-16 10:30:00,68.51,68.63,68.51,68.53,79416.0,63.8964,64.0084,63.8964,63.9151,79416.0
2015-06-16 10:35:00,68.53,68.58,68.49,68.51,44013.0,63.9151,63.9617,63.8778,63.8964,44013.0
2015-06-16 10:40:00,68.52,68.65,68.52,68.63,44415.0,63.9058,64.027,63.9058,64.0084,44415.0
2015-06-16 10:45:00,68.62,68.63,68.58,68.59,36776.0,63.999,64.0084,63.9617,63.9711,36776.0
2015-06-16 10:50:00,68.59,68.59,68.48,68.54,47792.0,63.9711,63.9711,63.8685,63.9244,47792.0
2015-06-16 10:55:00,68.55,68.55,68.48,68.49,43028.0,63.9337,63.9337,63.8685,63.8778,43028.0
2015-06-16 11:00:00,68.49,68.57,68.47,68.55,39190.0,63.8778,63.9524,63.8591,63.9337,39190.0
2015-06-16 11:05:00,68.55,68.58,68.53,68.56,50408.0,63.9337,63.9617,63.9151,63.9431,50408.0
2015-06-16 11:10:00,68.56,68.76,68.56,68.74,65382.0,63.9431,64.1296,63.9431,64.1109,65382.0
2015-06-16 11:15:00,68.74,68.78,68.71,68.72,47758.0,64.1109,64.1483,64.083,64.0923,47758.0
2015-06-16 11:20:00,68.72,68.77,68.72,68.74,58963.0,64.0923,64.1389,64.0923,64.1109,58963.0
2015-06-16 11:25:00,68.74,68.79,68.7,68.7,74260.0,64.1109,64.1576,64.0736,64.0736,74260.0
2015-06-16 11:30:00,68.71,68.73,68.68,68.72,52287.0,64.083,64.1016,64.055,64.0923,52287.0
2015-06-16 11:35:00,68.72,68.73,68.66,68.67,36280.0,64.0923,64.1016,64.0363,64.0457,36280.0
2015-06-16 11:40:00,68.67,68.73,68.67,68.72,35460.0,64.0457,64.1016,64.0457,64.0923,35460.0
2015-06-16 11:45:00,68.73,68.73,68.67,68.7,39065.0,64.1016,64.1016,64.0457,64.0736,39065.0
2015-06-16 11:50:00,68.71,68.73,68.64,68.68,94416.0,64.083,64.1016,64.0177,64.055,94416.0
2015-06-16 11:55:00,68.67,68.68,68.63,68.67,36050.0,64.0457,64.055,64.0084,64.0457,36050.0
2015-06-16 12:00:00,68.67,68.69,68.63,68.68,27879.0,64.0457,64.0643,64.0084,64.055,27879.0
2015-06-16 12:05:00,68.68,68.7,68.67,68.67,19822.0,64.055,64.0736,64.0457,64.0457,19822.0
2015-06-16 12:10:00,68.68,68.71,68.67,68.68,19644.0,64.055,64.083,64.0457,64.055,19644.0
2015-06-16 12:15:00,68.67,68.71,68.66,68.7,33667.0,64.0457,64.083,64.0363,64.0736,33667.0
2015-06-16 12:20:00,68.69,68.72,68.69,68.72,31688.0,64.0643,64.0923,64.0643,64.0923,31688.0
2015-06-16 12:25:00,68.73,68.74,68.69,68.71,22896.0,64.1016,64.1109,64.0643,64.083,22896.0
2015-06-16 12:30:00,68.7,68.74,68.7,68.73,30906.0,64.0736,64.1109,64.0736,64.1016,30906.0
2015-06-16 12:35:00,68.73,68.8,68.73,68.77,48412.0,64.1016,64.1669,64.1016,64.1389,48412.0
2015-06-16 12:40:00,68.76,68.8,68.76,68.78,31680.0,64.1296,64.1669,64.1296,64.1483,31680.0
2015-06-16 12:45:00,68.78,68.81,68.77,68.78,38095.0,64.1483,64.1762,64.1389,64.1483,38095.0
2015-06-16 12:50:00,68.79,68.87,68.79,68.82,40273.0,64.1576,64.2322,64.1576,64.1856,40273.0
2015-06-16 12:55:00,68.82,68.87,68.82,68.87,27174.0,64.1856,64.2322,64.1856,64.2322,27174.0
2015-06-16 13:00:00,68.87,68.92,68.87,68.91,25073.0,64.2322,64.2788,64.2322,64.2695,25073.0
2015-06-16 13:05:00,68.92,68.97,68.91,68.96,39725.0,64.2788,64.3255,64.2695,64.3161,39725.0
2015-06-16 13:10:00,68.96,68.97,68.91,68.92,53287.0,64.3161,64.3255,64.2695,64.2788,53287.0
2015-06-16 13:15:00,68.92,68.93,68.87,68.88,21643.0,64.2788,64.2882,64.2322,64.2415,21643.0
2015-06-16 13:20:00,68.88,68.91,68.87,68.88,38438.0,64.2415,64.2695,64.2322,64.2415,38438.0
2015-06-16 13:25:00,68.88,68.92,68.88,68.9,39443.0,64.2415,64.2788,64.2415,64.2602,39443.0
2015-06-16 13:30:00,68.89,68.95,68.89,68.93,37607.0,64.2508,64.3068,64.2508,64.2882,37607.0
2015-06-16 13:35:00,68.93,68.98,68.91,68.96,49205.0,64.2882,64.3348,64.2695,64.3161,49205.0
2015-06-16 13:40:00,68.96,68.99,68.95,68.95,18265.0,64.3161,64.3441,64.3068,64.3068,18265.0
2015-06-16 13:45:00,68.96,68.97,68.93,68.94,39718.0,64.3161,64.3255,64.2882,64.2975,39718.0
2015-06-16 13:50:00,68.94,68.98,68.93,68.97,28666.0,64.2975,64.3348,64.2882,64.3255,28666.0
2015-06-16 13:55:00,68.96,68.98,68.95,68.96,29939.0,64.3161,64.3348,64.3068,64.3161,29939.0
2015-06-16 14:00:00,68.97,68.99,68.95,68.96,40983.0,64.3255,64.3441,64.3068,64.3161,40983.0
2015-06-16 14:05:00,68.95,69.07,68.95,69.06,70926.0,64.3068,64.4187,64.3068,64.4094,70926.0
2015-06-16 14:10:00,69.06,69.12,69.05,69.12,60733.0,64.4094,64.4654,64.4001,64.4654,60733.0
2015-06-16 14:15:00,69.11,69.17,69.11,69.11,41232.0,64.456,64.512,64.456,64.456,41232.0
2015-06-16 14:20:00,69.12,69.13,69.09,69.12,56612.0,64.4654,64.4747,64.4374,64.4654,56612.0
2015-06-16 14:25:00,69.12,69.13,69.09,69.1,37272.0,64.4654,64.4747,64.4374,64.4467,37272.0
2015-06-16 14:30:00,69.11,69.15,69.09,69.14,70178.0,64.456,64.4933,64.4374,64.484,70178.0
2015-06-16 14:35:00,69.13,69.14,69.09,69.09,32794.0,64.4747,64.484,64.4374,64.4374,32794.0
2015-06-16 14:40:00,69.08,69.1,69.0,69.0,37961.0,64.4281,64.4467,64.3534,64.3534,37961.0
2015-06-16 14:45:00,69.01,69.03,69.0,69.02,51536.0,64.3628,64.3814,64.3534,64.3721,51536.0
2015-06-16 14:50:00,69.02,69.04,68.99,69.02,74228.0,64.3721,64.3907,64.3441,64.3721,74228.0
2015-06-16 14:55:00,69.01,69.03,69.0,69.01,26751.0,64.3628,64.3814,64.3534,64.3628,26751.0
2015-06-16 15:00:00,69.01,69.04,69.0,69.03,38648.0,64.3628,64.3907,64.3534,64.3814,38648.0
2015-06-16 15:05:00,69.03,69.06,68.98,69.0,69667.0,64.3814,64.4094,64.3348,64.3534,69667.0
2015-06-16 15:10:00,69.0,69.03,68.96,68.96,50911.0,64.3534,64.3814,64.3161,64.3161,50911.0
2015-06-16 15:15:00,68.97,69.01,68.95,68.96,52700.0,64.3255,64.3628,64.3068,64.3161,52700.0
2015-06-16 15:20:00,68.96,68.98,68.93,68.95,56258.0,64.3161,64.3348,64.2882,64.3068,56258.0
2015-06-16 15:25:00,68.95,68.98,68.93,68.97,42118.0,64.3068,64.3348,64.2882,64.3255,42118.0
2015-06-16 15:30:00,68.96,69.02,68.94,69.01,47393.0,64.3161,64.3721,64.2975,64.3628,47393.0
2015-06-16 15:35:00,69.01,69.03,68.99,69.01,83175.0,64.3628,64.3814,64.3441,64.3628,83175.0
2015-06-16 15:40:00,69.01,69.02,68.93,68.95,76031.0,64.3628,64.3721,64.2882,64.3068,76031.0
2015-06-16 15:45:00,68.95,69.04,68.94,69.02,91850.0,64.3068,64.3907,64.2975,64.3721,91850.0
2015-06-16 15:50:00,69.01,69.01,68.95,68.96,126190.0,64.3628,64.3628,64.3068,64.3161,126190.0
2015-06-16 15:55:00,68.95,69.01,68.94,69.0,159296.0,64.3068,64.3628,64.2975,64.3534,159296.0
2015-06-17 09:30:00,69.11,69.41,69.11,69.29,201078.0,64.456,64.7358,64.456,64.6239,201078.0
2015-06-17 09:35:00,69.27,69.3,68.95,68.96,106329.0,64.6053,64.6332,64.3068,64.3161,106329.0
2015-06-17 09:40:00,68.95,69.01,68.72,68.76,142514.0,64.3068,64.3628,64.0923,64.1296,142514.0
2015-06-17 09:45:00,68.77,68.84,68.68,68.71,91192.0,64.1389,64.2042,64.055,64.083,91192.0
2015-06-17 09:50:00,68.73,68.77,68.71,68.71,40771.0,64.1016,64.1389,64.083,64.083,40771.0
2015-06-17 09:55:00,68.72,68.72,68.62,68.66,62257.0,64.0923,64.0923,63.999,64.0363,62257.0
2015-06-17 10:00:00,68.67,68.69,68.62,68.63,59043.0,64.0457,64.0643,63.999,64.0084,59043.0
2015-06-17 10:05:00,68.62,68.65,68.6,68.61,63959.0,63.999,64.027,63.9804,63.9897,63959.0
2015-06-17 10:10:00,68.62,68.66,68.6,68.64,68304.0,63.999,64.0363,63.9804,64.0177,68304.0
2015-06-17 10:15:00,68.64,68.65,68.53,68.54,70698.0,64.0177,64.027,63.9151,63.9244,70698.0
2015-06-17 10:20:00,68.54,68.56,68.51,68.55,77455.0,63.9244,63.9431,63.8964,63.9337,77455.0
2015-06-17 10:25:00,68.55,68.64,68.54,68.62,67708.0,63.9337,64.0177,63.9244,63.999,67708.0
2015-06-17 10:30:00,68.63,68.73,68.62,68.73,70145.0,64.0084,64.1016,63.999,64.1016,70145.0
2015-06-17 10:35:00,68.72,68.79,68.72,68.77,76394.0,64.0923,64.1576,64.0923,64.1389,76394.0
2015-06-17 10:40:00,68.76,68.77,68.72,68.76,38991.0,64.1296,64.1389,64.0923,64.1296,38991.0
2015-06-17 10:45:00,68.76,68.78,68.71,68.77,71950.0,64.1296,64.1483,64.083,64.1389,71950.0
2015-06-17 10:50:00,68.77,68.87,68.76,68.87,75801.0,64.1389,64.2322,64.1296,64.2322,75801.0
2015-06-17 10:55:00,68.88,68.95,68.86,68.93,62338.0,64.2415,64.3068,64.2229,64.2882,62338.0
2015-06-17 11:00:00,68.93,68.94,68.86,68.92,54139.0,64.2882,64.2975,64.2229,64.2788,54139.0
2015-06-17 11:05:00,68.91,68.94,68.84,68.87,60657.0,64.2695,64.2975,64.2042,64.2322,60657.0
2015-06-17 11:10:00,68.86,68.91,68.85,68.91,54738.0,64.2229,64.2695,64.2135,64.2695,54738.0
2015-06-17 11:15:00,68.9,68.93,68.82,68.83,64208.0,64.2602,64.2882,64.1856,64.1949,64208.0
2015-06-17 11:20:00,68.83,68.84,68.73,68.8,82386.0,64.1949,64.2042,64.1016,64.1669,82386.0
2015-06-17 11:25:00,68.8,68.81,68.63,68.63,59767.0,64.1669,64.1762,64.0084,64.0084,59767.0
2015-06-17 11:30:00,68.62,68.65,68.6,68.61,48383.0,63.999,64.027,63.9804,63.9897,48383.0
2015-06-17 11:35:00,68.61,68.68,68.59,68.65,52029.0,63.9897,64.055,63.9711,64.027,52029.0
2015-06-17 11:40:00,68.66,68.72,68.64,68.72,37625.0,64.0363,64.0923,64.0177,64.0923,37625.0
2015-06-17 11:45:00,68.72,68.76,68.68,68.76,32097.0,64.0923,64.1296,64.055,64.1296,32097.0
2015-06-17 11:50:00,68.76,68.82,68.74,68.76,39838.0,64.1296,64.1856,64.1109,64.1296,39838.0
2015-06-17 11:55:00,68.75,68.78,68.73,68.77,32269.0,64.1203,64.1483,64.1016,64.1389,32269.0
2015-06-17 12:00:00,68.76,68.81,68.73,68.77,53299.0,64.1296,64.1762,64.1016,64.1389,53299.0
2015-06-17 12:05:00,68.77,68.8,68.68,68.71,73578.0,64.1389,64.1669,64.055,64.083,73578.0
2015-06-17 12:10:00,68.71,68.72,68.66,68.69,56657.0,64.083,64.0923,64.0363,64.0643,56657.0
2015-06-17 12:15:00,68.7,68.71,68.67,68.69,51689.0,64.0736,64.083,64.0457,64.0643,51689.0
2015-06-17 12:20:00,68.69,68.75,68.69,68.73,50555.0,64.0643,64.1203,64.0643,64.1016,50555.0
2015-06-17 12:25:00,68.74,68.78,68.74,68.77,36980.0,64.1109,64.1483,64.1109,64.1389,36980.0
2015-06-17 12:30:00,68.76,68.77,68.75,68.77,23765.0,64.1296,64.1389,64.1203,64.1389,23765.0
2015-06-17 12:35:00,68.77,68.77,68.74,68.76,34435.0,64.1389,64.1389,64.1109,64.1296,34435.0
2015-06-17 12:40:00,68.76,68.78,68.66,68.68,80566.0,64.1296,64.1483,64.0363,64.055,80566.0
2015-06-17 12:45:00,68.68,68.73,68.66,68.73,76144.0,64.055,64.1016,64.0363,64.1016,76144.0
2015-06-17 12:50:00,68.72,68.73,68.64,68.66,71029.0,64.0923,64.1016,64.0177,64.0363,71029.0
2015-06-17 12:55:00,68.66,68.67,68.6,68.65,79402.0,64.0363,64.0457,63.9804,64.027,79402.0
2015-06-17 13:00:00,68.64,68.69,68.63,68.67,47468.0,64.0177,64.0643,64.0084,64.0457,47468.0
2015-06-17 13:05:00,68.68,68.72,68.62,68.66,73531.0,64.055,64.0923,63.999,64.0363,73531.0
2015-06-17 13:10:00,68.67,68.71,68.61,68.66,42401.0,64.0457,64.083,63.9897,64.0363,42401.0
2015-06-17 13:15:00,68.65,68.68,68.62,68.63,35714.0,64.027,64.055,63.999,64.0084,35714.0
2015-06-17 13:20:00,68.63,68.65,68.62,68.65,37192.0,64.0084,64.027,63.999,64.027,37192.0
2015-06-17 13:25:00,68.65,68.65,68.6,68.61,41130.0,64.027,64.027,63.9804,63.9897,41130.0
2015-06-17 13:30:00,68.61,68.62,68.57,68.6,33579.0,63.9897,63.999,63.9524,63.9804,33579.0
2015-06-17 13:35:00,68.6,68.62,68.57,68.61,43104.0,63.9804,63.999,63.9524,63.9897,43104.0
2015-06-17 13:40:00,68.62,68.65,68.6,68.61,31397.0,63.999,64.027,63.9804,63.9897,31397.0
2015-06-17 13:45:00,68.6,68.64,68.57,68.62,50633.0,63.9804,64.0177,63.9524,63.999,50633.0
2015-06-17 13:50:00,68.62,68.76,68.61,68.74,29957.0,63.999,64.1296,63.9897,64.1109,29957.0
2015-06-17 13:55:00,68.76,68.79,68.71,68.73,30256.0,64.1296,64.1576,64.083,64.1016,30256.0
2015-06-17 14:00:00,68.72,69.06,68.55,68.97,131666.0,64.0923,64.4094,63.9337,64.3255,131666.0
2015-06-17 14:05:00,68.97,69.05,68.85,69.03,61208.0,64.3255,64.4001,64.2135,64.3814,61208.0
2015-06-17 14:10:00,69.03,69.03,68.86,68.94,103235.0,64.3814,64.3814,64.2229,64.2975,103235.0
2015-06-17 14:15:00,68.96,68.98,68.85,68.88,68391.0,64.3161,64.3348,64.2135,64.2415,68391.0
2015-06-17 14:20:00,68.87,68.88,68.73,68.77,79736.0,64.2322,64.2415,64.1016,64.1389,79736.0
2015-06-17 14:25:00,68.76,68.84,68.76,68.77,49823.0,64.1296,64.2042,64.1296,64.1389,49823.0
2015-06-17 14:30:00,68.76,68.96,68.74,68.88,70374.0,64.1296,64.3161,64.1109,64.2415,70374.0
2015-06-17 14:35:00,68.9,68.99,68.85,68.98,56359.0,64.2602,64.3441,64.2135,64.3348,56359.0
2015-06-17 14:40:00,68.98,69.18,68.96,69.09,85506.0,64.3348,64.5213,64.3161,64.4374,85506.0
2015-06-17 14:45:00,69.09,69.23,69.08,69.09,118508.0,64.4374,64.568,64.4281,64.4374,118508.0
2015-06-17 14:50:00,69.09,69.16,69.07,69.14,55260.0,64.4374,64.5027,64.4187,64.484,55260.0
2015-06-17 14:55:00,69.14,69.16,68.98,68.99,67351.0,64.484,64.5027,64.3348,64.3441,67351.0
2015-06-17 15:00:00,69.0,69.05,68.91,68.93,65119.0,64.3534,64.4001,64.2695,64.2882,65119.0
2015-06-17 15:05:00,68.93,68.93,68.85,68.86,64258.0,64.2882,64.2882,64.2135,64.2229,64258.0
2015-06-17 15:10:00,68.86,68.93,68.84,68.91,56960.0,64.2229,64.2882,64.2042,64.2695,56960.0
2015-06-17 15:15:00,68.9,69.02,68.9,68.98,61875.0,64.2602,64.3721,64.2602,64.3348,61875.0
2015-06-17 15:20:00,68.98,69.03,68.95,69.01,87251.0,64.3348,64.3814,64.3068,64.3628,87251.0
2015-06-17 15:25:00,69.01,69.03,68.92,68.92,98653.0,64.3628,64.3814,64.2788,64.2788,98653.0
2015-06-17 15:30:00,68.92,68.95,68.84,68.86,112577.0,64.2788,64.3068,64.2042,64.2229,112577.0
2015-06-17 15:35:00,68.85,68.87,68.83,68.87,97492.0,64.2135,64.2322,64.1949,64.2322,97492.0
2015-06-17 15:40:00,68.87,68.87,68.76,68.76,106996.0,64.2322,64.2322,64.1296,64.1296,106996.0
2015-06-17 15:45:00,68.76,68.79,68.7,68.76,151100.0,64.1296,64.1576,64.0736,64.1296,151100.0
2015-06-17 15:50:00,68.76,68.83,68.73,68.81,109766.0,64.1296,64.1949,64.1016,64.1762,109766.0
2015-06-17 15:55:00,68.81,68.82,68.73,68.77,224950.0,64.1762,64.1856,64.1016,64.1389,224950.0
2015-06-18 09:30:00,68.9,69.5,68.88,69.46,212877.0,64.2602,64.8198,64.2415,64.7825,212877.0
2015-06-18 09:35:00,69.47,69.55,69.21,69.34,80288.0,64.7918,64.8664,64.5493,64.6705,80288.0
2015-06-18 09:40:00,69.32,69.44,69.22,69.24,70470.0,64.6519,64.7638,64.5586,64.5773,70470.0
2015-06-18 09:45:00,69.25,69.43,69.21,69.28,100796.0,64.5866,64.7545,64.5493,64.6146,100796.0
2015-06-18 09:50:00,69.29,69.41,69.29,69.4,86034.0,64.6239,64.7358,64.6239,64.7265,86034.0
2015-06-18 09:55:00,69.4,69.41,69.3,69.36,43842.0,64.7265,64.7358,64.6332,64.6892,43842.0
2015-06-18 10:00:00,69.35,69.43,69.34,69.4,46261.0,64.6799,64.7545,64.6705,64.7265,46261.0
2015-06-18 10:05:00,69.4,69.6,69.4,69.57,102011.0,64.7265,64.913,64.7265,64.8851,102011.0
2015-06-18 10:10:00,69.58,69.62,69.55,69.58,106083.0,64.8944,64.9317,64.8664,64.8944,106083.0
2015-06-18 10:15:00,69.59,69.65,69.56,69.64,80661.0,64.9037,64.9597,64.8757,64.9503,80661.0
2015-06-18 10:20:00,69.65,69.67,69.58,69.59,69753.0,64.9597,64.9783,64.8944,64.9037,69753.0
2015-06-18 10:25:00,69.59,69.63,69.55,69.56,48912.0,64.9037,64.941,64.8664,64.8757,48912.0
2015-06-18 10:30:00,69.55,69.59,69.5,69.5,54063.0,64.8664,64.9037,64.8198,64.8198,54063.0
2015-06-18 10:35:00,69.5,69.52,69.46,69.51,57634.0,64.8198,64.8384,64.7825,64.8291,57634.0
2015-06-18 10:40:00,69.5,69.53,69.46,69.48,91217.0,64.8198,64.8477,64.7825,64.8011,91217.0
2015-06-18 10:45:00,69.48,69.56,69.47,69.54,152465.0,64.8011,64.8757,64.7918,64.8571,152465.0
2015-06-18 10:50:00,69.54,69.58,69.51,69.54,73519.0,64.8571,64.8944,64.8291,64.8571,73519.0
2015-06-18 10:55:00,69.55,69.57,69.5,69.57,82381.0,64.8664,64.8851,64.8198,64.8851,82381.0
2015-06-18 11:00:00,69.56,69.64,69.54,69.61,129036.0,64.8757,64.9503,64.8571,64.9224,129036.0
2015-06-18 11:05:00,69.61,69.63,69.55,69.56,89821.0,64.9224,64.941,64.8664,64.8757,89821.0
2015-06-18 11:10:00,69.57,69.58,69.55,69.56,55961.0,64.8851,64.8944,64.8664,64.8757,55961.0
2015-06-18 11:15:00,69.56,69.62,69.56,69.59,81055.0,64.8757,64.9317,64.8757,64.9037,81055.0
2015-06-18 11:20:00,69.59,69.6,69.55,69.56,54125.0,64.9037,64.913,64.8664,64.8757,54125.0
2015-06-18 11:25:00,69.56,69.62,69.55,69.62,53238.0,64.8757,64.9317,64.8664,64.9317,53238.0
2015-06-18 11:30:00,69.61,69.66,69.61,69.63,54247.0,64.9224,64.969,64.9224,64.941,54247.0
2015-06-18 11:35:00,69.62,69.65,69.6,69.65,58340.0,64.9317,64.9597,64.913,64.9597,58340.0
2015-06-18 11:40:00,69.65,69.7,69.64,69.66,127536.0,64.9597,65.0063,64.9503,64.969,127536.0
2015-06-18 11:45:00,69.66,69.73,69.62,69.64,83739.0,64.969,65.0343,64.9317,64.9503,83739.0
2015-06-18 11:50:00,69.65,69.68,69.63,69.67,58448.0,64.9597,64.9876,64.941,64.9783,58448.0
2015-06-18 11:55:00,69.67,69.68,69.6,69.62,49997.0,64.9783,64.9876,64.913,64.9317,49997.0
2015-06-18 12:00:00,69.62,69.64,69.61,69.62,46934.0,64.9317,64.9503,64.9224,64.9317,46934.0
2015-06-18 12:05:00,69.62,69.62,69.58,69.61,71705.0,64.9317,64.9317,64.8944,64.9224,71705.0
2015-06-18 12:10:00,69.61,69.61,69.56,69.6,63941.0,64.9224,64.9224,64.8757,64.913,63941.0
2015-06-18 12:15:00,69.6,69.64,69.6,69.62,64160.0,64.913,64.9503,64.913,64.9317,64160.0
2015-06-18 12:20:00,69.62,69.75,69.62,69.74,124809.0,64.9317,65.0529,64.9317,65.0436,124809.0
2015-06-18 12:25:00,69.74,69.75,69.71,69.72,70264.0,65.0436,65.0529,65.0156,65.025,70264.0
2015-06-18 12:30:00,69.71,69.83,69.71,69.81,85887.0,65.0156,65.1275,65.0156,65.1089,85887.0
2015-06-18 12:35:00,69.8,69.84,69.69,69.75,60610.0,65.0996,65.1369,64.997,65.0529,60610.0
2015-06-18 12:40:00,69.76,69.76,69.69,69.7,70167.0,65.0623,65.0623,64.997,65.0063,70167.0
2015-06-18 12:45:00,69.7,69.72,69.68,69.68,47023.0,65.0063,65.025,64.9876,64.9876,47023.0
2015-06-18 12:50:00,69.69,69.7,69.64,69.66,41527.0,64.997,65.0063,64.9503,64.969,41527.0
2015-06-18 12:55:00,69.65,69.68,69.64,69.65,53543.0,64.9597,64.9876,64.9503,64.9597,53543.0
2015-06-18 13:00:00,69.64,69.7,69.64,69.7,38835.0,64.9503,65.0063,64.9503,65.0063,38835.0
2015-06-18 13:05:00,69.68,69.71,69.62,69.62,47764.0,64.9876,65.0156,64.9317,64.9317,47764.0
2015-06-18 13:10:00,69.6,69.7,69.59,69.65,57466.0,64.913,65.0063,64.9037,64.9597,57466.0
2015-06-18 13:15:00,69.64,69.65,69.55,69.57,65337.0,64.9503,64.9597,64.8664,64.8851,65337.0
2015-06-18 13:20:00,69.57,69.58,69.5,69.56,53525.0,64.8851,64.8944,64.8198,64.8757,53525.0
2015-06-18 13:25:00,69.57,69.57,69.53,69.53,35748.0,64.8851,64.8851,64.8477,64.8477,35748.0
2015-06-18 13:30:00,69.53,69.55,69.45,69.46,56681.0,64.8477,64.8664,64.7731,64.7825,56681.0
2015-06-18 13:35:00,69.46,69.51,69.44,69.45,60176.0,64.7825,64.8291,64.7638,64.7731,60176.0
2015-06-18 13:40:00,69.46,69.47,69.41,69.41,52406.0,64.7825,64.7918,64.7358,64.7358,52406.0
2015-06-18 13:45:00,69.42,69.43,69.36,69.37,67053.0,64.7452,64.7545,64.6892,64.6985,67053.0
2015-06-18 13:50:00,69.37,69.38,69.31,69.31,89083.0,64.6985,64.7079,64.6426,64.6426,89083.0
2015-06-18 13:55:00,69.31,69.32,69.28,69.28,61121.0,64.6426,64.6519,64.6146,64.6146,61121.0
2015-06-18 14:00:00,69.29,69.33,69.27,69.31,57829.0,64.6239,64.6612,64.6053,64.6426,57829.0
2015-06-18 14:05:00,69.32,69.38,69.31,69.34,38941.0,64.6519,64.7079,64.6426,64.6705,38941.0
2015-06-18 14:10:00,69.34,69.34,69.3,69.3,48480.0,64.6705,64.6705,64.6332,64.6332,48480.0
2015-06-18 14:15:00,69.3,69.32,69.27,69.28,60635.0,64.6332,64.6519,64.6053,64.6146,60635.0
2015-06-18 14:20:00,69.28,69.28,69.21,69.22,110459.0,64.6146,64.6146,64.5493,64.5586,110459.0
2015-06-18 14:25:00,69.22,69.23,69.14,69.15,114749.0,64.5586,64.568,64.484,64.4933,114749.0
2015-06-18 14:30:00,69.14,69.17,69.13,69.16,91639.0,64.484,64.512,64.4747,64.5027,91639.0
2015-06-18 14:35:00,69.16,69.26,69.16,69.22,60095.0,64.5027,64.5959,64.5027,64.5586,60095.0
2015-06-18 14:40:00,69.22,69.25,69.22,69.24,56390.0,64.5586,64.5866,64.5586,64.5773,56390.0
2015-06-18 14:45:00,69.24,69.25,69.17,69.19,88795.0,64.5773,64.5866,64.512,64.5306,88795.0
2015-06-18 14:50:00,69.18,69.32,69.18,69.28,61829.0,64.5213,64.6519,64.5213,64.6146,61829.0
2015-06-18 14:55:00,69.27,69.39,69.27,69.38,94788.0,64.6053,64.7172,64.6053,64.7079,94788.0
2015-06-18 15:00:00,69.37,69.38,69.32,69.36,59833.0,64.6985,64.7079,64.6519,64.6892,59833.0
2015-06-18 15:05:00,69.37,69.41,69.36,69.4,56940.0,64.6985,64.7358,64.6892,64.7265,56940.0
2015-06-18 15:10:00,69.4,69.42,69.39,69.41,62690.0,64.7265,64.7452,64.7172,64.7358,62690.0
2015-06-18 15:15:00,69.41,69.44,69.39,69.44,109325.0,64.7358,64.7638,64.7172,64.7638,109325.0
2015-06-18 15:20:00,69.44,69.5,69.43,69.49,78515.0,64.7638,64.8198,64.7545,64.8104,78515.0
2015-06-18 15:25:00,69.49,69.56,69.46,69.54,98736.0,64.8104,64.8757,64.7825,64.8571,98736.0
2015-06-18 15:30:00,69.55,69.55,69.51,69.55,107609.0,64.8664,64.8664,64.8291,64.8664,107609.0
2015-06-18 15:35:00,69.55,69.55,69.44,69.47,139518.0,64.8664,64.8664,64.7638,64.7918,139518.0
2015-06-18 15:40:00,69.47,69.57,69.46,69.57,107464.0,64.7918,64.8851,64.7825,64.8851,107464.0
2015-06-18 15:45:00,69.56,69.57,69.51,69.52,128633.0,64.8757,64.8851,64.8291,64.8384,128633.0
2015-06-18 15:50:00,69.52,69.52,69.41,69.42,139940.0,64.8384,64.8384,64.7358,64.7452,139940.0
2015-06-18 15:55:00,69.41,69.51,69.37,69.48,304276.0,64.7358,64.8291,64.6985,64.8011,304276.0
2015-06-19 09:30:00,69.27,69.33,68.91,69.16,1919481.0,64.6053,64.6612,64.2695,64.5027,1919481.0
2015-06-19 09:35:00,69.15,69.15,68.81,68.89,111922.0,64.4933,64.4933,64.1762,64.2508,111922.0
2015-06-19 09:40:00,68.89,68.92,68.79,68.83,84766.0,64.2508,64.2788,64.1576,64.1949,84766.0
2015-06-19 09:45:00,68.83,68.87,68.75,68.78,128467.0,64.1949,64.2322,64.1203,64.1483,128467.0
2015-06-19 09:50:00,68.79,68.86,68.76,68.82,62574.0,64.1576,64.2229,64.1296,64.1856,62574.0
2015-06-19 09:55:00,68.81,68.89,68.76,68.89,78576.0,64.1762,64.2508,64.1296,64.2508,78576.0
2015-06-19 10:00:00,68.88,68.97,68.82,68.91,91070.0,64.2415,64.3255,64.1856,64.2695,91070.0
2015-06-19 10:05:00,68.91,68.99,68.91,68.98,60939.0,64.2695,64.3441,64.2695,64.3348,60939.0
2015-06-19 10:10:00,68.97,69.02,68.96,68.96,46208.0,64.3255,64.3721,64.3161,64.3161,46208.0
2015-06-19 10:15:00,68.97,69.03,68.95,69.01,53814.0,64.3255,64.3814,64.3068,64.3628,53814.0
2015-06-19 10:20:00,69.01,69.15,69.0,69.13,86315.0,64.3628,64.4933,64.3534,64.4747,86315.0
2015-06-19 10:25:00,69.12,69.14,69.03,69.06,57412.0,64.4654,64.484,64.3814,64.4094,57412.0
2015-06-19 10:30:00,69.06,69.06,68.96,68.99,43351.0,64.4094,64.4094,64.3161,64.3441,43351.0
2015-06-19 10:35:00,68.99,69.13,68.98,69.02,51391.0,64.3441,64.4747,64.3348,64.3721,51391.0
2015-06-19 10:40:00,69.02,69.04,68.93,68.97,49879.0,64.3721,64.3907,64.2882,64.3255,49879.0
2015-06-19 10:45:00,68.98,69.01,68.96,69.0,43541.0,64.3348,64.3628,64.3161,64.3534,43541.0
2015-06-19 10:50:00,69.0,69.0,68.97,68.97,48103.0,64.3534,64.3534,64.3255,64.3255,48103.0
2015-06-19 10:55:00,68.98,69.0,68.95,68.98,45190.0,64.3348,64.3534,64.3068,64.3348,45190.0
2015-06-19 11:00:00,68.99,69.0,68.93,69.0,43907.0,64.3441,64.3534,64.2882,64.3534,43907.0
2015-06-19 11:05:00,69.0,69.02,68.95,68.97,57338.0,64.3534,64.3721,64.3068,64.3255,57338.0
2015-06-19 11:10:00,68.96,69.07,68.95,69.05,78345.0,64.3161,64.4187,64.3068,64.4001,78345.0
2015-06-19 11:15:00,69.04,69.04,68.98,68.99,33585.0,64.3907,64.3907,64.3348,64.3441,33585.0
2015-06-19 11:20:00,68.99,69.03,68.98,69.02,60014.0,64.3441,64.3814,64.3348,64.3721,60014.0
2015-06-19 11:25:00,69.02,69.03,68.96,68.98,53871.0,64.3721,64.3814,64.3161,64.3348,53871.0
2015-06-19 11:30:00,68.99,69.0,68.95,68.98,45422.0,64.3441,64.3534,64.3068,64.3348,45422.0
2015-06-19 11:35:00,68.98,69.01,68.97,69.0,49244.0,64.3348,64.3628,64.3255,64.3534,49244.0
2015-06-19 11:40:00,69.0,69.02,68.99,69.0,44418.0,64.3534,64.3721,64.3441,64.3534,44418.0
2015-06-19 11:45:00,69.0,69.0,68.96,68.99,106675.0,64.3534,64.3534,64.3161,64.3441,106675.0
2015-06-19 11:50:00,68.98,69.01,68.96,68.97,113883.0,64.3348,64.3628,64.3161,64.3255,113883.0
2015-06-19 11:55:00,68.98,69.0,68.97,69.0,27908.0,64.3348,64.3534,64.3255,64.3534,27908.0
2015-06-19 12:00:00,68.99,69.01,68.97,68.99,49975.0,64.3441,64.3628,64.3255,64.3441,49975.0
2015-06-19 12:05:00,68.99,68.99,68.94,68.96,44852.0,64.3441,64.3441,64.2975,64.3161,44852.0
2015-06-19 12:10:00,68.95,68.96,68.91,68.93,58658.0,64.3068,64.3161,64.2695,64.2882,58658.0
2015-06-19 12:15:00,68.93,68.93,68.88,68.89,24787.0,64.2882,64.2882,64.2415,64.2508,24787.0
2015-06-19 12:20:00,68.88,68.89,68.84,68.85,36653.0,64.2415,64.2508,64.2042,64.2135,36653.0
2015-06-19 12:25:00,68.85,68.86,68.83,68.84,38370.0,64.2135,64.2229,64.1949,64.2042,38370.0
2015-06-19 12:30:00,68.83,68.84,68.8,68.82,34113.0,64.1949,64.2042,64.1669,64.1856,34113.0
2015-06-19 12:35:00,68.82,68.84,68.79,68.79,29397.0,64.1856,64.2042,64.1576,64.1576,29397.0
2015-06-19 12:40:00,68.8,68.81,68.79,68.8,30355.0,64.1669,64.1762,64.1576,64.1669,30355.0
2015-06-19 12:45:00,68.8,68.8,68.75,68.76,54642.0,64.1669,64.1669,64.1203,64.1296,54642.0
2015-06-19 12:50:00,68.76,68.77,68.74,68.76,60337.0,64.1296,64.1389,64.1109,64.1296,60337.0
2015-06-19 12:55:00,68.76,68.77,68.75,68.76,34061.0,64.1296,64.1389,64.1203,64.1296,34061.0
2015-06-19 13:00:00,68.77,68.77,68.75,68.77,37843.0,64.1389,64.1389,64.1203,64.1389,37843.0
2015-06-19 13:05:00,68.76,68.76,68.74,68.75,48523.0,64.1296,64.1296,64.1109,64.1203,48523.0
2015-06-19 13:10:00,68.76,68.85,68.75,68.85,37409.0,64.1296,64.2135,64.1203,64.2135,37409.0
2015-06-19 13:15:00,68.84,68.85,68.8,68.84,27655.0,64.2042,64.2135,64.1669,64.2042,27655.0
2015-06-19 13:20:00,68.84,68.86,68.82,68.86,30044.0,64.2042,64.2229,64.1856,64.2229,30044.0
2015-06-19 13:25:00,68.86,68.92,68.85,68.92,28263.0,64.2229,64.2788,64.2135,64.2788,28263.0
2015-06-19 13:30:00,68.92,69.01,68.91,69.01,46049.0,64.2788,64.3628,64.2695,64.3628,46049.0
2015-06-19 13:35:00,69.01,69.03,69.0,69.0,30199.0,64.3628,64.3814,64.3534,64.3534,30199.0
2015-06-19 13:40:00,69.0,69.04,68.98,68.98,40465.0,64.3534,64.3907,64.3348,64.3348,40465.0
2015-06-19 13:45:00,68.99,69.0,68.97,68.98,25589.0,64.3441,64.3534,64.3255,64.3348,25589.0
2015-06-19 13:50:00,68.97,68.99,68.97,68.99,22592.0,64.3255,64.3441,64.3255,64.3441,22592.0
2015-06-19 13:55:00,68.98,68.99,68.92,68.92,40416.0,64.3348,64.3441,64.2788,64.2788,40416.0
2015-06-19 14:00:00,68.92,68.94,68.86,68.88,40310.0,64.2788,64.2975,64.2229,64.2415,40310.0
2015-06-19 14:05:00,68.88,68.89,68.82,68.82,42153.0,64.2415,64.2508,64.1856,64.1856,42153.0
2015-06-19 14:10:00,68.82,68.84,68.78,68.78,50635.0,64.1856,64.2042,64.1483,64.1483,50635.0
2015-06-19 14:15:00,68.79,68.81,68.75,68.8,59305.0,64.1576,64.1762,64.1203,64.1669,59305.0
2015-06-19 14:20:00,68.8,68.8,68.71,68.73,49376.0,64.1669,64.1669,64.083,64.1016,49376.0
2015-06-19 14:25:00,68.73,68.74,68.66,68.71,61995.0,64.1016,64.1109,64.0363,64.083,61995.0
2015-06-19 14:30:00,68.71,68.71,68.6,68.64,93331.0,64.083,64.083,63.9804,64.0177,93331.0
2015-06-19 14:35:00,68.64,68.64,68.6,68.62,56128.0,64.0177,64.0177,63.9804,63.999,56128.0
2015-06-19 14:40:00,68.62,68.62,68.56,68.57,55163.0,63.999,63.999,63.9431,63.9524,55163.0
2015-06-19 14:45:00,68.58,68.58,68.55,68.55,52292.0,63.9617,63.9617,63.9337,63.9337,52292.0
2015-06-19 14:50:00,68.56,68.56,68.51,68.55,85945.0,63.9431,63.9431,63.8964,63.9337,85945.0
2015-06-19 14:55:00,68.54,68.58,68.52,68.57,77961.0,63.9244,63.9617,63.9058,63.9524,77961.0
2015-06-19 15:00:00,68.57,68.58,68.56,68.58,47110.0,63.9524,63.9617,63.9431,63.9617,47110.0
2015-06-19 15:05:00,68.58,68.58,68.53,68.57,68341.0,63.9617,63.9617,63.9151,63.9524,68341.0
2015-06-19 15:10:00,68.56,68.58,68.52,68.55,73389.0,63.9431,63.9617,63.9058,63.9337,73389.0
2015-06-19 15:15:00,68.55,68.55,68.5,68.52,84139.0,63.9337,63.9337,63.8871,63.9058,84139.0
2015-06-19 15:20:00,68.52,68.53,68.48,68.53,96984.0,63.9058,63.9151,63.8685,63.9151,96984.0
2015-06-19 15:25:00,68.53,68.55,68.52,68.53,60959.0,63.9151,63.9337,63.9058,63.9151,60959.0
2015-06-19 15:30:00,68.53,68.66,68.53,68.64,94740.0,63.9151,64.0363,63.9151,64.0177,94740.0
2015-06-19 15:35:00,68.64,68.69,68.62,68.66,115324.0,64.0177,64.0643,63.999,64.0363,115324.0
2015-06-19 15:40:00,68.67,68.67,68.65,68.66,76535.0,64.0457,64.0457,64.027,64.0363,76535.0
2015-06-19 15:45:00,68.66,68.8,68.65,68.78,180413.0,64.0363,64.1669,64.027,64.1483,180413.0
2015-06-19 15:50:00,68.78,68.83,68.76,68.77,196578.0,64.1483,64.1949,64.1296,64.1389,196578.0
2015-06-19 15:55:00,68.76,68.79,68.63,68.66,557437.0,64.1296,64.1576,64.0084,64.0363,557437.0
2015-06-22 09:30:00,69.32,69.44,69.1,69.31,233673.0,64.6519,64.7638,64.4467,64.6426,233673.0
2015-06-22 09:35:00,69.33,69.36,69.11,69.18,96778.0,64.6612,64.6892,64.456,64.5213,96778.0
2015-06-22 09:40:00,69.2,69.2,68.91,69.04,131357.0,64.54,64.54,64.2695,64.3907,131357.0
2015-06-22 09:45:00,69.05,69.21,69.02,69.19,89589.0,64.4001,64.5493,64.3721,64.5306,89589.0
2015-06-22 09:50:00,69.2,69.26,69.19,69.2,108089.0,64.54,64.5959,64.5306,64.54,108089.0
2015-06-22 09:55:00,69.2,69.23,69.04,69.18,66803.0,64.54,64.568,64.3907,64.5213,66803.0
2015-06-22 10:00:00,69.18,69.23,69.04,69.04,87710.0,64.5213,64.568,64.3907,64.3907,87710.0
2015-06-22 10:05:00,69.05,69.24,69.05,69.21,69698.0,64.4001,64.5773,64.4001,64.5493,69698.0
2015-06-22 10:10:00,69.22,69.32,69.16,69.26,85354.0,64.5586,64.6519,64.5027,64.5959,85354.0
2015-06-22 10:15:00,69.27,69.29,69.23,69.29,46636.0,64.6053,64.6239,64.568,64.6239,46636.0
2015-06-22 10:20:00,69.29,69.3,69.25,69.28,41757.0,64.6239,64.6332,64.5866,64.6146,41757.0
2015-06-22 10:25:00,69.28,69.28,69.24,69.27,28973.0,64.6146,64.6146,64.5773,64.6053,28973.0
2015-06-22 10:30:00,69.28,69.32,69.26,69.27,41222.0,64.6146,64.6519,64.5959,64.6053,41222.0
2015-06-22 10:35:00,69.28,69.3,69.25,69.28,34485.0,64.6146,64.6332,64.5866,64.6146,34485.0
2015-06-22 10:40:00,69.29,69.36,69.28,69.33,47644.0,64.6239,64.6892,64.6146,64.6612,47644.0
2015-06-22 10:45:00,69.32,69.36,69.28,69.29,71719.0,64.6519,64.6892,64.6146,64.6239,71719.0
2015-06-22 10:50:00,69.28,69.28,69.17,69.26,53746.0,64.6146,64.6146,64.512,64.5959,53746.0
2015-06-22 10:55:00,69.25,69.3,69.23,69.3,25993.0,64.5866,64.6332,64.568,64.6332,25993.0
2015-06-22 11:00:00,69.29,69.3,69.23,69.29,41049.0,64.6239,64.6332,64.568,64.6239,41049.0
2015-06-22 11:05:00,69.29,69.36,69.26,69.29,48502.0,64.6239,64.6892,64.5959,64.6239,48502.0
2015-06-22 11:10:00,69.28,69.33,69.27,69.33,25123.0,64.6146,64.6612,64.6053,64.6612,25123.0
2015-06-22 11:15:00,69.33,69.36,69.29,69.31,31233.0,64.6612,64.6892,64.6239,64.6426,31233.0
2015-06-22 11:20:00,69.31,69.35,69.3,69.34,33716.0,64.6426,64.6799,64.6332,64.6705,33716.0
2015-06-22 11:25:00,69.33,69.35,69.32,69.35,25719.0,64.6612,64.6799,64.6519,64.6799,25719.0
2015-06-22 11:30:00,69.34,69.36,69.3,69.33,42375.0,64.6705,64.6892,64.6332,64.6612,42375.0
2015-06-22 11:35:00,69.33,69.34,69.3,69.32,20524.0,64.6612,64.6705,64.6332,64.6519,20524.0
2015-06-22 11:40:00,69.31,69.31,69.22,69.27,42585.0,64.6426,64.6426,64.5586,64.6053,42585.0
2015-06-22 11:45:00,69.28,69.35,69.27,69.29,23255.0,64.6146,64.6799,64.6053,64.6239,23255.0
2015-06-22 11:50:00,69.29,69.33,69.25,69.31,114859.0,64.6239,64.6612,64.5866,64.6426,114859.0
2015-06-22 11:55:00,69.31,69.32,69.23,69.24,30659.0,64.6426,64.6519,64.568,64.5773,30659.0
2015-06-22 12:00:00,69.24,69.25,69.21,69.22,21464.0,64.5773,64.5866,64.5493,64.5586,21464.0
2015-06-22 12:05:00,69.21,69.25,69.16,69.17,38550.0,64.5493,64.5866,64.5027,64.512,38550.0
2015-06-22 12:10:00,69.19,69.22,69.11,69.21,60041.0,64.5306,64.5586,64.456,64.5493,60041.0
2015-06-22 12:15:00,69.21,69.21,69.15,69.15,44040.0,64.5493,64.5493,64.4933,64.4933,44040.0
2015-06-22 12:20:00,69.15,69.17,69.02,69.03,45863.0,64.4933,64.512,64.3721,64.3814,45863.0
2015-06-22 12:25:00,69.03,69.08,69.0,69.05,44679.0,64.3814,64.4281,64.3534,64.4001,44679.0
2015-06-22 12:30:00,69.04,69.1,69.03,69.09,42424.0,64.3907,64.4467,64.3814,64.4374,42424.0
2015-06-22 12:35:00,69.1,69.12,69.09,69.12,24666.0,64.4467,64.4654,64.4374,64.4654,24666.0
2015-06-22 12:40:00,69.12,69.12,69.09,69.1,20171.0,64.4654,64.4654,64.4374,64.4467,20171.0
2015-06-22 12:45:00,69.1,69.11,69.08,69.08,26975.0,64.4467,64.456,64.4281,64.4281,26975.0
2015-06-22 12:50:00,69.08,69.12,69.08,69.1,24736.0,64.4281,64.4654,64.4281,64.4467,24736.0
2015-06-22 12:55:00,69.1,69.12,69.09,69.12,27502.0,64.4467,64.4654,64.4374,64.4654,27502.0
2015-06-22 13:00:00,69.12,69.12,69.1,69.12,11307.0,64.4654,64.4654,64.4467,64.4654,11307.0
2015-06-22 13:05:00,69.11,69.12,69.02,69.03,31207.0,64.456,64.4654,64.3721,64.3814,31207.0
2015-06-22 13:10:00,69.02,69.05,69.0,69.03,45071.0,64.3721,64.4001,64.3534,64.3814,45071.0
2015-06-22 13:15:00,69.02,69.03,69.0,69.01,15614.0,64.3721,64.3814,64.3534,64.3628,15614.0
2015-06-22 13:20:00,69.01,69.07,69.0,69.07,15126.0,64.3628,64.4187,64.3534,64.4187,15126.0
2015-06-22 13:25:00,69.07,69.07,69.03,69.04,17388.0,64.4187,64.4187,64.3814,64.3907,17388.0
2015-06-22 13:30:00,69.03,69.06,69.01,69.05,23895.0,64.3814,64.4094,64.3628,64.4001,23895.0
2015-06-22 13:35:00,69.05,69.08,69.0,69.01,17551.0,64.4001,64.4281,64.3534,64.3628,17551.0
2015-06-22 13:40:00,69.02,69.08,68.95,68.97,59278.0,64.3721,64.4281,64.3068,64.3255,59278.0
2015-06-22 13:45:00,68.97,69.01,68.96,68.98,32570.0,64.3255,64.3628,64.3161,64.3348,32570.0
2015-06-22 13:50:00,68.98,69.01,68.96,68.97,31558.0,64.3348,64.3628,64.3161,64.3255,31558.0
2015-06-22 13:55:00,68.97,68.98,68.91,68.92,54888.0,64.3255,64.3348,64.2695,64.2788,54888.0
2015-06-22 14:00:00,68.92,68.97,68.9,68.97,29668.0,64.2788,64.3255,64.2602,64.3255,29668.0
2015-06-22 14:05:00,68.97,69.06,68.96,69.06,32238.0,64.3255,64.4094,64.3161,64.4094,32238.0
2015-06-22 14:10:00,69.07,69.07,69.01,69.02,14814.0,64.4187,64.4187,64.3628,64.3721,14814.0
2015-06-22 14:15:00,69.01,69.04,69.01,69.03,17589.0,64.3628,64.3907,64.3628,64.3814,17589.0
2015-06-22 14:20:00,69.03,69.07,69.0,69.05,17540.0,64.3814,64.4187,64.3534,64.4001,17540.0
2015-06-22 14:25:00,69.06,69.06,68.99,69.01,21717.0,64.4094,64.4094,64.3441,64.3628,21717.0
2015-06-22 14:30:00,69.0,69.03,68.97,69.03,25408.0,64.3534,64.3814,64.3255,64.3814,25408.0
2015-06-22 14:35:00,69.03,69.08,69.01,69.06,35099.0,64.3814,64.4281,64.3628,64.4094,35099.0
2015-06-22 14:40:00,69.05,69.12,69.04,69.09,29928.0,64.4001,64.4654,64.3907,64.4374,29928.0
2015-06-22 14:45:00,69.1,69.11,69.07,69.09,42125.0,64.4467,64.456,64.4187,64.4374,42125.0
2015-06-22 14:50:00,69.08,69.13,69.08,69.12,28662.0,64.4281,64.4747,64.4281,64.4654,28662.0
2015-06-22 14:55:00,69.12,69.13,69.09,69.1,34380.0,64.4654,64.4747,64.4374,64.4467,34380.0
2015-06-22 15:00:00,69.1,69.13,69.07,69.11,67427.0,64.4467,64.4747,64.4187,64.456,67427.0
2015-06-22 15:05:00,69.1,69.12,69.08,69.1,56658.0,64.4467,64.4654,64.4281,64.4467,56658.0
2015-06-22 15:10:00,69.11,69.12,69.07,69.07,50946.0,64.456,64.4654,64.4187,64.4187,50946.0
2015-06-22 15:15:00,69.07,69.09,69.03,69.04,33023.0,64.4187,64.4374,64.3814,64.3907,33023.0
2015-06-22 15:20:00,69.04,69.13,69.03,69.1,52700.0,64.3907,64.4747,64.3814,64.4467,52700.0
2015-06-22 15:25:00,69.1,69.11,69.07,69.09,30496.0,64.4467,64.456,64.4187,64.4374,30496.0
2015-06-22 15:30:00,69.09,69.1,69.05,69.09,83654.0,64.4374,64.4467,64.4001,64.4374,83654.0
2015-06-22 15:35:00,69.09,69.09,69.0,69.01,97043.0,64.4374,64.4374,64.3534,64.3628,97043.0
2015-06-22 15:40:00,69.02,69.05,69.0,69.03,78718.0,64.3721,64.4001,64.3534,64.3814,78718.0
2015-06-22 15:45:00,69.03,69.06,68.99,69.04,96637.0,64.3814,64.4094,64.3441,64.3907,96637.0
2015-06-22 15:50:00,69.05,69.06,69.0,69.0,84279.0,64.4001,64.4094,64.3534,64.3534,84279.0
2015-06-22 15:55:00,69.0,69.09,68.98,69.07,376611.0,64.3534,64.4374,64.3348,64.4187,376611.0
2015-06-23 09:30:00,69.1,69.39,69.09,69.23,156041.0,64.4467,64.7172,64.4374,64.568,156041.0
2015-06-23 09:35:00,69.25,69.28,69.17,69.17,32523.0,64.5866,64.6146,64.512,64.512,32523.0
2015-06-23 09:40:00,69.16,69.22,69.15,69.2,48420.0,64.5027,64.5586,64.4933,64.54,48420.0
2015-06-23 09:45:00,69.2,69.31,69.19,69.27,57029.0,64.54,64.6426,64.5306,64.6053,57029.0
2015-06-23 09:50:00,69.28,69.37,69.26,69.32,46093.0,64.6146,64.6985,64.5959,64.6519,46093.0
2015-06-23 09:55:00,69.32,69.37,69.3,69.35,27170.0,64.6519,64.6985,64.6332,64.6799,27170.0
2015-06-23 10:00:00,69.35,69.37,69.29,69.36,27770.0,64.6799,64.6985,64.6239,64.6892,27770.0
2015-06-23 10:05:00,69.36,69.49,69.36,69.45,73829.0,64.6892,64.8104,64.6892,64.7731,73829.0
2015-06-23 10:10:00,69.46,69.49,69.44,69.49,52077.0,64.7825,64.8104,64.7638,64.8104,52077.0
2015-06-23 10:15:00,69.49,69.54,69.32,69.33,84494.0,64.8104,64.8571,64.6519,64.6612,84494.0
2015-06-23 10:20:00,69.33,69.37,69.32,69.34,22628.0,64.6612,64.6985,64.6519,64.6705,22628.0
2015-06-23 10:25:00,69.34,69.38,69.34,69.38,31324.0,64.6705,64.7079,64.6705,64.7079,31324.0
2015-06-23 10:30:00,69.37,69.43,69.36,69.38,29702.0,64.6985,64.7545,64.6892,64.7079,29702.0
2015-06-23 10:35:00,69.37,69.4,69.26,69.3,33494.0,64.6985,64.7265,64.5959,64.6332,33494.0
2015-06-23 10:40:00,69.29,69.29,69.22,69.24,26920.0,64.6239,64.6239,64.5586,64.5773,26920.0
2015-06-23 10:45:00,69.25,69.41,69.24,69.4,38505.0,64.5866,64.7358,64.5773,64.7265,38505.0
2015-06-23 10:50:00,69.41,69.46,69.39,69.43,67966.0,64.7358,64.7825,64.7172,64.7545,67966.0
2015-06-23 10:55:00,69.43,69.45,69.37,69.38,47243.0,64.7545,64.7731,64.6985,64.7079,47243.0
2015-06-23 11:00:00,69.37,69.38,69.3,69.34,37411.0,64.6985,64.7079,64.6332,64.6705,37411.0
2015-06-23 11:05:00,69.34,69.44,69.33,69.43,54796.0,64.6705,64.7638,64.6612,64.7545,54796.0
2015-06-23 11:10:00,69.44,69.48,69.43,69.47,24092.0,64.7638,64.8011,64.7545,64.7918,24092.0
2015-06-23 11:15:00,69.47,69.5,69.39,69.5,67087.0,64.7918,64.8198,64.7172,64.8198,67087.0
2015-06-23 11:20:00,69.52,69.53,69.42,69.45,41577.0,64.8384,64.8477,64.7452,64.7731,41577.0
2015-06-23 11:25:00,69.45,69.48,69.43,69.46,31747.0,64.7731,64.8011,64.7545,64.7825,31747.0
2015-06-23 11:30:00,69.47,69.53,69.43,69.52,71985.0,64.7918,64.8477,64.7545,64.8384,71985.0
2015-06-23 11:35:00,69.52,69.59,69.43,69.44,32884.0,64.8384,64.9037,64.7545,64.7638,32884.0
2015-06-23 11:40:00,69.44,69.45,69.39,69.4,31112.0,64.7638,64.7731,64.7172,64.7265,31112.0
2015-06-23 11:45:00,69.41,69.47,69.39,69.45,22084.0,64.7358,64.7918,64.7172,64.7731,22084.0
2015-06-23 11:50:00,69.45,69.46,69.4,69.42,19993.0,64.7731,64.7825,64.7265,64.7452,19993.0
2015-06-23 11:55:00,69.41,69.42,69.31,69.32,43619.0,64.7358,64.7452,64.6426,64.6519,43619.0
2015-06-23 12:00:00,69.32,69.33,69.26,69.32,24752.0,64.6519,64.6612,64.5959,64.6519,24752.0
2015-06-23 12:05:00,69.31,69.32,69.19,69.21,28619.0,64.6426,64.6519,64.5306,64.5493,28619.0
2015-06-23 12:10:00,69.2,69.21,69.18,69.18,20000.0,64.54,64.5493,64.5213,64.5213,20000.0
2015-06-23 12:15:00,69.19,69.19,69.17,69.19,26999.0,64.5306,64.5306,64.512,64.5306,26999.0
2015-06-23 12:20:00,69.18,69.22,69.16,69.18,20433.0,64.5213,64.5586,64.5027,64.5213,20433.0
2015-06-23 12:25:00,69.18,69.29,69.18,69.29,17724.0,64.5213,64.6239,64.5213,64.6239,17724.0
2015-06-23 12:30:00,69.28,69.3,69.27,69.29,22926.0,64.6146,64.6332,64.6053,64.6239,22926.0
2015-06-23 12:35:00,69.29,69.3,69.26,69.26,19305.0,64.6239,64.6332,64.5959,64.5959,19305.0
2015-06-23 12:40:00,69.27,69.3,69.23,69.23,26397.0,64.6053,64.6332,64.568,64.568,26397.0
2015-06-23 12:45:00,69.21,69.23,69.17,69.21,21931.0,64.5493,64.568,64.512,64.5493,21931.0
2015-06-23 12:50:00,69.21,69.23,69.2,69.2,14916.0,64.5493,64.568,64.54,64.54,14916.0
2015-06-23 12:55:00,69.2,69.25,69.19,69.24,18168.0,64.54,64.5866,64.5306,64.5773,18168.0
2015-06-23 13:00:00,69.25,69.28,69.24,69.28,15311.0,64.5866,64.6146,64.5773,64.6146,15311.0
2015-06-23 13:05:00,69.28,69.28,69.21,69.25,18082.0,64.6146,64.6146,64.5493,64.5866,18082.0
2015-06-23 13:10:00,69.25,69.29,69.24,69.27,23042.0,64.5866,64.6239,64.5773,64.6053,23042.0
2015-06-23 13:15:00,69.26,69.31,69.26,69.3,19402.0,64.5959,64.6426,64.5959,64.6332,19402.0
2015-06-23 13:20:00,69.31,69.31,69.25,69.26,28923.0,64.6426,64.6426,64.5866,64.5959,28923.0
2015-06-23 13:25:00,69.27,69.29,69.25,69.27,19392.0,64.6053,64.6239,64.5866,64.6053,19392.0
2015-06-23 13:30:00,69.26,69.31,69.25,69.29,21123.0,64.5959,64.6426,64.5866,64.6239,21123.0
2015-06-23 13:35:00,69.3,69.33,69.29,69.31,17758.0,64.6332,64.6612,64.6239,64.6426,17758.0
2015-06-23 13:40:00,69.31,69.36,69.31,69.34,42741.0,64.6426,64.6892,64.6426,64.6705,42741.0
2015-06-23 13:45:00,69.34,69.37,69.33,69.34,22008.0,64.6705,64.6985,64.6612,64.6705,22008.0
2015-06-23 13:50:00,69.34,69.35,69.34,69.34,12924.0,64.6705,64.6799,64.6705,64.6705,12924.0
2015-06-23 13:55:00,69.35,69.36,69.34,69.35,14225.0,64.6799,64.6892,64.6705,64.6799,14225.0
2015-06-23 14:00:00,69.35,69.41,69.34,69.4,49560.0,64.6799,64.7358,64.6705,64.7265,49560.0
2015-06-23 14:05:00,69.4,69.42,69.37,69.38,77477.0,64.7265,64.7452,64.6985,64.7079,77477.0
2015-06-23 14:10:00,69.37,69.4,69.36,69.38,51128.0,64.6985,64.7265,64.6892,64.7079,51128.0
2015-06-23 14:15:00,69.38,69.42,69.38,69.41,72735.0,64.7079,64.7452,64.7079,64.7358,72735.0
2015-06-23 14:20:00,69.42,69.42,69.4,69.41,12069.0,64.7452,64.7452,64.7265,64.7358,12069.0
2015-06-23 14:25:00,69.4,69.41,69.38,69.38,33534.0,64.7265,64.7358,64.7079,64.7079,33534.0
2015-06-23 14:30:00,69.38,69.39,69.3,69.31,17876.0,64.7079,64.7172,64.6332,64.6426,17876.0
2015-06-23 14:35:00,69.31,69.43,69.29,69.4,45116.0,64.6426,64.7545,64.6239,64.7265,45116.0
2015-06-23 14:40:00,69.4,69.45,69.39,69.41,21714.0,64.7265,64.7731,64.7172,64.7358,21714.0
2015-06-23 14:45:00,69.42,69.46,69.41,69.44,33301.0,64.7452,64.7825,64.7358,64.7638,33301.0
2015-06-23 14:50:00,69.44,69.48,69.43,69.46,25538.0,64.7638,64.8011,64.7545,64.7825,25538.0
2015-06-23 14:55:00,69.46,69.48,69.43,69.43,24726.0,64.7825,64.8011,64.7545,64.7545,24726.0
2015-06-23 15:00:00,69.43,69.45,69.42,69.43,26076.0,64.7545,64.7731,64.7452,64.7545,26076.0
2015-06-23 15:05:00,69.42,69.43,69.4,69.43,24192.0,64.7452,64.7545,64.7265,64.7545,24192.0
2015-06-23 15:10:00,69.42,69.43,69.38,69.39,41695.0,64.7452,64.7545,64.7079,64.7172,41695.0
2015-06-23 15:15:00,69.4,69.43,69.39,69.43,28427.0,64.7265,64.7545,64.7172,64.7545,28427.0
2015-06-23 15:20:00,69.42,69.45,69.41,69.42,32017.0,64.7452,64.7731,64.7358,64.7452,32017.0
2015-06-23 15:25:00,69.42,69.44,69.4,69.44,48669.0,64.7452,64.7638,64.7265,64.7638,48669.0
2015-06-23 15:30:00,69.43,69.49,69.43,69.48,47956.0,64.7545,64.8104,64.7545,64.8011,47956.0
2015-06-23 15:35:00,69.48,69.5,69.42,69.45,48690.0,64.8011,64.8198,64.7452,64.7731,48690.0
2015-06-23 15:40:00,69.46,69.46,69.42,69.42,52913.0,64.7825,64.7825,64.7452,64.7452,52913.0
2015-06-23 15:45:00,69.43,69.46,69.42,69.45,68945.0,64.7545,64.7825,64.7452,64.7731,68945.0
2015-06-23 15:50:00,69.45,69.48,69.43,69.47,68350.0,64.7731,64.8011,64.7545,64.7918,68350.0
2015-06-23 15:55:00,69.48,69.48,69.4,69.45,220194.0,64.8011,64.8011,64.7265,64.7731,220194.0
2015-06-24 09:30:00,69.1,69.11,68.8,68.83,235882.0,64.4467,64.456,64.1669,64.1949,235882.0
2015-06-24 09:35:00,68.82,68.91,68.76,68.85,113303.0,64.1856,64.2695,64.1296,64.2135,113303.0
2015-06-24 09:40:00,68.87,68.98,68.85,68.97,90509.0,64.2322,64.3348,64.2135,64.3255,90509.0
2015-06-24 09:45:00,68.97,69.03,68.93,68.99,49851.0,64.3255,64.3814,64.2882,64.3441,49851.0
2015-06-24 09:50:00,68.98,69.0,68.94,68.97,56227.0,64.3348,64.3534,64.2975,64.3255,56227.0
2015-06-24 09:55:00,68.97,69.06,68.96,69.04,38349.0,64.3255,64.4094,64.3161,64.3907,38349.0
2015-06-24 10:00:00,69.04,69.11,69.03,69.1,27509.0,64.3907,64.456,64.3814,64.4467,27509.0
2015-06-24 10:05:00,69.09,69.15,69.05,69.13,39009.0,64.4374,64.4933,64.4001,64.4747,39009.0
2015-06-24 10:10:00,69.13,69.15,69.11,69.14,52432.0,64.4747,64.4933,64.456,64.484,52432.0
2015-06-24 10:15:00,69.14,69.16,69.11,69.15,31807.0,64.484,64.5027,64.456,64.4933,31807.0
2015-06-24 10:20:00,69.15,69.17,69.13,69.16,35858.0,64.4933,64.512,64.4747,64.5027,35858.0
2015-06-24 10:25:00,69.16,69.33,69.15,69.31,46240.0,64.5027,64.6612,64.4933,64.6426,46240.0
2015-06-24 10:30:00,69.31,69.4,69.29,69.33,61014.0,64.6426,64.7265,64.6239,64.6612,61014.0
2015-06-24 10:35:00,69.32,69.35,69.26,69.27,34185.0,64.6519,64.6799,64.5959,64.6053,34185.0
2015-06-24 10:40:00,69.26,69.35,69.21,69.27,49035.0,64.5959,64.6799,64.5493,64.6053,49035.0
2015-06-24 10:45:00,69.25,69.38,69.25,69.32,28925.0,64.5866,64.7079,64.5866,64.6519,28925.0
2015-06-24 10:50:00,69.31,69.33,69.24,69.27,31519.0,64.6426,64.6612,64.5773,64.6053,31519.0
2015-06-24 10:55:00,69.28,69.32,69.27,69.32,16446.0,64.6146,64.6519,64.6053,64.6519,16446.0
2015-06-24 11:00:00,69.31,69.32,69.2,69.26,30630.0,64.6426,64.6519,64.54,64.5959,30630.0
2015-06-24 11:05:00,69.27,69.29,69.24,69.26,18080.0,64.6053,64.6239,64.5773,64.5959,18080.0
2015-06-24 11:10:00,69.26,69.26,69.18,69.2,12675.0,64.5959,64.5959,64.5213,64.54,12675.0
2015-06-24 11:15:00,69.2,69.23,69.14,69.17,20198.0,64.54,64.568,64.484,64.512,20198.0
2015-06-24 11:20:00,69.17,69.22,69.15,69.16,17805.0,64.512,64.5586,64.4933,64.5027,17805.0
2015-06-24 11:25:00,69.16,69.22,69.16,69.2,20664.0,64.5027,64.5586,64.5027,64.54,20664.0
2015-06-24 11:30:00,69.19,69.21,69.16,69.17,17789.0,64.5306,64.5493,64.5027,64.512,17789.0
2015-06-24 11:35:00,69.16,69.17,69.1,69.1,35446.0,64.5027,64.512,64.4467,64.4467,35446.0
2015-06-24 11:40:00,69.11,69.21,69.07,69.17,35951.0,64.456,64.5493,64.4187,64.512,35951.0
2015-06-24 11:45:00,69.17,69.19,69.14,69.18,21385.0,64.512,64.5306,64.484,64.5213,21385.0
2015-06-24 11:50:00,69.19,69.19,69.13,69.14,21208.0,64.5306,64.5306,64.4747,64.484,21208.0
2015-06-24 11:55:00,69.14,69.18,69.07,69.12,33452.0,64.484,64.5213,64.4187,64.4654,33452.0
2015-06-24 12:00:00,69.11,69.12,68.99,69.02,67535.0,64.456,64.4654,64.3441,64.3721,67535.0
2015-06-24 12:05:00,69.02,69.04,68.98,69.03,57726.0,64.3721,64.3907,64.3348,64.3814,57726.0
2015-06-24 12:10:00,69.03,69.08,68.97,69.07,108066.0,64.3814,64.4281,64.3255,64.4187,108066.0
2015-06-24 12:15:00,69.07,69.08,69.04,69.04,63356.0,64.4187,64.4281,64.3907,64.3907,63356.0
2015-06-24 12:20:00,69.03,69.05,68.98,69.0,39303.0,64.3814,64.4001,64.3348,64.3534,39303.0
2015-06-24 12:25:00,69.0,69.02,68.95,68.97,36938.0,64.3534,64.3721,64.3068,64.3255,36938.0
2015-06-24 12:30:00,68.98,69.01,68.95,68.98,18517.0,64.3348,64.3628,64.3068,64.3348,18517.0
2015-06-24 12:35:00,68.97,69.0,68.96,68.99,16942.0,64.3255,64.3534,64.3161,64.3441,16942.0
2015-06-24 12:40:00,68.99,69.0,68.96,68.98,18586.0,64.3441,64.3534,64.3161,64.3348,18586.0
2015-06-24 12:45:00,68.98,69.01,68.91,68.94,30857.0,64.3348,64.3628,64.2695,64.2975,30857.0
2015-06-24 12:50:00,68.94,68.94,68.86,68.92,27446.0,64.2975,64.2975,64.2229,64.2788,27446.0
2015-06-24 12:55:00,68.91,68.97,68.9,68.97,20203.0,64.2695,64.3255,64.2602,64.3255,20203.0
2015-06-24 13:00:00,68.96,68.97,68.91,68.96,9263.0,64.3161,64.3255,64.2695,64.3161,9263.0
2015-06-24 13:05:00,68.96,69.0,68.95,69.0,14679.0,64.3161,64.3534,64.3068,64.3534,14679.0
2015-06-24 13:10:00,68.99,69.03,68.96,69.01,20941.0,64.3441,64.3814,64.3161,64.3628,20941.0
2015-06-24 13:15:00,68.99,69.0,68.96,68.97,24808.0,64.3441,64.3534,64.3161,64.3255,24808.0
2015-06-24 13:20:00,68.97,69.0,68.88,68.88,33993.0,64.3255,64.3534,64.2415,64.2415,33993.0
2015-06-24 13:25:00,68.87,68.93,68.82,68.85,23312.0,64.2322,64.2882,64.1856,64.2135,23312.0
2015-06-24 13:30:00,68.86,68.9,68.85,68.88,21887.0,64.2229,64.2602,64.2135,64.2415,21887.0
2015-06-24 13:35:00,68.89,68.91,68.86,68.89,15220.0,64.2508,64.2695,64.2229,64.2508,15220.0
2015-06-24 13:40:00,68.88,68.9,68.83,68.87,34299.0,64.2415,64.2602,64.1949,64.2322,34299.0
2015-06-24 13:45:00,68.87,68.92,68.84,68.89,14455.0,64.2322,64.2788,64.2042,64.2508,14455.0
2015-06-24 13:50:00,68.91,68.91,68.85,68.9,18190.0,64.2695,64.2695,64.2135,64.2602,18190.0
2015-06-24 13:55:00,68.91,68.93,68.89,68.9,20783.0,64.2695,64.2882,64.2508,64.2602,20783.0
2015-06-24 14:00:00,68.91,68.95,68.91,68.94,18709.0,64.2695,64.3068,64.2695,64.2975,18709.0
2015-06-24 14:05:00,68.93,68.95,68.92,68.95,37541.0,64.2882,64.3068,64.2788,64.3068,37541.0
2015-06-24 14:10:00,68.94,68.95,68.93,68.93,37946.0,64.2975,64.3068,64.2882,64.2882,37946.0
2015-06-24 14:15:00,68.94,68.94,68.89,68.9,42631.0,64.2975,64.2975,64.2508,64.2602,42631.0
2015-06-24 14:20:00,68.89,68.91,68.86,68.88,23400.0,64.2508,64.2695,64.2229,64.2415,23400.0
2015-06-24 14:25:00,68.89,68.96,68.88,68.95,56656.0,64.2508,64.3161,64.2415,64.3068,56656.0
2015-06-24 14:30:00,68.94,68.99,68.93,68.98,27596.0,64.2975,64.3441,64.2882,64.3348,27596.0
2015-06-24 14:35:00,68.97,69.05,68.96,69.02,45081.0,64.3255,64.4001,64.3161,64.3721,45081.0
2015-06-24 14:40:00,69.03,69.04,68.96,68.97,18437.0,64.3814,64.3907,64.3161,64.3255,18437.0
2015-06-24 14:45:00,68.97,69.0,68.95,68.98,17346.0,64.3255,64.3534,64.3068,64.3348,17346.0
2015-06-24 14:50:00,68.99,69.07,68.98,69.04,113481.0,64.3441,64.4187,64.3348,64.3907,113481.0
2015-06-24 14:55:00,69.05,69.09,69.04,69.09,42455.0,64.4001,64.4374,64.3907,64.4374,42455.0
2015-06-24 15:00:00,69.09,69.11,69.06,69.09,110656.0,64.4374,64.456,64.4094,64.4374,110656.0
2015-06-24 15:05:00,69.09,69.1,69.06,69.08,98118.0,64.4374,64.4467,64.4094,64.4281,98118.0
2015-06-24 15:10:00,69.08,69.1,69.05,69.1,47576.0,64.4281,64.4467,64.4001,64.4467,47576.0
2015-06-24 15:15:00,69.09,69.1,69.03,69.03,66004.0,64.4374,64.4467,64.3814,64.3814,66004.0
2015-06-24 15:20:00,69.03,69.08,69.01,69.07,35900.0,64.3814,64.4281,64.3628,64.4187,35900.0
2015-06-24 15:25:00,69.07,69.1,69.03,69.04,81072.0,64.4187,64.4467,64.3814,64.3907,81072.0
2015-06-24 15:30:00,69.04,69.07,69.0,69.03,42440.0,64.3907,64.4187,64.3534,64.3814,42440.0
2015-06-24 15:35:00,69.03,69.04,68.94,68.95,55189.0,64.3814,64.3907,64.2975,64.3068,55189.0
2015-06-24 15:40:00,68.96,69.06,68.95,69.05,76588.0,64.3161,64.4094,64.3068,64.4001,76588.0
2015-06-24 15:45:00,69.05,69.06,68.95,68.95,86510.0,64.4001,64.4094,64.3068,64.3068,86510.0
2015-06-24 15:50:00,68.95,69.01,68.92,68.99,91419.0,64.3068,64.3628,64.2788,64.3441,91419.0
2015-06-24 15:55:00,68.99,69.0,68.88,68.88,411874.0,64.3441,64.3534,64.2415,64.2415,411874.0
2015-06-25 09:30:00,69.38,69.38,69.03,69.03,182260.0,64.7079,64.7079,64.3814,64.3814,182260.0
2015-06-25 09:35:00,69.03,69.06,68.83,68.88,85495.0,64.3814,64.4094,64.1949,64.2415,85495.0
2015-06-25 09:40:00,68.88,68.88,68.51,68.53,165311.0,64.2415,64.2415,63.8964,63.9151,165311.0
2015-06-25 09:45:00,68.55,68.67,68.51,68.66,101674.0,63.9337,64.0457,63.8964,64.0363,101674.0
2015-06-25 09:50:00,68.66,68.82,68.63,68.77,80254.0,64.0363,64.1856,64.0084,64.1389,80254.0
2015-06-25 09:55:00,68.77,68.8,68.67,68.79,61218.0,64.1389,64.1669,64.0457,64.1576,61218.0
2015-06-25 10:00:00,68.79,68.83,68.73,68.77,36879.0,64.1576,64.1949,64.1016,64.1389,36879.0
2015-06-25 10:05:00,68.77,68.84,68.75,68.81,34038.0,64.1389,64.2042,64.1203,64.1762,34038.0
2015-06-25 10:10:00,68.8,68.95,68.8,68.9,37743.0,64.1669,64.3068,64.1669,64.2602,37743.0
2015-06-25 10:15:00,68.91,68.91,68.82,68.89,33792.0,64.2695,64.2695,64.1856,64.2508,33792.0
2015-06-25 10:20:00,68.9,68.97,68.87,68.93,40066.0,64.2602,64.3255,64.2322,64.2882,40066.0
2015-06-25 10:25:00,68.93,68.97,68.9,68.93,33269.0,64.2882,64.3255,64.2602,64.2882,33269.0
2015-06-25 10:30:00,68.93,68.94,68.82,68.84,42646.0,64.2882,64.2975,64.1856,64.2042,42646.0
2015-06-25 10:35:00,68.84,68.85,68.78,68.83,31886.0,64.2042,64.2135,64.1483,64.1949,31886.0
2015-06-25 10:40:00,68.83,68.85,68.77,68.83,26321.0,64.1949,64.2135,64.1389,64.1949,26321.0
2015-06-25 10:45:00,68.82,68.85,68.8,68.83,28495.0,64.1856,64.2135,64.1669,64.1949,28495.0
2015-06-25 10:50:00,68.83,68.87,68.81,68.87,26662.0,64.1949,64.2322,64.1762,64.2322,26662.0
2015-06-25 10:55:00,68.87,68.94,68.86,68.94,46095.0,64.2322,64.2975,64.2229,64.2975,46095.0
2015-06-25 11:00:00,68.94,69.05,68.93,69.01,32074.0,64.2975,64.4001,64.2882,64.3628,32074.0
2015-06-25 11:05:00,69.02,69.03,68.98,69.01,47826.0,64.3721,64.3814,64.3348,64.3628,47826.0
2015-06-25 11:10:00,69.01,69.05,68.96,68.97,37653.0,64.3628,64.4001,64.3161,64.3255,37653.0
2015-06-25 11:15:00,68.97,69.0,68.9,68.91,19223.0,64.3255,64.3534,64.2602,64.2695,19223.0
2015-06-25 11:20:00,68.92,68.92,68.87,68.89,24893.0,64.2788,64.2788,64.2322,64.2508,24893.0
2015-06-25 11:25:00,68.89,68.9,68.85,68.85,34645.0,64.2508,64.2602,64.2135,64.2135,34645.0
2015-06-25 11:30:00,68.85,68.89,68.84,68.85,33125.0,64.2135,64.2508,64.2042,64.2135,33125.0
2015-06-25 11:35:00,68.85,68.85,68.8,68.85,39272.0,64.2135,64.2135,64.1669,64.2135,39272.0
2015-06-25 11:40:00,68.84,68.88,68.82,68.84,24266.0,64.2042,64.2415,64.1856,64.2042,24266.0
2015-06-25 11:45:00,68.84,68.84,68.78,68.78,27832.0,64.2042,64.2042,64.1483,64.1483,27832.0
2015-06-25 11:50:00,68.79,68.83,68.78,68.81,22858.0,64.1576,64.1949,64.1483,64.1762,22858.0
2015-06-25 11:55:00,68.81,68.87,68.81,68.84,41270.0,64.1762,64.2322,64.1762,64.2042,41270.0
2015-06-25 12:00:00,68.83,68.84,68.79,68.82,18112.0,64.1949,64.2042,64.1576,64.1856,18112.0
2015-06-25 12:05:00,68.81,68.83,68.77,68.77,18092.0,64.1762,64.1949,64.1389,64.1389,18092.0
2015-06-25 12:10:00,68.78,68.78,68.74,68.77,22233.0,64.1483,64.1483,64.1109,64.1389,22233.0
2015-06-25 12:15:00,68.76,68.79,68.75,68.75,19309.0,64.1296,64.1576,64.1203,64.1203,19309.0
2015-06-25 12:20:00,68.76,68.77,68.72,68.72,32616.0,64.1296,64.1389,64.0923,64.0923,32616.0
2015-06-25 12:25:00,68.72,68.74,68.71,68.72,19322.0,64.0923,64.1109,64.083,64.0923,19322.0
2015-06-25 12:30:00,68.72,68.76,68.7,68.75,20275.0,64.0923,64.1296,64.0736,64.1203,20275.0
2015-06-25 12:35:00,68.75,68.75,68.73,68.73,13075.0,64.1203,64.1203,64.1016,64.1016,13075.0
2015-06-25 12:40:00,68.74,68.75,68.68,68.7,40649.0,64.1109,64.1203,64.055,64.0736,40649.0
2015-06-25 12:45:00,68.7,68.75,68.69,68.73,10784.0,64.0736,64.1203,64.0643,64.1016,10784.0
2015-06-25 12:50:00,68.74,68.76,68.73,68.74,16951.0,64.1109,64.1296,64.1016,64.1109,16951.0
2015-06-25 12:55:00,68.75,68.75,68.72,68.73,16607.0,64.1203,64.1203,64.0923,64.1016,16607.0
2015-06-25 13:00:00,68.74,68.75,68.7,68.72,21064.0,64.1109,64.1203,64.0736,64.0923,21064.0
2015-06-25 13:05:00,68.72,68.74,68.71,68.74,8297.0,64.0923,64.1109,64.083,64.1109,8297.0
2015-06-25 13:10:00,68.74,68.78,68.73,68.77,27130.0,64.1109,64.1483,64.1016,64.1389,27130.0
2015-06-25 13:15:00,68.77,68.83,68.77,68.83,23208.0,64.1389,64.1949,64.1389,64.1949,23208.0
2015-06-25 13:20:00,68.83,68.83,68.79,68.81,18355.0,64.1949,64.1949,64.1576,64.1762,18355.0
2015-06-25 13:25:00,68.8,68.82,68.79,68.81,12637.0,64.1669,64.1856,64.1576,64.1762,12637.0
2015-06-25 13:30:00,68.81,68.82,68.79,68.79,47014.0,64.1762,64.1856,64.1576,64.1576,47014.0
2015-06-25 13:35:00,68.79,68.82,68.77,68.81,32266.0,64.1576,64.1856,64.1389,64.1762,32266.0
2015-06-25 13:40:00,68.8,68.84,68.78,68.79,25067.0,64.1669,64.2042,64.1483,64.1576,25067.0
2015-06-25 13:45:00,68.79,68.84,68.79,68.84,22639.0,64.1576,64.2042,64.1576,64.2042,22639.0
2015-06-25 13:50:00,68.83,68.84,68.8,68.82,17780.0,64.1949,64.2042,64.1669,64.1856,17780.0
2015-06-25 13:55:00,68.82,68.82,68.79,68.8,20668.0,64.1856,64.1856,64.1576,64.1669,20668.0
2015-06-25 14:00:00,68.8,68.81,68.72,68.73,28360.0,64.1669,64.1762,64.0923,64.1016,28360.0
2015-06-25 14:05:00,68.73,68.73,68.62,68.65,47159.0,64.1016,64.1016,63.999,64.027,47159.0
2015-06-25 14:10:00,68.65,68.66,68.62,68.66,83068.0,64.027,64.0363,63.999,64.0363,83068.0
2015-06-25 14:15:00,68.66,68.67,68.64,68.66,31352.0,64.0363,64.0457,64.0177,64.0363,31352.0
2015-06-25 14:20:00,68.66,68.67,68.63,68.64,47671.0,64.0363,64.0457,64.0084,64.0177,47671.0
2015-06-25 14:25:00,68.64,68.65,68.55,68.58,81694.0,64.0177,64.027,63.9337,63.9617,81694.0
2015-06-25 14:30:00,68.58,68.63,68.57,68.61,30025.0,63.9617,64.0084,63.9524,63.9897,30025.0
2015-06-25 14:35:00,68.62,68.69,68.61,68.66,35136.0,63.999,64.0643,63.9897,64.0363,35136.0
2015-06-25 14:40:00,68.66,68.72,68.66,68.72,39949.0,64.0363,64.0923,64.0363,64.0923,39949.0
2015-06-25 14:45:00,68.72,68.74,68.66,68.69,27450.0,64.0923,64.1109,64.0363,64.0643,27450.0
2015-06-25 14:50:00,68.69,68.7,68.63,68.7,58554.0,64.0643,64.0736,64.0084,64.0736,58554.0
2015-06-25 14:55:00,68.69,68.72,68.64,68.72,31730.0,64.0643,64.0923,64.0177,64.0923,31730.0
2015-06-25 15:00:00,68.71,68.78,68.68,68.77,55087.0,64.083,64.1483,64.055,64.1389,55087.0
2015-06-25 15:05:00,68.77,68.82,68.75,68.81,49992.0,64.1389,64.1856,64.1203,64.1762,49992.0
2015-06-25 15:10:00,68.81,68.82,68.75,68.76,60206.0,64.1762,64.1856,64.1203,64.1296,60206.0
2015-06-25 15:15:00,68.76,68.77,68.74,68.75,59696.0,64.1296,64.1389,64.1109,64.1203,59696.0
2015-06-25 15:20:00,68.76,68.8,68.75,68.8,40676.0,64.1296,64.1669,64.1203,64.1669,40676.0
2015-06-25 15:25:00,68.8,68.81,68.75,68.77,50328.0,64.1669,64.1762,64.1203,64.1389,50328.0
2015-06-25 15:30:00,68.77,68.79,68.69,68.7,65233.0,64.1389,64.1576,64.0643,64.0736,65233.0
2015-06-25 15:35:00,68.71,68.73,68.66,68.72,70612.0,64.083,64.1016,64.0363,64.0923,70612.0
2015-06-25 15:40:00,68.72,68.75,68.67,68.71,99539.0,64.0923,64.1203,64.0457,64.083,99539.0
2015-06-25 15:45:00,68.71,68.74,68.69,68.72,95803.0,64.083,64.1109,64.0643,64.0923,95803.0
2015-06-25 15:50:00,68.72,68.73,68.69,68.71,113041.0,64.0923,64.1016,64.0643,64.083,113041.0
2015-06-25 15:55:00,68.72,68.73,68.62,68.67,392629.0,64.0923,64.1016,63.999,64.0457,392629.0
2015-06-26 09:30:00,68.7,68.95,68.7,68.74,134912.0,64.0736,64.3068,64.0736,64.1109,134912.0
2015-06-26 09:35:00,68.73,68.73,68.59,68.67,43650.0,64.1016,64.1016,63.9711,64.0457,43650.0
2015-06-26 09:40:00,68.69,68.83,68.59,68.77,57879.0,64.0643,64.1949,63.9711,64.1389,57879.0
2015-06-26 09:45:00,68.8,68.84,68.61,68.68,61211.0,64.1669,64.2042,63.9897,64.055,61211.0
2015-06-26 09:50:00,68.7,68.7,68.55,68.66,66510.0,64.0736,64.0736,63.9337,64.0363,66510.0
2015-06-26 09:55:00,68.66,68.76,68.63,68.69,31916.0,64.0363,64.1296,64.0084,64.0643,31916.0
2015-06-26 10:00:00,68.66,68.74,68.6,68.67,31620.0,64.0363,64.1109,63.9804,64.0457,31620.0
2015-06-26 10:05:00,68.68,68.7,68.58,68.64,36142.0,64.055,64.0736,63.9617,64.0177,36142.0
2015-06-26 10:10:00,68.64,68.64,68.53,68.59,26481.0,64.0177,64.0177,63.9151,63.9711,26481.0
2015-06-26 10:15:00,68.59,68.65,68.55,68.63,55344.0,63.9711,64.027,63.9337,64.0084,55344.0
2015-06-26 10:20:00,68.62,68.66,68.52,68.56,41246.0,63.999,64.0363,63.9058,63.9431,41246.0
2015-06-26 10:25:00,68.56,68.68,68.55,68.68,45951.0,63.9431,64.055,63.9337,64.055,45951.0
2015-06-26 10:30:00,68.69,68.69,68.61,68.65,29612.0,64.0643,64.0643,63.9897,64.027,29612.0
2015-06-26 10:35:00,68.65,68.78,68.64,68.75,56278.0,64.027,64.1483,64.0177,64.1203,56278.0
2015-06-26 10:40:00,68.75,68.77,68.65,68.67,37609.0,64.1203,64.1389,64.027,64.0457,37609.0
2015-06-26 10:45:00,68.67,68.71,68.65,68.66,19183.0,64.0457,64.083,64.027,64.0363,19183.0
2015-06-26 10:50:00,68.66,68.68,68.59,68.63,19078.0,64.0363,64.055,63.9711,64.0084,19078.0
2015-06-26 10:55:00,68.63,68.63,68.51,68.53,65032.0,64.0084,64.0084,63.8964,63.9151,65032.0
2015-06-26 11:00:00,68.52,68.59,68.52,68.55,36143.0,63.9058,63.9711,63.9058,63.9337,36143.0
2015-06-26 11:05:00,68.55,68.59,68.51,68.57,49616.0,63.9337,63.9711,63.8964,63.9524,49616.0
2015-06-26 11:10:00,68.57,68.61,68.55,68.6,45489.0,63.9524,63.9897,63.9337,63.9804,45489.0
2015-06-26 11:15:00,68.6,68.65,68.59,68.63,22690.0,63.9804,64.027,63.9711,64.0084,22690.0
2015-06-26 11:20:00,68.65,68.68,68.63,68.65,22434.0,64.027,64.055,64.0084,64.027,22434.0
2015-06-26 11:25:00,68.65,68.69,68.62,68.67,28466.0,64.027,64.0643,63.999,64.0457,28466.0
2015-06-26 11:30:00,68.67,68.71,68.61,68.64,37936.0,64.0457,64.083,63.9897,64.0177,37936.0
2015-06-26 11:35:00,68.63,68.67,68.61,68.66,28712.0,64.0084,64.0457,63.9897,64.0363,28712.0
2015-06-26 11:40:00,68.67,69.21,68.63,68.7,92839.0,64.0457,64.5493,64.0084,64.0736,92839.0
2015-06-26 11:45:00,68.7,68.74,68.68,68.7,24078.0,64.0736,64.1109,64.055,64.0736,24078.0
2015-06-26 11:50:00,68.7,68.74,68.61,68.62,50651.0,64.0736,64.1109,63.9897,63.999,50651.0
2015-06-26 11:55:00,68.63,68.66,68.61,68.65,38553.0,64.0084,64.0363,63.9897,64.027,38553.0
2015-06-26 12:00:00,68.65,68.69,68.62,68.64,67625.0,64.027,64.0643,63.999,64.0177,67625.0
2015-06-26 12:05:00,68.64,68.65,68.58,68.58,42089.0,64.0177,64.027,63.9617,63.9617,42089.0
2015-06-26 12:10:00,68.6,68.63,68.59,68.59,16929.0,63.9804,64.0084,63.9711,63.9711,16929.0
2015-06-26 12:15:00,68.6,68.63,68.57,68.6,56558.0,63.9804,64.0084,63.9524,63.9804,56558.0
2015-06-26 12:20:00,68.6,68.62,68.57,68.6,29564.0,63.9804,63.999,63.9524,63.9804,29564.0
2015-06-26 12:25:00,68.61,68.61,68.58,68.6,21323.0,63.9897,63.9897,63.9617,63.9804,21323.0
2015-06-26 12:30:00,68.59,68.67,68.58,68.64,33502.0,63.9711,64.0457,63.9617,64.0177,33502.0
2015-06-26 12:35:00,68.63,68.71,68.62,68.68,38926.0,64.0084,64.083,63.999,64.055,38926.0
2015-06-26 12:40:00,68.67,68.72,68.67,68.69,45872.0,64.0457,64.0923,64.0457,64.0643,45872.0
2015-06-26 12:45:00,68.71,68.71,68.64,68.64,27572.0,64.083,64.083,64.0177,64.0177,27572.0
2015-06-26 12:50:00,68.65,68.7,68.62,68.65,60632.0,64.027,64.0736,63.999,64.027,60632.0
2015-06-26 12:55:00,68.64,68.65,68.51,68.52,67557.0,64.0177,64.027,63.8964,63.9058,67557.0
2015-06-26 13:00:00,68.52,68.59,68.44,68.5,118683.0,63.9058,63.9711,63.8312,63.8871,118683.0
2015-06-26 13:05:00,68.5,68.54,68.49,68.52,59474.0,63.8871,63.9244,63.8778,63.9058,59474.0
2015-06-26 13:10:00,68.52,68.52,68.45,68.49,52839.0,63.9058,63.9058,63.8405,63.8778,52839.0
2015-06-26 13:15:00,68.49,68.51,68.44,68.44,44889.0,63.8778,63.8964,63.8312,63.8312,44889.0
2015-06-26 13:20:00,68.45,68.47,68.41,68.45,43049.0,63.8405,63.8591,63.8032,63.8405,43049.0
2015-06-26 13:25:00,68.46,68.54,68.45,68.5,41341.0,63.8498,63.9244,63.8405,63.8871,41341.0
2015-06-26 13:30:00,68.5,68.54,68.5,68.53,28751.0,63.8871,63.9244,63.8871,63.9151,28751.0
2015-06-26 13:35:00,68.52,68.55,68.5,68.5,27206.0,63.9058,63.9337,63.8871,63.8871,27206.0
2015-06-26 13:40:00,68.51,68.72,68.5,68.69,57359.0,63.8964,64.0923,63.8871,64.0643,57359.0
2015-06-26 13:45:00,68.7,68.74,68.66,68.69,28734.0,64.0736,64.1109,64.0363,64.0643,28734.0
2015-06-26 13:50:00,68.7,68.73,68.69,68.7,31884.0,64.0736,64.1016,64.0643,64.0736,31884.0
2015-06-26 13:55:00,68.7,68.73,68.7,68.7,23583.0,64.0736,64.1016,64.0736,64.0736,23583.0
2015-06-26 14:00:00,68.71,68.76,68.7,68.73,45256.0,64.083,64.1296,64.0736,64.1016,45256.0
2015-06-26 14:05:00,68.73,68.73,68.68,68.7,28080.0,64.1016,64.1016,64.055,64.0736,28080.0
2015-06-26 14:10:00,68.7,68.7,68.62,68.64,38131.0,64.0736,64.0736,63.999,64.0177,38131.0
2015-06-26 14:15:00,68.64,68.7,68.57,68.68,74212.0,64.0177,64.0736,63.9524,64.055,74212.0
2015-06-26 14:20:00,68.67,68.72,68.67,68.72,21307.0,64.0457,64.0923,64.0457,64.0923,21307.0
2015-06-26 14:25:00,68.72,68.73,68.69,68.72,31717.0,64.0923,64.1016,64.0643,64.0923,31717.0
2015-06-26 14:30:00,68.72,68.8,68.71,68.8,41391.0,64.0923,64.1669,64.083,64.1669,41391.0
2015-06-26 14:35:00,68.79,68.87,68.79,68.86,53567.0,64.1576,64.2322,64.1576,64.2229,53567.0
2015-06-26 14:40:00,68.86,68.88,68.77,68.79,38509.0,64.2229,64.2415,64.1389,64.1576,38509.0
2015-06-26 14:45:00,68.79,68.82,68.76,68.8,44475.0,64.1576,64.1856,64.1296,64.1669,44475.0
2015-06-26 14:50:00,68.79,68.83,68.78,68.83,39328.0,64.1576,64.1949,64.1483,64.1949,39328.0
2015-06-26 14:55:00,68.83,68.9,68.82,68.87,68030.0,64.1949,64.2602,64.1856,64.2322,68030.0
2015-06-26 15:00:00,68.87,68.93,68.84,68.93,64486.0,64.2322,64.2882,64.2042,64.2882,64486.0
2015-06-26 15:05:00,68.93,68.99,68.93,68.98,67004.0,64.2882,64.3441,64.2882,64.3348,67004.0
2015-06-26 15:10:00,68.98,69.01,68.94,68.95,65985.0,64.3348,64.3628,64.2975,64.3068,65985.0
2015-06-26 15:15:00,68.95,69.09,68.95,69.06,100561.0,64.3068,64.4374,64.3068,64.4094,100561.0
2015-06-26 15:20:00,69.07,69.1,68.97,68.97,69805.0,64.4187,64.4467,64.3255,64.3255,69805.0
2015-06-26 15:25:00,68.97,68.99,68.94,68.98,42880.0,64.3255,64.3441,64.2975,64.3348,42880.0
2015-06-26 15:30:00,68.97,69.01,68.96,68.97,77187.0,64.3255,64.3628,64.3161,64.3255,77187.0
2015-06-26 15:35:00,68.97,68.97,68.84,68.86,86657.0,64.3255,64.3255,64.2042,64.2229,86657.0
2015-06-26 15:40:00,68.87,68.89,68.84,68.88,80942.0,64.2322,64.2508,64.2042,64.2415,80942.0
2015-06-26 15:45:00,68.88,68.89,68.68,68.69,285370.0,64.2415,64.2508,64.055,64.0643,285370.0
2015-06-26 15:50:00,68.69,68.76,68.69,68.74,208906.0,64.0643,64.1296,64.0643,64.1109,208906.0
2015-06-26 15:55:00,68.74,68.81,68.71,68.75,368882.0,64.1109,64.1762,64.083,64.1203,368882.0
2015-06-29 09:30:00,67.99,68.49,67.93,68.33,328285.0,63.4115,63.8778,63.3555,63.7286,328285.0
2015-06-29 09:35:00,68.36,68.39,68.02,68.2,94946.0,63.7565,63.7845,63.4394,63.6073,94946.0
2015-06-29 09:40:00,68.23,68.3,68.11,68.21,59606.0,63.6353,63.7006,63.5234,63.6166,59606.0
2015-06-29 09:45:00,68.25,68.3,68.19,68.24,73077.0,63.6539,63.7006,63.598,63.6446,73077.0
2015-06-29 09:50:00,68.22,68.28,68.08,68.22,64951.0,63.626,63.6819,63.4954,63.626,64951.0
2015-06-29 09:55:00,68.19,68.19,67.76,67.8,247315.0,63.598,63.598,63.1969,63.2343,247315.0
2015-06-29 10:00:00,67.78,67.8,67.71,67.75,129664.0,63.2156,63.2343,63.1503,63.1876,129664.0
2015-06-29 10:05:00,67.75,67.81,67.65,67.72,142412.0,63.1876,63.2436,63.0944,63.1596,142412.0
2015-06-29 10:10:00,67.71,67.73,67.61,67.64,120155.0,63.1503,63.169,63.057,63.085,120155.0
2015-06-29 10:15:00,67.65,67.75,67.56,67.63,115696.0,63.0944,63.1876,63.0104,63.0757,115696.0
2015-06-29 10:20:00,67.63,67.65,67.55,67.63,94204.0,63.0757,63.0944,63.0011,63.0757,94204.0
2015-06-29 10:25:00,67.63,67.64,67.52,67.54,126041.0,63.0757,63.085,62.9731,62.9918,126041.0
2015-06-29 10:30:00,67.53,67.53,67.41,67.5,81325.0,62.9824,62.9824,62.8705,62.9545,81325.0
2015-06-29 10:35:00,67.5,67.54,67.45,67.5,62764.0,62.9545,62.9918,62.9078,62.9545,62764.0
2015-06-29 10:40:00,67.51,67.51,67.45,67.5,47626.0,62.9638,62.9638,62.9078,62.9545,47626.0
2015-06-29 10:45:00,67.5,67.57,67.46,67.51,56452.0,62.9545,63.0197,62.9171,62.9638,56452.0
2015-06-29 10:50:00,67.51,67.52,67.45,67.47,42674.0,62.9638,62.9731,62.9078,62.9265,42674.0
2015-06-29 10:55:00,67.47,67.48,67.23,67.27,88387.0,62.9265,62.9358,62.7026,62.7399,88387.0
2015-06-29 11:00:00,67.26,67.32,67.23,67.26,61343.0,62.7306,62.7866,62.7026,62.7306,61343.0
2015-06-29 11:05:00,67.26,67.27,67.13,67.17,98852.0,62.7306,62.7399,62.6094,62.6467,98852.0
2015-06-29 11:10:00,67.17,67.17,67.09,67.1,66942.0,62.6467,62.6467,62.5721,62.5814,66942.0
2015-06-29 11:15:00,67.1,67.16,67.07,67.09,71661.0,62.5814,62.6373,62.5534,62.5721,71661.0
2015-06-29 11:20:00,67.09,67.22,67.09,67.17,53222.0,62.5721,62.6933,62.5721,62.6467,53222.0
2015-06-29 11:25:00,67.17,67.2,67.12,67.16,40421.0,62.6467,62.6747,62.6,62.6373,40421.0
2015-06-29 11:30:00,67.16,67.17,67.01,67.02,85176.0,62.6373,62.6467,62.4974,62.5068,85176.0
2015-06-29 11:35:00,67.03,67.07,66.98,67.0,200790.0,62.5161,62.5534,62.4695,62.4881,200790.0
2015-06-29 11:40:00,67.01,67.02,66.96,67.0,98071.0,62.4974,62.5068,62.4508,62.4881,98071.0
2015-06-29 11:45:00,67.0,67.07,66.98,67.06,78192.0,62.4881,62.5534,62.4695,62.5441,78192.0
2015-06-29 11:50:00,67.06,67.07,66.95,66.99,134404.0,62.5441,62.5534,62.4415,62.4788,134404.0
2015-06-29 11:55:00,66.99,67.09,66.98,67.09,40704.0,62.4788,62.5721,62.4695,62.5721,40704.0
2015-06-29 12:00:00,67.08,67.11,67.05,67.09,54647.0,62.5627,62.5907,62.5348,62.5721,54647.0
2015-06-29 12:05:00,67.08,67.2,67.08,67.2,25117.0,62.5627,62.6747,62.5627,62.6747,25117.0
2015-06-29 12:10:00,67.19,67.19,67.07,67.07,44363.0,62.6653,62.6653,62.5534,62.5534,44363.0
2015-06-29 12:15:00,67.08,67.11,67.01,67.02,40014.0,62.5627,62.5907,62.4974,62.5068,40014.0
2015-06-29 12:20:00,67.02,67.04,67.0,67.03,41070.0,62.5068,62.5254,62.4881,62.5161,41070.0
2015-06-29 12:25:00,67.03,67.07,67.0,67.04,37865.0,62.5161,62.5534,62.4881,62.5254,37865.0
2015-06-29 12:30:00,67.04,67.1,67.02,67.05,34016.0,62.5254,62.5814,62.5068,62.5348,34016.0
2015-06-29 12:35:00,67.05,67.08,67.01,67.01,28643.0,62.5348,62.5627,62.4974,62.4974,28643.0
2015-06-29 12:40:00,67.02,67.04,67.0,67.01,24025.0,62.5068,62.5254,62.4881,62.4974,24025.0
2015-06-29 12:45:00,67.02,67.04,67.0,67.01,37114.0,62.5068,62.5254,62.4881,62.4974,37114.0
2015-06-29 12:50:00,67.01,67.05,66.97,67.03,69972.0,62.4974,62.5348,62.4601,62.5161,69972.0
2015-06-29 12:55:00,67.03,67.05,67.0,67.04,24766.0,62.5161,62.5348,62.4881,62.5254,24766.0
2015-06-29 13:00:00,67.04,67.04,66.95,66.98,27627.0,62.5254,62.5254,62.4415,62.4695,27627.0
2015-06-29 13:05:00,66.98,67.0,66.91,66.97,45633.0,62.4695,62.4881,62.4042,62.4601,45633.0
2015-06-29 13:10:00,66.96,67.0,66.94,66.95,41348.0,62.4508,62.4881,62.4322,62.4415,41348.0
2015-06-29 13:15:00,66.96,67.07,66.95,67.06,38587.0,62.4508,62.5534,62.4415,62.5441,38587.0
2015-06-29 13:20:00,67.06,67.14,67.06,67.14,29324.0,62.5441,62.6187,62.5441,62.6187,29324.0
2015-06-29 13:25:00,67.13,67.13,67.05,67.08,36920.0,62.6094,62.6094,62.5348,62.5627,36920.0
2015-06-29 13:30:00,67.09,67.13,67.05,67.13,42669.0,62.5721,62.6094,62.5348,62.6094,42669.0
2015-06-29 13:35:00,67.15,67.15,67.06,67.14,35710.0,62.628,62.628,62.5441,62.6187,35710.0
2015-06-29 13:40:00,67.13,67.14,66.97,67.0,47128.0,62.6094,62.6187,62.4601,62.4881,47128.0
2015-06-29 13:45:00,67.0,67.06,66.97,67.0,58701.0,62.4881,62.5441,62.4601,62.4881,58701.0
2015-06-29 13:50:00,67.01,67.06,66.95,66.95,114530.0,62.4974,62.5441,62.4415,62.4415,114530.0
2015-06-29 13:55:00,66.95,67.0,66.9,67.0,103573.0,62.4415,62.4881,62.3949,62.4881,103573.0
2015-06-29 14:00:00,67.0,67.02,66.99,67.0,44918.0,62.4881,62.5068,62.4788,62.4881,44918.0
2015-06-29 14:05:00,67.01,67.02,66.96,66.97,54989.0,62.4974,62.5068,62.4508,62.4601,54989.0
2015-06-29 14:10:00,66.97,67.0,66.87,66.89,71125.0,62.4601,62.4881,62.3669,62.3855,71125.0
2015-06-29 14:15:00,66.88,66.96,66.85,66.95,63169.0,62.3762,62.4508,62.3482,62.4415,63169.0
2015-06-29 14:20:00,66.95,67.0,66.83,66.86,74050.0,62.4415,62.4881,62.3296,62.3576,74050.0
2015-06-29 14:25:00,66.87,66.87,66.78,66.8,48023.0,62.3669,62.3669,62.2829,62.3016,48023.0
2015-06-29 14:30:00,66.79,66.81,66.76,66.78,54650.0,62.2923,62.3109,62.2643,62.2829,54650.0
2015-06-29 14:35:00,66.77,66.97,66.77,66.96,76007.0,62.2736,62.4601,62.2736,62.4508,76007.0
2015-06-29 14:40:00,66.96,67.04,66.91,67.03,52546.0,62.4508,62.5254,62.4042,62.5161,52546.0
2015-06-29 14:45:00,67.02,67.14,67.01,67.01,57870.0,62.5068,62.6187,62.4974,62.4974,57870.0
2015-06-29 14:50:00,67.01,67.01,66.95,66.99,54592.0,62.4974,62.4974,62.4415,62.4788,54592.0
2015-06-29 14:55:00,66.98,67.02,66.95,66.95,67633.0,62.4695,62.5068,62.4415,62.4415,67633.0
2015-06-29 15:00:00,66.95,67.02,66.88,66.9,58426.0,62.4415,62.5068,62.3762,62.3949,58426.0
2015-06-29 15:05:00,66.9,67.0,66.89,66.92,71388.0,62.3949,62.4881,62.3855,62.4135,71388.0
2015-06-29 15:10:00,66.92,67.02,66.91,66.95,79680.0,62.4135,62.5068,62.4042,62.4415,79680.0
2015-06-29 15:15:00,66.95,67.02,66.89,66.98,85383.0,62.4415,62.5068,62.3855,62.4695,85383.0
2015-06-29 15:20:00,66.99,67.07,66.96,67.04,107403.0,62.4788,62.5534,62.4508,62.5254,107403.0
2015-06-29 15:25:00,67.05,67.05,66.99,66.99,179055.0,62.5348,62.5348,62.4788,62.4788,179055.0
2015-06-29 15:30:00,66.99,66.99,66.84,66.89,134546.0,62.4788,62.4788,62.3389,62.3855,134546.0
2015-06-29 15:35:00,66.88,66.89,66.81,66.83,126424.0,62.3762,62.3855,62.3109,62.3296,126424.0
2015-06-29 15:40:00,66.83,66.85,66.78,66.79,150516.0,62.3296,62.3482,62.2829,62.2923,150516.0
2015-06-29 15:45:00,66.78,66.8,66.69,66.8,216530.0,62.2829,62.3016,62.199,62.3016,216530.0
2015-06-29 15:50:00,66.79,66.93,66.79,66.85,153661.0,62.2923,62.4228,62.2923,62.3482,153661.0
2015-06-29 15:55:00,66.84,66.85,66.69,66.73,372909.0,62.3389,62.3482,62.199,62.2363,372909.0
2015-06-30 09:30:00,67.34,67.36,67.01,67.18,223920.0,62.8052,62.8239,62.4974,62.656,223920.0
2015-06-30 09:35:00,67.17,67.41,67.14,67.34,83417.0,62.6467,62.8705,62.6187,62.8052,83417.0
2015-06-30 09:40:00,67.33,67.34,67.1,67.24,70961.0,62.7959,62.8052,62.5814,62.712,70961.0
2015-06-30 09:45:00,67.23,67.29,67.01,67.19,83328.0,62.7026,62.7586,62.4974,62.6653,83328.0
2015-06-30 09:50:00,67.18,67.34,67.1,67.11,87361.0,62.656,62.8052,62.5814,62.5907,87361.0
2015-06-30 09:55:00,67.1,67.13,67.02,67.1,57685.0,62.5814,62.6094,62.5068,62.5814,57685.0
2015-06-30 10:00:00,67.09,67.15,67.02,67.04,39318.0,62.5721,62.628,62.5068,62.5254,39318.0
2015-06-30 10:05:00,67.04,67.09,67.01,67.02,32069.0,62.5254,62.5721,62.4974,62.5068,32069.0
2015-06-30 10:10:00,67.02,67.06,66.92,66.93,46913.0,62.5068,62.5441,62.4135,62.4228,46913.0
2015-06-30 10:15:00,66.93,67.03,66.9,66.99,31518.0,62.4228,62.5161,62.3949,62.4788,31518.0
2015-06-30 10:20:00,66.99,67.02,66.91,66.95,43704.0,62.4788,62.5068,62.4042,62.4415,43704.0
2015-06-30 10:25:00,66.95,67.08,66.94,67.04,45635.0,62.4415,62.5627,62.4322,62.5254,45635.0
2015-06-30 10:30:00,67.02,67.03,66.91,66.95,50499.0,62.5068,62.5161,62.4042,62.4415,50499.0
2015-06-30 10:35:00,66.95,66.97,66.91,66.94,38088.0,62.4415,62.4601,62.4042,62.4322,38088.0
2015-06-30 10:40:00,66.94,66.95,66.86,66.9,64824.0,62.4322,62.4415,62.3576,62.3949,64824.0
2015-06-30 10:45:00,66.89,66.96,66.79,66.85,75502.0,62.3855,62.4508,62.2923,62.3482,75502.0
2015-06-30 10:50:00,66.85,66.95,66.78,66.93,49498.0,62.3482,62.4415,62.2829,62.4228,49498.0
2015-06-30 10:55:00,66.94,67.09,66.91,67.0,49671.0,62.4322,62.5721,62.4042,62.4881,49671.0
2015-06-30 11:00:00,67.01,67.07,66.99,67.04,45825.0,62.4974,62.5534,62.4788,62.5254,45825.0
2015-06-30 11:05:00,67.05,67.14,67.04,67.14,77240.0,62.5348,62.6187,62.5254,62.6187,77240.0
2015-06-30 11:10:00,67.15,67.19,67.09,67.11,69827.0,62.628,62.6653,62.5721,62.5907,69827.0
2015-06-30 11:15:00,67.11,67.22,67.11,67.17,66133.0,62.5907,62.6933,62.5907,62.6467,66133.0
2015-06-30 11:20:00,67.16,67.2,67.13,67.15,36380.0,62.6373,62.6747,62.6094,62.628,36380.0
2015-06-30 11:25:00,67.17,67.19,67.0,67.0,128279.0,62.6467,62.6653,62.4881,62.4881,128279.0
2015-06-30 11:30:00,66.99,67.04,66.83,66.88,61498.0,62.4788,62.5254,62.3296,62.3762,61498.0
2015-06-30 11:35:00,66.88,66.92,66.87,66.92,20961.0,62.3762,62.4135,62.3669,62.4135,20961.0
2015-06-30 11:40:00,66.94,66.97,66.86,66.96,60996.0,62.4322,62.4601,62.3576,62.4508,60996.0
2015-06-30 11:45:00,66.96,67.05,66.94,67.04,29207.0,62.4508,62.5348,62.4322,62.5254,29207.0
2015-06-30 11:50:00,67.05,67.05,66.92,66.98,28117.0,62.5348,62.5348,62.4135,62.4695,28117.0
2015-06-30 11:55:00,66.98,67.03,66.95,66.96,54492.0,62.4695,62.5161,62.4415,62.4508,54492.0
2015-06-30 12:00:00,66.96,67.01,66.96,67.0,132396.0,62.4508,62.4974,62.4508,62.4881,132396.0
2015-06-30 12:05:00,67.0,67.05,66.97,67.05,76667.0,62.4881,62.5348,62.4601,62.5348,76667.0
2015-06-30 12:10:00,67.05,67.05,67.0,67.02,18860.0,62.5348,62.5348,62.4881,62.5068,18860.0
2015-06-30 12:15:00,67.01,67.02,66.96,67.0,32662.0,62.4974,62.5068,62.4508,62.4881,32662.0
2015-06-30 12:20:00,67.0,67.03,66.86,66.88,32282.0,62.4881,62.5161,62.3576,62.3762,32282.0
2015-06-30 12:25:00,66.89,66.95,66.8,66.83,25526.0,62.3855,62.4415,62.3016,62.3296,25526.0
2015-06-30 12:30:00,66.84,66.88,66.77,66.82,46041.0,62.3389,62.3762,62.2736,62.3202,46041.0
2015-06-30 12:35:00,66.83,66.87,66.79,66.84,22673.0,62.3296,62.3669,62.2923,62.3389,22673.0
2015-06-30 12:40:00,66.84,66.89,66.83,66.84,24508.0,62.3389,62.3855,62.3296,62.3389,24508.0
2015-06-30 12:45:00,66.83,66.85,66.79,66.84,26202.0,62.3296,62.3482,62.2923,62.3389,26202.0
2015-06-30 12:50:00,66.83,66.86,66.8,66.83,25371.0,62.3296,62.3576,62.3016,62.3296,25371.0
2015-06-30 12:55:00,66.83,66.88,66.81,66.88,20826.0,62.3296,62.3762,62.3109,62.3762,20826.0
2015-06-30 13:00:00,66.88,66.98,66.83,66.95,27065.0,62.3762,62.4695,62.3296,62.4415,27065.0
2015-06-30 13:05:00,66.96,66.96,66.84,66.87,21169.0,62.4508,62.4508,62.3389,62.3669,21169.0
2015-06-30 13:10:00,66.88,66.91,66.81,66.81,37122.0,62.3762,62.4042,62.3109,62.3109,37122.0
2015-06-30 13:15:00,66.82,66.84,66.76,66.8,26774.0,62.3202,62.3389,62.2643,62.3016,26774.0
2015-06-30 13:20:00,66.82,66.85,66.78,66.84,44949.0,62.3202,62.3482,62.2829,62.3389,44949.0
2015-06-30 13:25:00,66.85,67.0,66.85,66.98,55916.0,62.3482,62.4881,62.3482,62.4695,55916.0
2015-06-30 13:30:00,66.98,67.07,66.94,67.03,29681.0,62.4695,62.5534,62.4322,62.5161,29681.0
2015-06-30 13:35:00,67.05,67.09,67.01,67.04,25594.0,62.5348,62.5721,62.4974,62.5254,25594.0
2015-06-30 13:40:00,67.04,67.09,67.01,67.04,28578.0,62.5254,62.5721,62.4974,62.5254,28578.0
2015-06-30 13:45:00,67.06,67.07,67.02,67.06,23163.0,62.5441,62.5534,62.5068,62.5441,23163.0
2015-06-30 13:50:00,67.05,67.17,67.05,67.14,28821.0,62.5348,62.6467,62.5348,62.6187,28821.0
2015-06-30 13:55:00,67.14,67.14,67.06,67.11,25772.0,62.6187,62.6187,62.5441,62.5907,25772.0
2015-06-30 14:00:00,67.1,67.23,67.1,67.23,123715.0,62.5814,62.7026,62.5814,62.7026,123715.0
2015-06-30 14:05:00,67.23,67.48,67.21,67.42,110704.0,62.7026,62.9358,62.684,62.8798,110704.0
2015-06-30 14:10:00,67.42,67.44,67.38,67.42,44248.0,62.8798,62.8985,62.8425,62.8798,44248.0
2015-06-30 14:15:00,67.43,67.44,67.36,67.37,83360.0,62.8892,62.8985,62.8239,62.8332,83360.0
2015-06-30 14:20:00,67.36,67.39,67.31,67.32,60190.0,62.8239,62.8519,62.7772,62.7866,60190.0
2015-06-30 14:25:00,67.32,67.34,67.24,67.29,54727.0,62.7866,62.8052,62.712,62.7586,54727.0
2015-06-30 14:30:00,67.29,67.3,67.24,67.28,37176.0,62.7586,62.7679,62.712,62.7493,37176.0
2015-06-30 14:35:00,67.28,67.31,67.24,67.24,95881.0,62.7493,62.7772,62.712,62.712,95881.0
2015-06-30 14:40:00,67.24,67.25,67.15,67.21,54297.0,62.712,62.7213,62.628,62.684,54297.0
2015-06-30 14:45:00,67.21,67.21,67.09,67.2,61168.0,62.684,62.684,62.5721,62.6747,61168.0
2015-06-30 14:50:00,67.19,67.19,67.08,67.09,76618.0,62.6653,62.6653,62.5627,62.5721,76618.0
2015-06-30 14:55:00,67.1,67.16,67.09,67.16,115895.0,62.5814,62.6373,62.5721,62.6373,115895.0
2015-06-30 15:00:00,67.15,67.25,67.14,67.2,121513.0,62.628,62.7213,62.6187,62.6747,121513.0
2015-06-30 15:05:00,67.2,67.22,67.15,67.19,66248.0,62.6747,62.6933,62.628,62.6653,66248.0
2015-06-30 15:10:00,67.2,67.24,67.11,67.13,81270.0,62.6747,62.712,62.5907,62.6094,81270.0
2015-06-30 15:15:00,67.13,67.28,67.1,67.19,118666.0,62.6094,62.7493,62.5814,62.6653,118666.0
2015-06-30 15:20:00,67.18,67.22,67.1,67.12,88539.0,62.656,62.6933,62.5814,62.6,88539.0
2015-06-30 15:25:00,67.12,67.16,67.11,67.15,68077.0,62.6,62.6373,62.5907,62.628,68077.0
2015-06-30 15:30:00,67.15,67.28,67.15,67.2,68321.0,62.628,62.7493,62.628,62.6747,68321.0
2015-06-30 15:35:00,67.2,67.22,67.19,67.2,83297.0,62.6747,62.6933,62.6653,62.6747,83297.0
2015-06-30 15:40:00,67.2,67.2,67.09,67.19,117985.0,62.6747,62.6747,62.5721,62.6653,117985.0
2015-06-30 15:45:00,67.19,67.35,67.17,67.34,160586.0,62.6653,62.8146,62.6467,62.8052,160586.0
2015-06-30 15:50:00,67.34,67.39,67.28,67.35,168530.0,62.8052,62.8519,62.7493,62.8146,168530.0
2015-06-30 15:55:00,67.35,67.35,67.12,67.13,394989.0,62.8146,62.8146,62.6,62.6094,394989.0
2015-07-01 09:30:00,67.94,68.1,67.63,68.07,422711.0,63.3648,63.514,63.0757,63.4861,422711.0
2015-07-01 09:35:00,68.06,68.26,68.01,68.24,111697.0,63.4767,63.6633,63.4301,63.6446,111697.0
2015-07-01 09:40:00,68.25,68.3,68.18,68.21,80914.0,63.6539,63.7006,63.5887,63.6166,80914.0
2015-07-01 09:45:00,68.2,68.22,68.0,68.01,83104.0,63.6073,63.626,63.4208,63.4301,83104.0
2015-07-01 09:50:00,68.01,68.04,67.93,67.95,59298.0,63.4301,63.4581,63.3555,63.3741,59298.0
2015-07-01 09:55:00,67.96,68.12,67.96,68.11,54630.0,63.3835,63.5327,63.3835,63.5234,54630.0
2015-07-01 10:00:00,68.09,68.16,68.03,68.12,72962.0,63.5047,63.57,63.4488,63.5327,72962.0
2015-07-01 10:05:00,68.11,68.12,67.97,68.06,85853.0,63.5234,63.5327,63.3928,63.4767,85853.0
2015-07-01 10:10:00,68.06,68.07,67.91,68.05,68695.0,63.4767,63.4861,63.3368,63.4674,68695.0
2015-07-01 10:15:00,68.06,68.08,67.93,67.94,58447.0,63.4767,63.4954,63.3555,63.3648,58447.0
2015-07-01 10:20:00,67.96,68.04,67.96,67.99,29844.0,63.3835,63.4581,63.3835,63.4115,29844.0
2015-07-01 10:25:00,67.98,68.04,67.93,67.98,46994.0,63.4021,63.4581,63.3555,63.4021,46994.0
2015-07-01 10:30:00,67.97,68.01,67.73,67.86,78520.0,63.3928,63.4301,63.169,63.2902,78520.0
2015-07-01 10:35:00,67.86,67.96,67.82,67.84,47869.0,63.2902,63.3835,63.2529,63.2716,47869.0
2015-07-01 10:40:00,67.84,67.9,67.83,67.89,24873.0,63.2716,63.3275,63.2622,63.3182,24873.0
2015-07-01 10:45:00,67.91,67.91,67.73,67.76,35440.0,63.3368,63.3368,63.169,63.1969,35440.0
2015-07-01 10:50:00,67.75,67.78,67.68,67.78,198071.0,63.1876,63.2156,63.1223,63.2156,198071.0
2015-07-01 10:55:00,67.78,67.81,67.7,67.8,75500.0,63.2156,63.2436,63.141,63.2343,75500.0
2015-07-01 11:00:00,67.8,67.81,67.74,67.76,77857.0,63.2343,63.2436,63.1783,63.1969,77857.0
2015-07-01 11:05:00,67.75,67.82,67.75,67.77,85728.0,63.1876,63.2529,63.1876,63.2063,85728.0
2015-07-01 11:10:00,67.78,67.84,67.75,67.75,65402.0,63.2156,63.2716,63.1876,63.1876,65402.0
2015-07-01 11:15:00,67.76,67.82,67.76,67.79,59095.0,63.1969,63.2529,63.1969,63.2249,59095.0
2015-07-01 11:20:00,67.79,67.83,67.76,67.82,55009.0,63.2249,63.2622,63.1969,63.2529,55009.0
2015-07-01 11:25:00,67.82,67.86,67.78,67.81,51834.0,63.2529,63.2902,63.2156,63.2436,51834.0
2015-07-01 11:30:00,67.82,67.87,67.79,67.85,53414.0,63.2529,63.2995,63.2249,63.2809,53414.0
2015-07-01 11:35:00,67.85,67.85,67.77,67.81,38093.0,63.2809,63.2809,63.2063,63.2436,38093.0
2015-07-01 11:40:00,67.81,67.84,67.76,67.76,60614.0,63.2436,63.2716,63.1969,63.1969,60614.0
2015-07-01 11:45:00,67.76,67.85,67.73,67.85,35363.0,63.1969,63.2809,63.169,63.2809,35363.0
2015-07-01 11:50:00,67.85,67.89,67.85,67.86,52814.0,63.2809,63.3182,63.2809,63.2902,52814.0
2015-07-01 11:55:00,67.86,67.88,67.79,67.81,34050.0,63.2902,63.3089,63.2249,63.2436,34050.0
2015-07-01 12:00:00,67.79,67.87,67.75,67.81,30333.0,63.2249,63.2995,63.1876,63.2436,30333.0
2015-07-01 12:05:00,67.81,67.87,67.78,67.79,54805.0,63.2436,63.2995,63.2156,63.2249,54805.0
2015-07-01 12:10:00,67.79,67.8,67.73,67.75,42663.0,63.2249,63.2343,63.169,63.1876,42663.0
2015-07-01 12:15:00,67.75,67.77,67.69,67.72,38945.0,63.1876,63.2063,63.1317,63.1596,38945.0
2015-07-01 12:20:00,67.71,67.72,67.63,67.69,41951.0,63.1503,63.1596,63.0757,63.1317,41951.0
2015-07-01 12:25:00,67.7,67.77,67.69,67.74,44748.0,63.141,63.2063,63.1317,63.1783,44748.0
2015-07-01 12:30:00,67.73,67.79,67.73,67.79,27773.0,63.169,63.2249,63.169,63.2249,27773.0
2015-07-01 12:35:00,67.79,67.8,67.74,67.76,58484.0,63.2249,63.2343,63.1783,63.1969,58484.0
2015-07-01 12:40:00,67.76,67.77,67.63,67.65,59386.0,63.1969,63.2063,63.0757,63.0944,59386.0
2015-07-01 12:45:00,67.65,67.76,67.65,67.74,50132.0,63.0944,63.1969,63.0944,63.1783,50132.0
2015-07-01 12:50:00,67.75,67.78,67.74,67.75,54748.0,63.1876,63.2156,63.1783,63.1876,54748.0
2015-07-01 12:55:00,67.76,67.76,67.68,67.71,40740.0,63.1969,63.1969,63.1223,63.1503,40740.0
2015-07-01 13:00:00,67.71,67.73,67.65,67.72,82244.0,63.1503,63.169,63.0944,63.1596,82244.0
2015-07-01 13:05:00,67.73,67.74,67.63,67.64,42745.0,63.169,63.1783,63.0757,63.085,42745.0
2015-07-01 13:10:00,67.65,67.68,67.62,67.66,40367.0,63.0944,63.1223,63.0664,63.1037,40367.0
2015-07-01 13:15:00,67.66,67.68,67.64,67.67,34995.0,63.1037,63.1223,63.085,63.113,34995.0
2015-07-01 13:20:00,67.67,67.74,67.65,67.72,38822.0,63.113,63.1783,63.0944,63.1596,38822.0
2015-07-01 13:25:00,67.71,67.72,67.65,67.66,43174.0,63.1503,63.1596,63.0944,63.1037,43174.0
2015-07-01 13:30:00,67.67,67.75,67.67,67.72,44654.0,63.113,63.1876,63.113,63.1596,44654.0
2015-07-01 13:35:00,67.72,67.76,67.68,67.7,20395.0,63.1596,63.1969,63.1223,63.141,20395.0
2015-07-01 13:40:00,67.7,67.77,67.69,67.76,29557.0,63.141,63.2063,63.1317,63.1969,29557.0
2015-07-01 13:45:00,67.76,67.8,67.73,67.78,27603.0,63.1969,63.2343,63.169,63.2156,27603.0
2015-07-01 13:50:00,67.78,67.81,67.75,67.76,33583.0,63.2156,63.2436,63.1876,63.1969,33583.0
2015-07-01 13:55:00,67.77,67.78,67.65,67.67,44636.0,63.2063,63.2156,63.0944,63.113,44636.0
2015-07-01 14:00:00,67.66,67.69,67.53,67.62,53968.0,63.1037,63.1317,62.9824,63.0664,53968.0
2015-07-01 14:05:00,67.62,67.65,67.58,67.59,40913.0,63.0664,63.0944,63.0291,63.0384,40913.0
2015-07-01 14:10:00,67.59,67.65,67.56,67.64,29694.0,63.0384,63.0944,63.0104,63.085,29694.0
2015-07-01 14:15:00,67.64,67.7,67.62,67.7,29794.0,63.085,63.141,63.0664,63.141,29794.0
2015-07-01 14:20:00,67.7,67.71,67.66,67.66,26507.0,63.141,63.1503,63.1037,63.1037,26507.0
2015-07-01 14:25:00,67.66,67.73,67.65,67.7,41608.0,63.1037,63.169,63.0944,63.141,41608.0
2015-07-01 14:30:00,67.69,67.71,67.65,67.69,28075.0,63.1317,63.1503,63.0944,63.1317,28075.0
2015-07-01 14:35:00,67.68,67.72,67.65,67.7,33118.0,63.1223,63.1596,63.0944,63.141,33118.0
2015-07-01 14:40:00,67.69,67.72,67.67,67.7,35643.0,63.1317,63.1596,63.113,63.141,35643.0
2015-07-01 14:45:00,67.71,67.74,67.64,67.69,39783.0,63.1503,63.1783,63.085,63.1317,39783.0
2015-07-01 14:50:00,67.69,67.72,67.62,67.69,55303.0,63.1317,63.1596,63.0664,63.1317,55303.0
2015-07-01 14:55:00,67.69,67.69,67.62,67.65,32777.0,63.1317,63.1317,63.0664,63.0944,32777.0
2015-07-01 15:00:00,67.65,67.75,67.65,67.74,47337.0,63.0944,63.1876,63.0944,63.1783,47337.0
2015-07-01 15:05:00,67.75,67.79,67.72,67.77,65327.0,63.1876,63.2249,63.1596,63.2063,65327.0
2015-07-01 15:10:00,67.76,67.83,67.74,67.79,41292.0,63.1969,63.2622,63.1783,63.2249,41292.0
2015-07-01 15:15:00,67.78,67.79,67.73,67.73,29117.0,63.2156,63.2249,63.169,63.169,29117.0
2015-07-01 15:20:00,67.73,67.82,67.71,67.81,68291.0,63.169,63.2529,63.1503,63.2436,68291.0
2015-07-01 15:25:00,67.81,67.81,67.75,67.77,49326.0,63.2436,63.2436,63.1876,63.2063,49326.0
2015-07-01 15:30:00,67.79,67.8,67.72,67.75,57043.0,63.2249,63.2343,63.1596,63.1876,57043.0
2015-07-01 15:35:00,67.75,67.75,67.71,67.74,54344.0,63.1876,63.1876,63.1503,63.1783,54344.0
2015-07-01 15:40:00,67.74,67.76,67.64,67.75,72784.0,63.1783,63.1969,63.085,63.1876,72784.0
2015-07-01 15:45:00,67.75,67.81,67.73,67.8,111057.0,63.1876,63.2436,63.169,63.2343,111057.0
2015-07-01 15:50:00,67.8,67.86,67.79,67.86,107160.0,63.2343,63.2902,63.2249,63.2902,107160.0
2015-07-01 15:55:00,67.86,67.97,67.81,67.89,356732.0,63.2902,63.3928,63.2436,63.3182,356732.0
2015-07-02 09:30:00,68.15,68.19,67.89,67.89,178259.0,63.5607,63.598,63.3182,63.3182,178259.0
2015-07-02 09:35:00,67.91,68.11,67.87,68.07,50717.0,63.3368,63.5234,63.2995,63.4861,50717.0
2015-07-02 09:40:00,68.06,68.07,67.9,68.0,35930.0,63.4767,63.4861,63.3275,63.4208,35930.0
2015-07-02 09:45:00,68.0,68.08,67.92,68.01,43383.0,63.4208,63.4954,63.3462,63.4301,43383.0
2015-07-02 09:50:00,67.97,68.01,67.84,67.84,62562.0,63.3928,63.4301,63.2716,63.2716,62562.0
2015-07-02 09:55:00,67.84,67.88,67.66,67.72,65925.0,63.2716,63.3089,63.1037,63.1596,65925.0
2015-07-02 10:00:00,67.69,67.77,67.68,67.72,34065.0,63.1317,63.2063,63.1223,63.1596,34065.0
2015-07-02 10:05:00,67.71,67.71,67.62,67.65,33177.0,63.1503,63.1503,63.0664,63.0944,33177.0
2015-07-02 10:10:00,67.65,67.72,67.64,67.66,44801.0,63.0944,63.1596,63.085,63.1037,44801.0
2015-07-02 10:15:00,67.67,67.8,67.63,67.69,26013.0,63.113,63.2343,63.0757,63.1317,26013.0
2015-07-02 10:20:00,67.69,67.8,67.69,67.74,26391.0,63.1317,63.2343,63.1317,63.1783,26391.0
2015-07-02 10:25:00,67.75,67.79,67.74,67.76,18727.0,63.1876,63.2249,63.1783,63.1969,18727.0
2015-07-02 10:30:00,67.77,67.8,67.74,67.8,19567.0,63.2063,63.2343,63.1783,63.2343,19567.0
2015-07-02 10:35:00,67.79,67.79,67.67,67.67,27832.0,63.2249,63.2249,63.113,63.113,27832.0
2015-07-02 10:40:00,67.68,67.77,67.68,67.77,19917.0,63.1223,63.2063,63.1223,63.2063,19917.0
2015-07-02 10:45:00,67.77,67.83,67.76,67.8,21004.0,63.2063,63.2622,63.1969,63.2343,21004.0
2015-07-02 10:50:00,67.81,67.95,67.78,67.86,69337.0,63.2436,63.3741,63.2156,63.2902,69337.0
2015-07-02 10:55:00,67.85,67.87,67.81,67.84,27976.0,63.2809,63.2995,63.2436,63.2716,27976.0
2015-07-02 11:00:00,67.83,67.91,67.79,67.9,69098.0,63.2622,63.3368,63.2249,63.3275,69098.0
2015-07-02 11:05:00,67.9,67.94,67.85,67.9,70234.0,63.3275,63.3648,63.2809,63.3275,70234.0
2015-07-02 11:10:00,67.9,67.94,67.88,67.91,76620.0,63.3275,63.3648,63.3089,63.3368,76620.0
2015-07-02 11:15:00,67.92,67.97,67.9,67.97,29111.0,63.3462,63.3928,63.3275,63.3928,29111.0
2015-07-02 11:20:00,67.96,67.98,67.92,67.96,31872.0,63.3835,63.4021,63.3462,63.3835,31872.0
2015-07-02 11:25:00,67.97,67.98,67.89,67.91,36009.0,63.3928,63.4021,63.3182,63.3368,36009.0
2015-07-02 11:30:00,67.91,67.96,67.88,67.93,47509.0,63.3368,63.3835,63.3089,63.3555,47509.0
2015-07-02 11:35:00,67.92,67.93,67.86,67.86,21666.0,63.3462,63.3555,63.2902,63.2902,21666.0
2015-07-02 11:40:00,67.86,67.92,67.85,67.91,40979.0,63.2902,63.3462,63.2809,63.3368,40979.0
2015-07-02 11:45:00,67.91,67.92,67.87,67.89,27486.0,63.3368,63.3462,63.2995,63.3182,27486.0
2015-07-02 11:50:00,67.9,67.92,67.84,67.88,47402.0,63.3275,63.3462,63.2716,63.3089,47402.0
2015-07-02 11:55:00,67.88,67.91,67.84,67.9,65260.0,63.3089,63.3368,63.2716,63.3275,65260.0
2015-07-02 12:00:00,67.89,67.94,67.88,67.92,25216.0,63.3182,63.3648,63.3089,63.3462,25216.0
2015-07-02 12:05:00,67.91,67.91,67.88,67.89,24841.0,63.3368,63.3368,63.3089,63.3182,24841.0
2015-07-02 12:10:00,67.89,67.91,67.87,67.9,36221.0,63.3182,63.3368,63.2995,63.3275,36221.0
2015-07-02 12:15:00,67.9,67.9,67.82,67.82,33259.0,63.3275,63.3275,63.2529,63.2529,33259.0
2015-07-02 12:20:00,67.83,67.86,67.74,67.75,24035.0,63.2622,63.2902,63.1783,63.1876,24035.0
2015-07-02 12:25:00,67.76,67.83,67.75,67.81,38180.0,63.1969,63.2622,63.1876,63.2436,38180.0
2015-07-02 12:30:00,67.81,67.86,67.81,67.85,51659.0,63.2436,63.2902,63.2436,63.2809,51659.0
2015-07-02 12:35:00,67.86,67.88,67.82,67.87,38002.0,63.2902,63.3089,63.2529,63.2995,38002.0
2015-07-02 12:40:00,67.86,67.89,67.84,67.84,31409.0,63.2902,63.3182,63.2716,63.2716,31409.0
2015-07-02 12:45:00,67.84,67.92,67.84,67.91,30029.0,63.2716,63.3462,63.2716,63.3368,30029.0
2015-07-02 12:50:00,67.9,67.91,67.86,67.87,37920.0,63.3275,63.3368,63.2902,63.2995,37920.0
2015-07-02 12:55:00,67.86,67.91,67.85,67.9,37188.0,63.2902,63.3368,63.2809,63.3275,37188.0
2015-07-02 13:00:00,67.89,67.91,67.87,67.9,33725.0,63.3182,63.3368,63.2995,63.3275,33725.0
2015-07-02 13:05:00,67.9,67.92,67.88,67.91,27777.0,63.3275,63.3462,63.3089,63.3368,27777.0
2015-07-02 13:10:00,67.92,67.92,67.85,67.85,34785.0,63.3462,63.3462,63.2809,63.2809,34785.0
2015-07-02 13:15:00,67.85,67.92,67.85,67.88,37046.0,63.2809,63.3462,63.2809,63.3089,37046.0
2015-07-02 13:20:00,67.88,67.92,67.87,67.91,28301.0,63.3089,63.3462,63.2995,63.3368,28301.0
2015-07-02 13:25:00,67.91,67.94,67.88,67.91,29887.0,63.3368,63.3648,63.3089,63.3368,29887.0
2015-07-02 13:30:00,67.91,67.95,67.9,67.93,21095.0,63.3368,63.3741,63.3275,63.3555,21095.0
2015-07-02 13:35:00,67.94,67.94,67.89,67.9,21455.0,63.3648,63.3648,63.3182,63.3275,21455.0
2015-07-02 13:40:00,67.9,67.92,67.88,67.92,26564.0,63.3275,63.3462,63.3089,63.3462,26564.0
2015-07-02 13:45:00,67.92,67.96,67.92,67.92,22548.0,63.3462,63.3835,63.3462,63.3462,22548.0
2015-07-02 13:50:00,67.93,67.95,67.9,67.95,25173.0,63.3555,63.3741,63.3275,63.3741,25173.0
2015-07-02 13:55:00,67.95,67.98,67.91,67.94,63864.0,63.3741,63.4021,63.3368,63.3648,63864.0
2015-07-02 14:00:00,67.93,67.97,67.91,67.95,36104.0,63.3555,63.3928,63.3368,63.3741,36104.0
2015-07-02 14:05:00,67.94,67.95,67.88,67.94,48137.0,63.3648,63.3741,63.3089,63.3648,48137.0
2015-07-02 14:10:00,67.93,67.95,67.88,67.91,34337.0,63.3555,63.3741,63.3089,63.3368,34337.0
2015-07-02 14:15:00,67.91,67.97,67.89,67.96,60915.0,63.3368,63.3928,63.3182,63.3835,60915.0
2015-07-02 14:20:00,67.96,67.98,67.95,67.97,31843.0,63.3835,63.4021,63.3741,63.3928,31843.0
2015-07-02 14:25:00,67.98,67.99,67.9,67.99,23639.0,63.4021,63.4115,63.3275,63.4115,23639.0
2015-07-02 14:30:00,67.99,68.04,67.98,68.04,42775.0,63.4115,63.4581,63.4021,63.4581,42775.0
2015-07-02 14:35:00,68.04,68.09,68.03,68.07,42537.0,63.4581,63.5047,63.4488,63.4861,42537.0
2015-07-02 14:40:00,68.08,68.1,68.02,68.07,70536.0,63.4954,63.514,63.4394,63.4861,70536.0
2015-07-02 14:45:00,68.07,68.1,68.03,68.09,43607.0,63.4861,63.514,63.4488,63.5047,43607.0
2015-07-02 14:50:00,68.09,68.12,68.05,68.05,61914.0,63.5047,63.5327,63.4674,63.4674,61914.0
2015-07-02 14:55:00,68.05,68.2,68.05,68.13,51000.0,63.4674,63.6073,63.4674,63.542,51000.0
2015-07-02 15:00:00,68.13,68.14,68.09,68.1,38749.0,63.542,63.5514,63.5047,63.514,38749.0
2015-07-02 15:05:00,68.08,68.11,68.08,68.1,81672.0,63.4954,63.5234,63.4954,63.514,81672.0
2015-07-02 15:10:00,68.09,68.11,68.08,68.1,30074.0,63.5047,63.5234,63.4954,63.514,30074.0
2015-07-02 15:15:00,68.1,68.13,68.05,68.12,60458.0,63.514,63.542,63.4674,63.5327,60458.0
2015-07-02 15:20:00,68.12,68.23,68.11,68.23,62538.0,63.5327,63.6353,63.5234,63.6353,62538.0
2015-07-02 15:25:00,68.23,68.25,68.21,68.25,55160.0,63.6353,63.6539,63.6166,63.6539,55160.0
2015-07-02 15:30:00,68.25,68.27,68.12,68.22,119506.0,63.6539,63.6726,63.5327,63.626,119506.0
2015-07-02 15:35:00,68.21,68.21,68.13,68.13,45846.0,63.6166,63.6166,63.542,63.542,45846.0
2015-07-02 15:40:00,68.14,68.16,68.09,68.14,84025.0,63.5514,63.57,63.5047,63.5514,84025.0
2015-07-02 15:45:00,68.14,68.19,68.13,68.18,217626.0,63.5514,63.598,63.542,63.5887,217626.0
2015-07-02 15:50:00,68.19,68.27,68.19,68.22,148852.0,63.598,63.6726,63.598,63.626,148852.0
2015-07-02 15:55:00,68.22,68.32,68.21,68.24,406749.0,63.626,63.7192,63.6166,63.6446,406749.0
2015-07-06 09:30:00,67.55,67.81,67.36,67.54,215856.0,63.0011,63.2436,62.8239,62.9918,215856.0
2015-07-06 09:35:00,67.52,67.8,67.51,67.6,59650.0,62.9731,63.2343,62.9638,63.0477,59650.0
2015-07-06 09:40:00,67.59,67.69,67.57,67.69,36000.0,63.0384,63.1317,63.0197,63.1317,36000.0
2015-07-06 09:45:00,67.68,67.89,67.66,67.87,54599.0,63.1223,63.3182,63.1037,63.2995,54599.0
2015-07-06 09:50:00,67.89,67.91,67.75,67.78,37510.0,63.3182,63.3368,63.1876,63.2156,37510.0
2015-07-06 09:55:00,67.76,67.79,67.69,67.71,40305.0,63.1969,63.2249,63.1317,63.1503,40305.0
2015-07-06 10:00:00,67.71,67.77,67.62,67.76,48201.0,63.1503,63.2063,63.0664,63.1969,48201.0
2015-07-06 10:05:00,67.76,67.81,67.68,67.79,30867.0,63.1969,63.2436,63.1223,63.2249,30867.0
2015-07-06 10:10:00,67.78,67.96,67.75,67.84,183495.0,63.2156,63.3835,63.1876,63.2716,183495.0
2015-07-06 10:15:00,67.85,67.88,67.74,67.84,111043.0,63.2809,63.3089,63.1783,63.2716,111043.0
2015-07-06 10:20:00,67.84,67.85,67.69,67.7,52561.0,63.2716,63.2809,63.1317,63.141,52561.0
2015-07-06 10:25:00,67.7,67.76,67.7,67.73,24971.0,63.141,63.1969,63.141,63.169,24971.0
2015-07-06 10:30:00,67.73,67.95,67.71,67.94,48164.0,63.169,63.3741,63.1503,63.3648,48164.0
2015-07-06 10:35:00,67.95,67.97,67.82,67.84,22599.0,63.3741,63.3928,63.2529,63.2716,22599.0
2015-07-06 10:40:00,67.84,68.04,67.8,67.99,53266.0,63.2716,63.4581,63.2343,63.4115,53266.0
2015-07-06 10:45:00,68.01,68.12,67.98,68.01,35956.0,63.4301,63.5327,63.4021,63.4301,35956.0
2015-07-06 10:50:00,68.0,68.02,67.97,68.02,21261.0,63.4208,63.4394,63.3928,63.4394,21261.0
2015-07-06 10:55:00,68.01,68.04,67.94,67.99,23941.0,63.4301,63.4581,63.3648,63.4115,23941.0
2015-07-06 11:00:00,68.0,68.04,67.97,67.97,31580.0,63.4208,63.4581,63.3928,63.3928,31580.0
2015-07-06 11:05:00,67.98,68.0,67.91,67.93,26979.0,63.4021,63.4208,63.3368,63.3555,26979.0
2015-07-06 11:10:00,67.93,67.93,67.84,67.91,27216.0,63.3555,63.3555,63.2716,63.3368,27216.0
2015-07-06 11:15:00,67.91,67.94,67.81,67.83,25192.0,63.3368,63.3648,63.2436,63.2622,25192.0
2015-07-06 11:20:00,67.84,67.93,67.84,67.91,36200.0,63.2716,63.3555,63.2716,63.3368,36200.0
2015-07-06 11:25:00,67.91,67.94,67.84,67.93,33535.0,63.3368,63.3648,63.2716,63.3555,33535.0
2015-07-06 11:30:00,67.93,67.94,67.83,67.92,33008.0,63.3555,63.3648,63.2622,63.3462,33008.0
2015-07-06 11:35:00,67.93,67.99,67.87,67.94,34680.0,63.3555,63.4115,63.2995,63.3648,34680.0
2015-07-06 11:40:00,67.96,67.98,67.9,67.92,36716.0,63.3835,63.4021,63.3275,63.3462,36716.0
2015-07-06 11:45:00,67.94,67.99,67.94,67.98,19068.0,63.3648,63.4115,63.3648,63.4021,19068.0
2015-07-06 11:50:00,67.99,68.01,67.94,67.98,20980.0,63.4115,63.4301,63.3648,63.4021,20980.0
2015-07-06 11:55:00,67.95,68.07,67.95,68.06,40705.0,63.3741,63.4861,63.3741,63.4767,40705.0
2015-07-06 12:00:00,68.06,68.06,67.98,68.02,25462.0,63.4767,63.4767,63.4021,63.4394,25462.0
2015-07-06 12:05:00,68.03,68.04,67.95,67.99,17852.0,63.4488,63.4581,63.3741,63.4115,17852.0
2015-07-06 12:10:00,67.99,68.03,67.97,68.03,14927.0,63.4115,63.4488,63.3928,63.4488,14927.0
2015-07-06 12:15:00,68.03,68.1,68.01,68.01,18950.0,63.4488,63.514,63.4301,63.4301,18950.0
2015-07-06 12:20:00,68.02,68.06,67.99,67.99,27210.0,63.4394,63.4767,63.4115,63.4115,27210.0
2015-07-06 12:25:00,68.0,68.01,67.95,67.96,27859.0,63.4208,63.4301,63.3741,63.3835,27859.0
2015-07-06 12:30:00,67.96,67.96,67.87,67.9,29134.0,63.3835,63.3835,63.2995,63.3275,29134.0
2015-07-06 12:35:00,67.9,67.96,67.84,67.94,43110.0,63.3275,63.3835,63.2716,63.3648,43110.0
2015-07-06 12:40:00,67.94,68.0,67.92,67.98,24828.0,63.3648,63.4208,63.3462,63.4021,24828.0
2015-07-06 12:45:00,67.97,67.99,67.94,67.98,19057.0,63.3928,63.4115,63.3648,63.4021,19057.0
2015-07-06 12:50:00,67.98,68.01,67.94,68.0,15423.0,63.4021,63.4301,63.3648,63.4208,15423.0
2015-07-06 12:55:00,68.01,68.05,68.0,68.02,19487.0,63.4301,63.4674,63.4208,63.4394,19487.0
2015-07-06 13:00:00,68.02,68.05,68.01,68.04,18812.0,63.4394,63.4674,63.4301,63.4581,18812.0
2015-07-06 13:05:00,68.05,68.08,68.01,68.03,14734.0,63.4674,63.4954,63.4301,63.4488,14734.0
2015-07-06 13:10:00,68.01,68.03,67.96,67.99,24350.0,63.4301,63.4488,63.3835,63.4115,24350.0
2015-07-06 13:15:00,67.98,67.99,67.82,67.85,42827.0,63.4021,63.4115,63.2529,63.2809,42827.0
2015-07-06 13:20:00,67.84,67.87,67.81,67.85,35983.0,63.2716,63.2995,63.2436,63.2809,35983.0
2015-07-06 13:25:00,67.85,67.9,67.83,67.9,21826.0,63.2809,63.3275,63.2622,63.3275,21826.0
2015-07-06 13:30:00,67.9,67.9,67.8,67.81,35723.0,63.3275,63.3275,63.2343,63.2436,35723.0
2015-07-06 13:35:00,67.81,67.83,67.79,67.81,21785.0,63.2436,63.2622,63.2249,63.2436,21785.0
2015-07-06 13:40:00,67.8,67.8,67.7,67.73,47457.0,63.2343,63.2343,63.141,63.169,47457.0
2015-07-06 13:45:00,67.72,67.79,67.67,67.76,98078.0,63.1596,63.2249,63.113,63.1969,98078.0
2015-07-06 13:50:00,67.76,67.81,67.74,67.75,44369.0,63.1969,63.2436,63.1783,63.1876,44369.0
2015-07-06 13:55:00,67.75,67.76,67.71,67.71,25844.0,63.1876,63.1969,63.1503,63.1503,25844.0
2015-07-06 14:00:00,67.71,67.72,67.59,67.65,39530.0,63.1503,63.1596,63.0384,63.0944,39530.0
2015-07-06 14:05:00,67.65,67.71,67.63,67.69,20622.0,63.0944,63.1503,63.0757,63.1317,20622.0
2015-07-06 14:10:00,67.69,67.77,67.68,67.76,28320.0,63.1317,63.2063,63.1223,63.1969,28320.0
2015-07-06 14:15:00,67.75,67.76,67.67,67.71,27212.0,63.1876,63.1969,63.113,63.1503,27212.0
2015-07-06 14:20:00,67.73,67.74,67.68,67.7,34165.0,63.169,63.1783,63.1223,63.141,34165.0
2015-07-06 14:25:00,67.7,67.73,67.67,67.72,63997.0,63.141,63.169,63.113,63.1596,63997.0
2015-07-06 14:30:00,67.71,67.79,67.7,67.79,51180.0,63.1503,63.2249,63.141,63.2249,51180.0
2015-07-06 14:35:00,67.78,67.83,67.77,67.79,68719.0,63.2156,63.2622,63.2063,63.2249,68719.0
2015-07-06 14:40:00,67.78,67.82,67.71,67.72,57011.0,63.2156,63.2529,63.1503,63.1596,57011.0
2015-07-06 14:45:00,67.73,67.89,67.73,67.88,39147.0,63.169,63.3182,63.169,63.3089,39147.0
2015-07-06 14:50:00,67.87,67.88,67.78,67.84,55313.0,63.2995,63.3089,63.2156,63.2716,55313.0
2015-07-06 14:55:00,67.84,67.85,67.76,67.76,44367.0,63.2716,63.2809,63.1969,63.1969,44367.0
2015-07-06 15:00:00,67.75,67.78,67.71,67.73,40576.0,63.1876,63.2156,63.1503,63.169,40576.0
2015-07-06 15:05:00,67.74,67.74,67.71,67.73,26494.0,63.1783,63.1783,63.1503,63.169,26494.0
2015-07-06 15:10:00,67.74,67.87,67.72,67.86,47920.0,63.1783,63.2995,63.1596,63.2902,47920.0
2015-07-06 15:15:00,67.86,67.88,67.83,67.87,85604.0,63.2902,63.3089,63.2622,63.2995,85604.0
2015-07-06 15:20:00,67.88,67.95,67.88,67.88,34473.0,63.3089,63.3741,63.3089,63.3089,34473.0
2015-07-06 15:25:00,67.89,67.91,67.86,67.89,30189.0,63.3182,63.3368,63.2902,63.3182,30189.0
2015-07-06 15:30:00,67.9,67.99,67.88,67.99,87847.0,63.3275,63.4115,63.3089,63.4115,87847.0
2015-07-06 15:35:00,67.98,68.03,67.95,67.98,73676.0,63.4021,63.4488,63.3741,63.4021,73676.0
2015-07-06 15:40:00,67.98,67.99,67.91,67.95,53466.0,63.4021,63.4115,63.3368,63.3741,53466.0
2015-07-06 15:45:00,67.96,68.02,67.96,68.0,62474.0,63.3835,63.4394,63.3835,63.4208,62474.0
2015-07-06 15:50:00,68.0,68.1,67.99,68.07,70942.0,63.4208,63.514,63.4115,63.4861,70942.0
2015-07-06 15:55:00,68.08,68.12,68.02,68.11,215781.0,63.4954,63.5327,63.4394,63.5234,215781.0
2015-07-07 09:30:00,68.18,68.2,68.0,68.0,122723.0,63.5887,63.6073,63.4208,63.4208,122723.0
2015-07-07 09:35:00,68.0,68.14,68.0,68.07,46576.0,63.4208,63.5514,63.4208,63.4861,46576.0
2015-07-07 09:40:00,68.04,68.06,67.81,67.97,57490.0,63.4581,63.4767,63.2436,63.3928,57490.0
2015-07-07 09:45:00,67.96,68.08,67.92,68.01,39477.0,63.3835,63.4954,63.3462,63.4301,39477.0
2015-07-07 09:50:00,68.01,68.04,67.88,67.99,46297.0,63.4301,63.4581,63.3089,63.4115,46297.0
2015-07-07 09:55:00,67.96,67.98,67.81,67.82,51907.0,63.3835,63.4021,63.2436,63.2529,51907.0
2015-07-07 10:00:00,67.82,67.9,67.8,67.82,50708.0,63.2529,63.3275,63.2343,63.2529,50708.0
2015-07-07 10:05:00,67.8,67.85,67.63,67.76,74464.0,63.2343,63.2809,63.0757,63.1969,74464.0
2015-07-07 10:10:00,67.76,67.86,67.71,67.75,55505.0,63.1969,63.2902,63.1503,63.1876,55505.0
2015-07-07 10:15:00,67.73,67.73,67.6,67.66,29954.0,63.169,63.169,63.0477,63.1037,29954.0
2015-07-07 10:20:00,67.65,67.68,67.56,67.64,87375.0,63.0944,63.1223,63.0104,63.085,87375.0
2015-07-07 10:25:00,67.65,67.67,67.53,67.67,68286.0,63.0944,63.113,62.9824,63.113,68286.0
2015-07-07 10:30:00,67.66,67.67,67.45,67.48,76776.0,63.1037,63.113,62.9078,62.9358,76776.0
2015-07-07 10:35:00,67.48,67.49,67.08,67.25,189670.0,62.9358,62.9451,62.5627,62.7213,189670.0
2015-07-07 10:40:00,67.25,67.31,67.13,67.25,62381.0,62.7213,62.7772,62.6094,62.7213,62381.0
2015-07-07 10:45:00,67.24,67.29,67.15,67.15,94121.0,62.712,62.7586,62.628,62.628,94121.0
2015-07-07 10:50:00,67.15,67.22,67.12,67.2,80399.0,62.628,62.6933,62.6,62.6747,80399.0
2015-07-07 10:55:00,67.2,67.21,67.03,67.12,102872.0,62.6747,62.684,62.5161,62.6,102872.0
2015-07-07 11:00:00,67.13,67.15,67.0,67.02,52255.0,62.6094,62.628,62.4881,62.5068,52255.0
2015-07-07 11:05:00,67.03,67.06,66.91,66.96,93208.0,62.5161,62.5441,62.4042,62.4508,93208.0
2015-07-07 11:10:00,66.96,67.11,66.96,67.0,48268.0,62.4508,62.5907,62.4508,62.4881,48268.0
2015-07-07 11:15:00,66.98,67.07,66.92,66.93,75387.0,62.4695,62.5534,62.4135,62.4228,75387.0
2015-07-07 11:20:00,66.93,67.0,66.83,66.93,60950.0,62.4228,62.4881,62.3296,62.4228,60950.0
2015-07-07 11:25:00,66.93,66.96,66.8,66.88,81323.0,62.4228,62.4508,62.3016,62.3762,81323.0
2015-07-07 11:30:00,66.87,66.89,66.73,66.77,84904.0,62.3669,62.3855,62.2363,62.2736,84904.0
2015-07-07 11:35:00,66.77,66.78,66.53,66.74,209053.0,62.2736,62.2829,62.0498,62.2456,209053.0
2015-07-07 11:40:00,66.73,66.91,66.72,66.88,92356.0,62.2363,62.4042,62.227,62.3762,92356.0
2015-07-07 11:45:00,66.87,66.87,66.75,66.81,45646.0,62.3669,62.3669,62.255,62.3109,45646.0
2015-07-07 11:50:00,66.82,66.86,66.74,66.77,49395.0,62.3202,62.3576,62.2456,62.2736,49395.0
2015-07-07 11:55:00,66.77,67.07,66.77,66.98,67609.0,62.2736,62.5534,62.2736,62.4695,67609.0
2015-07-07 12:00:00,66.97,67.04,66.93,66.99,38783.0,62.4601,62.5254,62.4228,62.4788,38783.0
2015-07-07 12:05:00,66.99,67.02,66.87,66.89,60017.0,62.4788,62.5068,62.3669,62.3855,60017.0
2015-07-07 12:10:00,66.89,66.94,66.81,66.88,38911.0,62.3855,62.4322,62.3109,62.3762,38911.0
2015-07-07 12:15:00,66.87,66.95,66.85,66.88,23868.0,62.3669,62.4415,62.3482,62.3762,23868.0
2015-07-07 12:20:00,66.89,66.99,66.89,66.94,35889.0,62.3855,62.4788,62.3855,62.4322,35889.0
2015-07-07 12:25:00,66.94,66.96,66.88,66.92,41610.0,62.4322,62.4508,62.3762,62.4135,41610.0
2015-07-07 12:30:00,66.91,67.05,66.9,67.04,47925.0,62.4042,62.5348,62.3949,62.5254,47925.0
2015-07-07 12:35:00,67.05,67.14,67.03,67.12,95039.0,62.5348,62.6187,62.5161,62.6,95039.0
2015-07-07 12:40:00,67.12,67.19,67.1,67.14,42151.0,62.6,62.6653,62.5814,62.6187,42151.0
2015-07-07 12:45:00,67.14,67.26,67.14,67.17,69239.0,62.6187,62.7306,62.6187,62.6467,69239.0
2015-07-07 12:50:00,67.17,67.27,67.16,67.25,50503.0,62.6467,62.7399,62.6373,62.7213,50503.0
2015-07-07 12:55:00,67.26,67.37,67.22,67.3,68448.0,62.7306,62.8332,62.6933,62.7679,68448.0
2015-07-07 13:00:00,67.3,67.34,67.23,67.25,36709.0,62.7679,62.8052,62.7026,62.7213,36709.0
2015-07-07 13:05:00,67.25,67.27,67.17,67.25,57244.0,62.7213,62.7399,62.6467,62.7213,57244.0
2015-07-07 13:10:00,67.26,67.53,67.23,67.5,39251.0,62.7306,62.9824,62.7026,62.9545,39251.0
2015-07-07 13:15:00,67.5,67.53,67.22,67.29,35498.0,62.9545,62.9824,62.6933,62.7586,35498.0
2015-07-07 13:20:00,67.27,67.33,67.19,67.31,33812.0,62.7399,62.7959,62.6653,62.7772,33812.0
2015-07-07 13:25:00,67.31,67.39,67.27,67.36,29866.0,62.7772,62.8519,62.7399,62.8239,29866.0
2015-07-07 13:30:00,67.38,67.44,67.28,67.35,36308.0,62.8425,62.8985,62.7493,62.8146,36308.0
2015-07-07 13:35:00,67.34,67.49,67.33,67.47,116834.0,62.8052,62.9451,62.7959,62.9265,116834.0
2015-07-07 13:40:00,67.48,67.55,67.38,67.51,61604.0,62.9358,63.0011,62.8425,62.9638,61604.0
2015-07-07 13:45:00,67.53,67.55,67.44,67.47,28471.0,62.9824,63.0011,62.8985,62.9265,28471.0
2015-07-07 13:50:00,67.47,67.49,67.31,67.33,30491.0,62.9265,62.9451,62.7772,62.7959,30491.0
2015-07-07 13:55:00,67.34,67.37,67.29,67.33,29686.0,62.8052,62.8332,62.7586,62.7959,29686.0
2015-07-07 14:00:00,67.32,67.36,67.29,67.32,38831.0,62.7866,62.8239,62.7586,62.7866,38831.0
2015-07-07 14:05:00,67.33,67.34,67.27,67.3,39865.0,62.7959,62.8052,62.7399,62.7679,39865.0
2015-07-07 14:10:00,67.31,67.35,67.28,67.29,26036.0,62.7772,62.8146,62.7493,62.7586,26036.0
2015-07-07 14:15:00,67.29,67.29,67.16,67.19,62765.0,62.7586,62.7586,62.6373,62.6653,62765.0
2015-07-07 14:20:00,67.18,67.22,67.06,67.06,107772.0,62.656,62.6933,62.5441,62.5441,107772.0
2015-07-07 14:25:00,67.05,67.18,67.04,67.15,43047.0,62.5348,62.656,62.5254,62.628,43047.0
2015-07-07 14:30:00,67.14,67.24,67.12,67.2,45226.0,62.6187,62.712,62.6,62.6747,45226.0
2015-07-07 14:35:00,67.2,67.23,67.15,67.18,72896.0,62.6747,62.7026,62.628,62.656,72896.0
2015-07-07 14:40:00,67.18,67.53,67.17,67.5,131883.0,62.656,62.9824,62.6467,62.9545,131883.0
2015-07-07 14:45:00,67.5,67.57,67.43,67.52,88493.0,62.9545,63.0197,62.8892,62.9731,88493.0
2015-07-07 14:50:00,67.53,67.54,67.44,67.49,56898.0,62.9824,62.9918,62.8985,62.9451,56898.0
2015-07-07 14:55:00,67.49,67.77,67.46,67.71,75395.0,62.9451,63.2063,62.9171,63.1503,75395.0
2015-07-07 15:00:00,67.71,67.76,67.65,67.66,47501.0,63.1503,63.1969,63.0944,63.1037,47501.0
2015-07-07 15:05:00,67.67,67.7,67.58,67.7,69401.0,63.113,63.141,63.0291,63.141,69401.0
2015-07-07 15:10:00,67.71,67.73,67.61,67.67,47837.0,63.1503,63.169,63.057,63.113,47837.0
2015-07-07 15:15:00,67.67,67.81,67.66,67.79,71423.0,63.113,63.2436,63.1037,63.2249,71423.0
2015-07-07 15:20:00,67.78,67.8,67.71,67.79,72054.0,63.2156,63.2343,63.1503,63.2249,72054.0
2015-07-07 15:25:00,67.78,67.86,67.73,67.74,97314.0,63.2156,63.2902,63.169,63.1783,97314.0
2015-07-07 15:30:00,67.74,67.87,67.73,67.83,84410.0,63.1783,63.2995,63.169,63.2622,84410.0
2015-07-07 15:35:00,67.84,67.85,67.69,67.7,89774.0,63.2716,63.2809,63.1317,63.141,89774.0
2015-07-07 15:40:00,67.69,67.7,67.61,67.64,78563.0,63.1317,63.141,63.057,63.085,78563.0
2015-07-07 15:45:00,67.65,67.71,67.63,67.67,101495.0,63.0944,63.1503,63.0757,63.113,101495.0
2015-07-07 15:50:00,67.67,67.85,67.66,67.78,113331.0,63.113,63.2809,63.1037,63.2156,113331.0
2015-07-07 15:55:00,67.79,67.82,67.72,67.79,289423.0,63.2249,63.2529,63.1596,63.2249,289423.0
2015-07-08 09:30:00,67.01,67.16,66.88,67.16,240783.0,62.4974,62.6373,62.3762,62.6373,240783.0
2015-07-08 09:35:00,67.17,67.19,67.06,67.12,121144.0,62.6467,62.6653,62.5441,62.6,121144.0
2015-07-08 09:40:00,67.11,67.12,66.69,66.78,111808.0,62.5907,62.6,62.199,62.2829,111808.0
2015-07-08 09:45:00,66.78,66.86,66.7,66.71,79888.0,62.2829,62.3576,62.2083,62.2177,79888.0
2015-07-08 09:50:00,66.71,66.77,66.65,66.7,104235.0,62.2177,62.2736,62.1617,62.2083,104235.0
2015-07-08 09:55:00,66.71,66.87,66.65,66.85,94884.0,62.2177,62.3669,62.1617,62.3482,94884.0
2015-07-08 10:00:00,66.84,66.87,66.73,66.75,114088.0,62.3389,62.3669,62.2363,62.255,114088.0
2015-07-08 10:05:00,66.74,66.92,66.69,66.88,70415.0,62.2456,62.4135,62.199,62.3762,70415.0
2015-07-08 10:10:00,66.88,66.88,66.74,66.8,61766.0,62.3762,62.3762,62.2456,62.3016,61766.0
2015-07-08 10:15:00,66.79,66.89,66.76,66.88,49380.0,62.2923,62.3855,62.2643,62.3762,49380.0
2015-07-08 10:20:00,66.88,66.98,66.82,66.92,46578.0,62.3762,62.4695,62.3202,62.4135,46578.0
2015-07-08 10:25:00,66.92,66.93,66.82,66.87,54262.0,62.4135,62.4228,62.3202,62.3669,54262.0
2015-07-08 10:30:00,66.89,66.9,66.76,66.78,44878.0,62.3855,62.3949,62.2643,62.2829,44878.0
2015-07-08 10:35:00,66.77,67.02,66.77,67.0,59871.0,62.2736,62.5068,62.2736,62.4881,59871.0
2015-07-08 10:40:00,67.02,67.14,66.97,67.08,49461.0,62.5068,62.6187,62.4601,62.5627,49461.0
2015-07-08 10:45:00,67.08,67.15,67.04,67.07,51857.0,62.5627,62.628,62.5254,62.5534,51857.0
2015-07-08 10:50:00,67.08,67.24,67.08,67.08,71014.0,62.5627,62.712,62.5627,62.5627,71014.0
2015-07-08 10:55:00,67.1,67.2,67.07,67.13,67216.0,62.5814,62.6747,62.5534,62.6094,67216.0
2015-07-08 11:00:00,67.12,67.14,66.99,67.09,66198.0,62.6,62.6187,62.4788,62.5721,66198.0
2015-07-08 11:05:00,67.08,67.15,66.95,66.95,52457.0,62.5627,62.628,62.4415,62.4415,52457.0
2015-07-08 11:10:00,66.95,66.95,66.85,66.87,52004.0,62.4415,62.4415,62.3482,62.3669,52004.0
2015-07-08 11:15:00,66.85,66.93,66.77,66.9,77503.0,62.3482,62.4228,62.2736,62.3949,77503.0
2015-07-08 11:20:00,66.92,66.98,66.82,66.82,28952.0,62.4135,62.4695,62.3202,62.3202,28952.0
2015-07-08 11:25:00,66.81,66.9,66.8,66.87,30477.0,62.3109,62.3949,62.3016,62.3669,30477.0
2015-07-08 11:30:00,66.87,66.94,66.83,66.89,29054.0,62.3669,62.4322,62.3296,62.3855,29054.0
2015-07-08 11:35:00,66.91,66.93,66.84,66.92,34275.0,62.4042,62.4228,62.3389,62.4135,34275.0
2015-07-08 11:40:00,66.92,66.92,66.8,66.88,52579.0,62.4135,62.4135,62.3016,62.3762,52579.0
2015-07-08 11:45:00,66.88,66.92,66.79,66.82,22701.0,62.3762,62.4135,62.2923,62.3202,22701.0
2015-07-08 11:50:00,66.82,66.83,66.73,66.8,16088.0,62.3202,62.3296,62.2363,62.3016,16088.0
2015-07-08 11:55:00,66.79,66.83,66.72,66.82,38131.0,62.2923,62.3296,62.227,62.3202,38131.0
2015-07-08 12:00:00,66.83,66.98,66.8,66.92,28880.0,62.3296,62.4695,62.3016,62.4135,28880.0
2015-07-08 12:05:00,66.91,66.93,66.86,66.86,24301.0,62.4042,62.4228,62.3576,62.3576,24301.0
2015-07-08 12:10:00,66.86,66.9,66.81,66.87,27434.0,62.3576,62.3949,62.3109,62.3669,27434.0
2015-07-08 12:15:00,66.87,66.88,66.8,66.84,17154.0,62.3669,62.3762,62.3016,62.3389,17154.0
2015-07-08 12:20:00,66.86,66.97,66.86,66.92,25465.0,62.3576,62.4601,62.3576,62.4135,25465.0
2015-07-08 12:25:00,66.91,66.99,66.9,66.97,24803.0,62.4042,62.4788,62.3949,62.4601,24803.0
2015-07-08 12:30:00,66.97,66.97,66.91,66.94,41313.0,62.4601,62.4601,62.4042,62.4322,41313.0
2015-07-08 12:35:00,66.94,66.98,66.93,66.96,31070.0,62.4322,62.4695,62.4228,62.4508,31070.0
2015-07-08 12:40:00,66.96,66.99,66.94,66.96,27492.0,62.4508,62.4788,62.4322,62.4508,27492.0
2015-07-08 12:45:00,66.96,67.0,66.94,66.99,48194.0,62.4508,62.4881,62.4322,62.4788,48194.0
2015-07-08 12:50:00,67.0,67.03,66.98,67.02,23155.0,62.4881,62.5161,62.4695,62.5068,23155.0
2015-07-08 12:55:00,67.03,67.22,67.0,67.18,28712.0,62.5161,62.6933,62.4881,62.656,28712.0
2015-07-08 13:00:00,67.18,67.19,67.03,67.04,18785.0,62.656,62.6653,62.5161,62.5254,18785.0
2015-07-08 13:05:00,67.04,67.08,67.02,67.05,21686.0,62.5254,62.5627,62.5068,62.5348,21686.0
2015-07-08 13:10:00,67.06,67.32,67.06,67.13,36806.0,62.5441,62.7866,62.5441,62.6094,36806.0
2015-07-08 13:15:00,67.13,67.22,67.11,67.13,29894.0,62.6094,62.6933,62.5907,62.6094,29894.0
2015-07-08 13:20:00,67.14,67.16,67.04,67.08,18531.0,62.6187,62.6373,62.5254,62.5627,18531.0
2015-07-08 13:25:00,67.08,67.15,67.07,67.15,20953.0,62.5627,62.628,62.5534,62.628,20953.0
2015-07-08 13:30:00,67.15,67.16,67.04,67.09,30223.0,62.628,62.6373,62.5254,62.5721,30223.0
2015-07-08 13:35:00,67.09,67.14,67.06,67.06,19129.0,62.5721,62.6187,62.5441,62.5441,19129.0
2015-07-08 13:40:00,67.06,67.12,67.05,67.12,17586.0,62.5441,62.6,62.5348,62.6,17586.0
2015-07-08 13:45:00,67.11,67.13,67.05,67.12,18162.0,62.5907,62.6094,62.5348,62.6,18162.0
2015-07-08 13:50:00,67.12,67.15,67.07,67.12,22194.0,62.6,62.628,62.5534,62.6,22194.0
2015-07-08 13:55:00,67.13,67.24,67.11,67.11,23812.0,62.6094,62.712,62.5907,62.5907,23812.0
2015-07-08 14:00:00,67.11,67.13,66.96,67.05,50591.0,62.5907,62.6094,62.4508,62.5348,50591.0
2015-07-08 14:05:00,67.04,67.16,66.96,67.06,57061.0,62.5254,62.6373,62.4508,62.5441,57061.0
2015-07-08 14:10:00,67.05,67.14,67.05,67.09,30291.0,62.5348,62.6187,62.5348,62.5721,30291.0
2015-07-08 14:15:00,67.1,67.17,67.01,67.02,46858.0,62.5814,62.6467,62.4974,62.5068,46858.0
2015-07-08 14:20:00,67.01,67.08,67.0,67.08,35504.0,62.4974,62.5627,62.4881,62.5627,35504.0
2015-07-08 14:25:00,67.08,67.13,67.0,67.13,45766.0,62.5627,62.6094,62.4881,62.6094,45766.0
2015-07-08 14:30:00,67.12,67.13,66.95,66.96,36521.0,62.6,62.6094,62.4415,62.4508,36521.0
2015-07-08 14:35:00,66.96,66.97,66.91,66.92,29813.0,62.4508,62.4601,62.4042,62.4135,29813.0
2015-07-08 14:40:00,66.92,66.98,66.88,66.9,43231.0,62.4135,62.4695,62.3762,62.3949,43231.0
2015-07-08 14:45:00,66.9,66.92,66.81,66.83,132141.0,62.3949,62.4135,62.3109,62.3296,132141.0
2015-07-08 14:50:00,66.82,66.92,66.77,66.92,61388.0,62.3202,62.4135,62.2736,62.4135,61388.0
2015-07-08 14:55:00,66.93,67.05,66.89,66.92,93609.0,62.4228,62.5348,62.3855,62.4135,93609.0
2015-07-08 15:00:00,66.92,67.05,66.92,66.93,76750.0,62.4135,62.5348,62.4135,62.4228,76750.0
2015-07-08 15:05:00,66.93,67.07,66.91,67.03,68788.0,62.4228,62.5534,62.4042,62.5161,68788.0
2015-07-08 15:10:00,67.02,67.13,67.0,67.1,81812.0,62.5068,62.6094,62.4881,62.5814,81812.0
2015-07-08 15:15:00,67.1,67.12,66.93,66.96,87375.0,62.5814,62.6,62.4228,62.4508,87375.0
2015-07-08 15:20:00,66.97,67.03,66.9,66.97,90083.0,62.4601,62.5161,62.3949,62.4601,90083.0
2015-07-08 15:25:00,66.97,67.0,66.83,66.83,98919.0,62.4601,62.4881,62.3296,62.3296,98919.0
2015-07-08 15:30:00,66.82,67.05,66.82,66.92,87320.0,62.3202,62.5348,62.3202,62.4135,87320.0
2015-07-08 15:35:00,66.92,67.0,66.84,66.94,70061.0,62.4135,62.4881,62.3389,62.4322,70061.0
2015-07-08 15:40:00,66.93,67.07,66.91,67.0,83470.0,62.4228,62.5534,62.4042,62.4881,83470.0
2015-07-08 15:45:00,66.98,67.01,66.76,66.9,134604.0,62.4695,62.4974,62.2643,62.3949,134604.0
2015-07-08 15:50:00,66.89,66.9,66.81,66.88,118182.0,62.3855,62.3949,62.3109,62.3762,118182.0
2015-07-08 15:55:00,66.88,66.91,66.75,66.78,326086.0,62.3762,62.4042,62.255,62.2829,326086.0
2015-07-09 09:30:00,67.65,67.85,67.4,67.85,176191.0,63.0944,63.2809,62.8612,63.2809,176191.0
2015-07-09 09:35:00,67.86,67.94,67.78,67.88,83778.0,63.2902,63.3648,63.2156,63.3089,83778.0
2015-07-09 09:40:00,67.86,67.89,67.78,67.84,89539.0,63.2902,63.3182,63.2156,63.2716,89539.0
2015-07-09 09:45:00,67.81,67.88,67.72,67.81,86412.0,63.2436,63.3089,63.1596,63.2436,86412.0
2015-07-09 09:50:00,67.83,67.84,67.72,67.74,64013.0,63.2622,63.2716,63.1596,63.1783,64013.0
2015-07-09 09:55:00,67.75,67.84,67.69,67.84,41920.0,63.1876,63.2716,63.1317,63.2716,41920.0
2015-07-09 10:00:00,67.84,67.92,67.77,67.81,55768.0,63.2716,63.3462,63.2063,63.2436,55768.0
2015-07-09 10:05:00,67.82,67.89,67.62,67.65,73210.0,63.2529,63.3182,63.0664,63.0944,73210.0
2015-07-09 10:10:00,67.65,67.82,67.6,67.81,71017.0,63.0944,63.2529,63.0477,63.2436,71017.0
2015-07-09 10:15:00,67.8,67.8,67.67,67.7,42779.0,63.2343,63.2343,63.113,63.141,42779.0
2015-07-09 10:20:00,67.7,67.73,67.59,67.69,56416.0,63.141,63.169,63.0384,63.1317,56416.0
2015-07-09 10:25:00,67.69,67.74,67.57,67.57,47911.0,63.1317,63.1783,63.0197,63.0197,47911.0
2015-07-09 10:30:00,67.58,67.62,67.54,67.56,78573.0,63.0291,63.0664,62.9918,63.0104,78573.0
2015-07-09 10:35:00,67.57,67.65,67.53,67.61,40514.0,63.0197,63.0944,62.9824,63.057,40514.0
2015-07-09 10:40:00,67.6,67.7,67.53,67.69,42967.0,63.0477,63.141,62.9824,63.1317,42967.0
2015-07-09 10:45:00,67.66,67.75,67.62,67.73,26572.0,63.1037,63.1876,63.0664,63.169,26572.0
2015-07-09 10:50:00,67.73,67.82,67.69,67.74,27745.0,63.169,63.2529,63.1317,63.1783,27745.0
2015-07-09 10:55:00,67.75,67.88,67.75,67.87,50767.0,63.1876,63.3089,63.1876,63.2995,50767.0
2015-07-09 11:00:00,67.86,67.9,67.78,67.81,32153.0,63.2902,63.3275,63.2156,63.2436,32153.0
2015-07-09 11:05:00,67.82,67.88,67.75,67.88,47828.0,63.2529,63.3089,63.1876,63.3089,47828.0
2015-07-09 11:10:00,67.87,67.89,67.82,67.82,42389.0,63.2995,63.3182,63.2529,63.2529,42389.0
2015-07-09 11:15:00,67.83,67.85,67.79,67.81,28396.0,63.2622,63.2809,63.2249,63.2436,28396.0
2015-07-09 11:20:00,67.81,67.81,67.68,67.76,47891.0,63.2436,63.2436,63.1223,63.1969,47891.0
2015-07-09 11:25:00,67.77,67.78,67.64,67.65,34071.0,63.2063,63.2156,63.085,63.0944,34071.0
2015-07-09 11:30:00,67.64,67.7,67.63,67.66,30636.0,63.085,63.141,63.0757,63.1037,30636.0
2015-07-09 11:35:00,67.67,67.68,67.58,67.58,39761.0,63.113,63.1223,63.0291,63.0291,39761.0
2015-07-09 11:40:00,67.59,67.73,67.57,67.72,52943.0,63.0384,63.169,63.0197,63.1596,52943.0
2015-07-09 11:45:00,67.72,67.78,67.67,67.67,38343.0,63.1596,63.2156,63.113,63.113,38343.0
2015-07-09 11:50:00,67.69,67.69,67.6,67.65,32771.0,63.1317,63.1317,63.0477,63.0944,32771.0
2015-07-09 11:55:00,67.66,67.68,67.5,67.52,40940.0,63.1037,63.1223,62.9545,62.9731,40940.0
2015-07-09 12:00:00,67.52,67.58,67.5,67.53,30347.0,62.9731,63.0291,62.9545,62.9824,30347.0
2015-07-09 12:05:00,67.53,67.56,67.41,67.42,41110.0,62.9824,63.0104,62.8705,62.8798,41110.0
2015-07-09 12:10:00,67.4,67.46,67.39,67.4,24715.0,62.8612,62.9171,62.8519,62.8612,24715.0
2015-07-09 12:15:00,67.39,67.43,67.35,67.43,31784.0,62.8519,62.8892,62.8146,62.8892,31784.0
2015-07-09 12:20:00,67.42,67.43,67.37,67.42,25012.0,62.8798,62.8892,62.8332,62.8798,25012.0
2015-07-09 12:25:00,67.41,67.41,67.32,67.32,28835.0,62.8705,62.8705,62.7866,62.7866,28835.0
2015-07-09 12:30:00,67.34,67.38,67.32,67.38,39868.0,62.8052,62.8425,62.7866,62.8425,39868.0
2015-07-09 12:35:00,67.36,67.37,67.27,67.27,42610.0,62.8239,62.8332,62.7399,62.7399,42610.0
2015-07-09 12:40:00,67.28,67.33,67.28,67.31,21093.0,62.7493,62.7959,62.7493,62.7772,21093.0
2015-07-09 12:45:00,67.31,67.41,67.31,67.32,21896.0,62.7772,62.8705,62.7772,62.7866,21896.0
2015-07-09 12:50:00,67.32,67.42,67.31,67.41,17310.0,62.7866,62.8798,62.7772,62.8705,17310.0
2015-07-09 12:55:00,67.41,67.47,67.39,67.45,16405.0,62.8705,62.9265,62.8519,62.9078,16405.0
2015-07-09 13:00:00,67.43,67.47,67.38,67.4,27314.0,62.8892,62.9265,62.8425,62.8612,27314.0
2015-07-09 13:05:00,67.39,67.39,67.28,67.31,20181.0,62.8519,62.8519,62.7493,62.7772,20181.0
2015-07-09 13:10:00,67.33,67.34,67.3,67.33,11332.0,62.7959,62.8052,62.7679,62.7959,11332.0
2015-07-09 13:15:00,67.32,67.36,67.3,67.32,17879.0,62.7866,62.8239,62.7679,62.7866,17879.0
2015-07-09 13:20:00,67.32,67.34,67.2,67.31,30529.0,62.7866,62.8052,62.6747,62.7772,30529.0
2015-07-09 13:25:00,67.3,67.4,67.25,67.25,34928.0,62.7679,62.8612,62.7213,62.7213,34928.0
2015-07-09 13:30:00,67.26,67.31,67.24,67.29,26381.0,62.7306,62.7772,62.712,62.7586,26381.0
2015-07-09 13:35:00,67.29,67.39,67.25,67.35,23168.0,62.7586,62.8519,62.7213,62.8146,23168.0
2015-07-09 13:40:00,67.35,67.35,67.28,67.32,23114.0,62.8146,62.8146,62.7493,62.7866,23114.0
2015-07-09 13:45:00,67.3,67.36,67.29,67.35,24619.0,62.7679,62.8239,62.7586,62.8146,24619.0
2015-07-09 13:50:00,67.35,67.35,67.24,67.24,15892.0,62.8146,62.8146,62.712,62.712,15892.0
2015-07-09 13:55:00,67.25,67.32,67.24,67.31,24552.0,62.7213,62.7866,62.712,62.7772,24552.0
2015-07-09 14:00:00,67.31,67.34,67.27,67.34,28853.0,62.7772,62.8052,62.7399,62.8052,28853.0
2015-07-09 14:05:00,67.33,67.33,67.22,67.26,74490.0,62.7959,62.7959,62.6933,62.7306,74490.0
2015-07-09 14:10:00,67.25,67.28,67.19,67.2,33680.0,62.7213,62.7493,62.6653,62.6747,33680.0
2015-07-09 14:15:00,67.2,67.22,67.15,67.17,42630.0,62.6747,62.6933,62.628,62.6467,42630.0
2015-07-09 14:20:00,67.17,67.18,67.12,67.12,25556.0,62.6467,62.656,62.6,62.6,25556.0
2015-07-09 14:25:00,67.13,67.18,67.1,67.17,45334.0,62.6094,62.656,62.5814,62.6467,45334.0
2015-07-09 14:30:00,67.17,67.17,67.05,67.13,49463.0,62.6467,62.6467,62.5348,62.6094,49463.0
2015-07-09 14:35:00,67.13,67.23,67.12,67.2,39457.0,62.6094,62.7026,62.6,62.6747,39457.0
2015-07-09 14:40:00,67.2,67.21,67.15,67.2,46427.0,62.6747,62.684,62.628,62.6747,46427.0
2015-07-09 14:45:00,67.2,67.21,67.12,67.12,41199.0,62.6747,62.684,62.6,62.6,41199.0
2015-07-09 14:50:00,67.13,67.28,67.13,67.26,50438.0,62.6094,62.7493,62.6094,62.7306,50438.0
2015-07-09 14:55:00,67.26,67.33,67.22,67.31,43336.0,62.7306,62.7959,62.6933,62.7772,43336.0
2015-07-09 15:00:00,67.29,67.33,67.27,67.3,41151.0,62.7586,62.7959,62.7399,62.7679,41151.0
2015-07-09 15:05:00,67.3,67.36,67.27,67.36,46731.0,62.7679,62.8239,62.7399,62.8239,46731.0
2015-07-09 15:10:00,67.36,67.39,67.29,67.36,118892.0,62.8239,62.8519,62.7586,62.8239,118892.0
2015-07-09 15:15:00,67.35,67.36,67.3,67.32,60784.0,62.8146,62.8239,62.7679,62.7866,60784.0
2015-07-09 15:20:00,67.31,67.32,67.25,67.26,55299.0,62.7772,62.7866,62.7213,62.7306,55299.0
2015-07-09 15:25:00,67.25,67.27,67.17,67.18,52848.0,62.7213,62.7399,62.6467,62.656,52848.0
2015-07-09 15:30:00,67.18,67.21,67.09,67.1,51377.0,62.656,62.684,62.5721,62.5814,51377.0
2015-07-09 15:35:00,67.1,67.16,67.08,67.15,151555.0,62.5814,62.6373,62.5627,62.628,151555.0
2015-07-09 15:40:00,67.14,67.24,67.12,67.21,56731.0,62.6187,62.712,62.6,62.684,56731.0
2015-07-09 15:45:00,67.21,67.24,67.19,67.2,179084.0,62.684,62.712,62.6653,62.6747,179084.0
2015-07-09 15:50:00,67.21,67.23,67.17,67.2,105324.0,62.684,62.7026,62.6467,62.6747,105324.0
2015-07-09 15:55:00,67.2,67.28,67.02,67.04,306993.0,62.6747,62.7493,62.5068,62.5254,306993.0
2015-07-10 09:30:00,67.98,68.19,67.95,68.17,208158.0,63.4021,63.598,63.3741,63.5793,208158.0
2015-07-10 09:35:00,68.17,68.44,68.16,68.37,128075.0,63.5793,63.8312,63.57,63.7659,128075.0
2015-07-10 09:40:00,68.35,68.46,68.28,68.33,154727.0,63.7472,63.8498,63.6819,63.7286,154727.0
2015-07-10 09:45:00,68.35,68.4,68.26,68.37,75636.0,63.7472,63.7938,63.6633,63.7659,75636.0
2015-07-10 09:50:00,68.38,68.39,68.21,68.28,66432.0,63.7752,63.7845,63.6166,63.6819,66432.0
2015-07-10 09:55:00,68.28,68.35,68.24,68.35,68993.0,63.6819,63.7472,63.6446,63.7472,68993.0
2015-07-10 10:00:00,68.33,68.4,68.28,68.31,59012.0,63.7286,63.7938,63.6819,63.7099,59012.0
2015-07-10 10:05:00,68.32,68.43,68.28,68.38,74625.0,63.7192,63.8218,63.6819,63.7752,74625.0
2015-07-10 10:10:00,68.37,68.37,68.27,68.34,41222.0,63.7659,63.7659,63.6726,63.7379,41222.0
2015-07-10 10:15:00,68.34,68.37,68.21,68.21,30977.0,63.7379,63.7659,63.6166,63.6166,30977.0
2015-07-10 10:20:00,68.21,68.22,68.12,68.15,33225.0,63.6166,63.626,63.5327,63.5607,33225.0
2015-07-10 10:25:00,68.15,68.19,68.1,68.17,57013.0,63.5607,63.598,63.514,63.5793,57013.0
2015-07-10 10:30:00,68.18,68.18,68.08,68.08,44058.0,63.5887,63.5887,63.4954,63.4954,44058.0
2015-07-10 10:35:00,68.08,68.1,68.03,68.04,57318.0,63.4954,63.514,63.4488,63.4581,57318.0
2015-07-10 10:40:00,68.04,68.04,67.99,68.01,34340.0,63.4581,63.4581,63.4115,63.4301,34340.0
2015-07-10 10:45:00,68.0,68.01,67.91,67.97,45408.0,63.4208,63.4301,63.3368,63.3928,45408.0
2015-07-10 10:50:00,67.99,68.09,67.97,68.03,72499.0,63.4115,63.5047,63.3928,63.4488,72499.0
2015-07-10 10:55:00,68.03,68.15,68.02,68.12,35565.0,63.4488,63.5607,63.4394,63.5327,35565.0
2015-07-10 11:00:00,68.11,68.21,68.1,68.21,43823.0,63.5234,63.6166,63.514,63.6166,43823.0
2015-07-10 11:05:00,68.2,68.27,68.18,68.21,33362.0,63.6073,63.6726,63.5887,63.6166,33362.0
2015-07-10 11:10:00,68.22,68.31,68.2,68.22,31839.0,63.626,63.7099,63.6073,63.626,31839.0
2015-07-10 11:15:00,68.22,68.28,68.2,68.26,35652.0,63.626,63.6819,63.6073,63.6633,35652.0
2015-07-10 11:20:00,68.27,68.37,68.25,68.31,35888.0,63.6726,63.7659,63.6539,63.7099,35888.0
2015-07-10 11:25:00,68.31,68.33,68.25,68.28,69387.0,63.7099,63.7286,63.6539,63.6819,69387.0
2015-07-10 11:30:00,68.28,68.32,68.22,68.25,38830.0,63.6819,63.7192,63.626,63.6539,38830.0
2015-07-10 11:35:00,68.25,68.31,68.23,68.3,36642.0,63.6539,63.7099,63.6353,63.7006,36642.0
2015-07-10 11:40:00,68.29,68.39,68.27,68.38,65765.0,63.6913,63.7845,63.6726,63.7752,65765.0
2015-07-10 11:45:00,68.39,68.41,68.33,68.35,45655.0,63.7845,63.8032,63.7286,63.7472,45655.0
2015-07-10 11:50:00,68.36,68.39,68.34,68.35,27961.0,63.7565,63.7845,63.7379,63.7472,27961.0
2015-07-10 11:55:00,68.34,68.37,68.3,68.32,20109.0,63.7379,63.7659,63.7006,63.7192,20109.0
2015-07-10 12:00:00,68.3,68.34,68.26,68.29,26652.0,63.7006,63.7379,63.6633,63.6913,26652.0
2015-07-10 12:05:00,68.29,68.34,68.27,68.31,62313.0,63.6913,63.7379,63.6726,63.7099,62313.0
2015-07-10 12:10:00,68.3,68.38,68.3,68.35,14577.0,63.7006,63.7752,63.7006,63.7472,14577.0
2015-07-10 12:15:00,68.34,68.36,68.28,68.29,26807.0,63.7379,63.7565,63.6819,63.6913,26807.0
2015-07-10 12:20:00,68.29,68.3,68.24,68.25,31545.0,63.6913,63.7006,63.6446,63.6539,31545.0
2015-07-10 12:25:00,68.24,68.27,68.22,68.27,16806.0,63.6446,63.6726,63.626,63.6726,16806.0
2015-07-10 12:30:00,68.26,68.27,68.16,68.2,23136.0,63.6633,63.6726,63.57,63.6073,23136.0
2015-07-10 12:35:00,68.2,68.24,68.16,68.21,18930.0,63.6073,63.6446,63.57,63.6166,18930.0
2015-07-10 12:40:00,68.21,68.24,68.12,68.16,28163.0,63.6166,63.6446,63.5327,63.57,28163.0
2015-07-10 12:45:00,68.18,68.24,68.16,68.24,48528.0,63.5887,63.6446,63.57,63.6446,48528.0
2015-07-10 12:50:00,68.24,68.29,68.22,68.27,14518.0,63.6446,63.6913,63.626,63.6726,14518.0
2015-07-10 12:55:00,68.27,68.3,68.23,68.26,10545.0,63.6726,63.7006,63.6353,63.6633,10545.0
2015-07-10 13:00:00,68.26,68.29,68.23,68.26,24709.0,63.6633,63.6913,63.6353,63.6633,24709.0
2015-07-10 13:05:00,68.25,68.32,68.23,68.25,20120.0,63.6539,63.7192,63.6353,63.6539,20120.0
2015-07-10 13:10:00,68.24,68.25,68.15,68.19,15834.0,63.6446,63.6539,63.5607,63.598,15834.0
2015-07-10 13:15:00,68.2,68.22,68.16,68.19,30418.0,63.6073,63.626,63.57,63.598,30418.0
2015-07-10 13:20:00,68.19,68.24,68.18,68.22,27485.0,63.598,63.6446,63.5887,63.626,27485.0
2015-07-10 13:25:00,68.21,68.24,68.17,68.19,27168.0,63.6166,63.6446,63.5793,63.598,27168.0
2015-07-10 13:30:00,68.18,68.23,68.17,68.2,39055.0,63.5887,63.6353,63.5793,63.6073,39055.0
2015-07-10 13:35:00,68.2,68.23,68.18,68.19,26512.0,63.6073,63.6353,63.5887,63.598,26512.0
2015-07-10 13:40:00,68.18,68.21,68.14,68.18,34249.0,63.5887,63.6166,63.5514,63.5887,34249.0
2015-07-10 13:45:00,68.16,68.17,68.07,68.09,42429.0,63.57,63.5793,63.4861,63.5047,42429.0
2015-07-10 13:50:00,68.08,68.17,68.08,68.13,52926.0,63.4954,63.5793,63.4954,63.542,52926.0
2015-07-10 13:55:00,68.13,68.16,68.08,68.16,41250.0,63.542,63.57,63.4954,63.57,41250.0
2015-07-10 14:00:00,68.15,68.31,68.14,68.28,54014.0,63.5607,63.7099,63.5514,63.6819,54014.0
2015-07-10 14:05:00,68.29,68.31,68.24,68.28,24991.0,63.6913,63.7099,63.6446,63.6819,24991.0
2015-07-10 14:10:00,68.28,68.35,68.27,68.31,26139.0,63.6819,63.7472,63.6726,63.7099,26139.0
2015-07-10 14:15:00,68.32,68.39,68.31,68.36,26161.0,63.7192,63.7845,63.7099,63.7565,26161.0
2015-07-10 14:20:00,68.37,68.4,68.32,68.35,16748.0,63.7659,63.7938,63.7192,63.7472,16748.0
2015-07-10 14:25:00,68.34,68.42,68.34,68.38,31141.0,63.7379,63.8125,63.7379,63.7752,31141.0
2015-07-10 14:30:00,68.38,68.44,68.36,68.39,30485.0,63.7752,63.8312,63.7565,63.7845,30485.0
2015-07-10 14:35:00,68.4,68.43,68.34,68.42,31866.0,63.7938,63.8218,63.7379,63.8125,31866.0
2015-07-10 14:40:00,68.42,68.54,68.41,68.49,59291.0,63.8125,63.9244,63.8032,63.8778,59291.0
2015-07-10 14:45:00,68.5,68.52,68.46,68.47,25277.0,63.8871,63.9058,63.8498,63.8591,25277.0
2015-07-10 14:50:00,68.47,68.49,68.43,68.43,24957.0,63.8591,63.8778,63.8218,63.8218,24957.0
2015-07-10 14:55:00,68.45,68.47,68.36,68.42,53194.0,63.8405,63.8591,63.7565,63.8125,53194.0
2015-07-10 15:00:00,68.42,68.47,68.4,68.42,25251.0,63.8125,63.8591,63.7938,63.8125,25251.0
2015-07-10 15:05:00,68.42,68.45,68.41,68.42,43833.0,63.8125,63.8405,63.8032,63.8125,43833.0
2015-07-10 15:10:00,68.43,68.49,68.42,68.48,58321.0,63.8218,63.8778,63.8125,63.8685,58321.0
2015-07-10 15:15:00,68.49,68.49,68.44,68.45,68646.0,63.8778,63.8778,63.8312,63.8405,68646.0
2015-07-10 15:20:00,68.45,68.49,68.43,68.47,73461.0,63.8405,63.8778,63.8218,63.8591,73461.0
2015-07-10 15:25:00,68.48,68.48,68.42,68.43,72300.0,63.8685,63.8685,63.8125,63.8218,72300.0
2015-07-10 15:30:00,68.43,68.45,68.4,68.41,86185.0,63.8218,63.8405,63.7938,63.8032,86185.0
2015-07-10 15:35:00,68.42,68.42,68.37,68.39,91603.0,63.8125,63.8125,63.7659,63.7845,91603.0
2015-07-10 15:40:00,68.38,68.45,68.38,68.43,127563.0,63.7752,63.8405,63.7752,63.8218,127563.0
2015-07-10 15:45:00,68.43,68.48,68.42,68.47,108070.0,63.8218,63.8685,63.8125,63.8591,108070.0
2015-07-10 15:50:00,68.46,68.52,68.46,68.52,148319.0,63.8498,63.9058,63.8498,63.9058,148319.0
2015-07-10 15:55:00,68.52,68.52,68.39,68.4,324368.0,63.9058,63.9058,63.7845,63.7938,324368.0
2015-07-13 09:30:00,69.05,69.13,68.83,69.06,206895.0,64.4001,64.4747,64.1949,64.4094,206895.0
2015-07-13 09:35:00,69.06,69.13,69.03,69.11,106680.0,64.4094,64.4747,64.3814,64.456,106680.0
2015-07-13 09:40:00,69.11,69.25,69.08,69.2,127526.0,64.456,64.5866,64.4281,64.54,127526.0
2015-07-13 09:45:00,69.2,69.28,69.19,69.27,76810.0,64.54,64.6146,64.5306,64.6053,76810.0
2015-07-13 09:50:00,69.29,69.33,69.1,69.1,71954.0,64.6239,64.6612,64.4467,64.4467,71954.0
2015-07-13 09:55:00,69.11,69.23,69.1,69.22,62214.0,64.456,64.568,64.4467,64.5586,62214.0
2015-07-13 10:00:00,69.22,69.26,69.14,69.22,347767.0,64.5586,64.5959,64.484,64.5586,347767.0
2015-07-13 10:05:00,69.22,69.35,69.2,69.32,91121.0,64.5586,64.6799,64.54,64.6519,91121.0
2015-07-13 10:10:00,69.33,69.45,69.32,69.44,109222.0,64.6612,64.7731,64.6519,64.7638,109222.0
2015-07-13 10:15:00,69.44,69.53,69.44,69.51,81003.0,64.7638,64.8477,64.7638,64.8291,81003.0
2015-07-13 10:20:00,69.53,69.55,69.41,69.49,124675.0,64.8477,64.8664,64.7358,64.8104,124675.0
2015-07-13 10:25:00,69.5,69.5,69.35,69.36,51648.0,64.8198,64.8198,64.6799,64.6892,51648.0
2015-07-13 10:30:00,69.36,69.4,69.35,69.39,45572.0,64.6892,64.7265,64.6799,64.7172,45572.0
2015-07-13 10:35:00,69.39,69.39,69.21,69.3,40018.0,64.7172,64.7172,64.5493,64.6332,40018.0
2015-07-13 10:40:00,69.32,69.35,69.28,69.33,36250.0,64.6519,64.6799,64.6146,64.6612,36250.0
2015-07-13 10:45:00,69.33,69.4,69.31,69.37,52212.0,64.6612,64.7265,64.6426,64.6985,52212.0
2015-07-13 10:50:00,69.37,69.4,69.35,69.38,43604.0,64.6985,64.7265,64.6799,64.7079,43604.0
2015-07-13 10:55:00,69.39,69.46,69.37,69.42,79018.0,64.7172,64.7825,64.6985,64.7452,79018.0
2015-07-13 11:00:00,69.42,69.45,69.37,69.39,60562.0,64.7452,64.7731,64.6985,64.7172,60562.0
2015-07-13 11:05:00,69.39,69.44,69.33,69.33,73272.0,64.7172,64.7638,64.6612,64.6612,73272.0
2015-07-13 11:10:00,69.34,69.35,69.24,69.26,82169.0,64.6705,64.6799,64.5773,64.5959,82169.0
2015-07-13 11:15:00,69.27,69.28,69.2,69.25,42934.0,64.6053,64.6146,64.54,64.5866,42934.0
2015-07-13 11:20:00,69.24,69.26,69.21,69.25,41000.0,64.5773,64.5959,64.5493,64.5866,41000.0
2015-07-13 11:25:00,69.24,69.25,69.18,69.23,47833.0,64.5773,64.5866,64.5213,64.568,47833.0
2015-07-13 11:30:00,69.23,69.29,69.2,69.25,57940.0,64.568,64.6239,64.54,64.5866,57940.0
2015-07-13 11:35:00,69.25,69.27,69.18,69.2,41469.0,64.5866,64.6053,64.5213,64.54,41469.0
2015-07-13 11:40:00,69.2,69.21,69.16,69.2,42995.0,64.54,64.5493,64.5027,64.54,42995.0
2015-07-13 11:45:00,69.2,69.23,69.18,69.2,47314.0,64.54,64.568,64.5213,64.54,47314.0
2015-07-13 11:50:00,69.2,69.23,69.16,69.21,53748.0,64.54,64.568,64.5027,64.5493,53748.0
2015-07-13 11:55:00,69.21,69.25,69.17,69.25,35730.0,64.5493,64.5866,64.512,64.5866,35730.0
2015-07-13 12:00:00,69.25,69.28,69.17,69.18,38190.0,64.5866,64.6146,64.512,64.5213,38190.0
2015-07-13 12:05:00,69.17,69.21,69.14,69.17,30916.0,64.512,64.5493,64.484,64.512,30916.0
2015-07-13 12:10:00,69.17,69.18,69.13,69.18,27622.0,64.512,64.5213,64.4747,64.5213,27622.0
2015-07-13 12:15:00,69.17,69.2,69.09,69.09,23787.0,64.512,64.54,64.4374,64.4374,23787.0
2015-07-13 12:20:00,69.09,69.14,69.09,69.11,29133.0,64.4374,64.484,64.4374,64.456,29133.0
2015-07-13 12:25:00,69.1,69.18,69.1,69.18,22900.0,64.4467,64.5213,64.4467,64.5213,22900.0
2015-07-13 12:30:00,69.17,69.2,69.14,69.15,20678.0,64.512,64.54,64.484,64.4933,20678.0
2015-07-13 12:35:00,69.15,69.15,69.1,69.12,60693.0,64.4933,64.4933,64.4467,64.4654,60693.0
2015-07-13 12:40:00,69.12,69.14,69.1,69.11,22845.0,64.4654,64.484,64.4467,64.456,22845.0
2015-07-13 12:45:00,69.11,69.13,69.08,69.1,25026.0,64.456,64.4747,64.4281,64.4467,25026.0
2015-07-13 12:50:00,69.1,69.11,69.06,69.07,17627.0,64.4467,64.456,64.4094,64.4187,17627.0
2015-07-13 12:55:00,69.06,69.12,69.06,69.07,39840.0,64.4094,64.4654,64.4094,64.4187,39840.0
2015-07-13 13:00:00,69.06,69.12,69.06,69.11,47332.0,64.4094,64.4654,64.4094,64.456,47332.0
2015-07-13 13:05:00,69.11,69.17,69.11,69.15,49777.0,64.456,64.512,64.456,64.4933,49777.0
2015-07-13 13:10:00,69.16,69.18,69.13,69.14,26244.0,64.5027,64.5213,64.4747,64.484,26244.0
2015-07-13 13:15:00,69.13,69.17,69.13,69.13,24210.0,64.4747,64.512,64.4747,64.4747,24210.0
2015-07-13 13:20:00,69.13,69.15,69.11,69.12,23029.0,64.4747,64.4933,64.456,64.4654,23029.0
2015-07-13 13:25:00,69.13,69.15,69.11,69.12,18949.0,64.4747,64.4933,64.456,64.4654,18949.0
2015-07-13 13:30:00,69.12,69.16,69.1,69.15,43724.0,64.4654,64.5027,64.4467,64.4933,43724.0
2015-07-13 13:35:00,69.15,69.2,69.14,69.19,53762.0,64.4933,64.54,64.484,64.5306,53762.0
2015-07-13 13:40:00,69.19,69.2,69.16,69.19,36575.0,64.5306,64.54,64.5027,64.5306,36575.0
2015-07-13 13:45:00,69.19,69.2,69.17,69.18,31658.0,64.5306,64.54,64.512,64.5213,31658.0
2015-07-13 13:50:00,69.18,69.2,69.16,69.18,47079.0,64.5213,64.54,64.5027,64.5213,47079.0
2015-07-13 13:55:00,69.18,69.19,69.15,69.16,78540.0,64.5213,64.5306,64.4933,64.5027,78540.0
2015-07-13 14:00:00,69.16,69.19,69.15,69.17,101709.0,64.5027,64.5306,64.4933,64.512,101709.0
2015-07-13 14:05:00,69.17,69.21,69.17,69.2,42969.0,64.512,64.5493,64.512,64.54,42969.0
2015-07-13 14:10:00,69.2,69.25,69.19,69.25,43374.0,64.54,64.5866,64.5306,64.5866,43374.0
2015-07-13 14:15:00,69.24,69.27,69.23,69.26,28930.0,64.5773,64.6053,64.568,64.5959,28930.0
2015-07-13 14:20:00,69.27,69.32,69.26,69.31,170864.0,64.6053,64.6519,64.5959,64.6426,170864.0
2015-07-13 14:25:00,69.32,69.32,69.28,69.29,43371.0,64.6519,64.6519,64.6146,64.6239,43371.0
2015-07-13 14:30:00,69.29,69.31,69.26,69.28,61722.0,64.6239,64.6426,64.5959,64.6146,61722.0
2015-07-13 14:35:00,69.28,69.32,69.27,69.29,37337.0,64.6146,64.6519,64.6053,64.6239,37337.0
2015-07-13 14:40:00,69.29,69.32,69.29,69.32,35412.0,64.6239,64.6519,64.6239,64.6519,35412.0
2015-07-13 14:45:00,69.32,69.35,69.28,69.32,59595.0,64.6519,64.6799,64.6146,64.6519,59595.0
2015-07-13 14:50:00,69.31,69.36,69.31,69.34,54767.0,64.6426,64.6892,64.6426,64.6705,54767.0
2015-07-13 14:55:00,69.36,69.44,69.35,69.42,62263.0,64.6892,64.7638,64.6799,64.7452,62263.0
2015-07-13 15:00:00,69.41,69.43,69.39,69.42,68671.0,64.7358,64.7545,64.7172,64.7452,68671.0
2015-07-13 15:05:00,69.42,69.43,69.39,69.4,112878.0,64.7452,64.7545,64.7172,64.7265,112878.0
2015-07-13 15:10:00,69.41,69.45,69.39,69.45,60982.0,64.7358,64.7731,64.7172,64.7731,60982.0
2015-07-13 15:15:00,69.44,69.53,69.44,69.51,121051.0,64.7638,64.8477,64.7638,64.8291,121051.0
2015-07-13 15:20:00,69.52,69.52,69.42,69.48,67166.0,64.8384,64.8384,64.7452,64.8011,67166.0
2015-07-13 15:25:00,69.49,69.55,69.47,69.54,56445.0,64.8104,64.8664,64.7918,64.8571,56445.0
2015-07-13 15:30:00,69.54,69.6,69.49,69.53,104286.0,64.8571,64.913,64.8104,64.8477,104286.0
2015-07-13 15:35:00,69.54,69.56,69.51,69.53,65494.0,64.8571,64.8757,64.8291,64.8477,65494.0
2015-07-13 15:40:00,69.52,69.57,69.52,69.56,77250.0,64.8384,64.8851,64.8384,64.8757,77250.0
2015-07-13 15:45:00,69.56,69.6,69.49,69.49,146016.0,64.8757,64.913,64.8104,64.8104,146016.0
2015-07-13 15:50:00,69.5,69.53,69.47,69.5,145884.0,64.8198,64.8477,64.7918,64.8198,145884.0
2015-07-13 15:55:00,69.5,69.57,69.49,69.52,272622.0,64.8198,64.8851,64.8104,64.8384,272622.0
2015-07-14 09:30:00,69.97,70.0,69.67,69.76,258037.0,65.2581,65.2861,64.9783,65.0623,258037.0
2015-07-14 09:35:00,69.78,69.88,69.68,69.75,67417.0,65.0809,65.1742,64.9876,65.0529,67417.0
2015-07-14 09:40:00,69.75,69.75,69.54,69.56,67509.0,65.0529,65.0529,64.8571,64.8757,67509.0
2015-07-14 09:45:00,69.56,69.57,69.48,69.51,89804.0,64.8757,64.8851,64.8011,64.8291,89804.0
2015-07-14 09:50:00,69.52,69.55,69.47,69.52,89045.0,64.8384,64.8664,64.7918,64.8384,89045.0
2015-07-14 09:55:00,69.54,69.64,69.52,69.6,138178.0,64.8571,64.9503,64.8384,64.913,138178.0
2015-07-14 10:00:00,69.61,69.75,69.57,69.75,72708.0,64.9224,65.0529,64.8851,65.0529,72708.0
2015-07-14 10:05:00,69.75,69.77,69.64,69.65,45097.0,65.0529,65.0716,64.9503,64.9597,45097.0
2015-07-14 10:10:00,69.65,69.77,69.61,69.76,53121.0,64.9597,65.0716,64.9224,65.0623,53121.0
2015-07-14 10:15:00,69.76,69.77,69.68,69.77,46996.0,65.0623,65.0716,64.9876,65.0716,46996.0
2015-07-14 10:20:00,69.77,69.88,69.77,69.87,58022.0,65.0716,65.1742,65.0716,65.1649,58022.0
2015-07-14 10:25:00,69.87,69.92,69.86,69.87,72873.0,65.1649,65.2115,65.1555,65.1649,72873.0
2015-07-14 10:30:00,69.88,69.95,69.87,69.94,43820.0,65.1742,65.2395,65.1649,65.2301,43820.0
2015-07-14 10:35:00,69.94,69.95,69.9,69.91,42567.0,65.2301,65.2395,65.1928,65.2022,42567.0
2015-07-14 10:40:00,69.91,69.92,69.88,69.9,28483.0,65.2022,65.2115,65.1742,65.1928,28483.0
2015-07-14 10:45:00,69.92,69.93,69.88,69.9,33014.0,65.2115,65.2208,65.1742,65.1928,33014.0
2015-07-14 10:50:00,69.89,69.9,69.86,69.88,36170.0,65.1835,65.1928,65.1555,65.1742,36170.0
2015-07-14 10:55:00,69.89,69.92,69.82,69.92,75166.0,65.1835,65.2115,65.1182,65.2115,75166.0
2015-07-14 11:00:00,69.92,69.98,69.92,69.98,31869.0,65.2115,65.2674,65.2115,65.2674,31869.0
2015-07-14 11:05:00,69.97,69.99,69.95,69.96,35123.0,65.2581,65.2768,65.2395,65.2488,35123.0
2015-07-14 11:10:00,69.96,69.99,69.96,69.99,35291.0,65.2488,65.2768,65.2488,65.2768,35291.0
2015-07-14 11:15:00,69.99,70.08,69.96,69.99,168998.0,65.2768,65.3607,65.2488,65.2768,168998.0
2015-07-14 11:20:00,69.99,70.02,69.96,70.01,25046.0,65.2768,65.3048,65.2488,65.2954,25046.0
2015-07-14 11:25:00,70.02,70.07,70.01,70.07,35990.0,65.3048,65.3514,65.2954,65.3514,35990.0
2015-07-14 11:30:00,70.08,70.13,70.07,70.1,67141.0,65.3607,65.4073,65.3514,65.3794,67141.0
2015-07-14 11:35:00,70.1,70.15,70.1,70.12,28319.0,65.3794,65.426,65.3794,65.398,28319.0
2015-07-14 11:40:00,70.12,70.14,70.11,70.14,20804.0,65.398,65.4167,65.3887,65.4167,20804.0
2015-07-14 11:45:00,70.14,70.17,70.13,70.15,70480.0,65.4167,65.4447,65.4073,65.426,70480.0
2015-07-14 11:50:00,70.16,70.2,70.15,70.19,60611.0,65.4353,65.4726,65.426,65.4633,60611.0
2015-07-14 11:55:00,70.19,70.24,70.18,70.23,41333.0,65.4633,65.5099,65.454,65.5006,41333.0
2015-07-14 12:00:00,70.24,70.25,70.22,70.25,31381.0,65.5099,65.5193,65.4913,65.5193,31381.0
2015-07-14 12:05:00,70.24,70.25,70.22,70.24,28510.0,65.5099,65.5193,65.4913,65.5099,28510.0
2015-07-14 12:10:00,70.24,70.25,70.23,70.24,20444.0,65.5099,65.5193,65.5006,65.5099,20444.0
2015-07-14 12:15:00,70.24,70.24,70.22,70.24,17865.0,65.5099,65.5099,65.4913,65.5099,17865.0
2015-07-14 12:20:00,70.23,70.25,70.23,70.24,19924.0,65.5006,65.5193,65.5006,65.5099,19924.0
2015-07-14 12:25:00,70.25,70.25,70.23,70.24,17304.0,65.5193,65.5193,65.5006,65.5099,17304.0
2015-07-14 12:30:00,70.24,70.29,70.24,70.29,36448.0,65.5099,65.5566,65.5099,65.5566,36448.0
2015-07-14 12:35:00,70.28,70.3,70.26,70.27,40530.0,65.5472,65.5659,65.5286,65.5379,40530.0
2015-07-14 12:40:00,70.27,70.3,70.27,70.27,35448.0,65.5379,65.5659,65.5379,65.5379,35448.0
2015-07-14 12:45:00,70.28,70.29,70.21,70.24,37193.0,65.5472,65.5566,65.482,65.5099,37193.0
2015-07-14 12:50:00,70.24,70.25,70.22,70.24,26503.0,65.5099,65.5193,65.4913,65.5099,26503.0
2015-07-14 12:55:00,70.25,70.28,70.23,70.27,28784.0,65.5193,65.5472,65.5006,65.5379,28784.0
2015-07-14 13:00:00,70.26,70.28,70.13,70.14,47077.0,65.5286,65.5472,65.4073,65.4167,47077.0
2015-07-14 13:05:00,70.14,70.25,70.1,70.16,41468.0,65.4167,65.5193,65.3794,65.4353,41468.0
2015-07-14 13:10:00,70.15,70.26,70.14,70.25,54842.0,65.426,65.5286,65.4167,65.5193,54842.0
2015-07-14 13:15:00,70.26,70.28,70.25,70.25,33562.0,65.5286,65.5472,65.5193,65.5193,33562.0
2015-07-14 13:20:00,70.25,70.28,70.24,70.27,46319.0,65.5193,65.5472,65.5099,65.5379,46319.0
2015-07-14 13:25:00,70.27,70.3,70.26,70.28,26820.0,65.5379,65.5659,65.5286,65.5472,26820.0
2015-07-14 13:30:00,70.28,70.29,70.23,70.24,26728.0,65.5472,65.5566,65.5006,65.5099,26728.0
2015-07-14 13:35:00,70.25,70.25,70.18,70.19,23462.0,65.5193,65.5193,65.454,65.4633,23462.0
2015-07-14 13:40:00,70.19,70.2,70.13,70.14,20719.0,65.4633,65.4726,65.4073,65.4167,20719.0
2015-07-14 13:45:00,70.13,70.16,70.13,70.16,22921.0,65.4073,65.4353,65.4073,65.4353,22921.0
2015-07-14 13:50:00,70.16,70.21,70.15,70.2,24662.0,65.4353,65.482,65.426,65.4726,24662.0
2015-07-14 13:55:00,70.21,70.22,70.19,70.22,30344.0,65.482,65.4913,65.4633,65.4913,30344.0
2015-07-14 14:00:00,70.21,70.22,70.08,70.09,53579.0,65.482,65.4913,65.3607,65.37,53579.0
2015-07-14 14:05:00,70.1,70.11,70.07,70.09,78033.0,65.3794,65.3887,65.3514,65.37,78033.0
2015-07-14 14:10:00,70.09,70.1,70.08,70.09,31370.0,65.37,65.3794,65.3607,65.37,31370.0
2015-07-14 14:15:00,70.09,70.1,70.06,70.06,41696.0,65.37,65.3794,65.3421,65.3421,41696.0
2015-07-14 14:20:00,70.06,70.07,70.04,70.05,50362.0,65.3421,65.3514,65.3234,65.3327,50362.0
2015-07-14 14:25:00,70.06,70.06,70.03,70.04,23954.0,65.3421,65.3421,65.3141,65.3234,23954.0
2015-07-14 14:30:00,70.04,70.09,70.02,70.04,57051.0,65.3234,65.37,65.3048,65.3234,57051.0
2015-07-14 14:35:00,70.04,70.06,70.02,70.02,47954.0,65.3234,65.3421,65.3048,65.3048,47954.0
2015-07-14 14:40:00,70.03,70.04,69.99,70.0,37729.0,65.3141,65.3234,65.2768,65.2861,37729.0
2015-07-14 14:45:00,70.01,70.03,69.92,69.93,51992.0,65.2954,65.3141,65.2115,65.2208,51992.0
2015-07-14 14:50:00,69.92,70.0,69.92,70.0,29914.0,65.2115,65.2861,65.2115,65.2861,29914.0
2015-07-14 14:55:00,70.0,70.0,69.97,69.98,33924.0,65.2861,65.2861,65.2581,65.2674,33924.0
2015-07-14 15:00:00,69.99,70.08,69.98,70.05,60616.0,65.2768,65.3607,65.2674,65.3327,60616.0
2015-07-14 15:05:00,70.05,70.06,70.0,70.05,23550.0,65.3327,65.3421,65.2861,65.3327,23550.0
2015-07-14 15:10:00,70.05,70.05,70.03,70.04,36876.0,65.3327,65.3327,65.3141,65.3234,36876.0
2015-07-14 15:15:00,70.04,70.05,70.03,70.03,63052.0,65.3234,65.3327,65.3141,65.3141,63052.0
2015-07-14 15:20:00,70.04,70.04,69.98,70.0,68729.0,65.3234,65.3234,65.2674,65.2861,68729.0
2015-07-14 15:25:00,70.0,70.08,70.0,70.08,61203.0,65.2861,65.3607,65.2861,65.3607,61203.0
2015-07-14 15:30:00,70.08,70.15,70.07,70.14,132586.0,65.3607,65.426,65.3514,65.4167,132586.0
2015-07-14 15:35:00,70.14,70.18,70.13,70.18,123595.0,65.4167,65.454,65.4073,65.454,123595.0
2015-07-14 15:40:00,70.18,70.23,70.18,70.23,145957.0,65.454,65.5006,65.454,65.5006,145957.0
2015-07-14 15:45:00,70.22,70.23,70.13,70.13,128235.0,65.4913,65.5006,65.4073,65.4073,128235.0
2015-07-14 15:50:00,70.13,70.14,70.08,70.09,158872.0,65.4073,65.4167,65.3607,65.37,158872.0
2015-07-14 15:55:00,70.09,70.17,70.08,70.09,295777.0,65.37,65.4447,65.3607,65.37,295777.0
2015-07-15 09:30:00,70.13,70.19,70.0,70.16,198588.0,65.4073,65.4633,65.2861,65.4353,198588.0
2015-07-15 09:35:00,70.16,70.27,70.1,70.23,105640.0,65.4353,65.5379,65.3794,65.5006,105640.0
2015-07-15 09:40:00,70.25,70.28,70.1,70.15,143672.0,65.5193,65.5472,65.3794,65.426,143672.0
2015-07-15 09:45:00,70.14,70.24,70.11,70.15,68851.0,65.4167,65.5099,65.3887,65.426,68851.0
2015-07-15 09:50:00,70.15,70.23,70.13,70.19,43694.0,65.426,65.5006,65.4073,65.4633,43694.0
2015-07-15 09:55:00,70.19,70.23,70.15,70.16,25294.0,65.4633,65.5006,65.426,65.4353,25294.0
2015-07-15 10:00:00,70.17,70.17,70.1,70.13,32733.0,65.4447,65.4447,65.3794,65.4073,32733.0
2015-07-15 10:05:00,70.14,70.2,70.13,70.17,35341.0,65.4167,65.4726,65.4073,65.4447,35341.0
2015-07-15 10:10:00,70.17,70.18,70.09,70.12,37902.0,65.4447,65.454,65.37,65.398,37902.0
2015-07-15 10:15:00,70.11,70.15,70.07,70.08,42567.0,65.3887,65.426,65.3514,65.3607,42567.0
2015-07-15 10:20:00,70.07,70.1,70.04,70.07,27376.0,65.3514,65.3794,65.3234,65.3514,27376.0
2015-07-15 10:25:00,70.08,70.1,70.03,70.08,37798.0,65.3607,65.3794,65.3141,65.3607,37798.0
2015-07-15 10:30:00,70.08,70.11,70.06,70.1,33304.0,65.3607,65.3887,65.3421,65.3794,33304.0
2015-07-15 10:35:00,70.1,70.11,70.07,70.08,42495.0,65.3794,65.3887,65.3514,65.3607,42495.0
2015-07-15 10:40:00,70.09,70.11,70.06,70.1,31891.0,65.37,65.3887,65.3421,65.3794,31891.0
2015-07-15 10:45:00,70.09,70.12,70.07,70.11,28474.0,65.37,65.398,65.3514,65.3887,28474.0
2015-07-15 10:50:00,70.1,70.13,70.1,70.13,70588.0,65.3794,65.4073,65.3794,65.4073,70588.0
2015-07-15 10:55:00,70.13,70.15,70.1,70.12,146404.0,65.4073,65.426,65.3794,65.398,146404.0
2015-07-15 11:00:00,70.11,70.15,70.1,70.13,41684.0,65.3887,65.426,65.3794,65.4073,41684.0
2015-07-15 11:05:00,70.13,70.19,70.1,70.17,77801.0,65.4073,65.4633,65.3794,65.4447,77801.0
2015-07-15 11:10:00,70.18,70.18,70.14,70.16,46279.0,65.454,65.454,65.4167,65.4353,46279.0
2015-07-15 11:15:00,70.16,70.18,70.14,70.16,52289.0,65.4353,65.454,65.4167,65.4353,52289.0
2015-07-15 11:20:00,70.16,70.22,70.14,70.17,77183.0,65.4353,65.4913,65.4167,65.4447,77183.0
2015-07-15 11:25:00,70.17,70.17,70.13,70.14,31567.0,65.4447,65.4447,65.4073,65.4167,31567.0
2015-07-15 11:30:00,70.14,70.15,70.07,70.11,80988.0,65.4167,65.426,65.3514,65.3887,80988.0
2015-07-15 11:35:00,70.1,70.12,70.03,70.07,63169.0,65.3794,65.398,65.3141,65.3514,63169.0
2015-07-15 11:40:00,70.07,70.07,70.01,70.03,27060.0,65.3514,65.3514,65.2954,65.3141,27060.0
2015-07-15 11:45:00,70.04,70.07,70.02,70.05,18855.0,65.3234,65.3514,65.3048,65.3327,18855.0
2015-07-15 11:50:00,70.05,70.05,70.0,70.03,25445.0,65.3327,65.3327,65.2861,65.3141,25445.0
2015-07-15 11:55:00,70.03,70.09,70.02,70.09,16417.0,65.3141,65.37,65.3048,65.37,16417.0
2015-07-15 12:00:00,70.08,70.12,70.05,70.1,60163.0,65.3607,65.398,65.3327,65.3794,60163.0
2015-07-15 12:05:00,70.09,70.14,70.09,70.11,28463.0,65.37,65.4167,65.37,65.3887,28463.0
2015-07-15 12:10:00,70.12,70.12,70.06,70.08,15070.0,65.398,65.398,65.3421,65.3607,15070.0
2015-07-15 12:15:00,70.08,70.1,70.06,70.06,13110.0,65.3607,65.3794,65.3421,65.3421,13110.0
2015-07-15 12:20:00,70.06,70.13,70.06,70.13,30533.0,65.3421,65.4073,65.3421,65.4073,30533.0
2015-07-15 12:25:00,70.13,70.13,70.07,70.12,32787.0,65.4073,65.4073,65.3514,65.398,32787.0
2015-07-15 12:30:00,70.11,70.13,70.05,70.07,17894.0,65.3887,65.4073,65.3327,65.3514,17894.0
2015-07-15 12:35:00,70.07,70.12,70.04,70.1,26636.0,65.3514,65.398,65.3234,65.3794,26636.0
2015-07-15 12:40:00,70.11,70.12,70.09,70.12,27377.0,65.3887,65.398,65.37,65.398,27377.0
2015-07-15 12:45:00,70.12,70.12,70.03,70.04,46661.0,65.398,65.398,65.3141,65.3234,46661.0
2015-07-15 12:50:00,70.04,70.05,69.95,70.04,140722.0,65.3234,65.3327,65.2395,65.3234,140722.0
2015-07-15 12:55:00,70.05,70.07,70.03,70.07,48166.0,65.3327,65.3514,65.3141,65.3514,48166.0
2015-07-15 13:00:00,70.07,70.1,70.04,70.09,15335.0,65.3514,65.3794,65.3234,65.37,15335.0
2015-07-15 13:05:00,70.09,70.12,70.07,70.1,21153.0,65.37,65.398,65.3514,65.3794,21153.0
2015-07-15 13:10:00,70.09,70.15,70.03,70.13,50867.0,65.37,65.426,65.3141,65.4073,50867.0
2015-07-15 13:15:00,70.12,70.14,70.09,70.12,21837.0,65.398,65.4167,65.37,65.398,21837.0
2015-07-15 13:20:00,70.11,70.14,70.11,70.13,16150.0,65.3887,65.4167,65.3887,65.4073,16150.0
2015-07-15 13:25:00,70.13,70.14,70.1,70.11,32800.0,65.4073,65.4167,65.3794,65.3887,32800.0
2015-07-15 13:30:00,70.11,70.16,70.11,70.14,25812.0,65.3887,65.4353,65.3887,65.4167,25812.0
2015-07-15 13:35:00,70.15,70.17,70.11,70.11,30509.0,65.426,65.4447,65.3887,65.3887,30509.0
2015-07-15 13:40:00,70.12,70.15,70.11,70.11,27526.0,65.398,65.426,65.3887,65.3887,27526.0
2015-07-15 13:45:00,70.12,70.14,70.11,70.11,16546.0,65.398,65.4167,65.3887,65.3887,16546.0
2015-07-15 13:50:00,70.11,70.13,70.07,70.08,31115.0,65.3887,65.4073,65.3514,65.3607,31115.0
2015-07-15 13:55:00,70.07,70.1,70.06,70.08,21247.0,65.3514,65.3794,65.3421,65.3607,21247.0
2015-07-15 14:00:00,70.09,70.09,70.03,70.07,24397.0,65.37,65.37,65.3141,65.3514,24397.0
2015-07-15 14:05:00,70.07,70.09,70.06,70.09,15905.0,65.3514,65.37,65.3421,65.37,15905.0
2015-07-15 14:10:00,70.08,70.11,70.07,70.1,14717.0,65.3607,65.3887,65.3514,65.3794,14717.0
2015-07-15 14:15:00,70.09,70.1,70.05,70.09,28640.0,65.37,65.3794,65.3327,65.37,28640.0
2015-07-15 14:20:00,70.08,70.11,70.04,70.04,26333.0,65.3607,65.3887,65.3234,65.3234,26333.0
2015-07-15 14:25:00,70.04,70.06,70.0,70.0,32036.0,65.3234,65.3421,65.2861,65.2861,32036.0
2015-07-15 14:30:00,70.0,70.02,69.96,69.99,48557.0,65.2861,65.3048,65.2488,65.2768,48557.0
2015-07-15 14:35:00,69.98,69.98,69.88,69.96,43105.0,65.2674,65.2674,65.1742,65.2488,43105.0
2015-07-15 14:40:00,69.95,69.97,69.8,69.81,37008.0,65.2395,65.2581,65.0996,65.1089,37008.0
2015-07-15 14:45:00,69.8,69.81,69.75,69.75,45587.0,65.0996,65.1089,65.0529,65.0529,45587.0
2015-07-15 14:50:00,69.75,69.78,69.71,69.73,31756.0,65.0529,65.0809,65.0156,65.0343,31756.0
2015-07-15 14:55:00,69.72,69.82,69.69,69.81,49701.0,65.025,65.1182,64.997,65.1089,49701.0
2015-07-15 15:00:00,69.82,69.88,69.77,69.83,40454.0,65.1182,65.1742,65.0716,65.1275,40454.0
2015-07-15 15:05:00,69.84,69.86,69.77,69.8,57989.0,65.1369,65.1555,65.0716,65.0996,57989.0
2015-07-15 15:10:00,69.81,69.89,69.79,69.87,45742.0,65.1089,65.1835,65.0902,65.1649,45742.0
2015-07-15 15:15:00,69.87,69.93,69.86,69.92,40935.0,65.1649,65.2208,65.1555,65.2115,40935.0
2015-07-15 15:20:00,69.92,69.92,69.84,69.87,40595.0,65.2115,65.2115,65.1369,65.1649,40595.0
2015-07-15 15:25:00,69.87,69.94,69.84,69.93,63459.0,65.1649,65.2301,65.1369,65.2208,63459.0
2015-07-15 15:30:00,69.93,70.05,69.92,70.01,46672.0,65.2208,65.3327,65.2115,65.2954,46672.0
2015-07-15 15:35:00,70.0,70.05,69.96,69.97,54324.0,65.2861,65.3327,65.2488,65.2581,54324.0
2015-07-15 15:40:00,69.98,69.98,69.87,69.9,44660.0,65.2674,65.2674,65.1649,65.1928,44660.0
2015-07-15 15:45:00,69.9,69.91,69.87,69.88,45936.0,65.1928,65.2022,65.1649,65.1742,45936.0
2015-07-15 15:50:00,69.88,70.03,69.88,70.03,78871.0,65.1742,65.3141,65.1742,65.3141,78871.0
2015-07-15 15:55:00,70.03,70.05,69.92,70.05,224882.0,65.3141,65.3327,65.2115,65.3327,224882.0
2015-07-16 09:30:00,70.43,70.57,70.21,70.38,251417.0,65.6871,65.8177,65.482,65.6405,251417.0
2015-07-16 09:35:00,70.38,70.45,70.28,70.35,125010.0,65.6405,65.7058,65.5472,65.6125,125010.0
2015-07-16 09:40:00,70.36,70.36,70.17,70.18,218672.0,65.6219,65.6219,65.4447,65.454,218672.0
2015-07-16 09:45:00,70.18,70.2,70.08,70.14,155878.0,65.454,65.4726,65.3607,65.4167,155878.0
2015-07-16 09:50:00,70.14,70.19,70.11,70.17,231993.0,65.4167,65.4633,65.3887,65.4447,231993.0
2015-07-16 09:55:00,70.17,70.2,70.12,70.18,94521.0,65.4447,65.4726,65.398,65.454,94521.0
2015-07-16 10:00:00,70.16,70.21,70.1,70.17,118314.0,65.4353,65.482,65.3794,65.4447,118314.0
2015-07-16 10:05:00,70.17,70.18,70.07,70.07,86964.0,65.4447,65.454,65.3514,65.3514,86964.0
2015-07-16 10:10:00,70.08,70.11,69.98,70.0,104946.0,65.3607,65.3887,65.2674,65.2861,104946.0
2015-07-16 10:15:00,70.0,70.08,69.97,70.05,74393.0,65.2861,65.3607,65.2581,65.3327,74393.0
2015-07-16 10:20:00,70.04,70.13,69.98,70.11,51199.0,65.3234,65.4073,65.2674,65.3887,51199.0
2015-07-16 10:25:00,70.11,70.18,70.09,70.13,77133.0,65.3887,65.454,65.37,65.4073,77133.0
2015-07-16 10:30:00,70.13,70.19,70.12,70.15,53442.0,65.4073,65.4633,65.398,65.426,53442.0
2015-07-16 10:35:00,70.17,70.22,70.14,70.17,69702.0,65.4447,65.4913,65.4167,65.4447,69702.0
2015-07-16 10:40:00,70.16,70.19,70.14,70.16,34132.0,65.4353,65.4633,65.4167,65.4353,34132.0
2015-07-16 10:45:00,70.16,70.18,70.13,70.17,42664.0,65.4353,65.454,65.4073,65.4447,42664.0
2015-07-16 10:50:00,70.17,70.21,70.15,70.21,49045.0,65.4447,65.482,65.426,65.482,49045.0
2015-07-16 10:55:00,70.2,70.31,70.2,70.29,54430.0,65.4726,65.5752,65.4726,65.5566,54430.0
2015-07-16 11:00:00,70.3,70.35,70.29,70.32,46423.0,65.5659,65.6125,65.5566,65.5845,46423.0
2015-07-16 11:05:00,70.32,70.33,70.27,70.28,55509.0,65.5845,65.5939,65.5379,65.5472,55509.0
2015-07-16 11:10:00,70.29,70.29,70.18,70.23,88294.0,65.5566,65.5566,65.454,65.5006,88294.0
2015-07-16 11:15:00,70.23,70.24,70.19,70.22,41446.0,65.5006,65.5099,65.4633,65.4913,41446.0
2015-07-16 11:20:00,70.23,70.25,70.19,70.19,44305.0,65.5006,65.5193,65.4633,65.4633,44305.0
2015-07-16 11:25:00,70.19,70.25,70.19,70.23,53196.0,65.4633,65.5193,65.4633,65.5006,53196.0
2015-07-16 11:30:00,70.23,70.24,70.19,70.19,82789.0,65.5006,65.5099,65.4633,65.4633,82789.0
2015-07-16 11:35:00,70.2,70.24,70.19,70.23,73510.0,65.4726,65.5099,65.4633,65.5006,73510.0
2015-07-16 11:40:00,70.23,70.24,70.2,70.23,63789.0,65.5006,65.5099,65.4726,65.5006,63789.0
2015-07-16 11:45:00,70.22,70.24,70.2,70.2,48596.0,65.4913,65.5099,65.4726,65.4726,48596.0
2015-07-16 11:50:00,70.2,70.23,70.17,70.18,54048.0,65.4726,65.5006,65.4447,65.454,54048.0
2015-07-16 11:55:00,70.17,70.2,70.14,70.17,47434.0,65.4447,65.4726,65.4167,65.4447,47434.0
2015-07-16 12:00:00,70.17,70.23,70.16,70.2,147816.0,65.4447,65.5006,65.4353,65.4726,147816.0
2015-07-16 12:05:00,70.2,70.21,70.17,70.19,25843.0,65.4726,65.482,65.4447,65.4633,25843.0
2015-07-16 12:10:00,70.18,70.24,70.18,70.24,25209.0,65.454,65.5099,65.454,65.5099,25209.0
2015-07-16 12:15:00,70.24,70.24,70.19,70.22,80288.0,65.5099,65.5099,65.4633,65.4913,80288.0
2015-07-16 12:20:00,70.21,70.28,70.21,70.27,60796.0,65.482,65.5472,65.482,65.5379,60796.0
2015-07-16 12:25:00,70.27,70.29,70.21,70.25,69042.0,65.5379,65.5566,65.482,65.5193,69042.0
2015-07-16 12:30:00,70.25,70.27,70.21,70.23,41423.0,65.5193,65.5379,65.482,65.5006,41423.0
2015-07-16 12:35:00,70.23,70.24,70.21,70.23,39541.0,65.5006,65.5099,65.482,65.5006,39541.0
2015-07-16 12:40:00,70.23,70.23,70.19,70.2,29630.0,65.5006,65.5006,65.4633,65.4726,29630.0
2015-07-16 12:45:00,70.2,70.2,70.18,70.19,23141.0,65.4726,65.4726,65.454,65.4633,23141.0
2015-07-16 12:50:00,70.19,70.21,70.16,70.19,39795.0,65.4633,65.482,65.4353,65.4633,39795.0
2015-07-16 12:55:00,70.19,70.22,70.18,70.2,31465.0,65.4633,65.4913,65.454,65.4726,31465.0
2015-07-16 13:00:00,70.2,70.23,70.18,70.22,37957.0,65.4726,65.5006,65.454,65.4913,37957.0
2015-07-16 13:05:00,70.23,70.23,70.19,70.2,21058.0,65.5006,65.5006,65.4633,65.4726,21058.0
2015-07-16 13:10:00,70.19,70.3,70.19,70.29,32452.0,65.4633,65.5659,65.4633,65.5566,32452.0
2015-07-16 13:15:00,70.29,70.33,70.29,70.32,30349.0,65.5566,65.5939,65.5566,65.5845,30349.0
2015-07-16 13:20:00,70.32,70.35,70.28,70.34,30323.0,65.5845,65.6125,65.5472,65.6032,30323.0
2015-07-16 13:25:00,70.34,70.4,70.33,70.38,32789.0,65.6032,65.6592,65.5939,65.6405,32789.0
2015-07-16 13:30:00,70.37,70.42,70.37,70.42,26943.0,65.6312,65.6778,65.6312,65.6778,26943.0
2015-07-16 13:35:00,70.42,70.47,70.41,70.46,43970.0,65.6778,65.7244,65.6685,65.7151,43970.0
2015-07-16 13:40:00,70.46,70.47,70.43,70.44,29896.0,65.7151,65.7244,65.6871,65.6965,29896.0
2015-07-16 13:45:00,70.44,70.45,70.37,70.43,85089.0,65.6965,65.7058,65.6312,65.6871,85089.0
2015-07-16 13:50:00,70.43,70.45,70.41,70.42,40090.0,65.6871,65.7058,65.6685,65.6778,40090.0
2015-07-16 13:55:00,70.42,70.44,70.4,70.41,90176.0,65.6778,65.6965,65.6592,65.6685,90176.0
2015-07-16 14:00:00,70.41,70.48,70.41,70.47,92373.0,65.6685,65.7338,65.6685,65.7244,92373.0
2015-07-16 14:05:00,70.47,70.48,70.45,70.45,55558.0,65.7244,65.7338,65.7058,65.7058,55558.0
2015-07-16 14:10:00,70.46,70.47,70.45,70.46,25692.0,65.7151,65.7244,65.7058,65.7151,25692.0
2015-07-16 14:15:00,70.45,70.47,70.43,70.43,42621.0,65.7058,65.7244,65.6871,65.6871,42621.0
2015-07-16 14:20:00,70.44,70.45,70.39,70.4,62637.0,65.6965,65.7058,65.6498,65.6592,62637.0
2015-07-16 14:25:00,70.4,70.42,70.39,70.41,29988.0,65.6592,65.6778,65.6498,65.6685,29988.0
2015-07-16 14:30:00,70.41,70.44,70.4,70.44,61770.0,65.6685,65.6965,65.6592,65.6965,61770.0
2015-07-16 14:35:00,70.44,70.44,70.42,70.42,29232.0,65.6965,65.6965,65.6778,65.6778,29232.0
2015-07-16 14:40:00,70.43,70.47,70.42,70.46,52370.0,65.6871,65.7244,65.6778,65.7151,52370.0
2015-07-16 14:45:00,70.46,70.53,70.46,70.53,60091.0,65.7151,65.7804,65.7151,65.7804,60091.0
2015-07-16 14:50:00,70.53,70.55,70.52,70.55,27235.0,65.7804,65.7991,65.7711,65.7991,27235.0
2015-07-16 14:55:00,70.55,70.59,70.52,70.52,89908.0,65.7991,65.8364,65.7711,65.7711,89908.0
2015-07-16 15:00:00,70.52,70.53,70.45,70.5,49821.0,65.7711,65.7804,65.7058,65.7524,49821.0
2015-07-16 15:05:00,70.51,70.51,70.44,70.45,52883.0,65.7618,65.7618,65.6965,65.7058,52883.0
2015-07-16 15:10:00,70.45,70.5,70.4,70.45,112303.0,65.7058,65.7524,65.6592,65.7058,112303.0
2015-07-16 15:15:00,70.46,70.49,70.43,70.44,59600.0,65.7151,65.7431,65.6871,65.6965,59600.0
2015-07-16 15:20:00,70.44,70.5,70.43,70.48,48795.0,65.6965,65.7524,65.6871,65.7338,48795.0
2015-07-16 15:25:00,70.49,70.51,70.48,70.49,89875.0,65.7431,65.7618,65.7338,65.7431,89875.0
2015-07-16 15:30:00,70.5,70.51,70.44,70.44,109109.0,65.7524,65.7618,65.6965,65.6965,109109.0
2015-07-16 15:35:00,70.45,70.47,70.44,70.45,53743.0,65.7058,65.7244,65.6965,65.7058,53743.0
2015-07-16 15:40:00,70.45,70.47,70.45,70.46,82181.0,65.7058,65.7244,65.7058,65.7151,82181.0
2015-07-16 15:45:00,70.46,70.55,70.45,70.55,96400.0,65.7151,65.7991,65.7058,65.7991,96400.0
2015-07-16 15:50:00,70.55,70.57,70.51,70.52,167892.0,65.7991,65.8177,65.7618,65.7711,167892.0
2015-07-16 15:55:00,70.52,70.59,70.5,70.56,288431.0,65.7711,65.8364,65.7524,65.8084,288431.0
2015-07-17 09:30:00,70.4,70.69,70.37,70.62,399117.0,65.6592,65.9296,65.6312,65.8643,399117.0
2015-07-17 09:35:00,70.62,70.68,70.5,70.56,88981.0,65.8643,65.9203,65.7524,65.8084,88981.0
2015-07-17 09:40:00,70.56,70.64,70.36,70.38,122692.0,65.8084,65.883,65.6219,65.6405,122692.0
2015-07-17 09:45:00,70.38,70.4,70.28,70.29,152537.0,65.6405,65.6592,65.5472,65.5566,152537.0
2015-07-17 09:50:00,70.29,70.39,70.29,70.37,34608.0,65.5566,65.6498,65.5566,65.6312,34608.0
2015-07-17 09:55:00,70.34,70.51,70.33,70.48,43803.0,65.6032,65.7618,65.5939,65.7338,43803.0
2015-07-17 10:00:00,70.48,70.6,70.47,70.55,64788.0,65.7338,65.8457,65.7244,65.7991,64788.0
2015-07-17 10:05:00,70.53,70.57,70.51,70.54,71427.0,65.7804,65.8177,65.7618,65.7897,71427.0
2015-07-17 10:10:00,70.53,70.57,70.5,70.51,137531.0,65.7804,65.8177,65.7524,65.7618,137531.0
2015-07-17 10:15:00,70.5,70.55,70.47,70.55,96708.0,65.7524,65.7991,65.7244,65.7991,96708.0
2015-07-17 10:20:00,70.54,70.55,70.45,70.47,60195.0,65.7897,65.7991,65.7058,65.7244,60195.0
2015-07-17 10:25:00,70.47,70.49,70.4,70.43,78841.0,65.7244,65.7431,65.6592,65.6871,78841.0
2015-07-17 10:30:00,70.42,70.51,70.37,70.5,62213.0,65.6778,65.7618,65.6312,65.7524,62213.0
2015-07-17 10:35:00,70.5,70.5,70.44,70.47,89466.0,65.7524,65.7524,65.6965,65.7244,89466.0
2015-07-17 10:40:00,70.48,70.57,70.47,70.52,63785.0,65.7338,65.8177,65.7244,65.7711,63785.0
2015-07-17 10:45:00,70.52,70.64,70.52,70.64,62769.0,65.7711,65.883,65.7711,65.883,62769.0
2015-07-17 10:50:00,70.63,70.66,70.62,70.65,68435.0,65.8737,65.9017,65.8643,65.8923,68435.0
2015-07-17 10:55:00,70.66,70.71,70.64,70.7,108676.0,65.9017,65.9483,65.883,65.939,108676.0
2015-07-17 11:00:00,70.69,70.7,70.64,70.65,77314.0,65.9296,65.939,65.883,65.8923,77314.0
2015-07-17 11:05:00,70.65,70.67,70.62,70.65,50880.0,65.8923,65.911,65.8643,65.8923,50880.0
2015-07-17 11:10:00,70.66,70.74,70.64,70.72,75131.0,65.9017,65.9763,65.883,65.9576,75131.0
2015-07-17 11:15:00,70.72,70.74,70.67,70.67,44486.0,65.9576,65.9763,65.911,65.911,44486.0
2015-07-17 11:20:00,70.66,70.71,70.66,70.68,51525.0,65.9017,65.9483,65.9017,65.9203,51525.0
2015-07-17 11:25:00,70.69,70.74,70.67,70.7,61486.0,65.9296,65.9763,65.911,65.939,61486.0
2015-07-17 11:30:00,70.71,70.77,70.7,70.76,57271.0,65.9483,66.0042,65.939,65.9949,57271.0
2015-07-17 11:35:00,70.77,70.77,70.73,70.73,44331.0,66.0042,66.0042,65.9669,65.9669,44331.0
2015-07-17 11:40:00,70.73,70.76,70.71,70.76,57165.0,65.9669,65.9949,65.9483,65.9949,57165.0
2015-07-17 11:45:00,70.75,70.76,70.71,70.71,29466.0,65.9856,65.9949,65.9483,65.9483,29466.0
2015-07-17 11:50:00,70.71,70.73,70.67,70.67,24308.0,65.9483,65.9669,65.911,65.911,24308.0
2015-07-17 11:55:00,70.68,70.69,70.59,70.67,52310.0,65.9203,65.9296,65.8364,65.911,52310.0
2015-07-17 12:00:00,70.67,70.67,70.64,70.65,26831.0,65.911,65.911,65.883,65.8923,26831.0
2015-07-17 12:05:00,70.64,70.67,70.62,70.65,21129.0,65.883,65.911,65.8643,65.8923,21129.0
2015-07-17 12:10:00,70.65,70.65,70.61,70.65,121377.0,65.8923,65.8923,65.855,65.8923,121377.0
2015-07-17 12:15:00,70.65,70.65,70.6,70.62,15036.0,65.8923,65.8923,65.8457,65.8643,15036.0
2015-07-17 12:20:00,70.62,70.64,70.58,70.63,32462.0,65.8643,65.883,65.827,65.8737,32462.0
2015-07-17 12:25:00,70.63,70.68,70.62,70.67,34670.0,65.8737,65.9203,65.8643,65.911,34670.0
2015-07-17 12:30:00,70.67,70.69,70.65,70.69,31333.0,65.911,65.9296,65.8923,65.9296,31333.0
2015-07-17 12:35:00,70.68,70.69,70.66,70.67,33081.0,65.9203,65.9296,65.9017,65.911,33081.0
2015-07-17 12:40:00,70.65,70.68,70.65,70.67,27862.0,65.8923,65.9203,65.8923,65.911,27862.0
2015-07-17 12:45:00,70.68,70.73,70.67,70.72,45607.0,65.9203,65.9669,65.911,65.9576,45607.0
2015-07-17 12:50:00,70.71,70.72,70.69,70.71,41105.0,65.9483,65.9576,65.9296,65.9483,41105.0
2015-07-17 12:55:00,70.71,70.75,70.69,70.73,34463.0,65.9483,65.9856,65.9296,65.9669,34463.0
2015-07-17 13:00:00,70.73,70.74,70.67,70.7,35404.0,65.9669,65.9763,65.911,65.939,35404.0
2015-07-17 13:05:00,70.7,70.7,70.67,70.68,34704.0,65.939,65.939,65.911,65.9203,34704.0
2015-07-17 13:10:00,70.67,70.68,70.63,70.65,31966.0,65.911,65.9203,65.8737,65.8923,31966.0
2015-07-17 13:15:00,70.65,70.67,70.61,70.62,62384.0,65.8923,65.911,65.855,65.8643,62384.0
2015-07-17 13:20:00,70.62,70.67,70.62,70.65,21914.0,65.8643,65.911,65.8643,65.8923,21914.0
2015-07-17 13:25:00,70.64,70.64,70.58,70.63,32047.0,65.883,65.883,65.827,65.8737,32047.0
2015-07-17 13:30:00,70.63,70.65,70.62,70.65,20935.0,65.8737,65.8923,65.8643,65.8923,20935.0
2015-07-17 13:35:00,70.65,70.7,70.64,70.69,24764.0,65.8923,65.939,65.883,65.9296,24764.0
2015-07-17 13:40:00,70.68,70.73,70.68,70.72,26099.0,65.9203,65.9669,65.9203,65.9576,26099.0
2015-07-17 13:45:00,70.72,70.74,70.69,70.74,40898.0,65.9576,65.9763,65.9296,65.9763,40898.0
2015-07-17 13:50:00,70.72,70.79,70.72,70.77,117963.0,65.9576,66.0229,65.9576,66.0042,117963.0
2015-07-17 13:55:00,70.77,70.82,70.76,70.81,42690.0,66.0042,66.0509,65.9949,66.0416,42690.0
2015-07-17 14:00:00,70.81,70.82,70.66,70.67,110718.0,66.0416,66.0509,65.9017,65.911,110718.0
2015-07-17 14:05:00,70.66,70.75,70.66,70.73,58925.0,65.9017,65.9856,65.9017,65.9669,58925.0
2015-07-17 14:10:00,70.73,70.74,70.65,70.72,53267.0,65.9669,65.9763,65.8923,65.9576,53267.0
2015-07-17 14:15:00,70.72,70.77,70.68,70.76,47399.0,65.9576,66.0042,65.9203,65.9949,47399.0
2015-07-17 14:20:00,70.76,70.77,70.73,70.76,39378.0,65.9949,66.0042,65.9669,65.9949,39378.0
2015-07-17 14:25:00,70.77,70.84,70.75,70.84,36300.0,66.0042,66.0695,65.9856,66.0695,36300.0
2015-07-17 14:30:00,70.83,70.84,70.79,70.81,32496.0,66.0602,66.0695,66.0229,66.0416,32496.0
2015-07-17 14:35:00,70.81,70.84,70.79,70.79,28467.0,66.0416,66.0695,66.0229,66.0229,28467.0
2015-07-17 14:40:00,70.79,70.8,70.72,70.73,23720.0,66.0229,66.0322,65.9576,65.9669,23720.0
2015-07-17 14:45:00,70.72,70.75,70.71,70.73,140059.0,65.9576,65.9856,65.9483,65.9669,140059.0
2015-07-17 14:50:00,70.73,70.77,70.7,70.71,45754.0,65.9669,66.0042,65.939,65.9483,45754.0
2015-07-17 14:55:00,70.7,70.75,70.7,70.74,22825.0,65.939,65.9856,65.939,65.9763,22825.0
2015-07-17 15:00:00,70.73,70.73,70.66,70.67,81352.0,65.9669,65.9669,65.9017,65.911,81352.0
2015-07-17 15:05:00,70.66,70.7,70.66,70.7,42694.0,65.9017,65.939,65.9017,65.939,42694.0
2015-07-17 15:10:00,70.7,70.76,70.67,70.75,51996.0,65.939,65.9949,65.911,65.9856,51996.0
2015-07-17 15:15:00,70.76,70.79,70.73,70.79,85637.0,65.9949,66.0229,65.9669,66.0229,85637.0
2015-07-17 15:20:00,70.78,70.81,70.74,70.77,46217.0,66.0136,66.0416,65.9763,66.0042,46217.0
2015-07-17 15:25:00,70.78,70.85,70.76,70.84,207129.0,66.0136,66.0789,65.9949,66.0695,207129.0
2015-07-17 15:30:00,70.84,70.89,70.83,70.87,73846.0,66.0695,66.1162,66.0602,66.0975,73846.0
2015-07-17 15:35:00,70.88,70.92,70.85,70.91,54851.0,66.1068,66.1441,66.0789,66.1348,54851.0
2015-07-17 15:40:00,70.91,70.96,70.89,70.96,71382.0,66.1348,66.1815,66.1162,66.1815,71382.0
2015-07-17 15:45:00,70.96,70.96,70.9,70.94,85173.0,66.1815,66.1815,66.1255,66.1628,85173.0
2015-07-17 15:50:00,70.94,70.95,70.9,70.92,128554.0,66.1628,66.1721,66.1255,66.1441,128554.0
2015-07-17 15:55:00,70.92,70.96,70.84,70.88,249248.0,66.1441,66.1815,66.0695,66.1068,249248.0
2015-07-20 09:30:00,71.28,71.85,71.23,71.73,456886.0,66.4799,67.0115,66.4333,66.8996,456886.0
2015-07-20 09:35:00,71.73,71.77,71.67,71.7,188331.0,66.8996,66.9369,66.8436,66.8716,188331.0
2015-07-20 09:40:00,71.69,71.71,71.52,71.7,99567.0,66.8623,66.8809,66.7037,66.8716,99567.0
2015-07-20 09:45:00,71.7,71.77,71.67,71.74,171206.0,66.8716,66.9369,66.8436,66.9089,171206.0
2015-07-20 09:50:00,71.74,71.99,71.71,71.93,157343.0,66.9089,67.1421,66.8809,67.0861,157343.0
2015-07-20 09:55:00,71.93,71.99,71.84,71.93,258720.0,67.0861,67.1421,67.0022,67.0861,258720.0
2015-07-20 10:00:00,71.95,71.98,71.82,71.86,175404.0,67.1048,67.1328,66.9835,67.0208,175404.0
2015-07-20 10:05:00,71.84,71.89,71.79,71.88,74278.0,67.0022,67.0488,66.9556,67.0395,74278.0
2015-07-20 10:10:00,71.89,72.06,71.88,72.06,224181.0,67.0488,67.2074,67.0395,67.2074,224181.0
2015-07-20 10:15:00,72.06,72.1,71.95,72.08,169213.0,67.2074,67.2447,67.1048,67.226,169213.0
2015-07-20 10:20:00,72.08,72.16,72.07,72.14,62423.0,67.226,67.3006,67.2167,67.282,62423.0
2015-07-20 10:25:00,72.15,72.35,72.13,72.34,282534.0,67.2913,67.4778,67.2727,67.4685,282534.0
2015-07-20 10:30:00,72.34,72.46,72.25,72.45,222547.0,67.4685,67.5804,67.3846,67.5711,222547.0
2015-07-20 10:35:00,72.45,72.61,72.42,72.61,205166.0,67.5711,67.7203,67.5431,67.7203,205166.0
2015-07-20 10:40:00,72.61,72.61,72.36,72.41,112719.0,67.7203,67.7203,67.4872,67.5338,112719.0
2015-07-20 10:45:00,72.41,72.54,72.4,72.49,93341.0,67.5338,67.6551,67.5245,67.6084,93341.0
2015-07-20 10:50:00,72.48,72.52,72.42,72.51,99364.0,67.5991,67.6364,67.5431,67.6271,99364.0
2015-07-20 10:55:00,72.52,72.75,72.5,72.7,223667.0,67.6364,67.8509,67.6177,67.8043,223667.0
2015-07-20 11:00:00,72.71,72.75,72.59,72.74,122257.0,67.8136,67.8509,67.7017,67.8416,122257.0
2015-07-20 11:05:00,72.73,72.77,72.67,72.7,151515.0,67.8323,67.8696,67.7763,67.8043,151515.0
2015-07-20 11:10:00,72.71,72.71,72.57,72.58,131934.0,67.8136,67.8136,67.683,67.6924,131934.0
2015-07-20 11:15:00,72.58,72.72,72.56,72.71,146295.0,67.6924,67.8229,67.6737,67.8136,146295.0
2015-07-20 11:20:00,72.7,72.75,72.69,72.75,83232.0,67.8043,67.8509,67.795,67.8509,83232.0
2015-07-20 11:25:00,72.75,72.87,72.74,72.79,132825.0,67.8509,67.9628,67.8416,67.8882,132825.0
2015-07-20 11:30:00,72.8,72.81,72.75,72.78,148190.0,67.8975,67.9069,67.8509,67.8789,148190.0
2015-07-20 11:35:00,72.78,72.8,72.7,72.77,95687.0,67.8789,67.8975,67.8043,67.8696,95687.0
2015-07-20 11:40:00,72.77,72.81,72.72,72.8,66550.0,67.8696,67.9069,67.8229,67.8975,66550.0
2015-07-20 11:45:00,72.8,72.9,72.79,72.86,146447.0,67.8975,67.9908,67.8882,67.9535,146447.0
2015-07-20 11:50:00,72.86,72.87,72.71,72.72,99131.0,67.9535,67.9628,67.8136,67.8229,99131.0
2015-07-20 11:55:00,72.72,72.75,72.67,72.75,106958.0,67.8229,67.8509,67.7763,67.8509,106958.0
2015-07-20 12:00:00,72.74,72.79,72.72,72.77,62522.0,67.8416,67.8882,67.8229,67.8696,62522.0
2015-07-20 12:05:00,72.77,72.78,72.73,72.78,64365.0,67.8696,67.8789,67.8323,67.8789,64365.0
2015-07-20 12:10:00,72.78,72.81,72.75,72.78,62860.0,67.8789,67.9069,67.8509,67.8789,62860.0
2015-07-20 12:15:00,72.8,72.93,72.79,72.84,97959.0,67.8975,68.0188,67.8882,67.9348,97959.0
2015-07-20 12:20:00,72.85,72.9,72.83,72.84,79076.0,67.9442,67.9908,67.9255,67.9348,79076.0
2015-07-20 12:25:00,72.84,72.87,72.8,72.8,59360.0,67.9348,67.9628,67.8975,67.8975,59360.0
2015-07-20 12:30:00,72.8,72.86,72.79,72.82,41496.0,67.8975,67.9535,67.8882,67.9162,41496.0
2015-07-20 12:35:00,72.83,72.84,72.73,72.78,55593.0,67.9255,67.9348,67.8323,67.8789,55593.0
2015-07-20 12:40:00,72.78,72.87,72.77,72.87,55543.0,67.8789,67.9628,67.8696,67.9628,55543.0
2015-07-20 12:45:00,72.88,72.92,72.85,72.92,32339.0,67.9722,68.0095,67.9442,68.0095,32339.0
2015-07-20 12:50:00,72.92,72.94,72.89,72.9,58584.0,68.0095,68.0281,67.9815,67.9908,58584.0
2015-07-20 12:55:00,72.9,72.9,72.8,72.86,27997.0,67.9908,67.9908,67.8975,67.9535,27997.0
2015-07-20 13:00:00,72.86,72.93,72.85,72.93,49999.0,67.9535,68.0188,67.9442,68.0188,49999.0
2015-07-20 13:05:00,72.93,72.98,72.88,72.89,91093.0,68.0188,68.0654,67.9722,67.9815,91093.0
2015-07-20 13:10:00,72.89,72.96,72.89,72.96,32268.0,67.9815,68.0468,67.9815,68.0468,32268.0
2015-07-20 13:15:00,72.96,72.96,72.91,72.94,46381.0,68.0468,68.0468,68.0001,68.0281,46381.0
2015-07-20 13:20:00,72.94,72.95,72.89,72.9,46720.0,68.0281,68.0374,67.9815,67.9908,46720.0
2015-07-20 13:25:00,72.9,72.96,72.89,72.92,44638.0,67.9908,68.0468,67.9815,68.0095,44638.0
2015-07-20 13:30:00,72.91,72.93,72.87,72.89,29239.0,68.0001,68.0188,67.9628,67.9815,29239.0
2015-07-20 13:35:00,72.9,72.91,72.8,72.81,37864.0,67.9908,68.0001,67.8975,67.9069,37864.0
2015-07-20 13:40:00,72.8,72.84,72.76,72.8,58317.0,67.8975,67.9348,67.8602,67.8975,58317.0
2015-07-20 13:45:00,72.81,72.84,72.74,72.81,46775.0,67.9069,67.9348,67.8416,67.9069,46775.0
2015-07-20 13:50:00,72.81,72.84,72.81,72.84,44815.0,67.9069,67.9348,67.9069,67.9348,44815.0
2015-07-20 13:55:00,72.84,72.84,72.74,72.81,53672.0,67.9348,67.9348,67.8416,67.9069,53672.0
2015-07-20 14:00:00,72.81,72.89,72.8,72.84,51005.0,67.9069,67.9815,67.8975,67.9348,51005.0
2015-07-20 14:05:00,72.83,72.9,72.83,72.89,27023.0,67.9255,67.9908,67.9255,67.9815,27023.0
2015-07-20 14:10:00,72.89,72.93,72.86,72.92,65875.0,67.9815,68.0188,67.9535,68.0095,65875.0
2015-07-20 14:15:00,72.93,72.93,72.82,72.83,44409.0,68.0188,68.0188,67.9162,67.9255,44409.0
2015-07-20 14:20:00,72.84,72.9,72.84,72.88,68790.0,67.9348,67.9908,67.9348,67.9722,68790.0
2015-07-20 14:25:00,72.88,72.96,72.82,72.96,62032.0,67.9722,68.0468,67.9162,68.0468,62032.0
2015-07-20 14:30:00,72.96,72.97,72.93,72.95,48533.0,68.0468,68.0561,68.0188,68.0374,48533.0
2015-07-20 14:35:00,72.95,73.0,72.95,72.98,71364.0,68.0374,68.0841,68.0374,68.0654,71364.0
2015-07-20 14:40:00,72.97,72.99,72.91,72.92,51344.0,68.0561,68.0747,68.0001,68.0095,51344.0
2015-07-20 14:45:00,72.92,72.94,72.82,72.83,50651.0,68.0095,68.0281,67.9162,67.9255,50651.0
2015-07-20 14:50:00,72.84,72.85,72.8,72.85,57396.0,67.9348,67.9442,67.8975,67.9442,57396.0
2015-07-20 14:55:00,72.85,72.89,72.8,72.81,66325.0,67.9442,67.9815,67.8975,67.9069,66325.0
2015-07-20 15:00:00,72.81,72.82,72.79,72.81,118812.0,67.9069,67.9162,67.8882,67.9069,118812.0
2015-07-20 15:05:00,72.8,72.81,72.7,72.78,127147.0,67.8975,67.9069,67.8043,67.8789,127147.0
2015-07-20 15:10:00,72.77,72.86,72.76,72.8,92552.0,67.8696,67.9535,67.8602,67.8975,92552.0
2015-07-20 15:15:00,72.8,72.81,72.7,72.72,88152.0,67.8975,67.9069,67.8043,67.8229,88152.0
2015-07-20 15:20:00,72.71,72.74,72.68,72.74,81489.0,67.8136,67.8416,67.7856,67.8416,81489.0
2015-07-20 15:25:00,72.74,72.8,72.72,72.78,121059.0,67.8416,67.8975,67.8229,67.8789,121059.0
2015-07-20 15:30:00,72.79,72.84,72.78,72.83,106476.0,67.8882,67.9348,67.8789,67.9255,106476.0
2015-07-20 15:35:00,72.83,72.87,72.78,72.78,128449.0,67.9255,67.9628,67.8789,67.8789,128449.0
2015-07-20 15:40:00,72.78,72.79,72.69,72.7,118625.0,67.8789,67.8882,67.795,67.8043,118625.0
2015-07-20 15:45:00,72.7,72.77,72.67,72.76,173223.0,67.8043,67.8696,67.7763,67.8602,173223.0
2015-07-20 15:50:00,72.76,72.77,72.69,72.7,229265.0,67.8602,67.8696,67.795,67.8043,229265.0
2015-07-20 15:55:00,72.7,72.77,72.68,72.7,337345.0,67.8043,67.8696,67.7856,67.8043,337345.0
2015-07-21 09:30:00,72.84,72.88,72.64,72.69,245698.0,67.9348,67.9722,67.7483,67.795,245698.0
2015-07-21 09:35:00,72.68,72.72,72.53,72.54,102281.0,67.7856,67.8229,67.6457,67.6551,102281.0
2015-07-21 09:40:00,72.54,72.57,72.33,72.52,146448.0,67.6551,67.683,67.4592,67.6364,146448.0
2015-07-21 09:45:00,72.51,72.65,72.35,72.36,167690.0,67.6271,67.7576,67.4778,67.4872,167690.0
2015-07-21 09:50:00,72.35,72.36,72.13,72.3,226334.0,67.4778,67.4872,67.2727,67.4312,226334.0
2015-07-21 09:55:00,72.3,72.57,72.29,72.57,95992.0,67.4312,67.683,67.4219,67.683,95992.0
2015-07-21 10:00:00,72.57,72.58,72.42,72.48,95226.0,67.683,67.6924,67.5431,67.5991,95226.0
2015-07-21 10:05:00,72.48,72.48,72.35,72.4,72780.0,67.5991,67.5991,67.4778,67.5245,72780.0
2015-07-21 10:10:00,72.4,72.45,72.36,72.44,105669.0,67.5245,67.5711,67.4872,67.5618,105669.0
2015-07-21 10:15:00,72.44,72.44,72.36,72.38,74483.0,67.5618,67.5618,67.4872,67.5058,74483.0
2015-07-21 10:20:00,72.38,72.4,72.33,72.35,74353.0,67.5058,67.5245,67.4592,67.4778,74353.0
2015-07-21 10:25:00,72.34,72.43,72.34,72.39,90513.0,67.4685,67.5525,67.4685,67.5152,90513.0
2015-07-21 10:30:00,72.38,72.38,72.24,72.29,114817.0,67.5058,67.5058,67.3753,67.4219,114817.0
2015-07-21 10:35:00,72.28,72.29,72.19,72.2,109351.0,67.4126,67.4219,67.3286,67.3379,109351.0
2015-07-21 10:40:00,72.19,72.21,72.08,72.12,88054.0,67.3286,67.3473,67.226,67.2633,88054.0
2015-07-21 10:45:00,72.11,72.15,72.09,72.13,95443.0,67.254,67.2913,67.2354,67.2727,95443.0
2015-07-21 10:50:00,72.12,72.12,71.91,71.93,170993.0,67.2633,67.2633,67.0675,67.0861,170993.0
2015-07-21 10:55:00,71.93,72.06,71.93,72.04,88748.0,67.0861,67.2074,67.0861,67.1887,88748.0
2015-07-21 11:00:00,72.04,72.11,72.03,72.11,78888.0,67.1887,67.254,67.1794,67.254,78888.0
2015-07-21 11:05:00,72.11,72.13,72.01,72.02,69715.0,67.254,67.2727,67.1607,67.1701,69715.0
2015-07-21 11:10:00,72.03,72.06,72.0,72.01,76809.0,67.1794,67.2074,67.1514,67.1607,76809.0
2015-07-21 11:15:00,72.01,72.02,71.95,71.95,57790.0,67.1607,67.1701,67.1048,67.1048,57790.0
2015-07-21 11:20:00,71.95,71.99,71.91,71.99,52755.0,67.1048,67.1421,67.0675,67.1421,52755.0
2015-07-21 11:25:00,71.99,72.03,71.97,71.99,59345.0,67.1421,67.1794,67.1234,67.1421,59345.0
2015-07-21 11:30:00,71.99,71.99,71.95,71.97,42906.0,67.1421,67.1421,67.1048,67.1234,42906.0
2015-07-21 11:35:00,71.97,71.97,71.91,71.92,54556.0,67.1234,67.1234,67.0675,67.0768,54556.0
2015-07-21 11:40:00,71.92,72.03,71.89,72.02,97421.0,67.0768,67.1794,67.0488,67.1701,97421.0
2015-07-21 11:45:00,72.02,72.04,71.99,72.0,40703.0,67.1701,67.1887,67.1421,67.1514,40703.0
2015-07-21 11:50:00,72.0,72.01,71.93,71.94,79087.0,67.1514,67.1607,67.0861,67.0955,79087.0
2015-07-21 11:55:00,71.94,71.95,71.91,71.94,67970.0,67.0955,67.1048,67.0675,67.0955,67970.0
2015-07-21 12:00:00,71.94,72.05,71.93,72.05,38113.0,67.0955,67.198,67.0861,67.198,38113.0
2015-07-21 12:05:00,72.04,72.09,72.04,72.08,35902.0,67.1887,67.2354,67.1887,67.226,35902.0
2015-07-21 12:10:00,72.08,72.17,72.07,72.16,92020.0,67.226,67.31,67.2167,67.3006,92020.0
2015-07-21 12:15:00,72.15,72.18,72.08,72.09,79193.0,67.2913,67.3193,67.226,67.2354,79193.0
2015-07-21 12:20:00,72.09,72.09,72.02,72.02,52553.0,67.2354,67.2354,67.1701,67.1701,52553.0
2015-07-21 12:25:00,72.02,72.04,71.96,72.03,57074.0,67.1701,67.1887,67.1141,67.1794,57074.0
2015-07-21 12:30:00,72.03,72.07,72.01,72.01,43998.0,67.1794,67.2167,67.1607,67.1607,43998.0
2015-07-21 12:35:00,72.01,72.04,72.0,72.02,45004.0,67.1607,67.1887,67.1514,67.1701,45004.0
2015-07-21 12:40:00,72.02,72.05,71.99,71.99,45134.0,67.1701,67.198,67.1421,67.1421,45134.0
2015-07-21 12:45:00,71.99,72.0,71.89,71.9,62561.0,67.1421,67.1514,67.0488,67.0582,62561.0
2015-07-21 12:50:00,71.89,71.9,71.83,71.89,67053.0,67.0488,67.0582,66.9929,67.0488,67053.0
2015-07-21 12:55:00,71.89,71.94,71.83,71.87,88199.0,67.0488,67.0955,66.9929,67.0302,88199.0
2015-07-21 13:00:00,71.87,71.87,71.77,71.84,84679.0,67.0302,67.0302,66.9369,67.0022,84679.0
2015-07-21 13:05:00,71.84,71.88,71.76,71.88,51311.0,67.0022,67.0395,66.9276,67.0395,51311.0
2015-07-21 13:10:00,71.88,71.88,71.82,71.87,40250.0,67.0395,67.0395,66.9835,67.0302,40250.0
2015-07-21 13:15:00,71.87,71.94,71.86,71.94,35353.0,67.0302,67.0955,67.0208,67.0955,35353.0
2015-07-21 13:20:00,71.94,71.94,71.81,71.83,74823.0,67.0955,67.0955,66.9742,66.9929,74823.0
2015-07-21 13:25:00,71.84,71.84,71.79,71.81,69241.0,67.0022,67.0022,66.9556,66.9742,69241.0
2015-07-21 13:30:00,71.8,71.81,71.76,71.78,54604.0,66.9649,66.9742,66.9276,66.9462,54604.0
2015-07-21 13:35:00,71.78,71.92,71.77,71.92,53882.0,66.9462,67.0768,66.9369,67.0768,53882.0
2015-07-21 13:40:00,71.92,72.11,71.92,72.11,77442.0,67.0768,67.254,67.0768,67.254,77442.0
2015-07-21 13:45:00,72.11,72.13,72.08,72.12,89857.0,67.254,67.2727,67.226,67.2633,89857.0
2015-07-21 13:50:00,72.12,72.12,72.07,72.09,53602.0,67.2633,67.2633,67.2167,67.2354,53602.0
2015-07-21 13:55:00,72.09,72.21,72.08,72.2,70072.0,67.2354,67.3473,67.226,67.3379,70072.0
2015-07-21 14:00:00,72.19,72.2,72.02,72.05,64680.0,67.3286,67.3379,67.1701,67.198,64680.0
2015-07-21 14:05:00,72.06,72.1,72.06,72.08,49515.0,67.2074,67.2447,67.2074,67.226,49515.0
2015-07-21 14:10:00,72.08,72.08,72.04,72.05,51290.0,67.226,67.226,67.1887,67.198,51290.0
2015-07-21 14:15:00,72.05,72.24,72.04,72.24,77055.0,67.198,67.3753,67.1887,67.3753,77055.0
2015-07-21 14:20:00,72.24,72.27,72.22,72.26,75055.0,67.3753,67.4032,67.3566,67.3939,75055.0
2015-07-21 14:25:00,72.26,72.36,72.26,72.36,102064.0,67.3939,67.4872,67.3939,67.4872,102064.0
2015-07-21 14:30:00,72.36,72.41,72.3,72.31,90672.0,67.4872,67.5338,67.4312,67.4405,90672.0
2015-07-21 14:35:00,72.31,72.31,72.21,72.22,43520.0,67.4405,67.4405,67.3473,67.3566,43520.0
2015-07-21 14:40:00,72.22,72.24,72.18,72.18,91887.0,67.3566,67.3753,67.3193,67.3193,91887.0
2015-07-21 14:45:00,72.19,72.19,72.14,72.15,70927.0,67.3286,67.3286,67.282,67.2913,70927.0
2015-07-21 14:50:00,72.14,72.15,72.04,72.12,71464.0,67.282,67.2913,67.1887,67.2633,71464.0
2015-07-21 14:55:00,72.15,72.2,72.12,72.2,43316.0,67.2913,67.3379,67.2633,67.3379,43316.0
2015-07-21 15:00:00,72.2,72.26,72.19,72.24,84909.0,67.3379,67.3939,67.3286,67.3753,84909.0
2015-07-21 15:05:00,72.24,72.27,72.15,72.19,72556.0,67.3753,67.4032,67.2913,67.3286,72556.0
2015-07-21 15:10:00,72.19,72.26,72.17,72.26,58116.0,67.3286,67.3939,67.31,67.3939,58116.0
2015-07-21 15:15:00,72.26,72.26,72.21,72.21,88308.0,67.3939,67.3939,67.3473,67.3473,88308.0
2015-07-21 15:20:00,72.22,72.22,72.16,72.16,121261.0,67.3566,67.3566,67.3006,67.3006,121261.0
2015-07-21 15:25:00,72.16,72.18,72.11,72.18,86752.0,67.3006,67.3193,67.254,67.3193,86752.0
2015-07-21 15:30:00,72.18,72.21,72.16,72.17,128331.0,67.3193,67.3473,67.3006,67.31,128331.0
2015-07-21 15:35:00,72.17,72.18,72.12,72.13,161245.0,67.31,67.3193,67.2633,67.2727,161245.0
2015-07-21 15:40:00,72.13,72.13,72.1,72.1,192269.0,67.2727,67.2727,67.2447,67.2447,192269.0
2015-07-21 15:45:00,72.11,72.11,72.06,72.09,348815.0,67.254,67.254,67.2074,67.2354,348815.0
2015-07-21 15:50:00,72.1,72.15,72.05,72.05,265550.0,67.2447,67.2913,67.198,67.198,265550.0
2015-07-21 15:55:00,72.06,72.13,72.0,72.02,523259.0,67.2074,67.2727,67.1514,67.1701,523259.0
2015-07-22 09:30:00,71.94,72.0,71.67,71.72,218317.0,67.0955,67.1514,66.8436,66.8903,218317.0
2015-07-22 09:35:00,71.73,71.79,71.65,71.7,141435.0,66.8996,66.9556,66.825,66.8716,141435.0
2015-07-22 09:40:00,71.72,72.0,71.64,71.93,109440.0,66.8903,67.1514,66.8157,67.0861,109440.0
2015-07-22 09:45:00,71.94,71.95,71.77,71.82,64963.0,67.0955,67.1048,66.9369,66.9835,64963.0
2015-07-22 09:50:00,71.81,72.0,71.77,72.0,51248.0,66.9742,67.1514,66.9369,67.1514,51248.0
2015-07-22 09:55:00,71.99,72.15,71.98,72.03,75814.0,67.1421,67.2913,67.1328,67.1794,75814.0
2015-07-22 10:00:00,72.03,72.06,71.99,72.05,47231.0,67.1794,67.2074,67.1421,67.198,47231.0
2015-07-22 10:05:00,72.05,72.09,72.03,72.06,60033.0,67.198,67.2354,67.1794,67.2074,60033.0
2015-07-22 10:10:00,72.07,72.12,72.01,72.03,71679.0,67.2167,67.2633,67.1607,67.1794,71679.0
2015-07-22 10:15:00,72.03,72.09,72.01,72.03,43274.0,67.1794,67.2354,67.1607,67.1794,43274.0
2015-07-22 10:20:00,72.03,72.11,72.03,72.05,73761.0,67.1794,67.254,67.1794,67.198,73761.0
2015-07-22 10:25:00,72.04,72.06,71.88,71.89,67029.0,67.1887,67.2074,67.0395,67.0488,67029.0
2015-07-22 10:30:00,71.89,71.89,71.83,71.89,90154.0,67.0488,67.0488,66.9929,67.0488,90154.0
2015-07-22 10:35:00,71.89,71.9,71.84,71.86,64551.0,67.0488,67.0582,67.0022,67.0208,64551.0
2015-07-22 10:40:00,71.86,71.95,71.84,71.85,51995.0,67.0208,67.1048,67.0022,67.0115,51995.0
2015-07-22 10:45:00,71.85,71.94,71.85,71.91,41969.0,67.0115,67.0955,67.0115,67.0675,41969.0
2015-07-22 10:50:00,71.91,71.94,71.88,71.91,41179.0,67.0675,67.0955,67.0395,67.0675,41179.0
2015-07-22 10:55:00,71.91,71.94,71.88,71.9,38786.0,67.0675,67.0955,67.0395,67.0582,38786.0
2015-07-22 11:00:00,71.9,71.9,71.84,71.87,58982.0,67.0582,67.0582,67.0022,67.0302,58982.0
2015-07-22 11:05:00,71.87,71.9,71.86,71.9,61908.0,67.0302,67.0582,67.0208,67.0582,61908.0
2015-07-22 11:10:00,71.89,71.9,71.74,71.77,154360.0,67.0488,67.0582,66.9089,66.9369,154360.0
2015-07-22 11:15:00,71.77,71.82,71.75,71.82,50014.0,66.9369,66.9835,66.9183,66.9835,50014.0
2015-07-22 11:20:00,71.81,71.84,71.74,71.75,66188.0,66.9742,67.0022,66.9089,66.9183,66188.0
2015-07-22 11:25:00,71.76,71.79,71.7,71.72,48626.0,66.9276,66.9556,66.8716,66.8903,48626.0
2015-07-22 11:30:00,71.73,71.74,71.69,71.73,30515.0,66.8996,66.9089,66.8623,66.8996,30515.0
2015-07-22 11:35:00,71.73,71.76,71.71,71.71,49732.0,66.8996,66.9276,66.8809,66.8809,49732.0
2015-07-22 11:40:00,71.71,71.8,71.71,71.79,32054.0,66.8809,66.9649,66.8809,66.9556,32054.0
2015-07-22 11:45:00,71.78,71.82,71.77,71.79,37888.0,66.9462,66.9835,66.9369,66.9556,37888.0
2015-07-22 11:50:00,71.79,71.8,71.77,71.78,28967.0,66.9556,66.9649,66.9369,66.9462,28967.0
2015-07-22 11:55:00,71.77,71.79,71.72,71.78,40101.0,66.9369,66.9556,66.8903,66.9462,40101.0
2015-07-22 12:00:00,71.78,71.87,71.78,71.84,30506.0,66.9462,67.0302,66.9462,67.0022,30506.0
2015-07-22 12:05:00,71.85,71.89,71.8,71.82,26500.0,67.0115,67.0488,66.9649,66.9835,26500.0
2015-07-22 12:10:00,71.81,71.84,71.79,71.81,17882.0,66.9742,67.0022,66.9556,66.9742,17882.0
2015-07-22 12:15:00,71.82,71.83,71.72,71.76,36231.0,66.9835,66.9929,66.8903,66.9276,36231.0
2015-07-22 12:20:00,71.76,71.78,71.69,71.74,34676.0,66.9276,66.9462,66.8623,66.9089,34676.0
2015-07-22 12:25:00,71.73,71.76,71.7,71.76,32132.0,66.8996,66.9276,66.8716,66.9276,32132.0
2015-07-22 12:30:00,71.76,71.77,71.69,71.76,32180.0,66.9276,66.9369,66.8623,66.9276,32180.0
2015-07-22 12:35:00,71.76,71.79,71.73,71.74,45121.0,66.9276,66.9556,66.8996,66.9089,45121.0
2015-07-22 12:40:00,71.73,71.73,71.62,71.66,75524.0,66.8996,66.8996,66.797,66.8343,75524.0
2015-07-22 12:45:00,71.66,71.68,71.62,71.67,24574.0,66.8343,66.853,66.797,66.8436,24574.0
2015-07-22 12:50:00,71.68,71.71,71.67,71.69,39648.0,66.853,66.8809,66.8436,66.8623,39648.0
2015-07-22 12:55:00,71.68,71.74,71.68,71.7,31298.0,66.853,66.9089,66.853,66.8716,31298.0
2015-07-22 13:00:00,71.7,71.77,71.7,71.77,18904.0,66.8716,66.9369,66.8716,66.9369,18904.0
2015-07-22 13:05:00,71.76,71.76,71.7,71.72,38113.0,66.9276,66.9276,66.8716,66.8903,38113.0
2015-07-22 13:10:00,71.72,71.75,71.69,71.7,49779.0,66.8903,66.9183,66.8623,66.8716,49779.0
2015-07-22 13:15:00,71.7,71.76,71.69,71.73,38951.0,66.8716,66.9276,66.8623,66.8996,38951.0
2015-07-22 13:20:00,71.74,71.76,71.73,71.75,32316.0,66.9089,66.9276,66.8996,66.9183,32316.0
2015-07-22 13:25:00,71.74,71.76,71.73,71.73,28081.0,66.9089,66.9276,66.8996,66.8996,28081.0
2015-07-22 13:30:00,71.74,71.8,71.7,71.77,76397.0,66.9089,66.9649,66.8716,66.9369,76397.0
2015-07-22 13:35:00,71.78,71.8,71.73,71.8,37202.0,66.9462,66.9649,66.8996,66.9649,37202.0
2015-07-22 13:40:00,71.8,71.8,71.76,71.78,30259.0,66.9649,66.9649,66.9276,66.9462,30259.0
2015-07-22 13:45:00,71.77,71.79,71.71,71.74,72679.0,66.9369,66.9556,66.8809,66.9089,72679.0
2015-07-22 13:50:00,71.73,71.77,71.72,71.76,120777.0,66.8996,66.9369,66.8903,66.9276,120777.0
2015-07-22 13:55:00,71.76,71.78,71.72,71.76,63487.0,66.9276,66.9462,66.8903,66.9276,63487.0
2015-07-22 14:00:00,71.75,71.79,71.73,71.75,33372.0,66.9183,66.9556,66.8996,66.9183,33372.0
2015-07-22 14:05:00,71.76,71.78,71.75,71.78,31684.0,66.9276,66.9462,66.9183,66.9462,31684.0
2015-07-22 14:10:00,71.78,71.78,71.72,71.78,44418.0,66.9462,66.9462,66.8903,66.9462,44418.0
2015-07-22 14:15:00,71.78,71.87,71.77,71.87,39556.0,66.9462,67.0302,66.9369,67.0302,39556.0
2015-07-22 14:20:00,71.87,71.91,71.86,71.88,32582.0,67.0302,67.0675,67.0208,67.0395,32582.0
2015-07-22 14:25:00,71.88,71.89,71.83,71.83,33805.0,67.0395,67.0488,66.9929,66.9929,33805.0
2015-07-22 14:30:00,71.83,71.86,71.83,71.85,40769.0,66.9929,67.0208,66.9929,67.0115,40769.0
2015-07-22 14:35:00,71.85,71.92,71.84,71.89,40214.0,67.0115,67.0768,67.0022,67.0488,40214.0
2015-07-22 14:40:00,71.89,71.89,71.8,71.81,81925.0,67.0488,67.0488,66.9649,66.9742,81925.0
2015-07-22 14:45:00,71.81,71.91,71.81,71.9,58920.0,66.9742,67.0675,66.9742,67.0582,58920.0
2015-07-22 14:50:00,71.9,71.92,71.87,71.9,58811.0,67.0582,67.0768,67.0302,67.0582,58811.0
2015-07-22 14:55:00,71.9,72.0,71.88,71.99,41660.0,67.0582,67.1514,67.0395,67.1421,41660.0
2015-07-22 15:00:00,72.0,72.01,71.98,72.01,51110.0,67.1514,67.1607,67.1328,67.1607,51110.0
2015-07-22 15:05:00,72.01,72.01,71.97,72.0,34751.0,67.1607,67.1607,67.1234,67.1514,34751.0
2015-07-22 15:10:00,72.0,72.0,71.85,71.85,69985.0,67.1514,67.1514,67.0115,67.0115,69985.0
2015-07-22 15:15:00,71.85,71.85,71.8,71.8,69936.0,67.0115,67.0115,66.9649,66.9649,69936.0
2015-07-22 15:20:00,71.81,71.91,71.8,71.87,44584.0,66.9742,67.0675,66.9649,67.0302,44584.0
2015-07-22 15:25:00,71.87,71.88,71.84,71.86,105129.0,67.0302,67.0395,67.0022,67.0208,105129.0
2015-07-22 15:30:00,71.86,71.86,71.77,71.8,54775.0,67.0208,67.0208,66.9369,66.9649,54775.0
2015-07-22 15:35:00,71.8,71.83,71.79,71.8,91886.0,66.9649,66.9929,66.9556,66.9649,91886.0
2015-07-22 15:40:00,71.79,71.82,71.77,71.81,60197.0,66.9556,66.9835,66.9369,66.9742,60197.0
2015-07-22 15:45:00,71.81,71.86,71.78,71.85,118482.0,66.9742,67.0208,66.9462,67.0115,118482.0
2015-07-22 15:50:00,71.85,71.87,71.83,71.84,100913.0,67.0115,67.0302,66.9929,67.0022,100913.0
2015-07-22 15:55:00,71.83,71.96,71.79,71.9,478894.0,66.9929,67.1141,66.9556,67.0582,478894.0
2015-07-23 09:30:00,72.2,72.25,71.93,72.03,303270.0,67.3379,67.3846,67.0861,67.1794,303270.0
2015-07-23 09:35:00,72.06,72.24,72.0,72.13,122103.0,67.2074,67.3753,67.1514,67.2727,122103.0
2015-07-23 09:40:00,72.12,72.13,71.88,71.96,110240.0,67.2633,67.2727,67.0395,67.1141,110240.0
2015-07-23 09:45:00,71.97,72.0,71.83,71.87,137332.0,67.1234,67.1514,66.9929,67.0302,137332.0
2015-07-23 09:50:00,71.86,71.87,71.76,71.81,138537.0,67.0208,67.0302,66.9276,66.9742,138537.0
2015-07-23 09:55:00,71.81,71.85,71.76,71.81,80866.0,66.9742,67.0115,66.9276,66.9742,80866.0
2015-07-23 10:00:00,71.82,71.86,71.78,71.8,116373.0,66.9835,67.0208,66.9462,66.9649,116373.0
2015-07-23 10:05:00,71.8,72.01,71.76,72.0,177961.0,66.9649,67.1607,66.9276,67.1514,177961.0
2015-07-23 10:10:00,71.99,72.04,71.98,72.02,94318.0,67.1421,67.1887,67.1328,67.1701,94318.0
2015-07-23 10:15:00,72.02,72.12,71.99,72.05,78667.0,67.1701,67.2633,67.1421,67.198,78667.0
2015-07-23 10:20:00,72.06,72.15,72.05,72.15,84100.0,67.2074,67.2913,67.198,67.2913,84100.0
2015-07-23 10:25:00,72.15,72.21,72.13,72.14,142678.0,67.2913,67.3473,67.2727,67.282,142678.0
2015-07-23 10:30:00,72.14,72.15,72.05,72.11,70456.0,67.282,67.2913,67.198,67.254,70456.0
2015-07-23 10:35:00,72.1,72.21,72.06,72.13,99143.0,67.2447,67.3473,67.2074,67.2727,99143.0
2015-07-23 10:40:00,72.13,72.18,72.07,72.11,91296.0,67.2727,67.3193,67.2167,67.254,91296.0
2015-07-23 10:45:00,72.11,72.12,71.99,71.99,82078.0,67.254,67.2633,67.1421,67.1421,82078.0
2015-07-23 10:50:00,71.98,72.01,71.94,72.0,117308.0,67.1328,67.1607,67.0955,67.1514,117308.0
2015-07-23 10:55:00,72.0,72.02,71.96,72.0,37313.0,67.1514,67.1701,67.1141,67.1514,37313.0
2015-07-23 11:00:00,72.0,72.0,71.94,71.97,42141.0,67.1514,67.1514,67.0955,67.1234,42141.0
2015-07-23 11:05:00,71.96,72.06,71.94,72.02,71435.0,67.1141,67.2074,67.0955,67.1701,71435.0
2015-07-23 11:10:00,72.02,72.14,72.01,72.09,66495.0,67.1701,67.282,67.1607,67.2354,66495.0
2015-07-23 11:15:00,72.1,72.1,72.07,72.1,60973.0,67.2447,67.2447,67.2167,67.2447,60973.0
2015-07-23 11:20:00,72.09,72.1,71.97,71.99,47472.0,67.2354,67.2447,67.1234,67.1421,47472.0
2015-07-23 11:25:00,71.98,71.99,71.85,71.87,65388.0,67.1328,67.1421,67.0115,67.0302,65388.0
2015-07-23 11:30:00,71.86,71.89,71.85,71.86,55668.0,67.0208,67.0488,67.0115,67.0208,55668.0
2015-07-23 11:35:00,71.86,71.87,71.71,71.73,90580.0,67.0208,67.0302,66.8809,66.8996,90580.0
2015-07-23 11:40:00,71.73,71.74,71.64,71.72,60890.0,66.8996,66.9089,66.8157,66.8903,60890.0
2015-07-23 11:45:00,71.71,71.81,71.69,71.78,92200.0,66.8809,66.9742,66.8623,66.9462,92200.0
2015-07-23 11:50:00,71.78,71.78,71.62,71.63,45276.0,66.9462,66.9462,66.797,66.8063,45276.0
2015-07-23 11:55:00,71.64,71.77,71.61,71.73,66490.0,66.8157,66.9369,66.7877,66.8996,66490.0
2015-07-23 12:00:00,71.73,71.73,71.51,71.54,125902.0,66.8996,66.8996,66.6944,66.7224,125902.0
2015-07-23 12:05:00,71.51,71.54,71.5,71.53,121460.0,66.6944,66.7224,66.6851,66.7131,121460.0
2015-07-23 12:10:00,71.53,71.56,71.43,71.49,40426.0,66.7131,66.741,66.6198,66.6758,40426.0
2015-07-23 12:15:00,71.5,71.53,71.44,71.47,45466.0,66.6851,66.7131,66.6291,66.6571,45466.0
2015-07-23 12:20:00,71.48,71.5,71.41,71.44,55049.0,66.6664,66.6851,66.6011,66.6291,55049.0
2015-07-23 12:25:00,71.44,71.45,71.41,71.43,31735.0,66.6291,66.6385,66.6011,66.6198,31735.0
2015-07-23 12:30:00,71.42,71.45,71.37,71.45,50600.0,66.6105,66.6385,66.5638,66.6385,50600.0
2015-07-23 12:35:00,71.45,71.48,71.42,71.47,51193.0,66.6385,66.6664,66.6105,66.6571,51193.0
2015-07-23 12:40:00,71.48,71.5,71.47,71.48,27480.0,66.6664,66.6851,66.6571,66.6664,27480.0
2015-07-23 12:45:00,71.48,71.5,71.45,71.48,43924.0,66.6664,66.6851,66.6385,66.6664,43924.0
2015-07-23 12:50:00,71.5,71.51,71.44,71.44,228074.0,66.6851,66.6944,66.6291,66.6291,228074.0
2015-07-23 12:55:00,71.45,71.46,71.35,71.35,63901.0,66.6385,66.6478,66.5452,66.5452,63901.0
2015-07-23 13:00:00,71.36,71.4,71.21,71.36,251128.0,66.5545,66.5918,66.4146,66.5545,251128.0
2015-07-23 13:05:00,71.36,71.41,71.34,71.4,54907.0,66.5545,66.6011,66.5359,66.5918,54907.0
2015-07-23 13:10:00,71.42,71.42,71.31,71.32,56693.0,66.6105,66.6105,66.5079,66.5172,56693.0
2015-07-23 13:15:00,71.32,71.38,71.29,71.32,150142.0,66.5172,66.5732,66.4892,66.5172,150142.0
2015-07-23 13:20:00,71.33,71.33,71.26,71.26,51120.0,66.5265,66.5265,66.4612,66.4612,51120.0
2015-07-23 13:25:00,71.27,71.3,71.21,71.28,73435.0,66.4706,66.4986,66.4146,66.4799,73435.0
2015-07-23 13:30:00,71.28,71.29,71.24,71.25,40909.0,66.4799,66.4892,66.4426,66.4519,40909.0
2015-07-23 13:35:00,71.25,71.29,71.22,71.25,85900.0,66.4519,66.4892,66.4239,66.4519,85900.0
2015-07-23 13:40:00,71.26,71.26,71.21,71.23,51944.0,66.4612,66.4612,66.4146,66.4333,51944.0
2015-07-23 13:45:00,71.23,71.47,71.22,71.45,58526.0,66.4333,66.6571,66.4239,66.6385,58526.0
2015-07-23 13:50:00,71.45,71.48,71.33,71.4,72189.0,66.6385,66.6664,66.5265,66.5918,72189.0
2015-07-23 13:55:00,71.39,71.46,71.37,71.4,33671.0,66.5825,66.6478,66.5638,66.5918,33671.0
2015-07-23 14:00:00,71.41,71.46,71.4,71.45,48581.0,66.6011,66.6478,66.5918,66.6385,48581.0
2015-07-23 14:05:00,71.45,71.46,71.41,71.43,166563.0,66.6385,66.6478,66.6011,66.6198,166563.0
2015-07-23 14:10:00,71.43,71.44,71.36,71.4,60327.0,66.6198,66.6291,66.5545,66.5918,60327.0
2015-07-23 14:15:00,71.4,71.44,71.39,71.4,55937.0,66.5918,66.6291,66.5825,66.5918,55937.0
2015-07-23 14:20:00,71.4,71.5,71.38,71.48,60316.0,66.5918,66.6851,66.5732,66.6664,60316.0
2015-07-23 14:25:00,71.47,71.48,71.43,71.45,45186.0,66.6571,66.6664,66.6198,66.6385,45186.0
2015-07-23 14:30:00,71.45,71.45,71.4,71.43,73184.0,66.6385,66.6385,66.5918,66.6198,73184.0
2015-07-23 14:35:00,71.42,71.47,71.42,71.45,81485.0,66.6105,66.6571,66.6105,66.6385,81485.0
2015-07-23 14:40:00,71.45,71.47,71.42,71.45,45980.0,66.6385,66.6571,66.6105,66.6385,45980.0
2015-07-23 14:45:00,71.44,71.48,71.41,71.42,112875.0,66.6291,66.6664,66.6011,66.6105,112875.0
2015-07-23 14:50:00,71.42,71.43,71.25,71.3,106315.0,66.6105,66.6198,66.4519,66.4986,106315.0
2015-07-23 14:55:00,71.3,71.33,71.25,71.29,63396.0,66.4986,66.5265,66.4519,66.4892,63396.0
2015-07-23 15:00:00,71.28,71.29,71.2,71.2,63340.0,66.4799,66.4892,66.4053,66.4053,63340.0
2015-07-23 15:05:00,71.21,71.46,71.2,71.38,190343.0,66.4146,66.6478,66.4053,66.5732,190343.0
2015-07-23 15:10:00,71.38,71.39,71.3,71.33,161846.0,66.5732,66.5825,66.4986,66.5265,161846.0
2015-07-23 15:15:00,71.34,71.38,71.21,71.22,112860.0,66.5359,66.5732,66.4146,66.4239,112860.0
2015-07-23 15:20:00,71.22,71.38,71.21,71.37,61466.0,66.4239,66.5732,66.4146,66.5638,61466.0
2015-07-23 15:25:00,71.38,71.44,71.33,71.43,153359.0,66.5732,66.6291,66.5265,66.6198,153359.0
2015-07-23 15:30:00,71.43,71.47,71.32,71.39,127180.0,66.6198,66.6571,66.5172,66.5825,127180.0
2015-07-23 15:35:00,71.39,71.55,71.34,71.55,132177.0,66.5825,66.7317,66.5359,66.7317,132177.0
2015-07-23 15:40:00,71.55,71.67,71.54,71.61,278590.0,66.7317,66.8436,66.7224,66.7877,278590.0
2015-07-23 15:45:00,71.62,71.74,71.52,71.71,325976.0,66.797,66.9089,66.7037,66.8809,325976.0
2015-07-23 15:50:00,71.7,71.72,71.59,71.66,325079.0,66.8716,66.8903,66.769,66.8343,325079.0
2015-07-23 15:55:00,71.66,72.21,71.6,71.74,739463.0,66.8343,67.3473,66.7784,66.9089,739463.0
2015-07-24 09:30:00,76.71,76.92,75.66,76.14,1545242.0,71.5442,71.7401,70.5649,71.0126,1545242.0
2015-07-24 09:35:00,76.16,76.43,75.82,76.24,676482.0,71.0313,71.2831,70.7142,71.1059,676482.0
2015-07-24 09:40:00,76.27,76.51,76.22,76.45,821973.0,71.1339,71.3577,71.0872,71.3017,821973.0
2015-07-24 09:45:00,76.43,76.47,76.06,76.15,535570.0,71.2831,71.3204,70.938,71.0219,535570.0
2015-07-24 09:50:00,76.14,76.42,76.01,76.4,559672.0,71.0126,71.2738,70.8914,71.2551,559672.0
2015-07-24 09:55:00,76.42,76.58,76.41,76.44,494531.0,71.2738,71.423,71.2644,71.2924,494531.0
2015-07-24 10:00:00,76.44,76.5,76.36,76.5,620115.0,71.2924,71.3484,71.2178,71.3484,620115.0
2015-07-24 10:05:00,76.5,76.73,76.38,76.42,443141.0,71.3484,71.5629,71.2365,71.2738,443141.0
2015-07-24 10:10:00,76.43,76.44,75.97,76.12,549284.0,71.2831,71.2924,70.8541,70.994,549284.0
2015-07-24 10:15:00,76.13,76.13,75.7,75.87,406907.0,71.0033,71.0033,70.6023,70.7608,406907.0
2015-07-24 10:20:00,75.88,75.88,75.43,75.7,338424.0,70.7701,70.7701,70.3504,70.6023,338424.0
2015-07-24 10:25:00,75.7,75.86,75.64,75.82,345191.0,70.6023,70.7515,70.5463,70.7142,345191.0
2015-07-24 10:30:00,75.83,75.83,75.51,75.55,161794.0,70.7235,70.7235,70.425,70.4624,161794.0
2015-07-24 10:35:00,75.55,75.7,75.46,75.61,218329.0,70.4624,70.6023,70.3784,70.5183,218329.0
2015-07-24 10:40:00,75.61,75.84,75.56,75.83,145602.0,70.5183,70.7328,70.4717,70.7235,145602.0
2015-07-24 10:45:00,75.83,75.99,75.73,75.98,258389.0,70.7235,70.8727,70.6302,70.8634,258389.0
2015-07-24 10:50:00,75.99,76.0,75.67,75.67,212492.0,70.8727,70.8821,70.5743,70.5743,212492.0
2015-07-24 10:55:00,75.67,75.78,75.5,75.51,152042.0,70.5743,70.6769,70.4157,70.425,152042.0
2015-07-24 11:00:00,75.5,75.53,75.34,75.41,187881.0,70.4157,70.4437,70.2665,70.3318,187881.0
2015-07-24 11:05:00,75.41,75.68,75.39,75.45,196574.0,70.3318,70.5836,70.3131,70.3691,196574.0
2015-07-24 11:10:00,75.45,75.46,75.17,75.21,147388.0,70.3691,70.3784,70.1079,70.1453,147388.0
2015-07-24 11:15:00,75.21,75.49,75.1,75.47,190612.0,70.1453,70.4064,70.0427,70.3877,190612.0
2015-07-24 11:20:00,75.47,75.64,75.41,75.41,162398.0,70.3877,70.5463,70.3318,70.3318,162398.0
2015-07-24 11:25:00,75.41,75.62,75.34,75.52,138765.0,70.3318,70.5276,70.2665,70.4344,138765.0
2015-07-24 11:30:00,75.53,75.58,75.41,75.43,97107.0,70.4437,70.4903,70.3318,70.3504,97107.0
2015-07-24 11:35:00,75.42,75.43,75.18,75.2,149015.0,70.3411,70.3504,70.1173,70.1359,149015.0
2015-07-24 11:40:00,75.2,75.26,75.03,75.06,203115.0,70.1359,70.1919,69.9774,70.0054,203115.0
2015-07-24 11:45:00,75.06,75.07,74.91,74.92,238113.0,70.0054,70.0147,69.8655,69.8748,238113.0
2015-07-24 11:50:00,74.91,75.01,74.8,74.96,186848.0,69.8655,69.9587,69.7629,69.9121,186848.0
2015-07-24 11:55:00,74.97,75.15,74.96,75.14,148329.0,69.9214,70.0893,69.9121,70.08,148329.0
2015-07-24 12:00:00,75.14,75.16,75.03,75.09,119568.0,70.08,70.0986,69.9774,70.0333,119568.0
2015-07-24 12:05:00,75.09,75.1,75.01,75.05,76471.0,70.0333,70.0427,69.9587,69.996,76471.0
2015-07-24 12:10:00,75.05,75.08,74.95,75.01,149956.0,69.996,70.024,69.9028,69.9587,149956.0
2015-07-24 12:15:00,75.0,75.02,74.86,74.95,69060.0,69.9494,69.968,69.8188,69.9028,69060.0
2015-07-24 12:20:00,74.94,74.99,74.81,74.95,101251.0,69.8934,69.9401,69.7722,69.9028,101251.0
2015-07-24 12:25:00,74.95,74.98,74.85,74.98,93193.0,69.9028,69.9307,69.8095,69.9307,93193.0
2015-07-24 12:30:00,74.97,74.99,74.88,74.95,88507.0,69.9214,69.9401,69.8375,69.9028,88507.0
2015-07-24 12:35:00,74.95,74.97,74.91,74.91,57931.0,69.9028,69.9214,69.8655,69.8655,57931.0
2015-07-24 12:40:00,74.91,74.91,74.78,74.81,79530.0,69.8655,69.8655,69.7442,69.7722,79530.0
2015-07-24 12:45:00,74.81,74.82,74.65,74.71,100663.0,69.7722,69.7815,69.623,69.6789,100663.0
2015-07-24 12:50:00,74.71,74.74,74.63,74.72,106582.0,69.6789,69.7069,69.6043,69.6882,106582.0
2015-07-24 12:55:00,74.72,74.83,74.69,74.69,127853.0,69.6882,69.7908,69.6603,69.6603,127853.0
2015-07-24 13:00:00,74.69,74.75,74.6,74.73,144579.0,69.6603,69.7162,69.5763,69.6976,144579.0
2015-07-24 13:05:00,74.73,74.78,74.68,74.77,85068.0,69.6976,69.7442,69.6509,69.7349,85068.0
2015-07-24 13:10:00,74.76,74.81,74.64,74.64,84901.0,69.7256,69.7722,69.6136,69.6136,84901.0
2015-07-24 13:15:00,74.63,74.74,74.56,74.73,84266.0,69.6043,69.7069,69.539,69.6976,84266.0
2015-07-24 13:20:00,74.74,74.85,74.67,74.76,193716.0,69.7069,69.8095,69.6416,69.7256,193716.0
2015-07-24 13:25:00,74.77,74.77,74.66,74.69,106328.0,69.7349,69.7349,69.6323,69.6603,106328.0
2015-07-24 13:30:00,74.68,74.71,74.62,74.63,104806.0,69.6509,69.6789,69.595,69.6043,104806.0
2015-07-24 13:35:00,74.63,74.66,74.54,74.66,80381.0,69.6043,69.6323,69.5204,69.6323,80381.0
2015-07-24 13:40:00,74.65,74.68,74.5,74.51,98525.0,69.623,69.6509,69.4831,69.4924,98525.0
2015-07-24 13:45:00,74.52,74.55,74.41,74.5,133946.0,69.5017,69.5297,69.3991,69.4831,133946.0
2015-07-24 13:50:00,74.5,74.63,74.49,74.63,128423.0,69.4831,69.6043,69.4737,69.6043,128423.0
2015-07-24 13:55:00,74.62,74.76,74.59,74.67,135717.0,69.595,69.7256,69.567,69.6416,135717.0
2015-07-24 14:00:00,74.67,74.72,74.55,74.55,111882.0,69.6416,69.6882,69.5297,69.5297,111882.0
2015-07-24 14:05:00,74.54,74.6,74.51,74.54,160861.0,69.5204,69.5763,69.4924,69.5204,160861.0
2015-07-24 14:10:00,74.53,74.59,74.51,74.51,122251.0,69.511,69.567,69.4924,69.4924,122251.0
2015-07-24 14:15:00,74.51,74.51,74.42,74.46,89085.0,69.4924,69.4924,69.4084,69.4458,89085.0
2015-07-24 14:20:00,74.45,74.52,74.4,74.5,97948.0,69.4364,69.5017,69.3898,69.4831,97948.0
2015-07-24 14:25:00,74.5,74.72,74.5,74.7,94911.0,69.4831,69.6882,69.4831,69.6696,94911.0
2015-07-24 14:30:00,74.7,74.97,74.69,74.95,187603.0,69.6696,69.9214,69.6603,69.9028,187603.0
2015-07-24 14:35:00,74.95,75.12,74.95,75.01,263913.0,69.9028,70.0613,69.9028,69.9587,263913.0
2015-07-24 14:40:00,75.0,75.06,74.89,75.06,133518.0,69.9494,70.0054,69.8468,70.0054,133518.0
2015-07-24 14:45:00,75.06,75.13,75.04,75.11,125051.0,70.0054,70.0706,69.9867,70.052,125051.0
2015-07-24 14:50:00,75.11,75.27,75.1,75.2,177776.0,70.052,70.2012,70.0427,70.1359,177776.0
2015-07-24 14:55:00,75.2,75.3,75.14,75.17,210002.0,70.1359,70.2292,70.08,70.1079,210002.0
2015-07-24 15:00:00,75.18,75.27,75.08,75.25,229788.0,70.1173,70.2012,70.024,70.1826,229788.0
2015-07-24 15:05:00,75.25,75.38,75.17,75.28,228601.0,70.1826,70.3038,70.1079,70.2105,228601.0
2015-07-24 15:10:00,75.28,75.36,75.28,75.3,241183.0,70.2105,70.2851,70.2105,70.2292,241183.0
2015-07-24 15:15:00,75.31,75.36,75.23,75.29,286187.0,70.2385,70.2851,70.1639,70.2199,286187.0
2015-07-24 15:20:00,75.29,75.33,75.07,75.1,216209.0,70.2199,70.2572,70.0147,70.0427,216209.0
2015-07-24 15:25:00,75.11,75.11,74.98,74.99,231065.0,70.052,70.052,69.9307,69.9401,231065.0
2015-07-24 15:30:00,74.99,75.01,74.92,74.97,236912.0,69.9401,69.9587,69.8748,69.9214,236912.0
2015-07-24 15:35:00,74.98,75.03,74.94,74.99,293051.0,69.9307,69.9774,69.8934,69.9401,293051.0
2015-07-24 15:40:00,74.99,75.03,74.88,74.96,213988.0,69.9401,69.9774,69.8375,69.9121,213988.0
2015-07-24 15:45:00,74.96,75.18,74.93,75.1,411334.0,69.9121,70.1173,69.8841,70.0427,411334.0
2015-07-24 15:50:00,75.11,75.12,74.93,74.94,390947.0,70.052,70.0613,69.8841,69.8934,390947.0
2015-07-24 15:55:00,74.94,75.0,74.77,74.83,949056.0,69.8934,69.9494,69.7349,69.7908,949056.0
2015-07-27 09:30:00,74.28,74.71,74.26,74.51,394463.0,69.2779,69.6789,69.2592,69.4924,394463.0
2015-07-27 09:35:00,74.5,74.52,74.37,74.42,147242.0,69.4831,69.5017,69.3618,69.4084,147242.0
2015-07-27 09:40:00,74.43,74.44,74.3,74.32,140661.0,69.4178,69.4271,69.2965,69.3152,140661.0
2015-07-27 09:45:00,74.32,74.37,74.22,74.36,99708.0,69.3152,69.3618,69.2219,69.3525,99708.0
2015-07-27 09:50:00,74.33,74.38,74.27,74.28,110977.0,69.3245,69.3711,69.2686,69.2779,110977.0
2015-07-27 09:55:00,74.28,74.34,74.23,74.28,336977.0,69.2779,69.3338,69.2312,69.2779,336977.0
2015-07-27 10:00:00,74.28,74.29,73.95,73.98,128777.0,69.2779,69.2872,68.9701,68.9981,128777.0
2015-07-27 10:05:00,73.98,73.99,73.78,73.82,113636.0,68.9981,69.0074,68.8115,68.8489,113636.0
2015-07-27 10:10:00,73.83,74.05,73.81,74.04,121466.0,68.8582,69.0634,68.8395,69.054,121466.0
2015-07-27 10:15:00,74.04,74.12,73.95,74.08,97740.0,69.054,69.1287,68.9701,69.0913,97740.0
2015-07-27 10:20:00,74.07,74.08,73.95,73.96,122196.0,69.082,69.0913,68.9701,68.9794,122196.0
2015-07-27 10:25:00,73.96,74.0,73.89,73.96,132308.0,68.9794,69.0167,68.9141,68.9794,132308.0
2015-07-27 10:30:00,73.96,74.19,73.95,74.13,118538.0,68.9794,69.1939,68.9701,69.138,118538.0
2015-07-27 10:35:00,74.13,74.28,74.11,74.27,101872.0,69.138,69.2779,69.1193,69.2686,101872.0
2015-07-27 10:40:00,74.28,74.32,74.15,74.17,166704.0,69.2779,69.3152,69.1566,69.1753,166704.0
2015-07-27 10:45:00,74.17,74.25,74.0,74.1,190925.0,69.1753,69.2499,69.0167,69.11,190925.0
2015-07-27 10:50:00,74.08,74.09,74.02,74.03,92513.0,69.0913,69.1007,69.0354,69.0447,92513.0
2015-07-27 10:55:00,74.03,74.09,74.0,74.07,85258.0,69.0447,69.1007,69.0167,69.082,85258.0
2015-07-27 11:00:00,74.06,74.14,74.01,74.11,99237.0,69.0727,69.1473,69.0261,69.1193,99237.0
2015-07-27 11:05:00,74.11,74.23,74.11,74.18,66974.0,69.1193,69.2312,69.1193,69.1846,66974.0
2015-07-27 11:10:00,74.19,74.2,74.02,74.02,59575.0,69.1939,69.2033,69.0354,69.0354,59575.0
2015-07-27 11:15:00,74.01,74.04,73.93,73.98,105712.0,69.0261,69.054,68.9514,68.9981,105712.0
2015-07-27 11:20:00,73.97,74.0,73.89,73.97,117126.0,68.9888,69.0167,68.9141,68.9888,117126.0
2015-07-27 11:25:00,73.97,73.99,73.8,73.8,77264.0,68.9888,69.0074,68.8302,68.8302,77264.0
2015-07-27 11:30:00,73.81,73.86,73.71,73.72,109997.0,68.8395,68.8862,68.7463,68.7556,109997.0
2015-07-27 11:35:00,73.72,73.77,73.69,73.76,103430.0,68.7556,68.8022,68.7276,68.7929,103430.0
2015-07-27 11:40:00,73.76,73.79,73.65,73.68,128575.0,68.7929,68.8209,68.6903,68.7183,128575.0
2015-07-27 11:45:00,73.68,73.74,73.62,73.64,112722.0,68.7183,68.7742,68.6623,68.681,112722.0
2015-07-27 11:50:00,73.64,73.7,73.58,73.68,47610.0,68.681,68.7369,68.625,68.7183,47610.0
2015-07-27 11:55:00,73.69,73.75,73.63,73.74,47065.0,68.7276,68.7836,68.6716,68.7742,47065.0
2015-07-27 12:00:00,73.74,73.81,73.72,73.76,73064.0,68.7742,68.8395,68.7556,68.7929,73064.0
2015-07-27 12:05:00,73.76,73.77,73.68,73.71,66456.0,68.7929,68.8022,68.7183,68.7463,66456.0
2015-07-27 12:10:00,73.71,73.74,73.62,73.67,43400.0,68.7463,68.7742,68.6623,68.709,43400.0
2015-07-27 12:15:00,73.67,73.7,73.66,73.69,50338.0,68.709,68.7369,68.6996,68.7276,50338.0
2015-07-27 12:20:00,73.69,73.84,73.69,73.84,50794.0,68.7276,68.8675,68.7276,68.8675,50794.0
2015-07-27 12:25:00,73.84,73.86,73.77,73.81,56600.0,68.8675,68.8862,68.8022,68.8395,56600.0
2015-07-27 12:30:00,73.81,73.84,73.79,73.8,46712.0,68.8395,68.8675,68.8209,68.8302,46712.0
2015-07-27 12:35:00,73.8,73.83,73.76,73.83,45369.0,68.8302,68.8582,68.7929,68.8582,45369.0
2015-07-27 12:40:00,73.82,73.85,73.8,73.82,47037.0,68.8489,68.8768,68.8302,68.8489,47037.0
2015-07-27 12:45:00,73.83,73.92,73.82,73.9,89426.0,68.8582,68.9421,68.8489,68.9235,89426.0
2015-07-27 12:50:00,73.9,73.93,73.88,73.88,72855.0,68.9235,68.9514,68.9048,68.9048,72855.0
2015-07-27 12:55:00,73.88,73.89,73.85,73.87,48783.0,68.9048,68.9141,68.8768,68.8955,48783.0
2015-07-27 13:00:00,73.87,73.93,73.86,73.92,47818.0,68.8955,68.9514,68.8862,68.9421,47818.0
2015-07-27 13:05:00,73.92,74.02,73.91,73.99,60392.0,68.9421,69.0354,68.9328,69.0074,60392.0
2015-07-27 13:10:00,74.0,74.02,73.94,73.96,79936.0,69.0167,69.0354,68.9608,68.9794,79936.0
2015-07-27 13:15:00,73.96,74.0,73.94,73.96,71140.0,68.9794,69.0167,68.9608,68.9794,71140.0
2015-07-27 13:20:00,73.96,73.98,73.89,73.91,103939.0,68.9794,68.9981,68.9141,68.9328,103939.0
2015-07-27 13:25:00,73.92,73.94,73.83,73.83,37198.0,68.9421,68.9608,68.8582,68.8582,37198.0
2015-07-27 13:30:00,73.83,73.83,73.76,73.81,72521.0,68.8582,68.8582,68.7929,68.8395,72521.0
2015-07-27 13:35:00,73.8,73.83,73.77,73.82,107016.0,68.8302,68.8582,68.8022,68.8489,107016.0
2015-07-27 13:40:00,73.82,73.83,73.7,73.72,60311.0,68.8489,68.8582,68.7369,68.7556,60311.0
2015-07-27 13:45:00,73.7,73.78,73.63,73.77,80308.0,68.7369,68.8115,68.6716,68.8022,80308.0
2015-07-27 13:50:00,73.78,73.89,73.78,73.89,52646.0,68.8115,68.9141,68.8115,68.9141,52646.0
2015-07-27 13:55:00,73.89,73.91,73.82,73.82,48452.0,68.9141,68.9328,68.8489,68.8489,48452.0
2015-07-27 14:00:00,73.81,73.82,73.76,73.81,43129.0,68.8395,68.8489,68.7929,68.8395,43129.0
2015-07-27 14:05:00,73.81,73.89,73.81,73.83,39607.0,68.8395,68.9141,68.8395,68.8582,39607.0
2015-07-27 14:10:00,73.84,73.87,73.79,73.85,44087.0,68.8675,68.8955,68.8209,68.8768,44087.0
2015-07-27 14:15:00,73.84,73.96,73.83,73.94,72030.0,68.8675,68.9794,68.8582,68.9608,72030.0
2015-07-27 14:20:00,73.95,73.98,73.9,73.91,85731.0,68.9701,68.9981,68.9235,68.9328,85731.0
2015-07-27 14:25:00,73.9,73.93,73.88,73.91,152624.0,68.9235,68.9514,68.9048,68.9328,152624.0
2015-07-27 14:30:00,73.9,73.96,73.83,73.84,98962.0,68.9235,68.9794,68.8582,68.8675,98962.0
2015-07-27 14:35:00,73.84,73.91,73.8,73.9,50776.0,68.8675,68.9328,68.8302,68.9235,50776.0
2015-07-27 14:40:00,73.91,73.97,73.9,73.92,58035.0,68.9328,68.9888,68.9235,68.9421,58035.0
2015-07-27 14:45:00,73.92,74.01,73.91,74.0,97449.0,68.9421,69.0261,68.9328,69.0167,97449.0
2015-07-27 14:50:00,74.0,74.05,73.97,73.98,99089.0,69.0167,69.0634,68.9888,68.9981,99089.0
2015-07-27 14:55:00,73.98,74.05,73.93,74.03,73684.0,68.9981,69.0634,68.9514,69.0447,73684.0
2015-07-27 15:00:00,74.03,74.03,73.91,73.92,93558.0,69.0447,69.0447,68.9328,68.9421,93558.0
2015-07-27 15:05:00,73.93,73.95,73.87,73.87,110107.0,68.9514,68.9701,68.8955,68.8955,110107.0
2015-07-27 15:10:00,73.88,73.98,73.87,73.98,116571.0,68.9048,68.9981,68.8955,68.9981,116571.0
2015-07-27 15:15:00,73.98,73.99,73.8,73.84,99472.0,68.9981,69.0074,68.8302,68.8675,99472.0
2015-07-27 15:20:00,73.83,73.87,73.78,73.82,160010.0,68.8582,68.8955,68.8115,68.8489,160010.0
2015-07-27 15:25:00,73.82,73.82,73.71,73.77,241033.0,68.8489,68.8489,68.7463,68.8022,241033.0
2015-07-27 15:30:00,73.77,73.81,73.66,73.72,115167.0,68.8022,68.8395,68.6996,68.7556,115167.0
2015-07-27 15:35:00,73.72,73.76,73.71,73.73,184616.0,68.7556,68.7929,68.7463,68.7649,184616.0
2015-07-27 15:40:00,73.73,73.77,73.67,73.76,145272.0,68.7649,68.8022,68.709,68.7929,145272.0
2015-07-27 15:45:00,73.76,73.85,73.72,73.84,194869.0,68.7929,68.8768,68.7556,68.8675,194869.0
2015-07-27 15:50:00,73.84,73.86,73.81,73.84,201409.0,68.8675,68.8862,68.8395,68.8675,201409.0
2015-07-27 15:55:00,73.84,73.88,73.78,73.84,539325.0,68.8675,68.9048,68.8115,68.8675,539325.0
2015-07-28 09:30:00,74.3,74.5,74.18,74.19,259112.0,69.2965,69.4831,69.1846,69.1939,259112.0
2015-07-28 09:35:00,74.23,74.34,74.13,74.26,139223.0,69.2312,69.3338,69.138,69.2592,139223.0
2015-07-28 09:40:00,74.25,74.26,74.03,74.17,153806.0,69.2499,69.2592,69.0447,69.1753,153806.0
2015-07-28 09:45:00,74.17,74.3,74.13,74.26,78919.0,69.1753,69.2965,69.138,69.2592,78919.0
2015-07-28 09:50:00,74.29,74.4,74.19,74.38,133564.0,69.2872,69.3898,69.1939,69.3711,133564.0
2015-07-28 09:55:00,74.37,74.42,74.34,74.42,111007.0,69.3618,69.4084,69.3338,69.4084,111007.0
2015-07-28 10:00:00,74.42,74.5,74.41,74.5,231476.0,69.4084,69.4831,69.3991,69.4831,231476.0
2015-07-28 10:05:00,74.49,74.52,74.3,74.33,140385.0,69.4737,69.5017,69.2965,69.3245,140385.0
2015-07-28 10:10:00,74.33,74.43,74.22,74.28,181479.0,69.3245,69.4178,69.2219,69.2779,181479.0
2015-07-28 10:15:00,74.29,74.29,74.11,74.13,85678.0,69.2872,69.2872,69.1193,69.138,85678.0
2015-07-28 10:20:00,74.12,74.16,74.06,74.09,47360.0,69.1287,69.166,69.0727,69.1007,47360.0
2015-07-28 10:25:00,74.07,74.08,73.87,73.89,58735.0,69.082,69.0913,68.8955,68.9141,58735.0
2015-07-28 10:30:00,73.89,73.95,73.85,73.89,47381.0,68.9141,68.9701,68.8768,68.9141,47381.0
2015-07-28 10:35:00,73.9,73.95,73.85,73.92,78184.0,68.9235,68.9701,68.8768,68.9421,78184.0
2015-07-28 10:40:00,73.93,74.13,73.92,74.13,128406.0,68.9514,69.138,68.9421,69.138,128406.0
2015-07-28 10:45:00,74.14,74.2,74.11,74.17,90289.0,69.1473,69.2033,69.1193,69.1753,90289.0
2015-07-28 10:50:00,74.16,74.23,74.14,74.23,63112.0,69.166,69.2312,69.1473,69.2312,63112.0
2015-07-28 10:55:00,74.23,74.33,74.22,74.32,91403.0,69.2312,69.3245,69.2219,69.3152,91403.0
2015-07-28 11:00:00,74.32,74.34,74.21,74.25,71625.0,69.3152,69.3338,69.2126,69.2499,71625.0
2015-07-28 11:05:00,74.26,74.36,74.25,74.3,81707.0,69.2592,69.3525,69.2499,69.2965,81707.0
2015-07-28 11:10:00,74.29,74.39,74.29,74.32,86590.0,69.2872,69.3805,69.2872,69.3152,86590.0
2015-07-28 11:15:00,74.33,74.35,74.28,74.32,87690.0,69.3245,69.3432,69.2779,69.3152,87690.0
2015-07-28 11:20:00,74.33,74.44,74.31,74.44,88098.0,69.3245,69.4271,69.3059,69.4271,88098.0
2015-07-28 11:25:00,74.43,74.5,74.42,74.49,62919.0,69.4178,69.4831,69.4084,69.4737,62919.0
2015-07-28 11:30:00,74.5,74.54,74.42,74.43,102961.0,69.4831,69.5204,69.4084,69.4178,102961.0
2015-07-28 11:35:00,74.44,74.49,74.42,74.49,53191.0,69.4271,69.4737,69.4084,69.4737,53191.0
2015-07-28 11:40:00,74.49,74.57,74.49,74.57,90228.0,69.4737,69.5483,69.4737,69.5483,90228.0
2015-07-28 11:45:00,74.57,74.58,74.52,74.55,68881.0,69.5483,69.5577,69.5017,69.5297,68881.0
2015-07-28 11:50:00,74.54,74.62,74.54,74.6,84611.0,69.5204,69.595,69.5204,69.5763,84611.0
2015-07-28 11:55:00,74.6,74.64,74.57,74.64,45574.0,69.5763,69.6136,69.5483,69.6136,45574.0
2015-07-28 12:00:00,74.63,74.77,74.63,74.74,92941.0,69.6043,69.7349,69.6043,69.7069,92941.0
2015-07-28 12:05:00,74.74,74.83,74.73,74.81,95897.0,69.7069,69.7908,69.6976,69.7722,95897.0
2015-07-28 12:10:00,74.81,74.86,74.81,74.85,57574.0,69.7722,69.8188,69.7722,69.8095,57574.0
2015-07-28 12:15:00,74.86,74.91,74.82,74.88,84638.0,69.8188,69.8655,69.7815,69.8375,84638.0
2015-07-28 12:20:00,74.89,74.93,74.87,74.87,50180.0,69.8468,69.8841,69.8281,69.8281,50180.0
2015-07-28 12:25:00,74.86,74.86,74.81,74.86,25504.0,69.8188,69.8188,69.7722,69.8188,25504.0
2015-07-28 12:30:00,74.85,74.88,74.82,74.85,42408.0,69.8095,69.8375,69.7815,69.8095,42408.0
2015-07-28 12:35:00,74.84,74.85,74.74,74.75,49762.0,69.8002,69.8095,69.7069,69.7162,49762.0
2015-07-28 12:40:00,74.76,74.79,74.75,74.77,36617.0,69.7256,69.7535,69.7162,69.7349,36617.0
2015-07-28 12:45:00,74.78,74.8,74.77,74.8,42090.0,69.7442,69.7629,69.7349,69.7629,42090.0
2015-07-28 12:50:00,74.79,74.8,74.77,74.78,45878.0,69.7535,69.7629,69.7349,69.7442,45878.0
2015-07-28 12:55:00,74.78,74.83,74.76,74.79,92919.0,69.7442,69.7908,69.7256,69.7535,92919.0
2015-07-28 13:00:00,74.8,74.81,74.76,74.8,88063.0,69.7629,69.7722,69.7256,69.7629,88063.0
2015-07-28 13:05:00,74.8,74.92,74.8,74.91,51517.0,69.7629,69.8748,69.7629,69.8655,51517.0
2015-07-28 13:10:00,74.91,74.94,74.87,74.92,63193.0,69.8655,69.8934,69.8281,69.8748,63193.0
2015-07-28 13:15:00,74.92,74.92,74.88,74.88,63071.0,69.8748,69.8748,69.8375,69.8375,63071.0
2015-07-28 13:20:00,74.89,74.95,74.87,74.92,43935.0,69.8468,69.9028,69.8281,69.8748,43935.0
2015-07-28 13:25:00,74.92,74.94,74.84,74.85,38745.0,69.8748,69.8934,69.8002,69.8095,38745.0
2015-07-28 13:30:00,74.84,74.86,74.79,74.81,40054.0,69.8002,69.8188,69.7535,69.7722,40054.0
2015-07-28 13:35:00,74.81,74.88,74.78,74.83,44740.0,69.7722,69.8375,69.7442,69.7908,44740.0
2015-07-28 13:40:00,74.83,74.86,74.83,74.84,50661.0,69.7908,69.8188,69.7908,69.8002,50661.0
2015-07-28 13:45:00,74.84,74.86,74.77,74.78,94223.0,69.8002,69.8188,69.7349,69.7442,94223.0
2015-07-28 13:50:00,74.78,74.79,74.68,74.69,84834.0,69.7442,69.7535,69.6509,69.6603,84834.0
2015-07-28 13:55:00,74.7,74.73,74.65,74.66,71389.0,69.6696,69.6976,69.623,69.6323,71389.0
2015-07-28 14:00:00,74.66,74.67,74.59,74.66,138601.0,69.6323,69.6416,69.567,69.6323,138601.0
2015-07-28 14:05:00,74.65,74.66,74.56,74.56,107951.0,69.623,69.6323,69.539,69.539,107951.0
2015-07-28 14:10:00,74.57,74.65,74.55,74.63,74354.0,69.5483,69.623,69.5297,69.6043,74354.0
2015-07-28 14:15:00,74.64,74.65,74.51,74.52,144203.0,69.6136,69.623,69.4924,69.5017,144203.0
2015-07-28 14:20:00,74.52,74.57,74.46,74.56,116502.0,69.5017,69.5483,69.4458,69.539,116502.0
2015-07-28 14:25:00,74.55,74.64,74.55,74.61,61424.0,69.5297,69.6136,69.5297,69.5857,61424.0
2015-07-28 14:30:00,74.6,74.61,74.54,74.55,62264.0,69.5763,69.5857,69.5204,69.5297,62264.0
2015-07-28 14:35:00,74.55,74.56,74.48,74.48,137829.0,69.5297,69.539,69.4644,69.4644,137829.0
2015-07-28 14:40:00,74.49,74.51,74.46,74.51,65395.0,69.4737,69.4924,69.4458,69.4924,65395.0
2015-07-28 14:45:00,74.5,74.51,74.43,74.47,74024.0,69.4831,69.4924,69.4178,69.4551,74024.0
2015-07-28 14:50:00,74.48,74.51,74.47,74.51,59389.0,69.4644,69.4924,69.4551,69.4924,59389.0
2015-07-28 14:55:00,74.51,74.52,74.47,74.52,59554.0,69.4924,69.5017,69.4551,69.5017,59554.0
2015-07-28 15:00:00,74.52,74.52,74.48,74.51,161623.0,69.5017,69.5017,69.4644,69.4924,161623.0
2015-07-28 15:05:00,74.5,74.52,74.49,74.52,128066.0,69.4831,69.5017,69.4737,69.5017,128066.0
2015-07-28 15:10:00,74.52,74.69,74.51,74.66,171406.0,69.5017,69.6603,69.4924,69.6323,171406.0
2015-07-28 15:15:00,74.67,74.76,74.62,74.76,162514.0,69.6416,69.7256,69.595,69.7256,162514.0
2015-07-28 15:20:00,74.76,74.77,74.66,74.77,401785.0,69.7256,69.7349,69.6323,69.7349,401785.0
2015-07-28 15:25:00,74.77,74.79,74.73,74.74,125912.0,69.7349,69.7535,69.6976,69.7069,125912.0
2015-07-28 15:30:00,74.73,74.87,74.73,74.85,213335.0,69.6976,69.8281,69.6976,69.8095,213335.0
2015-07-28 15:35:00,74.85,74.86,74.8,74.85,291378.0,69.8095,69.8188,69.7629,69.8095,291378.0
2015-07-28 15:40:00,74.85,75.18,74.83,75.06,332409.0,69.8095,70.1173,69.7908,70.0054,332409.0
2015-07-28 15:45:00,75.06,75.07,74.93,74.94,236263.0,70.0054,70.0147,69.8841,69.8934,236263.0
2015-07-28 15:50:00,74.94,74.94,74.77,74.78,298726.0,69.8934,69.8934,69.7349,69.7442,298726.0
2015-07-28 15:55:00,74.77,74.78,74.7,74.73,511923.0,69.7349,69.7442,69.6696,69.6976,511923.0
2015-07-29 09:30:00,74.95,75.47,74.67,75.39,445398.0,69.9028,70.3877,69.6416,70.3131,445398.0
2015-07-29 09:35:00,75.39,75.63,75.3,75.62,163274.0,70.3131,70.537,70.2292,70.5276,163274.0
2015-07-29 09:40:00,75.64,75.99,75.58,75.89,381441.0,70.5463,70.8727,70.4903,70.7795,381441.0
2015-07-29 09:45:00,75.89,76.07,75.79,75.93,254969.0,70.7795,70.9473,70.6862,70.8168,254969.0
2015-07-29 09:50:00,75.91,75.92,75.58,75.72,86040.0,70.7981,70.8074,70.4903,70.6209,86040.0
2015-07-29 09:55:00,75.72,75.81,75.69,75.73,107630.0,70.6209,70.7048,70.5929,70.6302,107630.0
2015-07-29 10:00:00,75.73,75.81,75.62,75.78,106744.0,70.6302,70.7048,70.5276,70.6769,106744.0
2015-07-29 10:05:00,75.78,75.84,75.69,75.79,65149.0,70.6769,70.7328,70.5929,70.6862,65149.0
2015-07-29 10:10:00,75.8,75.84,75.67,75.74,542379.0,70.6955,70.7328,70.5743,70.6396,542379.0
2015-07-29 10:15:00,75.74,75.83,75.62,75.62,148659.0,70.6396,70.7235,70.5276,70.5276,148659.0
2015-07-29 10:20:00,75.63,75.68,75.37,75.44,130372.0,70.537,70.5836,70.2945,70.3598,130372.0
2015-07-29 10:25:00,75.44,75.52,75.25,75.31,110387.0,70.3598,70.4344,70.1826,70.2385,110387.0
2015-07-29 10:30:00,75.31,75.46,75.25,75.29,83081.0,70.2385,70.3784,70.1826,70.2199,83081.0
2015-07-29 10:35:00,75.29,75.45,75.29,75.42,91528.0,70.2199,70.3691,70.2199,70.3411,91528.0
2015-07-29 10:40:00,75.42,75.44,75.33,75.43,55877.0,70.3411,70.3598,70.2572,70.3504,55877.0
2015-07-29 10:45:00,75.42,75.48,75.36,75.41,67136.0,70.3411,70.3971,70.2851,70.3318,67136.0
2015-07-29 10:50:00,75.41,75.47,75.39,75.44,51061.0,70.3318,70.3877,70.3131,70.3598,51061.0
2015-07-29 10:55:00,75.44,75.46,75.38,75.42,71573.0,70.3598,70.3784,70.3038,70.3411,71573.0
2015-07-29 11:00:00,75.42,75.47,75.38,75.42,59231.0,70.3411,70.3877,70.3038,70.3411,59231.0
2015-07-29 11:05:00,75.42,75.47,75.38,75.41,71791.0,70.3411,70.3877,70.3038,70.3318,71791.0
2015-07-29 11:10:00,75.41,75.57,75.4,75.57,58205.0,70.3318,70.481,70.3225,70.481,58205.0
2015-07-29 11:15:00,75.56,75.6,75.52,75.55,75698.0,70.4717,70.509,70.4344,70.4624,75698.0
2015-07-29 11:20:00,75.55,75.64,75.54,75.58,76179.0,70.4624,70.5463,70.453,70.4903,76179.0
2015-07-29 11:25:00,75.57,75.6,75.54,75.56,33194.0,70.481,70.509,70.453,70.4717,33194.0
2015-07-29 11:30:00,75.56,75.61,75.55,75.59,73090.0,70.4717,70.5183,70.4624,70.4997,73090.0
2015-07-29 11:35:00,75.58,75.69,75.58,75.68,50307.0,70.4903,70.5929,70.4903,70.5836,50307.0
2015-07-29 11:40:00,75.68,75.79,75.67,75.78,81766.0,70.5836,70.6862,70.5743,70.6769,81766.0
2015-07-29 11:45:00,75.78,75.95,75.76,75.94,114217.0,70.6769,70.8354,70.6582,70.8261,114217.0
2015-07-29 11:50:00,75.95,75.98,75.91,75.96,66364.0,70.8354,70.8634,70.7981,70.8447,66364.0
2015-07-29 11:55:00,75.95,75.95,75.84,75.85,110385.0,70.8354,70.8354,70.7328,70.7422,110385.0
2015-07-29 12:00:00,75.86,75.95,75.76,75.9,147411.0,70.7515,70.8354,70.6582,70.7888,147411.0
2015-07-29 12:05:00,75.91,76.06,75.91,76.06,145604.0,70.7981,70.938,70.7981,70.938,145604.0
2015-07-29 12:10:00,76.06,76.14,76.05,76.12,63115.0,70.938,71.0126,70.9287,70.994,63115.0
2015-07-29 12:15:00,76.13,76.18,76.09,76.16,86555.0,71.0033,71.0499,70.966,71.0313,86555.0
2015-07-29 12:20:00,76.16,76.2,76.13,76.14,56116.0,71.0313,71.0686,71.0033,71.0126,56116.0
2015-07-29 12:25:00,76.15,76.23,76.15,76.2,100818.0,71.0219,71.0966,71.0219,71.0686,100818.0
2015-07-29 12:30:00,76.2,76.24,76.13,76.21,81554.0,71.0686,71.1059,71.0033,71.0779,81554.0
2015-07-29 12:35:00,76.21,76.23,76.15,76.19,80237.0,71.0779,71.0966,71.0219,71.0593,80237.0
2015-07-29 12:40:00,76.19,76.28,76.18,76.27,82428.0,71.0593,71.1432,71.0499,71.1339,82428.0
2015-07-29 12:45:00,76.27,76.43,76.27,76.4,95916.0,71.1339,71.2831,71.1339,71.2551,95916.0
2015-07-29 12:50:00,76.4,76.41,76.24,76.24,76040.0,71.2551,71.2644,71.1059,71.1059,76040.0
2015-07-29 12:55:00,76.25,76.3,76.02,76.04,169565.0,71.1152,71.1618,70.9007,70.9194,169565.0
2015-07-29 13:00:00,76.04,76.05,75.91,75.97,97622.0,70.9194,70.9287,70.7981,70.8541,97622.0
2015-07-29 13:05:00,75.97,76.03,75.96,76.0,123926.0,70.8541,70.91,70.8447,70.8821,123926.0
2015-07-29 13:10:00,76.0,76.08,75.99,76.01,117026.0,70.8821,70.9567,70.8727,70.8914,117026.0
2015-07-29 13:15:00,76.01,76.18,76.01,76.16,100283.0,70.8914,71.0499,70.8914,71.0313,100283.0
2015-07-29 13:20:00,76.17,76.19,76.03,76.1,67367.0,71.0406,71.0593,70.91,70.9753,67367.0
2015-07-29 13:25:00,76.11,76.16,76.05,76.12,127572.0,70.9846,71.0313,70.9287,70.994,127572.0
2015-07-29 13:30:00,76.13,76.17,76.05,76.06,58991.0,71.0033,71.0406,70.9287,70.938,58991.0
2015-07-29 13:35:00,76.06,76.26,76.0,76.17,103923.0,70.938,71.1245,70.8821,71.0406,103923.0
2015-07-29 13:40:00,76.17,76.29,76.12,76.28,65606.0,71.0406,71.1525,70.994,71.1432,65606.0
2015-07-29 13:45:00,76.29,76.29,76.06,76.14,67274.0,71.1525,71.1525,70.938,71.0126,67274.0
2015-07-29 13:50:00,76.15,76.18,76.09,76.17,80182.0,71.0219,71.0499,70.966,71.0406,80182.0
2015-07-29 13:55:00,76.16,76.26,76.15,76.23,80966.0,71.0313,71.1245,71.0219,71.0966,80966.0
2015-07-29 14:00:00,76.23,76.41,76.01,76.05,462375.0,71.0966,71.2644,70.8914,70.9287,462375.0
2015-07-29 14:05:00,76.03,76.16,75.96,76.07,121077.0,70.91,71.0313,70.8447,70.9473,121077.0
2015-07-29 14:10:00,76.08,76.24,76.06,76.18,73270.0,70.9567,71.1059,70.938,71.0499,73270.0
2015-07-29 14:15:00,76.17,76.26,76.15,76.22,75245.0,71.0406,71.1245,71.0219,71.0872,75245.0
2015-07-29 14:20:00,76.22,76.26,76.15,76.17,93256.0,71.0872,71.1245,71.0219,71.0406,93256.0
2015-07-29 14:25:00,76.17,76.22,76.08,76.09,154917.0,71.0406,71.0872,70.9567,70.966,154917.0
2015-07-29 14:30:00,76.09,76.13,76.08,76.11,94584.0,70.966,71.0033,70.9567,70.9846,94584.0
2015-07-29 14:35:00,76.11,76.11,75.96,76.05,106669.0,70.9846,70.9846,70.8447,70.9287,106669.0
2015-07-29 14:40:00,76.05,76.2,76.02,76.18,75425.0,70.9287,71.0686,70.9007,71.0499,75425.0
2015-07-29 14:45:00,76.18,76.25,76.15,76.23,82879.0,71.0499,71.1152,71.0219,71.0966,82879.0
2015-07-29 14:50:00,76.24,76.31,76.21,76.26,78918.0,71.1059,71.1712,71.0779,71.1245,78918.0
2015-07-29 14:55:00,76.26,76.29,76.2,76.22,89359.0,71.1245,71.1525,71.0686,71.0872,89359.0
2015-07-29 15:00:00,76.21,76.24,76.13,76.14,102993.0,71.0779,71.1059,71.0033,71.0126,102993.0
2015-07-29 15:05:00,76.13,76.17,76.12,76.13,113148.0,71.0033,71.0406,70.994,71.0033,113148.0
2015-07-29 15:10:00,76.13,76.13,76.04,76.05,308160.0,71.0033,71.0033,70.9194,70.9287,308160.0
2015-07-29 15:15:00,76.05,76.07,75.97,76.03,111140.0,70.9287,70.9473,70.8541,70.91,111140.0
2015-07-29 15:20:00,76.02,76.07,76.0,76.03,87103.0,70.9007,70.9473,70.8821,70.91,87103.0
2015-07-29 15:25:00,76.03,76.11,76.02,76.04,107736.0,70.91,70.9846,70.9007,70.9194,107736.0
2015-07-29 15:30:00,76.03,76.04,75.85,75.86,147261.0,70.91,70.9194,70.7422,70.7515,147261.0
2015-07-29 15:35:00,75.86,75.9,75.82,75.89,141815.0,70.7515,70.7888,70.7142,70.7795,141815.0
2015-07-29 15:40:00,75.88,76.02,75.87,76.01,170803.0,70.7701,70.9007,70.7608,70.8914,170803.0
2015-07-29 15:45:00,76.01,76.03,75.97,75.98,232896.0,70.8914,70.91,70.8541,70.8634,232896.0
2015-07-29 15:50:00,75.98,76.18,75.98,76.18,321208.0,70.8634,71.0499,70.8634,71.0499,321208.0
2015-07-29 15:55:00,76.17,76.25,75.95,76.05,865624.0,71.0406,71.1152,70.8354,70.9287,865624.0
2015-07-30 09:30:00,75.89,75.98,75.62,75.75,155245.0,70.7795,70.8634,70.5276,70.6489,155245.0
2015-07-30 09:35:00,75.79,75.83,75.51,75.52,61325.0,70.6862,70.7235,70.425,70.4344,61325.0
2015-07-30 09:40:00,75.51,75.6,75.3,75.44,115624.0,70.425,70.509,70.2292,70.3598,115624.0
2015-07-30 09:45:00,75.42,75.44,75.24,75.32,59860.0,70.3411,70.3598,70.1732,70.2478,59860.0
2015-07-30 09:50:00,75.32,75.55,75.28,75.49,42831.0,70.2478,70.4624,70.2105,70.4064,42831.0
2015-07-30 09:55:00,75.47,75.51,75.26,75.27,57215.0,70.3877,70.425,70.1919,70.2012,57215.0
2015-07-30 10:00:00,75.27,75.6,75.27,75.59,75307.0,70.2012,70.509,70.2012,70.4997,75307.0
2015-07-30 10:05:00,75.59,75.78,75.55,75.63,67211.0,70.4997,70.6769,70.4624,70.537,67211.0
2015-07-30 10:10:00,75.6,75.71,75.55,75.69,58199.0,70.509,70.6116,70.4624,70.5929,58199.0
2015-07-30 10:15:00,75.68,75.75,75.65,75.69,42407.0,70.5836,70.6489,70.5556,70.5929,42407.0
2015-07-30 10:20:00,75.7,75.79,75.69,75.74,52013.0,70.6023,70.6862,70.5929,70.6396,52013.0
2015-07-30 10:25:00,75.75,75.84,75.75,75.8,62570.0,70.6489,70.7328,70.6489,70.6955,62570.0
2015-07-30 10:30:00,75.81,75.91,75.81,75.85,100517.0,70.7048,70.7981,70.7048,70.7422,100517.0
2015-07-30 10:35:00,75.85,75.87,75.79,75.83,65209.0,70.7422,70.7608,70.6862,70.7235,65209.0
2015-07-30 10:40:00,75.82,75.89,75.78,75.89,37487.0,70.7142,70.7795,70.6769,70.7795,37487.0
2015-07-30 10:45:00,75.88,75.94,75.86,75.9,28788.0,70.7701,70.8261,70.7515,70.7888,28788.0
2015-07-30 10:50:00,75.89,75.9,75.78,75.84,35440.0,70.7795,70.7888,70.6769,70.7328,35440.0
2015-07-30 10:55:00,75.83,75.85,75.76,75.81,80002.0,70.7235,70.7422,70.6582,70.7048,80002.0
2015-07-30 11:00:00,75.81,75.85,75.76,75.78,48292.0,70.7048,70.7422,70.6582,70.6769,48292.0
2015-07-30 11:05:00,75.78,75.82,75.7,75.78,41294.0,70.6769,70.7142,70.6023,70.6769,41294.0
2015-07-30 11:10:00,75.77,75.88,75.76,75.84,36380.0,70.6675,70.7701,70.6582,70.7328,36380.0
2015-07-30 11:15:00,75.84,76.01,75.84,75.99,94360.0,70.7328,70.8914,70.7328,70.8727,94360.0
2015-07-30 11:20:00,76.0,76.19,75.98,76.08,82991.0,70.8821,71.0593,70.8634,70.9567,82991.0
2015-07-30 11:25:00,76.08,76.2,76.06,76.16,49877.0,70.9567,71.0686,70.938,71.0313,49877.0
2015-07-30 11:30:00,76.16,76.33,76.15,76.3,58948.0,71.0313,71.1898,71.0219,71.1618,58948.0
2015-07-30 11:35:00,76.3,76.39,76.28,76.34,55953.0,71.1618,71.2458,71.1432,71.1992,55953.0
2015-07-30 11:40:00,76.33,76.4,76.3,76.36,42001.0,71.1898,71.2551,71.1618,71.2178,42001.0
2015-07-30 11:45:00,76.37,76.48,76.37,76.43,73140.0,71.2271,71.3297,71.2271,71.2831,73140.0
2015-07-30 11:50:00,76.43,76.45,76.37,76.41,38597.0,71.2831,71.3017,71.2271,71.2644,38597.0
2015-07-30 11:55:00,76.41,76.44,76.37,76.38,59526.0,71.2644,71.2924,71.2271,71.2365,59526.0
2015-07-30 12:00:00,76.37,76.5,76.37,76.48,70311.0,71.2271,71.3484,71.2271,71.3297,70311.0
2015-07-30 12:05:00,76.48,76.48,76.41,76.43,27506.0,71.3297,71.3297,71.2644,71.2831,27506.0
2015-07-30 12:10:00,76.42,76.44,76.35,76.41,28837.0,71.2738,71.2924,71.2085,71.2644,28837.0
2015-07-30 12:15:00,76.42,76.48,76.39,76.46,42841.0,71.2738,71.3297,71.2458,71.3111,42841.0
2015-07-30 12:20:00,76.47,76.52,76.46,76.52,60795.0,71.3204,71.367,71.3111,71.367,60795.0
2015-07-30 12:25:00,76.52,76.55,76.47,76.48,53104.0,71.367,71.395,71.3204,71.3297,53104.0
2015-07-30 12:30:00,76.48,76.53,76.47,76.49,25385.0,71.3297,71.3764,71.3204,71.3391,25385.0
2015-07-30 12:35:00,76.49,76.51,76.41,76.5,33671.0,71.3391,71.3577,71.2644,71.3484,33671.0
2015-07-30 12:40:00,76.51,76.54,76.47,76.5,35287.0,71.3577,71.3857,71.3204,71.3484,35287.0
2015-07-30 12:45:00,76.5,76.62,76.49,76.59,41737.0,71.3484,71.4603,71.3391,71.4323,41737.0
2015-07-30 12:50:00,76.59,76.63,76.57,76.6,28122.0,71.4323,71.4696,71.4137,71.4416,28122.0
2015-07-30 12:55:00,76.61,76.69,76.59,76.68,51356.0,71.451,71.5256,71.4323,71.5163,51356.0
2015-07-30 13:00:00,76.69,76.72,76.65,76.66,39539.0,71.5256,71.5536,71.4883,71.4976,39539.0
2015-07-30 13:05:00,76.66,76.67,76.6,76.65,26850.0,71.4976,71.5069,71.4416,71.4883,26850.0
2015-07-30 13:10:00,76.66,76.69,76.64,76.69,39235.0,71.4976,71.5256,71.479,71.5256,39235.0
2015-07-30 13:15:00,76.69,76.75,76.66,76.73,40995.0,71.5256,71.5815,71.4976,71.5629,40995.0
2015-07-30 13:20:00,76.73,76.76,76.65,76.67,63661.0,71.5629,71.5909,71.4883,71.5069,63661.0
2015-07-30 13:25:00,76.66,76.68,76.61,76.63,33745.0,71.4976,71.5163,71.451,71.4696,33745.0
2015-07-30 13:30:00,76.63,76.65,76.52,76.53,56130.0,71.4696,71.4883,71.367,71.3764,56130.0
2015-07-30 13:35:00,76.52,76.58,76.52,76.53,37183.0,71.367,71.423,71.367,71.3764,37183.0
2015-07-30 13:40:00,76.53,76.54,76.5,76.51,41360.0,71.3764,71.3857,71.3484,71.3577,41360.0
2015-07-30 13:45:00,76.51,76.53,76.44,76.46,49609.0,71.3577,71.3764,71.2924,71.3111,49609.0
2015-07-30 13:50:00,76.47,76.5,76.44,76.45,39128.0,71.3204,71.3484,71.2924,71.3017,39128.0
2015-07-30 13:55:00,76.45,76.49,76.42,76.46,46659.0,71.3017,71.3391,71.2738,71.3111,46659.0
2015-07-30 14:00:00,76.45,76.5,76.45,76.49,30139.0,71.3017,71.3484,71.3017,71.3391,30139.0
2015-07-30 14:05:00,76.48,76.51,76.45,76.5,37561.0,71.3297,71.3577,71.3017,71.3484,37561.0
2015-07-30 14:10:00,76.5,76.58,76.5,76.54,44985.0,71.3484,71.423,71.3484,71.3857,44985.0
2015-07-30 14:15:00,76.54,76.56,76.51,76.53,37176.0,71.3857,71.4043,71.3577,71.3764,37176.0
2015-07-30 14:20:00,76.53,76.61,76.53,76.61,51265.0,71.3764,71.451,71.3764,71.451,51265.0
2015-07-30 14:25:00,76.61,76.63,76.54,76.56,25407.0,71.451,71.4696,71.3857,71.4043,25407.0
2015-07-30 14:30:00,76.56,76.56,76.46,76.47,30643.0,71.4043,71.4043,71.3111,71.3204,30643.0
2015-07-30 14:35:00,76.47,76.5,76.44,76.47,28026.0,71.3204,71.3484,71.2924,71.3204,28026.0
2015-07-30 14:40:00,76.48,76.5,76.44,76.47,28015.0,71.3297,71.3484,71.2924,71.3204,28015.0
2015-07-30 14:45:00,76.47,76.52,76.41,76.42,74295.0,71.3204,71.367,71.2644,71.2738,74295.0
2015-07-30 14:50:00,76.42,76.44,76.4,76.42,34064.0,71.2738,71.2924,71.2551,71.2738,34064.0
2015-07-30 14:55:00,76.42,76.47,76.41,76.44,32329.0,71.2738,71.3204,71.2644,71.2924,32329.0
2015-07-30 15:00:00,76.44,76.51,76.44,76.49,41602.0,71.2924,71.3577,71.2924,71.3391,41602.0
2015-07-30 15:05:00,76.48,76.53,76.46,76.48,50433.0,71.3297,71.3764,71.3111,71.3297,50433.0
2015-07-30 15:10:00,76.49,76.51,76.45,76.47,42423.0,71.3391,71.3577,71.3017,71.3204,42423.0
2015-07-30 15:15:00,76.47,76.49,76.42,76.46,44116.0,71.3204,71.3391,71.2738,71.3111,44116.0
2015-07-30 15:20:00,76.46,76.48,76.41,76.41,40937.0,71.3111,71.3297,71.2644,71.2644,40937.0
2015-07-30 15:25:00,76.42,76.48,76.41,76.48,80261.0,71.2738,71.3297,71.2644,71.3297,80261.0
2015-07-30 15:30:00,76.47,76.49,76.45,76.46,62237.0,71.3204,71.3391,71.3017,71.3111,62237.0
2015-07-30 15:35:00,76.46,76.47,76.44,76.44,77949.0,71.3111,71.3204,71.2924,71.2924,77949.0
2015-07-30 15:40:00,76.44,76.5,76.4,76.4,61734.0,71.2924,71.3484,71.2551,71.2551,61734.0
2015-07-30 15:45:00,76.4,76.43,76.38,76.4,89358.0,71.2551,71.2831,71.2365,71.2551,89358.0
2015-07-30 15:50:00,76.41,76.45,76.35,76.42,131461.0,71.2644,71.3017,71.2085,71.2738,131461.0
2015-07-30 15:55:00,76.42,76.43,76.32,76.35,264398.0,71.2738,71.2831,71.1805,71.2085,264398.0
2015-07-31 09:30:00,76.45,76.51,76.32,76.41,218097.0,71.3017,71.3577,71.1805,71.2644,218097.0
2015-07-31 09:35:00,76.41,76.45,76.24,76.25,81806.0,71.2644,71.3017,71.1059,71.1152,81806.0
2015-07-31 09:40:00,76.24,76.28,76.0,76.05,73617.0,71.1059,71.1432,70.8821,70.9287,73617.0
2015-07-31 09:45:00,76.09,76.25,76.05,76.09,74751.0,70.966,71.1152,70.9287,70.966,74751.0
2015-07-31 09:50:00,76.1,76.16,76.03,76.08,57649.0,70.9753,71.0313,70.91,70.9567,57649.0
2015-07-31 09:55:00,76.08,76.21,76.01,76.01,76826.0,70.9567,71.0779,70.8914,70.8914,76826.0
2015-07-31 10:00:00,76.01,76.13,75.98,76.12,150729.0,70.8914,71.0033,70.8634,70.994,150729.0
2015-07-31 10:05:00,76.12,76.23,76.06,76.2,77408.0,70.994,71.0966,70.938,71.0686,77408.0
2015-07-31 10:10:00,76.2,76.26,76.19,76.25,70975.0,71.0686,71.1245,71.0593,71.1152,70975.0
2015-07-31 10:15:00,76.25,76.29,76.18,76.18,61360.0,71.1152,71.1525,71.0499,71.0499,61360.0
2015-07-31 10:20:00,76.19,76.35,76.18,76.32,57805.0,71.0593,71.2085,71.0499,71.1805,57805.0
2015-07-31 10:25:00,76.32,76.37,76.11,76.12,68455.0,71.1805,71.2271,70.9846,70.994,68455.0
2015-07-31 10:30:00,76.12,76.17,76.08,76.09,35380.0,70.994,71.0406,70.9567,70.966,35380.0
2015-07-31 10:35:00,76.09,76.13,76.04,76.05,44230.0,70.966,71.0033,70.9194,70.9287,44230.0
2015-07-31 10:40:00,76.05,76.11,76.01,76.1,51764.0,70.9287,70.9846,70.8914,70.9753,51764.0
2015-07-31 10:45:00,76.1,76.2,76.1,76.2,44353.0,70.9753,71.0686,70.9753,71.0686,44353.0
2015-07-31 10:50:00,76.19,76.22,76.06,76.09,117327.0,71.0593,71.0872,70.938,70.966,117327.0
2015-07-31 10:55:00,76.1,76.11,76.0,76.01,77903.0,70.9753,70.9846,70.8821,70.8914,77903.0
2015-07-31 11:00:00,76.01,76.06,75.93,75.96,79613.0,70.8914,70.938,70.8168,70.8447,79613.0
2015-07-31 11:05:00,75.96,75.97,75.83,75.85,73661.0,70.8447,70.8541,70.7235,70.7422,73661.0
2015-07-31 11:10:00,75.86,75.91,75.85,75.88,104164.0,70.7515,70.7981,70.7422,70.7701,104164.0
2015-07-31 11:15:00,75.88,76.08,75.87,76.04,100206.0,70.7701,70.9567,70.7608,70.9194,100206.0
2015-07-31 11:20:00,76.03,76.18,76.03,76.08,70382.0,70.91,71.0499,70.91,70.9567,70382.0
2015-07-31 11:25:00,76.07,76.1,75.99,76.01,35519.0,70.9473,70.9753,70.8727,70.8914,35519.0
2015-07-31 11:30:00,76.0,76.01,75.9,75.92,62713.0,70.8821,70.8914,70.7888,70.8074,62713.0
2015-07-31 11:35:00,75.92,76.0,75.91,76.0,49460.0,70.8074,70.8821,70.7981,70.8821,49460.0
2015-07-31 11:40:00,76.0,76.03,75.99,76.0,74043.0,70.8821,70.91,70.8727,70.8821,74043.0
2015-07-31 11:45:00,76.0,76.09,75.99,76.0,55211.0,70.8821,70.966,70.8727,70.8821,55211.0
2015-07-31 11:50:00,76.01,76.01,75.99,76.0,63332.0,70.8914,70.8914,70.8727,70.8821,63332.0
2015-07-31 11:55:00,76.01,76.03,75.9,75.94,97384.0,70.8914,70.91,70.7888,70.8261,97384.0
2015-07-31 12:00:00,75.93,75.94,75.87,75.88,70243.0,70.8168,70.8261,70.7608,70.7701,70243.0
2015-07-31 12:05:00,75.88,75.88,75.81,75.83,78685.0,70.7701,70.7701,70.7048,70.7235,78685.0
2015-07-31 12:10:00,75.84,75.84,75.81,75.84,33194.0,70.7328,70.7328,70.7048,70.7328,33194.0
2015-07-31 12:15:00,75.84,75.85,75.79,75.8,68199.0,70.7328,70.7422,70.6862,70.6955,68199.0
2015-07-31 12:20:00,75.79,75.8,75.72,75.74,51958.0,70.6862,70.6955,70.6209,70.6396,51958.0
2015-07-31 12:25:00,75.73,75.74,75.71,75.73,46158.0,70.6302,70.6396,70.6116,70.6302,46158.0
2015-07-31 12:30:00,75.74,75.74,75.61,75.63,105126.0,70.6396,70.6396,70.5183,70.537,105126.0
2015-07-31 12:35:00,75.63,75.69,75.62,75.68,47701.0,70.537,70.5929,70.5276,70.5836,47701.0
2015-07-31 12:40:00,75.68,75.74,75.68,75.73,47068.0,70.5836,70.6396,70.5836,70.6302,47068.0
2015-07-31 12:45:00,75.72,75.73,75.68,75.72,35569.0,70.6209,70.6302,70.5836,70.6209,35569.0
2015-07-31 12:50:00,75.72,75.74,75.69,75.74,32414.0,70.6209,70.6396,70.5929,70.6396,32414.0
2015-07-31 12:55:00,75.73,75.74,75.71,75.72,46497.0,70.6302,70.6396,70.6116,70.6209,46497.0
2015-07-31 13:00:00,75.72,75.81,75.71,75.8,46277.0,70.6209,70.7048,70.6116,70.6955,46277.0
2015-07-31 13:05:00,75.8,75.9,75.8,75.86,47837.0,70.6955,70.7888,70.6955,70.7515,47837.0
2015-07-31 13:10:00,75.85,75.87,75.81,75.82,28523.0,70.7422,70.7608,70.7048,70.7142,28523.0
2015-07-31 13:15:00,75.82,75.82,75.78,75.79,46036.0,70.7142,70.7142,70.6769,70.6862,46036.0
2015-07-31 13:20:00,75.79,75.82,75.78,75.82,30793.0,70.6862,70.7142,70.6769,70.7142,30793.0
2015-07-31 13:25:00,75.82,75.83,75.74,75.76,48121.0,70.7142,70.7235,70.6396,70.6582,48121.0
2015-07-31 13:30:00,75.76,75.79,75.72,75.72,36511.0,70.6582,70.6862,70.6209,70.6209,36511.0
2015-07-31 13:35:00,75.73,75.73,75.66,75.66,42302.0,70.6302,70.6302,70.5649,70.5649,42302.0
2015-07-31 13:40:00,75.66,75.68,75.63,75.66,67473.0,70.5649,70.5836,70.537,70.5649,67473.0
2015-07-31 13:45:00,75.65,75.73,75.64,75.7,60290.0,70.5556,70.6302,70.5463,70.6023,60290.0
2015-07-31 13:50:00,75.7,75.71,75.64,75.66,49298.0,70.6023,70.6116,70.5463,70.5649,49298.0
2015-07-31 13:55:00,75.66,75.68,75.61,75.63,56427.0,70.5649,70.5836,70.5183,70.537,56427.0
2015-07-31 14:00:00,75.64,75.69,75.62,75.63,64758.0,70.5463,70.5929,70.5276,70.537,64758.0
2015-07-31 14:05:00,75.62,75.66,75.6,75.62,92091.0,70.5276,70.5649,70.509,70.5276,92091.0
2015-07-31 14:10:00,75.61,75.61,75.54,75.55,78909.0,70.5183,70.5183,70.453,70.4624,78909.0
2015-07-31 14:15:00,75.55,75.55,75.44,75.48,88624.0,70.4624,70.4624,70.3598,70.3971,88624.0
2015-07-31 14:20:00,75.47,75.48,75.34,75.41,124632.0,70.3877,70.3971,70.2665,70.3318,124632.0
2015-07-31 14:25:00,75.41,75.52,75.39,75.5,48820.0,70.3318,70.4344,70.3131,70.4157,48820.0
2015-07-31 14:30:00,75.49,75.55,75.48,75.51,50943.0,70.4064,70.4624,70.3971,70.425,50943.0
2015-07-31 14:35:00,75.51,75.51,75.37,75.41,73843.0,70.425,70.425,70.2945,70.3318,73843.0
2015-07-31 14:40:00,75.42,75.45,75.39,75.45,57510.0,70.3411,70.3691,70.3131,70.3691,57510.0
2015-07-31 14:45:00,75.45,75.47,75.37,75.44,85102.0,70.3691,70.3877,70.2945,70.3598,85102.0
2015-07-31 14:50:00,75.43,75.48,75.41,75.46,56849.0,70.3504,70.3971,70.3318,70.3784,56849.0
2015-07-31 14:55:00,75.45,75.49,75.45,75.46,52613.0,70.3691,70.4064,70.3691,70.3784,52613.0
2015-07-31 15:00:00,75.47,75.52,75.46,75.49,81401.0,70.3877,70.4344,70.3784,70.4064,81401.0
2015-07-31 15:05:00,75.5,75.53,75.43,75.44,90235.0,70.4157,70.4437,70.3504,70.3598,90235.0
2015-07-31 15:10:00,75.44,75.58,75.43,75.53,89180.0,70.3598,70.4903,70.3504,70.4437,89180.0
2015-07-31 15:15:00,75.53,75.59,75.51,75.57,79134.0,70.4437,70.4997,70.425,70.481,79134.0
2015-07-31 15:20:00,75.56,75.66,75.56,75.62,180098.0,70.4717,70.5649,70.4717,70.5276,180098.0
2015-07-31 15:25:00,75.62,75.62,75.45,75.46,139125.0,70.5276,70.5276,70.3691,70.3784,139125.0
2015-07-31 15:30:00,75.47,75.51,75.44,75.46,80284.0,70.3877,70.425,70.3598,70.3784,80284.0
2015-07-31 15:35:00,75.45,75.51,75.45,75.46,106188.0,70.3691,70.425,70.3691,70.3784,106188.0
2015-07-31 15:40:00,75.46,75.5,75.39,75.4,124966.0,70.3784,70.4157,70.3131,70.3225,124966.0
2015-07-31 15:45:00,75.4,75.42,75.34,75.41,196441.0,70.3225,70.3411,70.2665,70.3318,196441.0
2015-07-31 15:50:00,75.42,75.44,75.36,75.44,264030.0,70.3411,70.3598,70.2851,70.3598,264030.0
2015-07-31 15:55:00,75.43,75.49,75.32,75.4,729883.0,70.3504,70.4064,70.2478,70.3225,729883.0
2015-08-03 09:30:00,75.59,75.7,75.5,75.62,189367.0,70.4997,70.6023,70.4157,70.5276,189367.0
2015-08-03 09:35:00,75.61,75.88,75.41,75.81,143494.0,70.5183,70.7701,70.3318,70.7048,143494.0
2015-08-03 09:40:00,75.82,75.92,75.69,75.69,103325.0,70.7142,70.8074,70.5929,70.5929,103325.0
2015-08-03 09:45:00,75.72,75.86,75.63,75.81,93732.0,70.6209,70.7515,70.537,70.7048,93732.0
2015-08-03 09:50:00,75.81,75.84,75.68,75.81,62960.0,70.7048,70.7328,70.5836,70.7048,62960.0
2015-08-03 09:55:00,75.82,76.02,75.82,76.01,115689.0,70.7142,70.9007,70.7142,70.8914,115689.0
2015-08-03 10:00:00,76.01,76.04,75.86,75.87,85493.0,70.8914,70.9194,70.7515,70.7608,85493.0
2015-08-03 10:05:00,75.87,76.01,75.85,75.85,90145.0,70.7608,70.8914,70.7422,70.7422,90145.0
2015-08-03 10:10:00,75.85,76.0,75.81,75.85,72132.0,70.7422,70.8821,70.7048,70.7422,72132.0
2015-08-03 10:15:00,75.85,75.86,75.75,75.78,64170.0,70.7422,70.7515,70.6489,70.6769,64170.0
2015-08-03 10:20:00,75.78,75.84,75.75,75.77,80512.0,70.6769,70.7328,70.6489,70.6675,80512.0
2015-08-03 10:25:00,75.77,75.78,75.65,75.74,98275.0,70.6675,70.6769,70.5556,70.6396,98275.0
2015-08-03 10:30:00,75.74,75.75,75.59,75.64,69755.0,70.6396,70.6489,70.4997,70.5463,69755.0
2015-08-03 10:35:00,75.64,75.65,75.56,75.6,50858.0,70.5463,70.5556,70.4717,70.509,50858.0
2015-08-03 10:40:00,75.6,75.6,75.47,75.53,61326.0,70.509,70.509,70.3877,70.4437,61326.0
2015-08-03 10:45:00,75.52,75.6,75.46,75.59,77860.0,70.4344,70.509,70.3784,70.4997,77860.0
2015-08-03 10:50:00,75.59,75.64,75.55,75.64,39352.0,70.4997,70.5463,70.4624,70.5463,39352.0
2015-08-03 10:55:00,75.64,75.73,75.61,75.65,57427.0,70.5463,70.6302,70.5183,70.5556,57427.0
2015-08-03 11:00:00,75.65,75.71,75.63,75.69,45812.0,70.5556,70.6116,70.537,70.5929,45812.0
2015-08-03 11:05:00,75.68,75.71,75.62,75.68,40165.0,70.5836,70.6116,70.5276,70.5836,40165.0
2015-08-03 11:10:00,75.67,75.7,75.6,75.65,40815.0,70.5743,70.6023,70.509,70.5556,40815.0
2015-08-03 11:15:00,75.65,75.68,75.61,75.61,40919.0,70.5556,70.5836,70.5183,70.5183,40919.0
2015-08-03 11:20:00,75.61,75.68,75.61,75.66,39700.0,70.5183,70.5836,70.5183,70.5649,39700.0
2015-08-03 11:25:00,75.66,75.73,75.66,75.71,49781.0,70.5649,70.6302,70.5649,70.6116,49781.0
2015-08-03 11:30:00,75.71,75.84,75.71,75.81,53620.0,70.6116,70.7328,70.6116,70.7048,53620.0
2015-08-03 11:35:00,75.81,75.84,75.77,75.79,56293.0,70.7048,70.7328,70.6675,70.6862,56293.0
2015-08-03 11:40:00,75.8,75.87,75.79,75.87,39574.0,70.6955,70.7608,70.6862,70.7608,39574.0
2015-08-03 11:45:00,75.87,75.87,75.79,75.79,52092.0,70.7608,70.7608,70.6862,70.6862,52092.0
2015-08-03 11:50:00,75.79,75.79,75.73,75.76,47885.0,70.6862,70.6862,70.6302,70.6582,47885.0
2015-08-03 11:55:00,75.76,75.77,75.69,75.71,30724.0,70.6582,70.6675,70.5929,70.6116,30724.0
2015-08-03 12:00:00,75.72,75.73,75.58,75.59,22684.0,70.6209,70.6302,70.4903,70.4997,22684.0
2015-08-03 12:05:00,75.59,75.61,75.56,75.59,41399.0,70.4997,70.5183,70.4717,70.4997,41399.0
2015-08-03 12:10:00,75.59,75.68,75.58,75.67,35577.0,70.4997,70.5836,70.4903,70.5743,35577.0
2015-08-03 12:15:00,75.67,75.69,75.51,75.53,40760.0,70.5743,70.5929,70.425,70.4437,40760.0
2015-08-03 12:20:00,75.53,75.57,75.5,75.55,32878.0,70.4437,70.481,70.4157,70.4624,32878.0
2015-08-03 12:25:00,75.55,75.59,75.53,75.59,27850.0,70.4624,70.4997,70.4437,70.4997,27850.0
2015-08-03 12:30:00,75.58,75.59,75.43,75.45,43956.0,70.4903,70.4997,70.3504,70.3691,43956.0
2015-08-03 12:35:00,75.45,75.45,75.33,75.33,38315.0,70.3691,70.3691,70.2572,70.2572,38315.0
2015-08-03 12:40:00,75.32,75.33,75.27,75.29,37480.0,70.2478,70.2572,70.2012,70.2199,37480.0
2015-08-03 12:45:00,75.29,75.3,75.16,75.17,63873.0,70.2199,70.2292,70.0986,70.1079,63873.0
2015-08-03 12:50:00,75.17,75.18,75.08,75.09,51298.0,70.1079,70.1173,70.024,70.0333,51298.0
2015-08-03 12:55:00,75.08,75.15,75.06,75.14,47450.0,70.024,70.0893,70.0054,70.08,47450.0
2015-08-03 13:00:00,75.14,75.17,75.1,75.17,46199.0,70.08,70.1079,70.0427,70.1079,46199.0
2015-08-03 13:05:00,75.16,75.16,75.03,75.03,45588.0,70.0986,70.0986,69.9774,69.9774,45588.0
2015-08-03 13:10:00,75.03,75.1,75.01,75.08,42976.0,69.9774,70.0427,69.9587,70.024,42976.0
2015-08-03 13:15:00,75.09,75.1,75.01,75.03,31719.0,70.0333,70.0427,69.9587,69.9774,31719.0
2015-08-03 13:20:00,75.03,75.09,75.01,75.06,47675.0,69.9774,70.0333,69.9587,70.0054,47675.0
2015-08-03 13:25:00,75.06,75.22,75.03,75.21,39438.0,70.0054,70.1546,69.9774,70.1453,39438.0
2015-08-03 13:30:00,75.21,75.21,75.12,75.16,55478.0,70.1453,70.1453,70.0613,70.0986,55478.0
2015-08-03 13:35:00,75.16,75.18,75.07,75.09,35008.0,70.0986,70.1173,70.0147,70.0333,35008.0
2015-08-03 13:40:00,75.09,75.21,75.09,75.16,31318.0,70.0333,70.1453,70.0333,70.0986,31318.0
2015-08-03 13:45:00,75.17,75.22,75.11,75.21,36858.0,70.1079,70.1546,70.052,70.1453,36858.0
2015-08-03 13:50:00,75.21,75.26,75.16,75.18,37267.0,70.1453,70.1919,70.0986,70.1173,37267.0
2015-08-03 13:55:00,75.19,75.24,75.16,75.2,52614.0,70.1266,70.1732,70.0986,70.1359,52614.0
2015-08-03 14:00:00,75.18,75.18,75.12,75.16,39675.0,70.1173,70.1173,70.0613,70.0986,39675.0
2015-08-03 14:05:00,75.15,75.16,75.06,75.08,49647.0,70.0893,70.0986,70.0054,70.024,49647.0
2015-08-03 14:10:00,75.09,75.13,75.07,75.11,137116.0,70.0333,70.0706,70.0147,70.052,137116.0
2015-08-03 14:15:00,75.1,75.2,75.09,75.19,37639.0,70.0427,70.1359,70.0333,70.1266,37639.0
2015-08-03 14:20:00,75.2,75.2,75.12,75.15,36133.0,70.1359,70.1359,70.0613,70.0893,36133.0
2015-08-03 14:25:00,75.15,75.15,75.06,75.12,36961.0,70.0893,70.0893,70.0054,70.0613,36961.0
2015-08-03 14:30:00,75.13,75.14,75.07,75.14,31994.0,70.0706,70.08,70.0147,70.08,31994.0
2015-08-03 14:35:00,75.14,75.25,75.12,75.24,33751.0,70.08,70.1826,70.0613,70.1732,33751.0
2015-08-03 14:40:00,75.24,75.36,75.23,75.34,77953.0,70.1732,70.2851,70.1639,70.2665,77953.0
2015-08-03 14:45:00,75.35,75.38,75.24,75.25,52116.0,70.2758,70.3038,70.1732,70.1826,52116.0
2015-08-03 14:50:00,75.25,75.31,75.21,75.29,64503.0,70.1826,70.2385,70.1453,70.2199,64503.0
2015-08-03 14:55:00,75.29,75.3,75.22,75.3,58742.0,70.2199,70.2292,70.1546,70.2292,58742.0
2015-08-03 15:00:00,75.31,75.35,75.29,75.35,57941.0,70.2385,70.2758,70.2199,70.2758,57941.0
2015-08-03 15:05:00,75.36,75.38,75.31,75.38,62828.0,70.2851,70.3038,70.2385,70.3038,62828.0
2015-08-03 15:10:00,75.38,75.39,75.25,75.29,84430.0,70.3038,70.3131,70.1826,70.2199,84430.0
2015-08-03 15:15:00,75.3,75.36,75.25,75.36,63747.0,70.2292,70.2851,70.1826,70.2851,63747.0
2015-08-03 15:20:00,75.36,75.44,75.33,75.42,90856.0,70.2851,70.3598,70.2572,70.3411,90856.0
2015-08-03 15:25:00,75.42,75.52,75.39,75.5,88322.0,70.3411,70.4344,70.3131,70.4157,88322.0
2015-08-03 15:30:00,75.5,75.55,75.43,75.5,99840.0,70.4157,70.4624,70.3504,70.4157,99840.0
2015-08-03 15:35:00,75.51,75.74,75.5,75.72,126190.0,70.425,70.6396,70.4157,70.6209,126190.0
2015-08-03 15:40:00,75.73,75.83,75.7,75.77,102831.0,70.6302,70.7235,70.6023,70.6675,102831.0
2015-08-03 15:45:00,75.77,75.78,75.58,75.62,82803.0,70.6675,70.6769,70.4903,70.5276,82803.0
2015-08-03 15:50:00,75.62,75.63,75.56,75.6,114601.0,70.5276,70.537,70.4717,70.509,114601.0
2015-08-03 15:55:00,75.6,75.84,75.59,75.8,277669.0,70.509,70.7328,70.4997,70.6955,277669.0
2015-08-04 09:30:00,75.53,75.62,75.48,75.53,207819.0,70.4437,70.5276,70.3971,70.4437,207819.0
2015-08-04 09:35:00,75.5,75.63,75.37,75.4,91777.0,70.4157,70.537,70.2945,70.3225,91777.0
2015-08-04 09:40:00,75.43,75.73,75.37,75.64,77071.0,70.3504,70.6302,70.2945,70.5463,77071.0
2015-08-04 09:45:00,75.65,75.85,75.65,75.75,72153.0,70.5556,70.7422,70.5556,70.6489,72153.0
2015-08-04 09:50:00,75.76,75.8,75.68,75.73,80015.0,70.6582,70.6955,70.5836,70.6302,80015.0
2015-08-04 09:55:00,75.71,75.78,75.68,75.75,38558.0,70.6116,70.6769,70.5836,70.6489,38558.0
2015-08-04 10:00:00,75.74,75.78,75.63,75.77,79377.0,70.6396,70.6769,70.537,70.6675,79377.0
2015-08-04 10:05:00,75.77,75.94,75.74,75.91,64008.0,70.6675,70.8261,70.6396,70.7981,64008.0
2015-08-04 10:10:00,75.89,75.92,75.78,75.87,66050.0,70.7795,70.8074,70.6769,70.7608,66050.0
2015-08-04 10:15:00,75.87,75.87,75.76,75.82,49940.0,70.7608,70.7608,70.6582,70.7142,49940.0
2015-08-04 10:20:00,75.83,75.91,75.83,75.91,37466.0,70.7235,70.7981,70.7235,70.7981,37466.0
2015-08-04 10:25:00,75.93,76.05,75.91,76.02,83621.0,70.8168,70.9287,70.7981,70.9007,83621.0
2015-08-04 10:30:00,76.03,76.07,76.01,76.05,97821.0,70.91,70.9473,70.8914,70.9287,97821.0
2015-08-04 10:35:00,76.05,76.08,75.88,75.92,102776.0,70.9287,70.9567,70.7701,70.8074,102776.0
2015-08-04 10:40:00,75.92,75.97,75.89,75.93,41566.0,70.8074,70.8541,70.7795,70.8168,41566.0
2015-08-04 10:45:00,75.93,76.02,75.82,75.82,73239.0,70.8168,70.9007,70.7142,70.7142,73239.0
2015-08-04 10:50:00,75.82,75.82,75.67,75.69,67816.0,70.7142,70.7142,70.5743,70.5929,67816.0
2015-08-04 10:55:00,75.69,75.72,75.51,75.54,71326.0,70.5929,70.6209,70.425,70.453,71326.0
2015-08-04 11:00:00,75.54,75.65,75.54,75.57,60443.0,70.453,70.5556,70.453,70.481,60443.0
2015-08-04 11:05:00,75.58,75.61,75.52,75.52,72651.0,70.4903,70.5183,70.4344,70.4344,72651.0
2015-08-04 11:10:00,75.52,75.67,75.51,75.67,52110.0,70.4344,70.5743,70.425,70.5743,52110.0
2015-08-04 11:15:00,75.67,75.68,75.54,75.54,52981.0,70.5743,70.5836,70.453,70.453,52981.0
2015-08-04 11:20:00,75.55,75.58,75.53,75.54,56322.0,70.4624,70.4903,70.4437,70.453,56322.0
2015-08-04 11:25:00,75.54,75.55,75.48,75.52,47122.0,70.453,70.4624,70.3971,70.4344,47122.0
2015-08-04 11:30:00,75.53,75.53,75.45,75.5,40253.0,70.4437,70.4437,70.3691,70.4157,40253.0
2015-08-04 11:35:00,75.5,75.52,75.47,75.49,35571.0,70.4157,70.4344,70.3877,70.4064,35571.0
2015-08-04 11:40:00,75.49,75.57,75.49,75.55,32436.0,70.4064,70.481,70.4064,70.4624,32436.0
2015-08-04 11:45:00,75.55,75.55,75.46,75.47,27878.0,70.4624,70.4624,70.3784,70.3877,27878.0
2015-08-04 11:50:00,75.47,75.51,75.46,75.5,37207.0,70.3877,70.425,70.3784,70.4157,37207.0
2015-08-04 11:55:00,75.49,75.51,75.43,75.49,51500.0,70.4064,70.425,70.3504,70.4064,51500.0
2015-08-04 12:00:00,75.48,75.49,75.45,75.48,43172.0,70.3971,70.4064,70.3691,70.3971,43172.0
2015-08-04 12:05:00,75.48,75.57,75.48,75.55,40289.0,70.3971,70.481,70.3971,70.4624,40289.0
2015-08-04 12:10:00,75.56,75.63,75.56,75.63,23736.0,70.4717,70.537,70.4717,70.537,23736.0
2015-08-04 12:15:00,75.63,75.63,75.53,75.58,85714.0,70.537,70.537,70.4437,70.4903,85714.0
2015-08-04 12:20:00,75.58,75.58,75.45,75.45,41063.0,70.4903,70.4903,70.3691,70.3691,41063.0
2015-08-04 12:25:00,75.45,75.5,75.39,75.4,58763.0,70.3691,70.4157,70.3131,70.3225,58763.0
2015-08-04 12:30:00,75.4,75.4,75.35,75.36,41250.0,70.3225,70.3225,70.2758,70.2851,41250.0
2015-08-04 12:35:00,75.36,75.37,75.32,75.33,41376.0,70.2851,70.2945,70.2478,70.2572,41376.0
2015-08-04 12:40:00,75.33,75.34,75.19,75.2,78074.0,70.2572,70.2665,70.1266,70.1359,78074.0
2015-08-04 12:45:00,75.21,75.29,75.21,75.26,47752.0,70.1453,70.2199,70.1453,70.1919,47752.0
2015-08-04 12:50:00,75.27,75.29,75.23,75.25,59881.0,70.2012,70.2199,70.1639,70.1826,59881.0
2015-08-04 12:55:00,75.25,75.26,75.19,75.2,25187.0,70.1826,70.1919,70.1266,70.1359,25187.0
2015-08-04 13:00:00,75.2,75.24,75.17,75.22,38540.0,70.1359,70.1732,70.1079,70.1546,38540.0
2015-08-04 13:05:00,75.22,75.29,75.19,75.26,30101.0,70.1546,70.2199,70.1266,70.1919,30101.0
2015-08-04 13:10:00,75.26,75.3,75.26,75.29,27603.0,70.1919,70.2292,70.1919,70.2199,27603.0
2015-08-04 13:15:00,75.29,75.4,75.29,75.39,35100.0,70.2199,70.3225,70.2199,70.3131,35100.0
2015-08-04 13:20:00,75.38,75.4,75.35,75.35,18689.0,70.3038,70.3225,70.2758,70.2758,18689.0
2015-08-04 13:25:00,75.35,75.46,75.35,75.46,27824.0,70.2758,70.3784,70.2758,70.3784,27824.0
2015-08-04 13:30:00,75.46,75.56,75.45,75.52,36271.0,70.3784,70.4717,70.3691,70.4344,36271.0
2015-08-04 13:35:00,75.52,75.57,75.5,75.54,40402.0,70.4344,70.481,70.4157,70.453,40402.0
2015-08-04 13:40:00,75.54,75.54,75.41,75.41,49244.0,70.453,70.453,70.3318,70.3318,49244.0
2015-08-04 13:45:00,75.41,75.44,75.32,75.32,119883.0,70.3318,70.3598,70.2478,70.2478,119883.0
2015-08-04 13:50:00,75.33,75.33,75.15,75.18,68953.0,70.2572,70.2572,70.0893,70.1173,68953.0
2015-08-04 13:55:00,75.18,75.23,75.08,75.18,147015.0,70.1173,70.1639,70.024,70.1173,147015.0
2015-08-04 14:00:00,75.18,75.21,75.14,75.17,83775.0,70.1173,70.1453,70.08,70.1079,83775.0
2015-08-04 14:05:00,75.17,75.2,75.06,75.07,77641.0,70.1079,70.1359,70.0054,70.0147,77641.0
2015-08-04 14:10:00,75.06,75.09,75.03,75.09,41138.0,70.0054,70.0333,69.9774,70.0333,41138.0
2015-08-04 14:15:00,75.09,75.15,75.04,75.15,39776.0,70.0333,70.0893,69.9867,70.0893,39776.0
2015-08-04 14:20:00,75.14,75.15,75.04,75.06,65530.0,70.08,70.0893,69.9867,70.0054,65530.0
2015-08-04 14:25:00,75.06,75.12,75.05,75.1,30869.0,70.0054,70.0613,69.996,70.0427,30869.0
2015-08-04 14:30:00,75.1,75.11,75.06,75.06,53843.0,70.0427,70.052,70.0054,70.0054,53843.0
2015-08-04 14:35:00,75.06,75.2,75.06,75.18,72791.0,70.0054,70.1359,70.0054,70.1173,72791.0
2015-08-04 14:40:00,75.18,75.21,75.15,75.18,54515.0,70.1173,70.1453,70.0893,70.1173,54515.0
2015-08-04 14:45:00,75.18,75.33,75.17,75.32,67049.0,70.1173,70.2572,70.1079,70.2478,67049.0
2015-08-04 14:50:00,75.31,75.31,75.21,75.21,46345.0,70.2385,70.2385,70.1453,70.1453,46345.0
2015-08-04 14:55:00,75.22,75.33,75.21,75.33,56083.0,70.1546,70.2572,70.1453,70.2572,56083.0
2015-08-04 15:00:00,75.32,75.39,75.27,75.28,64111.0,70.2478,70.3131,70.2012,70.2105,64111.0
2015-08-04 15:05:00,75.29,75.32,75.25,75.29,59270.0,70.2199,70.2478,70.1826,70.2199,59270.0
2015-08-04 15:10:00,75.29,75.31,75.26,75.3,52064.0,70.2199,70.2385,70.1919,70.2292,52064.0
2015-08-04 15:15:00,75.31,75.35,75.23,75.24,65407.0,70.2385,70.2758,70.1639,70.1732,65407.0
2015-08-04 15:20:00,75.25,75.25,75.15,75.24,81160.0,70.1826,70.1826,70.0893,70.1732,81160.0
2015-08-04 15:25:00,75.24,75.24,75.2,75.24,68380.0,70.1732,70.1732,70.1359,70.1732,68380.0
2015-08-04 15:30:00,75.23,75.3,75.21,75.3,89334.0,70.1639,70.2292,70.1453,70.2292,89334.0
2015-08-04 15:35:00,75.3,75.33,75.26,75.26,62034.0,70.2292,70.2572,70.1919,70.1919,62034.0
2015-08-04 15:40:00,75.25,75.26,75.18,75.2,105595.0,70.1826,70.1919,70.1173,70.1359,105595.0
2015-08-04 15:45:00,75.2,75.21,75.15,75.17,131129.0,70.1359,70.1453,70.0893,70.1079,131129.0
2015-08-04 15:50:00,75.17,75.23,75.15,75.22,112871.0,70.1079,70.1639,70.0893,70.1546,112871.0
2015-08-04 15:55:00,75.22,75.29,75.15,75.25,269001.0,70.1546,70.2199,70.0893,70.1826,269001.0
2015-08-05 09:30:00,76.05,76.14,75.65,75.86,228529.0,70.9287,71.0126,70.5556,70.7515,228529.0
2015-08-05 09:35:00,75.87,76.07,75.86,76.01,104516.0,70.7608,70.9473,70.7515,70.8914,104516.0
2015-08-05 09:40:00,76.02,76.17,75.7,75.74,107168.0,70.9007,71.0406,70.6023,70.6396,107168.0
2015-08-05 09:45:00,75.75,75.99,75.7,75.98,105464.0,70.6489,70.8727,70.6023,70.8634,105464.0
2015-08-05 09:50:00,75.99,76.04,75.93,75.97,100108.0,70.8727,70.9194,70.8168,70.8541,100108.0
2015-08-05 09:55:00,75.98,75.98,75.77,75.79,90360.0,70.8634,70.8634,70.6675,70.6862,90360.0
2015-08-05 10:00:00,75.79,75.87,75.77,75.84,77675.0,70.6862,70.7608,70.6675,70.7328,77675.0
2015-08-05 10:05:00,75.84,75.85,75.75,75.84,45429.0,70.7328,70.7422,70.6489,70.7328,45429.0
2015-08-05 10:10:00,75.84,75.88,75.79,75.79,66504.0,70.7328,70.7701,70.6862,70.6862,66504.0
2015-08-05 10:15:00,75.79,75.8,75.69,75.73,48697.0,70.6862,70.6955,70.5929,70.6302,48697.0
2015-08-05 10:20:00,75.73,75.81,75.72,75.81,55488.0,70.6302,70.7048,70.6209,70.7048,55488.0
2015-08-05 10:25:00,75.81,75.84,75.8,75.8,63799.0,70.7048,70.7328,70.6955,70.6955,63799.0
2015-08-05 10:30:00,75.81,75.82,75.75,75.75,93658.0,70.7048,70.7142,70.6489,70.6489,93658.0
2015-08-05 10:35:00,75.75,75.76,75.54,75.56,105460.0,70.6489,70.6582,70.453,70.4717,105460.0
2015-08-05 10:40:00,75.56,75.61,75.51,75.53,89102.0,70.4717,70.5183,70.425,70.4437,89102.0
2015-08-05 10:45:00,75.53,75.54,75.48,75.48,69370.0,70.4437,70.453,70.3971,70.3971,69370.0
2015-08-05 10:50:00,75.48,75.56,75.47,75.55,49784.0,70.3971,70.4717,70.3877,70.4624,49784.0
2015-08-05 10:55:00,75.55,75.62,75.55,75.62,52728.0,70.4624,70.5276,70.4624,70.5276,52728.0
2015-08-05 11:00:00,75.62,75.68,75.56,75.58,48736.0,70.5276,70.5836,70.4717,70.4903,48736.0
2015-08-05 11:05:00,75.58,75.65,75.57,75.64,42749.0,70.4903,70.5556,70.481,70.5463,42749.0
2015-08-05 11:10:00,75.63,75.66,75.62,75.65,48125.0,70.537,70.5649,70.5276,70.5556,48125.0
2015-08-05 11:15:00,75.66,75.77,75.65,75.77,73919.0,70.5649,70.6675,70.5556,70.6675,73919.0
2015-08-05 11:20:00,75.78,75.8,75.74,75.75,44911.0,70.6769,70.6955,70.6396,70.6489,44911.0
2015-08-05 11:25:00,75.75,75.75,75.61,75.63,48147.0,70.6489,70.6489,70.5183,70.537,48147.0
2015-08-05 11:30:00,75.62,75.65,75.58,75.59,41992.0,70.5276,70.5556,70.4903,70.4997,41992.0
2015-08-05 11:35:00,75.59,75.59,75.44,75.45,49312.0,70.4997,70.4997,70.3598,70.3691,49312.0
2015-08-05 11:40:00,75.45,75.51,75.43,75.44,60464.0,70.3691,70.425,70.3504,70.3598,60464.0
2015-08-05 11:45:00,75.44,75.48,75.4,75.42,60902.0,70.3598,70.3971,70.3225,70.3411,60902.0
2015-08-05 11:50:00,75.42,75.48,75.4,75.41,56394.0,70.3411,70.3971,70.3225,70.3318,56394.0
2015-08-05 11:55:00,75.4,75.41,75.31,75.36,72020.0,70.3225,70.3318,70.2385,70.2851,72020.0
2015-08-05 12:00:00,75.36,75.38,75.32,75.37,47308.0,70.2851,70.3038,70.2478,70.2945,47308.0
2015-08-05 12:05:00,75.37,75.39,75.34,75.36,32893.0,70.2945,70.3131,70.2665,70.2851,32893.0
2015-08-05 12:10:00,75.35,75.39,75.32,75.39,54158.0,70.2758,70.3131,70.2478,70.3131,54158.0
2015-08-05 12:15:00,75.39,75.4,75.29,75.3,79032.0,70.3131,70.3225,70.2199,70.2292,79032.0
2015-08-05 12:20:00,75.29,75.33,75.27,75.28,43139.0,70.2199,70.2572,70.2012,70.2105,43139.0
2015-08-05 12:25:00,75.28,75.32,75.22,75.31,51288.0,70.2105,70.2478,70.1546,70.2385,51288.0
2015-08-05 12:30:00,75.31,75.31,75.21,75.25,52053.0,70.2385,70.2385,70.1453,70.1826,52053.0
2015-08-05 12:35:00,75.25,75.3,75.21,75.23,55086.0,70.1826,70.2292,70.1453,70.1639,55086.0
2015-08-05 12:40:00,75.22,75.22,75.12,75.22,57205.0,70.1546,70.1546,70.0613,70.1546,57205.0
2015-08-05 12:45:00,75.22,75.25,75.19,75.22,53395.0,70.1546,70.1826,70.1266,70.1546,53395.0
2015-08-05 12:50:00,75.22,75.23,75.16,75.17,47245.0,70.1546,70.1639,70.0986,70.1079,47245.0
2015-08-05 12:55:00,75.17,75.33,75.16,75.33,59226.0,70.1079,70.2572,70.0986,70.2572,59226.0
2015-08-05 13:00:00,75.33,75.34,75.26,75.3,65056.0,70.2572,70.2665,70.1919,70.2292,65056.0
2015-08-05 13:05:00,75.31,75.33,75.28,75.32,31827.0,70.2385,70.2572,70.2105,70.2478,31827.0
2015-08-05 13:10:00,75.31,75.32,75.15,75.18,58504.0,70.2385,70.2478,70.0893,70.1173,58504.0
2015-08-05 13:15:00,75.17,75.2,75.09,75.1,52836.0,70.1079,70.1359,70.0333,70.0427,52836.0
2015-08-05 13:20:00,75.1,75.16,75.07,75.14,44765.0,70.0427,70.0986,70.0147,70.08,44765.0
2015-08-05 13:25:00,75.14,75.15,75.07,75.13,54870.0,70.08,70.0893,70.0147,70.0706,54870.0
2015-08-05 13:30:00,75.13,75.16,75.08,75.14,70814.0,70.0706,70.0986,70.024,70.08,70814.0
2015-08-05 13:35:00,75.14,75.2,75.14,75.18,55318.0,70.08,70.1359,70.08,70.1173,55318.0
2015-08-05 13:40:00,75.17,75.22,75.17,75.2,49606.0,70.1079,70.1546,70.1079,70.1359,49606.0
2015-08-05 13:45:00,75.19,75.21,75.15,75.16,35063.0,70.1266,70.1453,70.0893,70.0986,35063.0
2015-08-05 13:50:00,75.17,75.17,74.92,75.01,167985.0,70.1079,70.1079,69.8748,69.9587,167985.0
2015-08-05 13:55:00,75.0,75.12,74.98,75.09,58013.0,69.9494,70.0613,69.9307,70.0333,58013.0
2015-08-05 14:00:00,75.08,75.17,75.05,75.14,88099.0,70.024,70.1079,69.996,70.08,88099.0
2015-08-05 14:05:00,75.14,75.16,75.06,75.06,58635.0,70.08,70.0986,70.0054,70.0054,58635.0
2015-08-05 14:10:00,75.07,75.08,74.97,75.07,114001.0,70.0147,70.024,69.9214,70.0147,114001.0
2015-08-05 14:15:00,75.08,75.15,75.07,75.15,50687.0,70.024,70.0893,70.0147,70.0893,50687.0
2015-08-05 14:20:00,75.15,75.22,75.15,75.22,58546.0,70.0893,70.1546,70.0893,70.1546,58546.0
2015-08-05 14:25:00,75.22,75.25,75.2,75.23,53419.0,70.1546,70.1826,70.1359,70.1639,53419.0
2015-08-05 14:30:00,75.23,75.25,75.19,75.21,86280.0,70.1639,70.1826,70.1266,70.1453,86280.0
2015-08-05 14:35:00,75.2,75.23,75.16,75.22,99879.0,70.1359,70.1639,70.0986,70.1546,99879.0
2015-08-05 14:40:00,75.22,75.22,75.1,75.13,86909.0,70.1546,70.1546,70.0427,70.0706,86909.0
2015-08-05 14:45:00,75.13,75.15,75.1,75.14,58502.0,70.0706,70.0893,70.0427,70.08,58502.0
2015-08-05 14:50:00,75.14,75.17,75.1,75.14,60114.0,70.08,70.1079,70.0427,70.08,60114.0
2015-08-05 14:55:00,75.13,75.14,75.04,75.06,56651.0,70.0706,70.08,69.9867,70.0054,56651.0
2015-08-05 15:00:00,75.06,75.16,75.05,75.15,71678.0,70.0054,70.0986,69.996,70.0893,71678.0
2015-08-05 15:05:00,75.15,75.24,75.13,75.22,58101.0,70.0893,70.1732,70.0706,70.1546,58101.0
2015-08-05 15:10:00,75.22,75.27,75.16,75.16,78498.0,70.1546,70.2012,70.0986,70.0986,78498.0
2015-08-05 15:15:00,75.16,75.17,75.06,75.06,115599.0,70.0986,70.1079,70.0054,70.0054,115599.0
2015-08-05 15:20:00,75.06,75.1,75.04,75.09,97967.0,70.0054,70.0427,69.9867,70.0333,97967.0
2015-08-05 15:25:00,75.1,75.17,75.09,75.13,84400.0,70.0427,70.1079,70.0333,70.0706,84400.0
2015-08-05 15:30:00,75.13,75.14,75.06,75.06,92967.0,70.0706,70.08,70.0054,70.0054,92967.0
2015-08-05 15:35:00,75.06,75.11,75.05,75.06,92948.0,70.0054,70.052,69.996,70.0054,92948.0
2015-08-05 15:40:00,75.05,75.09,75.01,75.05,115520.0,69.996,70.0333,69.9587,69.996,115520.0
2015-08-05 15:45:00,75.05,75.08,75.02,75.08,128238.0,69.996,70.024,69.968,70.024,128238.0
2015-08-05 15:50:00,75.08,75.09,75.0,75.01,170888.0,70.024,70.0333,69.9494,69.9587,170888.0
2015-08-05 15:55:00,75.02,75.07,74.98,74.99,324167.0,69.968,70.0147,69.9307,69.9401,324167.0
2015-08-06 09:30:00,75.16,75.3,75.12,75.19,234233.0,70.0986,70.2292,70.0613,70.1266,234233.0
2015-08-06 09:35:00,75.19,75.22,75.07,75.1,96022.0,70.1266,70.1546,70.0147,70.0427,96022.0
2015-08-06 09:40:00,75.1,75.11,75.02,75.08,74908.0,70.0427,70.052,69.968,70.024,74908.0
2015-08-06 09:45:00,75.08,75.36,75.08,75.29,77934.0,70.024,70.2851,70.024,70.2199,77934.0
2015-08-06 09:50:00,75.29,75.42,75.18,75.25,56600.0,70.2199,70.3411,70.1173,70.1826,56600.0
2015-08-06 09:55:00,75.23,75.23,75.02,75.03,61436.0,70.1639,70.1639,69.968,69.9774,61436.0
2015-08-06 10:00:00,75.03,75.03,74.89,74.93,79829.0,69.9774,69.9774,69.8468,69.8841,79829.0
2015-08-06 10:05:00,74.92,75.08,74.89,75.07,43385.0,69.8748,70.024,69.8468,70.0147,43385.0
2015-08-06 10:10:00,75.06,75.18,75.06,75.09,48180.0,70.0054,70.1173,70.0054,70.0333,48180.0
2015-08-06 10:15:00,75.08,75.09,74.95,74.96,39993.0,70.024,70.0333,69.9028,69.9121,39993.0
2015-08-06 10:20:00,74.95,74.95,74.83,74.83,48211.0,69.9028,69.9028,69.7908,69.7908,48211.0
2015-08-06 10:25:00,74.83,74.86,74.75,74.76,57723.0,69.7908,69.8188,69.7162,69.7256,57723.0
2015-08-06 10:30:00,74.75,74.76,74.66,74.74,76513.0,69.7162,69.7256,69.6323,69.7069,76513.0
2015-08-06 10:35:00,74.74,74.83,74.74,74.78,40420.0,69.7069,69.7908,69.7069,69.7442,40420.0
2015-08-06 10:40:00,74.78,74.79,74.71,74.79,27853.0,69.7442,69.7535,69.6789,69.7535,27853.0
2015-08-06 10:45:00,74.79,74.82,74.7,74.73,42781.0,69.7535,69.7815,69.6696,69.6976,42781.0
2015-08-06 10:50:00,74.74,74.75,74.7,74.73,47079.0,69.7069,69.7162,69.6696,69.6976,47079.0
2015-08-06 10:55:00,74.72,74.73,74.6,74.61,71741.0,69.6882,69.6976,69.5763,69.5857,71741.0
2015-08-06 11:00:00,74.61,74.62,74.52,74.53,61315.0,69.5857,69.595,69.5017,69.511,61315.0
2015-08-06 11:05:00,74.53,74.59,74.51,74.53,61939.0,69.511,69.567,69.4924,69.511,61939.0
2015-08-06 11:10:00,74.54,74.55,74.41,74.44,101176.0,69.5204,69.5297,69.3991,69.4271,101176.0
2015-08-06 11:15:00,74.44,74.45,74.39,74.43,67997.0,69.4271,69.4364,69.3805,69.4178,67997.0
2015-08-06 11:20:00,74.43,74.45,74.41,74.44,47931.0,69.4178,69.4364,69.3991,69.4271,47931.0
2015-08-06 11:25:00,74.44,74.45,74.33,74.34,68314.0,69.4271,69.4364,69.3245,69.3338,68314.0
2015-08-06 11:30:00,74.34,74.4,74.3,74.35,39695.0,69.3338,69.3898,69.2965,69.3432,39695.0
2015-08-06 11:35:00,74.35,74.36,74.21,74.25,57826.0,69.3432,69.3525,69.2126,69.2499,57826.0
2015-08-06 11:40:00,74.24,74.26,74.18,74.25,66414.0,69.2406,69.2592,69.1846,69.2499,66414.0
2015-08-06 11:45:00,74.25,74.29,74.23,74.28,60477.0,69.2499,69.2872,69.2312,69.2779,60477.0
2015-08-06 11:50:00,74.28,74.32,74.21,74.21,39486.0,69.2779,69.3152,69.2126,69.2126,39486.0
2015-08-06 11:55:00,74.2,74.26,74.13,74.16,79434.0,69.2033,69.2592,69.138,69.166,79434.0
2015-08-06 12:00:00,74.16,74.2,74.09,74.14,123588.0,69.166,69.2033,69.1007,69.1473,123588.0
2015-08-06 12:05:00,74.14,74.26,74.13,74.23,92498.0,69.1473,69.2592,69.138,69.2312,92498.0
2015-08-06 12:10:00,74.22,74.22,74.06,74.08,69335.0,69.2219,69.2219,69.0727,69.0913,69335.0
2015-08-06 12:15:00,74.09,74.13,74.01,74.05,98600.0,69.1007,69.138,69.0261,69.0634,98600.0
2015-08-06 12:20:00,74.05,74.07,73.94,74.01,71711.0,69.0634,69.082,68.9608,69.0261,71711.0
2015-08-06 12:25:00,74.01,74.03,73.94,74.0,37869.0,69.0261,69.0447,68.9608,69.0167,37869.0
2015-08-06 12:30:00,74.0,74.01,73.97,73.97,45085.0,69.0167,69.0261,68.9888,68.9888,45085.0
2015-08-06 12:35:00,73.98,74.0,73.95,74.0,51609.0,68.9981,69.0167,68.9701,69.0167,51609.0
2015-08-06 12:40:00,73.99,74.06,73.97,73.99,75078.0,69.0074,69.0727,68.9888,69.0074,75078.0
2015-08-06 12:45:00,74.0,74.03,73.97,73.99,99455.0,69.0167,69.0447,68.9888,69.0074,99455.0
2015-08-06 12:50:00,73.99,74.03,73.98,74.01,97201.0,69.0074,69.0447,68.9981,69.0261,97201.0
2015-08-06 12:55:00,74.0,74.03,73.96,74.0,43638.0,69.0167,69.0447,68.9794,69.0167,43638.0
2015-08-06 13:00:00,73.99,74.0,73.88,73.9,87525.0,69.0074,69.0167,68.9048,68.9235,87525.0
2015-08-06 13:05:00,73.9,73.97,73.9,73.96,74009.0,68.9235,68.9888,68.9235,68.9794,74009.0
2015-08-06 13:10:00,73.96,73.98,73.93,73.95,101827.0,68.9794,68.9981,68.9514,68.9701,101827.0
2015-08-06 13:15:00,73.96,73.96,73.88,73.91,52462.0,68.9794,68.9794,68.9048,68.9328,52462.0
2015-08-06 13:20:00,73.91,73.98,73.86,73.98,54717.0,68.9328,68.9981,68.8862,68.9981,54717.0
2015-08-06 13:25:00,73.98,74.02,73.96,73.96,68257.0,68.9981,69.0354,68.9794,68.9794,68257.0
2015-08-06 13:30:00,73.96,74.08,73.96,74.05,77448.0,68.9794,69.0913,68.9794,69.0634,77448.0
2015-08-06 13:35:00,74.04,74.08,73.99,74.01,51503.0,69.054,69.0913,69.0074,69.0261,51503.0
2015-08-06 13:40:00,74.0,74.01,73.96,73.97,32145.0,69.0167,69.0261,68.9794,68.9888,32145.0
2015-08-06 13:45:00,73.97,74.02,73.95,73.99,42397.0,68.9888,69.0354,68.9701,69.0074,42397.0
2015-08-06 13:50:00,73.99,74.0,73.91,73.92,40047.0,69.0074,69.0167,68.9328,68.9421,40047.0
2015-08-06 13:55:00,73.92,73.92,73.86,73.91,39625.0,68.9421,68.9421,68.8862,68.9328,39625.0
2015-08-06 14:00:00,73.9,73.95,73.86,73.88,70213.0,68.9235,68.9701,68.8862,68.9048,70213.0
2015-08-06 14:05:00,73.87,73.88,73.82,73.84,37788.0,68.8955,68.9048,68.8489,68.8675,37788.0
2015-08-06 14:10:00,73.84,73.93,73.83,73.9,35573.0,68.8675,68.9514,68.8582,68.9235,35573.0
2015-08-06 14:15:00,73.91,73.95,73.86,73.93,37337.0,68.9328,68.9701,68.8862,68.9514,37337.0
2015-08-06 14:20:00,73.92,73.99,73.91,73.98,31431.0,68.9421,69.0074,68.9328,68.9981,31431.0
2015-08-06 14:25:00,73.98,74.01,73.96,73.98,61860.0,68.9981,69.0261,68.9794,68.9981,61860.0
2015-08-06 14:30:00,73.98,73.99,73.88,73.88,37182.0,68.9981,69.0074,68.9048,68.9048,37182.0
2015-08-06 14:35:00,73.89,73.92,73.86,73.88,45586.0,68.9141,68.9421,68.8862,68.9048,45586.0
2015-08-06 14:40:00,73.88,73.9,73.83,73.84,44350.0,68.9048,68.9235,68.8582,68.8675,44350.0
2015-08-06 14:45:00,73.83,73.86,73.82,73.84,52315.0,68.8582,68.8862,68.8489,68.8675,52315.0
2015-08-06 14:50:00,73.83,73.84,73.8,73.82,44157.0,68.8582,68.8675,68.8302,68.8489,44157.0
2015-08-06 14:55:00,73.81,73.83,73.77,73.82,79274.0,68.8395,68.8582,68.8022,68.8489,79274.0
2015-08-06 15:00:00,73.82,73.9,73.82,73.87,59772.0,68.8489,68.9235,68.8489,68.8955,59772.0
2015-08-06 15:05:00,73.88,73.88,73.84,73.86,59820.0,68.9048,68.9048,68.8675,68.8862,59820.0
2015-08-06 15:10:00,73.86,73.87,73.82,73.85,67549.0,68.8862,68.8955,68.8489,68.8768,67549.0
2015-08-06 15:15:00,73.85,73.85,73.79,73.8,96877.0,68.8768,68.8768,68.8209,68.8302,96877.0
2015-08-06 15:20:00,73.8,73.83,73.73,73.75,85984.0,68.8302,68.8582,68.7649,68.7836,85984.0
2015-08-06 15:25:00,73.74,73.76,73.68,73.73,117947.0,68.7742,68.7929,68.7183,68.7649,117947.0
2015-08-06 15:30:00,73.74,73.78,73.71,73.75,85603.0,68.7742,68.8115,68.7463,68.7836,85603.0
2015-08-06 15:35:00,73.75,73.76,73.68,73.7,157399.0,68.7836,68.7929,68.7183,68.7369,157399.0
2015-08-06 15:40:00,73.71,73.74,73.58,73.65,268886.0,68.7463,68.7742,68.625,68.6903,268886.0
2015-08-06 15:45:00,73.66,73.72,73.58,73.67,257864.0,68.6996,68.7556,68.625,68.709,257864.0
2015-08-06 15:50:00,73.67,73.75,73.62,73.7,264261.0,68.709,68.7836,68.6623,68.7369,264261.0
2015-08-06 15:55:00,73.69,73.73,73.55,73.59,678619.0,68.7276,68.7649,68.597,68.6343,678619.0
2015-08-07 09:30:00,73.68,73.81,73.37,73.38,170801.0,68.7183,68.8395,68.4292,68.4385,170801.0
2015-08-07 09:35:00,73.38,74.08,73.32,73.79,169896.0,68.4385,69.0913,68.3825,68.8209,169896.0
2015-08-07 09:40:00,73.79,74.1,73.72,74.01,173204.0,68.8209,69.11,68.7556,69.0261,173204.0
2015-08-07 09:45:00,74.02,74.04,73.83,73.89,104598.0,69.0354,69.054,68.8582,68.9141,104598.0
2015-08-07 09:50:00,73.9,74.0,73.81,73.99,107482.0,68.9235,69.0167,68.8395,69.0074,107482.0
2015-08-07 09:55:00,73.99,74.1,73.94,74.1,127881.0,69.0074,69.11,68.9608,69.11,127881.0
2015-08-07 10:00:00,74.1,74.19,73.92,74.16,264931.0,69.11,69.1939,68.9421,69.166,264931.0
2015-08-07 10:05:00,74.15,74.31,74.15,74.28,120507.0,69.1566,69.3059,69.1566,69.2779,120507.0
2015-08-07 10:10:00,74.27,74.3,74.12,74.16,72799.0,69.2686,69.2965,69.1287,69.166,72799.0
2015-08-07 10:15:00,74.17,74.22,74.14,74.19,54865.0,69.1753,69.2219,69.1473,69.1939,54865.0
2015-08-07 10:20:00,74.19,74.21,74.07,74.09,73174.0,69.1939,69.2126,69.082,69.1007,73174.0
2015-08-07 10:25:00,74.1,74.1,73.81,73.87,63902.0,69.11,69.11,68.8395,68.8955,63902.0
2015-08-07 10:30:00,73.87,74.07,73.86,74.07,54131.0,68.8955,69.082,68.8862,69.082,54131.0
2015-08-07 10:35:00,74.08,74.26,74.08,74.24,70018.0,69.0913,69.2592,69.0913,69.2406,70018.0
2015-08-07 10:40:00,74.23,74.28,74.22,74.25,69804.0,69.2312,69.2779,69.2219,69.2499,69804.0
2015-08-07 10:45:00,74.26,74.28,74.1,74.2,54021.0,69.2592,69.2779,69.11,69.2033,54021.0
2015-08-07 10:50:00,74.2,74.25,74.04,74.09,54518.0,69.2033,69.2499,69.054,69.1007,54518.0
2015-08-07 10:55:00,74.09,74.16,74.04,74.13,62677.0,69.1007,69.166,69.054,69.138,62677.0
2015-08-07 11:00:00,74.13,74.15,74.02,74.02,61940.0,69.138,69.1566,69.0354,69.0354,61940.0
2015-08-07 11:05:00,74.02,74.12,73.99,74.0,51344.0,69.0354,69.1287,69.0074,69.0167,51344.0
2015-08-07 11:10:00,74.01,74.02,73.84,73.85,74528.0,69.0261,69.0354,68.8675,68.8768,74528.0
2015-08-07 11:15:00,73.85,73.89,73.73,73.75,65210.0,68.8768,68.9141,68.7649,68.7836,65210.0
2015-08-07 11:20:00,73.76,73.77,73.69,73.72,44666.0,68.7929,68.8022,68.7276,68.7556,44666.0
2015-08-07 11:25:00,73.71,73.71,73.62,73.67,54288.0,68.7463,68.7463,68.6623,68.709,54288.0
2015-08-07 11:30:00,73.66,73.67,73.62,73.64,68064.0,68.6996,68.709,68.6623,68.681,68064.0
2015-08-07 11:35:00,73.64,73.65,73.4,73.42,60962.0,68.681,68.6903,68.4571,68.4758,60962.0
2015-08-07 11:40:00,73.41,73.47,73.4,73.46,44104.0,68.4665,68.5224,68.4571,68.5131,44104.0
2015-08-07 11:45:00,73.45,73.48,73.39,73.4,53131.0,68.5038,68.5318,68.4478,68.4571,53131.0
2015-08-07 11:50:00,73.41,73.45,73.39,73.41,64930.0,68.4665,68.5038,68.4478,68.4665,64930.0
2015-08-07 11:55:00,73.41,73.5,73.38,73.5,40035.0,68.4665,68.5504,68.4385,68.5504,40035.0
2015-08-07 12:00:00,73.5,73.54,73.5,73.53,24991.0,68.5504,68.5877,68.5504,68.5784,24991.0
2015-08-07 12:05:00,73.51,73.61,73.5,73.58,36973.0,68.5597,68.653,68.5504,68.625,36973.0
2015-08-07 12:10:00,73.59,73.62,73.51,73.51,41950.0,68.6343,68.6623,68.5597,68.5597,41950.0
2015-08-07 12:15:00,73.51,73.52,73.46,73.49,36034.0,68.5597,68.5691,68.5131,68.5411,36034.0
2015-08-07 12:20:00,73.5,73.5,73.42,73.49,37865.0,68.5504,68.5504,68.4758,68.5411,37865.0
2015-08-07 12:25:00,73.49,73.52,73.48,73.5,44011.0,68.5411,68.5691,68.5318,68.5504,44011.0
2015-08-07 12:30:00,73.5,73.55,73.48,73.5,52757.0,68.5504,68.597,68.5318,68.5504,52757.0
2015-08-07 12:35:00,73.5,73.59,73.49,73.59,47994.0,68.5504,68.6343,68.5411,68.6343,47994.0
2015-08-07 12:40:00,73.59,73.6,73.56,73.6,23759.0,68.6343,68.6437,68.6064,68.6437,23759.0
2015-08-07 12:45:00,73.6,73.6,73.51,73.51,31458.0,68.6437,68.6437,68.5597,68.5597,31458.0
2015-08-07 12:50:00,73.52,73.59,73.5,73.5,24027.0,68.5691,68.6343,68.5504,68.5504,24027.0
2015-08-07 12:55:00,73.51,73.53,73.48,73.51,26115.0,68.5597,68.5784,68.5318,68.5597,26115.0
2015-08-07 13:00:00,73.51,73.55,73.48,73.54,33761.0,68.5597,68.597,68.5318,68.5877,33761.0
2015-08-07 13:05:00,73.54,73.55,73.48,73.5,36030.0,68.5877,68.597,68.5318,68.5504,36030.0
2015-08-07 13:10:00,73.5,73.51,73.47,73.49,47003.0,68.5504,68.5597,68.5224,68.5411,47003.0
2015-08-07 13:15:00,73.48,73.52,73.48,73.49,30931.0,68.5318,68.5691,68.5318,68.5411,30931.0
2015-08-07 13:20:00,73.49,73.5,73.43,73.44,38171.0,68.5411,68.5504,68.4851,68.4944,38171.0
2015-08-07 13:25:00,73.44,73.5,73.36,73.48,71960.0,68.4944,68.5504,68.4198,68.5318,71960.0
2015-08-07 13:30:00,73.48,73.62,73.47,73.57,47724.0,68.5318,68.6623,68.5224,68.6157,47724.0
2015-08-07 13:35:00,73.57,73.64,73.56,73.59,68835.0,68.6157,68.681,68.6064,68.6343,68835.0
2015-08-07 13:40:00,73.59,73.62,73.58,73.59,98944.0,68.6343,68.6623,68.625,68.6343,98944.0
2015-08-07 13:45:00,73.6,73.68,73.59,73.65,62398.0,68.6437,68.7183,68.6343,68.6903,62398.0
2015-08-07 13:50:00,73.64,73.65,73.56,73.61,55619.0,68.681,68.6903,68.6064,68.653,55619.0
2015-08-07 13:55:00,73.61,73.68,73.6,73.66,97399.0,68.653,68.7183,68.6437,68.6996,97399.0
2015-08-07 14:00:00,73.66,73.66,73.58,73.58,41617.0,68.6996,68.6996,68.625,68.625,41617.0
2015-08-07 14:05:00,73.58,73.67,73.55,73.66,42769.0,68.625,68.709,68.597,68.6996,42769.0
2015-08-07 14:10:00,73.65,73.71,73.65,73.7,31118.0,68.6903,68.7463,68.6903,68.7369,31118.0
2015-08-07 14:15:00,73.7,73.72,73.65,73.66,45675.0,68.7369,68.7556,68.6903,68.6996,45675.0
2015-08-07 14:20:00,73.65,73.7,73.6,73.7,42343.0,68.6903,68.7369,68.6437,68.7369,42343.0
2015-08-07 14:25:00,73.7,73.74,73.67,73.74,33317.0,68.7369,68.7742,68.709,68.7742,33317.0
2015-08-07 14:30:00,73.75,73.83,73.74,73.82,42566.0,68.7836,68.8582,68.7742,68.8489,42566.0
2015-08-07 14:35:00,73.81,74.01,73.81,73.97,65927.0,68.8395,69.0261,68.8395,68.9888,65927.0
2015-08-07 14:40:00,73.96,73.96,73.82,73.83,34557.0,68.9794,68.9794,68.8489,68.8582,34557.0
2015-08-07 14:45:00,73.82,73.87,73.8,73.86,43541.0,68.8489,68.8955,68.8302,68.8862,43541.0
2015-08-07 14:50:00,73.87,73.91,73.84,73.84,52783.0,68.8955,68.9328,68.8675,68.8675,52783.0
2015-08-07 14:55:00,73.85,73.91,73.84,73.91,77425.0,68.8768,68.9328,68.8675,68.9328,77425.0
2015-08-07 15:00:00,73.91,74.05,73.9,74.02,58026.0,68.9328,69.0634,68.9235,69.0354,58026.0
2015-08-07 15:05:00,74.01,74.01,73.96,74.0,59336.0,69.0261,69.0261,68.9794,69.0167,59336.0
2015-08-07 15:10:00,74.0,74.0,73.86,73.87,80340.0,69.0167,69.0167,68.8862,68.8955,80340.0
2015-08-07 15:15:00,73.87,73.94,73.85,73.93,63227.0,68.8955,68.9608,68.8768,68.9514,63227.0
2015-08-07 15:20:00,73.93,74.14,73.93,74.11,66842.0,68.9514,69.1473,68.9514,69.1193,66842.0
2015-08-07 15:25:00,74.11,74.21,74.09,74.16,70637.0,69.1193,69.2126,69.1007,69.166,70637.0
2015-08-07 15:30:00,74.16,74.22,74.15,74.16,71346.0,69.166,69.2219,69.1566,69.166,71346.0
2015-08-07 15:35:00,74.16,74.16,74.09,74.09,78162.0,69.166,69.166,69.1007,69.1007,78162.0
2015-08-07 15:40:00,74.1,74.16,74.05,74.16,130575.0,69.11,69.166,69.0634,69.166,130575.0
2015-08-07 15:45:00,74.15,74.17,74.13,74.15,96565.0,69.1566,69.1753,69.138,69.1566,96565.0
2015-08-07 15:50:00,74.14,74.21,74.12,74.17,196742.0,69.1473,69.2126,69.1287,69.1753,196742.0
2015-08-07 15:55:00,74.16,74.23,74.14,74.23,341327.0,69.166,69.2312,69.1473,69.2312,341327.0
2015-08-10 09:30:00,74.89,75.18,74.8,75.12,250812.0,69.8468,70.1173,69.7629,70.0613,250812.0
2015-08-10 09:35:00,75.12,75.17,75.0,75.0,82022.0,70.0613,70.1079,69.9494,69.9494,82022.0
2015-08-10 09:40:00,75.01,75.11,74.93,74.95,64014.0,69.9587,70.052,69.8841,69.9028,64014.0
2015-08-10 09:45:00,74.96,75.16,74.96,75.14,76151.0,69.9121,70.0986,69.9121,70.08,76151.0
2015-08-10 09:50:00,75.14,75.18,74.84,74.86,90442.0,70.08,70.1173,69.8002,69.8188,90442.0
2015-08-10 09:55:00,74.88,75.0,74.8,74.83,61107.0,69.8375,69.9494,69.7629,69.7908,61107.0
2015-08-10 10:00:00,74.83,74.91,74.65,74.65,79589.0,69.7908,69.8655,69.623,69.623,79589.0
2015-08-10 10:05:00,74.66,74.78,74.66,74.76,57534.0,69.6323,69.7442,69.6323,69.7256,57534.0
2015-08-10 10:10:00,74.79,74.83,74.68,74.71,43988.0,69.7535,69.7908,69.6509,69.6789,43988.0
2015-08-10 10:15:00,74.72,74.77,74.61,74.62,54915.0,69.6882,69.7349,69.5857,69.595,54915.0
2015-08-10 10:20:00,74.62,74.65,74.44,74.44,83274.0,69.595,69.623,69.4271,69.4271,83274.0
2015-08-10 10:25:00,74.45,74.51,74.36,74.36,66976.0,69.4364,69.4924,69.3525,69.3525,66976.0
2015-08-10 10:30:00,74.36,74.37,74.15,74.19,108476.0,69.3525,69.3618,69.1566,69.1939,108476.0
2015-08-10 10:35:00,74.2,74.2,74.09,74.13,87916.0,69.2033,69.2033,69.1007,69.138,87916.0
2015-08-10 10:40:00,74.12,74.12,73.93,73.93,128103.0,69.1287,69.1287,68.9514,68.9514,128103.0
2015-08-10 10:45:00,73.94,74.08,73.93,74.04,96529.0,68.9608,69.0913,68.9514,69.054,96529.0
2015-08-10 10:50:00,74.05,74.05,73.85,73.92,115297.0,69.0634,69.0634,68.8768,68.9421,115297.0
2015-08-10 10:55:00,73.93,74.05,73.87,74.05,79622.0,68.9514,69.0634,68.8955,69.0634,79622.0
2015-08-10 11:00:00,74.05,74.2,74.03,74.18,93322.0,69.0634,69.2033,69.0447,69.1846,93322.0
2015-08-10 11:05:00,74.19,74.27,74.18,74.18,65456.0,69.1939,69.2686,69.1846,69.1846,65456.0
2015-08-10 11:10:00,74.17,74.18,74.09,74.15,68547.0,69.1753,69.1846,69.1007,69.1566,68547.0
2015-08-10 11:15:00,74.15,74.24,74.07,74.08,68518.0,69.1566,69.2406,69.082,69.0913,68518.0
2015-08-10 11:20:00,74.08,74.16,74.07,74.16,40540.0,69.0913,69.166,69.082,69.166,40540.0
2015-08-10 11:25:00,74.16,74.19,74.03,74.05,39844.0,69.166,69.1939,69.0447,69.0634,39844.0
2015-08-10 11:30:00,74.05,74.1,74.04,74.09,36670.0,69.0634,69.11,69.054,69.1007,36670.0
2015-08-10 11:35:00,74.1,74.19,74.06,74.17,38614.0,69.11,69.1939,69.0727,69.1753,38614.0
2015-08-10 11:40:00,74.19,74.22,74.16,74.16,34097.0,69.1939,69.2219,69.166,69.166,34097.0
2015-08-10 11:45:00,74.17,74.2,74.16,74.16,26712.0,69.1753,69.2033,69.166,69.166,26712.0
2015-08-10 11:50:00,74.16,74.21,74.16,74.2,55775.0,69.166,69.2126,69.166,69.2033,55775.0
2015-08-10 11:55:00,74.21,74.21,74.17,74.2,64383.0,69.2126,69.2126,69.1753,69.2033,64383.0
2015-08-10 12:00:00,74.2,74.28,74.2,74.25,26746.0,69.2033,69.2779,69.2033,69.2499,26746.0
2015-08-10 12:05:00,74.24,74.29,74.24,74.29,37866.0,69.2406,69.2872,69.2406,69.2872,37866.0
2015-08-10 12:10:00,74.29,74.35,74.2,74.2,38825.0,69.2872,69.3432,69.2033,69.2033,38825.0
2015-08-10 12:15:00,74.2,74.2,74.12,74.14,70803.0,69.2033,69.2033,69.1287,69.1473,70803.0
2015-08-10 12:20:00,74.15,74.15,74.06,74.07,62840.0,69.1566,69.1566,69.0727,69.082,62840.0
2015-08-10 12:25:00,74.06,74.1,74.04,74.05,38139.0,69.0727,69.11,69.054,69.0634,38139.0
2015-08-10 12:30:00,74.05,74.07,74.0,74.04,41298.0,69.0634,69.082,69.0167,69.054,41298.0
2015-08-10 12:35:00,74.03,74.05,73.96,74.02,37112.0,69.0447,69.0634,68.9794,69.0354,37112.0
2015-08-10 12:40:00,74.02,74.03,73.95,73.99,33734.0,69.0354,69.0447,68.9701,69.0074,33734.0
2015-08-10 12:45:00,73.98,74.17,73.98,74.17,31476.0,68.9981,69.1753,68.9981,69.1753,31476.0
2015-08-10 12:50:00,74.17,74.17,74.08,74.1,30703.0,69.1753,69.1753,69.0913,69.11,30703.0
2015-08-10 12:55:00,74.1,74.1,74.02,74.04,31911.0,69.11,69.11,69.0354,69.054,31911.0
2015-08-10 13:00:00,74.03,74.14,74.0,74.13,80198.0,69.0447,69.1473,69.0167,69.138,80198.0
2015-08-10 13:05:00,74.12,74.17,74.12,74.15,48567.0,69.1287,69.1753,69.1287,69.1566,48567.0
2015-08-10 13:10:00,74.16,74.19,74.13,74.18,36563.0,69.166,69.1939,69.138,69.1846,36563.0
2015-08-10 13:15:00,74.18,74.19,74.06,74.07,66179.0,69.1846,69.1939,69.0727,69.082,66179.0
2015-08-10 13:20:00,74.06,74.1,74.02,74.04,29535.0,69.0727,69.11,69.0354,69.054,29535.0
2015-08-10 13:25:00,74.04,74.06,74.0,74.03,33613.0,69.054,69.0727,69.0167,69.0447,33613.0
2015-08-10 13:30:00,74.04,74.11,74.03,74.11,22911.0,69.054,69.1193,69.0447,69.1193,22911.0
2015-08-10 13:35:00,74.11,74.12,74.03,74.07,29328.0,69.1193,69.1287,69.0447,69.082,29328.0
2015-08-10 13:40:00,74.07,74.14,74.06,74.11,47865.0,69.082,69.1473,69.0727,69.1193,47865.0
2015-08-10 13:45:00,74.11,74.14,74.07,74.11,28415.0,69.1193,69.1473,69.082,69.1193,28415.0
2015-08-10 13:50:00,74.12,74.14,74.09,74.12,23710.0,69.1287,69.1473,69.1007,69.1287,23710.0
2015-08-10 13:55:00,74.13,74.22,74.12,74.21,24598.0,69.138,69.2219,69.1287,69.2126,24598.0
2015-08-10 14:00:00,74.22,74.22,74.15,74.17,29493.0,69.2219,69.2219,69.1566,69.1753,29493.0
2015-08-10 14:05:00,74.16,74.18,74.12,74.12,29165.0,69.166,69.1846,69.1287,69.1287,29165.0
2015-08-10 14:10:00,74.13,74.14,74.12,74.12,25360.0,69.138,69.1473,69.1287,69.1287,25360.0
2015-08-10 14:15:00,74.13,74.26,74.12,74.19,56296.0,69.138,69.2592,69.1287,69.1939,56296.0
2015-08-10 14:20:00,74.19,74.19,74.13,74.15,26690.0,69.1939,69.1939,69.138,69.1566,26690.0
2015-08-10 14:25:00,74.15,74.16,74.1,74.12,31999.0,69.1566,69.166,69.11,69.1287,31999.0
2015-08-10 14:30:00,74.12,74.21,74.11,74.2,35846.0,69.1287,69.2126,69.1193,69.2033,35846.0
2015-08-10 14:35:00,74.2,74.22,74.14,74.15,30691.0,69.2033,69.2219,69.1473,69.1566,30691.0
2015-08-10 14:40:00,74.15,74.16,74.1,74.13,31731.0,69.1566,69.166,69.11,69.138,31731.0
2015-08-10 14:45:00,74.13,74.14,74.12,74.14,22439.0,69.138,69.1473,69.1287,69.1473,22439.0
2015-08-10 14:50:00,74.13,74.2,74.13,74.19,46613.0,69.138,69.2033,69.138,69.1939,46613.0
2015-08-10 14:55:00,74.2,74.3,74.19,74.3,59164.0,69.2033,69.2965,69.1939,69.2965,59164.0
2015-08-10 15:00:00,74.29,74.38,74.29,74.38,49391.0,69.2872,69.3711,69.2872,69.3711,49391.0
2015-08-10 15:05:00,74.38,74.43,74.36,74.42,75962.0,69.3711,69.4178,69.3525,69.4084,75962.0
2015-08-10 15:10:00,74.43,74.44,74.37,74.37,65458.0,69.4178,69.4271,69.3618,69.3618,65458.0
2015-08-10 15:15:00,74.38,74.41,74.36,74.41,50757.0,69.3711,69.3991,69.3525,69.3991,50757.0
2015-08-10 15:20:00,74.41,74.41,74.36,74.38,77160.0,69.3991,69.3991,69.3525,69.3711,77160.0
2015-08-10 15:25:00,74.38,74.38,74.31,74.32,62346.0,69.3711,69.3711,69.3059,69.3152,62346.0
2015-08-10 15:30:00,74.33,74.35,74.32,74.34,58011.0,69.3245,69.3432,69.3152,69.3338,58011.0
2015-08-10 15:35:00,74.34,74.35,74.27,74.28,66492.0,69.3338,69.3432,69.2686,69.2779,66492.0
2015-08-10 15:40:00,74.29,74.3,74.28,74.3,39541.0,69.2872,69.2965,69.2779,69.2965,39541.0
2015-08-10 15:45:00,74.29,74.3,74.21,74.22,97932.0,69.2872,69.2965,69.2126,69.2219,97932.0
2015-08-10 15:50:00,74.22,74.26,74.18,74.26,120312.0,69.2219,69.2592,69.1846,69.2592,120312.0
2015-08-10 15:55:00,74.26,74.38,74.24,74.35,339233.0,69.2592,69.3711,69.2406,69.3432,339233.0
2015-08-11 09:30:00,73.81,74.17,73.76,74.17,162237.0,68.8395,69.1753,68.7929,69.1753,162237.0
2015-08-11 09:35:00,74.2,74.27,73.99,74.12,65801.0,69.2033,69.2686,69.0074,69.1287,65801.0
2015-08-11 09:40:00,74.1,74.12,73.99,74.11,57180.0,69.11,69.1287,69.0074,69.1193,57180.0
2015-08-11 09:45:00,74.1,74.11,73.88,73.91,45022.0,69.11,69.1193,68.9048,68.9328,45022.0
2015-08-11 09:50:00,73.91,74.0,73.7,73.75,81991.0,68.9328,69.0167,68.7369,68.7836,81991.0
2015-08-11 09:55:00,73.76,73.88,73.75,73.85,26257.0,68.7929,68.9048,68.7836,68.8768,26257.0
2015-08-11 10:00:00,73.85,73.94,73.75,73.78,133696.0,68.8768,68.9608,68.7836,68.8115,133696.0
2015-08-11 10:05:00,73.77,73.92,73.75,73.91,67430.0,68.8022,68.9421,68.7836,68.9328,67430.0
2015-08-11 10:10:00,73.91,74.0,73.88,73.99,60429.0,68.9328,69.0167,68.9048,69.0074,60429.0
2015-08-11 10:15:00,73.99,74.09,73.95,74.09,66447.0,69.0074,69.1007,68.9701,69.1007,66447.0
2015-08-11 10:20:00,74.09,74.18,74.08,74.12,35273.0,69.1007,69.1846,69.0913,69.1287,35273.0
2015-08-11 10:25:00,74.12,74.16,74.04,74.06,65934.0,69.1287,69.166,69.054,69.0727,65934.0
2015-08-11 10:30:00,74.06,74.11,73.99,74.0,55931.0,69.0727,69.1193,69.0074,69.0167,55931.0
2015-08-11 10:35:00,73.99,74.03,73.83,73.88,48998.0,69.0074,69.0447,68.8582,68.9048,48998.0
2015-08-11 10:40:00,73.87,74.0,73.87,74.0,30319.0,68.8955,69.0167,68.8955,69.0167,30319.0
2015-08-11 10:45:00,73.99,74.02,73.89,73.9,59302.0,69.0074,69.0354,68.9141,68.9235,59302.0
2015-08-11 10:50:00,73.91,73.93,73.8,73.85,34161.0,68.9328,68.9514,68.8302,68.8768,34161.0
2015-08-11 10:55:00,73.84,73.87,73.73,73.78,64011.0,68.8675,68.8955,68.7649,68.8115,64011.0
2015-08-11 11:00:00,73.77,73.84,73.72,73.72,68270.0,68.8022,68.8675,68.7556,68.7556,68270.0
2015-08-11 11:05:00,73.73,73.74,73.67,73.68,91347.0,68.7649,68.7742,68.709,68.7183,91347.0
2015-08-11 11:10:00,73.69,73.75,73.65,73.72,73361.0,68.7276,68.7836,68.6903,68.7556,73361.0
2015-08-11 11:15:00,73.71,73.75,73.66,73.72,32189.0,68.7463,68.7836,68.6996,68.7556,32189.0
2015-08-11 11:20:00,73.71,73.74,73.64,73.7,94340.0,68.7463,68.7742,68.681,68.7369,94340.0
2015-08-11 11:25:00,73.69,73.71,73.63,73.65,34923.0,68.7276,68.7463,68.6716,68.6903,34923.0
2015-08-11 11:30:00,73.65,73.7,73.58,73.59,36089.0,68.6903,68.7369,68.625,68.6343,36089.0
2015-08-11 11:35:00,73.59,73.59,73.49,73.49,39490.0,68.6343,68.6343,68.5411,68.5411,39490.0
2015-08-11 11:40:00,73.5,73.51,73.42,73.45,156975.0,68.5504,68.5597,68.4758,68.5038,156975.0
2015-08-11 11:45:00,73.43,73.51,73.36,73.37,43038.0,68.4851,68.5597,68.4198,68.4292,43038.0
2015-08-11 11:50:00,73.38,73.43,73.35,73.38,44890.0,68.4385,68.4851,68.4105,68.4385,44890.0
2015-08-11 11:55:00,73.38,73.41,73.33,73.39,56210.0,68.4385,68.4665,68.3919,68.4478,56210.0
2015-08-11 12:00:00,73.4,73.4,73.32,73.33,35730.0,68.4571,68.4571,68.3825,68.3919,35730.0
2015-08-11 12:05:00,73.34,73.42,73.33,73.42,42834.0,68.4012,68.4758,68.3919,68.4758,42834.0
2015-08-11 12:10:00,73.42,73.5,73.41,73.48,33351.0,68.4758,68.5504,68.4665,68.5318,33351.0
2015-08-11 12:15:00,73.48,73.54,73.47,73.52,56090.0,68.5318,68.5877,68.5224,68.5691,56090.0
2015-08-11 12:20:00,73.52,73.53,73.43,73.44,40799.0,68.5691,68.5784,68.4851,68.4944,40799.0
2015-08-11 12:25:00,73.45,73.52,73.42,73.52,25189.0,68.5038,68.5691,68.4758,68.5691,25189.0
2015-08-11 12:30:00,73.51,73.59,73.48,73.57,37888.0,68.5597,68.6343,68.5318,68.6157,37888.0
2015-08-11 12:35:00,73.56,73.59,73.52,73.59,45939.0,68.6064,68.6343,68.5691,68.6343,45939.0
2015-08-11 12:40:00,73.58,73.64,73.56,73.59,35351.0,68.625,68.681,68.6064,68.6343,35351.0
2015-08-11 12:45:00,73.59,73.61,73.53,73.57,33324.0,68.6343,68.653,68.5784,68.6157,33324.0
2015-08-11 12:50:00,73.57,73.59,73.52,73.57,45445.0,68.6157,68.6343,68.5691,68.6157,45445.0
2015-08-11 12:55:00,73.56,73.59,73.42,73.47,86905.0,68.6064,68.6343,68.4758,68.5224,86905.0
2015-08-11 13:00:00,73.47,73.47,73.38,73.4,56941.0,68.5224,68.5224,68.4385,68.4571,56941.0
2015-08-11 13:05:00,73.4,73.42,73.31,73.34,53392.0,68.4571,68.4758,68.3732,68.4012,53392.0
2015-08-11 13:10:00,73.35,73.36,73.26,73.33,37889.0,68.4105,68.4198,68.3266,68.3919,37889.0
2015-08-11 13:15:00,73.33,73.33,73.25,73.31,22332.0,68.3919,68.3919,68.3172,68.3732,22332.0
2015-08-11 13:20:00,73.3,73.33,73.22,73.28,38207.0,68.3639,68.3919,68.2893,68.3452,38207.0
2015-08-11 13:25:00,73.32,73.4,73.31,73.36,32292.0,68.3825,68.4571,68.3732,68.4198,32292.0
2015-08-11 13:30:00,73.37,73.43,73.35,73.41,44115.0,68.4292,68.4851,68.4105,68.4665,44115.0
2015-08-11 13:35:00,73.41,73.5,73.37,73.46,23728.0,68.4665,68.5504,68.4292,68.5131,23728.0
2015-08-11 13:40:00,73.48,73.51,73.44,73.48,39876.0,68.5318,68.5597,68.4944,68.5318,39876.0
2015-08-11 13:45:00,73.48,73.54,73.41,73.41,40274.0,68.5318,68.5877,68.4665,68.4665,40274.0
2015-08-11 13:50:00,73.41,73.43,73.34,73.38,61616.0,68.4665,68.4851,68.4012,68.4385,61616.0
2015-08-11 13:55:00,73.37,73.38,73.27,73.28,51844.0,68.4292,68.4385,68.3359,68.3452,51844.0
2015-08-11 14:00:00,73.28,73.32,73.23,73.25,51506.0,68.3452,68.3825,68.2986,68.3172,51506.0
2015-08-11 14:05:00,73.24,73.38,73.24,73.35,44782.0,68.3079,68.4385,68.3079,68.4105,44782.0
2015-08-11 14:10:00,73.35,73.36,73.23,73.23,31767.0,68.4105,68.4198,68.2986,68.2986,31767.0
2015-08-11 14:15:00,73.24,73.28,73.22,73.24,41302.0,68.3079,68.3452,68.2893,68.3079,41302.0
2015-08-11 14:20:00,73.24,73.35,73.23,73.34,35020.0,68.3079,68.4105,68.2986,68.4012,35020.0
2015-08-11 14:25:00,73.33,73.37,73.28,73.35,47436.0,68.3919,68.4292,68.3452,68.4105,47436.0
2015-08-11 14:30:00,73.34,73.36,73.27,73.27,41223.0,68.4012,68.4198,68.3359,68.3359,41223.0
2015-08-11 14:35:00,73.27,73.35,73.23,73.33,39816.0,68.3359,68.4105,68.2986,68.3919,39816.0
2015-08-11 14:40:00,73.32,73.4,73.31,73.37,43750.0,68.3825,68.4571,68.3732,68.4292,43750.0
2015-08-11 14:45:00,73.38,73.43,73.38,73.42,68745.0,68.4385,68.4851,68.4385,68.4758,68745.0
2015-08-11 14:50:00,73.43,73.47,73.37,73.45,49596.0,68.4851,68.5224,68.4292,68.5038,49596.0
2015-08-11 14:55:00,73.45,73.52,73.43,73.46,45306.0,68.5038,68.5691,68.4851,68.5131,45306.0
2015-08-11 15:00:00,73.45,73.51,73.39,73.39,67309.0,68.5038,68.5597,68.4478,68.4478,67309.0
2015-08-11 15:05:00,73.39,73.46,73.39,73.4,68408.0,68.4478,68.5131,68.4478,68.4571,68408.0
2015-08-11 15:10:00,73.39,73.52,73.39,73.51,54497.0,68.4478,68.5691,68.4478,68.5597,54497.0
2015-08-11 15:15:00,73.51,73.52,73.44,73.5,73924.0,68.5597,68.5691,68.4944,68.5504,73924.0
2015-08-11 15:20:00,73.5,73.51,73.44,73.48,76847.0,68.5504,68.5597,68.4944,68.5318,76847.0
2015-08-11 15:25:00,73.48,73.56,73.48,73.56,56700.0,68.5318,68.6064,68.5318,68.6064,56700.0
2015-08-11 15:30:00,73.56,73.6,73.43,73.45,141342.0,68.6064,68.6437,68.4851,68.5038,141342.0
2015-08-11 15:35:00,73.45,73.52,73.37,73.52,82260.0,68.5038,68.5691,68.4292,68.5691,82260.0
2015-08-11 15:40:00,73.51,73.55,73.45,73.49,96975.0,68.5597,68.597,68.5038,68.5411,96975.0
2015-08-11 15:45:00,73.49,73.51,73.37,73.42,132950.0,68.5411,68.5597,68.4292,68.4758,132950.0
2015-08-11 15:50:00,73.41,73.48,73.39,73.41,187793.0,68.4665,68.5318,68.4478,68.4665,187793.0
2015-08-11 15:55:00,73.41,73.5,73.35,73.36,449964.0,68.4665,68.5504,68.4105,68.4198,449964.0
2015-08-12 09:30:00,72.87,72.96,72.67,72.74,411891.0,68.0737,68.1578,67.8869,67.9523,411891.0
2015-08-12 09:35:00,72.74,72.89,72.65,72.89,143546.0,67.9523,68.0924,67.8682,68.0924,143546.0
2015-08-12 09:40:00,72.89,72.91,72.74,72.78,101355.0,68.0924,68.1111,67.9523,67.9897,101355.0
2015-08-12 09:45:00,72.78,72.9,72.74,72.8,109383.0,67.9897,68.1018,67.9523,68.0083,109383.0
2015-08-12 09:50:00,72.8,72.93,72.75,72.88,152009.0,68.0083,68.1298,67.9616,68.0831,152009.0
2015-08-12 09:55:00,72.88,72.9,72.79,72.82,79585.0,68.0831,68.1018,67.999,68.027,79585.0
2015-08-12 10:00:00,72.81,73.04,72.8,72.99,196504.0,68.0177,68.2325,68.0083,68.1858,196504.0
2015-08-12 10:05:00,72.97,72.99,72.82,72.83,80893.0,68.1671,68.1858,68.027,68.0364,80893.0
2015-08-12 10:10:00,72.83,72.9,72.7,72.71,141594.0,68.0364,68.1018,67.9149,67.9243,141594.0
2015-08-12 10:15:00,72.72,72.77,72.61,72.67,102203.0,67.9336,67.9803,67.8308,67.8869,102203.0
2015-08-12 10:20:00,72.7,72.7,72.45,72.49,127280.0,67.9149,67.9149,67.6814,67.7187,127280.0
2015-08-12 10:25:00,72.49,72.67,72.45,72.65,87014.0,67.7187,67.8869,67.6814,67.8682,87014.0
2015-08-12 10:30:00,72.66,72.68,72.6,72.65,68864.0,67.8776,67.8962,67.8215,67.8682,68864.0
2015-08-12 10:35:00,72.64,72.79,72.62,72.79,70800.0,67.8589,67.999,67.8402,67.999,70800.0
2015-08-12 10:40:00,72.8,72.82,72.7,72.7,58341.0,68.0083,68.027,67.9149,67.9149,58341.0
2015-08-12 10:45:00,72.7,72.74,72.56,72.61,33537.0,67.9149,67.9523,67.7841,67.8308,33537.0
2015-08-12 10:50:00,72.6,72.64,72.42,72.42,50496.0,67.8215,67.8589,67.6533,67.6533,50496.0
2015-08-12 10:55:00,72.43,72.5,72.39,72.44,62125.0,67.6627,67.7281,67.6253,67.672,62125.0
2015-08-12 11:00:00,72.44,72.57,72.43,72.54,54496.0,67.672,67.7935,67.6627,67.7654,54496.0
2015-08-12 11:05:00,72.53,72.54,72.43,72.49,70665.0,67.7561,67.7654,67.6627,67.7187,70665.0
2015-08-12 11:10:00,72.49,72.59,72.49,72.53,48878.0,67.7187,67.8122,67.7187,67.7561,48878.0
2015-08-12 11:15:00,72.55,72.65,72.51,72.62,38117.0,67.7748,67.8682,67.7374,67.8402,38117.0
2015-08-12 11:20:00,72.61,72.67,72.59,72.59,37480.0,67.8308,67.8869,67.8122,67.8122,37480.0
2015-08-12 11:25:00,72.61,72.74,72.6,72.72,58939.0,67.8308,67.9523,67.8215,67.9336,58939.0
2015-08-12 11:30:00,72.7,72.74,72.65,72.68,45212.0,67.9149,67.9523,67.8682,67.8962,45212.0
2015-08-12 11:35:00,72.69,72.7,72.59,72.62,61709.0,67.9056,67.9149,67.8122,67.8402,61709.0
2015-08-12 11:40:00,72.63,72.71,72.62,72.63,152395.0,67.8495,67.9243,67.8402,67.8495,152395.0
2015-08-12 11:45:00,72.62,72.67,72.6,72.63,29238.0,67.8402,67.8869,67.8215,67.8495,29238.0
2015-08-12 11:50:00,72.62,72.65,72.53,72.55,41506.0,67.8402,67.8682,67.7561,67.7748,41506.0
2015-08-12 11:55:00,72.57,72.61,72.55,72.6,37718.0,67.7935,67.8308,67.7748,67.8215,37718.0
2015-08-12 12:00:00,72.6,72.64,72.56,72.62,40084.0,67.8215,67.8589,67.7841,67.8402,40084.0
2015-08-12 12:05:00,72.61,72.72,72.59,72.7,37903.0,67.8308,67.9336,67.8122,67.9149,37903.0
2015-08-12 12:10:00,72.73,72.77,72.7,72.76,32085.0,67.9429,67.9803,67.9149,67.971,32085.0
2015-08-12 12:15:00,72.76,72.79,72.73,72.79,39576.0,67.971,67.999,67.9429,67.999,39576.0
2015-08-12 12:20:00,72.79,72.79,72.72,72.76,30009.0,67.999,67.999,67.9336,67.971,30009.0
2015-08-12 12:25:00,72.75,72.79,72.69,72.78,36332.0,67.9616,67.999,67.9056,67.9897,36332.0
2015-08-12 12:30:00,72.79,72.85,72.75,72.85,55318.0,67.999,68.055,67.9616,68.055,55318.0
2015-08-12 12:35:00,72.85,72.9,72.82,72.87,28832.0,68.055,68.1018,68.027,68.0737,28832.0
2015-08-12 12:40:00,72.87,72.9,72.81,72.83,31952.0,68.0737,68.1018,68.0177,68.0364,31952.0
2015-08-12 12:45:00,72.84,72.86,72.78,72.81,25108.0,68.0457,68.0644,67.9897,68.0177,25108.0
2015-08-12 12:50:00,72.8,72.81,72.73,72.79,27052.0,68.0083,68.0177,67.9429,67.999,27052.0
2015-08-12 12:55:00,72.79,72.79,72.69,72.75,59464.0,67.999,67.999,67.9056,67.9616,59464.0
2015-08-12 13:00:00,72.75,72.89,72.75,72.87,31566.0,67.9616,68.0924,67.9616,68.0737,31566.0
2015-08-12 13:05:00,72.87,72.91,72.83,72.85,64872.0,68.0737,68.1111,68.0364,68.055,64872.0
2015-08-12 13:10:00,72.85,72.94,72.84,72.93,48940.0,68.055,68.1391,68.0457,68.1298,48940.0
2015-08-12 13:15:00,72.92,73.02,72.92,73.01,30756.0,68.1204,68.2139,68.1204,68.2045,30756.0
2015-08-12 13:20:00,73.01,73.05,72.94,72.95,98273.0,68.2045,68.2419,68.1391,68.1485,98273.0
2015-08-12 13:25:00,72.95,72.96,72.86,72.87,34162.0,68.1485,68.1578,68.0644,68.0737,34162.0
2015-08-12 13:30:00,72.88,72.92,72.86,72.9,32670.0,68.0831,68.1204,68.0644,68.1018,32670.0
2015-08-12 13:35:00,72.9,72.93,72.86,72.91,35250.0,68.1018,68.1298,68.0644,68.1111,35250.0
2015-08-12 13:40:00,72.92,72.96,72.87,72.96,49142.0,68.1204,68.1578,68.0737,68.1578,49142.0
2015-08-12 13:45:00,72.96,73.07,72.91,73.03,46054.0,68.1578,68.2606,68.1111,68.2232,46054.0
2015-08-12 13:50:00,73.03,73.16,73.03,73.15,35252.0,68.2232,68.3446,68.2232,68.3353,35252.0
2015-08-12 13:55:00,73.17,73.2,73.14,73.17,38763.0,68.354,68.382,68.326,68.354,38763.0
2015-08-12 14:00:00,73.16,73.17,73.04,73.04,51421.0,68.3446,68.354,68.2325,68.2325,51421.0
2015-08-12 14:05:00,73.04,73.09,73.0,73.09,87505.0,68.2325,68.2792,68.1952,68.2792,87505.0
2015-08-12 14:10:00,73.09,73.2,73.07,73.1,85881.0,68.2792,68.382,68.2606,68.2886,85881.0
2015-08-12 14:15:00,73.11,73.12,73.06,73.08,45167.0,68.2979,68.3073,68.2512,68.2699,45167.0
2015-08-12 14:20:00,73.08,73.1,73.05,73.09,47589.0,68.2699,68.2886,68.2419,68.2792,47589.0
2015-08-12 14:25:00,73.09,73.1,72.95,73.01,42790.0,68.2792,68.2886,68.1485,68.2045,42790.0
2015-08-12 14:30:00,73.01,73.04,72.97,73.0,38803.0,68.2045,68.2325,68.1671,68.1952,38803.0
2015-08-12 14:35:00,72.99,73.22,72.99,73.22,34034.0,68.1858,68.4007,68.1858,68.4007,34034.0
2015-08-12 14:40:00,73.23,73.3,73.2,73.3,148745.0,68.41,68.4754,68.382,68.4754,148745.0
2015-08-12 14:45:00,73.29,73.38,73.25,73.36,51504.0,68.4661,68.5502,68.4287,68.5315,51504.0
2015-08-12 14:50:00,73.36,73.37,73.24,73.37,46447.0,68.5315,68.5408,68.4194,68.5408,46447.0
2015-08-12 14:55:00,73.37,73.44,73.33,73.43,73902.0,68.5408,68.6062,68.5035,68.5969,73902.0
2015-08-12 15:00:00,73.42,73.47,73.37,73.37,59264.0,68.5875,68.6342,68.5408,68.5408,59264.0
2015-08-12 15:05:00,73.39,73.52,73.39,73.52,67754.0,68.5595,68.6809,68.5595,68.6809,67754.0
2015-08-12 15:10:00,73.53,73.54,73.48,73.53,71789.0,68.6903,68.6996,68.6436,68.6903,71789.0
2015-08-12 15:15:00,73.53,73.55,73.46,73.48,94208.0,68.6903,68.709,68.6249,68.6436,94208.0
2015-08-12 15:20:00,73.5,73.59,73.47,73.58,69786.0,68.6623,68.7463,68.6342,68.737,69786.0
2015-08-12 15:25:00,73.58,73.77,73.57,73.72,111467.0,68.737,68.9145,68.7277,68.8678,111467.0
2015-08-12 15:30:00,73.73,73.84,73.67,73.81,91065.0,68.8771,68.9799,68.8211,68.9519,91065.0
2015-08-12 15:35:00,73.81,73.83,73.75,73.76,115253.0,68.9519,68.9705,68.8958,68.9051,115253.0
2015-08-12 15:40:00,73.76,73.77,73.67,73.7,71083.0,68.9051,68.9145,68.8211,68.8491,71083.0
2015-08-12 15:45:00,73.69,73.73,73.65,73.7,96634.0,68.8398,68.8771,68.8024,68.8491,96634.0
2015-08-12 15:50:00,73.7,73.73,73.56,73.58,257661.0,68.8491,68.8771,68.7183,68.737,257661.0
2015-08-12 15:55:00,73.58,73.58,73.48,73.57,430833.0,68.737,68.737,68.6436,68.7277,430833.0
2015-08-13 09:30:00,73.43,73.84,73.38,73.8,276390.0,68.5969,68.9799,68.5502,68.9425,276390.0
2015-08-13 09:35:00,73.79,74.05,73.75,73.75,231462.0,68.9332,69.1761,68.8958,68.8958,231462.0
2015-08-13 09:40:00,73.78,73.9,73.64,73.84,131097.0,68.9238,69.0359,68.793,68.9799,131097.0
2015-08-13 09:45:00,73.84,73.93,73.73,73.83,101397.0,68.9799,69.064,68.8771,68.9705,101397.0
2015-08-13 09:50:00,73.82,73.98,73.71,73.95,145739.0,68.9612,69.1107,68.8584,69.0826,145739.0
2015-08-13 09:55:00,73.94,73.99,73.67,73.71,118685.0,69.0733,69.12,68.8211,68.8584,118685.0
2015-08-13 10:00:00,73.7,73.7,73.55,73.56,72526.0,68.8491,68.8491,68.709,68.7183,72526.0
2015-08-13 10:05:00,73.56,73.74,73.53,73.72,49998.0,68.7183,68.8865,68.6903,68.8678,49998.0
2015-08-13 10:10:00,73.72,73.74,73.48,73.53,104349.0,68.8678,68.8865,68.6436,68.6903,104349.0
2015-08-13 10:15:00,73.53,73.53,73.44,73.44,66168.0,68.6903,68.6903,68.6062,68.6062,66168.0
2015-08-13 10:20:00,73.45,73.53,73.4,73.53,52624.0,68.6156,68.6903,68.5688,68.6903,52624.0
2015-08-13 10:25:00,73.51,73.65,73.46,73.63,52994.0,68.6716,68.8024,68.6249,68.7837,52994.0
2015-08-13 10:30:00,73.62,73.7,73.59,73.68,62827.0,68.7744,68.8491,68.7463,68.8304,62827.0
2015-08-13 10:35:00,73.68,73.78,73.63,73.78,52403.0,68.8304,68.9238,68.7837,68.9238,52403.0
2015-08-13 10:40:00,73.79,73.9,73.79,73.86,41483.0,68.9332,69.0359,68.9332,68.9986,41483.0
2015-08-13 10:45:00,73.85,73.9,73.81,73.84,48281.0,68.9892,69.0359,68.9519,68.9799,48281.0
2015-08-13 10:50:00,73.83,73.99,73.81,73.98,55176.0,68.9705,69.12,68.9519,69.1107,55176.0
2015-08-13 10:55:00,73.99,74.01,73.87,73.87,79078.0,69.12,69.1387,69.0079,69.0079,79078.0
2015-08-13 11:00:00,73.86,73.92,73.83,73.88,64910.0,68.9986,69.0546,68.9705,69.0173,64910.0
2015-08-13 11:05:00,73.88,73.9,73.75,73.79,69253.0,69.0173,69.0359,68.8958,68.9332,69253.0
2015-08-13 11:10:00,73.79,73.8,73.7,73.74,63659.0,68.9332,68.9425,68.8491,68.8865,63659.0
2015-08-13 11:15:00,73.74,73.87,73.73,73.85,39134.0,68.8865,69.0079,68.8771,68.9892,39134.0
2015-08-13 11:20:00,73.85,73.87,73.72,73.76,53061.0,68.9892,69.0079,68.8678,68.9051,53061.0
2015-08-13 11:25:00,73.75,73.76,73.67,73.73,43706.0,68.8958,68.9051,68.8211,68.8771,43706.0
2015-08-13 11:30:00,73.74,73.75,73.65,73.74,40536.0,68.8865,68.8958,68.8024,68.8865,40536.0
2015-08-13 11:35:00,73.73,73.75,73.67,73.75,60546.0,68.8771,68.8958,68.8211,68.8958,60546.0
2015-08-13 11:40:00,73.75,73.75,73.71,73.75,67938.0,68.8958,68.8958,68.8584,68.8958,67938.0
2015-08-13 11:45:00,73.75,73.96,73.73,73.93,62657.0,68.8958,69.092,68.8771,69.064,62657.0
2015-08-13 11:50:00,73.93,73.99,73.9,73.96,45379.0,69.064,69.12,69.0359,69.092,45379.0
2015-08-13 11:55:00,73.95,74.04,73.9,74.02,144403.0,69.0826,69.1667,69.0359,69.148,144403.0
2015-08-13 12:00:00,74.03,74.15,74.0,74.12,39152.0,69.1574,69.2695,69.1294,69.2415,39152.0
2015-08-13 12:05:00,74.11,74.17,74.06,74.06,30381.0,69.2321,69.2882,69.1854,69.1854,30381.0
2015-08-13 12:10:00,74.06,74.14,74.05,74.07,32154.0,69.1854,69.2601,69.1761,69.1947,32154.0
2015-08-13 12:15:00,74.07,74.09,74.01,74.03,30460.0,69.1947,69.2134,69.1387,69.1574,30460.0
2015-08-13 12:20:00,74.03,74.09,74.02,74.08,27278.0,69.1574,69.2134,69.148,69.2041,27278.0
2015-08-13 12:25:00,74.08,74.18,74.07,74.17,34625.0,69.2041,69.2975,69.1947,69.2882,34625.0
2015-08-13 12:30:00,74.17,74.17,74.11,74.16,28484.0,69.2882,69.2882,69.2321,69.2788,28484.0
2015-08-13 12:35:00,74.15,74.16,74.1,74.12,36021.0,69.2695,69.2788,69.2228,69.2415,36021.0
2015-08-13 12:40:00,74.13,74.13,74.03,74.09,41759.0,69.2508,69.2508,69.1574,69.2134,41759.0
2015-08-13 12:45:00,74.09,74.14,74.08,74.14,26687.0,69.2134,69.2601,69.2041,69.2601,26687.0
2015-08-13 12:50:00,74.14,74.2,74.14,74.16,34375.0,69.2601,69.3162,69.2601,69.2788,34375.0
2015-08-13 12:55:00,74.16,74.18,74.14,74.15,32407.0,69.2788,69.2975,69.2601,69.2695,32407.0
2015-08-13 13:00:00,74.15,74.22,74.13,74.22,24514.0,69.2695,69.3349,69.2508,69.3349,24514.0
2015-08-13 13:05:00,74.23,74.34,74.21,74.31,44838.0,69.3442,69.447,69.3255,69.4189,44838.0
2015-08-13 13:10:00,74.31,74.33,74.25,74.25,22091.0,69.4189,69.4376,69.3629,69.3629,22091.0
2015-08-13 13:15:00,74.25,74.33,74.23,74.29,62717.0,69.3629,69.4376,69.3442,69.4003,62717.0
2015-08-13 13:20:00,74.29,74.34,74.25,74.26,33478.0,69.4003,69.447,69.3629,69.3722,33478.0
2015-08-13 13:25:00,74.26,74.26,74.21,74.25,22770.0,69.3722,69.3722,69.3255,69.3629,22770.0
2015-08-13 13:30:00,74.25,74.25,74.2,74.2,22716.0,69.3629,69.3629,69.3162,69.3162,22716.0
2015-08-13 13:35:00,74.2,74.21,74.15,74.19,27537.0,69.3162,69.3255,69.2695,69.3068,27537.0
2015-08-13 13:40:00,74.18,74.19,74.12,74.12,26987.0,69.2975,69.3068,69.2415,69.2415,26987.0
2015-08-13 13:45:00,74.13,74.22,74.12,74.18,25777.0,69.2508,69.3349,69.2415,69.2975,25777.0
2015-08-13 13:50:00,74.18,74.2,74.06,74.1,36192.0,69.2975,69.3162,69.1854,69.2228,36192.0
2015-08-13 13:55:00,74.1,74.14,74.07,74.14,20938.0,69.2228,69.2601,69.1947,69.2601,20938.0
2015-08-13 14:00:00,74.14,74.25,74.1,74.22,48418.0,69.2601,69.3629,69.2228,69.3349,48418.0
2015-08-13 14:05:00,74.23,74.25,74.18,74.25,25816.0,69.3442,69.3629,69.2975,69.3629,25816.0
2015-08-13 14:10:00,74.25,74.31,74.24,74.29,33699.0,69.3629,69.4189,69.3536,69.4003,33699.0
2015-08-13 14:15:00,74.28,74.31,74.22,74.27,15595.0,69.3909,69.4189,69.3349,69.3816,15595.0
2015-08-13 14:20:00,74.27,74.29,74.25,74.29,17590.0,69.3816,69.4003,69.3629,69.4003,17590.0
2015-08-13 14:25:00,74.29,74.35,74.28,74.34,28810.0,69.4003,69.4563,69.3909,69.447,28810.0
2015-08-13 14:30:00,74.35,74.39,74.33,74.37,37111.0,69.4563,69.4937,69.4376,69.475,37111.0
2015-08-13 14:35:00,74.37,74.37,74.28,74.29,29099.0,69.475,69.475,69.3909,69.4003,29099.0
2015-08-13 14:40:00,74.28,74.32,74.26,74.32,23305.0,69.3909,69.4283,69.3722,69.4283,23305.0
2015-08-13 14:45:00,74.32,74.4,74.31,74.39,61874.0,69.4283,69.503,69.4189,69.4937,61874.0
2015-08-13 14:50:00,74.39,74.43,74.36,74.41,46415.0,69.4937,69.531,69.4657,69.5124,46415.0
2015-08-13 14:55:00,74.41,74.41,74.35,74.37,32910.0,69.5124,69.5124,69.4563,69.475,32910.0
2015-08-13 15:00:00,74.36,74.41,74.33,74.37,49704.0,69.4657,69.5124,69.4376,69.475,49704.0
2015-08-13 15:05:00,74.37,74.39,74.23,74.23,66130.0,69.475,69.4937,69.3442,69.3442,66130.0
2015-08-13 15:10:00,74.23,74.26,74.18,74.22,40861.0,69.3442,69.3722,69.2975,69.3349,40861.0
2015-08-13 15:15:00,74.21,74.23,74.16,74.2,63950.0,69.3255,69.3442,69.2788,69.3162,63950.0
2015-08-13 15:20:00,74.21,74.23,74.03,74.04,74261.0,69.3255,69.3442,69.1574,69.1667,74261.0
2015-08-13 15:25:00,74.04,74.07,74.0,74.01,81103.0,69.1667,69.1947,69.1294,69.1387,81103.0
2015-08-13 15:30:00,74.01,74.04,73.94,73.99,74528.0,69.1387,69.1667,69.0733,69.12,74528.0
2015-08-13 15:35:00,73.98,74.0,73.85,73.98,137209.0,69.1107,69.1294,68.9892,69.1107,137209.0
2015-08-13 15:40:00,73.98,74.01,73.88,73.95,82520.0,69.1107,69.1387,69.0173,69.0826,82520.0
2015-08-13 15:45:00,73.95,74.08,73.9,74.04,117668.0,69.0826,69.2041,69.0359,69.1667,117668.0
2015-08-13 15:50:00,74.04,74.13,73.99,74.12,118203.0,69.1667,69.2508,69.12,69.2415,118203.0
2015-08-13 15:55:00,74.13,74.13,73.93,73.95,354015.0,69.2508,69.2508,69.064,69.0826,354015.0
2015-08-14 09:30:00,73.85,73.93,73.45,73.74,193684.0,68.9892,69.064,68.6156,68.8865,193684.0
2015-08-14 09:35:00,73.75,73.86,73.72,73.83,61086.0,68.8958,68.9986,68.8678,68.9705,61086.0
2015-08-14 09:40:00,73.83,73.85,73.55,73.68,61244.0,68.9705,68.9892,68.709,68.8304,61244.0
2015-08-14 09:45:00,73.68,74.05,73.65,73.96,89332.0,68.8304,69.1761,68.8024,69.092,89332.0
2015-08-14 09:50:00,73.97,74.39,73.96,74.37,76175.0,69.1013,69.4937,69.092,69.475,76175.0
2015-08-14 09:55:00,74.37,74.4,74.27,74.34,53985.0,69.475,69.503,69.3816,69.447,53985.0
2015-08-14 10:00:00,74.34,74.35,74.14,74.17,79507.0,69.447,69.4563,69.2601,69.2882,79507.0
2015-08-14 10:05:00,74.17,74.2,74.02,74.07,35099.0,69.2882,69.3162,69.148,69.1947,35099.0
2015-08-14 10:10:00,74.07,74.07,73.96,73.97,49745.0,69.1947,69.1947,69.092,69.1013,49745.0
2015-08-14 10:15:00,73.99,74.13,73.95,74.13,31970.0,69.12,69.2508,69.0826,69.2508,31970.0
2015-08-14 10:20:00,74.13,74.13,74.04,74.13,20459.0,69.2508,69.2508,69.1667,69.2508,20459.0
2015-08-14 10:25:00,74.13,74.18,74.0,74.01,31039.0,69.2508,69.2975,69.1294,69.1387,31039.0
2015-08-14 10:30:00,74.02,74.17,74.02,74.15,52594.0,69.148,69.2882,69.148,69.2695,52594.0
2015-08-14 10:35:00,74.14,74.19,74.07,74.12,26534.0,69.2601,69.3068,69.1947,69.2415,26534.0
2015-08-14 10:40:00,74.11,74.16,74.07,74.07,26448.0,69.2321,69.2788,69.1947,69.1947,26448.0
2015-08-14 10:45:00,74.07,74.11,73.99,74.03,59980.0,69.1947,69.2321,69.12,69.1574,59980.0
2015-08-14 10:50:00,74.04,74.1,74.01,74.1,22779.0,69.1667,69.2228,69.1387,69.2228,22779.0
2015-08-14 10:55:00,74.09,74.18,74.05,74.16,40230.0,69.2134,69.2975,69.1761,69.2788,40230.0
2015-08-14 11:00:00,74.15,74.17,74.04,74.05,48140.0,69.2695,69.2882,69.1667,69.1761,48140.0
2015-08-14 11:05:00,74.04,74.06,74.01,74.03,44150.0,69.1667,69.1854,69.1387,69.1574,44150.0
2015-08-14 11:10:00,74.03,74.06,74.0,74.02,46053.0,69.1574,69.1854,69.1294,69.148,46053.0
2015-08-14 11:15:00,74.02,74.06,74.0,74.01,39712.0,69.148,69.1854,69.1294,69.1387,39712.0
2015-08-14 11:20:00,74.0,74.05,74.0,74.04,32199.0,69.1294,69.1761,69.1294,69.1667,32199.0
2015-08-14 11:25:00,74.03,74.06,74.0,74.02,24384.0,69.1574,69.1854,69.1294,69.148,24384.0
2015-08-14 11:30:00,74.01,74.03,73.99,74.01,32249.0,69.1387,69.1574,69.12,69.1387,32249.0
2015-08-14 11:35:00,74.01,74.07,74.01,74.06,35045.0,69.1387,69.1947,69.1387,69.1854,35045.0
2015-08-14 11:40:00,74.06,74.22,74.06,74.22,30849.0,69.1854,69.3349,69.1854,69.3349,30849.0
2015-08-14 11:45:00,74.2,74.23,74.18,74.2,26285.0,69.3162,69.3442,69.2975,69.3162,26285.0
2015-08-14 11:50:00,74.21,74.24,74.18,74.18,15547.0,69.3255,69.3536,69.2975,69.2975,15547.0
2015-08-14 11:55:00,74.19,74.21,74.15,74.17,23659.0,69.3068,69.3255,69.2695,69.2882,23659.0
2015-08-14 12:00:00,74.17,74.21,74.14,74.14,15615.0,69.2882,69.3255,69.2601,69.2601,15615.0
2015-08-14 12:05:00,74.15,74.2,74.14,74.2,17866.0,69.2695,69.3162,69.2601,69.3162,17866.0
2015-08-14 12:10:00,74.2,74.22,74.17,74.18,21695.0,69.3162,69.3349,69.2882,69.2975,21695.0
2015-08-14 12:15:00,74.18,74.2,74.15,74.15,20983.0,69.2975,69.3162,69.2695,69.2695,20983.0
2015-08-14 12:20:00,74.15,74.18,74.12,74.14,15913.0,69.2695,69.2975,69.2415,69.2601,15913.0
2015-08-14 12:25:00,74.14,74.16,74.12,74.14,14093.0,69.2601,69.2788,69.2415,69.2601,14093.0
2015-08-14 12:30:00,74.14,74.19,74.14,74.19,12207.0,69.2601,69.3068,69.2601,69.3068,12207.0
2015-08-14 12:35:00,74.19,74.23,74.15,74.16,17697.0,69.3068,69.3442,69.2695,69.2788,17697.0
2015-08-14 12:40:00,74.16,74.16,74.12,74.13,9942.0,69.2788,69.2788,69.2415,69.2508,9942.0
2015-08-14 12:45:00,74.12,74.12,73.97,73.99,22537.0,69.2415,69.2415,69.1013,69.12,22537.0
2015-08-14 12:50:00,73.99,74.0,73.97,74.0,19385.0,69.12,69.1294,69.1013,69.1294,19385.0
2015-08-14 12:55:00,73.99,74.0,73.95,73.99,40537.0,69.12,69.1294,69.0826,69.12,40537.0
2015-08-14 13:00:00,74.0,74.0,73.96,73.98,15664.0,69.1294,69.1294,69.092,69.1107,15664.0
2015-08-14 13:05:00,73.99,74.03,73.99,74.02,15984.0,69.12,69.1574,69.12,69.148,15984.0
2015-08-14 13:10:00,74.02,74.1,73.97,74.07,27302.0,69.148,69.2228,69.1013,69.1947,27302.0
2015-08-14 13:15:00,74.08,74.15,74.08,74.15,21444.0,69.2041,69.2695,69.2041,69.2695,21444.0
2015-08-14 13:20:00,74.16,74.21,74.14,74.16,20197.0,69.2788,69.3255,69.2601,69.2788,20197.0
2015-08-14 13:25:00,74.16,74.22,74.15,74.21,34608.0,69.2788,69.3349,69.2695,69.3255,34608.0
2015-08-14 13:30:00,74.21,74.27,74.2,74.23,48263.0,69.3255,69.3816,69.3162,69.3442,48263.0
2015-08-14 13:35:00,74.23,74.23,74.19,74.21,15348.0,69.3442,69.3442,69.3068,69.3255,15348.0
2015-08-14 13:40:00,74.2,74.23,74.19,74.21,24822.0,69.3162,69.3442,69.3068,69.3255,24822.0
2015-08-14 13:45:00,74.2,74.2,74.08,74.09,24448.0,69.3162,69.3162,69.2041,69.2134,24448.0
2015-08-14 13:50:00,74.09,74.1,74.05,74.1,16713.0,69.2134,69.2228,69.1761,69.2228,16713.0
2015-08-14 13:55:00,74.09,74.12,74.01,74.06,57378.0,69.2134,69.2415,69.1387,69.1854,57378.0
2015-08-14 14:00:00,74.05,74.1,74.03,74.07,56551.0,69.1761,69.2228,69.1574,69.1947,56551.0
2015-08-14 14:05:00,74.08,74.08,74.03,74.06,12677.0,69.2041,69.2041,69.1574,69.1854,12677.0
2015-08-14 14:10:00,74.07,74.13,74.04,74.11,22502.0,69.1947,69.2508,69.1667,69.2321,22502.0
2015-08-14 14:15:00,74.11,74.17,74.06,74.12,41880.0,69.2321,69.2882,69.1854,69.2415,41880.0
2015-08-14 14:20:00,74.12,74.21,74.11,74.18,19619.0,69.2415,69.3255,69.2321,69.2975,19619.0
2015-08-14 14:25:00,74.19,74.23,74.15,74.16,23305.0,69.3068,69.3442,69.2695,69.2788,23305.0
2015-08-14 14:30:00,74.15,74.16,74.09,74.12,22306.0,69.2695,69.2788,69.2134,69.2415,22306.0
2015-08-14 14:35:00,74.12,74.12,74.06,74.11,39203.0,69.2415,69.2415,69.1854,69.2321,39203.0
2015-08-14 14:40:00,74.12,74.14,74.1,74.1,24934.0,69.2415,69.2601,69.2228,69.2228,24934.0
2015-08-14 14:45:00,74.1,74.11,74.09,74.1,13856.0,69.2228,69.2321,69.2134,69.2228,13856.0
2015-08-14 14:50:00,74.11,74.13,74.09,74.12,33512.0,69.2321,69.2508,69.2134,69.2415,33512.0
2015-08-14 14:55:00,74.12,74.12,74.09,74.11,33254.0,69.2415,69.2415,69.2134,69.2321,33254.0
2015-08-14 15:00:00,74.11,74.21,74.1,74.2,41283.0,69.2321,69.3255,69.2228,69.3162,41283.0
2015-08-14 15:05:00,74.2,74.23,74.16,74.23,36751.0,69.3162,69.3442,69.2788,69.3442,36751.0
2015-08-14 15:10:00,74.23,74.24,74.2,74.23,29052.0,69.3442,69.3536,69.3162,69.3442,29052.0
2015-08-14 15:15:00,74.24,74.24,74.2,74.23,28319.0,69.3536,69.3536,69.3162,69.3442,28319.0
2015-08-14 15:20:00,74.23,74.3,74.22,74.24,42692.0,69.3442,69.4096,69.3349,69.3536,42692.0
2015-08-14 15:25:00,74.25,74.28,74.21,74.27,58753.0,69.3629,69.3909,69.3255,69.3816,58753.0
2015-08-14 15:30:00,74.28,74.28,74.22,74.23,50729.0,69.3909,69.3909,69.3349,69.3442,50729.0
2015-08-14 15:35:00,74.23,74.23,74.12,74.12,64984.0,69.3442,69.3442,69.2415,69.2415,64984.0
2015-08-14 15:40:00,74.12,74.14,74.09,74.13,46379.0,69.2415,69.2601,69.2134,69.2508,46379.0
2015-08-14 15:45:00,74.14,74.2,74.12,74.16,82923.0,69.2601,69.3162,69.2415,69.2788,82923.0
2015-08-14 15:50:00,74.17,74.21,74.16,74.17,76301.0,69.2882,69.3255,69.2788,69.2882,76301.0
2015-08-14 15:55:00,74.16,74.27,74.15,74.22,249156.0,69.2788,69.3816,69.2695,69.3349,249156.0
2015-08-17 09:30:00,74.0,74.02,73.7,73.78,126953.0,69.1294,69.148,68.8491,68.9238,126953.0
2015-08-17 09:35:00,73.78,73.78,73.65,73.73,41085.0,68.9238,68.9238,68.8024,68.8771,41085.0
2015-08-17 09:40:00,73.74,73.82,73.69,73.77,46638.0,68.8865,68.9612,68.8398,68.9145,46638.0
2015-08-17 09:45:00,73.74,73.74,73.53,73.54,50116.0,68.8865,68.8865,68.6903,68.6996,50116.0
2015-08-17 09:50:00,73.53,73.69,73.5,73.6,43098.0,68.6903,68.8398,68.6623,68.7557,43098.0
2015-08-17 09:55:00,73.58,73.67,73.57,73.65,37266.0,68.737,68.8211,68.7277,68.8024,37266.0
2015-08-17 10:00:00,73.64,73.65,73.52,73.58,58049.0,68.793,68.8024,68.6809,68.737,58049.0
2015-08-17 10:05:00,73.58,73.64,73.53,73.57,68401.0,68.737,68.793,68.6903,68.7277,68401.0
2015-08-17 10:10:00,73.58,73.73,73.55,73.7,44098.0,68.737,68.8771,68.709,68.8491,44098.0
2015-08-17 10:15:00,73.7,73.95,73.7,73.92,45241.0,68.8491,69.0826,68.8491,69.0546,45241.0
2015-08-17 10:20:00,73.9,73.96,73.89,73.92,25894.0,69.0359,69.092,69.0266,69.0546,25894.0
2015-08-17 10:25:00,73.92,73.97,73.85,73.86,22855.0,69.0546,69.1013,68.9892,68.9986,22855.0
2015-08-17 10:30:00,73.86,73.95,73.82,73.91,31919.0,68.9986,69.0826,68.9612,69.0453,31919.0
2015-08-17 10:35:00,73.9,73.98,73.9,73.93,38096.0,69.0359,69.1107,69.0359,69.064,38096.0
2015-08-17 10:40:00,73.93,73.98,73.89,73.96,28799.0,69.064,69.1107,69.0266,69.092,28799.0
2015-08-17 10:45:00,73.95,74.05,73.95,74.0,20579.0,69.0826,69.1761,69.0826,69.1294,20579.0
2015-08-17 10:50:00,73.99,74.09,73.99,74.09,26259.0,69.12,69.2134,69.12,69.2134,26259.0
2015-08-17 10:55:00,74.09,74.2,74.08,74.18,37344.0,69.2134,69.3162,69.2041,69.2975,37344.0
2015-08-17 11:00:00,74.17,74.27,74.17,74.27,36980.0,69.2882,69.3816,69.2882,69.3816,36980.0
2015-08-17 11:05:00,74.27,74.3,74.23,74.26,37913.0,69.3816,69.4096,69.3442,69.3722,37913.0
2015-08-17 11:10:00,74.26,74.3,74.22,74.25,35226.0,69.3722,69.4096,69.3349,69.3629,35226.0
2015-08-17 11:15:00,74.25,74.28,74.22,74.24,20811.0,69.3629,69.3909,69.3349,69.3536,20811.0
2015-08-17 11:20:00,74.25,74.26,74.09,74.11,26844.0,69.3629,69.3722,69.2134,69.2321,26844.0
2015-08-17 11:25:00,74.12,74.15,74.01,74.02,27591.0,69.2415,69.2695,69.1387,69.148,27591.0
2015-08-17 11:30:00,74.02,74.02,73.92,73.95,33789.0,69.148,69.148,69.0546,69.0826,33789.0
2015-08-17 11:35:00,73.95,73.97,73.92,73.95,24574.0,69.0826,69.1013,69.0546,69.0826,24574.0
2015-08-17 11:40:00,73.94,73.97,73.87,73.9,31075.0,69.0733,69.1013,69.0079,69.0359,31075.0
2015-08-17 11:45:00,73.9,74.0,73.9,73.98,34296.0,69.0359,69.1294,69.0359,69.1107,34296.0
2015-08-17 11:50:00,73.98,74.02,73.95,73.98,34161.0,69.1107,69.148,69.0826,69.1107,34161.0
2015-08-17 11:55:00,73.98,74.0,73.94,74.0,16685.0,69.1107,69.1294,69.0733,69.1294,16685.0
2015-08-17 12:00:00,74.0,74.02,73.97,74.0,21425.0,69.1294,69.148,69.1013,69.1294,21425.0
2015-08-17 12:05:00,74.0,74.09,74.0,74.09,24657.0,69.1294,69.2134,69.1294,69.2134,24657.0
2015-08-17 12:10:00,74.07,74.11,74.05,74.07,14475.0,69.1947,69.2321,69.1761,69.1947,14475.0
2015-08-17 12:15:00,74.08,74.13,74.03,74.04,50148.0,69.2041,69.2508,69.1574,69.1667,50148.0
2015-08-17 12:20:00,74.04,74.15,74.04,74.12,40356.0,69.1667,69.2695,69.1667,69.2415,40356.0
2015-08-17 12:25:00,74.12,74.15,74.09,74.09,22592.0,69.2415,69.2695,69.2134,69.2134,22592.0
2015-08-17 12:30:00,74.1,74.13,74.08,74.1,18813.0,69.2228,69.2508,69.2041,69.2228,18813.0
2015-08-17 12:35:00,74.11,74.15,74.08,74.14,14830.0,69.2321,69.2695,69.2041,69.2601,14830.0
2015-08-17 12:40:00,74.14,74.16,74.13,74.15,27327.0,69.2601,69.2788,69.2508,69.2695,27327.0
2015-08-17 12:45:00,74.15,74.15,74.12,74.14,18648.0,69.2695,69.2695,69.2415,69.2601,18648.0
2015-08-17 12:50:00,74.13,74.17,74.1,74.17,29147.0,69.2508,69.2882,69.2228,69.2882,29147.0
2015-08-17 12:55:00,74.17,74.32,74.17,74.31,53068.0,69.2882,69.4283,69.2882,69.4189,53068.0
2015-08-17 13:00:00,74.31,74.38,74.3,74.37,36293.0,69.4189,69.4843,69.4096,69.475,36293.0
2015-08-17 13:05:00,74.36,74.4,74.35,74.36,46340.0,69.4657,69.503,69.4563,69.4657,46340.0
2015-08-17 13:10:00,74.35,74.36,74.31,74.32,19459.0,69.4563,69.4657,69.4189,69.4283,19459.0
2015-08-17 13:15:00,74.32,74.35,74.28,74.29,27063.0,69.4283,69.4563,69.3909,69.4003,27063.0
2015-08-17 13:20:00,74.3,74.31,74.25,74.29,25990.0,69.4096,69.4189,69.3629,69.4003,25990.0
2015-08-17 13:25:00,74.3,74.38,74.29,74.34,26071.0,69.4096,69.4843,69.4003,69.447,26071.0
2015-08-17 13:30:00,74.35,74.39,74.34,74.37,30853.0,69.4563,69.4937,69.447,69.475,30853.0
2015-08-17 13:35:00,74.37,74.42,74.37,74.41,19624.0,69.475,69.5217,69.475,69.5124,19624.0
2015-08-17 13:40:00,74.41,74.44,74.35,74.38,47927.0,69.5124,69.5404,69.4563,69.4843,47927.0
2015-08-17 13:45:00,74.37,74.4,74.35,74.36,27837.0,69.475,69.503,69.4563,69.4657,27837.0
2015-08-17 13:50:00,74.36,74.39,74.35,74.36,13708.0,69.4657,69.4937,69.4563,69.4657,13708.0
2015-08-17 13:55:00,74.36,74.39,74.31,74.31,23727.0,69.4657,69.4937,69.4189,69.4189,23727.0
2015-08-17 14:00:00,74.32,74.35,74.28,74.31,26567.0,69.4283,69.4563,69.3909,69.4189,26567.0
2015-08-17 14:05:00,74.31,74.33,74.25,74.25,23146.0,69.4189,69.4376,69.3629,69.3629,23146.0
2015-08-17 14:10:00,74.25,74.29,74.24,74.27,27313.0,69.3629,69.4003,69.3536,69.3816,27313.0
2015-08-17 14:15:00,74.28,74.3,74.21,74.27,34428.0,69.3909,69.4096,69.3255,69.3816,34428.0
2015-08-17 14:20:00,74.27,74.27,74.24,74.25,13663.0,69.3816,69.3816,69.3536,69.3629,13663.0
2015-08-17 14:25:00,74.25,74.25,74.2,74.2,14828.0,69.3629,69.3629,69.3162,69.3162,14828.0
2015-08-17 14:30:00,74.21,74.24,74.19,74.21,20335.0,69.3255,69.3536,69.3068,69.3255,20335.0
2015-08-17 14:35:00,74.21,74.26,74.19,74.24,22292.0,69.3255,69.3722,69.3068,69.3536,22292.0
2015-08-17 14:40:00,74.25,74.34,74.25,74.31,33633.0,69.3629,69.447,69.3629,69.4189,33633.0
2015-08-17 14:45:00,74.3,74.34,74.29,74.31,25311.0,69.4096,69.447,69.4003,69.4189,25311.0
2015-08-17 14:50:00,74.31,74.32,74.28,74.3,21726.0,69.4189,69.4283,69.3909,69.4096,21726.0
2015-08-17 14:55:00,74.3,74.38,74.3,74.38,33180.0,69.4096,69.4843,69.4096,69.4843,33180.0
2015-08-17 15:00:00,74.38,74.39,74.34,74.35,23880.0,69.4843,69.4937,69.447,69.4563,23880.0
2015-08-17 15:05:00,74.36,74.36,74.32,74.34,24677.0,69.4657,69.4657,69.4283,69.447,24677.0
2015-08-17 15:10:00,74.33,74.35,74.3,74.34,22196.0,69.4376,69.4563,69.4096,69.447,22196.0
2015-08-17 15:15:00,74.34,74.34,74.27,74.29,37448.0,69.447,69.447,69.3816,69.4003,37448.0
2015-08-17 15:20:00,74.28,74.29,74.27,74.28,23003.0,69.3909,69.4003,69.3816,69.3909,23003.0
2015-08-17 15:25:00,74.28,74.28,74.25,74.28,26367.0,69.3909,69.3909,69.3629,69.3909,26367.0
2015-08-17 15:30:00,74.28,74.36,74.27,74.35,50187.0,69.3909,69.4657,69.3816,69.4563,50187.0
2015-08-17 15:35:00,74.35,74.36,74.3,74.32,54164.0,69.4563,69.4657,69.4096,69.4283,54164.0
2015-08-17 15:40:00,74.32,74.33,74.3,74.33,26094.0,69.4283,69.4376,69.4096,69.4376,26094.0
2015-08-17 15:45:00,74.32,74.38,74.31,74.38,58068.0,69.4283,69.4843,69.4189,69.4843,58068.0
2015-08-17 15:50:00,74.37,74.41,74.37,74.4,69980.0,69.475,69.5124,69.475,69.503,69980.0
2015-08-17 15:55:00,74.41,74.44,74.39,74.43,148049.0,69.5124,69.5404,69.4937,69.531,148049.0
2015-08-18 09:30:00,74.26,74.5,74.13,74.39,198542.0,69.3722,69.5964,69.2508,69.4937,198542.0
2015-08-18 09:35:00,74.37,74.62,74.34,74.56,64901.0,69.475,69.7085,69.447,69.6525,64901.0
2015-08-18 09:40:00,74.58,74.69,74.52,74.59,106432.0,69.6712,69.7739,69.6151,69.6805,106432.0
2015-08-18 09:45:00,74.58,74.59,74.24,74.39,63826.0,69.6712,69.6805,69.3536,69.4937,63826.0
2015-08-18 09:50:00,74.4,74.5,74.34,74.45,36578.0,69.503,69.5964,69.447,69.5497,36578.0
2015-08-18 09:55:00,74.45,74.49,74.38,74.38,29151.0,69.5497,69.5871,69.4843,69.4843,29151.0
2015-08-18 10:00:00,74.38,74.38,74.28,74.36,21689.0,69.4843,69.4843,69.3909,69.4657,21689.0
2015-08-18 10:05:00,74.34,74.39,74.32,74.34,39136.0,69.447,69.4937,69.4283,69.447,39136.0
2015-08-18 10:10:00,74.35,74.35,74.21,74.32,70732.0,69.4563,69.4563,69.3255,69.4283,70732.0
2015-08-18 10:15:00,74.32,74.33,74.26,74.32,45642.0,69.4283,69.4376,69.3722,69.4283,45642.0
2015-08-18 10:20:00,74.33,74.42,74.31,74.31,34335.0,69.4376,69.5217,69.4189,69.4189,34335.0
2015-08-18 10:25:00,74.31,74.32,74.23,74.24,55276.0,69.4189,69.4283,69.3442,69.3536,55276.0
2015-08-18 10:30:00,74.23,74.73,74.22,74.63,352385.0,69.3442,69.8113,69.3349,69.7179,352385.0
2015-08-18 10:35:00,74.64,74.65,74.32,74.41,222350.0,69.7272,69.7366,69.4283,69.5124,222350.0
2015-08-18 10:40:00,74.41,74.44,74.2,74.26,186682.0,69.5124,69.5404,69.3162,69.3722,186682.0
2015-08-18 10:45:00,74.26,74.26,74.14,74.2,88810.0,69.3722,69.3722,69.2601,69.3162,88810.0
2015-08-18 10:50:00,74.2,74.24,74.18,74.22,44072.0,69.3162,69.3536,69.2975,69.3349,44072.0
2015-08-18 10:55:00,74.22,74.38,74.22,74.3,95574.0,69.3349,69.4843,69.3349,69.4096,95574.0
2015-08-18 11:00:00,74.31,74.32,74.13,74.15,51379.0,69.4189,69.4283,69.2508,69.2695,51379.0
2015-08-18 11:05:00,74.15,74.2,74.1,74.15,60322.0,69.2695,69.3162,69.2228,69.2695,60322.0
2015-08-18 11:10:00,74.15,74.17,74.09,74.11,55167.0,69.2695,69.2882,69.2134,69.2321,55167.0
2015-08-18 11:15:00,74.11,74.18,74.1,74.11,42558.0,69.2321,69.2975,69.2228,69.2321,42558.0
2015-08-18 11:20:00,74.12,74.15,74.02,74.06,45599.0,69.2415,69.2695,69.148,69.1854,45599.0
2015-08-18 11:25:00,74.05,74.15,74.01,74.12,52538.0,69.1761,69.2695,69.1387,69.2415,52538.0
2015-08-18 11:30:00,74.13,74.13,74.04,74.1,43865.0,69.2508,69.2508,69.1667,69.2228,43865.0
2015-08-18 11:35:00,74.1,74.1,74.04,74.05,34865.0,69.2228,69.2228,69.1667,69.1761,34865.0
2015-08-18 11:40:00,74.06,74.14,74.03,74.12,40672.0,69.1854,69.2601,69.1574,69.2415,40672.0
2015-08-18 11:45:00,74.12,74.15,74.09,74.15,41755.0,69.2415,69.2695,69.2134,69.2695,41755.0
2015-08-18 11:50:00,74.13,74.17,74.11,74.15,41387.0,69.2508,69.2882,69.2321,69.2695,41387.0
2015-08-18 11:55:00,74.16,74.25,74.15,74.25,36486.0,69.2788,69.3629,69.2695,69.3629,36486.0
2015-08-18 12:00:00,74.24,74.25,74.19,74.2,26517.0,69.3536,69.3629,69.3068,69.3162,26517.0
2015-08-18 12:05:00,74.2,74.21,74.17,74.2,31412.0,69.3162,69.3255,69.2882,69.3162,31412.0
2015-08-18 12:10:00,74.2,74.21,74.15,74.17,27468.0,69.3162,69.3255,69.2695,69.2882,27468.0
2015-08-18 12:15:00,74.16,74.18,74.11,74.15,26109.0,69.2788,69.2975,69.2321,69.2695,26109.0
2015-08-18 12:20:00,74.14,74.16,74.11,74.15,25386.0,69.2601,69.2788,69.2321,69.2695,25386.0
2015-08-18 12:25:00,74.15,74.24,74.15,74.18,27814.0,69.2695,69.3536,69.2695,69.2975,27814.0
2015-08-18 12:30:00,74.19,74.19,74.13,74.14,41357.0,69.3068,69.3068,69.2508,69.2601,41357.0
2015-08-18 12:35:00,74.14,74.21,74.14,74.2,33229.0,69.2601,69.3255,69.2601,69.3162,33229.0
2015-08-18 12:40:00,74.21,74.22,74.14,74.16,36015.0,69.3255,69.3349,69.2601,69.2788,36015.0
2015-08-18 12:45:00,74.16,74.25,74.16,74.22,32851.0,69.2788,69.3629,69.2788,69.3349,32851.0
2015-08-18 12:50:00,74.22,74.31,74.22,74.28,46495.0,69.3349,69.4189,69.3349,69.3909,46495.0
2015-08-18 12:55:00,74.28,74.29,74.14,74.16,29526.0,69.3909,69.4003,69.2601,69.2788,29526.0
2015-08-18 13:00:00,74.17,74.17,74.1,74.16,14588.0,69.2882,69.2882,69.2228,69.2788,14588.0
2015-08-18 13:05:00,74.17,74.21,74.15,74.18,31039.0,69.2882,69.3255,69.2695,69.2975,31039.0
2015-08-18 13:10:00,74.17,74.21,74.14,74.18,22328.0,69.2882,69.3255,69.2601,69.2975,22328.0
2015-08-18 13:15:00,74.17,74.25,74.17,74.22,18120.0,69.2882,69.3629,69.2882,69.3349,18120.0
2015-08-18 13:20:00,74.23,74.27,74.22,74.27,31300.0,69.3442,69.3816,69.3349,69.3816,31300.0
2015-08-18 13:25:00,74.27,74.34,74.25,74.31,32752.0,69.3816,69.447,69.3629,69.4189,32752.0
2015-08-18 13:30:00,74.31,74.32,74.24,74.29,40388.0,69.4189,69.4283,69.3536,69.4003,40388.0
2015-08-18 13:35:00,74.3,74.31,74.26,74.28,30653.0,69.4096,69.4189,69.3722,69.3909,30653.0
2015-08-18 13:40:00,74.28,74.35,74.28,74.33,31008.0,69.3909,69.4563,69.3909,69.4376,31008.0
2015-08-18 13:45:00,74.33,74.35,74.22,74.22,28742.0,69.4376,69.4563,69.3349,69.3349,28742.0
2015-08-18 13:50:00,74.22,74.3,74.16,74.28,30211.0,69.3349,69.4096,69.2788,69.3909,30211.0
2015-08-18 13:55:00,74.28,74.34,74.27,74.34,29402.0,69.3909,69.447,69.3816,69.447,29402.0
2015-08-18 14:00:00,74.34,74.34,74.27,74.3,51656.0,69.447,69.447,69.3816,69.4096,51656.0
2015-08-18 14:05:00,74.3,74.38,74.28,74.34,75624.0,69.4096,69.4843,69.3909,69.447,75624.0
2015-08-18 14:10:00,74.34,74.44,74.34,74.44,31090.0,69.447,69.5404,69.447,69.5404,31090.0
2015-08-18 14:15:00,74.44,74.47,74.42,74.42,34990.0,69.5404,69.5684,69.5217,69.5217,34990.0
2015-08-18 14:20:00,74.43,74.44,74.4,74.42,21358.0,69.531,69.5404,69.503,69.5217,21358.0
2015-08-18 14:25:00,74.42,74.44,74.39,74.39,37081.0,69.5217,69.5404,69.4937,69.4937,37081.0
2015-08-18 14:30:00,74.39,74.4,74.32,74.33,18183.0,69.4937,69.503,69.4283,69.4376,18183.0
2015-08-18 14:35:00,74.32,74.39,74.31,74.38,23700.0,69.4283,69.4937,69.4189,69.4843,23700.0
2015-08-18 14:40:00,74.38,74.39,74.3,74.32,64585.0,69.4843,69.4937,69.4096,69.4283,64585.0
2015-08-18 14:45:00,74.33,74.4,74.32,74.39,54466.0,69.4376,69.503,69.4283,69.4937,54466.0
2015-08-18 14:50:00,74.39,74.39,74.3,74.31,35390.0,69.4937,69.4937,69.4096,69.4189,35390.0
2015-08-18 14:55:00,74.31,74.32,74.26,74.26,42831.0,69.4189,69.4283,69.3722,69.3722,42831.0
2015-08-18 15:00:00,74.27,74.32,74.26,74.31,40904.0,69.3816,69.4283,69.3722,69.4189,40904.0
2015-08-18 15:05:00,74.31,74.33,74.29,74.32,40997.0,69.4189,69.4376,69.4003,69.4283,40997.0
2015-08-18 15:10:00,74.32,74.37,74.29,74.37,67513.0,69.4283,69.475,69.4003,69.475,67513.0
2015-08-18 15:15:00,74.37,74.41,74.36,74.4,40407.0,69.475,69.5124,69.4657,69.503,40407.0
2015-08-18 15:20:00,74.4,74.42,74.32,74.33,62662.0,69.503,69.5217,69.4283,69.4376,62662.0
2015-08-18 15:25:00,74.33,74.37,74.32,74.34,63297.0,69.4376,69.475,69.4283,69.447,63297.0
2015-08-18 15:30:00,74.34,74.35,74.25,74.26,60033.0,69.447,69.4563,69.3629,69.3722,60033.0
2015-08-18 15:35:00,74.26,74.31,74.25,74.3,62718.0,69.3722,69.4189,69.3629,69.4096,62718.0
2015-08-18 15:40:00,74.3,74.3,74.23,74.29,113206.0,69.4096,69.4096,69.3442,69.4003,113206.0
2015-08-18 15:45:00,74.28,74.42,74.25,74.41,170278.0,69.3909,69.5217,69.3629,69.5124,170278.0
2015-08-18 15:50:00,74.42,74.44,74.38,74.39,122100.0,69.5217,69.5404,69.4843,69.4937,122100.0
2015-08-18 15:55:00,74.39,74.52,74.38,74.42,606821.0,69.4937,69.6151,69.4843,69.5217,606821.0
2015-08-19 09:30:00,74.2,74.21,73.88,74.1,204526.0,69.3162,69.3255,69.0173,69.2228,204526.0
2015-08-19 09:35:00,74.1,74.13,73.93,74.04,71846.0,69.2228,69.2508,69.064,69.1667,71846.0
2015-08-19 09:40:00,74.05,74.06,73.96,74.02,81848.0,69.1761,69.1854,69.092,69.148,81848.0
2015-08-19 09:45:00,74.04,74.19,73.98,73.99,71362.0,69.1667,69.3068,69.1107,69.12,71362.0
2015-08-19 09:50:00,73.99,73.99,73.77,73.79,100030.0,69.12,69.12,68.9145,68.9332,100030.0
2015-08-19 09:55:00,73.78,73.84,73.67,73.67,75078.0,68.9238,68.9799,68.8211,68.8211,75078.0
2015-08-19 10:00:00,73.68,73.9,73.67,73.89,79906.0,68.8304,69.0359,68.8211,69.0266,79906.0
2015-08-19 10:05:00,73.89,73.98,73.85,73.95,90179.0,69.0266,69.1107,68.9892,69.0826,90179.0
2015-08-19 10:10:00,73.95,73.99,73.84,73.87,41075.0,69.0826,69.12,68.9799,69.0079,41075.0
2015-08-19 10:15:00,73.88,73.89,73.69,73.73,69915.0,69.0173,69.0266,68.8398,68.8771,69915.0
2015-08-19 10:20:00,73.73,73.88,73.69,73.86,45483.0,68.8771,69.0173,68.8398,68.9986,45483.0
2015-08-19 10:25:00,73.86,73.91,73.77,73.81,44439.0,68.9986,69.0453,68.9145,68.9519,44439.0
2015-08-19 10:30:00,73.81,73.92,73.74,73.9,44504.0,68.9519,69.0546,68.8865,69.0359,44504.0
2015-08-19 10:35:00,73.92,73.93,73.86,73.89,56977.0,69.0546,69.064,68.9986,69.0266,56977.0
2015-08-19 10:40:00,73.91,73.96,73.81,73.89,60394.0,69.0453,69.092,68.9519,69.0266,60394.0
2015-08-19 10:45:00,73.89,73.9,73.69,73.81,65769.0,69.0266,69.0359,68.8398,68.9519,65769.0
2015-08-19 10:50:00,73.81,73.83,73.68,73.71,92427.0,68.9519,68.9705,68.8304,68.8584,92427.0
2015-08-19 10:55:00,73.7,73.79,73.68,73.79,44085.0,68.8491,68.9332,68.8304,68.9332,44085.0
2015-08-19 11:00:00,73.78,73.89,73.76,73.84,68732.0,68.9238,69.0266,68.9051,68.9799,68732.0
2015-08-19 11:05:00,73.83,73.85,73.81,73.84,35195.0,68.9705,68.9892,68.9519,68.9799,35195.0
2015-08-19 11:10:00,73.84,73.94,73.8,73.82,106533.0,68.9799,69.0733,68.9425,68.9612,106533.0
2015-08-19 11:15:00,73.83,73.85,73.78,73.8,77499.0,68.9705,68.9892,68.9238,68.9425,77499.0
2015-08-19 11:20:00,73.81,73.86,73.79,73.83,34124.0,68.9519,68.9986,68.9332,68.9705,34124.0
2015-08-19 11:25:00,73.83,73.83,73.71,73.78,35005.0,68.9705,68.9705,68.8584,68.9238,35005.0
2015-08-19 11:30:00,73.76,73.89,73.75,73.88,41135.0,68.9051,69.0266,68.8958,69.0173,41135.0
2015-08-19 11:35:00,73.88,74.0,73.85,73.99,43852.0,69.0173,69.1294,68.9892,69.12,43852.0
2015-08-19 11:40:00,73.99,74.0,73.9,73.94,25848.0,69.12,69.1294,69.0359,69.0733,25848.0
2015-08-19 11:45:00,73.94,73.95,73.84,73.84,31505.0,69.0733,69.0826,68.9799,68.9799,31505.0
2015-08-19 11:50:00,73.87,73.94,73.86,73.91,33603.0,69.0079,69.0733,68.9986,69.0453,33603.0
2015-08-19 11:55:00,73.91,74.0,73.91,73.99,39923.0,69.0453,69.1294,69.0453,69.12,39923.0
2015-08-19 12:00:00,73.99,74.0,73.96,73.96,35802.0,69.12,69.1294,69.092,69.092,35802.0
2015-08-19 12:05:00,73.96,74.0,73.92,74.0,25540.0,69.092,69.1294,69.0546,69.1294,25540.0
2015-08-19 12:10:00,74.0,74.0,73.91,73.92,31578.0,69.1294,69.1294,69.0453,69.0546,31578.0
2015-08-19 12:15:00,73.91,73.92,73.84,73.87,17565.0,69.0453,69.0546,68.9799,69.0079,17565.0
2015-08-19 12:20:00,73.86,73.92,73.84,73.89,18276.0,68.9986,69.0546,68.9799,69.0266,18276.0
2015-08-19 12:25:00,73.9,73.98,73.9,73.96,22446.0,69.0359,69.1107,69.0359,69.092,22446.0
2015-08-19 12:30:00,73.97,74.04,73.95,74.03,37546.0,69.1013,69.1667,69.0826,69.1574,37546.0
2015-08-19 12:35:00,74.03,74.11,74.02,74.11,22980.0,69.1574,69.2321,69.148,69.2321,22980.0
2015-08-19 12:40:00,74.11,74.18,74.11,74.13,21244.0,69.2321,69.2975,69.2321,69.2508,21244.0
2015-08-19 12:45:00,74.13,74.15,74.06,74.1,19976.0,69.2508,69.2695,69.1854,69.2228,19976.0
2015-08-19 12:50:00,74.1,74.17,74.07,74.17,20803.0,69.2228,69.2882,69.1947,69.2882,20803.0
2015-08-19 12:55:00,74.17,74.19,74.07,74.1,32745.0,69.2882,69.3068,69.1947,69.2228,32745.0
2015-08-19 13:00:00,74.1,74.15,74.07,74.15,15801.0,69.2228,69.2695,69.1947,69.2695,15801.0
2015-08-19 13:05:00,74.17,74.18,74.12,74.18,14594.0,69.2882,69.2975,69.2415,69.2975,14594.0
2015-08-19 13:10:00,74.18,74.3,74.17,74.27,23899.0,69.2975,69.4096,69.2882,69.3816,23899.0
2015-08-19 13:15:00,74.3,74.37,74.29,74.34,49005.0,69.4096,69.475,69.4003,69.447,49005.0
2015-08-19 13:20:00,74.34,74.4,74.31,74.35,32590.0,69.447,69.503,69.4189,69.4563,32590.0
2015-08-19 13:25:00,74.35,74.38,74.24,74.25,35790.0,69.4563,69.4843,69.3536,69.3629,35790.0
2015-08-19 13:30:00,74.24,74.35,74.24,74.31,40908.0,69.3536,69.4563,69.3536,69.4189,40908.0
2015-08-19 13:35:00,74.31,74.38,74.23,74.3,38787.0,69.4189,69.4843,69.3442,69.4096,38787.0
2015-08-19 13:40:00,74.32,74.41,74.28,74.37,48448.0,69.4283,69.5124,69.3909,69.475,48448.0
2015-08-19 13:45:00,74.38,74.5,74.36,74.41,66437.0,69.4843,69.5964,69.4657,69.5124,66437.0
2015-08-19 13:50:00,74.41,74.41,74.34,74.36,46130.0,69.5124,69.5124,69.447,69.4657,46130.0
2015-08-19 13:55:00,74.35,74.37,74.24,74.27,30341.0,69.4563,69.475,69.3536,69.3816,30341.0
2015-08-19 14:00:00,74.27,74.49,74.25,74.45,35672.0,69.3816,69.5871,69.3629,69.5497,35672.0
2015-08-19 14:05:00,74.44,74.67,74.43,74.63,103445.0,69.5404,69.7553,69.531,69.7179,103445.0
2015-08-19 14:10:00,74.64,74.96,74.62,74.83,133961.0,69.7272,70.0262,69.7085,69.9047,133961.0
2015-08-19 14:15:00,74.84,74.84,74.65,74.7,42250.0,69.9141,69.9141,69.7366,69.7833,42250.0
2015-08-19 14:20:00,74.69,74.74,74.58,74.61,85489.0,69.7739,69.8206,69.6712,69.6992,85489.0
2015-08-19 14:25:00,74.6,74.61,74.4,74.5,54188.0,69.6899,69.6992,69.503,69.5964,54188.0
2015-08-19 14:30:00,74.5,74.61,74.48,74.59,52022.0,69.5964,69.6992,69.5778,69.6805,52022.0
2015-08-19 14:35:00,74.58,74.69,74.58,74.68,47085.0,69.6712,69.7739,69.6712,69.7646,47085.0
2015-08-19 14:40:00,74.68,74.69,74.52,74.56,51437.0,69.7646,69.7739,69.6151,69.6525,51437.0
2015-08-19 14:45:00,74.56,74.6,74.44,74.6,42643.0,69.6525,69.6899,69.5404,69.6899,42643.0
2015-08-19 14:50:00,74.6,74.61,74.44,74.45,35399.0,69.6899,69.6992,69.5404,69.5497,35399.0
2015-08-19 14:55:00,74.44,74.46,74.2,74.27,51289.0,69.5404,69.5591,69.3162,69.3816,51289.0
2015-08-19 15:00:00,74.27,74.29,74.21,74.22,49748.0,69.3816,69.4003,69.3255,69.3349,49748.0
2015-08-19 15:05:00,74.23,74.39,74.23,74.37,64222.0,69.3442,69.4937,69.3442,69.475,64222.0
2015-08-19 15:10:00,74.36,74.39,74.29,74.38,73683.0,69.4657,69.4937,69.4003,69.4843,73683.0
2015-08-19 15:15:00,74.38,74.41,74.26,74.36,86851.0,69.4843,69.5124,69.3722,69.4657,86851.0
2015-08-19 15:20:00,74.35,74.48,74.32,74.47,78889.0,69.4563,69.5778,69.4283,69.5684,78889.0
2015-08-19 15:25:00,74.47,74.5,74.41,74.44,62739.0,69.5684,69.5964,69.5124,69.5404,62739.0
2015-08-19 15:30:00,74.45,74.51,74.4,74.48,112563.0,69.5497,69.6058,69.503,69.5778,112563.0
2015-08-19 15:35:00,74.48,74.51,74.4,74.44,148169.0,69.5778,69.6058,69.503,69.5404,148169.0
2015-08-19 15:40:00,74.44,74.58,74.42,74.55,126892.0,69.5404,69.6712,69.5217,69.6432,126892.0
2015-08-19 15:45:00,74.56,74.63,74.53,74.61,111914.0,69.6525,69.7179,69.6245,69.6992,111914.0
2015-08-19 15:50:00,74.61,74.66,74.59,74.64,165404.0,69.6992,69.7459,69.6805,69.7272,165404.0
2015-08-19 15:55:00,74.64,74.65,74.4,74.43,409512.0,69.7272,69.7366,69.503,69.531,409512.0
2015-08-20 09:30:00,73.56,73.85,73.33,73.65,356838.0,68.7183,68.9892,68.5035,68.8024,356838.0
2015-08-20 09:35:00,73.59,74.02,73.5,73.85,196097.0,68.7463,69.148,68.6623,68.9892,196097.0
2015-08-20 09:40:00,73.81,73.97,73.79,73.92,71774.0,68.9519,69.1013,68.9332,69.0546,71774.0
2015-08-20 09:45:00,73.93,73.93,73.75,73.86,128896.0,69.064,69.064,68.8958,68.9986,128896.0
2015-08-20 09:50:00,73.84,73.88,73.74,73.84,86935.0,68.9799,69.0173,68.8865,68.9799,86935.0
2015-08-20 09:55:00,73.83,73.87,73.66,73.78,79456.0,68.9705,69.0079,68.8117,68.9238,79456.0
2015-08-20 10:00:00,73.76,73.79,73.55,73.61,84785.0,68.9051,68.9332,68.709,68.765,84785.0
2015-08-20 10:05:00,73.6,73.67,73.53,73.67,88327.0,68.7557,68.8211,68.6903,68.8211,88327.0
2015-08-20 10:10:00,73.67,73.72,73.62,73.7,66899.0,68.8211,68.8678,68.7744,68.8491,66899.0
2015-08-20 10:15:00,73.7,73.75,73.62,73.62,118666.0,68.8491,68.8958,68.7744,68.7744,118666.0
2015-08-20 10:20:00,73.61,73.7,73.5,73.53,94637.0,68.765,68.8491,68.6623,68.6903,94637.0
2015-08-20 10:25:00,73.53,73.59,73.46,73.53,111022.0,68.6903,68.7463,68.6249,68.6903,111022.0
2015-08-20 10:30:00,73.53,73.55,73.43,73.5,75224.0,68.6903,68.709,68.5969,68.6623,75224.0
2015-08-20 10:35:00,73.5,73.61,73.46,73.58,93134.0,68.6623,68.765,68.6249,68.737,93134.0
2015-08-20 10:40:00,73.59,73.59,73.45,73.51,47564.0,68.7463,68.7463,68.6156,68.6716,47564.0
2015-08-20 10:45:00,73.51,73.71,73.47,73.7,92659.0,68.6716,68.8584,68.6342,68.8491,92659.0
2015-08-20 10:50:00,73.71,73.77,73.66,73.77,75972.0,68.8584,68.9145,68.8117,68.9145,75972.0
2015-08-20 10:55:00,73.78,73.8,73.66,73.7,64999.0,68.9238,68.9425,68.8117,68.8491,64999.0
2015-08-20 11:00:00,73.7,73.78,73.65,73.78,31675.0,68.8491,68.9238,68.8024,68.9238,31675.0
2015-08-20 11:05:00,73.79,73.79,73.66,73.66,115240.0,68.9332,68.9332,68.8117,68.8117,115240.0
2015-08-20 11:10:00,73.65,73.7,73.58,73.63,182841.0,68.8024,68.8491,68.737,68.7837,182841.0
2015-08-20 11:15:00,73.63,73.65,73.43,73.46,158666.0,68.7837,68.8024,68.5969,68.6249,158666.0
2015-08-20 11:20:00,73.45,73.49,73.41,73.44,61189.0,68.6156,68.6529,68.5782,68.6062,61189.0
2015-08-20 11:25:00,73.45,73.65,73.44,73.53,56317.0,68.6156,68.8024,68.6062,68.6903,56317.0
2015-08-20 11:30:00,73.55,73.58,73.38,73.4,76913.0,68.709,68.737,68.5502,68.5688,76913.0
2015-08-20 11:35:00,73.37,73.38,73.23,73.29,79010.0,68.5408,68.5502,68.41,68.4661,79010.0
2015-08-20 11:40:00,73.28,73.34,73.28,73.34,35822.0,68.4567,68.5128,68.4567,68.5128,35822.0
2015-08-20 11:45:00,73.34,73.4,73.31,73.35,37000.0,68.5128,68.5688,68.4848,68.5221,37000.0
2015-08-20 11:50:00,73.35,73.36,73.29,73.35,32576.0,68.5221,68.5315,68.4661,68.5221,32576.0
2015-08-20 11:55:00,73.35,73.41,73.32,73.39,45841.0,68.5221,68.5782,68.4941,68.5595,45841.0
2015-08-20 12:00:00,73.4,73.41,73.29,73.3,32826.0,68.5688,68.5782,68.4661,68.4754,32826.0
2015-08-20 12:05:00,73.29,73.38,73.23,73.34,35019.0,68.4661,68.5502,68.41,68.5128,35019.0
2015-08-20 12:10:00,73.34,73.34,73.24,73.24,19340.0,68.5128,68.5128,68.4194,68.4194,19340.0
2015-08-20 12:15:00,73.24,73.26,73.12,73.24,47208.0,68.4194,68.4381,68.3073,68.4194,47208.0
2015-08-20 12:20:00,73.23,73.23,73.07,73.12,89983.0,68.41,68.41,68.2606,68.3073,89983.0
2015-08-20 12:25:00,73.13,73.17,73.09,73.15,44977.0,68.3166,68.354,68.2792,68.3353,44977.0
2015-08-20 12:30:00,73.14,73.22,73.11,73.14,36808.0,68.326,68.4007,68.2979,68.326,36808.0
2015-08-20 12:35:00,73.14,73.25,73.12,73.23,41128.0,68.326,68.4287,68.3073,68.41,41128.0
2015-08-20 12:40:00,73.22,73.29,73.18,73.21,49243.0,68.4007,68.4661,68.3633,68.3913,49243.0
2015-08-20 12:45:00,73.19,73.19,73.05,73.07,44163.0,68.3727,68.3727,68.2419,68.2606,44163.0
2015-08-20 12:50:00,73.07,73.09,72.81,72.97,162179.0,68.2606,68.2792,68.0177,68.1671,162179.0
2015-08-20 12:55:00,72.97,72.97,72.88,72.91,55800.0,68.1671,68.1671,68.0831,68.1111,55800.0
2015-08-20 13:00:00,72.9,73.12,72.85,73.0,125676.0,68.1018,68.3073,68.055,68.1952,125676.0
2015-08-20 13:05:00,72.98,74.14,72.98,73.95,871046.0,68.1765,69.2601,68.1765,69.0826,871046.0
2015-08-20 13:10:00,73.95,74.52,73.8,74.15,570558.0,69.0826,69.6151,68.9425,69.2695,570558.0
2015-08-20 13:15:00,74.12,74.53,74.12,74.23,260567.0,69.2415,69.6245,69.2415,69.3442,260567.0
2015-08-20 13:20:00,74.2,74.26,74.1,74.18,121048.0,69.3162,69.3722,69.2228,69.2975,121048.0
2015-08-20 13:25:00,74.18,74.42,74.1,74.35,139484.0,69.2975,69.5217,69.2228,69.4563,139484.0
2015-08-20 13:30:00,74.36,74.43,74.29,74.3,104432.0,69.4657,69.531,69.4003,69.4096,104432.0
2015-08-20 13:35:00,74.3,74.31,74.13,74.14,208260.0,69.4096,69.4189,69.2508,69.2601,208260.0
2015-08-20 13:40:00,74.15,74.15,74.03,74.08,96494.0,69.2695,69.2695,69.1574,69.2041,96494.0
2015-08-20 13:45:00,74.08,74.16,74.04,74.14,129762.0,69.2041,69.2788,69.1667,69.2601,129762.0
2015-08-20 13:50:00,74.15,74.19,74.07,74.09,129803.0,69.2695,69.3068,69.1947,69.2134,129803.0
2015-08-20 13:55:00,74.09,74.09,73.91,73.94,135213.0,69.2134,69.2134,69.0453,69.0733,135213.0
2015-08-20 14:00:00,73.92,74.1,73.92,74.09,160482.0,69.0546,69.2228,69.0546,69.2134,160482.0
2015-08-20 14:05:00,74.09,74.21,74.06,74.13,112240.0,69.2134,69.3255,69.1854,69.2508,112240.0
2015-08-20 14:10:00,74.13,74.29,74.11,74.17,130495.0,69.2508,69.4003,69.2321,69.2882,130495.0
2015-08-20 14:15:00,74.17,74.19,74.03,74.09,94415.0,69.2882,69.3068,69.1574,69.2134,94415.0
2015-08-20 14:20:00,74.09,74.21,74.03,74.11,65188.0,69.2134,69.3255,69.1574,69.2321,65188.0
2015-08-20 14:25:00,74.12,74.18,74.09,74.1,83468.0,69.2415,69.2975,69.2134,69.2228,83468.0
2015-08-20 14:30:00,74.09,74.18,74.06,74.08,99136.0,69.2134,69.2975,69.1854,69.2041,99136.0
2015-08-20 14:35:00,74.08,74.22,74.07,74.16,69316.0,69.2041,69.3349,69.1947,69.2788,69316.0
2015-08-20 14:40:00,74.16,74.16,73.98,74.04,59812.0,69.2788,69.2788,69.1107,69.1667,59812.0
2015-08-20 14:45:00,74.05,74.09,74.0,74.06,89127.0,69.1761,69.2134,69.1294,69.1854,89127.0
2015-08-20 14:50:00,74.07,74.14,74.05,74.11,138401.0,69.1947,69.2601,69.1761,69.2321,138401.0
2015-08-20 14:55:00,74.11,74.21,74.1,74.15,159187.0,69.2321,69.3255,69.2228,69.2695,159187.0
2015-08-20 15:00:00,74.16,74.3,74.09,74.27,155953.0,69.2788,69.4096,69.2134,69.3816,155953.0
2015-08-20 15:05:00,74.27,74.27,74.15,74.17,83343.0,69.3816,69.3816,69.2695,69.2882,83343.0
2015-08-20 15:10:00,74.17,74.18,74.03,74.04,140154.0,69.2882,69.2975,69.1574,69.1667,140154.0
2015-08-20 15:15:00,74.04,74.21,73.94,74.14,160565.0,69.1667,69.3255,69.0733,69.2601,160565.0
2015-08-20 15:20:00,74.14,74.18,74.11,74.13,88158.0,69.2601,69.2975,69.2321,69.2508,88158.0
2015-08-20 15:25:00,74.13,74.26,74.08,74.25,108711.0,69.2508,69.3722,69.2041,69.3629,108711.0
2015-08-20 15:30:00,74.25,74.3,74.22,74.24,138751.0,69.3629,69.4096,69.3349,69.3536,138751.0
2015-08-20 15:35:00,74.25,74.33,74.24,74.25,255889.0,69.3629,69.4376,69.3536,69.3629,255889.0
2015-08-20 15:40:00,74.25,74.4,74.22,74.38,256525.0,69.3629,69.503,69.3349,69.4843,256525.0
2015-08-20 15:45:00,74.37,74.42,74.28,74.33,411679.0,69.475,69.5217,69.3909,69.4376,411679.0
2015-08-20 15:50:00,74.32,74.34,74.21,74.21,385588.0,69.4283,69.447,69.3255,69.3255,385588.0
2015-08-20 15:55:00,74.21,74.25,73.95,73.98,735883.0,69.3255,69.3629,69.0826,69.1107,735883.0
2015-08-21 09:30:00,72.5,73.09,72.34,72.47,1079277.0,67.7281,68.2792,67.5786,67.7001,1079277.0
2015-08-21 09:35:00,72.46,72.68,72.44,72.55,269738.0,67.6907,67.8962,67.672,67.7748,269738.0
2015-08-21 09:40:00,72.55,72.65,72.48,72.52,182982.0,67.7748,67.8682,67.7094,67.7468,182982.0
2015-08-21 09:45:00,72.51,72.89,72.37,72.87,209491.0,67.7374,68.0924,67.6066,68.0737,209491.0
2015-08-21 09:50:00,72.87,73.01,72.81,72.94,183212.0,68.0737,68.2045,68.0177,68.1391,183212.0
2015-08-21 09:55:00,72.94,73.34,72.9,73.28,171888.0,68.1391,68.5128,68.1018,68.4567,171888.0
2015-08-21 10:00:00,73.28,73.62,73.26,73.48,281378.0,68.4567,68.7744,68.4381,68.6436,281378.0
2015-08-21 10:05:00,73.49,73.56,73.36,73.47,182819.0,68.6529,68.7183,68.5315,68.6342,182819.0
2015-08-21 10:10:00,73.47,73.47,72.94,72.97,150213.0,68.6342,68.6342,68.1391,68.1671,150213.0
2015-08-21 10:15:00,72.97,73.04,72.94,73.03,77004.0,68.1671,68.2325,68.1391,68.2232,77004.0
2015-08-21 10:20:00,73.02,73.26,73.02,73.11,87962.0,68.2139,68.4381,68.2139,68.2979,87962.0
2015-08-21 10:25:00,73.1,73.16,73.02,73.09,64187.0,68.2886,68.3446,68.2139,68.2792,64187.0
2015-08-21 10:30:00,73.09,73.16,72.92,72.92,175159.0,68.2792,68.3446,68.1204,68.1204,175159.0
2015-08-21 10:35:00,72.93,72.94,72.55,72.64,121101.0,68.1298,68.1391,67.7748,67.8589,121101.0
2015-08-21 10:40:00,72.63,72.72,72.57,72.67,92514.0,67.8495,67.9336,67.7935,67.8869,92514.0
2015-08-21 10:45:00,72.68,72.72,72.52,72.56,108202.0,67.8962,67.9336,67.7468,67.7841,108202.0
2015-08-21 10:50:00,72.57,72.71,72.54,72.67,80527.0,67.7935,67.9243,67.7654,67.8869,80527.0
2015-08-21 10:55:00,72.67,72.77,72.62,72.73,113612.0,67.8869,67.9803,67.8402,67.9429,113612.0
2015-08-21 11:00:00,72.73,72.81,72.64,72.66,98420.0,67.9429,68.0177,67.8589,67.8776,98420.0
2015-08-21 11:05:00,72.66,72.78,72.63,72.64,114791.0,67.8776,67.9897,67.8495,67.8589,114791.0
2015-08-21 11:10:00,72.64,72.66,72.31,72.35,185338.0,67.8589,67.8776,67.5506,67.588,185338.0
2015-08-21 11:15:00,72.34,72.52,72.3,72.44,112553.0,67.5786,67.7468,67.5412,67.672,112553.0
2015-08-21 11:20:00,72.44,72.47,72.28,72.28,110417.0,67.672,67.7001,67.5226,67.5226,110417.0
2015-08-21 11:25:00,72.28,72.28,72.11,72.18,164559.0,67.5226,67.5226,67.3638,67.4291,164559.0
2015-08-21 11:30:00,72.17,72.4,72.11,72.25,133840.0,67.4198,67.6347,67.3638,67.4945,133840.0
2015-08-21 11:35:00,72.23,72.23,71.9,71.98,260680.0,67.4759,67.4759,67.1676,67.2423,260680.0
2015-08-21 11:40:00,71.98,72.2,71.96,72.13,114366.0,67.2423,67.4478,67.2236,67.3824,114366.0
2015-08-21 11:45:00,72.14,72.21,72.1,72.2,55349.0,67.3918,67.4572,67.3544,67.4478,55349.0
2015-08-21 11:50:00,72.21,72.28,72.18,72.21,107573.0,67.4572,67.5226,67.4291,67.4572,107573.0
2015-08-21 11:55:00,72.21,72.37,72.21,72.34,74051.0,67.4572,67.6066,67.4572,67.5786,74051.0
2015-08-21 12:00:00,72.32,72.39,72.25,72.38,95389.0,67.5599,67.6253,67.4945,67.616,95389.0
2015-08-21 12:05:00,72.35,72.41,72.24,72.34,61868.0,67.588,67.644,67.4852,67.5786,61868.0
2015-08-21 12:10:00,72.35,72.47,72.05,72.08,143541.0,67.588,67.7001,67.3077,67.3357,143541.0
2015-08-21 12:15:00,72.06,72.3,72.0,72.29,134923.0,67.317,67.5412,67.261,67.5319,134923.0
2015-08-21 12:20:00,72.3,72.32,72.08,72.11,212029.0,67.5412,67.5599,67.3357,67.3638,212029.0
2015-08-21 12:25:00,72.1,72.27,72.1,72.18,99275.0,67.3544,67.5132,67.3544,67.4291,99275.0
2015-08-21 12:30:00,72.18,72.35,72.11,72.32,106184.0,67.4291,67.588,67.3638,67.5599,106184.0
2015-08-21 12:35:00,72.33,72.34,72.12,72.12,68155.0,67.5693,67.5786,67.3731,67.3731,68155.0
2015-08-21 12:40:00,72.12,72.12,71.97,72.04,102940.0,67.3731,67.3731,67.233,67.2984,102940.0
2015-08-21 12:45:00,72.04,72.06,71.98,72.03,71785.0,67.2984,67.317,67.2423,67.289,71785.0
2015-08-21 12:50:00,72.04,72.07,71.94,72.03,75435.0,67.2984,67.3264,67.2049,67.289,75435.0
2015-08-21 12:55:00,72.02,72.05,71.81,71.81,175941.0,67.2797,67.3077,67.0835,67.0835,175941.0
2015-08-21 13:00:00,71.81,71.93,71.68,71.77,222267.0,67.0835,67.1956,66.9621,67.0461,222267.0
2015-08-21 13:05:00,71.78,71.8,71.68,71.69,113851.0,67.0555,67.0742,66.9621,66.9714,113851.0
2015-08-21 13:10:00,71.68,71.96,71.66,71.92,96590.0,66.9621,67.2236,66.9434,67.1863,96590.0
2015-08-21 13:15:00,71.94,71.99,71.89,71.98,79692.0,67.2049,67.2516,67.1582,67.2423,79692.0
2015-08-21 13:20:00,71.96,72.06,71.94,72.06,83956.0,67.2236,67.317,67.2049,67.317,83956.0
2015-08-21 13:25:00,72.05,72.08,71.98,72.04,88978.0,67.3077,67.3357,67.2423,67.2984,88978.0
2015-08-21 13:30:00,72.03,72.04,71.91,71.95,132559.0,67.289,67.2984,67.1769,67.2143,132559.0
2015-08-21 13:35:00,71.96,72.12,71.93,72.03,87060.0,67.2236,67.3731,67.1956,67.289,87060.0
2015-08-21 13:40:00,72.03,72.17,72.01,72.1,86315.0,67.289,67.4198,67.2703,67.3544,86315.0
2015-08-21 13:45:00,72.1,72.14,71.98,72.05,118525.0,67.3544,67.3918,67.2423,67.3077,118525.0
2015-08-21 13:50:00,72.04,72.24,72.03,72.18,158145.0,67.2984,67.4852,67.289,67.4291,158145.0
2015-08-21 13:55:00,72.19,72.31,72.14,72.27,169097.0,67.4385,67.5506,67.3918,67.5132,169097.0
2015-08-21 14:00:00,72.25,72.42,72.24,72.36,111532.0,67.4945,67.6533,67.4852,67.5973,111532.0
2015-08-21 14:05:00,72.36,72.36,72.22,72.28,94407.0,67.5973,67.5973,67.4665,67.5226,94407.0
2015-08-21 14:10:00,72.27,72.29,72.09,72.09,73011.0,67.5132,67.5319,67.3451,67.3451,73011.0
2015-08-21 14:15:00,72.1,72.22,71.97,72.05,120715.0,67.3544,67.4665,67.233,67.3077,120715.0
2015-08-21 14:20:00,72.04,72.11,71.98,72.09,115138.0,67.2984,67.3638,67.2423,67.3451,115138.0
2015-08-21 14:25:00,72.1,72.11,72.01,72.08,84356.0,67.3544,67.3638,67.2703,67.3357,84356.0
2015-08-21 14:30:00,72.08,72.19,72.05,72.08,90157.0,67.3357,67.4385,67.3077,67.3357,90157.0
2015-08-21 14:35:00,72.07,72.08,71.77,71.8,152783.0,67.3264,67.3357,67.0461,67.0742,152783.0
2015-08-21 14:40:00,71.78,71.81,71.71,71.77,116808.0,67.0555,67.0835,66.9901,67.0461,116808.0
2015-08-21 14:45:00,71.76,71.79,71.64,71.73,185146.0,67.0368,67.0648,66.9247,67.0088,185146.0
2015-08-21 14:50:00,71.72,71.74,71.53,71.66,167486.0,66.9994,67.0181,66.8219,66.9434,167486.0
2015-08-21 14:55:00,71.65,71.74,71.56,71.56,132274.0,66.934,67.0181,66.85,66.85,132274.0
2015-08-21 15:00:00,71.56,71.62,71.45,71.49,169879.0,66.85,66.906,66.7472,66.7846,169879.0
2015-08-21 15:05:00,71.48,71.5,71.29,71.3,204197.0,66.7752,66.7939,66.5977,66.6071,204197.0
2015-08-21 15:10:00,71.29,71.36,71.18,71.25,241072.0,66.5977,66.6631,66.495,66.5604,241072.0
2015-08-21 15:15:00,71.25,71.39,71.12,71.37,226561.0,66.5604,66.6911,66.4389,66.6725,226561.0
2015-08-21 15:20:00,71.37,71.43,71.26,71.4,160095.0,66.6725,66.7285,66.5697,66.7005,160095.0
2015-08-21 15:25:00,71.42,71.42,71.23,71.28,222790.0,66.7192,66.7192,66.5417,66.5884,222790.0
2015-08-21 15:30:00,71.28,71.3,71.1,71.11,270613.0,66.5884,66.6071,66.4202,66.4296,270613.0
2015-08-21 15:35:00,71.11,71.34,70.96,71.34,345766.0,66.4296,66.6444,66.2894,66.6444,345766.0
2015-08-21 15:40:00,71.33,71.55,71.31,71.42,216204.0,66.6351,66.8406,66.6164,66.7192,216204.0
2015-08-21 15:45:00,71.42,71.51,71.33,71.44,243796.0,66.7192,66.8032,66.6351,66.7379,243796.0
2015-08-21 15:50:00,71.44,71.61,71.34,71.41,628905.0,66.7379,66.8967,66.6444,66.7098,628905.0
2015-08-21 15:55:00,71.42,71.49,71.21,71.24,975676.0,66.7192,66.7846,66.523,66.551,975676.0
2015-08-24 09:30:00,64.16,66.24,60.0,63.1,2286726.0,59.937,61.8801,56.0508,58.9468,2286726.0
2015-08-24 09:35:00,63.1,67.0,63.09,66.79,941394.0,58.9468,62.5901,58.9374,62.3939,941394.0
2015-08-24 09:40:00,66.77,69.36,66.5,68.57,653351.0,62.3752,64.7948,62.123,64.0568,653351.0
2015-08-24 09:45:00,68.57,68.86,67.32,67.32,406327.0,64.0568,64.3277,62.889,62.889,406327.0
2015-08-24 09:50:00,67.33,67.33,66.55,67.24,483938.0,62.8984,62.8984,62.1697,62.8143,483938.0
2015-08-24 09:55:00,67.24,67.83,67.19,67.59,296328.0,62.8143,63.3655,62.7676,63.1413,296328.0
2015-08-24 10:00:00,67.6,68.5,67.3,68.46,186717.0,63.1506,63.9914,62.8703,63.954,186717.0
2015-08-24 10:05:00,68.5,68.7,68.0,68.65,299421.0,63.9914,64.1782,63.5243,64.1315,299421.0
2015-08-24 10:10:00,68.65,68.86,68.0,68.15,329749.0,64.1315,64.3277,63.5243,63.6644,329749.0
2015-08-24 10:15:00,68.16,68.85,68.09,68.74,269054.0,63.6737,64.3183,63.6083,64.2156,269054.0
2015-08-24 10:20:00,68.73,69.34,68.69,69.32,237786.0,64.2062,64.7761,64.1689,64.7574,237786.0
2015-08-24 10:25:00,69.34,69.43,68.76,68.77,302761.0,64.7761,64.8601,64.2342,64.2436,302761.0
2015-08-24 10:30:00,68.77,68.77,68.0,68.01,245701.0,64.2436,64.2436,63.5243,63.5336,245701.0
2015-08-24 10:35:00,68.01,68.93,68.0,68.74,197582.0,63.5336,64.3931,63.5243,64.2156,197582.0
2015-08-24 10:40:00,68.73,69.12,68.65,68.93,185229.0,64.2062,64.5706,64.1315,64.3931,185229.0
2015-08-24 10:45:00,68.96,69.08,68.63,68.9,190256.0,64.4211,64.5332,64.1128,64.365,190256.0
2015-08-24 10:50:00,68.9,69.16,68.87,69.16,142758.0,64.365,64.6079,64.337,64.6079,142758.0
2015-08-24 10:55:00,69.16,69.25,69.0,69.19,205275.0,64.6079,64.692,64.4585,64.6359,205275.0
2015-08-24 11:00:00,69.19,69.56,69.07,69.08,335131.0,64.6359,64.9816,64.5238,64.5332,335131.0
2015-08-24 11:05:00,69.07,69.22,68.97,69.12,228311.0,64.5238,64.664,64.4304,64.5706,228311.0
2015-08-24 11:10:00,69.11,69.27,69.06,69.25,177211.0,64.5612,64.7107,64.5145,64.692,177211.0
2015-08-24 11:15:00,69.25,69.29,69.2,69.29,173064.0,64.692,64.7294,64.6453,64.7294,173064.0
2015-08-24 11:20:00,69.29,69.32,68.85,69.2,241372.0,64.7294,64.7574,64.3183,64.6453,241372.0
2015-08-24 11:25:00,69.2,69.31,69.15,69.19,205817.0,64.6453,64.748,64.5986,64.6359,205817.0
2015-08-24 11:30:00,69.18,69.22,69.03,69.12,178867.0,64.6266,64.664,64.4865,64.5706,178867.0
2015-08-24 11:35:00,69.11,69.51,69.09,69.48,187339.0,64.5612,64.9349,64.5425,64.9069,187339.0
2015-08-24 11:40:00,69.48,69.74,69.47,69.73,245261.0,64.9069,65.1497,64.8975,65.1404,245261.0
2015-08-24 11:45:00,69.74,69.97,69.73,69.97,123212.0,65.1497,65.3646,65.1404,65.3646,123212.0
2015-08-24 11:50:00,69.96,70.78,69.95,70.78,226620.0,65.3553,66.1213,65.3459,66.1213,226620.0
2015-08-24 11:55:00,70.75,70.84,70.49,70.61,271753.0,66.0933,66.1773,65.8504,65.9625,271753.0
2015-08-24 12:00:00,70.6,70.62,70.28,70.4,269117.0,65.9531,65.9718,65.6542,65.7663,269117.0
2015-08-24 12:05:00,70.41,70.83,70.4,70.82,228976.0,65.7756,66.168,65.7663,66.1587,228976.0
2015-08-24 12:10:00,70.81,71.06,70.45,70.52,208834.0,66.1493,66.3829,65.813,65.8784,208834.0
2015-08-24 12:15:00,70.52,70.59,70.29,70.34,217596.0,65.8784,65.9438,65.6635,65.7103,217596.0
2015-08-24 12:20:00,70.35,70.48,70.27,70.47,96689.0,65.7196,65.841,65.6449,65.8317,96689.0
2015-08-24 12:25:00,70.46,70.52,70.37,70.44,119590.0,65.8224,65.8784,65.7383,65.8037,119590.0
2015-08-24 12:30:00,70.44,70.59,70.35,70.59,126002.0,65.8037,65.9438,65.7196,65.9438,126002.0
2015-08-24 12:35:00,70.59,70.81,70.59,70.7,57545.0,65.9438,66.1493,65.9438,66.0466,57545.0
2015-08-24 12:40:00,70.7,70.84,70.6,70.63,80527.0,66.0466,66.1773,65.9531,65.9812,80527.0
2015-08-24 12:45:00,70.63,70.63,70.13,70.19,123666.0,65.9812,65.9812,65.5141,65.5701,123666.0
2015-08-24 12:50:00,70.18,70.56,70.1,70.56,119246.0,65.5608,65.9158,65.486,65.9158,119246.0
2015-08-24 12:55:00,70.54,70.75,70.48,70.66,122933.0,65.8971,66.0933,65.841,66.0092,122933.0
2015-08-24 13:00:00,70.67,70.86,70.67,70.69,98545.0,66.0185,66.196,66.0185,66.0372,98545.0
2015-08-24 13:05:00,70.68,70.89,70.59,70.89,107462.0,66.0279,66.2241,65.9438,66.2241,107462.0
2015-08-24 13:10:00,70.9,71.0,70.71,70.8,89841.0,66.2334,66.3268,66.0559,66.14,89841.0
2015-08-24 13:15:00,70.8,70.9,70.66,70.84,98739.0,66.14,66.2334,66.0092,66.1773,98739.0
2015-08-24 13:20:00,70.83,70.83,70.51,70.52,60494.0,66.168,66.168,65.8691,65.8784,60494.0
2015-08-24 13:25:00,70.51,70.55,70.27,70.3,68002.0,65.8691,65.9064,65.6449,65.6729,68002.0
2015-08-24 13:30:00,70.3,70.3,70.1,70.13,86409.0,65.6729,65.6729,65.486,65.5141,86409.0
2015-08-24 13:35:00,70.14,70.15,69.71,69.78,152551.0,65.5234,65.5328,65.1217,65.1871,152551.0
2015-08-24 13:40:00,69.77,70.1,69.75,69.98,71636.0,65.1778,65.486,65.1591,65.3739,71636.0
2015-08-24 13:45:00,69.98,70.32,69.93,70.13,96699.0,65.3739,65.6916,65.3272,65.5141,96699.0
2015-08-24 13:50:00,70.14,70.14,69.9,69.9,75068.0,65.5234,65.5234,65.2992,65.2992,75068.0
2015-08-24 13:55:00,69.91,69.92,69.58,69.6,105810.0,65.3086,65.3179,65.0003,65.019,105810.0
2015-08-24 14:00:00,69.6,69.69,69.46,69.54,133793.0,65.019,65.103,64.8882,64.9629,133793.0
2015-08-24 14:05:00,69.55,69.56,69.38,69.45,116671.0,64.9722,64.9816,64.8134,64.8788,116671.0
2015-08-24 14:10:00,69.44,69.51,69.2,69.2,113257.0,64.8695,64.9349,64.6453,64.6453,113257.0
2015-08-24 14:15:00,69.19,69.44,69.01,69.43,156172.0,64.6359,64.8695,64.4678,64.8601,156172.0
2015-08-24 14:20:00,69.42,69.68,69.42,69.6,94592.0,64.8508,65.0937,64.8508,65.019,94592.0
2015-08-24 14:25:00,69.59,69.59,69.37,69.47,80328.0,65.0096,65.0096,64.8041,64.8975,80328.0
2015-08-24 14:30:00,69.46,69.63,69.38,69.44,118513.0,64.8882,65.047,64.8134,64.8695,118513.0
2015-08-24 14:35:00,69.44,69.59,69.38,69.39,110372.0,64.8695,65.0096,64.8134,64.8228,110372.0
2015-08-24 14:40:00,69.38,69.38,69.1,69.12,97645.0,64.8134,64.8134,64.5519,64.5706,97645.0
2015-08-24 14:45:00,69.12,69.12,68.75,68.85,147621.0,64.5706,64.5706,64.2249,64.3183,147621.0
2015-08-24 14:50:00,68.84,68.86,68.44,68.44,166605.0,64.309,64.3277,63.9353,63.9353,166605.0
2015-08-24 14:55:00,68.42,68.53,68.21,68.26,201770.0,63.9166,64.0194,63.7204,63.7672,201770.0
2015-08-24 15:00:00,68.26,68.52,67.9,68.33,282796.0,63.7672,64.01,63.4309,63.8325,282796.0
2015-08-24 15:05:00,68.33,68.8,68.29,68.8,175960.0,63.8325,64.2716,63.7952,64.2716,175960.0
2015-08-24 15:10:00,68.79,68.8,68.4,68.6,192588.0,64.2623,64.2716,63.8979,64.0848,192588.0
2015-08-24 15:15:00,68.57,68.57,68.15,68.18,167788.0,64.0568,64.0568,63.6644,63.6924,167788.0
2015-08-24 15:20:00,68.17,68.28,67.97,68.2,260409.0,63.6831,63.7858,63.4962,63.7111,260409.0
2015-08-24 15:25:00,68.23,68.47,68.09,68.14,229726.0,63.7391,63.9633,63.6083,63.6551,229726.0
2015-08-24 15:30:00,68.13,68.26,67.95,68.26,219695.0,63.6457,63.7672,63.4776,63.7672,219695.0
2015-08-24 15:35:00,68.25,69.2,68.25,69.2,245085.0,63.7578,64.6453,63.7578,64.6453,245085.0
2015-08-24 15:40:00,69.17,69.44,68.9,69.44,235411.0,64.6173,64.8695,64.365,64.8695,235411.0
2015-08-24 15:45:00,69.42,69.92,69.01,69.02,281541.0,64.8508,65.3179,64.4678,64.4771,281541.0
2015-08-24 15:50:00,69.03,69.28,68.9,69.28,329735.0,64.4865,64.72,64.365,64.72,329735.0
2015-08-24 15:55:00,69.28,69.28,68.37,68.37,504394.0,64.72,64.72,63.8699,63.8699,504394.0
2015-08-25 09:30:00,71.69,71.8,70.78,71.18,207262.0,66.9714,67.0742,66.1213,66.495,207262.0
2015-08-25 09:35:00,71.17,71.69,70.0,70.34,839296.0,66.4856,66.9714,65.3926,65.7103,839296.0
2015-08-25 09:40:00,70.32,70.38,69.61,69.93,333862.0,65.6916,65.7476,65.0283,65.3272,333862.0
2015-08-25 09:45:00,69.94,70.12,69.79,69.84,215768.0,65.3366,65.5047,65.1965,65.2432,215768.0
2015-08-25 09:50:00,69.84,70.25,69.76,69.78,262063.0,65.2432,65.6262,65.1684,65.1871,262063.0
2015-08-25 09:55:00,69.78,69.95,69.62,69.94,227703.0,65.1871,65.3459,65.0376,65.3366,227703.0
2015-08-25 10:00:00,69.94,70.1,69.69,69.99,187281.0,65.3366,65.486,65.103,65.3833,187281.0
2015-08-25 10:05:00,70.0,70.09,69.7,69.84,156422.0,65.3926,65.4767,65.1124,65.2432,156422.0
2015-08-25 10:10:00,69.84,70.03,69.66,69.99,175946.0,65.2432,65.4207,65.075,65.3833,175946.0
2015-08-25 10:15:00,69.99,70.16,69.83,69.84,180986.0,65.3833,65.5421,65.2338,65.2432,180986.0
2015-08-25 10:20:00,69.87,69.88,69.56,69.61,91330.0,65.2712,65.2805,64.9816,65.0283,91330.0
2015-08-25 10:25:00,69.61,69.72,69.55,69.69,119523.0,65.0283,65.1311,64.9722,65.103,119523.0
2015-08-25 10:30:00,69.7,69.7,69.25,69.29,170118.0,65.1124,65.1124,64.692,64.7294,170118.0
2015-08-25 10:35:00,69.28,69.3,69.12,69.17,224112.0,64.72,64.7387,64.5706,64.6173,224112.0
2015-08-25 10:40:00,69.18,69.42,69.17,69.33,197476.0,64.6266,64.8508,64.6173,64.7667,197476.0
2015-08-25 10:45:00,69.33,69.38,69.1,69.26,93624.0,64.7667,64.8134,64.5519,64.7013,93624.0
2015-08-25 10:50:00,69.26,69.44,69.25,69.37,62902.0,64.7013,64.8695,64.692,64.8041,62902.0
2015-08-25 10:55:00,69.36,69.5,69.3,69.48,75464.0,64.7948,64.9255,64.7387,64.9069,75464.0
2015-08-25 11:00:00,69.48,69.72,69.47,69.61,93363.0,64.9069,65.1311,64.8975,65.0283,93363.0
2015-08-25 11:05:00,69.61,69.78,69.61,69.76,97900.0,65.0283,65.1871,65.0283,65.1684,97900.0
2015-08-25 11:10:00,69.78,70.02,69.75,69.93,126112.0,65.1871,65.4113,65.1591,65.3272,126112.0
2015-08-25 11:15:00,69.94,70.1,69.94,70.08,128871.0,65.3366,65.486,65.3366,65.4674,128871.0
2015-08-25 11:20:00,70.08,70.31,70.07,70.14,90318.0,65.4674,65.6822,65.458,65.5234,90318.0
2015-08-25 11:25:00,70.14,70.27,70.1,70.23,132487.0,65.5234,65.6449,65.486,65.6075,132487.0
2015-08-25 11:30:00,70.22,70.31,70.1,70.14,186983.0,65.5982,65.6822,65.486,65.5234,186983.0
2015-08-25 11:35:00,70.14,70.14,69.98,70.02,86953.0,65.5234,65.5234,65.3739,65.4113,86953.0
2015-08-25 11:40:00,70.01,70.15,69.92,70.14,100820.0,65.402,65.5328,65.3179,65.5234,100820.0
2015-08-25 11:45:00,70.13,70.41,70.05,70.41,83450.0,65.5141,65.7756,65.4393,65.7756,83450.0
2015-08-25 11:50:00,70.4,70.47,70.32,70.36,118649.0,65.7663,65.8317,65.6916,65.7289,118649.0
2015-08-25 11:55:00,70.36,70.37,70.21,70.23,83869.0,65.7289,65.7383,65.5888,65.6075,83869.0
2015-08-25 12:00:00,70.23,70.33,70.19,70.33,100673.0,65.6075,65.7009,65.5701,65.7009,100673.0
2015-08-25 12:05:00,70.32,70.44,70.31,70.37,73435.0,65.6916,65.8037,65.6822,65.7383,73435.0
2015-08-25 12:10:00,70.38,70.44,70.37,70.44,59907.0,65.7476,65.8037,65.7383,65.8037,59907.0
2015-08-25 12:15:00,70.44,70.52,70.29,70.43,186204.0,65.8037,65.8784,65.6635,65.7943,186204.0
2015-08-25 12:20:00,70.43,70.73,70.42,70.66,101596.0,65.7943,66.0746,65.785,66.0092,101596.0
2015-08-25 12:25:00,70.66,70.67,70.56,70.59,79476.0,66.0092,66.0185,65.9158,65.9438,79476.0
2015-08-25 12:30:00,70.58,70.75,70.56,70.7,112666.0,65.9345,66.0933,65.9158,66.0466,112666.0
2015-08-25 12:35:00,70.71,70.71,70.37,70.39,94772.0,66.0559,66.0559,65.7383,65.757,94772.0
2015-08-25 12:40:00,70.39,70.53,70.38,70.53,32265.0,65.757,65.8877,65.7476,65.8877,32265.0
2015-08-25 12:45:00,70.52,70.56,70.41,70.52,104391.0,65.8784,65.9158,65.7756,65.8784,104391.0
2015-08-25 12:50:00,70.52,70.65,70.36,70.37,50846.0,65.8784,65.9998,65.7289,65.7383,50846.0
2015-08-25 12:55:00,70.37,70.39,70.26,70.27,73230.0,65.7383,65.757,65.6355,65.6449,73230.0
2015-08-25 13:00:00,70.27,70.32,70.05,70.21,78195.0,65.6449,65.6916,65.4393,65.5888,78195.0
2015-08-25 13:05:00,70.22,70.26,70.02,70.02,80321.0,65.5982,65.6355,65.4113,65.4113,80321.0
2015-08-25 13:10:00,70.03,70.06,69.89,69.92,119856.0,65.4207,65.4487,65.2899,65.3179,119856.0
2015-08-25 13:15:00,69.91,70.03,69.73,69.75,73209.0,65.3086,65.4207,65.1404,65.1591,73209.0
2015-08-25 13:20:00,69.75,69.87,69.72,69.72,58167.0,65.1591,65.2712,65.1311,65.1311,58167.0
2015-08-25 13:25:00,69.73,69.74,69.13,69.15,128542.0,65.1404,65.1497,64.5799,64.5986,128542.0
2015-08-25 13:30:00,69.14,69.32,69.07,69.23,116389.0,64.5892,64.7574,64.5238,64.6733,116389.0
2015-08-25 13:35:00,69.24,69.45,69.23,69.31,53677.0,64.6827,64.8788,64.6733,64.748,53677.0
2015-08-25 13:40:00,69.31,69.31,69.01,69.03,61396.0,64.748,64.748,64.4678,64.4865,61396.0
2015-08-25 13:45:00,69.03,69.3,69.0,69.21,64716.0,64.4865,64.7387,64.4585,64.6546,64716.0
2015-08-25 13:50:00,69.21,69.42,69.17,69.36,56155.0,64.6546,64.8508,64.6173,64.7948,56155.0
2015-08-25 13:55:00,69.35,69.55,69.31,69.33,54192.0,64.7854,64.9722,64.748,64.7667,54192.0
2015-08-25 14:00:00,69.33,69.43,69.21,69.23,49425.0,64.7667,64.8601,64.6546,64.6733,49425.0
2015-08-25 14:05:00,69.23,69.29,69.07,69.09,111410.0,64.6733,64.7294,64.5238,64.5425,111410.0
2015-08-25 14:10:00,69.09,69.18,69.02,69.05,90684.0,64.5425,64.6266,64.4771,64.5052,90684.0
2015-08-25 14:15:00,69.06,69.26,69.01,69.25,93807.0,64.5145,64.7013,64.4678,64.692,93807.0
2015-08-25 14:20:00,69.25,69.39,69.09,69.13,111024.0,64.692,64.8228,64.5425,64.5799,111024.0
2015-08-25 14:25:00,69.14,69.24,69.02,69.13,86448.0,64.5892,64.6827,64.4771,64.5799,86448.0
2015-08-25 14:30:00,69.12,69.36,69.1,69.18,80672.0,64.5706,64.7948,64.5519,64.6266,80672.0
2015-08-25 14:35:00,69.17,69.24,68.98,69.08,129812.0,64.6173,64.6827,64.4398,64.5332,129812.0
2015-08-25 14:40:00,69.09,69.26,69.08,69.13,76231.0,64.5425,64.7013,64.5332,64.5799,76231.0
2015-08-25 14:45:00,69.14,69.46,69.07,69.43,83895.0,64.5892,64.8882,64.5238,64.8601,83895.0
2015-08-25 14:50:00,69.44,69.51,69.33,69.34,128033.0,64.8695,64.9349,64.7667,64.7761,128033.0
2015-08-25 14:55:00,69.34,69.51,69.34,69.42,71775.0,64.7761,64.9349,64.7761,64.8508,71775.0
2015-08-25 15:00:00,69.4,69.59,69.4,69.48,135709.0,64.8321,65.0096,64.8321,64.9069,135709.0
2015-08-25 15:05:00,69.48,69.49,69.19,69.28,91780.0,64.9069,64.9162,64.6359,64.72,91780.0
2015-08-25 15:10:00,69.28,69.33,69.18,69.18,62223.0,64.72,64.7667,64.6266,64.6266,62223.0
2015-08-25 15:15:00,69.17,69.17,68.85,68.87,172092.0,64.6173,64.6173,64.3183,64.337,172092.0
2015-08-25 15:20:00,68.86,68.88,68.51,68.54,258718.0,64.3277,64.3463,64.0007,64.0287,258718.0
2015-08-25 15:25:00,68.54,68.65,68.36,68.46,196812.0,64.0287,64.1315,63.8606,63.954,196812.0
2015-08-25 15:30:00,68.43,68.53,68.24,68.42,339742.0,63.926,64.0194,63.7485,63.9166,339742.0
2015-08-25 15:35:00,68.41,68.55,68.04,68.1,287377.0,63.9073,64.0381,63.5616,63.6177,287377.0
2015-08-25 15:40:00,68.08,68.36,67.89,67.96,302561.0,63.599,63.8606,63.4215,63.4869,302561.0
2015-08-25 15:45:00,67.96,67.96,67.4,67.51,291369.0,63.4869,63.4869,62.9638,63.0665,291369.0
2015-08-25 15:50:00,67.51,68.1,67.39,68.01,389386.0,63.0665,63.6177,62.9544,63.5336,389386.0
2015-08-25 15:55:00,68.0,68.01,66.6,66.84,1031277.0,63.5243,63.5336,62.2164,62.4406,1031277.0
2015-08-26 09:30:00,69.37,69.64,68.99,69.16,415886.0,64.8041,65.0563,64.4491,64.6079,415886.0
2015-08-26 09:35:00,69.19,69.19,68.62,69.06,236850.0,64.6359,64.6359,64.1035,64.5145,236850.0
2015-08-26 09:40:00,69.07,69.17,68.71,68.79,205957.0,64.5238,64.6173,64.1875,64.2623,205957.0
2015-08-26 09:45:00,68.79,69.28,68.63,69.28,150938.0,64.2623,64.72,64.1128,64.72,150938.0
2015-08-26 09:50:00,69.28,69.28,68.77,68.78,125920.0,64.72,64.72,64.2436,64.2529,125920.0
2015-08-26 09:55:00,68.8,69.18,68.77,68.97,123273.0,64.2716,64.6266,64.2436,64.4304,123273.0
2015-08-26 10:00:00,68.98,69.25,68.8,69.2,133605.0,64.4398,64.692,64.2716,64.6453,133605.0
2015-08-26 10:05:00,69.19,69.4,69.08,69.18,122304.0,64.6359,64.8321,64.5332,64.6266,122304.0
2015-08-26 10:10:00,69.19,69.29,68.92,69.17,124039.0,64.6359,64.7294,64.3837,64.6173,124039.0
2015-08-26 10:15:00,69.17,69.18,68.38,68.45,191742.0,64.6173,64.6266,63.8793,63.9447,191742.0
2015-08-26 10:20:00,68.46,68.73,68.34,68.71,101687.0,63.954,64.2062,63.8419,64.1875,101687.0
2015-08-26 10:25:00,68.69,68.91,68.66,68.67,135628.0,64.1689,64.3744,64.1408,64.1502,135628.0
2015-08-26 10:30:00,68.7,69.3,68.52,69.11,126901.0,64.1782,64.7387,64.01,64.5612,126901.0
2015-08-26 10:35:00,69.11,69.2,68.83,69.03,92833.0,64.5612,64.6453,64.2996,64.4865,92833.0
2015-08-26 10:40:00,69.03,69.03,68.77,68.93,66481.0,64.4865,64.4865,64.2436,64.3931,66481.0
2015-08-26 10:45:00,68.89,68.91,68.55,68.78,98943.0,64.3557,64.3744,64.0381,64.2529,98943.0
2015-08-26 10:50:00,68.77,69.11,68.69,69.08,73000.0,64.2436,64.5612,64.1689,64.5332,73000.0
2015-08-26 10:55:00,69.07,69.07,68.67,68.74,61841.0,64.5238,64.5238,64.1502,64.2156,61841.0
2015-08-26 11:00:00,68.74,68.8,68.42,68.73,67213.0,64.2156,64.2716,63.9166,64.2062,67213.0
2015-08-26 11:05:00,68.72,68.82,68.51,68.52,68993.0,64.1969,64.2903,64.0007,64.01,68993.0
2015-08-26 11:10:00,68.54,68.61,68.37,68.53,101474.0,64.0287,64.0941,63.8699,64.0194,101474.0
2015-08-26 11:15:00,68.54,68.67,68.5,68.6,66290.0,64.0287,64.1502,63.9914,64.0848,66290.0
2015-08-26 11:20:00,68.58,68.69,68.48,68.48,94954.0,64.0661,64.1689,63.9727,63.9727,94954.0
2015-08-26 11:25:00,68.49,68.7,68.49,68.59,133650.0,63.982,64.1782,63.982,64.0754,133650.0
2015-08-26 11:30:00,68.59,68.68,68.22,68.26,111979.0,64.0754,64.1595,63.7298,63.7672,111979.0
2015-08-26 11:35:00,68.26,68.26,68.07,68.09,82115.0,63.7672,63.7672,63.5897,63.6083,82115.0
2015-08-26 11:40:00,68.09,68.51,68.07,68.44,128652.0,63.6083,64.0007,63.5897,63.9353,128652.0
2015-08-26 11:45:00,68.41,68.48,68.18,68.4,100147.0,63.9073,63.9727,63.6924,63.8979,100147.0
2015-08-26 11:50:00,68.4,68.58,68.33,68.37,105839.0,63.8979,64.0661,63.8325,63.8699,105839.0
2015-08-26 11:55:00,68.37,68.44,68.22,68.27,102643.0,63.8699,63.9353,63.7298,63.7765,102643.0
2015-08-26 12:00:00,68.27,68.27,68.04,68.06,110908.0,63.7765,63.7765,63.5616,63.5803,110908.0
2015-08-26 12:05:00,68.03,68.3,68.02,68.21,74536.0,63.5523,63.8045,63.543,63.7204,74536.0
2015-08-26 12:10:00,68.22,68.34,68.15,68.29,75208.0,63.7298,63.8419,63.6644,63.7952,75208.0
2015-08-26 12:15:00,68.27,68.5,68.19,68.43,95109.0,63.7765,63.9914,63.7018,63.926,95109.0
2015-08-26 12:20:00,68.45,68.51,68.26,68.31,97176.0,63.9447,64.0007,63.7672,63.8139,97176.0
2015-08-26 12:25:00,68.32,68.42,68.21,68.24,104214.0,63.8232,63.9166,63.7204,63.7485,104214.0
2015-08-26 12:30:00,68.24,68.29,68.01,68.03,73493.0,63.7485,63.7952,63.5336,63.5523,73493.0
2015-08-26 12:35:00,68.01,68.17,68.0,68.02,64112.0,63.5336,63.6831,63.5243,63.543,64112.0
2015-08-26 12:40:00,68.01,68.08,67.96,68.02,99736.0,63.5336,63.599,63.4869,63.543,99736.0
2015-08-26 12:45:00,68.0,68.17,67.9,68.14,75658.0,63.5243,63.6831,63.4309,63.6551,75658.0
2015-08-26 12:50:00,68.12,68.36,68.07,68.35,65644.0,63.6364,63.8606,63.5897,63.8512,65644.0
2015-08-26 12:55:00,68.35,68.66,68.35,68.65,83688.0,63.8512,64.1408,63.8512,64.1315,83688.0
2015-08-26 13:00:00,68.65,68.86,68.56,68.65,100838.0,64.1315,64.3277,64.0474,64.1315,100838.0
2015-08-26 13:05:00,68.67,68.73,68.47,68.67,96701.0,64.1502,64.2062,63.9633,64.1502,96701.0
2015-08-26 13:10:00,68.68,68.81,68.55,68.65,68497.0,64.1595,64.281,64.0381,64.1315,68497.0
2015-08-26 13:15:00,68.62,68.71,68.51,68.61,79888.0,64.1035,64.1875,64.0007,64.0941,79888.0
2015-08-26 13:20:00,68.62,69.01,68.62,68.98,79141.0,64.1035,64.4678,64.1035,64.4398,79141.0
2015-08-26 13:25:00,68.95,69.02,68.82,69.01,53101.0,64.4117,64.4771,64.2903,64.4678,53101.0
2015-08-26 13:30:00,69.0,69.0,68.82,68.99,57459.0,64.4585,64.4585,64.2903,64.4491,57459.0
2015-08-26 13:35:00,69.03,69.25,69.0,69.2,74825.0,64.4865,64.692,64.4585,64.6453,74825.0
2015-08-26 13:40:00,69.2,69.26,69.1,69.14,88842.0,64.6453,64.7013,64.5519,64.5892,88842.0
2015-08-26 13:45:00,69.14,69.26,69.07,69.16,87089.0,64.5892,64.7013,64.5238,64.6079,87089.0
2015-08-26 13:50:00,69.15,69.37,69.11,69.19,101099.0,64.5986,64.8041,64.5612,64.6359,101099.0
2015-08-26 13:55:00,69.17,69.34,69.11,69.32,65816.0,64.6173,64.7761,64.5612,64.7574,65816.0
2015-08-26 14:00:00,69.32,69.37,69.17,69.18,104549.0,64.7574,64.8041,64.6173,64.6266,104549.0
2015-08-26 14:05:00,69.17,69.32,69.14,69.3,112493.0,64.6173,64.7574,64.5892,64.7387,112493.0
2015-08-26 14:10:00,69.28,69.39,68.99,69.1,119015.0,64.72,64.8228,64.4491,64.5519,119015.0
2015-08-26 14:15:00,69.1,69.16,68.76,68.86,80263.0,64.5519,64.6079,64.2342,64.3277,80263.0
2015-08-26 14:20:00,68.87,69.03,68.81,69.01,58004.0,64.337,64.4865,64.281,64.4678,58004.0
2015-08-26 14:25:00,68.99,69.14,68.97,69.11,57014.0,64.4491,64.5892,64.4304,64.5612,57014.0
2015-08-26 14:30:00,69.11,69.3,69.07,69.29,150971.0,64.5612,64.7387,64.5238,64.7294,150971.0
2015-08-26 14:35:00,69.27,69.46,69.25,69.45,84166.0,64.7107,64.8882,64.692,64.8788,84166.0
2015-08-26 14:40:00,69.45,69.66,69.44,69.59,140562.0,64.8788,65.075,64.8695,65.0096,140562.0
2015-08-26 14:45:00,69.56,69.85,69.4,69.47,198324.0,64.9816,65.2525,64.8321,64.8975,198324.0
2015-08-26 14:50:00,69.47,69.66,69.47,69.54,79963.0,64.8975,65.075,64.8975,64.9629,79963.0
2015-08-26 14:55:00,69.54,69.69,69.41,69.65,91721.0,64.9629,65.103,64.8415,65.0657,91721.0
2015-08-26 15:00:00,69.66,69.67,69.48,69.51,91205.0,65.075,65.0844,64.9069,64.9349,91205.0
2015-08-26 15:05:00,69.54,69.93,69.53,69.89,113480.0,64.9629,65.3272,64.9536,65.2899,113480.0
2015-08-26 15:10:00,69.89,70.24,69.88,70.19,261942.0,65.2899,65.6168,65.2805,65.5701,261942.0
2015-08-26 15:15:00,70.19,70.32,69.99,70.23,181627.0,65.5701,65.6916,65.3833,65.6075,181627.0
2015-08-26 15:20:00,70.26,70.41,69.98,70.13,197978.0,65.6355,65.7756,65.3739,65.5141,197978.0
2015-08-26 15:25:00,70.12,70.21,69.95,70.0,192306.0,65.5047,65.5888,65.3459,65.3926,192306.0
2015-08-26 15:30:00,70.02,70.38,69.98,70.33,150829.0,65.4113,65.7476,65.3739,65.7009,150829.0
2015-08-26 15:35:00,70.33,70.36,70.14,70.24,178637.0,65.7009,65.7289,65.5234,65.6168,178637.0
2015-08-26 15:40:00,70.26,70.84,70.18,70.62,251169.0,65.6355,66.1773,65.5608,65.9718,251169.0
2015-08-26 15:45:00,70.65,70.82,70.48,70.54,304662.0,65.9998,66.1587,65.841,65.8971,304662.0
2015-08-26 15:50:00,70.53,70.99,70.53,70.85,342491.0,65.8877,66.3175,65.8877,66.1867,342491.0
2015-08-26 15:55:00,70.86,70.86,70.42,70.74,623636.0,66.196,66.196,65.785,66.0839,623636.0
2015-08-27 09:30:00,71.94,72.19,71.62,71.64,503747.0,67.2049,67.4385,66.906,66.9247,503747.0
2015-08-27 09:35:00,71.66,72.1,71.63,71.96,207960.0,66.9434,67.3544,66.9153,67.2236,207960.0
2015-08-27 09:40:00,71.99,72.24,71.92,72.14,261025.0,67.2516,67.4852,67.1863,67.3918,261025.0
2015-08-27 09:45:00,72.17,72.26,72.01,72.05,185450.0,67.4198,67.5039,67.2703,67.3077,185450.0
2015-08-27 09:50:00,72.1,72.15,71.73,71.79,113872.0,67.3544,67.4011,67.0088,67.0648,113872.0
2015-08-27 09:55:00,71.79,71.89,71.66,71.87,99852.0,67.0648,67.1582,66.9434,67.1395,99852.0
2015-08-27 10:00:00,71.83,71.95,71.73,71.79,136629.0,67.1022,67.2143,67.0088,67.0648,136629.0
2015-08-27 10:05:00,71.79,71.86,71.58,71.86,162207.0,67.0648,67.1302,66.8686,67.1302,162207.0
2015-08-27 10:10:00,71.9,72.01,71.8,71.8,115263.0,67.1676,67.2703,67.0742,67.0742,115263.0
2015-08-27 10:15:00,71.79,71.88,71.63,71.8,96830.0,67.0648,67.1489,66.9153,67.0742,96830.0
2015-08-27 10:20:00,71.81,71.88,71.7,71.87,95969.0,67.0835,67.1489,66.9807,67.1395,95969.0
2015-08-27 10:25:00,71.87,71.87,71.65,71.71,88703.0,67.1395,67.1395,66.934,66.9901,88703.0
2015-08-27 10:30:00,71.69,71.75,71.58,71.63,122033.0,66.9714,67.0274,66.8686,66.9153,122033.0
2015-08-27 10:35:00,71.62,71.78,71.6,71.61,88167.0,66.906,67.0555,66.8873,66.8967,88167.0
2015-08-27 10:40:00,71.61,71.83,71.59,71.82,81542.0,66.8967,67.1022,66.878,67.0928,81542.0
2015-08-27 10:45:00,71.81,72.06,71.77,72.04,109420.0,67.0835,67.317,67.0461,67.2984,109420.0
2015-08-27 10:50:00,72.0,72.1,71.95,72.03,152059.0,67.261,67.3544,67.2143,67.289,152059.0
2015-08-27 10:55:00,72.04,72.07,71.97,72.02,102770.0,67.2984,67.3264,67.233,67.2797,102770.0
2015-08-27 11:00:00,72.03,72.12,71.96,72.03,94352.0,67.289,67.3731,67.2236,67.289,94352.0
2015-08-27 11:05:00,72.03,72.17,72.0,72.01,72010.0,67.289,67.4198,67.261,67.2703,72010.0
2015-08-27 11:10:00,72.02,72.11,71.97,71.99,85377.0,67.2797,67.3638,67.233,67.2516,85377.0
2015-08-27 11:15:00,72.01,72.04,71.89,71.9,134077.0,67.2703,67.2984,67.1582,67.1676,134077.0
2015-08-27 11:20:00,71.9,71.95,71.75,71.91,79214.0,67.1676,67.2143,67.0274,67.1769,79214.0
2015-08-27 11:25:00,71.91,71.94,71.65,71.72,92873.0,67.1769,67.2049,66.934,66.9994,92873.0
2015-08-27 11:30:00,71.73,71.82,71.69,71.8,81785.0,67.0088,67.0928,66.9714,67.0742,81785.0
2015-08-27 11:35:00,71.8,71.81,71.57,71.59,55358.0,67.0742,67.0835,66.8593,66.878,55358.0
2015-08-27 11:40:00,71.6,71.72,71.6,71.67,32914.0,66.8873,66.9994,66.8873,66.9527,32914.0
2015-08-27 11:45:00,71.66,71.89,71.66,71.85,69051.0,66.9434,67.1582,66.9434,67.1209,69051.0
2015-08-27 11:50:00,71.85,71.98,71.78,71.95,72897.0,67.1209,67.2423,67.0555,67.2143,72897.0
2015-08-27 11:55:00,71.97,71.99,71.76,71.78,48128.0,67.233,67.2516,67.0368,67.0555,48128.0
2015-08-27 12:00:00,71.78,71.91,71.75,71.91,54186.0,67.0555,67.1769,67.0274,67.1769,54186.0
2015-08-27 12:05:00,71.92,72.21,71.9,72.02,78301.0,67.1863,67.4572,67.1676,67.2797,78301.0
2015-08-27 12:10:00,72.03,72.06,71.9,71.96,36022.0,67.289,67.317,67.1676,67.2236,36022.0
2015-08-27 12:15:00,71.97,72.12,71.96,72.09,43116.0,67.233,67.3731,67.2236,67.3451,43116.0
2015-08-27 12:20:00,72.07,72.17,72.05,72.1,36297.0,67.3264,67.4198,67.3077,67.3544,36297.0
2015-08-27 12:25:00,72.08,72.2,72.05,72.18,34683.0,67.3357,67.4478,67.3077,67.4291,34683.0
2015-08-27 12:30:00,72.17,72.19,72.06,72.1,41546.0,67.4198,67.4385,67.317,67.3544,41546.0
2015-08-27 12:35:00,72.09,72.23,72.06,72.17,29279.0,67.3451,67.4759,67.317,67.4198,29279.0
2015-08-27 12:40:00,72.17,72.19,72.05,72.05,35723.0,67.4198,67.4385,67.3077,67.3077,35723.0
2015-08-27 12:45:00,72.05,72.15,72.0,72.13,39981.0,67.3077,67.4011,67.261,67.3824,39981.0
2015-08-27 12:50:00,72.14,72.29,72.13,72.25,39445.0,67.3918,67.5319,67.3824,67.4945,39445.0
2015-08-27 12:55:00,72.27,72.32,72.16,72.31,33916.0,67.5132,67.5599,67.4105,67.5506,33916.0
2015-08-27 13:00:00,72.31,72.35,72.15,72.22,69619.0,67.5506,67.588,67.4011,67.4665,69619.0
2015-08-27 13:05:00,72.22,72.33,72.12,72.29,57440.0,67.4665,67.5693,67.3731,67.5319,57440.0
2015-08-27 13:10:00,72.27,72.35,72.25,72.29,57063.0,67.5132,67.588,67.4945,67.5319,57063.0
2015-08-27 13:15:00,72.3,72.35,72.14,72.15,53128.0,67.5412,67.588,67.3918,67.4011,53128.0
2015-08-27 13:20:00,72.14,72.27,72.14,72.24,59896.0,67.3918,67.5132,67.3918,67.4852,59896.0
2015-08-27 13:25:00,72.26,72.3,72.19,72.25,43088.0,67.5039,67.5412,67.4385,67.4945,43088.0
2015-08-27 13:30:00,72.25,72.32,72.19,72.2,54358.0,67.4945,67.5599,67.4385,67.4478,54358.0
2015-08-27 13:35:00,72.19,72.2,72.07,72.1,58541.0,67.4385,67.4478,67.3264,67.3544,58541.0
2015-08-27 13:40:00,72.1,72.27,72.06,72.23,49147.0,67.3544,67.5132,67.317,67.4759,49147.0
2015-08-27 13:45:00,72.22,72.22,72.04,72.11,44909.0,67.4665,67.4665,67.2984,67.3638,44909.0
2015-08-27 13:50:00,72.13,72.21,72.08,72.18,48388.0,67.3824,67.4572,67.3357,67.4291,48388.0
2015-08-27 13:55:00,72.19,72.33,72.18,72.31,48339.0,67.4385,67.5693,67.4291,67.5506,48339.0
2015-08-27 14:00:00,72.31,72.34,72.22,72.31,53445.0,67.5506,67.5786,67.4665,67.5506,53445.0
2015-08-27 14:05:00,72.3,72.32,72.18,72.18,46192.0,67.5412,67.5599,67.4291,67.4291,46192.0
2015-08-27 14:10:00,72.19,72.29,72.03,72.07,47695.0,67.4385,67.5319,67.289,67.3264,47695.0
2015-08-27 14:15:00,72.1,72.11,71.79,71.87,71149.0,67.3544,67.3638,67.0648,67.1395,71149.0
2015-08-27 14:20:00,71.88,71.95,71.81,71.9,61157.0,67.1489,67.2143,67.0835,67.1676,61157.0
2015-08-27 14:25:00,71.9,71.94,71.48,71.59,115199.0,67.1676,67.2049,66.7752,66.878,115199.0
2015-08-27 14:30:00,71.58,71.84,71.56,71.58,77396.0,66.8686,67.1115,66.85,66.8686,77396.0
2015-08-27 14:35:00,71.59,71.93,71.57,71.86,60658.0,66.878,67.1956,66.8593,67.1302,60658.0
2015-08-27 14:40:00,71.83,71.84,71.65,71.68,75157.0,67.1022,67.1115,66.934,66.9621,75157.0
2015-08-27 14:45:00,71.69,71.82,71.38,71.4,105383.0,66.9714,67.0928,66.6818,66.7005,105383.0
2015-08-27 14:50:00,71.41,71.67,71.35,71.56,54159.0,66.7098,66.9527,66.6538,66.85,54159.0
2015-08-27 14:55:00,71.55,71.59,71.14,71.2,107159.0,66.8406,66.878,66.4576,66.5136,107159.0
2015-08-27 15:00:00,71.22,71.48,70.92,70.93,136234.0,66.5323,66.7752,66.2521,66.2614,136234.0
2015-08-27 15:05:00,70.94,71.38,70.8,71.35,126198.0,66.2708,66.6818,66.14,66.6538,126198.0
2015-08-27 15:10:00,71.33,71.4,71.15,71.2,109905.0,66.6351,66.7005,66.4669,66.5136,109905.0
2015-08-27 15:15:00,71.2,71.51,71.05,71.38,111036.0,66.5136,66.8032,66.3735,66.6818,111036.0
2015-08-27 15:20:00,71.35,71.35,71.14,71.25,71715.0,66.6538,66.6538,66.4576,66.5604,71715.0
2015-08-27 15:25:00,71.26,71.72,71.16,71.66,112879.0,66.5697,66.9994,66.4763,66.9434,112879.0
2015-08-27 15:30:00,71.69,71.9,71.46,71.8,96278.0,66.9714,67.1676,66.7565,67.0742,96278.0
2015-08-27 15:35:00,71.81,71.85,71.54,71.64,76823.0,67.0835,67.1209,66.8313,66.9247,76823.0
2015-08-27 15:40:00,71.68,72.04,71.6,71.97,178006.0,66.9621,67.2984,66.8873,67.233,178006.0
2015-08-27 15:45:00,71.98,72.17,71.94,72.14,168915.0,67.2423,67.4198,67.2049,67.3918,168915.0
2015-08-27 15:50:00,72.15,72.27,72.02,72.12,179278.0,67.4011,67.5132,67.2797,67.3731,179278.0
2015-08-27 15:55:00,72.11,72.48,72.11,72.45,482647.0,67.3638,67.7094,67.3638,67.6814,482647.0
2015-08-28 09:30:00,72.1,72.25,71.92,72.07,212239.0,67.3544,67.4945,67.1863,67.3264,212239.0
2015-08-28 09:35:00,72.1,72.14,71.78,71.95,115197.0,67.3544,67.3918,67.0555,67.2143,115197.0
2015-08-28 09:40:00,71.94,72.03,71.78,71.97,116949.0,67.2049,67.289,67.0555,67.233,116949.0
2015-08-28 09:45:00,71.98,71.98,71.6,71.6,88378.0,67.2423,67.2423,66.8873,66.8873,88378.0
2015-08-28 09:50:00,71.6,71.92,71.6,71.85,116687.0,66.8873,67.1863,66.8873,67.1209,116687.0
2015-08-28 09:55:00,71.84,72.15,71.74,72.11,122373.0,67.1115,67.4011,67.0181,67.3638,122373.0
2015-08-28 10:00:00,72.13,72.17,71.98,72.01,64554.0,67.3824,67.4198,67.2423,67.2703,64554.0
2015-08-28 10:05:00,72.02,72.05,71.64,71.69,66605.0,67.2797,67.3077,66.9247,66.9714,66605.0
2015-08-28 10:10:00,71.69,71.88,71.63,71.76,52998.0,66.9714,67.1489,66.9153,67.0368,52998.0
2015-08-28 10:15:00,71.78,71.87,71.73,71.8,70770.0,67.0555,67.1395,67.0088,67.0742,70770.0
2015-08-28 10:20:00,71.8,71.87,71.65,71.75,47441.0,67.0742,67.1395,66.934,67.0274,47441.0
2015-08-28 10:25:00,71.78,71.94,71.73,71.84,46971.0,67.0555,67.2049,67.0088,67.1115,46971.0
2015-08-28 10:30:00,71.84,72.03,71.83,71.96,50778.0,67.1115,67.289,67.1022,67.2236,50778.0
2015-08-28 10:35:00,71.95,71.98,71.86,71.95,78492.0,67.2143,67.2423,67.1302,67.2143,78492.0
2015-08-28 10:40:00,71.94,72.05,71.87,72.02,90818.0,67.2049,67.3077,67.1395,67.2797,90818.0
2015-08-28 10:45:00,72.03,72.07,71.86,71.99,98695.0,67.289,67.3264,67.1302,67.2516,98695.0
2015-08-28 10:50:00,71.99,72.13,71.99,72.1,62804.0,67.2516,67.3824,67.2516,67.3544,62804.0
2015-08-28 10:55:00,72.1,72.2,72.07,72.13,39400.0,67.3544,67.4478,67.3264,67.3824,39400.0
2015-08-28 11:00:00,72.11,72.37,72.11,72.3,87077.0,67.3638,67.6066,67.3638,67.5412,87077.0
2015-08-28 11:05:00,72.31,72.4,72.28,72.37,73086.0,67.5506,67.6347,67.5226,67.6066,73086.0
2015-08-28 11:10:00,72.38,72.48,72.36,72.42,88842.0,67.616,67.7094,67.5973,67.6533,88842.0
2015-08-28 11:15:00,72.42,72.48,72.36,72.46,86057.0,67.6533,67.7094,67.5973,67.6907,86057.0
2015-08-28 11:20:00,72.46,72.58,72.46,72.52,73685.0,67.6907,67.8028,67.6907,67.7468,73685.0
2015-08-28 11:25:00,72.52,72.65,72.5,72.55,60676.0,67.7468,67.8682,67.7281,67.7748,60676.0
2015-08-28 11:30:00,72.55,72.67,72.49,72.6,61432.0,67.7748,67.8869,67.7187,67.8215,61432.0
2015-08-28 11:35:00,72.6,72.61,72.31,72.34,50423.0,67.8215,67.8308,67.5506,67.5786,50423.0
2015-08-28 11:40:00,72.32,72.33,72.17,72.21,58261.0,67.5599,67.5693,67.4198,67.4572,58261.0
2015-08-28 11:45:00,72.23,72.24,72.12,72.18,26660.0,67.4759,67.4852,67.3731,67.4291,26660.0
2015-08-28 11:50:00,72.18,72.32,72.13,72.15,31123.0,67.4291,67.5599,67.3824,67.4011,31123.0
2015-08-28 11:55:00,72.12,72.14,71.98,72.06,67528.0,67.3731,67.3918,67.2423,67.317,67528.0
2015-08-28 12:00:00,72.06,72.15,72.03,72.11,19718.0,67.317,67.4011,67.289,67.3638,19718.0
2015-08-28 12:05:00,72.11,72.17,72.05,72.07,46125.0,67.3638,67.4198,67.3077,67.3264,46125.0
2015-08-28 12:10:00,72.09,72.17,71.99,72.16,23394.0,67.3451,67.4198,67.2516,67.4105,23394.0
2015-08-28 12:15:00,72.15,72.27,72.12,72.21,23529.0,67.4011,67.5132,67.3731,67.4572,23529.0
2015-08-28 12:20:00,72.22,72.29,72.17,72.22,38884.0,67.4665,67.5319,67.4198,67.4665,38884.0
2015-08-28 12:25:00,72.21,72.31,72.19,72.22,35456.0,67.4572,67.5506,67.4385,67.4665,35456.0
2015-08-28 12:30:00,72.21,72.34,72.19,72.28,31682.0,67.4572,67.5786,67.4385,67.5226,31682.0
2015-08-28 12:35:00,72.29,72.4,72.29,72.35,57279.0,67.5319,67.6347,67.5319,67.588,57279.0
2015-08-28 12:40:00,72.33,72.49,72.31,72.33,32227.0,67.5693,67.7187,67.5506,67.5693,32227.0
2015-08-28 12:45:00,72.31,72.45,72.27,72.44,28515.0,67.5506,67.6814,67.5132,67.672,28515.0
2015-08-28 12:50:00,72.45,72.49,72.37,72.39,31613.0,67.6814,67.7187,67.6066,67.6253,31613.0
2015-08-28 12:55:00,72.4,72.41,72.28,72.29,36746.0,67.6347,67.644,67.5226,67.5319,36746.0
2015-08-28 13:00:00,72.27,72.29,72.15,72.23,34449.0,67.5132,67.5319,67.4011,67.4759,34449.0
2015-08-28 13:05:00,72.24,72.3,72.19,72.28,25828.0,67.4852,67.5412,67.4385,67.5226,25828.0
2015-08-28 13:10:00,72.29,72.36,72.24,72.24,19944.0,67.5319,67.5973,67.4852,67.4852,19944.0
2015-08-28 13:15:00,72.23,72.37,72.23,72.33,31286.0,67.4759,67.6066,67.4759,67.5693,31286.0
2015-08-28 13:20:00,72.34,72.35,72.27,72.3,25208.0,67.5786,67.588,67.5132,67.5412,25208.0
2015-08-28 13:25:00,72.3,72.3,72.15,72.15,68797.0,67.5412,67.5412,67.4011,67.4011,68797.0
2015-08-28 13:30:00,72.17,72.29,72.16,72.21,52044.0,67.4198,67.5319,67.4105,67.4572,52044.0
2015-08-28 13:35:00,72.2,72.21,72.06,72.13,75316.0,67.4478,67.4572,67.317,67.3824,75316.0
2015-08-28 13:40:00,72.11,72.19,72.05,72.12,38201.0,67.3638,67.4385,67.3077,67.3731,38201.0
2015-08-28 13:45:00,72.11,72.26,72.09,72.18,36460.0,67.3638,67.5039,67.3451,67.4291,36460.0
2015-08-28 13:50:00,72.2,72.27,72.16,72.23,38798.0,67.4478,67.5132,67.4105,67.4759,38798.0
2015-08-28 13:55:00,72.23,72.28,72.18,72.19,41817.0,67.4759,67.5226,67.4291,67.4385,41817.0
2015-08-28 14:00:00,72.21,72.41,72.21,72.36,37247.0,67.4572,67.644,67.4572,67.5973,37247.0
2015-08-28 14:05:00,72.37,72.47,72.35,72.41,35396.0,67.6066,67.7001,67.588,67.644,35396.0
2015-08-28 14:10:00,72.43,72.43,72.29,72.31,19274.0,67.6627,67.6627,67.5319,67.5506,19274.0
2015-08-28 14:15:00,72.31,72.38,72.23,72.29,31917.0,67.5506,67.616,67.4759,67.5319,31917.0
2015-08-28 14:20:00,72.3,72.41,72.3,72.34,56719.0,67.5412,67.644,67.5412,67.5786,56719.0
2015-08-28 14:25:00,72.32,72.36,72.27,72.36,29084.0,67.5599,67.5973,67.5132,67.5973,29084.0
2015-08-28 14:30:00,72.37,72.4,72.24,72.24,38057.0,67.6066,67.6347,67.4852,67.4852,38057.0
2015-08-28 14:35:00,72.24,72.32,72.17,72.28,39700.0,67.4852,67.5599,67.4198,67.5226,39700.0
2015-08-28 14:40:00,72.28,72.35,72.24,72.3,33973.0,67.5226,67.588,67.4852,67.5412,33973.0
2015-08-28 14:45:00,72.28,72.49,72.28,72.41,45834.0,67.5226,67.7187,67.5226,67.644,45834.0
2015-08-28 14:50:00,72.42,72.47,72.32,72.4,50096.0,67.6533,67.7001,67.5599,67.6347,50096.0
2015-08-28 14:55:00,72.39,72.49,72.38,72.45,66366.0,67.6253,67.7187,67.616,67.6814,66366.0
2015-08-28 15:00:00,72.47,72.48,72.25,72.36,79562.0,67.7001,67.7094,67.4945,67.5973,79562.0
2015-08-28 15:05:00,72.37,72.39,72.28,72.35,63533.0,67.6066,67.6253,67.5226,67.588,63533.0
2015-08-28 15:10:00,72.33,72.37,72.24,72.29,74416.0,67.5693,67.6066,67.4852,67.5319,74416.0
2015-08-28 15:15:00,72.26,72.36,72.2,72.27,80255.0,67.5039,67.5973,67.4478,67.5132,80255.0
2015-08-28 15:20:00,72.29,72.34,72.12,72.16,79496.0,67.5319,67.5786,67.3731,67.4105,79496.0
2015-08-28 15:25:00,72.16,72.27,72.1,72.23,69621.0,67.4105,67.5132,67.3544,67.4759,69621.0
2015-08-28 15:30:00,72.22,72.26,72.14,72.14,79920.0,67.4665,67.5039,67.3918,67.3918,79920.0
2015-08-28 15:35:00,72.14,72.19,72.01,72.08,83802.0,67.3918,67.4385,67.2703,67.3357,83802.0
2015-08-28 15:40:00,72.06,72.27,71.98,72.2,90433.0,67.317,67.5132,67.2423,67.4478,90433.0
2015-08-28 15:45:00,72.19,72.26,72.02,72.13,116697.0,67.4385,67.5039,67.2797,67.3824,116697.0
2015-08-28 15:50:00,72.14,72.48,72.14,72.28,149338.0,67.3918,67.7094,67.3918,67.5226,149338.0
2015-08-28 15:55:00,72.28,72.52,72.26,72.44,400292.0,67.5226,67.7468,67.5039,67.672,400292.0
2015-08-31 09:30:00,71.91,72.0,71.5,71.5,199457.0,67.1769,67.261,66.7939,66.7939,199457.0
2015-08-31 09:35:00,71.52,71.77,71.4,71.46,111919.0,66.8126,67.0461,66.7005,66.7565,111919.0
2015-08-31 09:40:00,71.48,71.55,71.3,71.42,100211.0,66.7752,66.8406,66.6071,66.7192,100211.0
2015-08-31 09:45:00,71.42,71.63,71.21,71.29,90324.0,66.7192,66.9153,66.523,66.5977,90324.0
2015-08-31 09:50:00,71.28,71.79,71.24,71.78,110552.0,66.5884,67.0648,66.551,67.0555,110552.0
2015-08-31 09:55:00,71.76,71.84,71.55,71.62,83102.0,67.0368,67.1115,66.8406,66.906,83102.0
2015-08-31 10:00:00,71.63,71.63,71.38,71.39,73579.0,66.9153,66.9153,66.6818,66.6911,73579.0
2015-08-31 10:05:00,71.37,71.61,71.31,71.6,98761.0,66.6725,66.8967,66.6164,66.8873,98761.0
2015-08-31 10:10:00,71.59,71.7,71.55,71.57,95956.0,66.878,66.9807,66.8406,66.8593,95956.0
2015-08-31 10:15:00,71.55,71.7,71.51,71.65,47614.0,66.8406,66.9807,66.8032,66.934,47614.0
2015-08-31 10:20:00,71.64,71.7,71.58,71.69,51370.0,66.9247,66.9807,66.8686,66.9714,51370.0
2015-08-31 10:25:00,71.69,71.89,71.66,71.86,80418.0,66.9714,67.1582,66.9434,67.1302,80418.0
2015-08-31 10:30:00,71.86,71.89,71.75,71.89,74272.0,67.1302,67.1582,67.0274,67.1582,74272.0
2015-08-31 10:35:00,71.89,72.01,71.86,71.95,97294.0,67.1582,67.2703,67.1302,67.2143,97294.0
2015-08-31 10:40:00,71.96,72.09,71.95,72.02,101884.0,67.2236,67.3451,67.2143,67.2797,101884.0
2015-08-31 10:45:00,72.03,72.05,71.84,71.84,52536.0,67.289,67.3077,67.1115,67.1115,52536.0
2015-08-31 10:50:00,71.84,71.93,71.78,71.93,46384.0,67.1115,67.1956,67.0555,67.1956,46384.0
2015-08-31 10:55:00,71.94,71.96,71.67,71.7,37863.0,67.2049,67.2236,66.9527,66.9807,37863.0
2015-08-31 11:00:00,71.7,71.73,71.58,71.58,32781.0,66.9807,67.0088,66.8686,66.8686,32781.0
2015-08-31 11:05:00,71.59,71.64,71.44,71.5,38407.0,66.878,66.9247,66.7379,66.7939,38407.0
2015-08-31 11:10:00,71.48,71.63,71.44,71.58,54449.0,66.7752,66.9153,66.7379,66.8686,54449.0
2015-08-31 11:15:00,71.59,71.71,71.58,71.62,33819.0,66.878,66.9901,66.8686,66.906,33819.0
2015-08-31 11:20:00,71.62,71.67,71.55,71.61,30623.0,66.906,66.9527,66.8406,66.8967,30623.0
2015-08-31 11:25:00,71.61,71.7,71.54,71.6,49413.0,66.8967,66.9807,66.8313,66.8873,49413.0
2015-08-31 11:30:00,71.58,71.61,71.51,71.61,34731.0,66.8686,66.8967,66.8032,66.8967,34731.0
2015-08-31 11:35:00,71.61,71.66,71.55,71.66,41353.0,66.8967,66.9434,66.8406,66.9434,41353.0
2015-08-31 11:40:00,71.66,71.92,71.66,71.9,77806.0,66.9434,67.1863,66.9434,67.1676,77806.0
2015-08-31 11:45:00,71.9,71.92,71.79,71.84,45618.0,67.1676,67.1863,67.0648,67.1115,45618.0
2015-08-31 11:50:00,71.84,71.84,71.68,71.7,32255.0,67.1115,67.1115,66.9621,66.9807,32255.0
2015-08-31 11:55:00,71.7,71.7,71.55,71.66,40761.0,66.9807,66.9807,66.8406,66.9434,40761.0
2015-08-31 12:00:00,71.67,71.79,71.65,71.73,38257.0,66.9527,67.0648,66.934,67.0088,38257.0
2015-08-31 12:05:00,71.73,71.75,71.61,71.63,41408.0,67.0088,67.0274,66.8967,66.9153,41408.0
2015-08-31 12:10:00,71.63,71.66,71.54,71.62,35563.0,66.9153,66.9434,66.8313,66.906,35563.0
2015-08-31 12:15:00,71.61,71.7,71.56,71.69,31930.0,66.8967,66.9807,66.85,66.9714,31930.0
2015-08-31 12:20:00,71.68,71.71,71.59,71.64,38912.0,66.9621,66.9901,66.878,66.9247,38912.0
2015-08-31 12:25:00,71.63,71.68,71.59,71.67,52813.0,66.9153,66.9621,66.878,66.9527,52813.0
2015-08-31 12:30:00,71.65,71.69,71.56,71.6,32896.0,66.934,66.9714,66.85,66.8873,32896.0
2015-08-31 12:35:00,71.59,71.63,71.56,71.6,44647.0,66.878,66.9153,66.85,66.8873,44647.0
2015-08-31 12:40:00,71.59,71.6,71.53,71.58,29900.0,66.878,66.8873,66.8219,66.8686,29900.0
2015-08-31 12:45:00,71.56,71.59,71.46,71.52,37490.0,66.85,66.878,66.7565,66.8126,37490.0
2015-08-31 12:50:00,71.51,71.57,71.45,71.52,38197.0,66.8032,66.8593,66.7472,66.8126,38197.0
2015-08-31 12:55:00,71.52,71.55,71.44,71.44,31189.0,66.8126,66.8406,66.7379,66.7379,31189.0
2015-08-31 13:00:00,71.46,71.51,71.44,71.46,39569.0,66.7565,66.8032,66.7379,66.7565,39569.0
2015-08-31 13:05:00,71.46,71.51,71.45,71.47,34702.0,66.7565,66.8032,66.7472,66.7659,34702.0
2015-08-31 13:10:00,71.46,71.47,71.36,71.36,64034.0,66.7565,66.7659,66.6631,66.6631,64034.0
2015-08-31 13:15:00,71.36,71.39,71.28,71.3,77545.0,66.6631,66.6911,66.5884,66.6071,77545.0
2015-08-31 13:20:00,71.31,71.31,71.17,71.22,47987.0,66.6164,66.6164,66.4856,66.5323,47987.0
2015-08-31 13:25:00,71.22,71.28,71.17,71.21,44830.0,66.5323,66.5884,66.4856,66.523,44830.0
2015-08-31 13:30:00,71.21,71.26,71.07,71.12,83955.0,66.523,66.5697,66.3922,66.4389,83955.0
2015-08-31 13:35:00,71.09,71.18,71.08,71.16,22651.0,66.4109,66.495,66.4015,66.4763,22651.0
2015-08-31 13:40:00,71.16,71.23,71.14,71.19,29294.0,66.4763,66.5417,66.4576,66.5043,29294.0
2015-08-31 13:45:00,71.19,71.22,71.08,71.08,59224.0,66.5043,66.5323,66.4015,66.4015,59224.0
2015-08-31 13:50:00,71.08,71.16,71.04,71.15,39431.0,66.4015,66.4763,66.3642,66.4669,39431.0
2015-08-31 13:55:00,71.15,71.16,71.08,71.12,34563.0,66.4669,66.4763,66.4015,66.4389,34563.0
2015-08-31 14:00:00,71.15,71.3,71.15,71.2,75127.0,66.4669,66.6071,66.4669,66.5136,75127.0
2015-08-31 14:05:00,71.2,71.22,71.11,71.18,60863.0,66.5136,66.5323,66.4296,66.495,60863.0
2015-08-31 14:10:00,71.18,71.18,71.03,71.09,73828.0,66.495,66.495,66.3548,66.4109,73828.0
2015-08-31 14:15:00,71.08,71.13,71.04,71.05,80670.0,66.4015,66.4483,66.3642,66.3735,80670.0
2015-08-31 14:20:00,71.05,71.21,71.04,71.17,40424.0,66.3735,66.523,66.3642,66.4856,40424.0
2015-08-31 14:25:00,71.17,71.23,71.13,71.16,57205.0,66.4856,66.5417,66.4483,66.4763,57205.0
2015-08-31 14:30:00,71.17,71.23,71.09,71.19,43936.0,66.4856,66.5417,66.4109,66.5043,43936.0
2015-08-31 14:35:00,71.2,71.2,71.04,71.05,68325.0,66.5136,66.5136,66.3642,66.3735,68325.0
2015-08-31 14:40:00,71.06,71.14,70.96,70.99,77909.0,66.3829,66.4576,66.2894,66.3175,77909.0
2015-08-31 14:45:00,70.98,70.99,70.89,70.94,70628.0,66.3081,66.3175,66.2241,66.2708,70628.0
2015-08-31 14:50:00,70.93,70.93,70.82,70.85,89365.0,66.2614,66.2614,66.1587,66.1867,89365.0
2015-08-31 14:55:00,70.85,70.93,70.84,70.89,59611.0,66.1867,66.2614,66.1773,66.2241,59611.0
2015-08-31 15:00:00,70.88,71.1,70.86,71.02,118546.0,66.2147,66.4202,66.196,66.3455,118546.0
2015-08-31 15:05:00,71.02,71.18,71.0,71.15,111395.0,66.3455,66.495,66.3268,66.4669,111395.0
2015-08-31 15:10:00,71.16,71.16,71.08,71.14,58672.0,66.4763,66.4763,66.4015,66.4576,58672.0
2015-08-31 15:15:00,71.13,71.14,71.05,71.06,83868.0,66.4483,66.4576,66.3735,66.3829,83868.0
2015-08-31 15:20:00,71.05,71.16,70.98,71.16,108238.0,66.3735,66.4763,66.3081,66.4763,108238.0
2015-08-31 15:25:00,71.15,71.17,71.03,71.1,131905.0,66.4669,66.4856,66.3548,66.4202,131905.0
2015-08-31 15:30:00,71.1,71.31,71.06,71.19,177619.0,66.4202,66.6164,66.3829,66.5043,177619.0
2015-08-31 15:35:00,71.18,71.24,71.09,71.11,104919.0,66.495,66.551,66.4109,66.4296,104919.0
2015-08-31 15:40:00,71.1,71.28,71.1,71.28,198191.0,66.4202,66.5884,66.4202,66.5884,198191.0
2015-08-31 15:45:00,71.27,71.38,71.2,71.31,223943.0,66.579,66.6818,66.5136,66.6164,223943.0
2015-08-31 15:50:00,71.31,71.4,71.24,71.39,284807.0,66.6164,66.7005,66.551,66.6911,284807.0
2015-08-31 15:55:00,71.39,71.45,71.19,71.31,721286.0,66.6911,66.7472,66.5043,66.6164,721286.0
2015-09-01 09:30:00,69.41,69.84,69.29,69.57,556244.0,64.8415,65.2432,64.7294,64.9909,556244.0
2015-09-01 09:35:00,69.57,69.83,69.56,69.78,178490.0,64.9909,65.2338,64.9816,65.1871,178490.0
2015-09-01 09:40:00,69.77,69.77,69.43,69.69,207635.0,65.1778,65.1778,64.8601,65.103,207635.0
2015-09-01 09:45:00,69.72,70.18,69.69,69.97,193777.0,65.1311,65.5608,65.103,65.3646,193777.0
2015-09-01 09:50:00,69.94,70.18,69.89,70.04,157473.0,65.3366,65.5608,65.2899,65.43,157473.0
2015-09-01 09:55:00,70.01,70.14,69.91,70.0,96038.0,65.402,65.5234,65.3086,65.3926,96038.0
2015-09-01 10:00:00,70.0,70.03,69.77,69.79,183603.0,65.3926,65.4207,65.1778,65.1965,183603.0
2015-09-01 10:05:00,69.79,69.85,69.53,69.82,175642.0,65.1965,65.2525,64.9536,65.2245,175642.0
2015-09-01 10:10:00,69.82,69.95,69.73,69.76,72112.0,65.2245,65.3459,65.1404,65.1684,72112.0
2015-09-01 10:15:00,69.76,69.88,69.5,69.8,222554.0,65.1684,65.2805,64.9255,65.2058,222554.0
2015-09-01 10:20:00,69.81,69.92,69.69,69.8,57022.0,65.2151,65.3179,65.103,65.2058,57022.0
2015-09-01 10:25:00,69.81,70.15,69.78,70.15,91448.0,65.2151,65.5328,65.1871,65.5328,91448.0
2015-09-01 10:30:00,70.15,70.21,69.97,70.21,94019.0,65.5328,65.5888,65.3646,65.5888,94019.0
2015-09-01 10:35:00,70.21,70.39,70.19,70.21,85035.0,65.5888,65.757,65.5701,65.5888,85035.0
2015-09-01 10:40:00,70.23,70.26,70.05,70.08,77909.0,65.6075,65.6355,65.4393,65.4674,77909.0
2015-09-01 10:45:00,70.11,70.22,70.04,70.13,72169.0,65.4954,65.5982,65.43,65.5141,72169.0
2015-09-01 10:50:00,70.14,70.15,69.97,70.04,69362.0,65.5234,65.5328,65.3646,65.43,69362.0
2015-09-01 10:55:00,70.03,70.14,69.95,70.13,53702.0,65.4207,65.5234,65.3459,65.5141,53702.0
2015-09-01 11:00:00,70.16,70.2,69.97,70.11,91153.0,65.5421,65.5795,65.3646,65.4954,91153.0
2015-09-01 11:05:00,70.09,70.21,70.06,70.18,53914.0,65.4767,65.5888,65.4487,65.5608,53914.0
2015-09-01 11:10:00,70.17,70.33,70.15,70.27,59048.0,65.5514,65.7009,65.5328,65.6449,59048.0
2015-09-01 11:15:00,70.3,70.34,70.2,70.27,49843.0,65.6729,65.7103,65.5795,65.6449,49843.0
2015-09-01 11:20:00,70.27,70.33,70.2,70.27,90009.0,65.6449,65.7009,65.5795,65.6449,90009.0
2015-09-01 11:25:00,70.26,70.26,70.08,70.12,78923.0,65.6355,65.6355,65.4674,65.5047,78923.0
2015-09-01 11:30:00,70.11,70.26,70.04,70.23,70467.0,65.4954,65.6355,65.43,65.6075,70467.0
2015-09-01 11:35:00,70.23,70.3,70.12,70.14,65483.0,65.6075,65.6729,65.5047,65.5234,65483.0
2015-09-01 11:40:00,70.14,70.14,69.99,70.02,83544.0,65.5234,65.5234,65.3833,65.4113,83544.0
2015-09-01 11:45:00,70.01,70.07,69.97,70.06,74192.0,65.402,65.458,65.3646,65.4487,74192.0
2015-09-01 11:50:00,70.06,70.15,69.98,70.11,129872.0,65.4487,65.5328,65.3739,65.4954,129872.0
2015-09-01 11:55:00,70.11,70.21,70.08,70.11,113871.0,65.4954,65.5888,65.4674,65.4954,113871.0
2015-09-01 12:00:00,70.1,70.23,70.1,70.16,172721.0,65.486,65.6075,65.486,65.5421,172721.0
2015-09-01 12:05:00,70.17,70.19,69.99,69.99,50645.0,65.5514,65.5701,65.3833,65.3833,50645.0
2015-09-01 12:10:00,69.98,70.01,69.86,69.9,55949.0,65.3739,65.402,65.2618,65.2992,55949.0
2015-09-01 12:15:00,69.93,69.98,69.88,69.93,48141.0,65.3272,65.3739,65.2805,65.3272,48141.0
2015-09-01 12:20:00,69.92,69.93,69.78,69.84,65257.0,65.3179,65.3272,65.1871,65.2432,65257.0
2015-09-01 12:25:00,69.82,69.83,69.65,69.69,55882.0,65.2245,65.2338,65.0657,65.103,55882.0
2015-09-01 12:30:00,69.69,69.7,69.55,69.62,73832.0,65.103,65.1124,64.9722,65.0376,73832.0
2015-09-01 12:35:00,69.62,69.64,69.56,69.64,56506.0,65.0376,65.0563,64.9816,65.0563,56506.0
2015-09-01 12:40:00,69.64,69.7,69.4,69.55,145773.0,65.0563,65.1124,64.8321,64.9722,145773.0
2015-09-01 12:45:00,69.54,69.59,69.45,69.49,66789.0,64.9629,65.0096,64.8788,64.9162,66789.0
2015-09-01 12:50:00,69.47,69.57,69.39,69.55,75780.0,64.8975,64.9909,64.8228,64.9722,75780.0
2015-09-01 12:55:00,69.55,69.55,69.39,69.41,69225.0,64.9722,64.9722,64.8228,64.8415,69225.0
2015-09-01 13:00:00,69.41,69.7,69.38,69.65,67554.0,64.8415,65.1124,64.8134,65.0657,67554.0
2015-09-01 13:05:00,69.65,69.69,69.39,69.42,72177.0,65.0657,65.103,64.8228,64.8508,72177.0
2015-09-01 13:10:00,69.41,69.5,69.27,69.34,78493.0,64.8415,64.9255,64.7107,64.7761,78493.0
2015-09-01 13:15:00,69.34,69.44,69.23,69.29,80584.0,64.7761,64.8695,64.6733,64.7294,80584.0
2015-09-01 13:20:00,69.31,69.37,69.25,69.31,53222.0,64.748,64.8041,64.692,64.748,53222.0
2015-09-01 13:25:00,69.32,69.48,69.27,69.43,62768.0,64.7574,64.9069,64.7107,64.8601,62768.0
2015-09-01 13:30:00,69.42,69.5,69.35,69.4,61805.0,64.8508,64.9255,64.7854,64.8321,61805.0
2015-09-01 13:35:00,69.41,69.48,69.27,69.32,70480.0,64.8415,64.9069,64.7107,64.7574,70480.0
2015-09-01 13:40:00,69.33,69.38,69.24,69.35,70447.0,64.7667,64.8134,64.6827,64.7854,70447.0
2015-09-01 13:45:00,69.37,69.39,69.23,69.25,65573.0,64.8041,64.8228,64.6733,64.692,65573.0
2015-09-01 13:50:00,69.26,69.39,69.24,69.39,59079.0,64.7013,64.8228,64.6827,64.8228,59079.0
2015-09-01 13:55:00,69.38,69.4,69.28,69.36,90183.0,64.8134,64.8321,64.72,64.7948,90183.0
2015-09-01 14:00:00,69.36,69.36,69.14,69.21,76012.0,64.7948,64.7948,64.5892,64.6546,76012.0
2015-09-01 14:05:00,69.21,69.27,69.12,69.12,55191.0,64.6546,64.7107,64.5706,64.5706,55191.0
2015-09-01 14:10:00,69.12,69.21,69.06,69.17,86332.0,64.5706,64.6546,64.5145,64.6173,86332.0
2015-09-01 14:15:00,69.16,69.21,68.98,69.0,137190.0,64.6079,64.6546,64.4398,64.4585,137190.0
2015-09-01 14:20:00,69.0,69.18,68.97,69.13,128604.0,64.4585,64.6266,64.4304,64.5799,128604.0
2015-09-01 14:25:00,69.13,69.19,69.08,69.11,100715.0,64.5799,64.6359,64.5332,64.5612,100715.0
2015-09-01 14:30:00,69.1,69.43,69.06,69.31,66267.0,64.5519,64.8601,64.5145,64.748,66267.0
2015-09-01 14:35:00,69.32,69.53,69.27,69.5,78218.0,64.7574,64.9536,64.7107,64.9255,78218.0
2015-09-01 14:40:00,69.52,69.54,69.26,69.26,74676.0,64.9442,64.9629,64.7013,64.7013,74676.0
2015-09-01 14:45:00,69.25,69.37,69.21,69.25,83748.0,64.692,64.8041,64.6546,64.692,83748.0
2015-09-01 14:50:00,69.27,69.54,69.23,69.25,93465.0,64.7107,64.9629,64.6733,64.692,93465.0
2015-09-01 14:55:00,69.25,69.35,69.15,69.2,97762.0,64.692,64.7854,64.5986,64.6453,97762.0
2015-09-01 15:00:00,69.21,69.28,69.07,69.15,93346.0,64.6546,64.72,64.5238,64.5986,93346.0
2015-09-01 15:05:00,69.15,69.25,69.04,69.17,102221.0,64.5986,64.692,64.4958,64.6173,102221.0
2015-09-01 15:10:00,69.17,69.36,69.09,69.28,118218.0,64.6173,64.7948,64.5425,64.72,118218.0
2015-09-01 15:15:00,69.29,69.32,69.12,69.16,113018.0,64.7294,64.7574,64.5706,64.6079,113018.0
2015-09-01 15:20:00,69.16,69.36,69.1,69.27,103933.0,64.6079,64.7948,64.5519,64.7107,103933.0
2015-09-01 15:25:00,69.28,69.31,68.99,69.04,141854.0,64.72,64.748,64.4491,64.4958,141854.0
2015-09-01 15:30:00,69.03,69.17,69.0,69.11,124809.0,64.4865,64.6173,64.4585,64.5612,124809.0
2015-09-01 15:35:00,69.1,69.1,68.87,68.93,153859.0,64.5519,64.5519,64.337,64.3931,153859.0
2015-09-01 15:40:00,68.93,68.93,68.5,68.79,275239.0,64.3931,64.3931,63.9914,64.2623,275239.0
2015-09-01 15:45:00,68.79,69.02,68.64,68.88,258277.0,64.2623,64.4771,64.1221,64.3463,258277.0
2015-09-01 15:50:00,68.87,69.05,68.72,68.93,324714.0,64.337,64.5052,64.1969,64.3931,324714.0
2015-09-01 15:55:00,68.94,69.34,68.87,69.01,680240.0,64.4024,64.7761,64.337,64.4678,680240.0
2015-09-02 09:30:00,69.94,69.95,69.33,69.38,246380.0,65.3366,65.3459,64.7667,64.8134,246380.0
2015-09-02 09:35:00,69.38,69.47,69.18,69.43,124488.0,64.8134,64.8975,64.6266,64.8601,124488.0
2015-09-02 09:40:00,69.44,69.5,69.18,69.2,85879.0,64.8695,64.9255,64.6266,64.6453,85879.0
2015-09-02 09:45:00,69.18,69.44,69.06,69.42,149282.0,64.6266,64.8695,64.5145,64.8508,149282.0
2015-09-02 09:50:00,69.4,69.58,69.35,69.49,111411.0,64.8321,65.0003,64.7854,64.9162,111411.0
2015-09-02 09:55:00,69.48,69.48,69.2,69.32,79696.0,64.9069,64.9069,64.6453,64.7574,79696.0
2015-09-02 10:00:00,69.31,69.5,69.23,69.31,87456.0,64.748,64.9255,64.6733,64.748,87456.0
2015-09-02 10:05:00,69.31,69.49,69.29,69.45,57155.0,64.748,64.9162,64.7294,64.8788,57155.0
2015-09-02 10:10:00,69.44,69.54,69.29,69.5,128913.0,64.8695,64.9629,64.7294,64.9255,128913.0
2015-09-02 10:15:00,69.5,69.53,69.03,69.06,112076.0,64.9255,64.9536,64.4865,64.5145,112076.0
2015-09-02 10:20:00,69.06,69.19,69.02,69.08,67742.0,64.5145,64.6359,64.4771,64.5332,67742.0
2015-09-02 10:25:00,69.1,69.14,68.88,68.97,116753.0,64.5519,64.5892,64.3463,64.4304,116753.0
2015-09-02 10:30:00,68.97,68.97,68.78,68.91,90114.0,64.4304,64.4304,64.2529,64.3744,90114.0
2015-09-02 10:35:00,68.93,68.99,68.83,68.84,68468.0,64.3931,64.4491,64.2996,64.309,68468.0
2015-09-02 10:40:00,68.84,68.97,68.81,68.82,84301.0,64.309,64.4304,64.281,64.2903,84301.0
2015-09-02 10:45:00,68.81,68.87,68.7,68.76,108992.0,64.281,64.337,64.1782,64.2342,108992.0
2015-09-02 10:50:00,68.76,68.87,68.76,68.83,56295.0,64.2342,64.337,64.2342,64.2996,56295.0
2015-09-02 10:55:00,68.85,69.0,68.82,68.96,53281.0,64.3183,64.4585,64.2903,64.4211,53281.0
2015-09-02 11:00:00,68.95,69.02,68.87,68.91,82697.0,64.4117,64.4771,64.337,64.3744,82697.0
2015-09-02 11:05:00,68.91,69.01,68.84,68.96,46804.0,64.3744,64.4678,64.309,64.4211,46804.0
2015-09-02 11:10:00,68.97,69.0,68.86,68.89,52308.0,64.4304,64.4585,64.3277,64.3557,52308.0
2015-09-02 11:15:00,68.88,69.02,68.81,68.98,60630.0,64.3463,64.4771,64.281,64.4398,60630.0
2015-09-02 11:20:00,68.98,69.19,68.89,69.14,63061.0,64.4398,64.6359,64.3557,64.5892,63061.0
2015-09-02 11:25:00,69.14,69.21,69.05,69.08,42434.0,64.5892,64.6546,64.5052,64.5332,42434.0
2015-09-02 11:30:00,69.1,69.14,69.07,69.09,44676.0,64.5519,64.5892,64.5238,64.5425,44676.0
2015-09-02 11:35:00,69.08,69.08,68.89,68.98,63377.0,64.5332,64.5332,64.3557,64.4398,63377.0
2015-09-02 11:40:00,68.98,69.07,68.94,69.05,37524.0,64.4398,64.5238,64.4024,64.5052,37524.0
2015-09-02 11:45:00,69.06,69.09,68.91,68.94,51189.0,64.5145,64.5425,64.3744,64.4024,51189.0
2015-09-02 11:50:00,68.93,68.98,68.83,68.85,71840.0,64.3931,64.4398,64.2996,64.3183,71840.0
2015-09-02 11:55:00,68.85,68.92,68.79,68.91,43162.0,64.3183,64.3837,64.2623,64.3744,43162.0
2015-09-02 12:00:00,68.89,68.92,68.82,68.83,57457.0,64.3557,64.3837,64.2903,64.2996,57457.0
2015-09-02 12:05:00,68.84,68.87,68.76,68.8,39725.0,64.309,64.337,64.2342,64.2716,39725.0
2015-09-02 12:10:00,68.84,68.86,68.72,68.85,78528.0,64.309,64.3277,64.1969,64.3183,78528.0
2015-09-02 12:15:00,68.85,68.85,68.72,68.78,50628.0,64.3183,64.3183,64.1969,64.2529,50628.0
2015-09-02 12:20:00,68.78,68.94,68.76,68.9,57103.0,64.2529,64.4024,64.2342,64.365,57103.0
2015-09-02 12:25:00,68.89,68.93,68.84,68.87,58982.0,64.3557,64.3931,64.309,64.337,58982.0
2015-09-02 12:30:00,68.87,68.99,68.84,68.98,42382.0,64.337,64.4491,64.309,64.4398,42382.0
2015-09-02 12:35:00,68.98,69.14,68.94,69.12,57605.0,64.4398,64.5892,64.4024,64.5706,57605.0
2015-09-02 12:40:00,69.12,69.17,69.05,69.16,37336.0,64.5706,64.6173,64.5052,64.6079,37336.0
2015-09-02 12:45:00,69.17,69.21,69.03,69.17,55675.0,64.6173,64.6546,64.4865,64.6173,55675.0
2015-09-02 12:50:00,69.17,69.2,69.06,69.09,45213.0,64.6173,64.6453,64.5145,64.5425,45213.0
2015-09-02 12:55:00,69.1,69.3,69.1,69.26,53283.0,64.5519,64.7387,64.5519,64.7013,53283.0
2015-09-02 13:00:00,69.25,69.32,69.18,69.21,46542.0,64.692,64.7574,64.6266,64.6546,46542.0
2015-09-02 13:05:00,69.2,69.23,69.13,69.19,36965.0,64.6453,64.6733,64.5799,64.6359,36965.0
2015-09-02 13:10:00,69.2,69.31,69.18,69.27,84895.0,64.6453,64.748,64.6266,64.7107,84895.0
2015-09-02 13:15:00,69.27,69.34,69.26,69.3,63604.0,64.7107,64.7761,64.7013,64.7387,63604.0
2015-09-02 13:20:00,69.3,69.43,69.27,69.38,148300.0,64.7387,64.8601,64.7107,64.8134,148300.0
2015-09-02 13:25:00,69.37,69.5,69.31,69.47,114548.0,64.8041,64.9255,64.748,64.8975,114548.0
2015-09-02 13:30:00,69.46,69.5,69.33,69.36,66545.0,64.8882,64.9255,64.7667,64.7948,66545.0
2015-09-02 13:35:00,69.36,69.38,69.18,69.23,78081.0,64.7948,64.8134,64.6266,64.6733,78081.0
2015-09-02 13:40:00,69.23,69.29,69.18,69.21,54807.0,64.6733,64.7294,64.6266,64.6546,54807.0
2015-09-02 13:45:00,69.21,69.26,69.12,69.12,69367.0,64.6546,64.7013,64.5706,64.5706,69367.0
2015-09-02 13:50:00,69.12,69.13,69.01,69.09,77864.0,64.5706,64.5799,64.4678,64.5425,77864.0
2015-09-02 13:55:00,69.09,69.09,69.03,69.03,71090.0,64.5425,64.5425,64.4865,64.4865,71090.0
2015-09-02 14:00:00,69.04,69.22,69.02,69.14,115435.0,64.4958,64.664,64.4771,64.5892,115435.0
2015-09-02 14:05:00,69.13,69.28,69.11,69.2,135886.0,64.5799,64.72,64.5612,64.6453,135886.0
2015-09-02 14:10:00,69.21,69.45,69.2,69.31,106604.0,64.6546,64.8788,64.6453,64.748,106604.0
2015-09-02 14:15:00,69.33,69.49,69.26,69.37,227433.0,64.7667,64.9162,64.7013,64.8041,227433.0
2015-09-02 14:20:00,69.37,69.46,69.32,69.44,91888.0,64.8041,64.8882,64.7574,64.8695,91888.0
2015-09-02 14:25:00,69.44,69.45,69.37,69.39,191765.0,64.8695,64.8788,64.8041,64.8228,191765.0
2015-09-02 14:30:00,69.4,69.43,69.24,69.34,136422.0,64.8321,64.8601,64.6827,64.7761,136422.0
2015-09-02 14:35:00,69.35,69.38,69.11,69.14,86137.0,64.7854,64.8134,64.5612,64.5892,86137.0
2015-09-02 14:40:00,69.14,69.16,68.98,69.04,89516.0,64.5892,64.6079,64.4398,64.4958,89516.0
2015-09-02 14:45:00,69.03,69.05,68.91,69.0,77066.0,64.4865,64.5052,64.3744,64.4585,77066.0
2015-09-02 14:50:00,69.0,69.15,68.99,69.09,79867.0,64.4585,64.5986,64.4491,64.5425,79867.0
2015-09-02 14:55:00,69.09,69.15,68.98,69.12,69884.0,64.5425,64.5986,64.4398,64.5706,69884.0
2015-09-02 15:00:00,69.12,69.29,69.09,69.23,90952.0,64.5706,64.7294,64.5425,64.6733,90952.0
2015-09-02 15:05:00,69.24,69.29,69.18,69.21,136172.0,64.6827,64.7294,64.6266,64.6546,136172.0
2015-09-02 15:10:00,69.2,69.22,69.04,69.06,109766.0,64.6453,64.664,64.4958,64.5145,109766.0
2015-09-02 15:15:00,69.07,69.11,68.94,69.04,149522.0,64.5238,64.5612,64.4024,64.4958,149522.0
2015-09-02 15:20:00,69.05,69.08,68.92,68.94,126395.0,64.5052,64.5332,64.3837,64.4024,126395.0
2015-09-02 15:25:00,68.94,69.2,68.94,69.14,115447.0,64.4024,64.6453,64.4024,64.5892,115447.0
2015-09-02 15:30:00,69.15,69.22,69.1,69.18,171479.0,64.5986,64.664,64.5519,64.6266,171479.0
2015-09-02 15:35:00,69.18,69.28,69.14,69.21,196050.0,64.6266,64.72,64.5892,64.6546,196050.0
2015-09-02 15:40:00,69.21,69.24,69.15,69.2,132472.0,64.6546,64.6827,64.5986,64.6453,132472.0
2015-09-02 15:45:00,69.2,69.31,69.17,69.21,290260.0,64.6453,64.748,64.6173,64.6546,290260.0
2015-09-02 15:50:00,69.21,69.4,69.21,69.35,297139.0,64.6546,64.8321,64.6546,64.7854,297139.0
2015-09-02 15:55:00,69.35,69.62,69.35,69.62,534250.0,64.7854,65.0376,64.7854,65.0376,534250.0
2015-09-03 09:30:00,70.45,70.45,70.1,70.38,258397.0,65.813,65.813,65.486,65.7476,258397.0
2015-09-03 09:35:00,70.39,70.73,70.38,70.73,145620.0,65.757,66.0746,65.7476,66.0746,145620.0
2015-09-03 09:40:00,70.7,70.85,70.55,70.57,148052.0,66.0466,66.1867,65.9064,65.9251,148052.0
2015-09-03 09:45:00,70.55,70.67,70.42,70.49,123925.0,65.9064,66.0185,65.785,65.8504,123925.0
2015-09-03 09:50:00,70.46,70.53,70.41,70.47,149330.0,65.8224,65.8877,65.7756,65.8317,149330.0
2015-09-03 09:55:00,70.47,70.5,70.37,70.42,83421.0,65.8317,65.8597,65.7383,65.785,83421.0
2015-09-03 10:00:00,70.44,70.49,70.32,70.33,73869.0,65.8037,65.8504,65.6916,65.7009,73869.0
2015-09-03 10:05:00,70.33,70.53,70.33,70.48,112985.0,65.7009,65.8877,65.7009,65.841,112985.0
2015-09-03 10:10:00,70.49,70.53,70.34,70.48,98472.0,65.8504,65.8877,65.7103,65.841,98472.0
2015-09-03 10:15:00,70.49,70.53,70.4,70.53,64457.0,65.8504,65.8877,65.7663,65.8877,64457.0
2015-09-03 10:20:00,70.54,70.67,70.53,70.6,103786.0,65.8971,66.0185,65.8877,65.9531,103786.0
2015-09-03 10:25:00,70.61,70.69,70.56,70.59,51991.0,65.9625,66.0372,65.9158,65.9438,51991.0
2015-09-03 10:30:00,70.59,70.61,70.52,70.56,86117.0,65.9438,65.9625,65.8784,65.9158,86117.0
2015-09-03 10:35:00,70.55,70.61,70.52,70.58,63870.0,65.9064,65.9625,65.8784,65.9345,63870.0
2015-09-03 10:40:00,70.59,70.68,70.59,70.66,99817.0,65.9438,66.0279,65.9438,66.0092,99817.0
2015-09-03 10:45:00,70.65,70.67,70.59,70.64,73631.0,65.9998,66.0185,65.9438,65.9905,73631.0
2015-09-03 10:50:00,70.63,70.83,70.63,70.74,109133.0,65.9812,66.168,65.9812,66.0839,109133.0
2015-09-03 10:55:00,70.73,70.76,70.67,70.73,62079.0,66.0746,66.1026,66.0185,66.0746,62079.0
2015-09-03 11:00:00,70.73,70.82,70.69,70.78,101442.0,66.0746,66.1587,66.0372,66.1213,101442.0
2015-09-03 11:05:00,70.79,70.86,70.78,70.82,132202.0,66.1306,66.196,66.1213,66.1587,132202.0
2015-09-03 11:10:00,70.82,70.89,70.78,70.82,101406.0,66.1587,66.2241,66.1213,66.1587,101406.0
2015-09-03 11:15:00,70.82,70.85,70.72,70.77,68640.0,66.1587,66.1867,66.0652,66.1119,68640.0
2015-09-03 11:20:00,70.78,70.79,70.66,70.72,83818.0,66.1213,66.1306,66.0092,66.0652,83818.0
2015-09-03 11:25:00,70.72,70.77,70.68,70.76,75664.0,66.0652,66.1119,66.0279,66.1026,75664.0
2015-09-03 11:30:00,70.76,70.78,70.68,70.76,118588.0,66.1026,66.1213,66.0279,66.1026,118588.0
2015-09-03 11:35:00,70.76,70.79,70.68,70.73,84242.0,66.1026,66.1306,66.0279,66.0746,84242.0
2015-09-03 11:40:00,70.74,70.93,70.74,70.87,104917.0,66.0839,66.2614,66.0839,66.2054,104917.0
2015-09-03 11:45:00,70.87,70.88,70.78,70.85,77747.0,66.2054,66.2147,66.1213,66.1867,77747.0
2015-09-03 11:50:00,70.85,70.86,70.69,70.86,102247.0,66.1867,66.196,66.0372,66.196,102247.0
2015-09-03 11:55:00,70.85,70.93,70.8,70.91,93798.0,66.1867,66.2614,66.14,66.2427,93798.0
2015-09-03 12:00:00,70.91,70.95,70.83,70.91,68790.0,66.2427,66.2801,66.168,66.2427,68790.0
2015-09-03 12:05:00,70.91,71.0,70.9,70.97,85578.0,66.2427,66.3268,66.2334,66.2988,85578.0
2015-09-03 12:10:00,70.97,70.99,70.93,70.98,91428.0,66.2988,66.3175,66.2614,66.3081,91428.0
2015-09-03 12:15:00,70.98,71.04,70.97,71.03,84875.0,66.3081,66.3642,66.2988,66.3548,84875.0
2015-09-03 12:20:00,71.04,71.04,70.93,71.02,72105.0,66.3642,66.3642,66.2614,66.3455,72105.0
2015-09-03 12:25:00,71.01,71.07,70.95,71.04,49093.0,66.3362,66.3922,66.2801,66.3642,49093.0
2015-09-03 12:30:00,71.05,71.09,70.96,71.0,96902.0,66.3735,66.4109,66.2894,66.3268,96902.0
2015-09-03 12:35:00,70.99,71.02,70.74,70.77,78815.0,66.3175,66.3455,66.0839,66.1119,78815.0
2015-09-03 12:40:00,70.77,70.82,70.66,70.81,69135.0,66.1119,66.1587,66.0092,66.1493,69135.0
2015-09-03 12:45:00,70.8,70.88,70.77,70.87,47882.0,66.14,66.2147,66.1119,66.2054,47882.0
2015-09-03 12:50:00,70.87,70.9,70.73,70.83,44169.0,66.2054,66.2334,66.0746,66.168,44169.0
2015-09-03 12:55:00,70.84,70.84,70.6,70.68,72929.0,66.1773,66.1773,65.9531,66.0279,72929.0
2015-09-03 13:00:00,70.68,70.68,70.55,70.55,64371.0,66.0279,66.0279,65.9064,65.9064,64371.0
2015-09-03 13:05:00,70.56,70.56,70.3,70.35,88307.0,65.9158,65.9158,65.6729,65.7196,88307.0
2015-09-03 13:10:00,70.37,70.48,70.27,70.42,70691.0,65.7383,65.841,65.6449,65.785,70691.0
2015-09-03 13:15:00,70.41,70.47,70.35,70.47,40723.0,65.7756,65.8317,65.7196,65.8317,40723.0
2015-09-03 13:20:00,70.48,70.49,70.37,70.45,46630.0,65.841,65.8504,65.7383,65.813,46630.0
2015-09-03 13:25:00,70.46,70.56,70.44,70.46,55953.0,65.8224,65.9158,65.8037,65.8224,55953.0
2015-09-03 13:30:00,70.46,70.5,70.37,70.45,77879.0,65.8224,65.8597,65.7383,65.813,77879.0
2015-09-03 13:35:00,70.45,70.49,70.32,70.34,57716.0,65.813,65.8504,65.6916,65.7103,57716.0
2015-09-03 13:40:00,70.34,70.34,70.22,70.23,56195.0,65.7103,65.7103,65.5982,65.6075,56195.0
2015-09-03 13:45:00,70.24,70.37,70.22,70.37,49361.0,65.6168,65.7383,65.5982,65.7383,49361.0
2015-09-03 13:50:00,70.38,70.38,70.12,70.25,61003.0,65.7476,65.7476,65.5047,65.6262,61003.0
2015-09-03 13:55:00,70.26,70.26,70.11,70.11,43027.0,65.6355,65.6355,65.4954,65.4954,43027.0
2015-09-03 14:00:00,70.11,70.22,70.02,70.2,60357.0,65.4954,65.5982,65.4113,65.5795,60357.0
2015-09-03 14:05:00,70.2,70.27,69.99,70.0,58311.0,65.5795,65.6449,65.3833,65.3926,58311.0
2015-09-03 14:10:00,70.02,70.15,70.01,70.06,48327.0,65.4113,65.5328,65.402,65.4487,48327.0
2015-09-03 14:15:00,70.06,70.2,70.05,70.13,52481.0,65.4487,65.5795,65.4393,65.5141,52481.0
2015-09-03 14:20:00,70.12,70.13,69.99,70.11,64468.0,65.5047,65.5141,65.3833,65.4954,64468.0
2015-09-03 14:25:00,70.12,70.23,70.11,70.21,61718.0,65.5047,65.6075,65.4954,65.5888,61718.0
2015-09-03 14:30:00,70.21,70.27,70.14,70.16,67491.0,65.5888,65.6449,65.5234,65.5421,67491.0
2015-09-03 14:35:00,70.15,70.4,70.12,70.4,62860.0,65.5328,65.7663,65.5047,65.7663,62860.0
2015-09-03 14:40:00,70.39,70.53,70.33,70.5,83057.0,65.757,65.8877,65.7009,65.8597,83057.0
2015-09-03 14:45:00,70.51,70.52,70.39,70.44,49634.0,65.8691,65.8784,65.757,65.8037,49634.0
2015-09-03 14:50:00,70.44,70.44,70.29,70.36,100674.0,65.8037,65.8037,65.6635,65.7289,100674.0
2015-09-03 14:55:00,70.35,70.37,70.21,70.33,86811.0,65.7196,65.7383,65.5888,65.7009,86811.0
2015-09-03 15:00:00,70.34,70.44,70.33,70.39,84654.0,65.7103,65.8037,65.7009,65.757,84654.0
2015-09-03 15:05:00,70.39,70.43,70.12,70.21,128497.0,65.757,65.7943,65.5047,65.5888,128497.0
2015-09-03 15:10:00,70.21,70.45,70.18,70.45,105308.0,65.5888,65.813,65.5608,65.813,105308.0
2015-09-03 15:15:00,70.44,70.44,70.32,70.38,77073.0,65.8037,65.8037,65.6916,65.7476,77073.0
2015-09-03 15:20:00,70.38,70.47,70.31,70.33,96497.0,65.7476,65.8317,65.6822,65.7009,96497.0
2015-09-03 15:25:00,70.34,70.4,70.22,70.25,165874.0,65.7103,65.7663,65.5982,65.6262,165874.0
2015-09-03 15:30:00,70.24,70.34,70.15,70.26,153053.0,65.6168,65.7103,65.5328,65.6355,153053.0
2015-09-03 15:35:00,70.25,70.29,70.0,70.14,218885.0,65.6262,65.6635,65.3926,65.5234,218885.0
2015-09-03 15:40:00,70.14,70.3,70.0,70.2,198932.0,65.5234,65.6729,65.3926,65.5795,198932.0
2015-09-03 15:45:00,70.21,70.51,70.19,70.38,238238.0,65.5888,65.8691,65.5701,65.7476,238238.0
2015-09-03 15:50:00,70.37,70.48,70.3,70.48,229904.0,65.7383,65.841,65.6729,65.841,229904.0
2015-09-03 15:55:00,70.49,70.61,70.35,70.37,459898.0,65.8504,65.9625,65.7196,65.7383,459898.0
2015-09-04 09:30:00,69.29,69.53,69.03,69.16,212490.0,64.7294,64.9536,64.4865,64.6079,212490.0
2015-09-04 09:35:00,69.08,69.5,69.04,69.38,128906.0,64.5332,64.9255,64.4958,64.8134,128906.0
2015-09-04 09:40:00,69.37,69.67,69.25,69.67,170137.0,64.8041,65.0844,64.692,65.0844,170137.0
2015-09-04 09:45:00,69.68,69.7,69.43,69.53,189425.0,65.0937,65.1124,64.8601,64.9536,189425.0
2015-09-04 09:50:00,69.54,69.54,69.08,69.14,191716.0,64.9629,64.9629,64.5332,64.5892,191716.0
2015-09-04 09:55:00,69.15,69.21,69.06,69.21,115683.0,64.5986,64.6546,64.5145,64.6546,115683.0
2015-09-04 10:00:00,69.19,69.42,69.16,69.39,131839.0,64.6359,64.8508,64.6079,64.8228,131839.0
2015-09-04 10:05:00,69.38,69.55,69.37,69.43,174848.0,64.8134,64.9722,64.8041,64.8601,174848.0
2015-09-04 10:10:00,69.44,69.46,69.3,69.46,90538.0,64.8695,64.8882,64.7387,64.8882,90538.0
2015-09-04 10:15:00,69.45,69.59,69.32,69.37,112158.0,64.8788,65.0096,64.7574,64.8041,112158.0
2015-09-04 10:20:00,69.37,69.54,69.36,69.51,124260.0,64.8041,64.9629,64.7948,64.9349,124260.0
2015-09-04 10:25:00,69.53,69.64,69.45,69.62,102050.0,64.9536,65.0563,64.8788,65.0376,102050.0
2015-09-04 10:30:00,69.61,69.82,69.58,69.78,151943.0,65.0283,65.2245,65.0003,65.1871,151943.0
2015-09-04 10:35:00,69.79,69.85,69.71,69.84,146858.0,65.1965,65.2525,65.1217,65.2432,146858.0
2015-09-04 10:40:00,69.83,69.91,69.73,69.82,124274.0,65.2338,65.3086,65.1404,65.2245,124274.0
2015-09-04 10:45:00,69.81,69.82,69.62,69.63,110474.0,65.2151,65.2245,65.0376,65.047,110474.0
2015-09-04 10:50:00,69.64,69.66,69.46,69.48,110866.0,65.0563,65.075,64.8882,64.9069,110866.0
2015-09-04 10:55:00,69.48,69.49,69.33,69.43,120620.0,64.9069,64.9162,64.7667,64.8601,120620.0
2015-09-04 11:00:00,69.44,69.54,69.44,69.49,166039.0,64.8695,64.9629,64.8695,64.9162,166039.0
2015-09-04 11:05:00,69.48,69.52,69.43,69.44,202531.0,64.9069,64.9442,64.8601,64.8695,202531.0
2015-09-04 11:10:00,69.44,69.58,69.43,69.56,117930.0,64.8695,65.0003,64.8601,64.9816,117930.0
2015-09-04 11:15:00,69.56,69.64,69.51,69.6,79120.0,64.9816,65.0563,64.9349,65.019,79120.0
2015-09-04 11:20:00,69.6,69.66,69.57,69.63,123020.0,65.019,65.075,64.9909,65.047,123020.0
2015-09-04 11:25:00,69.62,69.7,69.58,69.69,86482.0,65.0376,65.1124,65.0003,65.103,86482.0
2015-09-04 11:30:00,69.7,69.7,69.46,69.51,116473.0,65.1124,65.1124,64.8882,64.9349,116473.0
2015-09-04 11:35:00,69.5,69.58,69.46,69.57,78351.0,64.9255,65.0003,64.8882,64.9909,78351.0
2015-09-04 11:40:00,69.58,69.62,69.55,69.6,61606.0,65.0003,65.0376,64.9722,65.019,61606.0
2015-09-04 11:45:00,69.59,69.69,69.57,69.68,53675.0,65.0096,65.103,64.9909,65.0937,53675.0
2015-09-04 11:50:00,69.69,69.77,69.68,69.71,72947.0,65.103,65.1778,65.0937,65.1217,72947.0
2015-09-04 11:55:00,69.71,69.74,69.6,69.6,48776.0,65.1217,65.1497,65.019,65.019,48776.0
2015-09-04 12:00:00,69.59,69.62,69.53,69.59,71998.0,65.0096,65.0376,64.9536,65.0096,71998.0
2015-09-04 12:05:00,69.59,69.63,69.54,69.56,70666.0,65.0096,65.047,64.9629,64.9816,70666.0
2015-09-04 12:10:00,69.56,69.58,69.34,69.38,60725.0,64.9816,65.0003,64.7761,64.8134,60725.0
2015-09-04 12:15:00,69.39,69.48,69.27,69.28,71118.0,64.8228,64.9069,64.7107,64.72,71118.0
2015-09-04 12:20:00,69.28,69.28,69.17,69.17,64700.0,64.72,64.72,64.6173,64.6173,64700.0
2015-09-04 12:25:00,69.18,69.24,69.14,69.23,74707.0,64.6266,64.6827,64.5892,64.6733,74707.0
2015-09-04 12:30:00,69.22,69.33,69.17,69.32,56799.0,64.664,64.7667,64.6173,64.7574,56799.0
2015-09-04 12:35:00,69.33,69.37,69.23,69.26,79720.0,64.7667,64.8041,64.6733,64.7013,79720.0
2015-09-04 12:40:00,69.25,69.25,69.12,69.17,76574.0,64.692,64.692,64.5706,64.6173,76574.0
2015-09-04 12:45:00,69.16,69.21,69.09,69.16,49489.0,64.6079,64.6546,64.5425,64.6079,49489.0
2015-09-04 12:50:00,69.15,69.25,69.13,69.15,34837.0,64.5986,64.692,64.5799,64.5986,34837.0
2015-09-04 12:55:00,69.15,69.15,69.04,69.1,61790.0,64.5986,64.5986,64.4958,64.5519,61790.0
2015-09-04 13:00:00,69.11,69.12,69.03,69.05,110985.0,64.5612,64.5706,64.4865,64.5052,110985.0
2015-09-04 13:05:00,69.04,69.05,68.96,69.02,79355.0,64.4958,64.5052,64.4211,64.4771,79355.0
2015-09-04 13:10:00,69.01,69.1,68.96,68.98,52337.0,64.4678,64.5519,64.4211,64.4398,52337.0
2015-09-04 13:15:00,68.98,69.07,68.96,69.02,43722.0,64.4398,64.5238,64.4211,64.4771,43722.0
2015-09-04 13:20:00,69.02,69.04,68.86,68.92,81910.0,64.4771,64.4958,64.3277,64.3837,81910.0
2015-09-04 13:25:00,68.91,68.92,68.64,68.87,161405.0,64.3744,64.3837,64.1221,64.337,161405.0
2015-09-04 13:30:00,68.86,68.96,68.75,68.96,66572.0,64.3277,64.4211,64.2249,64.4211,66572.0
2015-09-04 13:35:00,68.96,69.09,68.93,69.05,51606.0,64.4211,64.5425,64.3931,64.5052,51606.0
2015-09-04 13:40:00,69.03,69.05,68.89,68.93,49755.0,64.4865,64.5052,64.3557,64.3931,49755.0
2015-09-04 13:45:00,68.93,69.03,68.92,68.95,39731.0,64.3931,64.4865,64.3837,64.4117,39731.0
2015-09-04 13:50:00,68.95,69.01,68.92,68.94,60409.0,64.4117,64.4678,64.3837,64.4024,60409.0
2015-09-04 13:55:00,68.93,68.95,68.84,68.88,68199.0,64.3931,64.4117,64.309,64.3463,68199.0
2015-09-04 14:00:00,68.88,68.93,68.81,68.92,87181.0,64.3463,64.3931,64.281,64.3837,87181.0
2015-09-04 14:05:00,68.92,68.96,68.87,68.91,111288.0,64.3837,64.4211,64.337,64.3744,111288.0
2015-09-04 14:10:00,68.9,69.0,68.9,68.95,45551.0,64.365,64.4585,64.365,64.4117,45551.0
2015-09-04 14:15:00,68.94,68.96,68.87,68.91,65970.0,64.4024,64.4211,64.337,64.3744,65970.0
2015-09-04 14:20:00,68.91,68.93,68.81,68.84,82078.0,64.3744,64.3931,64.281,64.309,82078.0
2015-09-04 14:25:00,68.84,68.97,68.84,68.95,61329.0,64.309,64.4304,64.309,64.4117,61329.0
2015-09-04 14:30:00,68.94,68.96,68.83,68.85,50749.0,64.4024,64.4211,64.2996,64.3183,50749.0
2015-09-04 14:35:00,68.86,68.9,68.81,68.87,61219.0,64.3277,64.365,64.281,64.337,61219.0
2015-09-04 14:40:00,68.87,68.98,68.86,68.96,62239.0,64.337,64.4398,64.3277,64.4211,62239.0
2015-09-04 14:45:00,68.96,69.09,68.94,69.02,61698.0,64.4211,64.5425,64.4024,64.4771,61698.0
2015-09-04 14:50:00,69.03,69.04,68.91,68.98,56567.0,64.4865,64.4958,64.3744,64.4398,56567.0
2015-09-04 14:55:00,68.98,69.13,68.93,69.12,90180.0,64.4398,64.5799,64.3931,64.5706,90180.0
2015-09-04 15:00:00,69.12,69.16,68.99,69.02,79830.0,64.5706,64.6079,64.4491,64.4771,79830.0
2015-09-04 15:05:00,69.01,69.16,69.01,69.03,61475.0,64.4678,64.6079,64.4678,64.4865,61475.0
2015-09-04 15:10:00,69.02,69.05,68.89,68.93,110945.0,64.4771,64.5052,64.3557,64.3931,110945.0
2015-09-04 15:15:00,68.92,69.07,68.85,69.0,87004.0,64.3837,64.5238,64.3183,64.4585,87004.0
2015-09-04 15:20:00,68.99,69.02,68.88,68.92,67836.0,64.4491,64.4771,64.3463,64.3837,67836.0
2015-09-04 15:25:00,68.92,69.1,68.85,69.1,96914.0,64.3837,64.5519,64.3183,64.5519,96914.0
2015-09-04 15:30:00,69.11,69.27,69.0,69.16,120414.0,64.5612,64.7107,64.4585,64.6079,120414.0
2015-09-04 15:35:00,69.15,69.3,69.14,69.18,121008.0,64.5986,64.7387,64.5892,64.6266,121008.0
2015-09-04 15:40:00,69.17,69.34,69.13,69.28,135184.0,64.6173,64.7761,64.5799,64.72,135184.0
2015-09-04 15:45:00,69.28,69.58,69.27,69.54,219980.0,64.72,65.0003,64.7107,64.9629,219980.0
2015-09-04 15:50:00,69.53,69.56,69.19,69.36,207035.0,64.9536,64.9816,64.6359,64.7948,207035.0
2015-09-04 15:55:00,69.35,69.46,69.12,69.15,407710.0,64.7854,64.8882,64.5706,64.5986,407710.0
2015-09-08 09:30:00,70.68,71.01,70.23,70.61,315029.0,66.0279,66.3362,65.6075,65.9625,315029.0
2015-09-08 09:35:00,70.58,70.61,70.24,70.37,141137.0,65.9345,65.9625,65.6168,65.7383,141137.0
2015-09-08 09:40:00,70.37,70.47,70.26,70.34,157570.0,65.7383,65.8317,65.6355,65.7103,157570.0
2015-09-08 09:45:00,70.34,70.54,70.29,70.49,100559.0,65.7103,65.8971,65.6635,65.8504,100559.0
2015-09-08 09:50:00,70.48,70.55,70.33,70.37,110016.0,65.841,65.9064,65.7009,65.7383,110016.0
2015-09-08 09:55:00,70.37,70.37,70.06,70.09,145541.0,65.7383,65.7383,65.4487,65.4767,145541.0
2015-09-08 10:00:00,70.1,70.2,70.01,70.06,104004.0,65.486,65.5795,65.402,65.4487,104004.0
2015-09-08 10:05:00,70.05,70.15,69.82,69.88,162554.0,65.4393,65.5328,65.2245,65.2805,162554.0
2015-09-08 10:10:00,69.88,70.08,69.87,69.95,63339.0,65.2805,65.4674,65.2712,65.3459,63339.0
2015-09-08 10:15:00,69.95,69.96,69.77,69.84,96141.0,65.3459,65.3553,65.1778,65.2432,96141.0
2015-09-08 10:20:00,69.85,69.93,69.77,69.83,94766.0,65.2525,65.3272,65.1778,65.2338,94766.0
2015-09-08 10:25:00,69.8,70.0,69.74,69.97,64754.0,65.2058,65.3926,65.1497,65.3646,64754.0
2015-09-08 10:30:00,69.98,70.12,69.89,69.9,56747.0,65.3739,65.5047,65.2899,65.2992,56747.0
2015-09-08 10:35:00,69.9,69.96,69.78,69.81,52080.0,65.2992,65.3553,65.1871,65.2151,52080.0
2015-09-08 10:40:00,69.81,69.85,69.65,69.81,93559.0,65.2151,65.2525,65.0657,65.2151,93559.0
2015-09-08 10:45:00,69.8,69.82,69.67,69.7,51329.0,65.2058,65.2245,65.0844,65.1124,51329.0
2015-09-08 10:50:00,69.7,69.77,69.68,69.7,51424.0,65.1124,65.1778,65.0937,65.1124,51424.0
2015-09-08 10:55:00,69.72,69.8,69.63,69.76,151234.0,65.1311,65.2058,65.047,65.1684,151234.0
2015-09-08 11:00:00,69.77,69.81,69.72,69.77,113016.0,65.1778,65.2151,65.1311,65.1778,113016.0
2015-09-08 11:05:00,69.77,69.79,69.67,69.72,56986.0,65.1778,65.1965,65.0844,65.1311,56986.0
2015-09-08 11:10:00,69.73,69.85,69.73,69.75,57301.0,65.1404,65.2525,65.1404,65.1591,57301.0
2015-09-08 11:15:00,69.75,69.94,69.74,69.91,82278.0,65.1591,65.3366,65.1497,65.3086,82278.0
2015-09-08 11:20:00,69.91,70.01,69.85,69.99,64471.0,65.3086,65.402,65.2525,65.3833,64471.0
2015-09-08 11:25:00,69.98,70.0,69.91,69.91,42045.0,65.3739,65.3926,65.3086,65.3086,42045.0
2015-09-08 11:30:00,69.91,69.91,69.81,69.86,45076.0,65.3086,65.3086,65.2151,65.2618,45076.0
2015-09-08 11:35:00,69.86,69.89,69.8,69.82,92595.0,65.2618,65.2899,65.2058,65.2245,92595.0
2015-09-08 11:40:00,69.83,69.86,69.76,69.81,84952.0,65.2338,65.2618,65.1684,65.2151,84952.0
2015-09-08 11:45:00,69.81,69.82,69.7,69.72,49049.0,65.2151,65.2245,65.1124,65.1311,49049.0
2015-09-08 11:50:00,69.73,69.76,69.66,69.69,39677.0,65.1404,65.1684,65.075,65.103,39677.0
2015-09-08 11:55:00,69.68,69.7,69.59,69.6,74981.0,65.0937,65.1124,65.0096,65.019,74981.0
2015-09-08 12:00:00,69.6,69.64,69.55,69.6,59850.0,65.019,65.0563,64.9722,65.019,59850.0
2015-09-08 12:05:00,69.59,69.71,69.58,69.69,42903.0,65.0096,65.1217,65.0003,65.103,42903.0
2015-09-08 12:10:00,69.7,69.73,69.65,69.71,54855.0,65.1124,65.1404,65.0657,65.1217,54855.0
2015-09-08 12:15:00,69.71,69.86,69.71,69.79,52041.0,65.1217,65.2618,65.1217,65.1965,52041.0
2015-09-08 12:20:00,69.8,69.9,69.8,69.87,36944.0,65.2058,65.2992,65.2058,65.2712,36944.0
2015-09-08 12:25:00,69.86,70.01,69.86,69.97,78662.0,65.2618,65.402,65.2618,65.3646,78662.0
2015-09-08 12:30:00,69.97,70.0,69.93,69.97,280630.0,65.3646,65.3926,65.3272,65.3646,280630.0
2015-09-08 12:35:00,69.97,69.99,69.84,69.91,73884.0,65.3646,65.3833,65.2432,65.3086,73884.0
2015-09-08 12:40:00,69.9,69.95,69.87,69.93,49389.0,65.2992,65.3459,65.2712,65.3272,49389.0
2015-09-08 12:45:00,69.93,70.01,69.91,70.0,37005.0,65.3272,65.402,65.3086,65.3926,37005.0
2015-09-08 12:50:00,70.01,70.01,69.93,69.99,30595.0,65.402,65.402,65.3272,65.3833,30595.0
2015-09-08 12:55:00,69.99,69.99,69.9,69.92,26478.0,65.3833,65.3833,65.2992,65.3179,26478.0
2015-09-08 13:00:00,69.93,69.96,69.89,69.89,30579.0,65.3272,65.3553,65.2899,65.2899,30579.0
2015-09-08 13:05:00,69.88,69.91,69.84,69.91,33679.0,65.2805,65.3086,65.2432,65.3086,33679.0
2015-09-08 13:10:00,69.91,69.98,69.89,69.95,40499.0,65.3086,65.3739,65.2899,65.3459,40499.0
2015-09-08 13:15:00,69.95,70.0,69.9,69.93,61933.0,65.3459,65.3926,65.2992,65.3272,61933.0
2015-09-08 13:20:00,69.92,69.99,69.91,69.96,49104.0,65.3179,65.3833,65.3086,65.3553,49104.0
2015-09-08 13:25:00,69.96,69.99,69.92,69.98,29871.0,65.3553,65.3833,65.3179,65.3739,29871.0
2015-09-08 13:30:00,69.98,70.0,69.89,69.97,61415.0,65.3739,65.3926,65.2899,65.3646,61415.0
2015-09-08 13:35:00,69.98,70.07,69.97,70.07,55634.0,65.3739,65.458,65.3646,65.458,55634.0
2015-09-08 13:40:00,70.08,70.17,70.08,70.16,67872.0,65.4674,65.5514,65.4674,65.5421,67872.0
2015-09-08 13:45:00,70.16,70.23,70.14,70.2,35607.0,65.5421,65.6075,65.5234,65.5795,35607.0
2015-09-08 13:50:00,70.21,70.23,70.17,70.21,120323.0,65.5888,65.6075,65.5514,65.5888,120323.0
2015-09-08 13:55:00,70.21,70.31,70.2,70.3,50824.0,65.5888,65.6822,65.5795,65.6729,50824.0
2015-09-08 14:00:00,70.31,70.32,70.25,70.27,70116.0,65.6822,65.6916,65.6262,65.6449,70116.0
2015-09-08 14:05:00,70.27,70.31,70.25,70.29,28896.0,65.6449,65.6822,65.6262,65.6635,28896.0
2015-09-08 14:10:00,70.3,70.3,70.25,70.26,56824.0,65.6729,65.6729,65.6262,65.6355,56824.0
2015-09-08 14:15:00,70.27,70.39,70.25,70.37,64230.0,65.6449,65.757,65.6262,65.7383,64230.0
2015-09-08 14:20:00,70.36,70.41,70.36,70.4,33930.0,65.7289,65.7756,65.7289,65.7663,33930.0
2015-09-08 14:25:00,70.39,70.49,70.38,70.49,66136.0,65.757,65.8504,65.7476,65.8504,66136.0
2015-09-08 14:30:00,70.49,70.51,70.38,70.45,75880.0,65.8504,65.8691,65.7476,65.813,75880.0
2015-09-08 14:35:00,70.46,70.55,70.44,70.5,136856.0,65.8224,65.9064,65.8037,65.8597,136856.0
2015-09-08 14:40:00,70.51,70.56,70.49,70.56,48404.0,65.8691,65.9158,65.8504,65.9158,48404.0
2015-09-08 14:45:00,70.56,70.6,70.47,70.5,70833.0,65.9158,65.9531,65.8317,65.8597,70833.0
2015-09-08 14:50:00,70.5,70.6,70.5,70.53,40208.0,65.8597,65.9531,65.8597,65.8877,40208.0
2015-09-08 14:55:00,70.52,70.56,70.44,70.5,58150.0,65.8784,65.9158,65.8037,65.8597,58150.0
2015-09-08 15:00:00,70.5,70.57,70.5,70.53,74523.0,65.8597,65.9251,65.8597,65.8877,74523.0
2015-09-08 15:05:00,70.54,70.54,70.4,70.44,64361.0,65.8971,65.8971,65.7663,65.8037,64361.0
2015-09-08 15:10:00,70.43,70.5,70.4,70.42,73065.0,65.7943,65.8597,65.7663,65.785,73065.0
2015-09-08 15:15:00,70.41,70.42,70.32,70.38,66540.0,65.7756,65.785,65.6916,65.7476,66540.0
2015-09-08 15:20:00,70.38,70.38,70.27,70.31,129087.0,65.7476,65.7476,65.6449,65.6822,129087.0
2015-09-08 15:25:00,70.31,70.46,70.3,70.43,97894.0,65.6822,65.8224,65.6729,65.7943,97894.0
2015-09-08 15:30:00,70.43,70.45,70.35,70.38,104631.0,65.7943,65.813,65.7196,65.7476,104631.0
2015-09-08 15:35:00,70.39,70.57,70.38,70.55,162776.0,65.757,65.9251,65.7476,65.9064,162776.0
2015-09-08 15:40:00,70.55,70.56,70.47,70.48,150034.0,65.9064,65.9158,65.8317,65.841,150034.0
2015-09-08 15:45:00,70.49,70.53,70.44,70.5,150001.0,65.8504,65.8877,65.8037,65.8597,150001.0
2015-09-08 15:50:00,70.5,70.58,70.43,70.58,218883.0,65.8597,65.9345,65.7943,65.9345,218883.0
2015-09-08 15:55:00,70.58,70.59,70.47,70.53,416851.0,65.9345,65.9438,65.8317,65.8877,416851.0
2015-09-09 09:30:00,70.75,71.0,70.7,70.87,284333.0,66.0933,66.3268,66.0466,66.2054,284333.0
2015-09-09 09:35:00,70.92,71.15,70.78,71.02,193877.0,66.2521,66.4669,66.1213,66.3455,193877.0
2015-09-09 09:40:00,71.03,71.11,71.0,71.03,120737.0,66.3548,66.4296,66.3268,66.3548,120737.0
2015-09-09 09:45:00,71.02,71.08,70.91,71.0,86419.0,66.3455,66.4015,66.2427,66.3268,86419.0
2015-09-09 09:50:00,71.0,71.04,70.94,71.04,127203.0,66.3268,66.3642,66.2708,66.3642,127203.0
2015-09-09 09:55:00,71.02,71.33,71.01,71.33,141296.0,66.3455,66.6351,66.3362,66.6351,141296.0
2015-09-09 10:00:00,71.32,71.38,70.89,70.94,114711.0,66.6257,66.6818,66.2241,66.2708,114711.0
2015-09-09 10:05:00,70.94,71.06,70.9,71.04,37518.0,66.2708,66.3829,66.2334,66.3642,37518.0
2015-09-09 10:10:00,71.03,71.08,70.94,70.97,48417.0,66.3548,66.4015,66.2708,66.2988,48417.0
2015-09-09 10:15:00,70.96,70.97,70.87,70.89,44829.0,66.2894,66.2988,66.2054,66.2241,44829.0
2015-09-09 10:20:00,70.88,70.89,70.77,70.84,66591.0,66.2147,66.2241,66.1119,66.1773,66591.0
2015-09-09 10:25:00,70.85,71.0,70.85,70.93,56596.0,66.1867,66.3268,66.1867,66.2614,56596.0
2015-09-09 10:30:00,70.95,71.0,70.8,70.8,48743.0,66.2801,66.3268,66.14,66.14,48743.0
2015-09-09 10:35:00,70.81,70.81,70.53,70.6,71045.0,66.1493,66.1493,65.8877,65.9531,71045.0
2015-09-09 10:40:00,70.62,70.64,70.5,70.64,107960.0,65.9718,65.9905,65.8597,65.9905,107960.0
2015-09-09 10:45:00,70.63,70.76,70.63,70.75,56216.0,65.9812,66.1026,65.9812,66.0933,56216.0
2015-09-09 10:50:00,70.75,70.76,70.68,70.68,69780.0,66.0933,66.1026,66.0279,66.0279,69780.0
2015-09-09 10:55:00,70.68,70.76,70.63,70.67,96063.0,66.0279,66.1026,65.9812,66.0185,96063.0
2015-09-09 11:00:00,70.67,70.83,70.66,70.82,46832.0,66.0185,66.168,66.0092,66.1587,46832.0
2015-09-09 11:05:00,70.81,70.86,70.74,70.84,47328.0,66.1493,66.196,66.0839,66.1773,47328.0
2015-09-09 11:10:00,70.85,70.99,70.84,70.95,53220.0,66.1867,66.3175,66.1773,66.2801,53220.0
2015-09-09 11:15:00,70.94,70.99,70.9,70.9,42246.0,66.2708,66.3175,66.2334,66.2334,42246.0
2015-09-09 11:20:00,70.9,70.91,70.8,70.89,55865.0,66.2334,66.2427,66.14,66.2241,55865.0
2015-09-09 11:25:00,70.89,70.9,70.76,70.86,52307.0,66.2241,66.2334,66.1026,66.196,52307.0
2015-09-09 11:30:00,70.86,70.96,70.85,70.88,38258.0,66.196,66.2894,66.1867,66.2147,38258.0
2015-09-09 11:35:00,70.88,70.9,70.84,70.85,34702.0,66.2147,66.2334,66.1773,66.1867,34702.0
2015-09-09 11:40:00,70.85,70.86,70.66,70.66,113516.0,66.1867,66.196,66.0092,66.0092,113516.0
2015-09-09 11:45:00,70.66,70.71,70.65,70.66,52822.0,66.0092,66.0559,65.9998,66.0092,52822.0
2015-09-09 11:50:00,70.66,70.66,70.57,70.62,30858.0,66.0092,66.0092,65.9251,65.9718,30858.0
2015-09-09 11:55:00,70.62,70.73,70.62,70.71,34985.0,65.9718,66.0746,65.9718,66.0559,34985.0
2015-09-09 12:00:00,70.69,70.75,70.69,70.72,35140.0,66.0372,66.0933,66.0372,66.0652,35140.0
2015-09-09 12:05:00,70.72,70.83,70.67,70.82,42549.0,66.0652,66.168,66.0185,66.1587,42549.0
2015-09-09 12:10:00,70.82,70.88,70.81,70.88,27548.0,66.1587,66.2147,66.1493,66.2147,27548.0
2015-09-09 12:15:00,70.88,71.0,70.88,70.99,36313.0,66.2147,66.3268,66.2147,66.3175,36313.0
2015-09-09 12:20:00,71.0,71.02,70.94,70.95,65231.0,66.3268,66.3455,66.2708,66.2801,65231.0
2015-09-09 12:25:00,70.96,71.01,70.9,71.01,35395.0,66.2894,66.3362,66.2334,66.3362,35395.0
2015-09-09 12:30:00,71.02,71.14,71.02,71.11,82527.0,66.3455,66.4576,66.3455,66.4296,82527.0
2015-09-09 12:35:00,71.11,71.13,71.01,71.03,37368.0,66.4296,66.4483,66.3362,66.3548,37368.0
2015-09-09 12:40:00,71.03,71.05,70.99,71.01,21993.0,66.3548,66.3735,66.3175,66.3362,21993.0
2015-09-09 12:45:00,71.01,71.04,70.84,70.84,34946.0,66.3362,66.3642,66.1773,66.1773,34946.0
2015-09-09 12:50:00,70.85,70.94,70.75,70.92,36426.0,66.1867,66.2708,66.0933,66.2521,36426.0
2015-09-09 12:55:00,70.93,70.97,70.85,70.95,33257.0,66.2614,66.2988,66.1867,66.2801,33257.0
2015-09-09 13:00:00,70.96,70.98,70.87,70.96,33555.0,66.2894,66.3081,66.2054,66.2894,33555.0
2015-09-09 13:05:00,70.96,70.99,70.84,70.88,28140.0,66.2894,66.3175,66.1773,66.2147,28140.0
2015-09-09 13:10:00,70.89,70.9,70.84,70.86,30116.0,66.2241,66.2334,66.1773,66.196,30116.0
2015-09-09 13:15:00,70.87,70.98,70.87,70.95,49357.0,66.2054,66.3081,66.2054,66.2801,49357.0
2015-09-09 13:20:00,70.96,70.99,70.85,70.9,48366.0,66.2894,66.3175,66.1867,66.2334,48366.0
2015-09-09 13:25:00,70.9,70.92,70.79,70.83,47947.0,66.2334,66.2521,66.1306,66.168,47947.0
2015-09-09 13:30:00,70.81,70.81,70.68,70.73,67220.0,66.1493,66.1493,66.0279,66.0746,67220.0
2015-09-09 13:35:00,70.73,70.75,70.65,70.66,33896.0,66.0746,66.0933,65.9998,66.0092,33896.0
2015-09-09 13:40:00,70.67,70.71,70.63,70.66,61380.0,66.0185,66.0559,65.9812,66.0092,61380.0
2015-09-09 13:45:00,70.66,70.71,70.62,70.63,40601.0,66.0092,66.0559,65.9718,65.9812,40601.0
2015-09-09 13:50:00,70.62,70.62,70.46,70.61,54715.0,65.9718,65.9718,65.8224,65.9625,54715.0
2015-09-09 13:55:00,70.6,70.6,70.4,70.44,60302.0,65.9531,65.9531,65.7663,65.8037,60302.0
2015-09-09 14:00:00,70.44,70.52,70.37,70.48,42419.0,65.8037,65.8784,65.7383,65.841,42419.0
2015-09-09 14:05:00,70.48,70.52,70.4,70.5,30507.0,65.841,65.8784,65.7663,65.8597,30507.0
2015-09-09 14:10:00,70.49,70.58,70.48,70.53,36787.0,65.8504,65.9345,65.841,65.8877,36787.0
2015-09-09 14:15:00,70.51,70.55,70.48,70.53,31487.0,65.8691,65.9064,65.841,65.8877,31487.0
2015-09-09 14:20:00,70.52,70.52,70.34,70.4,40915.0,65.8784,65.8784,65.7103,65.7663,40915.0
2015-09-09 14:25:00,70.4,70.46,70.24,70.4,45219.0,65.7663,65.8224,65.6168,65.7663,45219.0
2015-09-09 14:30:00,70.4,70.41,70.29,70.32,49690.0,65.7663,65.7756,65.6635,65.6916,49690.0
2015-09-09 14:35:00,70.33,70.45,70.29,70.29,36161.0,65.7009,65.813,65.6635,65.6635,36161.0
2015-09-09 14:40:00,70.3,70.31,70.03,70.12,105393.0,65.6729,65.6822,65.4207,65.5047,105393.0
2015-09-09 14:45:00,70.14,70.23,70.09,70.1,58607.0,65.5234,65.6075,65.4767,65.486,58607.0
2015-09-09 14:50:00,70.1,70.25,70.07,70.15,70672.0,65.486,65.6262,65.458,65.5328,70672.0
2015-09-09 14:55:00,70.16,70.2,70.12,70.13,60565.0,65.5421,65.5795,65.5047,65.5141,60565.0
2015-09-09 15:00:00,70.14,70.23,70.03,70.23,127438.0,65.5234,65.6075,65.4207,65.6075,127438.0
2015-09-09 15:05:00,70.22,70.34,70.19,70.27,46019.0,65.5982,65.7103,65.5701,65.6449,46019.0
2015-09-09 15:10:00,70.27,70.29,70.05,70.25,121104.0,65.6449,65.6635,65.4393,65.6262,121104.0
2015-09-09 15:15:00,70.25,70.43,70.13,70.34,81943.0,65.6262,65.7943,65.5141,65.7103,81943.0
2015-09-09 15:20:00,70.34,70.4,70.28,70.31,61340.0,65.7103,65.7663,65.6542,65.6822,61340.0
2015-09-09 15:25:00,70.31,70.33,70.02,70.1,72342.0,65.6822,65.7009,65.4113,65.486,72342.0
2015-09-09 15:30:00,70.09,70.09,69.83,69.89,120146.0,65.4767,65.4767,65.2338,65.2899,120146.0
2015-09-09 15:35:00,69.88,70.1,69.86,69.89,155405.0,65.2805,65.486,65.2618,65.2899,155405.0
2015-09-09 15:40:00,69.88,69.88,69.6,69.61,119839.0,65.2805,65.2805,65.019,65.0283,119839.0
2015-09-09 15:45:00,69.61,69.7,69.48,69.58,188352.0,65.0283,65.1124,64.9069,65.0003,188352.0
2015-09-09 15:50:00,69.57,69.67,69.5,69.65,356671.0,64.9909,65.0844,64.9255,65.0657,356671.0
2015-09-09 15:55:00,69.65,69.65,69.43,69.58,916842.0,65.0657,65.0657,64.8601,65.0003,916842.0
2015-09-10 09:30:00,69.5,70.0,69.46,69.75,191256.0,64.9255,65.3926,64.8882,65.1591,191256.0
2015-09-10 09:35:00,69.75,69.91,69.6,69.81,61997.0,65.1591,65.3086,65.019,65.2151,61997.0
2015-09-10 09:40:00,69.79,70.14,69.78,69.96,76655.0,65.1965,65.5234,65.1871,65.3553,76655.0
2015-09-10 09:45:00,69.96,70.2,69.96,70.06,75823.0,65.3553,65.5795,65.3553,65.4487,75823.0
2015-09-10 09:50:00,70.07,70.28,70.04,70.16,92712.0,65.458,65.6542,65.43,65.5421,92712.0
2015-09-10 09:55:00,70.15,70.23,70.1,70.13,69791.0,65.5328,65.6075,65.486,65.5141,69791.0
2015-09-10 10:00:00,70.16,70.21,69.99,70.04,126895.0,65.5421,65.5888,65.3833,65.43,126895.0
2015-09-10 10:05:00,70.05,70.14,70.0,70.03,93280.0,65.4393,65.5234,65.3926,65.4207,93280.0
2015-09-10 10:10:00,70.04,70.05,69.85,69.92,107868.0,65.43,65.4393,65.2525,65.3179,107868.0
2015-09-10 10:15:00,69.91,70.06,69.86,70.05,94659.0,65.3086,65.4487,65.2618,65.4393,94659.0
2015-09-10 10:20:00,70.04,70.11,69.91,69.94,61601.0,65.43,65.4954,65.3086,65.3366,61601.0
2015-09-10 10:25:00,69.94,69.96,69.88,69.94,68218.0,65.3366,65.3553,65.2805,65.3366,68218.0
2015-09-10 10:30:00,69.96,70.07,69.9,70.07,55683.0,65.3553,65.458,65.2992,65.458,55683.0
2015-09-10 10:35:00,70.07,70.24,70.02,70.17,143694.0,65.458,65.6168,65.4113,65.5514,143694.0
2015-09-10 10:40:00,70.16,70.24,70.11,70.12,69276.0,65.5421,65.6168,65.4954,65.5047,69276.0
2015-09-10 10:45:00,70.13,70.25,70.13,70.22,56613.0,65.5141,65.6262,65.5141,65.5982,56613.0
2015-09-10 10:50:00,70.22,70.3,70.18,70.19,41834.0,65.5982,65.6729,65.5608,65.5701,41834.0
2015-09-10 10:55:00,70.2,70.27,70.07,70.15,61434.0,65.5795,65.6449,65.458,65.5328,61434.0
2015-09-10 11:00:00,70.14,70.19,70.11,70.14,84342.0,65.5234,65.5701,65.4954,65.5234,84342.0
2015-09-10 11:05:00,70.14,70.21,70.11,70.15,80637.0,65.5234,65.5888,65.4954,65.5328,80637.0
2015-09-10 11:10:00,70.16,70.21,70.12,70.15,75952.0,65.5421,65.5888,65.5047,65.5328,75952.0
2015-09-10 11:15:00,70.15,70.2,70.1,70.11,143051.0,65.5328,65.5795,65.486,65.4954,143051.0
2015-09-10 11:20:00,70.11,70.15,70.01,70.03,72118.0,65.4954,65.5328,65.402,65.4207,72118.0
2015-09-10 11:25:00,70.03,70.08,69.96,70.07,108956.0,65.4207,65.4674,65.3553,65.458,108956.0
2015-09-10 11:30:00,70.07,70.13,70.0,70.03,33390.0,65.458,65.5141,65.3926,65.4207,33390.0
2015-09-10 11:35:00,70.03,70.17,70.01,70.13,43744.0,65.4207,65.5514,65.402,65.5141,43744.0
2015-09-10 11:40:00,70.14,70.23,70.08,70.2,49100.0,65.5234,65.6075,65.4674,65.5795,49100.0
2015-09-10 11:45:00,70.21,70.23,70.09,70.09,55253.0,65.5888,65.6075,65.4767,65.4767,55253.0
2015-09-10 11:50:00,70.09,70.11,70.01,70.09,32063.0,65.4767,65.4954,65.402,65.4767,32063.0
2015-09-10 11:55:00,70.11,70.16,70.0,70.12,45083.0,65.4954,65.5421,65.3926,65.5047,45083.0
2015-09-10 12:00:00,70.12,70.15,70.03,70.08,34658.0,65.5047,65.5328,65.4207,65.4674,34658.0
2015-09-10 12:05:00,70.11,70.24,70.04,70.24,31241.0,65.4954,65.6168,65.43,65.6168,31241.0
2015-09-10 12:10:00,70.24,70.24,70.13,70.21,21929.0,65.6168,65.6168,65.5141,65.5888,21929.0
2015-09-10 12:15:00,70.21,70.24,70.0,70.01,29646.0,65.5888,65.6168,65.3926,65.402,29646.0
2015-09-10 12:20:00,70.01,70.12,70.01,70.01,25232.0,65.402,65.5047,65.402,65.402,25232.0
2015-09-10 12:25:00,70.02,70.09,69.99,70.04,71163.0,65.4113,65.4767,65.3833,65.43,71163.0
2015-09-10 12:30:00,70.04,70.13,70.01,70.09,30147.0,65.43,65.5141,65.402,65.4767,30147.0
2015-09-10 12:35:00,70.1,70.15,70.08,70.15,19770.0,65.486,65.5328,65.4674,65.5328,19770.0
2015-09-10 12:40:00,70.14,70.15,70.01,70.02,27326.0,65.5234,65.5328,65.402,65.4113,27326.0
2015-09-10 12:45:00,70.02,70.12,69.96,70.1,58963.0,65.4113,65.5047,65.3553,65.486,58963.0
2015-09-10 12:50:00,70.09,70.1,69.96,70.0,43329.0,65.4767,65.486,65.3553,65.3926,43329.0
2015-09-10 12:55:00,70.0,70.04,69.96,70.02,94325.0,65.3926,65.43,65.3553,65.4113,94325.0
2015-09-10 13:00:00,70.02,70.07,69.99,70.03,76805.0,65.4113,65.458,65.3833,65.4207,76805.0
2015-09-10 13:05:00,70.03,70.14,70.0,70.01,43701.0,65.4207,65.5234,65.3926,65.402,43701.0
2015-09-10 13:10:00,70.01,70.11,69.99,70.01,36832.0,65.402,65.4954,65.3833,65.402,36832.0
2015-09-10 13:15:00,70.03,70.11,70.02,70.07,28431.0,65.4207,65.4954,65.4113,65.458,28431.0
2015-09-10 13:20:00,70.07,70.25,70.03,70.23,36417.0,65.458,65.6262,65.4207,65.6075,36417.0
2015-09-10 13:25:00,70.25,70.42,70.19,70.37,56031.0,65.6262,65.785,65.5701,65.7383,56031.0
2015-09-10 13:30:00,70.38,70.49,70.35,70.42,48778.0,65.7476,65.8504,65.7196,65.785,48778.0
2015-09-10 13:35:00,70.42,70.65,70.4,70.55,71623.0,65.785,65.9998,65.7663,65.9064,71623.0
2015-09-10 13:40:00,70.56,70.58,70.45,70.54,37705.0,65.9158,65.9345,65.813,65.8971,37705.0
2015-09-10 13:45:00,70.53,70.53,70.4,70.5,54674.0,65.8877,65.8877,65.7663,65.8597,54674.0
2015-09-10 13:50:00,70.5,70.55,70.39,70.39,40411.0,65.8597,65.9064,65.757,65.757,40411.0
2015-09-10 13:55:00,70.39,70.48,70.36,70.46,27758.0,65.757,65.841,65.7289,65.8224,27758.0
2015-09-10 14:00:00,70.47,70.53,70.36,70.46,77945.0,65.8317,65.8877,65.7289,65.8224,77945.0
2015-09-10 14:05:00,70.46,70.49,70.35,70.35,64863.0,65.8224,65.8504,65.7196,65.7196,64863.0
2015-09-10 14:10:00,70.36,70.43,70.33,70.39,56813.0,65.7289,65.7943,65.7009,65.757,56813.0
2015-09-10 14:15:00,70.4,70.4,70.26,70.29,40882.0,65.7663,65.7663,65.6355,65.6635,40882.0
2015-09-10 14:20:00,70.29,70.34,70.25,70.3,35680.0,65.6635,65.7103,65.6262,65.6729,35680.0
2015-09-10 14:25:00,70.3,70.33,70.28,70.3,103663.0,65.6729,65.7009,65.6542,65.6729,103663.0
2015-09-10 14:30:00,70.3,70.4,70.3,70.3,46990.0,65.6729,65.7663,65.6729,65.6729,46990.0
2015-09-10 14:35:00,70.31,70.38,70.29,70.36,38966.0,65.6822,65.7476,65.6635,65.7289,38966.0
2015-09-10 14:40:00,70.35,70.42,70.34,70.35,49221.0,65.7196,65.785,65.7103,65.7196,49221.0
2015-09-10 14:45:00,70.35,70.37,70.33,70.35,107464.0,65.7196,65.7383,65.7009,65.7196,107464.0
2015-09-10 14:50:00,70.36,70.4,70.3,70.34,87553.0,65.7289,65.7663,65.6729,65.7103,87553.0
2015-09-10 14:55:00,70.33,70.34,70.21,70.22,59542.0,65.7009,65.7103,65.5888,65.5982,59542.0
2015-09-10 15:00:00,70.21,70.25,70.19,70.23,84853.0,65.5888,65.6262,65.5701,65.6075,84853.0
2015-09-10 15:05:00,70.22,70.3,70.2,70.23,34029.0,65.5982,65.6729,65.5795,65.6075,34029.0
2015-09-10 15:10:00,70.24,70.29,70.19,70.29,93119.0,65.6168,65.6635,65.5701,65.6635,93119.0
2015-09-10 15:15:00,70.29,70.36,70.18,70.23,87215.0,65.6635,65.7289,65.5608,65.6075,87215.0
2015-09-10 15:20:00,70.22,70.26,70.09,70.13,129060.0,65.5982,65.6355,65.4767,65.5141,129060.0
2015-09-10 15:25:00,70.13,70.19,70.08,70.14,112082.0,65.5141,65.5701,65.4674,65.5234,112082.0
2015-09-10 15:30:00,70.12,70.17,70.08,70.15,180850.0,65.5047,65.5514,65.4674,65.5328,180850.0
2015-09-10 15:35:00,70.15,70.22,70.08,70.18,129143.0,65.5328,65.5982,65.4674,65.5608,129143.0
2015-09-10 15:40:00,70.16,70.17,70.0,70.07,134333.0,65.5421,65.5514,65.3926,65.458,134333.0
2015-09-10 15:45:00,70.06,70.17,69.98,70.14,189768.0,65.4487,65.5514,65.3739,65.5234,189768.0
2015-09-10 15:50:00,70.14,70.24,70.0,70.08,180630.0,65.5234,65.6168,65.3926,65.4674,180630.0
2015-09-10 15:55:00,70.08,70.23,70.06,70.22,343251.0,65.4674,65.6075,65.4487,65.5982,343251.0
2015-09-11 09:30:00,69.86,69.99,69.72,69.73,164121.0,65.2618,65.3833,65.1311,65.1404,164121.0
2015-09-11 09:35:00,69.73,69.83,69.61,69.71,84372.0,65.1404,65.2338,65.0283,65.1217,84372.0
2015-09-11 09:40:00,69.72,69.84,69.63,69.71,97707.0,65.1311,65.2432,65.047,65.1217,97707.0
2015-09-11 09:45:00,69.7,69.74,69.49,69.52,133780.0,65.1124,65.1497,64.9162,64.9442,133780.0
2015-09-11 09:50:00,69.52,69.67,69.51,69.6,94061.0,64.9442,65.0844,64.9349,65.019,94061.0
2015-09-11 09:55:00,69.59,69.65,69.5,69.5,45087.0,65.0096,65.0657,64.9255,64.9255,45087.0
2015-09-11 10:00:00,69.51,69.61,69.45,69.57,68405.0,64.9349,65.0283,64.8788,64.9909,68405.0
2015-09-11 10:05:00,69.57,69.68,69.51,69.67,64444.0,64.9909,65.0937,64.9349,65.0844,64444.0
2015-09-11 10:10:00,69.68,69.78,69.63,69.75,58523.0,65.0937,65.1871,65.047,65.1591,58523.0
2015-09-11 10:15:00,69.74,69.88,69.73,69.88,60936.0,65.1497,65.2805,65.1404,65.2805,60936.0
2015-09-11 10:20:00,69.88,69.93,69.86,69.88,66946.0,65.2805,65.3272,65.2618,65.2805,66946.0
2015-09-11 10:25:00,69.89,69.94,69.77,69.78,56244.0,65.2899,65.3366,65.1778,65.1871,56244.0
2015-09-11 10:30:00,69.78,69.89,69.75,69.85,56665.0,65.1871,65.2899,65.1591,65.2525,56665.0
2015-09-11 10:35:00,69.85,69.87,69.75,69.87,38053.0,65.2525,65.2712,65.1591,65.2712,38053.0
2015-09-11 10:40:00,69.88,69.95,69.84,69.94,43109.0,65.2805,65.3459,65.2432,65.3366,43109.0
2015-09-11 10:45:00,69.93,69.95,69.88,69.89,20905.0,65.3272,65.3459,65.2805,65.2899,20905.0
2015-09-11 10:50:00,69.88,69.88,69.76,69.77,39989.0,65.2805,65.2805,65.1684,65.1778,39989.0
2015-09-11 10:55:00,69.77,69.84,69.74,69.82,32463.0,65.1778,65.2432,65.1497,65.2245,32463.0
2015-09-11 11:00:00,69.83,69.91,69.8,69.85,59119.0,65.2338,65.3086,65.2058,65.2525,59119.0
2015-09-11 11:05:00,69.86,69.95,69.86,69.9,38725.0,65.2618,65.3459,65.2618,65.2992,38725.0
2015-09-11 11:10:00,69.9,69.93,69.82,69.85,31987.0,65.2992,65.3272,65.2245,65.2525,31987.0
2015-09-11 11:15:00,69.85,69.89,69.79,69.89,32850.0,65.2525,65.2899,65.1965,65.2899,32850.0
2015-09-11 11:20:00,69.89,69.98,69.85,69.94,46063.0,65.2899,65.3739,65.2525,65.3366,46063.0
2015-09-11 11:25:00,69.93,70.08,69.92,70.05,46829.0,65.3272,65.4674,65.3179,65.4393,46829.0
2015-09-11 11:30:00,70.04,70.12,69.98,69.99,76727.0,65.43,65.5047,65.3739,65.3833,76727.0
2015-09-11 11:35:00,69.99,70.12,69.97,70.12,45136.0,65.3833,65.5047,65.3646,65.5047,45136.0
2015-09-11 11:40:00,70.14,70.15,70.04,70.07,45569.0,65.5234,65.5328,65.43,65.458,45569.0
2015-09-11 11:45:00,70.08,70.15,70.02,70.12,35242.0,65.4674,65.5328,65.4113,65.5047,35242.0
2015-09-11 11:50:00,70.12,70.28,70.12,70.22,47304.0,65.5047,65.6542,65.5047,65.5982,47304.0
2015-09-11 11:55:00,70.22,70.25,70.16,70.23,46664.0,65.5982,65.6262,65.5421,65.6075,46664.0
2015-09-11 12:00:00,70.23,70.43,70.2,70.4,90739.0,65.6075,65.7943,65.5795,65.7663,90739.0
2015-09-11 12:05:00,70.4,70.41,70.28,70.3,38203.0,65.7663,65.7756,65.6542,65.6729,38203.0
2015-09-11 12:10:00,70.31,70.38,70.3,70.37,32888.0,65.6822,65.7476,65.6729,65.7383,32888.0
2015-09-11 12:15:00,70.38,70.43,70.32,70.34,56277.0,65.7476,65.7943,65.6916,65.7103,56277.0
2015-09-11 12:20:00,70.35,70.35,70.27,70.35,35236.0,65.7196,65.7196,65.6449,65.7196,35236.0
2015-09-11 12:25:00,70.36,70.39,70.31,70.37,32277.0,65.7289,65.757,65.6822,65.7383,32277.0
2015-09-11 12:30:00,70.38,70.42,70.32,70.33,36366.0,65.7476,65.785,65.6916,65.7009,36366.0
2015-09-11 12:35:00,70.34,70.35,70.21,70.21,34506.0,65.7103,65.7196,65.5888,65.5888,34506.0
2015-09-11 12:40:00,70.22,70.28,70.21,70.27,27228.0,65.5982,65.6542,65.5888,65.6449,27228.0
2015-09-11 12:45:00,70.28,70.39,70.26,70.37,41212.0,65.6542,65.757,65.6355,65.7383,41212.0
2015-09-11 12:50:00,70.37,70.49,70.37,70.42,47948.0,65.7383,65.8504,65.7383,65.785,47948.0
2015-09-11 12:55:00,70.42,70.47,70.38,70.43,42814.0,65.785,65.8317,65.7476,65.7943,42814.0
2015-09-11 13:00:00,70.43,70.46,70.37,70.39,38314.0,65.7943,65.8224,65.7383,65.757,38314.0
2015-09-11 13:05:00,70.39,70.39,70.3,70.33,34745.0,65.757,65.757,65.6729,65.7009,34745.0
2015-09-11 13:10:00,70.34,70.35,70.32,70.34,29538.0,65.7103,65.7196,65.6916,65.7103,29538.0
2015-09-11 13:15:00,70.34,70.35,70.27,70.27,35772.0,65.7103,65.7196,65.6449,65.6449,35772.0
2015-09-11 13:20:00,70.27,70.28,70.2,70.23,27920.0,65.6449,65.6542,65.5795,65.6075,27920.0
2015-09-11 13:25:00,70.21,70.27,70.2,70.22,23337.0,65.5888,65.6449,65.5795,65.5982,23337.0
2015-09-11 13:30:00,70.19,70.25,70.12,70.16,31423.0,65.5701,65.6262,65.5047,65.5421,31423.0
2015-09-11 13:35:00,70.14,70.17,70.08,70.16,46173.0,65.5234,65.5514,65.4674,65.5421,46173.0
2015-09-11 13:40:00,70.16,70.16,70.1,70.14,33534.0,65.5421,65.5421,65.486,65.5234,33534.0
2015-09-11 13:45:00,70.14,70.15,70.1,70.11,45126.0,65.5234,65.5328,65.486,65.4954,45126.0
2015-09-11 13:50:00,70.12,70.18,70.1,70.16,58780.0,65.5047,65.5608,65.486,65.5421,58780.0
2015-09-11 13:55:00,70.16,70.18,70.1,70.1,20021.0,65.5421,65.5608,65.486,65.486,20021.0
2015-09-11 14:00:00,70.12,70.15,70.09,70.12,59024.0,65.5047,65.5328,65.4767,65.5047,59024.0
2015-09-11 14:05:00,70.12,70.16,70.08,70.15,41690.0,65.5047,65.5421,65.4674,65.5328,41690.0
2015-09-11 14:10:00,70.15,70.22,70.13,70.16,27859.0,65.5328,65.5982,65.5141,65.5421,27859.0
2015-09-11 14:15:00,70.14,70.29,70.13,70.28,49735.0,65.5234,65.6635,65.5141,65.6542,49735.0
2015-09-11 14:20:00,70.28,70.38,70.27,70.37,37879.0,65.6542,65.7476,65.6449,65.7383,37879.0
2015-09-11 14:25:00,70.37,70.37,70.26,70.3,48469.0,65.7383,65.7383,65.6355,65.6729,48469.0
2015-09-11 14:30:00,70.31,70.43,70.31,70.39,53875.0,65.6822,65.7943,65.6822,65.757,53875.0
2015-09-11 14:35:00,70.39,70.54,70.39,70.49,61726.0,65.757,65.8971,65.757,65.8504,61726.0
2015-09-11 14:40:00,70.48,70.48,70.41,70.42,33915.0,65.841,65.841,65.7756,65.785,33915.0
2015-09-11 14:45:00,70.44,70.51,70.4,70.45,69055.0,65.8037,65.8691,65.7663,65.813,69055.0
2015-09-11 14:50:00,70.46,70.49,70.37,70.4,74253.0,65.8224,65.8504,65.7383,65.7663,74253.0
2015-09-11 14:55:00,70.41,70.43,70.32,70.38,47818.0,65.7756,65.7943,65.6916,65.7476,47818.0
2015-09-11 15:00:00,70.39,70.51,70.39,70.47,37740.0,65.757,65.8691,65.757,65.8317,37740.0
2015-09-11 15:05:00,70.47,70.59,70.44,70.48,54306.0,65.8317,65.9438,65.8037,65.841,54306.0
2015-09-11 15:10:00,70.47,70.59,70.46,70.58,56497.0,65.8317,65.9438,65.8224,65.9345,56497.0
2015-09-11 15:15:00,70.58,70.68,70.57,70.6,65047.0,65.9345,66.0279,65.9251,65.9531,65047.0
2015-09-11 15:20:00,70.6,70.64,70.57,70.58,92995.0,65.9531,65.9905,65.9251,65.9345,92995.0
2015-09-11 15:25:00,70.59,70.6,70.53,70.55,70969.0,65.9438,65.9531,65.8877,65.9064,70969.0
2015-09-11 15:30:00,70.53,70.54,70.41,70.45,69066.0,65.8877,65.8971,65.7756,65.813,69066.0
2015-09-11 15:35:00,70.45,70.55,70.44,70.53,51475.0,65.813,65.9064,65.8037,65.8877,51475.0
2015-09-11 15:40:00,70.52,70.53,70.41,70.48,66296.0,65.8784,65.8877,65.7756,65.841,66296.0
2015-09-11 15:45:00,70.48,70.5,70.38,70.39,114852.0,65.841,65.8597,65.7476,65.757,114852.0
2015-09-11 15:50:00,70.39,70.52,70.38,70.48,130947.0,65.757,65.8784,65.7476,65.841,130947.0
2015-09-11 15:55:00,70.48,70.81,70.48,70.74,569319.0,65.841,66.1493,65.841,66.0839,569319.0
2015-09-14 09:30:00,70.72,70.8,70.39,70.47,155105.0,66.0652,66.14,65.757,65.8317,155105.0
2015-09-14 09:35:00,70.46,70.46,70.18,70.26,76067.0,65.8224,65.8224,65.5608,65.6355,76067.0
2015-09-14 09:40:00,70.24,70.38,70.19,70.23,85410.0,65.6168,65.7476,65.5701,65.6075,85410.0
2015-09-14 09:45:00,70.24,70.27,70.09,70.1,82643.0,65.6168,65.6449,65.4767,65.486,82643.0
2015-09-14 09:50:00,70.09,70.29,70.02,70.23,119330.0,65.4767,65.6635,65.4113,65.6075,119330.0
2015-09-14 09:55:00,70.22,70.22,70.05,70.07,65723.0,65.5982,65.5982,65.4393,65.458,65723.0
2015-09-14 10:00:00,70.07,70.3,70.03,70.28,97207.0,65.458,65.6729,65.4207,65.6542,97207.0
2015-09-14 10:05:00,70.28,70.36,70.23,70.31,82716.0,65.6542,65.7289,65.6075,65.6822,82716.0
2015-09-14 10:10:00,70.3,70.3,70.18,70.19,56323.0,65.6729,65.6729,65.5608,65.5701,56323.0
2015-09-14 10:15:00,70.19,70.26,70.18,70.2,41160.0,65.5701,65.6355,65.5608,65.5795,41160.0
2015-09-14 10:20:00,70.2,70.21,70.09,70.17,47768.0,65.5795,65.5888,65.4767,65.5514,47768.0
2015-09-14 10:25:00,70.16,70.19,70.05,70.07,69624.0,65.5421,65.5701,65.4393,65.458,69624.0
2015-09-14 10:30:00,70.07,70.15,70.07,70.09,52957.0,65.458,65.5328,65.458,65.4767,52957.0
2015-09-14 10:35:00,70.1,70.19,70.06,70.17,55476.0,65.486,65.5701,65.4487,65.5514,55476.0
2015-09-14 10:40:00,70.16,70.21,70.13,70.21,42605.0,65.5421,65.5888,65.5141,65.5888,42605.0
2015-09-14 10:45:00,70.2,70.24,70.12,70.18,47779.0,65.5795,65.6168,65.5047,65.5608,47779.0
2015-09-14 10:50:00,70.18,70.19,70.06,70.1,56838.0,65.5608,65.5701,65.4487,65.486,56838.0
2015-09-14 10:55:00,70.1,70.14,70.05,70.13,55385.0,65.486,65.5234,65.4393,65.5141,55385.0
2015-09-14 11:00:00,70.13,70.19,70.12,70.14,33369.0,65.5141,65.5701,65.5047,65.5234,33369.0
2015-09-14 11:05:00,70.14,70.16,70.07,70.09,40303.0,65.5234,65.5421,65.458,65.4767,40303.0
2015-09-14 11:10:00,70.09,70.11,70.06,70.09,59076.0,65.4767,65.4954,65.4487,65.4767,59076.0
2015-09-14 11:15:00,70.09,70.1,70.02,70.04,65052.0,65.4767,65.486,65.4113,65.43,65052.0
2015-09-14 11:20:00,70.04,70.07,69.93,69.94,60554.0,65.43,65.458,65.3272,65.3366,60554.0
2015-09-14 11:25:00,69.94,69.94,69.86,69.89,54750.0,65.3366,65.3366,65.2618,65.2899,54750.0
2015-09-14 11:30:00,69.89,69.91,69.82,69.85,53486.0,65.2899,65.3086,65.2245,65.2525,53486.0
2015-09-14 11:35:00,69.85,69.92,69.79,69.89,59975.0,65.2525,65.3179,65.1965,65.2899,59975.0
2015-09-14 11:40:00,69.89,69.94,69.81,69.82,38345.0,65.2899,65.3366,65.2151,65.2245,38345.0
2015-09-14 11:45:00,69.82,69.82,69.74,69.79,46610.0,65.2245,65.2245,65.1497,65.1965,46610.0
2015-09-14 11:50:00,69.8,69.95,69.78,69.89,65006.0,65.2058,65.3459,65.1871,65.2899,65006.0
2015-09-14 11:55:00,69.88,69.89,69.81,69.82,52990.0,65.2805,65.2899,65.2151,65.2245,52990.0
2015-09-14 12:00:00,69.81,69.81,69.69,69.71,48687.0,65.2151,65.2151,65.103,65.1217,48687.0
2015-09-14 12:05:00,69.71,69.78,69.68,69.71,42367.0,65.1217,65.1871,65.0937,65.1217,42367.0
2015-09-14 12:10:00,69.72,69.73,69.62,69.64,44375.0,65.1311,65.1404,65.0376,65.0563,44375.0
2015-09-14 12:15:00,69.64,69.72,69.64,69.67,27158.0,65.0563,65.1311,65.0563,65.0844,27158.0
2015-09-14 12:20:00,69.67,69.75,69.63,69.75,41659.0,65.0844,65.1591,65.047,65.1591,41659.0
2015-09-14 12:25:00,69.76,69.77,69.68,69.71,44499.0,65.1684,65.1778,65.0937,65.1217,44499.0
2015-09-14 12:30:00,69.7,69.81,69.68,69.77,46564.0,65.1124,65.2151,65.0937,65.1778,46564.0
2015-09-14 12:35:00,69.78,69.8,69.72,69.72,56646.0,65.1871,65.2058,65.1311,65.1311,56646.0
2015-09-14 12:40:00,69.72,69.78,69.66,69.66,51305.0,65.1311,65.1871,65.075,65.075,51305.0
2015-09-14 12:45:00,69.65,69.7,69.64,69.65,34376.0,65.0657,65.1124,65.0563,65.0657,34376.0
2015-09-14 12:50:00,69.65,69.8,69.61,69.74,56738.0,65.0657,65.2058,65.0283,65.1497,56738.0
2015-09-14 12:55:00,69.74,69.76,69.67,69.7,38359.0,65.1497,65.1684,65.0844,65.1124,38359.0
2015-09-14 13:00:00,69.7,69.72,69.62,69.63,46355.0,65.1124,65.1311,65.0376,65.047,46355.0
2015-09-14 13:05:00,69.64,69.7,69.63,69.69,42740.0,65.0563,65.1124,65.047,65.103,42740.0
2015-09-14 13:10:00,69.69,69.75,69.68,69.72,45588.0,65.103,65.1591,65.0937,65.1311,45588.0
2015-09-14 13:15:00,69.72,69.91,69.72,69.91,106365.0,65.1311,65.3086,65.1311,65.3086,106365.0
2015-09-14 13:20:00,69.91,69.92,69.83,69.86,37398.0,65.3086,65.3179,65.2338,65.2618,37398.0
2015-09-14 13:25:00,69.85,69.85,69.82,69.84,34033.0,65.2525,65.2525,65.2245,65.2432,34033.0
2015-09-14 13:30:00,69.84,69.99,69.83,69.96,105835.0,65.2432,65.3833,65.2338,65.3553,105835.0
2015-09-14 13:35:00,69.95,70.03,69.93,70.03,35827.0,65.3459,65.4207,65.3272,65.4207,35827.0
2015-09-14 13:40:00,70.03,70.2,70.0,70.11,76024.0,65.4207,65.5795,65.3926,65.4954,76024.0
2015-09-14 13:45:00,70.12,70.2,70.11,70.2,53981.0,65.5047,65.5795,65.4954,65.5795,53981.0
2015-09-14 13:50:00,70.19,70.26,70.13,70.13,60823.0,65.5701,65.6355,65.5141,65.5141,60823.0
2015-09-14 13:55:00,70.12,70.23,70.09,70.22,54631.0,65.5047,65.6075,65.4767,65.5982,54631.0
2015-09-14 14:00:00,70.22,70.22,70.04,70.05,78096.0,65.5982,65.5982,65.43,65.4393,78096.0
2015-09-14 14:05:00,70.04,70.07,69.98,70.01,47837.0,65.43,65.458,65.3739,65.402,47837.0
2015-09-14 14:10:00,70.02,70.08,69.99,70.02,44215.0,65.4113,65.4674,65.3833,65.4113,44215.0
2015-09-14 14:15:00,70.02,70.08,69.99,70.05,30770.0,65.4113,65.4674,65.3833,65.4393,30770.0
2015-09-14 14:20:00,70.05,70.09,69.99,70.0,48806.0,65.4393,65.4767,65.3833,65.3926,48806.0
2015-09-14 14:25:00,70.0,70.01,69.92,69.92,38895.0,65.3926,65.402,65.3179,65.3179,38895.0
2015-09-14 14:30:00,69.92,69.93,69.84,69.85,41909.0,65.3179,65.3272,65.2432,65.2525,41909.0
2015-09-14 14:35:00,69.84,69.87,69.83,69.85,42173.0,65.2432,65.2712,65.2338,65.2525,42173.0
2015-09-14 14:40:00,69.86,69.9,69.83,69.84,42536.0,65.2618,65.2992,65.2338,65.2432,42536.0
2015-09-14 14:45:00,69.84,69.91,69.79,69.8,63666.0,65.2432,65.3086,65.1965,65.2058,63666.0
2015-09-14 14:50:00,69.81,69.85,69.77,69.83,58495.0,65.2151,65.2525,65.1778,65.2338,58495.0
2015-09-14 14:55:00,69.83,69.91,69.8,69.8,68148.0,65.2338,65.3086,65.2058,65.2058,68148.0
2015-09-14 15:00:00,69.8,69.88,69.78,69.84,92633.0,65.2058,65.2805,65.1871,65.2432,92633.0
2015-09-14 15:05:00,69.84,69.84,69.75,69.78,74408.0,65.2432,65.2432,65.1591,65.1871,74408.0
2015-09-14 15:10:00,69.78,69.93,69.78,69.92,88286.0,65.1871,65.3272,65.1871,65.3179,88286.0
2015-09-14 15:15:00,69.92,69.99,69.91,69.92,75979.0,65.3179,65.3833,65.3086,65.3179,75979.0
2015-09-14 15:20:00,69.91,70.0,69.9,69.96,110983.0,65.3086,65.3926,65.2992,65.3553,110983.0
2015-09-14 15:25:00,69.97,69.98,69.91,69.97,93104.0,65.3646,65.3739,65.3086,65.3646,93104.0
2015-09-14 15:30:00,69.97,70.04,69.96,69.98,109444.0,65.3646,65.43,65.3553,65.3739,109444.0
2015-09-14 15:35:00,69.97,69.97,69.8,69.82,93611.0,65.3646,65.3646,65.2058,65.2245,93611.0
2015-09-14 15:40:00,69.83,69.86,69.78,69.85,92114.0,65.2338,65.2618,65.1871,65.2525,92114.0
2015-09-14 15:45:00,69.84,69.92,69.82,69.86,158651.0,65.2432,65.3179,65.2245,65.2618,158651.0
2015-09-14 15:50:00,69.86,69.99,69.84,69.87,174440.0,65.2618,65.3833,65.2432,65.2712,174440.0
2015-09-14 15:55:00,69.87,70.04,69.84,69.98,302150.0,65.2712,65.43,65.2432,65.3739,302150.0
2015-09-15 09:30:00,70.48,70.49,70.01,70.05,224604.0,65.841,65.8504,65.402,65.4393,224604.0
2015-09-15 09:35:00,70.03,70.08,69.82,69.83,108914.0,65.4207,65.4674,65.2245,65.2338,108914.0
2015-09-15 09:40:00,69.83,69.84,69.65,69.7,86896.0,65.2338,65.2432,65.0657,65.1124,86896.0
2015-09-15 09:45:00,69.69,69.69,69.51,69.56,62686.0,65.103,65.103,64.9349,64.9816,62686.0
2015-09-15 09:50:00,69.57,69.86,69.56,69.86,105262.0,64.9909,65.2618,64.9816,65.2618,105262.0
2015-09-15 09:55:00,69.84,70.02,69.84,69.99,109371.0,65.2432,65.4113,65.2432,65.3833,109371.0
2015-09-15 10:00:00,70.0,70.02,69.79,69.87,126548.0,65.3926,65.4113,65.1965,65.2712,126548.0
2015-09-15 10:05:00,69.88,69.9,69.8,69.83,53632.0,65.2805,65.2992,65.2058,65.2338,53632.0
2015-09-15 10:10:00,69.83,69.98,69.83,69.92,64239.0,65.2338,65.3739,65.2338,65.3179,64239.0
2015-09-15 10:15:00,69.93,70.01,69.88,70.0,77853.0,65.3272,65.402,65.2805,65.3926,77853.0
2015-09-15 10:20:00,70.01,70.21,69.99,70.2,79758.0,65.402,65.5888,65.3833,65.5795,79758.0
2015-09-15 10:25:00,70.21,70.27,70.17,70.17,90045.0,65.5888,65.6449,65.5514,65.5514,90045.0
2015-09-15 10:30:00,70.18,70.39,70.17,70.29,94010.0,65.5608,65.757,65.5514,65.6635,94010.0
2015-09-15 10:35:00,70.29,70.4,70.28,70.36,71413.0,65.6635,65.7663,65.6542,65.7289,71413.0
2015-09-15 10:40:00,70.37,70.5,70.37,70.49,119223.0,65.7383,65.8597,65.7383,65.8504,119223.0
2015-09-15 10:45:00,70.5,70.59,70.47,70.47,133850.0,65.8597,65.9438,65.8317,65.8317,133850.0
2015-09-15 10:50:00,70.49,70.53,70.44,70.47,57918.0,65.8504,65.8877,65.8037,65.8317,57918.0
2015-09-15 10:55:00,70.49,70.71,70.47,70.61,142142.0,65.8504,66.0559,65.8317,65.9625,142142.0
2015-09-15 11:00:00,70.61,70.7,70.55,70.69,66048.0,65.9625,66.0466,65.9064,66.0372,66048.0
2015-09-15 11:05:00,70.69,70.75,70.63,70.71,66436.0,66.0372,66.0933,65.9812,66.0559,66436.0
2015-09-15 11:10:00,70.71,70.73,70.63,70.69,50601.0,66.0559,66.0746,65.9812,66.0372,50601.0
2015-09-15 11:15:00,70.69,70.72,70.54,70.54,42153.0,66.0372,66.0652,65.8971,65.8971,42153.0
2015-09-15 11:20:00,70.55,70.6,70.48,70.57,54643.0,65.9064,65.9531,65.841,65.9251,54643.0
2015-09-15 11:25:00,70.58,70.66,70.56,70.59,39558.0,65.9345,66.0092,65.9158,65.9438,39558.0
2015-09-15 11:30:00,70.6,70.65,70.43,70.44,35849.0,65.9531,65.9998,65.7943,65.8037,35849.0
2015-09-15 11:35:00,70.44,70.53,70.41,70.44,35737.0,65.8037,65.8877,65.7756,65.8037,35737.0
2015-09-15 11:40:00,70.44,70.49,70.42,70.48,36838.0,65.8037,65.8504,65.785,65.841,36838.0
2015-09-15 11:45:00,70.48,70.49,70.44,70.45,48076.0,65.841,65.8504,65.8037,65.813,48076.0
2015-09-15 11:50:00,70.45,70.48,70.35,70.36,36703.0,65.813,65.841,65.7196,65.7289,36703.0
2015-09-15 11:55:00,70.36,70.39,70.33,70.39,31338.0,65.7289,65.757,65.7009,65.757,31338.0
2015-09-15 12:00:00,70.39,70.47,70.36,70.4,36001.0,65.757,65.8317,65.7289,65.7663,36001.0
2015-09-15 12:05:00,70.4,70.43,70.36,70.41,22583.0,65.7663,65.7943,65.7289,65.7756,22583.0
2015-09-15 12:10:00,70.41,70.42,70.36,70.4,94104.0,65.7756,65.785,65.7289,65.7663,94104.0
2015-09-15 12:15:00,70.41,70.44,70.31,70.33,64543.0,65.7756,65.8037,65.6822,65.7009,64543.0
2015-09-15 12:20:00,70.33,70.43,70.3,70.33,60860.0,65.7009,65.7943,65.6729,65.7009,60860.0
2015-09-15 12:25:00,70.32,70.33,70.29,70.32,36389.0,65.6916,65.7009,65.6635,65.6916,36389.0
2015-09-15 12:30:00,70.33,70.34,70.27,70.3,43314.0,65.7009,65.7103,65.6449,65.6729,43314.0
2015-09-15 12:35:00,70.3,70.36,70.27,70.36,38585.0,65.6729,65.7289,65.6449,65.7289,38585.0
2015-09-15 12:40:00,70.37,70.4,70.29,70.35,49192.0,65.7383,65.7663,65.6635,65.7196,49192.0
2015-09-15 12:45:00,70.33,70.37,70.31,70.36,40406.0,65.7009,65.7383,65.6822,65.7289,40406.0
2015-09-15 12:50:00,70.36,70.36,70.3,70.3,30946.0,65.7289,65.7289,65.6729,65.6729,30946.0
2015-09-15 12:55:00,70.31,70.33,70.26,70.3,41309.0,65.6822,65.7009,65.6355,65.6729,41309.0
2015-09-15 13:00:00,70.29,70.29,70.23,70.28,38409.0,65.6635,65.6635,65.6075,65.6542,38409.0
2015-09-15 13:05:00,70.28,70.35,70.28,70.31,25652.0,65.6542,65.7196,65.6542,65.6822,25652.0
2015-09-15 13:10:00,70.31,70.37,70.28,70.34,32028.0,65.6822,65.7383,65.6542,65.7103,32028.0
2015-09-15 13:15:00,70.35,70.43,70.33,70.41,69146.0,65.7196,65.7943,65.7009,65.7756,69146.0
2015-09-15 13:20:00,70.41,70.43,70.35,70.36,50743.0,65.7756,65.7943,65.7196,65.7289,50743.0
2015-09-15 13:25:00,70.36,70.48,70.34,70.43,68923.0,65.7289,65.841,65.7103,65.7943,68923.0
2015-09-15 13:30:00,70.43,70.55,70.42,70.5,107344.0,65.7943,65.9064,65.785,65.8597,107344.0
2015-09-15 13:35:00,70.5,70.51,70.43,70.48,44716.0,65.8597,65.8691,65.7943,65.841,44716.0
2015-09-15 13:40:00,70.47,70.55,70.47,70.49,59458.0,65.8317,65.9064,65.8317,65.8504,59458.0
2015-09-15 13:45:00,70.49,70.52,70.45,70.45,76672.0,65.8504,65.8784,65.813,65.813,76672.0
2015-09-15 13:50:00,70.45,70.46,70.42,70.42,38131.0,65.813,65.8224,65.785,65.785,38131.0
2015-09-15 13:55:00,70.42,70.43,70.33,70.43,54821.0,65.785,65.7943,65.7009,65.7943,54821.0
2015-09-15 14:00:00,70.43,70.51,70.42,70.5,57992.0,65.7943,65.8691,65.785,65.8597,57992.0
2015-09-15 14:05:00,70.51,70.57,70.49,70.56,63645.0,65.8691,65.9251,65.8504,65.9158,63645.0
2015-09-15 14:10:00,70.57,70.7,70.55,70.59,66969.0,65.9251,66.0466,65.9064,65.9438,66969.0
2015-09-15 14:15:00,70.6,70.61,70.47,70.59,42330.0,65.9531,65.9625,65.8317,65.9438,42330.0
2015-09-15 14:20:00,70.59,70.6,70.47,70.5,44609.0,65.9438,65.9531,65.8317,65.8597,44609.0
2015-09-15 14:25:00,70.5,70.54,70.43,70.54,40581.0,65.8597,65.8971,65.7943,65.8971,40581.0
2015-09-15 14:30:00,70.53,70.56,70.48,70.51,47892.0,65.8877,65.9158,65.841,65.8691,47892.0
2015-09-15 14:35:00,70.52,70.64,70.51,70.57,68927.0,65.8784,65.9905,65.8691,65.9251,68927.0
2015-09-15 14:40:00,70.58,70.64,70.51,70.52,46282.0,65.9345,65.9905,65.8691,65.8784,46282.0
2015-09-15 14:45:00,70.52,70.55,70.48,70.49,145025.0,65.8784,65.9064,65.841,65.8504,145025.0
2015-09-15 14:50:00,70.5,70.57,70.47,70.51,111450.0,65.8597,65.9251,65.8317,65.8691,111450.0
2015-09-15 14:55:00,70.51,70.58,70.46,70.51,152270.0,65.8691,65.9345,65.8224,65.8691,152270.0
2015-09-15 15:00:00,70.51,70.6,70.48,70.59,93472.0,65.8691,65.9531,65.841,65.9438,93472.0
2015-09-15 15:05:00,70.6,70.68,70.59,70.64,91741.0,65.9531,66.0279,65.9438,65.9905,91741.0
2015-09-15 15:10:00,70.64,70.7,70.62,70.64,145120.0,65.9905,66.0466,65.9718,65.9905,145120.0
2015-09-15 15:15:00,70.63,70.63,70.52,70.52,91780.0,65.9812,65.9812,65.8784,65.8784,91780.0
2015-09-15 15:20:00,70.52,70.53,70.45,70.45,217361.0,65.8784,65.8877,65.813,65.813,217361.0
2015-09-15 15:25:00,70.44,70.59,70.44,70.54,90838.0,65.8037,65.9438,65.8037,65.8971,90838.0
2015-09-15 15:30:00,70.53,70.61,70.48,70.6,69988.0,65.8877,65.9625,65.841,65.9531,69988.0
2015-09-15 15:35:00,70.6,70.61,70.44,70.45,80057.0,65.9531,65.9625,65.8037,65.813,80057.0
2015-09-15 15:40:00,70.44,70.59,70.42,70.56,101019.0,65.8037,65.9438,65.785,65.9158,101019.0
2015-09-15 15:45:00,70.57,70.58,70.42,70.47,140263.0,65.9251,65.9345,65.785,65.8317,140263.0
2015-09-15 15:50:00,70.48,70.58,70.44,70.46,130985.0,65.841,65.9345,65.8037,65.8224,130985.0
2015-09-15 15:55:00,70.45,70.6,70.44,70.5,269613.0,65.813,65.9531,65.8037,65.8597,269613.0
2015-09-16 09:30:00,70.45,70.67,70.29,70.44,207144.0,65.813,66.0185,65.6635,65.8037,207144.0
2015-09-16 09:35:00,70.44,70.5,70.22,70.41,65562.0,65.8037,65.8597,65.5982,65.7756,65562.0
2015-09-16 09:40:00,70.42,70.45,70.19,70.19,89084.0,65.785,65.813,65.5701,65.5701,89084.0
2015-09-16 09:45:00,70.2,70.38,70.15,70.27,51311.0,65.5795,65.7476,65.5328,65.6449,51311.0
2015-09-16 09:50:00,70.28,70.43,70.26,70.43,64965.0,65.6542,65.7943,65.6355,65.7943,64965.0
2015-09-16 09:55:00,70.42,70.43,70.28,70.3,42814.0,65.785,65.7943,65.6542,65.6729,42814.0
2015-09-16 10:00:00,70.28,70.34,70.19,70.26,59734.0,65.6542,65.7103,65.5701,65.6355,59734.0
2015-09-16 10:05:00,70.27,70.41,70.26,70.38,29747.0,65.6449,65.7756,65.6355,65.7476,29747.0
2015-09-16 10:10:00,70.38,70.45,70.36,70.42,38168.0,65.7476,65.813,65.7289,65.785,38168.0
2015-09-16 10:15:00,70.4,70.45,70.35,70.38,39487.0,65.7663,65.813,65.7196,65.7476,39487.0
2015-09-16 10:20:00,70.39,70.44,70.33,70.37,65323.0,65.757,65.8037,65.7009,65.7383,65323.0
2015-09-16 10:25:00,70.37,70.41,70.31,70.35,73618.0,65.7383,65.7756,65.6822,65.7196,73618.0
2015-09-16 10:30:00,70.34,70.4,70.3,70.34,60378.0,65.7103,65.7663,65.6729,65.7103,60378.0
2015-09-16 10:35:00,70.33,70.37,70.27,70.3,42308.0,65.7009,65.7383,65.6449,65.6729,42308.0
2015-09-16 10:40:00,70.3,70.3,70.13,70.15,99955.0,65.6729,65.6729,65.5141,65.5328,99955.0
2015-09-16 10:45:00,70.14,70.19,70.1,70.15,51749.0,65.5234,65.5701,65.486,65.5328,51749.0
2015-09-16 10:50:00,70.15,70.15,70.05,70.06,41230.0,65.5328,65.5328,65.4393,65.4487,41230.0
2015-09-16 10:55:00,70.07,70.14,70.07,70.12,52298.0,65.458,65.5234,65.458,65.5047,52298.0
2015-09-16 11:00:00,70.12,70.19,70.06,70.16,49629.0,65.5047,65.5701,65.4487,65.5421,49629.0
2015-09-16 11:05:00,70.17,70.2,70.16,70.19,133459.0,65.5514,65.5795,65.5421,65.5701,133459.0
2015-09-16 11:10:00,70.19,70.24,70.14,70.23,167145.0,65.5701,65.6168,65.5234,65.6075,167145.0
2015-09-16 11:15:00,70.23,70.25,70.2,70.2,114366.0,65.6075,65.6262,65.5795,65.5795,114366.0
2015-09-16 11:20:00,70.2,70.25,70.18,70.21,109585.0,65.5795,65.6262,65.5608,65.5888,109585.0
2015-09-16 11:25:00,70.22,70.44,70.21,70.44,94241.0,65.5982,65.8037,65.5888,65.8037,94241.0
2015-09-16 11:30:00,70.44,70.49,70.41,70.43,86917.0,65.8037,65.8504,65.7756,65.7943,86917.0
2015-09-16 11:35:00,70.43,70.46,70.37,70.38,32265.0,65.7943,65.8224,65.7383,65.7476,32265.0
2015-09-16 11:40:00,70.39,70.43,70.38,70.42,23758.0,65.757,65.7943,65.7476,65.785,23758.0
2015-09-16 11:45:00,70.42,70.49,70.41,70.44,31656.0,65.785,65.8504,65.7756,65.8037,31656.0
2015-09-16 11:50:00,70.46,70.52,70.44,70.52,23048.0,65.8224,65.8784,65.8037,65.8784,23048.0
2015-09-16 11:55:00,70.52,70.54,70.48,70.53,32031.0,65.8784,65.8971,65.841,65.8877,32031.0
2015-09-16 12:00:00,70.53,70.61,70.53,70.59,58881.0,65.8877,65.9625,65.8877,65.9438,58881.0
2015-09-16 12:05:00,70.59,70.59,70.53,70.53,20823.0,65.9438,65.9438,65.8877,65.8877,20823.0
2015-09-16 12:10:00,70.54,70.69,70.53,70.68,80979.0,65.8971,66.0372,65.8877,66.0279,80979.0
2015-09-16 12:15:00,70.68,70.75,70.67,70.75,44562.0,66.0279,66.0933,66.0185,66.0933,44562.0
2015-09-16 12:20:00,70.74,70.81,70.73,70.74,46668.0,66.0839,66.1493,66.0746,66.0839,46668.0
2015-09-16 12:25:00,70.76,70.79,70.7,70.79,19727.0,66.1026,66.1306,66.0466,66.1306,19727.0
2015-09-16 12:30:00,70.79,70.84,70.74,70.82,31186.0,66.1306,66.1773,66.0839,66.1587,31186.0
2015-09-16 12:35:00,70.81,70.92,70.77,70.92,39649.0,66.1493,66.2521,66.1119,66.2521,39649.0
2015-09-16 12:40:00,70.92,70.93,70.87,70.9,41995.0,66.2521,66.2614,66.2054,66.2334,41995.0
2015-09-16 12:45:00,70.9,70.92,70.8,70.84,24729.0,66.2334,66.2521,66.14,66.1773,24729.0
2015-09-16 12:50:00,70.84,70.84,70.79,70.8,15826.0,66.1773,66.1773,66.1306,66.14,15826.0
2015-09-16 12:55:00,70.8,70.93,70.8,70.9,32035.0,66.14,66.2614,66.14,66.2334,32035.0
2015-09-16 13:00:00,70.9,70.91,70.82,70.87,41249.0,66.2334,66.2427,66.1587,66.2054,41249.0
2015-09-16 13:05:00,70.86,70.9,70.83,70.88,29860.0,66.196,66.2334,66.168,66.2147,29860.0
2015-09-16 13:10:00,70.87,70.92,70.85,70.9,19162.0,66.2054,66.2521,66.1867,66.2334,19162.0
2015-09-16 13:15:00,70.9,70.92,70.85,70.85,43136.0,66.2334,66.2521,66.1867,66.1867,43136.0
2015-09-16 13:20:00,70.86,70.87,70.75,70.79,29567.0,66.196,66.2054,66.0933,66.1306,29567.0
2015-09-16 13:25:00,70.79,70.9,70.78,70.89,44670.0,66.1306,66.2334,66.1213,66.2241,44670.0
2015-09-16 13:30:00,70.88,70.89,70.78,70.78,64188.0,66.2147,66.2241,66.1213,66.1213,64188.0
2015-09-16 13:35:00,70.77,70.83,70.75,70.79,42193.0,66.1119,66.168,66.0933,66.1306,42193.0
2015-09-16 13:40:00,70.8,70.85,70.78,70.8,30804.0,66.14,66.1867,66.1213,66.14,30804.0
2015-09-16 13:45:00,70.79,70.8,70.76,70.78,20362.0,66.1306,66.14,66.1026,66.1213,20362.0
2015-09-16 13:50:00,70.78,70.89,70.78,70.86,18305.0,66.1213,66.2241,66.1213,66.196,18305.0
2015-09-16 13:55:00,70.87,70.93,70.86,70.92,19931.0,66.2054,66.2614,66.196,66.2521,19931.0
2015-09-16 14:00:00,70.91,70.92,70.8,70.86,32231.0,66.2427,66.2521,66.14,66.196,32231.0
2015-09-16 14:05:00,70.84,70.84,70.75,70.8,23098.0,66.1773,66.1773,66.0933,66.14,23098.0
2015-09-16 14:10:00,70.79,70.81,70.65,70.67,32607.0,66.1306,66.1493,65.9998,66.0185,32607.0
2015-09-16 14:15:00,70.67,70.67,70.59,70.62,32939.0,66.0185,66.0185,65.9438,65.9718,32939.0
2015-09-16 14:20:00,70.63,70.63,70.5,70.54,54350.0,65.9812,65.9812,65.8597,65.8971,54350.0
2015-09-16 14:25:00,70.53,70.65,70.52,70.61,44552.0,65.8877,65.9998,65.8784,65.9625,44552.0
2015-09-16 14:30:00,70.62,70.72,70.6,70.71,34330.0,65.9718,66.0652,65.9531,66.0559,34330.0
2015-09-16 14:35:00,70.7,70.71,70.6,70.61,28904.0,66.0466,66.0559,65.9531,65.9625,28904.0
2015-09-16 14:40:00,70.62,70.66,70.6,70.66,34218.0,65.9718,66.0092,65.9531,66.0092,34218.0
2015-09-16 14:45:00,70.65,70.69,70.62,70.68,47000.0,65.9998,66.0372,65.9718,66.0279,47000.0
2015-09-16 14:50:00,70.68,70.69,70.6,70.61,22662.0,66.0279,66.0372,65.9531,65.9625,22662.0
2015-09-16 14:55:00,70.61,70.82,70.59,70.76,81637.0,65.9625,66.1587,65.9438,66.1026,81637.0
2015-09-16 15:00:00,70.77,70.88,70.76,70.86,67781.0,66.1119,66.2147,66.1026,66.196,67781.0
2015-09-16 15:05:00,70.87,70.89,70.84,70.85,49373.0,66.2054,66.2241,66.1773,66.1867,49373.0
2015-09-16 15:10:00,70.84,70.95,70.84,70.89,79406.0,66.1773,66.2801,66.1773,66.2241,79406.0
2015-09-16 15:15:00,70.9,70.95,70.88,70.92,58248.0,66.2334,66.2801,66.2147,66.2521,58248.0
2015-09-16 15:20:00,70.92,71.03,70.9,70.99,112299.0,66.2521,66.3548,66.2334,66.3175,112299.0
2015-09-16 15:25:00,70.99,71.06,70.91,71.05,92300.0,66.3175,66.3829,66.2427,66.3735,92300.0
2015-09-16 15:30:00,71.06,71.09,70.99,71.03,67468.0,66.3829,66.4109,66.3175,66.3548,67468.0
2015-09-16 15:35:00,71.04,71.07,70.94,71.04,55384.0,66.3642,66.3922,66.2708,66.3642,55384.0
2015-09-16 15:40:00,71.05,71.09,70.97,71.02,104812.0,66.3735,66.4109,66.2988,66.3455,104812.0
2015-09-16 15:45:00,71.01,71.07,70.94,71.0,132071.0,66.3362,66.3922,66.2708,66.3268,132071.0
2015-09-16 15:50:00,71.0,71.06,70.94,70.99,166118.0,66.3268,66.3829,66.2708,66.3175,166118.0
2015-09-16 15:55:00,70.98,71.11,70.9,70.93,577799.0,66.3081,66.4296,66.2334,66.2614,577799.0
2015-09-17 09:30:00,71.32,71.32,71.05,71.19,235470.0,66.6257,66.6257,66.3735,66.5043,235470.0
2015-09-17 09:35:00,71.19,71.2,70.97,71.05,106444.0,66.5043,66.5136,66.2988,66.3735,106444.0
2015-09-17 09:40:00,71.05,71.15,70.93,71.12,62160.0,66.3735,66.4669,66.2614,66.4389,62160.0
2015-09-17 09:45:00,71.12,71.13,70.94,71.03,55951.0,66.4389,66.4483,66.2708,66.3548,55951.0
2015-09-17 09:50:00,71.04,71.08,70.89,70.91,63740.0,66.3642,66.4015,66.2241,66.2427,63740.0
2015-09-17 09:55:00,70.89,71.28,70.85,71.23,69899.0,66.2241,66.5884,66.1867,66.5417,69899.0
2015-09-17 10:00:00,71.27,71.27,71.12,71.18,46992.0,66.579,66.579,66.4389,66.495,46992.0
2015-09-17 10:05:00,71.17,71.19,71.03,71.04,54737.0,66.4856,66.5043,66.3548,66.3642,54737.0
2015-09-17 10:10:00,71.04,71.1,70.96,71.03,70255.0,66.3642,66.4202,66.2894,66.3548,70255.0
2015-09-17 10:15:00,71.04,71.17,71.04,71.11,36128.0,66.3642,66.4856,66.3642,66.4296,36128.0
2015-09-17 10:20:00,71.11,71.17,71.07,71.07,43359.0,66.4296,66.4856,66.3922,66.3922,43359.0
2015-09-17 10:25:00,71.07,71.12,70.97,70.99,30688.0,66.3922,66.4389,66.2988,66.3175,30688.0
2015-09-17 10:30:00,70.99,71.03,70.92,71.01,46837.0,66.3175,66.3548,66.2521,66.3362,46837.0
2015-09-17 10:35:00,71.01,71.08,70.98,71.06,36203.0,66.3362,66.4015,66.3081,66.3829,36203.0
2015-09-17 10:40:00,71.06,71.21,71.03,71.2,44252.0,66.3829,66.523,66.3548,66.5136,44252.0
2015-09-17 10:45:00,71.2,71.22,71.17,71.22,50316.0,66.5136,66.5323,66.4856,66.5323,50316.0
2015-09-17 10:50:00,71.23,71.31,71.22,71.3,46210.0,66.5417,66.6164,66.5323,66.6071,46210.0
2015-09-17 10:55:00,71.3,71.3,71.24,71.25,35849.0,66.6071,66.6071,66.551,66.5604,35849.0
2015-09-17 11:00:00,71.25,71.28,71.2,71.2,48416.0,66.5604,66.5884,66.5136,66.5136,48416.0
2015-09-17 11:05:00,71.2,71.3,71.18,71.28,24498.0,66.5136,66.6071,66.495,66.5884,24498.0
2015-09-17 11:10:00,71.28,71.29,71.14,71.18,41550.0,66.5884,66.5977,66.4576,66.495,41550.0
2015-09-17 11:15:00,71.19,71.28,71.18,71.28,26559.0,66.5043,66.5884,66.495,66.5884,26559.0
2015-09-17 11:20:00,71.27,71.3,71.18,71.18,45349.0,66.579,66.6071,66.495,66.495,45349.0
2015-09-17 11:25:00,71.19,71.2,71.11,71.18,33755.0,66.5043,66.5136,66.4296,66.495,33755.0
2015-09-17 11:30:00,71.18,71.19,71.11,71.12,27453.0,66.495,66.5043,66.4296,66.4389,27453.0
2015-09-17 11:35:00,71.11,71.11,71.07,71.1,39765.0,66.4296,66.4296,66.3922,66.4202,39765.0
2015-09-17 11:40:00,71.1,71.16,71.08,71.16,27657.0,66.4202,66.4763,66.4015,66.4763,27657.0
2015-09-17 11:45:00,71.17,71.24,71.15,71.23,25473.0,66.4856,66.551,66.4669,66.5417,25473.0
2015-09-17 11:50:00,71.25,71.31,71.25,71.28,35637.0,66.5604,66.6164,66.5604,66.5884,35637.0
2015-09-17 11:55:00,71.27,71.29,71.23,71.23,31906.0,66.579,66.5977,66.5417,66.5417,31906.0
2015-09-17 12:00:00,71.23,71.23,71.11,71.12,34996.0,66.5417,66.5417,66.4296,66.4389,34996.0
2015-09-17 12:05:00,71.11,71.15,71.08,71.11,19214.0,66.4296,66.4669,66.4015,66.4296,19214.0
2015-09-17 12:10:00,71.11,71.15,71.1,71.13,21596.0,66.4296,66.4669,66.4202,66.4483,21596.0
2015-09-17 12:15:00,71.14,71.25,71.13,71.17,38060.0,66.4576,66.5604,66.4483,66.4856,38060.0
2015-09-17 12:20:00,71.17,71.22,71.17,71.22,15693.0,66.4856,66.5323,66.4856,66.5323,15693.0
2015-09-17 12:25:00,71.21,71.27,71.18,71.27,26917.0,66.523,66.579,66.495,66.579,26917.0
2015-09-17 12:30:00,71.28,71.32,71.2,71.23,33535.0,66.5884,66.6257,66.5136,66.5417,33535.0
2015-09-17 12:35:00,71.23,71.23,71.17,71.17,29769.0,66.5417,66.5417,66.4856,66.4856,29769.0
2015-09-17 12:40:00,71.16,71.17,71.09,71.16,34232.0,66.4763,66.4856,66.4109,66.4763,34232.0
2015-09-17 12:45:00,71.15,71.15,71.07,71.11,47266.0,66.4669,66.4669,66.3922,66.4296,47266.0
2015-09-17 12:50:00,71.11,71.15,71.1,71.11,26792.0,66.4296,66.4669,66.4202,66.4296,26792.0
2015-09-17 12:55:00,71.12,71.24,71.11,71.2,46981.0,66.4389,66.551,66.4296,66.5136,46981.0
2015-09-17 13:00:00,71.2,71.2,71.12,71.15,23398.0,66.5136,66.5136,66.4389,66.4669,23398.0
2015-09-17 13:05:00,71.15,71.18,71.1,71.11,24194.0,66.4669,66.495,66.4202,66.4296,24194.0
2015-09-17 13:10:00,71.1,71.13,71.07,71.12,27692.0,66.4202,66.4483,66.3922,66.4389,27692.0
2015-09-17 13:15:00,71.12,71.26,71.11,71.26,36321.0,66.4389,66.5697,66.4296,66.5697,36321.0
2015-09-17 13:20:00,71.27,71.34,71.26,71.28,37155.0,66.579,66.6444,66.5697,66.5884,37155.0
2015-09-17 13:25:00,71.28,71.44,71.28,71.33,62943.0,66.5884,66.7379,66.5884,66.6351,62943.0
2015-09-17 13:30:00,71.34,71.48,71.34,71.47,46354.0,66.6444,66.7752,66.6444,66.7659,46354.0
2015-09-17 13:35:00,71.48,71.49,71.32,71.33,45007.0,66.7752,66.7846,66.6257,66.6351,45007.0
2015-09-17 13:40:00,71.33,71.35,71.27,71.28,38588.0,66.6351,66.6538,66.579,66.5884,38588.0
2015-09-17 13:45:00,71.27,71.32,71.25,71.32,40883.0,66.579,66.6257,66.5604,66.6257,40883.0
2015-09-17 13:50:00,71.32,71.42,71.24,71.42,55595.0,66.6257,66.7192,66.551,66.7192,55595.0
2015-09-17 13:55:00,71.42,71.46,71.32,71.33,78885.0,66.7192,66.7565,66.6257,66.6351,78885.0
2015-09-17 14:00:00,71.35,71.78,70.5,70.9,170805.0,66.6538,67.0555,65.8597,66.2334,170805.0
2015-09-17 14:05:00,70.78,71.26,70.77,71.26,126423.0,66.1213,66.5697,66.1119,66.5697,126423.0
2015-09-17 14:10:00,71.26,71.67,71.22,71.22,115508.0,66.5697,66.9527,66.5323,66.5323,115508.0
2015-09-17 14:15:00,71.22,71.59,71.15,71.31,72789.0,66.5323,66.878,66.4669,66.6164,72789.0
2015-09-17 14:20:00,71.34,71.37,71.12,71.24,84612.0,66.6444,66.6725,66.4389,66.551,84612.0
2015-09-17 14:25:00,71.25,71.38,71.11,71.22,104016.0,66.5604,66.6818,66.4296,66.5323,104016.0
2015-09-17 14:30:00,71.23,71.48,71.2,71.48,97495.0,66.5417,66.7752,66.5136,66.7752,97495.0
2015-09-17 14:35:00,71.46,71.52,71.34,71.36,91116.0,66.7565,66.8126,66.6444,66.6631,91116.0
2015-09-17 14:40:00,71.39,71.86,71.37,71.79,117004.0,66.6911,67.1302,66.6725,67.0648,117004.0
2015-09-17 14:45:00,71.79,72.32,71.74,72.1,274917.0,67.0648,67.5599,67.0181,67.3544,274917.0
2015-09-17 14:50:00,72.12,72.17,71.93,72.14,122038.0,67.3731,67.4198,67.1956,67.3918,122038.0
2015-09-17 14:55:00,72.14,72.15,71.91,72.04,116830.0,67.3918,67.4011,67.1769,67.2984,116830.0
2015-09-17 15:00:00,72.04,72.2,72.03,72.09,155386.0,67.2984,67.4478,67.289,67.3451,155386.0
2015-09-17 15:05:00,72.09,72.11,71.67,71.75,134853.0,67.3451,67.3638,66.9527,67.0274,134853.0
2015-09-17 15:10:00,71.74,71.87,71.42,71.47,130268.0,67.0181,67.1395,66.7192,66.7659,130268.0
2015-09-17 15:15:00,71.47,71.58,71.32,71.49,127926.0,66.7659,66.8686,66.6257,66.7846,127926.0
2015-09-17 15:20:00,71.47,71.47,70.86,71.25,162439.0,66.7659,66.7659,66.196,66.5604,162439.0
2015-09-17 15:25:00,71.24,71.38,71.15,71.29,97149.0,66.551,66.6818,66.4669,66.5977,97149.0
2015-09-17 15:30:00,71.28,71.55,71.12,71.53,147988.0,66.5884,66.8406,66.4389,66.8219,147988.0
2015-09-17 15:35:00,71.52,71.54,71.07,71.16,186178.0,66.8126,66.8313,66.3922,66.4763,186178.0
2015-09-17 15:40:00,71.16,71.35,71.11,71.19,176215.0,66.4763,66.6538,66.4296,66.5043,176215.0
2015-09-17 15:45:00,71.18,71.29,71.07,71.17,158893.0,66.495,66.5977,66.3922,66.4856,158893.0
2015-09-17 15:50:00,71.16,71.2,70.77,70.81,296142.0,66.4763,66.5136,66.1119,66.1493,296142.0
2015-09-17 15:55:00,70.8,71.02,70.79,70.96,395472.0,66.14,66.3455,66.1306,66.2894,395472.0
2015-09-18 09:30:00,69.82,70.4,69.77,70.15,2102230.0,65.2245,65.7663,65.1778,65.5328,2102230.0
2015-09-18 09:35:00,70.14,70.25,70.01,70.1,195640.0,65.5234,65.6262,65.402,65.486,195640.0
2015-09-18 09:40:00,70.11,70.53,70.1,70.5,117682.0,65.4954,65.8877,65.486,65.8597,117682.0
2015-09-18 09:45:00,70.51,70.55,70.35,70.4,93182.0,65.8691,65.9064,65.7196,65.7663,93182.0
2015-09-18 09:50:00,70.39,70.41,70.28,70.3,74382.0,65.757,65.7756,65.6542,65.6729,74382.0
2015-09-18 09:55:00,70.3,70.37,70.25,70.28,88975.0,65.6729,65.7383,65.6262,65.6542,88975.0
2015-09-18 10:00:00,70.3,70.4,70.25,70.31,99138.0,65.6729,65.7663,65.6262,65.6822,99138.0
2015-09-18 10:05:00,70.29,70.46,70.28,70.39,80730.0,65.6635,65.8224,65.6542,65.757,80730.0
2015-09-18 10:10:00,70.4,70.5,70.39,70.41,69650.0,65.7663,65.8597,65.757,65.7756,69650.0
2015-09-18 10:15:00,70.4,70.41,70.33,70.37,67213.0,65.7663,65.7756,65.7009,65.7383,67213.0
2015-09-18 10:20:00,70.36,70.4,70.3,70.38,49059.0,65.7289,65.7663,65.6729,65.7476,49059.0
2015-09-18 10:25:00,70.39,70.62,70.37,70.51,75650.0,65.757,65.9718,65.7383,65.8691,75650.0
2015-09-18 10:30:00,70.49,70.51,70.37,70.43,57402.0,65.8504,65.8691,65.7383,65.7943,57402.0
2015-09-18 10:35:00,70.43,70.43,70.3,70.33,60004.0,65.7943,65.7943,65.6729,65.7009,60004.0
2015-09-18 10:40:00,70.31,70.35,70.28,70.31,43469.0,65.6822,65.7196,65.6542,65.6822,43469.0
2015-09-18 10:45:00,70.32,70.4,70.29,70.36,52154.0,65.6916,65.7663,65.6635,65.7289,52154.0
2015-09-18 10:50:00,70.36,70.44,70.36,70.43,74054.0,65.7289,65.8037,65.7289,65.7943,74054.0
2015-09-18 10:55:00,70.42,70.53,70.4,70.51,54958.0,65.785,65.8877,65.7663,65.8691,54958.0
2015-09-18 11:00:00,70.51,70.64,70.49,70.62,68557.0,65.8691,65.9905,65.8504,65.9718,68557.0
2015-09-18 11:05:00,70.62,70.69,70.6,70.62,59628.0,65.9718,66.0372,65.9531,65.9718,59628.0
2015-09-18 11:10:00,70.62,70.67,70.54,70.66,57151.0,65.9718,66.0185,65.8971,66.0092,57151.0
2015-09-18 11:15:00,70.66,70.66,70.55,70.6,51996.0,66.0092,66.0092,65.9064,65.9531,51996.0
2015-09-18 11:20:00,70.6,70.7,70.59,70.69,45024.0,65.9531,66.0466,65.9438,66.0372,45024.0
2015-09-18 11:25:00,70.7,70.74,70.48,70.51,68241.0,66.0466,66.0839,65.841,65.8691,68241.0
2015-09-18 11:30:00,70.5,70.57,70.45,70.52,57552.0,65.8597,65.9251,65.813,65.8784,57552.0
2015-09-18 11:35:00,70.52,70.58,70.43,70.58,42914.0,65.8784,65.9345,65.7943,65.9345,42914.0
2015-09-18 11:40:00,70.59,70.69,70.52,70.68,33570.0,65.9438,66.0372,65.8784,66.0279,33570.0
2015-09-18 11:45:00,70.67,70.81,70.65,70.75,52422.0,66.0185,66.1493,65.9998,66.0933,52422.0
2015-09-18 11:50:00,70.75,70.78,70.58,70.62,54944.0,66.0933,66.1213,65.9345,65.9718,54944.0
2015-09-18 11:55:00,70.62,70.66,70.6,70.62,35436.0,65.9718,66.0092,65.9531,65.9718,35436.0
2015-09-18 12:00:00,70.63,70.64,70.52,70.56,34504.0,65.9812,65.9905,65.8784,65.9158,34504.0
2015-09-18 12:05:00,70.55,70.61,70.43,70.46,39384.0,65.9064,65.9625,65.7943,65.8224,39384.0
2015-09-18 12:10:00,70.45,70.45,70.34,70.41,77474.0,65.813,65.813,65.7103,65.7756,77474.0
2015-09-18 12:15:00,70.4,70.42,70.33,70.37,96295.0,65.7663,65.785,65.7009,65.7383,96295.0
2015-09-18 12:20:00,70.37,70.37,70.29,70.3,56751.0,65.7383,65.7383,65.6635,65.6729,56751.0
2015-09-18 12:25:00,70.3,70.41,70.3,70.41,34240.0,65.6729,65.7756,65.6729,65.7756,34240.0
2015-09-18 12:30:00,70.41,70.41,70.28,70.36,44580.0,65.7756,65.7756,65.6542,65.7289,44580.0
2015-09-18 12:35:00,70.36,70.45,70.36,70.38,31413.0,65.7289,65.813,65.7289,65.7476,31413.0
2015-09-18 12:40:00,70.38,70.39,70.25,70.26,47709.0,65.7476,65.757,65.6262,65.6355,47709.0
2015-09-18 12:45:00,70.26,70.36,70.24,70.36,27372.0,65.6355,65.7289,65.6168,65.7289,27372.0
2015-09-18 12:50:00,70.35,70.41,70.35,70.38,24478.0,65.7196,65.7756,65.7196,65.7476,24478.0
2015-09-18 12:55:00,70.38,70.45,70.34,70.4,33633.0,65.7476,65.813,65.7103,65.7663,33633.0
2015-09-18 13:00:00,70.4,70.53,70.3,70.5,39861.0,65.7663,65.8877,65.6729,65.8597,39861.0
2015-09-18 13:05:00,70.51,70.51,70.43,70.47,88273.0,65.8691,65.8691,65.7943,65.8317,88273.0
2015-09-18 13:10:00,70.48,70.48,70.31,70.34,60321.0,65.841,65.841,65.6822,65.7103,60321.0
2015-09-18 13:15:00,70.35,70.42,70.3,70.41,56278.0,65.7196,65.785,65.6729,65.7756,56278.0
2015-09-18 13:20:00,70.41,70.41,70.22,70.24,71269.0,65.7756,65.7756,65.5982,65.6168,71269.0
2015-09-18 13:25:00,70.24,70.29,70.12,70.29,67392.0,65.6168,65.6635,65.5047,65.6635,67392.0
2015-09-18 13:30:00,70.27,70.33,70.22,70.27,36598.0,65.6449,65.7009,65.5982,65.6449,36598.0
2015-09-18 13:35:00,70.27,70.27,70.17,70.21,47697.0,65.6449,65.6449,65.5514,65.5888,47697.0
2015-09-18 13:40:00,70.2,70.32,70.19,70.3,28504.0,65.5795,65.6916,65.5701,65.6729,28504.0
2015-09-18 13:45:00,70.31,70.34,70.21,70.22,36108.0,65.6822,65.7103,65.5888,65.5982,36108.0
2015-09-18 13:50:00,70.21,70.25,70.13,70.2,51247.0,65.5888,65.6262,65.5141,65.5795,51247.0
2015-09-18 13:55:00,70.18,70.18,70.02,70.08,56625.0,65.5608,65.5608,65.4113,65.4674,56625.0
2015-09-18 14:00:00,70.09,70.21,70.04,70.2,36039.0,65.4767,65.5888,65.43,65.5795,36039.0
2015-09-18 14:05:00,70.19,70.32,70.19,70.27,59939.0,65.5701,65.6916,65.5701,65.6449,59939.0
2015-09-18 14:10:00,70.26,70.32,70.15,70.3,58628.0,65.6355,65.6916,65.5328,65.6729,58628.0
2015-09-18 14:15:00,70.29,70.31,70.23,70.28,123990.0,65.6635,65.6822,65.6075,65.6542,123990.0
2015-09-18 14:20:00,70.28,70.3,70.24,70.26,139644.0,65.6542,65.6729,65.6168,65.6355,139644.0
2015-09-18 14:25:00,70.25,70.27,70.22,70.24,85244.0,65.6262,65.6449,65.5982,65.6168,85244.0
2015-09-18 14:30:00,70.24,70.25,70.2,70.23,61390.0,65.6168,65.6262,65.5795,65.6075,61390.0
2015-09-18 14:35:00,70.23,70.27,70.15,70.26,62521.0,65.6075,65.6449,65.5328,65.6355,62521.0
2015-09-18 14:40:00,70.27,70.3,70.2,70.23,65024.0,65.6449,65.6729,65.5795,65.6075,65024.0
2015-09-18 14:45:00,70.23,70.25,70.14,70.15,59994.0,65.6075,65.6262,65.5234,65.5328,59994.0
2015-09-18 14:50:00,70.16,70.16,70.04,70.06,57688.0,65.5421,65.5421,65.43,65.4487,57688.0
2015-09-18 14:55:00,70.06,70.26,70.05,70.23,75465.0,65.4487,65.6355,65.4393,65.6075,75465.0
2015-09-18 15:00:00,70.23,70.31,70.08,70.08,102905.0,65.6075,65.6822,65.4674,65.4674,102905.0
2015-09-18 15:05:00,70.08,70.09,69.95,69.97,105462.0,65.4674,65.4767,65.3459,65.3646,105462.0
2015-09-18 15:10:00,69.99,70.1,69.99,70.06,61821.0,65.3833,65.486,65.3833,65.4487,61821.0
2015-09-18 15:15:00,70.05,70.08,69.9,70.0,84155.0,65.4393,65.4674,65.2992,65.3926,84155.0
2015-09-18 15:20:00,70.01,70.05,69.9,70.03,92455.0,65.402,65.4393,65.2992,65.4207,92455.0
2015-09-18 15:25:00,70.02,70.08,69.95,70.0,126422.0,65.4113,65.4674,65.3459,65.3926,126422.0
2015-09-18 15:30:00,69.99,70.02,69.92,69.96,90762.0,65.3833,65.4113,65.3179,65.3553,90762.0
2015-09-18 15:35:00,69.96,70.0,69.93,69.97,128830.0,65.3553,65.3926,65.3272,65.3646,128830.0
2015-09-18 15:40:00,69.97,69.98,69.82,69.82,168108.0,65.3646,65.3739,65.2245,65.2245,168108.0
2015-09-18 15:45:00,69.81,69.91,69.72,69.87,288021.0,65.2151,65.3086,65.1311,65.2712,288021.0
2015-09-18 15:50:00,69.87,70.04,69.81,69.98,472100.0,65.2712,65.43,65.2151,65.3739,472100.0
2015-09-18 15:55:00,69.99,70.0,69.71,69.79,1139966.0,65.3833,65.3926,65.1217,65.1965,1139966.0
2015-09-21 09:30:00,70.62,70.77,70.22,70.41,261014.0,65.9718,66.1119,65.5982,65.7756,261014.0
2015-09-21 09:35:00,70.44,70.63,70.38,70.44,144167.0,65.8037,65.9812,65.7476,65.8037,144167.0
2015-09-21 09:40:00,70.45,70.63,70.36,70.54,91610.0,65.813,65.9812,65.7289,65.8971,91610.0
2015-09-21 09:45:00,70.57,70.83,70.55,70.71,282028.0,65.9251,66.168,65.9064,66.0559,282028.0
2015-09-21 09:50:00,70.72,70.83,70.61,70.61,70722.0,66.0652,66.168,65.9625,65.9625,70722.0
2015-09-21 09:55:00,70.63,70.71,70.51,70.51,81562.0,65.9812,66.0559,65.8691,65.8691,81562.0
2015-09-21 10:00:00,70.52,70.67,70.47,70.64,62966.0,65.8784,66.0185,65.8317,65.9905,62966.0
2015-09-21 10:05:00,70.66,70.85,70.65,70.82,75916.0,66.0092,66.1867,65.9998,66.1587,75916.0
2015-09-21 10:10:00,70.83,70.87,70.79,70.8,67593.0,66.168,66.2054,66.1306,66.14,67593.0
2015-09-21 10:15:00,70.81,70.91,70.72,70.89,82103.0,66.1493,66.2427,66.0652,66.2241,82103.0
2015-09-21 10:20:00,70.88,71.0,70.87,70.98,54637.0,66.2147,66.3268,66.2054,66.3081,54637.0
2015-09-21 10:25:00,70.98,71.1,70.96,71.02,135620.0,66.3081,66.4202,66.2894,66.3455,135620.0
2015-09-21 10:30:00,71.01,71.2,71.0,71.14,103671.0,66.3362,66.5136,66.3268,66.4576,103671.0
2015-09-21 10:35:00,71.14,71.32,71.13,71.27,88351.0,66.4576,66.6257,66.4483,66.579,88351.0
2015-09-21 10:40:00,71.26,71.28,71.21,71.25,42917.0,66.5697,66.5884,66.523,66.5604,42917.0
2015-09-21 10:45:00,71.25,71.29,71.08,71.12,43221.0,66.5604,66.5977,66.4015,66.4389,43221.0
2015-09-21 10:50:00,71.13,71.2,71.11,71.15,49799.0,66.4483,66.5136,66.4296,66.4669,49799.0
2015-09-21 10:55:00,71.14,71.19,71.05,71.07,40748.0,66.4576,66.5043,66.3735,66.3922,40748.0
2015-09-21 11:00:00,71.07,71.1,70.99,71.02,42567.0,66.3922,66.4202,66.3175,66.3455,42567.0
2015-09-21 11:05:00,71.01,71.12,71.01,71.08,45756.0,66.3362,66.4389,66.3362,66.4015,45756.0
2015-09-21 11:10:00,71.09,71.16,71.07,71.16,71839.0,66.4109,66.4763,66.3922,66.4763,71839.0
2015-09-21 11:15:00,71.15,71.15,71.04,71.11,24702.0,66.4669,66.4669,66.3642,66.4296,24702.0
2015-09-21 11:20:00,71.1,71.13,70.99,71.03,36428.0,66.4202,66.4483,66.3175,66.3548,36428.0
2015-09-21 11:25:00,71.03,71.1,70.94,71.08,76710.0,66.3548,66.4202,66.2708,66.4015,76710.0
2015-09-21 11:30:00,71.06,71.1,70.9,70.91,96560.0,66.3829,66.4202,66.2334,66.2427,96560.0
2015-09-21 11:35:00,70.91,70.92,70.84,70.89,39175.0,66.2427,66.2521,66.1773,66.2241,39175.0
2015-09-21 11:40:00,70.88,70.9,70.82,70.85,66609.0,66.2147,66.2334,66.1587,66.1867,66609.0
2015-09-21 11:45:00,70.85,70.87,70.77,70.87,46482.0,66.1867,66.2054,66.1119,66.2054,46482.0
2015-09-21 11:50:00,70.86,70.92,70.84,70.88,54522.0,66.196,66.2521,66.1773,66.2147,54522.0
2015-09-21 11:55:00,70.87,70.88,70.8,70.83,148616.0,66.2054,66.2147,66.14,66.168,148616.0
2015-09-21 12:00:00,70.83,70.85,70.72,70.75,138160.0,66.168,66.1867,66.0652,66.0933,138160.0
2015-09-21 12:05:00,70.75,70.78,70.61,70.68,98178.0,66.0933,66.1213,65.9625,66.0279,98178.0
2015-09-21 12:10:00,70.67,70.78,70.65,70.73,39839.0,66.0185,66.1213,65.9998,66.0746,39839.0
2015-09-21 12:15:00,70.73,70.81,70.7,70.72,35022.0,66.0746,66.1493,66.0466,66.0652,35022.0
2015-09-21 12:20:00,70.73,70.83,70.69,70.8,28445.0,66.0746,66.168,66.0372,66.14,28445.0
2015-09-21 12:25:00,70.81,70.83,70.73,70.75,30997.0,66.1493,66.168,66.0746,66.0933,30997.0
2015-09-21 12:30:00,70.76,70.76,70.63,70.7,58305.0,66.1026,66.1026,65.9812,66.0466,58305.0
2015-09-21 12:35:00,70.7,70.71,70.62,70.7,34416.0,66.0466,66.0559,65.9718,66.0466,34416.0
2015-09-21 12:40:00,70.7,70.77,70.68,70.76,37009.0,66.0466,66.1119,66.0279,66.1026,37009.0
2015-09-21 12:45:00,70.76,70.76,70.62,70.62,27641.0,66.1026,66.1026,65.9718,65.9718,27641.0
2015-09-21 12:50:00,70.62,70.62,70.43,70.53,97291.0,65.9718,65.9718,65.7943,65.8877,97291.0
2015-09-21 12:55:00,70.53,70.55,70.43,70.54,48282.0,65.8877,65.9064,65.7943,65.8971,48282.0
2015-09-21 13:00:00,70.53,70.55,70.49,70.53,33680.0,65.8877,65.9064,65.8504,65.8877,33680.0
2015-09-21 13:05:00,70.53,70.61,70.5,70.6,41755.0,65.8877,65.9625,65.8597,65.9531,41755.0
2015-09-21 13:10:00,70.6,70.61,70.52,70.6,33167.0,65.9531,65.9625,65.8784,65.9531,33167.0
2015-09-21 13:15:00,70.61,70.75,70.58,70.68,31808.0,65.9625,66.0933,65.9345,66.0279,31808.0
2015-09-21 13:20:00,70.69,70.76,70.69,70.73,38258.0,66.0372,66.1026,66.0372,66.0746,38258.0
2015-09-21 13:25:00,70.73,70.8,70.72,70.79,45522.0,66.0746,66.14,66.0652,66.1306,45522.0
2015-09-21 13:30:00,70.8,70.85,70.78,70.82,40210.0,66.14,66.1867,66.1213,66.1587,40210.0
2015-09-21 13:35:00,70.82,70.9,70.79,70.89,69816.0,66.1587,66.2334,66.1306,66.2241,69816.0
2015-09-21 13:40:00,70.88,71.03,70.88,71.0,52581.0,66.2147,66.3548,66.2147,66.3268,52581.0
2015-09-21 13:45:00,70.99,71.0,70.9,70.91,34450.0,66.3175,66.3268,66.2334,66.2427,34450.0
2015-09-21 13:50:00,70.9,70.9,70.79,70.87,38552.0,66.2334,66.2334,66.1306,66.2054,38552.0
2015-09-21 13:55:00,70.87,70.87,70.69,70.73,34816.0,66.2054,66.2054,66.0372,66.0746,34816.0
2015-09-21 14:00:00,70.74,70.86,70.7,70.86,38085.0,66.0839,66.196,66.0466,66.196,38085.0
2015-09-21 14:05:00,70.87,70.88,70.78,70.78,61916.0,66.2054,66.2147,66.1213,66.1213,61916.0
2015-09-21 14:10:00,70.78,70.78,70.59,70.65,40510.0,66.1213,66.1213,65.9438,65.9998,40510.0
2015-09-21 14:15:00,70.65,70.8,70.64,70.74,58274.0,65.9998,66.14,65.9905,66.0839,58274.0
2015-09-21 14:20:00,70.73,70.79,70.72,70.75,35394.0,66.0746,66.1306,66.0652,66.0933,35394.0
2015-09-21 14:25:00,70.75,70.79,70.68,70.72,42848.0,66.0933,66.1306,66.0279,66.0652,42848.0
2015-09-21 14:30:00,70.71,70.71,70.63,70.68,93379.0,66.0559,66.0559,65.9812,66.0279,93379.0
2015-09-21 14:35:00,70.68,70.83,70.68,70.83,74662.0,66.0279,66.168,66.0279,66.168,74662.0
2015-09-21 14:40:00,70.83,70.86,70.79,70.8,25165.0,66.168,66.196,66.1306,66.14,25165.0
2015-09-21 14:45:00,70.81,70.96,70.77,70.96,48085.0,66.1493,66.2894,66.1119,66.2894,48085.0
2015-09-21 14:50:00,70.96,71.08,70.93,71.05,45660.0,66.2894,66.4015,66.2614,66.3735,45660.0
2015-09-21 14:55:00,71.04,71.08,70.99,71.01,33756.0,66.3642,66.4015,66.3175,66.3362,33756.0
2015-09-21 15:00:00,71.0,71.03,70.98,71.01,34003.0,66.3268,66.3548,66.3081,66.3362,34003.0
2015-09-21 15:05:00,71.0,71.01,70.94,70.98,74826.0,66.3268,66.3362,66.2708,66.3081,74826.0
2015-09-21 15:10:00,71.0,71.03,70.95,71.0,44987.0,66.3268,66.3548,66.2801,66.3268,44987.0
2015-09-21 15:15:00,71.0,71.01,70.93,70.97,54249.0,66.3268,66.3362,66.2614,66.2988,54249.0
2015-09-21 15:20:00,70.97,70.97,70.86,70.87,54015.0,66.2988,66.2988,66.196,66.2054,54015.0
2015-09-21 15:25:00,70.87,70.92,70.85,70.92,70620.0,66.2054,66.2521,66.1867,66.2521,70620.0
2015-09-21 15:30:00,70.92,70.95,70.66,70.72,135598.0,66.2521,66.2801,66.0092,66.0652,135598.0
2015-09-21 15:35:00,70.71,70.72,70.62,70.66,77854.0,66.0559,66.0652,65.9718,66.0092,77854.0
2015-09-21 15:40:00,70.66,70.77,70.63,70.77,87113.0,66.0092,66.1119,65.9812,66.1119,87113.0
2015-09-21 15:45:00,70.77,70.84,70.74,70.77,129383.0,66.1119,66.1773,66.0839,66.1119,129383.0
2015-09-21 15:50:00,70.78,70.8,70.71,70.72,117780.0,66.1213,66.14,66.0559,66.0652,117780.0
2015-09-21 15:55:00,70.72,70.83,70.62,70.83,601456.0,66.0652,66.168,65.9718,66.168,601456.0
2015-09-22 09:30:00,70.0,70.27,69.92,70.21,215713.0,65.3926,65.6449,65.3179,65.5888,215713.0
2015-09-22 09:35:00,70.2,70.39,70.08,70.28,139423.0,65.5795,65.757,65.4674,65.6542,139423.0
2015-09-22 09:40:00,70.26,70.36,70.17,70.25,82731.0,65.6355,65.7289,65.5514,65.6262,82731.0
2015-09-22 09:45:00,70.25,70.29,70.09,70.1,58783.0,65.6262,65.6635,65.4767,65.486,58783.0
2015-09-22 09:50:00,70.1,70.17,70.05,70.14,75736.0,65.486,65.5514,65.4393,65.5234,75736.0
2015-09-22 09:55:00,70.14,70.18,70.01,70.03,60927.0,65.5234,65.5608,65.402,65.4207,60927.0
2015-09-22 10:00:00,70.04,70.24,70.04,70.15,67570.0,65.43,65.6168,65.43,65.5328,67570.0
2015-09-22 10:05:00,70.16,70.17,70.03,70.05,44058.0,65.5421,65.5514,65.4207,65.4393,44058.0
2015-09-22 10:10:00,70.06,70.06,69.94,69.96,64559.0,65.4487,65.4487,65.3366,65.3553,64559.0
2015-09-22 10:15:00,69.96,70.01,69.92,69.97,92090.0,65.3553,65.402,65.3179,65.3646,92090.0
2015-09-22 10:20:00,69.96,69.97,69.87,69.9,86202.0,65.3553,65.3646,65.2712,65.2992,86202.0
2015-09-22 10:25:00,69.88,69.91,69.83,69.86,264640.0,65.2805,65.3086,65.2338,65.2618,264640.0
2015-09-22 10:30:00,69.87,69.87,69.75,69.76,65978.0,65.2712,65.2712,65.1591,65.1684,65978.0
2015-09-22 10:35:00,69.77,69.81,69.66,69.7,74929.0,65.1778,65.2151,65.075,65.1124,74929.0
2015-09-22 10:40:00,69.69,69.7,69.54,69.56,93951.0,65.103,65.1124,64.9629,64.9816,93951.0
2015-09-22 10:45:00,69.55,69.55,69.41,69.43,200960.0,64.9722,64.9722,64.8415,64.8601,200960.0
2015-09-22 10:50:00,69.47,69.62,69.46,69.59,48353.0,64.8975,65.0376,64.8882,65.0096,48353.0
2015-09-22 10:55:00,69.59,69.64,69.52,69.59,37320.0,65.0096,65.0563,64.9442,65.0096,37320.0
2015-09-22 11:00:00,69.59,69.69,69.55,69.69,55625.0,65.0096,65.103,64.9722,65.103,55625.0
2015-09-22 11:05:00,69.7,69.7,69.59,69.61,34619.0,65.1124,65.1124,65.0096,65.0283,34619.0
2015-09-22 11:10:00,69.61,69.73,69.58,69.63,50262.0,65.0283,65.1404,65.0003,65.047,50262.0
2015-09-22 11:15:00,69.64,69.65,69.53,69.63,34309.0,65.0563,65.0657,64.9536,65.047,34309.0
2015-09-22 11:20:00,69.63,69.68,69.55,69.56,57455.0,65.047,65.0937,64.9722,64.9816,57455.0
2015-09-22 11:25:00,69.57,69.63,69.54,69.55,47616.0,64.9909,65.047,64.9629,64.9722,47616.0
2015-09-22 11:30:00,69.54,69.63,69.49,69.49,101730.0,64.9629,65.047,64.9162,64.9162,101730.0
2015-09-22 11:35:00,69.5,69.53,69.46,69.48,32524.0,64.9255,64.9536,64.8882,64.9069,32524.0
2015-09-22 11:40:00,69.47,69.51,69.35,69.37,54735.0,64.8975,64.9349,64.7854,64.8041,54735.0
2015-09-22 11:45:00,69.37,69.4,69.31,69.4,74799.0,64.8041,64.8321,64.748,64.8321,74799.0
2015-09-22 11:50:00,69.4,69.44,69.37,69.42,101074.0,64.8321,64.8695,64.8041,64.8508,101074.0
2015-09-22 11:55:00,69.42,69.42,69.38,69.39,77395.0,64.8508,64.8508,64.8134,64.8228,77395.0
2015-09-22 12:00:00,69.38,69.41,69.31,69.4,36815.0,64.8134,64.8415,64.748,64.8321,36815.0
2015-09-22 12:05:00,69.4,69.69,69.39,69.66,56754.0,64.8321,65.103,64.8228,65.075,56754.0
2015-09-22 12:10:00,69.65,69.72,69.64,69.64,30761.0,65.0657,65.1311,65.0563,65.0563,30761.0
2015-09-22 12:15:00,69.65,69.68,69.57,69.65,30413.0,65.0657,65.0937,64.9909,65.0657,30413.0
2015-09-22 12:20:00,69.65,69.7,69.61,69.65,32116.0,65.0657,65.1124,65.0283,65.0657,32116.0
2015-09-22 12:25:00,69.65,69.65,69.53,69.64,36513.0,65.0657,65.0657,64.9536,65.0563,36513.0
2015-09-22 12:30:00,69.65,69.67,69.59,69.6,38274.0,65.0657,65.0844,65.0096,65.019,38274.0
2015-09-22 12:35:00,69.59,69.72,69.59,69.71,38326.0,65.0096,65.1311,65.0096,65.1217,38326.0
2015-09-22 12:40:00,69.72,69.8,69.72,69.8,34165.0,65.1311,65.2058,65.1311,65.2058,34165.0
2015-09-22 12:45:00,69.79,69.79,69.6,69.6,43941.0,65.1965,65.1965,65.019,65.019,43941.0
2015-09-22 12:50:00,69.59,69.64,69.53,69.58,59681.0,65.0096,65.0563,64.9536,65.0003,59681.0
2015-09-22 12:55:00,69.58,69.64,69.52,69.62,35704.0,65.0003,65.0563,64.9442,65.0376,35704.0
2015-09-22 13:00:00,69.61,69.8,69.58,69.78,62325.0,65.0283,65.2058,65.0003,65.1871,62325.0
2015-09-22 13:05:00,69.79,69.83,69.75,69.76,56999.0,65.1965,65.2338,65.1591,65.1684,56999.0
2015-09-22 13:10:00,69.77,69.84,69.74,69.77,36274.0,65.1778,65.2432,65.1497,65.1778,36274.0
2015-09-22 13:15:00,69.77,69.78,69.64,69.76,24584.0,65.1778,65.1871,65.0563,65.1684,24584.0
2015-09-22 13:20:00,69.76,69.77,69.64,69.65,30503.0,65.1684,65.1778,65.0563,65.0657,30503.0
2015-09-22 13:25:00,69.65,69.65,69.49,69.53,42179.0,65.0657,65.0657,64.9162,64.9536,42179.0
2015-09-22 13:30:00,69.53,69.7,69.53,69.68,38465.0,64.9536,65.1124,64.9536,65.0937,38465.0
2015-09-22 13:35:00,69.69,69.73,69.67,69.71,26517.0,65.103,65.1404,65.0844,65.1217,26517.0
2015-09-22 13:40:00,69.71,69.93,69.71,69.92,78857.0,65.1217,65.3272,65.1217,65.3179,78857.0
2015-09-22 13:45:00,69.91,69.91,69.81,69.82,37805.0,65.3086,65.3086,65.2151,65.2245,37805.0
2015-09-22 13:50:00,69.81,69.81,69.73,69.76,44357.0,65.2151,65.2151,65.1404,65.1684,44357.0
2015-09-22 13:55:00,69.75,69.87,69.75,69.86,29555.0,65.1591,65.2712,65.1591,65.2618,29555.0
2015-09-22 14:00:00,69.86,69.93,69.71,69.92,88312.0,65.2618,65.3272,65.1217,65.3179,88312.0
2015-09-22 14:05:00,69.92,69.99,69.84,69.86,90247.0,65.3179,65.3833,65.2432,65.2618,90247.0
2015-09-22 14:10:00,69.85,69.94,69.83,69.94,76390.0,65.2525,65.3366,65.2338,65.3366,76390.0
2015-09-22 14:15:00,69.94,69.96,69.87,69.93,49634.0,65.3366,65.3553,65.2712,65.3272,49634.0
2015-09-22 14:20:00,69.93,69.95,69.85,69.86,59322.0,65.3272,65.3459,65.2525,65.2618,59322.0
2015-09-22 14:25:00,69.87,70.03,69.85,70.02,81472.0,65.2712,65.4207,65.2525,65.4113,81472.0
2015-09-22 14:30:00,70.02,70.22,70.02,70.11,151901.0,65.4113,65.5982,65.4113,65.4954,151901.0
2015-09-22 14:35:00,70.12,70.19,70.06,70.15,77012.0,65.5047,65.5701,65.4487,65.5328,77012.0
2015-09-22 14:40:00,70.16,70.16,70.07,70.12,86631.0,65.5421,65.5421,65.458,65.5047,86631.0
2015-09-22 14:45:00,70.12,70.18,70.05,70.1,167772.0,65.5047,65.5608,65.4393,65.486,167772.0
2015-09-22 14:50:00,70.09,70.14,70.06,70.1,53556.0,65.4767,65.5234,65.4487,65.486,53556.0
2015-09-22 14:55:00,70.09,70.31,70.08,70.28,98345.0,65.4767,65.6822,65.4674,65.6542,98345.0
2015-09-22 15:00:00,70.27,70.28,70.11,70.12,61675.0,65.6449,65.6542,65.4954,65.5047,61675.0
2015-09-22 15:05:00,70.11,70.18,70.02,70.04,87597.0,65.4954,65.5608,65.4113,65.43,87597.0
2015-09-22 15:10:00,70.03,70.05,69.94,70.0,106460.0,65.4207,65.4393,65.3366,65.3926,106460.0
2015-09-22 15:15:00,69.99,70.01,69.9,69.91,122799.0,65.3833,65.402,65.2992,65.3086,122799.0
2015-09-22 15:20:00,69.91,70.0,69.89,69.93,83644.0,65.3086,65.3926,65.2899,65.3272,83644.0
2015-09-22 15:25:00,69.93,70.16,69.92,70.09,101142.0,65.3272,65.5421,65.3179,65.4767,101142.0
2015-09-22 15:30:00,70.08,70.19,70.07,70.18,100535.0,65.4674,65.5701,65.458,65.5608,100535.0
2015-09-22 15:35:00,70.18,70.24,70.09,70.21,115680.0,65.5608,65.6168,65.4767,65.5888,115680.0
2015-09-22 15:40:00,70.21,70.28,70.21,70.27,195948.0,65.5888,65.6542,65.5888,65.6449,195948.0
2015-09-22 15:45:00,70.28,70.32,70.2,70.22,158625.0,65.6542,65.6916,65.5795,65.5982,158625.0
2015-09-22 15:50:00,70.2,70.24,70.13,70.23,156889.0,65.5795,65.6168,65.5141,65.6075,156889.0
2015-09-22 15:55:00,70.24,70.35,70.21,70.22,328823.0,65.6168,65.7196,65.5888,65.5982,328823.0
2015-09-23 09:30:00,70.16,70.38,70.05,70.2,252374.0,65.5421,65.7476,65.4393,65.5795,252374.0
2015-09-23 09:35:00,70.19,70.48,70.09,70.1,117888.0,65.5701,65.841,65.4767,65.486,117888.0
2015-09-23 09:40:00,70.08,70.29,70.08,70.17,47356.0,65.4674,65.6635,65.4674,65.5514,47356.0
2015-09-23 09:45:00,70.14,70.16,69.97,70.02,45192.0,65.5234,65.5421,65.3646,65.4113,45192.0
2015-09-23 09:50:00,70.02,70.04,69.9,69.91,56739.0,65.4113,65.43,65.2992,65.3086,56739.0
2015-09-23 09:55:00,69.92,70.1,69.9,70.06,45869.0,65.3179,65.486,65.2992,65.4487,45869.0
2015-09-23 10:00:00,70.06,70.26,70.06,70.24,70346.0,65.4487,65.6355,65.4487,65.6168,70346.0
2015-09-23 10:05:00,70.25,70.3,70.12,70.12,28191.0,65.6262,65.6729,65.5047,65.5047,28191.0
2015-09-23 10:10:00,70.12,70.26,70.08,70.25,41005.0,65.5047,65.6355,65.4674,65.6262,41005.0
2015-09-23 10:15:00,70.25,70.33,70.2,70.33,44955.0,65.6262,65.7009,65.5795,65.7009,44955.0
2015-09-23 10:20:00,70.32,70.36,70.23,70.31,28018.0,65.6916,65.7289,65.6075,65.6822,28018.0
2015-09-23 10:25:00,70.31,70.47,70.29,70.43,43019.0,65.6822,65.8317,65.6635,65.7943,43019.0
2015-09-23 10:30:00,70.44,70.48,70.38,70.4,68188.0,65.8037,65.841,65.7476,65.7663,68188.0
2015-09-23 10:35:00,70.4,70.48,70.28,70.31,50481.0,65.7663,65.841,65.6542,65.6822,50481.0
2015-09-23 10:40:00,70.3,70.33,70.21,70.22,59231.0,65.6729,65.7009,65.5888,65.5982,59231.0
2015-09-23 10:45:00,70.22,70.31,70.21,70.31,60116.0,65.5982,65.6822,65.5888,65.6822,60116.0
2015-09-23 10:50:00,70.32,70.49,70.32,70.48,48090.0,65.6916,65.8504,65.6916,65.841,48090.0
2015-09-23 10:55:00,70.48,70.49,70.38,70.42,35896.0,65.841,65.8504,65.7476,65.785,35896.0
2015-09-23 11:00:00,70.41,70.48,70.37,70.46,32766.0,65.7756,65.841,65.7383,65.8224,32766.0
2015-09-23 11:05:00,70.45,70.48,70.37,70.44,43286.0,65.813,65.841,65.7383,65.8037,43286.0
2015-09-23 11:10:00,70.44,70.45,70.18,70.24,61932.0,65.8037,65.813,65.5608,65.6168,61932.0
2015-09-23 11:15:00,70.23,70.24,70.12,70.2,38614.0,65.6075,65.6168,65.5047,65.5795,38614.0
2015-09-23 11:20:00,70.2,70.26,70.12,70.23,80915.0,65.5795,65.6355,65.5047,65.6075,80915.0
2015-09-23 11:25:00,70.24,70.28,70.21,70.24,38323.0,65.6168,65.6542,65.5888,65.6168,38323.0
2015-09-23 11:30:00,70.25,70.25,70.18,70.19,74311.0,65.6262,65.6262,65.5608,65.5701,74311.0
2015-09-23 11:35:00,70.19,70.35,70.17,70.35,38564.0,65.5701,65.7196,65.5514,65.7196,38564.0
2015-09-23 11:40:00,70.34,70.35,70.19,70.25,66230.0,65.7103,65.7196,65.5701,65.6262,66230.0
2015-09-23 11:45:00,70.24,70.31,70.22,70.27,51548.0,65.6168,65.6822,65.5982,65.6449,51548.0
2015-09-23 11:50:00,70.27,70.3,70.19,70.22,63984.0,65.6449,65.6729,65.5701,65.5982,63984.0
2015-09-23 11:55:00,70.22,70.33,70.21,70.33,31238.0,65.5982,65.7009,65.5888,65.7009,31238.0
2015-09-23 12:00:00,70.34,70.35,70.19,70.21,35861.0,65.7103,65.7196,65.5701,65.5888,35861.0
2015-09-23 12:05:00,70.21,70.21,70.12,70.16,45364.0,65.5888,65.5888,65.5047,65.5421,45364.0
2015-09-23 12:10:00,70.16,70.4,70.15,70.37,65638.0,65.5421,65.7663,65.5328,65.7383,65638.0
2015-09-23 12:15:00,70.36,70.39,70.3,70.31,69144.0,65.7289,65.757,65.6729,65.6822,69144.0
2015-09-23 12:20:00,70.3,70.31,70.21,70.28,41152.0,65.6729,65.6822,65.5888,65.6542,41152.0
2015-09-23 12:25:00,70.28,70.38,70.27,70.36,23728.0,65.6542,65.7476,65.6449,65.7289,23728.0
2015-09-23 12:30:00,70.37,70.48,70.35,70.46,62997.0,65.7383,65.841,65.7196,65.8224,62997.0
2015-09-23 12:35:00,70.46,70.48,70.42,70.46,45690.0,65.8224,65.841,65.785,65.8224,45690.0
2015-09-23 12:40:00,70.46,70.48,70.42,70.45,32515.0,65.8224,65.841,65.785,65.813,32515.0
2015-09-23 12:45:00,70.44,70.45,70.41,70.42,73255.0,65.8037,65.813,65.7756,65.785,73255.0
2015-09-23 12:50:00,70.41,70.61,70.41,70.59,52152.0,65.7756,65.9625,65.7756,65.9438,52152.0
2015-09-23 12:55:00,70.59,70.65,70.54,70.62,30055.0,65.9438,65.9998,65.8971,65.9718,30055.0
2015-09-23 13:00:00,70.62,70.63,70.58,70.59,27250.0,65.9718,65.9812,65.9345,65.9438,27250.0
2015-09-23 13:05:00,70.58,70.73,70.57,70.7,38465.0,65.9345,66.0746,65.9251,66.0466,38465.0
2015-09-23 13:10:00,70.7,70.74,70.69,70.73,26679.0,66.0466,66.0839,66.0372,66.0746,26679.0
2015-09-23 13:15:00,70.74,70.75,70.7,70.75,34361.0,66.0839,66.0933,66.0466,66.0933,34361.0
2015-09-23 13:20:00,70.74,70.78,70.68,70.7,48778.0,66.0839,66.1213,66.0279,66.0466,48778.0
2015-09-23 13:25:00,70.7,70.7,70.59,70.61,70166.0,66.0466,66.0466,65.9438,65.9625,70166.0
2015-09-23 13:30:00,70.62,70.68,70.61,70.66,46536.0,65.9718,66.0279,65.9625,66.0092,46536.0
2015-09-23 13:35:00,70.67,70.71,70.63,70.66,38893.0,66.0185,66.0559,65.9812,66.0092,38893.0
2015-09-23 13:40:00,70.65,70.92,70.63,70.9,56171.0,65.9998,66.2521,65.9812,66.2334,56171.0
2015-09-23 13:45:00,70.91,70.95,70.89,70.94,44874.0,66.2427,66.2801,66.2241,66.2708,44874.0
2015-09-23 13:50:00,70.94,70.94,70.84,70.86,52964.0,66.2708,66.2708,66.1773,66.196,52964.0
2015-09-23 13:55:00,70.85,70.95,70.85,70.95,63517.0,66.1867,66.2801,66.1867,66.2801,63517.0
2015-09-23 14:00:00,70.95,71.02,70.92,70.97,54711.0,66.2801,66.3455,66.2521,66.2988,54711.0
2015-09-23 14:05:00,70.97,71.12,70.96,71.05,101065.0,66.2988,66.4389,66.2894,66.3735,101065.0
2015-09-23 14:10:00,71.06,71.15,71.05,71.05,36484.0,66.3829,66.4669,66.3735,66.3735,36484.0
2015-09-23 14:15:00,71.06,71.08,70.98,70.99,52354.0,66.3829,66.4015,66.3081,66.3175,52354.0
2015-09-23 14:20:00,70.99,71.0,70.87,70.89,52262.0,66.3175,66.3268,66.2054,66.2241,52262.0
2015-09-23 14:25:00,70.9,70.95,70.89,70.92,47949.0,66.2334,66.2801,66.2241,66.2521,47949.0
2015-09-23 14:30:00,70.91,71.06,70.88,71.03,64202.0,66.2427,66.3829,66.2147,66.3548,64202.0
2015-09-23 14:35:00,71.04,71.05,70.81,70.86,54678.0,66.3642,66.3735,66.1493,66.196,54678.0
2015-09-23 14:40:00,70.85,70.9,70.77,70.9,88752.0,66.1867,66.2334,66.1119,66.2334,88752.0
2015-09-23 14:45:00,70.89,70.93,70.82,70.92,34686.0,66.2241,66.2614,66.1587,66.2521,34686.0
2015-09-23 14:50:00,70.93,70.95,70.8,70.84,77965.0,66.2614,66.2801,66.14,66.1773,77965.0
2015-09-23 14:55:00,70.84,70.9,70.81,70.9,40694.0,66.1773,66.2334,66.1493,66.2334,40694.0
2015-09-23 15:00:00,70.9,70.98,70.82,70.91,65274.0,66.2334,66.3081,66.1587,66.2427,65274.0
2015-09-23 15:05:00,70.92,71.0,70.89,70.97,59107.0,66.2521,66.3268,66.2241,66.2988,59107.0
2015-09-23 15:10:00,70.98,70.99,70.8,70.8,77612.0,66.3081,66.3175,66.14,66.14,77612.0
2015-09-23 15:15:00,70.81,70.95,70.75,70.91,65976.0,66.1493,66.2801,66.0933,66.2427,65976.0
2015-09-23 15:20:00,70.92,70.95,70.81,70.83,113732.0,66.2521,66.2801,66.1493,66.168,113732.0
2015-09-23 15:25:00,70.83,70.92,70.75,70.91,68870.0,66.168,66.2521,66.0933,66.2427,68870.0
2015-09-23 15:30:00,70.91,70.94,70.8,70.93,127848.0,66.2427,66.2708,66.14,66.2614,127848.0
2015-09-23 15:35:00,70.93,70.98,70.86,70.97,99816.0,66.2614,66.3081,66.196,66.2988,99816.0
2015-09-23 15:40:00,70.97,71.05,70.94,70.95,82126.0,66.2988,66.3735,66.2708,66.2801,82126.0
2015-09-23 15:45:00,70.95,71.06,70.92,71.05,119233.0,66.2801,66.3829,66.2521,66.3735,119233.0
2015-09-23 15:50:00,71.06,71.12,70.98,71.03,146457.0,66.3829,66.4389,66.3081,66.3548,146457.0
2015-09-23 15:55:00,71.02,71.09,70.96,70.96,305814.0,66.3455,66.4109,66.2894,66.2894,305814.0
2015-09-24 09:30:00,70.35,70.63,70.23,70.34,160833.0,65.7196,65.9812,65.6075,65.7103,160833.0
2015-09-24 09:35:00,70.34,70.35,70.13,70.2,70172.0,65.7103,65.7196,65.5141,65.5795,70172.0
2015-09-24 09:40:00,70.2,70.28,70.09,70.14,197683.0,65.5795,65.6542,65.4767,65.5234,197683.0
2015-09-24 09:45:00,70.13,70.15,69.96,70.07,117075.0,65.5141,65.5328,65.3553,65.458,117075.0
2015-09-24 09:50:00,70.06,70.23,70.01,70.06,105210.0,65.4487,65.6075,65.402,65.4487,105210.0
2015-09-24 09:55:00,70.05,70.12,70.02,70.1,66823.0,65.4393,65.5047,65.4113,65.486,66823.0
2015-09-24 10:00:00,70.11,70.18,70.05,70.14,114568.0,65.4954,65.5608,65.4393,65.5234,114568.0
2015-09-24 10:05:00,70.15,70.28,70.06,70.22,77920.0,65.5328,65.6542,65.4487,65.5982,77920.0
2015-09-24 10:10:00,70.22,70.27,70.13,70.15,42741.0,65.5982,65.6449,65.5141,65.5328,42741.0
2015-09-24 10:15:00,70.15,70.18,70.05,70.18,55124.0,65.5328,65.5608,65.4393,65.5608,55124.0
2015-09-24 10:20:00,70.18,70.2,69.97,70.08,87863.0,65.5608,65.5795,65.3646,65.4674,87863.0
2015-09-24 10:25:00,70.08,70.11,69.87,70.04,142121.0,65.4674,65.4954,65.2712,65.43,142121.0
2015-09-24 10:30:00,70.03,70.18,70.03,70.09,60115.0,65.4207,65.5608,65.4207,65.4767,60115.0
2015-09-24 10:35:00,70.09,70.09,69.96,70.07,72187.0,65.4767,65.4767,65.3553,65.458,72187.0
2015-09-24 10:40:00,70.06,70.06,69.91,69.92,63615.0,65.4487,65.4487,65.3086,65.3179,63615.0
2015-09-24 10:45:00,69.91,69.91,69.79,69.8,106726.0,65.3086,65.3086,65.1965,65.2058,106726.0
2015-09-24 10:50:00,69.79,69.86,69.69,69.77,113921.0,65.1965,65.2618,65.103,65.1778,113921.0
2015-09-24 10:55:00,69.77,69.84,69.69,69.81,87244.0,65.1778,65.2432,65.103,65.2151,87244.0
2015-09-24 11:00:00,69.81,69.92,69.67,69.69,83859.0,65.2151,65.3179,65.0844,65.103,83859.0
2015-09-24 11:05:00,69.68,69.9,69.65,69.89,76345.0,65.0937,65.2992,65.0657,65.2899,76345.0
2015-09-24 11:10:00,69.89,69.93,69.81,69.92,40960.0,65.2899,65.3272,65.2151,65.3179,40960.0
2015-09-24 11:15:00,69.92,70.09,69.91,70.05,59810.0,65.3179,65.4767,65.3086,65.4393,59810.0
2015-09-24 11:20:00,70.06,70.14,69.97,70.06,44886.0,65.4487,65.5234,65.3646,65.4487,44886.0
2015-09-24 11:25:00,70.07,70.07,69.95,69.96,118520.0,65.458,65.458,65.3459,65.3553,118520.0
2015-09-24 11:30:00,69.96,70.14,69.94,70.04,62729.0,65.3553,65.5234,65.3366,65.43,62729.0
2015-09-24 11:35:00,70.03,70.12,69.98,70.11,62624.0,65.4207,65.5047,65.3739,65.4954,62624.0
2015-09-24 11:40:00,70.12,70.18,70.06,70.14,54925.0,65.5047,65.5608,65.4487,65.5234,54925.0
2015-09-24 11:45:00,70.14,70.14,70.05,70.05,48134.0,65.5234,65.5234,65.4393,65.4393,48134.0
2015-09-24 11:50:00,70.06,70.06,69.95,69.99,56216.0,65.4487,65.4487,65.3459,65.3833,56216.0
2015-09-24 11:55:00,69.99,70.17,69.97,70.14,92525.0,65.3833,65.5514,65.3646,65.5234,92525.0
2015-09-24 12:00:00,70.14,70.25,70.09,70.23,39996.0,65.5234,65.6262,65.4767,65.6075,39996.0
2015-09-24 12:05:00,70.24,70.27,70.09,70.11,48407.0,65.6168,65.6449,65.4767,65.4954,48407.0
2015-09-24 12:10:00,70.12,70.18,70.1,70.14,26537.0,65.5047,65.5608,65.486,65.5234,26537.0
2015-09-24 12:15:00,70.13,70.21,70.1,70.16,69709.0,65.5141,65.5888,65.486,65.5421,69709.0
2015-09-24 12:20:00,70.16,70.29,70.16,70.26,64801.0,65.5421,65.6635,65.5421,65.6355,64801.0
2015-09-24 12:25:00,70.26,70.28,70.21,70.26,46976.0,65.6355,65.6542,65.5888,65.6355,46976.0
2015-09-24 12:30:00,70.27,70.48,70.27,70.43,109586.0,65.6449,65.841,65.6449,65.7943,109586.0
2015-09-24 12:35:00,70.44,70.44,70.26,70.26,49301.0,65.8037,65.8037,65.6355,65.6355,49301.0
2015-09-24 12:40:00,70.27,70.29,70.15,70.16,72078.0,65.6449,65.6635,65.5328,65.5421,72078.0
2015-09-24 12:45:00,70.16,70.17,70.01,70.02,80007.0,65.5421,65.5514,65.402,65.4113,80007.0
2015-09-24 12:50:00,70.02,70.03,69.91,69.95,85312.0,65.4113,65.4207,65.3086,65.3459,85312.0
2015-09-24 12:55:00,69.95,69.96,69.76,69.76,54135.0,65.3459,65.3553,65.1684,65.1684,54135.0
2015-09-24 13:00:00,69.76,69.84,69.71,69.74,86050.0,65.1684,65.2432,65.1217,65.1497,86050.0
2015-09-24 13:05:00,69.74,69.8,69.72,69.79,58129.0,65.1497,65.2058,65.1311,65.1965,58129.0
2015-09-24 13:10:00,69.79,69.95,69.76,69.88,42109.0,65.1965,65.3459,65.1684,65.2805,42109.0
2015-09-24 13:15:00,69.88,69.88,69.73,69.75,47765.0,65.2805,65.2805,65.1404,65.1591,47765.0
2015-09-24 13:20:00,69.76,69.85,69.75,69.85,36084.0,65.1684,65.2525,65.1591,65.2525,36084.0
2015-09-24 13:25:00,69.84,69.84,69.68,69.75,49427.0,65.2432,65.2432,65.0937,65.1591,49427.0
2015-09-24 13:30:00,69.74,69.75,69.66,69.75,56836.0,65.1497,65.1591,65.075,65.1591,56836.0
2015-09-24 13:35:00,69.74,69.74,69.65,69.65,46877.0,65.1497,65.1497,65.0657,65.0657,46877.0
2015-09-24 13:40:00,69.66,69.79,69.64,69.76,71904.0,65.075,65.1965,65.0563,65.1684,71904.0
2015-09-24 13:45:00,69.77,69.89,69.72,69.89,73629.0,65.1778,65.2899,65.1311,65.2899,73629.0
2015-09-24 13:50:00,69.88,69.94,69.85,69.88,78549.0,65.2805,65.3366,65.2525,65.2805,78549.0
2015-09-24 13:55:00,69.89,69.9,69.78,69.8,43111.0,65.2899,65.2992,65.1871,65.2058,43111.0
2015-09-24 14:00:00,69.8,69.8,69.71,69.76,35912.0,65.2058,65.2058,65.1217,65.1684,35912.0
2015-09-24 14:05:00,69.75,69.85,69.75,69.8,51033.0,65.1591,65.2525,65.1591,65.2058,51033.0
2015-09-24 14:10:00,69.8,69.86,69.79,69.79,48041.0,65.2058,65.2618,65.1965,65.1965,48041.0
2015-09-24 14:15:00,69.8,70.0,69.8,69.95,51803.0,65.2058,65.3926,65.2058,65.3459,51803.0
2015-09-24 14:20:00,69.95,70.03,69.95,69.96,106622.0,65.3459,65.4207,65.3459,65.3553,106622.0
2015-09-24 14:25:00,69.96,70.02,69.91,69.93,77032.0,65.3553,65.4113,65.3086,65.3272,77032.0
2015-09-24 14:30:00,69.93,69.99,69.87,69.95,148189.0,65.3272,65.3833,65.2712,65.3459,148189.0
2015-09-24 14:35:00,69.96,70.06,69.96,70.05,76534.0,65.3553,65.4487,65.3553,65.4393,76534.0
2015-09-24 14:40:00,70.05,70.15,69.89,70.01,77688.0,65.4393,65.5328,65.2899,65.402,77688.0
2015-09-24 14:45:00,70.01,70.32,70.01,70.3,91401.0,65.402,65.6916,65.402,65.6729,91401.0
2015-09-24 14:50:00,70.29,70.36,70.26,70.29,112498.0,65.6635,65.7289,65.6355,65.6635,112498.0
2015-09-24 14:55:00,70.31,70.37,70.2,70.21,269353.0,65.6822,65.7383,65.5795,65.5888,269353.0
2015-09-24 15:00:00,70.22,70.31,70.15,70.15,79548.0,65.5982,65.6822,65.5328,65.5328,79548.0
2015-09-24 15:05:00,70.16,70.23,69.91,70.0,124719.0,65.5421,65.6075,65.3086,65.3926,124719.0
2015-09-24 15:10:00,69.99,70.15,69.9,70.09,91544.0,65.3833,65.5328,65.2992,65.4767,91544.0
2015-09-24 15:15:00,70.09,70.26,70.05,70.21,83632.0,65.4767,65.6355,65.4393,65.5888,83632.0
2015-09-24 15:20:00,70.22,70.34,70.22,70.23,84248.0,65.5982,65.7103,65.5982,65.6075,84248.0
2015-09-24 15:25:00,70.22,70.41,70.2,70.31,81728.0,65.5982,65.7756,65.5795,65.6822,81728.0
2015-09-24 15:30:00,70.31,70.39,70.22,70.31,116573.0,65.6822,65.757,65.5982,65.6822,116573.0
2015-09-24 15:35:00,70.3,70.3,70.09,70.1,243823.0,65.6729,65.6729,65.4767,65.486,243823.0
2015-09-24 15:40:00,70.1,70.36,70.1,70.34,306821.0,65.486,65.7289,65.486,65.7103,306821.0
2015-09-24 15:45:00,70.33,70.38,70.25,70.32,146790.0,65.7009,65.7476,65.6262,65.6916,146790.0
2015-09-24 15:50:00,70.32,70.32,70.09,70.23,219135.0,65.6916,65.6916,65.4767,65.6075,219135.0
2015-09-24 15:55:00,70.22,70.42,70.17,70.26,357532.0,65.5982,65.785,65.5514,65.6355,357532.0
2015-09-25 09:30:00,71.19,71.21,70.74,70.78,233056.0,66.5043,66.523,66.0839,66.1213,233056.0
2015-09-25 09:35:00,70.75,70.83,70.65,70.71,107185.0,66.0933,66.168,65.9998,66.0559,107185.0
2015-09-25 09:40:00,70.71,71.03,70.62,70.93,161036.0,66.0559,66.3548,65.9718,66.2614,161036.0
2015-09-25 09:45:00,70.93,71.12,70.89,71.08,90714.0,66.2614,66.4389,66.2241,66.4015,90714.0
2015-09-25 09:50:00,71.1,71.2,71.03,71.08,91415.0,66.4202,66.5136,66.3548,66.4015,91415.0
2015-09-25 09:55:00,71.07,71.18,71.01,71.11,85364.0,66.3922,66.495,66.3362,66.4296,85364.0
2015-09-25 10:00:00,71.13,71.43,70.95,71.0,534802.0,66.4483,66.7285,66.2801,66.3268,534802.0
2015-09-25 10:05:00,70.99,71.02,70.75,70.85,145362.0,66.3175,66.3455,66.0933,66.1867,145362.0
2015-09-25 10:10:00,70.85,70.9,70.68,70.87,107420.0,66.1867,66.2334,66.0279,66.2054,107420.0
2015-09-25 10:15:00,70.88,70.99,70.84,70.85,106094.0,66.2147,66.3175,66.1773,66.1867,106094.0
2015-09-25 10:20:00,70.84,70.93,70.73,70.81,54153.0,66.1773,66.2614,66.0746,66.1493,54153.0
2015-09-25 10:25:00,70.8,70.94,70.75,70.91,96888.0,66.14,66.2708,66.0933,66.2427,96888.0
2015-09-25 10:30:00,70.9,71.02,70.86,71.02,59953.0,66.2334,66.3455,66.196,66.3455,59953.0
2015-09-25 10:35:00,71.01,71.21,70.99,71.21,76358.0,66.3362,66.523,66.3175,66.523,76358.0
2015-09-25 10:40:00,71.2,71.25,71.14,71.21,74347.0,66.5136,66.5604,66.4576,66.523,74347.0
2015-09-25 10:45:00,71.2,71.35,71.17,71.28,73301.0,66.5136,66.6538,66.4856,66.5884,73301.0
2015-09-25 10:50:00,71.29,71.42,71.28,71.36,63975.0,66.5977,66.7192,66.5884,66.6631,63975.0
2015-09-25 10:55:00,71.37,71.41,71.36,71.4,112296.0,66.6725,66.7098,66.6631,66.7005,112296.0
2015-09-25 11:00:00,71.39,71.41,71.35,71.36,129991.0,66.6911,66.7098,66.6538,66.6631,129991.0
2015-09-25 11:05:00,71.36,71.39,71.33,71.35,76611.0,66.6631,66.6911,66.6351,66.6538,76611.0
2015-09-25 11:10:00,71.35,71.45,71.34,71.44,96641.0,66.6538,66.7472,66.6444,66.7379,96641.0
2015-09-25 11:15:00,71.44,71.46,71.35,71.35,54325.0,66.7379,66.7565,66.6538,66.6538,54325.0
2015-09-25 11:20:00,71.35,71.35,71.26,71.32,45208.0,66.6538,66.6538,66.5697,66.6257,45208.0
2015-09-25 11:25:00,71.32,71.4,71.29,71.32,41071.0,66.6257,66.7005,66.5977,66.6257,41071.0
2015-09-25 11:30:00,71.31,71.32,71.13,71.13,70272.0,66.6164,66.6257,66.4483,66.4483,70272.0
2015-09-25 11:35:00,71.13,71.17,71.04,71.06,73009.0,66.4483,66.4856,66.3642,66.3829,73009.0
2015-09-25 11:40:00,71.05,71.07,70.98,71.03,62450.0,66.3735,66.3922,66.3081,66.3548,62450.0
2015-09-25 11:45:00,71.02,71.06,70.97,71.05,46207.0,66.3455,66.3829,66.2988,66.3735,46207.0
2015-09-25 11:50:00,71.05,71.08,71.02,71.04,49746.0,66.3735,66.4015,66.3455,66.3642,49746.0
2015-09-25 11:55:00,71.05,71.06,70.97,71.05,58373.0,66.3735,66.3829,66.2988,66.3735,58373.0
2015-09-25 12:00:00,71.05,71.05,70.91,70.93,47424.0,66.3735,66.3735,66.2427,66.2614,47424.0
2015-09-25 12:05:00,70.92,70.95,70.89,70.89,49259.0,66.2521,66.2801,66.2241,66.2241,49259.0
2015-09-25 12:10:00,70.9,71.01,70.87,70.99,49802.0,66.2334,66.3362,66.2054,66.3175,49802.0
2015-09-25 12:15:00,70.98,70.98,70.78,70.8,29761.0,66.3081,66.3081,66.1213,66.14,29761.0
2015-09-25 12:20:00,70.8,70.89,70.73,70.88,46032.0,66.14,66.2241,66.0746,66.2147,46032.0
2015-09-25 12:25:00,70.88,70.9,70.83,70.87,32033.0,66.2147,66.2334,66.168,66.2054,32033.0
2015-09-25 12:30:00,70.87,70.95,70.86,70.9,29013.0,66.2054,66.2801,66.196,66.2334,29013.0
2015-09-25 12:35:00,70.89,70.9,70.84,70.87,22760.0,66.2241,66.2334,66.1773,66.2054,22760.0
2015-09-25 12:40:00,70.87,71.08,70.85,71.06,45435.0,66.2054,66.4015,66.1867,66.3829,45435.0
2015-09-25 12:45:00,71.06,71.12,70.99,70.99,33569.0,66.3829,66.4389,66.3175,66.3175,33569.0
2015-09-25 12:50:00,71.0,71.05,70.95,71.05,25279.0,66.3268,66.3735,66.2801,66.3735,25279.0
2015-09-25 12:55:00,71.06,71.08,71.02,71.04,29319.0,66.3829,66.4015,66.3455,66.3642,29319.0
2015-09-25 13:00:00,71.05,71.1,71.0,71.1,72446.0,66.3735,66.4202,66.3268,66.4202,72446.0
2015-09-25 13:05:00,71.11,71.2,71.09,71.16,67863.0,66.4296,66.5136,66.4109,66.4763,67863.0
2015-09-25 13:10:00,71.15,71.25,71.15,71.22,46913.0,66.4669,66.5604,66.4669,66.5323,46913.0
2015-09-25 13:15:00,71.22,71.25,71.21,71.22,52715.0,66.5323,66.5604,66.523,66.5323,52715.0
2015-09-25 13:20:00,71.23,71.24,71.14,71.14,44420.0,66.5417,66.551,66.4576,66.4576,44420.0
2015-09-25 13:25:00,71.14,71.17,71.07,71.13,21170.0,66.4576,66.4856,66.3922,66.4483,21170.0
2015-09-25 13:30:00,71.14,71.18,71.1,71.16,23970.0,66.4576,66.495,66.4202,66.4763,23970.0
2015-09-25 13:35:00,71.16,71.16,71.05,71.11,40490.0,66.4763,66.4763,66.3735,66.4296,40490.0
2015-09-25 13:40:00,71.11,71.13,71.09,71.12,23196.0,66.4296,66.4483,66.4109,66.4389,23196.0
2015-09-25 13:45:00,71.12,71.17,71.04,71.17,36676.0,66.4389,66.4856,66.3642,66.4856,36676.0
2015-09-25 13:50:00,71.17,71.19,71.13,71.17,27514.0,66.4856,66.5043,66.4483,66.4856,27514.0
2015-09-25 13:55:00,71.16,71.19,71.09,71.12,29288.0,66.4763,66.5043,66.4109,66.4389,29288.0
2015-09-25 14:00:00,71.12,71.27,71.12,71.25,44163.0,66.4389,66.579,66.4389,66.5604,44163.0
2015-09-25 14:05:00,71.24,71.35,71.22,71.28,73356.0,66.551,66.6538,66.5323,66.5884,73356.0
2015-09-25 14:10:00,71.28,71.3,71.08,71.1,69257.0,66.5884,66.6071,66.4015,66.4202,69257.0
2015-09-25 14:15:00,71.11,71.15,70.94,70.94,75049.0,66.4296,66.4669,66.2708,66.2708,75049.0
2015-09-25 14:20:00,70.93,71.0,70.84,70.92,55558.0,66.2614,66.3268,66.1773,66.2521,55558.0
2015-09-25 14:25:00,70.93,70.95,70.78,70.8,75580.0,66.2614,66.2801,66.1213,66.14,75580.0
2015-09-25 14:30:00,70.8,70.85,70.69,70.8,83913.0,66.14,66.1867,66.0372,66.14,83913.0
2015-09-25 14:35:00,70.8,70.89,70.73,70.73,53065.0,66.14,66.2241,66.0746,66.0746,53065.0
2015-09-25 14:40:00,70.73,70.76,70.56,70.56,82111.0,66.0746,66.1026,65.9158,65.9158,82111.0
2015-09-25 14:45:00,70.55,70.68,70.4,70.41,82832.0,65.9064,66.0279,65.7663,65.7756,82832.0
2015-09-25 14:50:00,70.42,70.5,70.34,70.49,96300.0,65.785,65.8597,65.7103,65.8504,96300.0
2015-09-25 14:55:00,70.49,70.59,70.41,70.56,91289.0,65.8504,65.9438,65.7756,65.9158,91289.0
2015-09-25 15:00:00,70.56,70.57,70.42,70.43,133653.0,65.9158,65.9251,65.785,65.7943,133653.0
2015-09-25 15:05:00,70.42,70.47,70.26,70.29,105708.0,65.785,65.8317,65.6355,65.6635,105708.0
2015-09-25 15:10:00,70.28,70.33,70.21,70.21,114062.0,65.6542,65.7009,65.5888,65.5888,114062.0
2015-09-25 15:15:00,70.22,70.37,70.21,70.28,96019.0,65.5982,65.7383,65.5888,65.6542,96019.0
2015-09-25 15:20:00,70.28,70.39,70.21,70.34,125187.0,65.6542,65.757,65.5888,65.7103,125187.0
2015-09-25 15:25:00,70.35,70.57,70.33,70.46,124780.0,65.7196,65.9251,65.7009,65.8224,124780.0
2015-09-25 15:30:00,70.45,70.68,70.37,70.68,115928.0,65.813,66.0279,65.7383,66.0279,115928.0
2015-09-25 15:35:00,70.69,70.78,70.57,70.6,137291.0,66.0372,66.1213,65.9251,65.9531,137291.0
2015-09-25 15:40:00,70.6,70.76,70.55,70.74,114429.0,65.9531,66.1026,65.9064,66.0839,114429.0
2015-09-25 15:45:00,70.74,70.85,70.59,70.73,153575.0,66.0839,66.1867,65.9438,66.0746,153575.0
2015-09-25 15:50:00,70.72,70.72,70.56,70.63,156458.0,66.0652,66.0652,65.9158,65.9812,156458.0
2015-09-25 15:55:00,70.63,70.77,70.59,70.69,275874.0,65.9812,66.1119,65.9438,66.0372,275874.0
2015-09-28 09:30:00,70.19,70.28,69.77,69.78,365761.0,65.5701,65.6542,65.1778,65.1871,365761.0
2015-09-28 09:35:00,69.77,69.96,69.64,69.93,120119.0,65.1778,65.3553,65.0563,65.3272,120119.0
2015-09-28 09:40:00,69.95,70.04,69.69,69.69,238544.0,65.3459,65.43,65.103,65.103,238544.0
2015-09-28 09:45:00,69.7,69.7,69.41,69.43,199571.0,65.1124,65.1124,64.8415,64.8601,199571.0
2015-09-28 09:50:00,69.42,69.66,69.4,69.56,118042.0,64.8508,65.075,64.8321,64.9816,118042.0
2015-09-28 09:55:00,69.55,69.63,69.3,69.3,110490.0,64.9722,65.047,64.7387,64.7387,110490.0
2015-09-28 10:00:00,69.32,69.35,69.17,69.3,156312.0,64.7574,64.7854,64.6173,64.7387,156312.0
2015-09-28 10:05:00,69.29,69.35,69.24,69.28,113559.0,64.7294,64.7854,64.6827,64.72,113559.0
2015-09-28 10:10:00,69.28,69.28,69.1,69.11,93105.0,64.72,64.72,64.5519,64.5612,93105.0
2015-09-28 10:15:00,69.11,69.17,69.06,69.12,117029.0,64.5612,64.6173,64.5145,64.5706,117029.0
2015-09-28 10:20:00,69.12,69.22,69.06,69.22,89295.0,64.5706,64.664,64.5145,64.664,89295.0
2015-09-28 10:25:00,69.21,69.28,69.13,69.19,98259.0,64.6546,64.72,64.5799,64.6359,98259.0
2015-09-28 10:30:00,69.18,69.19,69.02,69.06,85683.0,64.6266,64.6359,64.4771,64.5145,85683.0
2015-09-28 10:35:00,69.06,69.17,69.0,69.14,108968.0,64.5145,64.6173,64.4585,64.5892,108968.0
2015-09-28 10:40:00,69.14,69.18,69.05,69.15,51943.0,64.5892,64.6266,64.5052,64.5986,51943.0
2015-09-28 10:45:00,69.17,69.2,69.0,69.04,64702.0,64.6173,64.6453,64.4585,64.4958,64702.0
2015-09-28 10:50:00,69.03,69.04,68.92,69.04,149082.0,64.4865,64.4958,64.3837,64.4958,149082.0
2015-09-28 10:55:00,69.04,69.23,69.02,69.23,59727.0,64.4958,64.6733,64.4771,64.6733,59727.0
2015-09-28 11:00:00,69.24,69.3,69.18,69.25,52928.0,64.6827,64.7387,64.6266,64.692,52928.0
2015-09-28 11:05:00,69.25,69.28,69.07,69.08,73901.0,64.692,64.72,64.5238,64.5332,73901.0
2015-09-28 11:10:00,69.08,69.08,68.89,68.92,110422.0,64.5332,64.5332,64.3557,64.3837,110422.0
2015-09-28 11:15:00,68.92,68.98,68.88,68.91,84943.0,64.3837,64.4398,64.3463,64.3744,84943.0
2015-09-28 11:20:00,68.92,68.96,68.9,68.92,78281.0,64.3837,64.4211,64.365,64.3837,78281.0
2015-09-28 11:25:00,68.91,68.92,68.76,68.82,129908.0,64.3744,64.3837,64.2342,64.2903,129908.0
2015-09-28 11:30:00,68.82,68.85,68.63,68.67,115781.0,64.2903,64.3183,64.1128,64.1502,115781.0
2015-09-28 11:35:00,68.67,68.67,68.58,68.59,108222.0,64.1502,64.1502,64.0661,64.0754,108222.0
2015-09-28 11:40:00,68.59,68.74,68.56,68.72,74939.0,64.0754,64.2156,64.0474,64.1969,74939.0
2015-09-28 11:45:00,68.71,68.75,68.64,68.68,72960.0,64.1875,64.2249,64.1221,64.1595,72960.0
2015-09-28 11:50:00,68.67,68.71,68.56,68.7,52931.0,64.1502,64.1875,64.0474,64.1782,52931.0
2015-09-28 11:55:00,68.69,68.71,68.59,68.62,42883.0,64.1689,64.1875,64.0754,64.1035,42883.0
2015-09-28 12:00:00,68.62,68.67,68.56,68.62,43229.0,64.1035,64.1502,64.0474,64.1035,43229.0
2015-09-28 12:05:00,68.62,68.66,68.57,68.64,54883.0,64.1035,64.1408,64.0568,64.1221,54883.0
2015-09-28 12:10:00,68.63,68.71,68.58,68.71,65840.0,64.1128,64.1875,64.0661,64.1875,65840.0
2015-09-28 12:15:00,68.72,68.75,68.66,68.67,88608.0,64.1969,64.2249,64.1408,64.1502,88608.0
2015-09-28 12:20:00,68.66,68.76,68.58,68.71,81891.0,64.1408,64.2342,64.0661,64.1875,81891.0
2015-09-28 12:25:00,68.71,68.75,68.69,68.73,47416.0,64.1875,64.2249,64.1689,64.2062,47416.0
2015-09-28 12:30:00,68.71,68.76,68.62,68.62,78550.0,64.1875,64.2342,64.1035,64.1035,78550.0
2015-09-28 12:35:00,68.62,68.63,68.53,68.59,51799.0,64.1035,64.1128,64.0194,64.0754,51799.0
2015-09-28 12:40:00,68.58,68.62,68.45,68.48,63388.0,64.0661,64.1035,63.9447,63.9727,63388.0
2015-09-28 12:45:00,68.47,68.5,68.42,68.48,46210.0,63.9633,63.9914,63.9166,63.9727,46210.0
2015-09-28 12:50:00,68.48,68.48,68.37,68.41,87784.0,63.9727,63.9727,63.8699,63.9073,87784.0
2015-09-28 12:55:00,68.41,68.52,68.32,68.4,121914.0,63.9073,64.01,63.8232,63.8979,121914.0
2015-09-28 13:00:00,68.39,68.55,68.38,68.53,63838.0,63.8886,64.0381,63.8793,64.0194,63838.0
2015-09-28 13:05:00,68.53,68.69,68.53,68.65,55476.0,64.0194,64.1689,64.0194,64.1315,55476.0
2015-09-28 13:10:00,68.65,68.65,68.53,68.57,33351.0,64.1315,64.1315,64.0194,64.0568,33351.0
2015-09-28 13:15:00,68.56,68.56,68.42,68.47,54818.0,64.0474,64.0474,63.9166,63.9633,54818.0
2015-09-28 13:20:00,68.46,68.55,68.41,68.48,33098.0,63.954,64.0381,63.9073,63.9727,33098.0
2015-09-28 13:25:00,68.48,68.5,68.38,68.41,40116.0,63.9727,63.9914,63.8793,63.9073,40116.0
2015-09-28 13:30:00,68.41,68.56,68.39,68.5,76073.0,63.9073,64.0474,63.8886,63.9914,76073.0
2015-09-28 13:35:00,68.5,68.63,68.46,68.61,37885.0,63.9914,64.1128,63.954,64.0941,37885.0
2015-09-28 13:40:00,68.61,68.61,68.47,68.47,75403.0,64.0941,64.0941,63.9633,63.9633,75403.0
2015-09-28 13:45:00,68.47,68.47,68.27,68.27,115595.0,63.9633,63.9633,63.7765,63.7765,115595.0
2015-09-28 13:50:00,68.27,68.32,68.08,68.11,167824.0,63.7765,63.8232,63.599,63.627,167824.0
2015-09-28 13:55:00,68.11,68.14,68.01,68.02,113856.0,63.627,63.6551,63.5336,63.543,113856.0
2015-09-28 14:00:00,68.02,68.04,67.87,67.91,227406.0,63.543,63.5616,63.4028,63.4402,227406.0
2015-09-28 14:05:00,67.91,67.93,67.76,67.91,191656.0,63.4402,63.4589,63.3001,63.4402,191656.0
2015-09-28 14:10:00,67.91,67.93,67.74,67.79,108263.0,63.4402,63.4589,63.2814,63.3281,108263.0
2015-09-28 14:15:00,67.79,67.79,67.56,67.61,183813.0,63.3281,63.3281,63.1132,63.1599,183813.0
2015-09-28 14:20:00,67.6,67.69,67.55,67.67,153396.0,63.1506,63.2347,63.1039,63.216,153396.0
2015-09-28 14:25:00,67.67,67.79,67.62,67.76,122096.0,63.216,63.3281,63.1693,63.3001,122096.0
2015-09-28 14:30:00,67.76,67.76,67.62,67.69,182247.0,63.3001,63.3001,63.1693,63.2347,182247.0
2015-09-28 14:35:00,67.68,67.74,67.65,67.73,221684.0,63.2253,63.2814,63.1973,63.272,221684.0
2015-09-28 14:40:00,67.73,67.75,67.66,67.73,154765.0,63.272,63.2907,63.2066,63.272,154765.0
2015-09-28 14:45:00,67.73,67.79,67.63,67.7,132139.0,63.272,63.3281,63.1786,63.244,132139.0
2015-09-28 14:50:00,67.7,67.74,67.58,67.65,113548.0,63.244,63.2814,63.1319,63.1973,113548.0
2015-09-28 14:55:00,67.65,67.66,67.52,67.6,109841.0,63.1973,63.2066,63.0759,63.1506,109841.0
2015-09-28 15:00:00,67.6,67.62,67.49,67.62,161788.0,63.1506,63.1693,63.0478,63.1693,161788.0
2015-09-28 15:05:00,67.62,67.64,67.39,67.4,163427.0,63.1693,63.188,62.9544,62.9638,163427.0
2015-09-28 15:10:00,67.41,67.41,67.27,67.31,211264.0,62.9731,62.9731,62.8423,62.8797,211264.0
2015-09-28 15:15:00,67.31,67.33,67.25,67.33,277685.0,62.8797,62.8984,62.8236,62.8984,277685.0
2015-09-28 15:20:00,67.34,67.38,67.22,67.22,354631.0,62.9077,62.9451,62.7956,62.7956,354631.0
2015-09-28 15:25:00,67.23,67.23,67.03,67.06,421421.0,62.805,62.805,62.6181,62.6461,421421.0
2015-09-28 15:30:00,67.05,67.34,67.03,67.3,224081.0,62.6368,62.9077,62.6181,62.8703,224081.0
2015-09-28 15:35:00,67.3,67.5,67.29,67.29,286007.0,62.8703,63.0572,62.861,62.861,286007.0
2015-09-28 15:40:00,67.29,67.4,67.26,67.26,391152.0,62.861,62.9638,62.833,62.833,391152.0
2015-09-28 15:45:00,67.27,67.35,67.23,67.26,428132.0,62.8423,62.9171,62.805,62.833,428132.0
2015-09-28 15:50:00,67.26,67.46,67.26,67.39,398873.0,62.833,63.0198,62.833,62.9544,398873.0
2015-09-28 15:55:00,67.38,67.41,67.11,67.26,758759.0,62.9451,62.9731,62.6928,62.833,758759.0
2015-09-29 09:30:00,67.52,67.53,67.2,67.38,323148.0,63.0759,63.0852,62.7769,62.9451,323148.0
2015-09-29 09:35:00,67.41,67.55,67.31,67.54,115776.0,62.9731,63.1039,62.8797,63.0945,115776.0
2015-09-29 09:40:00,67.51,67.55,67.37,67.43,146429.0,63.0665,63.1039,62.9357,62.9918,146429.0
2015-09-29 09:45:00,67.42,67.45,67.29,67.35,181556.0,62.9824,63.0105,62.861,62.9171,181556.0
2015-09-29 09:50:00,67.35,67.51,67.35,67.49,117550.0,62.9171,63.0665,62.9171,63.0478,117550.0
2015-09-29 09:55:00,67.5,67.9,67.46,67.85,130835.0,63.0572,63.4309,63.0198,63.3841,130835.0
2015-09-29 10:00:00,67.86,67.99,67.69,67.71,140281.0,63.3935,63.5149,63.2347,63.2534,140281.0
2015-09-29 10:05:00,67.72,67.93,67.68,67.74,98456.0,63.2627,63.4589,63.2253,63.2814,98456.0
2015-09-29 10:10:00,67.73,67.96,67.59,67.91,104724.0,63.272,63.4869,63.1413,63.4402,104724.0
2015-09-29 10:15:00,67.91,68.0,67.84,67.96,57066.0,63.4402,63.5243,63.3748,63.4869,57066.0
2015-09-29 10:20:00,67.95,68.36,67.94,68.07,270923.0,63.4776,63.8606,63.4682,63.5897,270923.0
2015-09-29 10:25:00,68.08,68.38,68.05,68.33,116105.0,63.599,63.8793,63.571,63.8325,116105.0
2015-09-29 10:30:00,68.34,68.48,68.21,68.35,112958.0,63.8419,63.9727,63.7204,63.8512,112958.0
2015-09-29 10:35:00,68.36,68.43,68.25,68.25,99075.0,63.8606,63.926,63.7578,63.7578,99075.0
2015-09-29 10:40:00,68.24,68.25,68.03,68.06,90361.0,63.7485,63.7578,63.5523,63.5803,90361.0
2015-09-29 10:45:00,68.07,68.19,68.06,68.08,74562.0,63.5897,63.7018,63.5803,63.599,74562.0
2015-09-29 10:50:00,68.08,68.14,67.98,68.08,122097.0,63.599,63.6551,63.5056,63.599,122097.0
2015-09-29 10:55:00,68.08,68.24,68.05,68.23,66906.0,63.599,63.7485,63.571,63.7391,66906.0
2015-09-29 11:00:00,68.21,68.53,68.15,68.51,189794.0,63.7204,64.0194,63.6644,64.0007,189794.0
2015-09-29 11:05:00,68.5,68.59,68.43,68.45,102023.0,63.9914,64.0754,63.926,63.9447,102023.0
2015-09-29 11:10:00,68.45,68.49,68.33,68.36,149069.0,63.9447,63.982,63.8325,63.8606,149069.0
2015-09-29 11:15:00,68.35,68.35,67.94,67.97,242507.0,63.8512,63.8512,63.4682,63.4962,242507.0
2015-09-29 11:20:00,67.97,68.1,67.96,68.09,64618.0,63.4962,63.6177,63.4869,63.6083,64618.0
2015-09-29 11:25:00,68.07,68.11,68.02,68.07,71976.0,63.5897,63.627,63.543,63.5897,71976.0
2015-09-29 11:30:00,68.07,68.09,67.89,67.9,87965.0,63.5897,63.6083,63.4215,63.4309,87965.0
2015-09-29 11:35:00,67.92,68.06,67.81,68.06,61718.0,63.4495,63.5803,63.3468,63.5803,61718.0
2015-09-29 11:40:00,68.06,68.14,68.05,68.07,56670.0,63.5803,63.6551,63.571,63.5897,56670.0
2015-09-29 11:45:00,68.05,68.2,67.98,68.19,50091.0,63.571,63.7111,63.5056,63.7018,50091.0
2015-09-29 11:50:00,68.2,68.35,68.17,68.35,42696.0,63.7111,63.8512,63.6831,63.8512,42696.0
2015-09-29 11:55:00,68.35,68.35,68.18,68.18,45626.0,63.8512,63.8512,63.6924,63.6924,45626.0
2015-09-29 12:00:00,68.18,68.22,68.01,68.1,52955.0,63.6924,63.7298,63.5336,63.6177,52955.0
2015-09-29 12:05:00,68.1,68.14,67.96,68.01,66166.0,63.6177,63.6551,63.4869,63.5336,66166.0
2015-09-29 12:10:00,68.01,68.01,67.76,67.84,80101.0,63.5336,63.5336,63.3001,63.3748,80101.0
2015-09-29 12:15:00,67.85,67.98,67.84,67.86,55050.0,63.3841,63.5056,63.3748,63.3935,55050.0
2015-09-29 12:20:00,67.86,67.93,67.8,67.85,77552.0,63.3935,63.4589,63.3374,63.3841,77552.0
2015-09-29 12:25:00,67.86,67.99,67.86,67.9,62687.0,63.3935,63.5149,63.3935,63.4309,62687.0
2015-09-29 12:30:00,67.91,67.98,67.85,67.98,48327.0,63.4402,63.5056,63.3841,63.5056,48327.0
2015-09-29 12:35:00,67.99,68.02,67.88,67.96,83113.0,63.5149,63.543,63.4122,63.4869,83113.0
2015-09-29 12:40:00,67.95,68.0,67.78,68.0,51308.0,63.4776,63.5243,63.3188,63.5243,51308.0
2015-09-29 12:45:00,68.0,68.03,67.85,67.95,52080.0,63.5243,63.5523,63.3841,63.4776,52080.0
2015-09-29 12:50:00,67.95,68.03,67.87,67.99,62261.0,63.4776,63.5523,63.4028,63.5149,62261.0
2015-09-29 12:55:00,67.98,67.99,67.89,67.9,74288.0,63.5056,63.5149,63.4215,63.4309,74288.0
2015-09-29 13:00:00,67.91,68.01,67.81,68.0,156458.0,63.4402,63.5336,63.3468,63.5243,156458.0
2015-09-29 13:05:00,68.0,68.12,67.96,67.99,101390.0,63.5243,63.6364,63.4869,63.5149,101390.0
2015-09-29 13:10:00,67.98,68.15,67.96,68.12,79963.0,63.5056,63.6644,63.4869,63.6364,79963.0
2015-09-29 13:15:00,68.12,68.29,68.06,68.26,82913.0,63.6364,63.7952,63.5803,63.7672,82913.0
2015-09-29 13:20:00,68.26,68.4,68.22,68.31,230178.0,63.7672,63.8979,63.7298,63.8139,230178.0
2015-09-29 13:25:00,68.31,68.41,68.26,68.27,66431.0,63.8139,63.9073,63.7672,63.7765,66431.0
2015-09-29 13:30:00,68.27,68.38,68.21,68.22,93675.0,63.7765,63.8793,63.7204,63.7298,93675.0
2015-09-29 13:35:00,68.21,68.25,68.21,68.22,74010.0,63.7204,63.7578,63.7204,63.7298,74010.0
2015-09-29 13:40:00,68.22,68.39,68.21,68.39,60568.0,63.7298,63.8886,63.7204,63.8886,60568.0
2015-09-29 13:45:00,68.38,68.47,68.37,68.43,120619.0,63.8793,63.9633,63.8699,63.926,120619.0
2015-09-29 13:50:00,68.43,68.47,68.32,68.32,77727.0,63.926,63.9633,63.8232,63.8232,77727.0
2015-09-29 13:55:00,68.33,68.46,68.33,68.39,95711.0,63.8325,63.954,63.8325,63.8886,95711.0
2015-09-29 14:00:00,68.38,68.44,68.1,68.15,110363.0,63.8793,63.9353,63.6177,63.6644,110363.0
2015-09-29 14:05:00,68.16,68.21,68.14,68.19,72208.0,63.6737,63.7204,63.6551,63.7018,72208.0
2015-09-29 14:10:00,68.2,68.26,68.16,68.18,67162.0,63.7111,63.7672,63.6737,63.6924,67162.0
2015-09-29 14:15:00,68.18,68.26,68.11,68.24,75899.0,63.6924,63.7672,63.627,63.7485,75899.0
2015-09-29 14:20:00,68.24,68.33,68.22,68.25,76777.0,63.7485,63.8325,63.7298,63.7578,76777.0
2015-09-29 14:25:00,68.25,68.5,68.25,68.45,91324.0,63.7578,63.9914,63.7578,63.9447,91324.0
2015-09-29 14:30:00,68.44,68.45,68.33,68.34,77828.0,63.9353,63.9447,63.8325,63.8419,77828.0
2015-09-29 14:35:00,68.34,68.41,68.2,68.4,101441.0,63.8419,63.9073,63.7111,63.8979,101441.0
2015-09-29 14:40:00,68.4,68.44,68.3,68.32,99399.0,63.8979,63.9353,63.8045,63.8232,99399.0
2015-09-29 14:45:00,68.32,68.35,68.19,68.21,98890.0,63.8232,63.8512,63.7018,63.7204,98890.0
2015-09-29 14:50:00,68.21,68.23,68.12,68.16,97105.0,63.7204,63.7391,63.6364,63.6737,97105.0
2015-09-29 14:55:00,68.16,68.21,68.08,68.09,77115.0,63.6737,63.7204,63.599,63.6083,77115.0
2015-09-29 15:00:00,68.1,68.15,67.91,67.98,148326.0,63.6177,63.6644,63.4402,63.5056,148326.0
2015-09-29 15:05:00,67.98,68.13,67.94,68.11,104589.0,63.5056,63.6457,63.4682,63.627,104589.0
2015-09-29 15:10:00,68.1,68.24,68.08,68.19,108014.0,63.6177,63.7485,63.599,63.7018,108014.0
2015-09-29 15:15:00,68.2,68.27,68.12,68.14,117084.0,63.7111,63.7765,63.6364,63.6551,117084.0
2015-09-29 15:20:00,68.14,68.14,67.94,67.97,168408.0,63.6551,63.6551,63.4682,63.4962,168408.0
2015-09-29 15:25:00,67.97,68.04,67.93,67.97,162892.0,63.4962,63.5616,63.4589,63.4962,162892.0
2015-09-29 15:30:00,67.97,68.25,67.97,68.17,200836.0,63.4962,63.7578,63.4962,63.6831,200836.0
2015-09-29 15:35:00,68.17,68.44,68.14,68.37,233400.0,63.6831,63.9353,63.6551,63.8699,233400.0
2015-09-29 15:40:00,68.37,68.37,68.2,68.32,196458.0,63.8699,63.8699,63.7111,63.8232,196458.0
2015-09-29 15:45:00,68.31,68.55,68.15,68.54,283216.0,63.8139,64.0381,63.6644,64.0287,283216.0
2015-09-29 15:50:00,68.54,68.58,68.41,68.51,377760.0,64.0287,64.0661,63.9073,64.0007,377760.0
2015-09-29 15:55:00,68.52,68.7,68.5,68.51,638949.0,64.01,64.1782,63.9914,64.0007,638949.0
2015-09-30 09:30:00,69.32,69.41,69.23,69.36,229291.0,64.7574,64.8415,64.6733,64.7948,229291.0
2015-09-30 09:35:00,69.35,69.62,69.31,69.6,177397.0,64.7854,65.0376,64.748,65.019,177397.0
2015-09-30 09:40:00,69.6,69.63,69.24,69.27,135308.0,65.019,65.047,64.6827,64.7107,135308.0
2015-09-30 09:45:00,69.28,69.38,69.1,69.25,67533.0,64.72,64.8134,64.5519,64.692,67533.0
2015-09-30 09:50:00,69.26,69.35,69.08,69.18,73696.0,64.7013,64.7854,64.5332,64.6266,73696.0
2015-09-30 09:55:00,69.17,69.18,69.0,69.02,74318.0,64.6173,64.6266,64.4585,64.4771,74318.0
2015-09-30 10:00:00,69.02,69.1,68.98,69.06,70151.0,64.4771,64.5519,64.4398,64.5145,70151.0
2015-09-30 10:05:00,69.06,69.21,68.91,69.17,108062.0,64.5145,64.6546,64.3744,64.6173,108062.0
2015-09-30 10:10:00,69.18,69.19,68.98,69.01,60686.0,64.6266,64.6359,64.4398,64.4678,60686.0
2015-09-30 10:15:00,69.01,69.11,68.95,69.07,83380.0,64.4678,64.5612,64.4117,64.5238,83380.0
2015-09-30 10:20:00,69.07,69.18,69.01,69.12,61095.0,64.5238,64.6266,64.4678,64.5706,61095.0
2015-09-30 10:25:00,69.12,69.24,69.12,69.21,81954.0,64.5706,64.6827,64.5706,64.6546,81954.0
2015-09-30 10:30:00,69.21,69.33,69.13,69.13,105631.0,64.6546,64.7667,64.5799,64.5799,105631.0
2015-09-30 10:35:00,69.14,69.27,69.13,69.19,92566.0,64.5892,64.7107,64.5799,64.6359,92566.0
2015-09-30 10:40:00,69.19,69.2,68.99,69.02,66920.0,64.6359,64.6453,64.4491,64.4771,66920.0
2015-09-30 10:45:00,69.03,69.18,68.99,69.16,58120.0,64.4865,64.6266,64.4491,64.6079,58120.0
2015-09-30 10:50:00,69.17,69.22,68.96,68.97,39807.0,64.6173,64.664,64.4211,64.4304,39807.0
2015-09-30 10:55:00,68.96,68.99,68.86,68.97,85996.0,64.4211,64.4491,64.3277,64.4304,85996.0
2015-09-30 11:00:00,68.97,68.97,68.75,68.79,68791.0,64.4304,64.4304,64.2249,64.2623,68791.0
2015-09-30 11:05:00,68.78,68.92,68.76,68.89,63593.0,64.2529,64.3837,64.2342,64.3557,63593.0
2015-09-30 11:10:00,68.91,69.05,68.91,69.0,61377.0,64.3744,64.5052,64.3744,64.4585,61377.0
2015-09-30 11:15:00,69.01,69.15,68.99,69.14,87263.0,64.4678,64.5986,64.4491,64.5892,87263.0
2015-09-30 11:20:00,69.14,69.14,68.9,68.95,33331.0,64.5892,64.5892,64.365,64.4117,33331.0
2015-09-30 11:25:00,68.96,69.09,68.95,69.04,25489.0,64.4211,64.5425,64.4117,64.4958,25489.0
2015-09-30 11:30:00,69.04,69.19,69.02,69.19,26894.0,64.4958,64.6359,64.4771,64.6359,26894.0
2015-09-30 11:35:00,69.2,69.21,69.06,69.07,66921.0,64.6453,64.6546,64.5145,64.5238,66921.0
2015-09-30 11:40:00,69.06,69.1,68.78,68.82,57784.0,64.5145,64.5519,64.2529,64.2903,57784.0
2015-09-30 11:45:00,68.82,68.89,68.81,68.84,41203.0,64.2903,64.3557,64.281,64.309,41203.0
2015-09-30 11:50:00,68.82,68.85,68.66,68.67,110684.0,64.2903,64.3183,64.1408,64.1502,110684.0
2015-09-30 11:55:00,68.66,68.66,68.52,68.6,106240.0,64.1408,64.1408,64.01,64.0848,106240.0
2015-09-30 12:00:00,68.6,68.69,68.6,68.66,88116.0,64.0848,64.1689,64.0848,64.1408,88116.0
2015-09-30 12:05:00,68.66,68.66,68.42,68.45,69462.0,64.1408,64.1408,63.9166,63.9447,69462.0
2015-09-30 12:10:00,68.44,68.47,68.38,68.38,39321.0,63.9353,63.9633,63.8793,63.8793,39321.0
2015-09-30 12:15:00,68.38,68.57,68.35,68.57,45154.0,63.8793,64.0568,63.8512,64.0568,45154.0
2015-09-30 12:20:00,68.57,68.57,68.37,68.43,41743.0,64.0568,64.0568,63.8699,63.926,41743.0
2015-09-30 12:25:00,68.42,68.51,68.41,68.44,49096.0,63.9166,64.0007,63.9073,63.9353,49096.0
2015-09-30 12:30:00,68.44,68.6,68.39,68.59,44839.0,63.9353,64.0848,63.8886,64.0754,44839.0
2015-09-30 12:35:00,68.59,68.61,68.51,68.51,31658.0,64.0754,64.0941,64.0007,64.0007,31658.0
2015-09-30 12:40:00,68.5,68.55,68.48,68.51,27614.0,63.9914,64.0381,63.9727,64.0007,27614.0
2015-09-30 12:45:00,68.52,68.52,68.26,68.3,62773.0,64.01,64.01,63.7672,63.8045,62773.0
2015-09-30 12:50:00,68.3,68.35,68.26,68.31,54449.0,63.8045,63.8512,63.7672,63.8139,54449.0
2015-09-30 12:55:00,68.3,68.37,68.28,68.36,30898.0,63.8045,63.8699,63.7858,63.8606,30898.0
2015-09-30 13:00:00,68.35,68.54,68.33,68.52,62219.0,63.8512,64.0287,63.8325,64.01,62219.0
2015-09-30 13:05:00,68.52,68.63,68.52,68.56,41535.0,64.01,64.1128,64.01,64.0474,41535.0
2015-09-30 13:10:00,68.57,68.63,68.57,68.6,25656.0,64.0568,64.1128,64.0568,64.0848,25656.0
2015-09-30 13:15:00,68.6,68.84,68.59,68.83,39890.0,64.0848,64.309,64.0754,64.2996,39890.0
2015-09-30 13:20:00,68.83,68.99,68.82,68.95,105031.0,64.2996,64.4491,64.2903,64.4117,105031.0
2015-09-30 13:25:00,68.96,68.99,68.9,68.99,45114.0,64.4211,64.4491,64.365,64.4491,45114.0
2015-09-30 13:30:00,68.98,69.03,68.87,68.89,51185.0,64.4398,64.4865,64.337,64.3557,51185.0
2015-09-30 13:35:00,68.89,68.98,68.82,68.96,42597.0,64.3557,64.4398,64.2903,64.4211,42597.0
2015-09-30 13:40:00,68.96,69.15,68.95,69.11,43210.0,64.4211,64.5986,64.4117,64.5612,43210.0
2015-09-30 13:45:00,69.12,69.12,69.0,69.02,26956.0,64.5706,64.5706,64.4585,64.4771,26956.0
2015-09-30 13:50:00,69.03,69.14,68.98,69.08,67758.0,64.4865,64.5892,64.4398,64.5332,67758.0
2015-09-30 13:55:00,69.1,69.15,69.09,69.12,30447.0,64.5519,64.5986,64.5425,64.5706,30447.0
2015-09-30 14:00:00,69.14,69.17,69.04,69.05,51193.0,64.5892,64.6173,64.4958,64.5052,51193.0
2015-09-30 14:05:00,69.05,69.06,68.96,68.96,56041.0,64.5052,64.5145,64.4211,64.4211,56041.0
2015-09-30 14:10:00,68.95,68.97,68.88,68.93,40110.0,64.4117,64.4304,64.3463,64.3931,40110.0
2015-09-30 14:15:00,68.93,69.09,68.93,69.09,43364.0,64.3931,64.5425,64.3931,64.5425,43364.0
2015-09-30 14:20:00,69.09,69.16,69.02,69.09,35335.0,64.5425,64.6079,64.4771,64.5425,35335.0
2015-09-30 14:25:00,69.11,69.11,69.03,69.09,37684.0,64.5612,64.5612,64.4865,64.5425,37684.0
2015-09-30 14:30:00,69.1,69.15,68.85,68.89,81798.0,64.5519,64.5986,64.3183,64.3557,81798.0
2015-09-30 14:35:00,68.89,68.94,68.85,68.93,34848.0,64.3557,64.4024,64.3183,64.3931,34848.0
2015-09-30 14:40:00,68.93,69.08,68.92,69.06,35371.0,64.3931,64.5332,64.3837,64.5145,35371.0
2015-09-30 14:45:00,69.06,69.14,69.0,69.04,51860.0,64.5145,64.5892,64.4585,64.4958,51860.0
2015-09-30 14:50:00,69.04,69.09,68.95,69.07,52032.0,64.4958,64.5425,64.4117,64.5238,52032.0
2015-09-30 14:55:00,69.06,69.18,69.05,69.16,81402.0,64.5145,64.6266,64.5052,64.6079,81402.0
2015-09-30 15:00:00,69.16,69.25,69.02,69.06,82921.0,64.6079,64.692,64.4771,64.5145,82921.0
2015-09-30 15:05:00,69.07,69.12,68.98,69.04,71260.0,64.5238,64.5706,64.4398,64.4958,71260.0
2015-09-30 15:10:00,69.03,69.17,69.02,69.13,59436.0,64.4865,64.6173,64.4771,64.5799,59436.0
2015-09-30 15:15:00,69.13,69.13,68.96,69.06,55433.0,64.5799,64.5799,64.4211,64.5145,55433.0
2015-09-30 15:20:00,69.06,69.16,69.02,69.02,87426.0,64.5145,64.6079,64.4771,64.4771,87426.0
2015-09-30 15:25:00,69.02,69.17,69.0,69.15,88898.0,64.4771,64.6173,64.4585,64.5986,88898.0
2015-09-30 15:30:00,69.16,69.33,69.14,69.33,97620.0,64.6079,64.7667,64.5892,64.7667,97620.0
2015-09-30 15:35:00,69.33,69.37,69.26,69.28,102441.0,64.7667,64.8041,64.7013,64.72,102441.0
2015-09-30 15:40:00,69.28,69.34,69.25,69.29,121174.0,64.72,64.7761,64.692,64.7294,121174.0
2015-09-30 15:45:00,69.28,69.38,69.2,69.35,201409.0,64.72,64.8134,64.6453,64.7854,201409.0
2015-09-30 15:50:00,69.36,69.39,69.27,69.3,153557.0,64.7948,64.8228,64.7107,64.7387,153557.0
2015-09-30 15:55:00,69.3,69.47,69.28,69.37,744588.0,64.7387,64.8975,64.72,64.8041,744588.0
2015-10-01 09:30:00,70.29,70.77,70.0,70.59,421433.0,65.6635,66.1119,65.3926,65.9438,421433.0
2015-10-01 09:35:00,70.6,70.66,70.23,70.31,203452.0,65.9531,66.0092,65.6075,65.6822,203452.0
2015-10-01 09:40:00,70.3,70.32,70.0,70.13,122607.0,65.6729,65.6916,65.3926,65.5141,122607.0
2015-10-01 09:45:00,70.13,70.19,70.03,70.07,72133.0,65.5141,65.5701,65.4207,65.458,72133.0
2015-10-01 09:50:00,70.06,70.26,70.06,70.21,74074.0,65.4487,65.6355,65.4487,65.5888,74074.0
2015-10-01 09:55:00,70.18,70.21,69.82,69.85,109338.0,65.5608,65.5888,65.2245,65.2525,109338.0
2015-10-01 10:00:00,69.84,69.95,69.6,69.73,151665.0,65.2432,65.3459,65.019,65.1404,151665.0
2015-10-01 10:05:00,69.72,70.07,69.71,70.04,111609.0,65.1311,65.458,65.1217,65.43,111609.0
2015-10-01 10:10:00,70.03,70.07,69.99,70.03,103218.0,65.4207,65.458,65.3833,65.4207,103218.0
2015-10-01 10:15:00,70.03,70.33,70.03,70.1,133193.0,65.4207,65.7009,65.4207,65.486,133193.0
2015-10-01 10:20:00,70.09,70.14,69.94,69.96,102635.0,65.4767,65.5234,65.3366,65.3553,102635.0
2015-10-01 10:25:00,69.96,70.11,69.95,70.09,150357.0,65.3553,65.4954,65.3459,65.4767,150357.0
2015-10-01 10:30:00,70.09,70.11,69.9,69.92,82888.0,65.4767,65.4954,65.2992,65.3179,82888.0
2015-10-01 10:35:00,69.91,69.96,69.8,69.91,83928.0,65.3086,65.3553,65.2058,65.3086,83928.0
2015-10-01 10:40:00,69.9,70.01,69.75,69.79,87378.0,65.2992,65.402,65.1591,65.1965,87378.0
2015-10-01 10:45:00,69.78,69.98,69.71,69.93,90287.0,65.1871,65.3739,65.1217,65.3272,90287.0
2015-10-01 10:50:00,69.93,69.99,69.65,69.67,96421.0,65.3272,65.3833,65.0657,65.0844,96421.0
2015-10-01 10:55:00,69.67,69.7,69.54,69.57,128268.0,65.0844,65.1124,64.9629,64.9909,128268.0
2015-10-01 11:00:00,69.56,69.58,69.46,69.48,117318.0,64.9816,65.0003,64.8882,64.9069,117318.0
2015-10-01 11:05:00,69.48,69.74,69.4,69.7,153808.0,64.9069,65.1497,64.8321,65.1124,153808.0
2015-10-01 11:10:00,69.7,69.82,69.62,69.63,83903.0,65.1124,65.2245,65.0376,65.047,83903.0
2015-10-01 11:15:00,69.63,69.7,69.5,69.54,67070.0,65.047,65.1124,64.9255,64.9629,67070.0
2015-10-01 11:20:00,69.53,69.6,69.45,69.52,79801.0,64.9536,65.019,64.8788,64.9442,79801.0
2015-10-01 11:25:00,69.52,69.6,69.42,69.43,59078.0,64.9442,65.019,64.8508,64.8601,59078.0
2015-10-01 11:30:00,69.44,69.56,69.36,69.37,61478.0,64.8695,64.9816,64.7948,64.8041,61478.0
2015-10-01 11:35:00,69.38,69.51,69.33,69.49,73548.0,64.8134,64.9349,64.7667,64.9162,73548.0
2015-10-01 11:40:00,69.49,69.56,69.35,69.52,92908.0,64.9162,64.9816,64.7854,64.9442,92908.0
2015-10-01 11:45:00,69.51,69.52,69.31,69.47,74762.0,64.9349,64.9442,64.748,64.8975,74762.0
2015-10-01 11:50:00,69.47,69.5,69.25,69.28,60252.0,64.8975,64.9255,64.692,64.72,60252.0
2015-10-01 11:55:00,69.28,69.31,69.14,69.29,75450.0,64.72,64.748,64.5892,64.7294,75450.0
2015-10-01 12:00:00,69.29,69.32,69.23,69.28,66013.0,64.7294,64.7574,64.6733,64.72,66013.0
2015-10-01 12:05:00,69.26,69.27,69.09,69.13,68993.0,64.7013,64.7107,64.5425,64.5799,68993.0
2015-10-01 12:10:00,69.14,69.16,69.05,69.16,79690.0,64.5892,64.6079,64.5052,64.6079,79690.0
2015-10-01 12:15:00,69.15,69.22,69.12,69.19,44979.0,64.5986,64.664,64.5706,64.6359,44979.0
2015-10-01 12:20:00,69.2,69.2,69.09,69.09,59312.0,64.6453,64.6453,64.5425,64.5425,59312.0
2015-10-01 12:25:00,69.09,69.29,69.09,69.27,54113.0,64.5425,64.7294,64.5425,64.7107,54113.0
2015-10-01 12:30:00,69.3,69.4,69.24,69.36,43248.0,64.7387,64.8321,64.6827,64.7948,43248.0
2015-10-01 12:35:00,69.37,69.5,69.34,69.47,57657.0,64.8041,64.9255,64.7761,64.8975,57657.0
2015-10-01 12:40:00,69.46,69.47,69.37,69.44,87872.0,64.8882,64.8975,64.8041,64.8695,87872.0
2015-10-01 12:45:00,69.44,69.45,69.29,69.29,43616.0,64.8695,64.8788,64.7294,64.7294,43616.0
2015-10-01 12:50:00,69.3,69.32,69.23,69.26,40073.0,64.7387,64.7574,64.6733,64.7013,40073.0
2015-10-01 12:55:00,69.27,69.43,69.27,69.38,31125.0,64.7107,64.8601,64.7107,64.8134,31125.0
2015-10-01 13:00:00,69.37,69.38,69.11,69.13,52136.0,64.8041,64.8134,64.5612,64.5799,52136.0
2015-10-01 13:05:00,69.13,69.17,69.13,69.16,41719.0,64.5799,64.6173,64.5799,64.6079,41719.0
2015-10-01 13:10:00,69.16,69.18,68.98,68.99,83805.0,64.6079,64.6266,64.4398,64.4491,83805.0
2015-10-01 13:15:00,68.98,69.24,68.98,69.23,103142.0,64.4398,64.6827,64.4398,64.6733,103142.0
2015-10-01 13:20:00,69.22,69.24,69.16,69.18,97360.0,64.664,64.6827,64.6079,64.6266,97360.0
2015-10-01 13:25:00,69.18,69.19,69.05,69.08,64492.0,64.6266,64.6359,64.5052,64.5332,64492.0
2015-10-01 13:30:00,69.08,69.22,69.06,69.22,74446.0,64.5332,64.664,64.5145,64.664,74446.0
2015-10-01 13:35:00,69.22,69.38,69.21,69.35,113809.0,64.664,64.8134,64.6546,64.7854,113809.0
2015-10-01 13:40:00,69.34,69.35,69.17,69.22,60022.0,64.7761,64.7854,64.6173,64.664,60022.0
2015-10-01 13:45:00,69.22,69.31,69.17,69.31,48296.0,64.664,64.748,64.6173,64.748,48296.0
2015-10-01 13:50:00,69.32,69.37,69.24,69.34,60253.0,64.7574,64.8041,64.6827,64.7761,60253.0
2015-10-01 13:55:00,69.34,69.49,69.34,69.42,75723.0,64.7761,64.9162,64.7761,64.8508,75723.0
2015-10-01 14:00:00,69.42,69.45,69.39,69.41,53035.0,64.8508,64.8788,64.8228,64.8415,53035.0
2015-10-01 14:05:00,69.41,69.68,69.4,69.66,117006.0,64.8415,65.0937,64.8321,65.075,117006.0
2015-10-01 14:10:00,69.66,69.74,69.66,69.68,73583.0,65.075,65.1497,65.075,65.0937,73583.0
2015-10-01 14:15:00,69.67,69.75,69.64,69.68,85965.0,65.0844,65.1591,65.0563,65.0937,85965.0
2015-10-01 14:20:00,69.68,69.72,69.57,69.61,58242.0,65.0937,65.1311,64.9909,65.0283,58242.0
2015-10-01 14:25:00,69.61,69.66,69.52,69.66,50611.0,65.0283,65.075,64.9442,65.075,50611.0
2015-10-01 14:30:00,69.66,69.78,69.66,69.68,74469.0,65.075,65.1871,65.075,65.0937,74469.0
2015-10-01 14:35:00,69.69,69.8,69.66,69.79,78595.0,65.103,65.2058,65.075,65.1965,78595.0
2015-10-01 14:40:00,69.79,69.8,69.64,69.65,49113.0,65.1965,65.2058,65.0563,65.0657,49113.0
2015-10-01 14:45:00,69.65,69.71,69.52,69.55,65941.0,65.0657,65.1217,64.9442,64.9722,65941.0
2015-10-01 14:50:00,69.56,69.76,69.54,69.76,65898.0,64.9816,65.1684,64.9629,65.1684,65898.0
2015-10-01 14:55:00,69.76,69.89,69.75,69.76,102192.0,65.1684,65.2899,65.1591,65.1684,102192.0
2015-10-01 15:00:00,69.77,69.87,69.74,69.79,65688.0,65.1778,65.2712,65.1497,65.1965,65688.0
2015-10-01 15:05:00,69.79,69.81,69.66,69.72,87357.0,65.1965,65.2151,65.075,65.1311,87357.0
2015-10-01 15:10:00,69.73,69.93,69.71,69.91,91904.0,65.1404,65.3272,65.1217,65.3086,91904.0
2015-10-01 15:15:00,69.92,69.93,69.81,69.84,70294.0,65.3179,65.3272,65.2151,65.2432,70294.0
2015-10-01 15:20:00,69.84,69.85,69.72,69.75,86490.0,65.2432,65.2525,65.1311,65.1591,86490.0
2015-10-01 15:25:00,69.75,69.83,69.64,69.73,80040.0,65.1591,65.2338,65.0563,65.1404,80040.0
2015-10-01 15:30:00,69.72,69.76,69.66,69.75,81250.0,65.1311,65.1684,65.075,65.1591,81250.0
2015-10-01 15:35:00,69.74,69.75,69.46,69.52,132768.0,65.1497,65.1591,64.8882,64.9442,132768.0
2015-10-01 15:40:00,69.52,69.68,69.52,69.68,80808.0,64.9442,65.0937,64.9442,65.0937,80808.0
2015-10-01 15:45:00,69.69,69.87,69.69,69.87,142023.0,65.103,65.2712,65.103,65.2712,142023.0
2015-10-01 15:50:00,69.87,69.89,69.8,69.84,138606.0,65.2712,65.2899,65.2058,65.2432,138606.0
2015-10-01 15:55:00,69.85,70.03,69.84,69.98,461548.0,65.2525,65.4207,65.2432,65.3739,461548.0
2015-10-02 09:30:00,68.8,69.13,68.64,68.66,183873.0,64.2716,64.5799,64.1221,64.1408,183873.0
2015-10-02 09:35:00,68.65,68.87,68.57,68.79,85260.0,64.1315,64.337,64.0568,64.2623,85260.0
2015-10-02 09:40:00,68.78,68.91,68.64,68.81,140762.0,64.2529,64.3744,64.1221,64.281,140762.0
2015-10-02 09:45:00,68.8,68.82,68.66,68.75,119080.0,64.2716,64.2903,64.1408,64.2249,119080.0
2015-10-02 09:50:00,68.74,68.74,68.47,68.69,99399.0,64.2156,64.2156,63.9633,64.1689,99399.0
2015-10-02 09:55:00,68.71,68.85,68.5,68.79,68933.0,64.1875,64.3183,63.9914,64.2623,68933.0
2015-10-02 10:00:00,68.76,68.76,68.42,68.42,131761.0,64.2342,64.2342,63.9166,63.9166,131761.0
2015-10-02 10:05:00,68.41,68.55,68.36,68.55,87531.0,63.9073,64.0381,63.8606,64.0381,87531.0
2015-10-02 10:10:00,68.57,68.82,68.56,68.8,58183.0,64.0568,64.2903,64.0474,64.2716,58183.0
2015-10-02 10:15:00,68.81,69.1,68.81,68.82,99983.0,64.281,64.5519,64.281,64.2903,99983.0
2015-10-02 10:20:00,68.84,68.96,68.77,68.89,61943.0,64.309,64.4211,64.2436,64.3557,61943.0
2015-10-02 10:25:00,68.87,68.89,68.69,68.73,56538.0,64.337,64.3557,64.1689,64.2062,56538.0
2015-10-02 10:30:00,68.71,68.89,68.68,68.88,46724.0,64.1875,64.3557,64.1595,64.3463,46724.0
2015-10-02 10:35:00,68.88,68.97,68.76,68.95,54076.0,64.3463,64.4304,64.2342,64.4117,54076.0
2015-10-02 10:40:00,68.95,69.19,68.93,69.17,64261.0,64.4117,64.6359,64.3931,64.6173,64261.0
2015-10-02 10:45:00,69.17,69.2,69.06,69.17,36267.0,64.6173,64.6453,64.5145,64.6173,36267.0
2015-10-02 10:50:00,69.16,69.17,69.01,69.02,28891.0,64.6079,64.6173,64.4678,64.4771,28891.0
2015-10-02 10:55:00,69.03,69.34,69.03,69.29,42598.0,64.4865,64.7761,64.4865,64.7294,42598.0
2015-10-02 11:00:00,69.29,69.4,69.29,69.39,97054.0,64.7294,64.8321,64.7294,64.8228,97054.0
2015-10-02 11:05:00,69.39,69.53,69.38,69.49,117392.0,64.8228,64.9536,64.8134,64.9162,117392.0
2015-10-02 11:10:00,69.51,69.52,69.37,69.37,48114.0,64.9349,64.9442,64.8041,64.8041,48114.0
2015-10-02 11:15:00,69.38,69.38,69.26,69.26,43830.0,64.8134,64.8134,64.7013,64.7013,43830.0
2015-10-02 11:20:00,69.27,69.3,69.2,69.21,51756.0,64.7107,64.7387,64.6453,64.6546,51756.0
2015-10-02 11:25:00,69.23,69.41,69.2,69.41,54460.0,64.6733,64.8415,64.6453,64.8415,54460.0
2015-10-02 11:30:00,69.41,69.52,69.38,69.5,202166.0,64.8415,64.9442,64.8134,64.9255,202166.0
2015-10-02 11:35:00,69.5,69.52,69.29,69.33,68461.0,64.9255,64.9442,64.7294,64.7667,68461.0
2015-10-02 11:40:00,69.29,69.32,69.23,69.23,147168.0,64.7294,64.7574,64.6733,64.6733,147168.0
2015-10-02 11:45:00,69.24,69.28,69.16,69.22,93957.0,64.6827,64.72,64.6079,64.664,93957.0
2015-10-02 11:50:00,69.22,69.28,69.15,69.27,63188.0,64.664,64.72,64.5986,64.7107,63188.0
2015-10-02 11:55:00,69.26,69.28,69.19,69.22,111049.0,64.7013,64.72,64.6359,64.664,111049.0
2015-10-02 12:00:00,69.21,69.27,69.16,69.2,65771.0,64.6546,64.7107,64.6079,64.6453,65771.0
2015-10-02 12:05:00,69.21,69.26,69.18,69.2,98826.0,64.6546,64.7013,64.6266,64.6453,98826.0
2015-10-02 12:10:00,69.21,69.37,69.2,69.32,132235.0,64.6546,64.8041,64.6453,64.7574,132235.0
2015-10-02 12:15:00,69.33,69.46,69.32,69.41,60918.0,64.7667,64.8882,64.7574,64.8415,60918.0
2015-10-02 12:20:00,69.42,69.5,69.37,69.38,55541.0,64.8508,64.9255,64.8041,64.8134,55541.0
2015-10-02 12:25:00,69.38,69.44,69.34,69.44,33192.0,64.8134,64.8695,64.7761,64.8695,33192.0
2015-10-02 12:30:00,69.45,69.71,69.44,69.51,85354.0,64.8788,65.1217,64.8695,64.9349,85354.0
2015-10-02 12:35:00,69.54,69.6,69.51,69.51,39609.0,64.9629,65.019,64.9349,64.9349,39609.0
2015-10-02 12:40:00,69.53,69.68,69.5,69.65,33713.0,64.9536,65.0937,64.9255,65.0657,33713.0
2015-10-02 12:45:00,69.66,69.79,69.63,69.72,41232.0,65.075,65.1965,65.047,65.1311,41232.0
2015-10-02 12:50:00,69.72,69.94,69.67,69.89,51235.0,65.1311,65.3366,65.0844,65.2899,51235.0
2015-10-02 12:55:00,69.88,69.97,69.84,69.91,40394.0,65.2805,65.3646,65.2432,65.3086,40394.0
2015-10-02 13:00:00,69.93,69.96,69.82,69.83,63747.0,65.3272,65.3553,65.2245,65.2338,63747.0
2015-10-02 13:05:00,69.85,69.95,69.81,69.94,86128.0,65.2525,65.3459,65.2151,65.3366,86128.0
2015-10-02 13:10:00,69.94,70.04,69.87,69.95,99406.0,65.3366,65.43,65.2712,65.3459,99406.0
2015-10-02 13:15:00,69.96,70.0,69.8,69.92,96522.0,65.3553,65.3926,65.2058,65.3179,96522.0
2015-10-02 13:20:00,69.94,69.95,69.81,69.84,35464.0,65.3366,65.3459,65.2151,65.2432,35464.0
2015-10-02 13:25:00,69.82,69.97,69.82,69.88,32321.0,65.2245,65.3646,65.2245,65.2805,32321.0
2015-10-02 13:30:00,69.88,69.93,69.86,69.9,56381.0,65.2805,65.3272,65.2618,65.2992,56381.0
2015-10-02 13:35:00,69.91,69.92,69.7,69.7,79060.0,65.3086,65.3179,65.1124,65.1124,79060.0
2015-10-02 13:40:00,69.71,69.72,69.63,69.71,63990.0,65.1217,65.1311,65.047,65.1217,63990.0
2015-10-02 13:45:00,69.69,69.83,69.68,69.83,88972.0,65.103,65.2338,65.0937,65.2338,88972.0
2015-10-02 13:50:00,69.83,69.87,69.72,69.72,52114.0,65.2338,65.2712,65.1311,65.1311,52114.0
2015-10-02 13:55:00,69.72,69.81,69.68,69.76,33861.0,65.1311,65.2151,65.0937,65.1684,33861.0
2015-10-02 14:00:00,69.75,69.83,69.7,69.82,25720.0,65.1591,65.2338,65.1124,65.2245,25720.0
2015-10-02 14:05:00,69.83,69.88,69.79,69.85,49957.0,65.2338,65.2805,65.1965,65.2525,49957.0
2015-10-02 14:10:00,69.85,69.85,69.7,69.71,41432.0,65.2525,65.2525,65.1124,65.1217,41432.0
2015-10-02 14:15:00,69.71,69.79,69.71,69.75,36151.0,65.1217,65.1965,65.1217,65.1591,36151.0
2015-10-02 14:20:00,69.74,69.83,69.68,69.83,45272.0,65.1497,65.2338,65.0937,65.2338,45272.0
2015-10-02 14:25:00,69.83,70.03,69.81,69.93,55391.0,65.2338,65.4207,65.2151,65.3272,55391.0
2015-10-02 14:30:00,69.93,70.05,69.92,69.95,50666.0,65.3272,65.4393,65.3179,65.3459,50666.0
2015-10-02 14:35:00,69.95,70.08,69.95,70.07,44820.0,65.3459,65.4674,65.3459,65.458,44820.0
2015-10-02 14:40:00,70.07,70.1,69.87,69.97,49794.0,65.458,65.486,65.2712,65.3646,49794.0
2015-10-02 14:45:00,69.98,70.0,69.84,69.86,42385.0,65.3739,65.3926,65.2432,65.2618,42385.0
2015-10-02 14:50:00,69.87,69.94,69.84,69.91,55318.0,65.2712,65.3366,65.2432,65.3086,55318.0
2015-10-02 14:55:00,69.92,69.96,69.76,69.78,54896.0,65.3179,65.3553,65.1684,65.1871,54896.0
2015-10-02 15:00:00,69.78,69.86,69.73,69.86,45923.0,65.1871,65.2618,65.1404,65.2618,45923.0
2015-10-02 15:05:00,69.86,70.06,69.81,70.06,50908.0,65.2618,65.4487,65.2151,65.4487,50908.0
2015-10-02 15:10:00,70.05,70.12,70.0,70.07,64647.0,65.4393,65.5047,65.3926,65.458,64647.0
2015-10-02 15:15:00,70.08,70.27,70.08,70.27,105929.0,65.4674,65.6449,65.4674,65.6449,105929.0
2015-10-02 15:20:00,70.26,70.34,70.2,70.31,78630.0,65.6355,65.7103,65.5795,65.6822,78630.0
2015-10-02 15:25:00,70.32,70.42,70.26,70.4,90468.0,65.6916,65.785,65.6355,65.7663,90468.0
2015-10-02 15:30:00,70.41,70.44,70.36,70.44,111552.0,65.7756,65.8037,65.7289,65.8037,111552.0
2015-10-02 15:35:00,70.44,70.5,70.38,70.46,151193.0,65.8037,65.8597,65.7476,65.8224,151193.0
2015-10-02 15:40:00,70.46,70.47,70.38,70.42,109593.0,65.8224,65.8317,65.7476,65.785,109593.0
2015-10-02 15:45:00,70.42,70.48,70.41,70.45,178052.0,65.785,65.841,65.7756,65.813,178052.0
2015-10-02 15:50:00,70.45,70.57,70.42,70.56,250931.0,65.813,65.9251,65.785,65.9158,250931.0
2015-10-02 15:55:00,70.56,70.73,70.5,70.71,460808.0,65.9158,66.0746,65.8597,66.0559,460808.0
2015-10-05 09:30:00,71.06,71.25,70.92,71.15,190259.0,66.3829,66.5604,66.2521,66.4669,190259.0
2015-10-05 09:35:00,71.16,71.38,71.15,71.36,115069.0,66.4763,66.6818,66.4669,66.6631,115069.0
2015-10-05 09:40:00,71.36,71.38,71.24,71.31,80067.0,66.6631,66.6818,66.551,66.6164,80067.0
2015-10-05 09:45:00,71.3,71.46,71.29,71.37,115763.0,66.6071,66.7565,66.5977,66.6725,115763.0
2015-10-05 09:50:00,71.38,71.5,71.37,71.46,86535.0,66.6818,66.7939,66.6725,66.7565,86535.0
2015-10-05 09:55:00,71.47,71.61,71.41,71.53,117987.0,66.7659,66.8967,66.7098,66.8219,117987.0
2015-10-05 10:00:00,71.54,71.55,71.38,71.41,82277.0,66.8313,66.8406,66.6818,66.7098,82277.0
2015-10-05 10:05:00,71.4,71.57,71.39,71.56,58490.0,66.7005,66.8593,66.6911,66.85,58490.0
2015-10-05 10:10:00,71.56,71.76,71.56,71.74,150469.0,66.85,67.0368,66.85,67.0181,150469.0
2015-10-05 10:15:00,71.74,71.79,71.69,71.71,80244.0,67.0181,67.0648,66.9714,66.9901,80244.0
2015-10-05 10:20:00,71.72,71.92,71.71,71.92,101851.0,66.9994,67.1863,66.9901,67.1863,101851.0
2015-10-05 10:25:00,71.91,71.93,71.83,71.85,69720.0,67.1769,67.1956,67.1022,67.1209,69720.0
2015-10-05 10:30:00,71.86,71.97,71.86,71.87,101389.0,67.1302,67.233,67.1302,67.1395,101389.0
2015-10-05 10:35:00,71.88,71.89,71.79,71.84,78994.0,67.1489,67.1582,67.0648,67.1115,78994.0
2015-10-05 10:40:00,71.84,71.85,71.7,71.72,75875.0,67.1115,67.1209,66.9807,66.9994,75875.0
2015-10-05 10:45:00,71.72,71.78,71.7,71.75,76418.0,66.9994,67.0555,66.9807,67.0274,76418.0
2015-10-05 10:50:00,71.75,71.77,71.65,71.75,44758.0,67.0274,67.0461,66.934,67.0274,44758.0
2015-10-05 10:55:00,71.75,71.84,71.69,71.78,90989.0,67.0274,67.1115,66.9714,67.0555,90989.0
2015-10-05 11:00:00,71.78,71.79,71.72,71.72,54002.0,67.0555,67.0648,66.9994,66.9994,54002.0
2015-10-05 11:05:00,71.72,71.76,71.63,71.76,51074.0,66.9994,67.0368,66.9153,67.0368,51074.0
2015-10-05 11:10:00,71.75,71.81,71.71,71.71,90126.0,67.0274,67.0835,66.9901,66.9901,90126.0
2015-10-05 11:15:00,71.7,71.7,71.63,71.65,80107.0,66.9807,66.9807,66.9153,66.934,80107.0
2015-10-05 11:20:00,71.65,71.75,71.62,71.72,108880.0,66.934,67.0274,66.906,66.9994,108880.0
2015-10-05 11:25:00,71.72,71.75,71.6,71.61,91410.0,66.9994,67.0274,66.8873,66.8967,91410.0
2015-10-05 11:30:00,71.61,71.7,71.59,71.6,58018.0,66.8967,66.9807,66.878,66.8873,58018.0
2015-10-05 11:35:00,71.59,71.64,71.54,71.54,41121.0,66.878,66.9247,66.8313,66.8313,41121.0
2015-10-05 11:40:00,71.54,71.56,71.48,71.53,38132.0,66.8313,66.85,66.7752,66.8219,38132.0
2015-10-05 11:45:00,71.55,71.65,71.54,71.65,38398.0,66.8406,66.934,66.8313,66.934,38398.0
2015-10-05 11:50:00,71.66,71.73,71.65,71.73,45615.0,66.9434,67.0088,66.934,67.0088,45615.0
2015-10-05 11:55:00,71.73,71.85,71.69,71.85,73973.0,67.0088,67.1209,66.9714,67.1209,73973.0
2015-10-05 12:00:00,71.85,71.9,71.84,71.88,55405.0,67.1209,67.1676,67.1115,67.1489,55405.0
2015-10-05 12:05:00,71.88,72.0,71.87,71.97,62558.0,67.1489,67.261,67.1395,67.233,62558.0
2015-10-05 12:10:00,71.97,71.98,71.9,71.96,40947.0,67.233,67.2423,67.1676,67.2236,40947.0
2015-10-05 12:15:00,71.96,72.02,71.89,71.91,103383.0,67.2236,67.2797,67.1582,67.1769,103383.0
2015-10-05 12:20:00,71.92,71.92,71.78,71.83,49168.0,67.1863,67.1863,67.0555,67.1022,49168.0
2015-10-05 12:25:00,71.83,71.9,71.82,71.88,43134.0,67.1022,67.1676,67.0928,67.1489,43134.0
2015-10-05 12:30:00,71.88,71.92,71.86,71.86,44358.0,67.1489,67.1863,67.1302,67.1302,44358.0
2015-10-05 12:35:00,71.86,71.87,71.76,71.83,36584.0,67.1302,67.1395,67.0368,67.1022,36584.0
2015-10-05 12:40:00,71.8,71.85,71.76,71.77,34300.0,67.0742,67.1209,67.0368,67.0461,34300.0
2015-10-05 12:45:00,71.77,71.83,71.74,71.82,51977.0,67.0461,67.1022,67.0181,67.0928,51977.0
2015-10-05 12:50:00,71.82,71.86,71.77,71.82,50380.0,67.0928,67.1302,67.0461,67.0928,50380.0
2015-10-05 12:55:00,71.81,71.83,71.77,71.82,86470.0,67.0835,67.1022,67.0461,67.0928,86470.0
2015-10-05 13:00:00,71.82,71.92,71.82,71.9,36121.0,67.0928,67.1863,67.0928,67.1676,36121.0
2015-10-05 13:05:00,71.9,72.02,71.89,71.99,49907.0,67.1676,67.2797,67.1582,67.2516,49907.0
2015-10-05 13:10:00,71.98,72.11,71.98,72.09,57849.0,67.2423,67.3638,67.2423,67.3451,57849.0
2015-10-05 13:15:00,72.08,72.17,72.08,72.14,48933.0,67.3357,67.4198,67.3357,67.3918,48933.0
2015-10-05 13:20:00,72.15,72.23,72.13,72.19,47345.0,67.4011,67.4759,67.3824,67.4385,47345.0
2015-10-05 13:25:00,72.19,72.21,72.08,72.08,57147.0,67.4385,67.4572,67.3357,67.3357,57147.0
2015-10-05 13:30:00,72.07,72.09,72.0,72.01,35303.0,67.3264,67.3451,67.261,67.2703,35303.0
2015-10-05 13:35:00,72.01,72.09,72.0,72.07,33493.0,67.2703,67.3451,67.261,67.3264,33493.0
2015-10-05 13:40:00,72.07,72.08,71.97,71.99,48912.0,67.3264,67.3357,67.233,67.2516,48912.0
2015-10-05 13:45:00,71.99,72.09,71.99,72.06,52300.0,67.2516,67.3451,67.2516,67.317,52300.0
2015-10-05 13:50:00,72.06,72.07,72.0,72.04,37558.0,67.317,67.3264,67.261,67.2984,37558.0
2015-10-05 13:55:00,72.05,72.08,72.03,72.04,30764.0,67.3077,67.3357,67.289,67.2984,30764.0
2015-10-05 14:00:00,72.03,72.08,72.01,72.04,37715.0,67.289,67.3357,67.2703,67.2984,37715.0
2015-10-05 14:05:00,72.04,72.06,71.99,72.03,66173.0,67.2984,67.317,67.2516,67.289,66173.0
2015-10-05 14:10:00,72.04,72.06,71.9,71.92,61018.0,67.2984,67.317,67.1676,67.1863,61018.0
2015-10-05 14:15:00,71.91,71.95,71.85,71.92,83373.0,67.1769,67.2143,67.1209,67.1863,83373.0
2015-10-05 14:20:00,71.93,72.0,71.9,71.96,78143.0,67.1956,67.261,67.1676,67.2236,78143.0
2015-10-05 14:25:00,71.97,72.03,71.96,72.0,50428.0,67.233,67.289,67.2236,67.261,50428.0
2015-10-05 14:30:00,72.01,72.17,72.01,72.11,61668.0,67.2703,67.4198,67.2703,67.3638,61668.0
2015-10-05 14:35:00,72.11,72.17,72.1,72.15,73215.0,67.3638,67.4198,67.3544,67.4011,73215.0
2015-10-05 14:40:00,72.14,72.19,72.11,72.12,55368.0,67.3918,67.4385,67.3638,67.3731,55368.0
2015-10-05 14:45:00,72.11,72.14,72.03,72.03,70487.0,67.3638,67.3918,67.289,67.289,70487.0
2015-10-05 14:50:00,72.03,72.1,71.98,71.98,56608.0,67.289,67.3544,67.2423,67.2423,56608.0
2015-10-05 14:55:00,71.98,72.02,71.94,72.01,70268.0,67.2423,67.2797,67.2049,67.2703,70268.0
2015-10-05 15:00:00,72.01,72.13,71.99,72.11,91691.0,67.2703,67.3824,67.2516,67.3638,91691.0
2015-10-05 15:05:00,72.1,72.17,72.07,72.17,99348.0,67.3544,67.4198,67.3264,67.4198,99348.0
2015-10-05 15:10:00,72.17,72.17,72.09,72.17,104290.0,67.4198,67.4198,67.3451,67.4198,104290.0
2015-10-05 15:15:00,72.17,72.2,72.14,72.18,123902.0,67.4198,67.4478,67.3918,67.4291,123902.0
2015-10-05 15:20:00,72.17,72.2,72.09,72.18,104229.0,67.4198,67.4478,67.3451,67.4291,104229.0
2015-10-05 15:25:00,72.19,72.2,72.13,72.15,75280.0,67.4385,67.4478,67.3824,67.4011,75280.0
2015-10-05 15:30:00,72.15,72.34,72.15,72.27,131039.0,67.4011,67.5786,67.4011,67.5132,131039.0
2015-10-05 15:35:00,72.27,72.28,72.15,72.2,105200.0,67.5132,67.5226,67.4011,67.4478,105200.0
2015-10-05 15:40:00,72.19,72.2,72.15,72.16,84913.0,67.4385,67.4478,67.4011,67.4105,84913.0
2015-10-05 15:45:00,72.17,72.29,72.15,72.22,129606.0,67.4198,67.5319,67.4011,67.4665,129606.0
2015-10-05 15:50:00,72.23,72.32,72.13,72.18,205306.0,67.4759,67.5599,67.3824,67.4291,205306.0
2015-10-05 15:55:00,72.18,72.28,72.17,72.23,283956.0,67.4291,67.5226,67.4198,67.4759,283956.0
2015-10-06 09:30:00,72.22,72.26,72.03,72.14,168712.0,67.4665,67.5039,67.289,67.3918,168712.0
2015-10-06 09:35:00,72.14,72.17,71.93,72.09,80135.0,67.3918,67.4198,67.1956,67.3451,80135.0
2015-10-06 09:40:00,72.09,72.18,72.02,72.17,55551.0,67.3451,67.4291,67.2797,67.4198,55551.0
2015-10-06 09:45:00,72.17,72.34,72.17,72.26,48515.0,67.4198,67.5786,67.4198,67.5039,48515.0
2015-10-06 09:50:00,72.26,72.4,72.14,72.37,77005.0,67.5039,67.6347,67.3918,67.6066,77005.0
2015-10-06 09:55:00,72.37,72.54,72.36,72.47,72752.0,67.6066,67.7654,67.5973,67.7001,72752.0
2015-10-06 10:00:00,72.48,72.49,72.42,72.46,70870.0,67.7094,67.7187,67.6533,67.6907,70870.0
2015-10-06 10:05:00,72.46,72.46,72.22,72.38,95806.0,67.6907,67.6907,67.4665,67.616,95806.0
2015-10-06 10:10:00,72.38,72.47,72.33,72.41,71004.0,67.616,67.7001,67.5693,67.644,71004.0
2015-10-06 10:15:00,72.41,72.41,72.28,72.31,102000.0,67.644,67.644,67.5226,67.5506,102000.0
2015-10-06 10:20:00,72.31,72.39,72.22,72.27,87150.0,67.5506,67.6253,67.4665,67.5132,87150.0
2015-10-06 10:25:00,72.25,72.32,72.14,72.17,58421.0,67.4945,67.5599,67.3918,67.4198,58421.0
2015-10-06 10:30:00,72.18,72.21,72.07,72.17,36463.0,67.4291,67.4572,67.3264,67.4198,36463.0
2015-10-06 10:35:00,72.16,72.18,72.01,72.06,53789.0,67.4105,67.4291,67.2703,67.317,53789.0
2015-10-06 10:40:00,72.06,72.15,72.03,72.15,38678.0,67.317,67.4011,67.289,67.4011,38678.0
2015-10-06 10:45:00,72.16,72.22,72.14,72.14,33560.0,67.4105,67.4665,67.3918,67.3918,33560.0
2015-10-06 10:50:00,72.13,72.15,72.02,72.07,29892.0,67.3824,67.4011,67.2797,67.3264,29892.0
2015-10-06 10:55:00,72.05,72.05,71.96,72.05,43815.0,67.3077,67.3077,67.2236,67.3077,43815.0
2015-10-06 11:00:00,72.04,72.14,72.03,72.09,27635.0,67.2984,67.3918,67.289,67.3451,27635.0
2015-10-06 11:05:00,72.11,72.2,72.03,72.2,33741.0,67.3638,67.4478,67.289,67.4478,33741.0
2015-10-06 11:10:00,72.21,72.23,72.07,72.08,37726.0,67.4572,67.4759,67.3264,67.3357,37726.0
2015-10-06 11:15:00,72.08,72.25,72.04,72.2,49700.0,67.3357,67.4945,67.2984,67.4478,49700.0
2015-10-06 11:20:00,72.22,72.23,72.15,72.2,47954.0,67.4665,67.4759,67.4011,67.4478,47954.0
2015-10-06 11:25:00,72.2,72.22,72.16,72.22,42516.0,67.4478,67.4665,67.4105,67.4665,42516.0
2015-10-06 11:30:00,72.23,72.27,72.09,72.18,46713.0,67.4759,67.5132,67.3451,67.4291,46713.0
2015-10-06 11:35:00,72.18,72.22,72.04,72.06,29007.0,67.4291,67.4665,67.2984,67.317,29007.0
2015-10-06 11:40:00,72.04,72.16,72.03,72.12,48418.0,67.2984,67.4105,67.289,67.3731,48418.0
2015-10-06 11:45:00,72.12,72.18,72.06,72.09,74105.0,67.3731,67.4291,67.317,67.3451,74105.0
2015-10-06 11:50:00,72.08,72.13,72.01,72.08,46750.0,67.3357,67.3824,67.2703,67.3357,46750.0
2015-10-06 11:55:00,72.09,72.1,71.98,72.08,64263.0,67.3451,67.3544,67.2423,67.3357,64263.0
2015-10-06 12:00:00,72.08,72.17,72.03,72.12,55198.0,67.3357,67.4198,67.289,67.3731,55198.0
2015-10-06 12:05:00,72.1,72.21,72.08,72.21,35850.0,67.3544,67.4572,67.3357,67.4572,35850.0
2015-10-06 12:10:00,72.2,72.26,72.16,72.25,68893.0,67.4478,67.5039,67.4105,67.4945,68893.0
2015-10-06 12:15:00,72.26,72.29,72.15,72.17,27130.0,67.5039,67.5319,67.4011,67.4198,27130.0
2015-10-06 12:20:00,72.17,72.3,72.17,72.21,53731.0,67.4198,67.5412,67.4198,67.4572,53731.0
2015-10-06 12:25:00,72.21,72.27,72.18,72.19,48268.0,67.4572,67.5132,67.4291,67.4385,48268.0
2015-10-06 12:30:00,72.18,72.19,72.1,72.13,58078.0,67.4291,67.4385,67.3544,67.3824,58078.0
2015-10-06 12:35:00,72.12,72.19,72.09,72.15,50469.0,67.3731,67.4385,67.3451,67.4011,50469.0
2015-10-06 12:40:00,72.15,72.19,72.06,72.16,85346.0,67.4011,67.4385,67.317,67.4105,85346.0
2015-10-06 12:45:00,72.16,72.24,72.1,72.16,30826.0,67.4105,67.4852,67.3544,67.4105,30826.0
2015-10-06 12:50:00,72.15,72.22,72.15,72.18,17122.0,67.4011,67.4665,67.4011,67.4291,17122.0
2015-10-06 12:55:00,72.17,72.22,72.15,72.19,26001.0,67.4198,67.4665,67.4011,67.4385,26001.0
2015-10-06 13:00:00,72.2,72.21,72.14,72.15,31427.0,67.4478,67.4572,67.3918,67.4011,31427.0
2015-10-06 13:05:00,72.15,72.25,72.14,72.25,28793.0,67.4011,67.4945,67.3918,67.4945,28793.0
2015-10-06 13:10:00,72.24,72.39,72.23,72.36,44155.0,67.4852,67.6253,67.4759,67.5973,44155.0
2015-10-06 13:15:00,72.36,72.39,72.32,72.33,27027.0,67.5973,67.6253,67.5599,67.5693,27027.0
2015-10-06 13:20:00,72.34,72.39,72.32,72.37,49366.0,67.5786,67.6253,67.5599,67.6066,49366.0
2015-10-06 13:25:00,72.37,72.41,72.34,72.35,36374.0,67.6066,67.644,67.5786,67.588,36374.0
2015-10-06 13:30:00,72.34,72.35,72.21,72.22,30998.0,67.5786,67.588,67.4572,67.4665,30998.0
2015-10-06 13:35:00,72.24,72.26,72.14,72.18,53204.0,67.4852,67.5039,67.3918,67.4291,53204.0
2015-10-06 13:40:00,72.18,72.19,72.12,72.17,30343.0,67.4291,67.4385,67.3731,67.4198,30343.0
2015-10-06 13:45:00,72.17,72.23,72.13,72.22,25242.0,67.4198,67.4759,67.3824,67.4665,25242.0
2015-10-06 13:50:00,72.23,72.32,72.18,72.29,37413.0,67.4759,67.5599,67.4291,67.5319,37413.0
2015-10-06 13:55:00,72.29,72.34,72.23,72.3,38889.0,67.5319,67.5786,67.4759,67.5412,38889.0
2015-10-06 14:00:00,72.3,72.34,72.3,72.3,38260.0,67.5412,67.5786,67.5412,67.5412,38260.0
2015-10-06 14:05:00,72.3,72.35,72.3,72.3,53364.0,67.5412,67.588,67.5412,67.5412,53364.0
2015-10-06 14:10:00,72.3,72.38,72.24,72.38,75247.0,67.5412,67.616,67.4852,67.616,75247.0
2015-10-06 14:15:00,72.38,72.45,72.35,72.39,42813.0,67.616,67.6814,67.588,67.6253,42813.0
2015-10-06 14:20:00,72.38,72.38,72.3,72.31,36714.0,67.616,67.616,67.5412,67.5506,36714.0
2015-10-06 14:25:00,72.3,72.31,72.19,72.3,46117.0,67.5412,67.5506,67.4385,67.5412,46117.0
2015-10-06 14:30:00,72.3,72.34,72.18,72.26,55431.0,67.5412,67.5786,67.4291,67.5039,55431.0
2015-10-06 14:35:00,72.26,72.31,72.23,72.3,47631.0,67.5039,67.5506,67.4759,67.5412,47631.0
2015-10-06 14:40:00,72.28,72.31,72.14,72.14,50512.0,67.5226,67.5506,67.3918,67.3918,50512.0
2015-10-06 14:45:00,72.15,72.22,72.06,72.17,54666.0,67.4011,67.4665,67.317,67.4198,54666.0
2015-10-06 14:50:00,72.18,72.22,72.14,72.19,59684.0,67.4291,67.4665,67.3918,67.4385,59684.0
2015-10-06 14:55:00,72.18,72.19,71.94,72.01,54920.0,67.4291,67.4385,67.2049,67.2703,54920.0
2015-10-06 15:00:00,72.0,72.04,71.94,72.0,44455.0,67.261,67.2984,67.2049,67.261,44455.0
2015-10-06 15:05:00,72.0,72.06,71.98,72.0,52449.0,67.261,67.317,67.2423,67.261,52449.0
2015-10-06 15:10:00,72.0,72.0,71.87,71.9,72369.0,67.261,67.261,67.1395,67.1676,72369.0
2015-10-06 15:15:00,71.9,72.01,71.83,71.98,59890.0,67.1676,67.2703,67.1022,67.2423,59890.0
2015-10-06 15:20:00,71.97,72.07,71.91,72.02,78824.0,67.233,67.3264,67.1769,67.2797,78824.0
2015-10-06 15:25:00,72.02,72.05,71.96,72.04,70482.0,67.2797,67.3077,67.2236,67.2984,70482.0
2015-10-06 15:30:00,72.03,72.17,72.03,72.1,89865.0,67.289,67.4198,67.289,67.3544,89865.0
2015-10-06 15:35:00,72.11,72.12,72.03,72.07,55094.0,67.3638,67.3731,67.289,67.3264,55094.0
2015-10-06 15:40:00,72.07,72.09,72.0,72.03,58436.0,67.3264,67.3451,67.261,67.289,58436.0
2015-10-06 15:45:00,72.03,72.08,72.0,72.03,97739.0,67.289,67.3357,67.261,67.289,97739.0
2015-10-06 15:50:00,72.03,72.11,72.0,72.06,146366.0,67.289,67.3638,67.261,67.317,146366.0
2015-10-06 15:55:00,72.07,72.1,72.0,72.08,277644.0,67.3264,67.3544,67.261,67.3357,277644.0
2015-10-07 09:30:00,72.68,72.88,72.65,72.7,266641.0,67.8962,68.0831,67.8682,67.9149,266641.0
2015-10-07 09:35:00,72.72,72.77,72.64,72.75,104723.0,67.9336,67.9803,67.8589,67.9616,104723.0
2015-10-07 09:40:00,72.75,72.77,72.6,72.75,97982.0,67.9616,67.9803,67.8215,67.9616,97982.0
2015-10-07 09:45:00,72.75,72.78,72.68,72.73,66202.0,67.9616,67.9897,67.8962,67.9429,66202.0
2015-10-07 09:50:00,72.74,72.92,72.73,72.85,68217.0,67.9523,68.1204,67.9429,68.055,68217.0
2015-10-07 09:55:00,72.85,72.96,72.81,72.88,73217.0,68.055,68.1578,68.0177,68.0831,73217.0
2015-10-07 10:00:00,72.87,72.99,72.87,72.95,90608.0,68.0737,68.1858,68.0737,68.1485,90608.0
2015-10-07 10:05:00,72.95,73.13,72.93,73.09,157535.0,68.1485,68.3166,68.1298,68.2792,157535.0
2015-10-07 10:10:00,73.08,73.14,73.03,73.14,63750.0,68.2699,68.326,68.2232,68.326,63750.0
2015-10-07 10:15:00,73.14,73.14,72.94,72.94,84773.0,68.326,68.326,68.1391,68.1391,84773.0
2015-10-07 10:20:00,72.93,73.05,72.91,73.05,55595.0,68.1298,68.2419,68.1111,68.2419,55595.0
2015-10-07 10:25:00,73.04,73.17,73.04,73.16,54182.0,68.2325,68.354,68.2325,68.3446,54182.0
2015-10-07 10:30:00,73.16,73.19,73.12,73.12,54024.0,68.3446,68.3727,68.3073,68.3073,54024.0
2015-10-07 10:35:00,73.12,73.12,72.88,72.91,81398.0,68.3073,68.3073,68.0831,68.1111,81398.0
2015-10-07 10:40:00,72.89,72.99,72.8,72.93,83940.0,68.0924,68.1858,68.0083,68.1298,83940.0
2015-10-07 10:45:00,72.95,72.98,72.86,72.86,28281.0,68.1485,68.1765,68.0644,68.0644,28281.0
2015-10-07 10:50:00,72.85,72.98,72.74,72.96,117121.0,68.055,68.1765,67.9523,68.1578,117121.0
2015-10-07 10:55:00,72.95,72.98,72.78,72.82,69522.0,68.1485,68.1765,67.9897,68.027,69522.0
2015-10-07 11:00:00,72.81,72.88,72.79,72.83,37185.0,68.0177,68.0831,67.999,68.0364,37185.0
2015-10-07 11:05:00,72.82,72.88,72.7,72.77,43214.0,68.027,68.0831,67.9149,67.9803,43214.0
2015-10-07 11:10:00,72.77,72.79,72.64,72.68,49529.0,67.9803,67.999,67.8589,67.8962,49529.0
2015-10-07 11:15:00,72.67,72.69,72.56,72.66,49968.0,67.8869,67.9056,67.7841,67.8776,49968.0
2015-10-07 11:20:00,72.65,72.66,72.55,72.55,32042.0,67.8682,67.8776,67.7748,67.7748,32042.0
2015-10-07 11:25:00,72.54,72.55,72.45,72.55,119505.0,67.7654,67.7748,67.6814,67.7748,119505.0
2015-10-07 11:30:00,72.53,72.69,72.49,72.67,55041.0,67.7561,67.9056,67.7187,67.8869,55041.0
2015-10-07 11:35:00,72.68,72.7,72.58,72.62,38809.0,67.8962,67.9149,67.8028,67.8402,38809.0
2015-10-07 11:40:00,72.63,72.69,72.61,72.64,55407.0,67.8495,67.9056,67.8308,67.8589,55407.0
2015-10-07 11:45:00,72.63,72.72,72.58,72.66,102304.0,67.8495,67.9336,67.8028,67.8776,102304.0
2015-10-07 11:50:00,72.66,72.76,72.66,72.75,34523.0,67.8776,67.971,67.8776,67.9616,34523.0
2015-10-07 11:55:00,72.75,72.88,72.75,72.81,53010.0,67.9616,68.0831,67.9616,68.0177,53010.0
2015-10-07 12:00:00,72.81,72.84,72.68,72.69,49242.0,68.0177,68.0457,67.8962,67.9056,49242.0
2015-10-07 12:05:00,72.69,72.73,72.63,72.72,34789.0,67.9056,67.9429,67.8495,67.9336,34789.0
2015-10-07 12:10:00,72.72,72.78,72.64,72.67,49058.0,67.9336,67.9897,67.8589,67.8869,49058.0
2015-10-07 12:15:00,72.69,72.82,72.65,72.81,26354.0,67.9056,68.027,67.8682,68.0177,26354.0
2015-10-07 12:20:00,72.8,72.85,72.71,72.72,39224.0,68.0083,68.055,67.9243,67.9336,39224.0
2015-10-07 12:25:00,72.71,72.71,72.57,72.61,41506.0,67.9243,67.9243,67.7935,67.8308,41506.0
2015-10-07 12:30:00,72.61,72.69,72.57,72.65,38083.0,67.8308,67.9056,67.7935,67.8682,38083.0
2015-10-07 12:35:00,72.66,72.74,72.64,72.73,35914.0,67.8776,67.9523,67.8589,67.9429,35914.0
2015-10-07 12:40:00,72.74,72.89,72.66,72.89,45401.0,67.9523,68.0924,67.8776,68.0924,45401.0
2015-10-07 12:45:00,72.89,72.9,72.82,72.9,21941.0,68.0924,68.1018,68.027,68.1018,21941.0
2015-10-07 12:50:00,72.9,72.92,72.77,72.8,41234.0,68.1018,68.1204,67.9803,68.0083,41234.0
2015-10-07 12:55:00,72.8,72.85,72.79,72.81,23864.0,68.0083,68.055,67.999,68.0177,23864.0
2015-10-07 13:00:00,72.81,72.84,72.66,72.7,47312.0,68.0177,68.0457,67.8776,67.9149,47312.0
2015-10-07 13:05:00,72.68,72.83,72.67,72.81,42359.0,67.8962,68.0364,67.8869,68.0177,42359.0
2015-10-07 13:10:00,72.81,72.87,72.73,72.75,48862.0,68.0177,68.0737,67.9429,67.9616,48862.0
2015-10-07 13:15:00,72.75,72.78,72.7,72.71,22159.0,67.9616,67.9897,67.9149,67.9243,22159.0
2015-10-07 13:20:00,72.71,72.8,72.69,72.75,44293.0,67.9243,68.0083,67.9056,67.9616,44293.0
2015-10-07 13:25:00,72.75,72.76,72.61,72.63,43921.0,67.9616,67.971,67.8308,67.8495,43921.0
2015-10-07 13:30:00,72.64,72.76,72.63,72.74,68313.0,67.8589,67.971,67.8495,67.9523,68313.0
2015-10-07 13:35:00,72.75,72.82,72.72,72.75,31706.0,67.9616,68.027,67.9336,67.9616,31706.0
2015-10-07 13:40:00,72.76,72.85,72.73,72.82,59408.0,67.971,68.055,67.9429,68.027,59408.0
2015-10-07 13:45:00,72.82,72.93,72.77,72.89,49223.0,68.027,68.1298,67.9803,68.0924,49223.0
2015-10-07 13:50:00,72.89,72.89,72.81,72.88,40357.0,68.0924,68.0924,68.0177,68.0831,40357.0
2015-10-07 13:55:00,72.88,72.95,72.87,72.91,67961.0,68.0831,68.1485,68.0737,68.1111,67961.0
2015-10-07 14:00:00,72.91,73.03,72.88,72.98,69895.0,68.1111,68.2232,68.0831,68.1765,69895.0
2015-10-07 14:05:00,72.98,72.99,72.86,72.88,73686.0,68.1765,68.1858,68.0644,68.0831,73686.0
2015-10-07 14:10:00,72.89,72.89,72.79,72.8,37832.0,68.0924,68.0924,67.999,68.0083,37832.0
2015-10-07 14:15:00,72.81,72.86,72.76,72.77,43680.0,68.0177,68.0644,67.971,67.9803,43680.0
2015-10-07 14:20:00,72.77,72.78,72.67,72.76,48600.0,67.9803,67.9897,67.8869,67.971,48600.0
2015-10-07 14:25:00,72.76,72.78,72.7,72.78,44178.0,67.971,67.9897,67.9149,67.9897,44178.0
2015-10-07 14:30:00,72.78,72.88,72.73,72.74,47415.0,67.9897,68.0831,67.9429,67.9523,47415.0
2015-10-07 14:35:00,72.74,72.81,72.69,72.76,51975.0,67.9523,68.0177,67.9056,67.971,51975.0
2015-10-07 14:40:00,72.75,72.89,72.75,72.86,52856.0,67.9616,68.0924,67.9616,68.0644,52856.0
2015-10-07 14:45:00,72.87,72.93,72.82,72.84,79613.0,68.0737,68.1298,68.027,68.0457,79613.0
2015-10-07 14:50:00,72.85,72.9,72.81,72.9,53725.0,68.055,68.1018,68.0177,68.1018,53725.0
2015-10-07 14:55:00,72.89,72.94,72.8,72.83,57072.0,68.0924,68.1391,68.0083,68.0364,57072.0
2015-10-07 15:00:00,72.84,72.93,72.82,72.86,53117.0,68.0457,68.1298,68.027,68.0644,53117.0
2015-10-07 15:05:00,72.86,72.9,72.81,72.82,46436.0,68.0644,68.1018,68.0177,68.027,46436.0
2015-10-07 15:10:00,72.82,72.95,72.81,72.9,58326.0,68.027,68.1485,68.0177,68.1018,58326.0
2015-10-07 15:15:00,72.9,73.09,72.89,73.05,92350.0,68.1018,68.2792,68.0924,68.2419,92350.0
2015-10-07 15:20:00,73.05,73.06,72.9,72.97,78132.0,68.2419,68.2512,68.1018,68.1671,78132.0
2015-10-07 15:25:00,72.96,73.02,72.93,72.95,76249.0,68.1578,68.2139,68.1298,68.1485,76249.0
2015-10-07 15:30:00,72.95,72.97,72.88,72.91,93974.0,68.1485,68.1671,68.0831,68.1111,93974.0
2015-10-07 15:35:00,72.91,73.0,72.9,73.0,77407.0,68.1111,68.1952,68.1018,68.1952,77407.0
2015-10-07 15:40:00,72.99,73.12,72.98,73.11,114006.0,68.1858,68.3073,68.1765,68.2979,114006.0
2015-10-07 15:45:00,73.12,73.13,72.9,72.98,142751.0,68.3073,68.3166,68.1018,68.1765,142751.0
2015-10-07 15:50:00,72.96,73.08,72.96,73.07,141218.0,68.1578,68.2699,68.1578,68.2606,141218.0
2015-10-07 15:55:00,73.07,73.23,73.05,73.21,289988.0,68.2606,68.41,68.2419,68.3913,289988.0
2015-10-08 09:30:00,73.0,73.39,72.95,73.22,182943.0,68.1952,68.5595,68.1485,68.4007,182943.0
2015-10-08 09:35:00,73.21,73.27,72.92,73.08,80166.0,68.3913,68.4474,68.1204,68.2699,80166.0
2015-10-08 09:40:00,73.05,73.22,72.98,73.19,106891.0,68.2419,68.4007,68.1765,68.3727,106891.0
2015-10-08 09:45:00,73.19,73.41,73.19,73.28,106680.0,68.3727,68.5782,68.3727,68.4567,106680.0
2015-10-08 09:50:00,73.25,73.28,72.92,73.03,101908.0,68.4287,68.4567,68.1204,68.2232,101908.0
2015-10-08 09:55:00,73.02,73.12,72.94,73.08,53464.0,68.2139,68.3073,68.1391,68.2699,53464.0
2015-10-08 10:00:00,73.09,73.16,73.03,73.16,30912.0,68.2792,68.3446,68.2232,68.3446,30912.0
2015-10-08 10:05:00,73.16,73.24,73.11,73.22,34447.0,68.3446,68.4194,68.2979,68.4007,34447.0
2015-10-08 10:10:00,73.22,73.26,73.17,73.21,50398.0,68.4007,68.4381,68.354,68.3913,50398.0
2015-10-08 10:15:00,73.2,73.23,73.11,73.17,36655.0,68.382,68.41,68.2979,68.354,36655.0
2015-10-08 10:20:00,73.16,73.16,73.08,73.14,28526.0,68.3446,68.3446,68.2699,68.326,28526.0
2015-10-08 10:25:00,73.14,73.3,73.14,73.29,62111.0,68.326,68.4754,68.326,68.4661,62111.0
2015-10-08 10:30:00,73.28,73.39,73.28,73.38,66995.0,68.4567,68.5595,68.4567,68.5502,66995.0
2015-10-08 10:35:00,73.38,73.53,73.38,73.53,105209.0,68.5502,68.6903,68.5502,68.6903,105209.0
2015-10-08 10:40:00,73.54,73.59,73.33,73.37,75689.0,68.6996,68.7463,68.5035,68.5408,75689.0
2015-10-08 10:45:00,73.38,73.55,73.38,73.46,29019.0,68.5502,68.709,68.5502,68.6249,29019.0
2015-10-08 10:50:00,73.47,73.52,73.43,73.49,41400.0,68.6342,68.6809,68.5969,68.6529,41400.0
2015-10-08 10:55:00,73.49,73.5,73.4,73.48,40665.0,68.6529,68.6623,68.5688,68.6436,40665.0
2015-10-08 11:00:00,73.48,73.51,73.35,73.37,85479.0,68.6436,68.6716,68.5221,68.5408,85479.0
2015-10-08 11:05:00,73.37,73.37,73.26,73.29,35549.0,68.5408,68.5408,68.4381,68.4661,35549.0
2015-10-08 11:10:00,73.29,73.33,73.16,73.16,58259.0,68.4661,68.5035,68.3446,68.3446,58259.0
2015-10-08 11:15:00,73.16,73.24,73.12,73.24,44677.0,68.3446,68.4194,68.3073,68.4194,44677.0
2015-10-08 11:20:00,73.24,73.33,73.22,73.27,49380.0,68.4194,68.5035,68.4007,68.4474,49380.0
2015-10-08 11:25:00,73.27,73.37,73.26,73.26,38657.0,68.4474,68.5408,68.4381,68.4381,38657.0
2015-10-08 11:30:00,73.27,73.4,73.26,73.34,44037.0,68.4474,68.5688,68.4381,68.5128,44037.0
2015-10-08 11:35:00,73.34,73.36,73.29,73.31,21414.0,68.5128,68.5315,68.4661,68.4848,21414.0
2015-10-08 11:40:00,73.31,73.36,73.31,73.35,38877.0,68.4848,68.5315,68.4848,68.5221,38877.0
2015-10-08 11:45:00,73.35,73.38,73.26,73.32,26693.0,68.5221,68.5502,68.4381,68.4941,26693.0
2015-10-08 11:50:00,73.32,73.37,73.26,73.28,34141.0,68.4941,68.5408,68.4381,68.4567,34141.0
2015-10-08 11:55:00,73.28,73.45,73.27,73.36,31375.0,68.4567,68.6156,68.4474,68.5315,31375.0
2015-10-08 12:00:00,73.37,73.38,73.31,73.38,23128.0,68.5408,68.5502,68.4848,68.5502,23128.0
2015-10-08 12:05:00,73.38,73.39,73.28,73.3,38821.0,68.5502,68.5595,68.4567,68.4754,38821.0
2015-10-08 12:10:00,73.3,73.33,73.28,73.28,26995.0,68.4754,68.5035,68.4567,68.4567,26995.0
2015-10-08 12:15:00,73.28,73.38,73.28,73.31,69476.0,68.4567,68.5502,68.4567,68.4848,69476.0
2015-10-08 12:20:00,73.32,73.35,73.3,73.31,28228.0,68.4941,68.5221,68.4754,68.4848,28228.0
2015-10-08 12:25:00,73.3,73.34,73.18,73.19,51149.0,68.4754,68.5128,68.3633,68.3727,51149.0
2015-10-08 12:30:00,73.19,73.25,73.17,73.23,42986.0,68.3727,68.4287,68.354,68.41,42986.0
2015-10-08 12:35:00,73.22,73.32,73.2,73.32,32119.0,68.4007,68.4941,68.382,68.4941,32119.0
2015-10-08 12:40:00,73.33,73.34,73.23,73.24,24077.0,68.5035,68.5128,68.41,68.4194,24077.0
2015-10-08 12:45:00,73.25,73.27,73.09,73.12,64533.0,68.4287,68.4474,68.2792,68.3073,64533.0
2015-10-08 12:50:00,73.11,73.13,73.05,73.08,56537.0,68.2979,68.3166,68.2419,68.2699,56537.0
2015-10-08 12:55:00,73.08,73.1,73.05,73.05,54588.0,68.2699,68.2886,68.2419,68.2419,54588.0
2015-10-08 13:00:00,73.06,73.08,72.96,72.96,30017.0,68.2512,68.2699,68.1578,68.1578,30017.0
2015-10-08 13:05:00,72.95,72.96,72.83,72.86,107035.0,68.1485,68.1578,68.0364,68.0644,107035.0
2015-10-08 13:10:00,72.86,73.0,72.85,72.98,31288.0,68.0644,68.1952,68.055,68.1765,31288.0
2015-10-08 13:15:00,72.97,73.08,72.94,73.07,32221.0,68.1671,68.2699,68.1391,68.2606,32221.0
2015-10-08 13:20:00,73.07,73.08,73.01,73.07,25543.0,68.2606,68.2699,68.2045,68.2606,25543.0
2015-10-08 13:25:00,73.07,73.19,73.07,73.16,38801.0,68.2606,68.3727,68.2606,68.3446,38801.0
2015-10-08 13:30:00,73.17,73.22,73.15,73.17,44628.0,68.354,68.4007,68.3353,68.354,44628.0
2015-10-08 13:35:00,73.17,73.18,73.09,73.1,38705.0,68.354,68.3633,68.2792,68.2886,38705.0
2015-10-08 13:40:00,73.1,73.16,73.08,73.14,39025.0,68.2886,68.3446,68.2699,68.326,39025.0
2015-10-08 13:45:00,73.14,73.22,73.14,73.16,32550.0,68.326,68.4007,68.326,68.3446,32550.0
2015-10-08 13:50:00,73.17,73.21,73.13,73.2,27312.0,68.354,68.3913,68.3166,68.382,27312.0
2015-10-08 13:55:00,73.21,73.35,73.21,73.3,49671.0,68.3913,68.5221,68.3913,68.4754,49671.0
2015-10-08 14:00:00,73.3,73.7,73.3,73.48,118633.0,68.4754,68.8491,68.4754,68.6436,118633.0
2015-10-08 14:05:00,73.47,73.48,73.2,73.31,86203.0,68.6342,68.6436,68.382,68.4848,86203.0
2015-10-08 14:10:00,73.32,73.54,73.31,73.45,90424.0,68.4941,68.6996,68.4848,68.6156,90424.0
2015-10-08 14:15:00,73.46,73.49,73.33,73.43,43735.0,68.6249,68.6529,68.5035,68.5969,43735.0
2015-10-08 14:20:00,73.44,73.51,73.33,73.51,51224.0,68.6062,68.6716,68.5035,68.6716,51224.0
2015-10-08 14:25:00,73.52,73.56,73.38,73.52,41800.0,68.6809,68.7183,68.5502,68.6809,41800.0
2015-10-08 14:30:00,73.51,73.66,73.51,73.59,54419.0,68.6716,68.8117,68.6716,68.7463,54419.0
2015-10-08 14:35:00,73.6,73.62,73.53,73.59,38716.0,68.7557,68.7744,68.6903,68.7463,38716.0
2015-10-08 14:40:00,73.59,73.66,73.54,73.56,60223.0,68.7463,68.8117,68.6996,68.7183,60223.0
2015-10-08 14:45:00,73.56,73.63,73.54,73.57,42093.0,68.7183,68.7837,68.6996,68.7277,42093.0
2015-10-08 14:50:00,73.58,73.66,73.48,73.51,58322.0,68.737,68.8117,68.6436,68.6716,58322.0
2015-10-08 14:55:00,73.5,73.77,73.49,73.57,101155.0,68.6623,68.9145,68.6529,68.7277,101155.0
2015-10-08 15:00:00,73.58,73.77,73.58,73.66,84198.0,68.737,68.9145,68.737,68.8117,84198.0
2015-10-08 15:05:00,73.65,73.74,73.63,73.7,67463.0,68.8024,68.8865,68.7837,68.8491,67463.0
2015-10-08 15:10:00,73.7,73.82,73.7,73.77,80480.0,68.8491,68.9612,68.8491,68.9145,80480.0
2015-10-08 15:15:00,73.79,73.87,73.79,73.84,67292.0,68.9332,69.0079,68.9332,68.9799,67292.0
2015-10-08 15:20:00,73.84,73.93,73.72,73.76,136123.0,68.9799,69.064,68.8678,68.9051,136123.0
2015-10-08 15:25:00,73.77,73.85,73.68,73.77,59585.0,68.9145,68.9892,68.8304,68.9145,59585.0
2015-10-08 15:30:00,73.77,73.82,73.67,73.68,70573.0,68.9145,68.9612,68.8211,68.8304,70573.0
2015-10-08 15:35:00,73.67,73.79,73.65,73.68,97642.0,68.8211,68.9332,68.8024,68.8304,97642.0
2015-10-08 15:40:00,73.67,73.72,73.6,73.69,109988.0,68.8211,68.8678,68.7557,68.8398,109988.0
2015-10-08 15:45:00,73.7,73.83,73.69,73.77,100961.0,68.8491,68.9705,68.8398,68.9145,100961.0
2015-10-08 15:50:00,73.77,73.88,73.76,73.87,155235.0,68.9145,69.0173,68.9051,69.0079,155235.0
2015-10-08 15:55:00,73.87,73.92,73.78,73.9,285876.0,69.0079,69.0546,68.9238,69.0359,285876.0
2015-10-09 09:30:00,74.04,74.09,73.74,73.77,236884.0,69.1667,69.2134,68.8865,68.9145,236884.0
2015-10-09 09:35:00,73.77,73.82,73.63,73.76,129636.0,68.9145,68.9612,68.7837,68.9051,129636.0
2015-10-09 09:40:00,73.76,73.96,73.75,73.95,89313.0,68.9051,69.092,68.8958,69.0826,89313.0
2015-10-09 09:45:00,73.95,73.96,73.73,73.88,130476.0,69.0826,69.092,68.8771,69.0173,130476.0
2015-10-09 09:50:00,73.88,73.89,73.77,73.78,70797.0,69.0173,69.0266,68.9145,68.9238,70797.0
2015-10-09 09:55:00,73.79,73.87,73.68,73.79,92716.0,68.9332,69.0079,68.8304,68.9332,92716.0
2015-10-09 10:00:00,73.78,73.88,73.73,73.77,78050.0,68.9238,69.0173,68.8771,68.9145,78050.0
2015-10-09 10:05:00,73.76,73.78,73.66,73.68,62467.0,68.9051,68.9238,68.8117,68.8304,62467.0
2015-10-09 10:10:00,73.66,73.68,73.57,73.62,74515.0,68.8117,68.8304,68.7277,68.7744,74515.0
2015-10-09 10:15:00,73.62,73.71,73.56,73.7,65690.0,68.7744,68.8584,68.7183,68.8491,65690.0
2015-10-09 10:20:00,73.7,73.74,73.59,73.59,49885.0,68.8491,68.8865,68.7463,68.7463,49885.0
2015-10-09 10:25:00,73.6,73.63,73.51,73.51,86232.0,68.7557,68.7837,68.6716,68.6716,86232.0
2015-10-09 10:30:00,73.52,73.61,73.5,73.55,72668.0,68.6809,68.765,68.6623,68.709,72668.0
2015-10-09 10:35:00,73.55,73.66,73.55,73.63,64549.0,68.709,68.8117,68.709,68.7837,64549.0
2015-10-09 10:40:00,73.64,73.69,73.61,73.67,54844.0,68.793,68.8398,68.765,68.8211,54844.0
2015-10-09 10:45:00,73.66,73.69,73.61,73.63,133664.0,68.8117,68.8398,68.765,68.7837,133664.0
2015-10-09 10:50:00,73.62,73.63,73.55,73.59,39964.0,68.7744,68.7837,68.709,68.7463,39964.0
2015-10-09 10:55:00,73.58,73.75,73.56,73.73,53853.0,68.737,68.8958,68.7183,68.8771,53853.0
2015-10-09 11:00:00,73.73,73.81,73.69,73.72,27808.0,68.8771,68.9519,68.8398,68.8678,27808.0
2015-10-09 11:05:00,73.72,73.77,73.69,73.7,29640.0,68.8678,68.9145,68.8398,68.8491,29640.0
2015-10-09 11:10:00,73.7,73.78,73.7,73.77,67533.0,68.8491,68.9238,68.8491,68.9145,67533.0
2015-10-09 11:15:00,73.76,73.85,73.76,73.8,29811.0,68.9051,68.9892,68.9051,68.9425,29811.0
2015-10-09 11:20:00,73.8,73.87,73.74,73.75,47489.0,68.9425,69.0079,68.8865,68.8958,47489.0
2015-10-09 11:25:00,73.75,73.81,73.73,73.8,50293.0,68.8958,68.9519,68.8771,68.9425,50293.0
2015-10-09 11:30:00,73.79,73.81,73.69,73.73,38787.0,68.9332,68.9519,68.8398,68.8771,38787.0
2015-10-09 11:35:00,73.74,73.77,73.72,73.75,38378.0,68.8865,68.9145,68.8678,68.8958,38378.0
2015-10-09 11:40:00,73.75,73.77,73.64,73.68,32547.0,68.8958,68.9145,68.793,68.8304,32547.0
2015-10-09 11:45:00,73.68,73.76,73.68,73.7,31592.0,68.8304,68.9051,68.8304,68.8491,31592.0
2015-10-09 11:50:00,73.7,73.76,73.63,73.63,25679.0,68.8491,68.9051,68.7837,68.7837,25679.0
2015-10-09 11:55:00,73.63,73.71,73.59,73.7,23890.0,68.7837,68.8584,68.7463,68.8491,23890.0
2015-10-09 12:00:00,73.71,73.71,73.66,73.68,46002.0,68.8584,68.8584,68.8117,68.8304,46002.0
2015-10-09 12:05:00,73.68,73.69,73.64,73.66,35058.0,68.8304,68.8398,68.793,68.8117,35058.0
2015-10-09 12:10:00,73.65,73.66,73.58,73.61,43513.0,68.8024,68.8117,68.737,68.765,43513.0
2015-10-09 12:15:00,73.6,73.63,73.57,73.63,98468.0,68.7557,68.7837,68.7277,68.7837,98468.0
2015-10-09 12:20:00,73.62,73.7,73.62,73.66,43749.0,68.7744,68.8491,68.7744,68.8117,43749.0
2015-10-09 12:25:00,73.67,73.72,73.66,73.7,20479.0,68.8211,68.8678,68.8117,68.8491,20479.0
2015-10-09 12:30:00,73.7,73.7,73.56,73.58,28596.0,68.8491,68.8491,68.7183,68.737,28596.0
2015-10-09 12:35:00,73.58,73.6,73.52,73.56,27365.0,68.737,68.7557,68.6809,68.7183,27365.0
2015-10-09 12:40:00,73.57,73.57,73.47,73.51,42374.0,68.7277,68.7277,68.6342,68.6716,42374.0
2015-10-09 12:45:00,73.5,73.57,73.47,73.56,59884.0,68.6623,68.7277,68.6342,68.7183,59884.0
2015-10-09 12:50:00,73.56,73.59,73.55,73.59,55826.0,68.7183,68.7463,68.709,68.7463,55826.0
2015-10-09 12:55:00,73.57,73.68,73.56,73.65,29840.0,68.7277,68.8304,68.7183,68.8024,29840.0
2015-10-09 13:00:00,73.64,73.71,73.63,73.64,30806.0,68.793,68.8584,68.7837,68.793,30806.0
2015-10-09 13:05:00,73.64,73.64,73.48,73.48,46556.0,68.793,68.793,68.6436,68.6436,46556.0
2015-10-09 13:10:00,73.48,73.5,73.4,73.45,75102.0,68.6436,68.6623,68.5688,68.6156,75102.0
2015-10-09 13:15:00,73.45,73.53,73.44,73.53,38087.0,68.6156,68.6903,68.6062,68.6903,38087.0
2015-10-09 13:20:00,73.54,73.59,73.53,73.59,17436.0,68.6996,68.7463,68.6903,68.7463,17436.0
2015-10-09 13:25:00,73.59,73.6,73.54,73.55,21842.0,68.7463,68.7557,68.6996,68.709,21842.0
2015-10-09 13:30:00,73.55,73.56,73.44,73.48,23904.0,68.709,68.7183,68.6062,68.6436,23904.0
2015-10-09 13:35:00,73.49,73.59,73.43,73.56,50710.0,68.6529,68.7463,68.5969,68.7183,50710.0
2015-10-09 13:40:00,73.55,73.62,73.53,73.59,49744.0,68.709,68.7744,68.6903,68.7463,49744.0
2015-10-09 13:45:00,73.58,73.66,73.57,73.6,22655.0,68.737,68.8117,68.7277,68.7557,22655.0
2015-10-09 13:50:00,73.6,73.6,73.52,73.58,57508.0,68.7557,68.7557,68.6809,68.737,57508.0
2015-10-09 13:55:00,73.58,73.61,73.52,73.54,31413.0,68.737,68.765,68.6809,68.6996,31413.0
2015-10-09 14:00:00,73.54,73.56,73.43,73.45,41770.0,68.6996,68.7183,68.5969,68.6156,41770.0
2015-10-09 14:05:00,73.45,73.55,73.43,73.52,39691.0,68.6156,68.709,68.5969,68.6809,39691.0
2015-10-09 14:10:00,73.52,73.56,73.52,73.55,40436.0,68.6809,68.7183,68.6809,68.709,40436.0
2015-10-09 14:15:00,73.55,73.57,73.47,73.49,30913.0,68.709,68.7277,68.6342,68.6529,30913.0
2015-10-09 14:20:00,73.5,73.55,73.47,73.53,29469.0,68.6623,68.709,68.6342,68.6903,29469.0
2015-10-09 14:25:00,73.53,73.62,73.51,73.58,59441.0,68.6903,68.7744,68.6716,68.737,59441.0
2015-10-09 14:30:00,73.59,73.59,73.51,73.53,38421.0,68.7463,68.7463,68.6716,68.6903,38421.0
2015-10-09 14:35:00,73.53,73.6,73.51,73.58,65989.0,68.6903,68.7557,68.6716,68.737,65989.0
2015-10-09 14:40:00,73.58,73.61,73.55,73.56,49403.0,68.737,68.765,68.709,68.7183,49403.0
2015-10-09 14:45:00,73.57,73.61,73.55,73.6,40761.0,68.7277,68.765,68.709,68.7557,40761.0
2015-10-09 14:50:00,73.6,73.63,73.58,73.63,42006.0,68.7557,68.7837,68.737,68.7837,42006.0
2015-10-09 14:55:00,73.62,73.66,73.61,73.64,37784.0,68.7744,68.8117,68.765,68.793,37784.0
2015-10-09 15:00:00,73.64,73.64,73.57,73.6,39399.0,68.793,68.793,68.7277,68.7557,39399.0
2015-10-09 15:05:00,73.61,73.69,73.59,73.69,47126.0,68.765,68.8398,68.7463,68.8398,47126.0
2015-10-09 15:10:00,73.69,73.7,73.61,73.64,50302.0,68.8398,68.8491,68.765,68.793,50302.0
2015-10-09 15:15:00,73.64,73.72,73.64,73.7,47073.0,68.793,68.8678,68.793,68.8491,47073.0
2015-10-09 15:20:00,73.69,73.82,73.68,73.78,61074.0,68.8398,68.9612,68.8304,68.9238,61074.0
2015-10-09 15:25:00,73.78,73.8,73.75,73.79,64465.0,68.9238,68.9425,68.8958,68.9332,64465.0
2015-10-09 15:30:00,73.79,73.85,73.78,73.84,77000.0,68.9332,68.9892,68.9238,68.9799,77000.0
2015-10-09 15:35:00,73.84,73.87,73.8,73.8,95880.0,68.9799,69.0079,68.9425,68.9425,95880.0
2015-10-09 15:40:00,73.8,73.84,73.78,73.83,106234.0,68.9425,68.9799,68.9238,68.9705,106234.0
2015-10-09 15:45:00,73.83,73.84,73.77,73.8,91985.0,68.9705,68.9799,68.9145,68.9425,91985.0
2015-10-09 15:50:00,73.8,73.82,73.78,73.81,115183.0,68.9425,68.9612,68.9238,68.9519,115183.0
2015-10-09 15:55:00,73.81,74.06,73.8,73.98,500842.0,68.9519,69.1854,68.9425,69.1107,500842.0
2015-10-12 09:30:00,73.74,74.04,73.67,74.02,130054.0,68.8865,69.1667,68.8211,69.148,130054.0
2015-10-12 09:35:00,74.0,74.12,74.0,74.12,54886.0,69.1294,69.2415,69.1294,69.2415,54886.0
2015-10-12 09:40:00,74.11,74.38,74.11,74.36,58744.0,69.2321,69.4843,69.2321,69.4657,58744.0
2015-10-12 09:45:00,74.38,74.47,74.3,74.34,71265.0,69.4843,69.5684,69.4096,69.447,71265.0
2015-10-12 09:50:00,74.33,74.38,74.2,74.2,106969.0,69.4376,69.4843,69.3162,69.3162,106969.0
2015-10-12 09:55:00,74.2,74.41,74.18,74.37,61365.0,69.3162,69.5124,69.2975,69.475,61365.0
2015-10-12 10:00:00,74.35,74.43,74.35,74.39,64432.0,69.4563,69.531,69.4563,69.4937,64432.0
2015-10-12 10:05:00,74.39,74.41,74.31,74.4,82576.0,69.4937,69.5124,69.4189,69.503,82576.0
2015-10-12 10:10:00,74.4,74.44,74.34,74.37,57783.0,69.503,69.5404,69.447,69.475,57783.0
2015-10-12 10:15:00,74.36,74.36,74.22,74.22,57690.0,69.4657,69.4657,69.3349,69.3349,57690.0
2015-10-12 10:20:00,74.22,74.35,74.2,74.33,62875.0,69.3349,69.4563,69.3162,69.4376,62875.0
2015-10-12 10:25:00,74.32,74.4,74.31,74.34,62330.0,69.4283,69.503,69.4189,69.447,62330.0
2015-10-12 10:30:00,74.35,74.47,74.33,74.44,74219.0,69.4563,69.5684,69.4376,69.5404,74219.0
2015-10-12 10:35:00,74.45,74.5,74.43,74.49,59507.0,69.5497,69.5964,69.531,69.5871,59507.0
2015-10-12 10:40:00,74.5,74.54,74.49,74.54,67330.0,69.5964,69.6338,69.5871,69.6338,67330.0
2015-10-12 10:45:00,74.54,74.63,74.5,74.59,56286.0,69.6338,69.7179,69.5964,69.6805,56286.0
2015-10-12 10:50:00,74.58,74.64,74.49,74.53,51317.0,69.6712,69.7272,69.5871,69.6245,51317.0
2015-10-12 10:55:00,74.53,74.56,74.46,74.53,98586.0,69.6245,69.6525,69.5591,69.6245,98586.0
2015-10-12 11:00:00,74.53,74.59,74.53,74.56,55869.0,69.6245,69.6805,69.6245,69.6525,55869.0
2015-10-12 11:05:00,74.56,74.61,74.54,74.61,40461.0,69.6525,69.6992,69.6338,69.6992,40461.0
2015-10-12 11:10:00,74.62,74.79,74.57,74.79,118912.0,69.7085,69.8674,69.6618,69.8674,118912.0
2015-10-12 11:15:00,74.8,74.84,74.74,74.74,77118.0,69.8767,69.9141,69.8206,69.8206,77118.0
2015-10-12 11:20:00,74.74,74.81,74.74,74.8,34503.0,69.8206,69.886,69.8206,69.8767,34503.0
2015-10-12 11:25:00,74.81,74.82,74.76,74.76,54524.0,69.886,69.8954,69.8393,69.8393,54524.0
2015-10-12 11:30:00,74.75,74.81,74.75,74.8,29946.0,69.83,69.886,69.83,69.8767,29946.0
2015-10-12 11:35:00,74.8,74.84,74.8,74.83,30016.0,69.8767,69.9141,69.8767,69.9047,30016.0
2015-10-12 11:40:00,74.84,75.0,74.8,74.98,65665.0,69.9141,70.0635,69.8767,70.0448,65665.0
2015-10-12 11:45:00,74.98,75.05,74.98,75.02,131003.0,70.0448,70.1102,70.0448,70.0822,131003.0
2015-10-12 11:50:00,75.02,75.09,75.0,75.07,44381.0,70.0822,70.1476,70.0635,70.1289,44381.0
2015-10-12 11:55:00,75.07,75.16,75.04,75.15,56225.0,70.1289,70.213,70.1009,70.2037,56225.0
2015-10-12 12:00:00,75.16,75.27,75.15,75.23,90282.0,70.213,70.3158,70.2037,70.2784,90282.0
2015-10-12 12:05:00,75.23,75.24,75.09,75.18,70620.0,70.2784,70.2877,70.1476,70.2317,70620.0
2015-10-12 12:10:00,75.18,75.24,75.17,75.24,69841.0,70.2317,70.2877,70.2223,70.2877,69841.0
2015-10-12 12:15:00,75.24,75.34,75.23,75.33,61442.0,70.2877,70.3812,70.2784,70.3718,61442.0
2015-10-12 12:20:00,75.34,75.35,75.28,75.34,52938.0,70.3812,70.3905,70.3251,70.3812,52938.0
2015-10-12 12:25:00,75.34,75.4,75.28,75.39,54548.0,70.3812,70.4372,70.3251,70.4279,54548.0
2015-10-12 12:30:00,75.39,75.43,75.33,75.34,59835.0,70.4279,70.4652,70.3718,70.3812,59835.0
2015-10-12 12:35:00,75.33,75.34,75.22,75.27,63547.0,70.3718,70.3812,70.2691,70.3158,63547.0
2015-10-12 12:40:00,75.26,75.27,75.14,75.17,43520.0,70.3064,70.3158,70.1943,70.2223,43520.0
2015-10-12 12:45:00,75.17,75.25,75.17,75.22,32775.0,70.2223,70.2971,70.2223,70.2691,32775.0
2015-10-12 12:50:00,75.21,75.29,75.21,75.28,71931.0,70.2597,70.3344,70.2597,70.3251,71931.0
2015-10-12 12:55:00,75.28,75.29,75.23,75.23,38281.0,70.3251,70.3344,70.2784,70.2784,38281.0
2015-10-12 13:00:00,75.23,75.25,75.17,75.18,23871.0,70.2784,70.2971,70.2223,70.2317,23871.0
2015-10-12 13:05:00,75.18,75.19,75.05,75.06,33310.0,70.2317,70.241,70.1102,70.1196,33310.0
2015-10-12 13:10:00,75.06,75.13,75.03,75.03,43388.0,70.1196,70.185,70.0916,70.0916,43388.0
2015-10-12 13:15:00,75.02,75.03,74.97,75.0,57003.0,70.0822,70.0916,70.0355,70.0635,57003.0
2015-10-12 13:20:00,74.99,75.04,74.94,74.99,79949.0,70.0542,70.1009,70.0075,70.0542,79949.0
2015-10-12 13:25:00,74.99,75.04,74.98,75.04,50981.0,70.0542,70.1009,70.0448,70.1009,50981.0
2015-10-12 13:30:00,75.04,75.11,75.03,75.09,42380.0,70.1009,70.1663,70.0916,70.1476,42380.0
2015-10-12 13:35:00,75.1,75.12,75.05,75.1,30432.0,70.157,70.1756,70.1102,70.157,30432.0
2015-10-12 13:40:00,75.11,75.16,75.08,75.13,37155.0,70.1663,70.213,70.1383,70.185,37155.0
2015-10-12 13:45:00,75.13,75.22,75.13,75.21,32312.0,70.185,70.2691,70.185,70.2597,32312.0
2015-10-12 13:50:00,75.21,75.24,75.08,75.11,39812.0,70.2597,70.2877,70.1383,70.1663,39812.0
2015-10-12 13:55:00,75.11,75.13,75.08,75.11,22519.0,70.1663,70.185,70.1383,70.1663,22519.0
2015-10-12 14:00:00,75.12,75.14,75.07,75.12,37437.0,70.1756,70.1943,70.1289,70.1756,37437.0
2015-10-12 14:05:00,75.13,75.26,75.12,75.26,38259.0,70.185,70.3064,70.1756,70.3064,38259.0
2015-10-12 14:10:00,75.26,75.29,75.25,75.29,40863.0,70.3064,70.3344,70.2971,70.3344,40863.0
2015-10-12 14:15:00,75.29,75.3,75.2,75.2,56935.0,70.3344,70.3438,70.2504,70.2504,56935.0
2015-10-12 14:20:00,75.2,75.2,75.17,75.19,19326.0,70.2504,70.2504,70.2223,70.241,19326.0
2015-10-12 14:25:00,75.2,75.22,75.17,75.17,44156.0,70.2504,70.2691,70.2223,70.2223,44156.0
2015-10-12 14:30:00,75.16,75.19,75.14,75.18,22955.0,70.213,70.241,70.1943,70.2317,22955.0
2015-10-12 14:35:00,75.17,75.21,75.16,75.19,41249.0,70.2223,70.2597,70.213,70.241,41249.0
2015-10-12 14:40:00,75.18,75.18,75.12,75.16,34672.0,70.2317,70.2317,70.1756,70.213,34672.0
2015-10-12 14:45:00,75.15,75.17,75.13,75.14,35500.0,70.2037,70.2223,70.185,70.1943,35500.0
2015-10-12 14:50:00,75.14,75.15,75.12,75.15,24400.0,70.1943,70.2037,70.1756,70.2037,24400.0
2015-10-12 14:55:00,75.14,75.15,75.12,75.15,35109.0,70.1943,70.2037,70.1756,70.2037,35109.0
2015-10-12 15:00:00,75.14,75.15,75.09,75.1,33566.0,70.1943,70.2037,70.1476,70.157,33566.0
2015-10-12 15:05:00,75.09,75.16,75.05,75.15,52079.0,70.1476,70.213,70.1102,70.2037,52079.0
2015-10-12 15:10:00,75.14,75.16,75.09,75.11,44203.0,70.1943,70.213,70.1476,70.1663,44203.0
2015-10-12 15:15:00,75.11,75.15,75.1,75.13,40360.0,70.1663,70.2037,70.157,70.185,40360.0
2015-10-12 15:20:00,75.12,75.13,75.07,75.07,43414.0,70.1756,70.185,70.1289,70.1289,43414.0
2015-10-12 15:25:00,75.07,75.13,75.06,75.13,66574.0,70.1289,70.185,70.1196,70.185,66574.0
2015-10-12 15:30:00,75.14,75.15,75.12,75.15,49014.0,70.1943,70.2037,70.1756,70.2037,49014.0
2015-10-12 15:35:00,75.15,75.2,75.09,75.19,184425.0,70.2037,70.2504,70.1476,70.241,184425.0
2015-10-12 15:40:00,75.19,75.21,75.12,75.13,106400.0,70.241,70.2597,70.1756,70.185,106400.0
2015-10-12 15:45:00,75.13,75.14,74.99,75.02,113983.0,70.185,70.1943,70.0542,70.0822,113983.0
2015-10-12 15:50:00,75.01,75.02,74.94,74.95,122832.0,70.0729,70.0822,70.0075,70.0168,122832.0
2015-10-12 15:55:00,74.95,75.04,74.88,75.0,317729.0,70.0168,70.1009,69.9514,70.0635,317729.0
2015-10-13 09:30:00,74.46,74.48,74.17,74.31,245729.0,69.5591,69.5778,69.2882,69.4189,245729.0
2015-10-13 09:35:00,74.32,74.51,74.15,74.49,112659.0,69.4283,69.6058,69.2695,69.5871,112659.0
2015-10-13 09:40:00,74.51,74.67,74.48,74.49,81984.0,69.6058,69.7553,69.5778,69.5871,81984.0
2015-10-13 09:45:00,74.49,74.51,74.36,74.37,73654.0,69.5871,69.6058,69.4657,69.475,73654.0
2015-10-13 09:50:00,74.37,74.54,74.36,74.54,99004.0,69.475,69.6338,69.4657,69.6338,99004.0
2015-10-13 09:55:00,74.53,74.55,74.47,74.51,107671.0,69.6245,69.6432,69.5684,69.6058,107671.0
2015-10-13 10:00:00,74.52,74.58,74.47,74.55,89012.0,69.6151,69.6712,69.5684,69.6432,89012.0
2015-10-13 10:05:00,74.57,74.59,74.51,74.59,69551.0,69.6618,69.6805,69.6058,69.6805,69551.0
2015-10-13 10:10:00,74.59,74.67,74.59,74.65,67843.0,69.6805,69.7553,69.6805,69.7366,67843.0
2015-10-13 10:15:00,74.65,74.66,74.54,74.58,94079.0,69.7366,69.7459,69.6338,69.6712,94079.0
2015-10-13 10:20:00,74.58,74.67,74.56,74.64,93443.0,69.6712,69.7553,69.6525,69.7272,93443.0
2015-10-13 10:25:00,74.64,74.82,74.63,74.71,76293.0,69.7272,69.8954,69.7179,69.7926,76293.0
2015-10-13 10:30:00,74.71,74.82,74.71,74.8,63512.0,69.7926,69.8954,69.7926,69.8767,63512.0
2015-10-13 10:35:00,74.8,74.84,74.76,74.77,91946.0,69.8767,69.9141,69.8393,69.8487,91946.0
2015-10-13 10:40:00,74.76,74.79,74.72,74.73,68412.0,69.8393,69.8674,69.802,69.8113,68412.0
2015-10-13 10:45:00,74.72,74.73,74.64,74.64,50257.0,69.802,69.8113,69.7272,69.7272,50257.0
2015-10-13 10:50:00,74.65,74.74,74.64,74.73,49091.0,69.7366,69.8206,69.7272,69.8113,49091.0
2015-10-13 10:55:00,74.73,74.98,74.73,74.97,62091.0,69.8113,70.0448,69.8113,70.0355,62091.0
2015-10-13 11:00:00,74.97,74.99,74.92,74.92,63111.0,70.0355,70.0542,69.9888,69.9888,63111.0
2015-10-13 11:05:00,74.92,74.92,74.69,74.72,152168.0,69.9888,69.9888,69.7739,69.802,152168.0
2015-10-13 11:10:00,74.72,74.9,74.65,74.88,159763.0,69.802,69.9701,69.7366,69.9514,159763.0
2015-10-13 11:15:00,74.89,74.98,74.88,74.96,68029.0,69.9608,70.0448,69.9514,70.0262,68029.0
2015-10-13 11:20:00,74.96,75.05,74.93,75.0,124207.0,70.0262,70.1102,69.9981,70.0635,124207.0
2015-10-13 11:25:00,75.0,75.02,74.87,74.88,70247.0,70.0635,70.0822,69.9421,69.9514,70247.0
2015-10-13 11:30:00,74.87,74.88,74.75,74.81,65210.0,69.9421,69.9514,69.83,69.886,65210.0
2015-10-13 11:35:00,74.82,74.94,74.75,74.94,41715.0,69.8954,70.0075,69.83,70.0075,41715.0
2015-10-13 11:40:00,74.93,74.95,74.84,74.91,51819.0,69.9981,70.0168,69.9141,69.9795,51819.0
2015-10-13 11:45:00,74.9,75.02,74.89,74.99,69167.0,69.9701,70.0822,69.9608,70.0542,69167.0
2015-10-13 11:50:00,74.99,75.0,74.9,74.92,45729.0,70.0542,70.0635,69.9701,69.9888,45729.0
2015-10-13 11:55:00,74.92,75.0,74.91,74.97,47507.0,69.9888,70.0635,69.9795,70.0355,47507.0
2015-10-13 12:00:00,74.97,75.04,74.96,75.02,68331.0,70.0355,70.1009,70.0262,70.0822,68331.0
2015-10-13 12:05:00,75.03,75.05,74.91,74.91,47603.0,70.0916,70.1102,69.9795,69.9795,47603.0
2015-10-13 12:10:00,74.92,74.99,74.84,74.99,50380.0,69.9888,70.0542,69.9141,70.0542,50380.0
2015-10-13 12:15:00,74.98,75.06,74.98,75.01,80532.0,70.0448,70.1196,70.0448,70.0729,80532.0
2015-10-13 12:20:00,75.01,75.12,75.01,75.11,33656.0,70.0729,70.1756,70.0729,70.1663,33656.0
2015-10-13 12:25:00,75.1,75.2,75.1,75.16,65348.0,70.157,70.2504,70.157,70.213,65348.0
2015-10-13 12:30:00,75.18,75.23,75.16,75.22,43107.0,70.2317,70.2784,70.213,70.2691,43107.0
2015-10-13 12:35:00,75.22,75.25,75.18,75.18,59315.0,70.2691,70.2971,70.2317,70.2317,59315.0
2015-10-13 12:40:00,75.17,75.23,75.17,75.18,44154.0,70.2223,70.2784,70.2223,70.2317,44154.0
2015-10-13 12:45:00,75.18,75.2,74.94,74.95,74063.0,70.2317,70.2504,70.0075,70.0168,74063.0
2015-10-13 12:50:00,74.94,75.05,74.93,75.03,59958.0,70.0075,70.1102,69.9981,70.0916,59958.0
2015-10-13 12:55:00,75.03,75.04,74.9,74.95,54436.0,70.0916,70.1009,69.9701,70.0168,54436.0
2015-10-13 13:00:00,74.95,74.98,74.83,74.84,68263.0,70.0168,70.0448,69.9047,69.9141,68263.0
2015-10-13 13:05:00,74.84,74.87,74.78,74.86,60371.0,69.9141,69.9421,69.858,69.9327,60371.0
2015-10-13 13:10:00,74.86,74.88,74.83,74.86,45685.0,69.9327,69.9514,69.9047,69.9327,45685.0
2015-10-13 13:15:00,74.86,74.99,74.85,74.97,60969.0,69.9327,70.0542,69.9234,70.0355,60969.0
2015-10-13 13:20:00,74.98,74.99,74.88,74.9,46013.0,70.0448,70.0542,69.9514,69.9701,46013.0
2015-10-13 13:25:00,74.91,74.91,74.8,74.87,49427.0,69.9795,69.9795,69.8767,69.9421,49427.0
2015-10-13 13:30:00,74.88,74.89,74.77,74.78,57358.0,69.9514,69.9608,69.8487,69.858,57358.0
2015-10-13 13:35:00,74.78,74.88,74.71,74.87,72262.0,69.858,69.9514,69.7926,69.9421,72262.0
2015-10-13 13:40:00,74.88,74.97,74.86,74.96,55270.0,69.9514,70.0355,69.9327,70.0262,55270.0
2015-10-13 13:45:00,74.96,75.01,74.88,74.98,83887.0,70.0262,70.0729,69.9514,70.0448,83887.0
2015-10-13 13:50:00,74.98,75.01,74.95,74.99,48945.0,70.0448,70.0729,70.0168,70.0542,48945.0
2015-10-13 13:55:00,75.0,75.0,74.87,74.91,44388.0,70.0635,70.0635,69.9421,69.9795,44388.0
2015-10-13 14:00:00,74.93,75.03,74.87,75.0,54412.0,69.9981,70.0916,69.9421,70.0635,54412.0
2015-10-13 14:05:00,74.99,75.03,74.95,75.01,48583.0,70.0542,70.0916,70.0168,70.0729,48583.0
2015-10-13 14:10:00,75.02,75.08,75.01,75.06,58028.0,70.0822,70.1383,70.0729,70.1196,58028.0
2015-10-13 14:15:00,75.06,75.07,75.0,75.02,35632.0,70.1196,70.1289,70.0635,70.0822,35632.0
2015-10-13 14:20:00,75.02,75.06,74.97,74.97,46646.0,70.0822,70.1196,70.0355,70.0355,46646.0
2015-10-13 14:25:00,74.97,74.98,74.9,74.95,38388.0,70.0355,70.0448,69.9701,70.0168,38388.0
2015-10-13 14:30:00,74.95,74.99,74.89,74.98,58748.0,70.0168,70.0542,69.9608,70.0448,58748.0
2015-10-13 14:35:00,74.98,75.04,74.98,75.02,48327.0,70.0448,70.1009,70.0448,70.0822,48327.0
2015-10-13 14:40:00,75.03,75.04,74.95,75.0,56945.0,70.0916,70.1009,70.0168,70.0635,56945.0
2015-10-13 14:45:00,75.01,75.19,75.01,75.17,125741.0,70.0729,70.241,70.0729,70.2223,125741.0
2015-10-13 14:50:00,75.17,75.2,75.16,75.18,61386.0,70.2223,70.2504,70.213,70.2317,61386.0
2015-10-13 14:55:00,75.19,75.21,75.17,75.2,87627.0,70.241,70.2597,70.2223,70.2504,87627.0
2015-10-13 15:00:00,75.2,75.21,75.04,75.05,93823.0,70.2504,70.2597,70.1009,70.1102,93823.0
2015-10-13 15:05:00,75.04,75.1,75.04,75.1,82583.0,70.1009,70.157,70.1009,70.157,82583.0
2015-10-13 15:10:00,75.1,75.11,75.0,75.02,154742.0,70.157,70.1663,70.0635,70.0822,154742.0
2015-10-13 15:15:00,75.02,75.04,74.93,74.97,121479.0,70.0822,70.1009,69.9981,70.0355,121479.0
2015-10-13 15:20:00,74.97,75.02,74.93,74.96,102541.0,70.0355,70.0822,69.9981,70.0262,102541.0
2015-10-13 15:25:00,74.97,75.08,74.91,75.06,131272.0,70.0355,70.1383,69.9795,70.1196,131272.0
2015-10-13 15:30:00,75.06,75.06,74.98,74.99,105798.0,70.1196,70.1196,70.0448,70.0542,105798.0
2015-10-13 15:35:00,74.98,74.99,74.86,74.87,105490.0,70.0448,70.0542,69.9327,69.9421,105490.0
2015-10-13 15:40:00,74.87,74.93,74.8,74.86,180474.0,69.9421,69.9981,69.8767,69.9327,180474.0
2015-10-13 15:45:00,74.86,74.97,74.85,74.96,134849.0,69.9327,70.0355,69.9234,70.0262,134849.0
2015-10-13 15:50:00,74.97,74.99,74.86,74.89,225989.0,70.0355,70.0542,69.9327,69.9608,225989.0
2015-10-13 15:55:00,74.89,75.02,74.88,74.98,339986.0,69.9608,70.0822,69.9514,70.0448,339986.0
2015-10-14 09:30:00,74.84,75.24,74.72,74.89,225739.0,69.9141,70.2877,69.802,69.9608,225739.0
2015-10-14 09:35:00,74.92,75.03,74.85,74.93,73715.0,69.9888,70.0916,69.9234,69.9981,73715.0
2015-10-14 09:40:00,74.94,75.22,74.94,75.22,91156.0,70.0075,70.2691,70.0075,70.2691,91156.0
2015-10-14 09:45:00,75.22,75.26,75.16,75.17,65416.0,70.2691,70.3064,70.213,70.2223,65416.0
2015-10-14 09:50:00,75.17,75.18,75.06,75.1,104748.0,70.2223,70.2317,70.1196,70.157,104748.0
2015-10-14 09:55:00,75.09,75.12,75.07,75.09,67509.0,70.1476,70.1756,70.1289,70.1476,67509.0
2015-10-14 10:00:00,75.1,75.15,74.88,74.9,62807.0,70.157,70.2037,69.9514,69.9701,62807.0
2015-10-14 10:05:00,74.89,74.91,74.72,74.75,69712.0,69.9608,69.9795,69.802,69.83,69712.0
2015-10-14 10:10:00,74.75,74.87,74.74,74.78,101939.0,69.83,69.9421,69.8206,69.858,101939.0
2015-10-14 10:15:00,74.78,74.78,74.54,74.62,64060.0,69.858,69.858,69.6338,69.7085,64060.0
2015-10-14 10:20:00,74.61,74.61,74.39,74.46,149786.0,69.6992,69.6992,69.4937,69.5591,149786.0
2015-10-14 10:25:00,74.48,74.52,74.37,74.44,59168.0,69.5778,69.6151,69.475,69.5404,59168.0
2015-10-14 10:30:00,74.43,74.43,74.32,74.32,61256.0,69.531,69.531,69.4283,69.4283,61256.0
2015-10-14 10:35:00,74.33,74.39,74.26,74.3,64380.0,69.4376,69.4937,69.3722,69.4096,64380.0
2015-10-14 10:40:00,74.31,74.41,74.24,74.35,104257.0,69.4189,69.5124,69.3536,69.4563,104257.0
2015-10-14 10:45:00,74.35,74.38,74.23,74.23,85307.0,69.4563,69.4843,69.3442,69.3442,85307.0
2015-10-14 10:50:00,74.22,74.23,74.02,74.02,140546.0,69.3349,69.3442,69.148,69.148,140546.0
2015-10-14 10:55:00,74.02,74.02,73.96,73.96,120190.0,69.148,69.148,69.092,69.092,120190.0
2015-10-14 11:00:00,73.97,74.02,73.89,74.0,168773.0,69.1013,69.148,69.0266,69.1294,168773.0
2015-10-14 11:05:00,74.01,74.01,73.93,73.97,96347.0,69.1387,69.1387,69.064,69.1013,96347.0
2015-10-14 11:10:00,73.97,73.98,73.82,73.82,51056.0,69.1013,69.1107,68.9612,68.9612,51056.0
2015-10-14 11:15:00,73.82,73.88,73.79,73.81,69083.0,68.9612,69.0173,68.9332,68.9519,69083.0
2015-10-14 11:20:00,73.81,73.82,73.76,73.81,65963.0,68.9519,68.9612,68.9051,68.9519,65963.0
2015-10-14 11:25:00,73.8,73.82,73.75,73.75,62083.0,68.9425,68.9612,68.8958,68.8958,62083.0
2015-10-14 11:30:00,73.76,73.77,73.72,73.77,63621.0,68.9051,68.9145,68.8678,68.9145,63621.0
2015-10-14 11:35:00,73.77,73.92,73.77,73.91,60552.0,68.9145,69.0546,68.9145,69.0453,60552.0
2015-10-14 11:40:00,73.91,73.91,73.83,73.85,78685.0,69.0453,69.0453,68.9705,68.9892,78685.0
2015-10-14 11:45:00,73.84,73.9,73.81,73.84,76293.0,68.9799,69.0359,68.9519,68.9799,76293.0
2015-10-14 11:50:00,73.84,73.88,73.79,73.86,70473.0,68.9799,69.0173,68.9332,68.9986,70473.0
2015-10-14 11:55:00,73.86,73.87,73.78,73.81,52812.0,68.9986,69.0079,68.9238,68.9519,52812.0
2015-10-14 12:00:00,73.81,73.97,73.81,73.94,43951.0,68.9519,69.1013,68.9519,69.0733,43951.0
2015-10-14 12:05:00,73.93,73.95,73.82,73.86,44437.0,69.064,69.0826,68.9612,68.9986,44437.0
2015-10-14 12:10:00,73.86,73.87,73.81,73.81,57604.0,68.9986,69.0079,68.9519,68.9519,57604.0
2015-10-14 12:15:00,73.81,73.92,73.8,73.91,30406.0,68.9519,69.0546,68.9425,69.0453,30406.0
2015-10-14 12:20:00,73.91,74.0,73.87,74.0,34734.0,69.0453,69.1294,69.0079,69.1294,34734.0
2015-10-14 12:25:00,74.01,74.07,74.01,74.06,19814.0,69.1387,69.1947,69.1387,69.1854,19814.0
2015-10-14 12:30:00,74.06,74.24,74.06,74.23,33329.0,69.1854,69.3536,69.1854,69.3442,33329.0
2015-10-14 12:35:00,74.23,74.25,74.18,74.22,38009.0,69.3442,69.3629,69.2975,69.3349,38009.0
2015-10-14 12:40:00,74.21,74.38,74.21,74.34,51372.0,69.3255,69.4843,69.3255,69.447,51372.0
2015-10-14 12:45:00,74.33,74.44,74.33,74.42,44240.0,69.4376,69.5404,69.4376,69.5217,44240.0
2015-10-14 12:50:00,74.42,74.53,74.41,74.47,29112.0,69.5217,69.6245,69.5124,69.5684,29112.0
2015-10-14 12:55:00,74.47,74.49,74.39,74.41,32612.0,69.5684,69.5871,69.4937,69.5124,32612.0
2015-10-14 13:00:00,74.42,74.46,74.38,74.41,32079.0,69.5217,69.5591,69.4843,69.5124,32079.0
2015-10-14 13:05:00,74.41,74.45,74.39,74.44,31450.0,69.5124,69.5497,69.4937,69.5404,31450.0
2015-10-14 13:10:00,74.44,74.47,74.38,74.46,33171.0,69.5404,69.5684,69.4843,69.5591,33171.0
2015-10-14 13:15:00,74.46,74.47,74.36,74.39,25248.0,69.5591,69.5684,69.4657,69.4937,25248.0
2015-10-14 13:20:00,74.38,74.41,74.31,74.38,52366.0,69.4843,69.5124,69.4189,69.4843,52366.0
2015-10-14 13:25:00,74.36,74.37,74.26,74.29,39388.0,69.4657,69.475,69.3722,69.4003,39388.0
2015-10-14 13:30:00,74.28,74.37,74.21,74.3,86423.0,69.3909,69.475,69.3255,69.4096,86423.0
2015-10-14 13:35:00,74.32,74.37,74.32,74.36,32571.0,69.4283,69.475,69.4283,69.4657,32571.0
2015-10-14 13:40:00,74.33,74.33,74.22,74.28,49204.0,69.4376,69.4376,69.3349,69.3909,49204.0
2015-10-14 13:45:00,74.28,74.33,74.27,74.28,29669.0,69.3909,69.4376,69.3816,69.3909,29669.0
2015-10-14 13:50:00,74.28,74.29,74.19,74.2,39690.0,69.3909,69.4003,69.3068,69.3162,39690.0
2015-10-14 13:55:00,74.19,74.22,74.14,74.2,38521.0,69.3068,69.3349,69.2601,69.3162,38521.0
2015-10-14 14:00:00,74.21,74.38,74.13,74.13,66314.0,69.3255,69.4843,69.2508,69.2508,66314.0
2015-10-14 14:05:00,74.12,74.16,73.95,74.02,64799.0,69.2415,69.2788,69.0826,69.148,64799.0
2015-10-14 14:10:00,74.02,74.14,73.97,74.13,63508.0,69.148,69.2601,69.1013,69.2508,63508.0
2015-10-14 14:15:00,74.14,74.16,73.97,73.97,54652.0,69.2601,69.2788,69.1013,69.1013,54652.0
2015-10-14 14:20:00,73.95,74.2,73.93,74.09,91959.0,69.0826,69.3162,69.064,69.2134,91959.0
2015-10-14 14:25:00,74.09,74.17,73.95,73.95,65878.0,69.2134,69.2882,69.0826,69.0826,65878.0
2015-10-14 14:30:00,73.94,74.02,73.89,73.9,58764.0,69.0733,69.148,69.0266,69.0359,58764.0
2015-10-14 14:35:00,73.9,73.95,73.88,73.95,48623.0,69.0359,69.0826,69.0173,69.0826,48623.0
2015-10-14 14:40:00,73.94,73.94,73.88,73.89,46990.0,69.0733,69.0733,69.0173,69.0266,46990.0
2015-10-14 14:45:00,73.88,73.88,73.79,73.8,73424.0,69.0173,69.0173,68.9332,68.9425,73424.0
2015-10-14 14:50:00,73.79,73.81,73.73,73.8,62674.0,68.9332,68.9519,68.8771,68.9425,62674.0
2015-10-14 14:55:00,73.8,73.84,73.77,73.84,51504.0,68.9425,68.9799,68.9145,68.9799,51504.0
2015-10-14 15:00:00,73.84,73.93,73.83,73.91,55516.0,68.9799,69.064,68.9705,69.0453,55516.0
2015-10-14 15:05:00,73.91,73.94,73.88,73.93,48456.0,69.0453,69.0733,69.0173,69.064,48456.0
2015-10-14 15:10:00,73.92,73.98,73.89,73.9,69682.0,69.0546,69.1107,69.0266,69.0359,69682.0
2015-10-14 15:15:00,73.9,73.9,73.79,73.79,76048.0,69.0359,69.0359,68.9332,68.9332,76048.0
2015-10-14 15:20:00,73.8,73.8,73.72,73.79,83195.0,68.9425,68.9425,68.8678,68.9332,83195.0
2015-10-14 15:25:00,73.78,73.86,73.74,73.86,75014.0,68.9238,68.9986,68.8865,68.9986,75014.0
2015-10-14 15:30:00,73.87,74.05,73.86,74.02,126755.0,69.0079,69.1761,68.9986,69.148,126755.0
2015-10-14 15:35:00,74.01,74.05,73.98,73.99,76947.0,69.1387,69.1761,69.1107,69.12,76947.0
2015-10-14 15:40:00,73.99,74.05,73.95,73.98,96093.0,69.12,69.1761,69.0826,69.1107,96093.0
2015-10-14 15:45:00,73.98,74.02,73.92,73.96,125295.0,69.1107,69.148,69.0546,69.092,125295.0
2015-10-14 15:50:00,73.95,73.96,73.83,73.87,185437.0,69.0826,69.092,68.9705,69.0079,185437.0
2015-10-14 15:55:00,73.87,74.17,73.87,74.11,603115.0,69.0079,69.2882,69.0079,69.2321,603115.0
2015-10-15 09:30:00,74.95,75.07,74.77,74.94,320524.0,70.0168,70.1289,69.8487,70.0075,320524.0
2015-10-15 09:35:00,74.93,75.18,74.92,75.15,187753.0,69.9981,70.2317,69.9888,70.2037,187753.0
2015-10-15 09:40:00,75.15,75.41,75.12,75.33,121285.0,70.2037,70.4465,70.1756,70.3718,121285.0
2015-10-15 09:45:00,75.35,75.36,75.1,75.13,84357.0,70.3905,70.3998,70.157,70.185,84357.0
2015-10-15 09:50:00,75.14,75.18,74.85,74.92,112005.0,70.1943,70.2317,69.9234,69.9888,112005.0
2015-10-15 09:55:00,74.93,75.05,74.92,74.96,74518.0,69.9981,70.1102,69.9888,70.0262,74518.0
2015-10-15 10:00:00,74.95,75.02,74.74,74.78,116116.0,70.0168,70.0822,69.8206,69.858,116116.0
2015-10-15 10:05:00,74.77,74.89,74.76,74.88,37807.0,69.8487,69.9608,69.8393,69.9514,37807.0
2015-10-15 10:10:00,74.89,75.08,74.87,75.05,42906.0,69.9608,70.1383,69.9421,70.1102,42906.0
2015-10-15 10:15:00,75.06,75.09,74.91,74.94,27557.0,70.1196,70.1476,69.9795,70.0075,27557.0
2015-10-15 10:20:00,74.95,74.96,74.77,74.82,87449.0,70.0168,70.0262,69.8487,69.8954,87449.0
2015-10-15 10:25:00,74.82,74.83,74.65,74.69,68091.0,69.8954,69.9047,69.7366,69.7739,68091.0
2015-10-15 10:30:00,74.69,74.69,74.62,74.64,99365.0,69.7739,69.7739,69.7085,69.7272,99365.0
2015-10-15 10:35:00,74.64,74.74,74.63,74.72,87074.0,69.7272,69.8206,69.7179,69.802,87074.0
2015-10-15 10:40:00,74.72,74.87,74.71,74.87,38919.0,69.802,69.9421,69.7926,69.9421,38919.0
2015-10-15 10:45:00,74.86,75.0,74.81,75.0,36665.0,69.9327,70.0635,69.886,70.0635,36665.0
2015-10-15 10:50:00,75.02,75.04,74.97,75.0,62490.0,70.0822,70.1009,70.0355,70.0635,62490.0
2015-10-15 10:55:00,74.99,75.0,74.92,74.96,26267.0,70.0542,70.0635,69.9888,70.0262,26267.0
2015-10-15 11:00:00,74.96,75.1,74.93,75.07,42074.0,70.0262,70.157,69.9981,70.1289,42074.0
2015-10-15 11:05:00,75.07,75.1,75.02,75.03,43741.0,70.1289,70.157,70.0822,70.0916,43741.0
2015-10-15 11:10:00,75.04,75.06,74.91,74.92,48540.0,70.1009,70.1196,69.9795,69.9888,48540.0
2015-10-15 11:15:00,74.93,74.97,74.89,74.93,52134.0,69.9981,70.0355,69.9608,69.9981,52134.0
2015-10-15 11:20:00,74.92,75.05,74.91,75.05,40958.0,69.9888,70.1102,69.9795,70.1102,40958.0
2015-10-15 11:25:00,75.04,75.08,75.04,75.06,48886.0,70.1009,70.1383,70.1009,70.1196,48886.0
2015-10-15 11:30:00,75.06,75.12,75.05,75.11,64055.0,70.1196,70.1756,70.1102,70.1663,64055.0
2015-10-15 11:35:00,75.11,75.16,75.09,75.11,88776.0,70.1663,70.213,70.1476,70.1663,88776.0
2015-10-15 11:40:00,75.11,75.11,74.97,74.98,83218.0,70.1663,70.1663,70.0355,70.0448,83218.0
2015-10-15 11:45:00,74.97,75.02,74.94,74.97,21713.0,70.0355,70.0822,70.0075,70.0355,21713.0
2015-10-15 11:50:00,74.97,74.97,74.83,74.85,60259.0,70.0355,70.0355,69.9047,69.9234,60259.0
2015-10-15 11:55:00,74.84,74.84,74.75,74.78,68679.0,69.9141,69.9141,69.83,69.858,68679.0
2015-10-15 12:00:00,74.77,74.87,74.76,74.85,48732.0,69.8487,69.9421,69.8393,69.9234,48732.0
2015-10-15 12:05:00,74.84,74.85,74.73,74.75,54889.0,69.9141,69.9234,69.8113,69.83,54889.0
2015-10-15 12:10:00,74.75,74.75,74.64,74.65,98437.0,69.83,69.83,69.7272,69.7366,98437.0
2015-10-15 12:15:00,74.66,74.67,74.58,74.64,76203.0,69.7459,69.7553,69.6712,69.7272,76203.0
2015-10-15 12:20:00,74.64,74.73,74.59,74.71,50481.0,69.7272,69.8113,69.6805,69.7926,50481.0
2015-10-15 12:25:00,74.72,74.77,74.72,74.76,26714.0,69.802,69.8487,69.802,69.8393,26714.0
2015-10-15 12:30:00,74.77,74.81,74.75,74.8,31472.0,69.8487,69.886,69.83,69.8767,31472.0
2015-10-15 12:35:00,74.8,74.85,74.8,74.85,13716.0,69.8767,69.9234,69.8767,69.9234,13716.0
2015-10-15 12:40:00,74.85,75.02,74.84,75.0,39533.0,69.9234,70.0822,69.9141,70.0635,39533.0
2015-10-15 12:45:00,75.01,75.02,74.93,74.95,34396.0,70.0729,70.0822,69.9981,70.0168,34396.0
2015-10-15 12:50:00,74.96,74.98,74.91,74.98,49443.0,70.0262,70.0448,69.9795,70.0448,49443.0
2015-10-15 12:55:00,74.98,75.05,74.97,74.97,37051.0,70.0448,70.1102,70.0355,70.0355,37051.0
2015-10-15 13:00:00,74.97,75.04,74.95,75.04,22171.0,70.0355,70.1009,70.0168,70.1009,22171.0
2015-10-15 13:05:00,75.05,75.2,75.05,75.16,51580.0,70.1102,70.2504,70.1102,70.213,51580.0
2015-10-15 13:10:00,75.17,75.23,75.1,75.12,44308.0,70.2223,70.2784,70.157,70.1756,44308.0
2015-10-15 13:15:00,75.12,75.21,75.11,75.17,37614.0,70.1756,70.2597,70.1663,70.2223,37614.0
2015-10-15 13:20:00,75.17,75.2,75.1,75.14,29291.0,70.2223,70.2504,70.157,70.1943,29291.0
2015-10-15 13:25:00,75.15,75.24,75.13,75.14,53258.0,70.2037,70.2877,70.185,70.1943,53258.0
2015-10-15 13:30:00,75.13,75.14,75.08,75.09,45696.0,70.185,70.1943,70.1383,70.1476,45696.0
2015-10-15 13:35:00,75.1,75.16,75.09,75.15,62244.0,70.157,70.213,70.1476,70.2037,62244.0
2015-10-15 13:40:00,75.14,75.15,75.07,75.09,33419.0,70.1943,70.2037,70.1289,70.1476,33419.0
2015-10-15 13:45:00,75.1,75.13,75.08,75.12,69779.0,70.157,70.185,70.1383,70.1756,69779.0
2015-10-15 13:50:00,75.12,75.15,75.09,75.14,40042.0,70.1756,70.2037,70.1476,70.1943,40042.0
2015-10-15 13:55:00,75.15,75.25,75.15,75.16,45293.0,70.2037,70.2971,70.2037,70.213,45293.0
2015-10-15 14:00:00,75.16,75.21,75.13,75.16,80508.0,70.213,70.2597,70.185,70.213,80508.0
2015-10-15 14:05:00,75.17,75.19,75.12,75.14,45796.0,70.2223,70.241,70.1756,70.1943,45796.0
2015-10-15 14:10:00,75.14,75.25,75.12,75.22,59584.0,70.1943,70.2971,70.1756,70.2691,59584.0
2015-10-15 14:15:00,75.22,75.26,75.18,75.23,54771.0,70.2691,70.3064,70.2317,70.2784,54771.0
2015-10-15 14:20:00,75.23,75.26,75.09,75.11,67976.0,70.2784,70.3064,70.1476,70.1663,67976.0
2015-10-15 14:25:00,75.1,75.11,75.0,75.02,100806.0,70.157,70.1663,70.0635,70.0822,100806.0
2015-10-15 14:30:00,75.02,75.02,74.97,75.0,63794.0,70.0822,70.0822,70.0355,70.0635,63794.0
2015-10-15 14:35:00,75.0,75.17,74.99,75.17,81748.0,70.0635,70.2223,70.0542,70.2223,81748.0
2015-10-15 14:40:00,75.17,75.2,75.11,75.2,73016.0,70.2223,70.2504,70.1663,70.2504,73016.0
2015-10-15 14:45:00,75.2,75.23,75.15,75.18,93963.0,70.2504,70.2784,70.2037,70.2317,93963.0
2015-10-15 14:50:00,75.18,75.18,75.11,75.12,60199.0,70.2317,70.2317,70.1663,70.1756,60199.0
2015-10-15 14:55:00,75.12,75.15,75.1,75.11,72400.0,70.1756,70.2037,70.157,70.1663,72400.0
2015-10-15 15:00:00,75.11,75.29,75.09,75.28,77456.0,70.1663,70.3344,70.1476,70.3251,77456.0
2015-10-15 15:05:00,75.29,75.29,75.18,75.18,53635.0,70.3344,70.3344,70.2317,70.2317,53635.0
2015-10-15 15:10:00,75.18,75.2,75.13,75.14,66203.0,70.2317,70.2504,70.185,70.1943,66203.0
2015-10-15 15:15:00,75.14,75.17,75.1,75.15,86552.0,70.1943,70.2223,70.157,70.2037,86552.0
2015-10-15 15:20:00,75.15,75.27,75.14,75.27,127361.0,70.2037,70.3158,70.1943,70.3158,127361.0
2015-10-15 15:25:00,75.28,75.28,75.21,75.25,85777.0,70.3251,70.3251,70.2597,70.2971,85777.0
2015-10-15 15:30:00,75.24,75.27,75.2,75.22,88508.0,70.2877,70.3158,70.2504,70.2691,88508.0
2015-10-15 15:35:00,75.23,75.25,75.18,75.2,70753.0,70.2784,70.2971,70.2317,70.2504,70753.0
2015-10-15 15:40:00,75.2,75.2,75.08,75.16,87798.0,70.2504,70.2504,70.1383,70.213,87798.0
2015-10-15 15:45:00,75.16,75.22,75.14,75.17,173509.0,70.213,70.2691,70.1943,70.2223,173509.0
2015-10-15 15:50:00,75.17,75.28,75.16,75.24,207905.0,70.2223,70.3251,70.213,70.2877,207905.0
2015-10-15 15:55:00,75.25,75.34,75.21,75.34,339767.0,70.2971,70.3812,70.2597,70.3812,339767.0
2015-10-16 09:30:00,75.33,75.64,75.24,75.26,919604.0,70.3718,70.6614,70.2877,70.3064,919604.0
2015-10-16 09:35:00,75.25,75.26,74.79,75.13,167903.0,70.2971,70.3064,69.8674,70.185,167903.0
2015-10-16 09:40:00,75.14,75.2,75.08,75.1,53456.0,70.1943,70.2504,70.1383,70.157,53456.0
2015-10-16 09:45:00,75.08,75.28,75.08,75.19,63983.0,70.1383,70.3251,70.1383,70.241,63983.0
2015-10-16 09:50:00,75.19,75.34,75.14,75.19,72817.0,70.241,70.3812,70.1943,70.241,72817.0
2015-10-16 09:55:00,75.17,75.24,75.17,75.18,51200.0,70.2223,70.2877,70.2223,70.2317,51200.0
2015-10-16 10:00:00,75.2,75.46,75.18,75.46,76579.0,70.2504,70.4933,70.2317,70.4933,76579.0
2015-10-16 10:05:00,75.45,75.75,75.4,75.51,243423.0,70.4839,70.7642,70.4372,70.54,243423.0
2015-10-16 10:10:00,75.51,75.73,75.51,75.73,106592.0,70.54,70.7455,70.54,70.7455,106592.0
2015-10-16 10:15:00,75.73,75.78,75.64,75.67,75814.0,70.7455,70.7922,70.6614,70.6894,75814.0
2015-10-16 10:20:00,75.67,75.7,75.57,75.64,58307.0,70.6894,70.7175,70.596,70.6614,58307.0
2015-10-16 10:25:00,75.64,75.89,75.55,75.89,138065.0,70.6614,70.895,70.5773,70.895,138065.0
2015-10-16 10:30:00,75.88,75.89,75.68,75.85,271705.0,70.8856,70.895,70.6988,70.8576,271705.0
2015-10-16 10:35:00,75.85,76.03,75.84,76.01,183082.0,70.8576,71.0257,70.8482,71.0071,183082.0
2015-10-16 10:40:00,76.0,76.05,75.85,75.85,113884.0,70.9977,71.0444,70.8576,70.8576,113884.0
2015-10-16 10:45:00,75.86,75.86,75.69,75.74,74418.0,70.8669,70.8669,70.7081,70.7548,74418.0
2015-10-16 10:50:00,75.73,75.8,75.69,75.79,42541.0,70.7455,70.8109,70.7081,70.8015,42541.0
2015-10-16 10:55:00,75.78,75.78,75.61,75.63,67682.0,70.7922,70.7922,70.6334,70.6521,67682.0
2015-10-16 11:00:00,75.64,75.66,75.55,75.59,76341.0,70.6614,70.6801,70.5773,70.6147,76341.0
2015-10-16 11:05:00,75.59,75.81,75.58,75.74,106104.0,70.6147,70.8202,70.6054,70.7548,106104.0
2015-10-16 11:10:00,75.74,75.87,75.72,75.86,111275.0,70.7548,70.8763,70.7361,70.8669,111275.0
2015-10-16 11:15:00,75.86,76.03,75.85,75.99,136170.0,70.8669,71.0257,70.8576,70.9884,136170.0
2015-10-16 11:20:00,76.0,76.05,75.99,76.02,85222.0,70.9977,71.0444,70.9884,71.0164,85222.0
2015-10-16 11:25:00,76.02,76.06,75.97,76.0,122469.0,71.0164,71.0538,70.9697,70.9977,122469.0
2015-10-16 11:30:00,76.0,76.01,75.97,75.98,53402.0,70.9977,71.0071,70.9697,70.979,53402.0
2015-10-16 11:35:00,75.99,76.0,75.86,75.87,53146.0,70.9884,70.9977,70.8669,70.8763,53146.0
2015-10-16 11:40:00,75.86,75.96,75.86,75.94,74081.0,70.8669,70.9603,70.8669,70.9417,74081.0
2015-10-16 11:45:00,75.94,76.01,75.94,76.0,84620.0,70.9417,71.0071,70.9417,70.9977,84620.0
2015-10-16 11:50:00,75.99,76.21,75.98,76.19,213375.0,70.9884,71.1939,70.979,71.1752,213375.0
2015-10-16 11:55:00,76.2,76.42,76.19,76.39,284842.0,71.1845,71.3901,71.1752,71.362,284842.0
2015-10-16 12:00:00,76.38,76.42,76.31,76.34,196256.0,71.3527,71.3901,71.2873,71.3153,196256.0
2015-10-16 12:05:00,76.32,76.35,76.27,76.33,96156.0,71.2967,71.3247,71.2499,71.306,96156.0
2015-10-16 12:10:00,76.33,76.34,76.26,76.34,86292.0,71.306,71.3153,71.2406,71.3153,86292.0
2015-10-16 12:15:00,76.33,76.5,76.33,76.49,97122.0,71.306,71.4648,71.306,71.4555,97122.0
2015-10-16 12:20:00,76.5,76.54,76.36,76.36,137271.0,71.4648,71.5022,71.334,71.334,137271.0
2015-10-16 12:25:00,76.35,76.36,76.3,76.31,36626.0,71.3247,71.334,71.278,71.2873,36626.0
2015-10-16 12:30:00,76.3,76.32,76.26,76.26,49259.0,71.278,71.2967,71.2406,71.2406,49259.0
2015-10-16 12:35:00,76.26,76.27,76.13,76.17,74411.0,71.2406,71.2499,71.1192,71.1565,74411.0
2015-10-16 12:40:00,76.16,76.18,76.01,76.02,64048.0,71.1472,71.1659,71.0071,71.0164,64048.0
2015-10-16 12:45:00,76.01,76.09,76.01,76.06,60913.0,71.0071,71.0818,71.0071,71.0538,60913.0
2015-10-16 12:50:00,76.06,76.07,75.97,75.99,49888.0,71.0538,71.0631,70.9697,70.9884,49888.0
2015-10-16 12:55:00,75.98,76.09,75.98,76.03,42370.0,70.979,71.0818,70.979,71.0257,42370.0
2015-10-16 13:00:00,76.03,76.03,75.98,76.02,27704.0,71.0257,71.0257,70.979,71.0164,27704.0
2015-10-16 13:05:00,76.02,76.02,75.88,75.89,30173.0,71.0164,71.0164,70.8856,70.895,30173.0
2015-10-16 13:10:00,75.9,76.0,75.9,75.95,26562.0,70.9043,70.9977,70.9043,70.951,26562.0
2015-10-16 13:15:00,75.96,75.97,75.92,75.94,19924.0,70.9603,70.9697,70.923,70.9417,19924.0
2015-10-16 13:20:00,75.95,75.99,75.93,75.94,39304.0,70.951,70.9884,70.9323,70.9417,39304.0
2015-10-16 13:25:00,75.94,75.94,75.88,75.9,27454.0,70.9417,70.9417,70.8856,70.9043,27454.0
2015-10-16 13:30:00,75.89,75.89,75.83,75.84,33934.0,70.895,70.895,70.8389,70.8482,33934.0
2015-10-16 13:35:00,75.85,75.92,75.84,75.87,27506.0,70.8576,70.923,70.8482,70.8763,27506.0
2015-10-16 13:40:00,75.87,75.87,75.8,75.82,33967.0,70.8763,70.8763,70.8109,70.8296,33967.0
2015-10-16 13:45:00,75.81,75.87,75.8,75.86,36785.0,70.8202,70.8763,70.8109,70.8669,36785.0
2015-10-16 13:50:00,75.86,75.87,75.79,75.8,31399.0,70.8669,70.8763,70.8015,70.8109,31399.0
2015-10-16 13:55:00,75.8,75.8,75.66,75.66,62711.0,70.8109,70.8109,70.6801,70.6801,62711.0
2015-10-16 14:00:00,75.66,75.68,75.59,75.64,34039.0,70.6801,70.6988,70.6147,70.6614,34039.0
2015-10-16 14:05:00,75.64,75.7,75.6,75.62,46133.0,70.6614,70.7175,70.624,70.6427,46133.0
2015-10-16 14:10:00,75.62,75.69,75.61,75.69,37140.0,70.6427,70.7081,70.6334,70.7081,37140.0
2015-10-16 14:15:00,75.69,75.74,75.69,75.71,65924.0,70.7081,70.7548,70.7081,70.7268,65924.0
2015-10-16 14:20:00,75.7,75.73,75.64,75.72,49268.0,70.7175,70.7455,70.6614,70.7361,49268.0
2015-10-16 14:25:00,75.72,75.83,75.72,75.8,44394.0,70.7361,70.8389,70.7361,70.8109,44394.0
2015-10-16 14:30:00,75.79,75.8,75.68,75.7,70667.0,70.8015,70.8109,70.6988,70.7175,70667.0
2015-10-16 14:35:00,75.7,75.79,75.69,75.79,60724.0,70.7175,70.8015,70.7081,70.8015,60724.0
2015-10-16 14:40:00,75.78,75.86,75.76,75.85,41058.0,70.7922,70.8669,70.7735,70.8576,41058.0
2015-10-16 14:45:00,75.84,75.86,75.72,75.73,83403.0,70.8482,70.8669,70.7361,70.7455,83403.0
2015-10-16 14:50:00,75.73,75.74,75.67,75.71,67018.0,70.7455,70.7548,70.6894,70.7268,67018.0
2015-10-16 14:55:00,75.72,75.8,75.69,75.72,79803.0,70.7361,70.8109,70.7081,70.7361,79803.0
2015-10-16 15:00:00,75.71,75.82,75.71,75.79,59789.0,70.7268,70.8296,70.7268,70.8015,59789.0
2015-10-16 15:05:00,75.79,75.82,75.73,75.77,43171.0,70.8015,70.8296,70.7455,70.7829,43171.0
2015-10-16 15:10:00,75.77,75.78,75.72,75.72,61199.0,70.7829,70.7922,70.7361,70.7361,61199.0
2015-10-16 15:15:00,75.72,75.76,75.72,75.75,61677.0,70.7361,70.7735,70.7361,70.7642,61677.0
2015-10-16 15:20:00,75.75,75.77,75.7,75.75,95316.0,70.7642,70.7829,70.7175,70.7642,95316.0
2015-10-16 15:25:00,75.75,75.76,75.7,75.74,100018.0,70.7642,70.7735,70.7175,70.7548,100018.0
2015-10-16 15:30:00,75.75,75.83,75.74,75.74,150271.0,70.7642,70.8389,70.7548,70.7548,150271.0
2015-10-16 15:35:00,75.75,75.83,75.71,75.83,131699.0,70.7642,70.8389,70.7268,70.8389,131699.0
2015-10-16 15:40:00,75.82,75.83,75.74,75.8,99853.0,70.8296,70.8389,70.7548,70.8109,99853.0
2015-10-16 15:45:00,75.8,75.83,75.7,75.72,115301.0,70.8109,70.8389,70.7175,70.7361,115301.0
2015-10-16 15:50:00,75.73,75.83,75.71,75.81,156404.0,70.7455,70.8389,70.7268,70.8202,156404.0
2015-10-16 15:55:00,75.81,76.06,75.81,76.0,524555.0,70.8202,71.0538,70.8202,70.9977,524555.0
2015-10-19 09:30:00,75.93,76.25,75.93,76.14,397370.0,70.9323,71.2313,70.9323,71.1285,397370.0
2015-10-19 09:35:00,76.14,76.15,75.98,76.03,176849.0,71.1285,71.1378,70.979,71.0257,176849.0
2015-10-19 09:40:00,76.03,76.16,76.0,76.12,76029.0,71.0257,71.1472,70.9977,71.1098,76029.0
2015-10-19 09:45:00,76.12,76.37,76.11,76.36,177377.0,71.1098,71.3434,71.1005,71.334,177377.0
2015-10-19 09:50:00,76.35,76.4,76.31,76.4,132065.0,71.3247,71.3714,71.2873,71.3714,132065.0
2015-10-19 09:55:00,76.4,76.55,76.36,76.52,231207.0,71.3714,71.5115,71.334,71.4835,231207.0
2015-10-19 10:00:00,76.52,76.6,76.5,76.59,216819.0,71.4835,71.5582,71.4648,71.5489,216819.0
2015-10-19 10:05:00,76.58,76.78,76.54,76.78,162563.0,71.5395,71.7264,71.5022,71.7264,162563.0
2015-10-19 10:10:00,76.77,77.03,76.75,77.02,245808.0,71.717,71.9599,71.6983,71.9506,245808.0
2015-10-19 10:15:00,77.03,77.17,76.86,77.16,233220.0,71.9599,72.0907,71.8011,72.0814,233220.0
2015-10-19 10:20:00,77.15,77.27,77.15,77.23,240642.0,72.072,72.1841,72.072,72.1468,240642.0
2015-10-19 10:25:00,77.23,77.31,76.82,76.84,229427.0,72.1468,72.2215,71.7637,71.7824,229427.0
2015-10-19 10:30:00,76.85,76.89,76.71,76.76,142580.0,71.7918,71.8291,71.661,71.7077,142580.0
2015-10-19 10:35:00,76.74,77.02,76.72,76.98,138774.0,71.689,71.9506,71.6703,71.9132,138774.0
2015-10-19 10:40:00,76.98,77.01,76.89,76.94,119068.0,71.9132,71.9412,71.8291,71.8758,119068.0
2015-10-19 10:45:00,76.95,77.07,76.94,77.01,100374.0,71.8852,71.9973,71.8758,71.9412,100374.0
2015-10-19 10:50:00,77.02,77.08,76.99,77.03,79555.0,71.9506,72.0066,71.9226,71.9599,79555.0
2015-10-19 10:55:00,77.03,77.12,76.99,77.1,117435.0,71.9599,72.044,71.9226,72.0253,117435.0
2015-10-19 11:00:00,77.09,77.15,77.03,77.04,97912.0,72.016,72.072,71.9599,71.9693,97912.0
2015-10-19 11:05:00,77.03,77.18,77.0,77.17,99615.0,71.9599,72.1,71.9319,72.0907,99615.0
2015-10-19 11:10:00,77.17,77.21,77.14,77.17,78437.0,72.0907,72.1281,72.0627,72.0907,78437.0
2015-10-19 11:15:00,77.17,77.32,77.16,77.29,127119.0,72.0907,72.2308,72.0814,72.2028,127119.0
2015-10-19 11:20:00,77.29,77.33,77.21,77.21,140895.0,72.2028,72.2402,72.1281,72.1281,140895.0
2015-10-19 11:25:00,77.21,77.21,77.07,77.11,66988.0,72.1281,72.1281,71.9973,72.0347,66988.0
2015-10-19 11:30:00,77.1,77.22,77.1,77.15,84223.0,72.0253,72.1374,72.0253,72.072,84223.0
2015-10-19 11:35:00,77.14,77.22,77.12,77.19,95913.0,72.0627,72.1374,72.044,72.1094,95913.0
2015-10-19 11:40:00,77.19,77.26,77.13,77.16,92844.0,72.1094,72.1748,72.0533,72.0814,92844.0
2015-10-19 11:45:00,77.16,77.22,77.15,77.2,57234.0,72.0814,72.1374,72.072,72.1187,57234.0
2015-10-19 11:50:00,77.19,77.24,77.16,77.21,98414.0,72.1094,72.1561,72.0814,72.1281,98414.0
2015-10-19 11:55:00,77.2,77.21,76.99,77.0,92780.0,72.1187,72.1281,71.9226,71.9319,92780.0
2015-10-19 12:00:00,77.01,77.04,76.85,76.85,90794.0,71.9412,71.9693,71.7918,71.7918,90794.0
2015-10-19 12:05:00,76.85,76.86,76.8,76.85,69205.0,71.7918,71.8011,71.7451,71.7918,69205.0
2015-10-19 12:10:00,76.85,77.06,76.85,77.02,72066.0,71.7918,71.9879,71.7918,71.9506,72066.0
2015-10-19 12:15:00,77.03,77.03,76.8,76.8,44644.0,71.9599,71.9599,71.7451,71.7451,44644.0
2015-10-19 12:20:00,76.8,76.95,76.77,76.84,78720.0,71.7451,71.8852,71.717,71.7824,78720.0
2015-10-19 12:25:00,76.83,76.89,76.79,76.89,50250.0,71.7731,71.8291,71.7357,71.8291,50250.0
2015-10-19 12:30:00,76.89,76.9,76.8,76.85,47952.0,71.8291,71.8385,71.7451,71.7918,47952.0
2015-10-19 12:35:00,76.86,76.94,76.85,76.94,49922.0,71.8011,71.8758,71.7918,71.8758,49922.0
2015-10-19 12:40:00,76.93,77.03,76.89,76.9,57139.0,71.8665,71.9599,71.8291,71.8385,57139.0
2015-10-19 12:45:00,76.91,76.99,76.82,76.83,57008.0,71.8478,71.9226,71.7637,71.7731,57008.0
2015-10-19 12:50:00,76.83,76.97,76.8,76.95,49702.0,71.7731,71.9039,71.7451,71.8852,49702.0
2015-10-19 12:55:00,76.94,76.94,76.84,76.92,51625.0,71.8758,71.8758,71.7824,71.8572,51625.0
2015-10-19 13:00:00,76.92,76.99,76.88,76.97,63598.0,71.8572,71.9226,71.8198,71.9039,63598.0
2015-10-19 13:05:00,76.97,76.97,76.91,76.96,104061.0,71.9039,71.9039,71.8478,71.8945,104061.0
2015-10-19 13:10:00,76.96,76.99,76.78,76.83,81487.0,71.8945,71.9226,71.7264,71.7731,81487.0
2015-10-19 13:15:00,76.85,76.87,76.7,76.71,52064.0,71.7918,71.8105,71.6516,71.661,52064.0
2015-10-19 13:20:00,76.7,76.87,76.7,76.87,87122.0,71.6516,71.8105,71.6516,71.8105,87122.0
2015-10-19 13:25:00,76.86,76.91,76.83,76.9,68534.0,71.8011,71.8478,71.7731,71.8385,68534.0
2015-10-19 13:30:00,76.91,76.96,76.89,76.91,144064.0,71.8478,71.8945,71.8291,71.8478,144064.0
2015-10-19 13:35:00,76.9,76.91,76.82,76.89,58768.0,71.8385,71.8478,71.7637,71.8291,58768.0
2015-10-19 13:40:00,76.89,77.05,76.87,77.0,93917.0,71.8291,71.9786,71.8105,71.9319,93917.0
2015-10-19 13:45:00,77.0,77.13,76.99,77.11,53901.0,71.9319,72.0533,71.9226,72.0347,53901.0
2015-10-19 13:50:00,77.12,77.21,77.1,77.13,78954.0,72.044,72.1281,72.0253,72.0533,78954.0
2015-10-19 13:55:00,77.12,77.13,77.03,77.07,46324.0,72.044,72.0533,71.9599,71.9973,46324.0
2015-10-19 14:00:00,77.06,77.07,76.99,77.05,72933.0,71.9879,71.9973,71.9226,71.9786,72933.0
2015-10-19 14:05:00,77.05,77.08,77.0,77.08,46453.0,71.9786,72.0066,71.9319,72.0066,46453.0
2015-10-19 14:10:00,77.08,77.16,77.05,77.14,59521.0,72.0066,72.0814,71.9786,72.0627,59521.0
2015-10-19 14:15:00,77.15,77.19,77.08,77.13,64853.0,72.072,72.1094,72.0066,72.0533,64853.0
2015-10-19 14:20:00,77.13,77.16,77.04,77.07,53198.0,72.0533,72.0814,71.9693,71.9973,53198.0
2015-10-19 14:25:00,77.07,77.08,77.03,77.03,44407.0,71.9973,72.0066,71.9599,71.9599,44407.0
2015-10-19 14:30:00,77.04,77.09,77.04,77.07,52746.0,71.9693,72.016,71.9693,71.9973,52746.0
2015-10-19 14:35:00,77.07,77.17,77.06,77.15,110677.0,71.9973,72.0907,71.9879,72.072,110677.0
2015-10-19 14:40:00,77.15,77.19,77.14,77.14,70938.0,72.072,72.1094,72.0627,72.0627,70938.0
2015-10-19 14:45:00,77.14,77.24,77.12,77.17,94019.0,72.0627,72.1561,72.044,72.0907,94019.0
2015-10-19 14:50:00,77.17,77.23,77.13,77.16,68863.0,72.0907,72.1468,72.0533,72.0814,68863.0
2015-10-19 14:55:00,77.17,77.17,77.1,77.11,88786.0,72.0907,72.0907,72.0253,72.0347,88786.0
2015-10-19 15:00:00,77.11,77.18,77.07,77.12,99117.0,72.0347,72.1,71.9973,72.044,99117.0
2015-10-19 15:05:00,77.12,77.14,77.07,77.08,79537.0,72.044,72.0627,71.9973,72.0066,79537.0
2015-10-19 15:10:00,77.07,77.12,77.04,77.09,102857.0,71.9973,72.044,71.9693,72.016,102857.0
2015-10-19 15:15:00,77.09,77.1,77.02,77.04,104429.0,72.016,72.0253,71.9506,71.9693,104429.0
2015-10-19 15:20:00,77.03,77.08,77.02,77.08,113909.0,71.9599,72.0066,71.9506,72.0066,113909.0
2015-10-19 15:25:00,77.08,77.15,77.07,77.08,153179.0,72.0066,72.072,71.9973,72.0066,153179.0
2015-10-19 15:30:00,77.09,77.12,77.07,77.08,134706.0,72.016,72.044,71.9973,72.0066,134706.0
2015-10-19 15:35:00,77.08,77.12,77.03,77.03,143293.0,72.0066,72.044,71.9599,71.9599,143293.0
2015-10-19 15:40:00,77.03,77.04,77.0,77.04,170646.0,71.9599,71.9693,71.9319,71.9693,170646.0
2015-10-19 15:45:00,77.05,77.07,77.0,77.0,173296.0,71.9786,71.9973,71.9319,71.9319,173296.0
2015-10-19 15:50:00,77.01,77.01,76.94,76.98,178914.0,71.9412,71.9412,71.8758,71.9132,178914.0
2015-10-19 15:55:00,76.97,77.07,76.97,77.0,541355.0,71.9039,71.9973,71.9039,71.9319,541355.0
2015-10-20 09:30:00,76.64,76.89,76.62,76.67,281304.0,71.5956,71.8291,71.5769,71.6236,281304.0
2015-10-20 09:35:00,76.65,76.66,76.29,76.31,127671.0,71.6049,71.6143,71.2686,71.2873,127671.0
2015-10-20 09:40:00,76.3,76.61,76.29,76.57,115590.0,71.278,71.5676,71.2686,71.5302,115590.0
2015-10-20 09:45:00,76.56,76.65,76.45,76.58,149332.0,71.5209,71.6049,71.4181,71.5395,149332.0
2015-10-20 09:50:00,76.59,76.67,76.54,76.54,101610.0,71.5489,71.6236,71.5022,71.5022,101610.0
2015-10-20 09:55:00,76.53,76.55,76.44,76.47,117619.0,71.4928,71.5115,71.4088,71.4368,117619.0
2015-10-20 10:00:00,76.47,76.53,76.44,76.47,89669.0,71.4368,71.4928,71.4088,71.4368,89669.0
2015-10-20 10:05:00,76.47,76.48,76.38,76.42,148988.0,71.4368,71.4461,71.3527,71.3901,148988.0
2015-10-20 10:10:00,76.41,76.48,76.38,76.48,166471.0,71.3807,71.4461,71.3527,71.4461,166471.0
2015-10-20 10:15:00,76.48,76.51,76.36,76.5,129614.0,71.4461,71.4741,71.334,71.4648,129614.0
2015-10-20 10:20:00,76.51,76.51,76.39,76.4,118283.0,71.4741,71.4741,71.362,71.3714,118283.0
2015-10-20 10:25:00,76.42,76.49,76.37,76.43,173122.0,71.3901,71.4555,71.3434,71.3994,173122.0
2015-10-20 10:30:00,76.43,76.44,76.3,76.42,121566.0,71.3994,71.4088,71.278,71.3901,121566.0
2015-10-20 10:35:00,76.42,76.42,76.36,76.39,109062.0,71.3901,71.3901,71.334,71.362,109062.0
2015-10-20 10:40:00,76.38,76.56,76.38,76.46,119169.0,71.3527,71.5209,71.3527,71.4274,119169.0
2015-10-20 10:45:00,76.46,76.54,76.45,76.53,75690.0,71.4274,71.5022,71.4181,71.4928,75690.0
2015-10-20 10:50:00,76.53,76.59,76.49,76.58,108943.0,71.4928,71.5489,71.4555,71.5395,108943.0
2015-10-20 10:55:00,76.57,76.63,76.52,76.59,66550.0,71.5302,71.5862,71.4835,71.5489,66550.0
2015-10-20 11:00:00,76.59,76.6,76.51,76.52,62679.0,71.5489,71.5582,71.4741,71.4835,62679.0
2015-10-20 11:05:00,76.53,76.58,76.42,76.56,81764.0,71.4928,71.5395,71.3901,71.5209,81764.0
2015-10-20 11:10:00,76.55,76.56,76.47,76.47,100717.0,71.5115,71.5209,71.4368,71.4368,100717.0
2015-10-20 11:15:00,76.47,76.52,76.4,76.44,66060.0,71.4368,71.4835,71.3714,71.4088,66060.0
2015-10-20 11:20:00,76.42,76.48,76.36,76.47,97771.0,71.3901,71.4461,71.334,71.4368,97771.0
2015-10-20 11:25:00,76.48,76.5,76.42,76.44,85593.0,71.4461,71.4648,71.3901,71.4088,85593.0
2015-10-20 11:30:00,76.44,76.45,76.21,76.21,103598.0,71.4088,71.4181,71.1939,71.1939,103598.0
2015-10-20 11:35:00,76.22,76.27,76.17,76.26,85998.0,71.2032,71.2499,71.1565,71.2406,85998.0
2015-10-20 11:40:00,76.26,76.28,76.22,76.26,58728.0,71.2406,71.2593,71.2032,71.2406,58728.0
2015-10-20 11:45:00,76.25,76.33,76.24,76.31,65262.0,71.2313,71.306,71.2219,71.2873,65262.0
2015-10-20 11:50:00,76.31,76.33,76.24,76.25,83866.0,71.2873,71.306,71.2219,71.2313,83866.0
2015-10-20 11:55:00,76.25,76.29,76.15,76.29,64135.0,71.2313,71.2686,71.1378,71.2686,64135.0
2015-10-20 12:00:00,76.29,76.3,76.19,76.23,114964.0,71.2686,71.278,71.1752,71.2126,114964.0
2015-10-20 12:05:00,76.23,76.26,76.17,76.24,50558.0,71.2126,71.2406,71.1565,71.2219,50558.0
2015-10-20 12:10:00,76.24,76.25,76.18,76.2,58812.0,71.2219,71.2313,71.1659,71.1845,58812.0
2015-10-20 12:15:00,76.2,76.21,76.01,76.02,60385.0,71.1845,71.1939,71.0071,71.0164,60385.0
2015-10-20 12:20:00,76.03,76.07,75.97,76.01,85304.0,71.0257,71.0631,70.9697,71.0071,85304.0
2015-10-20 12:25:00,76.02,76.11,76.0,76.08,61137.0,71.0164,71.1005,70.9977,71.0724,61137.0
2015-10-20 12:30:00,76.09,76.11,76.03,76.03,57882.0,71.0818,71.1005,71.0257,71.0257,57882.0
2015-10-20 12:35:00,76.03,76.04,75.93,76.01,67397.0,71.0257,71.0351,70.9323,71.0071,67397.0
2015-10-20 12:40:00,76.01,76.02,75.93,75.97,53261.0,71.0071,71.0164,70.9323,70.9697,53261.0
2015-10-20 12:45:00,75.96,76.0,75.94,75.94,65680.0,70.9603,70.9977,70.9417,70.9417,65680.0
2015-10-20 12:50:00,75.95,76.13,75.94,76.13,64759.0,70.951,71.1192,70.9417,71.1192,64759.0
2015-10-20 12:55:00,76.11,76.25,76.08,76.22,82417.0,71.1005,71.2313,71.0724,71.2032,82417.0
2015-10-20 13:00:00,76.21,76.25,76.15,76.22,86363.0,71.1939,71.2313,71.1378,71.2032,86363.0
2015-10-20 13:05:00,76.2,76.25,76.12,76.16,72039.0,71.1845,71.2313,71.1098,71.1472,72039.0
2015-10-20 13:10:00,76.17,76.32,76.16,76.31,59048.0,71.1565,71.2967,71.1472,71.2873,59048.0
2015-10-20 13:15:00,76.31,76.38,76.25,76.27,54002.0,71.2873,71.3527,71.2313,71.2499,54002.0
2015-10-20 13:20:00,76.27,76.34,76.26,76.3,66011.0,71.2499,71.3153,71.2406,71.278,66011.0
2015-10-20 13:25:00,76.31,76.33,76.25,76.27,92325.0,71.2873,71.306,71.2313,71.2499,92325.0
2015-10-20 13:30:00,76.28,76.28,76.16,76.21,46615.0,71.2593,71.2593,71.1472,71.1939,46615.0
2015-10-20 13:35:00,76.21,76.23,76.13,76.2,45971.0,71.1939,71.2126,71.1192,71.1845,45971.0
2015-10-20 13:40:00,76.21,76.3,76.14,76.17,45250.0,71.1939,71.278,71.1285,71.1565,45250.0
2015-10-20 13:45:00,76.17,76.2,76.12,76.16,50072.0,71.1565,71.1845,71.1098,71.1472,50072.0
2015-10-20 13:50:00,76.17,76.17,76.08,76.12,69148.0,71.1565,71.1565,71.0724,71.1098,69148.0
2015-10-20 13:55:00,76.13,76.17,76.09,76.11,61413.0,71.1192,71.1565,71.0818,71.1005,61413.0
2015-10-20 14:00:00,76.11,76.14,76.05,76.1,45329.0,71.1005,71.1285,71.0444,71.0911,45329.0
2015-10-20 14:05:00,76.1,76.15,76.06,76.15,58471.0,71.0911,71.1378,71.0538,71.1378,58471.0
2015-10-20 14:10:00,76.14,76.24,76.13,76.23,42293.0,71.1285,71.2219,71.1192,71.2126,42293.0
2015-10-20 14:15:00,76.23,76.25,76.18,76.25,47036.0,71.2126,71.2313,71.1659,71.2313,47036.0
2015-10-20 14:20:00,76.25,76.29,76.18,76.19,80335.0,71.2313,71.2686,71.1659,71.1752,80335.0
2015-10-20 14:25:00,76.2,76.31,76.16,76.31,70561.0,71.1845,71.2873,71.1472,71.2873,70561.0
2015-10-20 14:30:00,76.31,76.31,76.25,76.25,54919.0,71.2873,71.2873,71.2313,71.2313,54919.0
2015-10-20 14:35:00,76.26,76.28,76.22,76.23,47797.0,71.2406,71.2593,71.2032,71.2126,47797.0
2015-10-20 14:40:00,76.23,76.34,76.23,76.29,43715.0,71.2126,71.3153,71.2126,71.2686,43715.0
2015-10-20 14:45:00,76.28,76.29,76.23,76.24,71467.0,71.2593,71.2686,71.2126,71.2219,71467.0
2015-10-20 14:50:00,76.25,76.35,76.2,76.31,65357.0,71.2313,71.3247,71.1845,71.2873,65357.0
2015-10-20 14:55:00,76.31,76.34,76.25,76.32,54353.0,71.2873,71.3153,71.2313,71.2967,54353.0
2015-10-20 15:00:00,76.32,76.37,76.28,76.3,58077.0,71.2967,71.3434,71.2593,71.278,58077.0
2015-10-20 15:05:00,76.31,76.34,76.28,76.28,53077.0,71.2873,71.3153,71.2593,71.2593,53077.0
2015-10-20 15:10:00,76.28,76.37,76.27,76.33,91681.0,71.2593,71.3434,71.2499,71.306,91681.0
2015-10-20 15:15:00,76.33,76.35,76.24,76.27,148135.0,71.306,71.3247,71.2219,71.2499,148135.0
2015-10-20 15:20:00,76.28,76.33,76.26,76.28,63153.0,71.2593,71.306,71.2406,71.2593,63153.0
2015-10-20 15:25:00,76.29,76.34,76.26,76.26,96223.0,71.2686,71.3153,71.2406,71.2406,96223.0
2015-10-20 15:30:00,76.26,76.31,76.19,76.26,85693.0,71.2406,71.2873,71.1752,71.2406,85693.0
2015-10-20 15:35:00,76.26,76.31,76.25,76.26,87701.0,71.2406,71.2873,71.2313,71.2406,87701.0
2015-10-20 15:40:00,76.27,76.3,76.23,76.24,86175.0,71.2499,71.278,71.2126,71.2219,86175.0
2015-10-20 15:45:00,76.23,76.26,76.1,76.15,141671.0,71.2126,71.2406,71.0911,71.1378,141671.0
2015-10-20 15:50:00,76.16,76.26,76.15,76.26,123668.0,71.1472,71.2406,71.1378,71.2406,123668.0
2015-10-20 15:55:00,76.26,76.33,76.21,76.31,357347.0,71.2406,71.306,71.1939,71.2873,357347.0
2015-10-21 09:30:00,76.94,76.94,76.38,76.4,156114.0,71.8758,71.8758,71.3527,71.3714,156114.0
2015-10-21 09:35:00,76.42,76.55,76.38,76.46,42312.0,71.3901,71.5115,71.3527,71.4274,42312.0
2015-10-21 09:40:00,76.47,76.77,76.43,76.58,63918.0,71.4368,71.717,71.3994,71.5395,63918.0
2015-10-21 09:45:00,76.6,76.64,76.5,76.57,55633.0,71.5582,71.5956,71.4648,71.5302,55633.0
2015-10-21 09:50:00,76.55,76.6,76.41,76.49,64016.0,71.5115,71.5582,71.3807,71.4555,64016.0
2015-10-21 09:55:00,76.5,76.6,76.48,76.54,108832.0,71.4648,71.5582,71.4461,71.5022,108832.0
2015-10-21 10:00:00,76.52,76.52,76.32,76.42,140659.0,71.4835,71.4835,71.2967,71.3901,140659.0
2015-10-21 10:05:00,76.42,76.49,76.35,76.38,68515.0,71.3901,71.4555,71.3247,71.3527,68515.0
2015-10-21 10:10:00,76.39,76.43,76.37,76.42,139234.0,71.362,71.3994,71.3434,71.3901,139234.0
2015-10-21 10:15:00,76.42,76.47,76.38,76.4,102051.0,71.3901,71.4368,71.3527,71.3714,102051.0
2015-10-21 10:20:00,76.4,76.41,76.21,76.23,70392.0,71.3714,71.3807,71.1939,71.2126,70392.0
2015-10-21 10:25:00,76.22,76.23,76.11,76.15,105129.0,71.2032,71.2126,71.1005,71.1378,105129.0
2015-10-21 10:30:00,76.15,76.29,76.14,76.18,85160.0,71.1378,71.2686,71.1285,71.1659,85160.0
2015-10-21 10:35:00,76.18,76.42,76.16,76.39,113940.0,71.1659,71.3901,71.1472,71.362,113940.0
2015-10-21 10:40:00,76.39,76.5,76.36,76.37,185463.0,71.362,71.4648,71.334,71.3434,185463.0
2015-10-21 10:45:00,76.36,76.37,76.25,76.25,68201.0,71.334,71.3434,71.2313,71.2313,68201.0
2015-10-21 10:50:00,76.25,76.26,76.17,76.21,48724.0,71.2313,71.2406,71.1565,71.1939,48724.0
2015-10-21 10:55:00,76.22,76.34,76.21,76.3,56410.0,71.2032,71.3153,71.1939,71.278,56410.0
2015-10-21 11:00:00,76.3,76.36,76.24,76.34,75153.0,71.278,71.334,71.2219,71.3153,75153.0
2015-10-21 11:05:00,76.33,76.33,76.24,76.25,71267.0,71.306,71.306,71.2219,71.2313,71267.0
2015-10-21 11:10:00,76.24,76.26,76.19,76.22,194510.0,71.2219,71.2406,71.1752,71.2032,194510.0
2015-10-21 11:15:00,76.22,76.35,76.22,76.29,26326.0,71.2032,71.3247,71.2032,71.2686,26326.0
2015-10-21 11:20:00,76.29,76.41,76.22,76.4,36937.0,71.2686,71.3807,71.2032,71.3714,36937.0
2015-10-21 11:25:00,76.41,76.48,76.37,76.37,49412.0,71.3807,71.4461,71.3434,71.3434,49412.0
2015-10-21 11:30:00,76.38,76.43,76.32,76.39,90784.0,71.3527,71.3994,71.2967,71.362,90784.0
2015-10-21 11:35:00,76.39,76.62,76.38,76.53,109342.0,71.362,71.5769,71.3527,71.4928,109342.0
2015-10-21 11:40:00,76.53,76.54,76.46,76.53,50894.0,71.4928,71.5022,71.4274,71.4928,50894.0
2015-10-21 11:45:00,76.52,76.52,76.39,76.42,44258.0,71.4835,71.4835,71.362,71.3901,44258.0
2015-10-21 11:50:00,76.41,76.47,76.38,76.45,37645.0,71.3807,71.4368,71.3527,71.4181,37645.0
2015-10-21 11:55:00,76.44,76.44,76.35,76.37,46921.0,71.4088,71.4088,71.3247,71.3434,46921.0
2015-10-21 12:00:00,76.37,76.42,76.31,76.31,37709.0,71.3434,71.3901,71.2873,71.2873,37709.0
2015-10-21 12:05:00,76.31,76.34,76.26,76.3,35127.0,71.2873,71.3153,71.2406,71.278,35127.0
2015-10-21 12:10:00,76.31,76.32,76.25,76.31,33314.0,71.2873,71.2967,71.2313,71.2873,33314.0
2015-10-21 12:15:00,76.32,76.32,76.22,76.25,56195.0,71.2967,71.2967,71.2032,71.2313,56195.0
2015-10-21 12:20:00,76.24,76.3,76.23,76.28,44626.0,71.2219,71.278,71.2126,71.2593,44626.0
2015-10-21 12:25:00,76.28,76.32,76.23,76.32,45457.0,71.2593,71.2967,71.2126,71.2967,45457.0
2015-10-21 12:30:00,76.32,76.32,76.24,76.3,34807.0,71.2967,71.2967,71.2219,71.278,34807.0
2015-10-21 12:35:00,76.3,76.31,76.28,76.29,30273.0,71.278,71.2873,71.2593,71.2686,30273.0
2015-10-21 12:40:00,76.29,76.35,76.29,76.29,33786.0,71.2686,71.3247,71.2686,71.2686,33786.0
2015-10-21 12:45:00,76.3,76.3,76.22,76.24,49401.0,71.278,71.278,71.2032,71.2219,49401.0
2015-10-21 12:50:00,76.24,76.25,76.19,76.22,45896.0,71.2219,71.2313,71.1752,71.2032,45896.0
2015-10-21 12:55:00,76.23,76.24,76.02,76.02,51815.0,71.2126,71.2219,71.0164,71.0164,51815.0
2015-10-21 13:00:00,76.02,76.04,75.9,75.91,109492.0,71.0164,71.0351,70.9043,70.9136,109492.0
2015-10-21 13:05:00,75.9,75.94,75.83,75.93,58380.0,70.9043,70.9417,70.8389,70.9323,58380.0
2015-10-21 13:10:00,75.91,75.96,75.86,75.93,46352.0,70.9136,70.9603,70.8669,70.9323,46352.0
2015-10-21 13:15:00,75.93,75.94,75.65,75.66,92588.0,70.9323,70.9417,70.6708,70.6801,92588.0
2015-10-21 13:20:00,75.65,75.69,75.63,75.68,34176.0,70.6708,70.7081,70.6521,70.6988,34176.0
2015-10-21 13:25:00,75.67,75.69,75.56,75.6,69904.0,70.6894,70.7081,70.5867,70.624,69904.0
2015-10-21 13:30:00,75.6,75.67,75.55,75.56,99489.0,70.624,70.6894,70.5773,70.5867,99489.0
2015-10-21 13:35:00,75.56,75.57,75.46,75.47,99458.0,70.5867,70.596,70.4933,70.5026,99458.0
2015-10-21 13:40:00,75.46,75.57,75.43,75.49,111587.0,70.4933,70.596,70.4652,70.5213,111587.0
2015-10-21 13:45:00,75.49,75.54,75.47,75.48,38518.0,70.5213,70.568,70.5026,70.5119,38518.0
2015-10-21 13:50:00,75.47,75.51,75.41,75.48,54392.0,70.5026,70.54,70.4465,70.5119,54392.0
2015-10-21 13:55:00,75.49,75.59,75.4,75.4,57811.0,70.5213,70.6147,70.4372,70.4372,57811.0
2015-10-21 14:00:00,75.41,75.44,75.35,75.4,71245.0,70.4465,70.4746,70.3905,70.4372,71245.0
2015-10-21 14:05:00,75.39,75.48,75.33,75.44,65446.0,70.4279,70.5119,70.3718,70.4746,65446.0
2015-10-21 14:10:00,75.43,75.43,75.32,75.42,70692.0,70.4652,70.4652,70.3625,70.4559,70692.0
2015-10-21 14:15:00,75.42,75.43,75.34,75.41,53670.0,70.4559,70.4652,70.3812,70.4465,53670.0
2015-10-21 14:20:00,75.42,75.51,75.41,75.51,67873.0,70.4559,70.54,70.4465,70.54,67873.0
2015-10-21 14:25:00,75.51,75.73,75.51,75.64,101029.0,70.54,70.7455,70.54,70.6614,101029.0
2015-10-21 14:30:00,75.64,75.68,75.59,75.59,47303.0,70.6614,70.6988,70.6147,70.6147,47303.0
2015-10-21 14:35:00,75.59,75.94,75.59,75.87,83821.0,70.6147,70.9417,70.6147,70.8763,83821.0
2015-10-21 14:40:00,75.87,75.91,75.8,75.83,40594.0,70.8763,70.9136,70.8109,70.8389,40594.0
2015-10-21 14:45:00,75.83,75.91,75.79,75.91,71965.0,70.8389,70.9136,70.8015,70.9136,71965.0
2015-10-21 14:50:00,75.91,75.92,75.83,75.84,40808.0,70.9136,70.923,70.8389,70.8482,40808.0
2015-10-21 14:55:00,75.83,75.84,75.77,75.8,49158.0,70.8389,70.8482,70.7829,70.8109,49158.0
2015-10-21 15:00:00,75.81,75.85,75.76,75.77,51819.0,70.8202,70.8576,70.7735,70.7829,51819.0
2015-10-21 15:05:00,75.77,75.87,75.75,75.86,69582.0,70.7829,70.8763,70.7642,70.8669,69582.0
2015-10-21 15:10:00,75.85,75.85,75.65,75.68,69928.0,70.8576,70.8576,70.6708,70.6988,69928.0
2015-10-21 15:15:00,75.67,75.68,75.58,75.61,86108.0,70.6894,70.6988,70.6054,70.6334,86108.0
2015-10-21 15:20:00,75.6,75.69,75.57,75.59,68777.0,70.624,70.7081,70.596,70.6147,68777.0
2015-10-21 15:25:00,75.59,75.63,75.55,75.61,60747.0,70.6147,70.6521,70.5773,70.6334,60747.0
2015-10-21 15:30:00,75.6,75.61,75.55,75.61,65714.0,70.624,70.6334,70.5773,70.6334,65714.0
2015-10-21 15:35:00,75.61,75.63,75.53,75.58,85855.0,70.6334,70.6521,70.5586,70.6054,85855.0
2015-10-21 15:40:00,75.58,75.58,75.43,75.45,123056.0,70.6054,70.6054,70.4652,70.4839,123056.0
2015-10-21 15:45:00,75.44,75.55,75.41,75.52,162521.0,70.4746,70.5773,70.4465,70.5493,162521.0
2015-10-21 15:50:00,75.51,75.51,75.38,75.43,185091.0,70.54,70.54,70.4185,70.4652,185091.0
2015-10-21 15:55:00,75.42,75.46,75.31,75.45,399282.0,70.4559,70.4933,70.3531,70.4839,399282.0
2015-10-22 09:30:00,75.89,76.2,75.64,75.78,291091.0,70.895,71.1845,70.6614,70.7922,291091.0
2015-10-22 09:35:00,75.78,76.05,75.74,75.98,139068.0,70.7922,71.0444,70.7548,70.979,139068.0
2015-10-22 09:40:00,75.98,76.37,75.97,76.1,122627.0,70.979,71.3434,70.9697,71.0911,122627.0
2015-10-22 09:45:00,76.1,76.31,76.05,76.29,115724.0,71.0911,71.2873,71.0444,71.2686,115724.0
2015-10-22 09:50:00,76.3,76.52,76.29,76.49,169697.0,71.278,71.4835,71.2686,71.4555,169697.0
2015-10-22 09:55:00,76.51,76.52,76.38,76.49,118360.0,71.4741,71.4835,71.3527,71.4555,118360.0
2015-10-22 10:00:00,76.49,76.5,76.35,76.37,123627.0,71.4555,71.4648,71.3247,71.3434,123627.0
2015-10-22 10:05:00,76.37,76.52,76.34,76.49,164545.0,71.3434,71.4835,71.3153,71.4555,164545.0
2015-10-22 10:10:00,76.48,76.71,76.3,76.46,207406.0,71.4461,71.661,71.278,71.4274,207406.0
2015-10-22 10:15:00,76.46,76.66,76.42,76.45,99314.0,71.4274,71.6143,71.3901,71.4181,99314.0
2015-10-22 10:20:00,76.47,76.52,76.35,76.38,70120.0,71.4368,71.4835,71.3247,71.3527,70120.0
2015-10-22 10:25:00,76.37,76.37,76.1,76.17,82080.0,71.3434,71.3434,71.0911,71.1565,82080.0
2015-10-22 10:30:00,76.16,76.29,76.14,76.16,119975.0,71.1472,71.2686,71.1285,71.1472,119975.0
2015-10-22 10:35:00,76.17,76.39,76.16,76.36,61595.0,71.1565,71.362,71.1472,71.334,61595.0
2015-10-22 10:40:00,76.36,76.43,76.34,76.38,92325.0,71.334,71.3994,71.3153,71.3527,92325.0
2015-10-22 10:45:00,76.37,76.46,76.33,76.4,124875.0,71.3434,71.4274,71.306,71.3714,124875.0
2015-10-22 10:50:00,76.4,76.44,76.32,76.44,65841.0,71.3714,71.4088,71.2967,71.4088,65841.0
2015-10-22 10:55:00,76.45,76.7,76.45,76.69,98552.0,71.4181,71.6516,71.4181,71.6423,98552.0
2015-10-22 11:00:00,76.69,76.74,76.6,76.6,92445.0,71.6423,71.689,71.5582,71.5582,92445.0
2015-10-22 11:05:00,76.6,76.63,76.54,76.56,98330.0,71.5582,71.5862,71.5022,71.5209,98330.0
2015-10-22 11:10:00,76.56,76.63,76.52,76.52,82561.0,71.5209,71.5862,71.4835,71.4835,82561.0
2015-10-22 11:15:00,76.51,76.56,76.47,76.48,102198.0,71.4741,71.5209,71.4368,71.4461,102198.0
2015-10-22 11:20:00,76.47,76.56,76.41,76.51,98723.0,71.4368,71.5209,71.3807,71.4741,98723.0
2015-10-22 11:25:00,76.5,76.53,76.42,76.49,80430.0,71.4648,71.4928,71.3901,71.4555,80430.0
2015-10-22 11:30:00,76.49,76.5,76.35,76.41,72563.0,71.4555,71.4648,71.3247,71.3807,72563.0
2015-10-22 11:35:00,76.4,76.45,76.39,76.44,47850.0,71.3714,71.4181,71.362,71.4088,47850.0
2015-10-22 11:40:00,76.43,76.44,76.37,76.4,51766.0,71.3994,71.4088,71.3434,71.3714,51766.0
2015-10-22 11:45:00,76.4,76.51,76.4,76.48,88523.0,71.3714,71.4741,71.3714,71.4461,88523.0
2015-10-22 11:50:00,76.49,76.63,76.49,76.52,99862.0,71.4555,71.5862,71.4555,71.4835,99862.0
2015-10-22 11:55:00,76.52,76.54,76.44,76.45,51640.0,71.4835,71.5022,71.4088,71.4181,51640.0
2015-10-22 12:00:00,76.45,76.55,76.44,76.52,44367.0,71.4181,71.5115,71.4088,71.4835,44367.0
2015-10-22 12:05:00,76.53,76.55,76.48,76.52,54765.0,71.4928,71.5115,71.4461,71.4835,54765.0
2015-10-22 12:10:00,76.52,76.52,76.46,76.51,45129.0,71.4835,71.4835,71.4274,71.4741,45129.0
2015-10-22 12:15:00,76.5,76.53,76.48,76.52,70072.0,71.4648,71.4928,71.4461,71.4835,70072.0
2015-10-22 12:20:00,76.53,76.76,76.53,76.72,143957.0,71.4928,71.7077,71.4928,71.6703,143957.0
2015-10-22 12:25:00,76.71,76.8,76.71,76.76,88135.0,71.661,71.7451,71.661,71.7077,88135.0
2015-10-22 12:30:00,76.77,76.8,76.76,76.79,50209.0,71.717,71.7451,71.7077,71.7357,50209.0
2015-10-22 12:35:00,76.78,76.79,76.69,76.73,75208.0,71.7264,71.7357,71.6423,71.6797,75208.0
2015-10-22 12:40:00,76.74,76.81,76.73,76.74,57189.0,71.689,71.7544,71.6797,71.689,57189.0
2015-10-22 12:45:00,76.74,76.81,76.74,76.77,46917.0,71.689,71.7544,71.689,71.717,46917.0
2015-10-22 12:50:00,76.77,76.78,76.71,76.75,51900.0,71.717,71.7264,71.661,71.6983,51900.0
2015-10-22 12:55:00,76.76,76.76,76.7,76.74,49224.0,71.7077,71.7077,71.6516,71.689,49224.0
2015-10-22 13:00:00,76.75,76.77,76.71,76.77,127614.0,71.6983,71.717,71.661,71.717,127614.0
2015-10-22 13:05:00,76.78,76.85,76.74,76.77,98661.0,71.7264,71.7918,71.689,71.717,98661.0
2015-10-22 13:10:00,76.76,76.79,76.73,76.76,62406.0,71.7077,71.7357,71.6797,71.7077,62406.0
2015-10-22 13:15:00,76.76,76.77,76.68,76.71,56301.0,71.7077,71.717,71.633,71.661,56301.0
2015-10-22 13:20:00,76.73,76.8,76.7,76.78,62761.0,71.6797,71.7451,71.6516,71.7264,62761.0
2015-10-22 13:25:00,76.79,76.79,76.65,76.67,76947.0,71.7357,71.7357,71.6049,71.6236,76947.0
2015-10-22 13:30:00,76.67,76.72,76.64,76.68,45744.0,71.6236,71.6703,71.5956,71.633,45744.0
2015-10-22 13:35:00,76.69,76.74,76.68,76.7,34808.0,71.6423,71.689,71.633,71.6516,34808.0
2015-10-22 13:40:00,76.71,76.75,76.63,76.69,52382.0,71.661,71.6983,71.5862,71.6423,52382.0
2015-10-22 13:45:00,76.7,76.75,76.67,76.68,73404.0,71.6516,71.6983,71.6236,71.633,73404.0
2015-10-22 13:50:00,76.67,76.68,76.63,76.67,38629.0,71.6236,71.633,71.5862,71.6236,38629.0
2015-10-22 13:55:00,76.67,76.71,76.64,76.66,47159.0,71.6236,71.661,71.5956,71.6143,47159.0
2015-10-22 14:00:00,76.65,76.71,76.61,76.7,77644.0,71.6049,71.661,71.5676,71.6516,77644.0
2015-10-22 14:05:00,76.7,76.73,76.58,76.59,58252.0,71.6516,71.6797,71.5395,71.5489,58252.0
2015-10-22 14:10:00,76.59,76.6,76.5,76.55,81014.0,71.5489,71.5582,71.4648,71.5115,81014.0
2015-10-22 14:15:00,76.55,76.55,76.42,76.49,70347.0,71.5115,71.5115,71.3901,71.4555,70347.0
2015-10-22 14:20:00,76.49,76.54,76.44,76.47,98063.0,71.4555,71.5022,71.4088,71.4368,98063.0
2015-10-22 14:25:00,76.47,76.57,76.46,76.52,90847.0,71.4368,71.5302,71.4274,71.4835,90847.0
2015-10-22 14:30:00,76.52,76.53,76.4,76.42,66369.0,71.4835,71.4928,71.3714,71.3901,66369.0
2015-10-22 14:35:00,76.42,76.55,76.4,76.49,97137.0,71.3901,71.5115,71.3714,71.4555,97137.0
2015-10-22 14:40:00,76.49,76.53,76.41,76.44,84120.0,71.4555,71.4928,71.3807,71.4088,84120.0
2015-10-22 14:45:00,76.45,76.52,76.43,76.5,106090.0,71.4181,71.4835,71.3994,71.4648,106090.0
2015-10-22 14:50:00,76.49,76.62,76.45,76.62,114650.0,71.4555,71.5769,71.4181,71.5769,114650.0
2015-10-22 14:55:00,76.63,76.66,76.55,76.65,87130.0,71.5862,71.6143,71.5115,71.6049,87130.0
2015-10-22 15:00:00,76.64,76.67,76.57,76.63,70780.0,71.5956,71.6236,71.5302,71.5862,70780.0
2015-10-22 15:05:00,76.62,76.63,76.46,76.49,113184.0,71.5769,71.5862,71.4274,71.4555,113184.0
2015-10-22 15:10:00,76.49,76.5,76.41,76.45,90740.0,71.4555,71.4648,71.3807,71.4181,90740.0
2015-10-22 15:15:00,76.44,76.55,76.37,76.39,113314.0,71.4088,71.5115,71.3434,71.362,113314.0
2015-10-22 15:20:00,76.39,76.42,76.29,76.36,136157.0,71.362,71.3901,71.2686,71.334,136157.0
2015-10-22 15:25:00,76.36,76.55,76.35,76.48,137519.0,71.334,71.5115,71.3247,71.4461,137519.0
2015-10-22 15:30:00,76.49,76.52,76.39,76.4,103249.0,71.4555,71.4835,71.362,71.3714,103249.0
2015-10-22 15:35:00,76.4,76.43,76.32,76.41,138584.0,71.3714,71.3994,71.2967,71.3807,138584.0
2015-10-22 15:40:00,76.41,76.47,76.38,76.45,139835.0,71.3807,71.4368,71.3527,71.4181,139835.0
2015-10-22 15:45:00,76.46,76.57,76.41,76.46,164438.0,71.4274,71.5302,71.3807,71.4274,164438.0
2015-10-22 15:50:00,76.47,76.47,76.32,76.36,229572.0,71.4368,71.4368,71.2967,71.334,229572.0
2015-10-22 15:55:00,76.35,76.44,76.29,76.43,466246.0,71.3247,71.4088,71.2686,71.3994,466246.0
2015-10-23 09:30:00,77.46,77.63,76.69,76.73,337049.0,72.3616,72.5204,71.6423,71.6797,337049.0
2015-10-23 09:35:00,76.73,76.96,76.6,76.85,115018.0,71.6797,71.8945,71.5582,71.7918,115018.0
2015-10-23 09:40:00,76.81,76.97,76.78,76.97,74009.0,71.7544,71.9039,71.7264,71.9039,74009.0
2015-10-23 09:45:00,76.97,77.07,76.96,77.03,147639.0,71.9039,71.9973,71.8945,71.9599,147639.0
2015-10-23 09:50:00,77.03,77.21,77.01,77.19,141823.0,71.9599,72.1281,71.9412,72.1094,141823.0
2015-10-23 09:55:00,77.18,77.3,77.17,77.2,202105.0,72.1,72.2121,72.0907,72.1187,202105.0
2015-10-23 10:00:00,77.21,77.23,77.04,77.1,204845.0,72.1281,72.1468,71.9693,72.0253,204845.0
2015-10-23 10:05:00,77.1,77.16,77.01,77.16,121408.0,72.0253,72.0814,71.9412,72.0814,121408.0
2015-10-23 10:10:00,77.16,77.23,77.1,77.15,113619.0,72.0814,72.1468,72.0253,72.072,113619.0
2015-10-23 10:15:00,77.15,77.19,77.09,77.16,72771.0,72.072,72.1094,72.016,72.0814,72771.0
2015-10-23 10:20:00,77.17,77.28,77.11,77.2,92452.0,72.0907,72.1935,72.0347,72.1187,92452.0
2015-10-23 10:25:00,77.19,77.32,77.07,77.09,104232.0,72.1094,72.2308,71.9973,72.016,104232.0
2015-10-23 10:30:00,77.1,77.12,77.03,77.04,206285.0,72.0253,72.044,71.9599,71.9693,206285.0
2015-10-23 10:35:00,77.03,77.07,76.87,76.89,206503.0,71.9599,71.9973,71.8105,71.8291,206503.0
2015-10-23 10:40:00,76.89,76.96,75.18,75.58,943771.0,71.8291,71.8945,70.2317,70.6054,943771.0
2015-10-23 10:45:00,75.51,76.19,75.3,75.71,737829.0,70.54,71.1752,70.3438,70.7268,737829.0
2015-10-23 10:50:00,75.67,75.7,74.95,75.47,651062.0,70.6894,70.7175,70.0168,70.5026,651062.0
2015-10-23 10:55:00,75.47,75.8,75.15,75.57,452103.0,70.5026,70.8109,70.2037,70.596,452103.0
2015-10-23 11:00:00,75.61,76.13,75.55,76.13,351792.0,70.6334,71.1192,70.5773,71.1192,351792.0
2015-10-23 11:05:00,76.12,76.48,76.07,76.4,176703.0,71.1098,71.4461,71.0631,71.3714,176703.0
2015-10-23 11:10:00,76.4,76.53,76.36,76.42,210181.0,71.3714,71.4928,71.334,71.3901,210181.0
2015-10-23 11:15:00,76.41,76.51,76.25,76.26,173480.0,71.3807,71.4741,71.2313,71.2406,173480.0
2015-10-23 11:20:00,76.26,76.43,76.25,76.29,149123.0,71.2406,71.3994,71.2313,71.2686,149123.0
2015-10-23 11:25:00,76.28,76.36,76.2,76.25,185652.0,71.2593,71.334,71.1845,71.2313,185652.0
2015-10-23 11:30:00,76.25,76.28,76.14,76.21,145063.0,71.2313,71.2593,71.1285,71.1939,145063.0
2015-10-23 11:35:00,76.22,76.25,76.05,76.12,58045.0,71.2032,71.2313,71.0444,71.1098,58045.0
2015-10-23 11:40:00,76.12,76.13,75.95,76.13,126776.0,71.1098,71.1192,70.951,71.1192,126776.0
2015-10-23 11:45:00,76.11,76.31,76.07,76.3,64745.0,71.1005,71.2873,71.0631,71.278,64745.0
2015-10-23 11:50:00,76.29,76.29,76.16,76.19,69328.0,71.2686,71.2686,71.1472,71.1752,69328.0
2015-10-23 11:55:00,76.19,76.19,75.94,75.98,95234.0,71.1752,71.1752,70.9417,70.979,95234.0
2015-10-23 12:00:00,75.98,76.14,75.89,76.14,86873.0,70.979,71.1285,70.895,71.1285,86873.0
2015-10-23 12:05:00,76.15,76.33,76.06,76.32,48063.0,71.1378,71.306,71.0538,71.2967,48063.0
2015-10-23 12:10:00,76.31,76.35,76.2,76.29,44904.0,71.2873,71.3247,71.1845,71.2686,44904.0
2015-10-23 12:15:00,76.27,76.5,76.26,76.5,68088.0,71.2499,71.4648,71.2406,71.4648,68088.0
2015-10-23 12:20:00,76.5,76.63,76.5,76.58,51657.0,71.4648,71.5862,71.4648,71.5395,51657.0
2015-10-23 12:25:00,76.59,76.71,76.57,76.67,38353.0,71.5489,71.661,71.5302,71.6236,38353.0
2015-10-23 12:30:00,76.67,76.77,76.66,76.73,46697.0,71.6236,71.717,71.6143,71.6797,46697.0
2015-10-23 12:35:00,76.74,76.76,76.59,76.59,58146.0,71.689,71.7077,71.5489,71.5489,58146.0
2015-10-23 12:40:00,76.6,76.67,76.52,76.6,43680.0,71.5582,71.6236,71.4835,71.5582,43680.0
2015-10-23 12:45:00,76.6,76.67,76.49,76.67,52271.0,71.5582,71.6236,71.4555,71.6236,52271.0
2015-10-23 12:50:00,76.66,76.67,76.52,76.54,35640.0,71.6143,71.6236,71.4835,71.5022,35640.0
2015-10-23 12:55:00,76.53,76.64,76.53,76.62,33562.0,71.4928,71.5956,71.4928,71.5769,33562.0
2015-10-23 13:00:00,76.61,76.61,76.5,76.52,35245.0,71.5676,71.5676,71.4648,71.4835,35245.0
2015-10-23 13:05:00,76.53,76.57,76.46,76.56,27536.0,71.4928,71.5302,71.4274,71.5209,27536.0
2015-10-23 13:10:00,76.56,76.64,76.55,76.63,22110.0,71.5209,71.5956,71.5115,71.5862,22110.0
2015-10-23 13:15:00,76.64,76.7,76.64,76.68,35476.0,71.5956,71.6516,71.5956,71.633,35476.0
2015-10-23 13:20:00,76.68,76.74,76.6,76.73,30988.0,71.633,71.689,71.5582,71.6797,30988.0
2015-10-23 13:25:00,76.73,76.8,76.7,76.77,36612.0,71.6797,71.7451,71.6516,71.717,36612.0
2015-10-23 13:30:00,76.78,76.84,76.73,76.8,50679.0,71.7264,71.7824,71.6797,71.7451,50679.0
2015-10-23 13:35:00,76.81,76.88,76.8,76.87,64935.0,71.7544,71.8198,71.7451,71.8105,64935.0
2015-10-23 13:40:00,76.86,76.96,76.84,76.9,50107.0,71.8011,71.8945,71.7824,71.8385,50107.0
2015-10-23 13:45:00,76.89,76.97,76.87,76.94,33359.0,71.8291,71.9039,71.8105,71.8758,33359.0
2015-10-23 13:50:00,76.95,76.97,76.91,76.91,44271.0,71.8852,71.9039,71.8478,71.8478,44271.0
2015-10-23 13:55:00,76.9,76.93,76.86,76.91,35821.0,71.8385,71.8665,71.8011,71.8478,35821.0
2015-10-23 14:00:00,76.92,76.97,76.89,76.96,44388.0,71.8572,71.9039,71.8291,71.8945,44388.0
2015-10-23 14:05:00,76.96,76.99,76.95,76.98,46307.0,71.8945,71.9226,71.8852,71.9132,46307.0
2015-10-23 14:10:00,76.97,77.0,76.93,76.98,64725.0,71.9039,71.9319,71.8665,71.9132,64725.0
2015-10-23 14:15:00,76.99,77.1,76.94,77.03,83788.0,71.9226,72.0253,71.8758,71.9599,83788.0
2015-10-23 14:20:00,77.02,77.15,77.0,77.13,46661.0,71.9506,72.072,71.9319,72.0533,46661.0
2015-10-23 14:25:00,77.12,77.25,77.03,77.05,89372.0,72.044,72.1654,71.9599,71.9786,89372.0
2015-10-23 14:30:00,77.05,77.11,77.02,77.03,53018.0,71.9786,72.0347,71.9506,71.9599,53018.0
2015-10-23 14:35:00,77.04,77.12,77.04,77.11,43500.0,71.9693,72.044,71.9693,72.0347,43500.0
2015-10-23 14:40:00,77.12,77.16,77.04,77.09,42711.0,72.044,72.0814,71.9693,72.016,42711.0
2015-10-23 14:45:00,77.1,77.23,77.09,77.22,54951.0,72.0253,72.1468,72.016,72.1374,54951.0
2015-10-23 14:50:00,77.22,77.28,77.15,77.17,49583.0,72.1374,72.1935,72.072,72.0907,49583.0
2015-10-23 14:55:00,77.17,77.2,77.04,77.06,61239.0,72.0907,72.1187,71.9693,71.9879,61239.0
2015-10-23 15:00:00,77.07,77.24,77.06,77.23,121428.0,71.9973,72.1561,71.9879,72.1468,121428.0
2015-10-23 15:05:00,77.23,77.23,77.07,77.16,100748.0,72.1468,72.1468,71.9973,72.0814,100748.0
2015-10-23 15:10:00,77.15,77.25,77.11,77.12,71318.0,72.072,72.1654,72.0347,72.044,71318.0
2015-10-23 15:15:00,77.13,77.18,77.04,77.04,84602.0,72.0533,72.1,71.9693,71.9693,84602.0
2015-10-23 15:20:00,77.04,77.11,77.03,77.08,78533.0,71.9693,72.0347,71.9599,72.0066,78533.0
2015-10-23 15:25:00,77.08,77.09,76.97,77.04,92802.0,72.0066,72.016,71.9039,71.9693,92802.0
2015-10-23 15:30:00,77.03,77.1,77.02,77.08,95298.0,71.9599,72.0253,71.9506,72.0066,95298.0
2015-10-23 15:35:00,77.08,77.15,77.01,77.05,133011.0,72.0066,72.072,71.9412,71.9786,133011.0
2015-10-23 15:40:00,77.05,77.17,77.04,77.15,134126.0,71.9786,72.0907,71.9693,72.072,134126.0
2015-10-23 15:45:00,77.15,77.22,77.14,77.2,143562.0,72.072,72.1374,72.0627,72.1187,143562.0
2015-10-23 15:50:00,77.19,77.2,77.02,77.08,212301.0,72.1094,72.1187,71.9506,72.0066,212301.0
2015-10-23 15:55:00,77.08,77.1,76.95,77.07,394382.0,72.0066,72.0253,71.8852,71.9973,394382.0
2015-10-26 09:30:00,78.1,78.1,77.17,77.48,486617.0,72.9595,72.9595,72.0907,72.3803,486617.0
2015-10-26 09:35:00,77.48,77.77,77.45,77.76,183638.0,72.3803,72.6512,72.3523,72.6419,183638.0
2015-10-26 09:40:00,77.77,77.79,77.28,77.37,155385.0,72.6512,72.6699,72.1935,72.2775,155385.0
2015-10-26 09:45:00,77.37,77.53,77.22,77.29,147271.0,72.2775,72.427,72.1374,72.2028,147271.0
2015-10-26 09:50:00,77.27,77.55,77.09,77.45,92883.0,72.1841,72.4457,72.016,72.3523,92883.0
2015-10-26 09:55:00,77.47,77.65,77.43,77.57,126078.0,72.371,72.5391,72.3336,72.4644,126078.0
2015-10-26 10:00:00,77.59,77.66,77.38,77.41,82193.0,72.4831,72.5485,72.2869,72.3149,82193.0
2015-10-26 10:05:00,77.43,77.44,77.26,77.33,97062.0,72.3336,72.3429,72.1748,72.2402,97062.0
2015-10-26 10:10:00,77.33,77.43,77.21,77.24,78624.0,72.2402,72.3336,72.1281,72.1561,78624.0
2015-10-26 10:15:00,77.23,77.36,77.13,77.26,379080.0,72.1468,72.2682,72.0533,72.1748,379080.0
2015-10-26 10:20:00,77.25,77.39,77.25,77.32,58740.0,72.1654,72.2962,72.1654,72.2308,58740.0
2015-10-26 10:25:00,77.33,77.5,77.33,77.4,62085.0,72.2402,72.399,72.2402,72.3056,62085.0
2015-10-26 10:30:00,77.42,77.55,77.33,77.52,121621.0,72.3242,72.4457,72.2402,72.4177,121621.0
2015-10-26 10:35:00,77.52,77.66,77.5,77.66,107591.0,72.4177,72.5485,72.399,72.5485,107591.0
2015-10-26 10:40:00,77.67,77.83,77.66,77.83,103711.0,72.5578,72.7073,72.5485,72.7073,103711.0
2015-10-26 10:45:00,77.84,77.94,77.82,77.88,91299.0,72.7166,72.81,72.6979,72.754,91299.0
2015-10-26 10:50:00,77.89,77.89,77.69,77.77,65035.0,72.7633,72.7633,72.5765,72.6512,65035.0
2015-10-26 10:55:00,77.77,77.79,77.65,77.65,46343.0,72.6512,72.6699,72.5391,72.5391,46343.0
2015-10-26 11:00:00,77.66,77.72,77.57,77.72,59633.0,72.5485,72.6045,72.4644,72.6045,59633.0
2015-10-26 11:05:00,77.71,77.8,77.66,77.8,66863.0,72.5952,72.6792,72.5485,72.6792,66863.0
2015-10-26 11:10:00,77.8,77.91,77.67,77.7,56333.0,72.6792,72.782,72.5578,72.5858,56333.0
2015-10-26 11:15:00,77.69,77.7,77.58,77.6,43478.0,72.5765,72.5858,72.4737,72.4924,43478.0
2015-10-26 11:20:00,77.61,77.67,77.53,77.67,53406.0,72.5017,72.5578,72.427,72.5578,53406.0
2015-10-26 11:25:00,77.66,77.68,77.61,77.62,64252.0,72.5485,72.5671,72.5017,72.5111,64252.0
2015-10-26 11:30:00,77.62,77.74,77.61,77.73,34903.0,72.5111,72.6232,72.5017,72.6138,34903.0
2015-10-26 11:35:00,77.73,77.79,77.67,77.73,43818.0,72.6138,72.6699,72.5578,72.6138,43818.0
2015-10-26 11:40:00,77.73,77.81,77.7,77.8,47011.0,72.6138,72.6886,72.5858,72.6792,47011.0
2015-10-26 11:45:00,77.81,77.89,77.75,77.77,59345.0,72.6886,72.7633,72.6325,72.6512,59345.0
2015-10-26 11:50:00,77.78,77.81,77.73,77.75,38431.0,72.6606,72.6886,72.6138,72.6325,38431.0
2015-10-26 11:55:00,77.72,77.85,77.72,77.8,65178.0,72.6045,72.7259,72.6045,72.6792,65178.0
2015-10-26 12:00:00,77.8,77.9,77.7,77.71,61759.0,72.6792,72.7727,72.5858,72.5952,61759.0
2015-10-26 12:05:00,77.7,77.71,77.51,77.54,95790.0,72.5858,72.5952,72.4083,72.4364,95790.0
2015-10-26 12:10:00,77.55,77.62,77.51,77.59,31503.0,72.4457,72.5111,72.4083,72.4831,31503.0
2015-10-26 12:15:00,77.61,77.76,77.6,77.73,64199.0,72.5017,72.6419,72.4924,72.6138,64199.0
2015-10-26 12:20:00,77.74,77.79,77.67,77.76,56400.0,72.6232,72.6699,72.5578,72.6419,56400.0
2015-10-26 12:25:00,77.78,77.8,77.74,77.74,27057.0,72.6606,72.6792,72.6232,72.6232,27057.0
2015-10-26 12:30:00,77.75,77.76,77.68,77.72,30444.0,72.6325,72.6419,72.5671,72.6045,30444.0
2015-10-26 12:35:00,77.72,77.79,77.71,77.77,59944.0,72.6045,72.6699,72.5952,72.6512,59944.0
2015-10-26 12:40:00,77.75,77.83,77.71,77.83,45978.0,72.6325,72.7073,72.5952,72.7073,45978.0
2015-10-26 12:45:00,77.83,77.86,77.78,77.84,53870.0,72.7073,72.7353,72.6606,72.7166,53870.0
2015-10-26 12:50:00,77.83,77.88,77.83,77.87,37920.0,72.7073,72.754,72.7073,72.7446,37920.0
2015-10-26 12:55:00,77.87,77.88,77.75,77.83,65302.0,72.7446,72.754,72.6325,72.7073,65302.0
2015-10-26 13:00:00,77.84,77.84,77.67,77.69,39990.0,72.7166,72.7166,72.5578,72.5765,39990.0
2015-10-26 13:05:00,77.69,77.74,77.65,77.67,70380.0,72.5765,72.6232,72.5391,72.5578,70380.0
2015-10-26 13:10:00,77.66,77.68,77.61,77.67,41983.0,72.5485,72.5671,72.5017,72.5578,41983.0
2015-10-26 13:15:00,77.67,77.7,77.66,77.67,43761.0,72.5578,72.5858,72.5485,72.5578,43761.0
2015-10-26 13:20:00,77.67,77.76,77.67,77.76,43231.0,72.5578,72.6419,72.5578,72.6419,43231.0
2015-10-26 13:25:00,77.76,77.8,77.73,77.75,43657.0,72.6419,72.6792,72.6138,72.6325,43657.0
2015-10-26 13:30:00,77.75,77.79,77.71,77.79,44171.0,72.6325,72.6699,72.5952,72.6699,44171.0
2015-10-26 13:35:00,77.78,77.82,77.75,77.8,55988.0,72.6606,72.6979,72.6325,72.6792,55988.0
2015-10-26 13:40:00,77.8,77.86,77.79,77.85,53227.0,72.6792,72.7353,72.6699,72.7259,53227.0
2015-10-26 13:45:00,77.85,77.87,77.81,77.84,50604.0,72.7259,72.7446,72.6886,72.7166,50604.0
2015-10-26 13:50:00,77.83,77.95,77.83,77.92,73680.0,72.7073,72.8194,72.7073,72.7913,73680.0
2015-10-26 13:55:00,77.92,77.96,77.88,77.94,70080.0,72.7913,72.8287,72.754,72.81,70080.0
2015-10-26 14:00:00,77.94,78.02,77.94,78.01,110806.0,72.81,72.8848,72.81,72.8754,110806.0
2015-10-26 14:05:00,78.01,78.1,78.0,78.08,79570.0,72.8754,72.9595,72.8661,72.9408,79570.0
2015-10-26 14:10:00,78.07,78.1,78.05,78.08,75961.0,72.9315,72.9595,72.9128,72.9408,75961.0
2015-10-26 14:15:00,78.08,78.12,78.08,78.1,135407.0,72.9408,72.9782,72.9408,72.9595,135407.0
2015-10-26 14:20:00,78.11,78.12,78.06,78.1,74582.0,72.9688,72.9782,72.9221,72.9595,74582.0
2015-10-26 14:25:00,78.1,78.16,78.09,78.16,102975.0,72.9595,73.0155,72.9502,73.0155,102975.0
2015-10-26 14:30:00,78.16,78.23,78.14,78.23,89348.0,73.0155,73.0809,72.9969,73.0809,89348.0
2015-10-26 14:35:00,78.23,78.26,78.22,78.26,80520.0,73.0809,73.109,73.0716,73.109,80520.0
2015-10-26 14:40:00,78.26,78.26,78.18,78.22,90492.0,73.109,73.109,73.0342,73.0716,90492.0
2015-10-26 14:45:00,78.23,78.28,78.14,78.25,83693.0,73.0809,73.1276,72.9969,73.0996,83693.0
2015-10-26 14:50:00,78.24,78.27,78.22,78.25,70251.0,73.0903,73.1183,73.0716,73.0996,70251.0
2015-10-26 14:55:00,78.25,78.25,78.09,78.1,83424.0,73.0996,73.0996,72.9502,72.9595,83424.0
2015-10-26 15:00:00,78.1,78.1,77.96,78.03,130469.0,72.9595,72.9595,72.8287,72.8941,130469.0
2015-10-26 15:05:00,78.03,78.06,78.01,78.02,73341.0,72.8941,72.9221,72.8754,72.8848,73341.0
2015-10-26 15:10:00,78.02,78.05,78.0,78.05,98448.0,72.8848,72.9128,72.8661,72.9128,98448.0
2015-10-26 15:15:00,78.04,78.07,78.03,78.03,63031.0,72.9034,72.9315,72.8941,72.8941,63031.0
2015-10-26 15:20:00,78.03,78.1,78.02,78.09,79699.0,72.8941,72.9595,72.8848,72.9502,79699.0
2015-10-26 15:25:00,78.08,78.15,78.06,78.14,86229.0,72.9408,73.0062,72.9221,72.9969,86229.0
2015-10-26 15:30:00,78.14,78.16,78.11,78.11,71199.0,72.9969,73.0155,72.9688,72.9688,71199.0
2015-10-26 15:35:00,78.11,78.11,78.04,78.07,83498.0,72.9688,72.9688,72.9034,72.9315,83498.0
2015-10-26 15:40:00,78.06,78.21,78.05,78.21,129914.0,72.9221,73.0623,72.9128,73.0623,129914.0
2015-10-26 15:45:00,78.2,78.21,78.13,78.13,140135.0,73.0529,73.0623,72.9875,72.9875,140135.0
2015-10-26 15:50:00,78.14,78.19,78.11,78.17,127581.0,72.9969,73.0436,72.9688,73.0249,127581.0
2015-10-26 15:55:00,78.16,78.31,78.15,78.18,369447.0,73.0155,73.1557,73.0062,73.0342,369447.0
2015-10-27 09:30:00,78.03,78.18,77.97,78.05,227807.0,72.8941,73.0342,72.838,72.9128,227807.0
2015-10-27 09:35:00,78.05,78.09,77.75,77.86,116000.0,72.9128,72.9502,72.6325,72.7353,116000.0
2015-10-27 09:40:00,77.85,77.95,77.67,77.88,64167.0,72.7259,72.8194,72.5578,72.754,64167.0
2015-10-27 09:45:00,77.88,77.94,77.75,77.83,69226.0,72.754,72.81,72.6325,72.7073,69226.0
2015-10-27 09:50:00,77.84,77.95,77.83,77.85,45215.0,72.7166,72.8194,72.7073,72.7259,45215.0
2015-10-27 09:55:00,77.85,77.85,77.56,77.6,42422.0,72.7259,72.7259,72.455,72.4924,42422.0
2015-10-27 10:00:00,77.6,77.64,77.49,77.53,47209.0,72.4924,72.5298,72.3896,72.427,47209.0
2015-10-27 10:05:00,77.52,77.7,77.49,77.7,56309.0,72.4177,72.5858,72.3896,72.5858,56309.0
2015-10-27 10:10:00,77.7,77.7,77.51,77.51,43610.0,72.5858,72.5858,72.4083,72.4083,43610.0
2015-10-27 10:15:00,77.52,77.55,77.41,77.43,95034.0,72.4177,72.4457,72.3149,72.3336,95034.0
2015-10-27 10:20:00,77.41,77.5,77.37,77.49,87509.0,72.3149,72.399,72.2775,72.3896,87509.0
2015-10-27 10:25:00,77.47,77.5,77.38,77.49,58556.0,72.371,72.399,72.2869,72.3896,58556.0
2015-10-27 10:30:00,77.5,77.55,77.48,77.48,50214.0,72.399,72.4457,72.3803,72.3803,50214.0
2015-10-27 10:35:00,77.49,77.57,77.47,77.51,27778.0,72.3896,72.4644,72.371,72.4083,27778.0
2015-10-27 10:40:00,77.5,77.71,77.49,77.71,46454.0,72.399,72.5952,72.3896,72.5952,46454.0
2015-10-27 10:45:00,77.72,77.77,77.69,77.76,54895.0,72.6045,72.6512,72.5765,72.6419,54895.0
2015-10-27 10:50:00,77.77,77.82,77.71,77.72,38231.0,72.6512,72.6979,72.5952,72.6045,38231.0
2015-10-27 10:55:00,77.7,77.73,77.6,77.66,38245.0,72.5858,72.6138,72.4924,72.5485,38245.0
2015-10-27 11:00:00,77.66,78.05,77.64,78.01,83580.0,72.5485,72.9128,72.5298,72.8754,83580.0
2015-10-27 11:05:00,78.02,78.1,77.97,78.01,62810.0,72.8848,72.9595,72.838,72.8754,62810.0
2015-10-27 11:10:00,78.01,78.04,77.99,78.04,54008.0,72.8754,72.9034,72.8567,72.9034,54008.0
2015-10-27 11:15:00,78.04,78.04,77.91,77.91,55823.0,72.9034,72.9034,72.782,72.782,55823.0
2015-10-27 11:20:00,77.92,78.01,77.85,77.98,67979.0,72.7913,72.8754,72.7259,72.8474,67979.0
2015-10-27 11:25:00,77.99,78.09,77.93,77.96,45361.0,72.8567,72.9502,72.8007,72.8287,45361.0
2015-10-27 11:30:00,77.97,77.98,77.87,77.88,66904.0,72.838,72.8474,72.7446,72.754,66904.0
2015-10-27 11:35:00,77.88,77.93,77.85,77.92,71171.0,72.754,72.8007,72.7259,72.7913,71171.0
2015-10-27 11:40:00,77.92,77.93,77.77,77.8,66013.0,72.7913,72.8007,72.6512,72.6792,66013.0
2015-10-27 11:45:00,77.81,77.84,77.7,77.72,71104.0,72.6886,72.7166,72.5858,72.6045,71104.0
2015-10-27 11:50:00,77.72,77.73,77.57,77.58,57286.0,72.6045,72.6138,72.4644,72.4737,57286.0
2015-10-27 11:55:00,77.59,77.71,77.58,77.7,50261.0,72.4831,72.5952,72.4737,72.5858,50261.0
2015-10-27 12:00:00,77.71,77.71,77.66,77.67,44569.0,72.5952,72.5952,72.5485,72.5578,44569.0
2015-10-27 12:05:00,77.66,77.72,77.6,77.69,40054.0,72.5485,72.6045,72.4924,72.5765,40054.0
2015-10-27 12:10:00,77.7,77.72,77.65,77.66,34547.0,72.5858,72.6045,72.5391,72.5485,34547.0
2015-10-27 12:15:00,77.67,77.68,77.62,77.64,22084.0,72.5578,72.5671,72.5111,72.5298,22084.0
2015-10-27 12:20:00,77.65,77.71,77.63,77.7,35955.0,72.5391,72.5952,72.5204,72.5858,35955.0
2015-10-27 12:25:00,77.69,77.8,77.68,77.75,42113.0,72.5765,72.6792,72.5671,72.6325,42113.0
2015-10-27 12:30:00,77.74,77.77,77.69,77.73,38795.0,72.6232,72.6512,72.5765,72.6138,38795.0
2015-10-27 12:35:00,77.72,77.78,77.69,77.75,37116.0,72.6045,72.6606,72.5765,72.6325,37116.0
2015-10-27 12:40:00,77.74,77.83,77.69,77.8,64994.0,72.6232,72.7073,72.5765,72.6792,64994.0
2015-10-27 12:45:00,77.8,77.8,77.65,77.69,67814.0,72.6792,72.6792,72.5391,72.5765,67814.0
2015-10-27 12:50:00,77.68,77.69,77.6,77.61,46711.0,72.5671,72.5765,72.4924,72.5017,46711.0
2015-10-27 12:55:00,77.61,77.61,77.51,77.58,45412.0,72.5017,72.5017,72.4083,72.4737,45412.0
2015-10-27 13:00:00,77.57,77.57,77.49,77.52,58381.0,72.4644,72.4644,72.3896,72.4177,58381.0
2015-10-27 13:05:00,77.52,77.61,77.49,77.55,73756.0,72.4177,72.5017,72.3896,72.4457,73756.0
2015-10-27 13:10:00,77.55,77.58,77.44,77.44,65955.0,72.4457,72.4737,72.3429,72.3429,65955.0
2015-10-27 13:15:00,77.44,77.51,77.41,77.5,82476.0,72.3429,72.4083,72.3149,72.399,82476.0
2015-10-27 13:20:00,77.49,77.5,77.41,77.42,24717.0,72.3896,72.399,72.3149,72.3242,24717.0
2015-10-27 13:25:00,77.41,77.45,77.3,77.34,96686.0,72.3149,72.3523,72.2121,72.2495,96686.0
2015-10-27 13:30:00,77.34,77.35,77.26,77.3,81001.0,72.2495,72.2589,72.1748,72.2121,81001.0
2015-10-27 13:35:00,77.3,77.34,77.22,77.23,58243.0,72.2121,72.2495,72.1374,72.1468,58243.0
2015-10-27 13:40:00,77.23,77.23,77.13,77.19,74634.0,72.1468,72.1468,72.0533,72.1094,74634.0
2015-10-27 13:45:00,77.19,77.21,77.05,77.08,89739.0,72.1094,72.1281,71.9786,72.0066,89739.0
2015-10-27 13:50:00,77.09,77.13,77.06,77.08,51211.0,72.016,72.0533,71.9879,72.0066,51211.0
2015-10-27 13:55:00,77.09,77.24,77.07,77.21,37265.0,72.016,72.1561,71.9973,72.1281,37265.0
2015-10-27 14:00:00,77.2,77.39,77.19,77.33,65016.0,72.1187,72.2962,72.1094,72.2402,65016.0
2015-10-27 14:05:00,77.33,77.36,77.3,77.31,66912.0,72.2402,72.2682,72.2121,72.2215,66912.0
2015-10-27 14:10:00,77.3,77.32,77.2,77.2,53815.0,72.2121,72.2308,72.1187,72.1187,53815.0
2015-10-27 14:15:00,77.21,77.26,77.17,77.19,44106.0,72.1281,72.1748,72.0907,72.1094,44106.0
2015-10-27 14:20:00,77.18,77.29,77.16,77.27,44743.0,72.1,72.2028,72.0814,72.1841,44743.0
2015-10-27 14:25:00,77.26,77.31,77.23,77.23,46794.0,72.1748,72.2215,72.1468,72.1468,46794.0
2015-10-27 14:30:00,77.23,77.3,77.21,77.28,46753.0,72.1468,72.2121,72.1281,72.1935,46753.0
2015-10-27 14:35:00,77.28,77.41,77.27,77.33,39441.0,72.1935,72.3149,72.1841,72.2402,39441.0
2015-10-27 14:40:00,77.32,77.33,77.24,77.25,58962.0,72.2308,72.2402,72.1561,72.1654,58962.0
2015-10-27 14:45:00,77.25,77.37,77.24,77.37,87386.0,72.1654,72.2775,72.1561,72.2775,87386.0
2015-10-27 14:50:00,77.36,77.37,77.3,77.33,53298.0,72.2682,72.2775,72.2121,72.2402,53298.0
2015-10-27 14:55:00,77.34,77.37,77.3,77.34,45886.0,72.2495,72.2775,72.2121,72.2495,45886.0
2015-10-27 15:00:00,77.34,77.35,77.3,77.35,95300.0,72.2495,72.2589,72.2121,72.2589,95300.0
2015-10-27 15:05:00,77.34,77.44,77.34,77.43,71353.0,72.2495,72.3429,72.2495,72.3336,71353.0
2015-10-27 15:10:00,77.43,77.5,77.42,77.45,55666.0,72.3336,72.399,72.3242,72.3523,55666.0
2015-10-27 15:15:00,77.45,77.46,77.37,77.38,48418.0,72.3523,72.3616,72.2775,72.2869,48418.0
2015-10-27 15:20:00,77.39,77.59,77.38,77.54,82886.0,72.2962,72.4831,72.2869,72.4364,82886.0
2015-10-27 15:25:00,77.53,77.58,77.48,77.54,54720.0,72.427,72.4737,72.3803,72.4364,54720.0
2015-10-27 15:30:00,77.55,77.62,77.49,77.52,73849.0,72.4457,72.5111,72.3896,72.4177,73849.0
2015-10-27 15:35:00,77.53,77.54,77.44,77.46,78183.0,72.427,72.4364,72.3429,72.3616,78183.0
2015-10-27 15:40:00,77.46,77.53,77.46,77.51,53970.0,72.3616,72.427,72.3616,72.4083,53970.0
2015-10-27 15:45:00,77.51,77.54,77.43,77.54,95976.0,72.4083,72.4364,72.3336,72.4364,95976.0
2015-10-27 15:50:00,77.54,77.54,77.46,77.54,100137.0,72.4364,72.4364,72.3616,72.4364,100137.0
2015-10-27 15:55:00,77.54,77.55,77.48,77.54,275313.0,72.4364,72.4457,72.3803,72.4364,275313.0
2015-10-28 09:30:00,77.82,77.9,77.55,77.58,176575.0,72.6979,72.7727,72.4457,72.4737,176575.0
2015-10-28 09:35:00,77.61,77.68,77.44,77.44,77898.0,72.5017,72.5671,72.3429,72.3429,77898.0
2015-10-28 09:40:00,77.44,77.76,77.44,77.72,78737.0,72.3429,72.6419,72.3429,72.6045,78737.0
2015-10-28 09:45:00,77.73,77.83,77.65,77.8,61382.0,72.6138,72.7073,72.5391,72.6792,61382.0
2015-10-28 09:50:00,77.81,77.96,77.74,77.96,71684.0,72.6886,72.8287,72.6232,72.8287,71684.0
2015-10-28 09:55:00,77.97,78.16,77.93,78.14,81041.0,72.838,73.0155,72.8007,72.9969,81041.0
2015-10-28 10:00:00,78.16,78.17,77.84,77.85,78656.0,73.0155,73.0249,72.7166,72.7259,78656.0
2015-10-28 10:05:00,77.85,78.0,77.85,77.92,81893.0,72.7259,72.8661,72.7259,72.7913,81893.0
2015-10-28 10:10:00,77.91,78.0,77.88,77.96,61594.0,72.782,72.8661,72.754,72.8287,61594.0
2015-10-28 10:15:00,77.97,77.97,77.83,77.86,67336.0,72.838,72.838,72.7073,72.7353,67336.0
2015-10-28 10:20:00,77.85,77.9,77.77,77.8,75540.0,72.7259,72.7727,72.6512,72.6792,75540.0
2015-10-28 10:25:00,77.8,77.95,77.79,77.92,69815.0,72.6792,72.8194,72.6699,72.7913,69815.0
2015-10-28 10:30:00,77.92,78.0,77.88,77.93,59038.0,72.7913,72.8661,72.754,72.8007,59038.0
2015-10-28 10:35:00,77.94,78.02,77.92,78.0,59258.0,72.81,72.8848,72.7913,72.8661,59258.0
2015-10-28 10:40:00,78.0,78.09,77.99,78.04,48284.0,72.8661,72.9502,72.8567,72.9034,48284.0
2015-10-28 10:45:00,78.04,78.13,78.04,78.11,59955.0,72.9034,72.9875,72.9034,72.9688,59955.0
2015-10-28 10:50:00,78.12,78.24,78.1,78.2,71941.0,72.9782,73.0903,72.9595,73.0529,71941.0
2015-10-28 10:55:00,78.21,78.25,78.16,78.25,48923.0,73.0623,73.0996,73.0155,73.0996,48923.0
2015-10-28 11:00:00,78.26,78.36,78.24,78.35,79550.0,73.109,73.2024,73.0903,73.193,79550.0
2015-10-28 11:05:00,78.36,78.36,78.27,78.35,56540.0,73.2024,73.2024,73.1183,73.193,56540.0
2015-10-28 11:10:00,78.35,78.49,78.34,78.48,67144.0,73.193,73.3238,73.1837,73.3145,67144.0
2015-10-28 11:15:00,78.48,78.59,78.46,78.57,94377.0,73.3145,73.4172,73.2958,73.3986,94377.0
2015-10-28 11:20:00,78.55,78.55,78.28,78.33,121819.0,73.3799,73.3799,73.1276,73.1744,121819.0
2015-10-28 11:25:00,78.33,78.36,78.02,78.04,218606.0,73.1744,73.2024,72.8848,72.9034,218606.0
2015-10-28 11:30:00,78.04,78.15,78.02,78.11,93885.0,72.9034,73.0062,72.8848,72.9688,93885.0
2015-10-28 11:35:00,78.12,78.21,78.11,78.18,39281.0,72.9782,73.0623,72.9688,73.0342,39281.0
2015-10-28 11:40:00,78.18,78.19,78.07,78.09,62321.0,73.0342,73.0436,72.9315,72.9502,62321.0
2015-10-28 11:45:00,78.08,78.17,78.08,78.14,54025.0,72.9408,73.0249,72.9408,72.9969,54025.0
2015-10-28 11:50:00,78.14,78.31,78.13,78.3,150484.0,72.9969,73.1557,72.9875,73.1463,150484.0
2015-10-28 11:55:00,78.3,78.51,78.24,78.5,148361.0,73.1463,73.3425,73.0903,73.3332,148361.0
2015-10-28 12:00:00,78.47,78.5,78.31,78.31,52896.0,73.3051,73.3332,73.1557,73.1557,52896.0
2015-10-28 12:05:00,78.31,78.33,78.27,78.31,33194.0,73.1557,73.1744,73.1183,73.1557,33194.0
2015-10-28 12:10:00,78.32,78.42,78.31,78.39,51810.0,73.165,73.2584,73.1557,73.2304,51810.0
2015-10-28 12:15:00,78.41,78.45,78.37,78.41,40771.0,73.2491,73.2865,73.2117,73.2491,40771.0
2015-10-28 12:20:00,78.41,78.44,78.35,78.38,30378.0,73.2491,73.2771,73.193,73.2211,30378.0
2015-10-28 12:25:00,78.39,78.42,78.29,78.32,62991.0,73.2304,73.2584,73.137,73.165,62991.0
2015-10-28 12:30:00,78.31,78.31,78.18,78.18,49380.0,73.1557,73.1557,73.0342,73.0342,49380.0
2015-10-28 12:35:00,78.19,78.21,78.12,78.12,68528.0,73.0436,73.0623,72.9782,72.9782,68528.0
2015-10-28 12:40:00,78.13,78.21,78.13,78.15,60683.0,72.9875,73.0623,72.9875,73.0062,60683.0
2015-10-28 12:45:00,78.15,78.28,78.13,78.27,1553011.0,73.0062,73.1276,72.9875,73.1183,1553011.0
2015-10-28 12:50:00,78.27,78.31,78.21,78.22,47532.0,73.1183,73.1557,73.0623,73.0716,47532.0
2015-10-28 12:55:00,78.21,78.42,78.18,78.37,60717.0,73.0623,73.2584,73.0342,73.2117,60717.0
2015-10-28 13:00:00,78.36,78.38,78.29,78.32,36721.0,73.2024,73.2211,73.137,73.165,36721.0
2015-10-28 13:05:00,78.33,78.37,78.28,78.33,38484.0,73.1744,73.2117,73.1276,73.1744,38484.0
2015-10-28 13:10:00,78.34,78.37,78.29,78.33,38498.0,73.1837,73.2117,73.137,73.1744,38498.0
2015-10-28 13:15:00,78.34,78.47,78.33,78.44,50051.0,73.1837,73.3051,73.1744,73.2771,50051.0
2015-10-28 13:20:00,78.43,78.45,78.37,78.42,32577.0,73.2678,73.2865,73.2117,73.2584,32577.0
2015-10-28 13:25:00,78.42,78.47,78.39,78.41,73768.0,73.2584,73.3051,73.2304,73.2491,73768.0
2015-10-28 13:30:00,78.41,78.47,78.39,78.41,90799.0,73.2491,73.3051,73.2304,73.2491,90799.0
2015-10-28 13:35:00,78.41,78.51,78.39,78.5,55407.0,73.2491,73.3425,73.2304,73.3332,55407.0
2015-10-28 13:40:00,78.51,78.55,78.49,78.49,36715.0,73.3425,73.3799,73.3238,73.3238,36715.0
2015-10-28 13:45:00,78.5,78.55,78.47,78.49,49266.0,73.3332,73.3799,73.3051,73.3238,49266.0
2015-10-28 13:50:00,78.47,78.48,78.4,78.45,44762.0,73.3051,73.3145,73.2397,73.2865,44762.0
2015-10-28 13:55:00,78.44,78.56,78.42,78.54,56955.0,73.2771,73.3892,73.2584,73.3705,56955.0
2015-10-28 14:00:00,78.53,78.53,77.92,78.02,235859.0,73.3612,73.3612,72.7913,72.8848,235859.0
2015-10-28 14:05:00,78.03,78.2,77.93,78.2,91833.0,72.8941,73.0529,72.8007,73.0529,91833.0
2015-10-28 14:10:00,78.19,78.19,77.72,77.83,125347.0,73.0436,73.0436,72.6045,72.7073,125347.0
2015-10-28 14:15:00,77.83,77.9,77.71,77.85,49201.0,72.7073,72.7727,72.5952,72.7259,49201.0
2015-10-28 14:20:00,77.82,77.99,77.77,77.96,57982.0,72.6979,72.8567,72.6512,72.8287,57982.0
2015-10-28 14:25:00,77.94,78.1,77.93,78.01,37850.0,72.81,72.9595,72.8007,72.8754,37850.0
2015-10-28 14:30:00,77.99,78.01,77.66,77.68,91886.0,72.8567,72.8754,72.5485,72.5671,91886.0
2015-10-28 14:35:00,77.69,77.96,77.67,77.85,79059.0,72.5765,72.8287,72.5578,72.7259,79059.0
2015-10-28 14:40:00,77.86,77.95,77.81,77.81,40980.0,72.7353,72.8194,72.6886,72.6886,40980.0
2015-10-28 14:45:00,77.81,78.02,77.79,77.93,112842.0,72.6886,72.8848,72.6699,72.8007,112842.0
2015-10-28 14:50:00,77.95,78.12,77.87,78.1,198959.0,72.8194,72.9782,72.7446,72.9595,198959.0
2015-10-28 14:55:00,78.09,78.13,77.93,77.95,101787.0,72.9502,72.9875,72.8007,72.8194,101787.0
2015-10-28 15:00:00,77.95,78.07,77.83,78.07,127772.0,72.8194,72.9315,72.7073,72.9315,127772.0
2015-10-28 15:05:00,78.08,78.37,78.07,78.2,70513.0,72.9408,73.2117,72.9315,73.0529,70513.0
2015-10-28 15:10:00,78.2,78.27,78.18,78.26,47619.0,73.0529,73.1183,73.0342,73.109,47619.0
2015-10-28 15:15:00,78.27,78.31,78.22,78.27,50880.0,73.1183,73.1557,73.0716,73.1183,50880.0
2015-10-28 15:20:00,78.27,78.4,78.19,78.4,133961.0,73.1183,73.2397,73.0436,73.2397,133961.0
2015-10-28 15:25:00,78.38,78.51,78.38,78.46,75970.0,73.2211,73.3425,73.2211,73.2958,75970.0
2015-10-28 15:30:00,78.47,78.59,78.44,78.46,143413.0,73.3051,73.4172,73.2771,73.2958,143413.0
2015-10-28 15:35:00,78.45,78.66,78.44,78.65,141768.0,73.2865,73.4826,73.2771,73.4733,141768.0
2015-10-28 15:40:00,78.65,78.77,78.61,78.7,166309.0,73.4733,73.5854,73.4359,73.52,166309.0
2015-10-28 15:45:00,78.7,78.78,78.68,78.71,248117.0,73.52,73.5947,73.5013,73.5293,248117.0
2015-10-28 15:50:00,78.72,78.81,78.68,78.77,307284.0,73.5387,73.6228,73.5013,73.5854,307284.0
2015-10-28 15:55:00,78.78,78.89,78.75,78.86,533430.0,73.5947,73.6975,73.5667,73.6695,533430.0
2015-10-29 09:30:00,78.59,78.66,78.25,78.41,186251.0,73.4172,73.4826,73.0996,73.2491,186251.0
2015-10-29 09:35:00,78.41,78.45,78.3,78.44,91087.0,73.2491,73.2865,73.1463,73.2771,91087.0
2015-10-29 09:40:00,78.44,78.55,78.37,78.54,157631.0,73.2771,73.3799,73.2117,73.3705,157631.0
2015-10-29 09:45:00,78.52,78.59,78.38,78.48,150754.0,73.3518,73.4172,73.2211,73.3145,150754.0
2015-10-29 09:50:00,78.5,78.54,78.39,78.4,90411.0,73.3332,73.3705,73.2304,73.2397,90411.0
2015-10-29 09:55:00,78.4,78.45,78.35,78.4,67598.0,73.2397,73.2865,73.193,73.2397,67598.0
2015-10-29 10:00:00,78.39,78.45,78.34,78.43,76952.0,73.2304,73.2865,73.1837,73.2678,76952.0
2015-10-29 10:05:00,78.41,78.45,78.35,78.36,80492.0,73.2491,73.2865,73.193,73.2024,80492.0
2015-10-29 10:10:00,78.38,78.39,78.21,78.25,58175.0,73.2211,73.2304,73.0623,73.0996,58175.0
2015-10-29 10:15:00,78.25,78.25,78.13,78.13,50401.0,73.0996,73.0996,72.9875,72.9875,50401.0
2015-10-29 10:20:00,78.13,78.22,78.11,78.13,146107.0,72.9875,73.0716,72.9688,72.9875,146107.0
2015-10-29 10:25:00,78.13,78.17,78.04,78.06,69630.0,72.9875,73.0249,72.9034,72.9221,69630.0
2015-10-29 10:30:00,78.08,78.09,78.01,78.06,66225.0,72.9408,72.9502,72.8754,72.9221,66225.0
2015-10-29 10:35:00,78.06,78.14,77.94,77.95,102468.0,72.9221,72.9969,72.81,72.8194,102468.0
2015-10-29 10:40:00,77.95,78.13,77.93,78.13,114639.0,72.8194,72.9875,72.8007,72.9875,114639.0
2015-10-29 10:45:00,78.13,78.14,78.03,78.06,46507.0,72.9875,72.9969,72.8941,72.9221,46507.0
2015-10-29 10:50:00,78.06,78.15,78.05,78.13,55582.0,72.9221,73.0062,72.9128,72.9875,55582.0
2015-10-29 10:55:00,78.13,78.23,78.11,78.17,65777.0,72.9875,73.0809,72.9688,73.0249,65777.0
2015-10-29 11:00:00,78.17,78.3,78.12,78.27,90313.0,73.0249,73.1463,72.9782,73.1183,90313.0
2015-10-29 11:05:00,78.28,78.31,78.19,78.31,43670.0,73.1276,73.1557,73.0436,73.1557,43670.0
2015-10-29 11:10:00,78.29,78.32,78.25,78.25,31155.0,73.137,73.165,73.0996,73.0996,31155.0
2015-10-29 11:15:00,78.24,78.24,78.18,78.24,46896.0,73.0903,73.0903,73.0342,73.0903,46896.0
2015-10-29 11:20:00,78.23,78.24,78.18,78.2,39866.0,73.0809,73.0903,73.0342,73.0529,39866.0
2015-10-29 11:25:00,78.19,78.26,78.11,78.22,79029.0,73.0436,73.109,72.9688,73.0716,79029.0
2015-10-29 11:30:00,78.21,78.26,78.19,78.23,32620.0,73.0623,73.109,73.0436,73.0809,32620.0
2015-10-29 11:35:00,78.23,78.29,78.16,78.28,71844.0,73.0809,73.137,73.0155,73.1276,71844.0
2015-10-29 11:40:00,78.27,78.28,78.2,78.27,30290.0,73.1183,73.1276,73.0529,73.1183,30290.0
2015-10-29 11:45:00,78.27,78.28,78.18,78.19,32072.0,73.1183,73.1276,73.0342,73.0436,32072.0
2015-10-29 11:50:00,78.19,78.23,78.18,78.21,37175.0,73.0436,73.0809,73.0342,73.0623,37175.0
2015-10-29 11:55:00,78.21,78.36,78.21,78.33,52991.0,73.0623,73.2024,73.0623,73.1744,52991.0
2015-10-29 12:00:00,78.33,78.33,78.27,78.29,23978.0,73.1744,73.1744,73.1183,73.137,23978.0
2015-10-29 12:05:00,78.3,78.3,78.21,78.22,59875.0,73.1463,73.1463,73.0623,73.0716,59875.0
2015-10-29 12:10:00,78.22,78.23,78.15,78.19,39956.0,73.0716,73.0809,73.0062,73.0436,39956.0
2015-10-29 12:15:00,78.2,78.25,78.18,78.24,16083.0,73.0529,73.0996,73.0342,73.0903,16083.0
2015-10-29 12:20:00,78.26,78.31,78.24,78.3,22145.0,73.109,73.1557,73.0903,73.1463,22145.0
2015-10-29 12:25:00,78.29,78.35,78.28,78.31,51788.0,73.137,73.193,73.1276,73.1557,51788.0
2015-10-29 12:30:00,78.31,78.71,78.26,78.41,524667.0,73.1557,73.5293,73.109,73.2491,524667.0
2015-10-29 12:35:00,78.42,78.53,78.23,78.36,392441.0,73.2584,73.3612,73.0809,73.2024,392441.0
2015-10-29 12:40:00,78.35,78.46,78.25,78.36,60093.0,73.193,73.2958,73.0996,73.2024,60093.0
2015-10-29 12:45:00,78.36,78.48,78.35,78.48,58836.0,73.2024,73.3145,73.193,73.3145,58836.0
2015-10-29 12:50:00,78.48,78.49,78.31,78.38,42503.0,73.3145,73.3238,73.1557,73.2211,42503.0
2015-10-29 12:55:00,78.35,78.4,78.34,78.39,17838.0,73.193,73.2397,73.1837,73.2304,17838.0
2015-10-29 13:00:00,78.39,78.4,78.33,78.36,42056.0,73.2304,73.2397,73.1744,73.2024,42056.0
2015-10-29 13:05:00,78.35,78.4,78.27,78.35,54826.0,73.193,73.2397,73.1183,73.193,54826.0
2015-10-29 13:10:00,78.35,78.4,78.32,78.38,36190.0,73.193,73.2397,73.165,73.2211,36190.0
2015-10-29 13:15:00,78.37,78.45,78.37,78.42,41423.0,73.2117,73.2865,73.2117,73.2584,41423.0
2015-10-29 13:20:00,78.42,78.5,78.41,78.42,44661.0,73.2584,73.3332,73.2491,73.2584,44661.0
2015-10-29 13:25:00,78.42,78.45,78.37,78.4,36404.0,73.2584,73.2865,73.2117,73.2397,36404.0
2015-10-29 13:30:00,78.4,78.42,78.35,78.39,34050.0,73.2397,73.2584,73.193,73.2304,34050.0
2015-10-29 13:35:00,78.38,78.43,78.35,78.38,40873.0,73.2211,73.2678,73.193,73.2211,40873.0
2015-10-29 13:40:00,78.37,78.42,78.36,78.42,35858.0,73.2117,73.2584,73.2024,73.2584,35858.0
2015-10-29 13:45:00,78.42,78.43,78.39,78.4,30902.0,73.2584,73.2678,73.2304,73.2397,30902.0
2015-10-29 13:50:00,78.4,78.4,78.34,78.34,33400.0,73.2397,73.2397,73.1837,73.1837,33400.0
2015-10-29 13:55:00,78.34,78.42,78.32,78.36,123774.0,73.1837,73.2584,73.165,73.2024,123774.0
2015-10-29 14:00:00,78.36,78.38,78.29,78.34,63664.0,73.2024,73.2211,73.137,73.1837,63664.0
2015-10-29 14:05:00,78.34,78.38,78.33,78.33,32869.0,73.1837,73.2211,73.1744,73.1744,32869.0
2015-10-29 14:10:00,78.33,78.33,78.26,78.28,38733.0,73.1744,73.1744,73.109,73.1276,38733.0
2015-10-29 14:15:00,78.29,78.33,78.28,78.3,30771.0,73.137,73.1744,73.1276,73.1463,30771.0
2015-10-29 14:20:00,78.31,78.39,78.3,78.39,20303.0,73.1557,73.2304,73.1463,73.2304,20303.0
2015-10-29 14:25:00,78.39,78.43,78.39,78.41,33427.0,73.2304,73.2678,73.2304,73.2491,33427.0
2015-10-29 14:30:00,78.41,78.41,78.35,78.36,19769.0,73.2491,73.2491,73.193,73.2024,19769.0
2015-10-29 14:35:00,78.35,78.36,78.28,78.3,24697.0,73.193,73.2024,73.1276,73.1463,24697.0
2015-10-29 14:40:00,78.29,78.45,78.29,78.45,59474.0,73.137,73.2865,73.137,73.2865,59474.0
2015-10-29 14:45:00,78.45,78.52,78.44,78.45,69705.0,73.2865,73.3518,73.2771,73.2865,69705.0
2015-10-29 14:50:00,78.46,78.52,78.45,78.46,56775.0,73.2958,73.3518,73.2865,73.2958,56775.0
2015-10-29 14:55:00,78.46,78.5,78.45,78.48,87526.0,73.2958,73.3332,73.2865,73.3145,87526.0
2015-10-29 15:00:00,78.48,78.51,78.45,78.45,67371.0,73.3145,73.3425,73.2865,73.2865,67371.0
2015-10-29 15:05:00,78.47,78.47,78.41,78.43,47135.0,73.3051,73.3051,73.2491,73.2678,47135.0
2015-10-29 15:10:00,78.43,78.47,78.41,78.45,71983.0,73.2678,73.3051,73.2491,73.2865,71983.0
2015-10-29 15:15:00,78.46,78.5,78.43,78.47,56587.0,73.2958,73.3332,73.2678,73.3051,56587.0
2015-10-29 15:20:00,78.48,78.5,78.46,78.49,53379.0,73.3145,73.3332,73.2958,73.3238,53379.0
2015-10-29 15:25:00,78.49,78.5,78.45,78.49,65194.0,73.3238,73.3332,73.2865,73.3238,65194.0
2015-10-29 15:30:00,78.49,78.5,78.46,78.46,61676.0,73.3238,73.3332,73.2958,73.2958,61676.0
2015-10-29 15:35:00,78.47,78.58,78.44,78.58,60722.0,73.3051,73.4079,73.2771,73.4079,60722.0
2015-10-29 15:40:00,78.58,78.64,78.54,78.64,106841.0,73.4079,73.4639,73.3705,73.4639,106841.0
2015-10-29 15:45:00,78.64,78.65,78.48,78.52,111448.0,73.4639,73.4733,73.3145,73.3518,111448.0
2015-10-29 15:50:00,78.52,78.52,78.39,78.41,143529.0,73.3518,73.3518,73.2304,73.2491,143529.0
2015-10-29 15:55:00,78.41,78.54,78.4,78.51,282703.0,73.2491,73.3705,73.2397,73.3425,282703.0
2015-10-30 09:30:00,78.72,78.81,78.35,78.47,211829.0,73.5387,73.6228,73.193,73.3051,211829.0
2015-10-30 09:35:00,78.48,78.59,78.47,78.49,114575.0,73.3145,73.4172,73.3051,73.3238,114575.0
2015-10-30 09:40:00,78.5,78.51,78.26,78.37,109815.0,73.3332,73.3425,73.109,73.2117,109815.0
2015-10-30 09:45:00,78.38,78.49,78.1,78.12,176838.0,73.2211,73.3238,72.9595,72.9782,176838.0
2015-10-30 09:50:00,78.12,78.15,77.97,78.1,254690.0,72.9782,73.0062,72.838,72.9595,254690.0
2015-10-30 09:55:00,78.09,78.14,77.98,78.03,112671.0,72.9502,72.9969,72.8474,72.8941,112671.0
2015-10-30 10:00:00,78.03,78.16,78.02,78.12,87929.0,72.8941,73.0155,72.8848,72.9782,87929.0
2015-10-30 10:05:00,78.12,78.14,78.02,78.04,70936.0,72.9782,72.9969,72.8848,72.9034,70936.0
2015-10-30 10:10:00,78.04,78.12,77.86,77.97,134104.0,72.9034,72.9782,72.7353,72.838,134104.0
2015-10-30 10:15:00,77.95,78.13,77.94,78.04,98443.0,72.8194,72.9875,72.81,72.9034,98443.0
2015-10-30 10:20:00,78.04,78.14,78.03,78.07,80265.0,72.9034,72.9969,72.8941,72.9315,80265.0
2015-10-30 10:25:00,78.07,78.09,78.02,78.06,59119.0,72.9315,72.9502,72.8848,72.9221,59119.0
2015-10-30 10:30:00,78.05,78.14,78.04,78.14,52738.0,72.9128,72.9969,72.9034,72.9969,52738.0
2015-10-30 10:35:00,78.14,78.22,78.12,78.18,76093.0,72.9969,73.0716,72.9782,73.0342,76093.0
2015-10-30 10:40:00,78.18,78.21,78.13,78.21,51733.0,73.0342,73.0623,72.9875,73.0623,51733.0
2015-10-30 10:45:00,78.2,78.23,78.12,78.13,54285.0,73.0529,73.0809,72.9782,72.9875,54285.0
2015-10-30 10:50:00,78.13,78.25,78.08,78.2,57399.0,72.9875,73.0996,72.9408,73.0529,57399.0
2015-10-30 10:55:00,78.2,78.22,78.08,78.11,106947.0,73.0529,73.0716,72.9408,72.9688,106947.0
2015-10-30 11:00:00,78.11,78.14,78.01,78.04,93476.0,72.9688,72.9969,72.8754,72.9034,93476.0
2015-10-30 11:05:00,78.04,78.1,77.98,77.99,167307.0,72.9034,72.9595,72.8474,72.8567,167307.0
2015-10-30 11:10:00,77.99,78.1,77.98,78.09,110305.0,72.8567,72.9595,72.8474,72.9502,110305.0
2015-10-30 11:15:00,78.09,78.14,78.06,78.06,58255.0,72.9502,72.9969,72.9221,72.9221,58255.0
2015-10-30 11:20:00,78.06,78.06,78.0,78.03,60786.0,72.9221,72.9221,72.8661,72.8941,60786.0
2015-10-30 11:25:00,78.04,78.19,78.01,78.15,56537.0,72.9034,73.0436,72.8754,73.0062,56537.0
2015-10-30 11:30:00,78.15,78.2,78.15,78.19,52585.0,73.0062,73.0529,73.0062,73.0436,52585.0
2015-10-30 11:35:00,78.19,78.19,78.12,78.13,64439.0,73.0436,73.0436,72.9782,72.9875,64439.0
2015-10-30 11:40:00,78.12,78.13,78.03,78.04,71529.0,72.9782,72.9875,72.8941,72.9034,71529.0
2015-10-30 11:45:00,78.05,78.05,77.96,77.97,77566.0,72.9128,72.9128,72.8287,72.838,77566.0
2015-10-30 11:50:00,77.96,78.08,77.95,77.97,86062.0,72.8287,72.9408,72.8194,72.838,86062.0
2015-10-30 11:55:00,77.98,78.01,77.94,77.95,93253.0,72.8474,72.8754,72.81,72.8194,93253.0
2015-10-30 12:00:00,77.95,77.99,77.94,77.96,63600.0,72.8194,72.8567,72.81,72.8287,63600.0
2015-10-30 12:05:00,77.97,77.97,77.85,77.89,88342.0,72.838,72.838,72.7259,72.7633,88342.0
2015-10-30 12:10:00,77.89,77.91,77.83,77.84,105858.0,72.7633,72.782,72.7073,72.7166,105858.0
2015-10-30 12:15:00,77.84,77.92,77.83,77.85,75704.0,72.7166,72.7913,72.7073,72.7259,75704.0
2015-10-30 12:20:00,77.86,77.99,77.84,77.98,74669.0,72.7353,72.8567,72.7166,72.8474,74669.0
2015-10-30 12:25:00,77.97,78.0,77.9,77.94,109818.0,72.838,72.8661,72.7727,72.81,109818.0
2015-10-30 12:30:00,77.93,78.0,77.93,78.0,97864.0,72.8007,72.8661,72.8007,72.8661,97864.0
2015-10-30 12:35:00,78.0,78.03,77.98,78.03,72456.0,72.8661,72.8941,72.8474,72.8941,72456.0
2015-10-30 12:40:00,78.04,78.1,77.99,78.0,101489.0,72.9034,72.9595,72.8567,72.8661,101489.0
2015-10-30 12:45:00,78.01,78.01,77.94,77.95,77723.0,72.8754,72.8754,72.81,72.8194,77723.0
2015-10-30 12:50:00,77.96,78.06,77.95,78.03,92490.0,72.8287,72.9221,72.8194,72.8941,92490.0
2015-10-30 12:55:00,78.04,78.19,78.03,78.18,89015.0,72.9034,73.0436,72.8941,73.0342,89015.0
2015-10-30 13:00:00,78.17,78.21,78.03,78.04,118899.0,73.0249,73.0623,72.8941,72.9034,118899.0
2015-10-30 13:05:00,78.04,78.05,77.99,78.01,129404.0,72.9034,72.9128,72.8567,72.8754,129404.0
2015-10-30 13:10:00,78.0,78.01,77.94,77.97,70273.0,72.8661,72.8754,72.81,72.838,70273.0
2015-10-30 13:15:00,77.97,78.02,77.96,77.97,75033.0,72.838,72.8848,72.8287,72.838,75033.0
2015-10-30 13:20:00,77.96,78.01,77.96,77.97,50137.0,72.8287,72.8754,72.8287,72.838,50137.0
2015-10-30 13:25:00,77.98,78.02,77.97,78.01,50420.0,72.8474,72.8848,72.838,72.8754,50420.0
2015-10-30 13:30:00,78.01,78.06,78.0,78.01,68502.0,72.8754,72.9221,72.8661,72.8754,68502.0
2015-10-30 13:35:00,78.01,78.05,77.99,78.04,85890.0,72.8754,72.9128,72.8567,72.9034,85890.0
2015-10-30 13:40:00,78.04,78.08,78.03,78.07,71216.0,72.9034,72.9408,72.8941,72.9315,71216.0
2015-10-30 13:45:00,78.07,78.26,78.06,78.25,125947.0,72.9315,73.109,72.9221,73.0996,125947.0
2015-10-30 13:50:00,78.25,78.29,78.23,78.28,82706.0,73.0996,73.137,73.0809,73.1276,82706.0
2015-10-30 13:55:00,78.28,78.29,78.16,78.17,72025.0,73.1276,73.137,73.0155,73.0249,72025.0
2015-10-30 14:00:00,78.16,78.25,78.1,78.22,85564.0,73.0155,73.0996,72.9595,73.0716,85564.0
2015-10-30 14:05:00,78.22,78.23,78.07,78.07,61728.0,73.0716,73.0809,72.9315,72.9315,61728.0
2015-10-30 14:10:00,78.07,78.12,78.05,78.1,69664.0,72.9315,72.9782,72.9128,72.9595,69664.0
2015-10-30 14:15:00,78.11,78.12,78.08,78.1,59931.0,72.9688,72.9782,72.9408,72.9595,59931.0
2015-10-30 14:20:00,78.09,78.09,77.96,77.97,106245.0,72.9502,72.9502,72.8287,72.838,106245.0
2015-10-30 14:25:00,77.97,77.98,77.88,77.89,109256.0,72.838,72.8474,72.754,72.7633,109256.0
2015-10-30 14:30:00,77.88,77.99,77.87,77.94,78027.0,72.754,72.8567,72.7446,72.81,78027.0
2015-10-30 14:35:00,77.93,77.95,77.87,77.92,103345.0,72.8007,72.8194,72.7446,72.7913,103345.0
2015-10-30 14:40:00,77.92,77.98,77.91,77.97,72547.0,72.7913,72.8474,72.782,72.838,72547.0
2015-10-30 14:45:00,77.98,77.98,77.86,77.89,113031.0,72.8474,72.8474,72.7353,72.7633,113031.0
2015-10-30 14:50:00,77.89,77.93,77.85,77.9,109559.0,72.7633,72.8007,72.7259,72.7727,109559.0
2015-10-30 14:55:00,77.89,77.9,77.78,77.79,109715.0,72.7633,72.7727,72.6606,72.6699,109715.0
2015-10-30 15:00:00,77.79,77.82,77.77,77.8,124826.0,72.6699,72.6979,72.6512,72.6792,124826.0
2015-10-30 15:05:00,77.8,77.83,77.7,77.8,101777.0,72.6792,72.7073,72.5858,72.6792,101777.0
2015-10-30 15:10:00,77.81,77.9,77.78,77.82,120713.0,72.6886,72.7727,72.6606,72.6979,120713.0
2015-10-30 15:15:00,77.82,77.86,77.76,77.78,198509.0,72.6979,72.7353,72.6419,72.6606,198509.0
2015-10-30 15:20:00,77.78,77.8,77.72,77.73,139072.0,72.6606,72.6792,72.6045,72.6138,139072.0
2015-10-30 15:25:00,77.73,77.73,77.56,77.61,199922.0,72.6138,72.6138,72.455,72.5017,199922.0
2015-10-30 15:30:00,77.61,77.75,77.6,77.68,172778.0,72.5017,72.6325,72.4924,72.5671,172778.0
2015-10-30 15:35:00,77.68,77.75,77.64,77.68,218955.0,72.5671,72.6325,72.5298,72.5671,218955.0
2015-10-30 15:40:00,77.67,77.77,77.6,77.61,181383.0,72.5578,72.6512,72.4924,72.5017,181383.0
2015-10-30 15:45:00,77.61,77.94,77.61,77.88,324805.0,72.5017,72.81,72.5017,72.754,324805.0
2015-10-30 15:50:00,77.88,77.9,77.69,77.87,422236.0,72.754,72.7727,72.5765,72.7446,422236.0
2015-10-30 15:55:00,77.86,77.87,77.59,77.6,687469.0,72.7353,72.7446,72.4831,72.4924,687469.0
2015-11-02 09:30:00,75.19,76.21,75.05,75.37,1908534.0,70.241,71.1939,70.1102,70.4092,1908534.0
2015-11-02 09:35:00,75.37,75.42,74.61,74.61,1263049.0,70.4092,70.4559,69.6992,69.6992,1263049.0
2015-11-02 09:40:00,74.61,75.19,74.53,75.0,983872.0,69.6992,70.241,69.6245,70.0635,983872.0
2015-11-02 09:45:00,75.01,75.49,74.82,74.83,653759.0,70.0729,70.5213,69.8954,69.9047,653759.0
2015-11-02 09:50:00,74.82,75.08,74.76,75.0,390367.0,69.8954,70.1383,69.8393,70.0635,390367.0
2015-11-02 09:55:00,75.0,75.29,74.97,75.22,634629.0,70.0635,70.3344,70.0355,70.2691,634629.0
2015-11-02 10:00:00,75.21,75.23,75.02,75.11,441024.0,70.2597,70.2784,70.0822,70.1663,441024.0
2015-11-02 10:05:00,75.12,75.5,75.09,75.41,512239.0,70.1756,70.5306,70.1476,70.4465,512239.0
2015-11-02 10:10:00,75.4,75.68,75.38,75.47,781422.0,70.4372,70.6988,70.4185,70.5026,781422.0
2015-11-02 10:15:00,75.47,75.52,75.41,75.5,435869.0,70.5026,70.5493,70.4465,70.5306,435869.0
2015-11-02 10:20:00,75.5,75.57,75.25,75.48,517489.0,70.5306,70.596,70.2971,70.5119,517489.0
2015-11-02 10:25:00,75.49,75.52,75.41,75.48,299937.0,70.5213,70.5493,70.4465,70.5119,299937.0
2015-11-02 10:30:00,75.49,75.54,75.34,75.53,320471.0,70.5213,70.568,70.3812,70.5586,320471.0
2015-11-02 10:35:00,75.53,75.75,75.53,75.72,385804.0,70.5586,70.7642,70.5586,70.7361,385804.0
2015-11-02 10:40:00,75.71,75.76,75.5,75.56,290105.0,70.7268,70.7735,70.5306,70.5867,290105.0
2015-11-02 10:45:00,75.56,75.76,75.55,75.75,242541.0,70.5867,70.7735,70.5773,70.7642,242541.0
2015-11-02 10:50:00,75.74,75.8,75.5,75.52,283582.0,70.7548,70.8109,70.5306,70.5493,283582.0
2015-11-02 10:55:00,75.52,75.55,75.19,75.19,332916.0,70.5493,70.5773,70.241,70.241,332916.0
2015-11-02 11:00:00,75.19,75.28,75.0,75.26,409506.0,70.241,70.3251,70.0635,70.3064,409506.0
2015-11-02 11:05:00,75.26,75.52,75.26,75.35,322006.0,70.3064,70.5493,70.3064,70.3905,322006.0
2015-11-02 11:10:00,75.34,75.51,75.3,75.46,257929.0,70.3812,70.54,70.3438,70.4933,257929.0
2015-11-02 11:15:00,75.47,75.5,75.4,75.46,214569.0,70.5026,70.5306,70.4372,70.4933,214569.0
2015-11-02 11:20:00,75.46,75.46,75.31,75.35,176830.0,70.4933,70.4933,70.3531,70.3905,176830.0
2015-11-02 11:25:00,75.35,75.66,75.35,75.46,234690.0,70.3905,70.6801,70.3905,70.4933,234690.0
2015-11-02 11:30:00,75.46,75.47,75.25,75.26,173822.0,70.4933,70.5026,70.2971,70.3064,173822.0
2015-11-02 11:35:00,75.26,75.26,75.08,75.17,291130.0,70.3064,70.3064,70.1383,70.2223,291130.0
2015-11-02 11:40:00,75.17,75.21,75.05,75.07,225788.0,70.2223,70.2597,70.1102,70.1289,225788.0
2015-11-02 11:45:00,75.07,75.24,75.01,75.14,223194.0,70.1289,70.2877,70.0729,70.1943,223194.0
2015-11-02 11:50:00,75.15,75.31,75.11,75.28,211722.0,70.2037,70.3531,70.1663,70.3251,211722.0
2015-11-02 11:55:00,75.29,75.38,75.25,75.28,138430.0,70.3344,70.4185,70.2971,70.3251,138430.0
2015-11-02 12:00:00,75.28,75.32,75.15,75.15,170184.0,70.3251,70.3625,70.2037,70.2037,170184.0
2015-11-02 12:05:00,75.16,75.17,75.04,75.05,144867.0,70.213,70.2223,70.1009,70.1102,144867.0
2015-11-02 12:10:00,75.05,75.18,74.97,75.09,400922.0,70.1102,70.2317,70.0355,70.1476,400922.0
2015-11-02 12:15:00,75.11,75.25,75.08,75.09,173853.0,70.1663,70.2971,70.1383,70.1476,173853.0
2015-11-02 12:20:00,75.09,75.14,75.01,75.1,129852.0,70.1476,70.1943,70.0729,70.157,129852.0
2015-11-02 12:25:00,75.11,75.22,75.1,75.22,99569.0,70.1663,70.2691,70.157,70.2691,99569.0
2015-11-02 12:30:00,75.22,75.25,75.07,75.1,131484.0,70.2691,70.2971,70.1289,70.157,131484.0
2015-11-02 12:35:00,75.1,75.11,75.03,75.06,162278.0,70.157,70.1663,70.0916,70.1196,162278.0
2015-11-02 12:40:00,75.07,75.15,75.06,75.1,150902.0,70.1289,70.2037,70.1196,70.157,150902.0
2015-11-02 12:45:00,75.1,75.13,75.02,75.04,193184.0,70.157,70.185,70.0822,70.1009,193184.0
2015-11-02 12:50:00,75.03,75.09,75.01,75.03,164688.0,70.0916,70.1476,70.0729,70.0916,164688.0
2015-11-02 12:55:00,75.03,75.03,74.99,75.01,252873.0,70.0916,70.0916,70.0542,70.0729,252873.0
2015-11-02 13:00:00,75.01,75.03,74.94,74.98,232066.0,70.0729,70.0916,70.0075,70.0448,232066.0
2015-11-02 13:05:00,74.98,75.01,74.9,74.92,196522.0,70.0448,70.0729,69.9701,69.9888,196522.0
2015-11-02 13:10:00,74.92,74.96,74.75,74.96,319155.0,69.9888,70.0262,69.83,70.0262,319155.0
2015-11-02 13:15:00,74.96,75.0,74.87,74.98,238332.0,70.0262,70.0635,69.9421,70.0448,238332.0
2015-11-02 13:20:00,74.98,75.03,74.97,74.99,287879.0,70.0448,70.0916,70.0355,70.0542,287879.0
2015-11-02 13:25:00,74.98,75.03,74.88,74.91,230131.0,70.0448,70.0916,69.9514,69.9795,230131.0
2015-11-02 13:30:00,74.92,74.94,74.79,74.81,209990.0,69.9888,70.0075,69.8674,69.886,209990.0
2015-11-02 13:35:00,74.81,74.9,74.72,74.73,223882.0,69.886,69.9701,69.802,69.8113,223882.0
2015-11-02 13:40:00,74.72,74.79,74.61,74.7,299558.0,69.802,69.8674,69.6992,69.7833,299558.0
2015-11-02 13:45:00,74.69,74.71,74.6,74.61,173860.0,69.7739,69.7926,69.6899,69.6992,173860.0
2015-11-02 13:50:00,74.61,74.98,74.56,74.97,334190.0,69.6992,70.0448,69.6525,70.0355,334190.0
2015-11-02 13:55:00,74.98,75.0,74.84,74.98,319310.0,70.0448,70.0635,69.9141,70.0448,319310.0
2015-11-02 14:00:00,74.98,75.24,74.97,75.01,348223.0,70.0448,70.2877,70.0355,70.0729,348223.0
2015-11-02 14:05:00,75.01,75.02,74.92,74.95,220372.0,70.0729,70.0822,69.9888,70.0168,220372.0
2015-11-02 14:10:00,74.95,75.35,74.95,75.23,391829.0,70.0168,70.3905,70.0168,70.2784,391829.0
2015-11-02 14:15:00,75.23,75.34,75.22,75.3,249655.0,70.2784,70.3812,70.2691,70.3438,249655.0
2015-11-02 14:20:00,75.28,75.34,75.22,75.28,215549.0,70.3251,70.3812,70.2691,70.3251,215549.0
2015-11-02 14:25:00,75.29,75.44,75.28,75.32,264607.0,70.3344,70.4746,70.3251,70.3625,264607.0
2015-11-02 14:30:00,75.32,75.34,75.12,75.14,267169.0,70.3625,70.3812,70.1756,70.1943,267169.0
2015-11-02 14:35:00,75.14,75.15,74.99,74.99,255451.0,70.1943,70.2037,70.0542,70.0542,255451.0
2015-11-02 14:40:00,74.99,75.17,74.92,75.17,258363.0,70.0542,70.2223,69.9888,70.2223,258363.0
2015-11-02 14:45:00,75.17,75.22,74.98,75.0,211551.0,70.2223,70.2691,70.0448,70.0635,211551.0
2015-11-02 14:50:00,75.01,75.24,75.0,75.2,223364.0,70.0729,70.2877,70.0635,70.2504,223364.0
2015-11-02 14:55:00,75.2,75.3,75.19,75.28,235912.0,70.2504,70.3438,70.241,70.3251,235912.0
2015-11-02 15:00:00,75.28,75.33,75.2,75.27,299845.0,70.3251,70.3718,70.2504,70.3158,299845.0
2015-11-02 15:05:00,75.26,75.26,75.07,75.07,248667.0,70.3064,70.3064,70.1289,70.1289,248667.0
2015-11-02 15:10:00,75.08,75.08,75.0,75.02,282080.0,70.1383,70.1383,70.0635,70.0822,282080.0
2015-11-02 15:15:00,75.03,75.1,75.02,75.04,319314.0,70.0916,70.157,70.0822,70.1009,319314.0
2015-11-02 15:20:00,75.05,75.12,75.01,75.06,294442.0,70.1102,70.1756,70.0729,70.1196,294442.0
2015-11-02 15:25:00,75.06,75.14,75.05,75.11,243307.0,70.1196,70.1943,70.1102,70.1663,243307.0
2015-11-02 15:30:00,75.11,75.24,75.1,75.23,300726.0,70.1663,70.2877,70.157,70.2784,300726.0
2015-11-02 15:35:00,75.23,75.25,75.18,75.22,366983.0,70.2784,70.2971,70.2317,70.2691,366983.0
2015-11-02 15:40:00,75.23,75.36,75.13,75.19,533100.0,70.2784,70.3998,70.185,70.241,533100.0
2015-11-02 15:45:00,75.19,75.21,75.02,75.06,435603.0,70.241,70.2597,70.0822,70.1196,435603.0
2015-11-02 15:50:00,75.06,75.17,75.02,75.07,514132.0,70.1196,70.2223,70.0822,70.1289,514132.0
2015-11-02 15:55:00,75.08,75.29,75.02,75.18,935966.0,70.1383,70.3344,70.0822,70.2317,935966.0
2015-11-03 09:30:00,75.13,75.24,74.81,74.83,600614.0,70.185,70.2877,69.886,69.9047,600614.0
2015-11-03 09:35:00,74.83,75.12,74.81,75.11,246420.0,69.9047,70.1756,69.886,70.1663,246420.0
2015-11-03 09:40:00,75.11,75.3,75.11,75.24,219762.0,70.1663,70.3438,70.1663,70.2877,219762.0
2015-11-03 09:45:00,75.25,75.77,75.24,75.74,430120.0,70.2971,70.7829,70.2877,70.7548,430120.0
2015-11-03 09:50:00,75.72,76.18,75.72,76.15,565476.0,70.7361,71.1659,70.7361,71.1378,565476.0
2015-11-03 09:55:00,76.15,76.48,76.07,76.48,394784.0,71.1378,71.4461,71.0631,71.4461,394784.0
2015-11-03 10:00:00,76.46,76.68,76.21,76.63,488393.0,71.4274,71.633,71.1939,71.5862,488393.0
2015-11-03 10:05:00,76.64,77.2,76.52,77.12,510323.0,71.5956,72.1187,71.4835,72.044,510323.0
2015-11-03 10:10:00,77.13,77.44,77.1,77.27,682699.0,72.0533,72.3429,72.0253,72.1841,682699.0
2015-11-03 10:15:00,77.28,77.54,77.26,77.5,571515.0,72.1935,72.4364,72.1748,72.399,571515.0
2015-11-03 10:20:00,77.5,77.57,77.39,77.4,561293.0,72.399,72.4644,72.2962,72.3056,561293.0
2015-11-03 10:25:00,77.41,77.57,77.23,77.36,448783.0,72.3149,72.4644,72.1468,72.2682,448783.0
2015-11-03 10:30:00,77.36,77.66,77.33,77.46,312870.0,72.2682,72.5485,72.2402,72.3616,312870.0
2015-11-03 10:35:00,77.46,77.52,77.05,77.44,283429.0,72.3616,72.4177,71.9786,72.3429,283429.0
2015-11-03 10:40:00,77.46,77.6,77.36,77.57,238786.0,72.3616,72.4924,72.2682,72.4644,238786.0
2015-11-03 10:45:00,77.55,77.6,77.37,77.54,185891.0,72.4457,72.4924,72.2775,72.4364,185891.0
2015-11-03 10:50:00,77.54,77.73,77.52,77.62,206885.0,72.4364,72.6138,72.4177,72.5111,206885.0
2015-11-03 10:55:00,77.62,77.78,77.59,77.7,270178.0,72.5111,72.6606,72.4831,72.5858,270178.0
2015-11-03 11:00:00,77.71,77.86,77.64,77.77,246564.0,72.5952,72.7353,72.5298,72.6512,246564.0
2015-11-03 11:05:00,77.77,77.9,77.63,77.84,309017.0,72.6512,72.7727,72.5204,72.7166,309017.0
2015-11-03 11:10:00,77.84,78.0,77.83,77.99,274450.0,72.7166,72.8661,72.7073,72.8567,274450.0
2015-11-03 11:15:00,78.0,78.0,77.9,77.99,133768.0,72.8661,72.8661,72.7727,72.8567,133768.0
2015-11-03 11:20:00,77.99,78.04,77.93,77.97,312366.0,72.8567,72.9034,72.8007,72.838,312366.0
2015-11-03 11:25:00,77.98,78.08,77.9,77.98,287962.0,72.8474,72.9408,72.7727,72.8474,287962.0
2015-11-03 11:30:00,77.97,77.98,77.82,77.85,142627.0,72.838,72.8474,72.6979,72.7259,142627.0
2015-11-03 11:35:00,77.84,77.92,77.81,77.9,107864.0,72.7166,72.7913,72.6886,72.7727,107864.0
2015-11-03 11:40:00,77.9,78.08,77.85,78.03,175795.0,72.7727,72.9408,72.7259,72.8941,175795.0
2015-11-03 11:45:00,78.04,78.1,78.0,78.01,137049.0,72.9034,72.9595,72.8661,72.8754,137049.0
2015-11-03 11:50:00,78.01,78.06,77.83,77.87,139365.0,72.8754,72.9221,72.7073,72.7446,139365.0
2015-11-03 11:55:00,77.87,77.91,77.72,77.74,153199.0,72.7446,72.782,72.6045,72.6232,153199.0
2015-11-03 12:00:00,77.75,77.95,77.7,77.84,206835.0,72.6325,72.8194,72.5858,72.7166,206835.0
2015-11-03 12:05:00,77.83,77.93,77.82,77.87,138022.0,72.7073,72.8007,72.6979,72.7446,138022.0
2015-11-03 12:10:00,77.87,77.92,77.78,77.9,146686.0,72.7446,72.7913,72.6606,72.7727,146686.0
2015-11-03 12:15:00,77.9,77.93,77.88,77.89,175602.0,72.7727,72.8007,72.754,72.7633,175602.0
2015-11-03 12:20:00,77.88,77.98,77.87,77.91,159198.0,72.754,72.8474,72.7446,72.782,159198.0
2015-11-03 12:25:00,77.91,78.0,77.91,77.96,138732.0,72.782,72.8661,72.782,72.8287,138732.0
2015-11-03 12:30:00,77.96,77.98,77.93,77.95,116143.0,72.8287,72.8474,72.8007,72.8194,116143.0
2015-11-03 12:35:00,77.95,77.97,77.93,77.95,107689.0,72.8194,72.838,72.8007,72.8194,107689.0
2015-11-03 12:40:00,77.94,77.98,77.93,77.97,97635.0,72.81,72.8474,72.8007,72.838,97635.0
2015-11-03 12:45:00,77.96,78.0,77.95,78.0,97011.0,72.8287,72.8661,72.8194,72.8661,97011.0
2015-11-03 12:50:00,78.0,78.05,77.94,77.99,114046.0,72.8661,72.9128,72.81,72.8567,114046.0
2015-11-03 12:55:00,77.99,78.05,77.98,78.0,131919.0,72.8567,72.9128,72.8474,72.8661,131919.0
2015-11-03 13:00:00,78.0,78.04,77.98,78.0,92012.0,72.8661,72.9034,72.8474,72.8661,92012.0
2015-11-03 13:05:00,78.01,78.03,78.0,78.02,90949.0,72.8754,72.8941,72.8661,72.8848,90949.0
2015-11-03 13:10:00,78.02,78.06,78.01,78.04,94637.0,72.8848,72.9221,72.8754,72.9034,94637.0
2015-11-03 13:15:00,78.05,78.1,77.99,78.0,133789.0,72.9128,72.9595,72.8567,72.8661,133789.0
2015-11-03 13:20:00,78.0,78.05,77.89,77.98,136559.0,72.8661,72.9128,72.7633,72.8474,136559.0
2015-11-03 13:25:00,77.97,78.08,77.96,78.03,83229.0,72.838,72.9408,72.8287,72.8941,83229.0
2015-11-03 13:30:00,78.04,78.18,78.03,78.07,109563.0,72.9034,73.0342,72.8941,72.9315,109563.0
2015-11-03 13:35:00,78.07,78.11,78.04,78.1,79542.0,72.9315,72.9688,72.9034,72.9595,79542.0
2015-11-03 13:40:00,78.1,78.22,78.1,78.22,92698.0,72.9595,73.0716,72.9595,73.0716,92698.0
2015-11-03 13:45:00,78.21,78.28,78.18,78.23,128177.0,73.0623,73.1276,73.0342,73.0809,128177.0
2015-11-03 13:50:00,78.23,78.23,78.11,78.13,85632.0,73.0809,73.0809,72.9688,72.9875,85632.0
2015-11-03 13:55:00,78.13,78.2,78.01,78.17,163965.0,72.9875,73.0529,72.8754,73.0249,163965.0
2015-11-03 14:00:00,78.17,78.3,78.14,78.26,153717.0,73.0249,73.1463,72.9969,73.109,153717.0
2015-11-03 14:05:00,78.26,78.49,78.25,78.47,185625.0,73.109,73.3238,73.0996,73.3051,185625.0
2015-11-03 14:10:00,78.47,78.58,78.45,78.48,213682.0,73.3051,73.4079,73.2865,73.3145,213682.0
2015-11-03 14:15:00,78.47,78.48,78.26,78.28,116227.0,73.3051,73.3145,73.109,73.1276,116227.0
2015-11-03 14:20:00,78.29,78.33,78.22,78.25,165157.0,73.137,73.1744,73.0716,73.0996,165157.0
2015-11-03 14:25:00,78.24,78.3,78.19,78.29,144685.0,73.0903,73.1463,73.0436,73.137,144685.0
2015-11-03 14:30:00,78.29,78.32,78.21,78.26,172807.0,73.137,73.165,73.0623,73.109,172807.0
2015-11-03 14:35:00,78.26,78.37,78.22,78.32,219957.0,73.109,73.2117,73.0716,73.165,219957.0
2015-11-03 14:40:00,78.33,78.46,78.31,78.35,163801.0,73.1744,73.2958,73.1557,73.193,163801.0
2015-11-03 14:45:00,78.35,78.43,78.35,78.43,150778.0,73.193,73.2678,73.193,73.2678,150778.0
2015-11-03 14:50:00,78.42,78.53,78.41,78.42,156128.0,73.2584,73.3612,73.2491,73.2584,156128.0
2015-11-03 14:55:00,78.42,78.49,78.35,78.37,144027.0,73.2584,73.3238,73.193,73.2117,144027.0
2015-11-03 15:00:00,78.37,78.42,78.28,78.39,194506.0,73.2117,73.2584,73.1276,73.2304,194506.0
2015-11-03 15:05:00,78.39,78.51,78.39,78.44,155093.0,73.2304,73.3425,73.2304,73.2771,155093.0
2015-11-03 15:10:00,78.44,78.51,78.4,78.43,197840.0,73.2771,73.3425,73.2397,73.2678,197840.0
2015-11-03 15:15:00,78.42,78.43,78.3,78.36,140645.0,73.2584,73.2678,73.1463,73.2024,140645.0
2015-11-03 15:20:00,78.35,78.38,78.29,78.38,122529.0,73.193,73.2211,73.137,73.2211,122529.0
2015-11-03 15:25:00,78.38,78.49,78.35,78.47,198769.0,73.2211,73.3238,73.193,73.3051,198769.0
2015-11-03 15:30:00,78.47,78.48,78.2,78.21,202768.0,73.3051,73.3145,73.0529,73.0623,202768.0
2015-11-03 15:35:00,78.2,78.27,78.07,78.16,235264.0,73.0529,73.1183,72.9315,73.0155,235264.0
2015-11-03 15:40:00,78.17,78.18,77.87,77.97,362650.0,73.0249,73.0342,72.7446,72.838,362650.0
2015-11-03 15:45:00,77.96,78.0,77.92,78.0,274835.0,72.8287,72.8661,72.7913,72.8661,274835.0
2015-11-03 15:50:00,78.0,78.08,77.93,77.97,266384.0,72.8661,72.9408,72.8007,72.838,266384.0
2015-11-03 15:55:00,77.97,78.0,77.88,77.91,453661.0,72.838,72.8661,72.754,72.782,453661.0
2015-11-04 09:30:00,78.37,78.5,78.32,78.33,379197.0,73.2117,73.3332,73.165,73.1744,379197.0
2015-11-04 09:35:00,78.34,78.44,78.25,78.34,232206.0,73.1837,73.2771,73.0996,73.1837,232206.0
2015-11-04 09:40:00,78.34,78.35,78.08,78.24,245651.0,73.1837,73.193,72.9408,73.0903,245651.0
2015-11-04 09:45:00,78.24,78.3,78.03,78.04,151708.0,73.0903,73.1463,72.8941,72.9034,151708.0
2015-11-04 09:50:00,78.04,78.05,77.9,77.93,120922.0,72.9034,72.9128,72.7727,72.8007,120922.0
2015-11-04 09:55:00,77.93,78.0,77.9,78.0,94824.0,72.8007,72.8661,72.7727,72.8661,94824.0
2015-11-04 10:00:00,78.0,78.12,77.95,78.1,146836.0,72.8661,72.9782,72.8194,72.9595,146836.0
2015-11-04 10:05:00,78.1,78.12,78.03,78.11,89926.0,72.9595,72.9782,72.8941,72.9688,89926.0
2015-11-04 10:10:00,78.11,78.13,78.05,78.11,114626.0,72.9688,72.9875,72.9128,72.9688,114626.0
2015-11-04 10:15:00,78.1,78.36,78.1,78.31,165428.0,72.9595,73.2024,72.9595,73.1557,165428.0
2015-11-04 10:20:00,78.31,78.37,78.18,78.18,68014.0,73.1557,73.2117,73.0342,73.0342,68014.0
2015-11-04 10:25:00,78.19,78.3,78.19,78.24,72587.0,73.0436,73.1463,73.0436,73.0903,72587.0
2015-11-04 10:30:00,78.25,78.44,78.24,78.38,121761.0,73.0996,73.2771,73.0903,73.2211,121761.0
2015-11-04 10:35:00,78.38,78.45,78.23,78.33,135780.0,73.2211,73.2865,73.0809,73.1744,135780.0
2015-11-04 10:40:00,78.34,78.4,78.24,78.3,245778.0,73.1837,73.2397,73.0903,73.1463,245778.0
2015-11-04 10:45:00,78.3,78.41,78.25,78.41,128898.0,73.1463,73.2491,73.0996,73.2491,128898.0
2015-11-04 10:50:00,78.39,78.53,78.39,78.52,154673.0,73.2304,73.3612,73.2304,73.3518,154673.0
2015-11-04 10:55:00,78.52,78.53,78.41,78.44,113840.0,73.3518,73.3612,73.2491,73.2771,113840.0
2015-11-04 11:00:00,78.44,78.5,78.35,78.46,84110.0,73.2771,73.3332,73.193,73.2958,84110.0
2015-11-04 11:05:00,78.46,78.5,78.36,78.44,65281.0,73.2958,73.3332,73.2024,73.2771,65281.0
2015-11-04 11:10:00,78.43,78.5,78.39,78.42,58254.0,73.2678,73.3332,73.2304,73.2584,58254.0
2015-11-04 11:15:00,78.42,78.49,78.4,78.46,72605.0,73.2584,73.3238,73.2397,73.2958,72605.0
2015-11-04 11:20:00,78.45,78.5,78.41,78.44,84986.0,73.2865,73.3332,73.2491,73.2771,84986.0
2015-11-04 11:25:00,78.45,78.48,78.39,78.45,70507.0,73.2865,73.3145,73.2304,73.2865,70507.0
2015-11-04 11:30:00,78.46,78.49,78.38,78.43,51831.0,73.2958,73.3238,73.2211,73.2678,51831.0
2015-11-04 11:35:00,78.45,78.54,78.41,78.54,68816.0,73.2865,73.3705,73.2491,73.3705,68816.0
2015-11-04 11:40:00,78.54,78.54,78.39,78.43,55490.0,73.3705,73.3705,73.2304,73.2678,55490.0
2015-11-04 11:45:00,78.44,78.52,78.35,78.51,67198.0,73.2771,73.3518,73.193,73.3425,67198.0
2015-11-04 11:50:00,78.5,78.52,78.41,78.49,74205.0,73.3332,73.3518,73.2491,73.3238,74205.0
2015-11-04 11:55:00,78.49,78.53,78.37,78.48,72249.0,73.3238,73.3612,73.2117,73.3145,72249.0
2015-11-04 12:00:00,78.48,78.59,78.46,78.58,45920.0,73.3145,73.4172,73.2958,73.4079,45920.0
2015-11-04 12:05:00,78.57,78.77,78.56,78.75,79759.0,73.3986,73.5854,73.3892,73.5667,79759.0
2015-11-04 12:10:00,78.74,78.83,78.7,78.77,88493.0,73.5574,73.6414,73.52,73.5854,88493.0
2015-11-04 12:15:00,78.76,78.77,78.52,78.54,124982.0,73.5761,73.5854,73.3518,73.3705,124982.0
2015-11-04 12:20:00,78.53,78.53,78.42,78.45,79988.0,73.3612,73.3612,73.2584,73.2865,79988.0
2015-11-04 12:25:00,78.44,78.57,78.42,78.43,54697.0,73.2771,73.3986,73.2584,73.2678,54697.0
2015-11-04 12:30:00,78.42,78.42,78.27,78.29,61898.0,73.2584,73.2584,73.1183,73.137,61898.0
2015-11-04 12:35:00,78.29,78.33,78.23,78.28,76118.0,73.137,73.1744,73.0809,73.1276,76118.0
2015-11-04 12:40:00,78.28,78.39,78.24,78.38,51355.0,73.1276,73.2304,73.0903,73.2211,51355.0
2015-11-04 12:45:00,78.37,78.49,78.34,78.47,53508.0,73.2117,73.3238,73.1837,73.3051,53508.0
2015-11-04 12:50:00,78.46,78.46,78.39,78.42,36673.0,73.2958,73.2958,73.2304,73.2584,36673.0
2015-11-04 12:55:00,78.43,78.58,78.42,78.54,48802.0,73.2678,73.4079,73.2584,73.3705,48802.0
2015-11-04 13:00:00,78.55,78.55,78.29,78.33,48516.0,73.3799,73.3799,73.137,73.1744,48516.0
2015-11-04 13:05:00,78.34,78.36,78.24,78.29,51202.0,73.1837,73.2024,73.0903,73.137,51202.0
2015-11-04 13:10:00,78.29,78.38,78.28,78.37,39469.0,73.137,73.2211,73.1276,73.2117,39469.0
2015-11-04 13:15:00,78.37,78.39,78.31,78.33,36760.0,73.2117,73.2304,73.1557,73.1744,36760.0
2015-11-04 13:20:00,78.31,78.38,78.29,78.38,41370.0,73.1557,73.2211,73.137,73.2211,41370.0
2015-11-04 13:25:00,78.38,78.41,78.3,78.33,60289.0,73.2211,73.2491,73.1463,73.1744,60289.0
2015-11-04 13:30:00,78.33,78.38,78.28,78.37,40924.0,73.1744,73.2211,73.1276,73.2117,40924.0
2015-11-04 13:35:00,78.36,78.47,78.31,78.42,51612.0,73.2024,73.3051,73.1557,73.2584,51612.0
2015-11-04 13:40:00,78.42,78.43,78.35,78.43,34341.0,73.2584,73.2678,73.193,73.2678,34341.0
2015-11-04 13:45:00,78.42,78.44,78.28,78.33,46508.0,73.2584,73.2771,73.1276,73.1744,46508.0
2015-11-04 13:50:00,78.33,78.42,78.32,78.37,71702.0,73.1744,73.2584,73.165,73.2117,71702.0
2015-11-04 13:55:00,78.37,78.43,78.32,78.41,51906.0,73.2117,73.2678,73.165,73.2491,51906.0
2015-11-04 14:00:00,78.4,78.45,78.37,78.44,48841.0,73.2397,73.2865,73.2117,73.2771,48841.0
2015-11-04 14:05:00,78.44,78.49,78.38,78.39,79596.0,73.2771,73.3238,73.2211,73.2304,79596.0
2015-11-04 14:10:00,78.39,78.47,78.38,78.46,59187.0,73.2304,73.3051,73.2211,73.2958,59187.0
2015-11-04 14:15:00,78.46,78.54,78.46,78.52,67872.0,73.2958,73.3705,73.2958,73.3518,67872.0
2015-11-04 14:20:00,78.53,78.56,78.49,78.5,81555.0,73.3612,73.3892,73.3238,73.3332,81555.0
2015-11-04 14:25:00,78.5,78.59,78.48,78.58,76063.0,73.3332,73.4172,73.3145,73.4079,76063.0
2015-11-04 14:30:00,78.58,78.76,78.55,78.75,102046.0,73.4079,73.5761,73.3799,73.5667,102046.0
2015-11-04 14:35:00,78.75,78.76,78.7,78.73,112829.0,73.5667,73.5761,73.52,73.548,112829.0
2015-11-04 14:40:00,78.73,78.78,78.66,78.74,159430.0,73.548,73.5947,73.4826,73.5574,159430.0
2015-11-04 14:45:00,78.75,78.8,78.6,78.65,96716.0,73.5667,73.6134,73.4266,73.4733,96716.0
2015-11-04 14:50:00,78.66,78.67,78.57,78.67,72326.0,73.4826,73.492,73.3986,73.492,72326.0
2015-11-04 14:55:00,78.66,78.67,78.57,78.59,101420.0,73.4826,73.492,73.3986,73.4172,101420.0
2015-11-04 15:00:00,78.6,78.6,78.49,78.51,102296.0,73.4266,73.4266,73.3238,73.3425,102296.0
2015-11-04 15:05:00,78.51,78.58,78.5,78.54,102092.0,73.3425,73.4079,73.3332,73.3705,102092.0
2015-11-04 15:10:00,78.54,78.55,78.45,78.46,88676.0,73.3705,73.3799,73.2865,73.2958,88676.0
2015-11-04 15:15:00,78.46,78.55,78.43,78.53,94993.0,73.2958,73.3799,73.2678,73.3612,94993.0
2015-11-04 15:20:00,78.53,78.58,78.52,78.56,111900.0,73.3612,73.4079,73.3518,73.3892,111900.0
2015-11-04 15:25:00,78.57,78.67,78.54,78.56,111392.0,73.3986,73.492,73.3705,73.3892,111392.0
2015-11-04 15:30:00,78.57,78.57,78.44,78.46,91535.0,73.3986,73.3986,73.2771,73.2958,91535.0
2015-11-04 15:35:00,78.44,78.5,78.36,78.48,120056.0,73.2771,73.3332,73.2024,73.3145,120056.0
2015-11-04 15:40:00,78.48,78.49,78.35,78.35,122243.0,73.3145,73.3238,73.193,73.193,122243.0
2015-11-04 15:45:00,78.34,78.4,78.28,78.29,150230.0,73.1837,73.2397,73.1276,73.137,150230.0
2015-11-04 15:50:00,78.29,78.32,78.22,78.26,150893.0,73.137,73.165,73.0716,73.109,150893.0
2015-11-04 15:55:00,78.26,78.39,78.25,78.36,253270.0,73.109,73.2304,73.0996,73.2024,253270.0
2015-11-05 09:30:00,78.42,78.82,78.42,78.8,184459.0,73.2584,73.6321,73.2584,73.6134,184459.0
2015-11-05 09:35:00,78.8,79.37,78.8,79.36,242733.0,73.6134,74.1459,73.6134,74.1366,242733.0
2015-11-05 09:40:00,79.36,79.47,79.21,79.36,160163.0,74.1366,74.2393,73.9964,74.1366,160163.0
2015-11-05 09:45:00,79.38,79.43,79.13,79.27,259332.0,74.1552,74.202,73.9217,74.0525,259332.0
2015-11-05 09:50:00,79.27,79.31,79.24,79.29,128296.0,74.0525,74.0899,74.0245,74.0712,128296.0
2015-11-05 09:55:00,79.3,79.49,79.28,79.49,173077.0,74.0805,74.258,74.0618,74.258,173077.0
2015-11-05 10:00:00,79.49,79.58,79.39,79.57,175127.0,74.258,74.3421,74.1646,74.3327,175127.0
2015-11-05 10:05:00,79.58,79.71,79.48,79.69,181763.0,74.3421,74.4635,74.2487,74.4448,181763.0
2015-11-05 10:10:00,79.69,79.71,79.56,79.59,164963.0,74.4448,74.4635,74.3234,74.3514,164963.0
2015-11-05 10:15:00,79.59,79.64,79.37,79.42,167279.0,74.3514,74.3981,74.1459,74.1926,167279.0
2015-11-05 10:20:00,79.43,79.43,79.16,79.35,154779.0,74.202,74.202,73.9497,74.1272,154779.0
2015-11-05 10:25:00,79.34,79.38,79.13,79.23,78782.0,74.1179,74.1552,73.9217,74.0151,78782.0
2015-11-05 10:30:00,79.22,79.22,79.05,79.12,104893.0,74.0058,74.0058,73.847,73.9124,104893.0
2015-11-05 10:35:00,79.12,79.27,79.1,79.23,90590.0,73.9124,74.0525,73.8937,74.0151,90590.0
2015-11-05 10:40:00,79.23,79.23,78.83,78.91,120506.0,74.0151,74.0151,73.6414,73.7162,120506.0
2015-11-05 10:45:00,78.9,78.95,78.81,78.83,82684.0,73.7068,73.7535,73.6228,73.6414,82684.0
2015-11-05 10:50:00,78.84,79.02,78.82,79.0,95139.0,73.6508,73.8189,73.6321,73.8003,95139.0
2015-11-05 10:55:00,79.0,79.0,78.93,78.99,92369.0,73.8003,73.8003,73.7349,73.7909,92369.0
2015-11-05 11:00:00,79.01,79.29,78.98,79.25,116838.0,73.8096,74.0712,73.7816,74.0338,116838.0
2015-11-05 11:05:00,79.26,79.26,79.11,79.11,82421.0,74.0431,74.0431,73.903,73.903,82421.0
2015-11-05 11:10:00,79.12,79.18,79.11,79.16,62857.0,73.9124,73.9684,73.903,73.9497,62857.0
2015-11-05 11:15:00,79.16,79.32,79.15,79.27,111856.0,73.9497,74.0992,73.9404,74.0525,111856.0
2015-11-05 11:20:00,79.28,79.42,79.27,79.37,95582.0,74.0618,74.1926,74.0525,74.1459,95582.0
2015-11-05 11:25:00,79.38,79.43,79.22,79.26,95970.0,74.1552,74.202,74.0058,74.0431,95970.0
2015-11-05 11:30:00,79.26,79.34,79.24,79.29,67796.0,74.0431,74.1179,74.0245,74.0712,67796.0
2015-11-05 11:35:00,79.29,79.33,79.23,79.29,89592.0,74.0712,74.1085,74.0151,74.0712,89592.0
2015-11-05 11:40:00,79.29,79.32,79.21,79.29,87456.0,74.0712,74.0992,73.9964,74.0712,87456.0
2015-11-05 11:45:00,79.28,79.43,79.27,79.41,79620.0,74.0618,74.202,74.0525,74.1833,79620.0
2015-11-05 11:50:00,79.42,79.51,79.41,79.46,79191.0,74.1926,74.2767,74.1833,74.23,79191.0
2015-11-05 11:55:00,79.48,79.49,79.44,79.47,91179.0,74.2487,74.258,74.2113,74.2393,91179.0
2015-11-05 12:00:00,79.46,79.5,79.43,79.48,69351.0,74.23,74.2673,74.202,74.2487,69351.0
2015-11-05 12:05:00,79.48,79.53,79.45,79.53,76588.0,74.2487,74.2954,74.2206,74.2954,76588.0
2015-11-05 12:10:00,79.52,79.56,79.47,79.5,95156.0,74.286,74.3234,74.2393,74.2673,95156.0
2015-11-05 12:15:00,79.49,79.55,79.48,79.53,67498.0,74.258,74.3141,74.2487,74.2954,67498.0
2015-11-05 12:20:00,79.54,79.61,79.54,79.56,97859.0,74.3047,74.3701,74.3047,74.3234,97859.0
2015-11-05 12:25:00,79.56,79.63,79.54,79.59,105246.0,74.3234,74.3888,74.3047,74.3514,105246.0
2015-11-05 12:30:00,79.6,79.62,79.56,79.6,58931.0,74.3608,74.3794,74.3234,74.3608,58931.0
2015-11-05 12:35:00,79.6,79.62,79.57,79.61,83864.0,74.3608,74.3794,74.3327,74.3701,83864.0
2015-11-05 12:40:00,79.62,79.65,79.61,79.61,123175.0,74.3794,74.4075,74.3701,74.3701,123175.0
2015-11-05 12:45:00,79.63,79.63,79.47,79.47,102699.0,74.3888,74.3888,74.2393,74.2393,102699.0
2015-11-05 12:50:00,79.48,79.54,79.46,79.52,77123.0,74.2487,74.3047,74.23,74.286,77123.0
2015-11-05 12:55:00,79.51,79.57,79.47,79.54,105056.0,74.2767,74.3327,74.2393,74.3047,105056.0
2015-11-05 13:00:00,79.54,79.55,79.49,79.55,65062.0,74.3047,74.3141,74.258,74.3141,65062.0
2015-11-05 13:05:00,79.54,79.59,79.48,79.52,85014.0,74.3047,74.3514,74.2487,74.286,85014.0
2015-11-05 13:10:00,79.52,79.55,79.48,79.49,59684.0,74.286,74.3141,74.2487,74.258,59684.0
2015-11-05 13:15:00,79.49,79.54,79.44,79.44,127300.0,74.258,74.3047,74.2113,74.2113,127300.0
2015-11-05 13:20:00,79.44,79.46,79.38,79.41,103672.0,74.2113,74.23,74.1552,74.1833,103672.0
2015-11-05 13:25:00,79.41,79.47,79.4,79.42,52706.0,74.1833,74.2393,74.1739,74.1926,52706.0
2015-11-05 13:30:00,79.42,79.47,79.41,79.45,55891.0,74.1926,74.2393,74.1833,74.2206,55891.0
2015-11-05 13:35:00,79.45,79.5,79.43,79.45,67839.0,74.2206,74.2673,74.202,74.2206,67839.0
2015-11-05 13:40:00,79.45,79.51,79.39,79.47,57561.0,74.2206,74.2767,74.1646,74.2393,57561.0
2015-11-05 13:45:00,79.47,79.51,79.46,79.47,56070.0,74.2393,74.2767,74.23,74.2393,56070.0
2015-11-05 13:50:00,79.48,79.51,79.42,79.48,66871.0,74.2487,74.2767,74.1926,74.2487,66871.0
2015-11-05 13:55:00,79.49,79.5,79.46,79.48,63407.0,74.258,74.2673,74.23,74.2487,63407.0
2015-11-05 14:00:00,79.48,79.52,79.46,79.49,86992.0,74.2487,74.286,74.23,74.258,86992.0
2015-11-05 14:05:00,79.5,79.52,79.47,79.49,79288.0,74.2673,74.286,74.2393,74.258,79288.0
2015-11-05 14:10:00,79.49,79.5,79.38,79.4,64345.0,74.258,74.2673,74.1552,74.1739,64345.0
2015-11-05 14:15:00,79.4,79.44,79.34,79.34,97363.0,74.1739,74.2113,74.1179,74.1179,97363.0
2015-11-05 14:20:00,79.34,79.37,79.29,79.35,61676.0,74.1179,74.1459,74.0712,74.1272,61676.0
2015-11-05 14:25:00,79.35,79.38,79.32,79.34,59044.0,74.1272,74.1552,74.0992,74.1179,59044.0
2015-11-05 14:30:00,79.34,79.37,79.31,79.34,56932.0,74.1179,74.1459,74.0899,74.1179,56932.0
2015-11-05 14:35:00,79.33,79.37,79.31,79.36,64295.0,74.1085,74.1459,74.0899,74.1366,64295.0
2015-11-05 14:40:00,79.36,79.43,79.34,79.42,70683.0,74.1366,74.202,74.1179,74.1926,70683.0
2015-11-05 14:45:00,79.41,79.47,79.38,79.46,63942.0,74.1833,74.2393,74.1552,74.23,63942.0
2015-11-05 14:50:00,79.46,79.48,79.41,79.42,74243.0,74.23,74.2487,74.1833,74.1926,74243.0
2015-11-05 14:55:00,79.43,79.45,79.4,79.43,80436.0,74.202,74.2206,74.1739,74.202,80436.0
2015-11-05 15:00:00,79.43,79.44,79.33,79.36,83734.0,74.202,74.2113,74.1085,74.1366,83734.0
2015-11-05 15:05:00,79.36,79.37,79.29,79.31,96403.0,74.1366,74.1459,74.0712,74.0899,96403.0
2015-11-05 15:10:00,79.31,79.32,79.21,79.24,89391.0,74.0899,74.0992,73.9964,74.0245,89391.0
2015-11-05 15:15:00,79.25,79.35,79.24,79.33,87321.0,74.0338,74.1272,74.0245,74.1085,87321.0
2015-11-05 15:20:00,79.33,79.4,79.27,79.4,88127.0,74.1085,74.1739,74.0525,74.1739,88127.0
2015-11-05 15:25:00,79.4,79.43,79.38,79.41,117735.0,74.1739,74.202,74.1552,74.1833,117735.0
2015-11-05 15:30:00,79.4,79.41,79.37,79.39,71940.0,74.1739,74.1833,74.1459,74.1646,71940.0
2015-11-05 15:35:00,79.4,79.41,79.29,79.29,104785.0,74.1739,74.1833,74.0712,74.0712,104785.0
2015-11-05 15:40:00,79.3,79.42,79.3,79.4,113676.0,74.0805,74.1926,74.0805,74.1739,113676.0
2015-11-05 15:45:00,79.41,79.41,79.28,79.3,163070.0,74.1833,74.1833,74.0618,74.0805,163070.0
2015-11-05 15:50:00,79.3,79.32,79.26,79.29,145675.0,74.0805,74.0992,74.0431,74.0712,145675.0
2015-11-05 15:55:00,79.29,79.34,79.23,79.29,490421.0,74.0712,74.1179,74.0151,74.0712,490421.0
2015-11-06 09:30:00,79.57,79.57,79.26,79.45,254361.0,74.3327,74.3327,74.0431,74.2206,254361.0
2015-11-06 09:35:00,79.45,79.47,79.26,79.3,139196.0,74.2206,74.2393,74.0431,74.0805,139196.0
2015-11-06 09:40:00,79.3,79.5,79.11,79.11,192224.0,74.0805,74.2673,73.903,73.903,192224.0
2015-11-06 09:45:00,79.14,79.22,79.02,79.07,101098.0,73.931,74.0058,73.8189,73.8656,101098.0
2015-11-06 09:50:00,79.06,79.08,78.86,78.9,149754.0,73.8563,73.875,73.6695,73.7068,149754.0
2015-11-06 09:55:00,78.9,79.02,78.88,78.97,120712.0,73.7068,73.8189,73.6882,73.7722,120712.0
2015-11-06 10:00:00,78.96,78.99,78.68,78.69,132031.0,73.7629,73.7909,73.5013,73.5107,132031.0
2015-11-06 10:05:00,78.7,78.71,78.48,78.6,111223.0,73.52,73.5293,73.3145,73.4266,111223.0
2015-11-06 10:10:00,78.61,78.7,78.56,78.66,100175.0,73.4359,73.52,73.3892,73.4826,100175.0
2015-11-06 10:15:00,78.66,78.7,78.64,78.67,203849.0,73.4826,73.52,73.4639,73.492,203849.0
2015-11-06 10:20:00,78.67,78.74,78.64,78.67,108575.0,73.492,73.5574,73.4639,73.492,108575.0
2015-11-06 10:25:00,78.67,78.69,78.58,78.62,109195.0,73.492,73.5107,73.4079,73.4453,109195.0
2015-11-06 10:30:00,78.62,79.0,78.59,78.95,123991.0,73.4453,73.8003,73.4172,73.7535,123991.0
2015-11-06 10:35:00,78.95,79.18,78.94,79.15,75003.0,73.7535,73.9684,73.7442,73.9404,75003.0
2015-11-06 10:40:00,79.16,79.3,79.14,79.15,124929.0,73.9497,74.0805,73.931,73.9404,124929.0
2015-11-06 10:45:00,79.14,79.21,79.07,79.1,152936.0,73.931,73.9964,73.8656,73.8937,152936.0
2015-11-06 10:50:00,79.1,79.1,78.96,78.96,97497.0,73.8937,73.8937,73.7629,73.7629,97497.0
2015-11-06 10:55:00,78.96,78.97,78.81,78.84,63859.0,73.7629,73.7722,73.6228,73.6508,63859.0
2015-11-06 11:00:00,78.84,78.9,78.73,78.77,85493.0,73.6508,73.7068,73.548,73.5854,85493.0
2015-11-06 11:05:00,78.77,78.92,78.76,78.83,73470.0,73.5854,73.7255,73.5761,73.6414,73470.0
2015-11-06 11:10:00,78.83,78.85,78.79,78.83,47102.0,73.6414,73.6601,73.6041,73.6414,47102.0
2015-11-06 11:15:00,78.83,78.85,78.73,78.73,83036.0,73.6414,73.6601,73.548,73.548,83036.0
2015-11-06 11:20:00,78.73,78.85,78.67,78.76,134072.0,73.548,73.6601,73.492,73.5761,134072.0
2015-11-06 11:25:00,78.77,78.81,78.72,78.8,72520.0,73.5854,73.6228,73.5387,73.6134,72520.0
2015-11-06 11:30:00,78.79,78.98,78.79,78.94,61252.0,73.6041,73.7816,73.6041,73.7442,61252.0
2015-11-06 11:35:00,78.94,79.0,78.92,78.93,56277.0,73.7442,73.8003,73.7255,73.7349,56277.0
2015-11-06 11:40:00,78.93,78.97,78.91,78.94,43150.0,73.7349,73.7722,73.7162,73.7442,43150.0
2015-11-06 11:45:00,78.93,79.1,78.92,79.09,70859.0,73.7349,73.8937,73.7255,73.8843,70859.0
2015-11-06 11:50:00,79.09,79.1,78.99,79.03,41324.0,73.8843,73.8937,73.7909,73.8283,41324.0
2015-11-06 11:55:00,79.02,79.03,78.94,78.97,40045.0,73.8189,73.8283,73.7442,73.7722,40045.0
2015-11-06 12:00:00,78.97,79.02,78.94,79.02,50663.0,73.7722,73.8189,73.7442,73.8189,50663.0
2015-11-06 12:05:00,79.01,79.02,78.96,78.98,38300.0,73.8096,73.8189,73.7629,73.7816,38300.0
2015-11-06 12:10:00,79.0,79.01,78.94,78.95,56358.0,73.8003,73.8096,73.7442,73.7535,56358.0
2015-11-06 12:15:00,78.94,78.95,78.79,78.81,56701.0,73.7442,73.7535,73.6041,73.6228,56701.0
2015-11-06 12:20:00,78.81,78.82,78.7,78.74,43808.0,73.6228,73.6321,73.52,73.5574,43808.0
2015-11-06 12:25:00,78.73,78.75,78.65,78.67,52964.0,73.548,73.5667,73.4733,73.492,52964.0
2015-11-06 12:30:00,78.67,78.7,78.62,78.63,66629.0,73.492,73.52,73.4453,73.4546,66629.0
2015-11-06 12:35:00,78.63,78.63,78.36,78.37,185029.0,73.4546,73.4546,73.2024,73.2117,185029.0
2015-11-06 12:40:00,78.37,78.4,78.32,78.36,115434.0,73.2117,73.2397,73.165,73.2024,115434.0
2015-11-06 12:45:00,78.35,78.49,78.34,78.44,70530.0,73.193,73.3238,73.1837,73.2771,70530.0
2015-11-06 12:50:00,78.43,78.44,78.36,78.37,59674.0,73.2678,73.2771,73.2024,73.2117,59674.0
2015-11-06 12:55:00,78.37,78.47,78.34,78.43,72620.0,73.2117,73.3051,73.1837,73.2678,72620.0
2015-11-06 13:00:00,78.43,78.43,78.36,78.39,82490.0,73.2678,73.2678,73.2024,73.2304,82490.0
2015-11-06 13:05:00,78.39,78.42,78.32,78.41,106501.0,73.2304,73.2584,73.165,73.2491,106501.0
2015-11-06 13:10:00,78.41,78.44,78.37,78.44,78225.0,73.2491,73.2771,73.2117,73.2771,78225.0
2015-11-06 13:15:00,78.44,78.51,78.44,78.46,69934.0,73.2771,73.3425,73.2771,73.2958,69934.0
2015-11-06 13:20:00,78.45,78.55,78.43,78.48,48943.0,73.2865,73.3799,73.2678,73.3145,48943.0
2015-11-06 13:25:00,78.48,78.53,78.47,78.48,41503.0,73.3145,73.3612,73.3051,73.3145,41503.0
2015-11-06 13:30:00,78.48,78.52,78.47,78.48,39715.0,73.3145,73.3518,73.3051,73.3145,39715.0
2015-11-06 13:35:00,78.49,78.5,78.46,78.48,50600.0,73.3238,73.3332,73.2958,73.3145,50600.0
2015-11-06 13:40:00,78.49,78.57,78.49,78.57,63380.0,73.3238,73.3986,73.3238,73.3986,63380.0
2015-11-06 13:45:00,78.57,78.57,78.52,78.56,57943.0,73.3986,73.3986,73.3518,73.3892,57943.0
2015-11-06 13:50:00,78.56,78.7,78.56,78.69,55099.0,73.3892,73.52,73.3892,73.5107,55099.0
2015-11-06 13:55:00,78.69,78.7,78.64,78.65,76543.0,73.5107,73.52,73.4639,73.4733,76543.0
2015-11-06 14:00:00,78.65,78.79,78.61,78.73,144942.0,73.4733,73.6041,73.4359,73.548,144942.0
2015-11-06 14:05:00,78.73,78.75,78.72,78.73,70983.0,73.548,73.5667,73.5387,73.548,70983.0
2015-11-06 14:10:00,78.73,78.74,78.64,78.64,55977.0,73.548,73.5574,73.4639,73.4639,55977.0
2015-11-06 14:15:00,78.65,78.67,78.53,78.57,74627.0,73.4733,73.492,73.3612,73.3986,74627.0
2015-11-06 14:20:00,78.56,78.59,78.51,78.51,59849.0,73.3892,73.4172,73.3425,73.3425,59849.0
2015-11-06 14:25:00,78.5,78.55,78.43,78.49,100431.0,73.3332,73.3799,73.2678,73.3238,100431.0
2015-11-06 14:30:00,78.49,78.52,78.42,78.43,85131.0,73.3238,73.3518,73.2584,73.2678,85131.0
2015-11-06 14:35:00,78.43,78.46,78.41,78.43,62889.0,73.2678,73.2958,73.2491,73.2678,62889.0
2015-11-06 14:40:00,78.43,78.43,78.37,78.41,87931.0,73.2678,73.2678,73.2117,73.2491,87931.0
2015-11-06 14:45:00,78.4,78.46,78.36,78.46,67485.0,73.2397,73.2958,73.2024,73.2958,67485.0
2015-11-06 14:50:00,78.47,78.54,78.44,78.49,78210.0,73.3051,73.3705,73.2771,73.3238,78210.0
2015-11-06 14:55:00,78.49,78.54,78.47,78.52,74933.0,73.3238,73.3705,73.3051,73.3518,74933.0
2015-11-06 15:00:00,78.53,78.64,78.52,78.59,87637.0,73.3612,73.4639,73.3518,73.4172,87637.0
2015-11-06 15:05:00,78.59,78.61,78.54,78.59,72582.0,73.4172,73.4359,73.3705,73.4172,72582.0
2015-11-06 15:10:00,78.58,78.59,78.53,78.56,52158.0,73.4079,73.4172,73.3612,73.3892,52158.0
2015-11-06 15:15:00,78.56,78.61,78.55,78.58,47722.0,73.3892,73.4359,73.3799,73.4079,47722.0
2015-11-06 15:20:00,78.58,78.62,78.56,78.62,65003.0,73.4079,73.4453,73.3892,73.4453,65003.0
2015-11-06 15:25:00,78.61,78.66,78.6,78.62,93572.0,73.4359,73.4826,73.4266,73.4453,93572.0
2015-11-06 15:30:00,78.62,78.73,78.6,78.71,69206.0,73.4453,73.548,73.4266,73.5293,69206.0
2015-11-06 15:35:00,78.72,78.75,78.67,78.69,117533.0,73.5387,73.5667,73.492,73.5107,117533.0
2015-11-06 15:40:00,78.68,78.77,78.68,78.69,154913.0,73.5013,73.5854,73.5013,73.5107,154913.0
2015-11-06 15:45:00,78.69,78.73,78.64,78.65,104584.0,73.5107,73.548,73.4639,73.4733,104584.0
2015-11-06 15:50:00,78.65,78.71,78.58,78.6,172049.0,73.4733,73.5293,73.4079,73.4266,172049.0
2015-11-06 15:55:00,78.6,78.75,78.54,78.74,253439.0,73.4266,73.5667,73.3705,73.5574,253439.0
2015-11-09 09:30:00,78.4,78.4,77.59,77.66,288121.0,73.2397,73.2397,72.4831,72.5485,288121.0
2015-11-09 09:35:00,77.7,77.92,77.65,77.74,132875.0,72.5858,72.7913,72.5391,72.6232,132875.0
2015-11-09 09:40:00,77.73,77.77,77.29,77.3,218153.0,72.6138,72.6512,72.2028,72.2121,218153.0
2015-11-09 09:45:00,77.3,77.6,77.3,77.51,145516.0,72.2121,72.4924,72.2121,72.4083,145516.0
2015-11-09 09:50:00,77.52,77.73,77.52,77.61,130811.0,72.4177,72.6138,72.4177,72.5017,130811.0
2015-11-09 09:55:00,77.61,77.61,77.48,77.48,103091.0,72.5017,72.5017,72.3803,72.3803,103091.0
2015-11-09 10:00:00,77.5,77.75,77.47,77.74,103100.0,72.399,72.6325,72.371,72.6232,103100.0
2015-11-09 10:05:00,77.73,77.75,77.64,77.71,135710.0,72.6138,72.6325,72.5298,72.5952,135710.0
2015-11-09 10:10:00,77.71,77.89,77.63,77.88,106957.0,72.5952,72.7633,72.5204,72.754,106957.0
2015-11-09 10:15:00,77.88,77.95,77.83,77.86,171796.0,72.754,72.8194,72.7073,72.7353,171796.0
2015-11-09 10:20:00,77.86,77.86,77.69,77.7,163441.0,72.7353,72.7353,72.5765,72.5858,163441.0
2015-11-09 10:25:00,77.7,77.76,77.68,77.75,140974.0,72.5858,72.6419,72.5671,72.6325,140974.0
2015-11-09 10:30:00,77.76,77.84,77.73,77.84,76614.0,72.6419,72.7166,72.6138,72.7166,76614.0
2015-11-09 10:35:00,77.85,77.85,77.8,77.84,118350.0,72.7259,72.7259,72.6792,72.7166,118350.0
2015-11-09 10:40:00,77.84,77.85,77.79,77.8,65253.0,72.7166,72.7259,72.6699,72.6792,65253.0
2015-11-09 10:45:00,77.8,77.83,77.78,77.8,52858.0,72.6792,72.7073,72.6606,72.6792,52858.0
2015-11-09 10:50:00,77.79,77.85,77.74,77.75,73098.0,72.6699,72.7259,72.6232,72.6325,73098.0
2015-11-09 10:55:00,77.75,77.82,77.75,77.77,65805.0,72.6325,72.6979,72.6325,72.6512,65805.0
2015-11-09 11:00:00,77.77,77.81,77.74,77.76,57009.0,72.6512,72.6886,72.6232,72.6419,57009.0
2015-11-09 11:05:00,77.76,77.77,77.57,77.57,113236.0,72.6419,72.6512,72.4644,72.4644,113236.0
2015-11-09 11:10:00,77.56,77.63,77.51,77.54,91298.0,72.455,72.5204,72.4083,72.4364,91298.0
2015-11-09 11:15:00,77.53,77.59,77.49,77.56,105625.0,72.427,72.4831,72.3896,72.455,105625.0
2015-11-09 11:20:00,77.56,77.75,77.56,77.69,73947.0,72.455,72.6325,72.455,72.5765,73947.0
2015-11-09 11:25:00,77.69,77.7,77.48,77.51,100446.0,72.5765,72.5858,72.3803,72.4083,100446.0
2015-11-09 11:30:00,77.52,77.73,77.5,77.71,62217.0,72.4177,72.6138,72.399,72.5952,62217.0
2015-11-09 11:35:00,77.71,77.73,77.61,77.65,74031.0,72.5952,72.6138,72.5017,72.5391,74031.0
2015-11-09 11:40:00,77.65,77.73,77.62,77.66,66110.0,72.5391,72.6138,72.5111,72.5485,66110.0
2015-11-09 11:45:00,77.65,77.65,77.52,77.6,66753.0,72.5391,72.5391,72.4177,72.4924,66753.0
2015-11-09 11:50:00,77.58,77.58,77.47,77.49,79492.0,72.4737,72.4737,72.371,72.3896,79492.0
2015-11-09 11:55:00,77.48,77.54,77.44,77.54,56422.0,72.3803,72.4364,72.3429,72.4364,56422.0
2015-11-09 12:00:00,77.53,77.59,77.47,77.59,81676.0,72.427,72.4831,72.371,72.4831,81676.0
2015-11-09 12:05:00,77.59,77.63,77.55,77.59,73959.0,72.4831,72.5204,72.4457,72.4831,73959.0
2015-11-09 12:10:00,77.59,77.69,77.59,77.68,105069.0,72.4831,72.5765,72.4831,72.5671,105069.0
2015-11-09 12:15:00,77.67,77.76,77.67,77.7,66982.0,72.5578,72.6419,72.5578,72.5858,66982.0
2015-11-09 12:20:00,77.69,77.72,77.57,77.69,44763.0,72.5765,72.6045,72.4644,72.5765,44763.0
2015-11-09 12:25:00,77.69,77.78,77.69,77.77,57547.0,72.5765,72.6606,72.5765,72.6512,57547.0
2015-11-09 12:30:00,77.77,77.8,77.73,77.74,62672.0,72.6512,72.6792,72.6138,72.6232,62672.0
2015-11-09 12:35:00,77.74,77.76,77.74,77.74,39312.0,72.6232,72.6419,72.6232,72.6232,39312.0
2015-11-09 12:40:00,77.74,77.77,77.73,77.76,112078.0,72.6232,72.6512,72.6138,72.6419,112078.0
2015-11-09 12:45:00,77.77,77.79,77.73,77.75,68797.0,72.6512,72.6699,72.6138,72.6325,68797.0
2015-11-09 12:50:00,77.75,77.81,77.74,77.79,51643.0,72.6325,72.6886,72.6232,72.6699,51643.0
2015-11-09 12:55:00,77.79,77.81,77.76,77.79,56442.0,72.6699,72.6886,72.6419,72.6699,56442.0
2015-11-09 13:00:00,77.8,77.81,77.71,77.71,51979.0,72.6792,72.6886,72.5952,72.5952,51979.0
2015-11-09 13:05:00,77.72,77.76,77.65,77.73,41248.0,72.6045,72.6419,72.5391,72.6138,41248.0
2015-11-09 13:10:00,77.73,77.75,77.64,77.66,45302.0,72.6138,72.6325,72.5298,72.5485,45302.0
2015-11-09 13:15:00,77.65,77.71,77.62,77.63,47820.0,72.5391,72.5952,72.5111,72.5204,47820.0
2015-11-09 13:20:00,77.62,77.63,77.56,77.58,68526.0,72.5111,72.5204,72.455,72.4737,68526.0
2015-11-09 13:25:00,77.59,77.64,77.58,77.64,62894.0,72.4831,72.5298,72.4737,72.5298,62894.0
2015-11-09 13:30:00,77.64,77.65,77.57,77.57,57458.0,72.5298,72.5391,72.4644,72.4644,57458.0
2015-11-09 13:35:00,77.58,77.72,77.58,77.72,51571.0,72.4737,72.6045,72.4737,72.6045,51571.0
2015-11-09 13:40:00,77.72,77.79,77.72,77.78,99245.0,72.6045,72.6699,72.6045,72.6606,99245.0
2015-11-09 13:45:00,77.77,77.78,77.64,77.67,57556.0,72.6512,72.6606,72.5298,72.5578,57556.0
2015-11-09 13:50:00,77.67,77.74,77.61,77.73,64729.0,72.5578,72.6232,72.5017,72.6138,64729.0
2015-11-09 13:55:00,77.73,77.77,77.71,77.73,65180.0,72.6138,72.6512,72.5952,72.6138,65180.0
2015-11-09 14:00:00,77.73,77.78,77.7,77.78,37725.0,72.6138,72.6606,72.5858,72.6606,37725.0
2015-11-09 14:05:00,77.78,77.84,77.76,77.8,100847.0,72.6606,72.7166,72.6419,72.6792,100847.0
2015-11-09 14:10:00,77.81,77.82,77.78,77.81,66951.0,72.6886,72.6979,72.6606,72.6886,66951.0
2015-11-09 14:15:00,77.8,77.8,77.75,77.78,69619.0,72.6792,72.6792,72.6325,72.6606,69619.0
2015-11-09 14:20:00,77.78,77.87,77.77,77.87,103377.0,72.6606,72.7446,72.6512,72.7446,103377.0
2015-11-09 14:25:00,77.87,77.96,77.87,77.94,79778.0,72.7446,72.8287,72.7446,72.81,79778.0
2015-11-09 14:30:00,77.93,77.94,77.88,77.94,91501.0,72.8007,72.81,72.754,72.81,91501.0
2015-11-09 14:35:00,77.94,77.95,77.79,77.82,104450.0,72.81,72.8194,72.6699,72.6979,104450.0
2015-11-09 14:40:00,77.82,77.91,77.81,77.9,65483.0,72.6979,72.782,72.6886,72.7727,65483.0
2015-11-09 14:45:00,77.88,77.91,77.87,77.88,94035.0,72.754,72.782,72.7446,72.754,94035.0
2015-11-09 14:50:00,77.9,77.93,77.87,77.91,80779.0,72.7727,72.8007,72.7446,72.782,80779.0
2015-11-09 14:55:00,77.89,78.0,77.89,77.93,115547.0,72.7633,72.8661,72.7633,72.8007,115547.0
2015-11-09 15:00:00,77.93,77.95,77.87,77.91,81006.0,72.8007,72.8194,72.7446,72.782,81006.0
2015-11-09 15:05:00,77.9,77.92,77.79,77.8,108545.0,72.7727,72.7913,72.6699,72.6792,108545.0
2015-11-09 15:10:00,77.81,77.91,77.8,77.88,81572.0,72.6886,72.782,72.6792,72.754,81572.0
2015-11-09 15:15:00,77.88,77.9,77.78,77.86,68419.0,72.754,72.7727,72.6606,72.7353,68419.0
2015-11-09 15:20:00,77.85,77.9,77.83,77.88,86111.0,72.7259,72.7727,72.7073,72.754,86111.0
2015-11-09 15:25:00,77.87,78.0,77.87,77.95,109749.0,72.7446,72.8661,72.7446,72.8194,109749.0
2015-11-09 15:30:00,77.95,78.05,77.95,78.03,148132.0,72.8194,72.9128,72.8194,72.8941,148132.0
2015-11-09 15:35:00,78.03,78.2,78.03,78.17,188356.0,72.8941,73.0529,72.8941,73.0249,188356.0
2015-11-09 15:40:00,78.18,78.32,78.17,78.21,149710.0,73.0342,73.165,73.0249,73.0623,149710.0
2015-11-09 15:45:00,78.21,78.33,78.2,78.25,156463.0,73.0623,73.1744,73.0529,73.0996,156463.0
2015-11-09 15:50:00,78.25,78.28,78.18,78.23,160216.0,73.0996,73.1276,73.0342,73.0809,160216.0
2015-11-09 15:55:00,78.22,78.26,78.07,78.1,452204.0,73.0716,73.109,72.9315,72.9595,452204.0
2015-11-10 09:30:00,77.65,77.98,77.61,77.94,159213.0,72.6669,72.9757,72.6295,72.9383,159213.0
2015-11-10 09:35:00,77.95,78.32,77.92,78.29,111765.0,72.9476,73.2939,72.9196,73.2658,111765.0
2015-11-10 09:40:00,78.28,78.32,78.19,78.19,73678.0,73.2565,73.2939,73.1722,73.1722,73678.0
2015-11-10 09:45:00,78.19,78.19,78.03,78.12,70220.0,73.1722,73.1722,73.0225,73.1067,70220.0
2015-11-10 09:50:00,78.11,78.13,78.02,78.04,67258.0,73.0974,73.1161,73.0131,73.0319,67258.0
2015-11-10 09:55:00,78.03,78.19,78.03,78.13,58936.0,73.0225,73.1722,73.0225,73.1161,58936.0
2015-11-10 10:00:00,78.12,78.25,78.12,78.19,71773.0,73.1067,73.2284,73.1067,73.1722,71773.0
2015-11-10 10:05:00,78.19,78.21,78.14,78.2,66393.0,73.1722,73.1909,73.1254,73.1816,66393.0
2015-11-10 10:10:00,78.19,78.74,78.19,78.53,366681.0,73.1722,73.6869,73.1722,73.4904,366681.0
2015-11-10 10:15:00,78.52,78.79,78.49,78.75,305016.0,73.4811,73.7337,73.453,73.6963,305016.0
2015-11-10 10:20:00,78.75,78.76,78.33,78.52,154468.0,73.6963,73.7057,73.3032,73.4811,154468.0
2015-11-10 10:25:00,78.52,78.69,78.51,78.62,84900.0,73.4811,73.6401,73.4717,73.5746,84900.0
2015-11-10 10:30:00,78.63,78.76,78.61,78.75,67707.0,73.584,73.7057,73.5653,73.6963,67707.0
2015-11-10 10:35:00,78.75,78.96,78.73,78.91,117585.0,73.6963,73.8928,73.6776,73.846,117585.0
2015-11-10 10:40:00,78.91,78.92,78.61,78.75,132470.0,73.846,73.8554,73.5653,73.6963,132470.0
2015-11-10 10:45:00,78.74,78.81,78.72,78.8,111141.0,73.6869,73.7524,73.6682,73.7431,111141.0
2015-11-10 10:50:00,78.81,78.85,78.77,78.85,81927.0,73.7524,73.7899,73.715,73.7899,81927.0
2015-11-10 10:55:00,78.85,78.93,78.84,78.84,103385.0,73.7899,73.8647,73.7805,73.7805,103385.0
2015-11-10 11:00:00,78.85,78.9,78.83,78.87,51757.0,73.7899,73.8367,73.7712,73.8086,51757.0
2015-11-10 11:05:00,78.86,78.9,78.85,78.86,64567.0,73.7992,73.8367,73.7899,73.7992,64567.0
2015-11-10 11:10:00,78.86,78.87,78.7,78.76,65115.0,73.7992,73.8086,73.6495,73.7057,65115.0
2015-11-10 11:15:00,78.74,78.89,78.74,78.84,64842.0,73.6869,73.8273,73.6869,73.7805,64842.0
2015-11-10 11:20:00,78.84,78.91,78.83,78.83,74321.0,73.7805,73.846,73.7712,73.7712,74321.0
2015-11-10 11:25:00,78.83,78.86,78.75,78.78,60433.0,73.7712,73.7992,73.6963,73.7244,60433.0
2015-11-10 11:30:00,78.77,78.83,78.76,78.8,43348.0,73.715,73.7712,73.7057,73.7431,43348.0
2015-11-10 11:35:00,78.8,78.84,78.79,78.8,43177.0,73.7431,73.7805,73.7337,73.7431,43177.0
2015-11-10 11:40:00,78.8,79.01,78.78,78.98,107034.0,73.7431,73.9396,73.7244,73.9115,107034.0
2015-11-10 11:45:00,78.99,79.0,78.95,78.96,33241.0,73.9209,73.9302,73.8835,73.8928,33241.0
2015-11-10 11:50:00,78.97,79.0,78.9,78.9,42562.0,73.9022,73.9302,73.8367,73.8367,42562.0
2015-11-10 11:55:00,78.91,78.95,78.87,78.94,49544.0,73.846,73.8835,73.8086,73.8741,49544.0
2015-11-10 12:00:00,78.93,78.98,78.92,78.94,50144.0,73.8647,73.9115,73.8554,73.8741,50144.0
2015-11-10 12:05:00,78.93,78.97,78.91,78.93,24375.0,73.8647,73.9022,73.846,73.8647,24375.0
2015-11-10 12:10:00,78.93,78.99,78.92,78.95,39436.0,73.8647,73.9209,73.8554,73.8835,39436.0
2015-11-10 12:15:00,78.96,78.96,78.91,78.94,48183.0,73.8928,73.8928,73.846,73.8741,48183.0
2015-11-10 12:20:00,78.95,79.0,78.94,78.96,46598.0,73.8835,73.9302,73.8741,73.8928,46598.0
2015-11-10 12:25:00,78.95,78.97,78.94,78.95,37065.0,73.8835,73.9022,73.8741,73.8835,37065.0
2015-11-10 12:30:00,78.95,78.97,78.85,78.85,69963.0,73.8835,73.9022,73.7899,73.7899,69963.0
2015-11-10 12:35:00,78.85,78.92,78.8,78.92,41586.0,73.7899,73.8554,73.7431,73.8554,41586.0
2015-11-10 12:40:00,78.91,79.03,78.91,79.03,67526.0,73.846,73.9583,73.846,73.9583,67526.0
2015-11-10 12:45:00,79.02,79.09,79.0,79.06,55650.0,73.949,74.0145,73.9302,73.9864,55650.0
2015-11-10 12:50:00,79.07,79.1,79.05,79.07,42210.0,73.9958,74.0238,73.977,73.9958,42210.0
2015-11-10 12:55:00,79.08,79.09,79.05,79.05,42291.0,74.0051,74.0145,73.977,73.977,42291.0
2015-11-10 13:00:00,79.06,79.07,79.0,79.01,48674.0,73.9864,73.9958,73.9302,73.9396,48674.0
2015-11-10 13:05:00,79.0,79.01,78.88,78.95,66603.0,73.9302,73.9396,73.818,73.8835,66603.0
2015-11-10 13:10:00,78.94,79.04,78.94,79.03,44548.0,73.8741,73.9677,73.8741,73.9583,44548.0
2015-11-10 13:15:00,79.01,79.09,79.01,79.06,101148.0,73.9396,74.0145,73.9396,73.9864,101148.0
2015-11-10 13:20:00,79.06,79.08,79.04,79.08,48067.0,73.9864,74.0051,73.9677,74.0051,48067.0
2015-11-10 13:25:00,79.07,79.08,79.04,79.07,42760.0,73.9958,74.0051,73.9677,73.9958,42760.0
2015-11-10 13:30:00,79.08,79.13,78.99,79.01,74596.0,74.0051,74.0519,73.9209,73.9396,74596.0
2015-11-10 13:35:00,79.01,79.09,79.0,79.09,42848.0,73.9396,74.0145,73.9302,74.0145,42848.0
2015-11-10 13:40:00,79.08,79.18,79.07,79.15,69750.0,74.0051,74.0987,73.9958,74.0706,69750.0
2015-11-10 13:45:00,79.14,79.2,79.14,79.18,50271.0,74.0613,74.1174,74.0613,74.0987,50271.0
2015-11-10 13:50:00,79.18,79.27,79.17,79.25,74731.0,74.0987,74.1829,74.0893,74.1642,74731.0
2015-11-10 13:55:00,79.25,79.26,79.17,79.2,59162.0,74.1642,74.1736,74.0893,74.1174,59162.0
2015-11-10 14:00:00,79.2,79.25,79.19,79.21,58794.0,74.1174,74.1642,74.1081,74.1268,58794.0
2015-11-10 14:05:00,79.21,79.25,79.14,79.14,44473.0,74.1268,74.1642,74.0613,74.0613,44473.0
2015-11-10 14:10:00,79.15,79.18,79.1,79.17,67563.0,74.0706,74.0987,74.0238,74.0893,67563.0
2015-11-10 14:15:00,79.18,79.24,79.17,79.21,42667.0,74.0987,74.1548,74.0893,74.1268,42667.0
2015-11-10 14:20:00,79.2,79.22,79.17,79.18,40398.0,74.1174,74.1361,74.0893,74.0987,40398.0
2015-11-10 14:25:00,79.17,79.21,79.16,79.18,98935.0,74.0893,74.1268,74.08,74.0987,98935.0
2015-11-10 14:30:00,79.18,79.2,79.12,79.15,83362.0,74.0987,74.1174,74.0425,74.0706,83362.0
2015-11-10 14:35:00,79.15,79.19,79.13,79.15,117238.0,74.0706,74.1081,74.0519,74.0706,117238.0
2015-11-10 14:40:00,79.15,79.27,79.14,79.26,113474.0,74.0706,74.1829,74.0613,74.1736,113474.0
2015-11-10 14:45:00,79.26,79.48,79.25,79.44,175457.0,74.1736,74.3794,74.1642,74.342,175457.0
2015-11-10 14:50:00,79.44,79.48,79.39,79.4,253512.0,74.342,74.3794,74.2952,74.3046,253512.0
2015-11-10 14:55:00,79.4,79.42,79.27,79.27,94872.0,74.3046,74.3233,74.1829,74.1829,94872.0
2015-11-10 15:00:00,79.27,79.32,79.25,79.32,90682.0,74.1829,74.2297,74.1642,74.2297,90682.0
2015-11-10 15:05:00,79.33,79.37,79.29,79.35,88918.0,74.2391,74.2765,74.2016,74.2578,88918.0
2015-11-10 15:10:00,79.34,79.34,79.27,79.31,58364.0,74.2484,74.2484,74.1829,74.2204,58364.0
2015-11-10 15:15:00,79.31,79.35,79.27,79.29,94136.0,74.2204,74.2578,74.1829,74.2016,94136.0
2015-11-10 15:20:00,79.28,79.29,79.2,79.21,66665.0,74.1923,74.2016,74.1174,74.1268,66665.0
2015-11-10 15:25:00,79.21,79.36,79.21,79.36,107193.0,74.1268,74.2671,74.1268,74.2671,107193.0
2015-11-10 15:30:00,79.35,79.38,79.3,79.33,117101.0,74.2578,74.2859,74.211,74.2391,117101.0
2015-11-10 15:35:00,79.32,79.37,79.31,79.36,112213.0,74.2297,74.2765,74.2204,74.2671,112213.0
2015-11-10 15:40:00,79.35,79.5,79.35,79.42,155570.0,74.2578,74.3982,74.2578,74.3233,155570.0
2015-11-10 15:45:00,79.42,79.43,79.37,79.4,139321.0,74.3233,74.3327,74.2765,74.3046,139321.0
2015-11-10 15:50:00,79.41,79.41,79.31,79.32,286352.0,74.3139,74.3139,74.2204,74.2297,286352.0
2015-11-10 15:55:00,79.32,79.48,79.31,79.47,333466.0,74.2297,74.3794,74.2204,74.3701,333466.0
2015-11-11 09:30:00,79.85,79.85,79.65,79.76,264727.0,74.7257,74.7257,74.5385,74.6415,264727.0
2015-11-11 09:35:00,79.75,79.85,79.74,79.78,181354.0,74.6321,74.7257,74.6228,74.6602,181354.0
2015-11-11 09:40:00,79.77,79.82,79.74,79.75,174723.0,74.6508,74.6976,74.6228,74.6321,174723.0
2015-11-11 09:45:00,79.75,79.77,79.7,79.72,101637.0,74.6321,74.6508,74.5853,74.604,101637.0
2015-11-11 09:50:00,79.71,79.8,79.68,79.79,117612.0,74.5947,74.6789,74.5666,74.6696,117612.0
2015-11-11 09:55:00,79.79,79.81,79.78,79.8,126725.0,74.6696,74.6883,74.6602,74.6789,126725.0
2015-11-11 10:00:00,79.81,79.84,79.65,79.66,109325.0,74.6883,74.7163,74.5385,74.5479,109325.0
2015-11-11 10:05:00,79.67,79.71,79.6,79.66,130028.0,74.5573,74.5947,74.4917,74.5479,130028.0
2015-11-11 10:10:00,79.67,79.67,79.41,79.42,134108.0,74.5573,74.5573,74.3139,74.3233,134108.0
2015-11-11 10:15:00,79.42,79.72,79.42,79.72,52540.0,74.3233,74.604,74.3233,74.604,52540.0
2015-11-11 10:20:00,79.71,79.79,79.7,79.78,70846.0,74.5947,74.6696,74.5853,74.6602,70846.0
2015-11-11 10:25:00,79.77,79.77,79.68,79.73,90818.0,74.6508,74.6508,74.5666,74.6134,90818.0
2015-11-11 10:30:00,79.73,79.78,79.72,79.76,84668.0,74.6134,74.6602,74.604,74.6415,84668.0
2015-11-11 10:35:00,79.76,79.79,79.67,79.71,62822.0,74.6415,74.6696,74.5573,74.5947,62822.0
2015-11-11 10:40:00,79.7,79.73,79.52,79.62,90296.0,74.5853,74.6134,74.4169,74.5105,90296.0
2015-11-11 10:45:00,79.63,79.71,79.57,79.65,115264.0,74.5198,74.5947,74.4637,74.5385,115264.0
2015-11-11 10:50:00,79.65,79.65,79.55,79.61,61752.0,74.5385,74.5385,74.445,74.5011,61752.0
2015-11-11 10:55:00,79.61,79.68,79.6,79.65,48969.0,74.5011,74.5666,74.4917,74.5385,48969.0
2015-11-11 11:00:00,79.66,79.66,79.52,79.58,66643.0,74.5479,74.5479,74.4169,74.473,66643.0
2015-11-11 11:05:00,79.57,79.63,79.55,79.61,46571.0,74.4637,74.5198,74.445,74.5011,46571.0
2015-11-11 11:10:00,79.61,79.63,79.56,79.6,49806.0,74.5011,74.5198,74.4543,74.4917,49806.0
2015-11-11 11:15:00,79.61,79.73,79.6,79.73,69353.0,74.5011,74.6134,74.4917,74.6134,69353.0
2015-11-11 11:20:00,79.71,79.78,79.71,79.74,44775.0,74.5947,74.6602,74.5947,74.6228,44775.0
2015-11-11 11:25:00,79.75,79.78,79.71,79.76,60228.0,74.6321,74.6602,74.5947,74.6415,60228.0
2015-11-11 11:30:00,79.77,79.85,79.76,79.76,61891.0,74.6508,74.7257,74.6415,74.6415,61891.0
2015-11-11 11:35:00,79.76,79.77,79.68,79.69,47653.0,74.6415,74.6508,74.5666,74.576,47653.0
2015-11-11 11:40:00,79.69,79.84,79.69,79.83,60426.0,74.576,74.7163,74.576,74.707,60426.0
2015-11-11 11:45:00,79.82,79.84,79.8,79.8,43280.0,74.6976,74.7163,74.6789,74.6789,43280.0
2015-11-11 11:50:00,79.81,79.83,79.77,79.8,56652.0,74.6883,74.707,74.6508,74.6789,56652.0
2015-11-11 11:55:00,79.8,79.84,79.78,79.82,41378.0,74.6789,74.7163,74.6602,74.6976,41378.0
2015-11-11 12:00:00,79.82,79.84,79.81,79.83,30620.0,74.6976,74.7163,74.6883,74.707,30620.0
2015-11-11 12:05:00,79.82,79.91,79.82,79.9,64695.0,74.6976,74.7819,74.6976,74.7725,64695.0
2015-11-11 12:10:00,79.9,79.99,79.89,79.94,59622.0,74.7725,74.8567,74.7631,74.8099,59622.0
2015-11-11 12:15:00,79.95,80.08,79.94,80.0,173941.0,74.8193,74.9409,74.8099,74.8661,173941.0
2015-11-11 12:20:00,80.0,80.17,79.99,80.16,77167.0,74.8661,75.0252,74.8567,75.0158,77167.0
2015-11-11 12:25:00,80.16,80.21,80.07,80.1,72506.0,75.0158,75.0626,74.9316,74.9597,72506.0
2015-11-11 12:30:00,80.09,80.13,80.05,80.1,51921.0,74.9503,74.9877,74.9129,74.9597,51921.0
2015-11-11 12:35:00,80.09,80.25,80.09,80.2,77355.0,74.9503,75.1,74.9503,75.0532,77355.0
2015-11-11 12:40:00,80.2,80.2,80.12,80.15,76987.0,75.0532,75.0532,74.9784,75.0064,76987.0
2015-11-11 12:45:00,80.15,80.16,80.13,80.15,73637.0,75.0064,75.0158,74.9877,75.0064,73637.0
2015-11-11 12:50:00,80.14,80.2,80.12,80.18,47522.0,74.9971,75.0532,74.9784,75.0345,47522.0
2015-11-11 12:55:00,80.18,80.21,80.14,80.14,74302.0,75.0345,75.0626,74.9971,74.9971,74302.0
2015-11-11 13:00:00,80.14,80.15,80.06,80.07,71480.0,74.9971,75.0064,74.9222,74.9316,71480.0
2015-11-11 13:05:00,80.08,80.08,79.98,80.0,89736.0,74.9409,74.9409,74.8474,74.8661,89736.0
2015-11-11 13:10:00,80.0,80.01,79.93,79.98,94704.0,74.8661,74.8754,74.8006,74.8474,94704.0
2015-11-11 13:15:00,79.98,80.0,79.95,79.95,68236.0,74.8474,74.8661,74.8193,74.8193,68236.0
2015-11-11 13:20:00,79.95,80.03,79.95,79.99,74429.0,74.8193,74.8942,74.8193,74.8567,74429.0
2015-11-11 13:25:00,79.99,79.99,79.88,79.94,62609.0,74.8567,74.8567,74.7538,74.8099,62609.0
2015-11-11 13:30:00,79.94,79.94,79.84,79.84,45953.0,74.8099,74.8099,74.7163,74.7163,45953.0
2015-11-11 13:35:00,79.84,79.84,79.76,79.81,62368.0,74.7163,74.7163,74.6415,74.6883,62368.0
2015-11-11 13:40:00,79.8,79.96,79.8,79.96,54804.0,74.6789,74.8286,74.6789,74.8286,54804.0
2015-11-11 13:45:00,79.96,79.99,79.93,79.95,39482.0,74.8286,74.8567,74.8006,74.8193,39482.0
2015-11-11 13:50:00,79.94,79.99,79.93,79.93,29287.0,74.8099,74.8567,74.8006,74.8006,29287.0
2015-11-11 13:55:00,79.93,79.94,79.8,79.8,32224.0,74.8006,74.8099,74.6789,74.6789,32224.0
2015-11-11 14:00:00,79.79,79.82,79.7,79.72,35531.0,74.6696,74.6976,74.5853,74.604,35531.0
2015-11-11 14:05:00,79.72,79.84,79.69,79.82,42320.0,74.604,74.7163,74.576,74.6976,42320.0
2015-11-11 14:10:00,79.83,79.95,79.82,79.94,37675.0,74.707,74.8193,74.6976,74.8099,37675.0
2015-11-11 14:15:00,79.94,79.94,79.89,79.9,45606.0,74.8099,74.8099,74.7631,74.7725,45606.0
2015-11-11 14:20:00,79.91,79.99,79.9,79.96,57249.0,74.7819,74.8567,74.7725,74.8286,57249.0
2015-11-11 14:25:00,79.97,80.01,79.94,79.97,74434.0,74.838,74.8754,74.8099,74.838,74434.0
2015-11-11 14:30:00,79.98,80.0,79.94,79.95,38329.0,74.8474,74.8661,74.8099,74.8193,38329.0
2015-11-11 14:35:00,79.96,79.96,79.74,79.74,60928.0,74.8286,74.8286,74.6228,74.6228,60928.0
2015-11-11 14:40:00,79.74,79.81,79.68,79.7,82944.0,74.6228,74.6883,74.5666,74.5853,82944.0
2015-11-11 14:45:00,79.7,79.7,79.62,79.63,75912.0,74.5853,74.5853,74.5105,74.5198,75912.0
2015-11-11 14:50:00,79.62,79.72,79.62,79.7,117268.0,74.5105,74.604,74.5105,74.5853,117268.0
2015-11-11 14:55:00,79.71,79.72,79.61,79.61,160906.0,74.5947,74.604,74.5011,74.5011,160906.0
2015-11-11 15:00:00,79.6,79.61,79.56,79.58,48884.0,74.4917,74.5011,74.4543,74.473,48884.0
2015-11-11 15:05:00,79.58,79.75,79.57,79.65,97259.0,74.473,74.6321,74.4637,74.5385,97259.0
2015-11-11 15:10:00,79.65,79.75,79.63,79.72,79343.0,74.5385,74.6321,74.5198,74.604,79343.0
2015-11-11 15:15:00,79.71,79.79,79.56,79.56,126844.0,74.5947,74.6696,74.4543,74.4543,126844.0
2015-11-11 15:20:00,79.57,79.57,79.43,79.43,103138.0,74.4637,74.4637,74.3327,74.3327,103138.0
2015-11-11 15:25:00,79.44,79.67,79.43,79.67,76399.0,74.342,74.5573,74.3327,74.5573,76399.0
2015-11-11 15:30:00,79.66,79.76,79.57,79.57,99980.0,74.5479,74.6415,74.4637,74.4637,99980.0
2015-11-11 15:35:00,79.57,79.57,79.45,79.51,88398.0,74.4637,74.4637,74.3514,74.4075,88398.0
2015-11-11 15:40:00,79.52,79.52,79.42,79.43,209820.0,74.4169,74.4169,74.3233,74.3327,209820.0
2015-11-11 15:45:00,79.43,79.45,79.3,79.31,146785.0,74.3327,74.3514,74.211,74.2204,146785.0
2015-11-11 15:50:00,79.31,79.38,79.25,79.26,263518.0,74.2204,74.2859,74.1642,74.1736,263518.0
2015-11-11 15:55:00,79.26,79.31,79.17,79.19,476960.0,74.1736,74.2204,74.0893,74.1081,476960.0
2015-11-12 09:30:00,78.86,79.1,78.8,79.05,203941.0,73.7992,74.0238,73.7431,73.977,203941.0
2015-11-12 09:35:00,79.09,79.15,78.87,78.95,93783.0,74.0145,74.0706,73.8086,73.8835,93783.0
2015-11-12 09:40:00,78.95,79.0,78.73,78.75,85932.0,73.8835,73.9302,73.6776,73.6963,85932.0
2015-11-12 09:45:00,78.74,78.93,78.72,78.91,95532.0,73.6869,73.8647,73.6682,73.846,95532.0
2015-11-12 09:50:00,78.91,78.91,78.43,78.43,248882.0,73.846,73.846,73.3968,73.3968,248882.0
2015-11-12 09:55:00,78.44,78.45,78.14,78.25,223569.0,73.4062,73.4155,73.1254,73.2284,223569.0
2015-11-12 10:00:00,78.24,78.29,78.15,78.25,116921.0,73.219,73.2658,73.1348,73.2284,116921.0
2015-11-12 10:05:00,78.25,78.44,78.23,78.41,124562.0,73.2284,73.4062,73.2097,73.3781,124562.0
2015-11-12 10:10:00,78.42,78.61,78.41,78.6,158877.0,73.3875,73.5653,73.3781,73.5559,158877.0
2015-11-12 10:15:00,78.61,78.73,78.57,78.69,136796.0,73.5653,73.6776,73.5278,73.6401,136796.0
2015-11-12 10:20:00,78.68,78.68,78.53,78.54,90124.0,73.6308,73.6308,73.4904,73.4998,90124.0
2015-11-12 10:25:00,78.53,78.56,78.42,78.48,95266.0,73.4904,73.5185,73.3875,73.4436,95266.0
2015-11-12 10:30:00,78.47,78.47,78.27,78.45,87043.0,73.4343,73.4343,73.2471,73.4155,87043.0
2015-11-12 10:35:00,78.45,78.65,78.43,78.64,104097.0,73.4155,73.6027,73.3968,73.5934,104097.0
2015-11-12 10:40:00,78.63,78.64,78.52,78.6,66706.0,73.584,73.5934,73.4811,73.5559,66706.0
2015-11-12 10:45:00,78.61,78.76,78.59,78.65,102489.0,73.5653,73.7057,73.5466,73.6027,102489.0
2015-11-12 10:50:00,78.64,78.8,78.62,78.78,64791.0,73.5934,73.7431,73.5746,73.7244,64791.0
2015-11-12 10:55:00,78.77,78.85,78.77,78.82,85242.0,73.715,73.7899,73.715,73.7618,85242.0
2015-11-12 11:00:00,78.81,78.91,78.69,78.82,212668.0,73.7524,73.846,73.6401,73.7618,212668.0
2015-11-12 11:05:00,78.81,78.91,78.79,78.89,60720.0,73.7524,73.846,73.7337,73.8273,60720.0
2015-11-12 11:10:00,78.9,78.93,78.78,78.81,67910.0,73.8367,73.8647,73.7244,73.7524,67910.0
2015-11-12 11:15:00,78.81,78.88,78.68,78.68,77977.0,73.7524,73.818,73.6308,73.6308,77977.0
2015-11-12 11:20:00,78.69,78.78,78.69,78.76,59481.0,73.6401,73.7244,73.6401,73.7057,59481.0
2015-11-12 11:25:00,78.74,78.77,78.64,78.67,44648.0,73.6869,73.715,73.5934,73.6214,44648.0
2015-11-12 11:30:00,78.68,78.7,78.47,78.47,104800.0,73.6308,73.6495,73.4343,73.4343,104800.0
2015-11-12 11:35:00,78.48,78.58,78.47,78.54,48534.0,73.4436,73.5372,73.4343,73.4998,48534.0
2015-11-12 11:40:00,78.53,78.62,78.52,78.58,50048.0,73.4904,73.5746,73.4811,73.5372,50048.0
2015-11-12 11:45:00,78.57,78.58,78.46,78.58,72054.0,73.5278,73.5372,73.4249,73.5372,72054.0
2015-11-12 11:50:00,78.57,78.6,78.47,78.48,47299.0,73.5278,73.5559,73.4343,73.4436,47299.0
2015-11-12 11:55:00,78.48,78.64,78.43,78.61,163531.0,73.4436,73.5934,73.3968,73.5653,163531.0
2015-11-12 12:00:00,78.61,78.66,78.58,78.62,40708.0,73.5653,73.6121,73.5372,73.5746,40708.0
2015-11-12 12:05:00,78.61,78.66,78.54,78.56,40284.0,73.5653,73.6121,73.4998,73.5185,40284.0
2015-11-12 12:10:00,78.56,78.59,78.49,78.53,58611.0,73.5185,73.5466,73.453,73.4904,58611.0
2015-11-12 12:15:00,78.52,78.53,78.39,78.4,45038.0,73.4811,73.4904,73.3594,73.3688,45038.0
2015-11-12 12:20:00,78.41,78.41,78.27,78.29,67436.0,73.3781,73.3781,73.2471,73.2658,67436.0
2015-11-12 12:25:00,78.29,78.33,78.26,78.31,34068.0,73.2658,73.3032,73.2377,73.2845,34068.0
2015-11-12 12:30:00,78.32,78.44,78.31,78.39,152816.0,73.2939,73.4062,73.2845,73.3594,152816.0
2015-11-12 12:35:00,78.38,78.38,78.31,78.36,38190.0,73.35,73.35,73.2845,73.3313,38190.0
2015-11-12 12:40:00,78.37,78.47,78.36,78.46,41549.0,73.3407,73.4343,73.3313,73.4249,41549.0
2015-11-12 12:45:00,78.45,78.48,78.4,78.47,39071.0,73.4155,73.4436,73.3688,73.4343,39071.0
2015-11-12 12:50:00,78.47,78.62,78.46,78.54,51881.0,73.4343,73.5746,73.4249,73.4998,51881.0
2015-11-12 12:55:00,78.54,78.55,78.39,78.42,62878.0,73.4998,73.5091,73.3594,73.3875,62878.0
2015-11-12 13:00:00,78.42,78.52,78.4,78.47,94249.0,73.3875,73.4811,73.3688,73.4343,94249.0
2015-11-12 13:05:00,78.46,78.54,78.45,78.53,101995.0,73.4249,73.4998,73.4155,73.4904,101995.0
2015-11-12 13:10:00,78.53,78.69,78.51,78.65,66641.0,73.4904,73.6401,73.4717,73.6027,66641.0
2015-11-12 13:15:00,78.65,78.87,78.65,78.86,67401.0,73.6027,73.8086,73.6027,73.7992,67401.0
2015-11-12 13:20:00,78.85,78.87,78.73,78.79,52765.0,73.7899,73.8086,73.6776,73.7337,52765.0
2015-11-12 13:25:00,78.79,78.82,78.66,78.77,80074.0,73.7337,73.7618,73.6121,73.715,80074.0
2015-11-12 13:30:00,78.77,78.8,78.67,78.69,32913.0,73.715,73.7431,73.6214,73.6401,32913.0
2015-11-12 13:35:00,78.69,78.76,78.67,78.75,72826.0,73.6401,73.7057,73.6214,73.6963,72826.0
2015-11-12 13:40:00,78.75,78.76,78.65,78.7,68310.0,73.6963,73.7057,73.6027,73.6495,68310.0
2015-11-12 13:45:00,78.7,78.74,78.59,78.73,55199.0,73.6495,73.6869,73.5466,73.6776,55199.0
2015-11-12 13:50:00,78.72,78.73,78.65,78.72,71581.0,73.6682,73.6776,73.6027,73.6682,71581.0
2015-11-12 13:55:00,78.72,78.83,78.72,78.75,36928.0,73.6682,73.7712,73.6682,73.6963,36928.0
2015-11-12 14:00:00,78.75,78.81,78.7,78.81,47870.0,73.6963,73.7524,73.6495,73.7524,47870.0
2015-11-12 14:05:00,78.8,78.8,78.67,78.76,108046.0,73.7431,73.7431,73.6214,73.7057,108046.0
2015-11-12 14:10:00,78.75,78.76,78.68,78.72,140999.0,73.6963,73.7057,73.6308,73.6682,140999.0
2015-11-12 14:15:00,78.72,78.75,78.67,78.73,55769.0,73.6682,73.6963,73.6214,73.6776,55769.0
2015-11-12 14:20:00,78.73,78.75,78.7,78.71,87127.0,73.6776,73.6963,73.6495,73.6589,87127.0
2015-11-12 14:25:00,78.71,78.86,78.71,78.84,82030.0,73.6589,73.7992,73.6589,73.7805,82030.0
2015-11-12 14:30:00,78.83,78.88,78.72,78.73,82354.0,73.7712,73.818,73.6682,73.6776,82354.0
2015-11-12 14:35:00,78.72,78.77,78.67,78.71,137553.0,73.6682,73.715,73.6214,73.6589,137553.0
2015-11-12 14:40:00,78.71,78.78,78.67,78.76,155936.0,73.6589,73.7244,73.6214,73.7057,155936.0
2015-11-12 14:45:00,78.75,78.76,78.63,78.7,113663.0,73.6963,73.7057,73.584,73.6495,113663.0
2015-11-12 14:50:00,78.71,78.73,78.58,78.6,118025.0,73.6589,73.6776,73.5372,73.5559,118025.0
2015-11-12 14:55:00,78.6,78.74,78.6,78.73,83643.0,73.5559,73.6869,73.5559,73.6776,83643.0
2015-11-12 15:00:00,78.74,78.78,78.66,78.66,117598.0,73.6869,73.7244,73.6121,73.6121,117598.0
2015-11-12 15:05:00,78.66,78.7,78.6,78.68,83323.0,73.6121,73.6495,73.5559,73.6308,83323.0
2015-11-12 15:10:00,78.67,78.71,78.57,78.7,98538.0,73.6214,73.6589,73.5278,73.6495,98538.0
2015-11-12 15:15:00,78.7,78.76,78.65,78.69,97971.0,73.6495,73.7057,73.6027,73.6401,97971.0
2015-11-12 15:20:00,78.7,78.72,78.61,78.61,111590.0,73.6495,73.6682,73.5653,73.5653,111590.0
2015-11-12 15:25:00,78.59,78.71,78.59,78.64,69611.0,73.5466,73.6589,73.5466,73.5934,69611.0
2015-11-12 15:30:00,78.64,78.69,78.59,78.61,137904.0,73.5934,73.6401,73.5466,73.5653,137904.0
2015-11-12 15:35:00,78.61,78.67,78.6,78.61,93189.0,73.5653,73.6214,73.5559,73.5653,93189.0
2015-11-12 15:40:00,78.61,78.61,78.45,78.49,125382.0,73.5653,73.5653,73.4155,73.453,125382.0
2015-11-12 15:45:00,78.49,78.52,78.42,78.42,108769.0,73.453,73.4811,73.3875,73.3875,108769.0
2015-11-12 15:50:00,78.42,78.48,78.32,78.33,199659.0,73.3875,73.4436,73.2939,73.3032,199659.0
2015-11-12 15:55:00,78.33,78.36,78.22,78.26,434186.0,73.3032,73.3313,73.2003,73.2377,434186.0
2015-11-13 09:30:00,78.02,78.46,78.01,78.31,516682.0,73.0131,73.4249,73.0038,73.2845,516682.0
2015-11-13 09:35:00,78.31,78.46,78.19,78.3,504541.0,73.2845,73.4249,73.1722,73.2752,504541.0
2015-11-13 09:40:00,78.3,78.41,78.23,78.32,394694.0,73.2752,73.3781,73.2097,73.2939,394694.0
2015-11-13 09:45:00,78.32,78.36,78.2,78.3,138625.0,73.2939,73.3313,73.1816,73.2752,138625.0
2015-11-13 09:50:00,78.3,78.39,78.26,78.31,128917.0,73.2752,73.3594,73.2377,73.2845,128917.0
2015-11-13 09:55:00,78.3,78.59,78.3,78.42,111233.0,73.2752,73.5466,73.2752,73.3875,111233.0
2015-11-13 10:00:00,78.42,78.44,78.11,78.15,178090.0,73.3875,73.4062,73.0974,73.1348,178090.0
2015-11-13 10:05:00,78.14,78.15,77.88,77.88,144973.0,73.1254,73.1348,72.8821,72.8821,144973.0
2015-11-13 10:10:00,77.88,77.94,77.77,77.82,413824.0,72.8821,72.9383,72.7792,72.826,413824.0
2015-11-13 10:15:00,77.82,77.93,77.78,77.91,162464.0,72.826,72.9289,72.7885,72.9102,162464.0
2015-11-13 10:20:00,77.9,78.17,77.89,78.13,154760.0,72.9008,73.1535,72.8915,73.1161,154760.0
2015-11-13 10:25:00,78.14,78.16,77.95,77.98,148442.0,73.1254,73.1442,72.9476,72.9757,148442.0
2015-11-13 10:30:00,77.98,77.99,77.88,77.89,67852.0,72.9757,72.9851,72.8821,72.8915,67852.0
2015-11-13 10:35:00,77.89,77.98,77.87,77.97,85336.0,72.8915,72.9757,72.8728,72.9663,85336.0
2015-11-13 10:40:00,77.97,78.18,77.95,78.12,173458.0,72.9663,73.1629,72.9476,73.1067,173458.0
2015-11-13 10:45:00,78.11,78.24,78.05,78.24,89458.0,73.0974,73.219,73.0412,73.219,89458.0
2015-11-13 10:50:00,78.23,78.31,78.13,78.15,101601.0,73.2097,73.2845,73.1161,73.1348,101601.0
2015-11-13 10:55:00,78.14,78.23,78.09,78.22,75533.0,73.1254,73.2097,73.0786,73.2003,75533.0
2015-11-13 11:00:00,78.21,78.22,77.95,78.01,83035.0,73.1909,73.2003,72.9476,73.0038,83035.0
2015-11-13 11:05:00,78.01,78.15,77.99,78.1,133912.0,73.0038,73.1348,72.9851,73.088,133912.0
2015-11-13 11:10:00,78.11,78.12,78.0,78.05,51085.0,73.0974,73.1067,72.9944,73.0412,51085.0
2015-11-13 11:15:00,78.05,78.05,77.87,78.03,92048.0,73.0412,73.0412,72.8728,73.0225,92048.0
2015-11-13 11:20:00,78.04,78.25,78.01,78.23,62645.0,73.0319,73.2284,73.0038,73.2097,62645.0
2015-11-13 11:25:00,78.23,78.31,78.19,78.26,47456.0,73.2097,73.2845,73.1722,73.2377,47456.0
2015-11-13 11:30:00,78.25,78.32,78.22,78.31,50012.0,73.2284,73.2939,73.2003,73.2845,50012.0
2015-11-13 11:35:00,78.31,78.34,78.22,78.24,58609.0,73.2845,73.3126,73.2003,73.219,58609.0
2015-11-13 11:40:00,78.24,78.39,78.21,78.39,93957.0,73.219,73.3594,73.1909,73.3594,93957.0
2015-11-13 11:45:00,78.37,78.44,78.36,78.42,44875.0,73.3407,73.4062,73.3313,73.3875,44875.0
2015-11-13 11:50:00,78.41,78.5,78.35,78.5,64544.0,73.3781,73.4623,73.322,73.4623,64544.0
2015-11-13 11:55:00,78.5,78.69,78.48,78.68,84769.0,73.4623,73.6401,73.4436,73.6308,84769.0
2015-11-13 12:00:00,78.68,78.75,78.61,78.75,78809.0,73.6308,73.6963,73.5653,73.6963,78809.0
2015-11-13 12:05:00,78.75,78.78,78.67,78.78,63063.0,73.6963,73.7244,73.6214,73.7244,63063.0
2015-11-13 12:10:00,78.78,78.89,78.75,78.88,87009.0,73.7244,73.8273,73.6963,73.818,87009.0
2015-11-13 12:15:00,78.87,78.97,78.86,78.88,63291.0,73.8086,73.9022,73.7992,73.818,63291.0
2015-11-13 12:20:00,78.87,78.95,78.76,78.77,60043.0,73.8086,73.8835,73.7057,73.715,60043.0
2015-11-13 12:25:00,78.77,78.78,78.61,78.61,47036.0,73.715,73.7244,73.5653,73.5653,47036.0
2015-11-13 12:30:00,78.61,78.74,78.58,78.73,74725.0,73.5653,73.6869,73.5372,73.6776,74725.0
2015-11-13 12:35:00,78.73,78.73,78.61,78.63,77700.0,73.6776,73.6776,73.5653,73.584,77700.0
2015-11-13 12:40:00,78.63,78.63,78.5,78.53,49729.0,73.584,73.584,73.4623,73.4904,49729.0
2015-11-13 12:45:00,78.53,78.54,78.45,78.47,61219.0,73.4904,73.4998,73.4155,73.4343,61219.0
2015-11-13 12:50:00,78.46,78.55,78.45,78.47,42965.0,73.4249,73.5091,73.4155,73.4343,42965.0
2015-11-13 12:55:00,78.49,78.51,78.45,78.51,30005.0,73.453,73.4717,73.4155,73.4717,30005.0
2015-11-13 13:00:00,78.51,78.54,78.47,78.53,33212.0,73.4717,73.4998,73.4343,73.4904,33212.0
2015-11-13 13:05:00,78.53,78.56,78.39,78.42,74019.0,73.4904,73.5185,73.3594,73.3875,74019.0
2015-11-13 13:10:00,78.43,78.48,78.42,78.43,34060.0,73.3968,73.4436,73.3875,73.3968,34060.0
2015-11-13 13:15:00,78.42,78.44,78.35,78.39,37668.0,73.3875,73.4062,73.322,73.3594,37668.0
2015-11-13 13:20:00,78.38,78.4,78.34,78.4,42321.0,73.35,73.3688,73.3126,73.3688,42321.0
2015-11-13 13:25:00,78.39,78.41,78.36,78.38,38320.0,73.3594,73.3781,73.3313,73.35,38320.0
2015-11-13 13:30:00,78.37,78.4,78.34,78.34,38471.0,73.3407,73.3688,73.3126,73.3126,38471.0
2015-11-13 13:35:00,78.33,78.33,78.19,78.22,47176.0,73.3032,73.3032,73.1722,73.2003,47176.0
2015-11-13 13:40:00,78.22,78.34,78.19,78.32,43934.0,73.2003,73.3126,73.1722,73.2939,43934.0
2015-11-13 13:45:00,78.31,78.38,78.29,78.3,66020.0,73.2845,73.35,73.2658,73.2752,66020.0
2015-11-13 13:50:00,78.3,78.36,78.23,78.34,76640.0,73.2752,73.3313,73.2097,73.3126,76640.0
2015-11-13 13:55:00,78.34,78.35,78.28,78.28,53011.0,73.3126,73.322,73.2565,73.2565,53011.0
2015-11-13 14:00:00,78.27,78.33,78.25,78.28,63798.0,73.2471,73.3032,73.2284,73.2565,63798.0
2015-11-13 14:05:00,78.26,78.3,78.14,78.15,71395.0,73.2377,73.2752,73.1254,73.1348,71395.0
2015-11-13 14:10:00,78.15,78.29,78.12,78.28,70660.0,73.1348,73.2658,73.1067,73.2565,70660.0
2015-11-13 14:15:00,78.27,78.3,78.19,78.21,111363.0,73.2471,73.2752,73.1722,73.1909,111363.0
2015-11-13 14:20:00,78.21,78.26,78.11,78.25,149001.0,73.1909,73.2377,73.0974,73.2284,149001.0
2015-11-13 14:25:00,78.25,78.25,78.15,78.2,150554.0,73.2284,73.2284,73.1348,73.1816,150554.0
2015-11-13 14:30:00,78.19,78.22,78.15,78.21,59341.0,73.1722,73.2003,73.1348,73.1909,59341.0
2015-11-13 14:35:00,78.21,78.22,78.13,78.18,93599.0,73.1909,73.2003,73.1161,73.1629,93599.0
2015-11-13 14:40:00,78.17,78.25,78.13,78.25,99494.0,73.1535,73.2284,73.1161,73.2284,99494.0
2015-11-13 14:45:00,78.24,78.25,78.09,78.18,100662.0,73.219,73.2284,73.0786,73.1629,100662.0
2015-11-13 14:50:00,78.18,78.22,78.07,78.11,176191.0,73.1629,73.2003,73.0599,73.0974,176191.0
2015-11-13 14:55:00,78.12,78.2,78.09,78.16,145504.0,73.1067,73.1816,73.0786,73.1442,145504.0
2015-11-13 15:00:00,78.15,78.18,78.05,78.1,176868.0,73.1348,73.1629,73.0412,73.088,176868.0
2015-11-13 15:05:00,78.1,78.15,78.08,78.14,155433.0,73.088,73.1348,73.0693,73.1254,155433.0
2015-11-13 15:10:00,78.14,78.21,78.11,78.2,110341.0,73.1254,73.1909,73.0974,73.1816,110341.0
2015-11-13 15:15:00,78.21,78.21,78.07,78.08,103615.0,73.1909,73.1909,73.0599,73.0693,103615.0
2015-11-13 15:20:00,78.08,78.09,77.99,78.03,144915.0,73.0693,73.0786,72.9851,73.0225,144915.0
2015-11-13 15:25:00,78.02,78.09,77.97,78.02,93137.0,73.0131,73.0786,72.9663,73.0131,93137.0
2015-11-13 15:30:00,78.02,78.21,78.02,78.14,122227.0,73.0131,73.1909,73.0131,73.1254,122227.0
2015-11-13 15:35:00,78.14,78.28,78.13,78.24,92543.0,73.1254,73.2565,73.1161,73.219,92543.0
2015-11-13 15:40:00,78.23,78.32,78.1,78.2,155850.0,73.2097,73.2939,73.088,73.1816,155850.0
2015-11-13 15:45:00,78.19,78.24,78.09,78.12,104582.0,73.1722,73.219,73.0786,73.1067,104582.0
2015-11-13 15:50:00,78.11,78.15,78.07,78.12,133184.0,73.0974,73.1348,73.0599,73.1067,133184.0
2015-11-13 15:55:00,78.13,78.18,78.05,78.11,264812.0,73.1161,73.1629,73.0412,73.0974,264812.0
2015-11-16 09:30:00,77.79,78.3,77.78,78.17,349608.0,72.7979,73.2752,72.7885,73.1535,349608.0
2015-11-16 09:35:00,78.15,78.35,78.01,78.15,348308.0,73.1348,73.322,73.0038,73.1348,348308.0
2015-11-16 09:40:00,78.16,78.26,78.01,78.01,161434.0,73.1442,73.2377,73.0038,73.0038,161434.0
2015-11-16 09:45:00,78.01,78.15,77.91,78.01,78994.0,73.0038,73.1348,72.9102,73.0038,78994.0
2015-11-16 09:50:00,78.0,78.18,77.99,78.07,54402.0,72.9944,73.1629,72.9851,73.0599,54402.0
2015-11-16 09:55:00,78.07,78.1,77.91,77.97,67106.0,73.0599,73.088,72.9102,72.9663,67106.0
2015-11-16 10:00:00,77.97,78.03,77.79,78.0,53362.0,72.9663,73.0225,72.7979,72.9944,53362.0
2015-11-16 10:05:00,77.99,78.1,77.92,77.98,52040.0,72.9851,73.088,72.9196,72.9757,52040.0
2015-11-16 10:10:00,77.98,77.99,77.85,77.91,63760.0,72.9757,72.9851,72.8541,72.9102,63760.0
2015-11-16 10:15:00,77.89,78.02,77.86,78.0,67628.0,72.8915,73.0131,72.8634,72.9944,67628.0
2015-11-16 10:20:00,78.0,78.0,77.86,77.95,71446.0,72.9944,72.9944,72.8634,72.9476,71446.0
2015-11-16 10:25:00,77.94,77.94,77.79,77.84,66191.0,72.9383,72.9383,72.7979,72.8447,66191.0
2015-11-16 10:30:00,77.84,77.86,77.68,77.79,72400.0,72.8447,72.8634,72.695,72.7979,72400.0
2015-11-16 10:35:00,77.79,77.87,77.72,77.79,92309.0,72.7979,72.8728,72.7324,72.7979,92309.0
2015-11-16 10:40:00,77.78,77.83,77.73,77.82,57485.0,72.7885,72.8353,72.7418,72.826,57485.0
2015-11-16 10:45:00,77.82,77.91,77.78,77.78,63349.0,72.826,72.9102,72.7885,72.7885,63349.0
2015-11-16 10:50:00,77.78,77.8,77.61,77.63,79944.0,72.7885,72.8073,72.6295,72.6482,79944.0
2015-11-16 10:55:00,77.63,77.77,77.58,77.75,71593.0,72.6482,72.7792,72.6014,72.7605,71593.0
2015-11-16 11:00:00,77.75,77.86,77.71,77.82,78867.0,72.7605,72.8634,72.723,72.826,78867.0
2015-11-16 11:05:00,77.82,77.88,77.77,77.79,46928.0,72.826,72.8821,72.7792,72.7979,46928.0
2015-11-16 11:10:00,77.79,77.91,77.78,77.81,33261.0,72.7979,72.9102,72.7885,72.8166,33261.0
2015-11-16 11:15:00,77.82,77.91,77.81,77.88,36020.0,72.826,72.9102,72.8166,72.8821,36020.0
2015-11-16 11:20:00,77.88,77.96,77.87,77.91,43993.0,72.8821,72.957,72.8728,72.9102,43993.0
2015-11-16 11:25:00,77.91,77.93,77.8,77.84,43405.0,72.9102,72.9289,72.8073,72.8447,43405.0
2015-11-16 11:30:00,77.84,78.02,77.84,77.96,32232.0,72.8447,73.0131,72.8447,72.957,32232.0
2015-11-16 11:35:00,77.95,78.02,77.93,78.01,43197.0,72.9476,73.0131,72.9289,73.0038,43197.0
2015-11-16 11:40:00,78.0,78.13,77.99,77.99,94605.0,72.9944,73.1161,72.9851,72.9851,94605.0
2015-11-16 11:45:00,78.0,78.19,77.99,78.14,88374.0,72.9944,73.1722,72.9851,73.1254,88374.0
2015-11-16 11:50:00,78.13,78.14,77.98,78.03,39847.0,73.1161,73.1254,72.9757,73.0225,39847.0
2015-11-16 11:55:00,78.02,78.05,77.87,77.92,59906.0,73.0131,73.0412,72.8728,72.9196,59906.0
2015-11-16 12:00:00,77.94,78.06,77.88,78.02,70133.0,72.9383,73.0506,72.8821,73.0131,70133.0
2015-11-16 12:05:00,78.03,78.07,78.0,78.07,39436.0,73.0225,73.0599,72.9944,73.0599,39436.0
2015-11-16 12:10:00,78.07,78.09,77.95,77.95,45507.0,73.0599,73.0786,72.9476,72.9476,45507.0
2015-11-16 12:15:00,77.96,78.01,77.91,77.99,51642.0,72.957,73.0038,72.9102,72.9851,51642.0
2015-11-16 12:20:00,77.98,78.08,77.97,78.07,52078.0,72.9757,73.0693,72.9663,73.0599,52078.0
2015-11-16 12:25:00,78.06,78.12,78.03,78.08,43035.0,73.0506,73.1067,73.0225,73.0693,43035.0
2015-11-16 12:30:00,78.08,78.17,78.03,78.13,45342.0,73.0693,73.1535,73.0225,73.1161,45342.0
2015-11-16 12:35:00,78.13,78.16,78.07,78.14,33942.0,73.1161,73.1442,73.0599,73.1254,33942.0
2015-11-16 12:40:00,78.15,78.18,78.1,78.11,49377.0,73.1348,73.1629,73.088,73.0974,49377.0
2015-11-16 12:45:00,78.12,78.14,78.03,78.06,43543.0,73.1067,73.1254,73.0225,73.0506,43543.0
2015-11-16 12:50:00,78.06,78.08,78.02,78.02,34251.0,73.0506,73.0693,73.0131,73.0131,34251.0
2015-11-16 12:55:00,78.03,78.05,77.99,78.01,49992.0,73.0225,73.0412,72.9851,73.0038,49992.0
2015-11-16 13:00:00,78.01,78.11,77.99,78.11,79929.0,73.0038,73.0974,72.9851,73.0974,79929.0
2015-11-16 13:05:00,78.11,78.14,78.08,78.11,36380.0,73.0974,73.1254,73.0693,73.0974,36380.0
2015-11-16 13:10:00,78.11,78.2,78.11,78.17,40322.0,73.0974,73.1816,73.0974,73.1535,40322.0
2015-11-16 13:15:00,78.17,78.19,78.1,78.19,76154.0,73.1535,73.1722,73.088,73.1722,76154.0
2015-11-16 13:20:00,78.19,78.21,78.13,78.16,44061.0,73.1722,73.1909,73.1161,73.1442,44061.0
2015-11-16 13:25:00,78.16,78.16,78.09,78.1,27586.0,73.1442,73.1442,73.0786,73.088,27586.0
2015-11-16 13:30:00,78.09,78.16,78.09,78.14,30641.0,73.0786,73.1442,73.0786,73.1254,30641.0
2015-11-16 13:35:00,78.14,78.17,78.1,78.13,37104.0,73.1254,73.1535,73.088,73.1161,37104.0
2015-11-16 13:40:00,78.12,78.16,78.08,78.12,41923.0,73.1067,73.1442,73.0693,73.1067,41923.0
2015-11-16 13:45:00,78.13,78.16,78.1,78.12,32984.0,73.1161,73.1442,73.088,73.1067,32984.0
2015-11-16 13:50:00,78.13,78.18,78.1,78.17,43214.0,73.1161,73.1629,73.088,73.1535,43214.0
2015-11-16 13:55:00,78.18,78.18,78.08,78.1,73212.0,73.1629,73.1629,73.0693,73.088,73212.0
2015-11-16 14:00:00,78.1,78.14,78.07,78.09,101224.0,73.088,73.1254,73.0599,73.0786,101224.0
2015-11-16 14:05:00,78.08,78.09,77.99,78.03,92211.0,73.0693,73.0786,72.9851,73.0225,92211.0
2015-11-16 14:10:00,78.03,78.1,78.01,78.1,59971.0,73.0225,73.088,73.0038,73.088,59971.0
2015-11-16 14:15:00,78.09,78.1,78.05,78.08,68030.0,73.0786,73.088,73.0412,73.0693,68030.0
2015-11-16 14:20:00,78.09,78.12,78.07,78.11,52309.0,73.0786,73.1067,73.0599,73.0974,52309.0
2015-11-16 14:25:00,78.11,78.14,78.09,78.14,37385.0,73.0974,73.1254,73.0786,73.1254,37385.0
2015-11-16 14:30:00,78.14,78.17,78.12,78.15,60720.0,73.1254,73.1535,73.1067,73.1348,60720.0
2015-11-16 14:35:00,78.15,78.16,78.11,78.16,43936.0,73.1348,73.1442,73.0974,73.1442,43936.0
2015-11-16 14:40:00,78.16,78.18,78.12,78.14,54665.0,73.1442,73.1629,73.1067,73.1254,54665.0
2015-11-16 14:45:00,78.14,78.17,78.06,78.08,74283.0,73.1254,73.1535,73.0506,73.0693,74283.0
2015-11-16 14:50:00,78.07,78.08,78.0,78.05,72708.0,73.0599,73.0693,72.9944,73.0412,72708.0
2015-11-16 14:55:00,78.05,78.13,78.04,78.12,67364.0,73.0412,73.1161,73.0319,73.1067,67364.0
2015-11-16 15:00:00,78.12,78.21,78.12,78.2,100990.0,73.1067,73.1909,73.1067,73.1816,100990.0
2015-11-16 15:05:00,78.2,78.34,78.18,78.34,94255.0,73.1816,73.3126,73.1629,73.3126,94255.0
2015-11-16 15:10:00,78.33,78.49,78.33,78.44,96548.0,73.3032,73.453,73.3032,73.4062,96548.0
2015-11-16 15:15:00,78.44,78.5,78.4,78.45,64839.0,73.4062,73.4623,73.3688,73.4155,64839.0
2015-11-16 15:20:00,78.45,78.72,78.45,78.7,136399.0,73.4155,73.6682,73.4155,73.6495,136399.0
2015-11-16 15:25:00,78.7,78.8,78.69,78.8,207747.0,73.6495,73.7431,73.6401,73.7431,207747.0
2015-11-16 15:30:00,78.8,78.8,78.68,78.75,187482.0,73.7431,73.7431,73.6308,73.6963,187482.0
2015-11-16 15:35:00,78.75,78.88,78.73,78.86,176813.0,73.6963,73.818,73.6776,73.7992,176813.0
2015-11-16 15:40:00,78.85,78.91,78.77,78.82,161749.0,73.7899,73.846,73.715,73.7618,161749.0
2015-11-16 15:45:00,78.83,78.87,78.69,78.72,143852.0,73.7712,73.8086,73.6401,73.6682,143852.0
2015-11-16 15:50:00,78.72,78.82,78.68,78.82,142475.0,73.6682,73.7618,73.6308,73.7618,142475.0
2015-11-16 15:55:00,78.81,78.9,78.77,78.87,421500.0,73.7524,73.8367,73.715,73.8086,421500.0
2015-11-17 09:30:00,78.94,79.25,78.91,79.09,485363.0,73.8741,74.1642,73.846,74.0145,485363.0
2015-11-17 09:35:00,79.09,79.17,78.99,79.09,95563.0,74.0145,74.0893,73.9209,74.0145,95563.0
2015-11-17 09:40:00,79.08,79.2,78.92,79.1,79733.0,74.0051,74.1174,73.8554,74.0238,79733.0
2015-11-17 09:45:00,79.11,79.18,78.83,78.93,114202.0,74.0332,74.0987,73.7712,73.8647,114202.0
2015-11-17 09:50:00,78.92,79.06,78.84,78.97,82994.0,73.8554,73.9864,73.7805,73.9022,82994.0
2015-11-17 09:55:00,78.96,78.99,78.8,78.89,79596.0,73.8928,73.9209,73.7431,73.8273,79596.0
2015-11-17 10:00:00,78.88,79.06,78.88,78.96,93457.0,73.818,73.9864,73.818,73.8928,93457.0
2015-11-17 10:05:00,78.98,79.05,78.9,79.0,118471.0,73.9115,73.977,73.8367,73.9302,118471.0
2015-11-17 10:10:00,79.0,79.0,78.75,78.76,68393.0,73.9302,73.9302,73.6963,73.7057,68393.0
2015-11-17 10:15:00,78.77,78.78,78.71,78.76,47415.0,73.715,73.7244,73.6589,73.7057,47415.0
2015-11-17 10:20:00,78.76,78.88,78.7,78.8,55390.0,73.7057,73.818,73.6495,73.7431,55390.0
2015-11-17 10:25:00,78.79,78.85,78.7,78.81,42390.0,73.7337,73.7899,73.6495,73.7524,42390.0
2015-11-17 10:30:00,78.79,78.99,78.77,78.98,96704.0,73.7337,73.9209,73.715,73.9115,96704.0
2015-11-17 10:35:00,78.98,79.19,78.98,79.0,77369.0,73.9115,74.1081,73.9115,73.9302,77369.0
2015-11-17 10:40:00,79.01,79.16,78.95,79.16,60247.0,73.9396,74.08,73.8835,74.08,60247.0
2015-11-17 10:45:00,79.17,79.19,79.08,79.18,41536.0,74.0893,74.1081,74.0051,74.0987,41536.0
2015-11-17 10:50:00,79.18,79.24,79.09,79.2,40651.0,74.0987,74.1548,74.0145,74.1174,40651.0
2015-11-17 10:55:00,79.2,79.25,79.18,79.22,41934.0,74.1174,74.1642,74.0987,74.1361,41934.0
2015-11-17 11:00:00,79.22,79.28,79.21,79.23,42279.0,74.1361,74.1923,74.1268,74.1455,42279.0
2015-11-17 11:05:00,79.24,79.25,79.11,79.11,69545.0,74.1548,74.1642,74.0332,74.0332,69545.0
2015-11-17 11:10:00,79.1,79.14,79.06,79.11,57395.0,74.0238,74.0613,73.9864,74.0332,57395.0
2015-11-17 11:15:00,79.11,79.16,79.1,79.15,77179.0,74.0332,74.08,74.0238,74.0706,77179.0
2015-11-17 11:20:00,79.15,79.18,79.07,79.09,54158.0,74.0706,74.0987,73.9958,74.0145,54158.0
2015-11-17 11:25:00,79.09,79.09,79.02,79.06,59627.0,74.0145,74.0145,73.949,73.9864,59627.0
2015-11-17 11:30:00,79.07,79.27,79.06,79.18,90788.0,73.9958,74.1829,73.9864,74.0987,90788.0
2015-11-17 11:35:00,79.19,79.22,79.15,79.16,45251.0,74.1081,74.1361,74.0706,74.08,45251.0
2015-11-17 11:40:00,79.15,79.19,79.14,79.16,55310.0,74.0706,74.1081,74.0613,74.08,55310.0
2015-11-17 11:45:00,79.16,79.17,79.05,79.08,63864.0,74.08,74.0893,73.977,74.0051,63864.0
2015-11-17 11:50:00,79.09,79.14,78.99,78.99,158619.0,74.0145,74.0613,73.9209,73.9209,158619.0
2015-11-17 11:55:00,78.98,79.09,78.94,79.08,107194.0,73.9115,74.0145,73.8741,74.0051,107194.0
2015-11-17 12:00:00,79.08,79.12,79.04,79.08,45399.0,74.0051,74.0425,73.9677,74.0051,45399.0
2015-11-17 12:05:00,79.08,79.1,79.0,79.0,131195.0,74.0051,74.0238,73.9302,73.9302,131195.0
2015-11-17 12:10:00,79.0,79.04,78.99,79.0,49120.0,73.9302,73.9677,73.9209,73.9302,49120.0
2015-11-17 12:15:00,79.0,79.02,78.93,78.96,53297.0,73.9302,73.949,73.8647,73.8928,53297.0
2015-11-17 12:20:00,78.97,79.01,78.88,78.9,62539.0,73.9022,73.9396,73.818,73.8367,62539.0
2015-11-17 12:25:00,78.9,78.92,78.83,78.86,54513.0,73.8367,73.8554,73.7712,73.7992,54513.0
2015-11-17 12:30:00,78.86,79.07,78.85,79.0,44374.0,73.7992,73.9958,73.7899,73.9302,44374.0
2015-11-17 12:35:00,79.0,79.04,78.95,78.99,46772.0,73.9302,73.9677,73.8835,73.9209,46772.0
2015-11-17 12:40:00,78.99,78.99,78.81,78.82,40101.0,73.9209,73.9209,73.7524,73.7618,40101.0
2015-11-17 12:45:00,78.8,78.92,78.8,78.9,22308.0,73.7431,73.8554,73.7431,73.8367,22308.0
2015-11-17 12:50:00,78.89,78.98,78.88,78.89,25923.0,73.8273,73.9115,73.818,73.8273,25923.0
2015-11-17 12:55:00,78.89,78.97,78.88,78.93,52610.0,73.8273,73.9022,73.818,73.8647,52610.0
2015-11-17 13:00:00,78.94,79.07,78.91,79.05,45725.0,73.8741,73.9958,73.846,73.977,45725.0
2015-11-17 13:05:00,79.05,79.08,79.0,79.02,38933.0,73.977,74.0051,73.9302,73.949,38933.0
2015-11-17 13:10:00,79.02,79.08,79.01,79.04,42150.0,73.949,74.0051,73.9396,73.9677,42150.0
2015-11-17 13:15:00,79.04,79.04,78.95,78.97,45217.0,73.9677,73.9677,73.8835,73.9022,45217.0
2015-11-17 13:20:00,78.97,78.97,78.81,78.81,36727.0,73.9022,73.9022,73.7524,73.7524,36727.0
2015-11-17 13:25:00,78.81,78.81,78.69,78.7,72330.0,73.7524,73.7524,73.6401,73.6495,72330.0
2015-11-17 13:30:00,78.7,78.9,78.68,78.89,61905.0,73.6495,73.8367,73.6308,73.8273,61905.0
2015-11-17 13:35:00,78.89,78.89,78.77,78.83,39462.0,73.8273,73.8273,73.715,73.7712,39462.0
2015-11-17 13:40:00,78.82,78.91,78.76,78.81,79198.0,73.7618,73.846,73.7057,73.7524,79198.0
2015-11-17 13:45:00,78.81,78.91,78.81,78.85,51628.0,73.7524,73.846,73.7524,73.7899,51628.0
2015-11-17 13:50:00,78.84,78.88,78.81,78.87,63288.0,73.7805,73.818,73.7524,73.8086,63288.0
2015-11-17 13:55:00,78.88,78.92,78.86,78.92,46344.0,73.818,73.8554,73.7992,73.8554,46344.0
2015-11-17 14:00:00,78.91,78.91,78.84,78.88,41981.0,73.846,73.846,73.7805,73.818,41981.0
2015-11-17 14:05:00,78.87,78.97,78.86,78.96,53919.0,73.8086,73.9022,73.7992,73.8928,53919.0
2015-11-17 14:10:00,78.95,79.02,78.94,78.98,41978.0,73.8835,73.949,73.8741,73.9115,41978.0
2015-11-17 14:15:00,78.98,79.01,78.93,78.94,60776.0,73.9115,73.9396,73.8647,73.8741,60776.0
2015-11-17 14:20:00,78.95,78.95,78.9,78.92,51988.0,73.8835,73.8835,73.8367,73.8554,51988.0
2015-11-17 14:25:00,78.93,78.93,78.86,78.86,94858.0,73.8647,73.8647,73.7992,73.7992,94858.0
2015-11-17 14:30:00,78.86,78.87,78.75,78.8,44268.0,73.7992,73.8086,73.6963,73.7431,44268.0
2015-11-17 14:35:00,78.81,78.84,78.76,78.79,42840.0,73.7524,73.7805,73.7057,73.7337,42840.0
2015-11-17 14:40:00,78.79,78.83,78.54,78.54,83426.0,73.7337,73.7712,73.4998,73.4998,83426.0
2015-11-17 14:45:00,78.55,78.69,78.47,78.68,75254.0,73.5091,73.6401,73.4343,73.6308,75254.0
2015-11-17 14:50:00,78.69,78.77,78.67,78.77,40084.0,73.6401,73.715,73.6214,73.715,40084.0
2015-11-17 14:55:00,78.76,78.89,78.75,78.82,44200.0,73.7057,73.8273,73.6963,73.7618,44200.0
2015-11-17 15:00:00,78.83,78.83,78.73,78.73,100022.0,73.7712,73.7712,73.6776,73.6776,100022.0
2015-11-17 15:05:00,78.73,78.85,78.73,78.77,61140.0,73.6776,73.7899,73.6776,73.715,61140.0
2015-11-17 15:10:00,78.77,78.8,78.69,78.69,121126.0,73.715,73.7431,73.6401,73.6401,121126.0
2015-11-17 15:15:00,78.7,78.71,78.61,78.66,62667.0,73.6495,73.6589,73.5653,73.6121,62667.0
2015-11-17 15:20:00,78.64,78.85,78.61,78.77,89955.0,73.5934,73.7899,73.5653,73.715,89955.0
2015-11-17 15:25:00,78.78,78.81,78.75,78.79,73411.0,73.7244,73.7524,73.6963,73.7337,73411.0
2015-11-17 15:30:00,78.79,78.9,78.75,78.88,109275.0,73.7337,73.8367,73.6963,73.818,109275.0
2015-11-17 15:35:00,78.88,78.92,78.85,78.86,109922.0,73.818,73.8554,73.7899,73.7992,109922.0
2015-11-17 15:40:00,78.86,79.05,78.85,78.92,113228.0,73.7992,73.977,73.7899,73.8554,113228.0
2015-11-17 15:45:00,78.93,78.98,78.74,78.81,113317.0,73.8647,73.9115,73.6869,73.7524,113317.0
2015-11-17 15:50:00,78.81,78.91,78.8,78.83,116593.0,73.7524,73.846,73.7431,73.7712,116593.0
2015-11-17 15:55:00,78.83,78.87,78.73,78.81,236770.0,73.7712,73.8086,73.6776,73.7524,236770.0
2015-11-18 09:30:00,78.96,79.0,78.74,78.82,136955.0,73.8928,73.9302,73.6869,73.7618,136955.0
2015-11-18 09:35:00,78.86,79.1,78.83,79.01,67287.0,73.7992,74.0238,73.7712,73.9396,67287.0
2015-11-18 09:40:00,79.04,79.09,78.89,78.98,82603.0,73.9677,74.0145,73.8273,73.9115,82603.0
2015-11-18 09:45:00,78.98,79.09,78.94,79.03,53404.0,73.9115,74.0145,73.8741,73.9583,53404.0
2015-11-18 09:50:00,79.03,79.07,78.97,79.05,69454.0,73.9583,73.9958,73.9022,73.977,69454.0
2015-11-18 09:55:00,79.05,79.1,78.99,79.03,75166.0,73.977,74.0238,73.9209,73.9583,75166.0
2015-11-18 10:00:00,79.04,79.29,79.04,79.29,97136.0,73.9677,74.2016,73.9677,74.2016,97136.0
2015-11-18 10:05:00,79.29,79.5,79.29,79.47,76112.0,74.2016,74.3982,74.2016,74.3701,76112.0
2015-11-18 10:10:00,79.48,79.49,79.3,79.3,52109.0,74.3794,74.3888,74.211,74.211,52109.0
2015-11-18 10:15:00,79.3,79.37,79.19,79.35,80624.0,74.211,74.2765,74.1081,74.2578,80624.0
2015-11-18 10:20:00,79.35,79.54,79.33,79.46,83051.0,74.2578,74.4356,74.2391,74.3607,83051.0
2015-11-18 10:25:00,79.47,79.57,79.28,79.31,66084.0,74.3701,74.4637,74.1923,74.2204,66084.0
2015-11-18 10:30:00,79.33,79.48,79.31,79.41,52250.0,74.2391,74.3794,74.2204,74.3139,52250.0
2015-11-18 10:35:00,79.4,79.42,79.27,79.36,59704.0,74.3046,74.3233,74.1829,74.2671,59704.0
2015-11-18 10:40:00,79.36,79.47,79.34,79.41,57108.0,74.2671,74.3701,74.2484,74.3139,57108.0
2015-11-18 10:45:00,79.42,79.47,79.36,79.47,63649.0,74.3233,74.3701,74.2671,74.3701,63649.0
2015-11-18 10:50:00,79.47,79.54,79.43,79.43,84220.0,74.3701,74.4356,74.3327,74.3327,84220.0
2015-11-18 10:55:00,79.43,79.46,79.36,79.45,100307.0,74.3327,74.3607,74.2671,74.3514,100307.0
2015-11-18 11:00:00,79.43,79.44,79.29,79.33,58563.0,74.3327,74.342,74.2016,74.2391,58563.0
2015-11-18 11:05:00,79.34,79.53,79.33,79.53,57893.0,74.2484,74.4262,74.2391,74.4262,57893.0
2015-11-18 11:10:00,79.52,79.62,79.47,79.61,61700.0,74.4169,74.5105,74.3701,74.5011,61700.0
2015-11-18 11:15:00,79.61,79.69,79.57,79.61,58527.0,74.5011,74.576,74.4637,74.5011,58527.0
2015-11-18 11:20:00,79.63,79.68,79.6,79.64,32253.0,74.5198,74.5666,74.4917,74.5292,32253.0
2015-11-18 11:25:00,79.65,79.68,79.62,79.65,61487.0,74.5385,74.5666,74.5105,74.5385,61487.0
2015-11-18 11:30:00,79.66,79.75,79.63,79.68,76066.0,74.5479,74.6321,74.5198,74.5666,76066.0
2015-11-18 11:35:00,79.69,79.71,79.66,79.67,76098.0,74.576,74.5947,74.5479,74.5573,76098.0
2015-11-18 11:40:00,79.68,79.73,79.67,79.69,65029.0,74.5666,74.6134,74.5573,74.576,65029.0
2015-11-18 11:45:00,79.69,79.87,79.69,79.82,82993.0,74.576,74.7444,74.576,74.6976,82993.0
2015-11-18 11:50:00,79.82,79.9,79.81,79.82,41083.0,74.6976,74.7725,74.6883,74.6976,41083.0
2015-11-18 11:55:00,79.81,79.83,79.7,79.75,61065.0,74.6883,74.707,74.5853,74.6321,61065.0
2015-11-18 12:00:00,79.74,79.79,79.72,79.75,50360.0,74.6228,74.6696,74.604,74.6321,50360.0
2015-11-18 12:05:00,79.76,79.78,79.67,79.67,65840.0,74.6415,74.6602,74.5573,74.5573,65840.0
2015-11-18 12:10:00,79.67,79.73,79.66,79.71,45215.0,74.5573,74.6134,74.5479,74.5947,45215.0
2015-11-18 12:15:00,79.72,79.75,79.63,79.69,133301.0,74.604,74.6321,74.5198,74.576,133301.0
2015-11-18 12:20:00,79.69,79.73,79.61,79.66,77485.0,74.576,74.6134,74.5011,74.5479,77485.0
2015-11-18 12:25:00,79.67,79.77,79.67,79.75,61806.0,74.5573,74.6508,74.5573,74.6321,61806.0
2015-11-18 12:30:00,79.76,79.84,79.73,79.82,57566.0,74.6415,74.7163,74.6134,74.6976,57566.0
2015-11-18 12:35:00,79.83,79.88,79.79,79.79,29739.0,74.707,74.7538,74.6696,74.6696,29739.0
2015-11-18 12:40:00,79.8,79.8,79.69,79.7,53109.0,74.6789,74.6789,74.576,74.5853,53109.0
2015-11-18 12:45:00,79.69,79.69,79.62,79.65,43634.0,74.576,74.576,74.5105,74.5385,43634.0
2015-11-18 12:50:00,79.66,79.69,79.64,79.66,50233.0,74.5479,74.576,74.5292,74.5479,50233.0
2015-11-18 12:55:00,79.66,79.7,79.62,79.65,33352.0,74.5479,74.5853,74.5105,74.5385,33352.0
2015-11-18 13:00:00,79.65,79.72,79.65,79.72,44074.0,74.5385,74.604,74.5385,74.604,44074.0
2015-11-18 13:05:00,79.73,79.85,79.73,79.83,37232.0,74.6134,74.7257,74.6134,74.707,37232.0
2015-11-18 13:10:00,79.82,79.89,79.81,79.89,42561.0,74.6976,74.7631,74.6883,74.7631,42561.0
2015-11-18 13:15:00,79.9,79.92,79.78,79.85,74515.0,74.7725,74.7912,74.6602,74.7257,74515.0
2015-11-18 13:20:00,79.85,79.92,79.82,79.89,30856.0,74.7257,74.7912,74.6976,74.7631,30856.0
2015-11-18 13:25:00,79.9,79.95,79.86,79.9,32529.0,74.7725,74.8193,74.7351,74.7725,32529.0
2015-11-18 13:30:00,79.91,79.93,79.82,79.82,32126.0,74.7819,74.8006,74.6976,74.6976,32126.0
2015-11-18 13:35:00,79.83,79.86,79.75,79.76,52880.0,74.707,74.7351,74.6321,74.6415,52880.0
2015-11-18 13:40:00,79.75,79.85,79.71,79.79,80875.0,74.6321,74.7257,74.5947,74.6696,80875.0
2015-11-18 13:45:00,79.79,79.82,79.73,79.74,41866.0,74.6696,74.6976,74.6134,74.6228,41866.0
2015-11-18 13:50:00,79.74,79.77,79.68,79.74,45623.0,74.6228,74.6508,74.5666,74.6228,45623.0
2015-11-18 13:55:00,79.75,79.82,79.74,79.74,42288.0,74.6321,74.6976,74.6228,74.6228,42288.0
2015-11-18 14:00:00,79.73,79.91,79.64,79.77,78535.0,74.6134,74.7819,74.5292,74.6508,78535.0
2015-11-18 14:05:00,79.78,80.01,79.78,79.98,197260.0,74.6602,74.8754,74.6602,74.8474,197260.0
2015-11-18 14:10:00,79.98,80.18,79.97,80.09,99536.0,74.8474,75.0345,74.838,74.9503,99536.0
2015-11-18 14:15:00,80.07,80.12,80.02,80.05,54591.0,74.9316,74.9784,74.8848,74.9129,54591.0
2015-11-18 14:20:00,80.05,80.14,80.03,80.09,62567.0,74.9129,74.9971,74.8942,74.9503,62567.0
2015-11-18 14:25:00,80.09,80.14,80.03,80.14,70843.0,74.9503,74.9971,74.8942,74.9971,70843.0
2015-11-18 14:30:00,80.13,80.16,79.98,79.99,59382.0,74.9877,75.0158,74.8474,74.8567,59382.0
2015-11-18 14:35:00,80.0,80.03,79.97,80.02,78381.0,74.8661,74.8942,74.838,74.8848,78381.0
2015-11-18 14:40:00,80.02,80.2,80.02,80.11,121318.0,74.8848,75.0532,74.8848,74.969,121318.0
2015-11-18 14:45:00,80.11,80.16,80.09,80.12,70117.0,74.969,75.0158,74.9503,74.9784,70117.0
2015-11-18 14:50:00,80.11,80.15,80.1,80.15,60230.0,74.969,75.0064,74.9597,75.0064,60230.0
2015-11-18 14:55:00,80.14,80.17,80.1,80.17,70226.0,74.9971,75.0252,74.9597,75.0252,70226.0
2015-11-18 15:00:00,80.17,80.2,80.08,80.1,61058.0,75.0252,75.0532,74.9409,74.9597,61058.0
2015-11-18 15:05:00,80.1,80.12,80.0,80.0,67853.0,74.9597,74.9784,74.8661,74.8661,67853.0
2015-11-18 15:10:00,80.01,80.05,79.99,80.04,102678.0,74.8754,74.9129,74.8567,74.9035,102678.0
2015-11-18 15:15:00,80.04,80.13,80.02,80.11,102824.0,74.9035,74.9877,74.8848,74.969,102824.0
2015-11-18 15:20:00,80.11,80.12,80.02,80.05,60440.0,74.969,74.9784,74.8848,74.9129,60440.0
2015-11-18 15:25:00,80.05,80.13,80.02,80.11,76806.0,74.9129,74.9877,74.8848,74.969,76806.0
2015-11-18 15:30:00,80.12,80.16,80.08,80.12,101843.0,74.9784,75.0158,74.9409,74.9784,101843.0
2015-11-18 15:35:00,80.13,80.19,80.08,80.16,81758.0,74.9877,75.0439,74.9409,75.0158,81758.0
2015-11-18 15:40:00,80.15,80.24,80.13,80.15,151928.0,75.0064,75.0907,74.9877,75.0064,151928.0
2015-11-18 15:45:00,80.15,80.29,80.12,80.28,146083.0,75.0064,75.1375,74.9784,75.1281,146083.0
2015-11-18 15:50:00,80.28,80.38,80.26,80.36,191156.0,75.1281,75.2217,75.1094,75.203,191156.0
2015-11-18 15:55:00,80.36,80.5,80.36,80.47,423191.0,75.203,75.334,75.203,75.3059,423191.0
2015-11-19 09:30:00,80.6,80.75,80.4,80.69,236347.0,75.4276,75.5679,75.2404,75.5118,236347.0
2015-11-19 09:35:00,80.7,80.8,80.64,80.75,116351.0,75.5212,75.6147,75.465,75.5679,116351.0
2015-11-19 09:40:00,80.77,80.93,80.75,80.91,114986.0,75.5867,75.7364,75.5679,75.7177,114986.0
2015-11-19 09:45:00,80.91,80.95,80.66,80.88,124663.0,75.7177,75.7551,75.4837,75.6896,124663.0
2015-11-19 09:50:00,80.89,80.89,80.68,80.87,84498.0,75.699,75.699,75.5024,75.6802,84498.0
2015-11-19 09:55:00,80.87,81.01,80.72,80.85,155762.0,75.6802,75.8113,75.5399,75.6615,155762.0
2015-11-19 10:00:00,80.84,80.85,80.64,80.71,152397.0,75.6522,75.6615,75.465,75.5305,152397.0
2015-11-19 10:05:00,80.7,80.96,80.67,80.95,78337.0,75.5212,75.7645,75.4931,75.7551,78337.0
2015-11-19 10:10:00,80.95,80.95,80.62,80.62,84801.0,75.7551,75.7551,75.4463,75.4463,84801.0
2015-11-19 10:15:00,80.61,80.66,80.38,80.43,108816.0,75.4369,75.4837,75.2217,75.2685,108816.0
2015-11-19 10:20:00,80.42,80.44,80.26,80.29,111382.0,75.2591,75.2778,75.1094,75.1375,111382.0
2015-11-19 10:25:00,80.3,80.31,80.14,80.17,97608.0,75.1468,75.1562,74.9971,75.0252,97608.0
2015-11-19 10:30:00,80.18,80.31,80.17,80.23,101912.0,75.0345,75.1562,75.0252,75.0813,101912.0
2015-11-19 10:35:00,80.23,80.3,80.17,80.29,56673.0,75.0813,75.1468,75.0252,75.1375,56673.0
2015-11-19 10:40:00,80.28,80.52,80.28,80.48,55203.0,75.1281,75.3527,75.1281,75.3153,55203.0
2015-11-19 10:45:00,80.48,80.49,80.4,80.44,59723.0,75.3153,75.3246,75.2404,75.2778,59723.0
2015-11-19 10:50:00,80.44,80.45,80.4,80.41,36739.0,75.2778,75.2872,75.2404,75.2498,36739.0
2015-11-19 10:55:00,80.41,80.42,80.27,80.42,62266.0,75.2498,75.2591,75.1187,75.2591,62266.0
2015-11-19 11:00:00,80.41,80.5,80.39,80.45,62721.0,75.2498,75.334,75.231,75.2872,62721.0
2015-11-19 11:05:00,80.45,80.49,80.39,80.41,65107.0,75.2872,75.3246,75.231,75.2498,65107.0
2015-11-19 11:10:00,80.42,80.43,80.4,80.41,59573.0,75.2591,75.2685,75.2404,75.2498,59573.0
2015-11-19 11:15:00,80.41,80.5,80.4,80.48,64829.0,75.2498,75.334,75.2404,75.3153,64829.0
2015-11-19 11:20:00,80.48,80.5,80.41,80.42,57619.0,75.3153,75.334,75.2498,75.2591,57619.0
2015-11-19 11:25:00,80.41,80.68,80.4,80.66,114567.0,75.2498,75.5024,75.2404,75.4837,114567.0
2015-11-19 11:30:00,80.65,80.67,80.48,80.5,44990.0,75.4744,75.4931,75.3153,75.334,44990.0
2015-11-19 11:35:00,80.5,80.5,80.34,80.37,42931.0,75.334,75.334,75.1843,75.2123,42931.0
2015-11-19 11:40:00,80.36,80.4,80.31,80.32,44691.0,75.203,75.2404,75.1562,75.1655,44691.0
2015-11-19 11:45:00,80.31,80.32,80.19,80.2,64488.0,75.1562,75.1655,75.0439,75.0532,64488.0
2015-11-19 11:50:00,80.2,80.27,80.17,80.22,42304.0,75.0532,75.1187,75.0252,75.072,42304.0
2015-11-19 11:55:00,80.21,80.24,80.18,80.2,37236.0,75.0626,75.0907,75.0345,75.0532,37236.0
2015-11-19 12:00:00,80.21,80.31,80.18,80.3,34668.0,75.0626,75.1562,75.0345,75.1468,34668.0
2015-11-19 12:05:00,80.29,80.29,80.18,80.2,58112.0,75.1375,75.1375,75.0345,75.0532,58112.0
2015-11-19 12:10:00,80.2,80.23,80.15,80.19,46466.0,75.0532,75.0813,75.0064,75.0439,46466.0
2015-11-19 12:15:00,80.18,80.33,80.14,80.33,57806.0,75.0345,75.1749,74.9971,75.1749,57806.0
2015-11-19 12:20:00,80.34,80.39,80.23,80.26,50075.0,75.1843,75.231,75.0813,75.1094,50075.0
2015-11-19 12:25:00,80.26,80.39,80.22,80.39,42234.0,75.1094,75.231,75.072,75.231,42234.0
2015-11-19 12:30:00,80.38,80.45,80.35,80.35,37759.0,75.2217,75.2872,75.1936,75.1936,37759.0
2015-11-19 12:35:00,80.34,80.35,80.27,80.31,29599.0,75.1843,75.1936,75.1187,75.1562,29599.0
2015-11-19 12:40:00,80.31,80.34,80.23,80.25,32205.0,75.1562,75.1843,75.0813,75.1,32205.0
2015-11-19 12:45:00,80.24,80.31,80.24,80.29,33618.0,75.0907,75.1562,75.0907,75.1375,33618.0
2015-11-19 12:50:00,80.3,80.39,80.27,80.29,34516.0,75.1468,75.231,75.1187,75.1375,34516.0
2015-11-19 12:55:00,80.29,80.36,80.23,80.33,43952.0,75.1375,75.203,75.0813,75.1749,43952.0
2015-11-19 13:00:00,80.34,80.39,80.31,80.33,22853.0,75.1843,75.231,75.1562,75.1749,22853.0
2015-11-19 13:05:00,80.33,80.49,80.33,80.44,85091.0,75.1749,75.3246,75.1749,75.2778,85091.0
2015-11-19 13:10:00,80.45,80.45,80.38,80.4,28669.0,75.2872,75.2872,75.2217,75.2404,28669.0
2015-11-19 13:15:00,80.41,80.44,80.35,80.39,26370.0,75.2498,75.2778,75.1936,75.231,26370.0
2015-11-19 13:20:00,80.38,80.4,80.34,80.34,37795.0,75.2217,75.2404,75.1843,75.1843,37795.0
2015-11-19 13:25:00,80.34,80.36,80.3,80.31,38213.0,75.1843,75.203,75.1468,75.1562,38213.0
2015-11-19 13:30:00,80.32,80.34,80.27,80.3,35428.0,75.1655,75.1843,75.1187,75.1468,35428.0
2015-11-19 13:35:00,80.31,80.33,80.22,80.25,45876.0,75.1562,75.1749,75.072,75.1,45876.0
2015-11-19 13:40:00,80.25,80.29,80.2,80.2,37321.0,75.1,75.1375,75.0532,75.0532,37321.0
2015-11-19 13:45:00,80.21,80.28,80.2,80.21,38357.0,75.0626,75.1281,75.0532,75.0626,38357.0
2015-11-19 13:50:00,80.21,80.21,80.11,80.14,68775.0,75.0626,75.0626,74.969,74.9971,68775.0
2015-11-19 13:55:00,80.14,80.19,80.13,80.18,44559.0,74.9971,75.0439,74.9877,75.0345,44559.0
2015-11-19 14:00:00,80.17,80.18,80.08,80.09,94495.0,75.0252,75.0345,74.9409,74.9503,94495.0
2015-11-19 14:05:00,80.08,80.11,80.05,80.07,38426.0,74.9409,74.969,74.9129,74.9316,38426.0
2015-11-19 14:10:00,80.07,80.11,80.07,80.08,40236.0,74.9316,74.969,74.9316,74.9409,40236.0
2015-11-19 14:15:00,80.08,80.16,80.05,80.15,59994.0,74.9409,75.0158,74.9129,75.0064,59994.0
2015-11-19 14:20:00,80.14,80.2,80.12,80.16,41093.0,74.9971,75.0532,74.9784,75.0158,41093.0
2015-11-19 14:25:00,80.16,80.2,80.14,80.2,25203.0,75.0158,75.0532,74.9971,75.0532,25203.0
2015-11-19 14:30:00,80.2,80.26,80.17,80.17,43550.0,75.0532,75.1094,75.0252,75.0252,43550.0
2015-11-19 14:35:00,80.17,80.18,80.06,80.14,88396.0,75.0252,75.0345,74.9222,74.9971,88396.0
2015-11-19 14:40:00,80.14,80.17,80.12,80.13,49232.0,74.9971,75.0252,74.9784,74.9877,49232.0
2015-11-19 14:45:00,80.14,80.14,80.09,80.11,46621.0,74.9971,74.9971,74.9503,74.969,46621.0
2015-11-19 14:50:00,80.12,80.25,80.11,80.19,42670.0,74.9784,75.1,74.969,75.0439,42670.0
2015-11-19 14:55:00,80.2,80.21,80.16,80.16,67736.0,75.0532,75.0626,75.0158,75.0158,67736.0
2015-11-19 15:00:00,80.16,80.18,80.09,80.16,50829.0,75.0158,75.0345,74.9503,75.0158,50829.0
2015-11-19 15:05:00,80.16,80.16,79.97,79.98,130635.0,75.0158,75.0158,74.838,74.8474,130635.0
2015-11-19 15:10:00,79.98,79.99,79.85,79.89,87089.0,74.8474,74.8567,74.7257,74.7631,87089.0
2015-11-19 15:15:00,79.9,79.96,79.9,79.95,49511.0,74.7725,74.8286,74.7725,74.8193,49511.0
2015-11-19 15:20:00,79.96,80.15,79.95,80.11,84789.0,74.8286,75.0064,74.8193,74.969,84789.0
2015-11-19 15:25:00,80.12,80.2,80.11,80.16,58317.0,74.9784,75.0532,74.969,75.0158,58317.0
2015-11-19 15:30:00,80.16,80.18,80.09,80.09,72928.0,75.0158,75.0345,74.9503,74.9503,72928.0
2015-11-19 15:35:00,80.09,80.1,80.06,80.08,71238.0,74.9503,74.9597,74.9222,74.9409,71238.0
2015-11-19 15:40:00,80.09,80.13,80.08,80.12,98875.0,74.9503,74.9877,74.9409,74.9784,98875.0
2015-11-19 15:45:00,80.11,80.17,80.09,80.11,105519.0,74.969,75.0252,74.9503,74.969,105519.0
2015-11-19 15:50:00,80.11,80.16,80.1,80.15,104340.0,74.969,75.0158,74.9597,75.0064,104340.0
2015-11-19 15:55:00,80.15,80.18,80.1,80.14,165413.0,75.0064,75.0345,74.9597,74.9971,165413.0
2015-11-20 09:30:00,80.59,80.81,80.45,80.56,712554.0,75.4182,75.6241,75.2872,75.3901,712554.0
2015-11-20 09:35:00,80.57,80.67,80.48,80.62,83404.0,75.3995,75.4931,75.3153,75.4463,83404.0
2015-11-20 09:40:00,80.64,80.69,80.4,80.44,119746.0,75.465,75.5118,75.2404,75.2778,119746.0
2015-11-20 09:45:00,80.45,80.6,80.44,80.58,108960.0,75.2872,75.4276,75.2778,75.4089,108960.0
2015-11-20 09:50:00,80.57,80.66,80.57,80.58,91671.0,75.3995,75.4837,75.3995,75.4089,91671.0
2015-11-20 09:55:00,80.59,80.82,80.58,80.74,94327.0,75.4182,75.6335,75.4089,75.5586,94327.0
2015-11-20 10:00:00,80.75,80.84,80.74,80.8,111337.0,75.5679,75.6522,75.5586,75.6147,111337.0
2015-11-20 10:05:00,80.8,80.86,80.61,80.66,74130.0,75.6147,75.6709,75.4369,75.4837,74130.0
2015-11-20 10:10:00,80.66,80.81,80.65,80.8,40550.0,75.4837,75.6241,75.4744,75.6147,40550.0
2015-11-20 10:15:00,80.8,80.85,80.76,80.82,43702.0,75.6147,75.6615,75.5773,75.6335,43702.0
2015-11-20 10:20:00,80.81,80.9,80.8,80.87,108286.0,75.6241,75.7083,75.6147,75.6802,108286.0
2015-11-20 10:25:00,80.86,80.9,80.81,80.82,58472.0,75.6709,75.7083,75.6241,75.6335,58472.0
2015-11-20 10:30:00,80.82,80.88,80.8,80.86,50384.0,75.6335,75.6896,75.6147,75.6709,50384.0
2015-11-20 10:35:00,80.86,80.97,80.85,80.95,56506.0,75.6709,75.7738,75.6615,75.7551,56506.0
2015-11-20 10:40:00,80.95,80.96,80.83,80.86,28255.0,75.7551,75.7645,75.6428,75.6709,28255.0
2015-11-20 10:45:00,80.86,80.92,80.84,80.91,33126.0,75.6709,75.727,75.6522,75.7177,33126.0
2015-11-20 10:50:00,80.91,80.95,80.9,80.91,29671.0,75.7177,75.7551,75.7083,75.7177,29671.0
2015-11-20 10:55:00,80.92,80.94,80.81,80.87,49382.0,75.727,75.7458,75.6241,75.6802,49382.0
2015-11-20 11:00:00,80.87,81.0,80.86,80.98,49305.0,75.6802,75.8019,75.6709,75.7832,49305.0
2015-11-20 11:05:00,80.97,81.0,80.9,80.93,59682.0,75.7738,75.8019,75.7083,75.7364,59682.0
2015-11-20 11:10:00,80.92,80.94,80.87,80.88,29987.0,75.727,75.7458,75.6802,75.6896,29987.0
2015-11-20 11:15:00,80.88,80.95,80.87,80.94,29286.0,75.6896,75.7551,75.6802,75.7458,29286.0
2015-11-20 11:20:00,80.93,80.94,80.9,80.92,26535.0,75.7364,75.7458,75.7083,75.727,26535.0
2015-11-20 11:25:00,80.92,80.94,80.89,80.89,56099.0,75.727,75.7458,75.699,75.699,56099.0
2015-11-20 11:30:00,80.88,80.91,80.78,80.81,39560.0,75.6896,75.7177,75.596,75.6241,39560.0
2015-11-20 11:35:00,80.81,80.85,80.74,80.77,52028.0,75.6241,75.6615,75.5586,75.5867,52028.0
2015-11-20 11:40:00,80.77,80.84,80.76,80.82,42103.0,75.5867,75.6522,75.5773,75.6335,42103.0
2015-11-20 11:45:00,80.81,80.87,80.76,80.78,66413.0,75.6241,75.6802,75.5773,75.596,66413.0
2015-11-20 11:50:00,80.78,80.79,80.63,80.64,35138.0,75.596,75.6054,75.4556,75.465,35138.0
2015-11-20 11:55:00,80.63,80.69,80.6,80.66,19548.0,75.4556,75.5118,75.4276,75.4837,19548.0
2015-11-20 12:00:00,80.67,80.67,80.57,80.61,27190.0,75.4931,75.4931,75.3995,75.4369,27190.0
2015-11-20 12:05:00,80.61,80.65,80.58,80.61,70681.0,75.4369,75.4744,75.4089,75.4369,70681.0
2015-11-20 12:10:00,80.61,80.64,80.54,80.54,34580.0,75.4369,75.465,75.3714,75.3714,34580.0
2015-11-20 12:15:00,80.54,80.6,80.47,80.59,65517.0,75.3714,75.4276,75.3059,75.4182,65517.0
2015-11-20 12:20:00,80.59,80.59,80.43,80.47,91491.0,75.4182,75.4182,75.2685,75.3059,91491.0
2015-11-20 12:25:00,80.47,80.48,80.43,80.46,31873.0,75.3059,75.3153,75.2685,75.2966,31873.0
2015-11-20 12:30:00,80.47,80.52,80.44,80.47,323308.0,75.3059,75.3527,75.2778,75.3059,323308.0
2015-11-20 12:35:00,80.46,80.48,80.39,80.4,24361.0,75.2966,75.3153,75.231,75.2404,24361.0
2015-11-20 12:40:00,80.39,80.45,80.37,80.43,87996.0,75.231,75.2872,75.2123,75.2685,87996.0
2015-11-20 12:45:00,80.43,80.48,80.42,80.43,36258.0,75.2685,75.3153,75.2591,75.2685,36258.0
2015-11-20 12:50:00,80.43,80.46,80.41,80.44,40181.0,75.2685,75.2966,75.2498,75.2778,40181.0
2015-11-20 12:55:00,80.44,80.51,80.43,80.5,70875.0,75.2778,75.3433,75.2685,75.334,70875.0
2015-11-20 13:00:00,80.51,80.53,80.44,80.45,73579.0,75.3433,75.3621,75.2778,75.2872,73579.0
2015-11-20 13:05:00,80.45,80.46,80.38,80.4,58666.0,75.2872,75.2966,75.2217,75.2404,58666.0
2015-11-20 13:10:00,80.4,80.41,80.26,80.27,55312.0,75.2404,75.2498,75.1094,75.1187,55312.0
2015-11-20 13:15:00,80.27,80.33,80.24,80.31,55366.0,75.1187,75.1749,75.0907,75.1562,55366.0
2015-11-20 13:20:00,80.31,80.31,80.23,80.25,61456.0,75.1562,75.1562,75.0813,75.1,61456.0
2015-11-20 13:25:00,80.25,80.26,80.2,80.22,48196.0,75.1,75.1094,75.0532,75.072,48196.0
2015-11-20 13:30:00,80.22,80.24,80.15,80.23,38478.0,75.072,75.0907,75.0064,75.0813,38478.0
2015-11-20 13:35:00,80.23,80.23,80.1,80.12,77027.0,75.0813,75.0813,74.9597,74.9784,77027.0
2015-11-20 13:40:00,80.12,80.24,80.11,80.17,53994.0,74.9784,75.0907,74.969,75.0252,53994.0
2015-11-20 13:45:00,80.17,80.19,80.12,80.13,38423.0,75.0252,75.0439,74.9784,74.9877,38423.0
2015-11-20 13:50:00,80.13,80.23,80.1,80.15,68525.0,74.9877,75.0813,74.9597,75.0064,68525.0
2015-11-20 13:55:00,80.16,80.17,80.05,80.06,87130.0,75.0158,75.0252,74.9129,74.9222,87130.0
2015-11-20 14:00:00,80.06,80.1,80.04,80.09,56161.0,74.9222,74.9597,74.9035,74.9503,56161.0
2015-11-20 14:05:00,80.1,80.17,80.07,80.16,66695.0,74.9597,75.0252,74.9316,75.0158,66695.0
2015-11-20 14:10:00,80.16,80.21,80.11,80.12,72460.0,75.0158,75.0626,74.969,74.9784,72460.0
2015-11-20 14:15:00,80.12,80.17,80.05,80.06,59708.0,74.9784,75.0252,74.9129,74.9222,59708.0
2015-11-20 14:20:00,80.08,80.13,80.01,80.03,36975.0,74.9409,74.9877,74.8754,74.8942,36975.0
2015-11-20 14:25:00,80.03,80.07,80.01,80.02,41530.0,74.8942,74.9316,74.8754,74.8848,41530.0
2015-11-20 14:30:00,80.02,80.1,80.0,80.09,49724.0,74.8848,74.9597,74.8661,74.9503,49724.0
2015-11-20 14:35:00,80.09,80.19,80.08,80.12,47326.0,74.9503,75.0439,74.9409,74.9784,47326.0
2015-11-20 14:40:00,80.11,80.12,80.02,80.11,73936.0,74.969,74.9784,74.8848,74.969,73936.0
2015-11-20 14:45:00,80.11,80.26,80.11,80.19,58079.0,74.969,75.1094,74.969,75.0439,58079.0
2015-11-20 14:50:00,80.19,80.24,80.17,80.18,37989.0,75.0439,75.0907,75.0252,75.0345,37989.0
2015-11-20 14:55:00,80.19,80.21,79.98,80.03,97883.0,75.0439,75.0626,74.8474,74.8942,97883.0
2015-11-20 15:00:00,80.03,80.09,79.99,80.03,71265.0,74.8942,74.9503,74.8567,74.8942,71265.0
2015-11-20 15:05:00,80.03,80.07,79.98,80.06,77611.0,74.8942,74.9316,74.8474,74.9222,77611.0
2015-11-20 15:10:00,80.05,80.12,80.03,80.1,101286.0,74.9129,74.9784,74.8942,74.9597,101286.0
2015-11-20 15:15:00,80.11,80.11,80.01,80.04,47993.0,74.969,74.969,74.8754,74.9035,47993.0
2015-11-20 15:20:00,80.05,80.17,80.03,80.11,51449.0,74.9129,75.0252,74.8942,74.969,51449.0
2015-11-20 15:25:00,80.11,80.21,80.09,80.19,39191.0,74.969,75.0626,74.9503,75.0439,39191.0
2015-11-20 15:30:00,80.18,80.19,80.11,80.17,57952.0,75.0345,75.0439,74.969,75.0252,57952.0
2015-11-20 15:35:00,80.17,80.2,80.14,80.16,60192.0,75.0252,75.0532,74.9971,75.0158,60192.0
2015-11-20 15:40:00,80.17,80.26,80.16,80.24,120495.0,75.0252,75.1094,75.0158,75.0907,120495.0
2015-11-20 15:45:00,80.23,80.26,80.2,80.23,123911.0,75.0813,75.1094,75.0532,75.0813,123911.0
2015-11-20 15:50:00,80.24,80.25,80.18,80.21,90594.0,75.0907,75.1,75.0345,75.0626,90594.0
2015-11-20 15:55:00,80.21,80.22,80.14,80.21,287322.0,75.0626,75.072,74.9971,75.0626,287322.0
2015-11-23 09:30:00,80.59,80.78,80.2,80.28,160408.0,75.4182,75.596,75.0532,75.1281,160408.0
2015-11-23 09:35:00,80.3,80.3,80.09,80.11,56067.0,75.1468,75.1468,74.9503,74.969,56067.0
2015-11-23 09:40:00,80.1,80.27,79.88,79.98,272282.0,74.9597,75.1187,74.7538,74.8474,272282.0
2015-11-23 09:45:00,79.98,80.0,79.89,79.92,133733.0,74.8474,74.8661,74.7631,74.7912,133733.0
2015-11-23 09:50:00,79.92,79.94,79.82,79.85,102994.0,74.7912,74.8099,74.6976,74.7257,102994.0
2015-11-23 09:55:00,79.85,79.88,79.56,79.56,109986.0,74.7257,74.7538,74.4543,74.4543,109986.0
2015-11-23 10:00:00,79.57,79.83,79.56,79.66,98008.0,74.4637,74.707,74.4543,74.5479,98008.0
2015-11-23 10:05:00,79.67,79.92,79.56,79.91,110213.0,74.5573,74.7912,74.4543,74.7819,110213.0
2015-11-23 10:10:00,79.92,80.05,79.85,79.98,92522.0,74.7912,74.9129,74.7257,74.8474,92522.0
2015-11-23 10:15:00,79.98,80.02,79.95,79.98,61055.0,74.8474,74.8848,74.8193,74.8474,61055.0
2015-11-23 10:20:00,79.99,79.99,79.81,79.9,75969.0,74.8567,74.8567,74.6883,74.7725,75969.0
2015-11-23 10:25:00,79.9,79.94,79.75,79.81,35395.0,74.7725,74.8099,74.6321,74.6883,35395.0
2015-11-23 10:30:00,79.82,79.9,79.79,79.9,71112.0,74.6976,74.7725,74.6696,74.7725,71112.0
2015-11-23 10:35:00,79.89,79.98,79.84,79.88,104634.0,74.7631,74.8474,74.7163,74.7538,104634.0
2015-11-23 10:40:00,79.88,79.89,79.77,79.89,53966.0,74.7538,74.7631,74.6508,74.7631,53966.0
2015-11-23 10:45:00,79.88,79.95,79.78,79.94,51055.0,74.7538,74.8193,74.6602,74.8099,51055.0
2015-11-23 10:50:00,79.92,79.94,79.85,79.88,54715.0,74.7912,74.8099,74.7257,74.7538,54715.0
2015-11-23 10:55:00,79.87,79.98,79.87,79.98,31636.0,74.7444,74.8474,74.7444,74.8474,31636.0
2015-11-23 11:00:00,79.99,80.04,79.94,80.03,43060.0,74.8567,74.9035,74.8099,74.8942,43060.0
2015-11-23 11:05:00,80.03,80.03,79.98,79.98,53891.0,74.8942,74.8942,74.8474,74.8474,53891.0
2015-11-23 11:10:00,79.98,80.01,79.91,80.0,96056.0,74.8474,74.8754,74.7819,74.8661,96056.0
2015-11-23 11:15:00,80.0,80.05,79.97,80.03,64024.0,74.8661,74.9129,74.838,74.8942,64024.0
2015-11-23 11:20:00,80.04,80.04,79.95,79.96,34896.0,74.9035,74.9035,74.8193,74.8286,34896.0
2015-11-23 11:25:00,79.96,80.03,79.95,80.0,33932.0,74.8286,74.8942,74.8193,74.8661,33932.0
2015-11-23 11:30:00,80.01,80.04,79.95,79.95,40628.0,74.8754,74.9035,74.8193,74.8193,40628.0
2015-11-23 11:35:00,79.96,79.99,79.92,79.92,26506.0,74.8286,74.8567,74.7912,74.7912,26506.0
2015-11-23 11:40:00,79.92,80.03,79.91,80.0,24694.0,74.7912,74.8942,74.7819,74.8661,24694.0
2015-11-23 11:45:00,80.01,80.01,79.96,79.99,37457.0,74.8754,74.8754,74.8286,74.8567,37457.0
2015-11-23 11:50:00,79.99,80.05,79.99,80.05,25059.0,74.8567,74.9129,74.8567,74.9129,25059.0
2015-11-23 11:55:00,80.05,80.05,79.98,79.99,21434.0,74.9129,74.9129,74.8474,74.8567,21434.0
2015-11-23 12:00:00,79.99,80.0,79.94,79.94,17921.0,74.8567,74.8661,74.8099,74.8099,17921.0
2015-11-23 12:05:00,79.95,80.0,79.94,79.98,19390.0,74.8193,74.8661,74.8099,74.8474,19390.0
2015-11-23 12:10:00,79.98,80.02,79.98,79.99,20142.0,74.8474,74.8848,74.8474,74.8567,20142.0
2015-11-23 12:15:00,80.0,80.0,79.94,79.99,28429.0,74.8661,74.8661,74.8099,74.8567,28429.0
2015-11-23 12:20:00,79.99,79.99,79.96,79.98,15822.0,74.8567,74.8567,74.8286,74.8474,15822.0
2015-11-23 12:25:00,79.99,80.04,79.97,80.04,27020.0,74.8567,74.9035,74.838,74.9035,27020.0
2015-11-23 12:30:00,80.03,80.03,79.96,80.01,39680.0,74.8942,74.8942,74.8286,74.8754,39680.0
2015-11-23 12:35:00,80.01,80.04,79.99,80.03,21465.0,74.8754,74.9035,74.8567,74.8942,21465.0
2015-11-23 12:40:00,80.03,80.04,79.98,80.02,26905.0,74.8942,74.9035,74.8474,74.8848,26905.0
2015-11-23 12:45:00,80.02,80.03,79.96,80.0,23980.0,74.8848,74.8942,74.8286,74.8661,23980.0
2015-11-23 12:50:00,80.01,80.01,79.97,79.98,33070.0,74.8754,74.8754,74.838,74.8474,33070.0
2015-11-23 12:55:00,79.99,80.03,79.98,79.98,60205.0,74.8567,74.8942,74.8474,74.8474,60205.0
2015-11-23 13:00:00,79.98,80.01,79.98,80.0,20446.0,74.8474,74.8754,74.8474,74.8661,20446.0
2015-11-23 13:05:00,80.01,80.09,80.0,80.05,26825.0,74.8754,74.9503,74.8661,74.9129,26825.0
2015-11-23 13:10:00,80.04,80.07,80.03,80.03,25021.0,74.9035,74.9316,74.8942,74.8942,25021.0
2015-11-23 13:15:00,80.04,80.05,79.99,80.01,45524.0,74.9035,74.9129,74.8567,74.8754,45524.0
2015-11-23 13:20:00,80.02,80.05,79.98,80.0,22174.0,74.8848,74.9129,74.8474,74.8661,22174.0
2015-11-23 13:25:00,79.99,80.04,79.98,80.03,29606.0,74.8567,74.9035,74.8474,74.8942,29606.0
2015-11-23 13:30:00,80.03,80.04,79.98,80.0,44906.0,74.8942,74.9035,74.8474,74.8661,44906.0
2015-11-23 13:35:00,80.0,80.05,80.0,80.01,38594.0,74.8661,74.9129,74.8661,74.8754,38594.0
2015-11-23 13:40:00,80.02,80.04,79.98,80.04,58217.0,74.8848,74.9035,74.8474,74.9035,58217.0
2015-11-23 13:45:00,80.05,80.05,79.98,79.99,32653.0,74.9129,74.9129,74.8474,74.8567,32653.0
2015-11-23 13:50:00,80.0,80.02,79.99,80.01,25981.0,74.8661,74.8848,74.8567,74.8754,25981.0
2015-11-23 13:55:00,80.02,80.05,79.96,79.97,41657.0,74.8848,74.9129,74.8286,74.838,41657.0
2015-11-23 14:00:00,79.97,80.01,79.87,79.91,54527.0,74.838,74.8754,74.7444,74.7819,54527.0
2015-11-23 14:05:00,79.92,79.94,79.83,79.85,53379.0,74.7912,74.8099,74.707,74.7257,53379.0
2015-11-23 14:10:00,79.85,79.92,79.84,79.89,60351.0,74.7257,74.7912,74.7163,74.7631,60351.0
2015-11-23 14:15:00,79.89,79.94,79.86,79.88,47722.0,74.7631,74.8099,74.7351,74.7538,47722.0
2015-11-23 14:20:00,79.88,79.92,79.82,79.87,40446.0,74.7538,74.7912,74.6976,74.7444,40446.0
2015-11-23 14:25:00,79.88,79.94,79.84,79.9,53164.0,74.7538,74.8099,74.7163,74.7725,53164.0
2015-11-23 14:30:00,79.9,79.95,79.84,79.85,52491.0,74.7725,74.8193,74.7163,74.7257,52491.0
2015-11-23 14:35:00,79.85,79.89,79.82,79.88,50797.0,74.7257,74.7631,74.6976,74.7538,50797.0
2015-11-23 14:40:00,79.87,79.91,79.84,79.84,58973.0,74.7444,74.7819,74.7163,74.7163,58973.0
2015-11-23 14:45:00,79.85,79.97,79.84,79.95,59521.0,74.7257,74.838,74.7163,74.8193,59521.0
2015-11-23 14:50:00,79.95,80.01,79.95,79.97,41691.0,74.8193,74.8754,74.8193,74.838,41691.0
2015-11-23 14:55:00,79.98,80.07,79.96,80.02,54577.0,74.8474,74.9316,74.8286,74.8848,54577.0
2015-11-23 15:00:00,80.02,80.05,80.0,80.03,39276.0,74.8848,74.9129,74.8661,74.8942,39276.0
2015-11-23 15:05:00,80.02,80.07,80.02,80.07,40031.0,74.8848,74.9316,74.8848,74.9316,40031.0
2015-11-23 15:10:00,80.08,80.17,80.04,80.16,52453.0,74.9409,75.0252,74.9035,75.0158,52453.0
2015-11-23 15:15:00,80.15,80.18,80.12,80.18,41070.0,75.0064,75.0345,74.9784,75.0345,41070.0
2015-11-23 15:20:00,80.17,80.19,80.15,80.18,52940.0,75.0252,75.0439,75.0064,75.0345,52940.0
2015-11-23 15:25:00,80.17,80.19,80.12,80.14,39526.0,75.0252,75.0439,74.9784,74.9971,39526.0
2015-11-23 15:30:00,80.14,80.19,80.14,80.17,38124.0,74.9971,75.0439,74.9971,75.0252,38124.0
2015-11-23 15:35:00,80.17,80.24,80.17,80.23,51063.0,75.0252,75.0907,75.0252,75.0813,51063.0
2015-11-23 15:40:00,80.24,80.26,80.13,80.14,73178.0,75.0907,75.1094,74.9877,74.9971,73178.0
2015-11-23 15:45:00,80.15,80.22,80.14,80.2,53132.0,75.0064,75.072,74.9971,75.0532,53132.0
2015-11-23 15:50:00,80.2,80.25,80.17,80.24,67304.0,75.0532,75.1,75.0252,75.0907,67304.0
2015-11-23 15:55:00,80.23,80.25,80.08,80.12,265048.0,75.0813,75.1,74.9409,74.9784,265048.0
2015-11-24 09:30:00,79.23,79.57,79.21,79.46,256022.0,74.1455,74.4637,74.1268,74.3607,256022.0
2015-11-24 09:35:00,79.5,79.79,79.43,79.79,97049.0,74.3982,74.6696,74.3327,74.6696,97049.0
2015-11-24 09:40:00,79.8,79.83,79.51,79.55,71656.0,74.6789,74.707,74.4075,74.445,71656.0
2015-11-24 09:45:00,79.55,79.57,79.37,79.44,117053.0,74.445,74.4637,74.2765,74.342,117053.0
2015-11-24 09:50:00,79.45,79.54,79.33,79.37,101677.0,74.3514,74.4356,74.2391,74.2765,101677.0
2015-11-24 09:55:00,79.39,79.42,79.23,79.3,76235.0,74.2952,74.3233,74.1455,74.211,76235.0
2015-11-24 10:00:00,79.34,79.43,79.27,79.41,67439.0,74.2484,74.3327,74.1829,74.3139,67439.0
2015-11-24 10:05:00,79.41,79.51,79.34,79.42,49662.0,74.3139,74.4075,74.2484,74.3233,49662.0
2015-11-24 10:10:00,79.41,79.45,79.32,79.45,85617.0,74.3139,74.3514,74.2297,74.3514,85617.0
2015-11-24 10:15:00,79.46,79.71,79.46,79.53,189128.0,74.3607,74.5947,74.3607,74.4262,189128.0
2015-11-24 10:20:00,79.52,79.58,79.47,79.56,30123.0,74.4169,74.473,74.3701,74.4543,30123.0
2015-11-24 10:25:00,79.56,79.6,79.49,79.51,40962.0,74.4543,74.4917,74.3888,74.4075,40962.0
2015-11-24 10:30:00,79.49,79.5,79.32,79.33,80649.0,74.3888,74.3982,74.2297,74.2391,80649.0
2015-11-24 10:35:00,79.34,79.36,79.26,79.35,66755.0,74.2484,74.2671,74.1736,74.2578,66755.0
2015-11-24 10:40:00,79.35,79.45,79.35,79.4,47049.0,74.2578,74.3514,74.2578,74.3046,47049.0
2015-11-24 10:45:00,79.4,79.42,79.27,79.32,92979.0,74.3046,74.3233,74.1829,74.2297,92979.0
2015-11-24 10:50:00,79.32,79.43,79.31,79.41,71277.0,74.2297,74.3327,74.2204,74.3139,71277.0
2015-11-24 10:55:00,79.4,79.44,79.4,79.43,33664.0,74.3046,74.342,74.3046,74.3327,33664.0
2015-11-24 11:00:00,79.43,79.43,79.34,79.4,76154.0,74.3327,74.3327,74.2484,74.3046,76154.0
2015-11-24 11:05:00,79.4,79.52,79.35,79.5,52419.0,74.3046,74.4169,74.2578,74.3982,52419.0
2015-11-24 11:10:00,79.52,79.58,79.5,79.56,32879.0,74.4169,74.473,74.3982,74.4543,32879.0
2015-11-24 11:15:00,79.56,79.59,79.51,79.55,41596.0,74.4543,74.4824,74.4075,74.445,41596.0
2015-11-24 11:20:00,79.55,79.7,79.51,79.67,44620.0,74.445,74.5853,74.4075,74.5573,44620.0
2015-11-24 11:25:00,79.67,79.84,79.67,79.83,92925.0,74.5573,74.7163,74.5573,74.707,92925.0
2015-11-24 11:30:00,79.84,79.98,79.84,79.91,60958.0,74.7163,74.8474,74.7163,74.7819,60958.0
2015-11-24 11:35:00,79.91,79.97,79.89,79.89,55538.0,74.7819,74.838,74.7631,74.7631,55538.0
2015-11-24 11:40:00,79.89,79.92,79.85,79.9,90293.0,74.7631,74.7912,74.7257,74.7725,90293.0
2015-11-24 11:45:00,79.9,80.02,79.89,79.91,184469.0,74.7725,74.8848,74.7631,74.7819,184469.0
2015-11-24 11:50:00,79.91,79.92,79.76,79.79,52350.0,74.7819,74.7912,74.6415,74.6696,52350.0
2015-11-24 11:55:00,79.79,79.91,79.79,79.86,60418.0,74.6696,74.7819,74.6696,74.7351,60418.0
2015-11-24 12:00:00,79.86,79.94,79.8,79.89,36001.0,74.7351,74.8099,74.6789,74.7631,36001.0
2015-11-24 12:05:00,79.88,79.99,79.88,79.99,63575.0,74.7538,74.8567,74.7538,74.8567,63575.0
2015-11-24 12:10:00,79.99,80.17,79.98,80.14,91653.0,74.8567,75.0252,74.8474,74.9971,91653.0
2015-11-24 12:15:00,80.15,80.19,80.14,80.19,84568.0,75.0064,75.0439,74.9971,75.0439,84568.0
2015-11-24 12:20:00,80.19,80.2,80.1,80.1,44966.0,75.0439,75.0532,74.9597,74.9597,44966.0
2015-11-24 12:25:00,80.1,80.11,79.94,79.99,45140.0,74.9597,74.969,74.8099,74.8567,45140.0
2015-11-24 12:30:00,80.0,80.05,79.93,79.98,32994.0,74.8661,74.9129,74.8006,74.8474,32994.0
2015-11-24 12:35:00,79.97,79.98,79.85,79.86,20789.0,74.838,74.8474,74.7257,74.7351,20789.0
2015-11-24 12:40:00,79.86,79.94,79.83,79.92,34220.0,74.7351,74.8099,74.707,74.7912,34220.0
2015-11-24 12:45:00,79.93,79.93,79.87,79.89,21981.0,74.8006,74.8006,74.7444,74.7631,21981.0
2015-11-24 12:50:00,79.89,79.93,79.89,79.9,22565.0,74.7631,74.8006,74.7631,74.7725,22565.0
2015-11-24 12:55:00,79.9,79.94,79.88,79.92,26926.0,74.7725,74.8099,74.7538,74.7912,26926.0
2015-11-24 13:00:00,79.92,80.08,79.89,80.06,30583.0,74.7912,74.9409,74.7631,74.9222,30583.0
2015-11-24 13:05:00,80.06,80.11,80.02,80.05,25917.0,74.9222,74.969,74.8848,74.9129,25917.0
2015-11-24 13:10:00,80.05,80.06,79.98,79.99,28167.0,74.9129,74.9222,74.8474,74.8567,28167.0
2015-11-24 13:15:00,79.99,80.0,79.93,79.93,25780.0,74.8567,74.8661,74.8006,74.8006,25780.0
2015-11-24 13:20:00,79.93,80.05,79.93,80.05,28812.0,74.8006,74.9129,74.8006,74.9129,28812.0
2015-11-24 13:25:00,80.04,80.1,80.04,80.07,40019.0,74.9035,74.9597,74.9035,74.9316,40019.0
2015-11-24 13:30:00,80.08,80.12,80.05,80.09,31854.0,74.9409,74.9784,74.9129,74.9503,31854.0
2015-11-24 13:35:00,80.08,80.1,80.04,80.06,56760.0,74.9409,74.9597,74.9035,74.9222,56760.0
2015-11-24 13:40:00,80.06,80.12,80.06,80.1,73893.0,74.9222,74.9784,74.9222,74.9597,73893.0
2015-11-24 13:45:00,80.1,80.11,80.01,80.01,38532.0,74.9597,74.969,74.8754,74.8754,38532.0
2015-11-24 13:50:00,80.0,80.03,79.94,79.99,105031.0,74.8661,74.8942,74.8099,74.8567,105031.0
2015-11-24 13:55:00,79.99,79.99,79.91,79.95,34539.0,74.8567,74.8567,74.7819,74.8193,34539.0
2015-11-24 14:00:00,79.95,79.97,79.94,79.96,43335.0,74.8193,74.838,74.8099,74.8286,43335.0
2015-11-24 14:05:00,79.97,80.07,79.96,80.01,63338.0,74.838,74.9316,74.8286,74.8754,63338.0
2015-11-24 14:10:00,80.01,80.01,79.84,79.86,130792.0,74.8754,74.8754,74.7163,74.7351,130792.0
2015-11-24 14:15:00,79.86,79.87,79.79,79.84,103517.0,74.7351,74.7444,74.6696,74.7163,103517.0
2015-11-24 14:20:00,79.85,79.85,79.8,79.81,35187.0,74.7257,74.7257,74.6789,74.6883,35187.0
2015-11-24 14:25:00,79.81,79.84,79.68,79.72,75207.0,74.6883,74.7163,74.5666,74.604,75207.0
2015-11-24 14:30:00,79.71,79.77,79.66,79.74,78724.0,74.5947,74.6508,74.5479,74.6228,78724.0
2015-11-24 14:35:00,79.75,79.88,79.74,79.81,67857.0,74.6321,74.7538,74.6228,74.6883,67857.0
2015-11-24 14:40:00,79.81,79.87,79.76,79.77,57837.0,74.6883,74.7444,74.6415,74.6508,57837.0
2015-11-24 14:45:00,79.77,79.78,79.67,79.68,106884.0,74.6508,74.6602,74.5573,74.5666,106884.0
2015-11-24 14:50:00,79.68,79.9,79.68,79.9,43670.0,74.5666,74.7725,74.5666,74.7725,43670.0
2015-11-24 14:55:00,79.9,79.94,79.87,79.9,33537.0,74.7725,74.8099,74.7444,74.7725,33537.0
2015-11-24 15:00:00,79.91,79.93,79.85,79.9,35803.0,74.7819,74.8006,74.7257,74.7725,35803.0
2015-11-24 15:05:00,79.9,80.01,79.89,80.01,63660.0,74.7725,74.8754,74.7631,74.8754,63660.0
2015-11-24 15:10:00,80.01,80.03,79.93,80.01,44166.0,74.8754,74.8942,74.8006,74.8754,44166.0
2015-11-24 15:15:00,80.0,80.01,79.93,79.95,46071.0,74.8661,74.8754,74.8006,74.8193,46071.0
2015-11-24 15:20:00,79.94,79.95,79.86,79.86,38859.0,74.8099,74.8193,74.7351,74.7351,38859.0
2015-11-24 15:25:00,79.87,79.92,79.86,79.9,48288.0,74.7444,74.7912,74.7351,74.7725,48288.0
2015-11-24 15:30:00,79.91,79.91,79.85,79.87,52425.0,74.7819,74.7819,74.7257,74.7444,52425.0
2015-11-24 15:35:00,79.88,79.91,79.8,79.83,48093.0,74.7538,74.7819,74.6789,74.707,48093.0
2015-11-24 15:40:00,79.83,79.91,79.82,79.91,47567.0,74.707,74.7819,74.6976,74.7819,47567.0
2015-11-24 15:45:00,79.9,79.9,79.82,79.83,72958.0,74.7725,74.7725,74.6976,74.707,72958.0
2015-11-24 15:50:00,79.83,79.86,79.8,79.81,71434.0,74.707,74.7351,74.6789,74.6883,71434.0
2015-11-24 15:55:00,79.81,79.89,79.78,79.83,209539.0,74.6883,74.7631,74.6602,74.707,209539.0
2015-11-25 09:30:00,79.78,80.0,79.61,79.85,176755.0,74.6602,74.8661,74.5011,74.7257,176755.0
2015-11-25 09:35:00,79.88,79.99,79.74,79.98,66908.0,74.7538,74.8567,74.6228,74.8474,66908.0
2015-11-25 09:40:00,79.99,80.02,79.79,79.91,86105.0,74.8567,74.8848,74.6696,74.7819,86105.0
2015-11-25 09:45:00,79.92,80.04,79.88,80.0,56297.0,74.7912,74.9035,74.7538,74.8661,56297.0
2015-11-25 09:50:00,80.0,80.03,79.96,80.01,36276.0,74.8661,74.8942,74.8286,74.8754,36276.0
2015-11-25 09:55:00,80.01,80.09,80.0,80.08,25523.0,74.8754,74.9503,74.8661,74.9409,25523.0
2015-11-25 10:00:00,80.08,80.08,79.88,79.89,44082.0,74.9409,74.9409,74.7538,74.7631,44082.0
2015-11-25 10:05:00,79.91,79.94,79.79,79.83,64423.0,74.7819,74.8099,74.6696,74.707,64423.0
2015-11-25 10:10:00,79.83,79.96,79.82,79.94,47201.0,74.707,74.8286,74.6976,74.8099,47201.0
2015-11-25 10:15:00,79.93,80.03,79.88,79.91,50218.0,74.8006,74.8942,74.7538,74.7819,50218.0
2015-11-25 10:20:00,79.92,79.94,79.83,79.83,44500.0,74.7912,74.8099,74.707,74.707,44500.0
2015-11-25 10:25:00,79.82,79.9,79.8,79.87,37123.0,74.6976,74.7725,74.6789,74.7444,37123.0
2015-11-25 10:30:00,79.87,79.99,79.86,79.94,22968.0,74.7444,74.8567,74.7351,74.8099,22968.0
2015-11-25 10:35:00,79.95,79.99,79.91,79.91,30022.0,74.8193,74.8567,74.7819,74.7819,30022.0
2015-11-25 10:40:00,79.91,79.94,79.87,79.88,54543.0,74.7819,74.8099,74.7444,74.7538,54543.0
2015-11-25 10:45:00,79.89,79.91,79.77,79.83,113174.0,74.7631,74.7819,74.6508,74.707,113174.0
2015-11-25 10:50:00,79.83,79.87,79.82,79.84,47538.0,74.707,74.7444,74.6976,74.7163,47538.0
2015-11-25 10:55:00,79.85,79.88,79.81,79.81,25095.0,74.7257,74.7538,74.6883,74.6883,25095.0
2015-11-25 11:00:00,79.82,79.82,79.74,79.81,28559.0,74.6976,74.6976,74.6228,74.6883,28559.0
2015-11-25 11:05:00,79.81,79.86,79.78,79.85,29293.0,74.6883,74.7351,74.6602,74.7257,29293.0
2015-11-25 11:10:00,79.86,79.86,79.73,79.75,34354.0,74.7351,74.7351,74.6134,74.6321,34354.0
2015-11-25 11:15:00,79.75,79.79,79.74,79.78,19056.0,74.6321,74.6696,74.6228,74.6602,19056.0
2015-11-25 11:20:00,79.77,79.79,79.75,79.77,35695.0,74.6508,74.6696,74.6321,74.6508,35695.0
2015-11-25 11:25:00,79.76,79.79,79.73,79.77,57822.0,74.6415,74.6696,74.6134,74.6508,57822.0
2015-11-25 11:30:00,79.77,79.78,79.72,79.78,54069.0,74.6508,74.6602,74.604,74.6602,54069.0
2015-11-25 11:35:00,79.78,79.8,79.76,79.77,32003.0,74.6602,74.6789,74.6415,74.6508,32003.0
2015-11-25 11:40:00,79.76,79.78,79.73,79.75,37324.0,74.6415,74.6602,74.6134,74.6321,37324.0
2015-11-25 11:45:00,79.76,79.79,79.69,79.78,75339.0,74.6415,74.6696,74.576,74.6602,75339.0
2015-11-25 11:50:00,79.79,79.89,79.78,79.85,16757.0,74.6696,74.7631,74.6602,74.7257,16757.0
2015-11-25 11:55:00,79.85,79.9,79.85,79.87,27313.0,74.7257,74.7725,74.7257,74.7444,27313.0
2015-11-25 12:00:00,79.88,79.92,79.84,79.85,18887.0,74.7538,74.7912,74.7163,74.7257,18887.0
2015-11-25 12:05:00,79.86,79.94,79.83,79.91,27842.0,74.7351,74.8099,74.707,74.7819,27842.0
2015-11-25 12:10:00,79.91,79.95,79.88,79.93,50529.0,74.7819,74.8193,74.7538,74.8006,50529.0
2015-11-25 12:15:00,79.92,79.98,79.9,79.9,43617.0,74.7912,74.8474,74.7725,74.7725,43617.0
2015-11-25 12:20:00,79.9,79.94,79.89,79.91,26210.0,74.7725,74.8099,74.7631,74.7819,26210.0
2015-11-25 12:25:00,79.91,79.95,79.87,79.92,17897.0,74.7819,74.8193,74.7444,74.7912,17897.0
2015-11-25 12:30:00,79.92,79.93,79.9,79.92,16663.0,74.7912,74.8006,74.7725,74.7912,16663.0
2015-11-25 12:35:00,79.92,79.92,79.81,79.82,49576.0,74.7912,74.7912,74.6883,74.6976,49576.0
2015-11-25 12:40:00,79.81,79.83,79.78,79.81,25091.0,74.6883,74.707,74.6602,74.6883,25091.0
2015-11-25 12:45:00,79.81,79.88,79.79,79.84,25579.0,74.6883,74.7538,74.6696,74.7163,25579.0
2015-11-25 12:50:00,79.85,79.86,79.8,79.82,18717.0,74.7257,74.7351,74.6789,74.6976,18717.0
2015-11-25 12:55:00,79.83,79.88,79.8,79.81,23861.0,74.707,74.7538,74.6789,74.6883,23861.0
2015-11-25 13:00:00,79.82,79.84,79.81,79.81,10330.0,74.6976,74.7163,74.6883,74.6883,10330.0
2015-11-25 13:05:00,79.82,79.83,79.79,79.8,26416.0,74.6976,74.707,74.6696,74.6789,26416.0
2015-11-25 13:10:00,79.8,79.82,79.74,79.75,49524.0,74.6789,74.6976,74.6228,74.6321,49524.0
2015-11-25 13:15:00,79.75,79.77,79.7,79.7,40227.0,74.6321,74.6508,74.5853,74.5853,40227.0
2015-11-25 13:20:00,79.71,79.71,79.65,79.65,22265.0,74.5947,74.5947,74.5385,74.5385,22265.0
2015-11-25 13:25:00,79.65,79.7,79.63,79.69,35042.0,74.5385,74.5853,74.5198,74.576,35042.0
2015-11-25 13:30:00,79.7,79.84,79.69,79.83,39165.0,74.5853,74.7163,74.576,74.707,39165.0
2015-11-25 13:35:00,79.83,79.84,79.79,79.79,98610.0,74.707,74.7163,74.6696,74.6696,98610.0
2015-11-25 13:40:00,79.79,79.79,79.72,79.79,24215.0,74.6696,74.6696,74.604,74.6696,24215.0
2015-11-25 13:45:00,79.79,79.81,79.77,79.78,27409.0,74.6696,74.6883,74.6508,74.6602,27409.0
2015-11-25 13:50:00,79.78,79.81,79.73,79.75,52772.0,74.6602,74.6883,74.6134,74.6321,52772.0
2015-11-25 13:55:00,79.75,79.82,79.73,79.79,30022.0,74.6321,74.6976,74.6134,74.6696,30022.0
2015-11-25 14:00:00,79.79,79.82,79.76,79.77,29215.0,74.6696,74.6976,74.6415,74.6508,29215.0
2015-11-25 14:05:00,79.78,79.78,79.72,79.73,35359.0,74.6602,74.6602,74.604,74.6134,35359.0
2015-11-25 14:10:00,79.72,79.77,79.71,79.76,59439.0,74.604,74.6508,74.5947,74.6415,59439.0
2015-11-25 14:15:00,79.76,79.76,79.7,79.75,40951.0,74.6415,74.6415,74.5853,74.6321,40951.0
2015-11-25 14:20:00,79.75,79.77,79.73,79.73,17086.0,74.6321,74.6508,74.6134,74.6134,17086.0
2015-11-25 14:25:00,79.73,79.74,79.69,79.7,55508.0,74.6134,74.6228,74.576,74.5853,55508.0
2015-11-25 14:30:00,79.7,79.77,79.7,79.75,47569.0,74.5853,74.6508,74.5853,74.6321,47569.0
2015-11-25 14:35:00,79.75,79.75,79.69,79.7,73763.0,74.6321,74.6321,74.576,74.5853,73763.0
2015-11-25 14:40:00,79.7,79.71,79.67,79.68,42816.0,74.5853,74.5947,74.5573,74.5666,42816.0
2015-11-25 14:45:00,79.69,79.71,79.63,79.67,44519.0,74.576,74.5947,74.5198,74.5573,44519.0
2015-11-25 14:50:00,79.67,79.7,79.65,79.67,44248.0,74.5573,74.5853,74.5385,74.5573,44248.0
2015-11-25 14:55:00,79.68,79.71,79.64,79.69,44331.0,74.5666,74.5947,74.5292,74.576,44331.0
2015-11-25 15:00:00,79.7,79.71,79.67,79.68,51340.0,74.5853,74.5947,74.5573,74.5666,51340.0
2015-11-25 15:05:00,79.68,79.69,79.64,79.69,47973.0,74.5666,74.576,74.5292,74.576,47973.0
2015-11-25 15:10:00,79.69,79.69,79.64,79.66,39579.0,74.576,74.576,74.5292,74.5479,39579.0
2015-11-25 15:15:00,79.66,79.71,79.66,79.69,53533.0,74.5479,74.5947,74.5479,74.576,53533.0
2015-11-25 15:20:00,79.69,79.71,79.65,79.68,58188.0,74.576,74.5947,74.5385,74.5666,58188.0
2015-11-25 15:25:00,79.67,79.68,79.63,79.67,98389.0,74.5573,74.5666,74.5198,74.5573,98389.0
2015-11-25 15:30:00,79.68,79.69,79.65,79.66,55061.0,74.5666,74.576,74.5385,74.5479,55061.0
2015-11-25 15:35:00,79.66,79.68,79.61,79.66,92987.0,74.5479,74.5666,74.5011,74.5479,92987.0
2015-11-25 15:40:00,79.66,79.68,79.64,79.67,58033.0,74.5479,74.5666,74.5292,74.5573,58033.0
2015-11-25 15:45:00,79.67,79.67,79.61,79.65,61746.0,74.5573,74.5573,74.5011,74.5385,61746.0
2015-11-25 15:50:00,79.65,79.65,79.6,79.63,55862.0,74.5385,74.5385,74.4917,74.5198,55862.0
2015-11-25 15:55:00,79.63,79.67,79.57,79.57,167893.0,74.5198,74.5573,74.4637,74.4637,167893.0
2015-11-27 09:30:00,79.64,79.82,79.61,79.75,230467.0,74.5292,74.6976,74.5011,74.6321,230467.0
2015-11-27 09:35:00,79.76,79.79,79.63,79.78,157118.0,74.6415,74.6696,74.5198,74.6602,157118.0
2015-11-27 09:40:00,79.79,80.15,79.69,80.12,155512.0,74.6696,75.0064,74.576,74.9784,155512.0
2015-11-27 09:45:00,80.12,80.12,79.83,79.86,128421.0,74.9784,74.9784,74.707,74.7351,128421.0
2015-11-27 09:50:00,79.86,79.9,79.76,79.87,83481.0,74.7351,74.7725,74.6415,74.7444,83481.0
2015-11-27 09:55:00,79.88,79.88,79.72,79.82,75702.0,74.7538,74.7538,74.604,74.6976,75702.0
2015-11-27 10:00:00,79.83,79.84,79.61,79.67,93935.0,74.707,74.7163,74.5011,74.5573,93935.0
2015-11-27 10:05:00,79.68,79.75,79.66,79.74,90603.0,74.5666,74.6321,74.5479,74.6228,90603.0
2015-11-27 10:10:00,79.74,79.76,79.7,79.74,92408.0,74.6228,74.6415,74.5853,74.6228,92408.0
2015-11-27 10:15:00,79.73,79.96,79.73,79.95,56364.0,74.6134,74.8286,74.6134,74.8193,56364.0
2015-11-27 10:20:00,79.95,79.99,79.89,79.94,46237.0,74.8193,74.8567,74.7631,74.8099,46237.0
2015-11-27 10:25:00,79.96,80.02,79.93,79.94,48127.0,74.8286,74.8848,74.8006,74.8099,48127.0
2015-11-27 10:30:00,79.93,79.93,79.76,79.78,75469.0,74.8006,74.8006,74.6415,74.6602,75469.0
2015-11-27 10:35:00,79.77,79.82,79.75,79.79,41481.0,74.6508,74.6976,74.6321,74.6696,41481.0
2015-11-27 10:40:00,79.79,79.86,79.78,79.82,58042.0,74.6696,74.7351,74.6602,74.6976,58042.0
2015-11-27 10:45:00,79.82,79.88,79.78,79.79,33576.0,74.6976,74.7538,74.6602,74.6696,33576.0
2015-11-27 10:50:00,79.8,79.82,79.77,79.8,30762.0,74.6789,74.6976,74.6508,74.6789,30762.0
2015-11-27 10:55:00,79.8,79.82,79.75,79.81,39858.0,74.6789,74.6976,74.6321,74.6883,39858.0
2015-11-27 11:00:00,79.81,79.91,79.8,79.9,30467.0,74.6883,74.7819,74.6789,74.7725,30467.0
2015-11-27 11:05:00,79.89,79.97,79.89,79.97,24250.0,74.7631,74.838,74.7631,74.838,24250.0
2015-11-27 11:10:00,79.99,80.08,79.99,79.99,46487.0,74.8567,74.9409,74.8567,74.8567,46487.0
2015-11-27 11:15:00,80.0,80.1,79.99,80.09,72998.0,74.8661,74.9597,74.8567,74.9503,72998.0
2015-11-27 11:20:00,80.09,80.12,80.07,80.09,27023.0,74.9503,74.9784,74.9316,74.9503,27023.0
2015-11-27 11:25:00,80.1,80.12,80.02,80.03,32159.0,74.9597,74.9784,74.8848,74.8942,32159.0
2015-11-27 11:30:00,80.03,80.12,79.98,79.98,32269.0,74.8942,74.9784,74.8474,74.8474,32269.0
2015-11-27 11:35:00,79.99,79.99,79.9,79.93,29870.0,74.8567,74.8567,74.7725,74.8006,29870.0
2015-11-27 11:40:00,79.93,79.95,79.89,79.89,30307.0,74.8006,74.8193,74.7631,74.7631,30307.0
2015-11-27 11:45:00,79.88,79.89,79.82,79.85,35267.0,74.7538,74.7631,74.6976,74.7257,35267.0
2015-11-27 11:50:00,79.84,79.86,79.78,79.79,31042.0,74.7163,74.7351,74.6602,74.6696,31042.0
2015-11-27 11:55:00,79.79,79.83,79.78,79.81,34786.0,74.6696,74.707,74.6602,74.6883,34786.0
2015-11-27 12:00:00,79.82,79.84,79.8,79.8,63175.0,74.6976,74.7163,74.6789,74.6789,63175.0
2015-11-27 12:05:00,79.8,79.92,79.8,79.91,52316.0,74.6789,74.7912,74.6789,74.7819,52316.0
2015-11-27 12:10:00,79.92,79.97,79.88,79.95,39686.0,74.7912,74.838,74.7538,74.8193,39686.0
2015-11-27 12:15:00,79.95,80.0,79.95,79.97,63525.0,74.8193,74.8661,74.8193,74.838,63525.0
2015-11-27 12:20:00,79.97,79.98,79.87,79.87,70236.0,74.838,74.8474,74.7444,74.7444,70236.0
2015-11-27 12:25:00,79.88,79.89,79.83,79.89,50300.0,74.7538,74.7631,74.707,74.7631,50300.0
2015-11-27 12:30:00,79.89,79.92,79.89,79.92,43043.0,74.7631,74.7912,74.7631,74.7912,43043.0
2015-11-27 12:35:00,79.92,79.93,79.88,79.9,58832.0,74.7912,74.8006,74.7538,74.7725,58832.0
2015-11-27 12:40:00,79.9,79.93,79.87,79.91,56555.0,74.7725,74.8006,74.7444,74.7819,56555.0
2015-11-27 12:45:00,79.91,79.93,79.82,79.82,52802.0,74.7819,74.8006,74.6976,74.6976,52802.0
2015-11-27 12:50:00,79.82,79.84,79.8,79.81,45150.0,74.6976,74.7163,74.6789,74.6883,45150.0
2015-11-27 12:55:00,79.82,79.85,79.8,79.82,119022.0,74.6976,74.7257,74.6789,74.6976,119022.0
2015-11-30 09:30:00,80.06,80.13,79.88,79.91,158904.0,74.9222,74.9877,74.7538,74.7819,158904.0
2015-11-30 09:35:00,79.93,79.94,79.76,79.84,153398.0,74.8006,74.8099,74.6415,74.7163,153398.0
2015-11-30 09:40:00,79.84,79.93,79.75,79.83,87460.0,74.7163,74.8006,74.6321,74.707,87460.0
2015-11-30 09:45:00,79.84,79.92,79.75,79.76,116022.0,74.7163,74.7912,74.6321,74.6415,116022.0
2015-11-30 09:50:00,79.77,79.81,79.6,79.7,80850.0,74.6508,74.6883,74.4917,74.5853,80850.0
2015-11-30 09:55:00,79.7,79.73,79.6,79.7,76929.0,74.5853,74.6134,74.4917,74.5853,76929.0
2015-11-30 10:00:00,79.69,79.7,79.48,79.48,155912.0,74.576,74.5853,74.3794,74.3794,155912.0
2015-11-30 10:05:00,79.49,79.49,79.29,79.33,143951.0,74.3888,74.3888,74.2016,74.2391,143951.0
2015-11-30 10:10:00,79.34,79.35,79.2,79.23,130963.0,74.2484,74.2578,74.1174,74.1455,130963.0
2015-11-30 10:15:00,79.22,79.28,79.17,79.2,117460.0,74.1361,74.1923,74.0893,74.1174,117460.0
2015-11-30 10:20:00,79.2,79.2,79.09,79.11,144017.0,74.1174,74.1174,74.0145,74.0332,144017.0
2015-11-30 10:25:00,79.11,79.16,78.97,79.15,192484.0,74.0332,74.08,73.9022,74.0706,192484.0
2015-11-30 10:30:00,79.15,79.28,79.07,79.28,117133.0,74.0706,74.1923,73.9958,74.1923,117133.0
2015-11-30 10:35:00,79.27,79.37,79.27,79.29,104095.0,74.1829,74.2765,74.1829,74.2016,104095.0
2015-11-30 10:40:00,79.29,79.3,79.24,79.26,74330.0,74.2016,74.211,74.1548,74.1736,74330.0
2015-11-30 10:45:00,79.26,79.26,79.16,79.17,107759.0,74.1736,74.1736,74.08,74.0893,107759.0
2015-11-30 10:50:00,79.17,79.33,79.16,79.3,69112.0,74.0893,74.2391,74.08,74.211,69112.0
2015-11-30 10:55:00,79.29,79.3,79.19,79.19,66614.0,74.2016,74.211,74.1081,74.1081,66614.0
2015-11-30 11:00:00,79.2,79.21,79.05,79.05,80329.0,74.1174,74.1268,73.977,73.977,80329.0
2015-11-30 11:05:00,79.06,79.12,79.04,79.12,68640.0,73.9864,74.0425,73.9677,74.0425,68640.0
2015-11-30 11:10:00,79.13,79.25,79.12,79.15,63076.0,74.0519,74.1642,74.0425,74.0706,63076.0
2015-11-30 11:15:00,79.16,79.17,79.07,79.08,74866.0,74.08,74.0893,73.9958,74.0051,74866.0
2015-11-30 11:20:00,79.08,79.24,79.07,79.18,76053.0,74.0051,74.1548,73.9958,74.0987,76053.0
2015-11-30 11:25:00,79.17,79.17,79.01,79.03,105516.0,74.0893,74.0893,73.9396,73.9583,105516.0
2015-11-30 11:30:00,79.04,79.08,79.02,79.04,79022.0,73.9677,74.0051,73.949,73.9677,79022.0
2015-11-30 11:35:00,79.04,79.07,79.01,79.05,45953.0,73.9677,73.9958,73.9396,73.977,45953.0
2015-11-30 11:40:00,79.05,79.12,79.01,79.08,46634.0,73.977,74.0425,73.9396,74.0051,46634.0
2015-11-30 11:45:00,79.09,79.11,79.04,79.04,34743.0,74.0145,74.0332,73.9677,73.9677,34743.0
2015-11-30 11:50:00,79.04,79.05,78.96,79.02,79214.0,73.9677,73.977,73.8928,73.949,79214.0
2015-11-30 11:55:00,79.03,79.1,79.02,79.08,39500.0,73.9583,74.0238,73.949,74.0051,39500.0
2015-11-30 12:00:00,79.08,79.11,79.06,79.09,48167.0,74.0051,74.0332,73.9864,74.0145,48167.0
2015-11-30 12:05:00,79.09,79.15,79.09,79.09,71901.0,74.0145,74.0706,74.0145,74.0145,71901.0
2015-11-30 12:10:00,79.09,79.1,79.0,79.04,35906.0,74.0145,74.0238,73.9302,73.9677,35906.0
2015-11-30 12:15:00,79.05,79.09,79.02,79.08,36535.0,73.977,74.0145,73.949,74.0051,36535.0
2015-11-30 12:20:00,79.09,79.13,79.08,79.13,28144.0,74.0145,74.0519,74.0051,74.0519,28144.0
2015-11-30 12:25:00,79.12,79.18,79.1,79.13,51597.0,74.0425,74.0987,74.0238,74.0519,51597.0
2015-11-30 12:30:00,79.13,79.15,79.08,79.09,27425.0,74.0519,74.0706,74.0051,74.0145,27425.0
2015-11-30 12:35:00,79.09,79.13,79.06,79.06,41810.0,74.0145,74.0519,73.9864,73.9864,41810.0
2015-11-30 12:40:00,79.06,79.12,79.03,79.1,41493.0,73.9864,74.0425,73.9583,74.0238,41493.0
2015-11-30 12:45:00,79.1,79.17,79.08,79.17,46669.0,74.0238,74.0893,74.0051,74.0893,46669.0
2015-11-30 12:50:00,79.17,79.2,79.11,79.19,43049.0,74.0893,74.1174,74.0332,74.1081,43049.0
2015-11-30 12:55:00,79.2,79.24,79.12,79.12,44386.0,74.1174,74.1548,74.0425,74.0425,44386.0
2015-11-30 13:00:00,79.13,79.21,79.1,79.21,39462.0,74.0519,74.1268,74.0238,74.1268,39462.0
2015-11-30 13:05:00,79.21,79.22,79.13,79.15,34386.0,74.1268,74.1361,74.0519,74.0706,34386.0
2015-11-30 13:10:00,79.14,79.17,79.09,79.1,36788.0,74.0613,74.0893,74.0145,74.0238,36788.0
2015-11-30 13:15:00,79.11,79.14,79.08,79.11,54347.0,74.0332,74.0613,74.0051,74.0332,54347.0
2015-11-30 13:20:00,79.11,79.22,79.08,79.22,38007.0,74.0332,74.1361,74.0051,74.1361,38007.0
2015-11-30 13:25:00,79.23,79.37,79.22,79.36,56017.0,74.1455,74.2765,74.1361,74.2671,56017.0
2015-11-30 13:30:00,79.36,79.37,79.31,79.32,52366.0,74.2671,74.2765,74.2204,74.2297,52366.0
2015-11-30 13:35:00,79.33,79.37,79.33,79.36,47984.0,74.2391,74.2765,74.2391,74.2671,47984.0
2015-11-30 13:40:00,79.36,79.4,79.35,79.38,36973.0,74.2671,74.3046,74.2578,74.2859,36973.0
2015-11-30 13:45:00,79.38,79.47,79.38,79.43,27447.0,74.2859,74.3701,74.2859,74.3327,27447.0
2015-11-30 13:50:00,79.44,79.47,79.4,79.43,26153.0,74.342,74.3701,74.3046,74.3327,26153.0
2015-11-30 13:55:00,79.43,79.51,79.42,79.44,33988.0,74.3327,74.4075,74.3233,74.342,33988.0
2015-11-30 14:00:00,79.44,79.46,79.42,79.43,66603.0,74.342,74.3607,74.3233,74.3327,66603.0
2015-11-30 14:05:00,79.43,79.44,79.38,79.39,29990.0,74.3327,74.342,74.2859,74.2952,29990.0
2015-11-30 14:10:00,79.39,79.48,79.39,79.44,55222.0,74.2952,74.3794,74.2952,74.342,55222.0
2015-11-30 14:15:00,79.45,79.57,79.44,79.57,53455.0,74.3514,74.4637,74.342,74.4637,53455.0
2015-11-30 14:20:00,79.57,79.67,79.56,79.67,81828.0,74.4637,74.5573,74.4543,74.5573,81828.0
2015-11-30 14:25:00,79.67,79.68,79.55,79.59,91795.0,74.5573,74.5666,74.445,74.4824,91795.0
2015-11-30 14:30:00,79.58,79.59,79.5,79.51,48461.0,74.473,74.4824,74.3982,74.4075,48461.0
2015-11-30 14:35:00,79.5,79.51,79.44,79.45,73032.0,74.3982,74.4075,74.342,74.3514,73032.0
2015-11-30 14:40:00,79.45,79.46,79.41,79.43,89102.0,74.3514,74.3607,74.3139,74.3327,89102.0
2015-11-30 14:45:00,79.43,79.43,79.32,79.37,79582.0,74.3327,74.3327,74.2297,74.2765,79582.0
2015-11-30 14:50:00,79.37,79.42,79.34,79.36,44783.0,74.2765,74.3233,74.2484,74.2671,44783.0
2015-11-30 14:55:00,79.36,79.36,79.23,79.24,76917.0,74.2671,74.2671,74.1455,74.1548,76917.0
2015-11-30 15:00:00,79.25,79.28,79.2,79.26,77592.0,74.1642,74.1923,74.1174,74.1736,77592.0
2015-11-30 15:05:00,79.26,79.31,79.23,79.3,61081.0,74.1736,74.2204,74.1455,74.211,61081.0
2015-11-30 15:10:00,79.3,79.32,79.26,79.3,106262.0,74.211,74.2297,74.1736,74.211,106262.0
2015-11-30 15:15:00,79.3,79.32,79.25,79.25,85940.0,74.211,74.2297,74.1642,74.1642,85940.0
2015-11-30 15:20:00,79.25,79.36,79.22,79.24,82868.0,74.1642,74.2671,74.1361,74.1548,82868.0
2015-11-30 15:25:00,79.25,79.27,79.17,79.21,81880.0,74.1642,74.1829,74.0893,74.1268,81880.0
2015-11-30 15:30:00,79.21,79.29,79.16,79.26,99839.0,74.1268,74.2016,74.08,74.1736,99839.0
2015-11-30 15:35:00,79.26,79.34,79.24,79.27,114832.0,74.1736,74.2484,74.1548,74.1829,114832.0
2015-11-30 15:40:00,79.27,79.31,79.2,79.22,156408.0,74.1829,74.2204,74.1174,74.1361,156408.0
2015-11-30 15:45:00,79.2,79.21,79.1,79.2,191324.0,74.1174,74.1268,74.0238,74.1174,191324.0
2015-11-30 15:50:00,79.19,79.23,79.13,79.15,181813.0,74.1081,74.1455,74.0519,74.0706,181813.0
2015-11-30 15:55:00,79.15,79.28,79.06,79.09,587262.0,74.0706,74.1923,73.9864,74.0145,587262.0
2015-12-01 09:30:00,79.53,79.75,79.13,79.13,231386.0,74.4262,74.6321,74.0519,74.0519,231386.0
2015-12-01 09:35:00,79.13,79.46,79.06,79.42,131389.0,74.0519,74.3607,73.9864,74.3233,131389.0
2015-12-01 09:40:00,79.42,79.59,79.34,79.39,90050.0,74.3233,74.4824,74.2484,74.2952,90050.0
2015-12-01 09:45:00,79.38,79.44,79.3,79.34,137295.0,74.2859,74.342,74.211,74.2484,137295.0
2015-12-01 09:50:00,79.35,79.58,79.34,79.53,128536.0,74.2578,74.473,74.2484,74.4262,128536.0
2015-12-01 09:55:00,79.57,79.65,79.36,79.62,59051.0,74.4637,74.5385,74.2671,74.5105,59051.0
2015-12-01 10:00:00,79.61,79.61,79.29,79.32,99124.0,74.5011,74.5011,74.2016,74.2297,99124.0
2015-12-01 10:05:00,79.32,79.36,79.23,79.3,81477.0,74.2297,74.2671,74.1455,74.211,81477.0
2015-12-01 10:10:00,79.31,79.31,79.13,79.13,118334.0,74.2204,74.2204,74.0519,74.0519,118334.0
2015-12-01 10:15:00,79.13,79.13,78.76,78.87,171945.0,74.0519,74.0519,73.7057,73.8086,171945.0
2015-12-01 10:20:00,78.88,78.99,78.86,78.97,120233.0,73.818,73.9209,73.7992,73.9022,120233.0
2015-12-01 10:25:00,78.95,79.13,78.93,79.08,71866.0,73.8835,74.0519,73.8647,74.0051,71866.0
2015-12-01 10:30:00,79.07,79.12,78.97,79.02,55521.0,73.9958,74.0425,73.9022,73.949,55521.0
2015-12-01 10:35:00,79.02,79.27,79.02,79.25,60137.0,73.949,74.1829,73.949,74.1642,60137.0
2015-12-01 10:40:00,79.25,79.35,79.25,79.34,41793.0,74.1642,74.2578,74.1642,74.2484,41793.0
2015-12-01 10:45:00,79.34,79.51,79.3,79.5,58550.0,74.2484,74.4075,74.211,74.3982,58550.0
2015-12-01 10:50:00,79.51,79.52,79.43,79.49,51733.0,74.4075,74.4169,74.3327,74.3888,51733.0
2015-12-01 10:55:00,79.5,79.54,79.4,79.42,49242.0,74.3982,74.4356,74.3046,74.3233,49242.0
2015-12-01 11:00:00,79.42,79.51,79.4,79.47,62728.0,74.3233,74.4075,74.3046,74.3701,62728.0
2015-12-01 11:05:00,79.46,79.48,79.28,79.29,40248.0,74.3607,74.3794,74.1923,74.2016,40248.0
2015-12-01 11:10:00,79.3,79.39,79.29,79.33,105701.0,74.211,74.2952,74.2016,74.2391,105701.0
2015-12-01 11:15:00,79.34,79.39,79.33,79.34,74687.0,74.2484,74.2952,74.2391,74.2484,74687.0
2015-12-01 11:20:00,79.34,79.56,79.34,79.55,76396.0,74.2484,74.4543,74.2484,74.445,76396.0
2015-12-01 11:25:00,79.55,79.55,79.35,79.38,61092.0,74.445,74.445,74.2578,74.2859,61092.0
2015-12-01 11:30:00,79.38,79.41,79.28,79.36,52556.0,74.2859,74.3139,74.1923,74.2671,52556.0
2015-12-01 11:35:00,79.36,79.39,79.25,79.28,38927.0,74.2671,74.2952,74.1642,74.1923,38927.0
2015-12-01 11:40:00,79.27,79.35,79.26,79.34,30329.0,74.1829,74.2578,74.1736,74.2484,30329.0
2015-12-01 11:45:00,79.34,79.43,79.32,79.42,42896.0,74.2484,74.3327,74.2297,74.3233,42896.0
2015-12-01 11:50:00,79.42,79.46,79.38,79.39,42077.0,74.3233,74.3607,74.2859,74.2952,42077.0
2015-12-01 11:55:00,79.39,79.4,79.32,79.4,22584.0,74.2952,74.3046,74.2297,74.3046,22584.0
2015-12-01 12:00:00,79.4,79.43,79.36,79.36,44278.0,74.3046,74.3327,74.2671,74.2671,44278.0
2015-12-01 12:05:00,79.36,79.41,79.36,79.41,33078.0,74.2671,74.3139,74.2671,74.3139,33078.0
2015-12-01 12:10:00,79.41,79.43,79.39,79.42,38785.0,74.3139,74.3327,74.2952,74.3233,38785.0
2015-12-01 12:15:00,79.42,79.43,79.37,79.39,45271.0,74.3233,74.3327,74.2765,74.2952,45271.0
2015-12-01 12:20:00,79.39,79.46,79.38,79.44,37570.0,74.2952,74.3607,74.2859,74.342,37570.0
2015-12-01 12:25:00,79.44,79.49,79.43,79.43,45017.0,74.342,74.3888,74.3327,74.3327,45017.0
2015-12-01 12:30:00,79.43,79.44,79.39,79.4,65763.0,74.3327,74.342,74.2952,74.3046,65763.0
2015-12-01 12:35:00,79.4,79.42,79.39,79.41,28206.0,74.3046,74.3233,74.2952,74.3139,28206.0
2015-12-01 12:40:00,79.41,79.57,79.4,79.54,45470.0,74.3139,74.4637,74.3046,74.4356,45470.0
2015-12-01 12:45:00,79.55,79.58,79.53,79.53,30622.0,74.445,74.473,74.4262,74.4262,30622.0
2015-12-01 12:50:00,79.53,79.68,79.52,79.68,36004.0,74.4262,74.5666,74.4169,74.5666,36004.0
2015-12-01 12:55:00,79.68,79.7,79.66,79.67,30581.0,74.5666,74.5853,74.5479,74.5573,30581.0
2015-12-01 13:00:00,79.67,79.67,79.6,79.64,51323.0,74.5573,74.5573,74.4917,74.5292,51323.0
2015-12-01 13:05:00,79.63,79.67,79.61,79.66,27437.0,74.5198,74.5573,74.5011,74.5479,27437.0
2015-12-01 13:10:00,79.67,79.7,79.64,79.64,47106.0,74.5573,74.5853,74.5292,74.5292,47106.0
2015-12-01 13:15:00,79.64,79.65,79.59,79.62,37282.0,74.5292,74.5385,74.4824,74.5105,37282.0
2015-12-01 13:20:00,79.62,79.63,79.59,79.59,30775.0,74.5105,74.5198,74.4824,74.4824,30775.0
2015-12-01 13:25:00,79.6,79.6,79.52,79.54,24995.0,74.4917,74.4917,74.4169,74.4356,24995.0
2015-12-01 13:30:00,79.55,79.58,79.45,79.46,52249.0,74.445,74.473,74.3514,74.3607,52249.0
2015-12-01 13:35:00,79.46,79.61,79.46,79.56,42359.0,74.3607,74.5011,74.3607,74.4543,42359.0
2015-12-01 13:40:00,79.57,79.63,79.55,79.55,79615.0,74.4637,74.5198,74.445,74.445,79615.0
2015-12-01 13:45:00,79.55,79.55,79.43,79.53,64714.0,74.445,74.445,74.3327,74.4262,64714.0
2015-12-01 13:50:00,79.53,79.62,79.52,79.57,34238.0,74.4262,74.5105,74.4169,74.4637,34238.0
2015-12-01 13:55:00,79.57,79.63,79.54,79.55,31860.0,74.4637,74.5198,74.4356,74.445,31860.0
2015-12-01 14:00:00,79.55,79.67,79.53,79.67,50445.0,74.445,74.5573,74.4262,74.5573,50445.0
2015-12-01 14:05:00,79.67,79.72,79.65,79.7,37059.0,74.5573,74.604,74.5385,74.5853,37059.0
2015-12-01 14:10:00,79.71,79.71,79.63,79.64,72164.0,74.5947,74.5947,74.5198,74.5292,72164.0
2015-12-01 14:15:00,79.64,79.7,79.63,79.67,52471.0,74.5292,74.5853,74.5198,74.5573,52471.0
2015-12-01 14:20:00,79.68,79.7,79.61,79.63,60292.0,74.5666,74.5853,74.5011,74.5198,60292.0
2015-12-01 14:25:00,79.62,79.63,79.59,79.6,48828.0,74.5105,74.5198,74.4824,74.4917,48828.0
2015-12-01 14:30:00,79.61,79.71,79.6,79.7,38825.0,74.5011,74.5947,74.4917,74.5853,38825.0
2015-12-01 14:35:00,79.71,79.71,79.6,79.62,71524.0,74.5947,74.5947,74.4917,74.5105,71524.0
2015-12-01 14:40:00,79.63,79.68,79.62,79.67,57962.0,74.5198,74.5666,74.5105,74.5573,57962.0
2015-12-01 14:45:00,79.67,79.79,79.67,79.79,61302.0,74.5573,74.6696,74.5573,74.6696,61302.0
2015-12-01 14:50:00,79.79,79.8,79.75,79.77,39578.0,74.6696,74.6789,74.6321,74.6508,39578.0
2015-12-01 14:55:00,79.76,79.8,79.69,79.73,66273.0,74.6415,74.6789,74.576,74.6134,66273.0
2015-12-01 15:00:00,79.73,79.76,79.69,79.71,88334.0,74.6134,74.6415,74.576,74.5947,88334.0
2015-12-01 15:05:00,79.72,79.85,79.72,79.77,121287.0,74.604,74.7257,74.604,74.6508,121287.0
2015-12-01 15:10:00,79.78,79.81,79.73,79.78,65719.0,74.6602,74.6883,74.6134,74.6602,65719.0
2015-12-01 15:15:00,79.78,79.78,79.72,79.73,65899.0,74.6602,74.6602,74.604,74.6134,65899.0
2015-12-01 15:20:00,79.73,79.74,79.64,79.67,95791.0,74.6134,74.6228,74.5292,74.5573,95791.0
2015-12-01 15:25:00,79.67,79.79,79.67,79.77,88354.0,74.5573,74.6696,74.5573,74.6508,88354.0
2015-12-01 15:30:00,79.78,79.81,79.7,79.79,121988.0,74.6602,74.6883,74.5853,74.6696,121988.0
2015-12-01 15:35:00,79.79,79.79,79.71,79.77,74422.0,74.6696,74.6696,74.5947,74.6508,74422.0
2015-12-01 15:40:00,79.77,79.89,79.76,79.89,87264.0,74.6508,74.7631,74.6415,74.7631,87264.0
2015-12-01 15:45:00,79.89,79.9,79.81,79.83,98161.0,74.7631,74.7725,74.6883,74.707,98161.0
2015-12-01 15:50:00,79.82,79.86,79.78,79.78,94391.0,74.6976,74.7351,74.6602,74.6602,94391.0
2015-12-01 15:55:00,79.79,79.93,79.78,79.9,384537.0,74.6696,74.8006,74.6602,74.7725,384537.0
2015-12-02 09:30:00,79.83,79.99,79.52,79.82,167481.0,74.707,74.8567,74.4169,74.6976,167481.0
2015-12-02 09:35:00,79.78,79.94,79.75,79.92,66230.0,74.6602,74.8099,74.6321,74.7912,66230.0
2015-12-02 09:40:00,79.92,80.06,79.89,79.92,170840.0,74.7912,74.9222,74.7631,74.7912,170840.0
2015-12-02 09:45:00,79.91,80.01,79.83,79.9,102135.0,74.7819,74.8754,74.707,74.7725,102135.0
2015-12-02 09:50:00,79.9,79.92,79.75,79.77,70958.0,74.7725,74.7912,74.6321,74.6508,70958.0
2015-12-02 09:55:00,79.77,79.86,79.75,79.85,96574.0,74.6508,74.7351,74.6321,74.7257,96574.0
2015-12-02 10:00:00,79.85,79.92,79.81,79.91,103212.0,74.7257,74.7912,74.6883,74.7819,103212.0
2015-12-02 10:05:00,79.9,80.0,79.82,79.82,93784.0,74.7725,74.8661,74.6976,74.6976,93784.0
2015-12-02 10:10:00,79.81,79.87,79.8,79.84,108221.0,74.6883,74.7444,74.6789,74.7163,108221.0
2015-12-02 10:15:00,79.84,80.02,79.84,79.99,107272.0,74.7163,74.8848,74.7163,74.8567,107272.0
2015-12-02 10:20:00,80.0,80.09,79.98,80.08,82917.0,74.8661,74.9503,74.8474,74.9409,82917.0
2015-12-02 10:25:00,80.07,80.09,79.99,80.0,117730.0,74.9316,74.9503,74.8567,74.8661,117730.0
2015-12-02 10:30:00,80.0,80.05,79.96,80.04,84349.0,74.8661,74.9129,74.8286,74.9035,84349.0
2015-12-02 10:35:00,80.04,80.05,79.97,80.05,32010.0,74.9035,74.9129,74.838,74.9129,32010.0
2015-12-02 10:40:00,80.05,80.09,80.01,80.06,28613.0,74.9129,74.9503,74.8754,74.9222,28613.0
2015-12-02 10:45:00,80.06,80.1,79.98,80.03,56838.0,74.9222,74.9597,74.8474,74.8942,56838.0
2015-12-02 10:50:00,80.03,80.13,80.02,80.02,46953.0,74.8942,74.9877,74.8848,74.8848,46953.0
2015-12-02 10:55:00,80.02,80.09,80.01,80.04,37680.0,74.8848,74.9503,74.8754,74.9035,37680.0
2015-12-02 11:00:00,80.04,80.07,79.95,80.02,103636.0,74.9035,74.9316,74.8193,74.8848,103636.0
2015-12-02 11:05:00,79.99,80.03,79.98,80.02,52162.0,74.8567,74.8942,74.8474,74.8848,52162.0
2015-12-02 11:10:00,80.02,80.03,79.97,79.98,36418.0,74.8848,74.8942,74.838,74.8474,36418.0
2015-12-02 11:15:00,79.98,80.01,79.89,79.95,78072.0,74.8474,74.8754,74.7631,74.8193,78072.0
2015-12-02 11:20:00,79.94,80.03,79.93,80.01,43842.0,74.8099,74.8942,74.8006,74.8754,43842.0
2015-12-02 11:25:00,79.99,80.05,79.98,79.99,47341.0,74.8567,74.9129,74.8474,74.8567,47341.0
2015-12-02 11:30:00,80.0,80.03,79.97,80.03,32744.0,74.8661,74.8942,74.838,74.8942,32744.0
2015-12-02 11:35:00,80.03,80.08,79.99,80.0,38941.0,74.8942,74.9409,74.8567,74.8661,38941.0
2015-12-02 11:40:00,80.01,80.04,79.98,80.0,60201.0,74.8754,74.9035,74.8474,74.8661,60201.0
2015-12-02 11:45:00,80.0,80.04,79.98,80.0,59061.0,74.8661,74.9035,74.8474,74.8661,59061.0
2015-12-02 11:50:00,80.0,80.04,79.98,80.02,48950.0,74.8661,74.9035,74.8474,74.8848,48950.0
2015-12-02 11:55:00,80.01,80.08,79.99,80.07,68601.0,74.8754,74.9409,74.8567,74.9316,68601.0
2015-12-02 12:00:00,80.08,80.15,80.04,80.12,43284.0,74.9409,75.0064,74.9035,74.9784,43284.0
2015-12-02 12:05:00,80.12,80.12,80.06,80.08,24034.0,74.9784,74.9784,74.9222,74.9409,24034.0
2015-12-02 12:10:00,80.07,80.08,80.03,80.05,26329.0,74.9316,74.9409,74.8942,74.9129,26329.0
2015-12-02 12:15:00,80.05,80.09,80.04,80.08,34488.0,74.9129,74.9503,74.9035,74.9409,34488.0
2015-12-02 12:20:00,80.08,80.08,79.96,79.97,46985.0,74.9409,74.9409,74.8286,74.838,46985.0
2015-12-02 12:25:00,79.97,80.12,79.93,80.09,64117.0,74.838,74.9784,74.8006,74.9503,64117.0
2015-12-02 12:30:00,80.08,80.1,79.93,80.03,58839.0,74.9409,74.9597,74.8006,74.8942,58839.0
2015-12-02 12:35:00,80.02,80.13,79.99,80.1,29866.0,74.8848,74.9877,74.8567,74.9597,29866.0
2015-12-02 12:40:00,80.09,80.1,80.04,80.08,24798.0,74.9503,74.9597,74.9035,74.9409,24798.0
2015-12-02 12:45:00,80.08,80.09,80.01,80.04,27274.0,74.9409,74.9503,74.8754,74.9035,27274.0
2015-12-02 12:50:00,80.04,80.04,79.96,80.03,61072.0,74.9035,74.9035,74.8286,74.8942,61072.0
2015-12-02 12:55:00,80.03,80.07,79.99,80.0,48211.0,74.8942,74.9316,74.8567,74.8661,48211.0
2015-12-02 13:00:00,79.99,80.04,79.98,80.01,61689.0,74.8567,74.9035,74.8474,74.8754,61689.0
2015-12-02 13:05:00,80.0,80.06,79.99,80.04,46530.0,74.8661,74.9222,74.8567,74.9035,46530.0
2015-12-02 13:10:00,80.03,80.07,79.98,80.02,36898.0,74.8942,74.9316,74.8474,74.8848,36898.0
2015-12-02 13:15:00,80.02,80.07,79.99,80.02,22538.0,74.8848,74.9316,74.8567,74.8848,22538.0
2015-12-02 13:20:00,80.03,80.06,79.99,79.99,23828.0,74.8942,74.9222,74.8567,74.8567,23828.0
2015-12-02 13:25:00,79.99,80.02,79.97,80.0,70942.0,74.8567,74.8848,74.838,74.8661,70942.0
2015-12-02 13:30:00,80.01,80.03,79.96,79.97,69920.0,74.8754,74.8942,74.8286,74.838,69920.0
2015-12-02 13:35:00,79.96,79.97,79.88,79.89,98757.0,74.8286,74.838,74.7538,74.7631,98757.0
2015-12-02 13:40:00,79.89,79.9,79.84,79.84,41652.0,74.7631,74.7725,74.7163,74.7163,41652.0
2015-12-02 13:45:00,79.84,79.85,79.73,79.73,78632.0,74.7163,74.7257,74.6134,74.6134,78632.0
2015-12-02 13:50:00,79.73,79.74,79.63,79.65,73459.0,74.6134,74.6228,74.5198,74.5385,73459.0
2015-12-02 13:55:00,79.65,79.7,79.6,79.61,77717.0,74.5385,74.5853,74.4917,74.5011,77717.0
2015-12-02 14:00:00,79.61,79.62,79.46,79.48,80760.0,74.5011,74.5105,74.3607,74.3794,80760.0
2015-12-02 14:05:00,79.47,79.51,79.41,79.51,58704.0,74.3701,74.4075,74.3139,74.4075,58704.0
2015-12-02 14:10:00,79.51,79.51,79.42,79.45,56993.0,74.4075,74.4075,74.3233,74.3514,56993.0
2015-12-02 14:15:00,79.45,79.45,79.3,79.34,67741.0,74.3514,74.3514,74.211,74.2484,67741.0
2015-12-02 14:20:00,79.34,79.45,79.3,79.4,55489.0,74.2484,74.3514,74.211,74.3046,55489.0
2015-12-02 14:25:00,79.38,79.42,79.29,79.38,59193.0,74.2859,74.3233,74.2016,74.2859,59193.0
2015-12-02 14:30:00,79.38,79.39,79.28,79.39,80868.0,74.2859,74.2952,74.1923,74.2952,80868.0
2015-12-02 14:35:00,79.39,79.43,79.35,79.39,54621.0,74.2952,74.3327,74.2578,74.2952,54621.0
2015-12-02 14:40:00,79.4,79.41,79.28,79.31,92970.0,74.3046,74.3139,74.1923,74.2204,92970.0
2015-12-02 14:45:00,79.31,79.31,79.13,79.22,87061.0,74.2204,74.2204,74.0519,74.1361,87061.0
2015-12-02 14:50:00,79.21,79.25,79.15,79.19,57299.0,74.1268,74.1642,74.0706,74.1081,57299.0
2015-12-02 14:55:00,79.19,79.2,79.1,79.15,115833.0,74.1081,74.1174,74.0238,74.0706,115833.0
2015-12-02 15:00:00,79.15,79.16,79.06,79.12,154825.0,74.0706,74.08,73.9864,74.0425,154825.0
2015-12-02 15:05:00,79.12,79.21,79.11,79.2,79996.0,74.0425,74.1268,74.0332,74.1174,79996.0
2015-12-02 15:10:00,79.2,79.28,79.16,79.22,91155.0,74.1174,74.1923,74.08,74.1361,91155.0
2015-12-02 15:15:00,79.23,79.3,79.18,79.3,83671.0,74.1455,74.211,74.0987,74.211,83671.0
2015-12-02 15:20:00,79.29,79.29,79.18,79.22,68697.0,74.2016,74.2016,74.0987,74.1361,68697.0
2015-12-02 15:25:00,79.22,79.3,79.21,79.21,97388.0,74.1361,74.211,74.1268,74.1268,97388.0
2015-12-02 15:30:00,79.21,79.24,79.12,79.18,86226.0,74.1268,74.1548,74.0425,74.0987,86226.0
2015-12-02 15:35:00,79.18,79.19,79.06,79.12,117914.0,74.0987,74.1081,73.9864,74.0425,117914.0
2015-12-02 15:40:00,79.12,79.23,79.11,79.18,122449.0,74.0425,74.1455,74.0332,74.0987,122449.0
2015-12-02 15:45:00,79.17,79.21,79.06,79.07,168411.0,74.0893,74.1268,73.9864,73.9958,168411.0
2015-12-02 15:50:00,79.07,79.09,79.02,79.05,278246.0,73.9958,74.0145,73.949,73.977,278246.0
2015-12-02 15:55:00,79.05,79.1,78.97,79.05,492814.0,73.977,74.0238,73.9022,73.977,492814.0
2015-12-03 09:30:00,79.36,79.77,79.27,79.62,228353.0,74.2671,74.6508,74.1829,74.5105,228353.0
2015-12-03 09:35:00,79.62,79.69,79.4,79.42,107879.0,74.5105,74.576,74.3046,74.3233,107879.0
2015-12-03 09:40:00,79.43,79.5,79.08,79.23,154965.0,74.3327,74.3982,74.0051,74.1455,154965.0
2015-12-03 09:45:00,79.24,79.27,78.98,79.05,132063.0,74.1548,74.1829,73.9115,73.977,132063.0
2015-12-03 09:50:00,79.06,79.26,79.06,79.15,150138.0,73.9864,74.1736,73.9864,74.0706,150138.0
2015-12-03 09:55:00,79.15,79.27,79.09,79.2,131950.0,74.0706,74.1829,74.0145,74.1174,131950.0
2015-12-03 10:00:00,79.2,79.21,78.99,79.02,134204.0,74.1174,74.1268,73.9209,73.949,134204.0
2015-12-03 10:05:00,79.01,79.09,79.0,79.0,69501.0,73.9396,74.0145,73.9302,73.9302,69501.0
2015-12-03 10:10:00,79.01,79.2,79.0,79.2,83959.0,73.9396,74.1174,73.9302,74.1174,83959.0
2015-12-03 10:15:00,79.2,79.21,79.03,79.04,88297.0,74.1174,74.1268,73.9583,73.9677,88297.0
2015-12-03 10:20:00,79.03,79.08,78.96,79.07,70759.0,73.9583,74.0051,73.8928,73.9958,70759.0
2015-12-03 10:25:00,79.08,79.16,79.07,79.11,48925.0,74.0051,74.08,73.9958,74.0332,48925.0
2015-12-03 10:30:00,79.1,79.1,79.02,79.06,78532.0,74.0238,74.0238,73.949,73.9864,78532.0
2015-12-03 10:35:00,79.06,79.11,78.96,78.97,62975.0,73.9864,74.0332,73.8928,73.9022,62975.0
2015-12-03 10:40:00,78.96,79.1,78.95,79.06,54492.0,73.8928,74.0238,73.8835,73.9864,54492.0
2015-12-03 10:45:00,79.07,79.16,79.04,79.12,43989.0,73.9958,74.08,73.9677,74.0425,43989.0
2015-12-03 10:50:00,79.13,79.18,79.12,79.13,54672.0,74.0519,74.0987,74.0425,74.0519,54672.0
2015-12-03 10:55:00,79.13,79.21,79.13,79.17,49578.0,74.0519,74.1268,74.0519,74.0893,49578.0
2015-12-03 11:00:00,79.18,79.35,79.15,79.31,48983.0,74.0987,74.2578,74.0706,74.2204,48983.0
2015-12-03 11:05:00,79.31,79.51,79.29,79.48,48037.0,74.2204,74.4075,74.2016,74.3794,48037.0
2015-12-03 11:10:00,79.48,79.64,79.45,79.58,78282.0,74.3794,74.5292,74.3514,74.473,78282.0
2015-12-03 11:15:00,79.58,79.61,79.48,79.5,43563.0,74.473,74.5011,74.3794,74.3982,43563.0
2015-12-03 11:20:00,79.5,79.52,79.33,79.36,72147.0,74.3982,74.4169,74.2391,74.2671,72147.0
2015-12-03 11:25:00,79.36,79.36,79.28,79.31,72838.0,74.2671,74.2671,74.1923,74.2204,72838.0
2015-12-03 11:30:00,79.31,79.32,79.13,79.15,77205.0,74.2204,74.2297,74.0519,74.0706,77205.0
2015-12-03 11:35:00,79.16,79.17,79.06,79.14,55044.0,74.08,74.0893,73.9864,74.0613,55044.0
2015-12-03 11:40:00,79.14,79.19,79.06,79.07,43192.0,74.0613,74.1081,73.9864,73.9958,43192.0
2015-12-03 11:45:00,79.07,79.11,79.01,79.05,53655.0,73.9958,74.0332,73.9396,73.977,53655.0
2015-12-03 11:50:00,79.06,79.13,79.04,79.13,50537.0,73.9864,74.0519,73.9677,74.0519,50537.0
2015-12-03 11:55:00,79.13,79.24,79.1,79.23,43410.0,74.0519,74.1548,74.0238,74.1455,43410.0
2015-12-03 12:00:00,79.24,79.25,79.14,79.15,48684.0,74.1548,74.1642,74.0613,74.0706,48684.0
2015-12-03 12:05:00,79.15,79.18,79.05,79.05,45328.0,74.0706,74.0987,73.977,73.977,45328.0
2015-12-03 12:10:00,79.05,79.07,78.94,78.99,83406.0,73.977,73.9958,73.8741,73.9209,83406.0
2015-12-03 12:15:00,78.99,79.02,78.93,78.98,34593.0,73.9209,73.949,73.8647,73.9115,34593.0
2015-12-03 12:20:00,78.98,78.99,78.93,78.93,72806.0,73.9115,73.9209,73.8647,73.8647,72806.0
2015-12-03 12:25:00,78.93,78.94,78.67,78.78,130555.0,73.8647,73.8741,73.6214,73.7244,130555.0
2015-12-03 12:30:00,78.78,78.82,78.75,78.81,48149.0,73.7244,73.7618,73.6963,73.7524,48149.0
2015-12-03 12:35:00,78.81,78.92,78.81,78.88,30737.0,73.7524,73.8554,73.7524,73.818,30737.0
2015-12-03 12:40:00,78.88,78.94,78.83,78.93,73253.0,73.818,73.8741,73.7712,73.8647,73253.0
2015-12-03 12:45:00,78.93,78.98,78.9,78.91,55843.0,73.8647,73.9115,73.8367,73.846,55843.0
2015-12-03 12:50:00,78.92,78.95,78.88,78.94,57049.0,73.8554,73.8835,73.818,73.8741,57049.0
2015-12-03 12:55:00,78.93,78.94,78.84,78.85,48561.0,73.8647,73.8741,73.7805,73.7899,48561.0
2015-12-03 13:00:00,78.85,78.89,78.76,78.88,98972.0,73.7899,73.8273,73.7057,73.818,98972.0
2015-12-03 13:05:00,78.88,78.92,78.82,78.86,43235.0,73.818,73.8554,73.7618,73.7992,43235.0
2015-12-03 13:10:00,78.85,78.91,78.83,78.86,80863.0,73.7899,73.846,73.7712,73.7992,80863.0
2015-12-03 13:15:00,78.87,78.91,78.86,78.9,62978.0,73.8086,73.846,73.7992,73.8367,62978.0
2015-12-03 13:20:00,78.9,79.07,78.89,79.05,66502.0,73.8367,73.9958,73.8273,73.977,66502.0
2015-12-03 13:25:00,79.05,79.1,79.03,79.06,32601.0,73.977,74.0238,73.9583,73.9864,32601.0
2015-12-03 13:30:00,79.07,79.08,78.96,78.96,52890.0,73.9958,74.0051,73.8928,73.8928,52890.0
2015-12-03 13:35:00,78.96,78.98,78.82,78.84,42067.0,73.8928,73.9115,73.7618,73.7805,42067.0
2015-12-03 13:40:00,78.84,78.92,78.83,78.91,45349.0,73.7805,73.8554,73.7712,73.846,45349.0
2015-12-03 13:45:00,78.91,78.92,78.75,78.77,104067.0,73.846,73.8554,73.6963,73.715,104067.0
2015-12-03 13:50:00,78.76,78.77,78.64,78.69,81248.0,73.7057,73.715,73.5934,73.6401,81248.0
2015-12-03 13:55:00,78.69,78.7,78.64,78.64,77153.0,73.6401,73.6495,73.5934,73.5934,77153.0
2015-12-03 14:00:00,78.65,78.69,78.52,78.53,132749.0,73.6027,73.6401,73.4811,73.4904,132749.0
2015-12-03 14:05:00,78.52,78.53,78.39,78.46,79150.0,73.4811,73.4904,73.3594,73.4249,79150.0
2015-12-03 14:10:00,78.46,78.57,78.45,78.54,61286.0,73.4249,73.5278,73.4155,73.4998,61286.0
2015-12-03 14:15:00,78.54,78.65,78.51,78.62,93811.0,73.4998,73.6027,73.4717,73.5746,93811.0
2015-12-03 14:20:00,78.62,78.64,78.4,78.44,71304.0,73.5746,73.5934,73.3688,73.4062,71304.0
2015-12-03 14:25:00,78.44,78.51,78.4,78.42,91901.0,73.4062,73.4717,73.3688,73.3875,91901.0
2015-12-03 14:30:00,78.42,78.45,78.24,78.27,93444.0,73.3875,73.4155,73.219,73.2471,93444.0
2015-12-03 14:35:00,78.27,78.4,78.27,78.33,79262.0,73.2471,73.3688,73.2471,73.3032,79262.0
2015-12-03 14:40:00,78.33,78.34,78.08,78.13,137778.0,73.3032,73.3126,73.0693,73.1161,137778.0
2015-12-03 14:45:00,78.12,78.2,78.08,78.2,94853.0,73.1067,73.1816,73.0693,73.1816,94853.0
2015-12-03 14:50:00,78.21,78.35,78.21,78.3,84724.0,73.1909,73.322,73.1909,73.2752,84724.0
2015-12-03 14:55:00,78.31,78.44,78.28,78.42,101857.0,73.2845,73.4062,73.2565,73.3875,101857.0
2015-12-03 15:00:00,78.41,78.41,78.3,78.35,78503.0,73.3781,73.3781,73.2752,73.322,78503.0
2015-12-03 15:05:00,78.34,78.37,78.26,78.33,179808.0,73.3126,73.3407,73.2377,73.3032,179808.0
2015-12-03 15:10:00,78.33,78.35,78.24,78.26,94561.0,73.3032,73.322,73.219,73.2377,94561.0
2015-12-03 15:15:00,78.26,78.27,78.2,78.24,93966.0,73.2377,73.2471,73.1816,73.219,93966.0
2015-12-03 15:20:00,78.23,78.34,78.13,78.34,140079.0,73.2097,73.3126,73.1161,73.3126,140079.0
2015-12-03 15:25:00,78.33,78.34,78.2,78.23,135016.0,73.3032,73.3126,73.1816,73.2097,135016.0
2015-12-03 15:30:00,78.24,78.27,78.11,78.17,131398.0,73.219,73.2471,73.0974,73.1535,131398.0
2015-12-03 15:35:00,78.17,78.38,78.14,78.36,127490.0,73.1535,73.35,73.1254,73.3313,127490.0
2015-12-03 15:40:00,78.36,78.36,78.26,78.29,140954.0,73.3313,73.3313,73.2377,73.2658,140954.0
2015-12-03 15:45:00,78.29,78.37,78.21,78.35,173235.0,73.2658,73.3407,73.1909,73.322,173235.0
2015-12-03 15:50:00,78.35,78.51,78.33,78.47,280413.0,73.322,73.4717,73.3032,73.4343,280413.0
2015-12-03 15:55:00,78.47,78.47,78.22,78.3,537472.0,73.4343,73.4343,73.2003,73.2752,537472.0
2015-12-04 09:30:00,78.58,78.81,78.56,78.7,160718.0,73.5372,73.7524,73.5185,73.6495,160718.0
2015-12-04 09:35:00,78.68,78.87,78.45,78.86,139967.0,73.6308,73.8086,73.4155,73.7992,139967.0
2015-12-04 09:40:00,78.87,79.28,78.85,79.28,123395.0,73.8086,74.1923,73.7899,74.1923,123395.0
2015-12-04 09:45:00,79.26,79.48,79.2,79.4,136188.0,74.1736,74.3794,74.1174,74.3046,136188.0
2015-12-04 09:50:00,79.4,79.52,79.35,79.48,143862.0,74.3046,74.4169,74.2578,74.3794,143862.0
2015-12-04 09:55:00,79.47,79.52,79.38,79.41,73970.0,74.3701,74.4169,74.2859,74.3139,73970.0
2015-12-04 10:00:00,79.42,79.49,79.26,79.3,105823.0,74.3233,74.3888,74.1736,74.211,105823.0
2015-12-04 10:05:00,79.28,79.29,79.14,79.19,81187.0,74.1923,74.2016,74.0613,74.1081,81187.0
2015-12-04 10:10:00,79.19,79.36,79.18,79.35,97706.0,74.1081,74.2671,74.0987,74.2578,97706.0
2015-12-04 10:15:00,79.35,79.46,79.31,79.45,89127.0,74.2578,74.3607,74.2204,74.3514,89127.0
2015-12-04 10:20:00,79.45,79.53,79.44,79.52,77259.0,74.3514,74.4262,74.342,74.4169,77259.0
2015-12-04 10:25:00,79.52,79.63,79.52,79.57,97296.0,74.4169,74.5198,74.4169,74.4637,97296.0
2015-12-04 10:30:00,79.58,79.67,79.52,79.67,57598.0,74.473,74.5573,74.4169,74.5573,57598.0
2015-12-04 10:35:00,79.69,79.87,79.69,79.86,67120.0,74.576,74.7444,74.576,74.7351,67120.0
2015-12-04 10:40:00,79.87,79.87,79.67,79.69,71137.0,74.7444,74.7444,74.5573,74.576,71137.0
2015-12-04 10:45:00,79.69,79.79,79.69,79.74,61666.0,74.576,74.6696,74.576,74.6228,61666.0
2015-12-04 10:50:00,79.74,79.8,79.74,79.76,66829.0,74.6228,74.6789,74.6228,74.6415,66829.0
2015-12-04 10:55:00,79.77,79.9,79.75,79.88,91176.0,74.6508,74.7725,74.6321,74.7538,91176.0
2015-12-04 11:00:00,79.89,79.9,79.77,79.79,69794.0,74.7631,74.7725,74.6508,74.6696,69794.0
2015-12-04 11:05:00,79.8,79.89,79.79,79.82,58223.0,74.6789,74.7631,74.6696,74.6976,58223.0
2015-12-04 11:10:00,79.82,79.94,79.76,79.88,67046.0,74.6976,74.8099,74.6415,74.7538,67046.0
2015-12-04 11:15:00,79.87,79.9,79.79,79.79,82918.0,74.7444,74.7725,74.6696,74.6696,82918.0
2015-12-04 11:20:00,79.79,79.83,79.71,79.83,53669.0,74.6696,74.707,74.5947,74.707,53669.0
2015-12-04 11:25:00,79.83,79.85,79.68,79.69,71429.0,74.707,74.7257,74.5666,74.576,71429.0
2015-12-04 11:30:00,79.69,79.82,79.65,79.82,124565.0,74.576,74.6976,74.5385,74.6976,124565.0
2015-12-04 11:35:00,79.83,79.85,79.76,79.81,54499.0,74.707,74.7257,74.6415,74.6883,54499.0
2015-12-04 11:40:00,79.8,79.8,79.66,79.67,55844.0,74.6789,74.6789,74.5479,74.5573,55844.0
2015-12-04 11:45:00,79.68,79.68,79.45,79.48,43146.0,74.5666,74.5666,74.3514,74.3794,43146.0
2015-12-04 11:50:00,79.49,79.58,79.49,79.51,57127.0,74.3888,74.473,74.3888,74.4075,57127.0
2015-12-04 11:55:00,79.51,79.59,79.46,79.5,72680.0,74.4075,74.4824,74.3607,74.3982,72680.0
2015-12-04 12:00:00,79.51,79.51,79.42,79.42,34831.0,74.4075,74.4075,74.3233,74.3233,34831.0
2015-12-04 12:05:00,79.43,79.6,79.42,79.57,54649.0,74.3327,74.4917,74.3233,74.4637,54649.0
2015-12-04 12:10:00,79.57,79.75,79.56,79.71,43014.0,74.4637,74.6321,74.4543,74.5947,43014.0
2015-12-04 12:15:00,79.71,79.72,79.61,79.63,49888.0,74.5947,74.604,74.5011,74.5198,49888.0
2015-12-04 12:20:00,79.63,79.74,79.63,79.72,34207.0,74.5198,74.6228,74.5198,74.604,34207.0
2015-12-04 12:25:00,79.72,79.74,79.58,79.62,48093.0,74.604,74.6228,74.473,74.5105,48093.0
2015-12-04 12:30:00,79.62,79.82,79.62,79.81,80440.0,74.5105,74.6976,74.5105,74.6883,80440.0
2015-12-04 12:35:00,79.81,79.95,79.81,79.9,63528.0,74.6883,74.8193,74.6883,74.7725,63528.0
2015-12-04 12:40:00,79.9,80.02,79.9,80.0,107498.0,74.7725,74.8848,74.7725,74.8661,107498.0
2015-12-04 12:45:00,80.0,80.03,79.96,80.0,72535.0,74.8661,74.8942,74.8286,74.8661,72535.0
2015-12-04 12:50:00,80.0,80.08,79.95,79.96,41461.0,74.8661,74.9409,74.8193,74.8286,41461.0
2015-12-04 12:55:00,79.97,80.09,79.96,80.07,41159.0,74.838,74.9503,74.8286,74.9316,41159.0
2015-12-04 13:00:00,80.09,80.14,80.04,80.13,45411.0,74.9503,74.9971,74.9035,74.9877,45411.0
2015-12-04 13:05:00,80.14,80.28,80.14,80.24,98218.0,74.9971,75.1281,74.9971,75.0907,98218.0
2015-12-04 13:10:00,80.22,80.28,80.13,80.24,85223.0,75.072,75.1281,74.9877,75.0907,85223.0
2015-12-04 13:15:00,80.24,80.24,80.12,80.16,45085.0,75.0907,75.0907,74.9784,75.0158,45085.0
2015-12-04 13:20:00,80.16,80.22,80.11,80.12,26198.0,75.0158,75.072,74.969,74.9784,26198.0
2015-12-04 13:25:00,80.11,80.2,80.1,80.19,42056.0,74.969,75.0532,74.9597,75.0439,42056.0
2015-12-04 13:30:00,80.2,80.22,80.08,80.08,50729.0,75.0532,75.072,74.9409,74.9409,50729.0
2015-12-04 13:35:00,80.07,80.17,80.06,80.17,39285.0,74.9316,75.0252,74.9222,75.0252,39285.0
2015-12-04 13:40:00,80.18,80.25,80.15,80.24,65195.0,75.0345,75.1,75.0064,75.0907,65195.0
2015-12-04 13:45:00,80.24,80.25,80.09,80.14,52854.0,75.0907,75.1,74.9503,74.9971,52854.0
2015-12-04 13:50:00,80.14,80.23,80.13,80.23,47100.0,74.9971,75.0813,74.9877,75.0813,47100.0
2015-12-04 13:55:00,80.24,80.25,80.19,80.25,30875.0,75.0907,75.1,75.0439,75.1,30875.0
2015-12-04 14:00:00,80.26,80.26,80.18,80.19,39582.0,75.1094,75.1094,75.0345,75.0439,39582.0
2015-12-04 14:05:00,80.19,80.21,80.12,80.13,46837.0,75.0439,75.0626,74.9784,74.9877,46837.0
2015-12-04 14:10:00,80.13,80.16,80.09,80.15,71503.0,74.9877,75.0158,74.9503,75.0064,71503.0
2015-12-04 14:15:00,80.15,80.16,80.01,80.02,26442.0,75.0064,75.0158,74.8754,74.8848,26442.0
2015-12-04 14:20:00,80.02,80.11,80.02,80.08,43156.0,74.8848,74.969,74.8848,74.9409,43156.0
2015-12-04 14:25:00,80.08,80.19,80.06,80.19,47330.0,74.9409,75.0439,74.9222,75.0439,47330.0
2015-12-04 14:30:00,80.19,80.2,80.09,80.13,63965.0,75.0439,75.0532,74.9503,74.9877,63965.0
2015-12-04 14:35:00,80.13,80.16,80.11,80.12,61581.0,74.9877,75.0158,74.969,74.9784,61581.0
2015-12-04 14:40:00,80.13,80.14,80.1,80.14,48038.0,74.9877,74.9971,74.9597,74.9971,48038.0
2015-12-04 14:45:00,80.14,80.24,80.13,80.22,72365.0,74.9971,75.0907,74.9877,75.072,72365.0
2015-12-04 14:50:00,80.22,80.25,80.2,80.24,41314.0,75.072,75.1,75.0532,75.0907,41314.0
2015-12-04 14:55:00,80.25,80.25,80.17,80.19,68182.0,75.1,75.1,75.0252,75.0439,68182.0
2015-12-04 15:00:00,80.19,80.21,80.14,80.15,72782.0,75.0439,75.0626,74.9971,75.0064,72782.0
2015-12-04 15:05:00,80.15,80.21,80.14,80.18,134904.0,75.0064,75.0626,74.9971,75.0345,134904.0
2015-12-04 15:10:00,80.17,80.19,80.14,80.17,94221.0,75.0252,75.0439,74.9971,75.0252,94221.0
2015-12-04 15:15:00,80.18,80.18,80.1,80.11,71186.0,75.0345,75.0345,74.9597,74.969,71186.0
2015-12-04 15:20:00,80.11,80.12,80.01,80.02,89277.0,74.969,74.9784,74.8754,74.8848,89277.0
2015-12-04 15:25:00,80.02,80.1,79.99,80.08,108002.0,74.8848,74.9597,74.8567,74.9409,108002.0
2015-12-04 15:30:00,80.08,80.09,80.01,80.06,74663.0,74.9409,74.9503,74.8754,74.9222,74663.0
2015-12-04 15:35:00,80.06,80.09,80.0,80.05,63254.0,74.9222,74.9503,74.8661,74.9129,63254.0
2015-12-04 15:40:00,80.04,80.18,80.03,80.17,122262.0,74.9035,75.0345,74.8942,75.0252,122262.0
2015-12-04 15:45:00,80.16,80.2,80.06,80.13,110353.0,75.0158,75.0532,74.9222,74.9877,110353.0
2015-12-04 15:50:00,80.14,80.22,80.09,80.15,157353.0,74.9971,75.072,74.9503,75.0064,157353.0
2015-12-04 15:55:00,80.15,80.26,80.15,80.24,373361.0,75.0064,75.1094,75.0064,75.0907,373361.0
2015-12-07 09:30:00,80.13,80.49,79.89,79.98,217109.0,74.9877,75.3246,74.7631,74.8474,217109.0
2015-12-07 09:35:00,79.98,80.1,79.94,80.0,71596.0,74.8474,74.9597,74.8099,74.8661,71596.0
2015-12-07 09:40:00,80.01,80.12,79.94,79.98,147436.0,74.8754,74.9784,74.8099,74.8474,147436.0
2015-12-07 09:45:00,79.98,80.0,79.82,79.82,98853.0,74.8474,74.8661,74.6976,74.6976,98853.0
2015-12-07 09:50:00,79.8,79.81,79.55,79.64,99043.0,74.6789,74.6883,74.445,74.5292,99043.0
2015-12-07 09:55:00,79.63,79.84,79.6,79.75,84927.0,74.5198,74.7163,74.4917,74.6321,84927.0
2015-12-07 10:00:00,79.76,79.76,79.54,79.68,72930.0,74.6415,74.6415,74.4356,74.5666,72930.0
2015-12-07 10:05:00,79.68,79.76,79.62,79.76,94103.0,74.5666,74.6415,74.5105,74.6415,94103.0
2015-12-07 10:10:00,79.76,79.76,79.58,79.6,54686.0,74.6415,74.6415,74.473,74.4917,54686.0
2015-12-07 10:15:00,79.59,79.73,79.57,79.68,53922.0,74.4824,74.6134,74.4637,74.5666,53922.0
2015-12-07 10:20:00,79.67,79.68,79.53,79.62,65073.0,74.5573,74.5666,74.4262,74.5105,65073.0
2015-12-07 10:25:00,79.62,79.66,79.53,79.59,67181.0,74.5105,74.5479,74.4262,74.4824,67181.0
2015-12-07 10:30:00,79.6,79.61,79.54,79.56,83522.0,74.4917,74.5011,74.4356,74.4543,83522.0
2015-12-07 10:35:00,79.56,79.63,79.52,79.59,98431.0,74.4543,74.5198,74.4169,74.4824,98431.0
2015-12-07 10:40:00,79.59,79.6,79.37,79.41,119575.0,74.4824,74.4917,74.2765,74.3139,119575.0
2015-12-07 10:45:00,79.41,79.43,79.25,79.29,77736.0,74.3139,74.3327,74.1642,74.2016,77736.0
2015-12-07 10:50:00,79.28,79.28,79.16,79.22,80088.0,74.1923,74.1923,74.08,74.1361,80088.0
2015-12-07 10:55:00,79.19,79.22,79.1,79.2,74302.0,74.1081,74.1361,74.0238,74.1174,74302.0
2015-12-07 11:00:00,79.2,79.22,79.11,79.13,48886.0,74.1174,74.1361,74.0332,74.0519,48886.0
2015-12-07 11:05:00,79.13,79.29,79.12,79.25,54821.0,74.0519,74.2016,74.0425,74.1642,54821.0
2015-12-07 11:10:00,79.25,79.28,79.21,79.24,48567.0,74.1642,74.1923,74.1268,74.1548,48567.0
2015-12-07 11:15:00,79.23,79.24,79.13,79.22,51872.0,74.1455,74.1548,74.0519,74.1361,51872.0
2015-12-07 11:20:00,79.24,79.32,79.18,79.19,56083.0,74.1548,74.2297,74.0987,74.1081,56083.0
2015-12-07 11:25:00,79.19,79.24,79.11,79.16,62403.0,74.1081,74.1548,74.0332,74.08,62403.0
2015-12-07 11:30:00,79.16,79.31,79.13,79.3,45976.0,74.08,74.2204,74.0519,74.211,45976.0
2015-12-07 11:35:00,79.3,79.31,79.18,79.28,34204.0,74.211,74.2204,74.0987,74.1923,34204.0
2015-12-07 11:40:00,79.28,79.39,79.28,79.32,53373.0,74.1923,74.2952,74.1923,74.2297,53373.0
2015-12-07 11:45:00,79.33,79.34,79.23,79.31,54738.0,74.2391,74.2484,74.1455,74.2204,54738.0
2015-12-07 11:50:00,79.31,79.49,79.3,79.44,34331.0,74.2204,74.3888,74.211,74.342,34331.0
2015-12-07 11:55:00,79.44,79.58,79.44,79.53,58544.0,74.342,74.473,74.342,74.4262,58544.0
2015-12-07 12:00:00,79.51,79.52,79.47,79.52,37492.0,74.4075,74.4169,74.3701,74.4169,37492.0
2015-12-07 12:05:00,79.51,79.52,79.36,79.37,29755.0,74.4075,74.4169,74.2671,74.2765,29755.0
2015-12-07 12:10:00,79.37,79.42,79.35,79.42,26913.0,74.2765,74.3233,74.2578,74.3233,26913.0
2015-12-07 12:15:00,79.42,79.44,79.37,79.39,30069.0,74.3233,74.342,74.2765,74.2952,30069.0
2015-12-07 12:20:00,79.4,79.42,79.33,79.34,32125.0,74.3046,74.3233,74.2391,74.2484,32125.0
2015-12-07 12:25:00,79.33,79.33,79.28,79.31,39679.0,74.2391,74.2391,74.1923,74.2204,39679.0
2015-12-07 12:30:00,79.31,79.32,79.22,79.25,40197.0,74.2204,74.2297,74.1361,74.1642,40197.0
2015-12-07 12:35:00,79.25,79.29,79.19,79.22,70924.0,74.1642,74.2016,74.1081,74.1361,70924.0
2015-12-07 12:40:00,79.22,79.22,79.15,79.17,26870.0,74.1361,74.1361,74.0706,74.0893,26870.0
2015-12-07 12:45:00,79.18,79.22,79.14,79.17,75749.0,74.0987,74.1361,74.0613,74.0893,75749.0
2015-12-07 12:50:00,79.17,79.19,79.1,79.14,33897.0,74.0893,74.1081,74.0238,74.0613,33897.0
2015-12-07 12:55:00,79.15,79.16,79.07,79.09,59486.0,74.0706,74.08,73.9958,74.0145,59486.0
2015-12-07 13:00:00,79.09,79.13,79.07,79.1,33085.0,74.0145,74.0519,73.9958,74.0238,33085.0
2015-12-07 13:05:00,79.1,79.44,79.07,79.39,62383.0,74.0238,74.342,73.9958,74.2952,62383.0
2015-12-07 13:10:00,79.39,79.42,79.13,79.13,37178.0,74.2952,74.3233,74.0519,74.0519,37178.0
2015-12-07 13:15:00,79.15,79.36,79.15,79.35,39734.0,74.0706,74.2671,74.0706,74.2578,39734.0
2015-12-07 13:20:00,79.34,79.34,79.26,79.29,45778.0,74.2484,74.2484,74.1736,74.2016,45778.0
2015-12-07 13:25:00,79.3,79.45,79.26,79.44,34908.0,74.211,74.3514,74.1736,74.342,34908.0
2015-12-07 13:30:00,79.44,79.5,79.38,79.39,48888.0,74.342,74.3982,74.2859,74.2952,48888.0
2015-12-07 13:35:00,79.39,79.49,79.39,79.39,38877.0,74.2952,74.3888,74.2952,74.2952,38877.0
2015-12-07 13:40:00,79.4,79.4,79.25,79.33,49740.0,74.3046,74.3046,74.1642,74.2391,49740.0
2015-12-07 13:45:00,79.34,79.36,79.29,79.31,37533.0,74.2484,74.2671,74.2016,74.2204,37533.0
2015-12-07 13:50:00,79.31,79.36,79.26,79.27,46082.0,74.2204,74.2671,74.1736,74.1829,46082.0
2015-12-07 13:55:00,79.27,79.46,79.23,79.46,36012.0,74.1829,74.3607,74.1455,74.3607,36012.0
2015-12-07 14:00:00,79.47,79.55,79.4,79.55,54217.0,74.3701,74.445,74.3046,74.445,54217.0
2015-12-07 14:05:00,79.55,79.69,79.55,79.63,51000.0,74.445,74.576,74.445,74.5198,51000.0
2015-12-07 14:10:00,79.63,79.63,79.52,79.56,32492.0,74.5198,74.5198,74.4169,74.4543,32492.0
2015-12-07 14:15:00,79.56,79.57,79.49,79.5,31952.0,74.4543,74.4637,74.3888,74.3982,31952.0
2015-12-07 14:20:00,79.51,79.55,79.43,79.46,39580.0,74.4075,74.445,74.3327,74.3607,39580.0
2015-12-07 14:25:00,79.45,79.61,79.41,79.59,73406.0,74.3514,74.5011,74.3139,74.4824,73406.0
2015-12-07 14:30:00,79.6,79.67,79.44,79.47,68343.0,74.4917,74.5573,74.342,74.3701,68343.0
2015-12-07 14:35:00,79.48,79.53,79.47,79.48,54917.0,74.3794,74.4262,74.3701,74.3794,54917.0
2015-12-07 14:40:00,79.48,79.49,79.37,79.4,75507.0,74.3794,74.3888,74.2765,74.3046,75507.0
2015-12-07 14:45:00,79.4,79.43,79.3,79.33,64037.0,74.3046,74.3327,74.211,74.2391,64037.0
2015-12-07 14:50:00,79.33,79.39,79.3,79.35,58258.0,74.2391,74.2952,74.211,74.2578,58258.0
2015-12-07 14:55:00,79.35,79.37,79.2,79.22,75369.0,74.2578,74.2765,74.1174,74.1361,75369.0
2015-12-07 15:00:00,79.22,79.22,79.15,79.18,148749.0,74.1361,74.1361,74.0706,74.0987,148749.0
2015-12-07 15:05:00,79.18,79.24,79.13,79.18,89535.0,74.0987,74.1548,74.0519,74.0987,89535.0
2015-12-07 15:10:00,79.19,79.2,79.09,79.13,87130.0,74.1081,74.1174,74.0145,74.0519,87130.0
2015-12-07 15:15:00,79.13,79.26,79.1,79.23,70350.0,74.0519,74.1736,74.0238,74.1455,70350.0
2015-12-07 15:20:00,79.23,79.43,79.22,79.37,71980.0,74.1455,74.3327,74.1361,74.2765,71980.0
2015-12-07 15:25:00,79.38,79.42,79.35,79.4,58648.0,74.2859,74.3233,74.2578,74.3046,58648.0
2015-12-07 15:30:00,79.4,79.45,79.33,79.33,89171.0,74.3046,74.3514,74.2391,74.2391,89171.0
2015-12-07 15:35:00,79.34,79.37,79.26,79.35,89242.0,74.2484,74.2765,74.1736,74.2578,89242.0
2015-12-07 15:40:00,79.34,79.42,79.33,79.37,95659.0,74.2484,74.3233,74.2391,74.2765,95659.0
2015-12-07 15:45:00,79.38,79.48,79.32,79.46,162062.0,74.2859,74.3794,74.2297,74.3607,162062.0
2015-12-07 15:50:00,79.46,79.54,79.41,79.53,133826.0,74.3607,74.4356,74.3139,74.4262,133826.0
2015-12-07 15:55:00,79.52,79.57,79.35,79.49,591719.0,74.4169,74.4637,74.2578,74.3888,591719.0
2015-12-08 09:30:00,78.98,79.0,78.71,78.74,189014.0,73.9115,73.9302,73.6589,73.6869,189014.0
2015-12-08 09:35:00,78.76,78.8,78.54,78.56,138899.0,73.7057,73.7431,73.4998,73.5185,138899.0
2015-12-08 09:40:00,78.56,78.66,78.36,78.65,149240.0,73.5185,73.6121,73.3313,73.6027,149240.0
2015-12-08 09:45:00,78.66,79.0,78.61,78.97,104797.0,73.6121,73.9302,73.5653,73.9022,104797.0
2015-12-08 09:50:00,78.93,78.96,78.68,78.81,82234.0,73.8647,73.8928,73.6308,73.7524,82234.0
2015-12-08 09:55:00,78.8,78.81,78.68,78.69,66942.0,73.7431,73.7524,73.6308,73.6401,66942.0
2015-12-08 10:00:00,78.69,78.98,78.66,78.92,69393.0,73.6401,73.9115,73.6121,73.8554,69393.0
2015-12-08 10:05:00,78.92,79.02,78.84,78.92,64774.0,73.8554,73.949,73.7805,73.8554,64774.0
2015-12-08 10:10:00,78.92,79.04,78.91,78.99,61479.0,73.8554,73.9677,73.846,73.9209,61479.0
2015-12-08 10:15:00,78.98,79.03,78.83,78.83,56082.0,73.9115,73.9583,73.7712,73.7712,56082.0
2015-12-08 10:20:00,78.82,78.82,78.62,78.71,79782.0,73.7618,73.7618,73.5746,73.6589,79782.0
2015-12-08 10:25:00,78.7,78.73,78.61,78.64,47878.0,73.6495,73.6776,73.5653,73.5934,47878.0
2015-12-08 10:30:00,78.63,78.85,78.58,78.82,84777.0,73.584,73.7899,73.5372,73.7618,84777.0
2015-12-08 10:35:00,78.84,79.01,78.8,78.93,69755.0,73.7805,73.9396,73.7431,73.8647,69755.0
2015-12-08 10:40:00,78.92,79.15,78.91,79.07,46360.0,73.8554,74.0706,73.846,73.9958,46360.0
2015-12-08 10:45:00,79.09,79.18,79.0,79.1,34136.0,74.0145,74.0987,73.9302,74.0238,34136.0
2015-12-08 10:50:00,79.12,79.22,79.08,79.1,42639.0,74.0425,74.1361,74.0051,74.0238,42639.0
2015-12-08 10:55:00,79.09,79.2,79.06,79.17,38852.0,74.0145,74.1174,73.9864,74.0893,38852.0
2015-12-08 11:00:00,79.19,79.54,79.18,79.5,91342.0,74.1081,74.4356,74.0987,74.3982,91342.0
2015-12-08 11:05:00,79.52,79.55,79.43,79.48,42276.0,74.4169,74.445,74.3327,74.3794,42276.0
2015-12-08 11:10:00,79.47,79.49,79.39,79.48,32968.0,74.3701,74.3888,74.2952,74.3794,32968.0
2015-12-08 11:15:00,79.49,79.6,79.43,79.59,51509.0,74.3888,74.4917,74.3327,74.4824,51509.0
2015-12-08 11:20:00,79.59,79.67,79.44,79.46,61471.0,74.4824,74.5573,74.342,74.3607,61471.0
2015-12-08 11:25:00,79.45,79.54,79.44,79.45,47189.0,74.3514,74.4356,74.342,74.3514,47189.0
2015-12-08 11:30:00,79.45,79.45,79.3,79.33,35051.0,74.3514,74.3514,74.211,74.2391,35051.0
2015-12-08 11:35:00,79.34,79.4,79.3,79.32,45597.0,74.2484,74.3046,74.211,74.2297,45597.0
2015-12-08 11:40:00,79.31,79.36,79.29,79.34,38187.0,74.2204,74.2671,74.2016,74.2484,38187.0
2015-12-08 11:45:00,79.33,79.37,79.3,79.32,33106.0,74.2391,74.2765,74.211,74.2297,33106.0
2015-12-08 11:50:00,79.31,79.32,79.19,79.25,53207.0,74.2204,74.2297,74.1081,74.1642,53207.0
2015-12-08 11:55:00,79.26,79.37,79.23,79.36,29855.0,74.1736,74.2765,74.1455,74.2671,29855.0
2015-12-08 12:00:00,79.36,79.41,79.27,79.28,41621.0,74.2671,74.3139,74.1829,74.1923,41621.0
2015-12-08 12:05:00,79.27,79.37,79.23,79.37,28206.0,74.1829,74.2765,74.1455,74.2765,28206.0
2015-12-08 12:10:00,79.37,79.38,79.3,79.33,20704.0,74.2765,74.2859,74.211,74.2391,20704.0
2015-12-08 12:15:00,79.32,79.35,79.25,79.29,23422.0,74.2297,74.2578,74.1642,74.2016,23422.0
2015-12-08 12:20:00,79.29,79.34,79.26,79.33,30123.0,74.2016,74.2484,74.1736,74.2391,30123.0
2015-12-08 12:25:00,79.34,79.45,79.34,79.43,45548.0,74.2484,74.3514,74.2484,74.3327,45548.0
2015-12-08 12:30:00,79.42,79.44,79.34,79.36,42417.0,74.3233,74.342,74.2484,74.2671,42417.0
2015-12-08 12:35:00,79.35,79.45,79.34,79.4,25958.0,74.2578,74.3514,74.2484,74.3046,25958.0
2015-12-08 12:40:00,79.4,79.44,79.37,79.44,18416.0,74.3046,74.342,74.2765,74.342,18416.0
2015-12-08 12:45:00,79.44,79.44,79.28,79.32,28813.0,74.342,74.342,74.1923,74.2297,28813.0
2015-12-08 12:50:00,79.33,79.37,79.28,79.32,32602.0,74.2391,74.2765,74.1923,74.2297,32602.0
2015-12-08 12:55:00,79.32,79.4,79.29,79.36,46280.0,74.2297,74.3046,74.2016,74.2671,46280.0
2015-12-08 13:00:00,79.37,79.39,79.28,79.33,38004.0,74.2765,74.2952,74.1923,74.2391,38004.0
2015-12-08 13:05:00,79.33,79.35,79.25,79.31,53560.0,74.2391,74.2578,74.1642,74.2204,53560.0
2015-12-08 13:10:00,79.31,79.37,79.23,79.29,41265.0,74.2204,74.2765,74.1455,74.2016,41265.0
2015-12-08 13:15:00,79.29,79.31,79.17,79.19,42190.0,74.2016,74.2204,74.0893,74.1081,42190.0
2015-12-08 13:20:00,79.18,79.23,79.05,79.06,61395.0,74.0987,74.1455,73.977,73.9864,61395.0
2015-12-08 13:25:00,79.06,79.19,79.06,79.16,45511.0,73.9864,74.1081,73.9864,74.08,45511.0
2015-12-08 13:30:00,79.15,79.26,79.15,79.22,56256.0,74.0706,74.1736,74.0706,74.1361,56256.0
2015-12-08 13:35:00,79.2,79.29,79.17,79.2,44693.0,74.1174,74.2016,74.0893,74.1174,44693.0
2015-12-08 13:40:00,79.2,79.26,79.16,79.22,60710.0,74.1174,74.1736,74.08,74.1361,60710.0
2015-12-08 13:45:00,79.2,79.23,79.12,79.15,53836.0,74.1174,74.1455,74.0425,74.0706,53836.0
2015-12-08 13:50:00,79.15,79.36,79.13,79.36,71506.0,74.0706,74.2671,74.0519,74.2671,71506.0
2015-12-08 13:55:00,79.37,79.39,79.23,79.29,64184.0,74.2765,74.2952,74.1455,74.2016,64184.0
2015-12-08 14:00:00,79.28,79.48,79.28,79.46,54313.0,74.1923,74.3794,74.1923,74.3607,54313.0
2015-12-08 14:05:00,79.47,79.55,79.36,79.54,76569.0,74.3701,74.445,74.2671,74.4356,76569.0
2015-12-08 14:10:00,79.54,79.65,79.51,79.54,92946.0,74.4356,74.5385,74.4075,74.4356,92946.0
2015-12-08 14:15:00,79.54,79.57,79.49,79.53,52207.0,74.4356,74.4637,74.3888,74.4262,52207.0
2015-12-08 14:20:00,79.54,79.55,79.38,79.4,36658.0,74.4356,74.445,74.2859,74.3046,36658.0
2015-12-08 14:25:00,79.4,79.44,79.33,79.41,61391.0,74.3046,74.342,74.2391,74.3139,61391.0
2015-12-08 14:30:00,79.41,79.47,79.37,79.37,64100.0,74.3139,74.3701,74.2765,74.2765,64100.0
2015-12-08 14:35:00,79.37,79.47,79.36,79.43,49816.0,74.2765,74.3701,74.2671,74.3327,49816.0
2015-12-08 14:40:00,79.42,79.44,79.32,79.41,67500.0,74.3233,74.342,74.2297,74.3139,67500.0
2015-12-08 14:45:00,79.4,79.56,79.38,79.48,72541.0,74.3046,74.4543,74.2859,74.3794,72541.0
2015-12-08 14:50:00,79.48,79.54,79.45,79.48,74022.0,74.3794,74.4356,74.3514,74.3794,74022.0
2015-12-08 14:55:00,79.47,79.49,79.34,79.38,108182.0,74.3701,74.3888,74.2484,74.2859,108182.0
2015-12-08 15:00:00,79.39,79.4,79.31,79.36,75981.0,74.2952,74.3046,74.2204,74.2671,75981.0
2015-12-08 15:05:00,79.36,79.45,79.34,79.44,78619.0,74.2671,74.3514,74.2484,74.342,78619.0
2015-12-08 15:10:00,79.44,79.47,79.28,79.29,86508.0,74.342,74.3701,74.1923,74.2016,86508.0
2015-12-08 15:15:00,79.29,79.32,79.19,79.21,92944.0,74.2016,74.2297,74.1081,74.1268,92944.0
2015-12-08 15:20:00,79.21,79.29,79.15,79.29,90542.0,74.1268,74.2016,74.0706,74.2016,90542.0
2015-12-08 15:25:00,79.29,79.3,79.13,79.17,106265.0,74.2016,74.211,74.0519,74.0893,106265.0
2015-12-08 15:30:00,79.17,79.4,79.08,79.37,104422.0,74.0893,74.3046,74.0051,74.2765,104422.0
2015-12-08 15:35:00,79.37,79.38,79.21,79.22,67442.0,74.2765,74.2859,74.1268,74.1361,67442.0
2015-12-08 15:40:00,79.21,79.29,79.13,79.29,139552.0,74.1268,74.2016,74.0519,74.2016,139552.0
2015-12-08 15:45:00,79.29,79.43,79.28,79.41,150612.0,74.2016,74.3327,74.1923,74.3139,150612.0
2015-12-08 15:50:00,79.4,79.44,79.3,79.35,205968.0,74.3046,74.342,74.211,74.2578,205968.0
2015-12-08 15:55:00,79.35,79.35,79.14,79.19,523645.0,74.2578,74.2578,74.0613,74.1081,523645.0
2015-12-09 09:30:00,78.83,79.57,78.56,78.56,324092.0,73.7712,74.4637,73.5185,73.5185,324092.0
2015-12-09 09:35:00,78.56,78.84,78.56,78.79,127520.0,73.5185,73.7805,73.5185,73.7337,127520.0
2015-12-09 09:40:00,78.79,79.01,78.78,78.87,93186.0,73.7337,73.9396,73.7244,73.8086,93186.0
2015-12-09 09:45:00,78.86,79.04,78.81,79.01,99211.0,73.7992,73.9677,73.7524,73.9396,99211.0
2015-12-09 09:50:00,79.02,79.23,78.96,79.17,185953.0,73.949,74.1455,73.8928,74.0893,185953.0
2015-12-09 09:55:00,79.18,79.21,78.94,78.94,71085.0,74.0987,74.1268,73.8741,73.8741,71085.0
2015-12-09 10:00:00,78.97,79.1,78.93,79.04,71525.0,73.9022,74.0238,73.8647,73.9677,71525.0
2015-12-09 10:05:00,79.05,79.3,79.04,79.26,68743.0,73.977,74.211,73.9677,74.1736,68743.0
2015-12-09 10:10:00,79.26,79.54,79.26,79.4,144118.0,74.1736,74.4356,74.1736,74.3046,144118.0
2015-12-09 10:15:00,79.41,79.54,79.26,79.37,117650.0,74.3139,74.4356,74.1736,74.2765,117650.0
2015-12-09 10:20:00,79.36,79.45,79.33,79.37,72338.0,74.2671,74.3514,74.2391,74.2765,72338.0
2015-12-09 10:25:00,79.37,79.52,79.37,79.41,79031.0,74.2765,74.4169,74.2765,74.3139,79031.0
2015-12-09 10:30:00,79.41,79.75,79.4,79.65,101963.0,74.3139,74.6321,74.3046,74.5385,101963.0
2015-12-09 10:35:00,79.66,79.69,79.51,79.61,96709.0,74.5479,74.576,74.4075,74.5011,96709.0
2015-12-09 10:40:00,79.61,79.68,79.56,79.66,103692.0,74.5011,74.5666,74.4543,74.5479,103692.0
2015-12-09 10:45:00,79.67,79.73,79.55,79.56,65340.0,74.5573,74.6134,74.445,74.4543,65340.0
2015-12-09 10:50:00,79.56,79.68,79.56,79.59,57071.0,74.4543,74.5666,74.4543,74.4824,57071.0
2015-12-09 10:55:00,79.6,79.67,79.55,79.66,76416.0,74.4917,74.5573,74.445,74.5479,76416.0
2015-12-09 11:00:00,79.67,79.71,79.56,79.6,95742.0,74.5573,74.5947,74.4543,74.4917,95742.0
2015-12-09 11:05:00,79.6,79.62,79.41,79.41,81864.0,74.4917,74.5105,74.3139,74.3139,81864.0
2015-12-09 11:10:00,79.41,79.52,79.39,79.44,56123.0,74.3139,74.4169,74.2952,74.342,56123.0
2015-12-09 11:15:00,79.44,79.45,79.26,79.33,94931.0,74.342,74.3514,74.1736,74.2391,94931.0
2015-12-09 11:20:00,79.32,79.45,79.31,79.33,62260.0,74.2297,74.3514,74.2204,74.2391,62260.0
2015-12-09 11:25:00,79.33,79.38,79.27,79.29,49320.0,74.2391,74.2859,74.1829,74.2016,49320.0
2015-12-09 11:30:00,79.3,79.38,79.2,79.22,122219.0,74.211,74.2859,74.1174,74.1361,122219.0
2015-12-09 11:35:00,79.21,79.25,79.12,79.21,54873.0,74.1268,74.1642,74.0425,74.1268,54873.0
2015-12-09 11:40:00,79.2,79.23,78.99,79.0,56991.0,74.1174,74.1455,73.9209,73.9302,56991.0
2015-12-09 11:45:00,79.0,79.06,78.85,78.93,91159.0,73.9302,73.9864,73.7899,73.8647,91159.0
2015-12-09 11:50:00,78.93,79.05,78.93,79.0,51858.0,73.8647,73.977,73.8647,73.9302,51858.0
2015-12-09 11:55:00,79.0,79.05,78.9,79.0,76115.0,73.9302,73.977,73.8367,73.9302,76115.0
2015-12-09 12:00:00,79.01,79.1,78.97,78.99,54981.0,73.9396,74.0238,73.9022,73.9209,54981.0
2015-12-09 12:05:00,79.0,79.05,78.97,79.03,54312.0,73.9302,73.977,73.9022,73.9583,54312.0
2015-12-09 12:10:00,79.03,79.1,78.94,78.98,55403.0,73.9583,74.0238,73.8741,73.9115,55403.0
2015-12-09 12:15:00,78.97,79.03,78.82,78.84,62892.0,73.9022,73.9583,73.7618,73.7805,62892.0
2015-12-09 12:20:00,78.83,78.84,78.66,78.72,58934.0,73.7712,73.7805,73.6121,73.6682,58934.0
2015-12-09 12:25:00,78.71,78.72,78.42,78.49,141722.0,73.6589,73.6682,73.3875,73.453,141722.0
2015-12-09 12:30:00,78.49,78.56,78.37,78.41,101718.0,73.453,73.5185,73.3407,73.3781,101718.0
2015-12-09 12:35:00,78.41,78.42,78.21,78.23,140385.0,73.3781,73.3875,73.1909,73.2097,140385.0
2015-12-09 12:40:00,78.23,78.29,78.12,78.29,97300.0,73.2097,73.2658,73.1067,73.2658,97300.0
2015-12-09 12:45:00,78.28,78.39,78.22,78.34,103695.0,73.2565,73.3594,73.2003,73.3126,103695.0
2015-12-09 12:50:00,78.34,78.35,78.21,78.25,87976.0,73.3126,73.322,73.1909,73.2284,87976.0
2015-12-09 12:55:00,78.25,78.27,78.06,78.12,71419.0,73.2284,73.2471,73.0506,73.1067,71419.0
2015-12-09 13:00:00,78.11,78.34,78.07,78.2,87308.0,73.0974,73.3126,73.0599,73.1816,87308.0
2015-12-09 13:05:00,78.21,78.21,77.88,78.16,139255.0,73.1909,73.1909,72.8821,73.1442,139255.0
2015-12-09 13:10:00,78.16,78.17,78.0,78.12,87520.0,73.1442,73.1535,72.9944,73.1067,87520.0
2015-12-09 13:15:00,78.13,78.27,78.0,78.08,84927.0,73.1161,73.2471,72.9944,73.0693,84927.0
2015-12-09 13:20:00,78.08,78.13,77.95,78.11,95902.0,73.0693,73.1161,72.9476,73.0974,95902.0
2015-12-09 13:25:00,78.1,78.1,77.94,78.0,85742.0,73.088,73.088,72.9383,72.9944,85742.0
2015-12-09 13:30:00,78.0,78.04,77.81,78.04,82847.0,72.9944,73.0319,72.8166,73.0319,82847.0
2015-12-09 13:35:00,78.03,78.04,77.9,77.99,67083.0,73.0225,73.0319,72.9008,72.9851,67083.0
2015-12-09 13:40:00,78.0,78.03,77.79,77.8,142199.0,72.9944,73.0225,72.7979,72.8073,142199.0
2015-12-09 13:45:00,77.8,77.81,77.39,77.76,292896.0,72.8073,72.8166,72.4236,72.7698,292896.0
2015-12-09 13:50:00,77.75,77.95,77.75,77.95,112125.0,72.7605,72.9476,72.7605,72.9476,112125.0
2015-12-09 13:55:00,77.94,77.96,77.85,77.87,98141.0,72.9383,72.957,72.8541,72.8728,98141.0
2015-12-09 14:00:00,77.86,77.98,77.84,77.94,83907.0,72.8634,72.9757,72.8447,72.9383,83907.0
2015-12-09 14:05:00,77.93,78.03,77.92,77.96,90810.0,72.9289,73.0225,72.9196,72.957,90810.0
2015-12-09 14:10:00,77.95,78.07,77.95,78.02,72463.0,72.9476,73.0599,72.9476,73.0131,72463.0
2015-12-09 14:15:00,78.02,78.06,77.91,77.93,81988.0,73.0131,73.0506,72.9102,72.9289,81988.0
2015-12-09 14:20:00,77.93,77.94,77.84,77.91,70654.0,72.9289,72.9383,72.8447,72.9102,70654.0
2015-12-09 14:25:00,77.91,77.93,77.79,77.88,81386.0,72.9102,72.9289,72.7979,72.8821,81386.0
2015-12-09 14:30:00,77.88,77.92,77.8,77.81,66160.0,72.8821,72.9196,72.8073,72.8166,66160.0
2015-12-09 14:35:00,77.82,77.94,77.76,77.92,72968.0,72.826,72.9383,72.7698,72.9196,72968.0
2015-12-09 14:40:00,77.91,77.93,77.81,77.93,67814.0,72.9102,72.9289,72.8166,72.9289,67814.0
2015-12-09 14:45:00,77.93,77.95,77.77,77.81,74234.0,72.9289,72.9476,72.7792,72.8166,74234.0
2015-12-09 14:50:00,77.82,77.86,77.75,77.86,103287.0,72.826,72.8634,72.7605,72.8634,103287.0
2015-12-09 14:55:00,77.87,77.88,77.76,77.79,85238.0,72.8728,72.8821,72.7698,72.7979,85238.0
2015-12-09 15:00:00,77.8,77.97,77.78,77.93,127723.0,72.8073,72.9663,72.7885,72.9289,127723.0
2015-12-09 15:05:00,77.93,77.99,77.86,77.96,150260.0,72.9289,72.9851,72.8634,72.957,150260.0
2015-12-09 15:10:00,77.96,77.97,77.88,77.92,105996.0,72.957,72.9663,72.8821,72.9196,105996.0
2015-12-09 15:15:00,77.93,77.97,77.83,77.84,135997.0,72.9289,72.9663,72.8353,72.8447,135997.0
2015-12-09 15:20:00,77.84,78.06,77.83,78.03,170506.0,72.8447,73.0506,72.8353,73.0225,170506.0
2015-12-09 15:25:00,78.03,78.08,77.93,77.99,170529.0,73.0225,73.0693,72.9289,72.9851,170529.0
2015-12-09 15:30:00,78.0,78.13,77.93,78.04,268709.0,72.9944,73.1161,72.9289,73.0319,268709.0
2015-12-09 15:35:00,78.05,78.22,78.03,78.06,171898.0,73.0412,73.2003,73.0225,73.0506,171898.0
2015-12-09 15:40:00,78.07,78.15,78.02,78.07,269860.0,73.0599,73.1348,73.0131,73.0599,269860.0
2015-12-09 15:45:00,78.07,78.15,77.94,77.95,293280.0,73.0599,73.1348,72.9383,72.9476,293280.0
2015-12-09 15:50:00,77.95,78.02,77.88,77.98,235700.0,72.9476,73.0131,72.8821,72.9757,235700.0
2015-12-09 15:55:00,77.99,78.0,77.87,77.95,374985.0,72.9851,72.9944,72.8728,72.9476,374985.0
2015-12-10 09:30:00,77.91,78.08,77.62,77.69,245197.0,72.9102,73.0693,72.6388,72.7043,245197.0
2015-12-10 09:35:00,77.69,78.13,77.66,78.09,153080.0,72.7043,73.1161,72.6762,73.0786,153080.0
2015-12-10 09:40:00,78.07,78.31,78.07,78.16,106003.0,73.0599,73.2845,73.0599,73.1442,106003.0
2015-12-10 09:45:00,78.15,78.2,77.91,77.91,134097.0,73.1348,73.1816,72.9102,72.9102,134097.0
2015-12-10 09:50:00,77.9,78.02,77.81,77.81,93036.0,72.9008,73.0131,72.8166,72.8166,93036.0
2015-12-10 09:55:00,77.82,77.85,77.69,77.71,81495.0,72.826,72.8541,72.7043,72.723,81495.0
2015-12-10 10:00:00,77.69,77.85,77.69,77.79,107700.0,72.7043,72.8541,72.7043,72.7979,107700.0
2015-12-10 10:05:00,77.8,77.93,77.78,77.87,83964.0,72.8073,72.9289,72.7885,72.8728,83964.0
2015-12-10 10:10:00,77.87,77.95,77.77,77.94,79290.0,72.8728,72.9476,72.7792,72.9383,79290.0
2015-12-10 10:15:00,77.96,78.1,77.91,78.05,124465.0,72.957,73.088,72.9102,73.0412,124465.0
2015-12-10 10:20:00,78.06,78.14,78.0,78.14,134328.0,73.0506,73.1254,72.9944,73.1254,134328.0
2015-12-10 10:25:00,78.15,78.25,78.05,78.08,96394.0,73.1348,73.2284,73.0412,73.0693,96394.0
2015-12-10 10:30:00,78.09,78.11,78.01,78.04,101674.0,73.0786,73.0974,73.0038,73.0319,101674.0
2015-12-10 10:35:00,78.04,78.31,78.03,78.31,131930.0,73.0319,73.2845,73.0225,73.2845,131930.0
2015-12-10 10:40:00,78.3,78.4,78.21,78.36,125659.0,73.2752,73.3688,73.1909,73.3313,125659.0
2015-12-10 10:45:00,78.38,78.51,78.35,78.48,90329.0,73.35,73.4717,73.322,73.4436,90329.0
2015-12-10 10:50:00,78.47,78.5,78.39,78.41,50489.0,73.4343,73.4623,73.3594,73.3781,50489.0
2015-12-10 10:55:00,78.41,78.41,78.28,78.35,57366.0,73.3781,73.3781,73.2565,73.322,57366.0
2015-12-10 11:00:00,78.36,78.49,78.34,78.48,79351.0,73.3313,73.453,73.3126,73.4436,79351.0
2015-12-10 11:05:00,78.48,78.55,78.43,78.46,92756.0,73.4436,73.5091,73.3968,73.4249,92756.0
2015-12-10 11:10:00,78.44,78.46,78.36,78.38,49006.0,73.4062,73.4249,73.3313,73.35,49006.0
2015-12-10 11:15:00,78.38,78.45,78.36,78.4,59546.0,73.35,73.4155,73.3313,73.3688,59546.0
2015-12-10 11:20:00,78.4,78.49,78.39,78.4,31197.0,73.3688,73.453,73.3594,73.3688,31197.0
2015-12-10 11:25:00,78.41,78.53,78.39,78.4,71671.0,73.3781,73.4904,73.3594,73.3688,71671.0
2015-12-10 11:30:00,78.4,78.4,78.31,78.34,62658.0,73.3688,73.3688,73.2845,73.3126,62658.0
2015-12-10 11:35:00,78.34,78.42,78.32,78.37,54151.0,73.3126,73.3875,73.2939,73.3407,54151.0
2015-12-10 11:40:00,78.38,78.42,78.21,78.23,40587.0,73.35,73.3875,73.1909,73.2097,40587.0
2015-12-10 11:45:00,78.22,78.43,78.22,78.37,52130.0,73.2003,73.3968,73.2003,73.3407,52130.0
2015-12-10 11:50:00,78.37,78.38,78.27,78.29,48958.0,73.3407,73.35,73.2471,73.2658,48958.0
2015-12-10 11:55:00,78.29,78.39,78.27,78.36,49185.0,73.2658,73.3594,73.2471,73.3313,49185.0
2015-12-10 12:00:00,78.37,78.44,78.27,78.44,84489.0,73.3407,73.4062,73.2471,73.4062,84489.0
2015-12-10 12:05:00,78.45,78.47,78.26,78.27,42820.0,73.4155,73.4343,73.2377,73.2471,42820.0
2015-12-10 12:10:00,78.26,78.26,78.11,78.11,40845.0,73.2377,73.2377,73.0974,73.0974,40845.0
2015-12-10 12:15:00,78.11,78.17,78.05,78.1,49944.0,73.0974,73.1535,73.0412,73.088,49944.0
2015-12-10 12:20:00,78.1,78.14,78.05,78.12,44429.0,73.088,73.1254,73.0412,73.1067,44429.0
2015-12-10 12:25:00,78.13,78.32,78.12,78.29,50890.0,73.1161,73.2939,73.1067,73.2658,50890.0
2015-12-10 12:30:00,78.3,78.3,78.14,78.2,35742.0,73.2752,73.2752,73.1254,73.1816,35742.0
2015-12-10 12:35:00,78.2,78.3,78.13,78.17,50493.0,73.1816,73.2752,73.1161,73.1535,50493.0
2015-12-10 12:40:00,78.17,78.32,78.17,78.32,29846.0,73.1535,73.2939,73.1535,73.2939,29846.0
2015-12-10 12:45:00,78.32,78.35,78.23,78.32,32447.0,73.2939,73.322,73.2097,73.2939,32447.0
2015-12-10 12:50:00,78.33,78.39,78.29,78.37,37318.0,73.3032,73.3594,73.2658,73.3407,37318.0
2015-12-10 12:55:00,78.38,78.53,78.38,78.49,79218.0,73.35,73.4904,73.35,73.453,79218.0
2015-12-10 13:00:00,78.5,78.54,78.44,78.49,32552.0,73.4623,73.4998,73.4062,73.453,32552.0
2015-12-10 13:05:00,78.47,78.47,78.34,78.41,28648.0,73.4343,73.4343,73.3126,73.3781,28648.0
2015-12-10 13:10:00,78.41,78.44,78.32,78.39,28956.0,73.3781,73.4062,73.2939,73.3594,28956.0
2015-12-10 13:15:00,78.39,78.44,78.35,78.39,53477.0,73.3594,73.4062,73.322,73.3594,53477.0
2015-12-10 13:20:00,78.37,78.47,78.37,78.41,33780.0,73.3407,73.4343,73.3407,73.3781,33780.0
2015-12-10 13:25:00,78.39,78.43,78.34,78.35,39582.0,73.3594,73.3968,73.3126,73.322,39582.0
2015-12-10 13:30:00,78.35,78.5,78.34,78.41,51334.0,73.322,73.4623,73.3126,73.3781,51334.0
2015-12-10 13:35:00,78.42,78.61,78.41,78.58,50872.0,73.3875,73.5653,73.3781,73.5372,50872.0
2015-12-10 13:40:00,78.57,78.57,78.47,78.56,30426.0,73.5278,73.5278,73.4343,73.5185,30426.0
2015-12-10 13:45:00,78.55,78.59,78.49,78.59,34166.0,73.5091,73.5466,73.453,73.5466,34166.0
2015-12-10 13:50:00,78.58,78.62,78.55,78.6,66900.0,73.5372,73.5746,73.5091,73.5559,66900.0
2015-12-10 13:55:00,78.6,78.64,78.51,78.54,61428.0,73.5559,73.5934,73.4717,73.4998,61428.0
2015-12-10 14:00:00,78.54,78.64,78.52,78.63,51114.0,73.4998,73.5934,73.4811,73.584,51114.0
2015-12-10 14:05:00,78.62,78.64,78.6,78.64,65745.0,73.5746,73.5934,73.5559,73.5934,65745.0
2015-12-10 14:10:00,78.64,78.66,78.61,78.63,79758.0,73.5934,73.6121,73.5653,73.584,79758.0
2015-12-10 14:15:00,78.63,78.78,78.63,78.78,77305.0,73.584,73.7244,73.584,73.7244,77305.0
2015-12-10 14:20:00,78.77,78.85,78.76,78.85,75287.0,73.715,73.7899,73.7057,73.7899,75287.0
2015-12-10 14:25:00,78.84,79.07,78.83,79.07,123853.0,73.7805,73.9958,73.7712,73.9958,123853.0
2015-12-10 14:30:00,79.06,79.11,78.98,79.0,79016.0,73.9864,74.0332,73.9115,73.9302,79016.0
2015-12-10 14:35:00,79.0,79.01,78.84,78.88,91822.0,73.9302,73.9396,73.7805,73.818,91822.0
2015-12-10 14:40:00,78.88,79.03,78.87,78.98,128309.0,73.818,73.9583,73.8086,73.9115,128309.0
2015-12-10 14:45:00,78.98,78.98,78.88,78.89,85543.0,73.9115,73.9115,73.818,73.8273,85543.0
2015-12-10 14:50:00,78.89,78.9,78.76,78.8,90809.0,73.8273,73.8367,73.7057,73.7431,90809.0
2015-12-10 14:55:00,78.8,78.8,78.72,78.78,77773.0,73.7431,73.7431,73.6682,73.7244,77773.0
2015-12-10 15:00:00,78.77,78.81,78.63,78.64,106191.0,73.715,73.7524,73.584,73.5934,106191.0
2015-12-10 15:05:00,78.63,78.63,78.5,78.51,84864.0,73.584,73.584,73.4623,73.4717,84864.0
2015-12-10 15:10:00,78.5,78.54,78.41,78.42,96886.0,73.4623,73.4998,73.3781,73.3875,96886.0
2015-12-10 15:15:00,78.43,78.57,78.32,78.38,117346.0,73.3968,73.5278,73.2939,73.35,117346.0
2015-12-10 15:20:00,78.38,78.43,78.29,78.4,82068.0,73.35,73.3968,73.2658,73.3688,82068.0
2015-12-10 15:25:00,78.4,78.4,78.25,78.32,155622.0,73.3688,73.3688,73.2284,73.2939,155622.0
2015-12-10 15:30:00,78.31,78.36,78.25,78.36,106323.0,73.2845,73.3313,73.2284,73.3313,106323.0
2015-12-10 15:35:00,78.36,78.36,78.29,78.33,88318.0,73.3313,73.3313,73.2658,73.3032,88318.0
2015-12-10 15:40:00,78.33,78.44,78.33,78.37,126102.0,73.3032,73.4062,73.3032,73.3407,126102.0
2015-12-10 15:45:00,78.37,78.45,78.24,78.26,151117.0,73.3407,73.4155,73.219,73.2377,151117.0
2015-12-10 15:50:00,78.25,78.25,78.08,78.1,215170.0,73.2284,73.2284,73.0693,73.088,215170.0
2015-12-10 15:55:00,78.1,78.23,78.02,78.13,480924.0,73.088,73.2097,73.0131,73.1161,480924.0
2015-12-11 09:30:00,77.14,77.14,76.13,76.67,533683.0,72.1896,72.1896,71.2444,71.7498,533683.0
2015-12-11 09:35:00,76.7,76.78,76.47,76.56,224003.0,71.7779,71.8527,71.5626,71.6468,224003.0
2015-12-11 09:40:00,76.54,76.94,76.53,76.94,200210.0,71.6281,72.0024,71.6188,72.0024,200210.0
2015-12-11 09:45:00,76.92,76.95,76.51,76.56,146610.0,71.9837,72.0118,71.6,71.6468,146610.0
2015-12-11 09:50:00,76.56,76.66,76.5,76.58,140945.0,71.6468,71.7404,71.5907,71.6656,140945.0
2015-12-11 09:55:00,76.58,76.68,76.51,76.56,157534.0,71.6656,71.7591,71.6,71.6468,157534.0
2015-12-11 10:00:00,76.54,76.65,76.4,76.61,184346.0,71.6281,71.7311,71.4971,71.6936,184346.0
2015-12-11 10:05:00,76.63,76.79,76.46,76.49,130360.0,71.7123,71.8621,71.5533,71.5813,130360.0
2015-12-11 10:10:00,76.49,76.68,76.46,76.63,140082.0,71.5813,71.7591,71.5533,71.7123,140082.0
2015-12-11 10:15:00,76.63,76.67,76.48,76.55,115495.0,71.7123,71.7498,71.572,71.6375,115495.0
2015-12-11 10:20:00,76.57,76.59,76.36,76.54,198735.0,71.6562,71.6749,71.4597,71.6281,198735.0
2015-12-11 10:25:00,76.53,76.65,76.48,76.63,91463.0,71.6188,71.7311,71.572,71.7123,91463.0
2015-12-11 10:30:00,76.64,76.76,76.43,76.45,117460.0,71.7217,71.834,71.5252,71.5439,117460.0
2015-12-11 10:35:00,76.45,76.51,76.32,76.46,182518.0,71.5439,71.6,71.4222,71.5533,182518.0
2015-12-11 10:40:00,76.47,76.64,76.44,76.54,217912.0,71.5626,71.7217,71.5345,71.6281,217912.0
2015-12-11 10:45:00,76.53,76.71,76.51,76.65,151537.0,71.6188,71.7872,71.6,71.7311,151537.0
2015-12-11 10:50:00,76.65,76.69,76.46,76.55,121232.0,71.7311,71.7685,71.5533,71.6375,121232.0
2015-12-11 10:55:00,76.55,76.56,76.45,76.49,99362.0,71.6375,71.6468,71.5439,71.5813,99362.0
2015-12-11 11:00:00,76.47,76.54,76.35,76.42,171051.0,71.5626,71.6281,71.4503,71.5158,171051.0
2015-12-11 11:05:00,76.43,76.57,76.38,76.4,148423.0,71.5252,71.6562,71.4784,71.4971,148423.0
2015-12-11 11:10:00,76.4,76.44,76.24,76.34,143006.0,71.4971,71.5345,71.3474,71.441,143006.0
2015-12-11 11:15:00,76.35,76.39,76.21,76.37,90544.0,71.4503,71.4877,71.3193,71.469,90544.0
2015-12-11 11:20:00,76.36,76.74,76.3,76.32,192905.0,71.4597,71.8153,71.4035,71.4222,192905.0
2015-12-11 11:25:00,76.32,76.34,76.15,76.2,103790.0,71.4222,71.441,71.2631,71.3099,103790.0
2015-12-11 11:30:00,76.23,76.26,76.12,76.16,83761.0,71.338,71.3661,71.2351,71.2725,83761.0
2015-12-11 11:35:00,76.16,76.28,76.08,76.14,88473.0,71.2725,71.3848,71.1976,71.2538,88473.0
2015-12-11 11:40:00,76.15,76.28,76.15,76.24,168641.0,71.2631,71.3848,71.2631,71.3474,168641.0
2015-12-11 11:45:00,76.24,76.32,76.19,76.23,101069.0,71.3474,71.4222,71.3006,71.338,101069.0
2015-12-11 11:50:00,76.23,76.3,76.15,76.23,65900.0,71.338,71.4035,71.2631,71.338,65900.0
2015-12-11 11:55:00,76.23,76.24,76.03,76.07,100115.0,71.338,71.3474,71.1508,71.1883,100115.0
2015-12-11 12:00:00,76.07,76.19,76.04,76.15,125499.0,71.1883,71.3006,71.1602,71.2631,125499.0
2015-12-11 12:05:00,76.15,76.2,76.01,76.03,131598.0,71.2631,71.3099,71.1321,71.1508,131598.0
2015-12-11 12:10:00,76.03,76.15,76.01,76.12,76965.0,71.1508,71.2631,71.1321,71.2351,76965.0
2015-12-11 12:15:00,76.11,76.12,75.97,76.03,139877.0,71.2257,71.2351,71.0947,71.1508,139877.0
2015-12-11 12:20:00,76.03,76.06,75.98,76.05,70930.0,71.1508,71.1789,71.1041,71.1696,70930.0
2015-12-11 12:25:00,76.04,76.11,75.96,76.1,92006.0,71.1602,71.2257,71.0853,71.2164,92006.0
2015-12-11 12:30:00,76.11,76.17,76.02,76.16,92046.0,71.2257,71.2819,71.1415,71.2725,92046.0
2015-12-11 12:35:00,76.15,76.22,76.12,76.16,105203.0,71.2631,71.3287,71.2351,71.2725,105203.0
2015-12-11 12:40:00,76.16,76.25,76.12,76.25,103143.0,71.2725,71.3567,71.2351,71.3567,103143.0
2015-12-11 12:45:00,76.25,76.31,76.16,76.17,72037.0,71.3567,71.4129,71.2725,71.2819,72037.0
2015-12-11 12:50:00,76.17,76.24,76.11,76.23,98738.0,71.2819,71.3474,71.2257,71.338,98738.0
2015-12-11 12:55:00,76.24,76.37,76.24,76.37,63667.0,71.3474,71.469,71.3474,71.469,63667.0
2015-12-11 13:00:00,76.37,76.46,76.3,76.4,95323.0,71.469,71.5533,71.4035,71.4971,95323.0
2015-12-11 13:05:00,76.4,76.46,76.37,76.4,102822.0,71.4971,71.5533,71.469,71.4971,102822.0
2015-12-11 13:10:00,76.41,76.46,76.37,76.45,80549.0,71.5065,71.5533,71.469,71.5439,80549.0
2015-12-11 13:15:00,76.44,76.61,76.38,76.56,79195.0,71.5345,71.6936,71.4784,71.6468,79195.0
2015-12-11 13:20:00,76.54,76.57,76.39,76.42,73515.0,71.6281,71.6562,71.4877,71.5158,73515.0
2015-12-11 13:25:00,76.41,76.42,76.27,76.27,95182.0,71.5065,71.5158,71.3754,71.3754,95182.0
2015-12-11 13:30:00,76.28,76.42,76.26,76.37,97491.0,71.3848,71.5158,71.3661,71.469,97491.0
2015-12-11 13:35:00,76.36,76.48,76.36,76.47,58592.0,71.4597,71.572,71.4597,71.5626,58592.0
2015-12-11 13:40:00,76.47,76.56,76.42,76.52,59867.0,71.5626,71.6468,71.5158,71.6094,59867.0
2015-12-11 13:45:00,76.52,76.59,76.46,76.49,65878.0,71.6094,71.6749,71.5533,71.5813,65878.0
2015-12-11 13:50:00,76.48,76.61,76.47,76.57,65355.0,71.572,71.6936,71.5626,71.6562,65355.0
2015-12-11 13:55:00,76.56,76.64,76.45,76.48,79124.0,71.6468,71.7217,71.5439,71.572,79124.0
2015-12-11 14:00:00,76.48,76.59,76.46,76.47,68107.0,71.572,71.6749,71.5533,71.5626,68107.0
2015-12-11 14:05:00,76.47,76.5,76.42,76.48,57019.0,71.5626,71.5907,71.5158,71.572,57019.0
2015-12-11 14:10:00,76.49,76.62,76.46,76.57,77157.0,71.5813,71.703,71.5533,71.6562,77157.0
2015-12-11 14:15:00,76.57,76.68,76.55,76.59,111091.0,71.6562,71.7591,71.6375,71.6749,111091.0
2015-12-11 14:20:00,76.59,76.59,76.43,76.44,105632.0,71.6749,71.6749,71.5252,71.5345,105632.0
2015-12-11 14:25:00,76.45,76.45,76.38,76.42,81199.0,71.5439,71.5439,71.4784,71.5158,81199.0
2015-12-11 14:30:00,76.42,76.5,76.39,76.46,78172.0,71.5158,71.5907,71.4877,71.5533,78172.0
2015-12-11 14:35:00,76.47,76.59,76.46,76.58,70685.0,71.5626,71.6749,71.5533,71.6656,70685.0
2015-12-11 14:40:00,76.58,76.58,76.4,76.52,70440.0,71.6656,71.6656,71.4971,71.6094,70440.0
2015-12-11 14:45:00,76.53,76.54,76.38,76.4,76532.0,71.6188,71.6281,71.4784,71.4971,76532.0
2015-12-11 14:50:00,76.39,76.49,76.32,76.43,86585.0,71.4877,71.5813,71.4222,71.5252,86585.0
2015-12-11 14:55:00,76.43,76.43,76.34,76.35,63442.0,71.5252,71.5252,71.441,71.4503,63442.0
2015-12-11 15:00:00,76.36,76.43,76.32,76.34,98527.0,71.4597,71.5252,71.4222,71.441,98527.0
2015-12-11 15:05:00,76.34,76.34,76.11,76.12,131657.0,71.441,71.441,71.2257,71.2351,131657.0
2015-12-11 15:10:00,76.12,76.25,76.06,76.11,120226.0,71.2351,71.3567,71.1789,71.2257,120226.0
2015-12-11 15:15:00,76.11,76.15,75.99,76.0,152352.0,71.2257,71.2631,71.1134,71.1228,152352.0
2015-12-11 15:20:00,76.0,76.04,75.88,75.9,318668.0,71.1228,71.1602,71.0105,71.0292,318668.0
2015-12-11 15:25:00,75.89,76.03,75.86,76.0,224097.0,71.0198,71.1508,70.9918,71.1228,224097.0
2015-12-11 15:30:00,76.0,76.04,75.87,75.99,144235.0,71.1228,71.1602,71.0011,71.1134,144235.0
2015-12-11 15:35:00,75.99,76.12,75.9,75.91,180248.0,71.1134,71.2351,71.0292,71.0385,180248.0
2015-12-11 15:40:00,75.92,76.03,75.82,75.86,203841.0,71.0479,71.1508,70.9543,70.9918,203841.0
2015-12-11 15:45:00,75.86,75.97,75.52,75.95,422371.0,70.9918,71.0947,70.6736,71.076,422371.0
2015-12-11 15:50:00,75.96,76.02,75.8,75.88,224609.0,71.0853,71.1415,70.9356,71.0105,224609.0
2015-12-11 15:55:00,75.88,76.08,75.77,75.99,747950.0,71.0105,71.1976,70.9075,71.1134,747950.0
2015-12-14 09:30:00,76.2,76.52,76.01,76.31,317868.0,71.3099,71.6094,71.1321,71.4129,317868.0
2015-12-14 09:35:00,76.32,76.53,76.16,76.22,127607.0,71.4222,71.6188,71.2725,71.3287,127607.0
2015-12-14 09:40:00,76.22,76.38,76.1,76.25,108223.0,71.3287,71.4784,71.2164,71.3567,108223.0
2015-12-14 09:45:00,76.25,76.58,76.24,76.58,138038.0,71.3567,71.6656,71.3474,71.6656,138038.0
2015-12-14 09:50:00,76.55,76.56,76.38,76.45,87469.0,71.6375,71.6468,71.4784,71.5439,87469.0
2015-12-14 09:55:00,76.42,76.42,76.26,76.31,63865.0,71.5158,71.5158,71.3661,71.4129,63865.0
2015-12-14 10:00:00,76.33,76.53,76.3,76.45,97239.0,71.4316,71.6188,71.4035,71.5439,97239.0
2015-12-14 10:05:00,76.47,76.87,76.47,76.68,103793.0,71.5626,71.9369,71.5626,71.7591,103793.0
2015-12-14 10:10:00,76.68,76.77,76.09,76.35,175664.0,71.7591,71.8434,71.207,71.4503,175664.0
2015-12-14 10:15:00,76.37,77.33,76.36,76.63,217999.0,71.469,72.3674,71.4597,71.7123,217999.0
2015-12-14 10:20:00,76.63,76.77,76.52,76.65,99257.0,71.7123,71.8434,71.6094,71.7311,99257.0
2015-12-14 10:25:00,76.65,76.74,76.51,76.52,143246.0,71.7311,71.8153,71.6,71.6094,143246.0
2015-12-14 10:30:00,76.54,76.79,76.49,76.73,91975.0,71.6281,71.8621,71.5813,71.8059,91975.0
2015-12-14 10:35:00,76.73,76.89,76.67,76.86,65537.0,71.8059,71.9557,71.7498,71.9276,65537.0
2015-12-14 10:40:00,76.88,76.98,76.75,76.96,121503.0,71.9463,72.0399,71.8246,72.0212,121503.0
2015-12-14 10:45:00,76.96,77.02,76.8,76.82,113263.0,72.0212,72.0773,71.8714,71.8901,113263.0
2015-12-14 10:50:00,76.81,76.87,76.72,76.78,109329.0,71.8808,71.9369,71.7966,71.8527,109329.0
2015-12-14 10:55:00,76.76,76.87,76.68,76.75,148935.0,71.834,71.9369,71.7591,71.8246,148935.0
2015-12-14 11:00:00,76.75,76.75,76.46,76.5,157439.0,71.8246,71.8246,71.5533,71.5907,157439.0
2015-12-14 11:05:00,76.49,76.53,76.29,76.29,204738.0,71.5813,71.6188,71.3942,71.3942,204738.0
2015-12-14 11:10:00,76.29,76.41,76.13,76.16,262950.0,71.3942,71.5065,71.2444,71.2725,262950.0
2015-12-14 11:15:00,76.16,76.23,75.97,76.11,151122.0,71.2725,71.338,71.0947,71.2257,151122.0
2015-12-14 11:20:00,76.12,76.2,76.06,76.14,130968.0,71.2351,71.3099,71.1789,71.2538,130968.0
2015-12-14 11:25:00,76.13,76.13,75.87,75.99,182698.0,71.2444,71.2444,71.0011,71.1134,182698.0
2015-12-14 11:30:00,75.98,75.98,75.75,75.78,154663.0,71.1041,71.1041,70.8888,70.9169,154663.0
2015-12-14 11:35:00,75.78,75.86,75.58,75.73,131165.0,70.9169,70.9918,70.7297,70.8701,131165.0
2015-12-14 11:40:00,75.73,76.01,75.69,75.95,101770.0,70.8701,71.1321,70.8327,71.076,101770.0
2015-12-14 11:45:00,75.93,75.93,75.74,75.86,124409.0,71.0573,71.0573,70.8795,70.9918,124409.0
2015-12-14 11:50:00,75.87,76.13,75.84,76.09,91282.0,71.0011,71.2444,70.973,71.207,91282.0
2015-12-14 11:55:00,76.08,76.21,76.03,76.18,74554.0,71.1976,71.3193,71.1508,71.2912,74554.0
2015-12-14 12:00:00,76.19,76.28,76.16,76.2,43931.0,71.3006,71.3848,71.2725,71.3099,43931.0
2015-12-14 12:05:00,76.2,76.48,76.18,76.47,69807.0,71.3099,71.572,71.2912,71.5626,69807.0
2015-12-14 12:10:00,76.47,76.6,76.44,76.46,43981.0,71.5626,71.6843,71.5345,71.5533,43981.0
2015-12-14 12:15:00,76.45,76.64,76.38,76.61,59132.0,71.5439,71.7217,71.4784,71.6936,59132.0
2015-12-14 12:20:00,76.63,76.7,76.47,76.7,52917.0,71.7123,71.7779,71.5626,71.7779,52917.0
2015-12-14 12:25:00,76.7,76.73,76.61,76.71,80415.0,71.7779,71.8059,71.6936,71.7872,80415.0
2015-12-14 12:30:00,76.71,76.83,76.7,76.78,117326.0,71.7872,71.8995,71.7779,71.8527,117326.0
2015-12-14 12:35:00,76.77,76.82,76.67,76.75,73083.0,71.8434,71.8901,71.7498,71.8246,73083.0
2015-12-14 12:40:00,76.74,76.75,76.56,76.57,68510.0,71.8153,71.8246,71.6468,71.6562,68510.0
2015-12-14 12:45:00,76.59,76.77,76.51,76.51,60077.0,71.6749,71.8434,71.6,71.6,60077.0
2015-12-14 12:50:00,76.5,76.76,76.5,76.73,62729.0,71.5907,71.834,71.5907,71.8059,62729.0
2015-12-14 12:55:00,76.74,76.96,76.69,76.88,87299.0,71.8153,72.0212,71.7685,71.9463,87299.0
2015-12-14 13:00:00,76.89,76.97,76.75,76.84,60836.0,71.9557,72.0305,71.8246,71.9089,60836.0
2015-12-14 13:05:00,76.84,76.94,76.79,76.8,59007.0,71.9089,72.0024,71.8621,71.8714,59007.0
2015-12-14 13:10:00,76.8,76.86,76.63,76.64,48049.0,71.8714,71.9276,71.7123,71.7217,48049.0
2015-12-14 13:15:00,76.65,76.68,76.6,76.65,31118.0,71.7311,71.7591,71.6843,71.7311,31118.0
2015-12-14 13:20:00,76.65,76.75,76.63,76.64,37306.0,71.7311,71.8246,71.7123,71.7217,37306.0
2015-12-14 13:25:00,76.65,76.74,76.6,76.72,44270.0,71.7311,71.8153,71.6843,71.7966,44270.0
2015-12-14 13:30:00,76.72,76.78,76.63,76.68,35230.0,71.7966,71.8527,71.7123,71.7591,35230.0
2015-12-14 13:35:00,76.66,76.76,76.55,76.58,49803.0,71.7404,71.834,71.6375,71.6656,49803.0
2015-12-14 13:40:00,76.56,76.6,76.48,76.51,21698.0,71.6468,71.6843,71.572,71.6,21698.0
2015-12-14 13:45:00,76.52,76.59,76.45,76.54,56484.0,71.6094,71.6749,71.5439,71.6281,56484.0
2015-12-14 13:50:00,76.53,76.56,76.48,76.52,41792.0,71.6188,71.6468,71.572,71.6094,41792.0
2015-12-14 13:55:00,76.52,76.56,76.45,76.54,58417.0,71.6094,71.6468,71.5439,71.6281,58417.0
2015-12-14 14:00:00,76.55,76.58,76.33,76.4,64872.0,71.6375,71.6656,71.4316,71.4971,64872.0
2015-12-14 14:05:00,76.4,76.55,76.34,76.45,78067.0,71.4971,71.6375,71.441,71.5439,78067.0
2015-12-14 14:10:00,76.46,76.6,76.39,76.47,100438.0,71.5533,71.6843,71.4877,71.5626,100438.0
2015-12-14 14:15:00,76.47,76.56,76.4,76.55,67189.0,71.5626,71.6468,71.4971,71.6375,67189.0
2015-12-14 14:20:00,76.55,76.58,76.48,76.49,45222.0,71.6375,71.6656,71.572,71.5813,45222.0
2015-12-14 14:25:00,76.48,76.51,76.42,76.49,56432.0,71.572,71.6,71.5158,71.5813,56432.0
2015-12-14 14:30:00,76.48,76.51,76.39,76.51,39831.0,71.572,71.6,71.4877,71.6,39831.0
2015-12-14 14:35:00,76.51,76.61,76.48,76.61,36054.0,71.6,71.6936,71.572,71.6936,36054.0
2015-12-14 14:40:00,76.61,76.66,76.55,76.57,43683.0,71.6936,71.7404,71.6375,71.6562,43683.0
2015-12-14 14:45:00,76.57,76.83,76.57,76.82,58034.0,71.6562,71.8995,71.6562,71.8901,58034.0
2015-12-14 14:50:00,76.8,77.0,76.77,76.94,67383.0,71.8714,72.0586,71.8434,72.0024,67383.0
2015-12-14 14:55:00,76.94,76.95,76.79,76.82,58387.0,72.0024,72.0118,71.8621,71.8901,58387.0
2015-12-14 15:00:00,76.82,76.83,76.72,76.79,86763.0,71.8901,71.8995,71.7966,71.8621,86763.0
2015-12-14 15:05:00,76.79,76.88,76.67,76.71,108081.0,71.8621,71.9463,71.7498,71.7872,108081.0
2015-12-14 15:10:00,76.71,76.72,76.61,76.62,67693.0,71.7872,71.7966,71.6936,71.703,67693.0
2015-12-14 15:15:00,76.62,76.84,76.58,76.79,76824.0,71.703,71.9089,71.6656,71.8621,76824.0
2015-12-14 15:20:00,76.79,76.82,76.75,76.81,73895.0,71.8621,71.8901,71.8246,71.8808,73895.0
2015-12-14 15:25:00,76.8,76.81,76.67,76.68,158186.0,71.8714,71.8808,71.7498,71.7591,158186.0
2015-12-14 15:30:00,76.69,76.82,76.66,76.71,154516.0,71.7685,71.8901,71.7404,71.7872,154516.0
2015-12-14 15:35:00,76.71,76.78,76.62,76.66,296604.0,71.7872,71.8527,71.703,71.7404,296604.0
2015-12-14 15:40:00,76.67,76.67,76.48,76.55,182386.0,71.7498,71.7498,71.572,71.6375,182386.0
2015-12-14 15:45:00,76.54,76.91,76.49,76.91,177187.0,71.6281,71.9744,71.5813,71.9744,177187.0
2015-12-14 15:50:00,76.9,77.0,76.78,77.0,203758.0,71.965,72.0586,71.8527,72.0586,203758.0
2015-12-14 15:55:00,77.0,77.04,76.84,76.93,597058.0,72.0586,72.096,71.9089,71.9931,597058.0
2015-12-15 09:30:00,78.37,79.05,78.37,78.79,625116.0,73.3407,73.977,73.3407,73.7337,625116.0
2015-12-15 09:35:00,78.79,79.07,78.76,78.92,221343.0,73.7337,73.9958,73.7057,73.8554,221343.0
2015-12-15 09:40:00,78.91,79.38,78.89,79.38,366983.0,73.846,74.2859,73.8273,74.2859,366983.0
2015-12-15 09:45:00,79.37,79.45,78.83,79.11,222459.0,74.2765,74.3514,73.7712,74.0332,222459.0
2015-12-15 09:50:00,79.1,79.14,78.88,78.9,189922.0,74.0238,74.0613,73.818,73.8367,189922.0
2015-12-15 09:55:00,78.9,79.07,78.89,78.99,158700.0,73.8367,73.9958,73.8273,73.9209,158700.0
2015-12-15 10:00:00,78.99,79.13,78.96,79.09,162200.0,73.9209,74.0519,73.8928,74.0145,162200.0
2015-12-15 10:05:00,79.09,79.1,78.8,78.8,147115.0,74.0145,74.0238,73.7431,73.7431,147115.0
2015-12-15 10:10:00,78.8,78.88,78.63,78.67,157182.0,73.7431,73.818,73.584,73.6214,157182.0
2015-12-15 10:15:00,78.68,78.69,78.39,78.5,145836.0,73.6308,73.6401,73.3594,73.4623,145836.0
2015-12-15 10:20:00,78.51,78.55,78.33,78.44,150346.0,73.4717,73.5091,73.3032,73.4062,150346.0
2015-12-15 10:25:00,78.43,78.56,78.23,78.27,122817.0,73.3968,73.5185,73.2097,73.2471,122817.0
2015-12-15 10:30:00,78.28,78.37,78.21,78.36,105766.0,73.2565,73.3407,73.1909,73.3313,105766.0
2015-12-15 10:35:00,78.36,78.54,78.35,78.54,128452.0,73.3313,73.4998,73.322,73.4998,128452.0
2015-12-15 10:40:00,78.54,78.69,78.5,78.58,95083.0,73.4998,73.6401,73.4623,73.5372,95083.0
2015-12-15 10:45:00,78.58,78.82,78.52,78.81,111901.0,73.5372,73.7618,73.4811,73.7524,111901.0
2015-12-15 10:50:00,78.81,78.86,78.67,78.68,365446.0,73.7524,73.7992,73.6214,73.6308,365446.0
2015-12-15 10:55:00,78.68,78.71,78.6,78.67,68693.0,73.6308,73.6589,73.5559,73.6214,68693.0
2015-12-15 11:00:00,78.68,78.75,78.62,78.74,70427.0,73.6308,73.6963,73.5746,73.6869,70427.0
2015-12-15 11:05:00,78.73,78.82,78.68,78.73,74274.0,73.6776,73.7618,73.6308,73.6776,74274.0
2015-12-15 11:10:00,78.73,78.76,78.6,78.64,107574.0,73.6776,73.7057,73.5559,73.5934,107574.0
2015-12-15 11:15:00,78.63,78.7,78.61,78.62,82604.0,73.584,73.6495,73.5653,73.5746,82604.0
2015-12-15 11:20:00,78.62,78.69,78.59,78.66,81256.0,73.5746,73.6401,73.5466,73.6121,81256.0
2015-12-15 11:25:00,78.65,78.71,78.58,78.68,82744.0,73.6027,73.6589,73.5372,73.6308,82744.0
2015-12-15 11:30:00,78.69,78.79,78.61,78.63,86855.0,73.6401,73.7337,73.5653,73.584,86855.0
2015-12-15 11:35:00,78.63,78.65,78.57,78.59,69470.0,73.584,73.6027,73.5278,73.5466,69470.0
2015-12-15 11:40:00,78.59,78.63,78.43,78.44,92723.0,73.5466,73.584,73.3968,73.4062,92723.0
2015-12-15 11:45:00,78.43,78.57,78.43,78.44,78163.0,73.3968,73.5278,73.3968,73.4062,78163.0
2015-12-15 11:50:00,78.45,78.6,78.45,78.6,53289.0,73.4155,73.5559,73.4155,73.5559,53289.0
2015-12-15 11:55:00,78.6,78.69,78.6,78.64,72633.0,73.5559,73.6401,73.5559,73.5934,72633.0
2015-12-15 12:00:00,78.62,78.72,78.6,78.65,238122.0,73.5746,73.6682,73.5559,73.6027,238122.0
2015-12-15 12:05:00,78.65,78.82,78.64,78.77,101239.0,73.6027,73.7618,73.5934,73.715,101239.0
2015-12-15 12:10:00,78.75,78.76,78.69,78.69,41110.0,73.6963,73.7057,73.6401,73.6401,41110.0
2015-12-15 12:15:00,78.69,78.78,78.65,78.65,62001.0,73.6401,73.7244,73.6027,73.6027,62001.0
2015-12-15 12:20:00,78.65,78.68,78.55,78.56,89804.0,73.6027,73.6308,73.5091,73.5185,89804.0
2015-12-15 12:25:00,78.57,78.71,78.57,78.69,51456.0,73.5278,73.6589,73.5278,73.6401,51456.0
2015-12-15 12:30:00,78.68,78.83,78.65,78.82,105762.0,73.6308,73.7712,73.6027,73.7618,105762.0
2015-12-15 12:35:00,78.83,79.0,78.8,78.92,120235.0,73.7712,73.9302,73.7431,73.8554,120235.0
2015-12-15 12:40:00,78.91,78.93,78.86,78.87,44510.0,73.846,73.8647,73.7992,73.8086,44510.0
2015-12-15 12:45:00,78.88,78.89,78.79,78.82,42569.0,73.818,73.8273,73.7337,73.7618,42569.0
2015-12-15 12:50:00,78.82,78.86,78.77,78.79,41924.0,73.7618,73.7992,73.715,73.7337,41924.0
2015-12-15 12:55:00,78.8,78.99,78.79,78.98,65755.0,73.7431,73.9209,73.7337,73.9115,65755.0
2015-12-15 13:00:00,78.98,78.99,78.82,78.83,49114.0,73.9115,73.9209,73.7618,73.7712,49114.0
2015-12-15 13:05:00,78.82,78.82,78.67,78.69,102947.0,73.7618,73.7618,73.6214,73.6401,102947.0
2015-12-15 13:10:00,78.69,78.73,78.67,78.69,71441.0,73.6401,73.6776,73.6214,73.6401,71441.0
2015-12-15 13:15:00,78.7,78.77,78.66,78.69,67094.0,73.6495,73.715,73.6121,73.6401,67094.0
2015-12-15 13:20:00,78.7,78.7,78.66,78.68,45660.0,73.6495,73.6495,73.6121,73.6308,45660.0
2015-12-15 13:25:00,78.69,78.71,78.5,78.52,87214.0,73.6401,73.6589,73.4623,73.4811,87214.0
2015-12-15 13:30:00,78.52,78.58,78.51,78.57,65183.0,73.4811,73.5372,73.4717,73.5278,65183.0
2015-12-15 13:35:00,78.58,78.64,78.57,78.6,66178.0,73.5372,73.5934,73.5278,73.5559,66178.0
2015-12-15 13:40:00,78.6,78.63,78.53,78.56,65824.0,73.5559,73.584,73.4904,73.5185,65824.0
2015-12-15 13:45:00,78.56,78.63,78.54,78.62,43977.0,73.5185,73.584,73.4998,73.5746,43977.0
2015-12-15 13:50:00,78.62,78.68,78.56,78.67,47178.0,73.5746,73.6308,73.5185,73.6214,47178.0
2015-12-15 13:55:00,78.67,78.83,78.67,78.74,71551.0,73.6214,73.7712,73.6214,73.6869,71551.0
2015-12-15 14:00:00,78.75,78.84,78.71,78.84,68313.0,73.6963,73.7805,73.6589,73.7805,68313.0
2015-12-15 14:05:00,78.84,78.9,78.83,78.86,79333.0,73.7805,73.8367,73.7712,73.7992,79333.0
2015-12-15 14:10:00,78.87,78.99,78.86,78.91,93870.0,73.8086,73.9209,73.7992,73.846,93870.0
2015-12-15 14:15:00,78.91,78.94,78.82,78.84,85942.0,73.846,73.8741,73.7618,73.7805,85942.0
2015-12-15 14:20:00,78.85,78.88,78.72,78.73,68568.0,73.7899,73.818,73.6682,73.6776,68568.0
2015-12-15 14:25:00,78.73,78.79,78.66,78.73,69204.0,73.6776,73.7337,73.6121,73.6776,69204.0
2015-12-15 14:30:00,78.73,78.78,78.69,78.73,60767.0,73.6776,73.7244,73.6401,73.6776,60767.0
2015-12-15 14:35:00,78.72,78.8,78.72,78.76,67320.0,73.6682,73.7431,73.6682,73.7057,67320.0
2015-12-15 14:40:00,78.76,78.81,78.75,78.77,55781.0,73.7057,73.7524,73.6963,73.715,55781.0
2015-12-15 14:45:00,78.77,78.8,78.75,78.76,57048.0,73.715,73.7431,73.6963,73.7057,57048.0
2015-12-15 14:50:00,78.77,78.84,78.76,78.84,64461.0,73.715,73.7805,73.7057,73.7805,64461.0
2015-12-15 14:55:00,78.85,78.89,78.8,78.86,159997.0,73.7899,73.8273,73.7431,73.7992,159997.0
2015-12-15 15:00:00,78.86,78.86,78.73,78.74,78285.0,73.7992,73.7992,73.6776,73.6869,78285.0
2015-12-15 15:05:00,78.74,78.74,78.68,78.73,74801.0,73.6869,73.6869,73.6308,73.6776,74801.0
2015-12-15 15:10:00,78.73,78.74,78.59,78.61,100554.0,73.6776,73.6869,73.5466,73.5653,100554.0
2015-12-15 15:15:00,78.61,78.74,78.6,78.71,88841.0,73.5653,73.6869,73.5559,73.6589,88841.0
2015-12-15 15:20:00,78.72,78.72,78.56,78.56,94436.0,73.6682,73.6682,73.5185,73.5185,94436.0
2015-12-15 15:25:00,78.56,78.63,78.55,78.56,93474.0,73.5185,73.584,73.5091,73.5185,93474.0
2015-12-15 15:30:00,78.56,78.57,78.46,78.46,131077.0,73.5185,73.5278,73.4249,73.4249,131077.0
2015-12-15 15:35:00,78.46,78.53,78.39,78.51,124692.0,73.4249,73.4904,73.3594,73.4717,124692.0
2015-12-15 15:40:00,78.52,78.55,78.47,78.54,134501.0,73.4811,73.5091,73.4343,73.4998,134501.0
2015-12-15 15:45:00,78.53,78.66,78.49,78.63,132230.0,73.4904,73.6121,73.453,73.584,132230.0
2015-12-15 15:50:00,78.62,78.62,78.5,78.54,204456.0,73.5746,73.5746,73.4623,73.4998,204456.0
2015-12-15 15:55:00,78.54,78.64,78.5,78.61,301127.0,73.4998,73.5934,73.4623,73.5653,301127.0
2015-12-16 09:30:00,79.45,79.64,79.0,79.4,409736.0,74.3514,74.5292,73.9302,74.3046,409736.0
2015-12-16 09:35:00,79.4,79.42,79.06,79.13,97369.0,74.3046,74.3233,73.9864,74.0519,97369.0
2015-12-16 09:40:00,79.12,79.24,79.0,79.16,127377.0,74.0425,74.1548,73.9302,74.08,127377.0
2015-12-16 09:45:00,79.16,79.25,79.05,79.05,96426.0,74.08,74.1642,73.977,73.977,96426.0
2015-12-16 09:50:00,79.05,79.13,78.97,79.07,150933.0,73.977,74.0519,73.9022,73.9958,150933.0
2015-12-16 09:55:00,79.06,79.1,78.94,78.97,121239.0,73.9864,74.0238,73.8741,73.9022,121239.0
2015-12-16 10:00:00,78.94,79.05,78.88,78.89,119557.0,73.8741,73.977,73.818,73.8273,119557.0
2015-12-16 10:05:00,78.89,79.0,78.89,78.89,111577.0,73.8273,73.9302,73.8273,73.8273,111577.0
2015-12-16 10:10:00,78.89,78.9,78.78,78.79,112727.0,73.8273,73.8367,73.7244,73.7337,112727.0
2015-12-16 10:15:00,78.79,78.9,78.69,78.88,147466.0,73.7337,73.8367,73.6401,73.818,147466.0
2015-12-16 10:20:00,78.88,78.88,78.81,78.85,141011.0,73.818,73.818,73.7524,73.7899,141011.0
2015-12-16 10:25:00,78.85,78.89,78.74,78.74,148928.0,73.7899,73.8273,73.6869,73.6869,148928.0
2015-12-16 10:30:00,78.74,78.78,78.66,78.69,184553.0,73.6869,73.7244,73.6121,73.6401,184553.0
2015-12-16 10:35:00,78.69,78.72,78.57,78.58,124646.0,73.6401,73.6682,73.5278,73.5372,124646.0
2015-12-16 10:40:00,78.58,78.67,78.57,78.66,79182.0,73.5372,73.6214,73.5278,73.6121,79182.0
2015-12-16 10:45:00,78.66,78.67,78.58,78.66,99981.0,73.6121,73.6214,73.5372,73.6121,99981.0
2015-12-16 10:50:00,78.66,78.71,78.64,78.68,100348.0,73.6121,73.6589,73.5934,73.6308,100348.0
2015-12-16 10:55:00,78.69,78.72,78.66,78.71,86918.0,73.6401,73.6682,73.6121,73.6589,86918.0
2015-12-16 11:00:00,78.71,78.72,78.55,78.55,102430.0,73.6589,73.6682,73.5091,73.5091,102430.0
2015-12-16 11:05:00,78.56,78.62,78.54,78.54,64610.0,73.5185,73.5746,73.4998,73.4998,64610.0
2015-12-16 11:10:00,78.54,78.58,78.47,78.56,129454.0,73.4998,73.5372,73.4343,73.5185,129454.0
2015-12-16 11:15:00,78.56,78.57,78.39,78.4,81082.0,73.5185,73.5278,73.3594,73.3688,81082.0
2015-12-16 11:20:00,78.4,78.41,78.29,78.29,105607.0,73.3688,73.3781,73.2658,73.2658,105607.0
2015-12-16 11:25:00,78.3,78.36,78.3,78.35,81797.0,73.2752,73.3313,73.2752,73.322,81797.0
2015-12-16 11:30:00,78.34,78.36,78.24,78.3,214895.0,73.3126,73.3313,73.219,73.2752,214895.0
2015-12-16 11:35:00,78.31,78.34,78.19,78.22,130804.0,73.2845,73.3126,73.1722,73.2003,130804.0
2015-12-16 11:40:00,78.22,78.34,78.15,78.31,65752.0,73.2003,73.3126,73.1348,73.2845,65752.0
2015-12-16 11:45:00,78.31,78.44,78.3,78.44,48392.0,73.2845,73.4062,73.2752,73.4062,48392.0
2015-12-16 11:50:00,78.46,78.52,78.4,78.51,76305.0,73.4249,73.4811,73.3688,73.4717,76305.0
2015-12-16 11:55:00,78.52,78.57,78.51,78.56,54436.0,73.4811,73.5278,73.4717,73.5185,54436.0
2015-12-16 12:00:00,78.56,78.74,78.56,78.72,69983.0,73.5185,73.6869,73.5185,73.6682,69983.0
2015-12-16 12:05:00,78.73,78.78,78.65,78.72,47798.0,73.6776,73.7244,73.6027,73.6682,47798.0
2015-12-16 12:10:00,78.71,78.76,78.65,78.76,54728.0,73.6589,73.7057,73.6027,73.7057,54728.0
2015-12-16 12:15:00,78.76,78.79,78.71,78.73,79517.0,73.7057,73.7337,73.6589,73.6776,79517.0
2015-12-16 12:20:00,78.73,78.85,78.73,78.84,64107.0,73.6776,73.7899,73.6776,73.7805,64107.0
2015-12-16 12:25:00,78.83,78.91,78.82,78.88,47476.0,73.7712,73.846,73.7618,73.818,47476.0
2015-12-16 12:30:00,78.88,78.92,78.84,78.89,85000.0,73.818,73.8554,73.7805,73.8273,85000.0
2015-12-16 12:35:00,78.88,78.92,78.85,78.88,47480.0,73.818,73.8554,73.7899,73.818,47480.0
2015-12-16 12:40:00,78.89,78.91,78.82,78.84,60573.0,73.8273,73.846,73.7618,73.7805,60573.0
2015-12-16 12:45:00,78.83,78.94,78.83,78.86,51874.0,73.7712,73.8741,73.7712,73.7992,51874.0
2015-12-16 12:50:00,78.86,78.87,78.75,78.75,59016.0,73.7992,73.8086,73.6963,73.6963,59016.0
2015-12-16 12:55:00,78.76,78.8,78.75,78.78,57902.0,73.7057,73.7431,73.6963,73.7244,57902.0
2015-12-16 13:00:00,78.78,78.86,78.76,78.84,52609.0,73.7244,73.7992,73.7057,73.7805,52609.0
2015-12-16 13:05:00,78.83,78.89,78.75,78.79,58318.0,73.7712,73.8273,73.6963,73.7337,58318.0
2015-12-16 13:10:00,78.78,78.86,78.75,78.8,43876.0,73.7244,73.7992,73.6963,73.7431,43876.0
2015-12-16 13:15:00,78.8,78.87,78.8,78.82,34647.0,73.7431,73.8086,73.7431,73.7618,34647.0
2015-12-16 13:20:00,78.83,78.97,78.82,78.92,51669.0,73.7712,73.9022,73.7618,73.8554,51669.0
2015-12-16 13:25:00,78.93,78.97,78.93,78.93,40073.0,73.8647,73.9022,73.8647,73.8647,40073.0
2015-12-16 13:30:00,78.92,78.94,78.83,78.89,67000.0,73.8554,73.8741,73.7712,73.8273,67000.0
2015-12-16 13:35:00,78.88,78.92,78.87,78.9,43176.0,73.818,73.8554,73.8086,73.8367,43176.0
2015-12-16 13:40:00,78.9,78.99,78.87,78.97,71463.0,73.8367,73.9209,73.8086,73.9022,71463.0
2015-12-16 13:45:00,78.97,79.13,78.94,79.13,91398.0,73.9022,74.0519,73.8741,74.0519,91398.0
2015-12-16 13:50:00,79.15,79.22,79.03,79.03,91219.0,74.0706,74.1361,73.9583,73.9583,91219.0
2015-12-16 13:55:00,79.03,79.21,78.98,79.14,65038.0,73.9583,74.1268,73.9115,74.0613,65038.0
2015-12-16 14:00:00,79.02,79.55,78.38,79.23,197872.0,73.949,74.445,73.35,74.1455,197872.0
2015-12-16 14:05:00,79.39,79.58,79.23,79.35,71172.0,74.2952,74.473,74.1455,74.2578,71172.0
2015-12-16 14:10:00,79.35,79.43,79.06,79.19,107493.0,74.2578,74.3327,73.9864,74.1081,107493.0
2015-12-16 14:15:00,79.2,79.44,79.08,79.19,126295.0,74.1174,74.342,74.0051,74.1081,126295.0
2015-12-16 14:20:00,79.17,79.37,79.15,79.3,99758.0,74.0893,74.2765,74.0706,74.211,99758.0
2015-12-16 14:25:00,79.3,79.3,79.07,79.13,104145.0,74.211,74.211,73.9958,74.0519,104145.0
2015-12-16 14:30:00,79.1,79.23,78.91,79.11,136975.0,74.0238,74.1455,73.846,74.0332,136975.0
2015-12-16 14:35:00,79.11,79.2,79.02,79.09,139228.0,74.0332,74.1174,73.949,74.0145,139228.0
2015-12-16 14:40:00,79.1,79.17,78.98,79.13,71068.0,74.0238,74.0893,73.9115,74.0519,71068.0
2015-12-16 14:45:00,79.13,79.28,79.07,79.21,93770.0,74.0519,74.1923,73.9958,74.1268,93770.0
2015-12-16 14:50:00,79.22,79.47,79.22,79.45,73492.0,74.1361,74.3701,74.1361,74.3514,73492.0
2015-12-16 14:55:00,79.45,79.7,79.43,79.64,119705.0,74.3514,74.5853,74.3327,74.5292,119705.0
2015-12-16 15:00:00,79.65,79.68,79.5,79.51,117898.0,74.5385,74.5666,74.3982,74.4075,117898.0
2015-12-16 15:05:00,79.5,79.53,79.39,79.44,93935.0,74.3982,74.4262,74.2952,74.342,93935.0
2015-12-16 15:10:00,79.45,79.63,79.44,79.5,98937.0,74.3514,74.5198,74.342,74.3982,98937.0
2015-12-16 15:15:00,79.51,79.65,79.49,79.6,137896.0,74.4075,74.5385,74.3888,74.4917,137896.0
2015-12-16 15:20:00,79.59,79.76,79.59,79.76,118271.0,74.4824,74.6415,74.4824,74.6415,118271.0
2015-12-16 15:25:00,79.76,79.85,79.66,79.81,125164.0,74.6415,74.7257,74.5479,74.6883,125164.0
2015-12-16 15:30:00,79.81,79.93,79.78,79.9,158929.0,74.6883,74.8006,74.6602,74.7725,158929.0
2015-12-16 15:35:00,79.89,79.98,79.86,79.93,160995.0,74.7631,74.8474,74.7351,74.8006,160995.0
2015-12-16 15:40:00,79.93,79.98,79.81,79.84,162457.0,74.8006,74.8474,74.6883,74.7163,162457.0
2015-12-16 15:45:00,79.83,79.92,79.77,79.83,159142.0,74.707,74.7912,74.6508,74.707,159142.0
2015-12-16 15:50:00,79.82,79.92,79.82,79.85,170347.0,74.6976,74.7912,74.6976,74.7257,170347.0
2015-12-16 15:55:00,79.86,79.88,79.77,79.8,401333.0,74.7351,74.7538,74.6508,74.6789,401333.0
2015-12-17 09:30:00,79.98,80.28,79.92,80.25,480457.0,74.8474,75.1281,74.7912,75.1,480457.0
2015-12-17 09:35:00,80.26,80.27,79.95,80.09,156341.0,75.1094,75.1187,74.8193,74.9503,156341.0
2015-12-17 09:40:00,80.09,80.13,79.62,79.74,130190.0,74.9503,74.9877,74.5105,74.6228,130190.0
2015-12-17 09:45:00,79.74,79.8,79.61,79.62,62912.0,74.6228,74.6789,74.5011,74.5105,62912.0
2015-12-17 09:50:00,79.61,79.74,79.6,79.68,103934.0,74.5011,74.6228,74.4917,74.5666,103934.0
2015-12-17 09:55:00,79.68,79.84,79.68,79.76,79675.0,74.5666,74.7163,74.5666,74.6415,79675.0
2015-12-17 10:00:00,79.75,79.77,79.61,79.71,101103.0,74.6321,74.6508,74.5011,74.5947,101103.0
2015-12-17 10:05:00,79.72,79.77,79.6,79.63,76496.0,74.604,74.6508,74.4917,74.5198,76496.0
2015-12-17 10:10:00,79.65,79.65,79.5,79.62,83205.0,74.5385,74.5385,74.3982,74.5105,83205.0
2015-12-17 10:15:00,79.61,79.71,79.33,79.39,128405.0,74.5011,74.5947,74.2391,74.2952,128405.0
2015-12-17 10:20:00,79.39,79.55,79.3,79.37,133347.0,74.2952,74.445,74.211,74.2765,133347.0
2015-12-17 10:25:00,79.36,79.55,79.33,79.53,63708.0,74.2671,74.445,74.2391,74.4262,63708.0
2015-12-17 10:30:00,79.53,79.63,79.49,79.5,59066.0,74.4262,74.5198,74.3888,74.3982,59066.0
2015-12-17 10:35:00,79.5,79.51,79.42,79.46,61106.0,74.3982,74.4075,74.3233,74.3607,61106.0
2015-12-17 10:40:00,79.45,79.45,79.37,79.4,65004.0,74.3514,74.3514,74.2765,74.3046,65004.0
2015-12-17 10:45:00,79.39,79.39,79.12,79.16,90057.0,74.2952,74.2952,74.0425,74.08,90057.0
2015-12-17 10:50:00,79.16,79.19,79.01,79.08,75272.0,74.08,74.1081,73.9396,74.0051,75272.0
2015-12-17 10:55:00,79.08,79.14,79.03,79.12,61305.0,74.0051,74.0613,73.9583,74.0425,61305.0
2015-12-17 11:00:00,79.13,79.22,79.1,79.21,59517.0,74.0519,74.1361,74.0238,74.1268,59517.0
2015-12-17 11:05:00,79.21,79.23,79.07,79.11,41652.0,74.1268,74.1455,73.9958,74.0332,41652.0
2015-12-17 11:10:00,79.11,79.22,79.07,79.13,48903.0,74.0332,74.1361,73.9958,74.0519,48903.0
2015-12-17 11:15:00,79.12,79.16,78.96,78.96,90855.0,74.0425,74.08,73.8928,73.8928,90855.0
2015-12-17 11:20:00,78.96,79.0,78.89,78.94,77098.0,73.8928,73.9302,73.8273,73.8741,77098.0
2015-12-17 11:25:00,78.92,78.98,78.9,78.98,47526.0,73.8554,73.9115,73.8367,73.9115,47526.0
2015-12-17 11:30:00,78.97,79.03,78.9,79.03,60428.0,73.9022,73.9583,73.8367,73.9583,60428.0
2015-12-17 11:35:00,79.02,79.35,79.02,79.27,61173.0,73.949,74.2578,73.949,74.1829,61173.0
2015-12-17 11:40:00,79.28,79.33,79.13,79.16,52332.0,74.1923,74.2391,74.0519,74.08,52332.0
2015-12-17 11:45:00,79.16,79.3,79.11,79.28,47099.0,74.08,74.211,74.0332,74.1923,47099.0
2015-12-17 11:50:00,79.28,79.34,79.2,79.31,46240.0,74.1923,74.2484,74.1174,74.2204,46240.0
2015-12-17 11:55:00,79.3,79.3,79.2,79.22,58169.0,74.211,74.211,74.1174,74.1361,58169.0
2015-12-17 12:00:00,79.2,79.22,79.03,79.03,26125.0,74.1174,74.1361,73.9583,73.9583,26125.0
2015-12-17 12:05:00,79.03,79.21,79.02,79.21,54692.0,73.9583,74.1268,73.949,74.1268,54692.0
2015-12-17 12:10:00,79.21,79.24,79.12,79.18,58728.0,74.1268,74.1548,74.0425,74.0987,58728.0
2015-12-17 12:15:00,79.18,79.29,79.17,79.28,26382.0,74.0987,74.2016,74.0893,74.1923,26382.0
2015-12-17 12:20:00,79.28,79.29,79.21,79.24,27616.0,74.1923,74.2016,74.1268,74.1548,27616.0
2015-12-17 12:25:00,79.24,79.25,79.16,79.17,40516.0,74.1548,74.1642,74.08,74.0893,40516.0
2015-12-17 12:30:00,79.17,79.21,79.11,79.19,62605.0,74.0893,74.1268,74.0332,74.1081,62605.0
2015-12-17 12:35:00,79.18,79.18,79.02,79.08,35524.0,74.0987,74.0987,73.949,74.0051,35524.0
2015-12-17 12:40:00,79.07,79.07,78.95,79.0,48388.0,73.9958,73.9958,73.8835,73.9302,48388.0
2015-12-17 12:45:00,79.0,79.05,78.89,78.93,35959.0,73.9302,73.977,73.8273,73.8647,35959.0
2015-12-17 12:50:00,78.93,79.07,78.92,79.04,30382.0,73.8647,73.9958,73.8554,73.9677,30382.0
2015-12-17 12:55:00,79.04,79.13,78.97,79.13,38840.0,73.9677,74.0519,73.9022,74.0519,38840.0
2015-12-17 13:00:00,79.13,79.2,79.08,79.16,57366.0,74.0519,74.1174,74.0051,74.08,57366.0
2015-12-17 13:05:00,79.18,79.21,79.07,79.09,56450.0,74.0987,74.1268,73.9958,74.0145,56450.0
2015-12-17 13:10:00,79.08,79.19,79.04,79.16,60973.0,74.0051,74.1081,73.9677,74.08,60973.0
2015-12-17 13:15:00,79.16,79.17,79.09,79.11,37398.0,74.08,74.0893,74.0145,74.0332,37398.0
2015-12-17 13:20:00,79.1,79.23,79.05,79.22,51743.0,74.0238,74.1455,73.977,74.1361,51743.0
2015-12-17 13:25:00,79.21,79.25,79.17,79.17,56978.0,74.1268,74.1642,74.0893,74.0893,56978.0
2015-12-17 13:30:00,79.16,79.26,79.14,79.22,46103.0,74.08,74.1736,74.0613,74.1361,46103.0
2015-12-17 13:35:00,79.23,79.24,79.1,79.18,73339.0,74.1455,74.1548,74.0238,74.0987,73339.0
2015-12-17 13:40:00,79.19,79.29,79.12,79.29,51281.0,74.1081,74.2016,74.0425,74.2016,51281.0
2015-12-17 13:45:00,79.26,79.39,79.26,79.29,32028.0,74.1736,74.2952,74.1736,74.2016,32028.0
2015-12-17 13:50:00,79.29,79.33,79.22,79.24,46222.0,74.2016,74.2391,74.1361,74.1548,46222.0
2015-12-17 13:55:00,79.25,79.33,79.21,79.28,40999.0,74.1642,74.2391,74.1268,74.1923,40999.0
2015-12-17 14:00:00,79.29,79.34,79.28,79.34,68685.0,74.2016,74.2484,74.1923,74.2484,68685.0
2015-12-17 14:05:00,79.35,79.38,79.26,79.27,65676.0,74.2578,74.2859,74.1736,74.1829,65676.0
2015-12-17 14:10:00,79.26,79.28,79.13,79.22,56363.0,74.1736,74.1923,74.0519,74.1361,56363.0
2015-12-17 14:15:00,79.22,79.37,79.19,79.35,45357.0,74.1361,74.2765,74.1081,74.2578,45357.0
2015-12-17 14:20:00,79.35,79.36,79.24,79.28,44650.0,74.2578,74.2671,74.1548,74.1923,44650.0
2015-12-17 14:25:00,79.28,79.33,79.18,79.21,44206.0,74.1923,74.2391,74.0987,74.1268,44206.0
2015-12-17 14:30:00,79.19,79.23,79.15,79.2,38084.0,74.1081,74.1455,74.0706,74.1174,38084.0
2015-12-17 14:35:00,79.19,79.23,79.14,79.2,49889.0,74.1081,74.1455,74.0613,74.1174,49889.0
2015-12-17 14:40:00,79.2,79.2,79.08,79.11,62106.0,74.1174,74.1174,74.0051,74.0332,62106.0
2015-12-17 14:45:00,79.11,79.12,78.97,79.0,91973.0,74.0332,74.0425,73.9022,73.9302,91973.0
2015-12-17 14:50:00,79.0,79.03,78.98,79.03,87272.0,73.9302,73.9583,73.9115,73.9583,87272.0
2015-12-17 14:55:00,79.03,79.12,79.01,79.1,51495.0,73.9583,74.0425,73.9396,74.0238,51495.0
2015-12-17 15:00:00,79.1,79.17,79.04,79.06,61414.0,74.0238,74.0893,73.9677,73.9864,61414.0
2015-12-17 15:05:00,79.06,79.14,78.99,79.08,82039.0,73.9864,74.0613,73.9209,74.0051,82039.0
2015-12-17 15:10:00,79.07,79.16,79.0,79.03,65680.0,73.9958,74.08,73.9302,73.9583,65680.0
2015-12-17 15:15:00,79.03,79.07,78.94,78.97,83079.0,73.9583,73.9958,73.8741,73.9022,83079.0
2015-12-17 15:20:00,78.97,78.98,78.87,78.97,104010.0,73.9022,73.9115,73.8086,73.9022,104010.0
2015-12-17 15:25:00,78.96,79.09,78.95,79.04,68510.0,73.8928,74.0145,73.8835,73.9677,68510.0
2015-12-17 15:30:00,79.03,79.18,78.99,79.17,80944.0,73.9583,74.0987,73.9209,74.0893,80944.0
2015-12-17 15:35:00,79.16,79.24,79.01,79.02,123974.0,74.08,74.1548,73.9396,73.949,123974.0
2015-12-17 15:40:00,79.02,79.07,78.94,78.97,150803.0,73.949,73.9958,73.8741,73.9022,150803.0
2015-12-17 15:45:00,78.97,79.08,78.97,78.99,115615.0,73.9022,74.0051,73.9022,73.9209,115615.0
2015-12-17 15:50:00,78.99,79.04,78.83,78.86,137055.0,73.9209,73.9677,73.7712,73.7992,137055.0
2015-12-17 15:55:00,78.86,78.89,78.63,78.69,453139.0,73.7992,73.8273,73.584,73.6401,453139.0
2015-12-18 09:30:00,78.04,78.19,77.6,77.77,2044431.0,73.0319,73.1722,72.6201,72.7792,2044431.0
2015-12-18 09:35:00,77.77,77.77,77.36,77.69,257536.0,72.7792,72.7792,72.3955,72.7043,257536.0
2015-12-18 09:40:00,77.69,77.72,77.03,77.28,287502.0,72.7043,72.7324,72.0867,72.3206,287502.0
2015-12-18 09:45:00,77.3,77.62,77.25,77.59,208570.0,72.3393,72.6388,72.2926,72.6107,208570.0
2015-12-18 09:50:00,77.59,77.71,77.48,77.62,170925.0,72.6107,72.723,72.5078,72.6388,170925.0
2015-12-18 09:55:00,77.63,77.66,77.5,77.61,95319.0,72.6482,72.6762,72.5265,72.6295,95319.0
2015-12-18 10:00:00,77.63,77.82,77.43,77.44,117625.0,72.6482,72.826,72.461,72.4704,117625.0
2015-12-18 10:05:00,77.46,77.47,77.28,77.3,89226.0,72.4891,72.4984,72.3206,72.3393,89226.0
2015-12-18 10:10:00,77.3,77.35,77.2,77.22,109895.0,72.3393,72.3861,72.2458,72.2645,109895.0
2015-12-18 10:15:00,77.23,77.35,77.13,77.15,127154.0,72.2738,72.3861,72.1803,72.199,127154.0
2015-12-18 10:20:00,77.14,77.34,77.12,77.25,93573.0,72.1896,72.3768,72.1709,72.2926,93573.0
2015-12-18 10:25:00,77.25,77.26,77.1,77.15,110227.0,72.2926,72.3019,72.1522,72.199,110227.0
2015-12-18 10:30:00,77.13,77.22,76.95,76.99,137186.0,72.1803,72.2645,72.0118,72.0492,137186.0
2015-12-18 10:35:00,77.0,77.16,76.99,77.04,100843.0,72.0586,72.2083,72.0492,72.096,100843.0
2015-12-18 10:40:00,77.04,77.11,76.96,77.0,87482.0,72.096,72.1615,72.0212,72.0586,87482.0
2015-12-18 10:45:00,77.01,77.14,77.0,77.04,90193.0,72.068,72.1896,72.0586,72.096,90193.0
2015-12-18 10:50:00,77.05,77.34,77.05,77.27,86134.0,72.1054,72.3768,72.1054,72.3113,86134.0
2015-12-18 10:55:00,77.27,77.39,77.22,77.38,84253.0,72.3113,72.4236,72.2645,72.4142,84253.0
2015-12-18 11:00:00,77.39,77.5,77.33,77.48,107445.0,72.4236,72.5265,72.3674,72.5078,107445.0
2015-12-18 11:05:00,77.48,77.58,77.47,77.58,91106.0,72.5078,72.6014,72.4984,72.6014,91106.0
2015-12-18 11:10:00,77.58,77.65,77.57,77.61,65619.0,72.6014,72.6669,72.592,72.6295,65619.0
2015-12-18 11:15:00,77.61,77.61,77.37,77.44,89146.0,72.6295,72.6295,72.4049,72.4704,89146.0
2015-12-18 11:20:00,77.44,77.47,77.31,77.36,96121.0,72.4704,72.4984,72.3487,72.3955,96121.0
2015-12-18 11:25:00,77.36,77.46,77.31,77.36,57193.0,72.3955,72.4891,72.3487,72.3955,57193.0
2015-12-18 11:30:00,77.37,77.37,77.23,77.24,54153.0,72.4049,72.4049,72.2738,72.2832,54153.0
2015-12-18 11:35:00,77.24,77.34,77.22,77.34,52826.0,72.2832,72.3768,72.2645,72.3768,52826.0
2015-12-18 11:40:00,77.35,77.41,77.25,77.27,61606.0,72.3861,72.4423,72.2926,72.3113,61606.0
2015-12-18 11:45:00,77.26,77.31,77.18,77.18,48234.0,72.3019,72.3487,72.227,72.227,48234.0
2015-12-18 11:50:00,77.19,77.25,77.06,77.06,76727.0,72.2364,72.2926,72.1147,72.1147,76727.0
2015-12-18 11:55:00,77.06,77.17,77.05,77.05,90558.0,72.1147,72.2177,72.1054,72.1054,90558.0
2015-12-18 12:00:00,77.05,77.12,77.04,77.1,57239.0,72.1054,72.1709,72.096,72.1522,57239.0
2015-12-18 12:05:00,77.12,77.21,77.06,77.13,49463.0,72.1709,72.2551,72.1147,72.1803,49463.0
2015-12-18 12:10:00,77.12,77.19,77.1,77.15,46525.0,72.1709,72.2364,72.1522,72.199,46525.0
2015-12-18 12:15:00,77.14,77.23,77.0,77.01,77367.0,72.1896,72.2738,72.0586,72.068,77367.0
2015-12-18 12:20:00,77.03,77.12,77.0,77.02,68819.0,72.0867,72.1709,72.0586,72.0773,68819.0
2015-12-18 12:25:00,77.01,77.08,77.01,77.06,66374.0,72.068,72.1335,72.068,72.1147,66374.0
2015-12-18 12:30:00,77.07,77.08,76.96,77.0,108172.0,72.1241,72.1335,72.0212,72.0586,108172.0
2015-12-18 12:35:00,76.99,77.0,76.87,76.95,90765.0,72.0492,72.0586,71.9369,72.0118,90765.0
2015-12-18 12:40:00,76.96,76.96,76.92,76.93,57023.0,72.0212,72.0212,71.9837,71.9931,57023.0
2015-12-18 12:45:00,76.94,77.0,76.9,77.0,81404.0,72.0024,72.0586,71.965,72.0586,81404.0
2015-12-18 12:50:00,77.01,77.02,76.86,76.93,54971.0,72.068,72.0773,71.9276,71.9931,54971.0
2015-12-18 12:55:00,76.93,76.98,76.78,76.8,84121.0,71.9931,72.0399,71.8527,71.8714,84121.0
2015-12-18 13:00:00,76.81,76.94,76.78,76.92,75579.0,71.8808,72.0024,71.8527,71.9837,75579.0
2015-12-18 13:05:00,76.91,77.04,76.9,77.0,77065.0,71.9744,72.096,71.965,72.0586,77065.0
2015-12-18 13:10:00,76.98,77.0,76.91,76.98,70173.0,72.0399,72.0586,71.9744,72.0399,70173.0
2015-12-18 13:15:00,76.99,77.04,76.92,77.02,81706.0,72.0492,72.096,71.9837,72.0773,81706.0
2015-12-18 13:20:00,77.03,77.03,76.87,76.9,75093.0,72.0867,72.0867,71.9369,71.965,75093.0
2015-12-18 13:25:00,76.9,76.94,76.82,76.86,73616.0,71.965,72.0024,71.8901,71.9276,73616.0
2015-12-18 13:30:00,76.87,76.91,76.8,76.84,118744.0,71.9369,71.9744,71.8714,71.9089,118744.0
2015-12-18 13:35:00,76.83,76.89,76.74,76.75,78896.0,71.8995,71.9557,71.8153,71.8246,78896.0
2015-12-18 13:40:00,76.75,76.93,76.75,76.87,101350.0,71.8246,71.9931,71.8246,71.9369,101350.0
2015-12-18 13:45:00,76.87,76.94,76.83,76.87,76278.0,71.9369,72.0024,71.8995,71.9369,76278.0
2015-12-18 13:50:00,76.87,77.1,76.82,77.02,78585.0,71.9369,72.1522,71.8901,72.0773,78585.0
2015-12-18 13:55:00,77.02,77.08,76.98,77.01,74845.0,72.0773,72.1335,72.0399,72.068,74845.0
2015-12-18 14:00:00,77.01,77.16,77.01,77.03,121704.0,72.068,72.2083,72.068,72.0867,121704.0
2015-12-18 14:05:00,77.03,77.19,77.03,77.13,67608.0,72.0867,72.2364,72.0867,72.1803,67608.0
2015-12-18 14:10:00,77.13,77.19,76.94,76.96,72636.0,72.1803,72.2364,72.0024,72.0212,72636.0
2015-12-18 14:15:00,76.97,77.02,76.89,76.94,86861.0,72.0305,72.0773,71.9557,72.0024,86861.0
2015-12-18 14:20:00,76.94,77.03,76.93,77.03,61109.0,72.0024,72.0867,71.9931,72.0867,61109.0
2015-12-18 14:25:00,77.04,77.13,77.01,77.02,81163.0,72.096,72.1803,72.068,72.0773,81163.0
2015-12-18 14:30:00,77.03,77.04,76.9,76.98,104483.0,72.0867,72.096,71.965,72.0399,104483.0
2015-12-18 14:35:00,76.97,76.99,76.87,76.9,119792.0,72.0305,72.0492,71.9369,71.965,119792.0
2015-12-18 14:40:00,76.9,76.9,76.62,76.66,121576.0,71.965,71.965,71.703,71.7404,121576.0
2015-12-18 14:45:00,76.65,76.7,76.59,76.6,116596.0,71.7311,71.7779,71.6749,71.6843,116596.0
2015-12-18 14:50:00,76.59,76.7,76.58,76.62,134750.0,71.6749,71.7779,71.6656,71.703,134750.0
2015-12-18 14:55:00,76.61,76.66,76.51,76.53,103047.0,71.6936,71.7404,71.6,71.6188,103047.0
2015-12-18 15:00:00,76.53,76.69,76.52,76.59,121600.0,71.6188,71.7685,71.6094,71.6749,121600.0
2015-12-18 15:05:00,76.6,76.75,76.59,76.74,104748.0,71.6843,71.8246,71.6749,71.8153,104748.0
2015-12-18 15:10:00,76.73,76.74,76.6,76.64,204852.0,71.8059,71.8153,71.6843,71.7217,204852.0
2015-12-18 15:15:00,76.64,76.64,76.43,76.5,164959.0,71.7217,71.7217,71.5252,71.5907,164959.0
2015-12-18 15:20:00,76.5,76.52,76.33,76.51,141980.0,71.5907,71.6094,71.4316,71.6,141980.0
2015-12-18 15:25:00,76.52,76.66,76.52,76.58,198241.0,71.6094,71.7404,71.6094,71.6656,198241.0
2015-12-18 15:30:00,76.57,76.74,76.57,76.73,129575.0,71.6562,71.8153,71.6562,71.8059,129575.0
2015-12-18 15:35:00,76.73,76.77,76.63,76.67,181116.0,71.8059,71.8434,71.7123,71.7498,181116.0
2015-12-18 15:40:00,76.67,76.74,76.61,76.73,160743.0,71.7498,71.8153,71.6936,71.8059,160743.0
2015-12-18 15:45:00,76.74,76.76,76.6,76.61,247949.0,71.8153,71.834,71.6843,71.6936,247949.0
2015-12-18 15:50:00,76.6,76.67,76.45,76.47,247591.0,71.6843,71.7498,71.5439,71.5626,247591.0
2015-12-18 15:55:00,76.48,76.57,76.28,76.28,579105.0,71.572,71.6562,71.3848,71.3848,579105.0
2015-12-21 09:30:00,76.9,77.22,76.81,77.0,252305.0,71.965,72.2645,71.8808,72.0586,252305.0
2015-12-21 09:35:00,77.0,77.09,76.96,76.96,93911.0,72.0586,72.1428,72.0212,72.0212,93911.0
2015-12-21 09:40:00,76.96,77.05,76.87,76.94,79649.0,72.0212,72.1054,71.9369,72.0024,79649.0
2015-12-21 09:45:00,76.95,77.04,76.74,77.04,73417.0,72.0118,72.096,71.8153,72.096,73417.0
2015-12-21 09:50:00,77.03,77.05,76.87,76.99,113238.0,72.0867,72.1054,71.9369,72.0492,113238.0
2015-12-21 09:55:00,76.99,77.07,76.93,77.0,90727.0,72.0492,72.1241,71.9931,72.0586,90727.0
2015-12-21 10:00:00,77.02,77.16,76.98,77.13,87634.0,72.0773,72.2083,72.0399,72.1803,87634.0
2015-12-21 10:05:00,77.12,77.32,77.12,77.31,84661.0,72.1709,72.3581,72.1709,72.3487,84661.0
2015-12-21 10:10:00,77.32,77.33,77.14,77.18,80277.0,72.3581,72.3674,72.1896,72.227,80277.0
2015-12-21 10:15:00,77.2,77.23,77.07,77.18,72494.0,72.2458,72.2738,72.1241,72.227,72494.0
2015-12-21 10:20:00,77.17,77.31,77.16,77.26,52517.0,72.2177,72.3487,72.2083,72.3019,52517.0
2015-12-21 10:25:00,77.26,77.36,77.23,77.24,61635.0,72.3019,72.3955,72.2738,72.2832,61635.0
2015-12-21 10:30:00,77.25,77.31,77.16,77.29,41275.0,72.2926,72.3487,72.2083,72.33,41275.0
2015-12-21 10:35:00,77.29,77.33,77.21,77.22,48553.0,72.33,72.3674,72.2551,72.2645,48553.0
2015-12-21 10:40:00,77.21,77.22,77.1,77.16,62872.0,72.2551,72.2645,72.1522,72.2083,62872.0
2015-12-21 10:45:00,77.14,77.17,77.0,77.03,73542.0,72.1896,72.2177,72.0586,72.0867,73542.0
2015-12-21 10:50:00,77.02,77.1,77.0,77.02,30207.0,72.0773,72.1522,72.0586,72.0773,30207.0
2015-12-21 10:55:00,77.02,77.06,76.99,77.02,56958.0,72.0773,72.1147,72.0492,72.0773,56958.0
2015-12-21 11:00:00,77.02,77.1,76.99,77.07,69530.0,72.0773,72.1522,72.0492,72.1241,69530.0
2015-12-21 11:05:00,77.08,77.12,77.03,77.06,85583.0,72.1335,72.1709,72.0867,72.1147,85583.0
2015-12-21 11:10:00,77.07,77.08,77.0,77.01,89420.0,72.1241,72.1335,72.0586,72.068,89420.0
2015-12-21 11:15:00,77.01,77.07,76.99,77.04,53756.0,72.068,72.1241,72.0492,72.096,53756.0
2015-12-21 11:20:00,77.04,77.13,77.02,77.04,32841.0,72.096,72.1803,72.0773,72.096,32841.0
2015-12-21 11:25:00,77.03,77.09,76.98,77.02,106934.0,72.0867,72.1428,72.0399,72.0773,106934.0
2015-12-21 11:30:00,77.02,77.03,76.94,76.98,201770.0,72.0773,72.0867,72.0024,72.0399,201770.0
2015-12-21 11:35:00,76.98,77.0,76.91,76.98,65455.0,72.0399,72.0586,71.9744,72.0399,65455.0
2015-12-21 11:40:00,76.98,77.01,76.91,76.99,63397.0,72.0399,72.068,71.9744,72.0492,63397.0
2015-12-21 11:45:00,76.99,77.01,76.85,76.89,57713.0,72.0492,72.068,71.9182,71.9557,57713.0
2015-12-21 11:50:00,76.9,76.95,76.85,76.88,55632.0,71.965,72.0118,71.9182,71.9463,55632.0
2015-12-21 11:55:00,76.88,77.0,76.84,76.99,116871.0,71.9463,72.0586,71.9089,72.0492,116871.0
2015-12-21 12:00:00,76.97,77.0,76.82,76.85,49087.0,72.0305,72.0586,71.8901,71.9182,49087.0
2015-12-21 12:05:00,76.86,76.93,76.82,76.9,68444.0,71.9276,71.9931,71.8901,71.965,68444.0
2015-12-21 12:10:00,76.9,76.97,76.9,76.94,43258.0,71.965,72.0305,71.965,72.0024,43258.0
2015-12-21 12:15:00,76.95,76.97,76.81,76.87,44608.0,72.0118,72.0305,71.8808,71.9369,44608.0
2015-12-21 12:20:00,76.88,76.96,76.85,76.96,31361.0,71.9463,72.0212,71.9182,72.0212,31361.0
2015-12-21 12:25:00,76.95,76.97,76.9,76.9,47178.0,72.0118,72.0305,71.965,71.965,47178.0
2015-12-21 12:30:00,76.9,77.01,76.9,76.97,42804.0,71.965,72.068,71.965,72.0305,42804.0
2015-12-21 12:35:00,76.96,77.04,76.94,76.96,59912.0,72.0212,72.096,72.0024,72.0212,59912.0
2015-12-21 12:40:00,76.95,76.99,76.91,76.97,50247.0,72.0118,72.0492,71.9744,72.0305,50247.0
2015-12-21 12:45:00,76.98,77.01,76.93,76.98,42694.0,72.0399,72.068,71.9931,72.0399,42694.0
2015-12-21 12:50:00,76.98,77.05,76.98,77.0,47911.0,72.0399,72.1054,72.0399,72.0586,47911.0
2015-12-21 12:55:00,77.01,77.07,77.0,77.05,44990.0,72.068,72.1241,72.0586,72.1054,44990.0
2015-12-21 13:00:00,77.04,77.09,77.02,77.05,34702.0,72.096,72.1428,72.0773,72.1054,34702.0
2015-12-21 13:05:00,77.06,77.07,77.0,77.0,18133.0,72.1147,72.1241,72.0586,72.0586,18133.0
2015-12-21 13:10:00,77.0,77.05,76.99,77.03,25967.0,72.0586,72.1054,72.0492,72.0867,25967.0
2015-12-21 13:15:00,77.03,77.05,76.98,77.01,45758.0,72.0867,72.1054,72.0399,72.068,45758.0
2015-12-21 13:20:00,77.02,77.05,76.99,77.0,23208.0,72.0773,72.1054,72.0492,72.0586,23208.0
2015-12-21 13:25:00,77.0,77.06,76.97,77.0,38690.0,72.0586,72.1147,72.0305,72.0586,38690.0
2015-12-21 13:30:00,77.01,77.07,77.0,77.06,44612.0,72.068,72.1241,72.0586,72.1147,44612.0
2015-12-21 13:35:00,77.06,77.08,76.99,77.0,65467.0,72.1147,72.1335,72.0492,72.0586,65467.0
2015-12-21 13:40:00,77.0,77.03,76.95,76.95,38812.0,72.0586,72.0867,72.0118,72.0118,38812.0
2015-12-21 13:45:00,76.96,76.97,76.91,76.91,29265.0,72.0212,72.0305,71.9744,71.9744,29265.0
2015-12-21 13:50:00,76.91,76.91,76.81,76.81,51425.0,71.9744,71.9744,71.8808,71.8808,51425.0
2015-12-21 13:55:00,76.81,76.83,76.73,76.74,42334.0,71.8808,71.8995,71.8059,71.8153,42334.0
2015-12-21 14:00:00,76.74,76.77,76.69,76.7,84372.0,71.8153,71.8434,71.7685,71.7779,84372.0
2015-12-21 14:05:00,76.7,76.71,76.6,76.64,91794.0,71.7779,71.7872,71.6843,71.7217,91794.0
2015-12-21 14:10:00,76.64,76.64,76.58,76.59,65194.0,71.7217,71.7217,71.6656,71.6749,65194.0
2015-12-21 14:15:00,76.6,76.63,76.51,76.56,79580.0,71.6843,71.7123,71.6,71.6468,79580.0
2015-12-21 14:20:00,76.56,76.6,76.52,76.54,50172.0,71.6468,71.6843,71.6094,71.6281,50172.0
2015-12-21 14:25:00,76.54,76.55,76.44,76.49,72064.0,71.6281,71.6375,71.5345,71.5813,72064.0
2015-12-21 14:30:00,76.49,76.6,76.44,76.56,66670.0,71.5813,71.6843,71.5345,71.6468,66670.0
2015-12-21 14:35:00,76.56,76.57,76.51,76.56,34813.0,71.6468,71.6562,71.6,71.6468,34813.0
2015-12-21 14:40:00,76.56,76.57,76.4,76.42,36371.0,71.6468,71.6562,71.4971,71.5158,36371.0
2015-12-21 14:45:00,76.42,76.44,76.4,76.4,37189.0,71.5158,71.5345,71.4971,71.4971,37189.0
2015-12-21 14:50:00,76.4,76.5,76.4,76.43,35993.0,71.4971,71.5907,71.4971,71.5252,35993.0
2015-12-21 14:55:00,76.43,76.55,76.42,76.54,58942.0,71.5252,71.6375,71.5158,71.6281,58942.0
2015-12-21 15:00:00,76.53,76.72,76.5,76.71,85917.0,71.6188,71.7966,71.5907,71.7872,85917.0
2015-12-21 15:05:00,76.71,76.71,76.52,76.53,50312.0,71.7872,71.7872,71.6094,71.6188,50312.0
2015-12-21 15:10:00,76.52,76.62,76.45,76.58,63132.0,71.6094,71.703,71.5439,71.6656,63132.0
2015-12-21 15:15:00,76.57,76.59,76.51,76.55,53235.0,71.6562,71.6749,71.6,71.6375,53235.0
2015-12-21 15:20:00,76.56,76.62,76.52,76.59,69289.0,71.6468,71.703,71.6094,71.6749,69289.0
2015-12-21 15:25:00,76.59,76.76,76.58,76.74,103831.0,71.6749,71.834,71.6656,71.8153,103831.0
2015-12-21 15:30:00,76.75,76.86,76.72,76.79,116083.0,71.8246,71.9276,71.7966,71.8621,116083.0
2015-12-21 15:35:00,76.78,76.95,76.75,76.9,100858.0,71.8527,72.0118,71.8246,71.965,100858.0
2015-12-21 15:40:00,76.9,77.01,76.88,76.92,143850.0,71.965,72.068,71.9463,71.9837,143850.0
2015-12-21 15:45:00,76.93,77.1,76.91,77.02,134301.0,71.9931,72.1522,71.9744,72.0773,134301.0
2015-12-21 15:50:00,77.03,77.17,77.0,77.17,122368.0,72.0867,72.2177,72.0586,72.2177,122368.0
2015-12-21 15:55:00,77.17,77.24,77.09,77.18,412797.0,72.2177,72.2832,72.1428,72.227,412797.0
2015-12-22 09:30:00,77.43,77.45,77.1,77.3,209344.0,72.461,72.4797,72.1522,72.3393,209344.0
2015-12-22 09:35:00,77.28,77.33,76.97,76.99,118488.0,72.3206,72.3674,72.0305,72.0492,118488.0
2015-12-22 09:40:00,76.99,77.07,76.73,76.96,135337.0,72.0492,72.1241,71.8059,72.0212,135337.0
2015-12-22 09:45:00,76.96,77.03,76.86,76.86,103467.0,72.0212,72.0867,71.9276,71.9276,103467.0
2015-12-22 09:50:00,76.85,76.91,76.79,76.91,74318.0,71.9182,71.9744,71.8621,71.9744,74318.0
2015-12-22 09:55:00,76.9,76.94,76.8,76.87,103659.0,71.965,72.0024,71.8714,71.9369,103659.0
2015-12-22 10:00:00,76.87,77.0,76.8,76.91,64301.0,71.9369,72.0586,71.8714,71.9744,64301.0
2015-12-22 10:05:00,76.94,76.96,76.83,76.95,58064.0,72.0024,72.0212,71.8995,72.0118,58064.0
2015-12-22 10:10:00,76.95,76.95,76.8,76.8,65547.0,72.0118,72.0118,71.8714,71.8714,65547.0
2015-12-22 10:15:00,76.79,76.85,76.66,76.83,70651.0,71.8621,71.9182,71.7404,71.8995,70651.0
2015-12-22 10:20:00,76.84,76.96,76.81,76.9,61426.0,71.9089,72.0212,71.8808,71.965,61426.0
2015-12-22 10:25:00,76.9,76.96,76.86,76.88,71470.0,71.965,72.0212,71.9276,71.9463,71470.0
2015-12-22 10:30:00,76.88,76.93,76.83,76.84,61024.0,71.9463,71.9931,71.8995,71.9089,61024.0
2015-12-22 10:35:00,76.85,76.92,76.84,76.89,58578.0,71.9182,71.9837,71.9089,71.9557,58578.0
2015-12-22 10:40:00,76.89,76.91,76.82,76.86,53012.0,71.9557,71.9744,71.8901,71.9276,53012.0
2015-12-22 10:45:00,76.87,76.92,76.82,76.86,45185.0,71.9369,71.9837,71.8901,71.9276,45185.0
2015-12-22 10:50:00,76.86,76.9,76.77,76.8,52613.0,71.9276,71.965,71.8434,71.8714,52613.0
2015-12-22 10:55:00,76.8,76.81,76.71,76.74,68683.0,71.8714,71.8808,71.7872,71.8153,68683.0
2015-12-22 11:00:00,76.75,76.85,76.74,76.85,42516.0,71.8246,71.9182,71.8153,71.9182,42516.0
2015-12-22 11:05:00,76.85,76.91,76.83,76.87,52745.0,71.9182,71.9744,71.8995,71.9369,52745.0
2015-12-22 11:10:00,76.86,76.93,76.84,76.86,45354.0,71.9276,71.9931,71.9089,71.9276,45354.0
2015-12-22 11:15:00,76.85,76.87,76.74,76.76,57208.0,71.9182,71.9369,71.8153,71.834,57208.0
2015-12-22 11:20:00,76.75,76.76,76.68,76.73,47496.0,71.8246,71.834,71.7591,71.8059,47496.0
2015-12-22 11:25:00,76.73,76.76,76.69,76.73,41397.0,71.8059,71.834,71.7685,71.8059,41397.0
2015-12-22 11:30:00,76.72,76.85,76.72,76.84,42752.0,71.7966,71.9182,71.7966,71.9089,42752.0
2015-12-22 11:35:00,76.85,76.96,76.84,76.88,163003.0,71.9182,72.0212,71.9089,71.9463,163003.0
2015-12-22 11:40:00,76.89,77.08,76.89,76.89,78437.0,71.9557,72.1335,71.9557,71.9557,78437.0
2015-12-22 11:45:00,76.9,76.95,76.89,76.94,63272.0,71.965,72.0118,71.9557,72.0024,63272.0
2015-12-22 11:50:00,76.94,76.96,76.88,76.94,53100.0,72.0024,72.0212,71.9463,72.0024,53100.0
2015-12-22 11:55:00,76.94,77.03,76.94,76.96,62879.0,72.0024,72.0867,72.0024,72.0212,62879.0
2015-12-22 12:00:00,76.95,77.0,76.85,76.86,51631.0,72.0118,72.0586,71.9182,71.9276,51631.0
2015-12-22 12:05:00,76.86,76.94,76.83,76.91,36829.0,71.9276,72.0024,71.8995,71.9744,36829.0
2015-12-22 12:10:00,76.92,76.95,76.85,76.92,40594.0,71.9837,72.0118,71.9182,71.9837,40594.0
2015-12-22 12:15:00,76.91,76.99,76.88,76.96,53542.0,71.9744,72.0492,71.9463,72.0212,53542.0
2015-12-22 12:20:00,76.95,76.96,76.87,76.93,24268.0,72.0118,72.0212,71.9369,71.9931,24268.0
2015-12-22 12:25:00,76.93,76.99,76.91,76.95,49052.0,71.9931,72.0492,71.9744,72.0118,49052.0
2015-12-22 12:30:00,76.95,77.03,76.95,77.0,37968.0,72.0118,72.0867,72.0118,72.0586,37968.0
2015-12-22 12:35:00,76.99,77.05,76.95,76.95,79865.0,72.0492,72.1054,72.0118,72.0118,79865.0
2015-12-22 12:40:00,76.96,77.02,76.95,76.98,33398.0,72.0212,72.0773,72.0118,72.0399,33398.0
2015-12-22 12:45:00,76.98,77.01,76.94,76.96,38792.0,72.0399,72.068,72.0024,72.0212,38792.0
2015-12-22 12:50:00,76.96,77.03,76.95,76.98,44745.0,72.0212,72.0867,72.0118,72.0399,44745.0
2015-12-22 12:55:00,76.99,77.02,76.97,77.01,59137.0,72.0492,72.0773,72.0305,72.068,59137.0
2015-12-22 13:00:00,77.01,77.02,76.97,77.01,40685.0,72.068,72.0773,72.0305,72.068,40685.0
2015-12-22 13:05:00,77.01,77.03,76.95,76.95,41572.0,72.068,72.0867,72.0118,72.0118,41572.0
2015-12-22 13:10:00,76.95,76.97,76.87,76.94,43580.0,72.0118,72.0305,71.9369,72.0024,43580.0
2015-12-22 13:15:00,76.94,77.01,76.94,76.97,22849.0,72.0024,72.068,72.0024,72.0305,22849.0
2015-12-22 13:20:00,76.98,77.04,76.96,77.02,41362.0,72.0399,72.096,72.0212,72.0773,41362.0
2015-12-22 13:25:00,77.01,77.09,77.0,77.06,44191.0,72.068,72.1428,72.0586,72.1147,44191.0
2015-12-22 13:30:00,77.06,77.08,76.93,76.98,49943.0,72.1147,72.1335,71.9931,72.0399,49943.0
2015-12-22 13:35:00,76.99,77.05,76.96,77.05,36165.0,72.0492,72.1054,72.0212,72.1054,36165.0
2015-12-22 13:40:00,77.04,77.05,76.98,77.02,37023.0,72.096,72.1054,72.0399,72.0773,37023.0
2015-12-22 13:45:00,77.02,77.21,77.02,77.18,36444.0,72.0773,72.2551,72.0773,72.227,36444.0
2015-12-22 13:50:00,77.19,77.27,77.18,77.27,65207.0,72.2364,72.3113,72.227,72.3113,65207.0
2015-12-22 13:55:00,77.27,77.29,77.18,77.23,69720.0,72.3113,72.33,72.227,72.2738,69720.0
2015-12-22 14:00:00,77.24,77.29,77.14,77.19,47494.0,72.2832,72.33,72.1896,72.2364,47494.0
2015-12-22 14:05:00,77.21,77.26,77.14,77.17,37567.0,72.2551,72.3019,72.1896,72.2177,37567.0
2015-12-22 14:10:00,77.17,77.24,77.15,77.22,33346.0,72.2177,72.2832,72.199,72.2645,33346.0
2015-12-22 14:15:00,77.22,77.31,77.22,77.29,36959.0,72.2645,72.3487,72.2645,72.33,36959.0
2015-12-22 14:20:00,77.3,77.32,77.22,77.23,75689.0,72.3393,72.3581,72.2645,72.2738,75689.0
2015-12-22 14:25:00,77.24,77.24,77.08,77.08,47802.0,72.2832,72.2832,72.1335,72.1335,47802.0
2015-12-22 14:30:00,77.08,77.13,77.04,77.05,26965.0,72.1335,72.1803,72.096,72.1054,26965.0
2015-12-22 14:35:00,77.06,77.1,77.01,77.09,32006.0,72.1147,72.1522,72.068,72.1428,32006.0
2015-12-22 14:40:00,77.08,77.17,77.07,77.15,37304.0,72.1335,72.2177,72.1241,72.199,37304.0
2015-12-22 14:45:00,77.15,77.19,77.09,77.1,36413.0,72.199,72.2364,72.1428,72.1522,36413.0
2015-12-22 14:50:00,77.1,77.23,77.1,77.2,62262.0,72.1522,72.2738,72.1522,72.2458,62262.0
2015-12-22 14:55:00,77.19,77.23,77.15,77.18,71057.0,72.2364,72.2738,72.199,72.227,71057.0
2015-12-22 15:00:00,77.19,77.31,77.15,77.31,67172.0,72.2364,72.3487,72.199,72.3487,67172.0
2015-12-22 15:05:00,77.31,77.36,77.26,77.28,84933.0,72.3487,72.3955,72.3019,72.3206,84933.0
2015-12-22 15:10:00,77.29,77.31,77.23,77.29,67499.0,72.33,72.3487,72.2738,72.33,67499.0
2015-12-22 15:15:00,77.29,77.35,77.26,77.33,58397.0,72.33,72.3861,72.3019,72.3674,58397.0
2015-12-22 15:20:00,77.33,77.47,77.33,77.44,80041.0,72.3674,72.4984,72.3674,72.4704,80041.0
2015-12-22 15:25:00,77.43,77.49,77.39,77.41,43867.0,72.461,72.5172,72.4236,72.4423,43867.0
2015-12-22 15:30:00,77.41,77.46,77.36,77.41,60278.0,72.4423,72.4891,72.3955,72.4423,60278.0
2015-12-22 15:35:00,77.41,77.45,77.33,77.39,80678.0,72.4423,72.4797,72.3674,72.4236,80678.0
2015-12-22 15:40:00,77.39,77.41,77.16,77.17,90137.0,72.4236,72.4423,72.2083,72.2177,90137.0
2015-12-22 15:45:00,77.17,77.25,77.06,77.16,117126.0,72.2177,72.2926,72.1147,72.2083,117126.0
2015-12-22 15:50:00,77.17,77.35,77.12,77.31,109586.0,72.2177,72.3861,72.1709,72.3487,109586.0
2015-12-22 15:55:00,77.31,77.37,77.24,77.37,185081.0,72.3487,72.4049,72.2832,72.4049,185081.0
2015-12-23 09:30:00,78.08,78.2,77.76,77.9,208594.0,73.0693,73.1816,72.7698,72.9008,208594.0
2015-12-23 09:35:00,77.88,77.98,77.72,77.8,59868.0,72.8821,72.9757,72.7324,72.8073,59868.0
2015-12-23 09:40:00,77.79,77.82,77.56,77.67,225386.0,72.7979,72.826,72.5827,72.6856,225386.0
2015-12-23 09:45:00,77.66,77.79,77.56,77.78,78383.0,72.6762,72.7979,72.5827,72.7885,78383.0
2015-12-23 09:50:00,77.78,77.95,77.77,77.88,66820.0,72.7885,72.9476,72.7792,72.8821,66820.0
2015-12-23 09:55:00,77.86,77.99,77.84,77.99,47810.0,72.8634,72.9851,72.8447,72.9851,47810.0
2015-12-23 10:00:00,77.99,78.14,77.99,78.12,88022.0,72.9851,73.1254,72.9851,73.1067,88022.0
2015-12-23 10:05:00,78.13,78.18,78.06,78.09,60554.0,73.1161,73.1629,73.0506,73.0786,60554.0
2015-12-23 10:10:00,78.09,78.17,78.06,78.14,62393.0,73.0786,73.1535,73.0506,73.1254,62393.0
2015-12-23 10:15:00,78.12,78.26,78.06,78.16,69008.0,73.1067,73.2377,73.0506,73.1442,69008.0
2015-12-23 10:20:00,78.17,78.26,78.16,78.17,120844.0,73.1535,73.2377,73.1442,73.1535,120844.0
2015-12-23 10:25:00,78.17,78.17,78.09,78.11,42302.0,73.1535,73.1535,73.0786,73.0974,42302.0
2015-12-23 10:30:00,78.11,78.18,78.08,78.14,60356.0,73.0974,73.1629,73.0693,73.1254,60356.0
2015-12-23 10:35:00,78.14,78.17,77.98,78.01,77766.0,73.1254,73.1535,72.9757,73.0038,77766.0
2015-12-23 10:40:00,78.02,78.16,78.01,78.15,42332.0,73.0131,73.1442,73.0038,73.1348,42332.0
2015-12-23 10:45:00,78.16,78.25,78.15,78.19,54481.0,73.1442,73.2284,73.1348,73.1722,54481.0
2015-12-23 10:50:00,78.19,78.23,78.16,78.23,36569.0,73.1722,73.2097,73.1442,73.2097,36569.0
2015-12-23 10:55:00,78.22,78.35,78.21,78.35,55214.0,73.2003,73.322,73.1909,73.322,55214.0
2015-12-23 11:00:00,78.34,78.38,78.3,78.33,34939.0,73.3126,73.35,73.2752,73.3032,34939.0
2015-12-23 11:05:00,78.32,78.36,78.21,78.21,54490.0,73.2939,73.3313,73.1909,73.1909,54490.0
2015-12-23 11:10:00,78.21,78.23,78.1,78.11,47430.0,73.1909,73.2097,73.088,73.0974,47430.0
2015-12-23 11:15:00,78.12,78.16,78.1,78.16,40281.0,73.1067,73.1442,73.088,73.1442,40281.0
2015-12-23 11:20:00,78.15,78.15,78.02,78.03,41550.0,73.1348,73.1348,73.0131,73.0225,41550.0
2015-12-23 11:25:00,78.03,78.13,77.98,78.08,33180.0,73.0225,73.1161,72.9757,73.0693,33180.0
2015-12-23 11:30:00,78.08,78.16,78.06,78.09,29468.0,73.0693,73.1442,73.0506,73.0786,29468.0
2015-12-23 11:35:00,78.09,78.13,78.05,78.08,34291.0,73.0786,73.1161,73.0412,73.0693,34291.0
2015-12-23 11:40:00,78.09,78.16,78.07,78.12,26451.0,73.0786,73.1442,73.0599,73.1067,26451.0
2015-12-23 11:45:00,78.12,78.2,78.1,78.18,43331.0,73.1067,73.1816,73.088,73.1629,43331.0
2015-12-23 11:50:00,78.17,78.2,78.12,78.14,41240.0,73.1535,73.1816,73.1067,73.1254,41240.0
2015-12-23 11:55:00,78.15,78.28,78.15,78.25,27084.0,73.1348,73.2565,73.1348,73.2284,27084.0
2015-12-23 12:00:00,78.25,78.26,78.18,78.19,47595.0,73.2284,73.2377,73.1629,73.1722,47595.0
2015-12-23 12:05:00,78.19,78.32,78.19,78.29,28820.0,73.1722,73.2939,73.1722,73.2658,28820.0
2015-12-23 12:10:00,78.3,78.37,78.27,78.34,66014.0,73.2752,73.3407,73.2471,73.3126,66014.0
2015-12-23 12:15:00,78.34,78.36,78.29,78.3,65084.0,73.3126,73.3313,73.2658,73.2752,65084.0
2015-12-23 12:20:00,78.3,78.37,78.3,78.32,46299.0,73.2752,73.3407,73.2752,73.2939,46299.0
2015-12-23 12:25:00,78.33,78.42,78.32,78.34,45154.0,73.3032,73.3875,73.2939,73.3126,45154.0
2015-12-23 12:30:00,78.33,78.41,78.33,78.4,26975.0,73.3032,73.3781,73.3032,73.3688,26975.0
2015-12-23 12:35:00,78.4,78.4,78.29,78.31,40264.0,73.3688,73.3688,73.2658,73.2845,40264.0
2015-12-23 12:40:00,78.31,78.34,78.3,78.3,45711.0,73.2845,73.3126,73.2752,73.2752,45711.0
2015-12-23 12:45:00,78.31,78.34,78.3,78.31,28871.0,73.2845,73.3126,73.2752,73.2845,28871.0
2015-12-23 12:50:00,78.31,78.34,78.26,78.3,35746.0,73.2845,73.3126,73.2377,73.2752,35746.0
2015-12-23 12:55:00,78.3,78.39,78.3,78.33,32508.0,73.2752,73.3594,73.2752,73.3032,32508.0
2015-12-23 13:00:00,78.33,78.41,78.32,78.36,68023.0,73.3032,73.3781,73.2939,73.3313,68023.0
2015-12-23 13:05:00,78.35,78.39,78.34,78.36,55454.0,73.322,73.3594,73.3126,73.3313,55454.0
2015-12-23 13:10:00,78.36,78.42,78.35,78.39,44540.0,73.3313,73.3875,73.322,73.3594,44540.0
2015-12-23 13:15:00,78.39,78.42,78.38,78.41,42888.0,73.3594,73.3875,73.35,73.3781,42888.0
2015-12-23 13:20:00,78.41,78.45,78.39,78.41,43396.0,73.3781,73.4155,73.3594,73.3781,43396.0
2015-12-23 13:25:00,78.41,78.45,78.39,78.43,31485.0,73.3781,73.4155,73.3594,73.3968,31485.0
2015-12-23 13:30:00,78.43,78.44,78.39,78.4,32208.0,73.3968,73.4062,73.3594,73.3688,32208.0
2015-12-23 13:35:00,78.4,78.42,78.28,78.31,44870.0,73.3688,73.3875,73.2565,73.2845,44870.0
2015-12-23 13:40:00,78.29,78.41,78.28,78.37,37171.0,73.2658,73.3781,73.2565,73.3407,37171.0
2015-12-23 13:45:00,78.36,78.4,78.36,78.38,19526.0,73.3313,73.3688,73.3313,73.35,19526.0
2015-12-23 13:50:00,78.37,78.41,78.35,78.36,24074.0,73.3407,73.3781,73.322,73.3313,24074.0
2015-12-23 13:55:00,78.37,78.42,78.34,78.41,28306.0,73.3407,73.3875,73.3126,73.3781,28306.0
2015-12-23 14:00:00,78.4,78.44,78.35,78.37,26200.0,73.3688,73.4062,73.322,73.3407,26200.0
2015-12-23 14:05:00,78.37,78.45,78.37,78.43,37777.0,73.3407,73.4155,73.3407,73.3968,37777.0
2015-12-23 14:10:00,78.43,78.5,78.39,78.49,57694.0,73.3968,73.4623,73.3594,73.453,57694.0
2015-12-23 14:15:00,78.48,78.59,78.48,78.55,51718.0,73.4436,73.5466,73.4436,73.5091,51718.0
2015-12-23 14:20:00,78.54,78.58,78.51,78.57,53300.0,73.4998,73.5372,73.4717,73.5278,53300.0
2015-12-23 14:25:00,78.56,78.58,78.48,78.54,43982.0,73.5185,73.5372,73.4436,73.4998,43982.0
2015-12-23 14:30:00,78.53,78.6,78.52,78.55,50307.0,73.4904,73.5559,73.4811,73.5091,50307.0
2015-12-23 14:35:00,78.55,78.64,78.54,78.62,71318.0,73.5091,73.5934,73.4998,73.5746,71318.0
2015-12-23 14:40:00,78.61,78.67,78.54,78.55,72429.0,73.5653,73.6214,73.4998,73.5091,72429.0
2015-12-23 14:45:00,78.54,78.59,78.5,78.59,35853.0,73.4998,73.5466,73.4623,73.5466,35853.0
2015-12-23 14:50:00,78.58,78.61,78.55,78.55,33395.0,73.5372,73.5653,73.5091,73.5091,33395.0
2015-12-23 14:55:00,78.55,78.61,78.54,78.6,56722.0,73.5091,73.5653,73.4998,73.5559,56722.0
2015-12-23 15:00:00,78.61,78.65,78.53,78.55,65247.0,73.5653,73.6027,73.4904,73.5091,65247.0
2015-12-23 15:05:00,78.54,78.56,78.45,78.48,56783.0,73.4998,73.5185,73.4155,73.4436,56783.0
2015-12-23 15:10:00,78.48,78.51,78.42,78.47,72336.0,73.4436,73.4717,73.3875,73.4343,72336.0
2015-12-23 15:15:00,78.46,78.55,78.45,78.53,80954.0,73.4249,73.5091,73.4155,73.4904,80954.0
2015-12-23 15:20:00,78.52,78.57,78.5,78.52,61643.0,73.4811,73.5278,73.4623,73.4811,61643.0
2015-12-23 15:25:00,78.53,78.54,78.46,78.48,69155.0,73.4904,73.4998,73.4249,73.4436,69155.0
2015-12-23 15:30:00,78.48,78.51,78.44,78.46,45225.0,73.4436,73.4717,73.4062,73.4249,45225.0
2015-12-23 15:35:00,78.45,78.46,78.39,78.46,82674.0,73.4155,73.4249,73.3594,73.4249,82674.0
2015-12-23 15:40:00,78.45,78.61,78.43,78.57,110630.0,73.4155,73.5653,73.3968,73.5278,110630.0
2015-12-23 15:45:00,78.58,78.65,78.56,78.58,113738.0,73.5372,73.6027,73.5185,73.5372,113738.0
2015-12-23 15:50:00,78.59,78.63,78.5,78.61,175465.0,73.5466,73.584,73.4623,73.5653,175465.0
2015-12-23 15:55:00,78.61,78.61,78.53,78.58,257526.0,73.5653,73.5653,73.4904,73.5372,257526.0
2015-12-24 09:30:00,78.35,78.6,78.26,78.57,81018.0,73.322,73.5559,73.2377,73.5278,81018.0
2015-12-24 09:35:00,78.56,78.65,78.45,78.45,45973.0,73.5185,73.6027,73.4155,73.4155,45973.0
2015-12-24 09:40:00,78.47,78.61,78.45,78.55,41264.0,73.4343,73.5653,73.4155,73.5091,41264.0
2015-12-24 09:45:00,78.56,78.6,78.46,78.46,116545.0,73.5185,73.5559,73.4249,73.4249,116545.0
2015-12-24 09:50:00,78.47,78.51,78.39,78.39,33337.0,73.4343,73.4717,73.3594,73.3594,33337.0
2015-12-24 09:55:00,78.38,78.42,78.32,78.37,40894.0,73.35,73.3875,73.2939,73.3407,40894.0
2015-12-24 10:00:00,78.35,78.42,78.33,78.38,32279.0,73.322,73.3875,73.3032,73.35,32279.0
2015-12-24 10:05:00,78.38,78.42,78.27,78.29,48955.0,73.35,73.3875,73.2471,73.2658,48955.0
2015-12-24 10:10:00,78.28,78.37,78.27,78.35,32064.0,73.2565,73.3407,73.2471,73.322,32064.0
2015-12-24 10:15:00,78.36,78.45,78.28,78.44,42567.0,73.3313,73.4155,73.2565,73.4062,42567.0
2015-12-24 10:20:00,78.43,78.44,78.38,78.38,43058.0,73.3968,73.4062,73.35,73.35,43058.0
2015-12-24 10:25:00,78.38,78.39,78.33,78.36,38929.0,73.35,73.3594,73.3032,73.3313,38929.0
2015-12-24 10:30:00,78.35,78.38,78.3,78.33,22659.0,73.322,73.35,73.2752,73.3032,22659.0
2015-12-24 10:35:00,78.34,78.37,78.3,78.31,43512.0,73.3126,73.3407,73.2752,73.2845,43512.0
2015-12-24 10:40:00,78.31,78.32,78.29,78.31,33674.0,73.2845,73.2939,73.2658,73.2845,33674.0
2015-12-24 10:45:00,78.31,78.33,78.28,78.33,32436.0,73.2845,73.3032,73.2565,73.3032,32436.0
2015-12-24 10:50:00,78.33,78.34,78.26,78.28,51009.0,73.3032,73.3126,73.2377,73.2565,51009.0
2015-12-24 10:55:00,78.26,78.32,78.22,78.27,44898.0,73.2377,73.2939,73.2003,73.2471,44898.0
2015-12-24 11:00:00,78.27,78.31,78.26,78.27,16849.0,73.2471,73.2845,73.2377,73.2471,16849.0
2015-12-24 11:05:00,78.26,78.28,78.22,78.24,27538.0,73.2377,73.2565,73.2003,73.219,27538.0
2015-12-24 11:10:00,78.25,78.25,78.2,78.23,17790.0,73.2284,73.2284,73.1816,73.2097,17790.0
2015-12-24 11:15:00,78.22,78.26,78.18,78.26,28038.0,73.2003,73.2377,73.1629,73.2377,28038.0
2015-12-24 11:20:00,78.28,78.35,78.27,78.31,15966.0,73.2565,73.322,73.2471,73.2845,15966.0
2015-12-24 11:25:00,78.3,78.31,78.26,78.28,24073.0,73.2752,73.2845,73.2377,73.2565,24073.0
2015-12-24 11:30:00,78.28,78.31,78.19,78.24,39542.0,73.2565,73.2845,73.1722,73.219,39542.0
2015-12-24 11:35:00,78.23,78.26,78.18,78.26,20526.0,73.2097,73.2377,73.1629,73.2377,20526.0
2015-12-24 11:40:00,78.26,78.3,78.25,78.27,15150.0,73.2377,73.2752,73.2284,73.2471,15150.0
2015-12-24 11:45:00,78.27,78.43,78.27,78.42,29072.0,73.2471,73.3968,73.2471,73.3875,29072.0
2015-12-24 11:50:00,78.42,78.45,78.38,78.43,22345.0,73.3875,73.4155,73.35,73.3968,22345.0
2015-12-24 11:55:00,78.43,78.45,78.37,78.43,20515.0,73.3968,73.4155,73.3407,73.3968,20515.0
2015-12-24 12:00:00,78.42,78.44,78.4,78.42,18800.0,73.3875,73.4062,73.3688,73.3875,18800.0
2015-12-24 12:05:00,78.42,78.43,78.39,78.41,23654.0,73.3875,73.3968,73.3594,73.3781,23654.0
2015-12-24 12:10:00,78.41,78.43,78.34,78.43,31479.0,73.3781,73.3968,73.3126,73.3968,31479.0
2015-12-24 12:15:00,78.43,78.49,78.4,78.48,28434.0,73.3968,73.453,73.3688,73.4436,28434.0
2015-12-24 12:20:00,78.49,78.6,78.48,78.56,52231.0,73.453,73.5559,73.4436,73.5185,52231.0
2015-12-24 12:25:00,78.55,78.56,78.51,78.54,20501.0,73.5091,73.5185,73.4717,73.4998,20501.0
2015-12-24 12:30:00,78.54,78.64,78.53,78.62,40827.0,73.4998,73.5934,73.4904,73.5746,40827.0
2015-12-24 12:35:00,78.63,78.71,78.62,78.67,47611.0,73.584,73.6589,73.5746,73.6214,47611.0
2015-12-24 12:40:00,78.67,78.67,78.63,78.64,40958.0,73.6214,73.6214,73.584,73.5934,40958.0
2015-12-24 12:45:00,78.66,78.68,78.49,78.5,47966.0,73.6121,73.6308,73.453,73.4623,47966.0
2015-12-24 12:50:00,78.5,78.51,78.42,78.47,59410.0,73.4623,73.4717,73.3875,73.4343,59410.0
2015-12-24 12:55:00,78.48,78.48,78.26,78.27,136882.0,73.4436,73.4436,73.2377,73.2471,136882.0
2015-12-28 09:30:00,78.04,78.24,77.82,77.87,78327.0,73.0319,73.219,72.826,72.8728,78327.0
2015-12-28 09:35:00,77.84,77.97,77.84,77.89,28481.0,72.8447,72.9663,72.8447,72.8915,28481.0
2015-12-28 09:40:00,77.86,78.13,77.86,78.11,34742.0,72.8634,73.1161,72.8634,73.0974,34742.0
2015-12-28 09:45:00,78.11,78.25,78.09,78.22,39219.0,73.0974,73.2284,73.0786,73.2003,39219.0
2015-12-28 09:50:00,78.23,78.29,78.17,78.22,83539.0,73.2097,73.2658,73.1535,73.2003,83539.0
2015-12-28 09:55:00,78.21,78.4,78.16,78.28,74020.0,73.1909,73.3688,73.1442,73.2565,74020.0
2015-12-28 10:00:00,78.25,78.29,78.01,78.06,70949.0,73.2284,73.2658,73.0038,73.0506,70949.0
2015-12-28 10:05:00,78.06,78.13,78.01,78.04,43233.0,73.0506,73.1161,73.0038,73.0319,43233.0
2015-12-28 10:10:00,78.02,78.04,77.91,77.98,37124.0,73.0131,73.0319,72.9102,72.9757,37124.0
2015-12-28 10:15:00,77.95,78.0,77.94,77.99,26508.0,72.9476,72.9944,72.9383,72.9851,26508.0
2015-12-28 10:20:00,78.0,78.02,77.95,77.97,36555.0,72.9944,73.0131,72.9476,72.9663,36555.0
2015-12-28 10:25:00,77.96,78.04,77.93,78.01,36292.0,72.957,73.0319,72.9289,73.0038,36292.0
2015-12-28 10:30:00,78.0,78.06,77.99,78.04,31189.0,72.9944,73.0506,72.9851,73.0319,31189.0
2015-12-28 10:35:00,78.05,78.07,77.96,78.01,33194.0,73.0412,73.0599,72.957,73.0038,33194.0
2015-12-28 10:40:00,78.01,78.1,78.01,78.05,21481.0,73.0038,73.088,73.0038,73.0412,21481.0
2015-12-28 10:45:00,78.04,78.07,77.95,77.97,36158.0,73.0319,73.0599,72.9476,72.9663,36158.0
2015-12-28 10:50:00,77.98,77.99,77.93,77.98,18533.0,72.9757,72.9851,72.9289,72.9757,18533.0
2015-12-28 10:55:00,77.97,77.98,77.93,77.97,23006.0,72.9663,72.9757,72.9289,72.9663,23006.0
2015-12-28 11:00:00,77.97,78.05,77.94,78.03,17408.0,72.9663,73.0412,72.9383,73.0225,17408.0
2015-12-28 11:05:00,78.04,78.05,78.01,78.05,25423.0,73.0319,73.0412,73.0038,73.0412,25423.0
2015-12-28 11:10:00,78.05,78.12,78.04,78.07,16503.0,73.0412,73.1067,73.0319,73.0599,16503.0
2015-12-28 11:15:00,78.07,78.16,78.06,78.13,19575.0,73.0599,73.1442,73.0506,73.1161,19575.0
2015-12-28 11:20:00,78.14,78.18,78.1,78.13,14037.0,73.1254,73.1629,73.088,73.1161,14037.0
2015-12-28 11:25:00,78.13,78.16,78.07,78.11,30098.0,73.1161,73.1442,73.0599,73.0974,30098.0
2015-12-28 11:30:00,78.11,78.12,77.96,77.99,30049.0,73.0974,73.1067,72.957,72.9851,30049.0
2015-12-28 11:35:00,78.0,78.12,77.99,78.08,43802.0,72.9944,73.1067,72.9851,73.0693,43802.0
2015-12-28 11:40:00,78.08,78.11,78.07,78.11,17205.0,73.0693,73.0974,73.0599,73.0974,17205.0
2015-12-28 11:45:00,78.11,78.14,78.07,78.09,34291.0,73.0974,73.1254,73.0599,73.0786,34291.0
2015-12-28 11:50:00,78.1,78.23,78.1,78.19,18364.0,73.088,73.2097,73.088,73.1722,18364.0
2015-12-28 11:55:00,78.2,78.23,78.16,78.16,23927.0,73.1816,73.2097,73.1442,73.1442,23927.0
2015-12-28 12:00:00,78.15,78.2,78.15,78.16,47893.0,73.1348,73.1816,73.1348,73.1442,47893.0
2015-12-28 12:05:00,78.17,78.22,78.16,78.16,24652.0,73.1535,73.2003,73.1442,73.1442,24652.0
2015-12-28 12:10:00,78.18,78.19,78.14,78.17,14128.0,73.1629,73.1722,73.1254,73.1535,14128.0
2015-12-28 12:15:00,78.16,78.21,78.16,78.2,16721.0,73.1442,73.1909,73.1442,73.1816,16721.0
2015-12-28 12:20:00,78.19,78.19,78.08,78.14,17079.0,73.1722,73.1722,73.0693,73.1254,17079.0
2015-12-28 12:25:00,78.15,78.21,78.13,78.2,15725.0,73.1348,73.1909,73.1161,73.1816,15725.0
2015-12-28 12:30:00,78.2,78.22,78.14,78.16,36871.0,73.1816,73.2003,73.1254,73.1442,36871.0
2015-12-28 12:35:00,78.16,78.19,78.11,78.16,16648.0,73.1442,73.1722,73.0974,73.1442,16648.0
2015-12-28 12:40:00,78.17,78.21,78.12,78.18,13827.0,73.1535,73.1909,73.1067,73.1629,13827.0
2015-12-28 12:45:00,78.18,78.22,78.14,78.21,17406.0,73.1629,73.2003,73.1254,73.1909,17406.0
2015-12-28 12:50:00,78.21,78.26,78.19,78.22,17978.0,73.1909,73.2377,73.1722,73.2003,17978.0
2015-12-28 12:55:00,78.23,78.23,78.15,78.17,18349.0,73.2097,73.2097,73.1348,73.1535,18349.0
2015-12-28 13:00:00,78.18,78.21,78.16,78.19,12640.0,73.1629,73.1909,73.1442,73.1722,12640.0
2015-12-28 13:05:00,78.2,78.2,78.15,78.18,16158.0,73.1816,73.1816,73.1348,73.1629,16158.0
2015-12-28 13:10:00,78.18,78.35,78.16,78.34,39201.0,73.1629,73.322,73.1442,73.3126,39201.0
2015-12-28 13:15:00,78.34,78.42,78.33,78.42,17184.0,73.3126,73.3875,73.3032,73.3875,17184.0
2015-12-28 13:20:00,78.42,78.46,78.36,78.39,17982.0,73.3875,73.4249,73.3313,73.3594,17982.0
2015-12-28 13:25:00,78.4,78.43,78.36,78.41,14195.0,73.3688,73.3968,73.3313,73.3781,14195.0
2015-12-28 13:30:00,78.42,78.65,78.42,78.6,45256.0,73.3875,73.6027,73.3875,73.5559,45256.0
2015-12-28 13:35:00,78.58,78.61,78.48,78.5,13148.0,73.5372,73.5653,73.4436,73.4623,13148.0
2015-12-28 13:40:00,78.51,78.55,78.38,78.39,22054.0,73.4717,73.5091,73.35,73.3594,22054.0
2015-12-28 13:45:00,78.4,78.43,78.36,78.37,11867.0,73.3688,73.3968,73.3313,73.3407,11867.0
2015-12-28 13:50:00,78.37,78.45,78.31,78.33,39610.0,73.3407,73.4155,73.2845,73.3032,39610.0
2015-12-28 13:55:00,78.33,78.39,78.31,78.31,19656.0,73.3032,73.3594,73.2845,73.2845,19656.0
2015-12-28 14:00:00,78.32,78.39,78.31,78.35,39384.0,73.2939,73.3594,73.2845,73.322,39384.0
2015-12-28 14:05:00,78.35,78.45,78.33,78.38,19106.0,73.322,73.4155,73.3032,73.35,19106.0
2015-12-28 14:10:00,78.39,78.42,78.3,78.31,16014.0,73.3594,73.3875,73.2752,73.2845,16014.0
2015-12-28 14:15:00,78.29,78.37,78.28,78.36,36501.0,73.2658,73.3407,73.2565,73.3313,36501.0
2015-12-28 14:20:00,78.36,78.42,78.36,78.36,23846.0,73.3313,73.3875,73.3313,73.3313,23846.0
2015-12-28 14:25:00,78.37,78.46,78.37,78.44,18785.0,73.3407,73.4249,73.3407,73.4062,18785.0
2015-12-28 14:30:00,78.45,78.49,78.42,78.42,31279.0,73.4155,73.453,73.3875,73.3875,31279.0
2015-12-28 14:35:00,78.43,78.46,78.41,78.44,25007.0,73.3968,73.4249,73.3781,73.4062,25007.0
2015-12-28 14:40:00,78.44,78.49,78.42,78.46,22142.0,73.4062,73.453,73.3875,73.4249,22142.0
2015-12-28 14:45:00,78.47,78.49,78.38,78.49,35928.0,73.4343,73.453,73.35,73.453,35928.0
2015-12-28 14:50:00,78.48,78.53,78.47,78.53,25832.0,73.4436,73.4904,73.4343,73.4904,25832.0
2015-12-28 14:55:00,78.53,78.53,78.47,78.49,26087.0,73.4904,73.4904,73.4343,73.453,26087.0
2015-12-28 15:00:00,78.5,78.52,78.44,78.46,26392.0,73.4623,73.4811,73.4062,73.4249,26392.0
2015-12-28 15:05:00,78.46,78.48,78.41,78.46,20820.0,73.4249,73.4436,73.3781,73.4249,20820.0
2015-12-28 15:10:00,78.46,78.48,78.41,78.43,18477.0,73.4249,73.4436,73.3781,73.3968,18477.0
2015-12-28 15:15:00,78.44,78.45,78.33,78.35,35055.0,73.4062,73.4155,73.3032,73.322,35055.0
2015-12-28 15:20:00,78.35,78.5,78.35,78.48,33892.0,73.322,73.4623,73.322,73.4436,33892.0
2015-12-28 15:25:00,78.49,78.52,78.48,78.51,33613.0,73.453,73.4811,73.4436,73.4717,33613.0
2015-12-28 15:30:00,78.51,78.58,78.46,78.57,55313.0,73.4717,73.5372,73.4249,73.5278,55313.0
2015-12-28 15:35:00,78.56,78.56,78.48,78.49,34385.0,73.5185,73.5185,73.4436,73.453,34385.0
2015-12-28 15:40:00,78.5,78.51,78.42,78.42,51033.0,73.4623,73.4717,73.3875,73.3875,51033.0
2015-12-28 15:45:00,78.43,78.48,78.42,78.46,63432.0,73.3968,73.4436,73.3875,73.4249,63432.0
2015-12-28 15:50:00,78.45,78.54,78.45,78.52,52025.0,73.4155,73.4998,73.4155,73.4811,52025.0
2015-12-28 15:55:00,78.53,78.56,78.5,78.56,132834.0,73.4904,73.5185,73.4623,73.5185,132834.0
2015-12-29 09:30:00,79.0,79.2,78.9,79.11,142601.0,73.9302,74.1174,73.8367,74.0332,142601.0
2015-12-29 09:35:00,79.11,79.24,79.07,79.2,87589.0,74.0332,74.1548,73.9958,74.1174,87589.0
2015-12-29 09:40:00,79.21,79.28,79.18,79.22,70627.0,74.1268,74.1923,74.0987,74.1361,70627.0
2015-12-29 09:45:00,79.23,79.31,79.23,79.24,56507.0,74.1455,74.2204,74.1455,74.1548,56507.0
2015-12-29 09:50:00,79.26,79.3,79.12,79.17,84803.0,74.1736,74.211,74.0425,74.0893,84803.0
2015-12-29 09:55:00,79.17,79.18,79.06,79.16,54291.0,74.0893,74.0987,73.9864,74.08,54291.0
2015-12-29 10:00:00,79.18,79.29,79.18,79.25,37387.0,74.0987,74.2016,74.0987,74.1642,37387.0
2015-12-29 10:05:00,79.26,79.29,79.18,79.21,32285.0,74.1736,74.2016,74.0987,74.1268,32285.0
2015-12-29 10:10:00,79.22,79.28,79.11,79.15,35625.0,74.1361,74.1923,74.0332,74.0706,35625.0
2015-12-29 10:15:00,79.15,79.2,79.14,79.19,42356.0,74.0706,74.1174,74.0613,74.1081,42356.0
2015-12-29 10:20:00,79.19,79.19,79.14,79.17,40123.0,74.1081,74.1081,74.0613,74.0893,40123.0
2015-12-29 10:25:00,79.18,79.22,79.08,79.22,39119.0,74.0987,74.1361,74.0051,74.1361,39119.0
2015-12-29 10:30:00,79.22,79.26,79.13,79.17,45687.0,74.1361,74.1736,74.0519,74.0893,45687.0
2015-12-29 10:35:00,79.17,79.17,79.05,79.09,39688.0,74.0893,74.0893,73.977,74.0145,39688.0
2015-12-29 10:40:00,79.08,79.14,79.03,79.14,29382.0,74.0051,74.0613,73.9583,74.0613,29382.0
2015-12-29 10:45:00,79.14,79.22,79.12,79.16,85249.0,74.0613,74.1361,74.0425,74.08,85249.0
2015-12-29 10:50:00,79.17,79.24,79.16,79.24,66522.0,74.0893,74.1548,74.08,74.1548,66522.0
2015-12-29 10:55:00,79.24,79.29,79.18,79.18,44667.0,74.1548,74.2016,74.0987,74.0987,44667.0
2015-12-29 11:00:00,79.18,79.27,79.18,79.27,25497.0,74.0987,74.1829,74.0987,74.1829,25497.0
2015-12-29 11:05:00,79.27,79.32,79.26,79.28,41300.0,74.1829,74.2297,74.1736,74.1923,41300.0
2015-12-29 11:10:00,79.28,79.3,79.22,79.23,40998.0,74.1923,74.211,74.1361,74.1455,40998.0
2015-12-29 11:15:00,79.22,79.27,79.18,79.25,43538.0,74.1361,74.1829,74.0987,74.1642,43538.0
2015-12-29 11:20:00,79.25,79.27,79.22,79.25,26249.0,74.1642,74.1829,74.1361,74.1642,26249.0
2015-12-29 11:25:00,79.24,79.26,79.21,79.23,36761.0,74.1548,74.1736,74.1268,74.1455,36761.0
2015-12-29 11:30:00,79.23,79.26,79.2,79.25,44511.0,74.1455,74.1736,74.1174,74.1642,44511.0
2015-12-29 11:35:00,79.25,79.27,79.17,79.2,43203.0,74.1642,74.1829,74.0893,74.1174,43203.0
2015-12-29 11:40:00,79.17,79.2,79.11,79.13,38756.0,74.0893,74.1174,74.0332,74.0519,38756.0
2015-12-29 11:45:00,79.13,79.15,79.05,79.06,58196.0,74.0519,74.0706,73.977,73.9864,58196.0
2015-12-29 11:50:00,79.06,79.11,79.0,79.1,53782.0,73.9864,74.0332,73.9302,74.0238,53782.0
2015-12-29 11:55:00,79.09,79.2,79.08,79.16,35581.0,74.0145,74.1174,74.0051,74.08,35581.0
2015-12-29 12:00:00,79.16,79.22,79.12,79.19,25738.0,74.08,74.1361,74.0425,74.1081,25738.0
2015-12-29 12:05:00,79.19,79.2,79.08,79.11,32590.0,74.1081,74.1174,74.0051,74.0332,32590.0
2015-12-29 12:10:00,79.1,79.12,79.03,79.09,46851.0,74.0238,74.0425,73.9583,74.0145,46851.0
2015-12-29 12:15:00,79.09,79.18,79.09,79.12,18095.0,74.0145,74.0987,74.0145,74.0425,18095.0
2015-12-29 12:20:00,79.13,79.17,79.11,79.14,20203.0,74.0519,74.0893,74.0332,74.0613,20203.0
2015-12-29 12:25:00,79.14,79.16,79.04,79.04,33423.0,74.0613,74.08,73.9677,73.9677,33423.0
2015-12-29 12:30:00,79.04,79.11,79.03,79.08,22053.0,73.9677,74.0332,73.9583,74.0051,22053.0
2015-12-29 12:35:00,79.09,79.1,79.05,79.08,26319.0,74.0145,74.0238,73.977,74.0051,26319.0
2015-12-29 12:40:00,79.08,79.1,79.02,79.09,21936.0,74.0051,74.0238,73.949,74.0145,21936.0
2015-12-29 12:45:00,79.08,79.09,79.05,79.06,22641.0,74.0051,74.0145,73.977,73.9864,22641.0
2015-12-29 12:50:00,79.05,79.08,78.99,78.99,44473.0,73.977,74.0051,73.9209,73.9209,44473.0
2015-12-29 12:55:00,78.99,79.02,78.97,78.99,25375.0,73.9209,73.949,73.9022,73.9209,25375.0
2015-12-29 13:00:00,78.99,79.04,78.97,79.03,33335.0,73.9209,73.9677,73.9022,73.9583,33335.0
2015-12-29 13:05:00,79.03,79.07,79.02,79.05,40726.0,73.9583,73.9958,73.949,73.977,40726.0
2015-12-29 13:10:00,79.05,79.09,79.01,79.03,23125.0,73.977,74.0145,73.9396,73.9583,23125.0
2015-12-29 13:15:00,79.03,79.13,79.02,79.11,48628.0,73.9583,74.0519,73.949,74.0332,48628.0
2015-12-29 13:20:00,79.11,79.15,79.04,79.05,41088.0,74.0332,74.0706,73.9677,73.977,41088.0
2015-12-29 13:25:00,79.05,79.07,78.99,79.02,24321.0,73.977,73.9958,73.9209,73.949,24321.0
2015-12-29 13:30:00,79.02,79.04,78.96,79.03,22430.0,73.949,73.9677,73.8928,73.9583,22430.0
2015-12-29 13:35:00,79.02,79.08,79.01,79.03,37288.0,73.949,74.0051,73.9396,73.9583,37288.0
2015-12-29 13:40:00,79.03,79.13,79.03,79.12,28737.0,73.9583,74.0519,73.9583,74.0425,28737.0
2015-12-29 13:45:00,79.12,79.13,79.06,79.13,26193.0,74.0425,74.0519,73.9864,74.0519,26193.0
2015-12-29 13:50:00,79.14,79.2,79.13,79.17,46210.0,74.0613,74.1174,74.0519,74.0893,46210.0
2015-12-29 13:55:00,79.17,79.19,79.14,79.17,34106.0,74.0893,74.1081,74.0613,74.0893,34106.0
2015-12-29 14:00:00,79.17,79.18,79.11,79.17,48947.0,74.0893,74.0987,74.0332,74.0893,48947.0
2015-12-29 14:05:00,79.18,79.22,79.16,79.16,24091.0,74.0987,74.1361,74.08,74.08,24091.0
2015-12-29 14:10:00,79.16,79.19,79.15,79.16,23584.0,74.08,74.1081,74.0706,74.08,23584.0
2015-12-29 14:15:00,79.15,79.18,79.12,79.18,23274.0,74.0706,74.0987,74.0425,74.0987,23274.0
2015-12-29 14:20:00,79.18,79.23,79.16,79.22,31871.0,74.0987,74.1455,74.08,74.1361,31871.0
2015-12-29 14:25:00,79.22,79.29,79.19,79.29,66032.0,74.1361,74.2016,74.1081,74.2016,66032.0
2015-12-29 14:30:00,79.28,79.29,79.24,79.28,74690.0,74.1923,74.2016,74.1548,74.1923,74690.0
2015-12-29 14:35:00,79.28,79.29,79.24,79.28,24799.0,74.1923,74.2016,74.1548,74.1923,24799.0
2015-12-29 14:40:00,79.28,79.28,79.24,79.26,35854.0,74.1923,74.1923,74.1548,74.1736,35854.0
2015-12-29 14:45:00,79.26,79.31,79.26,79.27,54875.0,74.1736,74.2204,74.1736,74.1829,54875.0
2015-12-29 14:50:00,79.26,79.34,79.26,79.32,65350.0,74.1736,74.2484,74.1736,74.2297,65350.0
2015-12-29 14:55:00,79.32,79.37,79.3,79.34,45663.0,74.2297,74.2765,74.211,74.2484,45663.0
2015-12-29 15:00:00,79.34,79.34,79.27,79.29,45828.0,74.2484,74.2484,74.1829,74.2016,45828.0
2015-12-29 15:05:00,79.3,79.36,79.29,79.34,39061.0,74.211,74.2671,74.2016,74.2484,39061.0
2015-12-29 15:10:00,79.35,79.36,79.27,79.3,39501.0,74.2578,74.2671,74.1829,74.211,39501.0
2015-12-29 15:15:00,79.3,79.32,79.23,79.24,114295.0,74.211,74.2297,74.1455,74.1548,114295.0
2015-12-29 15:20:00,79.25,79.31,79.23,79.31,64073.0,74.1642,74.2204,74.1455,74.2204,64073.0
2015-12-29 15:25:00,79.31,79.36,79.29,79.36,77485.0,74.2204,74.2671,74.2016,74.2671,77485.0
2015-12-29 15:30:00,79.36,79.39,79.24,79.26,68493.0,74.2671,74.2952,74.1548,74.1736,68493.0
2015-12-29 15:35:00,79.25,79.26,79.21,79.22,34403.0,74.1642,74.1736,74.1268,74.1361,34403.0
2015-12-29 15:40:00,79.21,79.27,79.14,79.24,66127.0,74.1268,74.1829,74.0613,74.1548,66127.0
2015-12-29 15:45:00,79.23,79.3,79.21,79.24,78463.0,74.1455,74.211,74.1268,74.1548,78463.0
2015-12-29 15:50:00,79.25,79.3,79.23,79.25,100093.0,74.1642,74.211,74.1455,74.1642,100093.0
2015-12-29 15:55:00,79.25,79.31,79.19,79.22,209335.0,74.1642,74.2204,74.1081,74.1361,209335.0
2015-12-30 09:30:00,79.07,79.19,78.88,78.91,102235.0,73.9958,74.1081,73.818,73.846,102235.0
2015-12-30 09:35:00,78.93,78.93,78.75,78.84,38266.0,73.8647,73.8647,73.6963,73.7805,38266.0
2015-12-30 09:40:00,78.81,78.93,78.8,78.89,35341.0,73.7524,73.8647,73.7431,73.8273,35341.0
2015-12-30 09:45:00,78.84,78.86,78.8,78.8,31208.0,73.7805,73.7992,73.7431,73.7431,31208.0
2015-12-30 09:50:00,78.79,78.79,78.69,78.74,49394.0,73.7337,73.7337,73.6401,73.6869,49394.0
2015-12-30 09:55:00,78.73,78.81,78.68,78.77,32702.0,73.6776,73.7524,73.6308,73.715,32702.0
2015-12-30 10:00:00,78.77,78.9,78.76,78.9,57762.0,73.715,73.8367,73.7057,73.8367,57762.0
2015-12-30 10:05:00,78.9,78.99,78.88,78.91,47168.0,73.8367,73.9209,73.818,73.846,47168.0
2015-12-30 10:10:00,78.9,78.95,78.87,78.93,54900.0,73.8367,73.8835,73.8086,73.8647,54900.0
2015-12-30 10:15:00,78.92,78.98,78.88,78.98,61900.0,73.8554,73.9115,73.818,73.9115,61900.0
2015-12-30 10:20:00,78.98,78.99,78.78,78.79,83327.0,73.9115,73.9209,73.7244,73.7337,83327.0
2015-12-30 10:25:00,78.8,78.86,78.78,78.83,53335.0,73.7431,73.7992,73.7244,73.7712,53335.0
2015-12-30 10:30:00,78.83,78.89,78.83,78.87,44692.0,73.7712,73.8273,73.7712,73.8086,44692.0
2015-12-30 10:35:00,78.88,78.88,78.78,78.81,38612.0,73.818,73.818,73.7244,73.7524,38612.0
2015-12-30 10:40:00,78.81,78.88,78.77,78.87,38819.0,73.7524,73.818,73.715,73.8086,38819.0
2015-12-30 10:45:00,78.87,78.9,78.83,78.86,33931.0,73.8086,73.8367,73.7712,73.7992,33931.0
2015-12-30 10:50:00,78.85,78.86,78.81,78.85,36260.0,73.7899,73.7992,73.7524,73.7899,36260.0
2015-12-30 10:55:00,78.85,78.92,78.84,78.91,24903.0,73.7899,73.8554,73.7805,73.846,24903.0
2015-12-30 11:00:00,78.91,78.96,78.87,78.9,37529.0,73.846,73.8928,73.8086,73.8367,37529.0
2015-12-30 11:05:00,78.89,79.01,78.89,78.96,38875.0,73.8273,73.9396,73.8273,73.8928,38875.0
2015-12-30 11:10:00,78.96,78.96,78.89,78.92,27014.0,73.8928,73.8928,73.8273,73.8554,27014.0
2015-12-30 11:15:00,78.93,78.93,78.87,78.89,36554.0,73.8647,73.8647,73.8086,73.8273,36554.0
2015-12-30 11:20:00,78.89,78.93,78.81,78.82,68028.0,73.8273,73.8647,73.7524,73.7618,68028.0
2015-12-30 11:25:00,78.81,78.82,78.72,78.82,45309.0,73.7524,73.7618,73.6682,73.7618,45309.0
2015-12-30 11:30:00,78.82,78.82,78.72,78.8,59960.0,73.7618,73.7618,73.6682,73.7431,59960.0
2015-12-30 11:35:00,78.79,78.81,78.74,78.75,25288.0,73.7337,73.7524,73.6869,73.6963,25288.0
2015-12-30 11:40:00,78.75,78.79,78.72,78.78,47947.0,73.6963,73.7337,73.6682,73.7244,47947.0
2015-12-30 11:45:00,78.78,78.84,78.77,78.79,30500.0,73.7244,73.7805,73.715,73.7337,30500.0
2015-12-30 11:50:00,78.78,78.86,78.78,78.86,22173.0,73.7244,73.7992,73.7244,73.7992,22173.0
2015-12-30 11:55:00,78.87,78.95,78.87,78.93,33877.0,73.8086,73.8835,73.8086,73.8647,33877.0
2015-12-30 12:00:00,78.94,78.95,78.91,78.92,39837.0,73.8741,73.8835,73.846,73.8554,39837.0
2015-12-30 12:05:00,78.92,78.97,78.9,78.97,39379.0,73.8554,73.9022,73.8367,73.9022,39379.0
2015-12-30 12:10:00,78.97,78.98,78.9,78.92,32744.0,73.9022,73.9115,73.8367,73.8554,32744.0
2015-12-30 12:15:00,78.91,78.96,78.9,78.96,23788.0,73.846,73.8928,73.8367,73.8928,23788.0
2015-12-30 12:20:00,78.96,78.96,78.9,78.9,19343.0,73.8928,73.8928,73.8367,73.8367,19343.0
2015-12-30 12:25:00,78.89,78.94,78.88,78.88,28697.0,73.8273,73.8741,73.818,73.818,28697.0
2015-12-30 12:30:00,78.87,78.91,78.84,78.89,38797.0,73.8086,73.846,73.7805,73.8273,38797.0
2015-12-30 12:35:00,78.88,78.89,78.86,78.87,23276.0,73.818,73.8273,73.7992,73.8086,23276.0
2015-12-30 12:40:00,78.88,78.88,78.83,78.86,20741.0,73.818,73.818,73.7712,73.7992,20741.0
2015-12-30 12:45:00,78.86,78.92,78.85,78.89,73925.0,73.7992,73.8554,73.7899,73.8273,73925.0
2015-12-30 12:50:00,78.89,78.89,78.84,78.88,20870.0,73.8273,73.8273,73.7805,73.818,20870.0
2015-12-30 12:55:00,78.87,78.92,78.87,78.92,22398.0,73.8086,73.8554,73.8086,73.8554,22398.0
2015-12-30 13:00:00,78.91,78.96,78.89,78.9,29213.0,73.846,73.8928,73.8273,73.8367,29213.0
2015-12-30 13:05:00,78.89,78.91,78.85,78.87,31040.0,73.8273,73.846,73.7899,73.8086,31040.0
2015-12-30 13:10:00,78.87,78.9,78.82,78.89,27028.0,73.8086,73.8367,73.7618,73.8273,27028.0
2015-12-30 13:15:00,78.88,78.89,78.84,78.86,22299.0,73.818,73.8273,73.7805,73.7992,22299.0
2015-12-30 13:20:00,78.86,78.89,78.83,78.85,43968.0,73.7992,73.8273,73.7712,73.7899,43968.0
2015-12-30 13:25:00,78.85,78.91,78.84,78.91,21687.0,73.7899,73.846,73.7805,73.846,21687.0
2015-12-30 13:30:00,78.91,78.91,78.87,78.9,28673.0,73.846,73.846,73.8086,73.8367,28673.0
2015-12-30 13:35:00,78.9,78.91,78.87,78.89,26845.0,73.8367,73.846,73.8086,73.8273,26845.0
2015-12-30 13:40:00,78.89,78.96,78.87,78.93,51605.0,73.8273,73.8928,73.8086,73.8647,51605.0
2015-12-30 13:45:00,78.93,78.94,78.89,78.92,24309.0,73.8647,73.8741,73.8273,73.8554,24309.0
2015-12-30 13:50:00,78.91,78.92,78.87,78.88,18364.0,73.846,73.8554,73.8086,73.818,18364.0
2015-12-30 13:55:00,78.88,78.93,78.87,78.9,23509.0,73.818,73.8647,73.8086,73.8367,23509.0
2015-12-30 14:00:00,78.9,78.91,78.85,78.86,37633.0,73.8367,73.846,73.7899,73.7992,37633.0
2015-12-30 14:05:00,78.85,78.86,78.77,78.77,79094.0,73.7899,73.7992,73.715,73.715,79094.0
2015-12-30 14:10:00,78.77,78.91,78.76,78.91,29637.0,73.715,73.846,73.7057,73.846,29637.0
2015-12-30 14:15:00,78.9,78.91,78.84,78.84,23278.0,73.8367,73.846,73.7805,73.7805,23278.0
2015-12-30 14:20:00,78.86,78.9,78.82,78.82,27875.0,73.7992,73.8367,73.7618,73.7618,27875.0
2015-12-30 14:25:00,78.82,78.83,78.75,78.76,33368.0,73.7618,73.7712,73.6963,73.7057,33368.0
2015-12-30 14:30:00,78.76,78.79,78.74,78.76,31671.0,73.7057,73.7337,73.6869,73.7057,31671.0
2015-12-30 14:35:00,78.76,78.78,78.73,78.77,15693.0,73.7057,73.7244,73.6776,73.715,15693.0
2015-12-30 14:40:00,78.77,78.77,78.71,78.72,32609.0,73.715,73.715,73.6589,73.6682,32609.0
2015-12-30 14:45:00,78.72,78.78,78.7,78.76,22955.0,73.6682,73.7244,73.6495,73.7057,22955.0
2015-12-30 14:50:00,78.76,78.76,78.72,78.74,33263.0,73.7057,73.7057,73.6682,73.6869,33263.0
2015-12-30 14:55:00,78.73,78.75,78.68,78.72,38435.0,73.6776,73.6963,73.6308,73.6682,38435.0
2015-12-30 15:00:00,78.72,78.76,78.69,78.75,33931.0,73.6682,73.7057,73.6401,73.6963,33931.0
2015-12-30 15:05:00,78.74,78.74,78.7,78.72,103432.0,73.6869,73.6869,73.6495,73.6682,103432.0
2015-12-30 15:10:00,78.71,78.74,78.67,78.74,41549.0,73.6589,73.6869,73.6214,73.6869,41549.0
2015-12-30 15:15:00,78.73,78.78,78.73,78.76,30259.0,73.6776,73.7244,73.6776,73.7057,30259.0
2015-12-30 15:20:00,78.76,78.77,78.72,78.73,31793.0,73.7057,73.715,73.6682,73.6776,31793.0
2015-12-30 15:25:00,78.73,78.73,78.68,78.7,35363.0,73.6776,73.6776,73.6308,73.6495,35363.0
2015-12-30 15:30:00,78.7,78.71,78.38,78.48,110575.0,73.6495,73.6589,73.35,73.4436,110575.0
2015-12-30 15:35:00,78.48,78.52,78.25,78.49,128913.0,73.4436,73.4811,73.2284,73.453,128913.0
2015-12-30 15:40:00,78.49,78.63,78.41,78.54,96696.0,73.453,73.584,73.3781,73.4998,96696.0
2015-12-30 15:45:00,78.53,78.59,78.51,78.59,78111.0,73.4904,73.5466,73.4717,73.5466,78111.0
2015-12-30 15:50:00,78.58,78.59,78.42,78.46,99536.0,73.5372,73.5466,73.3875,73.4249,99536.0
2015-12-30 15:55:00,78.45,78.5,78.35,78.35,246759.0,73.4155,73.4623,73.322,73.322,246759.0
2015-12-31 09:30:00,78.24,78.26,77.74,77.85,103139.0,73.219,73.2377,72.7511,72.8541,103139.0
2015-12-31 09:35:00,77.83,77.87,77.68,77.71,58491.0,72.8353,72.8728,72.695,72.723,58491.0
2015-12-31 09:40:00,77.7,77.91,77.65,77.79,61396.0,72.7137,72.9102,72.6669,72.7979,61396.0
2015-12-31 09:45:00,77.81,77.86,77.77,77.86,50201.0,72.8166,72.8634,72.7792,72.8634,50201.0
2015-12-31 09:50:00,77.85,77.94,77.78,77.92,62522.0,72.8541,72.9383,72.7885,72.9196,62522.0
2015-12-31 09:55:00,77.93,78.05,77.92,78.03,46235.0,72.9289,73.0412,72.9196,73.0225,46235.0
2015-12-31 10:00:00,78.03,78.12,77.95,77.95,59340.0,73.0225,73.1067,72.9476,72.9476,59340.0
2015-12-31 10:05:00,77.93,77.98,77.89,77.97,42173.0,72.9289,72.9757,72.8915,72.9663,42173.0
2015-12-31 10:10:00,77.97,77.98,77.83,77.88,57988.0,72.9663,72.9757,72.8353,72.8821,57988.0
2015-12-31 10:15:00,77.89,77.91,77.82,77.85,35160.0,72.8915,72.9102,72.826,72.8541,35160.0
2015-12-31 10:20:00,77.85,77.86,77.78,77.83,38123.0,72.8541,72.8634,72.7885,72.8353,38123.0
2015-12-31 10:25:00,77.82,77.83,77.74,77.75,54730.0,72.826,72.8353,72.7511,72.7605,54730.0
2015-12-31 10:30:00,77.74,77.74,77.58,77.72,105870.0,72.7511,72.7511,72.6014,72.7324,105870.0
2015-12-31 10:35:00,77.72,77.78,77.7,77.78,79342.0,72.7324,72.7885,72.7137,72.7885,79342.0
2015-12-31 10:40:00,77.77,77.8,77.73,77.74,56513.0,72.7792,72.8073,72.7418,72.7511,56513.0
2015-12-31 10:45:00,77.74,77.86,77.71,77.86,33603.0,72.7511,72.8634,72.723,72.8634,33603.0
2015-12-31 10:50:00,77.85,77.97,77.85,77.96,57845.0,72.8541,72.9663,72.8541,72.957,57845.0
2015-12-31 10:55:00,77.96,77.96,77.83,77.88,31270.0,72.957,72.957,72.8353,72.8821,31270.0
2015-12-31 11:00:00,77.89,77.98,77.86,77.87,69716.0,72.8915,72.9757,72.8634,72.8728,69716.0
2015-12-31 11:05:00,77.89,78.0,77.88,78.0,36310.0,72.8915,72.9944,72.8821,72.9944,36310.0
2015-12-31 11:10:00,77.99,78.1,77.99,78.1,42667.0,72.9851,73.088,72.9851,73.088,42667.0
2015-12-31 11:15:00,78.1,78.1,78.03,78.07,40678.0,73.088,73.088,73.0225,73.0599,40678.0
2015-12-31 11:20:00,78.07,78.13,78.05,78.11,65117.0,73.0599,73.1161,73.0412,73.0974,65117.0
2015-12-31 11:25:00,78.11,78.15,78.07,78.1,46748.0,73.0974,73.1348,73.0599,73.088,46748.0
2015-12-31 11:30:00,78.1,78.12,78.05,78.1,29827.0,73.088,73.1067,73.0412,73.088,29827.0
2015-12-31 11:35:00,78.11,78.34,78.1,78.33,64194.0,73.0974,73.3126,73.088,73.3032,64194.0
2015-12-31 11:40:00,78.33,78.37,78.27,78.33,61531.0,73.3032,73.3407,73.2471,73.3032,61531.0
2015-12-31 11:45:00,78.34,78.49,78.33,78.48,59824.0,73.3126,73.453,73.3032,73.4436,59824.0
2015-12-31 11:50:00,78.48,78.49,78.32,78.33,38151.0,73.4436,73.453,73.2939,73.3032,38151.0
2015-12-31 11:55:00,78.33,78.47,78.32,78.47,26271.0,73.3032,73.4343,73.2939,73.4343,26271.0
2015-12-31 12:00:00,78.48,78.53,78.45,78.52,33829.0,73.4436,73.4904,73.4155,73.4811,33829.0
2015-12-31 12:05:00,78.51,78.64,78.48,78.64,59269.0,73.4717,73.5934,73.4436,73.5934,59269.0
2015-12-31 12:10:00,78.62,78.64,78.56,78.62,62368.0,73.5746,73.5934,73.5185,73.5746,62368.0
2015-12-31 12:15:00,78.63,78.65,78.56,78.6,32710.0,73.584,73.6027,73.5185,73.5559,32710.0
2015-12-31 12:20:00,78.6,78.71,78.57,78.7,43007.0,73.5559,73.6589,73.5278,73.6495,43007.0
2015-12-31 12:25:00,78.7,78.71,78.61,78.66,35925.0,73.6495,73.6589,73.5653,73.6121,35925.0
2015-12-31 12:30:00,78.67,78.72,78.63,78.72,65778.0,73.6214,73.6682,73.584,73.6682,65778.0
2015-12-31 12:35:00,78.72,78.76,78.69,78.71,46775.0,73.6682,73.7057,73.6401,73.6589,46775.0
2015-12-31 12:40:00,78.72,78.8,78.71,78.79,39877.0,73.6682,73.7431,73.6589,73.7337,39877.0
2015-12-31 12:45:00,78.79,78.79,78.69,78.71,48628.0,73.7337,73.7337,73.6401,73.6589,48628.0
2015-12-31 12:50:00,78.71,78.72,78.66,78.69,30919.0,73.6589,73.6682,73.6121,73.6401,30919.0
2015-12-31 12:55:00,78.7,78.75,78.63,78.64,48433.0,73.6495,73.6963,73.584,73.5934,48433.0
2015-12-31 13:00:00,78.63,78.66,78.52,78.54,61491.0,73.584,73.6121,73.4811,73.4998,61491.0
2015-12-31 13:05:00,78.54,78.55,78.36,78.36,31105.0,73.4998,73.5091,73.3313,73.3313,31105.0
2015-12-31 13:10:00,78.36,78.47,78.35,78.46,37498.0,73.3313,73.4343,73.322,73.4249,37498.0
2015-12-31 13:15:00,78.46,78.46,78.35,78.35,47630.0,73.4249,73.4249,73.322,73.322,47630.0
2015-12-31 13:20:00,78.35,78.36,78.25,78.35,78358.0,73.322,73.3313,73.2284,73.322,78358.0
2015-12-31 13:25:00,78.35,78.35,78.22,78.25,55692.0,73.322,73.322,73.2003,73.2284,55692.0
2015-12-31 13:30:00,78.25,78.28,78.22,78.23,36286.0,73.2284,73.2565,73.2003,73.2097,36286.0
2015-12-31 13:35:00,78.24,78.27,78.2,78.26,44783.0,73.219,73.2471,73.1816,73.2377,44783.0
2015-12-31 13:40:00,78.25,78.39,78.23,78.37,48146.0,73.2284,73.3594,73.2097,73.3407,48146.0
2015-12-31 13:45:00,78.38,78.38,78.31,78.36,35960.0,73.35,73.35,73.2845,73.3313,35960.0
2015-12-31 13:50:00,78.35,78.36,78.33,78.36,24650.0,73.322,73.3313,73.3032,73.3313,24650.0
2015-12-31 13:55:00,78.36,78.37,78.29,78.34,45121.0,73.3313,73.3407,73.2658,73.3126,45121.0
2015-12-31 14:00:00,78.35,78.35,78.27,78.29,37336.0,73.322,73.322,73.2471,73.2658,37336.0
2015-12-31 14:05:00,78.28,78.28,78.13,78.16,60553.0,73.2565,73.2565,73.1161,73.1442,60553.0
2015-12-31 14:10:00,78.16,78.17,78.12,78.16,43891.0,73.1442,73.1535,73.1067,73.1442,43891.0
2015-12-31 14:15:00,78.16,78.18,78.09,78.12,54604.0,73.1442,73.1629,73.0786,73.1067,54604.0
2015-12-31 14:20:00,78.12,78.13,77.95,77.97,57728.0,73.1067,73.1161,72.9476,72.9663,57728.0
2015-12-31 14:25:00,77.97,78.03,77.92,78.0,38348.0,72.9663,73.0225,72.9196,72.9944,38348.0
2015-12-31 14:30:00,78.0,78.02,77.92,77.97,48474.0,72.9944,73.0131,72.9196,72.9663,48474.0
2015-12-31 14:35:00,77.96,77.98,77.85,77.89,51879.0,72.957,72.9757,72.8541,72.8915,51879.0
2015-12-31 14:40:00,77.88,78.01,77.88,77.97,51328.0,72.8821,73.0038,72.8821,72.9663,51328.0
2015-12-31 14:45:00,77.96,78.05,77.96,78.03,35122.0,72.957,73.0412,72.957,73.0225,35122.0
2015-12-31 14:50:00,78.03,78.1,78.03,78.04,38907.0,73.0225,73.088,73.0225,73.0319,38907.0
2015-12-31 14:55:00,78.04,78.06,77.98,78.0,39033.0,73.0319,73.0506,72.9757,72.9944,39033.0
2015-12-31 15:00:00,78.0,78.0,77.92,77.95,45918.0,72.9944,72.9944,72.9196,72.9476,45918.0
2015-12-31 15:05:00,77.95,77.95,77.87,77.88,41130.0,72.9476,72.9476,72.8728,72.8821,41130.0
2015-12-31 15:10:00,77.88,77.88,77.79,77.84,63994.0,72.8821,72.8821,72.7979,72.8447,63994.0
2015-12-31 15:15:00,77.84,77.98,77.84,77.93,51682.0,72.8447,72.9757,72.8447,72.9289,51682.0
2015-12-31 15:20:00,77.92,77.94,77.87,77.91,67453.0,72.9196,72.9383,72.8728,72.9102,67453.0
2015-12-31 15:25:00,77.91,77.92,77.83,77.86,57369.0,72.9102,72.9196,72.8353,72.8634,57369.0
2015-12-31 15:30:00,77.86,78.0,77.86,78.0,75843.0,72.8634,72.9944,72.8634,72.9944,75843.0
2015-12-31 15:35:00,78.01,78.03,77.96,78.0,57732.0,73.0038,73.0225,72.957,72.9944,57732.0
2015-12-31 15:40:00,78.0,78.01,77.87,77.91,90303.0,72.9944,73.0038,72.8728,72.9102,90303.0
2015-12-31 15:45:00,77.9,77.95,77.88,77.92,91431.0,72.9008,72.9476,72.8821,72.9196,91431.0
2015-12-31 15:50:00,77.92,77.94,77.87,77.9,104120.0,72.9196,72.9383,72.8728,72.9008,104120.0
2015-12-31 15:55:00,77.9,77.91,77.55,77.55,539179.0,72.9008,72.9102,72.5733,72.5733,539179.0
2016-01-04 09:30:00,76.06,76.38,75.19,75.68,577443.0,71.1789,71.4784,70.3648,70.8233,577443.0
2016-01-04 09:35:00,75.64,76.04,75.57,75.69,323233.0,70.7859,71.1602,70.7204,70.8327,323233.0
2016-01-04 09:40:00,75.68,75.72,75.35,75.42,200424.0,70.8233,70.8607,70.5145,70.58,200424.0
2016-01-04 09:45:00,75.4,75.62,75.31,75.6,142880.0,70.5613,70.7672,70.4771,70.7484,142880.0
2016-01-04 09:50:00,75.6,75.78,75.56,75.7,221774.0,70.7484,70.9169,70.711,70.842,221774.0
2016-01-04 09:55:00,75.7,75.77,75.52,75.69,138985.0,70.842,70.9075,70.6736,70.8327,138985.0
2016-01-04 10:00:00,75.69,75.71,75.22,75.36,228010.0,70.8327,70.8514,70.3928,70.5238,228010.0
2016-01-04 10:05:00,75.37,75.61,75.34,75.61,161538.0,70.5332,70.7578,70.5051,70.7578,161538.0
2016-01-04 10:10:00,75.62,75.68,75.52,75.62,124147.0,70.7672,70.8233,70.6736,70.7672,124147.0
2016-01-04 10:15:00,75.64,75.67,75.59,75.67,87436.0,70.7859,70.8139,70.7391,70.8139,87436.0
2016-01-04 10:20:00,75.66,75.7,75.46,75.5,109741.0,70.8046,70.842,70.6174,70.6549,109741.0
2016-01-04 10:25:00,75.5,75.58,75.47,75.48,80833.0,70.6549,70.7297,70.6268,70.6361,80833.0
2016-01-04 10:30:00,75.48,75.51,75.3,75.4,106234.0,70.6361,70.6642,70.4677,70.5613,106234.0
2016-01-04 10:35:00,75.4,75.52,75.39,75.5,104033.0,70.5613,70.6736,70.5519,70.6549,104033.0
2016-01-04 10:40:00,75.5,75.61,75.39,75.57,140112.0,70.6549,70.7578,70.5519,70.7204,140112.0
2016-01-04 10:45:00,75.58,75.74,75.46,75.74,164120.0,70.7297,70.8795,70.6174,70.8795,164120.0
2016-01-04 10:50:00,75.74,75.75,75.48,75.48,187614.0,70.8795,70.8888,70.6361,70.6361,187614.0
2016-01-04 10:55:00,75.48,75.49,75.39,75.4,76246.0,70.6361,70.6455,70.5519,70.5613,76246.0
2016-01-04 11:00:00,75.41,75.41,75.26,75.36,118327.0,70.5706,70.5706,70.4303,70.5238,118327.0
2016-01-04 11:05:00,75.36,75.38,75.25,75.37,107925.0,70.5238,70.5426,70.4209,70.5332,107925.0
2016-01-04 11:10:00,75.37,75.44,75.26,75.42,76289.0,70.5332,70.5987,70.4303,70.58,76289.0
2016-01-04 11:15:00,75.42,75.5,75.41,75.45,95292.0,70.58,70.6549,70.5706,70.6081,95292.0
2016-01-04 11:20:00,75.45,75.51,75.34,75.49,81599.0,70.6081,70.6642,70.5051,70.6455,81599.0
2016-01-04 11:25:00,75.49,75.49,75.38,75.42,108858.0,70.6455,70.6455,70.5426,70.58,108858.0
2016-01-04 11:30:00,75.41,75.46,75.36,75.45,102778.0,70.5706,70.6174,70.5238,70.6081,102778.0
2016-01-04 11:35:00,75.44,75.51,75.38,75.5,97599.0,70.5987,70.6642,70.5426,70.6549,97599.0
2016-01-04 11:40:00,75.5,75.71,75.49,75.59,110664.0,70.6549,70.8514,70.6455,70.7391,110664.0
2016-01-04 11:45:00,75.58,75.6,75.48,75.54,83998.0,70.7297,70.7484,70.6361,70.6923,83998.0
2016-01-04 11:50:00,75.54,75.58,75.5,75.51,69081.0,70.6923,70.7297,70.6549,70.6642,69081.0
2016-01-04 11:55:00,75.5,75.5,75.33,75.4,76421.0,70.6549,70.6549,70.4958,70.5613,76421.0
2016-01-04 12:00:00,75.4,75.42,75.33,75.37,75835.0,70.5613,70.58,70.4958,70.5332,75835.0
2016-01-04 12:05:00,75.37,75.54,75.37,75.45,76554.0,70.5332,70.6923,70.5332,70.6081,76554.0
2016-01-04 12:10:00,75.45,75.49,75.35,75.37,79269.0,70.6081,70.6455,70.5145,70.5332,79269.0
2016-01-04 12:15:00,75.36,75.5,75.34,75.44,74675.0,70.5238,70.6549,70.5051,70.5987,74675.0
2016-01-04 12:20:00,75.44,75.53,75.38,75.46,88716.0,70.5987,70.6829,70.5426,70.6174,88716.0
2016-01-04 12:25:00,75.46,75.49,75.42,75.42,65128.0,70.6174,70.6455,70.58,70.58,65128.0
2016-01-04 12:30:00,75.42,75.43,75.29,75.36,76156.0,70.58,70.5894,70.4583,70.5238,76156.0
2016-01-04 12:35:00,75.36,75.45,75.34,75.42,78915.0,70.5238,70.6081,70.5051,70.58,78915.0
2016-01-04 12:40:00,75.42,75.57,75.38,75.55,74649.0,70.58,70.7204,70.5426,70.7017,74649.0
2016-01-04 12:45:00,75.55,75.57,75.45,75.49,67453.0,70.7017,70.7204,70.6081,70.6455,67453.0
2016-01-04 12:50:00,75.49,75.62,75.49,75.61,84244.0,70.6455,70.7672,70.6455,70.7578,84244.0
2016-01-04 12:55:00,75.63,75.64,75.46,75.49,92246.0,70.7765,70.7859,70.6174,70.6455,92246.0
2016-01-04 13:00:00,75.49,75.64,75.49,75.64,67831.0,70.6455,70.7859,70.6455,70.7859,67831.0
2016-01-04 13:05:00,75.64,75.66,75.54,75.57,91312.0,70.7859,70.8046,70.6923,70.7204,91312.0
2016-01-04 13:10:00,75.57,75.63,75.54,75.61,78727.0,70.7204,70.7765,70.6923,70.7578,78727.0
2016-01-04 13:15:00,75.61,75.66,75.5,75.52,69452.0,70.7578,70.8046,70.6549,70.6736,69452.0
2016-01-04 13:20:00,75.51,75.57,75.46,75.48,93291.0,70.6642,70.7204,70.6174,70.6361,93291.0
2016-01-04 13:25:00,75.47,75.59,75.44,75.57,64855.0,70.6268,70.7391,70.5987,70.7204,64855.0
2016-01-04 13:30:00,75.57,75.57,75.44,75.5,97021.0,70.7204,70.7204,70.5987,70.6549,97021.0
2016-01-04 13:35:00,75.5,75.55,75.46,75.49,83822.0,70.6549,70.7017,70.6174,70.6455,83822.0
2016-01-04 13:40:00,75.49,75.51,75.42,75.46,79248.0,70.6455,70.6642,70.58,70.6174,79248.0
2016-01-04 13:45:00,75.46,75.47,75.37,75.37,85864.0,70.6174,70.6268,70.5332,70.5332,85864.0
2016-01-04 13:50:00,75.37,75.5,75.36,75.45,73046.0,70.5332,70.6549,70.5238,70.6081,73046.0
2016-01-04 13:55:00,75.46,75.51,75.37,75.4,81249.0,70.6174,70.6642,70.5332,70.5613,81249.0
2016-01-04 14:00:00,75.4,75.41,75.3,75.36,78703.0,70.5613,70.5706,70.4677,70.5238,78703.0
2016-01-04 14:05:00,75.35,75.41,75.28,75.41,101890.0,70.5145,70.5706,70.449,70.5706,101890.0
2016-01-04 14:10:00,75.41,75.41,75.3,75.35,69899.0,70.5706,70.5706,70.4677,70.5145,69899.0
2016-01-04 14:15:00,75.36,75.44,75.29,75.44,79650.0,70.5238,70.5987,70.4583,70.5987,79650.0
2016-01-04 14:20:00,75.45,75.53,75.42,75.43,78122.0,70.6081,70.6829,70.58,70.5894,78122.0
2016-01-04 14:25:00,75.42,75.49,75.4,75.43,73551.0,70.58,70.6455,70.5613,70.5894,73551.0
2016-01-04 14:30:00,75.44,75.45,75.28,75.29,102486.0,70.5987,70.6081,70.449,70.4583,102486.0
2016-01-04 14:35:00,75.3,75.34,75.21,75.32,95076.0,70.4677,70.5051,70.3835,70.4864,95076.0
2016-01-04 14:40:00,75.32,75.4,75.3,75.4,84357.0,70.4864,70.5613,70.4677,70.5613,84357.0
2016-01-04 14:45:00,75.4,75.42,75.21,75.22,134710.0,70.5613,70.58,70.3835,70.3928,134710.0
2016-01-04 14:50:00,75.23,75.26,75.11,75.14,143458.0,70.4022,70.4303,70.2899,70.318,143458.0
2016-01-04 14:55:00,75.13,75.33,75.13,75.32,109392.0,70.3086,70.4958,70.3086,70.4864,109392.0
2016-01-04 15:00:00,75.33,75.33,75.11,75.13,96171.0,70.4958,70.4958,70.2899,70.3086,96171.0
2016-01-04 15:05:00,75.13,75.23,75.09,75.2,108791.0,70.3086,70.4022,70.2712,70.3741,108791.0
2016-01-04 15:10:00,75.2,75.21,75.06,75.15,164215.0,70.3741,70.3835,70.2431,70.3273,164215.0
2016-01-04 15:15:00,75.14,75.19,75.08,75.11,106922.0,70.318,70.3648,70.2618,70.2899,106922.0
2016-01-04 15:20:00,75.1,75.14,75.02,75.03,133067.0,70.2805,70.318,70.2057,70.215,133067.0
2016-01-04 15:25:00,75.03,75.14,75.01,75.13,120162.0,70.215,70.318,70.1963,70.3086,120162.0
2016-01-04 15:30:00,75.12,75.35,75.11,75.31,179862.0,70.2992,70.5145,70.2899,70.4771,179862.0
2016-01-04 15:35:00,75.32,75.35,75.23,75.33,164247.0,70.4864,70.5145,70.4022,70.4958,164247.0
2016-01-04 15:40:00,75.33,75.54,75.31,75.52,203790.0,70.4958,70.6923,70.4771,70.6736,203790.0
2016-01-04 15:45:00,75.51,75.71,75.49,75.68,284129.0,70.6642,70.8514,70.6455,70.8233,284129.0
2016-01-04 15:50:00,75.67,75.71,75.5,75.64,317868.0,70.8139,70.8514,70.6549,70.7859,317868.0
2016-01-04 15:55:00,75.64,75.88,75.64,75.78,673131.0,70.7859,71.0105,70.7859,70.9169,673131.0
2016-01-05 09:30:00,76.25,76.41,76.0,76.12,292107.0,71.3567,71.5065,71.1228,71.2351,292107.0
2016-01-05 09:35:00,76.13,76.2,76.03,76.07,145608.0,71.2444,71.3099,71.1508,71.1883,145608.0
2016-01-05 09:40:00,76.07,76.17,75.85,76.09,264136.0,71.1883,71.2819,70.9824,71.207,264136.0
2016-01-05 09:45:00,76.1,76.27,76.05,76.05,106479.0,71.2164,71.3754,71.1696,71.1696,106479.0
2016-01-05 09:50:00,76.05,76.19,76.02,76.05,92902.0,71.1696,71.3006,71.1415,71.1696,92902.0
2016-01-05 09:55:00,76.03,76.11,75.96,75.99,88038.0,71.1508,71.2257,71.0853,71.1134,88038.0
2016-01-05 10:00:00,76.01,76.06,75.88,75.92,102078.0,71.1321,71.1789,71.0105,71.0479,102078.0
2016-01-05 10:05:00,75.92,75.98,75.8,75.8,86682.0,71.0479,71.1041,70.9356,70.9356,86682.0
2016-01-05 10:10:00,75.8,75.94,75.79,75.84,87558.0,70.9356,71.0666,70.9262,70.973,87558.0
2016-01-05 10:15:00,75.84,76.03,75.75,75.94,84839.0,70.973,71.1508,70.8888,71.0666,84839.0
2016-01-05 10:20:00,75.94,75.96,75.74,75.79,61531.0,71.0666,71.0853,70.8795,70.9262,61531.0
2016-01-05 10:25:00,75.78,75.86,75.74,75.81,79744.0,70.9169,70.9918,70.8795,70.945,79744.0
2016-01-05 10:30:00,75.79,75.92,75.77,75.89,67547.0,70.9262,71.0479,70.9075,71.0198,67547.0
2016-01-05 10:35:00,75.88,76.13,75.83,76.13,60263.0,71.0105,71.2444,70.9637,71.2444,60263.0
2016-01-05 10:40:00,76.13,76.21,76.1,76.15,84181.0,71.2444,71.3193,71.2164,71.2631,84181.0
2016-01-05 10:45:00,76.15,76.2,76.06,76.2,90900.0,71.2631,71.3099,71.1789,71.3099,90900.0
2016-01-05 10:50:00,76.2,76.23,76.15,76.22,141785.0,71.3099,71.338,71.2631,71.3287,141785.0
2016-01-05 10:55:00,76.23,76.24,76.05,76.07,89302.0,71.338,71.3474,71.1696,71.1883,89302.0
2016-01-05 11:00:00,76.06,76.1,76.0,76.03,77741.0,71.1789,71.2164,71.1228,71.1508,77741.0
2016-01-05 11:05:00,76.03,76.1,75.85,75.92,113364.0,71.1508,71.2164,70.9824,71.0479,113364.0
2016-01-05 11:10:00,75.92,75.93,75.78,75.82,57021.0,71.0479,71.0573,70.9169,70.9543,57021.0
2016-01-05 11:15:00,75.82,75.83,75.65,75.67,72001.0,70.9543,70.9637,70.7952,70.8139,72001.0
2016-01-05 11:20:00,75.68,75.78,75.65,75.72,52026.0,70.8233,70.9169,70.7952,70.8607,52026.0
2016-01-05 11:25:00,75.71,75.82,75.71,75.75,63083.0,70.8514,70.9543,70.8514,70.8888,63083.0
2016-01-05 11:30:00,75.74,75.88,75.73,75.88,35325.0,70.8795,71.0105,70.8701,71.0105,35325.0
2016-01-05 11:35:00,75.89,75.93,75.8,75.84,50989.0,71.0198,71.0573,70.9356,70.973,50989.0
2016-01-05 11:40:00,75.84,75.93,75.74,75.78,47525.0,70.973,71.0573,70.8795,70.9169,47525.0
2016-01-05 11:45:00,75.78,75.86,75.73,75.86,44860.0,70.9169,70.9918,70.8701,70.9918,44860.0
2016-01-05 11:50:00,75.86,75.91,75.81,75.81,49655.0,70.9918,71.0385,70.945,70.945,49655.0
2016-01-05 11:55:00,75.8,75.82,75.72,75.79,70698.0,70.9356,70.9543,70.8607,70.9262,70698.0
2016-01-05 12:00:00,75.8,75.8,75.61,75.62,65946.0,70.9356,70.9356,70.7578,70.7672,65946.0
2016-01-05 12:05:00,75.63,75.69,75.59,75.64,59623.0,70.7765,70.8327,70.7391,70.7859,59623.0
2016-01-05 12:10:00,75.64,75.68,75.58,75.64,78512.0,70.7859,70.8233,70.7297,70.7859,78512.0
2016-01-05 12:15:00,75.63,75.63,75.54,75.61,77102.0,70.7765,70.7765,70.6923,70.7578,77102.0
2016-01-05 12:20:00,75.61,75.73,75.57,75.71,68020.0,70.7578,70.8701,70.7204,70.8514,68020.0
2016-01-05 12:25:00,75.71,75.83,75.71,75.82,71397.0,70.8514,70.9637,70.8514,70.9543,71397.0
2016-01-05 12:30:00,75.82,75.82,75.74,75.76,53479.0,70.9543,70.9543,70.8795,70.8982,53479.0
2016-01-05 12:35:00,75.75,75.79,75.72,75.76,58240.0,70.8888,70.9262,70.8607,70.8982,58240.0
2016-01-05 12:40:00,75.78,75.79,75.59,75.62,85038.0,70.9169,70.9262,70.7391,70.7672,85038.0
2016-01-05 12:45:00,75.62,75.67,75.61,75.63,47887.0,70.7672,70.8139,70.7578,70.7765,47887.0
2016-01-05 12:50:00,75.63,75.72,75.58,75.71,54738.0,70.7765,70.8607,70.7297,70.8514,54738.0
2016-01-05 12:55:00,75.73,75.85,75.68,75.85,57556.0,70.8701,70.9824,70.8233,70.9824,57556.0
2016-01-05 13:00:00,75.85,75.9,75.75,75.89,57325.0,70.9824,71.0292,70.8888,71.0198,57325.0
2016-01-05 13:05:00,75.88,75.93,75.79,75.89,56005.0,71.0105,71.0573,70.9262,71.0198,56005.0
2016-01-05 13:10:00,75.89,75.97,75.84,75.86,58832.0,71.0198,71.0947,70.973,70.9918,58832.0
2016-01-05 13:15:00,75.86,75.91,75.75,75.76,37139.0,70.9918,71.0385,70.8888,70.8982,37139.0
2016-01-05 13:20:00,75.75,75.77,75.63,75.69,51395.0,70.8888,70.9075,70.7765,70.8327,51395.0
2016-01-05 13:25:00,75.68,75.82,75.68,75.81,34284.0,70.8233,70.9543,70.8233,70.945,34284.0
2016-01-05 13:30:00,75.82,75.85,75.75,75.82,108244.0,70.9543,70.9824,70.8888,70.9543,108244.0
2016-01-05 13:35:00,75.81,75.94,75.79,75.93,47996.0,70.945,71.0666,70.9262,71.0573,47996.0
2016-01-05 13:40:00,75.93,76.08,75.92,76.08,98540.0,71.0573,71.1976,71.0479,71.1976,98540.0
2016-01-05 13:45:00,76.08,76.12,76.04,76.09,69989.0,71.1976,71.2351,71.1602,71.207,69989.0
2016-01-05 13:50:00,76.09,76.19,76.06,76.18,80475.0,71.207,71.3006,71.1789,71.2912,80475.0
2016-01-05 13:55:00,76.18,76.19,76.09,76.12,41119.0,71.2912,71.3006,71.207,71.2351,41119.0
2016-01-05 14:00:00,76.12,76.16,76.09,76.13,98413.0,71.2351,71.2725,71.207,71.2444,98413.0
2016-01-05 14:05:00,76.13,76.19,76.09,76.14,151702.0,71.2444,71.3006,71.207,71.2538,151702.0
2016-01-05 14:10:00,76.14,76.29,76.14,76.23,75188.0,71.2538,71.3942,71.2538,71.338,75188.0
2016-01-05 14:15:00,76.23,76.31,76.19,76.3,92129.0,71.338,71.4129,71.3006,71.4035,92129.0
2016-01-05 14:20:00,76.31,76.49,76.31,76.44,152642.0,71.4129,71.5813,71.4129,71.5345,152642.0
2016-01-05 14:25:00,76.45,76.49,76.39,76.41,105838.0,71.5439,71.5813,71.4877,71.5065,105838.0
2016-01-05 14:30:00,76.4,76.44,76.37,76.38,115629.0,71.4971,71.5345,71.469,71.4784,115629.0
2016-01-05 14:35:00,76.37,76.39,76.3,76.36,87335.0,71.469,71.4877,71.4035,71.4597,87335.0
2016-01-05 14:40:00,76.37,76.42,76.35,76.4,126861.0,71.469,71.5158,71.4503,71.4971,126861.0
2016-01-05 14:45:00,76.41,76.48,76.38,76.48,77076.0,71.5065,71.572,71.4784,71.572,77076.0
2016-01-05 14:50:00,76.48,76.51,76.37,76.4,79467.0,71.572,71.6,71.469,71.4971,79467.0
2016-01-05 14:55:00,76.41,76.43,76.27,76.29,73133.0,71.5065,71.5252,71.3754,71.3942,73133.0
2016-01-05 15:00:00,76.28,76.28,76.09,76.12,70454.0,71.3848,71.3848,71.207,71.2351,70454.0
2016-01-05 15:05:00,76.11,76.12,76.04,76.12,59379.0,71.2257,71.2351,71.1602,71.2351,59379.0
2016-01-05 15:10:00,76.13,76.23,76.09,76.21,77344.0,71.2444,71.338,71.207,71.3193,77344.0
2016-01-05 15:15:00,76.2,76.2,75.99,76.03,87841.0,71.3099,71.3099,71.1134,71.1508,87841.0
2016-01-05 15:20:00,76.02,76.04,75.9,75.99,119459.0,71.1415,71.1602,71.0292,71.1134,119459.0
2016-01-05 15:25:00,76.0,76.23,75.96,76.17,88012.0,71.1228,71.338,71.0853,71.2819,88012.0
2016-01-05 15:30:00,76.17,76.26,76.07,76.22,127826.0,71.2819,71.3661,71.1883,71.3287,127826.0
2016-01-05 15:35:00,76.22,76.26,76.04,76.12,132996.0,71.3287,71.3661,71.1602,71.2351,132996.0
2016-01-05 15:40:00,76.12,76.41,76.12,76.3,231946.0,71.2351,71.5065,71.2351,71.4035,231946.0
2016-01-05 15:45:00,76.3,76.3,76.11,76.27,122070.0,71.4035,71.4035,71.2257,71.3754,122070.0
2016-01-05 15:50:00,76.27,76.32,76.12,76.13,144482.0,71.3754,71.4222,71.2351,71.2444,144482.0
2016-01-05 15:55:00,76.14,76.29,76.08,76.29,318971.0,71.2538,71.3942,71.1976,71.3942,318971.0
2016-01-06 09:30:00,75.0,75.63,74.85,75.25,553933.0,70.1869,70.7765,70.0466,70.4209,553933.0
2016-01-06 09:35:00,75.25,75.53,75.24,75.52,177197.0,70.4209,70.6829,70.4115,70.6736,177197.0
2016-01-06 09:40:00,75.53,75.68,75.46,75.67,135076.0,70.6829,70.8233,70.6174,70.8139,135076.0
2016-01-06 09:45:00,75.68,75.7,75.53,75.59,130361.0,70.8233,70.842,70.6829,70.7391,130361.0
2016-01-06 09:50:00,75.6,75.67,75.5,75.53,81836.0,70.7484,70.8139,70.6549,70.6829,81836.0
2016-01-06 09:55:00,75.54,75.57,75.41,75.53,109217.0,70.6923,70.7204,70.5706,70.6829,109217.0
2016-01-06 10:00:00,75.53,75.6,75.3,75.35,127226.0,70.6829,70.7484,70.4677,70.5145,127226.0
2016-01-06 10:05:00,75.36,75.58,75.36,75.52,68647.0,70.5238,70.7297,70.5238,70.6736,68647.0
2016-01-06 10:10:00,75.53,75.58,75.38,75.45,101154.0,70.6829,70.7297,70.5426,70.6081,101154.0
2016-01-06 10:15:00,75.45,75.46,75.31,75.36,83576.0,70.6081,70.6174,70.4771,70.5238,83576.0
2016-01-06 10:20:00,75.36,75.54,75.36,75.52,114834.0,70.5238,70.6923,70.5238,70.6736,114834.0
2016-01-06 10:25:00,75.53,75.64,75.43,75.63,86608.0,70.6829,70.7859,70.5894,70.7765,86608.0
2016-01-06 10:30:00,75.62,75.62,75.5,75.53,181573.0,70.7672,70.7672,70.6549,70.6829,181573.0
2016-01-06 10:35:00,75.53,75.56,75.35,75.42,110714.0,70.6829,70.711,70.5145,70.58,110714.0
2016-01-06 10:40:00,75.41,75.56,75.36,75.51,57694.0,70.5706,70.711,70.5238,70.6642,57694.0
2016-01-06 10:45:00,75.49,75.54,75.41,75.51,81221.0,70.6455,70.6923,70.5706,70.6642,81221.0
2016-01-06 10:50:00,75.5,75.59,75.46,75.48,75505.0,70.6549,70.7391,70.6174,70.6361,75505.0
2016-01-06 10:55:00,75.48,75.55,75.47,75.51,117685.0,70.6361,70.7017,70.6268,70.6642,117685.0
2016-01-06 11:00:00,75.51,75.75,75.5,75.74,86239.0,70.6642,70.8888,70.6549,70.8795,86239.0
2016-01-06 11:05:00,75.75,75.78,75.57,75.59,75902.0,70.8888,70.9169,70.7204,70.7391,75902.0
2016-01-06 11:10:00,75.6,75.61,75.46,75.57,63499.0,70.7484,70.7578,70.6174,70.7204,63499.0
2016-01-06 11:15:00,75.56,75.62,75.52,75.6,74136.0,70.711,70.7672,70.6736,70.7484,74136.0
2016-01-06 11:20:00,75.61,75.7,75.6,75.68,135187.0,70.7578,70.842,70.7484,70.8233,135187.0
2016-01-06 11:25:00,75.67,75.74,75.64,75.71,75833.0,70.8139,70.8795,70.7859,70.8514,75833.0
2016-01-06 11:30:00,75.72,75.74,75.63,75.72,64655.0,70.8607,70.8795,70.7765,70.8607,64655.0
2016-01-06 11:35:00,75.72,75.79,75.7,75.77,59945.0,70.8607,70.9262,70.842,70.9075,59945.0
2016-01-06 11:40:00,75.78,75.85,75.75,75.78,173538.0,70.9169,70.9824,70.8888,70.9169,173538.0
2016-01-06 11:45:00,75.78,75.8,75.68,75.79,86432.0,70.9169,70.9356,70.8233,70.9262,86432.0
2016-01-06 11:50:00,75.79,75.85,75.72,75.75,149453.0,70.9262,70.9824,70.8607,70.8888,149453.0
2016-01-06 11:55:00,75.75,75.75,75.64,75.7,61186.0,70.8888,70.8888,70.7859,70.842,61186.0
2016-01-06 12:00:00,75.7,75.71,75.51,75.51,69692.0,70.842,70.8514,70.6642,70.6642,69692.0
2016-01-06 12:05:00,75.51,75.56,75.49,75.54,74687.0,70.6642,70.711,70.6455,70.6923,74687.0
2016-01-06 12:10:00,75.56,75.57,75.51,75.54,48920.0,70.711,70.7204,70.6642,70.6923,48920.0
2016-01-06 12:15:00,75.55,75.61,75.47,75.51,71222.0,70.7017,70.7578,70.6268,70.6642,71222.0
2016-01-06 12:20:00,75.52,75.53,75.44,75.49,75763.0,70.6736,70.6829,70.5987,70.6455,75763.0
2016-01-06 12:25:00,75.5,75.62,75.48,75.62,47791.0,70.6549,70.7672,70.6361,70.7672,47791.0
2016-01-06 12:30:00,75.6,75.61,75.55,75.59,64009.0,70.7484,70.7578,70.7017,70.7391,64009.0
2016-01-06 12:35:00,75.59,75.8,75.56,75.7,91108.0,70.7391,70.9356,70.711,70.842,91108.0
2016-01-06 12:40:00,75.69,75.71,75.59,75.63,75363.0,70.8327,70.8514,70.7391,70.7765,75363.0
2016-01-06 12:45:00,75.63,75.67,75.58,75.59,112182.0,70.7765,70.8139,70.7297,70.7391,112182.0
2016-01-06 12:50:00,75.6,75.65,75.52,75.52,69851.0,70.7484,70.7952,70.6736,70.6736,69851.0
2016-01-06 12:55:00,75.53,75.59,75.51,75.53,42372.0,70.6829,70.7391,70.6642,70.6829,42372.0
2016-01-06 13:00:00,75.53,75.65,75.49,75.65,49387.0,70.6829,70.7952,70.6455,70.7952,49387.0
2016-01-06 13:05:00,75.65,75.65,75.52,75.53,35819.0,70.7952,70.7952,70.6736,70.6829,35819.0
2016-01-06 13:10:00,75.53,75.55,75.45,75.48,63542.0,70.6829,70.7017,70.6081,70.6361,63542.0
2016-01-06 13:15:00,75.49,75.57,75.48,75.53,50796.0,70.6455,70.7204,70.6361,70.6829,50796.0
2016-01-06 13:20:00,75.52,75.61,75.48,75.61,39429.0,70.6736,70.7578,70.6361,70.7578,39429.0
2016-01-06 13:25:00,75.61,75.61,75.56,75.59,53913.0,70.7578,70.7578,70.711,70.7391,53913.0
2016-01-06 13:30:00,75.59,75.61,75.55,75.59,39958.0,70.7391,70.7578,70.7017,70.7391,39958.0
2016-01-06 13:35:00,75.59,75.7,75.59,75.69,50483.0,70.7391,70.842,70.7391,70.8327,50483.0
2016-01-06 13:40:00,75.69,75.7,75.56,75.58,87564.0,70.8327,70.842,70.711,70.7297,87564.0
2016-01-06 13:45:00,75.59,75.6,75.5,75.52,33138.0,70.7391,70.7484,70.6549,70.6736,33138.0
2016-01-06 13:50:00,75.51,75.6,75.49,75.6,34869.0,70.6642,70.7484,70.6455,70.7484,34869.0
2016-01-06 13:55:00,75.59,75.68,75.54,75.54,95519.0,70.7391,70.8233,70.6923,70.6923,95519.0
2016-01-06 14:00:00,75.53,75.61,75.42,75.55,147516.0,70.6829,70.7578,70.58,70.7017,147516.0
2016-01-06 14:05:00,75.54,75.64,75.43,75.63,125199.0,70.6923,70.7859,70.5894,70.7765,125199.0
2016-01-06 14:10:00,75.64,75.64,75.46,75.52,151149.0,70.7859,70.7859,70.6174,70.6736,151149.0
2016-01-06 14:15:00,75.52,75.65,75.52,75.61,167900.0,70.6736,70.7952,70.6736,70.7578,167900.0
2016-01-06 14:20:00,75.61,75.63,75.44,75.47,77844.0,70.7578,70.7765,70.5987,70.6268,77844.0
2016-01-06 14:25:00,75.46,75.54,75.37,75.41,140777.0,70.6174,70.6923,70.5332,70.5706,140777.0
2016-01-06 14:30:00,75.4,75.49,75.37,75.44,99277.0,70.5613,70.6455,70.5332,70.5987,99277.0
2016-01-06 14:35:00,75.44,75.49,75.28,75.34,90324.0,70.5987,70.6455,70.449,70.5051,90324.0
2016-01-06 14:40:00,75.35,75.36,75.11,75.17,103370.0,70.5145,70.5238,70.2899,70.346,103370.0
2016-01-06 14:45:00,75.17,75.17,74.99,75.02,112351.0,70.346,70.346,70.1776,70.2057,112351.0
2016-01-06 14:50:00,75.02,75.09,74.99,75.07,97286.0,70.2057,70.2712,70.1776,70.2525,97286.0
2016-01-06 14:55:00,75.07,75.11,75.0,75.05,83284.0,70.2525,70.2899,70.1869,70.2337,83284.0
2016-01-06 15:00:00,75.05,75.15,75.0,75.14,159228.0,70.2337,70.3273,70.1869,70.318,159228.0
2016-01-06 15:05:00,75.14,75.23,75.12,75.17,133031.0,70.318,70.4022,70.2992,70.346,133031.0
2016-01-06 15:10:00,75.18,75.19,75.05,75.1,252202.0,70.3554,70.3648,70.2337,70.2805,252202.0
2016-01-06 15:15:00,75.09,75.28,75.04,75.25,93256.0,70.2712,70.449,70.2244,70.4209,93256.0
2016-01-06 15:20:00,75.25,75.29,75.17,75.17,150703.0,70.4209,70.4583,70.346,70.346,150703.0
2016-01-06 15:25:00,75.16,75.26,75.11,75.18,167395.0,70.3367,70.4303,70.2899,70.3554,167395.0
2016-01-06 15:30:00,75.2,75.34,75.2,75.32,168732.0,70.3741,70.5051,70.3741,70.4864,168732.0
2016-01-06 15:35:00,75.32,75.42,75.27,75.4,171289.0,70.4864,70.58,70.4396,70.5613,171289.0
2016-01-06 15:40:00,75.41,75.41,75.29,75.33,149186.0,70.5706,70.5706,70.4583,70.4958,149186.0
2016-01-06 15:45:00,75.34,75.35,75.2,75.27,181004.0,70.5051,70.5145,70.3741,70.4396,181004.0
2016-01-06 15:50:00,75.27,75.28,75.08,75.26,174926.0,70.4396,70.449,70.2618,70.4303,174926.0
2016-01-06 15:55:00,75.27,75.38,75.19,75.34,391809.0,70.4396,70.5426,70.3648,70.5051,391809.0
2016-01-07 09:30:00,73.76,73.92,73.35,73.36,569439.0,69.0265,69.1763,68.6428,68.6522,569439.0
2016-01-07 09:35:00,73.36,73.85,73.35,73.69,193295.0,68.6522,69.1107,68.6428,68.961,193295.0
2016-01-07 09:40:00,73.71,73.8,73.47,73.62,267821.0,68.9797,69.064,68.7551,68.8955,267821.0
2016-01-07 09:45:00,73.62,73.8,73.53,73.73,330750.0,68.8955,69.064,68.8113,68.9984,330750.0
2016-01-07 09:50:00,73.72,73.86,73.67,73.76,174162.0,68.9891,69.1201,68.9423,69.0265,174162.0
2016-01-07 09:55:00,73.75,73.79,73.64,73.73,146145.0,69.0172,69.0546,68.9142,68.9984,146145.0
2016-01-07 10:00:00,73.73,73.74,73.54,73.66,127008.0,68.9984,69.0078,68.8206,68.9329,127008.0
2016-01-07 10:05:00,73.65,73.81,73.6,73.79,119214.0,68.9236,69.0733,68.8768,69.0546,119214.0
2016-01-07 10:10:00,73.79,73.92,73.61,73.9,112815.0,69.0546,69.1763,68.8861,69.1575,112815.0
2016-01-07 10:15:00,73.9,73.99,73.8,73.96,129042.0,69.1575,69.2418,69.064,69.2137,129042.0
2016-01-07 10:20:00,73.96,74.01,73.78,73.89,163788.0,69.2137,69.2605,69.0452,69.1482,163788.0
2016-01-07 10:25:00,73.9,74.16,73.89,74.09,126118.0,69.1575,69.4009,69.1482,69.3353,126118.0
2016-01-07 10:30:00,74.1,74.45,74.1,74.45,119671.0,69.3447,69.6722,69.3447,69.6722,119671.0
2016-01-07 10:35:00,74.45,74.59,74.35,74.56,196147.0,69.6722,69.8033,69.5787,69.7752,196147.0
2016-01-07 10:40:00,74.57,74.65,74.47,74.48,195602.0,69.7845,69.8594,69.691,69.7003,195602.0
2016-01-07 10:45:00,74.48,74.77,74.48,74.75,130783.0,69.7003,69.9717,69.7003,69.953,130783.0
2016-01-07 10:50:00,74.75,74.9,74.74,74.85,156072.0,69.953,70.0934,69.9436,70.0466,156072.0
2016-01-07 10:55:00,74.86,75.06,74.85,75.06,205459.0,70.0559,70.2431,70.0466,70.2431,205459.0
2016-01-07 11:00:00,75.06,75.09,74.87,74.9,193046.0,70.2431,70.2712,70.0653,70.0934,193046.0
2016-01-07 11:05:00,74.88,74.96,74.74,74.76,185728.0,70.0746,70.1495,69.9436,69.9623,185728.0
2016-01-07 11:10:00,74.75,74.89,74.71,74.75,96376.0,69.953,70.084,69.9156,69.953,96376.0
2016-01-07 11:15:00,74.75,74.82,74.68,74.79,83268.0,69.953,70.0185,69.8875,69.9904,83268.0
2016-01-07 11:20:00,74.79,74.86,74.58,74.67,75029.0,69.9904,70.0559,69.7939,69.8781,75029.0
2016-01-07 11:25:00,74.67,74.81,74.65,74.73,62365.0,69.8781,70.0091,69.8594,69.9343,62365.0
2016-01-07 11:30:00,74.73,74.8,74.63,74.65,140570.0,69.9343,69.9998,69.8407,69.8594,140570.0
2016-01-07 11:35:00,74.65,74.73,74.63,74.68,58524.0,69.8594,69.9343,69.8407,69.8875,58524.0
2016-01-07 11:40:00,74.68,74.79,74.62,74.75,76261.0,69.8875,69.9904,69.8313,69.953,76261.0
2016-01-07 11:45:00,74.74,74.74,74.52,74.54,108276.0,69.9436,69.9436,69.7377,69.7565,108276.0
2016-01-07 11:50:00,74.54,74.61,74.51,74.58,160898.0,69.7565,69.822,69.7284,69.7939,160898.0
2016-01-07 11:55:00,74.6,74.63,74.51,74.51,53954.0,69.8126,69.8407,69.7284,69.7284,53954.0
2016-01-07 12:00:00,74.51,74.57,74.47,74.54,53731.0,69.7284,69.7845,69.691,69.7565,53731.0
2016-01-07 12:05:00,74.55,74.58,74.43,74.53,61642.0,69.7658,69.7939,69.6535,69.7471,61642.0
2016-01-07 12:10:00,74.52,74.58,74.43,74.49,62813.0,69.7377,69.7939,69.6535,69.7097,62813.0
2016-01-07 12:15:00,74.49,74.61,74.46,74.59,55200.0,69.7097,69.822,69.6816,69.8033,55200.0
2016-01-07 12:20:00,74.58,74.61,74.47,74.49,53453.0,69.7939,69.822,69.691,69.7097,53453.0
2016-01-07 12:25:00,74.5,74.55,74.49,74.53,66757.0,69.719,69.7658,69.7097,69.7471,66757.0
2016-01-07 12:30:00,74.53,74.69,74.5,74.67,63777.0,69.7471,69.8968,69.719,69.8781,63777.0
2016-01-07 12:35:00,74.68,74.68,74.47,74.49,61519.0,69.8875,69.8875,69.691,69.7097,61519.0
2016-01-07 12:40:00,74.48,74.54,74.45,74.46,47210.0,69.7003,69.7565,69.6722,69.6816,47210.0
2016-01-07 12:45:00,74.47,74.6,74.45,74.58,61420.0,69.691,69.8126,69.6722,69.7939,61420.0
2016-01-07 12:50:00,74.58,74.6,74.49,74.49,52608.0,69.7939,69.8126,69.7097,69.7097,52608.0
2016-01-07 12:55:00,74.5,74.58,74.42,74.46,62253.0,69.719,69.7939,69.6442,69.6816,62253.0
2016-01-07 13:00:00,74.47,74.49,74.2,74.29,89357.0,69.691,69.7097,69.4383,69.5225,89357.0
2016-01-07 13:05:00,74.29,74.29,74.07,74.12,91517.0,69.5225,69.5225,69.3166,69.3634,91517.0
2016-01-07 13:10:00,74.11,74.13,73.97,74.08,136162.0,69.3541,69.3728,69.223,69.326,136162.0
2016-01-07 13:15:00,74.07,74.07,73.91,73.94,103873.0,69.3166,69.3166,69.1669,69.195,103873.0
2016-01-07 13:20:00,73.93,73.99,73.81,73.97,99742.0,69.1856,69.2418,69.0733,69.223,99742.0
2016-01-07 13:25:00,73.97,74.06,73.96,74.01,101774.0,69.223,69.3073,69.2137,69.2605,101774.0
2016-01-07 13:30:00,74.01,74.02,73.81,73.92,117308.0,69.2605,69.2698,69.0733,69.1763,117308.0
2016-01-07 13:35:00,73.93,73.96,73.56,73.69,126986.0,69.1856,69.2137,68.8394,68.961,126986.0
2016-01-07 13:40:00,73.68,73.8,73.56,73.78,71506.0,68.9517,69.064,68.8394,69.0452,71506.0
2016-01-07 13:45:00,73.78,73.84,73.71,73.84,75624.0,69.0452,69.1014,68.9797,69.1014,75624.0
2016-01-07 13:50:00,73.83,73.94,73.78,73.92,60664.0,69.092,69.195,69.0452,69.1763,60664.0
2016-01-07 13:55:00,73.91,73.95,73.79,73.81,59706.0,69.1669,69.2043,69.0546,69.0733,59706.0
2016-01-07 14:00:00,73.8,73.82,73.62,73.65,138371.0,69.064,69.0827,68.8955,68.9236,138371.0
2016-01-07 14:05:00,73.65,73.68,73.56,73.6,148594.0,68.9236,68.9517,68.8394,68.8768,148594.0
2016-01-07 14:10:00,73.6,73.79,73.54,73.63,126259.0,68.8768,69.0546,68.8206,68.9049,126259.0
2016-01-07 14:15:00,73.63,73.73,73.59,73.7,107796.0,68.9049,68.9984,68.8674,68.9704,107796.0
2016-01-07 14:20:00,73.69,73.75,73.62,73.63,93497.0,68.961,69.0172,68.8955,68.9049,93497.0
2016-01-07 14:25:00,73.63,73.66,73.5,73.52,147490.0,68.9049,68.9329,68.7832,68.8019,147490.0
2016-01-07 14:30:00,73.51,73.57,73.4,73.5,205051.0,68.7926,68.8487,68.6896,68.7832,205051.0
2016-01-07 14:35:00,73.5,73.79,73.48,73.79,80473.0,68.7832,69.0546,68.7645,69.0546,80473.0
2016-01-07 14:40:00,73.8,73.97,73.69,73.92,118162.0,69.064,69.223,68.961,69.1763,118162.0
2016-01-07 14:45:00,73.92,74.02,73.89,73.99,92887.0,69.1763,69.2698,69.1482,69.2418,92887.0
2016-01-07 14:50:00,73.99,74.03,73.89,73.97,110992.0,69.2418,69.2792,69.1482,69.223,110992.0
2016-01-07 14:55:00,73.97,74.05,73.88,73.89,167034.0,69.223,69.2979,69.1388,69.1482,167034.0
2016-01-07 15:00:00,73.89,73.92,73.71,73.86,172551.0,69.1482,69.1763,68.9797,69.1201,172551.0
2016-01-07 15:05:00,73.86,74.08,73.82,74.07,142758.0,69.1201,69.326,69.0827,69.3166,142758.0
2016-01-07 15:10:00,74.07,74.14,73.95,74.03,178979.0,69.3166,69.3821,69.2043,69.2792,178979.0
2016-01-07 15:15:00,74.03,74.16,73.96,74.13,222702.0,69.2792,69.4009,69.2137,69.3728,222702.0
2016-01-07 15:20:00,74.14,74.14,73.79,73.9,164834.0,69.3821,69.3821,69.0546,69.1575,164834.0
2016-01-07 15:25:00,73.89,73.89,73.63,73.63,101020.0,69.1482,69.1482,68.9049,68.9049,101020.0
2016-01-07 15:30:00,73.62,74.01,73.6,74.01,192802.0,68.8955,69.2605,68.8768,69.2605,192802.0
2016-01-07 15:35:00,74.01,74.14,73.93,74.07,122141.0,69.2605,69.3821,69.1856,69.3166,122141.0
2016-01-07 15:40:00,74.07,74.15,73.92,73.92,159528.0,69.3166,69.3915,69.1763,69.1763,159528.0
2016-01-07 15:45:00,73.92,74.3,73.91,74.25,224918.0,69.1763,69.5319,69.1669,69.4851,224918.0
2016-01-07 15:50:00,74.23,74.23,74.0,74.11,225170.0,69.4664,69.4664,69.2511,69.3541,225170.0
2016-01-07 15:55:00,74.11,74.23,73.76,73.83,644402.0,69.3541,69.4664,69.0265,69.092,644402.0
2016-01-08 09:30:00,74.06,74.29,73.8,74.21,375934.0,69.3073,69.5225,69.064,69.4476,375934.0
2016-01-08 09:35:00,74.22,74.33,74.05,74.19,176399.0,69.457,69.5599,69.2979,69.4289,176399.0
2016-01-08 09:40:00,74.19,74.37,74.1,74.19,182205.0,69.4289,69.5974,69.3447,69.4289,182205.0
2016-01-08 09:45:00,74.2,74.45,74.14,74.39,104562.0,69.4383,69.6722,69.3821,69.6161,104562.0
2016-01-08 09:50:00,74.39,74.46,74.22,74.26,130281.0,69.6161,69.6816,69.457,69.4944,130281.0
2016-01-08 09:55:00,74.27,74.43,74.22,74.37,228739.0,69.5038,69.6535,69.457,69.5974,228739.0
2016-01-08 10:00:00,74.36,74.51,74.09,74.19,160474.0,69.588,69.7284,69.3353,69.4289,160474.0
2016-01-08 10:05:00,74.17,74.28,74.13,74.15,101811.0,69.4102,69.5132,69.3728,69.3915,101811.0
2016-01-08 10:10:00,74.14,74.23,74.07,74.12,135195.0,69.3821,69.4664,69.3166,69.3634,135195.0
2016-01-08 10:15:00,74.11,74.17,73.98,74.0,201168.0,69.3541,69.4102,69.2324,69.2511,201168.0
2016-01-08 10:20:00,74.01,74.08,73.9,73.98,227986.0,69.2605,69.326,69.1575,69.2324,227986.0
2016-01-08 10:25:00,73.98,74.15,73.97,74.01,91259.0,69.2324,69.3915,69.223,69.2605,91259.0
2016-01-08 10:30:00,74.02,74.15,73.99,74.11,75503.0,69.2698,69.3915,69.2418,69.3541,75503.0
2016-01-08 10:35:00,74.11,74.12,73.76,73.8,74896.0,69.3541,69.3634,69.0265,69.064,74896.0
2016-01-08 10:40:00,73.81,73.82,73.6,73.6,111692.0,69.0733,69.0827,68.8768,68.8768,111692.0
2016-01-08 10:45:00,73.6,73.85,73.55,73.78,135193.0,68.8768,69.1107,68.83,69.0452,135193.0
2016-01-08 10:50:00,73.76,73.76,73.53,73.56,127220.0,69.0265,69.0265,68.8113,68.8394,127220.0
2016-01-08 10:55:00,73.55,73.74,73.52,73.67,108290.0,68.83,69.0078,68.8019,68.9423,108290.0
2016-01-08 11:00:00,73.67,73.79,73.58,73.64,123754.0,68.9423,69.0546,68.8581,68.9142,123754.0
2016-01-08 11:05:00,73.65,73.75,73.54,73.7,145434.0,68.9236,69.0172,68.8206,68.9704,145434.0
2016-01-08 11:10:00,73.71,73.71,73.6,73.66,117162.0,68.9797,68.9797,68.8768,68.9329,117162.0
2016-01-08 11:15:00,73.67,73.7,73.56,73.59,123815.0,68.9423,68.9704,68.8394,68.8674,123815.0
2016-01-08 11:20:00,73.58,73.58,73.46,73.5,89301.0,68.8581,68.8581,68.7458,68.7832,89301.0
2016-01-08 11:25:00,73.49,73.52,73.26,73.31,110846.0,68.7738,68.8019,68.5586,68.6054,110846.0
2016-01-08 11:30:00,73.32,73.33,73.16,73.25,133742.0,68.6148,68.6241,68.465,68.5493,133742.0
2016-01-08 11:35:00,73.24,73.28,73.06,73.09,191605.0,68.5399,68.5773,68.3714,68.3995,191605.0
2016-01-08 11:40:00,73.09,73.35,73.05,73.35,81482.0,68.3995,68.6428,68.3621,68.6428,81482.0
2016-01-08 11:45:00,73.34,73.46,73.31,73.46,65130.0,68.6335,68.7458,68.6054,68.7458,65130.0
2016-01-08 11:50:00,73.45,73.63,73.37,73.58,47072.0,68.7364,68.9049,68.6615,68.8581,47072.0
2016-01-08 11:55:00,73.6,73.7,73.54,73.64,50756.0,68.8768,68.9704,68.8206,68.9142,50756.0
2016-01-08 12:00:00,73.64,73.77,73.61,73.67,53892.0,68.9142,69.0359,68.8861,68.9423,53892.0
2016-01-08 12:05:00,73.68,73.87,73.68,73.84,74932.0,68.9517,69.1295,68.9517,69.1014,74932.0
2016-01-08 12:10:00,73.82,73.85,73.68,73.73,50720.0,69.0827,69.1107,68.9517,68.9984,50720.0
2016-01-08 12:15:00,73.72,73.86,73.7,73.86,88679.0,68.9891,69.1201,68.9704,69.1201,88679.0
2016-01-08 12:20:00,73.86,74.03,73.81,73.98,58678.0,69.1201,69.2792,69.0733,69.2324,58678.0
2016-01-08 12:25:00,73.96,74.02,73.89,73.97,41399.0,69.2137,69.2698,69.1482,69.223,41399.0
2016-01-08 12:30:00,73.97,73.97,73.85,73.92,61543.0,69.223,69.223,69.1107,69.1763,61543.0
2016-01-08 12:35:00,73.91,74.06,73.83,73.84,57025.0,69.1669,69.3073,69.092,69.1014,57025.0
2016-01-08 12:40:00,73.86,73.88,73.81,73.82,24310.0,69.1201,69.1388,69.0733,69.0827,24310.0
2016-01-08 12:45:00,73.82,73.98,73.8,73.89,53962.0,69.0827,69.2324,69.064,69.1482,53962.0
2016-01-08 12:50:00,73.89,73.89,73.79,73.89,39526.0,69.1482,69.1482,69.0546,69.1482,39526.0
2016-01-08 12:55:00,73.89,73.97,73.84,73.89,133722.0,69.1482,69.223,69.1014,69.1482,133722.0
2016-01-08 13:00:00,73.88,73.99,73.85,73.88,62889.0,69.1388,69.2418,69.1107,69.1388,62889.0
2016-01-08 13:05:00,73.88,73.89,73.77,73.83,77571.0,69.1388,69.1482,69.0359,69.092,77571.0
2016-01-08 13:10:00,73.83,73.85,73.71,73.84,55018.0,69.092,69.1107,68.9797,69.1014,55018.0
2016-01-08 13:15:00,73.83,73.9,73.77,73.88,39158.0,69.092,69.1575,69.0359,69.1388,39158.0
2016-01-08 13:20:00,73.88,73.92,73.66,73.72,49146.0,69.1388,69.1763,68.9329,68.9891,49146.0
2016-01-08 13:25:00,73.7,73.83,73.63,73.79,43937.0,68.9704,69.092,68.9049,69.0546,43937.0
2016-01-08 13:30:00,73.78,73.89,73.76,73.88,31082.0,69.0452,69.1482,69.0265,69.1388,31082.0
2016-01-08 13:35:00,73.89,74.06,73.88,74.02,47418.0,69.1482,69.3073,69.1388,69.2698,47418.0
2016-01-08 13:40:00,74.02,74.07,73.97,73.98,62712.0,69.2698,69.3166,69.223,69.2324,62712.0
2016-01-08 13:45:00,73.98,73.98,73.81,73.83,57820.0,69.2324,69.2324,69.0733,69.092,57820.0
2016-01-08 13:50:00,73.83,73.92,73.81,73.87,52675.0,69.092,69.1763,69.0733,69.1295,52675.0
2016-01-08 13:55:00,73.88,73.88,73.7,73.73,48209.0,69.1388,69.1388,68.9704,68.9984,48209.0
2016-01-08 14:00:00,73.73,73.99,73.73,73.98,52908.0,68.9984,69.2418,68.9984,69.2324,52908.0
2016-01-08 14:05:00,73.97,73.97,73.84,73.86,39595.0,69.223,69.223,69.1014,69.1201,39595.0
2016-01-08 14:10:00,73.86,73.86,73.65,73.74,82373.0,69.1201,69.1201,68.9236,69.0078,82373.0
2016-01-08 14:15:00,73.73,73.88,73.65,73.85,68281.0,68.9984,69.1388,68.9236,69.1107,68281.0
2016-01-08 14:20:00,73.85,73.85,73.59,73.63,83686.0,69.1107,69.1107,68.8674,68.9049,83686.0
2016-01-08 14:25:00,73.63,73.63,73.49,73.52,67433.0,68.9049,68.9049,68.7738,68.8019,67433.0
2016-01-08 14:30:00,73.51,73.69,73.48,73.62,46444.0,68.7926,68.961,68.7645,68.8955,46444.0
2016-01-08 14:35:00,73.63,73.63,73.5,73.5,92161.0,68.9049,68.9049,68.7832,68.7832,92161.0
2016-01-08 14:40:00,73.5,73.82,73.45,73.81,61648.0,68.7832,69.0827,68.7364,69.0733,61648.0
2016-01-08 14:45:00,73.8,73.85,73.73,73.75,60626.0,69.064,69.1107,68.9984,69.0172,60626.0
2016-01-08 14:50:00,73.76,73.77,73.57,73.69,80418.0,69.0265,69.0359,68.8487,68.961,80418.0
2016-01-08 14:55:00,73.68,73.71,73.52,73.62,72398.0,68.9517,68.9797,68.8019,68.8955,72398.0
2016-01-08 15:00:00,73.62,73.73,73.52,73.72,69628.0,68.8955,68.9984,68.8019,68.9891,69628.0
2016-01-08 15:05:00,73.72,73.72,73.61,73.63,59071.0,68.9891,68.9891,68.8861,68.9049,59071.0
2016-01-08 15:10:00,73.62,73.68,73.46,73.54,102254.0,68.8955,68.9517,68.7458,68.8206,102254.0
2016-01-08 15:15:00,73.57,73.69,73.43,73.43,92637.0,68.8487,68.961,68.7177,68.7177,92637.0
2016-01-08 15:20:00,73.43,73.63,73.42,73.61,115884.0,68.7177,68.9049,68.7083,68.8861,115884.0
2016-01-08 15:25:00,73.61,73.67,73.4,73.44,104466.0,68.8861,68.9423,68.6896,68.7271,104466.0
2016-01-08 15:30:00,73.44,73.45,73.24,73.25,182757.0,68.7271,68.7364,68.5399,68.5493,182757.0
2016-01-08 15:35:00,73.26,73.3,73.13,73.15,200848.0,68.5586,68.596,68.437,68.4557,200848.0
2016-01-08 15:40:00,73.15,73.23,73.07,73.12,157071.0,68.4557,68.5305,68.3808,68.4276,157071.0
2016-01-08 15:45:00,73.1,73.14,72.94,72.94,198193.0,68.4089,68.4463,68.2591,68.2591,198193.0
2016-01-08 15:50:00,72.94,73.09,72.81,72.85,285091.0,68.2591,68.3995,68.1375,68.1749,285091.0
2016-01-08 15:55:00,72.85,72.97,72.75,72.88,544543.0,68.1749,68.2872,68.0813,68.203,544543.0
2016-01-11 09:30:00,73.06,73.59,73.04,73.38,317233.0,68.3714,68.8674,68.3527,68.6709,317233.0
2016-01-11 09:35:00,73.38,73.5,73.24,73.46,136329.0,68.6709,68.7832,68.5399,68.7458,136329.0
2016-01-11 09:40:00,73.46,73.48,73.24,73.47,103488.0,68.7458,68.7645,68.5399,68.7551,103488.0
2016-01-11 09:45:00,73.47,73.49,73.17,73.19,115266.0,68.7551,68.7738,68.4744,68.4931,115266.0
2016-01-11 09:50:00,73.2,73.33,73.03,73.08,116560.0,68.5025,68.6241,68.3434,68.3902,116560.0
2016-01-11 09:55:00,73.08,73.2,73.04,73.18,88829.0,68.3902,68.5025,68.3527,68.4837,88829.0
2016-01-11 10:00:00,73.17,73.4,73.16,73.34,127408.0,68.4744,68.6896,68.465,68.6335,127408.0
2016-01-11 10:05:00,73.34,73.43,73.22,73.36,100246.0,68.6335,68.7177,68.5212,68.6522,100246.0
2016-01-11 10:10:00,73.36,73.53,73.34,73.36,86992.0,68.6522,68.8113,68.6335,68.6522,86992.0
2016-01-11 10:15:00,73.36,73.37,73.18,73.3,132141.0,68.6522,68.6615,68.4837,68.596,132141.0
2016-01-11 10:20:00,73.3,73.49,73.3,73.47,136256.0,68.596,68.7738,68.596,68.7551,136256.0
2016-01-11 10:25:00,73.47,73.55,73.45,73.55,77846.0,68.7551,68.83,68.7364,68.83,77846.0
2016-01-11 10:30:00,73.55,73.7,73.48,73.67,184224.0,68.83,68.9704,68.7645,68.9423,184224.0
2016-01-11 10:35:00,73.68,73.75,73.66,73.66,60368.0,68.9517,69.0172,68.9329,68.9329,60368.0
2016-01-11 10:40:00,73.67,73.71,73.49,73.67,110229.0,68.9423,68.9797,68.7738,68.9423,110229.0
2016-01-11 10:45:00,73.68,73.68,73.42,73.54,80986.0,68.9517,68.9517,68.7083,68.8206,80986.0
2016-01-11 10:50:00,73.53,73.57,73.29,73.36,130074.0,68.8113,68.8487,68.5867,68.6522,130074.0
2016-01-11 10:55:00,73.37,73.4,73.27,73.32,107479.0,68.6615,68.6896,68.568,68.6148,107479.0
2016-01-11 11:00:00,73.31,73.31,73.07,73.09,128768.0,68.6054,68.6054,68.3808,68.3995,128768.0
2016-01-11 11:05:00,73.08,73.09,72.96,73.01,130559.0,68.3902,68.3995,68.2779,68.3247,130559.0
2016-01-11 11:10:00,73.02,73.14,73.0,73.13,77641.0,68.334,68.4463,68.3153,68.437,77641.0
2016-01-11 11:15:00,73.14,73.35,73.12,73.19,87328.0,68.4463,68.6428,68.4276,68.4931,87328.0
2016-01-11 11:20:00,73.18,73.22,73.03,73.13,62202.0,68.4837,68.5212,68.3434,68.437,62202.0
2016-01-11 11:25:00,73.13,73.2,73.05,73.18,66702.0,68.437,68.5025,68.3621,68.4837,66702.0
2016-01-11 11:30:00,73.18,73.18,72.98,72.99,100069.0,68.4837,68.4837,68.2966,68.3059,100069.0
2016-01-11 11:35:00,72.99,73.37,72.98,73.29,111892.0,68.3059,68.6615,68.2966,68.5867,111892.0
2016-01-11 11:40:00,73.28,73.44,73.24,73.33,80546.0,68.5773,68.7271,68.5399,68.6241,80546.0
2016-01-11 11:45:00,73.34,73.61,73.33,73.56,136043.0,68.6335,68.8861,68.6241,68.8394,136043.0
2016-01-11 11:50:00,73.57,73.69,73.49,73.67,128342.0,68.8487,68.961,68.7738,68.9423,128342.0
2016-01-11 11:55:00,73.67,73.7,73.38,73.39,104191.0,68.9423,68.9704,68.6709,68.6803,104191.0
2016-01-11 12:00:00,73.4,73.48,73.39,73.44,77802.0,68.6896,68.7645,68.6803,68.7271,77802.0
2016-01-11 12:05:00,73.43,73.49,73.37,73.45,77004.0,68.7177,68.7738,68.6615,68.7364,77004.0
2016-01-11 12:10:00,73.45,73.5,73.4,73.44,99195.0,68.7364,68.7832,68.6896,68.7271,99195.0
2016-01-11 12:15:00,73.43,73.48,73.29,73.34,94197.0,68.7177,68.7645,68.5867,68.6335,94197.0
2016-01-11 12:20:00,73.35,73.38,73.21,73.22,108031.0,68.6428,68.6709,68.5118,68.5212,108031.0
2016-01-11 12:25:00,73.22,73.29,73.16,73.19,146090.0,68.5212,68.5867,68.465,68.4931,146090.0
2016-01-11 12:30:00,73.19,73.27,73.16,73.23,55700.0,68.4931,68.568,68.465,68.5305,55700.0
2016-01-11 12:35:00,73.23,73.32,73.2,73.22,179572.0,68.5305,68.6148,68.5025,68.5212,179572.0
2016-01-11 12:40:00,73.22,73.35,73.17,73.32,67510.0,68.5212,68.6428,68.4744,68.6148,67510.0
2016-01-11 12:45:00,73.32,73.34,73.2,73.26,64990.0,68.6148,68.6335,68.5025,68.5586,64990.0
2016-01-11 12:50:00,73.27,73.28,73.13,73.15,97726.0,68.568,68.5773,68.437,68.4557,97726.0
2016-01-11 12:55:00,73.14,73.19,73.09,73.15,80002.0,68.4463,68.4931,68.3995,68.4557,80002.0
2016-01-11 13:00:00,73.16,73.27,73.12,73.25,64425.0,68.465,68.568,68.4276,68.5493,64425.0
2016-01-11 13:05:00,73.25,73.27,73.15,73.17,102887.0,68.5493,68.568,68.4557,68.4744,102887.0
2016-01-11 13:10:00,73.17,73.21,73.02,73.03,146081.0,68.4744,68.5118,68.334,68.3434,146081.0
2016-01-11 13:15:00,73.03,73.07,72.91,72.99,134984.0,68.3434,68.3808,68.2311,68.3059,134984.0
2016-01-11 13:20:00,72.99,73.04,72.92,73.0,99416.0,68.3059,68.3527,68.2404,68.3153,99416.0
2016-01-11 13:25:00,73.02,73.11,72.93,72.98,237226.0,68.334,68.4182,68.2498,68.2966,237226.0
2016-01-11 13:30:00,72.95,73.06,72.92,72.93,84010.0,68.2685,68.3714,68.2404,68.2498,84010.0
2016-01-11 13:35:00,72.92,72.95,72.73,72.84,99231.0,68.2404,68.2685,68.0626,68.1656,99231.0
2016-01-11 13:40:00,72.83,72.85,72.73,72.77,70834.0,68.1562,68.1749,68.0626,68.1001,70834.0
2016-01-11 13:45:00,72.78,72.8,72.67,72.7,300197.0,68.1094,68.1281,68.0065,68.0345,300197.0
2016-01-11 13:50:00,72.71,72.84,72.66,72.84,152429.0,68.0439,68.1656,67.9971,68.1656,152429.0
2016-01-11 13:55:00,72.82,72.87,72.79,72.84,91721.0,68.1468,68.1936,68.1188,68.1656,91721.0
2016-01-11 14:00:00,72.83,73.1,72.78,73.04,126438.0,68.1562,68.4089,68.1094,68.3527,126438.0
2016-01-11 14:05:00,73.04,73.13,72.91,73.03,100297.0,68.3527,68.437,68.2311,68.3434,100297.0
2016-01-11 14:10:00,73.03,73.24,72.96,73.01,155680.0,68.3434,68.5399,68.2779,68.3247,155680.0
2016-01-11 14:15:00,72.98,73.25,72.98,73.2,111172.0,68.2966,68.5493,68.2966,68.5025,111172.0
2016-01-11 14:20:00,73.22,73.25,73.08,73.22,94005.0,68.5212,68.5493,68.3902,68.5212,94005.0
2016-01-11 14:25:00,73.22,73.4,73.17,73.34,125674.0,68.5212,68.6896,68.4744,68.6335,125674.0
2016-01-11 14:30:00,73.35,73.44,73.29,73.41,131213.0,68.6428,68.7271,68.5867,68.699,131213.0
2016-01-11 14:35:00,73.42,73.43,73.17,73.36,85044.0,68.7083,68.7177,68.4744,68.6522,85044.0
2016-01-11 14:40:00,73.37,73.46,73.22,73.31,104640.0,68.6615,68.7458,68.5212,68.6054,104640.0
2016-01-11 14:45:00,73.32,73.35,73.2,73.24,77553.0,68.6148,68.6428,68.5025,68.5399,77553.0
2016-01-11 14:50:00,73.25,73.3,73.12,73.13,67966.0,68.5493,68.596,68.4276,68.437,67966.0
2016-01-11 14:55:00,73.12,73.19,73.07,73.14,67628.0,68.4276,68.4931,68.3808,68.4463,67628.0
2016-01-11 15:00:00,73.13,73.24,73.12,73.16,79590.0,68.437,68.5399,68.4276,68.465,79590.0
2016-01-11 15:05:00,73.15,73.15,72.9,73.01,131530.0,68.4557,68.4557,68.2217,68.3247,131530.0
2016-01-11 15:10:00,73.0,73.05,72.9,72.95,155644.0,68.3153,68.3621,68.2217,68.2685,155644.0
2016-01-11 15:15:00,72.95,73.08,72.85,73.04,152592.0,68.2685,68.3902,68.1749,68.3527,152592.0
2016-01-11 15:20:00,73.04,73.44,73.02,73.44,153431.0,68.3527,68.7271,68.334,68.7271,153431.0
2016-01-11 15:25:00,73.43,73.72,73.35,73.63,157078.0,68.7177,68.9891,68.6428,68.9049,157078.0
2016-01-11 15:30:00,73.64,73.94,73.59,73.89,209902.0,68.9142,69.195,68.8674,69.1482,209902.0
2016-01-11 15:35:00,73.89,74.07,73.71,73.89,240481.0,69.1482,69.3166,68.9797,69.1482,240481.0
2016-01-11 15:40:00,73.89,74.08,73.84,74.04,237243.0,69.1482,69.326,69.1014,69.2886,237243.0
2016-01-11 15:45:00,74.03,74.04,73.64,73.71,251191.0,69.2792,69.2886,68.9142,68.9797,251191.0
2016-01-11 15:50:00,73.73,73.91,73.72,73.84,207334.0,68.9984,69.1669,68.9891,69.1014,207334.0
2016-01-11 15:55:00,73.85,73.92,73.74,73.9,1027923.0,69.1107,69.1763,69.0078,69.1575,1027923.0
2016-01-12 09:30:00,74.52,74.64,74.38,74.61,487871.0,69.7377,69.85,69.6067,69.822,487871.0
2016-01-12 09:35:00,74.6,74.66,74.53,74.61,168187.0,69.8126,69.8688,69.7471,69.822,168187.0
2016-01-12 09:40:00,74.61,74.74,74.58,74.65,287946.0,69.822,69.9436,69.7939,69.8594,287946.0
2016-01-12 09:45:00,74.65,74.78,74.56,74.56,197992.0,69.8594,69.9811,69.7752,69.7752,197992.0
2016-01-12 09:50:00,74.57,74.7,74.57,74.66,95166.0,69.7845,69.9062,69.7845,69.8688,95166.0
2016-01-12 09:55:00,74.66,74.68,74.56,74.56,153152.0,69.8688,69.8875,69.7752,69.7752,153152.0
2016-01-12 10:00:00,74.57,74.68,74.39,74.45,114596.0,69.7845,69.8875,69.6161,69.6722,114596.0
2016-01-12 10:05:00,74.45,74.5,74.25,74.31,82518.0,69.6722,69.719,69.4851,69.5412,82518.0
2016-01-12 10:10:00,74.31,74.38,74.22,74.25,102942.0,69.5412,69.6067,69.457,69.4851,102942.0
2016-01-12 10:15:00,74.25,74.37,74.19,74.36,115717.0,69.4851,69.5974,69.4289,69.588,115717.0
2016-01-12 10:20:00,74.35,74.4,74.27,74.3,102261.0,69.5787,69.6255,69.5038,69.5319,102261.0
2016-01-12 10:25:00,74.3,74.54,74.26,74.41,133506.0,69.5319,69.7565,69.4944,69.6348,133506.0
2016-01-12 10:30:00,74.41,74.62,74.38,74.54,112546.0,69.6348,69.8313,69.6067,69.7565,112546.0
2016-01-12 10:35:00,74.54,74.62,74.43,74.51,139372.0,69.7565,69.8313,69.6535,69.7284,139372.0
2016-01-12 10:40:00,74.51,74.6,74.35,74.47,86165.0,69.7284,69.8126,69.5787,69.691,86165.0
2016-01-12 10:45:00,74.47,74.48,74.24,74.25,82015.0,69.691,69.7003,69.4757,69.4851,82015.0
2016-01-12 10:50:00,74.25,74.4,74.24,74.33,81648.0,69.4851,69.6255,69.4757,69.5599,81648.0
2016-01-12 10:55:00,74.33,74.49,74.33,74.49,69599.0,69.5599,69.7097,69.5599,69.7097,69599.0
2016-01-12 11:00:00,74.48,74.52,74.34,74.41,90093.0,69.7003,69.7377,69.5693,69.6348,90093.0
2016-01-12 11:05:00,74.4,74.41,74.25,74.3,92538.0,69.6255,69.6348,69.4851,69.5319,92538.0
2016-01-12 11:10:00,74.29,74.3,74.15,74.19,102933.0,69.5225,69.5319,69.3915,69.4289,102933.0
2016-01-12 11:15:00,74.18,74.33,74.16,74.3,75873.0,69.4196,69.5599,69.4009,69.5319,75873.0
2016-01-12 11:20:00,74.28,74.31,74.16,74.18,73438.0,69.5132,69.5412,69.4009,69.4196,73438.0
2016-01-12 11:25:00,74.18,74.27,74.09,74.27,155224.0,69.4196,69.5038,69.3353,69.5038,155224.0
2016-01-12 11:30:00,74.27,74.27,74.14,74.23,74964.0,69.5038,69.5038,69.3821,69.4664,74964.0
2016-01-12 11:35:00,74.23,74.23,74.06,74.13,126669.0,69.4664,69.4664,69.3073,69.3728,126669.0
2016-01-12 11:40:00,74.12,74.3,74.12,74.23,66748.0,69.3634,69.5319,69.3634,69.4664,66748.0
2016-01-12 11:45:00,74.22,74.42,74.18,74.38,96204.0,69.457,69.6442,69.4196,69.6067,96204.0
2016-01-12 11:50:00,74.39,74.41,74.27,74.28,91385.0,69.6161,69.6348,69.5038,69.5132,91385.0
2016-01-12 11:55:00,74.28,74.5,74.27,74.5,63990.0,69.5132,69.719,69.5038,69.719,63990.0
2016-01-12 12:00:00,74.5,74.55,74.43,74.53,74826.0,69.719,69.7658,69.6535,69.7471,74826.0
2016-01-12 12:05:00,74.53,74.66,74.51,74.63,73439.0,69.7471,69.8688,69.7284,69.8407,73439.0
2016-01-12 12:10:00,74.62,74.65,74.49,74.53,93291.0,69.8313,69.8594,69.7097,69.7471,93291.0
2016-01-12 12:15:00,74.53,74.55,74.39,74.4,111233.0,69.7471,69.7658,69.6161,69.6255,111233.0
2016-01-12 12:20:00,74.41,74.44,74.32,74.33,48037.0,69.6348,69.6629,69.5506,69.5599,48037.0
2016-01-12 12:25:00,74.35,74.51,74.32,74.42,57006.0,69.5787,69.7284,69.5506,69.6442,57006.0
2016-01-12 12:30:00,74.41,74.54,74.36,74.36,70224.0,69.6348,69.7565,69.588,69.588,70224.0
2016-01-12 12:35:00,74.37,74.38,74.25,74.33,62527.0,69.5974,69.6067,69.4851,69.5599,62527.0
2016-01-12 12:40:00,74.33,74.33,74.16,74.2,51971.0,69.5599,69.5599,69.4009,69.4383,51971.0
2016-01-12 12:45:00,74.2,74.42,74.16,74.36,60328.0,69.4383,69.6442,69.4009,69.588,60328.0
2016-01-12 12:50:00,74.38,74.49,74.34,74.43,47471.0,69.6067,69.7097,69.5693,69.6535,47471.0
2016-01-12 12:55:00,74.44,74.45,74.33,74.35,58814.0,69.6629,69.6722,69.5599,69.5787,58814.0
2016-01-12 13:00:00,74.37,74.57,74.37,74.46,55515.0,69.5974,69.7845,69.5974,69.6816,55515.0
2016-01-12 13:05:00,74.46,74.53,74.37,74.51,43902.0,69.6816,69.7471,69.5974,69.7284,43902.0
2016-01-12 13:10:00,74.51,74.62,74.44,74.58,66395.0,69.7284,69.8313,69.6629,69.7939,66395.0
2016-01-12 13:15:00,74.57,74.59,74.43,74.53,42134.0,69.7845,69.8033,69.6535,69.7471,42134.0
2016-01-12 13:20:00,74.52,74.52,74.38,74.38,47054.0,69.7377,69.7377,69.6067,69.6067,47054.0
2016-01-12 13:25:00,74.38,74.44,74.33,74.35,39479.0,69.6067,69.6629,69.5599,69.5787,39479.0
2016-01-12 13:30:00,74.33,74.45,74.24,74.32,55995.0,69.5599,69.6722,69.4757,69.5506,55995.0
2016-01-12 13:35:00,74.33,74.48,74.26,74.4,53596.0,69.5599,69.7003,69.4944,69.6255,53596.0
2016-01-12 13:40:00,74.4,74.58,74.33,74.56,58186.0,69.6255,69.7939,69.5599,69.7752,58186.0
2016-01-12 13:45:00,74.56,74.63,74.49,74.63,52097.0,69.7752,69.8407,69.7097,69.8407,52097.0
2016-01-12 13:50:00,74.63,74.71,74.55,74.59,87304.0,69.8407,69.9156,69.7658,69.8033,87304.0
2016-01-12 13:55:00,74.59,74.6,74.38,74.39,55247.0,69.8033,69.8126,69.6067,69.6161,55247.0
2016-01-12 14:00:00,74.38,74.45,74.17,74.19,77096.0,69.6067,69.6722,69.4102,69.4289,77096.0
2016-01-12 14:05:00,74.19,74.22,74.11,74.19,87739.0,69.4289,69.457,69.3541,69.4289,87739.0
2016-01-12 14:10:00,74.2,74.32,74.17,74.2,62655.0,69.4383,69.5506,69.4102,69.4383,62655.0
2016-01-12 14:15:00,74.2,74.2,74.05,74.09,111909.0,69.4383,69.4383,69.2979,69.3353,111909.0
2016-01-12 14:20:00,74.07,74.33,74.02,74.31,76477.0,69.3166,69.5599,69.2698,69.5412,76477.0
2016-01-12 14:25:00,74.31,74.46,74.31,74.36,64683.0,69.5412,69.6816,69.5412,69.588,64683.0
2016-01-12 14:30:00,74.36,74.57,74.32,74.57,71486.0,69.588,69.7845,69.5506,69.7845,71486.0
2016-01-12 14:35:00,74.58,74.76,74.53,74.66,82275.0,69.7939,69.9623,69.7471,69.8688,82275.0
2016-01-12 14:40:00,74.67,74.69,74.51,74.57,60522.0,69.8781,69.8968,69.7284,69.7845,60522.0
2016-01-12 14:45:00,74.58,74.69,74.54,74.58,65904.0,69.7939,69.8968,69.7565,69.7939,65904.0
2016-01-12 14:50:00,74.58,74.82,74.52,74.8,92493.0,69.7939,70.0185,69.7377,69.9998,92493.0
2016-01-12 14:55:00,74.81,74.86,74.75,74.78,61339.0,70.0091,70.0559,69.953,69.9811,61339.0
2016-01-12 15:00:00,74.78,74.78,74.53,74.62,78807.0,69.9811,69.9811,69.7471,69.8313,78807.0
2016-01-12 15:05:00,74.62,74.63,74.43,74.45,98547.0,69.8313,69.8407,69.6535,69.6722,98547.0
2016-01-12 15:10:00,74.45,74.56,74.43,74.52,87325.0,69.6722,69.7752,69.6535,69.7377,87325.0
2016-01-12 15:15:00,74.52,74.74,74.48,74.73,145746.0,69.7377,69.9436,69.7003,69.9343,145746.0
2016-01-12 15:20:00,74.74,74.87,74.71,74.87,196416.0,69.9436,70.0653,69.9156,70.0653,196416.0
2016-01-12 15:25:00,74.87,74.98,74.82,74.85,109262.0,70.0653,70.1682,70.0185,70.0466,109262.0
2016-01-12 15:30:00,74.82,74.87,74.72,74.76,96852.0,70.0185,70.0653,69.9249,69.9623,96852.0
2016-01-12 15:35:00,74.77,74.93,74.71,74.75,152132.0,69.9717,70.1214,69.9156,69.953,152132.0
2016-01-12 15:40:00,74.74,74.95,74.66,74.92,151373.0,69.9436,70.1402,69.8688,70.1121,151373.0
2016-01-12 15:45:00,74.92,75.0,74.84,74.88,181530.0,70.1121,70.1869,70.0372,70.0746,181530.0
2016-01-12 15:50:00,74.87,74.92,74.77,74.89,204209.0,70.0653,70.1121,69.9717,70.084,204209.0
2016-01-12 15:55:00,74.9,74.91,74.76,74.78,474376.0,70.0934,70.1027,69.9623,69.9811,474376.0
2016-01-13 09:30:00,75.27,75.39,74.99,75.23,285703.0,70.4396,70.5519,70.1776,70.4022,285703.0
2016-01-13 09:35:00,75.21,75.3,75.12,75.27,113236.0,70.3835,70.4677,70.2992,70.4396,113236.0
2016-01-13 09:40:00,75.27,75.31,74.99,74.99,96829.0,70.4396,70.4771,70.1776,70.1776,96829.0
2016-01-13 09:45:00,74.99,75.08,74.91,74.95,195508.0,70.1776,70.2618,70.1027,70.1402,195508.0
2016-01-13 09:50:00,74.95,74.99,74.84,74.89,148313.0,70.1402,70.1776,70.0372,70.084,148313.0
2016-01-13 09:55:00,74.89,75.13,74.87,74.97,156885.0,70.084,70.3086,70.0653,70.1589,156885.0
2016-01-13 10:00:00,74.97,75.04,74.78,74.94,108990.0,70.1589,70.2244,69.9811,70.1308,108990.0
2016-01-13 10:05:00,74.95,75.0,74.84,74.99,88215.0,70.1402,70.1869,70.0372,70.1776,88215.0
2016-01-13 10:10:00,74.99,75.0,74.74,74.81,97247.0,70.1776,70.1869,69.9436,70.0091,97247.0
2016-01-13 10:15:00,74.8,74.89,74.75,74.82,81800.0,69.9998,70.084,69.953,70.0185,81800.0
2016-01-13 10:20:00,74.81,74.9,74.77,74.89,103905.0,70.0091,70.0934,69.9717,70.084,103905.0
2016-01-13 10:25:00,74.89,75.01,74.86,74.97,104386.0,70.084,70.1963,70.0559,70.1589,104386.0
2016-01-13 10:30:00,74.96,74.96,74.79,74.83,116046.0,70.1495,70.1495,69.9904,70.0279,116046.0
2016-01-13 10:35:00,74.83,74.94,74.77,74.79,63908.0,70.0279,70.1308,69.9717,69.9904,63908.0
2016-01-13 10:40:00,74.79,74.96,74.75,74.91,77118.0,69.9904,70.1495,69.953,70.1027,77118.0
2016-01-13 10:45:00,74.91,74.96,74.83,74.84,91408.0,70.1027,70.1495,70.0279,70.0372,91408.0
2016-01-13 10:50:00,74.84,74.96,74.84,74.93,62573.0,70.0372,70.1495,70.0372,70.1214,62573.0
2016-01-13 10:55:00,74.92,75.0,74.84,75.0,72811.0,70.1121,70.1869,70.0372,70.1869,72811.0
2016-01-13 11:00:00,74.99,74.99,74.86,74.86,76768.0,70.1776,70.1776,70.0559,70.0559,76768.0
2016-01-13 11:05:00,74.88,74.91,74.74,74.78,86610.0,70.0746,70.1027,69.9436,69.9811,86610.0
2016-01-13 11:10:00,74.78,74.88,74.74,74.81,80358.0,69.9811,70.0746,69.9436,70.0091,80358.0
2016-01-13 11:15:00,74.82,75.01,74.8,74.99,91147.0,70.0185,70.1963,69.9998,70.1776,91147.0
2016-01-13 11:20:00,74.99,74.99,74.79,74.82,49155.0,70.1776,70.1776,69.9904,70.0185,49155.0
2016-01-13 11:25:00,74.82,74.82,74.74,74.75,59502.0,70.0185,70.0185,69.9436,69.953,59502.0
2016-01-13 11:30:00,74.74,74.9,74.74,74.89,137673.0,69.9436,70.0934,69.9436,70.084,137673.0
2016-01-13 11:35:00,74.89,74.98,74.81,74.82,48839.0,70.084,70.1682,70.0091,70.0185,48839.0
2016-01-13 11:40:00,74.82,74.86,74.77,74.83,36887.0,70.0185,70.0559,69.9717,70.0279,36887.0
2016-01-13 11:45:00,74.83,74.85,74.58,74.62,68691.0,70.0279,70.0466,69.7939,69.8313,68691.0
2016-01-13 11:50:00,74.61,74.7,74.57,74.59,42380.0,69.822,69.9062,69.7845,69.8033,42380.0
2016-01-13 11:55:00,74.59,74.59,74.48,74.54,95158.0,69.8033,69.8033,69.7003,69.7565,95158.0
2016-01-13 12:00:00,74.53,74.58,74.48,74.49,59703.0,69.7471,69.7939,69.7003,69.7097,59703.0
2016-01-13 12:05:00,74.48,74.54,74.38,74.5,122893.0,69.7003,69.7565,69.6067,69.719,122893.0
2016-01-13 12:10:00,74.51,74.6,74.41,74.58,46519.0,69.7284,69.8126,69.6348,69.7939,46519.0
2016-01-13 12:15:00,74.57,74.67,74.48,74.53,39692.0,69.7845,69.8781,69.7003,69.7471,39692.0
2016-01-13 12:20:00,74.52,74.62,74.46,74.56,37124.0,69.7377,69.8313,69.6816,69.7752,37124.0
2016-01-13 12:25:00,74.56,74.61,74.49,74.55,72077.0,69.7752,69.822,69.7097,69.7658,72077.0
2016-01-13 12:30:00,74.55,74.55,74.36,74.41,76942.0,69.7658,69.7658,69.588,69.6348,76942.0
2016-01-13 12:35:00,74.41,74.46,74.32,74.33,39022.0,69.6348,69.6816,69.5506,69.5599,39022.0
2016-01-13 12:40:00,74.32,74.35,74.22,74.22,70270.0,69.5506,69.5787,69.457,69.457,70270.0
2016-01-13 12:45:00,74.22,74.3,74.19,74.23,49391.0,69.457,69.5319,69.4289,69.4664,49391.0
2016-01-13 12:50:00,74.22,74.23,74.01,74.09,135447.0,69.457,69.4664,69.2605,69.3353,135447.0
2016-01-13 12:55:00,74.09,74.1,73.95,73.98,116541.0,69.3353,69.3447,69.2043,69.2324,116541.0
2016-01-13 13:00:00,73.97,74.06,73.86,74.03,101521.0,69.223,69.3073,69.1201,69.2792,101521.0
2016-01-13 13:05:00,74.04,74.12,73.96,74.07,49337.0,69.2886,69.3634,69.2137,69.3166,49337.0
2016-01-13 13:10:00,74.06,74.26,74.05,74.13,72649.0,69.3073,69.4944,69.2979,69.3728,72649.0
2016-01-13 13:15:00,74.14,74.19,74.04,74.04,59128.0,69.3821,69.4289,69.2886,69.2886,59128.0
2016-01-13 13:20:00,74.04,74.07,73.93,73.96,76941.0,69.2886,69.3166,69.1856,69.2137,76941.0
2016-01-13 13:25:00,73.95,74.0,73.89,73.98,55670.0,69.2043,69.2511,69.1482,69.2324,55670.0
2016-01-13 13:30:00,73.97,74.05,73.89,73.96,79237.0,69.223,69.2979,69.1482,69.2137,79237.0
2016-01-13 13:35:00,73.97,74.04,73.73,73.75,81005.0,69.223,69.2886,68.9984,69.0172,81005.0
2016-01-13 13:40:00,73.75,73.8,73.68,73.68,94106.0,69.0172,69.064,68.9517,68.9517,94106.0
2016-01-13 13:45:00,73.68,73.73,73.55,73.58,99390.0,68.9517,68.9984,68.83,68.8581,99390.0
2016-01-13 13:50:00,73.6,73.74,73.53,73.63,72979.0,68.8768,69.0078,68.8113,68.9049,72979.0
2016-01-13 13:55:00,73.63,73.74,73.42,73.43,97586.0,68.9049,69.0078,68.7083,68.7177,97586.0
2016-01-13 14:00:00,73.44,73.74,73.43,73.6,157509.0,68.7271,69.0078,68.7177,68.8768,157509.0
2016-01-13 14:05:00,73.6,73.65,73.46,73.65,91303.0,68.8768,68.9236,68.7458,68.9236,91303.0
2016-01-13 14:10:00,73.66,73.82,73.56,73.72,124952.0,68.9329,69.0827,68.8394,68.9891,124952.0
2016-01-13 14:15:00,73.73,73.76,73.44,73.6,120247.0,68.9984,69.0265,68.7271,68.8768,120247.0
2016-01-13 14:20:00,73.59,73.67,73.4,73.52,75305.0,68.8674,68.9423,68.6896,68.8019,75305.0
2016-01-13 14:25:00,73.51,73.65,73.43,73.62,107013.0,68.7926,68.9236,68.7177,68.8955,107013.0
2016-01-13 14:30:00,73.6,73.61,73.16,73.19,113990.0,68.8768,68.8861,68.465,68.4931,113990.0
2016-01-13 14:35:00,73.19,73.44,73.09,73.37,105312.0,68.4931,68.7271,68.3995,68.6615,105312.0
2016-01-13 14:40:00,73.37,73.37,72.99,73.04,154071.0,68.6615,68.6615,68.3059,68.3527,154071.0
2016-01-13 14:45:00,73.05,73.19,73.01,73.15,175177.0,68.3621,68.4931,68.3247,68.4557,175177.0
2016-01-13 14:50:00,73.15,73.38,73.15,73.35,133813.0,68.4557,68.6709,68.4557,68.6428,133813.0
2016-01-13 14:55:00,73.35,73.47,73.26,73.36,122785.0,68.6428,68.7551,68.5586,68.6522,122785.0
2016-01-13 15:00:00,73.36,73.47,73.17,73.23,158003.0,68.6522,68.7551,68.4744,68.5305,158003.0
2016-01-13 15:05:00,73.23,73.44,73.2,73.31,134144.0,68.5305,68.7271,68.5025,68.6054,134144.0
2016-01-13 15:10:00,73.31,73.36,73.17,73.18,154484.0,68.6054,68.6522,68.4744,68.4837,154484.0
2016-01-13 15:15:00,73.17,73.66,73.14,73.53,159696.0,68.4744,68.9329,68.4463,68.8113,159696.0
2016-01-13 15:20:00,73.52,73.54,73.36,73.51,95845.0,68.8019,68.8206,68.6522,68.7926,95845.0
2016-01-13 15:25:00,73.51,73.64,73.37,73.4,154079.0,68.7926,68.9142,68.6615,68.6896,154079.0
2016-01-13 15:30:00,73.4,73.54,73.35,73.46,160059.0,68.6896,68.8206,68.6428,68.7458,160059.0
2016-01-13 15:35:00,73.45,73.46,73.23,73.43,169650.0,68.7364,68.7458,68.5305,68.7177,169650.0
2016-01-13 15:40:00,73.44,73.54,73.27,73.28,160007.0,68.7271,68.8206,68.568,68.5773,160007.0
2016-01-13 15:45:00,73.28,73.32,73.0,73.03,322725.0,68.5773,68.6148,68.3153,68.3434,322725.0
2016-01-13 15:50:00,73.03,73.14,73.01,73.12,304613.0,68.3434,68.4463,68.3247,68.4276,304613.0
2016-01-13 15:55:00,73.12,73.25,72.99,73.07,796192.0,68.4276,68.5493,68.3059,68.3808,796192.0
2016-01-14 09:30:00,73.15,73.53,73.1,73.3,247024.0,68.4557,68.8113,68.4089,68.596,247024.0
2016-01-14 09:35:00,73.34,73.42,73.17,73.18,118584.0,68.6335,68.7083,68.4744,68.4837,118584.0
2016-01-14 09:40:00,73.19,73.32,73.08,73.23,220009.0,68.4931,68.6148,68.3902,68.5305,220009.0
2016-01-14 09:45:00,73.23,73.26,73.07,73.08,159104.0,68.5305,68.5586,68.3808,68.3902,159104.0
2016-01-14 09:50:00,73.1,73.11,72.83,72.88,256305.0,68.4089,68.4182,68.1562,68.203,256305.0
2016-01-14 09:55:00,72.88,73.05,72.7,72.9,205007.0,68.203,68.3621,68.0345,68.2217,205007.0
2016-01-14 10:00:00,72.9,72.96,72.66,72.9,219883.0,68.2217,68.2779,67.9971,68.2217,219883.0
2016-01-14 10:05:00,72.88,73.11,72.83,72.96,135408.0,68.203,68.4182,68.1562,68.2779,135408.0
2016-01-14 10:10:00,72.95,73.28,72.85,73.19,322117.0,68.2685,68.5773,68.1749,68.4931,322117.0
2016-01-14 10:15:00,73.19,73.5,73.17,73.5,214986.0,68.4931,68.7832,68.4744,68.7832,214986.0
2016-01-14 10:20:00,73.51,73.84,73.47,73.84,94618.0,68.7926,69.1014,68.7551,69.1014,94618.0
2016-01-14 10:25:00,73.84,74.08,73.69,74.07,194463.0,69.1014,69.326,68.961,69.3166,194463.0
2016-01-14 10:30:00,74.06,74.25,73.85,74.21,132461.0,69.3073,69.4851,69.1107,69.4476,132461.0
2016-01-14 10:35:00,74.19,74.52,74.12,74.29,153669.0,69.4289,69.7377,69.3634,69.5225,153669.0
2016-01-14 10:40:00,74.29,74.43,74.16,74.41,109403.0,69.5225,69.6535,69.4009,69.6348,109403.0
2016-01-14 10:45:00,74.41,74.44,74.22,74.37,114678.0,69.6348,69.6629,69.457,69.5974,114678.0
2016-01-14 10:50:00,74.36,74.46,74.31,74.32,112115.0,69.588,69.6816,69.5412,69.5506,112115.0
2016-01-14 10:55:00,74.33,74.35,74.05,74.07,61614.0,69.5599,69.5787,69.2979,69.3166,61614.0
2016-01-14 11:00:00,74.08,74.15,73.88,73.9,71838.0,69.326,69.3915,69.1388,69.1575,71838.0
2016-01-14 11:05:00,73.88,74.16,73.87,74.01,85306.0,69.1388,69.4009,69.1295,69.2605,85306.0
2016-01-14 11:10:00,74.02,74.11,73.91,74.05,95257.0,69.2698,69.3541,69.1669,69.2979,95257.0
2016-01-14 11:15:00,74.04,74.08,73.71,73.71,88836.0,69.2886,69.326,68.9797,68.9797,88836.0
2016-01-14 11:20:00,73.72,73.86,73.67,73.72,52873.0,68.9891,69.1201,68.9423,68.9891,52873.0
2016-01-14 11:25:00,73.7,73.81,73.64,73.79,94440.0,68.9704,69.0733,68.9142,69.0546,94440.0
2016-01-14 11:30:00,73.8,73.87,73.54,73.59,60797.0,69.064,69.1295,68.8206,68.8674,60797.0
2016-01-14 11:35:00,73.59,73.71,73.55,73.68,68874.0,68.8674,68.9797,68.83,68.9517,68874.0
2016-01-14 11:40:00,73.69,73.91,73.68,73.88,59001.0,68.961,69.1669,68.9517,69.1388,59001.0
2016-01-14 11:45:00,73.91,74.01,73.83,73.84,45363.0,69.1669,69.2605,69.092,69.1014,45363.0
2016-01-14 11:50:00,73.85,73.9,73.7,73.85,61460.0,69.1107,69.1575,68.9704,69.1107,61460.0
2016-01-14 11:55:00,73.84,73.94,73.81,73.9,80000.0,69.1014,69.195,69.0733,69.1575,80000.0
2016-01-14 12:00:00,73.91,74.03,73.83,73.87,97806.0,69.1669,69.2792,69.092,69.1295,97806.0
2016-01-14 12:05:00,73.85,73.98,73.78,73.81,47944.0,69.1107,69.2324,69.0452,69.0733,47944.0
2016-01-14 12:10:00,73.82,73.83,73.61,73.65,108982.0,69.0827,69.092,68.8861,68.9236,108982.0
2016-01-14 12:15:00,73.66,73.88,73.65,73.87,49610.0,68.9329,69.1388,68.9236,69.1295,49610.0
2016-01-14 12:20:00,73.89,74.02,73.7,73.97,59172.0,69.1482,69.2698,68.9704,69.223,59172.0
2016-01-14 12:25:00,73.95,73.95,73.81,73.9,36129.0,69.2043,69.2043,69.0733,69.1575,36129.0
2016-01-14 12:30:00,73.91,74.05,73.85,74.0,45540.0,69.1669,69.2979,69.1107,69.2511,45540.0
2016-01-14 12:35:00,74.0,74.14,74.0,74.1,55476.0,69.2511,69.3821,69.2511,69.3447,55476.0
2016-01-14 12:40:00,74.11,74.24,74.0,74.03,64801.0,69.3541,69.4757,69.2511,69.2792,64801.0
2016-01-14 12:45:00,74.04,74.07,73.95,73.99,88394.0,69.2886,69.3166,69.2043,69.2418,88394.0
2016-01-14 12:50:00,73.98,74.09,73.89,74.08,56687.0,69.2324,69.3353,69.1482,69.326,56687.0
2016-01-14 12:55:00,74.09,74.12,73.85,73.86,31305.0,69.3353,69.3634,69.1107,69.1201,31305.0
2016-01-14 13:00:00,73.86,74.03,73.81,74.0,49154.0,69.1201,69.2792,69.0733,69.2511,49154.0
2016-01-14 13:05:00,74.0,74.19,73.98,74.13,82235.0,69.2511,69.4289,69.2324,69.3728,82235.0
2016-01-14 13:10:00,74.14,74.2,74.02,74.03,80513.0,69.3821,69.4383,69.2698,69.2792,80513.0
2016-01-14 13:15:00,74.03,74.07,73.95,74.05,62800.0,69.2792,69.3166,69.2043,69.2979,62800.0
2016-01-14 13:20:00,74.05,74.15,74.05,74.13,107581.0,69.2979,69.3915,69.2979,69.3728,107581.0
2016-01-14 13:25:00,74.13,74.25,74.12,74.22,56500.0,69.3728,69.4851,69.3634,69.457,56500.0
2016-01-14 13:30:00,74.23,74.26,74.12,74.17,44550.0,69.4664,69.4944,69.3634,69.4102,44550.0
2016-01-14 13:35:00,74.18,74.25,74.11,74.14,58434.0,69.4196,69.4851,69.3541,69.3821,58434.0
2016-01-14 13:40:00,74.14,74.2,74.07,74.09,80626.0,69.3821,69.4383,69.3166,69.3353,80626.0
2016-01-14 13:45:00,74.1,74.14,74.01,74.1,73813.0,69.3447,69.3821,69.2605,69.3447,73813.0
2016-01-14 13:50:00,74.09,74.2,74.05,74.17,76898.0,69.3353,69.4383,69.2979,69.4102,76898.0
2016-01-14 13:55:00,74.16,74.22,74.1,74.17,60963.0,69.4009,69.457,69.3447,69.4102,60963.0
2016-01-14 14:00:00,74.17,74.22,73.92,74.03,76200.0,69.4102,69.457,69.1763,69.2792,76200.0
2016-01-14 14:05:00,74.03,74.1,73.98,74.04,50650.0,69.2792,69.3447,69.2324,69.2886,50650.0
2016-01-14 14:10:00,74.04,74.15,73.97,74.14,102076.0,69.2886,69.3915,69.223,69.3821,102076.0
2016-01-14 14:15:00,74.14,74.29,74.08,74.1,77348.0,69.3821,69.5225,69.326,69.3447,77348.0
2016-01-14 14:20:00,74.09,74.18,74.02,74.1,92229.0,69.3353,69.4196,69.2698,69.3447,92229.0
2016-01-14 14:25:00,74.09,74.11,73.97,74.1,114447.0,69.3353,69.3541,69.223,69.3447,114447.0
2016-01-14 14:30:00,74.1,74.15,74.04,74.14,137860.0,69.3447,69.3915,69.2886,69.3821,137860.0
2016-01-14 14:35:00,74.14,74.14,73.99,74.01,77933.0,69.3821,69.3821,69.2418,69.2605,77933.0
2016-01-14 14:40:00,74.01,74.14,74.0,74.09,110441.0,69.2605,69.3821,69.2511,69.3353,110441.0
2016-01-14 14:45:00,74.09,74.16,74.06,74.12,187538.0,69.3353,69.4009,69.3073,69.3634,187538.0
2016-01-14 14:50:00,74.11,74.31,74.11,74.31,72072.0,69.3541,69.5412,69.3541,69.5412,72072.0
2016-01-14 14:55:00,74.31,74.39,74.28,74.32,87585.0,69.5412,69.6161,69.5132,69.5506,87585.0
2016-01-14 15:00:00,74.32,74.32,74.22,74.29,74844.0,69.5506,69.5506,69.457,69.5225,74844.0
2016-01-14 15:05:00,74.28,74.45,74.28,74.38,89048.0,69.5132,69.6722,69.5132,69.6067,89048.0
2016-01-14 15:10:00,74.38,74.46,74.32,74.35,85396.0,69.6067,69.6816,69.5506,69.5787,85396.0
2016-01-14 15:15:00,74.37,74.49,74.35,74.39,87491.0,69.5974,69.7097,69.5787,69.6161,87491.0
2016-01-14 15:20:00,74.39,74.39,74.23,74.33,94752.0,69.6161,69.6161,69.4664,69.5599,94752.0
2016-01-14 15:25:00,74.32,74.37,74.18,74.18,101070.0,69.5506,69.5974,69.4196,69.4196,101070.0
2016-01-14 15:30:00,74.18,74.22,73.97,73.99,123950.0,69.4196,69.457,69.223,69.2418,123950.0
2016-01-14 15:35:00,74.0,74.11,73.8,73.92,174597.0,69.2511,69.3541,69.064,69.1763,174597.0
2016-01-14 15:40:00,73.91,74.02,73.81,74.01,151068.0,69.1669,69.2698,69.0733,69.2605,151068.0
2016-01-14 15:45:00,74.02,74.13,73.92,73.95,146762.0,69.2698,69.3728,69.1763,69.2043,146762.0
2016-01-14 15:50:00,73.95,74.11,73.74,73.88,235310.0,69.2043,69.3541,69.0078,69.1388,235310.0
2016-01-14 15:55:00,73.88,74.02,73.84,73.95,502098.0,69.1388,69.2698,69.1014,69.2043,502098.0
2016-01-15 09:30:00,71.94,72.95,71.51,72.65,1312734.0,67.3233,68.2685,66.9209,67.9878,1312734.0
2016-01-15 09:35:00,72.61,72.72,72.37,72.38,163599.0,67.9503,68.0533,67.7257,67.7351,163599.0
2016-01-15 09:40:00,72.38,72.49,72.11,72.45,234040.0,67.7351,67.838,67.4824,67.8006,234040.0
2016-01-15 09:45:00,72.46,72.68,72.42,72.61,191380.0,67.8099,68.0158,67.7725,67.9503,191380.0
2016-01-15 09:50:00,72.61,72.61,72.17,72.25,163545.0,67.9503,67.9503,67.5386,67.6134,163545.0
2016-01-15 09:55:00,72.25,72.41,72.02,72.07,102008.0,67.6134,67.7632,67.3982,67.445,102008.0
2016-01-15 10:00:00,72.06,72.2,71.85,71.97,198395.0,67.4356,67.5666,67.2391,67.3514,198395.0
2016-01-15 10:05:00,71.96,72.2,71.9,72.03,251135.0,67.342,67.5666,67.2859,67.4075,251135.0
2016-01-15 10:10:00,72.04,72.25,71.88,71.92,184695.0,67.4169,67.6134,67.2672,67.3046,184695.0
2016-01-15 10:15:00,71.92,72.08,71.87,71.97,118148.0,67.3046,67.4543,67.2578,67.3514,118148.0
2016-01-15 10:20:00,71.96,72.28,71.89,72.12,160192.0,67.342,67.6415,67.2765,67.4918,160192.0
2016-01-15 10:25:00,72.12,72.2,72.02,72.07,132089.0,67.4918,67.5666,67.3982,67.445,132089.0
2016-01-15 10:30:00,72.06,72.37,72.0,72.06,130690.0,67.4356,67.7257,67.3795,67.4356,130690.0
2016-01-15 10:35:00,72.04,72.16,72.03,72.06,113662.0,67.4169,67.5292,67.4075,67.4356,113662.0
2016-01-15 10:40:00,72.06,72.16,71.98,72.08,141289.0,67.4356,67.5292,67.3608,67.4543,141289.0
2016-01-15 10:45:00,72.08,72.08,71.92,71.97,119734.0,67.4543,67.4543,67.3046,67.3514,119734.0
2016-01-15 10:50:00,71.99,72.0,71.75,71.76,135958.0,67.3701,67.3795,67.1455,67.1549,135958.0
2016-01-15 10:55:00,71.76,71.88,71.62,71.68,154092.0,67.1549,67.2672,67.0239,67.08,154092.0
2016-01-15 11:00:00,71.66,71.75,71.51,71.55,185929.0,67.0613,67.1455,66.9209,66.9583,185929.0
2016-01-15 11:05:00,71.54,71.71,71.5,71.53,124111.0,66.949,67.1081,66.9116,66.9396,124111.0
2016-01-15 11:10:00,71.52,71.62,71.35,71.62,199348.0,66.9303,67.0239,66.7712,67.0239,199348.0
2016-01-15 11:15:00,71.61,71.76,71.52,71.56,87002.0,67.0145,67.1549,66.9303,66.9677,87002.0
2016-01-15 11:20:00,71.58,71.69,71.51,71.65,95752.0,66.9864,67.0894,66.9209,67.0519,95752.0
2016-01-15 11:25:00,71.66,71.76,71.57,71.73,147766.0,67.0613,67.1549,66.9771,67.1268,147766.0
2016-01-15 11:30:00,71.74,71.91,71.67,71.75,128897.0,67.1362,67.2952,67.0706,67.1455,128897.0
2016-01-15 11:35:00,71.74,71.93,71.66,71.78,96148.0,67.1362,67.314,67.0613,67.1736,96148.0
2016-01-15 11:40:00,71.77,71.84,71.63,71.65,68050.0,67.1642,67.2297,67.0332,67.0519,68050.0
2016-01-15 11:45:00,71.64,71.85,71.61,71.68,73481.0,67.0426,67.2391,67.0145,67.08,73481.0
2016-01-15 11:50:00,71.68,71.8,71.62,71.62,65261.0,67.08,67.1923,67.0239,67.0239,65261.0
2016-01-15 11:55:00,71.63,71.65,71.46,71.55,105956.0,67.0332,67.0519,66.8741,66.9583,105956.0
2016-01-15 12:00:00,71.55,71.59,71.46,71.52,60237.0,66.9583,66.9958,66.8741,66.9303,60237.0
2016-01-15 12:05:00,71.5,71.65,71.47,71.65,87598.0,66.9116,67.0519,66.8835,67.0519,87598.0
2016-01-15 12:10:00,71.63,71.73,71.56,71.59,81627.0,67.0332,67.1268,66.9677,66.9958,81627.0
2016-01-15 12:15:00,71.6,71.6,71.4,71.42,73560.0,67.0051,67.0051,66.818,66.8367,73560.0
2016-01-15 12:20:00,71.4,71.49,71.28,71.3,115839.0,66.818,66.9022,66.7057,66.7244,115839.0
2016-01-15 12:25:00,71.3,71.32,71.14,71.26,161821.0,66.7244,66.7431,66.5747,66.687,161821.0
2016-01-15 12:30:00,71.24,71.24,70.82,70.91,275106.0,66.6682,66.6682,66.2752,66.3594,275106.0
2016-01-15 12:35:00,70.9,71.03,70.83,70.85,120134.0,66.3501,66.4717,66.2846,66.3033,120134.0
2016-01-15 12:40:00,70.85,71.11,70.82,71.07,119920.0,66.3033,66.5466,66.2752,66.5092,119920.0
2016-01-15 12:45:00,71.07,71.18,71.04,71.08,79041.0,66.5092,66.6121,66.4811,66.5185,79041.0
2016-01-15 12:50:00,71.07,71.23,71.04,71.23,90416.0,66.5092,66.6589,66.4811,66.6589,90416.0
2016-01-15 12:55:00,71.24,71.36,71.24,71.28,90987.0,66.6682,66.7805,66.6682,66.7057,90987.0
2016-01-15 13:00:00,71.26,71.31,71.17,71.28,152730.0,66.687,66.7337,66.6027,66.7057,152730.0
2016-01-15 13:05:00,71.29,71.3,71.03,71.07,90590.0,66.715,66.7244,66.4717,66.5092,90590.0
2016-01-15 13:10:00,71.08,71.31,71.08,71.22,106597.0,66.5185,66.7337,66.5185,66.6495,106597.0
2016-01-15 13:15:00,71.23,71.34,71.11,71.3,102711.0,66.6589,66.7618,66.5466,66.7244,102711.0
2016-01-15 13:20:00,71.31,71.38,71.05,71.13,170268.0,66.7337,66.7993,66.4904,66.5653,170268.0
2016-01-15 13:25:00,71.14,71.2,70.87,70.93,241802.0,66.5747,66.6308,66.322,66.3781,241802.0
2016-01-15 13:30:00,70.92,70.94,70.68,70.72,256956.0,66.3688,66.3875,66.1442,66.1816,256956.0
2016-01-15 13:35:00,70.72,70.86,70.66,70.78,1171965.0,66.1816,66.3126,66.1255,66.2378,1171965.0
2016-01-15 13:40:00,70.77,71.16,70.72,71.13,118424.0,66.2284,66.5934,66.1816,66.5653,118424.0
2016-01-15 13:45:00,71.14,71.28,71.08,71.1,122364.0,66.5747,66.7057,66.5185,66.5372,122364.0
2016-01-15 13:50:00,71.1,71.25,71.0,71.18,90950.0,66.5372,66.6776,66.4436,66.6121,90950.0
2016-01-15 13:55:00,71.19,71.2,70.99,71.11,123824.0,66.6214,66.6308,66.4343,66.5466,123824.0
2016-01-15 14:00:00,71.1,71.1,70.98,71.02,119615.0,66.5372,66.5372,66.4249,66.4624,119615.0
2016-01-15 14:05:00,71.03,71.21,70.94,71.15,125610.0,66.4717,66.6402,66.3875,66.584,125610.0
2016-01-15 14:10:00,71.17,71.2,71.06,71.13,136267.0,66.6027,66.6308,66.4998,66.5653,136267.0
2016-01-15 14:15:00,71.12,71.19,71.04,71.16,124950.0,66.5559,66.6214,66.4811,66.5934,124950.0
2016-01-15 14:20:00,71.16,71.2,70.95,71.01,155730.0,66.5934,66.6308,66.3969,66.453,155730.0
2016-01-15 14:25:00,71.01,71.08,70.81,70.83,185968.0,66.453,66.5185,66.2658,66.2846,185968.0
2016-01-15 14:30:00,70.84,70.98,70.78,70.85,181250.0,66.2939,66.4249,66.2378,66.3033,181250.0
2016-01-15 14:35:00,70.85,71.07,70.81,71.02,82995.0,66.3033,66.5092,66.2658,66.4624,82995.0
2016-01-15 14:40:00,71.03,71.31,71.03,71.09,137143.0,66.4717,66.7337,66.4717,66.5279,137143.0
2016-01-15 14:45:00,71.09,71.28,71.04,71.23,96855.0,66.5279,66.7057,66.4811,66.6589,96855.0
2016-01-15 14:50:00,71.24,71.57,71.16,71.52,173625.0,66.6682,66.9771,66.5934,66.9303,173625.0
2016-01-15 14:55:00,71.53,71.6,71.44,71.56,238405.0,66.9396,67.0051,66.8554,66.9677,238405.0
2016-01-15 15:00:00,71.56,71.57,71.37,71.52,350491.0,66.9677,66.9771,66.7899,66.9303,350491.0
2016-01-15 15:05:00,71.51,71.65,71.45,71.47,257655.0,66.9209,67.0519,66.8648,66.8835,257655.0
2016-01-15 15:10:00,71.45,71.5,71.23,71.42,161020.0,66.8648,66.9116,66.6589,66.8367,161020.0
2016-01-15 15:15:00,71.42,71.45,70.99,71.09,206411.0,66.8367,66.8648,66.4343,66.5279,206411.0
2016-01-15 15:20:00,71.09,71.43,71.08,71.42,157992.0,66.5279,66.846,66.5185,66.8367,157992.0
2016-01-15 15:25:00,71.41,71.49,71.33,71.47,199147.0,66.8273,66.9022,66.7525,66.8835,199147.0
2016-01-15 15:30:00,71.48,71.6,71.27,71.49,233434.0,66.8928,67.0051,66.6963,66.9022,233434.0
2016-01-15 15:35:00,71.48,71.62,71.34,71.4,214928.0,66.8928,67.0239,66.7618,66.818,214928.0
2016-01-15 15:40:00,71.39,71.6,71.27,71.59,448428.0,66.8086,67.0051,66.6963,66.9958,448428.0
2016-01-15 15:45:00,71.6,71.84,71.59,71.79,346241.0,67.0051,67.2297,66.9958,67.1829,346241.0
2016-01-15 15:50:00,71.79,71.88,71.7,71.76,728923.0,67.1829,67.2672,67.0987,67.1549,728923.0
2016-01-15 15:55:00,71.77,71.89,71.66,71.89,900143.0,67.1642,67.2765,67.0613,67.2765,900143.0
2016-01-19 09:30:00,72.94,73.02,72.53,72.61,628173.0,68.2591,68.334,67.8755,67.9503,628173.0
2016-01-19 09:35:00,72.65,72.74,72.36,72.52,331248.0,67.9878,68.072,67.7164,67.8661,331248.0
2016-01-19 09:40:00,72.51,72.53,72.19,72.41,393957.0,67.8567,67.8755,67.5573,67.7632,393957.0
2016-01-19 09:45:00,72.42,72.52,71.91,71.97,330931.0,67.7725,67.8661,67.2952,67.3514,330931.0
2016-01-19 09:50:00,72.01,72.02,71.73,72.02,231296.0,67.3888,67.3982,67.1268,67.3982,231296.0
2016-01-19 09:55:00,72.03,72.38,72.0,72.22,238013.0,67.4075,67.7351,67.3795,67.5854,238013.0
2016-01-19 10:00:00,72.2,72.29,72.04,72.21,160016.0,67.5666,67.6509,67.4169,67.576,160016.0
2016-01-19 10:05:00,72.23,72.39,72.19,72.2,179445.0,67.5947,67.7444,67.5573,67.5666,179445.0
2016-01-19 10:10:00,72.19,72.33,72.08,72.14,158117.0,67.5573,67.6883,67.4543,67.5105,158117.0
2016-01-19 10:15:00,72.14,72.35,72.13,72.23,236686.0,67.5105,67.707,67.5011,67.5947,236686.0
2016-01-19 10:20:00,72.24,72.35,72.16,72.22,141751.0,67.6041,67.707,67.5292,67.5854,141751.0
2016-01-19 10:25:00,72.22,72.31,72.16,72.22,199260.0,67.5854,67.6696,67.5292,67.5854,199260.0
2016-01-19 10:30:00,72.22,72.31,72.13,72.2,143039.0,67.5854,67.6696,67.5011,67.5666,143039.0
2016-01-19 10:35:00,72.2,72.27,71.83,71.84,228778.0,67.5666,67.6321,67.2204,67.2297,228778.0
2016-01-19 10:40:00,71.84,72.03,71.84,71.96,146197.0,67.2297,67.4075,67.2297,67.342,146197.0
2016-01-19 10:45:00,71.96,71.99,71.87,71.94,210596.0,67.342,67.3701,67.2578,67.3233,210596.0
2016-01-19 10:50:00,71.95,72.07,71.77,71.84,181720.0,67.3327,67.445,67.1642,67.2297,181720.0
2016-01-19 10:55:00,71.83,71.94,71.81,71.83,107053.0,67.2204,67.3233,67.2017,67.2204,107053.0
2016-01-19 11:00:00,71.84,71.92,71.78,71.85,157421.0,67.2297,67.3046,67.1736,67.2391,157421.0
2016-01-19 11:05:00,71.84,71.96,71.82,71.93,119858.0,67.2297,67.342,67.211,67.314,119858.0
2016-01-19 11:10:00,71.92,71.92,71.63,71.69,114448.0,67.3046,67.3046,67.0332,67.0894,114448.0
2016-01-19 11:15:00,71.69,71.83,71.59,71.61,163816.0,67.0894,67.2204,66.9958,67.0145,163816.0
2016-01-19 11:20:00,71.62,71.76,71.57,71.67,147569.0,67.0239,67.1549,66.9771,67.0706,147569.0
2016-01-19 11:25:00,71.68,71.86,71.65,71.79,202992.0,67.08,67.2485,67.0519,67.1829,202992.0
2016-01-19 11:30:00,71.8,71.93,71.8,71.86,116631.0,67.1923,67.314,67.1923,67.2485,116631.0
2016-01-19 11:35:00,71.85,72.04,71.84,72.03,137346.0,67.2391,67.4169,67.2297,67.4075,137346.0
2016-01-19 11:40:00,72.04,72.04,71.93,71.93,178604.0,67.4169,67.4169,67.314,67.314,178604.0
2016-01-19 11:45:00,71.94,72.04,71.85,71.87,95671.0,67.3233,67.4169,67.2391,67.2578,95671.0
2016-01-19 11:50:00,71.87,72.04,71.85,71.95,70005.0,67.2578,67.4169,67.2391,67.3327,70005.0
2016-01-19 11:55:00,71.95,71.96,71.88,71.9,108198.0,67.3327,67.342,67.2672,67.2859,108198.0
2016-01-19 12:00:00,71.89,71.98,71.81,71.82,64437.0,67.2765,67.3608,67.2017,67.211,64437.0
2016-01-19 12:05:00,71.82,71.91,71.73,71.73,130623.0,67.211,67.2952,67.1268,67.1268,130623.0
2016-01-19 12:10:00,71.73,71.9,71.71,71.87,82743.0,67.1268,67.2859,67.1081,67.2578,82743.0
2016-01-19 12:15:00,71.86,71.86,71.61,71.63,94125.0,67.2485,67.2485,67.0145,67.0332,94125.0
2016-01-19 12:20:00,71.62,71.67,71.54,71.6,75257.0,67.0239,67.0706,66.949,67.0051,75257.0
2016-01-19 12:25:00,71.6,71.61,71.45,71.49,232443.0,67.0051,67.0145,66.8648,66.9022,232443.0
2016-01-19 12:30:00,71.49,71.52,71.39,71.46,297741.0,66.9022,66.9303,66.8086,66.8741,297741.0
2016-01-19 12:35:00,71.47,71.55,71.41,71.42,131384.0,66.8835,66.9583,66.8273,66.8367,131384.0
2016-01-19 12:40:00,71.42,71.5,71.24,71.26,105270.0,66.8367,66.9116,66.6682,66.687,105270.0
2016-01-19 12:45:00,71.26,71.32,71.18,71.21,101567.0,66.687,66.7431,66.6121,66.6402,101567.0
2016-01-19 12:50:00,71.2,71.27,71.16,71.21,197216.0,66.6308,66.6963,66.5934,66.6402,197216.0
2016-01-19 12:55:00,71.21,71.33,71.2,71.25,131559.0,66.6402,66.7525,66.6308,66.6776,131559.0
2016-01-19 13:00:00,71.25,71.38,71.24,71.29,127887.0,66.6776,66.7993,66.6682,66.715,127887.0
2016-01-19 13:05:00,71.29,71.37,71.21,71.31,122023.0,66.715,66.7899,66.6402,66.7337,122023.0
2016-01-19 13:10:00,71.32,71.4,71.24,71.25,104242.0,66.7431,66.818,66.6682,66.6776,104242.0
2016-01-19 13:15:00,71.26,71.35,71.14,71.34,133162.0,66.687,66.7712,66.5747,66.7618,133162.0
2016-01-19 13:20:00,71.34,71.38,71.3,71.33,114457.0,66.7618,66.7993,66.7244,66.7525,114457.0
2016-01-19 13:25:00,71.33,71.35,71.2,71.25,95544.0,66.7525,66.7712,66.6308,66.6776,95544.0
2016-01-19 13:30:00,71.26,71.3,71.19,71.24,123273.0,66.687,66.7244,66.6214,66.6682,123273.0
2016-01-19 13:35:00,71.23,71.49,71.21,71.48,134513.0,66.6589,66.9022,66.6402,66.8928,134513.0
2016-01-19 13:40:00,71.47,71.47,71.29,71.3,106351.0,66.8835,66.8835,66.715,66.7244,106351.0
2016-01-19 13:45:00,71.3,71.46,71.3,71.4,138170.0,66.7244,66.8741,66.7244,66.818,138170.0
2016-01-19 13:50:00,71.4,71.41,71.29,71.31,129855.0,66.818,66.8273,66.715,66.7337,129855.0
2016-01-19 13:55:00,71.31,71.37,71.25,71.25,124846.0,66.7337,66.7899,66.6776,66.6776,124846.0
2016-01-19 14:00:00,71.25,71.29,71.2,71.23,126014.0,66.6776,66.715,66.6308,66.6589,126014.0
2016-01-19 14:05:00,71.23,71.26,70.95,70.97,178915.0,66.6589,66.687,66.3969,66.4156,178915.0
2016-01-19 14:10:00,70.97,71.01,70.89,70.92,129701.0,66.4156,66.453,66.3407,66.3688,129701.0
2016-01-19 14:15:00,70.92,70.92,70.66,70.83,198357.0,66.3688,66.3688,66.1255,66.2846,198357.0
2016-01-19 14:20:00,70.82,70.92,70.66,70.91,142564.0,66.2752,66.3688,66.1255,66.3594,142564.0
2016-01-19 14:25:00,70.9,71.07,70.88,71.04,101127.0,66.3501,66.5092,66.3313,66.4811,101127.0
2016-01-19 14:30:00,71.05,71.08,70.99,71.03,131651.0,66.4904,66.5185,66.4343,66.4717,131651.0
2016-01-19 14:35:00,71.04,71.11,71.0,71.04,121520.0,66.4811,66.5466,66.4436,66.4811,121520.0
2016-01-19 14:40:00,71.03,71.13,70.78,70.8,125250.0,66.4717,66.5653,66.2378,66.2565,125250.0
2016-01-19 14:45:00,70.8,70.9,70.77,70.83,131769.0,66.2565,66.3501,66.2284,66.2846,131769.0
2016-01-19 14:50:00,70.83,71.01,70.77,71.0,133082.0,66.2846,66.453,66.2284,66.4436,133082.0
2016-01-19 14:55:00,71.0,71.03,70.88,70.97,109094.0,66.4436,66.4717,66.3313,66.4156,109094.0
2016-01-19 15:00:00,70.97,71.21,70.9,71.21,141724.0,66.4156,66.6402,66.3501,66.6402,141724.0
2016-01-19 15:05:00,71.21,71.26,71.15,71.25,161486.0,66.6402,66.687,66.584,66.6776,161486.0
2016-01-19 15:10:00,71.25,71.28,70.99,71.01,272839.0,66.6776,66.7057,66.4343,66.453,272839.0
2016-01-19 15:15:00,71.01,71.14,70.95,71.05,194286.0,66.453,66.5747,66.3969,66.4904,194286.0
2016-01-19 15:20:00,71.05,71.33,71.0,71.25,117124.0,66.4904,66.7525,66.4436,66.6776,117124.0
2016-01-19 15:25:00,71.24,71.43,71.22,71.36,134601.0,66.6682,66.846,66.6495,66.7805,134601.0
2016-01-19 15:30:00,71.37,71.51,71.36,71.46,154106.0,66.7899,66.9209,66.7805,66.8741,154106.0
2016-01-19 15:35:00,71.46,71.55,71.36,71.42,177170.0,66.8741,66.9583,66.7805,66.8367,177170.0
2016-01-19 15:40:00,71.41,71.68,71.36,71.62,199652.0,66.8273,67.08,66.7805,67.0239,199652.0
2016-01-19 15:45:00,71.63,71.79,71.47,71.78,265755.0,67.0332,67.1829,66.8835,67.1736,265755.0
2016-01-19 15:50:00,71.77,71.79,71.57,71.63,243088.0,67.1642,67.1829,66.9771,67.0332,243088.0
2016-01-19 15:55:00,71.64,71.7,71.4,71.42,522310.0,67.0426,67.0987,66.818,66.8367,522310.0
2016-01-20 09:30:00,69.96,70.1,69.43,69.67,697310.0,65.4704,65.6014,64.9744,65.199,697310.0
2016-01-20 09:35:00,69.67,69.91,69.5,69.75,263912.0,65.199,65.4236,65.0399,65.2739,263912.0
2016-01-20 09:40:00,69.74,70.08,69.67,69.98,187947.0,65.2645,65.5827,65.199,65.4891,187947.0
2016-01-20 09:45:00,69.98,70.28,69.98,70.19,165565.0,65.4891,65.7698,65.4891,65.6856,165565.0
2016-01-20 09:50:00,70.16,70.18,70.01,70.09,157370.0,65.6575,65.6763,65.5172,65.592,157370.0
2016-01-20 09:55:00,70.08,70.17,69.98,70.04,208936.0,65.5827,65.6669,65.4891,65.5452,208936.0
2016-01-20 10:00:00,70.03,70.17,69.94,70.14,207431.0,65.5359,65.6669,65.4517,65.6388,207431.0
2016-01-20 10:05:00,70.14,70.25,70.09,70.23,213401.0,65.6388,65.7418,65.592,65.7231,213401.0
2016-01-20 10:10:00,70.23,70.24,70.0,70.05,258778.0,65.7231,65.7324,65.5078,65.5546,258778.0
2016-01-20 10:15:00,70.03,70.17,69.97,70.02,172768.0,65.5359,65.6669,65.4797,65.5265,172768.0
2016-01-20 10:20:00,70.01,70.23,69.95,70.23,139293.0,65.5172,65.7231,65.461,65.7231,139293.0
2016-01-20 10:25:00,70.24,70.31,70.03,70.13,143654.0,65.7324,65.7979,65.5359,65.6295,143654.0
2016-01-20 10:30:00,70.13,70.23,69.98,70.09,166404.0,65.6295,65.7231,65.4891,65.592,166404.0
2016-01-20 10:35:00,70.08,70.1,69.98,70.02,206801.0,65.5827,65.6014,65.4891,65.5265,206801.0
2016-01-20 10:40:00,70.03,70.19,69.93,70.16,266828.0,65.5359,65.6856,65.4423,65.6575,266828.0
2016-01-20 10:45:00,70.17,70.25,70.09,70.23,146532.0,65.6669,65.7418,65.592,65.7231,146532.0
2016-01-20 10:50:00,70.22,70.27,70.03,70.04,147168.0,65.7137,65.7605,65.5359,65.5452,147168.0
2016-01-20 10:55:00,70.04,70.1,70.0,70.04,176731.0,65.5452,65.6014,65.5078,65.5452,176731.0
2016-01-20 11:00:00,70.05,70.21,70.04,70.16,247533.0,65.5546,65.7043,65.5452,65.6575,247533.0
2016-01-20 11:05:00,70.16,70.28,70.1,70.12,179792.0,65.6575,65.7698,65.6014,65.6201,179792.0
2016-01-20 11:10:00,70.11,70.3,70.06,70.13,121453.0,65.6108,65.7886,65.564,65.6295,121453.0
2016-01-20 11:15:00,70.14,70.21,70.02,70.12,138842.0,65.6388,65.7043,65.5265,65.6201,138842.0
2016-01-20 11:20:00,70.12,70.19,69.94,70.0,202016.0,65.6201,65.6856,65.4517,65.5078,202016.0
2016-01-20 11:25:00,70.0,70.08,69.96,70.06,175734.0,65.5078,65.5827,65.4704,65.564,175734.0
2016-01-20 11:30:00,70.06,70.17,70.03,70.11,131780.0,65.564,65.6669,65.5359,65.6108,131780.0
2016-01-20 11:35:00,70.1,70.16,70.01,70.04,160201.0,65.6014,65.6575,65.5172,65.5452,160201.0
2016-01-20 11:40:00,70.04,70.08,69.95,69.95,145497.0,65.5452,65.5827,65.461,65.461,145497.0
2016-01-20 11:45:00,69.96,70.05,69.95,69.98,150749.0,65.4704,65.5546,65.461,65.4891,150749.0
2016-01-20 11:50:00,69.98,70.02,69.91,69.92,157239.0,65.4891,65.5265,65.4236,65.433,157239.0
2016-01-20 11:55:00,69.92,69.98,69.86,69.89,206207.0,65.433,65.4891,65.3768,65.4049,206207.0
2016-01-20 12:00:00,69.89,70.01,69.88,69.94,198491.0,65.4049,65.5172,65.3955,65.4517,198491.0
2016-01-20 12:05:00,69.94,69.95,69.69,69.76,195402.0,65.4517,65.461,65.2177,65.2832,195402.0
2016-01-20 12:10:00,69.75,69.79,69.66,69.76,136306.0,65.2739,65.3113,65.1896,65.2832,136306.0
2016-01-20 12:15:00,69.76,69.77,69.6,69.65,188054.0,65.2832,65.2926,65.1335,65.1803,188054.0
2016-01-20 12:20:00,69.66,69.67,69.24,69.3,231008.0,65.1896,65.199,64.7966,64.8527,231008.0
2016-01-20 12:25:00,69.3,69.32,69.15,69.23,256684.0,64.8527,64.8715,64.7124,64.7872,256684.0
2016-01-20 12:30:00,69.23,69.35,69.22,69.3,178835.0,64.7872,64.8995,64.7779,64.8527,178835.0
2016-01-20 12:35:00,69.3,69.32,69.2,69.24,160691.0,64.8527,64.8715,64.7592,64.7966,160691.0
2016-01-20 12:40:00,69.24,69.29,69.11,69.17,196961.0,64.7966,64.8434,64.6749,64.7311,196961.0
2016-01-20 12:45:00,69.17,69.19,69.05,69.09,185897.0,64.7311,64.7498,64.6188,64.6562,185897.0
2016-01-20 12:50:00,69.09,69.4,69.04,69.37,150371.0,64.6562,64.9463,64.6094,64.9182,150371.0
2016-01-20 12:55:00,69.37,69.72,69.35,69.7,120358.0,64.9182,65.2458,64.8995,65.2271,120358.0
2016-01-20 13:00:00,69.71,69.83,69.57,69.74,106347.0,65.2364,65.3487,65.1054,65.2645,106347.0
2016-01-20 13:05:00,69.75,69.77,69.53,69.57,131266.0,65.2739,65.2926,65.068,65.1054,131266.0
2016-01-20 13:10:00,69.57,69.67,69.5,69.54,81811.0,65.1054,65.199,65.0399,65.0773,81811.0
2016-01-20 13:15:00,69.55,69.58,69.32,69.41,95925.0,65.0867,65.1148,64.8715,64.9557,95925.0
2016-01-20 13:20:00,69.4,69.66,69.3,69.59,77981.0,64.9463,65.1896,64.8527,65.1241,77981.0
2016-01-20 13:25:00,69.6,69.74,69.49,69.6,86902.0,65.1335,65.2645,65.0305,65.1335,86902.0
2016-01-20 13:30:00,69.6,69.92,69.55,69.83,101955.0,65.1335,65.433,65.0867,65.3487,101955.0
2016-01-20 13:35:00,69.83,70.07,69.76,70.03,187839.0,65.3487,65.5733,65.2832,65.5359,187839.0
2016-01-20 13:40:00,70.03,70.31,70.01,70.31,156896.0,65.5359,65.7979,65.5172,65.7979,156896.0
2016-01-20 13:45:00,70.32,70.47,70.24,70.39,142394.0,65.8073,65.9477,65.7324,65.8728,142394.0
2016-01-20 13:50:00,70.39,70.49,70.24,70.36,126646.0,65.8728,65.9664,65.7324,65.8447,126646.0
2016-01-20 13:55:00,70.36,70.44,70.2,70.4,131276.0,65.8447,65.9196,65.695,65.8821,131276.0
2016-01-20 14:00:00,70.39,70.42,70.06,70.11,132431.0,65.8728,65.9009,65.564,65.6108,132431.0
2016-01-20 14:05:00,70.12,70.35,70.09,70.28,131119.0,65.6201,65.8354,65.592,65.7698,131119.0
2016-01-20 14:10:00,70.28,70.5,70.25,70.35,117237.0,65.7698,65.9757,65.7418,65.8354,117237.0
2016-01-20 14:15:00,70.35,70.49,70.21,70.33,127719.0,65.8354,65.9664,65.7043,65.8166,127719.0
2016-01-20 14:20:00,70.33,70.44,70.14,70.26,110955.0,65.8166,65.9196,65.6388,65.7511,110955.0
2016-01-20 14:25:00,70.28,70.36,70.06,70.13,137670.0,65.7698,65.8447,65.564,65.6295,137670.0
2016-01-20 14:30:00,70.12,70.2,69.96,70.1,160832.0,65.6201,65.695,65.4704,65.6014,160832.0
2016-01-20 14:35:00,70.1,70.29,69.94,70.29,150774.0,65.6014,65.7792,65.4517,65.7792,150774.0
2016-01-20 14:40:00,70.29,70.32,70.05,70.09,104941.0,65.7792,65.8073,65.5546,65.592,104941.0
2016-01-20 14:45:00,70.09,70.34,70.04,70.32,163333.0,65.592,65.826,65.5452,65.8073,163333.0
2016-01-20 14:50:00,70.32,70.61,70.31,70.53,156305.0,65.8073,66.0787,65.7979,66.0038,156305.0
2016-01-20 14:55:00,70.52,70.65,70.44,70.44,149644.0,65.9944,66.1161,65.9196,65.9196,149644.0
2016-01-20 15:00:00,70.43,70.59,70.32,70.59,171871.0,65.9102,66.06,65.8073,66.06,171871.0
2016-01-20 15:05:00,70.6,70.79,70.57,70.69,165720.0,66.0693,66.2471,66.0412,66.1535,165720.0
2016-01-20 15:10:00,70.7,70.85,70.66,70.7,166872.0,66.1629,66.3033,66.1255,66.1629,166872.0
2016-01-20 15:15:00,70.71,71.23,70.71,71.13,249652.0,66.1723,66.6589,66.1723,66.5653,249652.0
2016-01-20 15:20:00,71.14,71.38,71.08,71.31,236943.0,66.5747,66.7993,66.5185,66.7337,236943.0
2016-01-20 15:25:00,71.32,71.41,71.18,71.31,250407.0,66.7431,66.8273,66.6121,66.7337,250407.0
2016-01-20 15:30:00,71.31,71.4,71.11,71.11,285336.0,66.7337,66.818,66.5466,66.5466,285336.0
2016-01-20 15:35:00,71.11,71.25,71.04,71.22,345710.0,66.5466,66.6776,66.4811,66.6495,345710.0
2016-01-20 15:40:00,71.23,71.23,70.9,70.96,364225.0,66.6589,66.6589,66.3501,66.4062,364225.0
2016-01-20 15:45:00,70.96,70.96,70.63,70.83,387497.0,66.4062,66.4062,66.0974,66.2846,387497.0
2016-01-20 15:50:00,70.84,70.98,70.75,70.96,303853.0,66.2939,66.4249,66.2097,66.4062,303853.0
2016-01-20 15:55:00,70.96,70.96,70.66,70.71,700410.0,66.4062,66.4062,66.1255,66.1723,700410.0
2016-01-21 09:30:00,70.72,71.0,70.32,70.91,254498.0,66.1816,66.4436,65.8073,66.3594,254498.0
2016-01-21 09:35:00,70.89,71.29,70.74,70.76,162541.0,66.3407,66.715,66.2003,66.219,162541.0
2016-01-21 09:40:00,70.79,70.81,70.38,70.54,73348.0,66.2471,66.2658,65.8634,66.0132,73348.0
2016-01-21 09:45:00,70.53,70.55,70.25,70.35,86356.0,66.0038,66.0225,65.7418,65.8354,86356.0
2016-01-21 09:50:00,70.37,70.37,70.1,70.28,102652.0,65.8541,65.8541,65.6014,65.7698,102652.0
2016-01-21 09:55:00,70.28,70.46,70.28,70.31,66567.0,65.7698,65.9383,65.7698,65.7979,66567.0
2016-01-21 10:00:00,70.35,70.75,70.27,70.75,77395.0,65.8354,66.2097,65.7605,66.2097,77395.0
2016-01-21 10:05:00,70.74,70.79,70.58,70.73,89450.0,66.2003,66.2471,66.0506,66.191,89450.0
2016-01-21 10:10:00,70.72,70.94,70.64,70.67,154715.0,66.1816,66.3875,66.1067,66.1348,154715.0
2016-01-21 10:15:00,70.67,70.86,70.66,70.81,116663.0,66.1348,66.3126,66.1255,66.2658,116663.0
2016-01-21 10:20:00,70.81,70.99,70.75,70.96,145992.0,66.2658,66.4343,66.2097,66.4062,145992.0
2016-01-21 10:25:00,70.97,71.18,70.96,71.08,140245.0,66.4156,66.6121,66.4062,66.5185,140245.0
2016-01-21 10:30:00,71.1,71.3,70.98,71.3,113431.0,66.5372,66.7244,66.4249,66.7244,113431.0
2016-01-21 10:35:00,71.31,71.34,71.04,71.18,133145.0,66.7337,66.7618,66.4811,66.6121,133145.0
2016-01-21 10:40:00,71.2,71.41,71.15,71.35,132955.0,66.6308,66.8273,66.584,66.7712,132955.0
2016-01-21 10:45:00,71.34,71.58,71.31,71.48,226490.0,66.7618,66.9864,66.7337,66.8928,226490.0
2016-01-21 10:50:00,71.48,71.5,71.3,71.4,157951.0,66.8928,66.9116,66.7244,66.818,157951.0
2016-01-21 10:55:00,71.4,71.52,71.36,71.39,138857.0,66.818,66.9303,66.7805,66.8086,138857.0
2016-01-21 11:00:00,71.41,71.72,71.31,71.67,191130.0,66.8273,67.1174,66.7337,67.0706,191130.0
2016-01-21 11:05:00,71.65,71.83,71.44,71.74,404946.0,67.0519,67.2204,66.8554,67.1362,404946.0
2016-01-21 11:10:00,71.76,71.87,71.73,71.78,78462.0,67.1549,67.2578,67.1268,67.1736,78462.0
2016-01-21 11:15:00,71.79,71.82,71.6,71.71,79608.0,67.1829,67.211,67.0051,67.1081,79608.0
2016-01-21 11:20:00,71.74,71.74,71.5,71.51,94922.0,67.1362,67.1362,66.9116,66.9209,94922.0
2016-01-21 11:25:00,71.51,71.63,71.35,71.41,66732.0,66.9209,67.0332,66.7712,66.8273,66732.0
2016-01-21 11:30:00,71.41,71.52,71.33,71.43,122516.0,66.8273,66.9303,66.7525,66.846,122516.0
2016-01-21 11:35:00,71.45,71.73,71.43,71.61,84360.0,66.8648,67.1268,66.846,67.0145,84360.0
2016-01-21 11:40:00,71.61,71.64,71.46,71.54,58754.0,67.0145,67.0426,66.8741,66.949,58754.0
2016-01-21 11:45:00,71.55,71.71,71.53,71.66,52199.0,66.9583,67.1081,66.9396,67.0613,52199.0
2016-01-21 11:50:00,71.65,71.75,71.6,71.73,57903.0,67.0519,67.1455,67.0051,67.1268,57903.0
2016-01-21 11:55:00,71.73,71.96,71.73,71.95,84346.0,67.1268,67.342,67.1268,67.3327,84346.0
2016-01-21 12:00:00,71.96,72.15,71.94,72.12,87681.0,67.342,67.5198,67.3233,67.4918,87681.0
2016-01-21 12:05:00,72.11,72.29,72.09,72.22,182559.0,67.4824,67.6509,67.4637,67.5854,182559.0
2016-01-21 12:10:00,72.22,72.26,72.1,72.19,111168.0,67.5854,67.6228,67.4731,67.5573,111168.0
2016-01-21 12:15:00,72.19,72.32,72.19,72.27,90290.0,67.5573,67.6789,67.5573,67.6321,90290.0
2016-01-21 12:20:00,72.27,72.29,72.2,72.22,112618.0,67.6321,67.6509,67.5666,67.5854,112618.0
2016-01-21 12:25:00,72.22,72.29,72.18,72.26,98397.0,67.5854,67.6509,67.5479,67.6228,98397.0
2016-01-21 12:30:00,72.27,72.32,72.2,72.28,86383.0,67.6321,67.6789,67.5666,67.6415,86383.0
2016-01-21 12:35:00,72.28,72.33,72.25,72.27,68133.0,67.6415,67.6883,67.6134,67.6321,68133.0
2016-01-21 12:40:00,72.28,72.29,72.19,72.2,60423.0,67.6415,67.6509,67.5573,67.5666,60423.0
2016-01-21 12:45:00,72.2,72.23,72.14,72.19,90198.0,67.5666,67.5947,67.5105,67.5573,90198.0
2016-01-21 12:50:00,72.19,72.23,72.08,72.12,81580.0,67.5573,67.5947,67.4543,67.4918,81580.0
2016-01-21 12:55:00,72.12,72.21,72.09,72.17,78644.0,67.4918,67.576,67.4637,67.5386,78644.0
2016-01-21 13:00:00,72.16,72.28,72.16,72.27,85038.0,67.5292,67.6415,67.5292,67.6321,85038.0
2016-01-21 13:05:00,72.28,72.33,72.23,72.31,101270.0,67.6415,67.6883,67.5947,67.6696,101270.0
2016-01-21 13:10:00,72.31,72.33,72.23,72.23,75178.0,67.6696,67.6883,67.5947,67.5947,75178.0
2016-01-21 13:15:00,72.23,72.25,72.14,72.15,116679.0,67.5947,67.6134,67.5105,67.5198,116679.0
2016-01-21 13:20:00,72.15,72.16,71.95,72.0,88578.0,67.5198,67.5292,67.3327,67.3795,88578.0
2016-01-21 13:25:00,71.99,72.07,71.93,71.93,81279.0,67.3701,67.445,67.314,67.314,81279.0
2016-01-21 13:30:00,71.92,72.02,71.76,71.82,134408.0,67.3046,67.3982,67.1549,67.211,134408.0
2016-01-21 13:35:00,71.83,72.01,71.81,72.0,78884.0,67.2204,67.3888,67.2017,67.3795,78884.0
2016-01-21 13:40:00,72.01,72.03,71.93,71.95,87939.0,67.3888,67.4075,67.314,67.3327,87939.0
2016-01-21 13:45:00,71.95,72.06,71.93,72.0,85246.0,67.3327,67.4356,67.314,67.3795,85246.0
2016-01-21 13:50:00,72.01,72.02,71.73,71.82,81372.0,67.3888,67.3982,67.1268,67.211,81372.0
2016-01-21 13:55:00,71.82,71.94,71.75,71.86,122000.0,67.211,67.3233,67.1455,67.2485,122000.0
2016-01-21 14:00:00,71.87,71.91,71.72,71.85,133808.0,67.2578,67.2952,67.1174,67.2391,133808.0
2016-01-21 14:05:00,71.84,71.89,71.73,71.74,97540.0,67.2297,67.2765,67.1268,67.1362,97540.0
2016-01-21 14:10:00,71.74,71.75,71.09,71.42,305730.0,67.1362,67.1455,66.5279,66.8367,305730.0
2016-01-21 14:15:00,71.41,71.52,71.39,71.43,128178.0,66.8273,66.9303,66.8086,66.846,128178.0
2016-01-21 14:20:00,71.43,71.59,71.31,71.39,111442.0,66.846,66.9958,66.7337,66.8086,111442.0
2016-01-21 14:25:00,71.39,71.49,71.25,71.47,103822.0,66.8086,66.9022,66.6776,66.8835,103822.0
2016-01-21 14:30:00,71.46,71.63,71.46,71.48,86229.0,66.8741,67.0332,66.8741,66.8928,86229.0
2016-01-21 14:35:00,71.5,71.67,71.47,71.6,92179.0,66.9116,67.0706,66.8835,67.0051,92179.0
2016-01-21 14:40:00,71.58,71.7,71.57,71.64,76319.0,66.9864,67.0987,66.9771,67.0426,76319.0
2016-01-21 14:45:00,71.64,71.65,71.43,71.46,87282.0,67.0426,67.0519,66.846,66.8741,87282.0
2016-01-21 14:50:00,71.47,71.65,71.44,71.62,73879.0,66.8835,67.0519,66.8554,67.0239,73879.0
2016-01-21 14:55:00,71.63,71.86,71.61,71.77,67231.0,67.0332,67.2485,67.0145,67.1642,67231.0
2016-01-21 15:00:00,71.77,71.77,71.61,71.65,102124.0,67.1642,67.1642,67.0145,67.0519,102124.0
2016-01-21 15:05:00,71.64,71.69,71.38,71.52,107418.0,67.0426,67.0894,66.7993,66.9303,107418.0
2016-01-21 15:10:00,71.51,71.72,71.46,71.64,102154.0,66.9209,67.1174,66.8741,67.0426,102154.0
2016-01-21 15:15:00,71.64,71.67,71.45,71.6,107965.0,67.0426,67.0706,66.8648,67.0051,107965.0
2016-01-21 15:20:00,71.59,71.68,71.47,71.65,124283.0,66.9958,67.08,66.8835,67.0519,124283.0
2016-01-21 15:25:00,71.65,71.74,71.56,71.58,91641.0,67.0519,67.1362,66.9677,66.9864,91641.0
2016-01-21 15:30:00,71.57,71.8,71.56,71.77,129038.0,66.9771,67.1923,66.9677,67.1642,129038.0
2016-01-21 15:35:00,71.78,71.82,71.67,71.77,130051.0,67.1736,67.211,67.0706,67.1642,130051.0
2016-01-21 15:40:00,71.77,71.87,71.7,71.75,176003.0,67.1642,67.2578,67.0987,67.1455,176003.0
2016-01-21 15:45:00,71.75,71.77,71.51,71.64,203890.0,67.1455,67.1642,66.9209,67.0426,203890.0
2016-01-21 15:50:00,71.63,71.82,71.62,71.8,248492.0,67.0332,67.211,67.0239,67.1923,248492.0
2016-01-21 15:55:00,71.81,71.81,71.52,71.53,293822.0,67.2017,67.2017,66.9303,66.9396,293822.0
2016-01-22 09:30:00,72.67,72.96,72.51,72.71,323701.0,68.0065,68.2779,67.8567,68.0439,323701.0
2016-01-22 09:35:00,72.71,72.72,72.55,72.63,102172.0,68.0439,68.0533,67.8942,67.969,102172.0
2016-01-22 09:40:00,72.63,72.77,72.57,72.66,167350.0,67.969,68.1001,67.9129,67.9971,167350.0
2016-01-22 09:45:00,72.65,72.78,72.5,72.67,103367.0,67.9878,68.1094,67.8474,68.0065,103367.0
2016-01-22 09:50:00,72.69,73.06,72.68,72.91,166322.0,68.0252,68.3714,68.0158,68.2311,166322.0
2016-01-22 09:55:00,72.93,73.05,72.82,72.98,73497.0,68.2498,68.3621,68.1468,68.2966,73497.0
2016-01-22 10:00:00,72.98,73.09,72.91,73.07,96750.0,68.2966,68.3995,68.2311,68.3808,96750.0
2016-01-22 10:05:00,73.07,73.16,73.01,73.11,124186.0,68.3808,68.465,68.3247,68.4182,124186.0
2016-01-22 10:10:00,73.09,73.18,72.97,73.06,132672.0,68.3995,68.4837,68.2872,68.3714,132672.0
2016-01-22 10:15:00,73.06,73.12,72.99,73.06,110877.0,68.3714,68.4276,68.3059,68.3714,110877.0
2016-01-22 10:20:00,73.06,73.06,72.91,72.91,123593.0,68.3714,68.3714,68.2311,68.2311,123593.0
2016-01-22 10:25:00,72.92,73.1,72.92,73.09,100333.0,68.2404,68.4089,68.2404,68.3995,100333.0
2016-01-22 10:30:00,73.11,73.12,72.99,73.07,58218.0,68.4182,68.4276,68.3059,68.3808,58218.0
2016-01-22 10:35:00,73.06,73.12,72.97,73.1,70131.0,68.3714,68.4276,68.2872,68.4089,70131.0
2016-01-22 10:40:00,73.11,73.13,72.97,73.05,79301.0,68.4182,68.437,68.2872,68.3621,79301.0
2016-01-22 10:45:00,73.04,73.06,72.84,72.86,75578.0,68.3527,68.3714,68.1656,68.1843,75578.0
2016-01-22 10:50:00,72.85,72.95,72.81,72.84,43078.0,68.1749,68.2685,68.1375,68.1656,43078.0
2016-01-22 10:55:00,72.83,72.89,72.83,72.86,56088.0,68.1562,68.2124,68.1562,68.1843,56088.0
2016-01-22 11:00:00,72.85,72.96,72.84,72.87,64011.0,68.1749,68.2779,68.1656,68.1936,64011.0
2016-01-22 11:05:00,72.88,72.99,72.81,72.82,44737.0,68.203,68.3059,68.1375,68.1468,44737.0
2016-01-22 11:10:00,72.83,72.84,72.62,72.65,238685.0,68.1562,68.1656,67.9597,67.9878,238685.0
2016-01-22 11:15:00,72.65,72.72,72.57,72.67,96019.0,67.9878,68.0533,67.9129,68.0065,96019.0
2016-01-22 11:20:00,72.66,72.74,72.57,72.58,66874.0,67.9971,68.072,67.9129,67.9222,66874.0
2016-01-22 11:25:00,72.59,72.6,72.44,72.52,98077.0,67.9316,67.941,67.7912,67.8661,98077.0
2016-01-22 11:30:00,72.53,72.58,72.4,72.44,78504.0,67.8755,67.9222,67.7538,67.7912,78504.0
2016-01-22 11:35:00,72.44,72.46,72.25,72.26,85560.0,67.7912,67.8099,67.6134,67.6228,85560.0
2016-01-22 11:40:00,72.25,72.31,72.18,72.24,85367.0,67.6134,67.6696,67.5479,67.6041,85367.0
2016-01-22 11:45:00,72.24,72.3,72.13,72.24,102523.0,67.6041,67.6602,67.5011,67.6041,102523.0
2016-01-22 11:50:00,72.25,72.39,72.21,72.35,60476.0,67.6134,67.7444,67.576,67.707,60476.0
2016-01-22 11:55:00,72.35,72.38,72.19,72.19,52603.0,67.707,67.7351,67.5573,67.5573,52603.0
2016-01-22 12:00:00,72.19,72.4,72.19,72.31,85133.0,67.5573,67.7538,67.5573,67.6696,85133.0
2016-01-22 12:05:00,72.29,72.39,72.27,72.36,87813.0,67.6509,67.7444,67.6321,67.7164,87813.0
2016-01-22 12:10:00,72.36,72.4,72.28,72.36,88481.0,67.7164,67.7538,67.6415,67.7164,88481.0
2016-01-22 12:15:00,72.36,72.36,72.24,72.27,103849.0,67.7164,67.7164,67.6041,67.6321,103849.0
2016-01-22 12:20:00,72.27,72.32,72.25,72.28,85930.0,67.6321,67.6789,67.6134,67.6415,85930.0
2016-01-22 12:25:00,72.28,72.31,72.19,72.25,84874.0,67.6415,67.6696,67.5573,67.6134,84874.0
2016-01-22 12:30:00,72.25,72.29,72.19,72.27,68279.0,67.6134,67.6509,67.5573,67.6321,68279.0
2016-01-22 12:35:00,72.27,72.4,72.24,72.4,61706.0,67.6321,67.7538,67.6041,67.7538,61706.0
2016-01-22 12:40:00,72.41,72.43,72.31,72.34,71334.0,67.7632,67.7819,67.6696,67.6976,71334.0
2016-01-22 12:45:00,72.35,72.37,72.3,72.35,36364.0,67.707,67.7257,67.6602,67.707,36364.0
2016-01-22 12:50:00,72.34,72.41,72.33,72.41,26088.0,67.6976,67.7632,67.6883,67.7632,26088.0
2016-01-22 12:55:00,72.41,72.47,72.37,72.44,37860.0,67.7632,67.8193,67.7257,67.7912,37860.0
2016-01-22 13:00:00,72.43,72.48,72.38,72.39,57063.0,67.7819,67.8287,67.7351,67.7444,57063.0
2016-01-22 13:05:00,72.4,72.46,72.38,72.41,44456.0,67.7538,67.8099,67.7351,67.7632,44456.0
2016-01-22 13:10:00,72.41,72.46,72.35,72.43,48762.0,67.7632,67.8099,67.707,67.7819,48762.0
2016-01-22 13:15:00,72.43,72.5,72.42,72.49,54964.0,67.7819,67.8474,67.7725,67.838,54964.0
2016-01-22 13:20:00,72.49,72.58,72.48,72.54,109829.0,67.838,67.9222,67.8287,67.8848,109829.0
2016-01-22 13:25:00,72.55,72.61,72.48,72.52,59811.0,67.8942,67.9503,67.8287,67.8661,59811.0
2016-01-22 13:30:00,72.53,72.62,72.53,72.59,46833.0,67.8755,67.9597,67.8755,67.9316,46833.0
2016-01-22 13:35:00,72.59,72.63,72.5,72.51,43237.0,67.9316,67.969,67.8474,67.8567,43237.0
2016-01-22 13:40:00,72.51,72.59,72.5,72.53,83762.0,67.8567,67.9316,67.8474,67.8755,83762.0
2016-01-22 13:45:00,72.53,72.65,72.49,72.65,85551.0,67.8755,67.9878,67.838,67.9878,85551.0
2016-01-22 13:50:00,72.64,72.67,72.58,72.64,62011.0,67.9784,68.0065,67.9222,67.9784,62011.0
2016-01-22 13:55:00,72.64,72.65,72.61,72.63,79220.0,67.9784,67.9878,67.9503,67.969,79220.0
2016-01-22 14:00:00,72.63,72.68,72.59,72.67,82825.0,67.969,68.0158,67.9316,68.0065,82825.0
2016-01-22 14:05:00,72.66,72.73,72.63,72.7,48091.0,67.9971,68.0626,67.969,68.0345,48091.0
2016-01-22 14:10:00,72.7,72.72,72.65,72.71,77000.0,68.0345,68.0533,67.9878,68.0439,77000.0
2016-01-22 14:15:00,72.72,72.8,72.7,72.74,51645.0,68.0533,68.1281,68.0345,68.072,51645.0
2016-01-22 14:20:00,72.74,72.77,72.59,72.61,65914.0,68.072,68.1001,67.9316,67.9503,65914.0
2016-01-22 14:25:00,72.62,72.68,72.6,72.61,80586.0,67.9597,68.0158,67.941,67.9503,80586.0
2016-01-22 14:30:00,72.61,72.65,72.51,72.57,93199.0,67.9503,67.9878,67.8567,67.9129,93199.0
2016-01-22 14:35:00,72.56,72.64,72.49,72.53,89577.0,67.9035,67.9784,67.838,67.8755,89577.0
2016-01-22 14:40:00,72.52,72.52,72.4,72.45,86171.0,67.8661,67.8661,67.7538,67.8006,86171.0
2016-01-22 14:45:00,72.45,72.55,72.45,72.51,90320.0,67.8006,67.8942,67.8006,67.8567,90320.0
2016-01-22 14:50:00,72.5,72.55,72.41,72.53,73878.0,67.8474,67.8942,67.7632,67.8755,73878.0
2016-01-22 14:55:00,72.54,72.59,72.5,72.58,64004.0,67.8848,67.9316,67.8474,67.9222,64004.0
2016-01-22 15:00:00,72.58,72.63,72.51,72.58,124967.0,67.9222,67.969,67.8567,67.9222,124967.0
2016-01-22 15:05:00,72.57,72.59,72.48,72.51,91130.0,67.9129,67.9316,67.8287,67.8567,91130.0
2016-01-22 15:10:00,72.51,72.53,72.41,72.53,115279.0,67.8567,67.8755,67.7632,67.8755,115279.0
2016-01-22 15:15:00,72.52,72.58,72.49,72.52,92200.0,67.8661,67.9222,67.838,67.8661,92200.0
2016-01-22 15:20:00,72.52,72.63,72.5,72.5,75750.0,67.8661,67.969,67.8474,67.8474,75750.0
2016-01-22 15:25:00,72.51,72.53,72.48,72.5,158993.0,67.8567,67.8755,67.8287,67.8474,158993.0
2016-01-22 15:30:00,72.49,72.6,72.41,72.53,117416.0,67.838,67.941,67.7632,67.8755,117416.0
2016-01-22 15:35:00,72.54,72.59,72.52,72.59,144407.0,67.8848,67.9316,67.8661,67.9316,144407.0
2016-01-22 15:40:00,72.59,72.67,72.54,72.67,151508.0,67.9316,68.0065,67.8848,68.0065,151508.0
2016-01-22 15:45:00,72.67,72.72,72.66,72.7,160693.0,68.0065,68.0533,67.9971,68.0345,160693.0
2016-01-22 15:50:00,72.71,72.73,72.62,72.7,175433.0,68.0439,68.0626,67.9597,68.0345,175433.0
2016-01-22 15:55:00,72.71,72.75,72.62,72.7,494448.0,68.0439,68.0813,67.9597,68.0345,494448.0
2016-01-25 09:30:00,72.76,72.91,72.24,72.41,266244.0,68.0907,68.2311,67.6041,67.7632,266244.0
2016-01-25 09:35:00,72.4,72.46,72.2,72.38,96901.0,67.7538,67.8099,67.5666,67.7351,96901.0
2016-01-25 09:40:00,72.38,72.43,72.12,72.21,151839.0,67.7351,67.7819,67.4918,67.576,151839.0
2016-01-25 09:45:00,72.18,72.2,72.09,72.15,93386.0,67.5479,67.5666,67.4637,67.5198,93386.0
2016-01-25 09:50:00,72.14,72.15,72.03,72.07,123720.0,67.5105,67.5198,67.4075,67.445,123720.0
2016-01-25 09:55:00,72.08,72.12,72.01,72.07,73112.0,67.4543,67.4918,67.3888,67.445,73112.0
2016-01-25 10:00:00,72.08,72.3,72.03,72.26,125938.0,67.4543,67.6602,67.4075,67.6228,125938.0
2016-01-25 10:05:00,72.26,72.27,72.16,72.19,102716.0,67.6228,67.6321,67.5292,67.5573,102716.0
2016-01-25 10:10:00,72.18,72.24,72.13,72.15,122547.0,67.5479,67.6041,67.5011,67.5198,122547.0
2016-01-25 10:15:00,72.14,72.25,72.14,72.22,73365.0,67.5105,67.6134,67.5105,67.5854,73365.0
2016-01-25 10:20:00,72.21,72.3,72.16,72.29,157628.0,67.576,67.6602,67.5292,67.6509,157628.0
2016-01-25 10:25:00,72.29,72.31,72.19,72.22,83330.0,67.6509,67.6696,67.5573,67.5854,83330.0
2016-01-25 10:30:00,72.23,72.28,72.13,72.2,62251.0,67.5947,67.6415,67.5011,67.5666,62251.0
2016-01-25 10:35:00,72.19,72.25,72.14,72.22,91669.0,67.5573,67.6134,67.5105,67.5854,91669.0
2016-01-25 10:40:00,72.22,72.22,72.05,72.08,114087.0,67.5854,67.5854,67.4263,67.4543,114087.0
2016-01-25 10:45:00,72.08,72.09,72.02,72.06,121799.0,67.4543,67.4637,67.3982,67.4356,121799.0
2016-01-25 10:50:00,72.06,72.11,72.03,72.06,78377.0,67.4356,67.4824,67.4075,67.4356,78377.0
2016-01-25 10:55:00,72.05,72.2,72.04,72.14,53538.0,67.4263,67.5666,67.4169,67.5105,53538.0
2016-01-25 11:00:00,72.13,72.13,71.92,72.06,73001.0,67.5011,67.5011,67.3046,67.4356,73001.0
2016-01-25 11:05:00,72.06,72.1,72.02,72.07,60693.0,67.4356,67.4731,67.3982,67.445,60693.0
2016-01-25 11:10:00,72.07,72.07,71.92,71.97,60736.0,67.445,67.445,67.3046,67.3514,60736.0
2016-01-25 11:15:00,71.97,72.08,71.94,72.05,87573.0,67.3514,67.4543,67.3233,67.4263,87573.0
2016-01-25 11:20:00,72.04,72.07,71.98,72.0,126560.0,67.4169,67.445,67.3608,67.3795,126560.0
2016-01-25 11:25:00,72.01,72.23,72.0,72.22,100110.0,67.3888,67.5947,67.3795,67.5854,100110.0
2016-01-25 11:30:00,72.22,72.22,72.13,72.18,37865.0,67.5854,67.5854,67.5011,67.5479,37865.0
2016-01-25 11:35:00,72.17,72.22,72.11,72.22,43493.0,67.5386,67.5854,67.4824,67.5854,43493.0
2016-01-25 11:40:00,72.21,72.23,72.04,72.06,49073.0,67.576,67.5947,67.4169,67.4356,49073.0
2016-01-25 11:45:00,72.07,72.09,72.02,72.05,47643.0,67.445,67.4637,67.3982,67.4263,47643.0
2016-01-25 11:50:00,72.05,72.21,72.04,72.2,69248.0,67.4263,67.576,67.4169,67.5666,69248.0
2016-01-25 11:55:00,72.2,72.2,72.14,72.14,30669.0,67.5666,67.5666,67.5105,67.5105,30669.0
2016-01-25 12:00:00,72.14,72.22,72.13,72.18,40934.0,67.5105,67.5854,67.5011,67.5479,40934.0
2016-01-25 12:05:00,72.18,72.23,72.15,72.17,44922.0,67.5479,67.5947,67.5198,67.5386,44922.0
2016-01-25 12:10:00,72.18,72.22,72.13,72.15,80909.0,67.5479,67.5854,67.5011,67.5198,80909.0
2016-01-25 12:15:00,72.15,72.26,72.12,72.23,80078.0,67.5198,67.6228,67.4918,67.5947,80078.0
2016-01-25 12:20:00,72.22,72.33,72.21,72.3,84257.0,67.5854,67.6883,67.576,67.6602,84257.0
2016-01-25 12:25:00,72.29,72.33,72.24,72.26,59765.0,67.6509,67.6883,67.6041,67.6228,59765.0
2016-01-25 12:30:00,72.26,72.29,72.23,72.29,55370.0,67.6228,67.6509,67.5947,67.6509,55370.0
2016-01-25 12:35:00,72.28,72.39,72.28,72.38,87370.0,67.6415,67.7444,67.6415,67.7351,87370.0
2016-01-25 12:40:00,72.38,72.42,72.32,72.38,64787.0,67.7351,67.7725,67.6789,67.7351,64787.0
2016-01-25 12:45:00,72.37,72.38,72.31,72.33,50495.0,67.7257,67.7351,67.6696,67.6883,50495.0
2016-01-25 12:50:00,72.33,72.38,72.3,72.34,70690.0,67.6883,67.7351,67.6602,67.6976,70690.0
2016-01-25 12:55:00,72.34,72.49,72.34,72.45,32892.0,67.6976,67.838,67.6976,67.8006,32892.0
2016-01-25 13:00:00,72.45,72.64,72.44,72.63,45073.0,67.8006,67.9784,67.7912,67.969,45073.0
2016-01-25 13:05:00,72.63,72.69,72.62,72.65,76353.0,67.969,68.0252,67.9597,67.9878,76353.0
2016-01-25 13:10:00,72.65,72.67,72.6,72.63,69083.0,67.9878,68.0065,67.941,67.969,69083.0
2016-01-25 13:15:00,72.62,72.64,72.57,72.6,79580.0,67.9597,67.9784,67.9129,67.941,79580.0
2016-01-25 13:20:00,72.6,72.67,72.58,72.64,96159.0,67.941,68.0065,67.9222,67.9784,96159.0
2016-01-25 13:25:00,72.63,72.66,72.57,72.58,96697.0,67.969,67.9971,67.9129,67.9222,96697.0
2016-01-25 13:30:00,72.57,72.6,72.53,72.55,111571.0,67.9129,67.941,67.8755,67.8942,111571.0
2016-01-25 13:35:00,72.54,72.54,72.48,72.53,65700.0,67.8848,67.8848,67.8287,67.8755,65700.0
2016-01-25 13:40:00,72.52,72.58,72.5,72.53,53428.0,67.8661,67.9222,67.8474,67.8755,53428.0
2016-01-25 13:45:00,72.53,72.56,72.39,72.39,59237.0,67.8755,67.9035,67.7444,67.7444,59237.0
2016-01-25 13:50:00,72.38,72.41,72.32,72.34,57552.0,67.7351,67.7632,67.6789,67.6976,57552.0
2016-01-25 13:55:00,72.34,72.36,72.3,72.3,80211.0,67.6976,67.7164,67.6602,67.6602,80211.0
2016-01-25 14:00:00,72.3,72.34,72.27,72.29,61689.0,67.6602,67.6976,67.6321,67.6509,61689.0
2016-01-25 14:05:00,72.3,72.36,72.28,72.33,54033.0,67.6602,67.7164,67.6415,67.6883,54033.0
2016-01-25 14:10:00,72.33,72.34,72.23,72.32,57633.0,67.6883,67.6976,67.5947,67.6789,57633.0
2016-01-25 14:15:00,72.33,72.38,72.27,72.33,98557.0,67.6883,67.7351,67.6321,67.6883,98557.0
2016-01-25 14:20:00,72.33,72.34,72.23,72.3,65156.0,67.6883,67.6976,67.5947,67.6602,65156.0
2016-01-25 14:25:00,72.3,72.37,72.23,72.35,93088.0,67.6602,67.7257,67.5947,67.707,93088.0
2016-01-25 14:30:00,72.34,72.35,72.28,72.33,64410.0,67.6976,67.707,67.6415,67.6883,64410.0
2016-01-25 14:35:00,72.33,72.35,72.23,72.27,118423.0,67.6883,67.707,67.5947,67.6321,118423.0
2016-01-25 14:40:00,72.27,72.28,72.13,72.18,70337.0,67.6321,67.6415,67.5011,67.5479,70337.0
2016-01-25 14:45:00,72.17,72.28,72.16,72.19,56876.0,67.5386,67.6415,67.5292,67.5573,56876.0
2016-01-25 14:50:00,72.18,72.24,72.13,72.17,57549.0,67.5479,67.6041,67.5011,67.5386,57549.0
2016-01-25 14:55:00,72.17,72.28,72.16,72.17,73847.0,67.5386,67.6415,67.5292,67.5386,73847.0
2016-01-25 15:00:00,72.17,72.32,72.17,72.26,89887.0,67.5386,67.6789,67.5386,67.6228,89887.0
2016-01-25 15:05:00,72.25,72.26,72.09,72.11,104132.0,67.6134,67.6228,67.4637,67.4824,104132.0
2016-01-25 15:10:00,72.11,72.14,72.04,72.04,106914.0,67.4824,67.5105,67.4169,67.4169,106914.0
2016-01-25 15:15:00,72.04,72.08,71.99,72.01,145995.0,67.4169,67.4543,67.3701,67.3888,145995.0
2016-01-25 15:20:00,72.0,72.01,71.89,71.92,135232.0,67.3795,67.3888,67.2765,67.3046,135232.0
2016-01-25 15:25:00,71.91,72.0,71.87,71.9,133638.0,67.2952,67.3795,67.2578,67.2859,133638.0
2016-01-25 15:30:00,71.91,71.96,71.81,71.83,145613.0,67.2952,67.342,67.2017,67.2204,145613.0
2016-01-25 15:35:00,71.83,71.84,71.7,71.73,132407.0,67.2204,67.2297,67.0987,67.1268,132407.0
2016-01-25 15:40:00,71.73,71.79,71.66,71.7,100587.0,67.1268,67.1829,67.0613,67.0987,100587.0
2016-01-25 15:45:00,71.69,71.87,71.69,71.86,145153.0,67.0894,67.2578,67.0894,67.2485,145153.0
2016-01-25 15:50:00,71.85,71.92,71.73,71.84,154134.0,67.2391,67.3046,67.1268,67.2297,154134.0
2016-01-25 15:55:00,71.83,71.84,71.58,71.74,503550.0,67.2204,67.2297,66.9864,67.1362,503550.0
2016-01-26 09:30:00,72.18,72.23,71.55,71.97,344893.0,67.5479,67.5947,66.9583,67.3514,344893.0
2016-01-26 09:35:00,71.97,72.15,71.86,71.94,83810.0,67.3514,67.5198,67.2485,67.3233,83810.0
2016-01-26 09:40:00,71.95,72.06,71.9,71.98,51315.0,67.3327,67.4356,67.2859,67.3608,51315.0
2016-01-26 09:45:00,71.99,72.0,71.61,71.62,54357.0,67.3701,67.3795,67.0145,67.0239,54357.0
2016-01-26 09:50:00,71.65,71.79,71.57,71.7,110389.0,67.0519,67.1829,66.9771,67.0987,110389.0
2016-01-26 09:55:00,71.7,71.92,71.65,71.91,71321.0,67.0987,67.3046,67.0519,67.2952,71321.0
2016-01-26 10:00:00,71.92,72.1,71.9,72.1,76385.0,67.3046,67.4731,67.2859,67.4731,76385.0
2016-01-26 10:05:00,72.07,72.15,71.99,72.03,88418.0,67.445,67.5198,67.3701,67.4075,88418.0
2016-01-26 10:10:00,72.04,72.16,72.0,72.09,134231.0,67.4169,67.5292,67.3795,67.4637,134231.0
2016-01-26 10:15:00,72.1,72.17,72.05,72.14,62687.0,67.4731,67.5386,67.4263,67.5105,62687.0
2016-01-26 10:20:00,72.15,72.19,72.01,72.06,74259.0,67.5198,67.5573,67.3888,67.4356,74259.0
2016-01-26 10:25:00,72.07,72.16,71.92,71.98,102503.0,67.445,67.5292,67.3046,67.3608,102503.0
2016-01-26 10:30:00,71.98,72.15,71.97,72.09,57284.0,67.3608,67.5198,67.3514,67.4637,57284.0
2016-01-26 10:35:00,72.1,72.22,72.1,72.19,108572.0,67.4731,67.5854,67.4731,67.5573,108572.0
2016-01-26 10:40:00,72.19,72.25,72.15,72.23,56202.0,67.5573,67.6134,67.5198,67.5947,56202.0
2016-01-26 10:45:00,72.23,72.27,72.16,72.19,85676.0,67.5947,67.6321,67.5292,67.5573,85676.0
2016-01-26 10:50:00,72.19,72.21,72.1,72.11,39298.0,67.5573,67.576,67.4731,67.4824,39298.0
2016-01-26 10:55:00,72.11,72.11,71.97,72.0,86136.0,67.4824,67.4824,67.3514,67.3795,86136.0
2016-01-26 11:00:00,71.99,72.16,71.98,72.15,65480.0,67.3701,67.5292,67.3608,67.5198,65480.0
2016-01-26 11:05:00,72.15,72.16,72.0,72.04,65695.0,67.5198,67.5292,67.3795,67.4169,65695.0
2016-01-26 11:10:00,72.03,72.04,71.91,71.95,66123.0,67.4075,67.4169,67.2952,67.3327,66123.0
2016-01-26 11:15:00,71.95,71.96,71.83,71.84,74150.0,67.3327,67.342,67.2204,67.2297,74150.0
2016-01-26 11:20:00,71.84,71.88,71.75,71.82,87765.0,67.2297,67.2672,67.1455,67.211,87765.0
2016-01-26 11:25:00,71.81,71.88,71.78,71.82,84873.0,67.2017,67.2672,67.1736,67.211,84873.0
2016-01-26 11:30:00,71.82,71.83,71.69,71.73,122868.0,67.211,67.2204,67.0894,67.1268,122868.0
2016-01-26 11:35:00,71.73,71.81,71.68,71.74,85396.0,67.1268,67.2017,67.08,67.1362,85396.0
2016-01-26 11:40:00,71.74,71.76,71.68,71.71,66544.0,67.1362,67.1549,67.08,67.1081,66544.0
2016-01-26 11:45:00,71.71,71.77,71.69,71.7,56203.0,67.1081,67.1642,67.0894,67.0987,56203.0
2016-01-26 11:50:00,71.71,71.91,71.7,71.91,46228.0,67.1081,67.2952,67.0987,67.2952,46228.0
2016-01-26 11:55:00,71.92,71.92,71.79,71.8,39142.0,67.3046,67.3046,67.1829,67.1923,39142.0
2016-01-26 12:00:00,71.8,71.89,71.79,71.87,100208.0,67.1923,67.2765,67.1829,67.2578,100208.0
2016-01-26 12:05:00,71.87,71.92,71.86,71.9,38971.0,67.2578,67.3046,67.2485,67.2859,38971.0
2016-01-26 12:10:00,71.91,71.99,71.84,71.95,105286.0,67.2952,67.3701,67.2297,67.3327,105286.0
2016-01-26 12:15:00,71.95,72.1,71.94,72.05,73973.0,67.3327,67.4731,67.3233,67.4263,73973.0
2016-01-26 12:20:00,72.04,72.09,72.01,72.05,30205.0,67.4169,67.4637,67.3888,67.4263,30205.0
2016-01-26 12:25:00,72.05,72.09,72.01,72.05,50237.0,67.4263,67.4637,67.3888,67.4263,50237.0
2016-01-26 12:30:00,72.06,72.07,72.01,72.04,32228.0,67.4356,67.445,67.3888,67.4169,32228.0
2016-01-26 12:35:00,72.04,72.06,71.97,71.99,54182.0,67.4169,67.4356,67.3514,67.3701,54182.0
2016-01-26 12:40:00,71.99,72.01,71.9,71.98,73246.0,67.3701,67.3888,67.2859,67.3608,73246.0
2016-01-26 12:45:00,71.98,72.01,71.93,71.95,36753.0,67.3608,67.3888,67.314,67.3327,36753.0
2016-01-26 12:50:00,71.95,71.97,71.88,71.95,59747.0,67.3327,67.3514,67.2672,67.3327,59747.0
2016-01-26 12:55:00,71.95,72.02,71.91,71.94,43131.0,67.3327,67.3982,67.2952,67.3233,43131.0
2016-01-26 13:00:00,71.95,71.99,71.95,71.95,31711.0,67.3327,67.3701,67.3327,67.3327,31711.0
2016-01-26 13:05:00,71.96,71.96,71.87,71.88,40333.0,67.342,67.342,67.2578,67.2672,40333.0
2016-01-26 13:10:00,71.87,71.93,71.86,71.9,30457.0,67.2578,67.314,67.2485,67.2859,30457.0
2016-01-26 13:15:00,71.9,71.91,71.86,71.88,44722.0,67.2859,67.2952,67.2485,67.2672,44722.0
2016-01-26 13:20:00,71.88,71.91,71.87,71.88,55379.0,67.2672,67.2952,67.2578,67.2672,55379.0
2016-01-26 13:25:00,71.88,71.92,71.85,71.85,60816.0,67.2672,67.3046,67.2391,67.2391,60816.0
2016-01-26 13:30:00,71.86,71.91,71.82,71.89,42216.0,67.2485,67.2952,67.211,67.2765,42216.0
2016-01-26 13:35:00,71.89,71.91,71.84,71.87,56973.0,67.2765,67.2952,67.2297,67.2578,56973.0
2016-01-26 13:40:00,71.88,71.92,71.82,71.83,39041.0,67.2672,67.3046,67.211,67.2204,39041.0
2016-01-26 13:45:00,71.83,71.9,71.82,71.89,38428.0,67.2204,67.2859,67.211,67.2765,38428.0
2016-01-26 13:50:00,71.9,71.94,71.89,71.9,62496.0,67.2859,67.3233,67.2765,67.2859,62496.0
2016-01-26 13:55:00,71.91,71.92,71.88,71.91,102002.0,67.2952,67.3046,67.2672,67.2952,102002.0
2016-01-26 14:00:00,71.91,71.91,71.8,71.81,80876.0,67.2952,67.2952,67.1923,67.2017,80876.0
2016-01-26 14:05:00,71.81,71.86,71.78,71.78,85135.0,67.2017,67.2485,67.1736,67.1736,85135.0
2016-01-26 14:10:00,71.78,71.86,71.76,71.81,77660.0,67.1736,67.2485,67.1549,67.2017,77660.0
2016-01-26 14:15:00,71.81,71.87,71.79,71.83,135472.0,67.2017,67.2578,67.1829,67.2204,135472.0
2016-01-26 14:20:00,71.83,71.91,71.82,71.9,43503.0,67.2204,67.2952,67.211,67.2859,43503.0
2016-01-26 14:25:00,71.9,71.9,71.62,71.63,143609.0,67.2859,67.2859,67.0239,67.0332,143609.0
2016-01-26 14:30:00,71.63,71.75,71.62,71.67,67614.0,67.0332,67.1455,67.0239,67.0706,67614.0
2016-01-26 14:35:00,71.67,71.7,71.6,71.67,79577.0,67.0706,67.0987,67.0051,67.0706,79577.0
2016-01-26 14:40:00,71.67,71.72,71.65,71.7,79217.0,67.0706,67.1174,67.0519,67.0987,79217.0
2016-01-26 14:45:00,71.71,71.71,71.62,71.68,52053.0,67.1081,67.1081,67.0239,67.08,52053.0
2016-01-26 14:50:00,71.69,71.79,71.68,71.78,103140.0,67.0894,67.1829,67.08,67.1736,103140.0
2016-01-26 14:55:00,71.77,71.77,71.7,71.74,65568.0,67.1642,67.1642,67.0987,67.1362,65568.0
2016-01-26 15:00:00,71.75,71.77,71.66,71.69,70344.0,67.1455,67.1642,67.0613,67.0894,70344.0
2016-01-26 15:05:00,71.68,71.76,71.62,71.67,122752.0,67.08,67.1549,67.0239,67.0706,122752.0
2016-01-26 15:10:00,71.67,71.79,71.63,71.78,62093.0,67.0706,67.1829,67.0332,67.1736,62093.0
2016-01-26 15:15:00,71.78,71.82,71.67,71.67,66629.0,67.1736,67.211,67.0706,67.0706,66629.0
2016-01-26 15:20:00,71.67,71.8,71.64,71.72,72450.0,67.0706,67.1923,67.0426,67.1174,72450.0
2016-01-26 15:25:00,71.71,71.74,71.64,71.68,69906.0,67.1081,67.1362,67.0426,67.08,69906.0
2016-01-26 15:30:00,71.69,71.74,71.65,71.68,88143.0,67.0894,67.1362,67.0519,67.08,88143.0
2016-01-26 15:35:00,71.68,71.81,71.62,71.77,95937.0,67.08,67.2017,67.0239,67.1642,95937.0
2016-01-26 15:40:00,71.78,71.92,71.77,71.91,114052.0,67.1736,67.3046,67.1642,67.2952,114052.0
2016-01-26 15:45:00,71.91,71.95,71.81,71.85,113508.0,67.2952,67.3327,67.2017,67.2391,113508.0
2016-01-26 15:50:00,71.85,71.86,71.75,71.78,106254.0,67.2391,67.2485,67.1455,67.1736,106254.0
2016-01-26 15:55:00,71.78,71.85,71.7,71.84,495286.0,67.1736,67.2391,67.0987,67.2297,495286.0
2016-01-27 09:30:00,71.98,72.08,71.62,71.8,221282.0,67.3608,67.4543,67.0239,67.1923,221282.0
2016-01-27 09:35:00,71.78,71.92,71.73,71.89,158998.0,67.1736,67.3046,67.1268,67.2765,158998.0
2016-01-27 09:40:00,71.92,72.02,71.78,71.79,133585.0,67.3046,67.3982,67.1736,67.1829,133585.0
2016-01-27 09:45:00,71.79,71.85,71.63,71.75,87502.0,67.1829,67.2391,67.0332,67.1455,87502.0
2016-01-27 09:50:00,71.75,71.84,71.6,71.68,80003.0,67.1455,67.2297,67.0051,67.08,80003.0
2016-01-27 09:55:00,71.69,71.77,71.65,71.66,30509.0,67.0894,67.1642,67.0519,67.0613,30509.0
2016-01-27 10:00:00,71.64,71.68,71.46,71.48,92168.0,67.0426,67.08,66.8741,66.8928,92168.0
2016-01-27 10:05:00,71.48,71.55,71.39,71.44,78048.0,66.8928,66.9583,66.8086,66.8554,78048.0
2016-01-27 10:10:00,71.43,71.52,71.29,71.35,119992.0,66.846,66.9303,66.715,66.7712,119992.0
2016-01-27 10:15:00,71.36,71.39,71.25,71.37,81800.0,66.7805,66.8086,66.6776,66.7899,81800.0
2016-01-27 10:20:00,71.37,71.46,71.35,71.42,52355.0,66.7899,66.8741,66.7712,66.8367,52355.0
2016-01-27 10:25:00,71.42,71.45,71.2,71.23,115254.0,66.8367,66.8648,66.6308,66.6589,115254.0
2016-01-27 10:30:00,71.24,71.42,71.24,71.38,85266.0,66.6682,66.8367,66.6682,66.7993,85266.0
2016-01-27 10:35:00,71.39,71.57,71.39,71.55,70590.0,66.8086,66.9771,66.8086,66.9583,70590.0
2016-01-27 10:40:00,71.54,71.6,71.49,71.54,86662.0,66.949,67.0051,66.9022,66.949,86662.0
2016-01-27 10:45:00,71.54,71.64,71.49,71.56,105161.0,66.949,67.0426,66.9022,66.9677,105161.0
2016-01-27 10:50:00,71.55,71.55,71.29,71.33,119376.0,66.9583,66.9583,66.715,66.7525,119376.0
2016-01-27 10:55:00,71.33,71.39,71.25,71.37,83016.0,66.7525,66.8086,66.6776,66.7899,83016.0
2016-01-27 11:00:00,71.38,71.48,71.34,71.46,48833.0,66.7993,66.8928,66.7618,66.8741,48833.0
2016-01-27 11:05:00,71.45,71.5,71.39,71.48,36717.0,66.8648,66.9116,66.8086,66.8928,36717.0
2016-01-27 11:10:00,71.48,71.52,71.42,71.47,96881.0,66.8928,66.9303,66.8367,66.8835,96881.0
2016-01-27 11:15:00,71.46,71.61,71.43,71.59,76192.0,66.8741,67.0145,66.846,66.9958,76192.0
2016-01-27 11:20:00,71.59,71.7,71.55,71.7,74889.0,66.9958,67.0987,66.9583,67.0987,74889.0
2016-01-27 11:25:00,71.7,71.76,71.64,71.76,51439.0,67.0987,67.1549,67.0426,67.1549,51439.0
2016-01-27 11:30:00,71.77,71.81,71.74,71.8,43249.0,67.1642,67.2017,67.1362,67.1923,43249.0
2016-01-27 11:35:00,71.8,71.98,71.8,71.98,131326.0,67.1923,67.3608,67.1923,67.3608,131326.0
2016-01-27 11:40:00,71.98,72.06,71.94,72.02,123286.0,67.3608,67.4356,67.3233,67.3982,123286.0
2016-01-27 11:45:00,72.02,72.23,72.01,72.2,132048.0,67.3982,67.5947,67.3888,67.5666,132048.0
2016-01-27 11:50:00,72.21,72.26,72.11,72.12,86831.0,67.576,67.6228,67.4824,67.4918,86831.0
2016-01-27 11:55:00,72.11,72.18,72.11,72.13,44300.0,67.4824,67.5479,67.4824,67.5011,44300.0
2016-01-27 12:00:00,72.12,72.48,72.11,72.29,114961.0,67.4918,67.8287,67.4824,67.6509,114961.0
2016-01-27 12:05:00,72.29,72.32,72.18,72.19,36309.0,67.6509,67.6789,67.5479,67.5573,36309.0
2016-01-27 12:10:00,72.18,72.23,72.16,72.17,62395.0,67.5479,67.5947,67.5292,67.5386,62395.0
2016-01-27 12:15:00,72.17,72.27,72.15,72.21,47938.0,67.5386,67.6321,67.5198,67.576,47938.0
2016-01-27 12:20:00,72.2,72.22,72.14,72.16,70739.0,67.5666,67.5854,67.5105,67.5292,70739.0
2016-01-27 12:25:00,72.16,72.17,72.08,72.12,47004.0,67.5292,67.5386,67.4543,67.4918,47004.0
2016-01-27 12:30:00,72.13,72.14,71.99,72.0,40059.0,67.5011,67.5105,67.3701,67.3795,40059.0
2016-01-27 12:35:00,71.99,72.0,71.84,71.88,61702.0,67.3701,67.3795,67.2297,67.2672,61702.0
2016-01-27 12:40:00,71.89,71.9,71.8,71.88,27405.0,67.2765,67.2859,67.1923,67.2672,27405.0
2016-01-27 12:45:00,71.87,71.93,71.85,71.91,25754.0,67.2578,67.314,67.2391,67.2952,25754.0
2016-01-27 12:50:00,71.9,71.97,71.88,71.92,47867.0,67.2859,67.3514,67.2672,67.3046,47867.0
2016-01-27 12:55:00,71.93,71.97,71.89,71.9,61255.0,67.314,67.3514,67.2765,67.2859,61255.0
2016-01-27 13:00:00,71.9,71.96,71.88,71.92,74997.0,67.2859,67.342,67.2672,67.3046,74997.0
2016-01-27 13:05:00,71.92,71.97,71.88,71.94,41359.0,67.3046,67.3514,67.2672,67.3233,41359.0
2016-01-27 13:10:00,71.93,72.01,71.9,71.9,44899.0,67.314,67.3888,67.2859,67.2859,44899.0
2016-01-27 13:15:00,71.9,71.92,71.79,71.84,62280.0,67.2859,67.3046,67.1829,67.2297,62280.0
2016-01-27 13:20:00,71.84,71.92,71.8,71.85,38612.0,67.2297,67.3046,67.1923,67.2391,38612.0
2016-01-27 13:25:00,71.86,71.9,71.73,71.78,40579.0,67.2485,67.2859,67.1268,67.1736,40579.0
2016-01-27 13:30:00,71.78,71.9,71.77,71.86,49415.0,67.1736,67.2859,67.1642,67.2485,49415.0
2016-01-27 13:35:00,71.87,71.9,71.83,71.88,35021.0,67.2578,67.2859,67.2204,67.2672,35021.0
2016-01-27 13:40:00,71.86,71.88,71.82,71.82,62201.0,67.2485,67.2672,67.211,67.211,62201.0
2016-01-27 13:45:00,71.82,71.92,71.78,71.81,41165.0,67.211,67.3046,67.1736,67.2017,41165.0
2016-01-27 13:50:00,71.8,71.87,71.73,71.79,40072.0,67.1923,67.2578,67.1268,67.1829,40072.0
2016-01-27 13:55:00,71.75,71.85,71.71,71.8,14109.0,67.1455,67.2391,67.1081,67.1923,14109.0
2016-01-27 14:00:00,71.83,72.03,71.56,71.83,94023.0,67.2204,67.4075,66.9677,67.2204,94023.0
2016-01-27 14:05:00,71.86,71.89,71.38,71.4,107619.0,67.2485,67.2765,66.7993,66.818,107619.0
2016-01-27 14:10:00,71.37,71.5,71.16,71.23,125215.0,66.7899,66.9116,66.5934,66.6589,125215.0
2016-01-27 14:15:00,71.24,71.51,71.22,71.44,107877.0,66.6682,66.9209,66.6495,66.8554,107877.0
2016-01-27 14:20:00,71.44,71.78,71.39,71.44,129036.0,66.8554,67.1736,66.8086,66.8554,129036.0
2016-01-27 14:25:00,71.45,71.6,71.37,71.49,57137.0,66.8648,67.0051,66.7899,66.9022,57137.0
2016-01-27 14:30:00,71.49,71.49,71.34,71.4,102501.0,66.9022,66.9022,66.7618,66.818,102501.0
2016-01-27 14:35:00,71.41,71.41,71.15,71.16,98956.0,66.8273,66.8273,66.584,66.5934,98956.0
2016-01-27 14:40:00,71.16,71.27,71.07,71.24,144180.0,66.5934,66.6963,66.5092,66.6682,144180.0
2016-01-27 14:45:00,71.24,71.39,71.16,71.22,134187.0,66.6682,66.8086,66.5934,66.6495,134187.0
2016-01-27 14:50:00,71.22,71.26,71.16,71.17,81945.0,66.6495,66.687,66.5934,66.6027,81945.0
2016-01-27 14:55:00,71.17,71.21,71.01,71.1,124079.0,66.6027,66.6402,66.453,66.5372,124079.0
2016-01-27 15:00:00,71.1,71.1,70.77,70.93,173440.0,66.5372,66.5372,66.2284,66.3781,173440.0
2016-01-27 15:05:00,70.93,71.14,70.81,71.08,135512.0,66.3781,66.5747,66.2658,66.5185,135512.0
2016-01-27 15:10:00,71.08,71.08,70.71,70.75,162380.0,66.5185,66.5185,66.1723,66.2097,162380.0
2016-01-27 15:15:00,70.75,70.91,70.7,70.76,182453.0,66.2097,66.3594,66.1629,66.219,182453.0
2016-01-27 15:20:00,70.76,70.87,70.58,70.79,206916.0,66.219,66.322,66.0506,66.2471,206916.0
2016-01-27 15:25:00,70.79,70.92,70.68,70.72,102296.0,66.2471,66.3688,66.1442,66.1816,102296.0
2016-01-27 15:30:00,70.72,70.89,70.67,70.69,166755.0,66.1816,66.3407,66.1348,66.1535,166755.0
2016-01-27 15:35:00,70.68,70.93,70.64,70.71,211883.0,66.1442,66.3781,66.1067,66.1723,211883.0
2016-01-27 15:40:00,70.7,70.82,70.63,70.81,133977.0,66.1629,66.2752,66.0974,66.2658,133977.0
2016-01-27 15:45:00,70.81,70.97,70.72,70.89,154157.0,66.2658,66.4156,66.1816,66.3407,154157.0
2016-01-27 15:50:00,70.89,70.96,70.82,70.9,206752.0,66.3407,66.4062,66.2752,66.3501,206752.0
2016-01-27 15:55:00,70.9,71.02,70.79,70.95,499025.0,66.3501,66.4624,66.2471,66.3969,499025.0
2016-01-28 09:30:00,71.42,71.85,71.36,71.59,242942.0,66.8367,67.2391,66.7805,66.9958,242942.0
2016-01-28 09:35:00,71.57,71.6,71.16,71.18,339143.0,66.9771,67.0051,66.5934,66.6121,339143.0
2016-01-28 09:40:00,71.19,71.26,70.91,71.0,123704.0,66.6214,66.687,66.3594,66.4436,123704.0
2016-01-28 09:45:00,71.0,71.08,70.92,71.0,146207.0,66.4436,66.5185,66.3688,66.4436,146207.0
2016-01-28 09:50:00,71.0,71.21,70.9,71.0,217324.0,66.4436,66.6402,66.3501,66.4436,217324.0
2016-01-28 09:55:00,71.0,71.06,70.95,71.05,103947.0,66.4436,66.4998,66.3969,66.4904,103947.0
2016-01-28 10:00:00,71.05,71.17,70.98,70.98,168273.0,66.4904,66.6027,66.4249,66.4249,168273.0
2016-01-28 10:05:00,70.97,71.01,70.78,70.81,185435.0,66.4156,66.453,66.2378,66.2658,185435.0
2016-01-28 10:10:00,70.81,70.95,70.67,70.69,198707.0,66.2658,66.3969,66.1348,66.1535,198707.0
2016-01-28 10:15:00,70.71,70.77,70.57,70.58,85288.0,66.1723,66.2284,66.0412,66.0506,85288.0
2016-01-28 10:20:00,70.57,70.68,70.53,70.61,110408.0,66.0412,66.1442,66.0038,66.0787,110408.0
2016-01-28 10:25:00,70.62,70.71,70.45,70.5,152958.0,66.088,66.1723,65.9289,65.9757,152958.0
2016-01-28 10:30:00,70.49,70.58,70.25,70.39,113954.0,65.9664,66.0506,65.7418,65.8728,113954.0
2016-01-28 10:35:00,70.37,70.41,70.26,70.41,105636.0,65.8541,65.8915,65.7511,65.8915,105636.0
2016-01-28 10:40:00,70.42,70.64,70.39,70.55,106337.0,65.9009,66.1067,65.8728,66.0225,106337.0
2016-01-28 10:45:00,70.55,70.6,70.4,70.57,61428.0,66.0225,66.0693,65.8821,66.0412,61428.0
2016-01-28 10:50:00,70.59,70.73,70.55,70.56,98607.0,66.06,66.191,66.0225,66.0319,98607.0
2016-01-28 10:55:00,70.56,70.57,70.39,70.41,142168.0,66.0319,66.0412,65.8728,65.8915,142168.0
2016-01-28 11:00:00,70.42,70.59,70.38,70.58,108120.0,65.9009,66.06,65.8634,66.0506,108120.0
2016-01-28 11:05:00,70.58,70.71,70.57,70.6,194248.0,66.0506,66.1723,66.0412,66.0693,194248.0
2016-01-28 11:10:00,70.6,70.63,70.55,70.57,88366.0,66.0693,66.0974,66.0225,66.0412,88366.0
2016-01-28 11:15:00,70.58,70.63,70.53,70.6,97483.0,66.0506,66.0974,66.0038,66.0693,97483.0
2016-01-28 11:20:00,70.58,70.61,70.5,70.58,93705.0,66.0506,66.0787,65.9757,66.0506,93705.0
2016-01-28 11:25:00,70.57,70.6,70.36,70.36,143793.0,66.0412,66.0693,65.8447,65.8447,143793.0
2016-01-28 11:30:00,70.35,70.37,70.17,70.2,123510.0,65.8354,65.8541,65.6669,65.695,123510.0
2016-01-28 11:35:00,70.2,70.2,70.06,70.09,111019.0,65.695,65.695,65.564,65.592,111019.0
2016-01-28 11:40:00,70.1,70.13,70.02,70.06,121191.0,65.6014,65.6295,65.5265,65.564,121191.0
2016-01-28 11:45:00,70.06,70.07,69.94,70.05,178317.0,65.564,65.5733,65.4517,65.5546,178317.0
2016-01-28 11:50:00,70.06,70.12,70.01,70.09,104310.0,65.564,65.6201,65.5172,65.592,104310.0
2016-01-28 11:55:00,70.09,70.09,69.9,69.92,200013.0,65.592,65.592,65.4142,65.433,200013.0
2016-01-28 12:00:00,69.91,70.04,69.91,70.03,273491.0,65.4236,65.5452,65.4236,65.5359,273491.0
2016-01-28 12:05:00,70.04,70.13,70.01,70.11,104361.0,65.5452,65.6295,65.5172,65.6108,104361.0
2016-01-28 12:10:00,70.12,70.4,70.01,70.38,98918.0,65.6201,65.8821,65.5172,65.8634,98918.0
2016-01-28 12:15:00,70.38,70.41,70.23,70.31,56163.0,65.8634,65.8915,65.7231,65.7979,56163.0
2016-01-28 12:20:00,70.31,70.55,70.3,70.48,77479.0,65.7979,66.0225,65.7886,65.957,77479.0
2016-01-28 12:25:00,70.47,70.54,70.4,70.5,89104.0,65.9477,66.0132,65.8821,65.9757,89104.0
2016-01-28 12:30:00,70.5,70.6,70.45,70.6,184113.0,65.9757,66.0693,65.9289,66.0693,184113.0
2016-01-28 12:35:00,70.58,70.65,70.45,70.48,157932.0,66.0506,66.1161,65.9289,65.957,157932.0
2016-01-28 12:40:00,70.48,70.5,70.38,70.4,110579.0,65.957,65.9757,65.8634,65.8821,110579.0
2016-01-28 12:45:00,70.41,70.47,70.24,70.43,143231.0,65.8915,65.9477,65.7324,65.9102,143231.0
2016-01-28 12:50:00,70.42,70.58,70.38,70.4,61807.0,65.9009,66.0506,65.8634,65.8821,61807.0
2016-01-28 12:55:00,70.39,70.44,70.26,70.32,77151.0,65.8728,65.9196,65.7511,65.8073,77151.0
2016-01-28 13:00:00,70.32,70.38,70.19,70.25,75980.0,65.8073,65.8634,65.6856,65.7418,75980.0
2016-01-28 13:05:00,70.25,70.28,70.19,70.25,87724.0,65.7418,65.7698,65.6856,65.7418,87724.0
2016-01-28 13:10:00,70.25,70.42,70.25,70.4,86246.0,65.7418,65.9009,65.7418,65.8821,86246.0
2016-01-28 13:15:00,70.39,70.44,70.1,70.15,79956.0,65.8728,65.9196,65.6014,65.6482,79956.0
2016-01-28 13:20:00,70.12,70.12,69.95,70.06,142929.0,65.6201,65.6201,65.461,65.564,142929.0
2016-01-28 13:25:00,70.07,70.15,70.01,70.13,97917.0,65.5733,65.6482,65.5172,65.6295,97917.0
2016-01-28 13:30:00,70.15,70.35,70.1,70.24,102600.0,65.6482,65.8354,65.6014,65.7324,102600.0
2016-01-28 13:35:00,70.25,70.31,70.19,70.27,58354.0,65.7418,65.7979,65.6856,65.7605,58354.0
2016-01-28 13:40:00,70.27,70.34,70.14,70.2,93198.0,65.7605,65.826,65.6388,65.695,93198.0
2016-01-28 13:45:00,70.2,70.25,70.14,70.25,74927.0,65.695,65.7418,65.6388,65.7418,74927.0
2016-01-28 13:50:00,70.24,70.24,70.15,70.22,46927.0,65.7324,65.7324,65.6482,65.7137,46927.0
2016-01-28 13:55:00,70.22,70.29,69.96,69.99,146221.0,65.7137,65.7792,65.4704,65.4985,146221.0
2016-01-28 14:00:00,69.99,70.28,69.99,70.28,111198.0,65.4985,65.7698,65.4985,65.7698,111198.0
2016-01-28 14:05:00,70.27,70.32,70.19,70.27,100766.0,65.7605,65.8073,65.6856,65.7605,100766.0
2016-01-28 14:10:00,70.26,70.26,70.14,70.18,84635.0,65.7511,65.7511,65.6388,65.6763,84635.0
2016-01-28 14:15:00,70.18,70.24,70.13,70.15,83759.0,65.6763,65.7324,65.6295,65.6482,83759.0
2016-01-28 14:20:00,70.15,70.21,70.09,70.15,143376.0,65.6482,65.7043,65.592,65.6482,143376.0
2016-01-28 14:25:00,70.14,70.3,70.11,70.28,124954.0,65.6388,65.7886,65.6108,65.7698,124954.0
2016-01-28 14:30:00,70.29,70.36,70.17,70.18,202210.0,65.7792,65.8447,65.6669,65.6763,202210.0
2016-01-28 14:35:00,70.18,70.22,70.09,70.11,120100.0,65.6763,65.7137,65.592,65.6108,120100.0
2016-01-28 14:40:00,70.1,70.19,70.01,70.05,137108.0,65.6014,65.6856,65.5172,65.5546,137108.0
2016-01-28 14:45:00,70.05,70.07,69.95,69.97,139120.0,65.5546,65.5733,65.461,65.4797,139120.0
2016-01-28 14:50:00,69.97,70.01,69.87,69.98,317352.0,65.4797,65.5172,65.3862,65.4891,317352.0
2016-01-28 14:55:00,69.98,70.07,69.95,70.01,361471.0,65.4891,65.5733,65.461,65.5172,361471.0
2016-01-28 15:00:00,70.01,70.09,69.92,69.99,427805.0,65.5172,65.592,65.433,65.4985,427805.0
2016-01-28 15:05:00,69.99,70.07,69.92,69.97,529406.0,65.4985,65.5733,65.433,65.4797,529406.0
2016-01-28 15:10:00,69.97,70.16,69.96,70.01,184876.0,65.4797,65.6575,65.4704,65.5172,184876.0
2016-01-28 15:15:00,70.01,70.06,69.91,69.92,311653.0,65.5172,65.564,65.4236,65.433,311653.0
2016-01-28 15:20:00,69.92,69.96,69.89,69.93,287086.0,65.433,65.4704,65.4049,65.4423,287086.0
2016-01-28 15:25:00,69.93,69.97,69.83,69.84,300471.0,65.4423,65.4797,65.3487,65.3581,300471.0
2016-01-28 15:30:00,69.85,69.89,69.79,69.85,300151.0,65.3674,65.4049,65.3113,65.3674,300151.0
2016-01-28 15:35:00,69.86,70.04,69.85,69.91,344089.0,65.3768,65.5452,65.3674,65.4236,344089.0
2016-01-28 15:40:00,69.91,69.95,69.69,69.7,329750.0,65.4236,65.461,65.2177,65.2271,329750.0
2016-01-28 15:45:00,69.71,69.81,69.64,69.76,323223.0,65.2364,65.33,65.1709,65.2832,323223.0
2016-01-28 15:50:00,69.77,69.78,69.5,69.51,447012.0,65.2926,65.3019,65.0399,65.0493,447012.0
2016-01-28 15:55:00,69.52,69.58,69.34,69.35,1038745.0,65.0586,65.1148,64.8902,64.8995,1038745.0
2016-01-29 09:30:00,70.43,70.43,68.76,69.36,790119.0,65.9102,65.9102,64.3474,64.9089,790119.0
2016-01-29 09:35:00,69.35,69.97,69.12,69.9,486283.0,64.8995,65.4797,64.6843,65.4142,486283.0
2016-01-29 09:40:00,69.98,71.19,69.71,70.38,723469.0,65.4891,66.6214,65.2364,65.8634,723469.0
2016-01-29 09:45:00,70.39,70.76,70.26,70.71,215536.0,65.8728,66.219,65.7511,66.1723,215536.0
2016-01-29 09:50:00,70.7,70.8,70.45,70.45,232043.0,66.1629,66.2565,65.9289,65.9289,232043.0
2016-01-29 09:55:00,70.47,70.79,70.44,70.67,320523.0,65.9477,66.2471,65.9196,66.1348,320523.0
2016-01-29 10:00:00,70.67,71.22,70.63,71.18,500293.0,66.1348,66.6495,66.0974,66.6121,500293.0
2016-01-29 10:05:00,71.19,71.4,71.18,71.37,313983.0,66.6214,66.818,66.6121,66.7899,313983.0
2016-01-29 10:10:00,71.36,71.61,71.34,71.39,256037.0,66.7805,67.0145,66.7618,66.8086,256037.0
2016-01-29 10:15:00,71.39,72.14,71.38,72.08,377045.0,66.8086,67.5105,66.7993,67.4543,377045.0
2016-01-29 10:20:00,72.08,72.35,71.83,71.99,358743.0,67.4543,67.707,67.2204,67.3701,358743.0
2016-01-29 10:25:00,71.98,72.06,71.84,71.94,182510.0,67.3608,67.4356,67.2297,67.3233,182510.0
2016-01-29 10:30:00,71.95,72.05,71.85,72.0,186187.0,67.3327,67.4263,67.2391,67.3795,186187.0
2016-01-29 10:35:00,72.0,72.14,71.92,72.01,190626.0,67.3795,67.5105,67.3046,67.3888,190626.0
2016-01-29 10:40:00,72.0,72.1,71.99,72.06,196398.0,67.3795,67.4731,67.3701,67.4356,196398.0
2016-01-29 10:45:00,72.06,72.35,72.02,72.32,266940.0,67.4356,67.707,67.3982,67.6789,266940.0
2016-01-29 10:50:00,72.31,72.33,72.06,72.2,153971.0,67.6696,67.6883,67.4356,67.5666,153971.0
2016-01-29 10:55:00,72.19,72.3,72.09,72.2,137072.0,67.5573,67.6602,67.4637,67.5666,137072.0
2016-01-29 11:00:00,72.21,72.46,72.12,72.43,237518.0,67.576,67.8099,67.4918,67.7819,237518.0
2016-01-29 11:05:00,72.43,72.6,72.43,72.5,262667.0,67.7819,67.941,67.7819,67.8474,262667.0
2016-01-29 11:10:00,72.49,72.58,72.43,72.5,142606.0,67.838,67.9222,67.7819,67.8474,142606.0
2016-01-29 11:15:00,72.49,72.64,72.39,72.56,123672.0,67.838,67.9784,67.7444,67.9035,123672.0
2016-01-29 11:20:00,72.56,72.78,72.51,72.78,118123.0,67.9035,68.1094,67.8567,68.1094,118123.0
2016-01-29 11:25:00,72.78,72.81,72.55,72.58,179385.0,68.1094,68.1375,67.8942,67.9222,179385.0
2016-01-29 11:30:00,72.58,72.68,72.53,72.65,112777.0,67.9222,68.0158,67.8755,67.9878,112777.0
2016-01-29 11:35:00,72.65,72.71,72.53,72.57,104265.0,67.9878,68.0439,67.8755,67.9129,104265.0
2016-01-29 11:40:00,72.57,72.6,72.48,72.56,182601.0,67.9129,67.941,67.8287,67.9035,182601.0
2016-01-29 11:45:00,72.56,72.61,72.48,72.5,163639.0,67.9035,67.9503,67.8287,67.8474,163639.0
2016-01-29 11:50:00,72.49,72.79,72.47,72.74,128328.0,67.838,68.1188,67.8193,68.072,128328.0
2016-01-29 11:55:00,72.74,72.91,72.73,72.89,94158.0,68.072,68.2311,68.0626,68.2124,94158.0
2016-01-29 12:00:00,72.9,72.91,72.73,72.78,127317.0,68.2217,68.2311,68.0626,68.1094,127317.0
2016-01-29 12:05:00,72.79,72.91,72.74,72.87,171106.0,68.1188,68.2311,68.072,68.1936,171106.0
2016-01-29 12:10:00,72.87,72.97,72.86,72.94,159781.0,68.1936,68.2872,68.1843,68.2591,159781.0
2016-01-29 12:15:00,72.94,73.1,72.93,73.07,192875.0,68.2591,68.4089,68.2498,68.3808,192875.0
2016-01-29 12:20:00,73.08,73.14,73.0,73.11,94325.0,68.3902,68.4463,68.3153,68.4182,94325.0
2016-01-29 12:25:00,73.11,73.27,73.11,73.25,135802.0,68.4182,68.568,68.4182,68.5493,135802.0
2016-01-29 12:30:00,73.25,73.37,73.05,73.06,201771.0,68.5493,68.6615,68.3621,68.3714,201771.0
2016-01-29 12:35:00,73.05,73.16,72.98,73.12,118111.0,68.3621,68.465,68.2966,68.4276,118111.0
2016-01-29 12:40:00,73.12,73.2,73.1,73.17,88693.0,68.4276,68.5025,68.4089,68.4744,88693.0
2016-01-29 12:45:00,73.18,73.22,73.11,73.15,94511.0,68.4837,68.5212,68.4182,68.4557,94511.0
2016-01-29 12:50:00,73.15,73.21,73.11,73.12,97064.0,68.4557,68.5118,68.4182,68.4276,97064.0
2016-01-29 12:55:00,73.12,73.25,73.11,73.19,101304.0,68.4276,68.5493,68.4182,68.4931,101304.0
2016-01-29 13:00:00,73.19,73.3,73.11,73.13,93071.0,68.4931,68.596,68.4182,68.437,93071.0
2016-01-29 13:05:00,73.14,73.18,72.98,73.03,120003.0,68.4463,68.4837,68.2966,68.3434,120003.0
2016-01-29 13:10:00,73.05,73.06,72.84,72.9,127563.0,68.3621,68.3714,68.1656,68.2217,127563.0
2016-01-29 13:15:00,72.91,72.93,72.83,72.86,108921.0,68.2311,68.2498,68.1562,68.1843,108921.0
2016-01-29 13:20:00,72.87,72.95,72.81,72.89,101857.0,68.1936,68.2685,68.1375,68.2124,101857.0
2016-01-29 13:25:00,72.89,72.99,72.86,72.88,87699.0,68.2124,68.3059,68.1843,68.203,87699.0
2016-01-29 13:30:00,72.88,73.03,72.88,73.0,91036.0,68.203,68.3434,68.203,68.3153,91036.0
2016-01-29 13:35:00,73.01,73.06,72.86,72.92,122514.0,68.3247,68.3714,68.1843,68.2404,122514.0
2016-01-29 13:40:00,72.92,73.11,72.92,73.01,148259.0,68.2404,68.4182,68.2404,68.3247,148259.0
2016-01-29 13:45:00,73.02,73.22,72.99,73.17,100029.0,68.334,68.5212,68.3059,68.4744,100029.0
2016-01-29 13:50:00,73.17,73.17,72.96,73.02,80051.0,68.4744,68.4744,68.2779,68.334,80051.0
2016-01-29 13:55:00,73.02,73.11,72.94,73.0,87462.0,68.334,68.4182,68.2591,68.3153,87462.0
2016-01-29 14:00:00,73.01,73.05,72.87,73.01,135406.0,68.3247,68.3621,68.1936,68.3247,135406.0
2016-01-29 14:05:00,73.02,73.06,72.93,72.98,135628.0,68.334,68.3714,68.2498,68.2966,135628.0
2016-01-29 14:10:00,72.97,72.99,72.87,72.92,100438.0,68.2872,68.3059,68.1936,68.2404,100438.0
2016-01-29 14:15:00,72.92,73.01,72.87,72.9,131283.0,68.2404,68.3247,68.1936,68.2217,131283.0
2016-01-29 14:20:00,72.91,72.95,72.86,72.92,79606.0,68.2311,68.2685,68.1843,68.2404,79606.0
2016-01-29 14:25:00,72.92,73.1,72.91,73.09,91066.0,68.2404,68.4089,68.2311,68.3995,91066.0
2016-01-29 14:30:00,73.09,73.09,72.92,73.03,84893.0,68.3995,68.3995,68.2404,68.3434,84893.0
2016-01-29 14:35:00,73.02,73.03,72.89,72.94,107509.0,68.334,68.3434,68.2124,68.2591,107509.0
2016-01-29 14:40:00,72.95,73.11,72.91,73.01,101541.0,68.2685,68.4182,68.2311,68.3247,101541.0
2016-01-29 14:45:00,73.0,73.09,72.98,73.07,88066.0,68.3153,68.3995,68.2966,68.3808,88066.0
2016-01-29 14:50:00,73.07,73.1,72.99,73.06,120324.0,68.3808,68.4089,68.3059,68.3714,120324.0
2016-01-29 14:55:00,73.06,73.08,72.86,72.99,114474.0,68.3714,68.3902,68.1843,68.3059,114474.0
2016-01-29 15:00:00,73.0,73.13,72.89,73.13,150877.0,68.3153,68.437,68.2124,68.437,150877.0
2016-01-29 15:05:00,73.14,73.24,73.05,73.21,155805.0,68.4463,68.5399,68.3621,68.5118,155805.0
2016-01-29 15:10:00,73.21,73.33,73.18,73.31,180809.0,68.5118,68.6241,68.4837,68.6054,180809.0
2016-01-29 15:15:00,73.31,73.53,73.29,73.53,241184.0,68.6054,68.8113,68.5867,68.8113,241184.0
2016-01-29 15:20:00,73.53,73.72,73.53,73.71,260694.0,68.8113,68.9891,68.8113,68.9797,260694.0
2016-01-29 15:25:00,73.7,73.78,73.6,73.66,239281.0,68.9704,69.0452,68.8768,68.9329,239281.0
2016-01-29 15:30:00,73.66,73.79,73.61,73.72,259962.0,68.9329,69.0546,68.8861,68.9891,259962.0
2016-01-29 15:35:00,73.72,74.0,73.72,73.94,358830.0,68.9891,69.2511,68.9891,69.195,358830.0
2016-01-29 15:40:00,73.93,74.11,73.92,74.09,393466.0,69.1856,69.3541,69.1763,69.3353,393466.0
2016-01-29 15:45:00,74.1,74.25,74.05,74.15,583055.0,69.3447,69.4851,69.2979,69.3915,583055.0
2016-01-29 15:50:00,74.14,74.25,74.11,74.14,913734.0,69.3821,69.4851,69.3541,69.3821,913734.0
2016-01-29 15:55:00,74.16,74.5,73.76,74.25,1188482.0,69.4009,69.719,69.0265,69.4851,1188482.0
2016-02-01 09:30:00,74.08,74.26,73.5,73.61,339329.0,69.326,69.4944,68.7832,68.8861,339329.0
2016-02-01 09:35:00,73.62,73.85,73.46,73.82,206167.0,68.8955,69.1107,68.7458,69.0827,206167.0
2016-02-01 09:40:00,73.84,73.84,73.32,73.41,159742.0,69.1014,69.1014,68.6148,68.699,159742.0
2016-02-01 09:45:00,73.42,73.61,73.25,73.27,252648.0,68.7083,68.8861,68.5493,68.568,252648.0
2016-02-01 09:50:00,73.27,73.77,73.25,73.71,191856.0,68.568,69.0359,68.5493,68.9797,191856.0
2016-02-01 09:55:00,73.68,73.74,73.49,73.54,87463.0,68.9517,69.0078,68.7738,68.8206,87463.0
2016-02-01 10:00:00,73.57,73.62,73.27,73.33,147846.0,68.8487,68.8955,68.568,68.6241,147846.0
2016-02-01 10:05:00,73.32,73.51,73.3,73.43,95073.0,68.6148,68.7926,68.596,68.7177,95073.0
2016-02-01 10:10:00,73.44,74.0,73.43,74.0,192801.0,68.7271,69.2511,68.7177,69.2511,192801.0
2016-02-01 10:15:00,74.02,74.2,73.91,74.11,165325.0,69.2698,69.4383,69.1669,69.3541,165325.0
2016-02-01 10:20:00,74.11,74.3,74.01,74.25,193743.0,69.3541,69.5319,69.2605,69.4851,193743.0
2016-02-01 10:25:00,74.25,74.3,74.09,74.25,123384.0,69.4851,69.5319,69.3353,69.4851,123384.0
2016-02-01 10:30:00,74.26,74.33,74.12,74.2,121120.0,69.4944,69.5599,69.3634,69.4383,121120.0
2016-02-01 10:35:00,74.2,74.35,74.14,74.15,154796.0,69.4383,69.5787,69.3821,69.3915,154796.0
2016-02-01 10:40:00,74.15,74.27,74.13,74.25,76819.0,69.3915,69.5038,69.3728,69.4851,76819.0
2016-02-01 10:45:00,74.24,74.31,74.06,74.07,95872.0,69.4757,69.5412,69.3073,69.3166,95872.0
2016-02-01 10:50:00,74.06,74.23,74.04,74.15,82354.0,69.3073,69.4664,69.2886,69.3915,82354.0
2016-02-01 10:55:00,74.15,74.3,74.1,74.22,84442.0,69.3915,69.5319,69.3447,69.457,84442.0
2016-02-01 11:00:00,74.23,74.23,74.1,74.12,79347.0,69.4664,69.4664,69.3447,69.3634,79347.0
2016-02-01 11:05:00,74.11,74.27,74.11,74.2,109795.0,69.3541,69.5038,69.3541,69.4383,109795.0
2016-02-01 11:10:00,74.2,74.4,74.2,74.39,88356.0,69.4383,69.6255,69.4383,69.6161,88356.0
2016-02-01 11:15:00,74.4,74.48,74.4,74.42,121569.0,69.6255,69.7003,69.6255,69.6442,121569.0
2016-02-01 11:20:00,74.41,74.43,74.18,74.2,91386.0,69.6348,69.6535,69.4196,69.4383,91386.0
2016-02-01 11:25:00,74.2,74.4,74.16,74.4,92148.0,69.4383,69.6255,69.4009,69.6255,92148.0
2016-02-01 11:30:00,74.4,74.46,74.14,74.17,121428.0,69.6255,69.6816,69.3821,69.4102,121428.0
2016-02-01 11:35:00,74.18,74.32,74.16,74.19,119050.0,69.4196,69.5506,69.4009,69.4289,119050.0
2016-02-01 11:40:00,74.19,74.31,74.18,74.29,134065.0,69.4289,69.5412,69.4196,69.5225,134065.0
2016-02-01 11:45:00,74.28,74.38,74.23,74.24,115091.0,69.5132,69.6067,69.4664,69.4757,115091.0
2016-02-01 11:50:00,74.24,74.25,74.06,74.09,98164.0,69.4757,69.4851,69.3073,69.3353,98164.0
2016-02-01 11:55:00,74.1,74.16,74.04,74.15,91256.0,69.3447,69.4009,69.2886,69.3915,91256.0
2016-02-01 12:00:00,74.14,74.21,74.11,74.13,73307.0,69.3821,69.4476,69.3541,69.3728,73307.0
2016-02-01 12:05:00,74.12,74.12,74.01,74.05,59225.0,69.3634,69.3634,69.2605,69.2979,59225.0
2016-02-01 12:10:00,74.05,74.17,74.03,74.17,69946.0,69.2979,69.4102,69.2792,69.4102,69946.0
2016-02-01 12:15:00,74.18,74.19,74.1,74.18,61644.0,69.4196,69.4289,69.3447,69.4196,61644.0
2016-02-01 12:20:00,74.18,74.22,74.13,74.16,90543.0,69.4196,69.457,69.3728,69.4009,90543.0
2016-02-01 12:25:00,74.16,74.18,74.11,74.17,78322.0,69.4009,69.4196,69.3541,69.4102,78322.0
2016-02-01 12:30:00,74.17,74.28,74.17,74.25,64521.0,69.4102,69.5132,69.4102,69.4851,64521.0
2016-02-01 12:35:00,74.24,74.25,74.05,74.17,78135.0,69.4757,69.4851,69.2979,69.4102,78135.0
2016-02-01 12:40:00,74.17,74.25,74.15,74.22,67194.0,69.4102,69.4851,69.3915,69.457,67194.0
2016-02-01 12:45:00,74.22,74.37,74.16,74.34,70409.0,69.457,69.5974,69.4009,69.5693,70409.0
2016-02-01 12:50:00,74.34,74.35,74.07,74.07,73655.0,69.5693,69.5787,69.3166,69.3166,73655.0
2016-02-01 12:55:00,74.07,74.16,74.07,74.12,70271.0,69.3166,69.4009,69.3166,69.3634,70271.0
2016-02-01 13:00:00,74.12,74.27,74.09,74.27,87373.0,69.3634,69.5038,69.3353,69.5038,87373.0
2016-02-01 13:05:00,74.27,74.27,74.03,74.05,81376.0,69.5038,69.5038,69.2792,69.2979,81376.0
2016-02-01 13:10:00,74.04,74.16,74.01,74.15,53284.0,69.2886,69.4009,69.2605,69.3915,53284.0
2016-02-01 13:15:00,74.15,74.23,74.09,74.18,54128.0,69.3915,69.4664,69.3353,69.4196,54128.0
2016-02-01 13:20:00,74.19,74.32,74.19,74.32,51932.0,69.4289,69.5506,69.4289,69.5506,51932.0
2016-02-01 13:25:00,74.31,74.5,74.3,74.39,95784.0,69.5412,69.719,69.5319,69.6161,95784.0
2016-02-01 13:30:00,74.39,74.44,74.35,74.41,49933.0,69.6161,69.6629,69.5787,69.6348,49933.0
2016-02-01 13:35:00,74.41,74.42,74.25,74.26,67994.0,69.6348,69.6442,69.4851,69.4944,67994.0
2016-02-01 13:40:00,74.26,74.39,74.26,74.3,60363.0,69.4944,69.6161,69.4944,69.5319,60363.0
2016-02-01 13:45:00,74.3,74.5,74.3,74.5,72498.0,69.5319,69.719,69.5319,69.719,72498.0
2016-02-01 13:50:00,74.5,74.5,74.37,74.41,93337.0,69.719,69.719,69.5974,69.6348,93337.0
2016-02-01 13:55:00,74.41,74.54,74.41,74.53,116585.0,69.6348,69.7565,69.6348,69.7471,116585.0
2016-02-01 14:00:00,74.53,74.54,74.41,74.46,84374.0,69.7471,69.7565,69.6348,69.6816,84374.0
2016-02-01 14:05:00,74.47,74.49,74.29,74.31,102221.0,69.691,69.7097,69.5225,69.5412,102221.0
2016-02-01 14:10:00,74.31,74.36,74.22,74.27,87883.0,69.5412,69.588,69.457,69.5038,87883.0
2016-02-01 14:15:00,74.26,74.34,74.22,74.32,75972.0,69.4944,69.5693,69.457,69.5506,75972.0
2016-02-01 14:20:00,74.32,74.35,74.28,74.31,78970.0,69.5506,69.5787,69.5132,69.5412,78970.0
2016-02-01 14:25:00,74.32,74.54,74.31,74.53,112443.0,69.5506,69.7565,69.5412,69.7471,112443.0
2016-02-01 14:30:00,74.54,74.56,74.45,74.48,106780.0,69.7565,69.7752,69.6722,69.7003,106780.0
2016-02-01 14:35:00,74.48,74.5,74.39,74.5,93609.0,69.7003,69.719,69.6161,69.719,93609.0
2016-02-01 14:40:00,74.49,74.59,74.48,74.57,89090.0,69.7097,69.8033,69.7003,69.7845,89090.0
2016-02-01 14:45:00,74.56,74.57,74.43,74.45,90467.0,69.7752,69.7845,69.6535,69.6722,90467.0
2016-02-01 14:50:00,74.46,74.48,74.4,74.45,73598.0,69.6816,69.7003,69.6255,69.6722,73598.0
2016-02-01 14:55:00,74.44,74.55,74.37,74.52,106715.0,69.6629,69.7658,69.5974,69.7377,106715.0
2016-02-01 15:00:00,74.51,74.56,74.43,74.45,120662.0,69.7284,69.7752,69.6535,69.6722,120662.0
2016-02-01 15:05:00,74.44,74.49,74.4,74.46,91260.0,69.6629,69.7097,69.6255,69.6816,91260.0
2016-02-01 15:10:00,74.46,74.49,74.38,74.47,97190.0,69.6816,69.7097,69.6067,69.691,97190.0
2016-02-01 15:15:00,74.48,74.78,74.44,74.74,205199.0,69.7003,69.9811,69.6629,69.9436,205199.0
2016-02-01 15:20:00,74.74,74.75,74.59,74.64,143942.0,69.9436,69.953,69.8033,69.85,143942.0
2016-02-01 15:25:00,74.64,74.64,74.55,74.63,134488.0,69.85,69.85,69.7658,69.8407,134488.0
2016-02-01 15:30:00,74.63,74.65,74.56,74.64,142916.0,69.8407,69.8594,69.7752,69.85,142916.0
2016-02-01 15:35:00,74.64,74.69,74.46,74.46,182647.0,69.85,69.8968,69.6816,69.6816,182647.0
2016-02-01 15:40:00,74.46,74.59,74.44,74.59,145800.0,69.6816,69.8033,69.6629,69.8033,145800.0
2016-02-01 15:45:00,74.59,74.61,74.44,74.44,179012.0,69.8033,69.822,69.6629,69.6629,179012.0
2016-02-01 15:50:00,74.44,74.49,74.37,74.45,240471.0,69.6629,69.7097,69.5974,69.6722,240471.0
2016-02-01 15:55:00,74.45,74.46,74.33,74.36,509176.0,69.6722,69.6816,69.5599,69.588,509176.0
2016-02-02 09:30:00,73.5,73.64,73.34,73.61,246302.0,68.7832,68.9142,68.6335,68.8861,246302.0
2016-02-02 09:35:00,73.63,73.65,73.37,73.41,115646.0,68.9049,68.9236,68.6615,68.699,115646.0
2016-02-02 09:40:00,73.4,73.44,73.28,73.34,90539.0,68.6896,68.7271,68.5773,68.6335,90539.0
2016-02-02 09:45:00,73.34,73.43,73.25,73.26,87490.0,68.6335,68.7177,68.5493,68.5586,87490.0
2016-02-02 09:50:00,73.25,73.3,73.13,73.29,116795.0,68.5493,68.596,68.437,68.5867,116795.0
2016-02-02 09:55:00,73.27,73.48,73.22,73.44,98355.0,68.568,68.7645,68.5212,68.7271,98355.0
2016-02-02 10:00:00,73.45,73.59,73.39,73.59,67153.0,68.7364,68.8674,68.6803,68.8674,67153.0
2016-02-02 10:05:00,73.59,73.63,73.5,73.63,88924.0,68.8674,68.9049,68.7832,68.9049,88924.0
2016-02-02 10:10:00,73.62,73.65,73.44,73.45,96919.0,68.8955,68.9236,68.7271,68.7364,96919.0
2016-02-02 10:15:00,73.44,73.56,73.41,73.54,63991.0,68.7271,68.8394,68.699,68.8206,63991.0
2016-02-02 10:20:00,73.52,73.65,73.51,73.65,119209.0,68.8019,68.9236,68.7926,68.9236,119209.0
2016-02-02 10:25:00,73.64,73.97,73.64,73.96,135041.0,68.9142,69.223,68.9142,69.2137,135041.0
2016-02-02 10:30:00,73.97,74.1,73.87,73.97,107855.0,69.223,69.3447,69.1295,69.223,107855.0
2016-02-02 10:35:00,73.98,74.05,73.85,73.99,110466.0,69.2324,69.2979,69.1107,69.2418,110466.0
2016-02-02 10:40:00,74.0,74.01,73.85,73.97,108694.0,69.2511,69.2605,69.1107,69.223,108694.0
2016-02-02 10:45:00,73.96,73.97,73.88,73.97,78301.0,69.2137,69.223,69.1388,69.223,78301.0
2016-02-02 10:50:00,73.96,73.98,73.75,73.79,232648.0,69.2137,69.2324,69.0172,69.0546,232648.0
2016-02-02 10:55:00,73.79,73.99,73.79,73.89,81168.0,69.0546,69.2418,69.0546,69.1482,81168.0
2016-02-02 11:00:00,73.9,73.91,73.7,73.7,102689.0,69.1575,69.1669,68.9704,68.9704,102689.0
2016-02-02 11:05:00,73.7,73.85,73.65,73.81,91739.0,68.9704,69.1107,68.9236,69.0733,91739.0
2016-02-02 11:10:00,73.81,73.96,73.74,73.94,77176.0,69.0733,69.2137,69.0078,69.195,77176.0
2016-02-02 11:15:00,73.95,74.01,73.87,73.95,128319.0,69.2043,69.2605,69.1295,69.2043,128319.0
2016-02-02 11:20:00,73.95,74.0,73.93,73.98,50138.0,69.2043,69.2511,69.1856,69.2324,50138.0
2016-02-02 11:25:00,73.99,74.03,73.91,73.99,57918.0,69.2418,69.2792,69.1669,69.2418,57918.0
2016-02-02 11:30:00,73.98,74.11,73.95,74.04,60035.0,69.2324,69.3541,69.2043,69.2886,60035.0
2016-02-02 11:35:00,74.05,74.16,74.03,74.15,62472.0,69.2979,69.4009,69.2792,69.3915,62472.0
2016-02-02 11:40:00,74.15,74.21,74.01,74.01,112941.0,69.3915,69.4476,69.2605,69.2605,112941.0
2016-02-02 11:45:00,74.02,74.04,73.88,73.92,48538.0,69.2698,69.2886,69.1388,69.1763,48538.0
2016-02-02 11:50:00,73.91,73.91,73.75,73.79,78101.0,69.1669,69.1669,69.0172,69.0546,78101.0
2016-02-02 11:55:00,73.79,73.8,73.66,73.67,54495.0,69.0546,69.064,68.9329,68.9423,54495.0
2016-02-02 12:00:00,73.66,73.71,73.53,73.53,85439.0,68.9329,68.9797,68.8113,68.8113,85439.0
2016-02-02 12:05:00,73.52,73.53,73.4,73.42,68230.0,68.8019,68.8113,68.6896,68.7083,68230.0
2016-02-02 12:10:00,73.42,73.44,73.32,73.41,62052.0,68.7083,68.7271,68.6148,68.699,62052.0
2016-02-02 12:15:00,73.41,73.49,73.36,73.45,59988.0,68.699,68.7738,68.6522,68.7364,59988.0
2016-02-02 12:20:00,73.45,73.57,73.45,73.57,62112.0,68.7364,68.8487,68.7364,68.8487,62112.0
2016-02-02 12:25:00,73.57,73.63,73.53,73.61,99467.0,68.8487,68.9049,68.8113,68.8861,99467.0
2016-02-02 12:30:00,73.6,73.63,73.49,73.55,70743.0,68.8768,68.9049,68.7738,68.83,70743.0
2016-02-02 12:35:00,73.55,73.65,73.48,73.63,49223.0,68.83,68.9236,68.7645,68.9049,49223.0
2016-02-02 12:40:00,73.64,73.71,73.57,73.61,44739.0,68.9142,68.9797,68.8487,68.8861,44739.0
2016-02-02 12:45:00,73.61,73.73,73.6,73.63,46759.0,68.8861,68.9984,68.8768,68.9049,46759.0
2016-02-02 12:50:00,73.63,73.63,73.56,73.59,43351.0,68.9049,68.9049,68.8394,68.8674,43351.0
2016-02-02 12:55:00,73.58,73.6,73.46,73.5,90113.0,68.8581,68.8768,68.7458,68.7832,90113.0
2016-02-02 13:00:00,73.5,73.52,73.41,73.43,87552.0,68.7832,68.8019,68.699,68.7177,87552.0
2016-02-02 13:05:00,73.43,73.54,73.42,73.48,80207.0,68.7177,68.8206,68.7083,68.7645,80207.0
2016-02-02 13:10:00,73.48,73.6,73.48,73.58,71617.0,68.7645,68.8768,68.7645,68.8581,71617.0
2016-02-02 13:15:00,73.58,73.66,73.53,73.65,79463.0,68.8581,68.9329,68.8113,68.9236,79463.0
2016-02-02 13:20:00,73.63,73.66,73.55,73.61,79904.0,68.9049,68.9329,68.83,68.8861,79904.0
2016-02-02 13:25:00,73.61,73.76,73.61,73.7,74126.0,68.8861,69.0265,68.8861,68.9704,74126.0
2016-02-02 13:30:00,73.71,73.71,73.59,73.7,96656.0,68.9797,68.9797,68.8674,68.9704,96656.0
2016-02-02 13:35:00,73.68,73.69,73.48,73.5,119458.0,68.9517,68.961,68.7645,68.7832,119458.0
2016-02-02 13:40:00,73.5,73.5,73.27,73.31,195562.0,68.7832,68.7832,68.568,68.6054,195562.0
2016-02-02 13:45:00,73.3,73.32,73.21,73.22,76968.0,68.596,68.6148,68.5118,68.5212,76968.0
2016-02-02 13:50:00,73.21,73.23,73.13,73.21,106053.0,68.5118,68.5305,68.437,68.5118,106053.0
2016-02-02 13:55:00,73.2,73.25,73.19,73.2,77643.0,68.5025,68.5493,68.4931,68.5025,77643.0
2016-02-02 14:00:00,73.2,73.36,73.19,73.31,115718.0,68.5025,68.6522,68.4931,68.6054,115718.0
2016-02-02 14:05:00,73.3,73.37,73.28,73.31,69689.0,68.596,68.6615,68.5773,68.6054,69689.0
2016-02-02 14:10:00,73.3,73.38,73.27,73.37,81530.0,68.596,68.6709,68.568,68.6615,81530.0
2016-02-02 14:15:00,73.36,73.55,73.34,73.51,99951.0,68.6522,68.83,68.6335,68.7926,99951.0
2016-02-02 14:20:00,73.51,73.55,73.37,73.38,75733.0,68.7926,68.83,68.6615,68.6709,75733.0
2016-02-02 14:25:00,73.37,73.46,73.34,73.4,69220.0,68.6615,68.7458,68.6335,68.6896,69220.0
2016-02-02 14:30:00,73.41,73.55,73.41,73.54,137965.0,68.699,68.83,68.699,68.8206,137965.0
2016-02-02 14:35:00,73.56,73.68,73.52,73.67,83947.0,68.8394,68.9517,68.8019,68.9423,83947.0
2016-02-02 14:40:00,73.66,73.67,73.57,73.59,162162.0,68.9329,68.9423,68.8487,68.8674,162162.0
2016-02-02 14:45:00,73.58,73.58,73.47,73.55,96198.0,68.8581,68.8581,68.7551,68.83,96198.0
2016-02-02 14:50:00,73.55,73.69,73.52,73.52,145179.0,68.83,68.961,68.8019,68.8019,145179.0
2016-02-02 14:55:00,73.52,73.62,73.51,73.51,132702.0,68.8019,68.8955,68.7926,68.7926,132702.0
2016-02-02 15:00:00,73.5,73.56,73.47,73.51,104264.0,68.7832,68.8394,68.7551,68.7926,104264.0
2016-02-02 15:05:00,73.52,73.56,73.41,73.41,104913.0,68.8019,68.8394,68.699,68.699,104913.0
2016-02-02 15:10:00,73.41,73.47,73.35,73.42,111849.0,68.699,68.7551,68.6428,68.7083,111849.0
2016-02-02 15:15:00,73.42,73.51,73.38,73.45,134200.0,68.7083,68.7926,68.6709,68.7364,134200.0
2016-02-02 15:20:00,73.44,73.44,73.22,73.32,101303.0,68.7271,68.7271,68.5212,68.6148,101303.0
2016-02-02 15:25:00,73.32,73.49,73.27,73.36,125389.0,68.6148,68.7738,68.568,68.6522,125389.0
2016-02-02 15:30:00,73.36,73.51,73.35,73.45,159820.0,68.6522,68.7926,68.6428,68.7364,159820.0
2016-02-02 15:35:00,73.45,73.57,73.36,73.49,125462.0,68.7364,68.8487,68.6522,68.7738,125462.0
2016-02-02 15:40:00,73.49,73.6,73.42,73.49,149607.0,68.7738,68.8768,68.7083,68.7738,149607.0
2016-02-02 15:45:00,73.5,73.5,73.34,73.49,151808.0,68.7832,68.7832,68.6335,68.7738,151808.0
2016-02-02 15:50:00,73.5,73.51,73.33,73.42,211245.0,68.7832,68.7926,68.6241,68.7083,211245.0
2016-02-02 15:55:00,73.41,73.51,73.35,73.42,384325.0,68.699,68.7926,68.6428,68.7083,384325.0
2016-02-03 09:30:00,73.76,74.26,73.7,73.93,140170.0,69.0265,69.4944,68.9704,69.1856,140170.0
2016-02-03 09:35:00,73.93,73.93,73.69,73.85,88776.0,69.1856,69.1856,68.961,69.1107,88776.0
2016-02-03 09:40:00,73.84,73.97,73.76,73.89,150587.0,69.1014,69.223,69.0265,69.1482,150587.0
2016-02-03 09:45:00,73.89,73.93,73.5,73.68,135241.0,69.1482,69.1856,68.7832,68.9517,135241.0
2016-02-03 09:50:00,73.68,73.88,73.48,73.56,65443.0,68.9517,69.1388,68.7645,68.8394,65443.0
2016-02-03 09:55:00,73.57,73.83,73.53,73.62,68807.0,68.8487,69.092,68.8113,68.8955,68807.0
2016-02-03 10:00:00,73.59,73.59,73.28,73.38,94798.0,68.8674,68.8674,68.5773,68.6709,94798.0
2016-02-03 10:05:00,73.37,73.52,73.01,73.03,90043.0,68.6615,68.8019,68.3247,68.3434,90043.0
2016-02-03 10:10:00,73.05,73.19,72.71,72.8,101122.0,68.3621,68.4931,68.0439,68.1281,101122.0
2016-02-03 10:15:00,72.81,73.09,72.72,72.87,104682.0,68.1375,68.3995,68.0533,68.1936,104682.0
2016-02-03 10:20:00,72.87,72.94,72.67,72.9,57783.0,68.1936,68.2591,68.0065,68.2217,57783.0
2016-02-03 10:25:00,72.9,72.9,72.61,72.68,74346.0,68.2217,68.2217,67.9503,68.0158,74346.0
2016-02-03 10:30:00,72.67,72.68,72.46,72.57,131225.0,68.0065,68.0158,67.8099,67.9129,131225.0
2016-02-03 10:35:00,72.56,72.67,72.43,72.63,83775.0,67.9035,68.0065,67.7819,67.969,83775.0
2016-02-03 10:40:00,72.63,72.77,72.54,72.71,80175.0,67.969,68.1001,67.8848,68.0439,80175.0
2016-02-03 10:45:00,72.72,73.01,72.67,72.94,130095.0,68.0533,68.3247,68.0065,68.2591,130095.0
2016-02-03 10:50:00,72.95,73.08,72.88,73.02,150134.0,68.2685,68.3902,68.203,68.334,150134.0
2016-02-03 10:55:00,73.01,73.1,72.9,72.97,154250.0,68.3247,68.4089,68.2217,68.2872,154250.0
2016-02-03 11:00:00,72.98,72.99,72.66,72.73,133503.0,68.2966,68.3059,67.9971,68.0626,133503.0
2016-02-03 11:05:00,72.74,72.78,72.55,72.68,84182.0,68.072,68.1094,67.8942,68.0158,84182.0
2016-02-03 11:10:00,72.68,72.84,72.53,72.81,134164.0,68.0158,68.1656,67.8755,68.1375,134164.0
2016-02-03 11:15:00,72.83,73.04,72.77,72.97,78268.0,68.1562,68.3527,68.1001,68.2872,78268.0
2016-02-03 11:20:00,72.97,73.11,72.91,72.95,74769.0,68.2872,68.4182,68.2311,68.2685,74769.0
2016-02-03 11:25:00,72.96,73.28,72.86,73.19,81119.0,68.2779,68.5773,68.1843,68.4931,81119.0
2016-02-03 11:30:00,73.19,73.29,73.0,73.0,76121.0,68.4931,68.5867,68.3153,68.3153,76121.0
2016-02-03 11:35:00,73.0,73.31,72.9,73.3,68205.0,68.3153,68.6054,68.2217,68.596,68205.0
2016-02-03 11:40:00,73.29,73.48,73.26,73.32,69069.0,68.5867,68.7645,68.5586,68.6148,69069.0
2016-02-03 11:45:00,73.33,73.45,73.28,73.34,129545.0,68.6241,68.7364,68.5773,68.6335,129545.0
2016-02-03 11:50:00,73.34,73.43,73.29,73.36,202311.0,68.6335,68.7177,68.5867,68.6522,202311.0
2016-02-03 11:55:00,73.36,73.55,73.36,73.55,135115.0,68.6522,68.83,68.6522,68.83,135115.0
2016-02-03 12:00:00,73.55,73.78,73.54,73.74,111976.0,68.83,69.0452,68.8206,69.0078,111976.0
2016-02-03 12:05:00,73.72,73.74,73.42,73.52,78984.0,68.9891,69.0078,68.7083,68.8019,78984.0
2016-02-03 12:10:00,73.51,73.52,73.28,73.33,43302.0,68.7926,68.8019,68.5773,68.6241,43302.0
2016-02-03 12:15:00,73.32,73.46,73.28,73.28,50814.0,68.6148,68.7458,68.5773,68.5773,50814.0
2016-02-03 12:20:00,73.29,73.51,73.23,73.3,89963.0,68.5867,68.7926,68.5305,68.596,89963.0
2016-02-03 12:25:00,73.3,73.51,73.2,73.46,73393.0,68.596,68.7926,68.5025,68.7458,73393.0
2016-02-03 12:30:00,73.45,73.45,73.18,73.24,78768.0,68.7364,68.7364,68.4837,68.5399,78768.0
2016-02-03 12:35:00,73.23,73.36,73.2,73.24,110756.0,68.5305,68.6522,68.5025,68.5399,110756.0
2016-02-03 12:40:00,73.24,73.28,73.12,73.14,56165.0,68.5399,68.5773,68.4276,68.4463,56165.0
2016-02-03 12:45:00,73.15,73.36,73.12,73.34,44509.0,68.4557,68.6522,68.4276,68.6335,44509.0
2016-02-03 12:50:00,73.35,73.44,73.27,73.39,71895.0,68.6428,68.7271,68.568,68.6803,71895.0
2016-02-03 12:55:00,73.4,73.58,73.4,73.51,48770.0,68.6896,68.8581,68.6896,68.7926,48770.0
2016-02-03 13:00:00,73.5,73.63,73.42,73.46,71105.0,68.7832,68.9049,68.7083,68.7458,71105.0
2016-02-03 13:05:00,73.45,73.58,73.38,73.38,58176.0,68.7364,68.8581,68.6709,68.6709,58176.0
2016-02-03 13:10:00,73.37,73.51,73.37,73.44,56198.0,68.6615,68.7926,68.6615,68.7271,56198.0
2016-02-03 13:15:00,73.45,73.54,73.36,73.42,51366.0,68.7364,68.8206,68.6522,68.7083,51366.0
2016-02-03 13:20:00,73.42,73.43,73.28,73.41,65142.0,68.7083,68.7177,68.5773,68.699,65142.0
2016-02-03 13:25:00,73.41,73.47,73.33,73.33,48402.0,68.699,68.7551,68.6241,68.6241,48402.0
2016-02-03 13:30:00,73.33,73.34,73.21,73.24,50986.0,68.6241,68.6335,68.5118,68.5399,50986.0
2016-02-03 13:35:00,73.23,73.23,73.08,73.08,70625.0,68.5305,68.5305,68.3902,68.3902,70625.0
2016-02-03 13:40:00,73.07,73.25,73.03,73.2,41188.0,68.3808,68.5493,68.3434,68.5025,41188.0
2016-02-03 13:45:00,73.21,73.29,73.17,73.25,40910.0,68.5118,68.5867,68.4744,68.5493,40910.0
2016-02-03 13:50:00,73.26,73.31,73.15,73.24,47081.0,68.5586,68.6054,68.4557,68.5399,47081.0
2016-02-03 13:55:00,73.23,73.33,73.11,73.12,85830.0,68.5305,68.6241,68.4182,68.4276,85830.0
2016-02-03 14:00:00,73.11,73.25,73.11,73.17,95432.0,68.4182,68.5493,68.4182,68.4744,95432.0
2016-02-03 14:05:00,73.17,73.26,73.11,73.12,147312.0,68.4744,68.5586,68.4182,68.4276,147312.0
2016-02-03 14:10:00,73.12,73.3,73.05,73.24,211575.0,68.4276,68.596,68.3621,68.5399,211575.0
2016-02-03 14:15:00,73.26,73.37,73.2,73.23,81888.0,68.5586,68.6615,68.5025,68.5305,81888.0
2016-02-03 14:20:00,73.23,73.91,73.23,73.91,97744.0,68.5305,69.1669,68.5305,69.1669,97744.0
2016-02-03 14:25:00,73.92,74.14,73.83,73.87,139256.0,69.1763,69.3821,69.092,69.1295,139256.0
2016-02-03 14:30:00,73.87,74.01,73.84,73.92,113353.0,69.1295,69.2605,69.1014,69.1763,113353.0
2016-02-03 14:35:00,73.92,74.1,73.82,73.93,82782.0,69.1763,69.3447,69.0827,69.1856,82782.0
2016-02-03 14:40:00,73.93,74.15,73.83,74.1,133956.0,69.1856,69.3915,69.092,69.3447,133956.0
2016-02-03 14:45:00,74.1,74.39,74.09,74.3,142151.0,69.3447,69.6161,69.3353,69.5319,142151.0
2016-02-03 14:50:00,74.3,74.31,74.0,74.09,121519.0,69.5319,69.5412,69.2511,69.3353,121519.0
2016-02-03 14:55:00,74.09,74.45,74.09,74.39,129410.0,69.3353,69.6722,69.3353,69.6161,129410.0
2016-02-03 15:00:00,74.38,74.48,74.31,74.4,131274.0,69.6067,69.7003,69.5412,69.6255,131274.0
2016-02-03 15:05:00,74.41,74.56,74.34,74.48,310185.0,69.6348,69.7752,69.5693,69.7003,310185.0
2016-02-03 15:10:00,74.49,74.63,74.46,74.53,188392.0,69.7097,69.8407,69.6816,69.7471,188392.0
2016-02-03 15:15:00,74.53,74.54,74.3,74.41,151411.0,69.7471,69.7565,69.5319,69.6348,151411.0
2016-02-03 15:20:00,74.4,74.46,74.18,74.27,113587.0,69.6255,69.6816,69.4196,69.5038,113587.0
2016-02-03 15:25:00,74.28,74.36,74.07,74.08,119813.0,69.5132,69.588,69.3166,69.326,119813.0
2016-02-03 15:30:00,74.07,74.3,74.07,74.25,142583.0,69.3166,69.5319,69.3166,69.4851,142583.0
2016-02-03 15:35:00,74.26,74.29,73.93,74.0,159233.0,69.4944,69.5225,69.1856,69.2511,159233.0
2016-02-03 15:40:00,74.0,74.31,73.92,74.31,144829.0,69.2511,69.5412,69.1763,69.5412,144829.0
2016-02-03 15:45:00,74.29,74.3,74.11,74.16,179247.0,69.5225,69.5319,69.3541,69.4009,179247.0
2016-02-03 15:50:00,74.16,74.33,74.15,74.28,163396.0,69.4009,69.5599,69.3915,69.5132,163396.0
2016-02-03 15:55:00,74.27,74.41,74.15,74.37,445679.0,69.5038,69.6348,69.3915,69.5974,445679.0
2016-02-04 09:30:00,74.1,74.63,74.1,74.3,209037.0,69.3447,69.8407,69.3447,69.5319,209037.0
2016-02-04 09:35:00,74.3,74.48,73.89,73.93,115392.0,69.5319,69.7003,69.1482,69.1856,115392.0
2016-02-04 09:40:00,73.94,74.19,73.55,73.63,125202.0,69.195,69.4289,68.83,68.9049,125202.0
2016-02-04 09:45:00,73.64,73.86,73.57,73.8,115147.0,68.9142,69.1201,68.8487,69.064,115147.0
2016-02-04 09:50:00,73.81,73.93,73.75,73.86,114457.0,69.0733,69.1856,69.0172,69.1201,114457.0
2016-02-04 09:55:00,73.83,73.9,73.63,73.75,252576.0,69.092,69.1575,68.9049,69.0172,252576.0
2016-02-04 10:00:00,73.75,73.84,73.26,73.43,233114.0,69.0172,69.1014,68.5586,68.7177,233114.0
2016-02-04 10:05:00,73.44,73.76,73.4,73.56,199163.0,68.7271,69.0265,68.6896,68.8394,199163.0
2016-02-04 10:10:00,73.57,73.75,73.45,73.72,149062.0,68.8487,69.0172,68.7364,68.9891,149062.0
2016-02-04 10:15:00,73.72,73.78,73.6,73.63,134241.0,68.9891,69.0452,68.8768,68.9049,134241.0
2016-02-04 10:20:00,73.63,73.63,73.42,73.48,151194.0,68.9049,68.9049,68.7083,68.7645,151194.0
2016-02-04 10:25:00,73.47,73.68,73.45,73.68,178670.0,68.7551,68.9517,68.7364,68.9517,178670.0
2016-02-04 10:30:00,73.69,73.86,73.59,73.85,156830.0,68.961,69.1201,68.8674,69.1107,156830.0
2016-02-04 10:35:00,73.85,73.88,73.71,73.74,119416.0,69.1107,69.1388,68.9797,69.0078,119416.0
2016-02-04 10:40:00,73.74,73.75,73.66,73.67,87346.0,69.0078,69.0172,68.9329,68.9423,87346.0
2016-02-04 10:45:00,73.67,73.71,73.6,73.69,111762.0,68.9423,68.9797,68.8768,68.961,111762.0
2016-02-04 10:50:00,73.69,73.7,73.51,73.58,91203.0,68.961,68.9704,68.7926,68.8581,91203.0
2016-02-04 10:55:00,73.6,73.65,73.46,73.5,134014.0,68.8768,68.9236,68.7458,68.7832,134014.0
2016-02-04 11:00:00,73.5,73.57,73.33,73.35,69393.0,68.7832,68.8487,68.6241,68.6428,69393.0
2016-02-04 11:05:00,73.35,73.36,73.09,73.13,136132.0,68.6428,68.6522,68.3995,68.437,136132.0
2016-02-04 11:10:00,73.12,73.14,72.9,72.91,228766.0,68.4276,68.4463,68.2217,68.2311,228766.0
2016-02-04 11:15:00,72.92,72.98,72.8,72.84,99803.0,68.2404,68.2966,68.1281,68.1656,99803.0
2016-02-04 11:20:00,72.83,73.18,72.83,73.18,114418.0,68.1562,68.4837,68.1562,68.4837,114418.0
2016-02-04 11:25:00,73.18,73.29,73.1,73.12,123974.0,68.4837,68.5867,68.4089,68.4276,123974.0
2016-02-04 11:30:00,73.11,73.14,72.98,73.05,92799.0,68.4182,68.4463,68.2966,68.3621,92799.0
2016-02-04 11:35:00,73.05,73.31,73.05,73.31,45045.0,68.3621,68.6054,68.3621,68.6054,45045.0
2016-02-04 11:40:00,73.32,73.36,73.12,73.16,71184.0,68.6148,68.6522,68.4276,68.465,71184.0
2016-02-04 11:45:00,73.16,73.18,72.86,73.04,80623.0,68.465,68.4837,68.1843,68.3527,80623.0
2016-02-04 11:50:00,73.05,73.17,73.01,73.12,92025.0,68.3621,68.4744,68.3247,68.4276,92025.0
2016-02-04 11:55:00,73.12,73.13,72.89,72.9,82786.0,68.4276,68.437,68.2124,68.2217,82786.0
2016-02-04 12:00:00,72.91,73.01,72.88,72.98,82892.0,68.2311,68.3247,68.203,68.2966,82892.0
2016-02-04 12:05:00,72.99,73.12,72.88,73.02,97874.0,68.3059,68.4276,68.203,68.334,97874.0
2016-02-04 12:10:00,73.02,73.07,72.88,72.91,90223.0,68.334,68.3808,68.203,68.2311,90223.0
2016-02-04 12:15:00,72.91,73.1,72.89,73.06,71181.0,68.2311,68.4089,68.2124,68.3714,71181.0
2016-02-04 12:20:00,73.06,73.13,72.94,72.96,57080.0,68.3714,68.437,68.2591,68.2779,57080.0
2016-02-04 12:25:00,72.96,72.98,72.75,72.82,129975.0,68.2779,68.2966,68.0813,68.1468,129975.0
2016-02-04 12:30:00,72.82,72.87,72.77,72.81,85474.0,68.1468,68.1936,68.1001,68.1375,85474.0
2016-02-04 12:35:00,72.82,73.03,72.81,72.97,51230.0,68.1468,68.3434,68.1375,68.2872,51230.0
2016-02-04 12:40:00,72.96,73.06,72.87,72.95,67662.0,68.2779,68.3714,68.1936,68.2685,67662.0
2016-02-04 12:45:00,72.96,72.96,72.82,72.89,79430.0,68.2779,68.2779,68.1468,68.2124,79430.0
2016-02-04 12:50:00,72.9,72.91,72.79,72.83,136728.0,68.2217,68.2311,68.1188,68.1562,136728.0
2016-02-04 12:55:00,72.83,72.89,72.77,72.87,80974.0,68.1562,68.2124,68.1001,68.1936,80974.0
2016-02-04 13:00:00,72.88,72.98,72.85,72.93,79502.0,68.203,68.2966,68.1749,68.2498,79502.0
2016-02-04 13:05:00,72.94,73.05,72.91,73.05,63847.0,68.2591,68.3621,68.2311,68.3621,63847.0
2016-02-04 13:10:00,73.06,73.2,73.03,73.09,57032.0,68.3714,68.5025,68.3434,68.3995,57032.0
2016-02-04 13:15:00,73.1,73.15,73.03,73.05,66541.0,68.4089,68.4557,68.3434,68.3621,66541.0
2016-02-04 13:20:00,73.04,73.12,72.97,73.0,87898.0,68.3527,68.4276,68.2872,68.3153,87898.0
2016-02-04 13:25:00,73.0,73.22,73.0,73.15,73082.0,68.3153,68.5212,68.3153,68.4557,73082.0
2016-02-04 13:30:00,73.15,73.23,73.14,73.21,57349.0,68.4557,68.5305,68.4463,68.5118,57349.0
2016-02-04 13:35:00,73.22,73.31,73.17,73.24,71686.0,68.5212,68.6054,68.4744,68.5399,71686.0
2016-02-04 13:40:00,73.25,73.25,73.14,73.18,82986.0,68.5493,68.5493,68.4463,68.4837,82986.0
2016-02-04 13:45:00,73.18,73.2,72.98,73.02,72608.0,68.4837,68.5025,68.2966,68.334,72608.0
2016-02-04 13:50:00,73.0,73.12,72.98,73.04,53821.0,68.3153,68.4276,68.2966,68.3527,53821.0
2016-02-04 13:55:00,73.03,73.17,72.97,73.12,76499.0,68.3434,68.4744,68.2872,68.4276,76499.0
2016-02-04 14:00:00,73.12,73.13,72.99,73.0,78926.0,68.4276,68.437,68.3059,68.3153,78926.0
2016-02-04 14:05:00,72.99,73.06,72.92,72.97,63337.0,68.3059,68.3714,68.2404,68.2872,63337.0
2016-02-04 14:10:00,72.96,73.11,72.9,73.11,61993.0,68.2779,68.4182,68.2217,68.4182,61993.0
2016-02-04 14:15:00,73.11,73.23,73.08,73.18,65290.0,68.4182,68.5305,68.3902,68.4837,65290.0
2016-02-04 14:20:00,73.18,73.22,73.09,73.14,79789.0,68.4837,68.5212,68.3995,68.4463,79789.0
2016-02-04 14:25:00,73.14,73.21,72.96,72.97,74474.0,68.4463,68.5118,68.2779,68.2872,74474.0
2016-02-04 14:30:00,72.96,73.04,72.93,73.02,106653.0,68.2779,68.3527,68.2498,68.334,106653.0
2016-02-04 14:35:00,73.02,73.13,72.81,72.87,84376.0,68.334,68.437,68.1375,68.1936,84376.0
2016-02-04 14:40:00,72.86,73.04,72.85,73.02,75724.0,68.1843,68.3527,68.1749,68.334,75724.0
2016-02-04 14:45:00,73.02,73.12,73.0,73.08,68958.0,68.334,68.4276,68.3153,68.3902,68958.0
2016-02-04 14:50:00,73.07,73.12,72.99,73.01,92445.0,68.3808,68.4276,68.3059,68.3247,92445.0
2016-02-04 14:55:00,73.01,73.36,73.0,73.36,101721.0,68.3247,68.6522,68.3153,68.6522,101721.0
2016-02-04 15:00:00,73.35,73.36,73.23,73.24,91674.0,68.6428,68.6522,68.5305,68.5399,91674.0
2016-02-04 15:05:00,73.24,73.38,73.16,73.34,146527.0,68.5399,68.6709,68.465,68.6335,146527.0
2016-02-04 15:10:00,73.34,73.44,73.27,73.44,115474.0,68.6335,68.7271,68.568,68.7271,115474.0
2016-02-04 15:15:00,73.43,73.56,73.4,73.42,135856.0,68.7177,68.8394,68.6896,68.7083,135856.0
2016-02-04 15:20:00,73.42,73.58,73.41,73.57,108277.0,68.7083,68.8581,68.699,68.8487,108277.0
2016-02-04 15:25:00,73.57,73.6,73.43,73.46,90022.0,68.8487,68.8768,68.7177,68.7458,90022.0
2016-02-04 15:30:00,73.47,73.54,73.3,73.36,152244.0,68.7551,68.8206,68.596,68.6522,152244.0
2016-02-04 15:35:00,73.36,73.59,73.32,73.57,150739.0,68.6522,68.8674,68.6148,68.8487,150739.0
2016-02-04 15:40:00,73.57,73.71,73.51,73.61,179315.0,68.8487,68.9797,68.7926,68.8861,179315.0
2016-02-04 15:45:00,73.6,73.68,73.54,73.58,203523.0,68.8768,68.9517,68.8206,68.8581,203523.0
2016-02-04 15:50:00,73.58,73.65,73.53,73.59,243587.0,68.8581,68.9236,68.8113,68.8674,243587.0
2016-02-04 15:55:00,73.6,73.78,73.56,73.67,690764.0,68.8768,69.0452,68.8394,68.9423,690764.0
2016-02-05 09:30:00,73.56,73.61,73.13,73.24,151773.0,68.8394,68.8861,68.437,68.5399,151773.0
2016-02-05 09:35:00,73.25,73.39,73.1,73.35,102927.0,68.5493,68.6803,68.4089,68.6428,102927.0
2016-02-05 09:40:00,73.38,73.43,73.2,73.27,76057.0,68.6709,68.7177,68.5025,68.568,76057.0
2016-02-05 09:45:00,73.27,73.27,72.9,72.92,200339.0,68.568,68.568,68.2217,68.2404,200339.0
2016-02-05 09:50:00,72.9,73.0,72.78,72.92,105891.0,68.2217,68.3153,68.1094,68.2404,105891.0
2016-02-05 09:55:00,72.9,73.04,72.86,72.9,100518.0,68.2217,68.3527,68.1843,68.2217,100518.0
2016-02-05 10:00:00,72.9,73.04,72.87,72.98,113682.0,68.2217,68.3527,68.1936,68.2966,113682.0
2016-02-05 10:05:00,72.98,73.03,72.8,72.83,130902.0,68.2966,68.3434,68.1281,68.1562,130902.0
2016-02-05 10:10:00,72.81,73.02,72.75,72.76,128828.0,68.1375,68.334,68.0813,68.0907,128828.0
2016-02-05 10:15:00,72.76,72.87,72.72,72.73,107834.0,68.0907,68.1936,68.0533,68.0626,107834.0
2016-02-05 10:20:00,72.73,72.91,72.66,72.7,120108.0,68.0626,68.2311,67.9971,68.0345,120108.0
2016-02-05 10:25:00,72.7,72.76,72.45,72.5,144985.0,68.0345,68.0907,67.8006,67.8474,144985.0
2016-02-05 10:30:00,72.5,72.58,72.45,72.55,79778.0,67.8474,67.9222,67.8006,67.8942,79778.0
2016-02-05 10:35:00,72.56,72.66,72.5,72.56,68563.0,67.9035,67.9971,67.8474,67.9035,68563.0
2016-02-05 10:40:00,72.56,72.69,72.53,72.59,135651.0,67.9035,68.0252,67.8755,67.9316,135651.0
2016-02-05 10:45:00,72.59,72.59,72.45,72.47,88399.0,67.9316,67.9316,67.8006,67.8193,88399.0
2016-02-05 10:50:00,72.48,72.48,72.15,72.17,167158.0,67.8287,67.8287,67.5198,67.5386,167158.0
2016-02-05 10:55:00,72.16,72.25,71.97,71.98,153053.0,67.5292,67.6134,67.3514,67.3608,153053.0
2016-02-05 11:00:00,71.98,72.07,71.97,72.02,115640.0,67.3608,67.445,67.3514,67.3982,115640.0
2016-02-05 11:05:00,72.02,72.02,71.8,71.84,164622.0,67.3982,67.3982,67.1923,67.2297,164622.0
2016-02-05 11:10:00,71.83,71.93,71.77,71.89,105080.0,67.2204,67.314,67.1642,67.2765,105080.0
2016-02-05 11:15:00,71.89,71.9,71.7,71.74,116678.0,67.2765,67.2859,67.0987,67.1362,116678.0
2016-02-05 11:20:00,71.74,71.79,71.56,71.61,90830.0,67.1362,67.1829,66.9677,67.0145,90830.0
2016-02-05 11:25:00,71.6,71.61,71.48,71.5,142652.0,67.0051,67.0145,66.8928,66.9116,142652.0
2016-02-05 11:30:00,71.5,71.53,71.4,71.49,136383.0,66.9116,66.9396,66.818,66.9022,136383.0
2016-02-05 11:35:00,71.5,71.52,71.35,71.37,151661.0,66.9116,66.9303,66.7712,66.7899,151661.0
2016-02-05 11:40:00,71.37,71.47,71.17,71.21,176329.0,66.7899,66.8835,66.6027,66.6402,176329.0
2016-02-05 11:45:00,71.2,71.23,71.14,71.18,114648.0,66.6308,66.6589,66.5747,66.6121,114648.0
2016-02-05 11:50:00,71.19,71.21,71.15,71.19,165034.0,66.6214,66.6402,66.584,66.6214,165034.0
2016-02-05 11:55:00,71.2,71.22,71.1,71.2,144602.0,66.6308,66.6495,66.5372,66.6308,144602.0
2016-02-05 12:00:00,71.2,71.48,71.2,71.33,131015.0,66.6308,66.8928,66.6308,66.7525,131015.0
2016-02-05 12:05:00,71.35,71.42,71.29,71.34,188282.0,66.7712,66.8367,66.715,66.7618,188282.0
2016-02-05 12:10:00,71.34,71.45,71.27,71.31,103463.0,66.7618,66.8648,66.6963,66.7337,103463.0
2016-02-05 12:15:00,71.31,71.35,71.25,71.33,118225.0,66.7337,66.7712,66.6776,66.7525,118225.0
2016-02-05 12:20:00,71.33,71.41,71.26,71.39,143030.0,66.7525,66.8273,66.687,66.8086,143030.0
2016-02-05 12:25:00,71.39,71.4,71.23,71.3,102970.0,66.8086,66.818,66.6589,66.7244,102970.0
2016-02-05 12:30:00,71.3,71.34,71.26,71.3,112546.0,66.7244,66.7618,66.687,66.7244,112546.0
2016-02-05 12:35:00,71.29,71.34,71.27,71.32,124721.0,66.715,66.7618,66.6963,66.7431,124721.0
2016-02-05 12:40:00,71.32,71.33,71.13,71.15,194780.0,66.7431,66.7525,66.5653,66.584,194780.0
2016-02-05 12:45:00,71.14,71.28,71.14,71.24,76977.0,66.5747,66.7057,66.5747,66.6682,76977.0
2016-02-05 12:50:00,71.25,71.27,71.04,71.05,201982.0,66.6776,66.6963,66.4811,66.4904,201982.0
2016-02-05 12:55:00,71.04,71.08,70.93,71.08,141519.0,66.4811,66.5185,66.3781,66.5185,141519.0
2016-02-05 13:00:00,71.07,71.18,71.04,71.18,131024.0,66.5092,66.6121,66.4811,66.6121,131024.0
2016-02-05 13:05:00,71.18,71.23,71.12,71.21,81391.0,66.6121,66.6589,66.5559,66.6402,81391.0
2016-02-05 13:10:00,71.21,71.26,71.13,71.17,76265.0,66.6402,66.687,66.5653,66.6027,76265.0
2016-02-05 13:15:00,71.16,71.18,71.13,71.17,73455.0,66.5934,66.6121,66.5653,66.6027,73455.0
2016-02-05 13:20:00,71.16,71.17,71.07,71.12,124283.0,66.5934,66.6027,66.5092,66.5559,124283.0
2016-02-05 13:25:00,71.11,71.23,71.11,71.19,76214.0,66.5466,66.6589,66.5466,66.6214,76214.0
2016-02-05 13:30:00,71.19,71.25,71.12,71.25,72948.0,66.6214,66.6776,66.5559,66.6776,72948.0
2016-02-05 13:35:00,71.26,71.26,71.09,71.1,180981.0,66.687,66.687,66.5279,66.5372,180981.0
2016-02-05 13:40:00,71.1,71.1,70.96,70.99,95436.0,66.5372,66.5372,66.4062,66.4343,95436.0
2016-02-05 13:45:00,70.99,71.02,70.81,70.86,96202.0,66.4343,66.4624,66.2658,66.3126,96202.0
2016-02-05 13:50:00,70.86,70.94,70.84,70.92,100437.0,66.3126,66.3875,66.2939,66.3688,100437.0
2016-02-05 13:55:00,70.91,70.99,70.9,70.9,137915.0,66.3594,66.4343,66.3501,66.3501,137915.0
2016-02-05 14:00:00,70.9,70.96,70.83,70.92,129925.0,66.3501,66.4062,66.2846,66.3688,129925.0
2016-02-05 14:05:00,70.91,70.95,70.75,70.79,83380.0,66.3594,66.3969,66.2097,66.2471,83380.0
2016-02-05 14:10:00,70.78,70.79,70.6,70.61,89181.0,66.2378,66.2471,66.0693,66.0787,89181.0
2016-02-05 14:15:00,70.6,70.74,70.55,70.73,120668.0,66.0693,66.2003,66.0225,66.191,120668.0
2016-02-05 14:20:00,70.74,70.88,70.71,70.87,72888.0,66.2003,66.3313,66.1723,66.322,72888.0
2016-02-05 14:25:00,70.87,70.87,70.73,70.74,84351.0,66.322,66.322,66.191,66.2003,84351.0
2016-02-05 14:30:00,70.73,70.97,70.72,70.95,94118.0,66.191,66.4156,66.1816,66.3969,94118.0
2016-02-05 14:35:00,70.94,71.04,70.9,71.01,77351.0,66.3875,66.4811,66.3501,66.453,77351.0
2016-02-05 14:40:00,71.02,71.02,70.85,70.89,109919.0,66.4624,66.4624,66.3033,66.3407,109919.0
2016-02-05 14:45:00,70.9,71.04,70.86,71.04,120892.0,66.3501,66.4811,66.3126,66.4811,120892.0
2016-02-05 14:50:00,71.03,71.05,70.92,71.04,120839.0,66.4717,66.4904,66.3688,66.4811,120839.0
2016-02-05 14:55:00,71.03,71.23,71.02,71.23,221570.0,66.4717,66.6589,66.4624,66.6589,221570.0
2016-02-05 15:00:00,71.23,71.28,71.15,71.24,222202.0,66.6589,66.7057,66.584,66.6682,222202.0
2016-02-05 15:05:00,71.25,71.36,71.23,71.25,217578.0,66.6776,66.7805,66.6589,66.6776,217578.0
2016-02-05 15:10:00,71.25,71.33,71.22,71.32,147391.0,66.6776,66.7525,66.6495,66.7431,147391.0
2016-02-05 15:15:00,71.32,71.7,71.3,71.67,180084.0,66.7431,67.0987,66.7244,67.0706,180084.0
2016-02-05 15:20:00,71.67,71.75,71.59,71.7,166836.0,67.0706,67.1455,66.9958,67.0987,166836.0
2016-02-05 15:25:00,71.7,71.72,71.51,71.59,184908.0,67.0987,67.1174,66.9209,66.9958,184908.0
2016-02-05 15:30:00,71.6,71.61,71.43,71.51,184467.0,67.0051,67.0145,66.846,66.9209,184467.0
2016-02-05 15:35:00,71.51,71.56,71.33,71.34,221229.0,66.9209,66.9677,66.7525,66.7618,221229.0
2016-02-05 15:40:00,71.34,71.52,71.29,71.5,222592.0,66.7618,66.9303,66.715,66.9116,222592.0
2016-02-05 15:45:00,71.5,71.57,71.42,71.47,339933.0,66.9116,66.9771,66.8367,66.8835,339933.0
2016-02-05 15:50:00,71.48,71.49,71.26,71.28,327921.0,66.8928,66.9022,66.687,66.7057,327921.0
2016-02-05 15:55:00,71.29,71.62,71.26,71.56,652737.0,66.715,67.0239,66.687,66.9677,652737.0
2016-02-08 09:30:00,69.95,70.04,68.4,68.69,991520.0,65.461,65.5452,64.0105,64.2819,991520.0
2016-02-08 09:35:00,68.69,69.01,68.57,68.79,513128.0,64.2819,64.5813,64.1696,64.3755,513128.0
2016-02-08 09:40:00,68.79,69.12,68.75,69.09,297609.0,64.3755,64.6843,64.338,64.6562,297609.0
2016-02-08 09:45:00,69.09,69.22,68.86,68.97,237777.0,64.6562,64.7779,64.441,64.5439,237777.0
2016-02-08 09:50:00,68.96,69.07,68.73,68.97,241220.0,64.5346,64.6375,64.3193,64.5439,241220.0
2016-02-08 09:55:00,68.98,69.34,68.92,69.26,222000.0,64.5533,64.8902,64.4971,64.8153,222000.0
2016-02-08 10:00:00,69.24,69.39,69.03,69.31,165837.0,64.7966,64.937,64.6001,64.8621,165837.0
2016-02-08 10:05:00,69.3,69.38,68.92,68.98,314975.0,64.8527,64.9276,64.4971,64.5533,314975.0
2016-02-08 10:10:00,68.99,69.04,68.89,69.03,366288.0,64.5626,64.6094,64.469,64.6001,366288.0
2016-02-08 10:15:00,69.02,69.24,68.93,68.97,179569.0,64.5907,64.7966,64.5065,64.5439,179569.0
2016-02-08 10:20:00,68.95,68.95,68.72,68.79,168448.0,64.5252,64.5252,64.31,64.3755,168448.0
2016-02-08 10:25:00,68.8,69.09,68.76,68.95,225164.0,64.3848,64.6562,64.3474,64.5252,225164.0
2016-02-08 10:30:00,68.93,69.12,68.91,68.91,311200.0,64.5065,64.6843,64.4878,64.4878,311200.0
2016-02-08 10:35:00,68.92,68.92,68.63,68.72,247810.0,64.4971,64.4971,64.2257,64.31,247810.0
2016-02-08 10:40:00,68.73,68.86,68.49,68.85,177981.0,64.3193,64.441,64.0947,64.4316,177981.0
2016-02-08 10:45:00,68.85,68.85,68.44,68.45,222829.0,64.4316,64.4316,64.0479,64.0573,222829.0
2016-02-08 10:50:00,68.45,68.46,68.16,68.16,324570.0,64.0573,64.0666,63.7859,63.7859,324570.0
2016-02-08 10:55:00,68.16,68.18,67.96,68.04,306229.0,63.7859,63.8046,63.5987,63.6736,306229.0
2016-02-08 11:00:00,68.05,68.14,67.77,67.89,410289.0,63.683,63.7672,63.4209,63.5332,410289.0
2016-02-08 11:05:00,67.9,67.96,67.08,67.23,608433.0,63.5426,63.5987,62.7752,62.9156,608433.0
2016-02-08 11:10:00,67.22,67.52,67.08,67.08,301593.0,62.9062,63.187,62.7752,62.7752,301593.0
2016-02-08 11:15:00,67.08,67.2,66.89,67.06,487694.0,62.7752,62.8875,62.5974,62.7565,487694.0
2016-02-08 11:20:00,67.05,67.24,66.99,67.01,258212.0,62.7471,62.9249,62.691,62.7097,258212.0
2016-02-08 11:25:00,67.01,67.11,66.97,67.02,282857.0,62.7097,62.8033,62.6723,62.7191,282857.0
2016-02-08 11:30:00,67.01,67.24,66.56,66.63,791315.0,62.7097,62.9249,62.2886,62.3541,791315.0
2016-02-08 11:35:00,66.63,66.78,66.3,66.61,581612.0,62.3541,62.4945,62.0453,62.3354,581612.0
2016-02-08 11:40:00,66.57,66.61,66.31,66.45,528083.0,62.2979,62.3354,62.0546,62.1856,528083.0
2016-02-08 11:45:00,66.45,66.88,66.4,66.84,230515.0,62.1856,62.588,62.1388,62.5506,230515.0
2016-02-08 11:50:00,66.84,66.98,66.75,66.77,330620.0,62.5506,62.6816,62.4664,62.4851,330620.0
2016-02-08 11:55:00,66.77,67.08,66.7,66.9,290983.0,62.4851,62.7752,62.4196,62.6068,290983.0
2016-02-08 12:00:00,66.9,66.99,66.76,66.85,281111.0,62.6068,62.691,62.4757,62.56,281111.0
2016-02-08 12:05:00,66.84,67.02,66.84,66.92,287593.0,62.5506,62.7191,62.5506,62.6255,287593.0
2016-02-08 12:10:00,66.91,66.91,66.73,66.84,197414.0,62.6161,62.6161,62.4477,62.5506,197414.0
2016-02-08 12:15:00,66.85,67.2,66.84,67.14,188845.0,62.56,62.8875,62.5506,62.8314,188845.0
2016-02-08 12:20:00,67.13,67.39,67.11,67.33,237309.0,62.822,63.0653,62.8033,63.0092,237309.0
2016-02-08 12:25:00,67.33,67.43,67.2,67.43,211128.0,63.0092,63.1027,62.8875,63.1027,211128.0
2016-02-08 12:30:00,67.43,67.87,67.43,67.77,399445.0,63.1027,63.5145,63.1027,63.4209,399445.0
2016-02-08 12:35:00,67.78,67.86,67.39,67.39,193974.0,63.4303,63.5051,63.0653,63.0653,193974.0
2016-02-08 12:40:00,67.39,67.64,67.34,67.54,177628.0,63.0653,63.2993,63.0185,63.2057,177628.0
2016-02-08 12:45:00,67.55,67.56,67.39,67.48,103675.0,63.215,63.2244,63.0653,63.1495,103675.0
2016-02-08 12:50:00,67.47,67.51,67.25,67.27,185680.0,63.1402,63.1776,62.9343,62.953,185680.0
2016-02-08 12:55:00,67.27,67.43,67.19,67.32,164454.0,62.953,63.1027,62.8781,62.9998,164454.0
2016-02-08 13:00:00,67.31,67.34,67.08,67.13,164300.0,62.9904,63.0185,62.7752,62.822,164300.0
2016-02-08 13:05:00,67.12,67.12,67.01,67.11,125402.0,62.8126,62.8126,62.7097,62.8033,125402.0
2016-02-08 13:10:00,67.12,67.23,67.05,67.14,159565.0,62.8126,62.9156,62.7471,62.8314,159565.0
2016-02-08 13:15:00,67.13,67.13,67.0,67.01,132054.0,62.822,62.822,62.7003,62.7097,132054.0
2016-02-08 13:20:00,67.0,67.09,66.89,66.89,209341.0,62.7003,62.7846,62.5974,62.5974,209341.0
2016-02-08 13:25:00,66.89,66.9,66.65,66.81,264104.0,62.5974,62.6068,62.3728,62.5225,264104.0
2016-02-08 13:30:00,66.81,67.0,66.8,66.95,145050.0,62.5225,62.7003,62.5132,62.6535,145050.0
2016-02-08 13:35:00,66.95,67.06,66.94,67.0,166176.0,62.6535,62.7565,62.6442,62.7003,166176.0
2016-02-08 13:40:00,67.0,67.03,66.86,66.86,245729.0,62.7003,62.7284,62.5693,62.5693,245729.0
2016-02-08 13:45:00,66.87,66.91,66.71,66.78,304666.0,62.5787,62.6161,62.4289,62.4945,304666.0
2016-02-08 13:50:00,66.78,66.98,66.7,66.98,326159.0,62.4945,62.6816,62.4196,62.6816,326159.0
2016-02-08 13:55:00,66.98,67.04,66.96,67.01,176260.0,62.6816,62.7378,62.6629,62.7097,176260.0
2016-02-08 14:00:00,67.01,67.11,67.0,67.11,143476.0,62.7097,62.8033,62.7003,62.8033,143476.0
2016-02-08 14:05:00,67.11,67.11,66.92,66.98,237539.0,62.8033,62.8033,62.6255,62.6816,237539.0
2016-02-08 14:10:00,66.98,67.0,66.74,66.79,219968.0,62.6816,62.7003,62.457,62.5038,219968.0
2016-02-08 14:15:00,66.79,66.82,66.6,66.6,300267.0,62.5038,62.5319,62.326,62.326,300267.0
2016-02-08 14:20:00,66.59,66.79,66.57,66.78,175470.0,62.3166,62.5038,62.2979,62.4945,175470.0
2016-02-08 14:25:00,66.79,66.98,66.76,66.93,195297.0,62.5038,62.6816,62.4757,62.6348,195297.0
2016-02-08 14:30:00,66.93,67.02,66.89,67.0,286378.0,62.6348,62.7191,62.5974,62.7003,286378.0
2016-02-08 14:35:00,66.99,67.01,66.81,66.85,221541.0,62.691,62.7097,62.5225,62.56,221541.0
2016-02-08 14:40:00,66.84,67.01,66.79,66.98,238904.0,62.5506,62.7097,62.5038,62.6816,238904.0
2016-02-08 14:45:00,66.99,67.1,66.95,67.0,189943.0,62.691,62.7939,62.6535,62.7003,189943.0
2016-02-08 14:50:00,67.0,67.05,66.82,66.93,219733.0,62.7003,62.7471,62.5319,62.6348,219733.0
2016-02-08 14:55:00,66.93,66.99,66.87,66.9,151040.0,62.6348,62.691,62.5787,62.6068,151040.0
2016-02-08 15:00:00,66.9,66.91,66.76,66.86,187757.0,62.6068,62.6161,62.4757,62.5693,187757.0
2016-02-08 15:05:00,66.86,66.98,66.83,66.88,455775.0,62.5693,62.6816,62.5412,62.588,455775.0
2016-02-08 15:10:00,66.87,67.09,66.86,67.08,281461.0,62.5787,62.7846,62.5693,62.7752,281461.0
2016-02-08 15:15:00,67.08,67.43,67.05,67.43,444663.0,62.7752,63.1027,62.7471,63.1027,444663.0
2016-02-08 15:20:00,67.41,67.54,67.33,67.45,252902.0,63.084,63.2057,63.0092,63.1215,252902.0
2016-02-08 15:25:00,67.44,67.51,67.38,67.48,263637.0,63.1121,63.1776,63.056,63.1495,263637.0
2016-02-08 15:30:00,67.48,68.01,67.46,67.99,485645.0,63.1495,63.6455,63.1308,63.6268,485645.0
2016-02-08 15:35:00,68.0,68.02,67.77,67.85,360760.0,63.6362,63.6549,63.4209,63.4958,360760.0
2016-02-08 15:40:00,67.85,68.03,67.85,68.02,343735.0,63.4958,63.6642,63.4958,63.6549,343735.0
2016-02-08 15:45:00,68.01,68.41,67.94,68.09,510378.0,63.6455,64.0199,63.58,63.7204,510378.0
2016-02-08 15:50:00,68.07,68.1,67.9,67.93,400004.0,63.7017,63.7297,63.5426,63.5707,400004.0
2016-02-08 15:55:00,67.93,68.01,67.74,67.88,823777.0,63.5707,63.6455,63.3928,63.5239,823777.0
2016-02-09 09:30:00,66.39,67.89,66.12,67.5,584189.0,62.1295,63.5332,61.8768,63.1683,584189.0
2016-02-09 09:35:00,67.5,68.92,67.5,68.79,324197.0,63.1683,64.4971,63.1683,64.3755,324197.0
2016-02-09 09:40:00,68.83,69.15,68.5,69.1,357546.0,64.4129,64.7124,64.1041,64.6656,357546.0
2016-02-09 09:45:00,69.1,69.4,68.82,69.33,284278.0,64.6656,64.9463,64.4035,64.8808,284278.0
2016-02-09 09:50:00,69.33,69.48,68.91,69.22,331775.0,64.8808,65.0212,64.4878,64.7779,331775.0
2016-02-09 09:55:00,69.19,69.21,68.82,69.0,205790.0,64.7498,64.7685,64.4035,64.572,205790.0
2016-02-09 10:00:00,69.0,69.04,68.72,68.99,205074.0,64.572,64.6094,64.31,64.5626,205074.0
2016-02-09 10:05:00,69.0,69.34,68.9,69.14,177541.0,64.572,64.8902,64.4784,64.703,177541.0
2016-02-09 10:10:00,69.16,69.22,68.93,68.98,148484.0,64.7217,64.7779,64.5065,64.5533,148484.0
2016-02-09 10:15:00,68.99,68.99,68.39,68.59,278888.0,64.5626,64.5626,64.0011,64.1883,278888.0
2016-02-09 10:20:00,68.59,68.85,68.46,68.81,197192.0,64.1883,64.4316,64.0666,64.3942,197192.0
2016-02-09 10:25:00,68.81,68.99,68.77,68.89,158186.0,64.3942,64.5626,64.3568,64.469,158186.0
2016-02-09 10:30:00,68.89,68.96,68.56,68.64,130639.0,64.469,64.5346,64.1602,64.2351,130639.0
2016-02-09 10:35:00,68.65,68.77,68.58,68.67,142262.0,64.2445,64.3568,64.1789,64.2632,142262.0
2016-02-09 10:40:00,68.66,68.66,68.46,68.46,173118.0,64.2538,64.2538,64.0666,64.0666,173118.0
2016-02-09 10:45:00,68.45,68.55,68.3,68.54,173352.0,64.0573,64.1509,63.9169,64.1415,173352.0
2016-02-09 10:50:00,68.55,68.57,68.36,68.37,170296.0,64.1509,64.1696,63.9731,63.9824,170296.0
2016-02-09 10:55:00,68.37,68.4,68.26,68.3,119257.0,63.9824,64.0105,63.8795,63.9169,119257.0
2016-02-09 11:00:00,68.3,68.6,68.28,68.56,152409.0,63.9169,64.1977,63.8982,64.1602,152409.0
2016-02-09 11:05:00,68.56,68.65,68.51,68.65,150561.0,64.1602,64.2445,64.1134,64.2445,150561.0
2016-02-09 11:10:00,68.65,68.97,68.65,68.85,124919.0,64.2445,64.5439,64.2445,64.4316,124919.0
2016-02-09 11:15:00,68.85,68.91,68.57,68.59,157678.0,64.4316,64.4878,64.1696,64.1883,157678.0
2016-02-09 11:20:00,68.6,68.88,68.59,68.87,99338.0,64.1977,64.4597,64.1883,64.4503,99338.0
2016-02-09 11:25:00,68.87,68.9,68.78,68.87,114480.0,64.4503,64.4784,64.3661,64.4503,114480.0
2016-02-09 11:30:00,68.87,68.92,68.59,68.61,132601.0,64.4503,64.4971,64.1883,64.207,132601.0
2016-02-09 11:35:00,68.6,68.6,68.38,68.44,137160.0,64.1977,64.1977,63.9918,64.0479,137160.0
2016-02-09 11:40:00,68.44,68.65,68.38,68.65,118783.0,64.0479,64.2445,63.9918,64.2445,118783.0
2016-02-09 11:45:00,68.63,68.72,68.47,68.47,99421.0,64.2257,64.31,64.076,64.076,99421.0
2016-02-09 11:50:00,68.47,68.5,68.33,68.33,111942.0,64.076,64.1041,63.945,63.945,111942.0
2016-02-09 11:55:00,68.34,68.46,68.3,68.43,90095.0,63.9543,64.0666,63.9169,64.0386,90095.0
2016-02-09 12:00:00,68.43,68.52,68.4,68.48,67126.0,64.0386,64.1228,64.0105,64.0854,67126.0
2016-02-09 12:05:00,68.47,68.64,68.43,68.63,145921.0,64.076,64.2351,64.0386,64.2257,145921.0
2016-02-09 12:10:00,68.62,68.67,68.56,68.57,87130.0,64.2164,64.2632,64.1602,64.1696,87130.0
2016-02-09 12:15:00,68.56,68.57,68.44,68.47,61525.0,64.1602,64.1696,64.0479,64.076,61525.0
2016-02-09 12:20:00,68.48,68.51,68.43,68.46,100557.0,64.0854,64.1134,64.0386,64.0666,100557.0
2016-02-09 12:25:00,68.47,68.72,68.44,68.65,83700.0,64.076,64.31,64.0479,64.2445,83700.0
2016-02-09 12:30:00,68.64,68.69,68.6,68.61,51027.0,64.2351,64.2819,64.1977,64.207,51027.0
2016-02-09 12:35:00,68.62,68.73,68.57,68.57,64621.0,64.2164,64.3193,64.1696,64.1696,64621.0
2016-02-09 12:40:00,68.57,68.62,68.29,68.35,109767.0,64.1696,64.2164,63.9076,63.9637,109767.0
2016-02-09 12:45:00,68.35,68.38,68.14,68.14,69957.0,63.9637,63.9918,63.7672,63.7672,69957.0
2016-02-09 12:50:00,68.14,68.34,68.13,68.34,53530.0,63.7672,63.9543,63.7578,63.9543,53530.0
2016-02-09 12:55:00,68.33,68.36,68.25,68.36,66712.0,63.945,63.9731,63.8701,63.9731,66712.0
2016-02-09 13:00:00,68.35,68.4,68.21,68.22,78176.0,63.9637,64.0105,63.8327,63.842,78176.0
2016-02-09 13:05:00,68.21,68.23,68.06,68.06,63155.0,63.8327,63.8514,63.6923,63.6923,63155.0
2016-02-09 13:10:00,68.06,68.06,67.82,67.86,88987.0,63.6923,63.6923,63.4677,63.5051,88987.0
2016-02-09 13:15:00,67.85,67.88,67.81,67.86,63600.0,63.4958,63.5239,63.4584,63.5051,63600.0
2016-02-09 13:20:00,67.86,67.91,67.82,67.88,142193.0,63.5051,63.5519,63.4677,63.5239,142193.0
2016-02-09 13:25:00,67.89,68.01,67.88,68.0,83552.0,63.5332,63.6455,63.5239,63.6362,83552.0
2016-02-09 13:30:00,68.0,68.21,67.99,68.12,82564.0,63.6362,63.8327,63.6268,63.7485,82564.0
2016-02-09 13:35:00,68.12,68.12,67.87,67.88,70948.0,63.7485,63.7485,63.5145,63.5239,70948.0
2016-02-09 13:40:00,67.87,68.07,67.86,68.06,123098.0,63.5145,63.7017,63.5051,63.6923,123098.0
2016-02-09 13:45:00,68.05,68.14,67.94,67.94,65924.0,63.683,63.7672,63.58,63.58,65924.0
2016-02-09 13:50:00,67.94,68.1,67.87,68.09,109908.0,63.58,63.7297,63.5145,63.7204,109908.0
2016-02-09 13:55:00,68.08,68.18,68.02,68.12,105205.0,63.711,63.8046,63.6549,63.7485,105205.0
2016-02-09 14:00:00,68.12,68.15,68.0,68.02,86957.0,63.7485,63.7765,63.6362,63.6549,86957.0
2016-02-09 14:05:00,68.01,68.45,68.0,68.45,184046.0,63.6455,64.0573,63.6362,64.0573,184046.0
2016-02-09 14:10:00,68.46,68.52,68.3,68.35,103771.0,64.0666,64.1228,63.9169,63.9637,103771.0
2016-02-09 14:15:00,68.34,68.43,68.32,68.35,108101.0,63.9543,64.0386,63.9356,63.9637,108101.0
2016-02-09 14:20:00,68.35,68.42,68.29,68.32,157304.0,63.9637,64.0292,63.9076,63.9356,157304.0
2016-02-09 14:25:00,68.33,68.34,68.15,68.18,97947.0,63.945,63.9543,63.7765,63.8046,97947.0
2016-02-09 14:30:00,68.17,68.4,68.17,68.27,101873.0,63.7953,64.0105,63.7953,63.8888,101873.0
2016-02-09 14:35:00,68.27,68.49,68.25,68.47,173848.0,63.8888,64.0947,63.8701,64.076,173848.0
2016-02-09 14:40:00,68.47,68.67,68.39,68.64,129521.0,64.076,64.2632,64.0011,64.2351,129521.0
2016-02-09 14:45:00,68.66,68.66,68.39,68.4,97087.0,64.2538,64.2538,64.0011,64.0105,97087.0
2016-02-09 14:50:00,68.4,68.58,68.35,68.54,125943.0,64.0105,64.1789,63.9637,64.1415,125943.0
2016-02-09 14:55:00,68.55,68.55,68.42,68.48,107187.0,64.1509,64.1509,64.0292,64.0854,107187.0
2016-02-09 15:00:00,68.5,68.79,68.48,68.78,114700.0,64.1041,64.3755,64.0854,64.3661,114700.0
2016-02-09 15:05:00,68.76,69.16,68.75,68.99,169071.0,64.3474,64.7217,64.338,64.5626,169071.0
2016-02-09 15:10:00,68.99,69.09,68.89,68.99,105770.0,64.5626,64.6562,64.469,64.5626,105770.0
2016-02-09 15:15:00,69.01,69.08,68.89,68.9,128088.0,64.5813,64.6469,64.469,64.4784,128088.0
2016-02-09 15:20:00,68.9,68.91,68.64,68.64,133479.0,64.4784,64.4878,64.2351,64.2351,133479.0
2016-02-09 15:25:00,68.63,68.71,68.54,68.64,108289.0,64.2257,64.3006,64.1415,64.2351,108289.0
2016-02-09 15:30:00,68.64,68.73,68.55,68.63,116396.0,64.2351,64.3193,64.1509,64.2257,116396.0
2016-02-09 15:35:00,68.63,68.79,68.61,68.69,146715.0,64.2257,64.3755,64.207,64.2819,146715.0
2016-02-09 15:40:00,68.69,68.71,68.36,68.53,170515.0,64.2819,64.3006,63.9731,64.1322,170515.0
2016-02-09 15:45:00,68.53,68.57,68.39,68.43,164639.0,64.1322,64.1696,64.0011,64.0386,164639.0
2016-02-09 15:50:00,68.43,68.55,68.43,68.47,158442.0,64.0386,64.1509,64.0386,64.076,158442.0
2016-02-09 15:55:00,68.48,68.51,68.31,68.42,438283.0,64.0854,64.1134,63.9263,64.0292,438283.0
2016-02-10 09:30:00,69.14,69.91,69.07,69.74,410341.0,64.703,65.4236,64.6375,65.2645,410341.0
2016-02-10 09:35:00,69.71,69.9,69.37,69.79,274585.0,65.2364,65.4142,64.9182,65.3113,274585.0
2016-02-10 09:40:00,69.79,69.97,69.74,69.95,249881.0,65.3113,65.4797,65.2645,65.461,249881.0
2016-02-10 09:45:00,69.94,70.4,69.92,70.33,256957.0,65.4517,65.8821,65.433,65.8166,256957.0
2016-02-10 09:50:00,70.33,70.63,70.1,70.59,200784.0,65.8166,66.0974,65.6014,66.06,200784.0
2016-02-10 09:55:00,70.59,70.8,70.55,70.78,199835.0,66.06,66.2565,66.0225,66.2378,199835.0
2016-02-10 10:00:00,70.77,70.92,70.7,70.83,221657.0,66.2284,66.3688,66.1629,66.2846,221657.0
2016-02-10 10:05:00,70.82,70.98,70.69,70.72,127383.0,66.2752,66.4249,66.1535,66.1816,127383.0
2016-02-10 10:10:00,70.73,70.85,70.65,70.81,210371.0,66.191,66.3033,66.1161,66.2658,210371.0
2016-02-10 10:15:00,70.8,70.98,70.62,70.96,149221.0,66.2565,66.4249,66.088,66.4062,149221.0
2016-02-10 10:20:00,70.96,70.99,70.68,70.76,127039.0,66.4062,66.4343,66.1442,66.219,127039.0
2016-02-10 10:25:00,70.78,70.81,70.69,70.8,108417.0,66.2378,66.2658,66.1535,66.2565,108417.0
2016-02-10 10:30:00,70.8,71.03,70.8,70.97,147592.0,66.2565,66.4717,66.2565,66.4156,147592.0
2016-02-10 10:35:00,70.97,70.97,70.75,70.87,96203.0,66.4156,66.4156,66.2097,66.322,96203.0
2016-02-10 10:40:00,70.88,70.88,70.65,70.65,95449.0,66.3313,66.3313,66.1161,66.1161,95449.0
2016-02-10 10:45:00,70.66,70.73,70.52,70.63,133306.0,66.1255,66.191,65.9944,66.0974,133306.0
2016-02-10 10:50:00,70.63,70.76,70.52,70.61,272393.0,66.0974,66.219,65.9944,66.0787,272393.0
2016-02-10 10:55:00,70.61,70.62,70.27,70.41,206271.0,66.0787,66.088,65.7605,65.8915,206271.0
2016-02-10 11:00:00,70.42,70.65,70.41,70.55,128474.0,65.9009,66.1161,65.8915,66.0225,128474.0
2016-02-10 11:05:00,70.52,70.6,70.39,70.42,238788.0,65.9944,66.0693,65.8728,65.9009,238788.0
2016-02-10 11:10:00,70.42,70.62,70.37,70.55,129127.0,65.9009,66.088,65.8541,66.0225,129127.0
2016-02-10 11:15:00,70.54,70.61,70.25,70.6,74310.0,66.0132,66.0787,65.7418,66.0693,74310.0
2016-02-10 11:20:00,70.59,70.82,70.55,70.75,78264.0,66.06,66.2752,66.0225,66.2097,78264.0
2016-02-10 11:25:00,70.75,70.76,70.46,70.52,75725.0,66.2097,66.219,65.9383,65.9944,75725.0
2016-02-10 11:30:00,70.52,70.63,70.48,70.53,56716.0,65.9944,66.0974,65.957,66.0038,56716.0
2016-02-10 11:35:00,70.53,70.54,70.25,70.26,66449.0,66.0038,66.0132,65.7418,65.7511,66449.0
2016-02-10 11:40:00,70.24,70.43,70.14,70.43,47699.0,65.7324,65.9102,65.6388,65.9102,47699.0
2016-02-10 11:45:00,70.41,70.55,70.36,70.53,111201.0,65.8915,66.0225,65.8447,66.0038,111201.0
2016-02-10 11:50:00,70.53,70.69,70.44,70.57,93416.0,66.0038,66.1535,65.9196,66.0412,93416.0
2016-02-10 11:55:00,70.58,70.61,70.42,70.45,84697.0,66.0506,66.0787,65.9009,65.9289,84697.0
2016-02-10 12:00:00,70.46,70.56,70.35,70.35,60164.0,65.9383,66.0319,65.8354,65.8354,60164.0
2016-02-10 12:05:00,70.35,70.42,70.2,70.42,44918.0,65.8354,65.9009,65.695,65.9009,44918.0
2016-02-10 12:10:00,70.42,70.45,70.28,70.3,54435.0,65.9009,65.9289,65.7698,65.7886,54435.0
2016-02-10 12:15:00,70.29,70.31,70.18,70.31,36789.0,65.7792,65.7979,65.6763,65.7979,36789.0
2016-02-10 12:20:00,70.32,70.6,70.32,70.53,76442.0,65.8073,66.0693,65.8073,66.0038,76442.0
2016-02-10 12:25:00,70.53,70.64,70.43,70.62,39146.0,66.0038,66.1067,65.9102,66.088,39146.0
2016-02-10 12:30:00,70.61,70.65,70.41,70.42,93006.0,66.0787,66.1161,65.8915,65.9009,93006.0
2016-02-10 12:35:00,70.42,70.52,70.39,70.5,99072.0,65.9009,65.9944,65.8728,65.9757,99072.0
2016-02-10 12:40:00,70.5,70.55,70.32,70.34,68769.0,65.9757,66.0225,65.8073,65.826,68769.0
2016-02-10 12:45:00,70.33,70.34,70.18,70.22,72129.0,65.8166,65.826,65.6763,65.7137,72129.0
2016-02-10 12:50:00,70.22,70.28,70.18,70.2,74022.0,65.7137,65.7698,65.6763,65.695,74022.0
2016-02-10 12:55:00,70.2,70.3,70.04,70.28,97380.0,65.695,65.7886,65.5452,65.7698,97380.0
2016-02-10 13:00:00,70.29,70.39,70.19,70.38,75655.0,65.7792,65.8728,65.6856,65.8634,75655.0
2016-02-10 13:05:00,70.37,70.38,70.14,70.15,71957.0,65.8541,65.8634,65.6388,65.6482,71957.0
2016-02-10 13:10:00,70.15,70.32,70.14,70.17,62465.0,65.6482,65.8073,65.6388,65.6669,62465.0
2016-02-10 13:15:00,70.18,70.32,70.16,70.3,64681.0,65.6763,65.8073,65.6575,65.7886,64681.0
2016-02-10 13:20:00,70.29,70.36,70.19,70.2,62835.0,65.7792,65.8447,65.6856,65.695,62835.0
2016-02-10 13:25:00,70.2,70.21,70.04,70.12,63379.0,65.695,65.7043,65.5452,65.6201,63379.0
2016-02-10 13:30:00,70.12,70.16,70.02,70.05,79942.0,65.6201,65.6575,65.5265,65.5546,79942.0
2016-02-10 13:35:00,70.05,70.17,70.04,70.15,56733.0,65.5546,65.6669,65.5452,65.6482,56733.0
2016-02-10 13:40:00,70.16,70.41,70.12,70.41,94105.0,65.6575,65.8915,65.6201,65.8915,94105.0
2016-02-10 13:45:00,70.41,70.53,70.37,70.42,120525.0,65.8915,66.0038,65.8541,65.9009,120525.0
2016-02-10 13:50:00,70.42,70.43,70.24,70.24,66829.0,65.9009,65.9102,65.7324,65.7324,66829.0
2016-02-10 13:55:00,70.24,70.28,70.19,70.27,56781.0,65.7324,65.7698,65.6856,65.7605,56781.0
2016-02-10 14:00:00,70.27,70.39,70.25,70.29,70392.0,65.7605,65.8728,65.7418,65.7792,70392.0
2016-02-10 14:05:00,70.3,70.42,70.29,70.4,78225.0,65.7886,65.9009,65.7792,65.8821,78225.0
2016-02-10 14:10:00,70.39,70.53,70.39,70.49,95576.0,65.8728,66.0038,65.8728,65.9664,95576.0
2016-02-10 14:15:00,70.49,70.51,70.29,70.44,86727.0,65.9664,65.9851,65.7792,65.9196,86727.0
2016-02-10 14:20:00,70.44,70.45,70.26,70.31,79356.0,65.9196,65.9289,65.7511,65.7979,79356.0
2016-02-10 14:25:00,70.31,70.4,70.25,70.34,75051.0,65.7979,65.8821,65.7418,65.826,75051.0
2016-02-10 14:30:00,70.34,70.5,70.29,70.36,89901.0,65.826,65.9757,65.7792,65.8447,89901.0
2016-02-10 14:35:00,70.35,70.38,70.13,70.13,82474.0,65.8354,65.8634,65.6295,65.6295,82474.0
2016-02-10 14:40:00,70.13,70.14,70.02,70.09,78921.0,65.6295,65.6388,65.5265,65.592,78921.0
2016-02-10 14:45:00,70.09,70.12,69.91,69.96,109353.0,65.592,65.6201,65.4236,65.4704,109353.0
2016-02-10 14:50:00,69.96,70.1,69.93,70.06,77153.0,65.4704,65.6014,65.4423,65.564,77153.0
2016-02-10 14:55:00,70.05,70.18,70.04,70.05,82167.0,65.5546,65.6763,65.5452,65.5546,82167.0
2016-02-10 15:00:00,70.06,70.38,70.03,70.37,112410.0,65.564,65.8634,65.5359,65.8541,112410.0
2016-02-10 15:05:00,70.37,70.43,70.22,70.23,89733.0,65.8541,65.9102,65.7137,65.7231,89733.0
2016-02-10 15:10:00,70.23,70.3,70.09,70.09,101556.0,65.7231,65.7886,65.592,65.592,101556.0
2016-02-10 15:15:00,70.09,70.16,69.88,69.91,141593.0,65.592,65.6575,65.3955,65.4236,141593.0
2016-02-10 15:20:00,69.91,70.06,69.91,70.03,116724.0,65.4236,65.564,65.4236,65.5359,116724.0
2016-02-10 15:25:00,70.03,70.09,69.81,69.86,138535.0,65.5359,65.592,65.33,65.3768,138535.0
2016-02-10 15:30:00,69.86,70.03,69.82,69.96,243719.0,65.3768,65.5359,65.3394,65.4704,243719.0
2016-02-10 15:35:00,69.97,69.99,69.87,69.92,275171.0,65.4797,65.4985,65.3862,65.433,275171.0
2016-02-10 15:40:00,69.91,70.15,69.82,70.12,311145.0,65.4236,65.6482,65.3394,65.6201,311145.0
2016-02-10 15:45:00,70.12,70.29,70.07,70.25,299132.0,65.6201,65.7792,65.5733,65.7418,299132.0
2016-02-10 15:50:00,70.24,70.25,70.04,70.16,320963.0,65.7324,65.7418,65.5452,65.6575,320963.0
2016-02-10 15:55:00,70.15,70.19,70.03,70.13,577353.0,65.6482,65.6856,65.5359,65.6295,577353.0
2016-02-11 09:30:00,67.79,68.3,67.43,68.24,488773.0,63.4396,63.9169,63.1027,63.8608,488773.0
2016-02-11 09:35:00,68.24,68.93,68.16,68.6,228079.0,63.8608,64.5065,63.7859,64.1977,228079.0
2016-02-11 09:40:00,68.6,68.65,68.17,68.22,400604.0,64.1977,64.2445,63.7953,63.842,400604.0
2016-02-11 09:45:00,68.23,68.4,67.97,68.08,308587.0,63.8514,64.0105,63.6081,63.711,308587.0
2016-02-11 09:50:00,68.07,68.49,67.99,68.43,137161.0,63.7017,64.0947,63.6268,64.0386,137161.0
2016-02-11 09:55:00,68.44,68.67,68.35,68.54,252948.0,64.0479,64.2632,63.9637,64.1415,252948.0
2016-02-11 10:00:00,68.54,68.74,68.46,68.71,209491.0,64.1415,64.3287,64.0666,64.3006,209491.0
2016-02-11 10:05:00,68.72,69.07,68.72,68.88,185486.0,64.31,64.6375,64.31,64.4597,185486.0
2016-02-11 10:10:00,68.89,68.99,68.7,68.95,251088.0,64.469,64.5626,64.2912,64.5252,251088.0
2016-02-11 10:15:00,68.94,68.98,68.69,68.74,156947.0,64.5158,64.5533,64.2819,64.3287,156947.0
2016-02-11 10:20:00,68.74,68.87,68.6,68.81,230167.0,64.3287,64.4503,64.1977,64.3942,230167.0
2016-02-11 10:25:00,68.83,68.88,68.3,68.31,117138.0,64.4129,64.4597,63.9169,63.9263,117138.0
2016-02-11 10:30:00,68.3,68.52,68.25,68.46,278493.0,63.9169,64.1228,63.8701,64.0666,278493.0
2016-02-11 10:35:00,68.47,68.48,68.04,68.05,159715.0,64.076,64.0854,63.6736,63.683,159715.0
2016-02-11 10:40:00,68.05,68.09,67.96,67.98,164108.0,63.683,63.7204,63.5987,63.6174,164108.0
2016-02-11 10:45:00,67.97,68.13,67.92,68.01,141363.0,63.6081,63.7578,63.5613,63.6455,141363.0
2016-02-11 10:50:00,68.02,68.02,67.8,67.89,142872.0,63.6549,63.6549,63.449,63.5332,142872.0
2016-02-11 10:55:00,67.88,68.07,67.67,67.7,143768.0,63.5239,63.7017,63.3273,63.3554,143768.0
2016-02-11 11:00:00,67.7,67.75,67.6,67.62,133407.0,63.3554,63.4022,63.2618,63.2806,133407.0
2016-02-11 11:05:00,67.64,67.72,67.57,67.65,135876.0,63.2993,63.3741,63.2338,63.3086,135876.0
2016-02-11 11:10:00,67.65,67.72,67.42,67.44,172568.0,63.3086,63.3741,63.0934,63.1121,172568.0
2016-02-11 11:15:00,67.44,67.74,67.43,67.74,149242.0,63.1121,63.3928,63.1027,63.3928,149242.0
2016-02-11 11:20:00,67.73,67.78,67.51,67.63,132291.0,63.3835,63.4303,63.1776,63.2899,132291.0
2016-02-11 11:25:00,67.62,67.8,67.6,67.72,118524.0,63.2806,63.449,63.2618,63.3741,118524.0
2016-02-11 11:30:00,67.71,67.74,67.51,67.52,93178.0,63.3648,63.3928,63.1776,63.187,93178.0
2016-02-11 11:35:00,67.53,67.72,67.52,67.71,87042.0,63.1963,63.3741,63.187,63.3648,87042.0
2016-02-11 11:40:00,67.71,67.82,67.67,67.75,92029.0,63.3648,63.4677,63.3273,63.4022,92029.0
2016-02-11 11:45:00,67.75,67.75,67.63,67.64,116586.0,63.4022,63.4022,63.2899,63.2993,116586.0
2016-02-11 11:50:00,67.63,67.86,67.63,67.8,86058.0,63.2899,63.5051,63.2899,63.449,86058.0
2016-02-11 11:55:00,67.79,67.84,67.75,67.79,106124.0,63.4396,63.4864,63.4022,63.4396,106124.0
2016-02-11 12:00:00,67.79,67.84,67.75,67.82,113893.0,63.4396,63.4864,63.4022,63.4677,113893.0
2016-02-11 12:05:00,67.82,67.88,67.78,67.78,104018.0,63.4677,63.5239,63.4303,63.4303,104018.0
2016-02-11 12:10:00,67.78,67.86,67.73,67.75,106427.0,63.4303,63.5051,63.3835,63.4022,106427.0
2016-02-11 12:15:00,67.75,67.79,67.61,67.69,120037.0,63.4022,63.4396,63.2712,63.3461,120037.0
2016-02-11 12:20:00,67.68,67.72,67.62,67.71,113650.0,63.3367,63.3741,63.2806,63.3648,113650.0
2016-02-11 12:25:00,67.71,67.93,67.7,67.75,111693.0,63.3648,63.5707,63.3554,63.4022,111693.0
2016-02-11 12:30:00,67.74,67.74,67.6,67.72,97448.0,63.3928,63.3928,63.2618,63.3741,97448.0
2016-02-11 12:35:00,67.71,67.92,67.7,67.89,123562.0,63.3648,63.5613,63.3554,63.5332,123562.0
2016-02-11 12:40:00,67.9,67.96,67.82,67.95,106385.0,63.5426,63.5987,63.4677,63.5894,106385.0
2016-02-11 12:45:00,67.94,68.1,67.93,68.07,131536.0,63.58,63.7297,63.5707,63.7017,131536.0
2016-02-11 12:50:00,68.08,68.26,68.07,68.19,85887.0,63.711,63.8795,63.7017,63.814,85887.0
2016-02-11 12:55:00,68.2,68.38,68.19,68.37,140625.0,63.8233,63.9918,63.814,63.9824,140625.0
2016-02-11 13:00:00,68.37,68.47,68.31,68.31,121993.0,63.9824,64.076,63.9263,63.9263,121993.0
2016-02-11 13:05:00,68.3,68.4,68.22,68.29,100103.0,63.9169,64.0105,63.842,63.9076,100103.0
2016-02-11 13:10:00,68.3,68.35,68.23,68.27,82447.0,63.9169,63.9637,63.8514,63.8888,82447.0
2016-02-11 13:15:00,68.28,68.32,68.14,68.3,103162.0,63.8982,63.9356,63.7672,63.9169,103162.0
2016-02-11 13:20:00,68.3,68.45,68.29,68.36,113109.0,63.9169,64.0573,63.9076,63.9731,113109.0
2016-02-11 13:25:00,68.38,68.42,68.22,68.22,58869.0,63.9918,64.0292,63.842,63.842,58869.0
2016-02-11 13:30:00,68.22,68.31,68.18,68.26,101854.0,63.842,63.9263,63.8046,63.8795,101854.0
2016-02-11 13:35:00,68.26,68.27,67.89,67.93,147193.0,63.8795,63.8888,63.5332,63.5707,147193.0
2016-02-11 13:40:00,67.92,68.05,67.89,68.04,90546.0,63.5613,63.683,63.5332,63.6736,90546.0
2016-02-11 13:45:00,68.04,68.11,68.0,68.02,97750.0,63.6736,63.7391,63.6362,63.6549,97750.0
2016-02-11 13:50:00,68.01,68.02,67.89,67.9,74567.0,63.6455,63.6549,63.5332,63.5426,74567.0
2016-02-11 13:55:00,67.91,67.94,67.7,67.79,123620.0,63.5519,63.58,63.3554,63.4396,123620.0
2016-02-11 14:00:00,67.79,67.82,67.7,67.74,136782.0,63.4396,63.4677,63.3554,63.3928,136782.0
2016-02-11 14:05:00,67.74,67.95,67.69,67.93,100977.0,63.3928,63.5894,63.3461,63.5707,100977.0
2016-02-11 14:10:00,67.94,67.95,67.85,67.86,129559.0,63.58,63.5894,63.4958,63.5051,129559.0
2016-02-11 14:15:00,67.87,67.88,67.63,67.63,140659.0,63.5145,63.5239,63.2899,63.2899,140659.0
2016-02-11 14:20:00,67.64,67.73,67.57,67.58,125481.0,63.2993,63.3835,63.2338,63.2431,125481.0
2016-02-11 14:25:00,67.58,67.75,67.57,67.68,86644.0,63.2431,63.4022,63.2338,63.3367,86644.0
2016-02-11 14:30:00,67.68,67.79,67.62,67.71,87524.0,63.3367,63.4396,63.2806,63.3648,87524.0
2016-02-11 14:35:00,67.71,68.09,67.54,68.08,159270.0,63.3648,63.7204,63.2057,63.711,159270.0
2016-02-11 14:40:00,68.09,68.35,67.87,68.07,182901.0,63.7204,63.9637,63.5145,63.7017,182901.0
2016-02-11 14:45:00,68.08,68.45,68.01,68.41,134395.0,63.711,64.0573,63.6455,64.0199,134395.0
2016-02-11 14:50:00,68.42,68.71,68.33,68.63,151923.0,64.0292,64.3006,63.945,64.2257,151923.0
2016-02-11 14:55:00,68.6,68.64,68.34,68.41,117761.0,64.1977,64.2351,63.9543,64.0199,117761.0
2016-02-11 15:00:00,68.44,68.46,68.15,68.25,127763.0,64.0479,64.0666,63.7765,63.8701,127763.0
2016-02-11 15:05:00,68.27,68.35,68.16,68.33,149985.0,63.8888,63.9637,63.7859,63.945,149985.0
2016-02-11 15:10:00,68.33,68.49,68.31,68.44,173774.0,63.945,64.0947,63.9263,64.0479,173774.0
2016-02-11 15:15:00,68.44,68.44,68.2,68.33,138593.0,64.0479,64.0479,63.8233,63.945,138593.0
2016-02-11 15:20:00,68.33,68.45,68.23,68.31,198813.0,63.945,64.0573,63.8514,63.9263,198813.0
2016-02-11 15:25:00,68.32,68.65,68.32,68.64,179232.0,63.9356,64.2445,63.9356,64.2351,179232.0
2016-02-11 15:30:00,68.66,68.68,68.46,68.68,164511.0,64.2538,64.2725,64.0666,64.2725,164511.0
2016-02-11 15:35:00,68.67,68.88,68.65,68.86,206342.0,64.2632,64.4597,64.2445,64.441,206342.0
2016-02-11 15:40:00,68.86,69.07,68.83,69.06,253563.0,64.441,64.6375,64.4129,64.6281,253563.0
2016-02-11 15:45:00,69.05,69.06,68.66,68.79,183340.0,64.6188,64.6281,64.2538,64.3755,183340.0
2016-02-11 15:50:00,68.79,68.93,68.64,68.69,237251.0,64.3755,64.5065,64.2351,64.2819,237251.0
2016-02-11 15:55:00,68.7,68.77,68.46,68.52,388383.0,64.2912,64.3568,64.0666,64.1228,388383.0
2016-02-12 09:30:00,69.57,69.85,69.14,69.3,437129.0,65.1054,65.3674,64.703,64.8527,437129.0
2016-02-12 09:35:00,69.19,69.61,69.18,69.48,143177.0,64.7498,65.1428,64.7404,65.0212,143177.0
2016-02-12 09:40:00,69.47,69.56,69.3,69.48,121094.0,65.0118,65.0961,64.8527,65.0212,121094.0
2016-02-12 09:45:00,69.49,69.7,69.49,69.6,114190.0,65.0305,65.2271,65.0305,65.1335,114190.0
2016-02-12 09:50:00,69.57,69.58,69.43,69.47,104065.0,65.1054,65.1148,64.9744,65.0118,104065.0
2016-02-12 09:55:00,69.47,69.5,69.21,69.26,108182.0,65.0118,65.0399,64.7685,64.8153,108182.0
2016-02-12 10:00:00,69.26,69.43,69.12,69.39,99499.0,64.8153,64.9744,64.6843,64.937,99499.0
2016-02-12 10:05:00,69.4,69.45,69.3,69.38,134668.0,64.9463,64.9931,64.8527,64.9276,134668.0
2016-02-12 10:10:00,69.39,69.52,69.36,69.48,110727.0,64.937,65.0586,64.9089,65.0212,110727.0
2016-02-12 10:15:00,69.48,69.65,69.4,69.65,76644.0,65.0212,65.1803,64.9463,65.1803,76644.0
2016-02-12 10:20:00,69.62,69.86,69.59,69.77,95482.0,65.1522,65.3768,65.1241,65.2926,95482.0
2016-02-12 10:25:00,69.77,69.87,69.72,69.77,71904.0,65.2926,65.3862,65.2458,65.2926,71904.0
2016-02-12 10:30:00,69.79,69.83,69.72,69.82,83936.0,65.3113,65.3487,65.2458,65.3394,83936.0
2016-02-12 10:35:00,69.81,69.84,69.58,69.63,74138.0,65.33,65.3581,65.1148,65.1616,74138.0
2016-02-12 10:40:00,69.62,69.63,69.51,69.55,62443.0,65.1522,65.1616,65.0493,65.0867,62443.0
2016-02-12 10:45:00,69.54,69.56,69.34,69.43,104533.0,65.0773,65.0961,64.8902,64.9744,104533.0
2016-02-12 10:50:00,69.42,69.65,69.42,69.51,72618.0,64.965,65.1803,64.965,65.0493,72618.0
2016-02-12 10:55:00,69.51,69.63,69.49,69.52,64721.0,65.0493,65.1616,65.0305,65.0586,64721.0
2016-02-12 11:00:00,69.53,69.67,69.52,69.57,94013.0,65.068,65.199,65.0586,65.1054,94013.0
2016-02-12 11:05:00,69.57,69.75,69.52,69.72,76765.0,65.1054,65.2739,65.0586,65.2458,76765.0
2016-02-12 11:10:00,69.71,69.97,69.69,69.97,112015.0,65.2364,65.4797,65.2177,65.4797,112015.0
2016-02-12 11:15:00,69.97,70.11,69.92,69.94,105290.0,65.4797,65.6108,65.433,65.4517,105290.0
2016-02-12 11:20:00,69.94,70.0,69.91,70.0,73680.0,65.4517,65.5078,65.4236,65.5078,73680.0
2016-02-12 11:25:00,70.01,70.1,69.97,70.04,86247.0,65.5172,65.6014,65.4797,65.5452,86247.0
2016-02-12 11:30:00,70.06,70.14,69.99,70.11,59117.0,65.564,65.6388,65.4985,65.6108,59117.0
2016-02-12 11:35:00,70.11,70.12,69.92,69.95,59628.0,65.6108,65.6201,65.433,65.461,59628.0
2016-02-12 11:40:00,69.94,69.99,69.72,69.82,104928.0,65.4517,65.4985,65.2458,65.3394,104928.0
2016-02-12 11:45:00,69.83,69.97,69.83,69.9,49414.0,65.3487,65.4797,65.3487,65.4142,49414.0
2016-02-12 11:50:00,69.92,70.03,69.83,69.98,126090.0,65.433,65.5359,65.3487,65.4891,126090.0
2016-02-12 11:55:00,69.98,70.14,69.94,70.1,80898.0,65.4891,65.6388,65.4517,65.6014,80898.0
2016-02-12 12:00:00,70.09,70.2,70.09,70.17,106580.0,65.592,65.695,65.592,65.6669,106580.0
2016-02-12 12:05:00,70.17,70.26,70.15,70.19,67748.0,65.6669,65.7511,65.6482,65.6856,67748.0
2016-02-12 12:10:00,70.18,70.25,70.16,70.23,67241.0,65.6763,65.7418,65.6575,65.7231,67241.0
2016-02-12 12:15:00,70.23,70.29,70.19,70.22,83760.0,65.7231,65.7792,65.6856,65.7137,83760.0
2016-02-12 12:20:00,70.22,70.29,70.17,70.25,84601.0,65.7137,65.7792,65.6669,65.7418,84601.0
2016-02-12 12:25:00,70.25,70.34,70.25,70.27,50886.0,65.7418,65.826,65.7418,65.7605,50886.0
2016-02-12 12:30:00,70.27,70.3,70.16,70.3,44034.0,65.7605,65.7886,65.6575,65.7886,44034.0
2016-02-12 12:35:00,70.3,70.3,70.18,70.28,71360.0,65.7886,65.7886,65.6763,65.7698,71360.0
2016-02-12 12:40:00,70.29,70.32,70.18,70.32,76001.0,65.7792,65.8073,65.6763,65.8073,76001.0
2016-02-12 12:45:00,70.31,70.39,70.23,70.24,60252.0,65.7979,65.8728,65.7231,65.7324,60252.0
2016-02-12 12:50:00,70.24,70.31,70.19,70.28,58260.0,65.7324,65.7979,65.6856,65.7698,58260.0
2016-02-12 12:55:00,70.28,70.29,70.04,70.04,84501.0,65.7698,65.7792,65.5452,65.5452,84501.0
2016-02-12 13:00:00,70.03,70.12,69.99,70.02,71802.0,65.5359,65.6201,65.4985,65.5265,71802.0
2016-02-12 13:05:00,70.03,70.05,69.95,70.03,99459.0,65.5359,65.5546,65.461,65.5359,99459.0
2016-02-12 13:10:00,70.03,70.04,69.88,69.89,90829.0,65.5359,65.5452,65.3955,65.4049,90829.0
2016-02-12 13:15:00,69.89,69.91,69.82,69.86,122155.0,65.4049,65.4236,65.3394,65.3768,122155.0
2016-02-12 13:20:00,69.86,69.95,69.85,69.93,55530.0,65.3768,65.461,65.3674,65.4423,55530.0
2016-02-12 13:25:00,69.92,70.02,69.86,70.01,94092.0,65.433,65.5265,65.3768,65.5172,94092.0
2016-02-12 13:30:00,70.01,70.07,69.97,70.04,71250.0,65.5172,65.5733,65.4797,65.5452,71250.0
2016-02-12 13:35:00,70.05,70.11,70.0,70.02,78676.0,65.5546,65.6108,65.5078,65.5265,78676.0
2016-02-12 13:40:00,70.04,70.05,69.92,70.01,68286.0,65.5452,65.5546,65.433,65.5172,68286.0
2016-02-12 13:45:00,70.01,70.07,70.0,70.05,46621.0,65.5172,65.5733,65.5078,65.5546,46621.0
2016-02-12 13:50:00,70.05,70.08,69.98,70.01,42149.0,65.5546,65.5827,65.4891,65.5172,42149.0
2016-02-12 13:55:00,70.01,70.03,69.94,69.98,74187.0,65.5172,65.5359,65.4517,65.4891,74187.0
2016-02-12 14:00:00,70.0,70.06,69.95,70.0,47203.0,65.5078,65.564,65.461,65.5078,47203.0
2016-02-12 14:05:00,70.0,70.28,69.98,70.27,100126.0,65.5078,65.7698,65.4891,65.7605,100126.0
2016-02-12 14:10:00,70.26,70.35,70.23,70.33,59126.0,65.7511,65.8354,65.7231,65.8166,59126.0
2016-02-12 14:15:00,70.34,70.4,70.22,70.24,77157.0,65.826,65.8821,65.7137,65.7324,77157.0
2016-02-12 14:20:00,70.22,70.24,70.12,70.22,46217.0,65.7137,65.7324,65.6201,65.7137,46217.0
2016-02-12 14:25:00,70.23,70.3,70.16,70.27,103394.0,65.7231,65.7886,65.6575,65.7605,103394.0
2016-02-12 14:30:00,70.28,70.3,70.14,70.16,82894.0,65.7698,65.7886,65.6388,65.6575,82894.0
2016-02-12 14:35:00,70.16,70.25,70.15,70.25,56784.0,65.6575,65.7418,65.6482,65.7418,56784.0
2016-02-12 14:40:00,70.26,70.35,70.24,70.34,67465.0,65.7511,65.8354,65.7324,65.826,67465.0
2016-02-12 14:45:00,70.35,70.38,70.25,70.27,60415.0,65.8354,65.8634,65.7418,65.7605,60415.0
2016-02-12 14:50:00,70.27,70.32,70.25,70.27,51551.0,65.7605,65.8073,65.7418,65.7605,51551.0
2016-02-12 14:55:00,70.27,70.3,70.21,70.23,56372.0,65.7605,65.7886,65.7043,65.7231,56372.0
2016-02-12 15:00:00,70.22,70.27,70.19,70.23,86953.0,65.7137,65.7605,65.6856,65.7231,86953.0
2016-02-12 15:05:00,70.24,70.36,70.23,70.26,139654.0,65.7324,65.8447,65.7231,65.7511,139654.0
2016-02-12 15:10:00,70.25,70.35,70.24,70.31,61053.0,65.7418,65.8354,65.7324,65.7979,61053.0
2016-02-12 15:15:00,70.31,70.4,70.29,70.36,58745.0,65.7979,65.8821,65.7792,65.8447,58745.0
2016-02-12 15:20:00,70.36,70.38,70.25,70.29,67878.0,65.8447,65.8634,65.7418,65.7792,67878.0
2016-02-12 15:25:00,70.3,70.32,70.18,70.31,65951.0,65.7886,65.8073,65.6763,65.7979,65951.0
2016-02-12 15:30:00,70.3,70.3,70.1,70.11,79076.0,65.7886,65.7886,65.6014,65.6108,79076.0
2016-02-12 15:35:00,70.11,70.19,70.1,70.13,67063.0,65.6108,65.6856,65.6014,65.6295,67063.0
2016-02-12 15:40:00,70.14,70.28,70.1,70.25,144540.0,65.6388,65.7698,65.6014,65.7418,144540.0
2016-02-12 15:45:00,70.26,70.36,70.24,70.26,153902.0,65.7511,65.8447,65.7324,65.7511,153902.0
2016-02-12 15:50:00,70.27,70.35,70.21,70.33,131452.0,65.7605,65.8354,65.7043,65.8166,131452.0
2016-02-12 15:55:00,70.34,70.47,70.27,70.42,406546.0,65.826,65.9477,65.7605,65.9009,406546.0
2016-02-16 09:30:00,71.41,71.75,71.21,71.34,360365.0,66.8273,67.1455,66.6402,66.7618,360365.0
2016-02-16 09:35:00,71.36,71.46,71.21,71.23,167971.0,66.7805,66.8741,66.6402,66.6589,167971.0
2016-02-16 09:40:00,71.22,71.46,71.13,71.25,177317.0,66.6495,66.8741,66.5653,66.6776,177317.0
2016-02-16 09:45:00,71.26,71.33,71.12,71.17,130669.0,66.687,66.7525,66.5559,66.6027,130669.0
2016-02-16 09:50:00,71.16,71.17,70.9,70.98,88724.0,66.5934,66.6027,66.3501,66.4249,88724.0
2016-02-16 09:55:00,70.97,71.08,70.85,70.98,55942.0,66.4156,66.5185,66.3033,66.4249,55942.0
2016-02-16 10:00:00,70.93,71.15,70.89,70.95,77745.0,66.3781,66.584,66.3407,66.3969,77745.0
2016-02-16 10:05:00,70.94,70.95,70.81,70.86,126076.0,66.3875,66.3969,66.2658,66.3126,126076.0
2016-02-16 10:10:00,70.86,71.15,70.74,71.13,116029.0,66.3126,66.584,66.2003,66.5653,116029.0
2016-02-16 10:15:00,71.12,71.16,71.01,71.04,81570.0,66.5559,66.5934,66.453,66.4811,81570.0
2016-02-16 10:20:00,71.04,71.12,70.94,70.97,104956.0,66.4811,66.5559,66.3875,66.4156,104956.0
2016-02-16 10:25:00,70.97,70.98,70.86,70.88,77250.0,66.4156,66.4249,66.3126,66.3313,77250.0
2016-02-16 10:30:00,70.87,71.07,70.74,71.03,61748.0,66.322,66.5092,66.2003,66.4717,61748.0
2016-02-16 10:35:00,71.04,71.11,70.91,71.05,51718.0,66.4811,66.5466,66.3594,66.4904,51718.0
2016-02-16 10:40:00,71.05,71.1,70.85,70.93,61233.0,66.4904,66.5372,66.3033,66.3781,61233.0
2016-02-16 10:45:00,70.93,70.96,70.79,70.83,63592.0,66.3781,66.4062,66.2471,66.2846,63592.0
2016-02-16 10:50:00,70.84,70.84,70.63,70.72,51273.0,66.2939,66.2939,66.0974,66.1816,51273.0
2016-02-16 10:55:00,70.71,70.77,70.65,70.74,51500.0,66.1723,66.2284,66.1161,66.2003,51500.0
2016-02-16 11:00:00,70.73,70.86,70.71,70.81,57322.0,66.191,66.3126,66.1723,66.2658,57322.0
2016-02-16 11:05:00,70.81,70.81,70.59,70.64,57368.0,66.2658,66.2658,66.06,66.1067,57368.0
2016-02-16 11:10:00,70.64,70.64,70.49,70.53,51335.0,66.1067,66.1067,65.9664,66.0038,51335.0
2016-02-16 11:15:00,70.53,70.66,70.51,70.63,33076.0,66.0038,66.1255,65.9851,66.0974,33076.0
2016-02-16 11:20:00,70.63,70.71,70.51,70.54,58646.0,66.0974,66.1723,65.9851,66.0132,58646.0
2016-02-16 11:25:00,70.54,70.58,70.39,70.46,50277.0,66.0132,66.0506,65.8728,65.9383,50277.0
2016-02-16 11:30:00,70.45,70.6,70.42,70.57,67213.0,65.9289,66.0693,65.9009,66.0412,67213.0
2016-02-16 11:35:00,70.57,70.71,70.52,70.71,56920.0,66.0412,66.1723,65.9944,66.1723,56920.0
2016-02-16 11:40:00,70.71,70.71,70.56,70.62,52090.0,66.1723,66.1723,66.0319,66.088,52090.0
2016-02-16 11:45:00,70.62,70.65,70.57,70.63,45964.0,66.088,66.1161,66.0412,66.0974,45964.0
2016-02-16 11:50:00,70.63,70.71,70.58,70.66,42673.0,66.0974,66.1723,66.0506,66.1255,42673.0
2016-02-16 11:55:00,70.66,70.81,70.63,70.74,45884.0,66.1255,66.2658,66.0974,66.2003,45884.0
2016-02-16 12:00:00,70.75,70.87,70.67,70.78,90894.0,66.2097,66.322,66.1348,66.2378,90894.0
2016-02-16 12:05:00,70.79,70.8,70.7,70.75,62059.0,66.2471,66.2565,66.1629,66.2097,62059.0
2016-02-16 12:10:00,70.76,70.78,70.69,70.69,56116.0,66.219,66.2378,66.1535,66.1535,56116.0
2016-02-16 12:15:00,70.69,70.75,70.63,70.68,51961.0,66.1535,66.2097,66.0974,66.1442,51961.0
2016-02-16 12:20:00,70.66,70.81,70.65,70.78,33469.0,66.1255,66.2658,66.1161,66.2378,33469.0
2016-02-16 12:25:00,70.77,70.82,70.74,70.77,39966.0,66.2284,66.2752,66.2003,66.2284,39966.0
2016-02-16 12:30:00,70.78,70.82,70.73,70.75,31464.0,66.2378,66.2752,66.191,66.2097,31464.0
2016-02-16 12:35:00,70.75,70.79,70.7,70.71,35502.0,66.2097,66.2471,66.1629,66.1723,35502.0
2016-02-16 12:40:00,70.71,70.71,70.61,70.64,117619.0,66.1723,66.1723,66.0787,66.1067,117619.0
2016-02-16 12:45:00,70.64,70.71,70.61,70.71,50146.0,66.1067,66.1723,66.0787,66.1723,50146.0
2016-02-16 12:50:00,70.7,70.87,70.63,70.86,65110.0,66.1629,66.322,66.0974,66.3126,65110.0
2016-02-16 12:55:00,70.86,70.89,70.81,70.85,52006.0,66.3126,66.3407,66.2658,66.3033,52006.0
2016-02-16 13:00:00,70.83,70.93,70.82,70.92,66212.0,66.2846,66.3781,66.2752,66.3688,66212.0
2016-02-16 13:05:00,70.92,70.94,70.8,70.81,90178.0,66.3688,66.3875,66.2565,66.2658,90178.0
2016-02-16 13:10:00,70.81,70.89,70.73,70.75,71806.0,66.2658,66.3407,66.191,66.2097,71806.0
2016-02-16 13:15:00,70.76,70.9,70.75,70.88,42756.0,66.219,66.3501,66.2097,66.3313,42756.0
2016-02-16 13:20:00,70.87,70.88,70.73,70.78,70682.0,66.322,66.3313,66.191,66.2378,70682.0
2016-02-16 13:25:00,70.79,70.89,70.79,70.82,46219.0,66.2471,66.3407,66.2471,66.2752,46219.0
2016-02-16 13:30:00,70.82,70.85,70.79,70.81,45316.0,66.2752,66.3033,66.2471,66.2658,45316.0
2016-02-16 13:35:00,70.82,70.91,70.77,70.87,69683.0,66.2752,66.3594,66.2284,66.322,69683.0
2016-02-16 13:40:00,70.87,70.97,70.86,70.92,75373.0,66.322,66.4156,66.3126,66.3688,75373.0
2016-02-16 13:45:00,70.92,70.94,70.86,70.94,61562.0,66.3688,66.3875,66.3126,66.3875,61562.0
2016-02-16 13:50:00,70.94,71.08,70.93,71.06,100825.0,66.3875,66.5185,66.3781,66.4998,100825.0
2016-02-16 13:55:00,71.06,71.15,71.06,71.12,78495.0,66.4998,66.584,66.4998,66.5559,78495.0
2016-02-16 14:00:00,71.13,71.24,71.12,71.21,71107.0,66.5653,66.6682,66.5559,66.6402,71107.0
2016-02-16 14:05:00,71.21,71.24,71.07,71.11,52647.0,66.6402,66.6682,66.5092,66.5466,52647.0
2016-02-16 14:10:00,71.1,71.24,71.1,71.14,53315.0,66.5372,66.6682,66.5372,66.5747,53315.0
2016-02-16 14:15:00,71.13,71.24,71.12,71.17,55000.0,66.5653,66.6682,66.5559,66.6027,55000.0
2016-02-16 14:20:00,71.18,71.22,71.16,71.18,45038.0,66.6121,66.6495,66.5934,66.6121,45038.0
2016-02-16 14:25:00,71.18,71.21,71.07,71.15,64135.0,66.6121,66.6402,66.5092,66.584,64135.0
2016-02-16 14:30:00,71.15,71.19,71.02,71.02,50282.0,66.584,66.6214,66.4624,66.4624,50282.0
2016-02-16 14:35:00,71.02,71.05,70.87,70.91,70641.0,66.4624,66.4904,66.322,66.3594,70641.0
2016-02-16 14:40:00,70.91,70.96,70.87,70.89,43406.0,66.3594,66.4062,66.322,66.3407,43406.0
2016-02-16 14:45:00,70.87,70.89,70.79,70.81,55399.0,66.322,66.3407,66.2471,66.2658,55399.0
2016-02-16 14:50:00,70.82,70.85,70.73,70.8,60839.0,66.2752,66.3033,66.191,66.2565,60839.0
2016-02-16 14:55:00,70.8,70.87,70.8,70.84,52194.0,66.2565,66.322,66.2565,66.2939,52194.0
2016-02-16 15:00:00,70.84,70.88,70.81,70.87,87829.0,66.2939,66.3313,66.2658,66.322,87829.0
2016-02-16 15:05:00,70.88,70.89,70.8,70.81,57162.0,66.3313,66.3407,66.2565,66.2658,57162.0
2016-02-16 15:10:00,70.82,70.91,70.81,70.9,84257.0,66.2752,66.3594,66.2658,66.3501,84257.0
2016-02-16 15:15:00,70.9,70.92,70.86,70.89,81846.0,66.3501,66.3688,66.3126,66.3407,81846.0
2016-02-16 15:20:00,70.89,70.96,70.89,70.91,89430.0,66.3407,66.4062,66.3407,66.3594,89430.0
2016-02-16 15:25:00,70.91,70.96,70.88,70.95,89852.0,66.3594,66.4062,66.3313,66.3969,89852.0
2016-02-16 15:30:00,70.95,70.96,70.86,70.95,106834.0,66.3969,66.4062,66.3126,66.3969,106834.0
2016-02-16 15:35:00,70.95,70.96,70.87,70.9,96812.0,66.3969,66.4062,66.322,66.3501,96812.0
2016-02-16 15:40:00,70.9,71.02,70.81,71.0,124136.0,66.3501,66.4624,66.2658,66.4436,124136.0
2016-02-16 15:45:00,71.02,71.04,70.79,70.83,174867.0,66.4624,66.4811,66.2471,66.2846,174867.0
2016-02-16 15:50:00,70.83,70.9,70.79,70.85,246944.0,66.2846,66.3501,66.2471,66.3033,246944.0
2016-02-16 15:55:00,70.84,71.16,70.83,71.08,724260.0,66.2939,66.5934,66.2846,66.5185,724260.0
2016-02-17 09:30:00,71.73,71.75,71.46,71.58,237332.0,67.2573,67.276,67.0041,67.1166,237332.0
2016-02-17 09:35:00,71.56,71.63,71.46,71.53,102795.0,67.0979,67.1635,67.0041,67.0697,102795.0
2016-02-17 09:40:00,71.53,71.65,71.46,71.49,113529.0,67.0697,67.1823,67.0041,67.0322,113529.0
2016-02-17 09:45:00,71.49,71.5,71.36,71.39,70311.0,67.0322,67.0416,66.9103,66.9385,70311.0
2016-02-17 09:50:00,71.39,71.56,71.3,71.51,98352.0,66.9385,67.0979,66.8541,67.051,98352.0
2016-02-17 09:55:00,71.52,71.67,71.49,71.67,95383.0,67.0604,67.201,67.0322,67.201,95383.0
2016-02-17 10:00:00,71.67,71.79,71.64,71.73,113949.0,67.201,67.3135,67.1729,67.2573,113949.0
2016-02-17 10:05:00,71.72,71.84,71.66,71.73,154801.0,67.2479,67.3604,67.1916,67.2573,154801.0
2016-02-17 10:10:00,71.74,71.8,71.69,71.7,86470.0,67.2666,67.3229,67.2198,67.2291,86470.0
2016-02-17 10:15:00,71.7,71.75,71.6,71.75,61840.0,67.2291,67.276,67.1354,67.276,61840.0
2016-02-17 10:20:00,71.75,71.81,71.72,71.76,105860.0,67.276,67.3323,67.2479,67.2854,105860.0
2016-02-17 10:25:00,71.77,71.79,71.71,71.78,67562.0,67.2948,67.3135,67.2385,67.3041,67562.0
2016-02-17 10:30:00,71.78,71.95,71.77,71.86,152828.0,67.3041,67.4635,67.2948,67.3792,152828.0
2016-02-17 10:35:00,71.87,71.9,71.77,71.79,109744.0,67.3885,67.4167,67.2948,67.3135,109744.0
2016-02-17 10:40:00,71.78,71.83,71.72,71.8,132053.0,67.3041,67.351,67.2479,67.3229,132053.0
2016-02-17 10:45:00,71.8,71.93,71.77,71.83,169525.0,67.3229,67.4448,67.2948,67.351,169525.0
2016-02-17 10:50:00,71.83,71.84,71.7,71.73,117615.0,67.351,67.3604,67.2291,67.2573,117615.0
2016-02-17 10:55:00,71.73,71.8,71.71,71.72,127763.0,67.2573,67.3229,67.2385,67.2479,127763.0
2016-02-17 11:00:00,71.72,71.75,71.66,71.75,70309.0,67.2479,67.276,67.1916,67.276,70309.0
2016-02-17 11:05:00,71.74,71.79,71.67,71.73,77626.0,67.2666,67.3135,67.201,67.2573,77626.0
2016-02-17 11:10:00,71.73,71.75,71.66,71.68,59847.0,67.2573,67.276,67.1916,67.2104,59847.0
2016-02-17 11:15:00,71.68,71.77,71.67,71.74,64533.0,67.2104,67.2948,67.201,67.2666,64533.0
2016-02-17 11:20:00,71.75,71.75,71.68,71.73,58667.0,67.276,67.276,67.2104,67.2573,58667.0
2016-02-17 11:25:00,71.72,71.76,71.72,71.76,76428.0,67.2479,67.2854,67.2479,67.2854,76428.0
2016-02-17 11:30:00,71.76,71.91,71.74,71.9,71962.0,67.2854,67.426,67.2666,67.4167,71962.0
2016-02-17 11:35:00,71.9,71.91,71.81,71.86,55342.0,67.4167,67.426,67.3323,67.3792,55342.0
2016-02-17 11:40:00,71.85,71.88,71.77,71.85,54509.0,67.3698,67.3979,67.2948,67.3698,54509.0
2016-02-17 11:45:00,71.86,71.89,71.79,71.86,53426.0,67.3792,67.4073,67.3135,67.3792,53426.0
2016-02-17 11:50:00,71.85,71.86,71.78,71.83,46127.0,67.3698,67.3792,67.3041,67.351,46127.0
2016-02-17 11:55:00,71.83,71.94,71.81,71.92,50676.0,67.351,67.4542,67.3323,67.4354,50676.0
2016-02-17 12:00:00,71.92,72.0,71.91,71.96,68135.0,67.4354,67.5104,67.426,67.4729,68135.0
2016-02-17 12:05:00,71.97,71.97,71.91,71.95,46542.0,67.4823,67.4823,67.426,67.4635,46542.0
2016-02-17 12:10:00,71.95,71.99,71.94,71.97,59903.0,67.4635,67.5011,67.4542,67.4823,59903.0
2016-02-17 12:15:00,71.96,71.98,71.93,71.95,55596.0,67.4729,67.4917,67.4448,67.4635,55596.0
2016-02-17 12:20:00,71.95,71.97,71.87,71.96,76303.0,67.4635,67.4823,67.3885,67.4729,76303.0
2016-02-17 12:25:00,71.97,72.0,71.94,71.97,84485.0,67.4823,67.5104,67.4542,67.4823,84485.0
2016-02-17 12:30:00,71.97,72.12,71.96,72.11,65220.0,67.4823,67.6229,67.4729,67.6136,65220.0
2016-02-17 12:35:00,72.11,72.12,72.01,72.06,93114.0,67.6136,67.6229,67.5198,67.5667,93114.0
2016-02-17 12:40:00,72.06,72.09,71.97,71.98,50989.0,67.5667,67.5948,67.4823,67.4917,50989.0
2016-02-17 12:45:00,71.97,72.04,71.96,72.01,38238.0,67.4823,67.5479,67.4729,67.5198,38238.0
2016-02-17 12:50:00,72.01,72.02,71.93,71.94,56160.0,67.5198,67.5292,67.4448,67.4542,56160.0
2016-02-17 12:55:00,71.94,71.95,71.88,71.91,32218.0,67.4542,67.4635,67.3979,67.426,32218.0
2016-02-17 13:00:00,71.91,71.92,71.81,71.89,53862.0,67.426,67.4354,67.3323,67.4073,53862.0
2016-02-17 13:05:00,71.89,71.95,71.84,71.94,44959.0,67.4073,67.4635,67.3604,67.4542,44959.0
2016-02-17 13:10:00,71.93,71.96,71.9,71.92,44062.0,67.4448,67.4729,67.4167,67.4354,44062.0
2016-02-17 13:15:00,71.92,71.97,71.9,71.96,26622.0,67.4354,67.4823,67.4167,67.4729,26622.0
2016-02-17 13:20:00,71.96,71.99,71.9,71.91,103393.0,67.4729,67.5011,67.4167,67.426,103393.0
2016-02-17 13:25:00,71.9,71.94,71.86,71.92,55025.0,67.4167,67.4542,67.3792,67.4354,55025.0
2016-02-17 13:30:00,71.94,71.95,71.85,71.88,55008.0,67.4542,67.4635,67.3698,67.3979,55008.0
2016-02-17 13:35:00,71.88,71.88,71.79,71.79,49392.0,67.3979,67.3979,67.3135,67.3135,49392.0
2016-02-17 13:40:00,71.8,71.85,71.79,71.8,59007.0,67.3229,67.3698,67.3135,67.3229,59007.0
2016-02-17 13:45:00,71.8,71.8,71.75,71.77,39121.0,67.3229,67.3229,67.276,67.2948,39121.0
2016-02-17 13:50:00,71.76,71.86,71.73,71.84,70117.0,67.2854,67.3792,67.2573,67.3604,70117.0
2016-02-17 13:55:00,71.84,71.9,71.8,71.8,68516.0,67.3604,67.4167,67.3229,67.3229,68516.0
2016-02-17 14:00:00,71.8,71.95,71.76,71.91,73215.0,67.3229,67.4635,67.2854,67.426,73215.0
2016-02-17 14:05:00,71.92,72.02,71.9,71.99,71933.0,67.4354,67.5292,67.4167,67.5011,71933.0
2016-02-17 14:10:00,71.99,72.02,71.92,71.98,43566.0,67.5011,67.5292,67.4354,67.4917,43566.0
2016-02-17 14:15:00,71.98,72.09,71.97,72.06,84667.0,67.4917,67.5948,67.4823,67.5667,84667.0
2016-02-17 14:20:00,72.07,72.09,72.03,72.06,75446.0,67.5761,67.5948,67.5386,67.5667,75446.0
2016-02-17 14:25:00,72.06,72.07,72.0,72.01,64531.0,67.5667,67.5761,67.5104,67.5198,64531.0
2016-02-17 14:30:00,72.01,72.06,71.93,71.94,58936.0,67.5198,67.5667,67.4448,67.4542,58936.0
2016-02-17 14:35:00,71.93,72.0,71.93,71.94,60576.0,67.4448,67.5104,67.4448,67.4542,60576.0
2016-02-17 14:40:00,71.94,72.09,71.93,72.06,63692.0,67.4542,67.5948,67.4448,67.5667,63692.0
2016-02-17 14:45:00,72.07,72.1,71.97,71.97,54110.0,67.5761,67.6042,67.4823,67.4823,54110.0
2016-02-17 14:50:00,71.97,71.97,71.79,71.86,67084.0,67.4823,67.4823,67.3135,67.3792,67084.0
2016-02-17 14:55:00,71.87,71.88,71.83,71.88,44179.0,67.3885,67.3979,67.351,67.3979,44179.0
2016-02-17 15:00:00,71.89,71.94,71.82,71.83,135394.0,67.4073,67.4542,67.3417,67.351,135394.0
2016-02-17 15:05:00,71.83,71.94,71.82,71.93,77410.0,67.351,67.4542,67.3417,67.4448,77410.0
2016-02-17 15:10:00,71.92,71.99,71.9,71.98,66019.0,67.4354,67.5011,67.4167,67.4917,66019.0
2016-02-17 15:15:00,71.97,72.0,71.93,71.98,100846.0,67.4823,67.5104,67.4448,67.4917,100846.0
2016-02-17 15:20:00,71.98,71.99,71.85,71.89,116573.0,67.4917,67.5011,67.3698,67.4073,116573.0
2016-02-17 15:25:00,71.88,71.92,71.78,71.86,133954.0,67.3979,67.4354,67.3041,67.3792,133954.0
2016-02-17 15:30:00,71.87,72.01,71.84,71.98,133318.0,67.3885,67.5198,67.3604,67.4917,133318.0
2016-02-17 15:35:00,71.97,71.98,71.81,71.91,255113.0,67.4823,67.4917,67.3323,67.426,255113.0
2016-02-17 15:40:00,71.91,71.96,71.87,71.87,124674.0,67.426,67.4729,67.3885,67.3885,124674.0
2016-02-17 15:45:00,71.88,71.95,71.87,71.9,166651.0,67.3979,67.4635,67.3885,67.4167,166651.0
2016-02-17 15:50:00,71.9,71.91,71.85,71.9,231294.0,67.4167,67.426,67.3698,67.4167,231294.0
2016-02-17 15:55:00,71.9,72.08,71.89,72.02,553001.0,67.4167,67.5854,67.4073,67.5292,553001.0
2016-02-18 09:30:00,71.89,72.05,71.84,71.9,244941.0,67.4073,67.5573,67.3604,67.4167,244941.0
2016-02-18 09:35:00,71.9,72.19,71.89,72.03,102149.0,67.4167,67.6886,67.4073,67.5386,102149.0
2016-02-18 09:40:00,72.02,72.17,71.9,71.91,87424.0,67.5292,67.6698,67.4167,67.426,87424.0
2016-02-18 09:45:00,71.92,72.25,71.92,72.07,116957.0,67.4354,67.7448,67.4354,67.5761,116957.0
2016-02-18 09:50:00,72.1,72.16,72.03,72.05,116128.0,67.6042,67.6605,67.5386,67.5573,116128.0
2016-02-18 09:55:00,72.05,72.08,71.85,71.92,109222.0,67.5573,67.5854,67.3698,67.4354,109222.0
2016-02-18 10:00:00,71.92,72.04,71.73,72.03,118933.0,67.4354,67.5479,67.2573,67.5386,118933.0
2016-02-18 10:05:00,72.05,72.08,71.87,71.88,79688.0,67.5573,67.5854,67.3885,67.3979,79688.0
2016-02-18 10:10:00,71.88,71.89,71.72,71.89,88761.0,67.3979,67.4073,67.2479,67.4073,88761.0
2016-02-18 10:15:00,71.88,71.92,71.72,71.76,79872.0,67.3979,67.4354,67.2479,67.2854,79872.0
2016-02-18 10:20:00,71.76,71.77,71.62,71.71,83773.0,67.2854,67.2948,67.1541,67.2385,83773.0
2016-02-18 10:25:00,71.71,71.8,71.7,71.8,73880.0,67.2385,67.3229,67.2291,67.3229,73880.0
2016-02-18 10:30:00,71.81,71.87,71.78,71.83,62284.0,67.3323,67.3885,67.3041,67.351,62284.0
2016-02-18 10:35:00,71.82,71.82,71.65,71.67,105307.0,67.3417,67.3417,67.1823,67.201,105307.0
2016-02-18 10:40:00,71.66,71.67,71.59,71.6,121000.0,67.1916,67.201,67.126,67.1354,121000.0
2016-02-18 10:45:00,71.6,71.61,71.33,71.37,181754.0,67.1354,67.1447,66.8822,66.9197,181754.0
2016-02-18 10:50:00,71.37,71.54,71.36,71.53,77618.0,66.9197,67.0791,66.9103,67.0697,77618.0
2016-02-18 10:55:00,71.52,71.58,71.4,71.4,46693.0,67.0604,67.1166,66.9478,66.9478,46693.0
2016-02-18 11:00:00,71.39,71.59,71.27,71.48,89887.0,66.9385,67.126,66.8259,67.0229,89887.0
2016-02-18 11:05:00,71.47,71.55,71.44,71.52,66060.0,67.0135,67.0885,66.9853,67.0604,66060.0
2016-02-18 11:10:00,71.52,71.56,71.48,71.54,61506.0,67.0604,67.0979,67.0229,67.0791,61506.0
2016-02-18 11:15:00,71.54,71.59,71.48,71.49,44293.0,67.0791,67.126,67.0229,67.0322,44293.0
2016-02-18 11:20:00,71.49,71.49,71.37,71.39,44976.0,67.0322,67.0322,66.9197,66.9385,44976.0
2016-02-18 11:25:00,71.41,71.57,71.38,71.56,58183.0,66.9572,67.1072,66.9291,67.0979,58183.0
2016-02-18 11:30:00,71.57,71.59,71.44,71.5,51428.0,67.1072,67.126,66.9853,67.0416,51428.0
2016-02-18 11:35:00,71.51,71.64,71.46,71.58,47497.0,67.051,67.1729,67.0041,67.1166,47497.0
2016-02-18 11:40:00,71.58,71.58,71.46,71.56,74737.0,67.1166,67.1166,67.0041,67.0979,74737.0
2016-02-18 11:45:00,71.56,71.64,71.51,71.62,53228.0,67.0979,67.1729,67.051,67.1541,53228.0
2016-02-18 11:50:00,71.61,71.75,71.59,71.69,57453.0,67.1447,67.276,67.126,67.2198,57453.0
2016-02-18 11:55:00,71.69,71.84,71.67,71.81,43353.0,67.2198,67.3604,67.201,67.3323,43353.0
2016-02-18 12:00:00,71.81,71.92,71.79,71.86,63833.0,67.3323,67.4354,67.3135,67.3792,63833.0
2016-02-18 12:05:00,71.86,71.92,71.82,71.84,35054.0,67.3792,67.4354,67.3417,67.3604,35054.0
2016-02-18 12:10:00,71.84,71.86,71.75,71.78,38382.0,67.3604,67.3792,67.276,67.3041,38382.0
2016-02-18 12:15:00,71.78,71.79,71.74,71.78,44793.0,67.3041,67.3135,67.2666,67.3041,44793.0
2016-02-18 12:20:00,71.79,71.82,71.72,71.81,37439.0,67.3135,67.3417,67.2479,67.3323,37439.0
2016-02-18 12:25:00,71.81,71.9,71.78,71.81,49086.0,67.3323,67.4167,67.3041,67.3323,49086.0
2016-02-18 12:30:00,71.81,71.84,71.77,71.79,50612.0,67.3323,67.3604,67.2948,67.3135,50612.0
2016-02-18 12:35:00,71.79,71.79,71.7,71.7,57824.0,67.3135,67.3135,67.2291,67.2291,57824.0
2016-02-18 12:40:00,71.7,71.75,71.68,71.73,52815.0,67.2291,67.276,67.2104,67.2573,52815.0
2016-02-18 12:45:00,71.74,71.76,71.63,71.66,40093.0,67.2666,67.2854,67.1635,67.1916,40093.0
2016-02-18 12:50:00,71.67,71.75,71.64,71.69,102669.0,67.201,67.276,67.1729,67.2198,102669.0
2016-02-18 12:55:00,71.7,71.73,71.59,71.6,40841.0,67.2291,67.2573,67.126,67.1354,40841.0
2016-02-18 13:00:00,71.59,71.67,71.54,71.56,61185.0,67.126,67.201,67.0791,67.0979,61185.0
2016-02-18 13:05:00,71.56,71.63,71.53,71.59,40259.0,67.0979,67.1635,67.0697,67.126,40259.0
2016-02-18 13:10:00,71.59,71.59,71.49,71.5,39275.0,67.126,67.126,67.0322,67.0416,39275.0
2016-02-18 13:15:00,71.5,71.57,71.35,71.42,73504.0,67.0416,67.1072,66.901,66.9666,73504.0
2016-02-18 13:20:00,71.42,71.43,71.3,71.34,44776.0,66.9666,66.976,66.8541,66.8916,44776.0
2016-02-18 13:25:00,71.34,71.41,71.3,71.4,37593.0,66.8916,66.9572,66.8541,66.9478,37593.0
2016-02-18 13:30:00,71.4,71.45,71.35,71.37,52397.0,66.9478,66.9947,66.901,66.9197,52397.0
2016-02-18 13:35:00,71.36,71.37,71.25,71.26,46854.0,66.9103,66.9197,66.8072,66.8166,46854.0
2016-02-18 13:40:00,71.26,71.27,71.13,71.21,97179.0,66.8166,66.8259,66.6947,66.7697,97179.0
2016-02-18 13:45:00,71.21,71.22,71.05,71.1,67492.0,66.7697,66.7791,66.6197,66.6665,67492.0
2016-02-18 13:50:00,71.1,71.15,71.05,71.11,62829.0,66.6665,66.7134,66.6197,66.6759,62829.0
2016-02-18 13:55:00,71.1,71.16,71.06,71.15,61991.0,66.6665,66.7228,66.629,66.7134,61991.0
2016-02-18 14:00:00,71.16,71.25,71.14,71.19,66506.0,66.7228,66.8072,66.7041,66.7509,66506.0
2016-02-18 14:05:00,71.19,71.32,71.13,71.27,55563.0,66.7509,66.8728,66.6947,66.8259,55563.0
2016-02-18 14:10:00,71.27,71.34,71.23,71.3,85912.0,66.8259,66.8916,66.7884,66.8541,85912.0
2016-02-18 14:15:00,71.31,71.33,71.21,71.29,38735.0,66.8635,66.8822,66.7697,66.8447,38735.0
2016-02-18 14:20:00,71.3,71.41,71.28,71.4,40595.0,66.8541,66.9572,66.8353,66.9478,40595.0
2016-02-18 14:25:00,71.4,71.48,71.35,71.47,35745.0,66.9478,67.0229,66.901,67.0135,35745.0
2016-02-18 14:30:00,71.48,71.53,71.44,71.45,54530.0,67.0229,67.0697,66.9853,66.9947,54530.0
2016-02-18 14:35:00,71.45,71.57,71.44,71.5,63974.0,66.9947,67.1072,66.9853,67.0416,63974.0
2016-02-18 14:40:00,71.51,71.52,71.42,71.43,42544.0,67.051,67.0604,66.9666,66.976,42544.0
2016-02-18 14:45:00,71.43,71.44,71.4,71.41,41939.0,66.976,66.9853,66.9478,66.9572,41939.0
2016-02-18 14:50:00,71.41,71.45,71.4,71.4,53772.0,66.9572,66.9947,66.9478,66.9478,53772.0
2016-02-18 14:55:00,71.4,71.51,71.4,71.5,87167.0,66.9478,67.051,66.9478,67.0416,87167.0
2016-02-18 15:00:00,71.5,71.52,71.35,71.35,46477.0,67.0416,67.0604,66.901,66.901,46477.0
2016-02-18 15:05:00,71.36,71.36,71.25,71.28,56765.0,66.9103,66.9103,66.8072,66.8353,56765.0
2016-02-18 15:10:00,71.29,71.34,71.21,71.24,65729.0,66.8447,66.8916,66.7697,66.7978,65729.0
2016-02-18 15:15:00,71.24,71.37,71.22,71.35,58341.0,66.7978,66.9197,66.7791,66.901,58341.0
2016-02-18 15:20:00,71.35,71.36,71.21,71.3,109192.0,66.901,66.9103,66.7697,66.8541,109192.0
2016-02-18 15:25:00,71.3,71.32,71.18,71.31,76289.0,66.8541,66.8728,66.7416,66.8635,76289.0
2016-02-18 15:30:00,71.31,71.39,71.22,71.3,73742.0,66.8635,66.9385,66.7791,66.8541,73742.0
2016-02-18 15:35:00,71.29,71.38,71.25,71.34,58819.0,66.8447,66.9291,66.8072,66.8916,58819.0
2016-02-18 15:40:00,71.34,71.34,71.18,71.19,83608.0,66.8916,66.8916,66.7416,66.7509,83608.0
2016-02-18 15:45:00,71.19,71.21,71.02,71.09,107315.0,66.7509,66.7697,66.5915,66.6572,107315.0
2016-02-18 15:50:00,71.1,71.21,71.07,71.17,102564.0,66.6665,66.7697,66.6384,66.7322,102564.0
2016-02-18 15:55:00,71.17,71.25,71.12,71.22,274311.0,66.7322,66.8072,66.6853,66.7791,274311.0
2016-02-19 09:30:00,71.0,71.2,71.0,71.19,590452.0,66.5728,66.7603,66.5728,66.7509,590452.0
2016-02-19 09:35:00,71.17,71.17,70.58,70.67,180818.0,66.7322,66.7322,66.179,66.2634,180818.0
2016-02-19 09:40:00,70.67,70.68,70.3,70.39,156696.0,66.2634,66.2727,65.9164,66.0008,156696.0
2016-02-19 09:45:00,70.37,70.69,70.37,70.46,92526.0,65.9821,66.2821,65.9821,66.0665,92526.0
2016-02-19 09:50:00,70.47,70.72,70.44,70.61,186133.0,66.0758,66.3102,66.0477,66.2071,186133.0
2016-02-19 09:55:00,70.61,70.66,70.45,70.53,117325.0,66.2071,66.254,66.0571,66.1321,117325.0
2016-02-19 10:00:00,70.52,70.53,70.39,70.44,87376.0,66.1227,66.1321,66.0008,66.0477,87376.0
2016-02-19 10:05:00,70.44,70.8,70.35,70.65,110993.0,66.0477,66.3853,65.9633,66.2446,110993.0
2016-02-19 10:10:00,70.64,70.74,70.55,70.67,106860.0,66.2352,66.329,66.1508,66.2634,106860.0
2016-02-19 10:15:00,70.69,70.96,70.68,70.84,162614.0,66.2821,66.5353,66.2727,66.4228,162614.0
2016-02-19 10:20:00,70.83,70.9,70.72,70.87,156174.0,66.4134,66.479,66.3102,66.4509,156174.0
2016-02-19 10:25:00,70.86,71.03,70.78,71.03,134285.0,66.4415,66.6009,66.3665,66.6009,134285.0
2016-02-19 10:30:00,71.02,71.24,71.0,71.23,94856.0,66.5915,66.7978,66.5728,66.7884,94856.0
2016-02-19 10:35:00,71.22,71.23,71.05,71.18,71848.0,66.7791,66.7884,66.6197,66.7416,71848.0
2016-02-19 10:40:00,71.17,71.37,71.1,71.27,137460.0,66.7322,66.9197,66.6665,66.8259,137460.0
2016-02-19 10:45:00,71.26,71.35,71.25,71.32,70457.0,66.8166,66.901,66.8072,66.8728,70457.0
2016-02-19 10:50:00,71.32,71.42,71.25,71.26,100316.0,66.8728,66.9666,66.8072,66.8166,100316.0
2016-02-19 10:55:00,71.26,71.28,71.07,71.07,64523.0,66.8166,66.8353,66.6384,66.6384,64523.0
2016-02-19 11:00:00,71.06,71.07,70.82,70.86,86013.0,66.629,66.6384,66.404,66.4415,86013.0
2016-02-19 11:05:00,70.86,70.93,70.78,70.81,60971.0,66.4415,66.5071,66.3665,66.3946,60971.0
2016-02-19 11:10:00,70.82,70.99,70.82,70.97,54284.0,66.404,66.5634,66.404,66.5447,54284.0
2016-02-19 11:15:00,70.96,71.28,70.95,71.06,107729.0,66.5353,66.8353,66.5259,66.629,107729.0
2016-02-19 11:20:00,71.07,71.22,71.06,71.1,47053.0,66.6384,66.7791,66.629,66.6665,47053.0
2016-02-19 11:25:00,71.1,71.25,70.99,71.24,57946.0,66.6665,66.8072,66.5634,66.7978,57946.0
2016-02-19 11:30:00,71.22,71.31,71.21,71.21,50068.0,66.7791,66.8635,66.7697,66.7697,50068.0
2016-02-19 11:35:00,71.22,71.22,71.01,71.02,75228.0,66.7791,66.7791,66.5822,66.5915,75228.0
2016-02-19 11:40:00,71.02,71.13,71.02,71.08,92371.0,66.5915,66.6947,66.5915,66.6478,92371.0
2016-02-19 11:45:00,71.08,71.08,70.81,70.86,80809.0,66.6478,66.6478,66.3946,66.4415,80809.0
2016-02-19 11:50:00,70.85,70.95,70.83,70.91,84812.0,66.4321,66.5259,66.4134,66.4884,84812.0
2016-02-19 11:55:00,70.91,70.91,70.76,70.8,86727.0,66.4884,66.4884,66.3477,66.3853,86727.0
2016-02-19 12:00:00,70.81,71.05,70.8,70.96,42518.0,66.3946,66.6197,66.3853,66.5353,42518.0
2016-02-19 12:05:00,70.95,71.1,70.91,71.08,28433.0,66.5259,66.6665,66.4884,66.6478,28433.0
2016-02-19 12:10:00,71.08,71.17,71.05,71.16,34230.0,66.6478,66.7322,66.6197,66.7228,34230.0
2016-02-19 12:15:00,71.16,71.16,70.92,70.92,28818.0,66.7228,66.7228,66.4978,66.4978,28818.0
2016-02-19 12:20:00,70.93,70.95,70.85,70.91,29555.0,66.5071,66.5259,66.4321,66.4884,29555.0
2016-02-19 12:25:00,70.91,71.01,70.9,70.94,30089.0,66.4884,66.5822,66.479,66.5165,30089.0
2016-02-19 12:30:00,70.94,71.03,70.93,71.02,44377.0,66.5165,66.6009,66.5071,66.5915,44377.0
2016-02-19 12:35:00,71.01,71.13,71.01,71.12,37802.0,66.5822,66.6947,66.5822,66.6853,37802.0
2016-02-19 12:40:00,71.12,71.18,71.08,71.1,44691.0,66.6853,66.7416,66.6478,66.6665,44691.0
2016-02-19 12:45:00,71.11,71.12,70.98,71.01,57329.0,66.6759,66.6853,66.554,66.5822,57329.0
2016-02-19 12:50:00,71.02,71.21,71.01,71.13,45399.0,66.5915,66.7697,66.5822,66.6947,45399.0
2016-02-19 12:55:00,71.13,71.13,71.04,71.12,36042.0,66.6947,66.6947,66.6103,66.6853,36042.0
2016-02-19 13:00:00,71.11,71.2,71.1,71.15,31715.0,66.6759,66.7603,66.6665,66.7134,31715.0
2016-02-19 13:05:00,71.14,71.17,71.07,71.07,32421.0,66.7041,66.7322,66.6384,66.6384,32421.0
2016-02-19 13:10:00,71.06,71.18,71.06,71.1,62054.0,66.629,66.7416,66.629,66.6665,62054.0
2016-02-19 13:15:00,71.1,71.16,71.09,71.12,24123.0,66.6665,66.7228,66.6572,66.6853,24123.0
2016-02-19 13:20:00,71.12,71.2,71.11,71.16,33276.0,66.6853,66.7603,66.6759,66.7228,33276.0
2016-02-19 13:25:00,71.17,71.2,71.17,71.19,25491.0,66.7322,66.7603,66.7322,66.7509,25491.0
2016-02-19 13:30:00,71.2,71.23,71.15,71.23,82737.0,66.7603,66.7884,66.7134,66.7884,82737.0
2016-02-19 13:35:00,71.23,71.29,71.18,71.2,55262.0,66.7884,66.8447,66.7416,66.7603,55262.0
2016-02-19 13:40:00,71.21,71.28,71.19,71.2,56492.0,66.7697,66.8353,66.7509,66.7603,56492.0
2016-02-19 13:45:00,71.19,71.21,71.17,71.21,46452.0,66.7509,66.7697,66.7322,66.7697,46452.0
2016-02-19 13:50:00,71.21,71.28,71.21,71.28,53285.0,66.7697,66.8353,66.7697,66.8353,53285.0
2016-02-19 13:55:00,71.29,71.41,71.29,71.41,54965.0,66.8447,66.9572,66.8447,66.9572,54965.0
2016-02-19 14:00:00,71.41,71.41,71.24,71.29,47344.0,66.9572,66.9572,66.7978,66.8447,47344.0
2016-02-19 14:05:00,71.29,71.46,71.27,71.4,47348.0,66.8447,67.0041,66.8259,66.9478,47348.0
2016-02-19 14:10:00,71.39,71.42,71.36,71.39,28660.0,66.9385,66.9666,66.9103,66.9385,28660.0
2016-02-19 14:15:00,71.39,71.44,71.32,71.41,78967.0,66.9385,66.9853,66.8728,66.9572,78967.0
2016-02-19 14:20:00,71.41,71.46,71.36,71.45,35493.0,66.9572,67.0041,66.9103,66.9947,35493.0
2016-02-19 14:25:00,71.46,71.49,71.33,71.36,47768.0,67.0041,67.0322,66.8822,66.9103,47768.0
2016-02-19 14:30:00,71.37,71.39,71.34,71.36,31697.0,66.9197,66.9385,66.8916,66.9103,31697.0
2016-02-19 14:35:00,71.36,71.37,71.26,71.37,66941.0,66.9103,66.9197,66.8166,66.9197,66941.0
2016-02-19 14:40:00,71.36,71.43,71.35,71.43,60731.0,66.9103,66.976,66.901,66.976,60731.0
2016-02-19 14:45:00,71.43,71.48,71.41,71.46,66885.0,66.976,67.0229,66.9572,67.0041,66885.0
2016-02-19 14:50:00,71.46,71.47,71.28,71.29,60355.0,67.0041,67.0135,66.8353,66.8447,60355.0
2016-02-19 14:55:00,71.29,71.35,71.27,71.32,119401.0,66.8447,66.901,66.8259,66.8728,119401.0
2016-02-19 15:00:00,71.32,71.43,71.29,71.42,66738.0,66.8728,66.976,66.8447,66.9666,66738.0
2016-02-19 15:05:00,71.41,71.49,71.4,71.48,45862.0,66.9572,67.0322,66.9478,67.0229,45862.0
2016-02-19 15:10:00,71.48,71.63,71.45,71.58,200646.0,67.0229,67.1635,66.9947,67.1166,200646.0
2016-02-19 15:15:00,71.58,71.58,71.48,71.49,77611.0,67.1166,67.1166,67.0229,67.0322,77611.0
2016-02-19 15:20:00,71.49,71.63,71.48,71.59,105146.0,67.0322,67.1635,67.0229,67.126,105146.0
2016-02-19 15:25:00,71.6,71.72,71.59,71.72,107157.0,67.1354,67.2479,67.126,67.2479,107157.0
2016-02-19 15:30:00,71.72,71.72,71.55,71.57,119003.0,67.2479,67.2479,67.0885,67.1072,119003.0
2016-02-19 15:35:00,71.57,71.61,71.49,71.6,100326.0,67.1072,67.1447,67.0322,67.1354,100326.0
2016-02-19 15:40:00,71.6,71.64,71.53,71.63,149580.0,67.1354,67.1729,67.0697,67.1635,149580.0
2016-02-19 15:45:00,71.62,71.64,71.44,71.45,94557.0,67.1541,67.1729,66.9853,66.9947,94557.0
2016-02-19 15:50:00,71.45,71.56,71.44,71.51,89504.0,66.9947,67.0979,66.9853,67.051,89504.0
2016-02-19 15:55:00,71.51,71.54,71.4,71.53,197688.0,67.051,67.0791,66.9478,67.0697,197688.0
2016-02-22 09:30:00,72.3,72.36,72.1,72.36,147031.0,67.7917,67.848,67.6042,67.848,147031.0
2016-02-22 09:35:00,72.36,72.4,72.18,72.36,76797.0,67.848,67.8855,67.6792,67.848,76797.0
2016-02-22 09:40:00,72.37,72.55,72.22,72.49,53535.0,67.8574,68.0261,67.7167,67.9699,53535.0
2016-02-22 09:45:00,72.48,72.61,72.46,72.47,75652.0,67.9605,68.0824,67.9417,67.9511,75652.0
2016-02-22 09:50:00,72.49,72.58,72.43,72.52,139716.0,67.9699,68.0543,67.9136,67.998,139716.0
2016-02-22 09:55:00,72.53,72.61,72.47,72.57,79296.0,68.0074,68.0824,67.9511,68.0449,79296.0
2016-02-22 10:00:00,72.57,72.63,72.41,72.54,103272.0,68.0449,68.1011,67.8949,68.0168,103272.0
2016-02-22 10:05:00,72.53,72.57,72.45,72.54,59571.0,68.0074,68.0449,67.9324,68.0168,59571.0
2016-02-22 10:10:00,72.52,72.59,72.43,72.56,65436.0,67.998,68.0636,67.9136,68.0355,65436.0
2016-02-22 10:15:00,72.57,72.57,72.44,72.49,53863.0,68.0449,68.0449,67.923,67.9699,53863.0
2016-02-22 10:20:00,72.5,72.62,72.48,72.57,68528.0,67.9793,68.0918,67.9605,68.0449,68528.0
2016-02-22 10:25:00,72.57,72.69,72.57,72.64,57995.0,68.0449,68.1574,68.0449,68.1105,57995.0
2016-02-22 10:30:00,72.65,72.71,72.62,72.64,66891.0,68.1199,68.1762,68.0918,68.1105,66891.0
2016-02-22 10:35:00,72.64,72.66,72.48,72.55,66409.0,68.1105,68.1293,67.9605,68.0261,66409.0
2016-02-22 10:40:00,72.56,72.56,72.44,72.46,42326.0,68.0355,68.0355,67.923,67.9417,42326.0
2016-02-22 10:45:00,72.47,72.52,72.43,72.46,90817.0,67.9511,67.998,67.9136,67.9417,90817.0
2016-02-22 10:50:00,72.46,72.49,72.4,72.44,101046.0,67.9417,67.9699,67.8855,67.923,101046.0
2016-02-22 10:55:00,72.43,72.51,72.41,72.49,38700.0,67.9136,67.9886,67.8949,67.9699,38700.0
2016-02-22 11:00:00,72.49,72.54,72.44,72.53,58735.0,67.9699,68.0168,67.923,68.0074,58735.0
2016-02-22 11:05:00,72.52,72.53,72.45,72.5,53294.0,67.998,68.0074,67.9324,67.9793,53294.0
2016-02-22 11:10:00,72.5,72.55,72.48,72.52,52264.0,67.9793,68.0261,67.9605,67.998,52264.0
2016-02-22 11:15:00,72.52,72.53,72.43,72.5,38093.0,67.998,68.0074,67.9136,67.9793,38093.0
2016-02-22 11:20:00,72.49,72.52,72.43,72.44,43851.0,67.9699,67.998,67.9136,67.923,43851.0
2016-02-22 11:25:00,72.43,72.59,72.43,72.57,59410.0,67.9136,68.0636,67.9136,68.0449,59410.0
2016-02-22 11:30:00,72.58,72.66,72.57,72.66,45096.0,68.0543,68.1293,68.0449,68.1293,45096.0
2016-02-22 11:35:00,72.67,72.77,72.66,72.77,96206.0,68.1387,68.2324,68.1293,68.2324,96206.0
2016-02-22 11:40:00,72.76,72.77,72.65,72.71,61567.0,68.223,68.2324,68.1199,68.1762,61567.0
2016-02-22 11:45:00,72.7,72.77,72.7,72.75,50847.0,68.1668,68.2324,68.1668,68.2137,50847.0
2016-02-22 11:50:00,72.75,72.78,72.7,72.73,75092.0,68.2137,68.2418,68.1668,68.1949,75092.0
2016-02-22 11:55:00,72.73,72.82,72.72,72.8,75816.0,68.1949,68.2793,68.1855,68.2605,75816.0
2016-02-22 12:00:00,72.79,72.81,72.68,72.78,57040.0,68.2512,68.2699,68.148,68.2418,57040.0
2016-02-22 12:05:00,72.78,72.81,72.71,72.78,93368.0,68.2418,68.2699,68.1762,68.2418,93368.0
2016-02-22 12:10:00,72.78,72.9,72.75,72.89,75042.0,68.2418,68.3543,68.2137,68.3449,75042.0
2016-02-22 12:15:00,72.88,72.89,72.8,72.87,99223.0,68.3356,68.3449,68.2605,68.3262,99223.0
2016-02-22 12:20:00,72.86,72.89,72.83,72.84,45866.0,68.3168,68.3449,68.2887,68.2981,45866.0
2016-02-22 12:25:00,72.85,72.97,72.85,72.97,39749.0,68.3074,68.4199,68.3074,68.4199,39749.0
2016-02-22 12:30:00,72.96,73.04,72.96,72.98,111980.0,68.4106,68.4856,68.4106,68.4293,111980.0
2016-02-22 12:35:00,72.99,73.14,72.94,73.13,122772.0,68.4387,68.5793,68.3918,68.57,122772.0
2016-02-22 12:40:00,73.15,73.18,73.02,73.03,53809.0,68.5887,68.6169,68.4668,68.4762,53809.0
2016-02-22 12:45:00,73.03,73.11,72.95,73.0,61627.0,68.4762,68.5512,68.4012,68.4481,61627.0
2016-02-22 12:50:00,73.0,73.01,72.93,72.94,73847.0,68.4481,68.4575,68.3824,68.3918,73847.0
2016-02-22 12:55:00,72.94,72.94,72.84,72.87,44980.0,68.3918,68.3918,68.2981,68.3262,44980.0
2016-02-22 13:00:00,72.87,72.94,72.82,72.89,27439.0,68.3262,68.3918,68.2793,68.3449,27439.0
2016-02-22 13:05:00,72.89,72.93,72.88,72.9,39600.0,68.3449,68.3824,68.3356,68.3543,39600.0
2016-02-22 13:10:00,72.91,72.95,72.87,72.95,49024.0,68.3637,68.4012,68.3262,68.4012,49024.0
2016-02-22 13:15:00,72.94,72.96,72.84,72.84,55972.0,68.3918,68.4106,68.2981,68.2981,55972.0
2016-02-22 13:20:00,72.85,72.88,72.81,72.84,32109.0,68.3074,68.3356,68.2699,68.2981,32109.0
2016-02-22 13:25:00,72.84,72.89,72.76,72.81,28782.0,68.2981,68.3449,68.223,68.2699,28782.0
2016-02-22 13:30:00,72.81,72.92,72.8,72.82,71643.0,68.2699,68.3731,68.2605,68.2793,71643.0
2016-02-22 13:35:00,72.82,73.06,72.8,73.05,89531.0,68.2793,68.5043,68.2605,68.495,89531.0
2016-02-22 13:40:00,73.05,73.13,73.01,73.08,139651.0,68.495,68.57,68.4575,68.5231,139651.0
2016-02-22 13:45:00,73.08,73.14,73.04,73.12,41596.0,68.5231,68.5793,68.4856,68.5606,41596.0
2016-02-22 13:50:00,73.12,73.16,73.07,73.11,76894.0,68.5606,68.5981,68.5137,68.5512,76894.0
2016-02-22 13:55:00,73.12,73.19,73.12,73.15,133850.0,68.5606,68.6262,68.5606,68.5887,133850.0
2016-02-22 14:00:00,73.15,73.15,73.01,73.09,75545.0,68.5887,68.5887,68.4575,68.5325,75545.0
2016-02-22 14:05:00,73.1,73.11,72.93,72.98,89603.0,68.5418,68.5512,68.3824,68.4293,89603.0
2016-02-22 14:10:00,72.98,72.98,72.92,72.94,39200.0,68.4293,68.4293,68.3731,68.3918,39200.0
2016-02-22 14:15:00,72.94,72.95,72.84,72.84,55164.0,68.3918,68.4012,68.2981,68.2981,55164.0
2016-02-22 14:20:00,72.84,72.92,72.82,72.92,71096.0,68.2981,68.3731,68.2793,68.3731,71096.0
2016-02-22 14:25:00,72.92,72.97,72.86,72.95,86059.0,68.3731,68.4199,68.3168,68.4012,86059.0
2016-02-22 14:30:00,72.95,72.97,72.85,72.87,46514.0,68.4012,68.4199,68.3074,68.3262,46514.0
2016-02-22 14:35:00,72.87,72.96,72.85,72.91,65405.0,68.3262,68.4106,68.3074,68.3637,65405.0
2016-02-22 14:40:00,72.91,72.93,72.89,72.93,51379.0,68.3637,68.3824,68.3449,68.3824,51379.0
2016-02-22 14:45:00,72.92,72.94,72.83,72.87,89815.0,68.3731,68.3918,68.2887,68.3262,89815.0
2016-02-22 14:50:00,72.87,72.92,72.81,72.91,50788.0,68.3262,68.3731,68.2699,68.3637,50788.0
2016-02-22 14:55:00,72.91,72.93,72.85,72.88,56022.0,68.3637,68.3824,68.3074,68.3356,56022.0
2016-02-22 15:00:00,72.88,72.92,72.81,72.84,66109.0,68.3356,68.3731,68.2699,68.2981,66109.0
2016-02-22 15:05:00,72.84,72.92,72.81,72.87,97749.0,68.2981,68.3731,68.2699,68.3262,97749.0
2016-02-22 15:10:00,72.87,72.94,72.85,72.9,115896.0,68.3262,68.3918,68.3074,68.3543,115896.0
2016-02-22 15:15:00,72.91,72.91,72.82,72.88,87008.0,68.3637,68.3637,68.2793,68.3356,87008.0
2016-02-22 15:20:00,72.88,72.92,72.84,72.89,71872.0,68.3356,68.3731,68.2981,68.3449,71872.0
2016-02-22 15:25:00,72.89,72.93,72.84,72.92,154924.0,68.3449,68.3824,68.2981,68.3731,154924.0
2016-02-22 15:30:00,72.92,72.97,72.89,72.97,99518.0,68.3731,68.4199,68.3449,68.4199,99518.0
2016-02-22 15:35:00,72.97,73.0,72.91,72.92,120938.0,68.4199,68.4481,68.3637,68.3731,120938.0
2016-02-22 15:40:00,72.92,73.05,72.89,73.0,93848.0,68.3731,68.495,68.3449,68.4481,93848.0
2016-02-22 15:45:00,73.0,73.01,72.88,72.89,107362.0,68.4481,68.4575,68.3356,68.3449,107362.0
2016-02-22 15:50:00,72.89,72.97,72.88,72.96,156530.0,68.3449,68.4199,68.3356,68.4106,156530.0
2016-02-22 15:55:00,72.96,73.09,72.92,73.03,415536.0,68.4106,68.5325,68.3731,68.4762,415536.0
2016-02-23 09:30:00,72.95,73.0,72.53,72.76,221497.0,68.4012,68.4481,68.0074,68.223,221497.0
2016-02-23 09:35:00,72.76,73.0,72.75,72.87,122400.0,68.223,68.4481,68.2137,68.3262,122400.0
2016-02-23 09:40:00,72.86,72.99,72.8,72.91,110455.0,68.3168,68.4387,68.2605,68.3637,110455.0
2016-02-23 09:45:00,72.92,73.09,72.91,72.97,88894.0,68.3731,68.5325,68.3637,68.4199,88894.0
2016-02-23 09:50:00,72.99,73.13,72.93,73.08,51982.0,68.4387,68.57,68.3824,68.5231,51982.0
2016-02-23 09:55:00,73.09,73.12,72.95,72.96,67924.0,68.5325,68.5606,68.4012,68.4106,67924.0
2016-02-23 10:00:00,72.97,73.06,72.84,72.89,45479.0,68.4199,68.5043,68.2981,68.3449,45479.0
2016-02-23 10:05:00,72.89,72.89,72.43,72.55,101238.0,68.3449,68.3449,67.9136,68.0261,101238.0
2016-02-23 10:10:00,72.56,72.61,72.27,72.27,172357.0,68.0355,68.0824,67.7636,67.7636,172357.0
2016-02-23 10:15:00,72.27,72.33,72.22,72.25,87242.0,67.7636,67.8199,67.7167,67.7448,87242.0
2016-02-23 10:20:00,72.25,72.26,72.15,72.25,82236.0,67.7448,67.7542,67.6511,67.7448,82236.0
2016-02-23 10:25:00,72.25,72.35,72.21,72.22,88214.0,67.7448,67.8386,67.7073,67.7167,88214.0
2016-02-23 10:30:00,72.23,72.4,72.22,72.37,55693.0,67.7261,67.8855,67.7167,67.8574,55693.0
2016-02-23 10:35:00,72.36,72.43,72.26,72.42,163950.0,67.848,67.9136,67.7542,67.9042,163950.0
2016-02-23 10:40:00,72.42,72.52,72.36,72.51,65325.0,67.9042,67.998,67.848,67.9886,65325.0
2016-02-23 10:45:00,72.51,72.52,72.29,72.29,66956.0,67.9886,67.998,67.7823,67.7823,66956.0
2016-02-23 10:50:00,72.27,72.39,72.2,72.22,40150.0,67.7636,67.8761,67.698,67.7167,40150.0
2016-02-23 10:55:00,72.2,72.24,72.12,72.17,48950.0,67.698,67.7355,67.6229,67.6698,48950.0
2016-02-23 11:00:00,72.17,72.22,72.1,72.14,44615.0,67.6698,67.7167,67.6042,67.6417,44615.0
2016-02-23 11:05:00,72.13,72.2,72.07,72.09,45307.0,67.6323,67.698,67.5761,67.5948,45307.0
2016-02-23 11:10:00,72.12,72.2,72.1,72.2,39355.0,67.6229,67.698,67.6042,67.698,39355.0
2016-02-23 11:15:00,72.2,72.31,72.16,72.28,45677.0,67.698,67.8011,67.6605,67.773,45677.0
2016-02-23 11:20:00,72.28,72.33,72.24,72.32,41862.0,67.773,67.8199,67.7355,67.8105,41862.0
2016-02-23 11:25:00,72.32,72.34,72.22,72.34,47273.0,67.8105,67.8292,67.7167,67.8292,47273.0
2016-02-23 11:30:00,72.34,72.36,72.24,72.32,34160.0,67.8292,67.848,67.7355,67.8105,34160.0
2016-02-23 11:35:00,72.32,72.5,72.32,72.47,42285.0,67.8105,67.9793,67.8105,67.9511,42285.0
2016-02-23 11:40:00,72.48,72.59,72.44,72.58,73655.0,67.9605,68.0636,67.923,68.0543,73655.0
2016-02-23 11:45:00,72.58,72.6,72.47,72.47,31960.0,68.0543,68.073,67.9511,67.9511,31960.0
2016-02-23 11:50:00,72.46,72.46,72.36,72.4,23664.0,67.9417,67.9417,67.848,67.8855,23664.0
2016-02-23 11:55:00,72.4,72.46,72.38,72.44,27834.0,67.8855,67.9417,67.8667,67.923,27834.0
2016-02-23 12:00:00,72.43,72.46,72.4,72.44,50856.0,67.9136,67.9417,67.8855,67.923,50856.0
2016-02-23 12:05:00,72.43,72.47,72.4,72.42,52870.0,67.9136,67.9511,67.8855,67.9042,52870.0
2016-02-23 12:10:00,72.43,72.45,72.38,72.41,80634.0,67.9136,67.9324,67.8667,67.8949,80634.0
2016-02-23 12:15:00,72.4,72.44,72.37,72.4,39482.0,67.8855,67.923,67.8574,67.8855,39482.0
2016-02-23 12:20:00,72.4,72.41,72.37,72.41,23518.0,67.8855,67.8949,67.8574,67.8949,23518.0
2016-02-23 12:25:00,72.42,72.47,72.41,72.42,33840.0,67.9042,67.9511,67.8949,67.9042,33840.0
2016-02-23 12:30:00,72.41,72.43,72.3,72.31,121226.0,67.8949,67.9136,67.7917,67.8011,121226.0
2016-02-23 12:35:00,72.31,72.33,72.29,72.31,24652.0,67.8011,67.8199,67.7823,67.8011,24652.0
2016-02-23 12:40:00,72.31,72.42,72.31,72.42,22553.0,67.8011,67.9042,67.8011,67.9042,22553.0
2016-02-23 12:45:00,72.42,72.5,72.41,72.49,33331.0,67.9042,67.9793,67.8949,67.9699,33331.0
2016-02-23 12:50:00,72.48,72.52,72.42,72.42,22048.0,67.9605,67.998,67.9042,67.9042,22048.0
2016-02-23 12:55:00,72.42,72.47,72.39,72.45,25248.0,67.9042,67.9511,67.8761,67.9324,25248.0
2016-02-23 13:00:00,72.45,72.48,72.42,72.47,27550.0,67.9324,67.9605,67.9042,67.9511,27550.0
2016-02-23 13:05:00,72.48,72.51,72.44,72.48,106401.0,67.9605,67.9886,67.923,67.9605,106401.0
2016-02-23 13:10:00,72.48,72.5,72.42,72.44,95767.0,67.9605,67.9793,67.9042,67.923,95767.0
2016-02-23 13:15:00,72.43,72.48,72.41,72.42,32446.0,67.9136,67.9605,67.8949,67.9042,32446.0
2016-02-23 13:20:00,72.43,72.49,72.41,72.43,27097.0,67.9136,67.9699,67.8949,67.9136,27097.0
2016-02-23 13:25:00,72.44,72.48,72.38,72.47,63811.0,67.923,67.9605,67.8667,67.9511,63811.0
2016-02-23 13:30:00,72.47,72.47,72.28,72.28,54738.0,67.9511,67.9511,67.773,67.773,54738.0
2016-02-23 13:35:00,72.27,72.37,72.24,72.28,29267.0,67.7636,67.8574,67.7355,67.773,29267.0
2016-02-23 13:40:00,72.29,72.29,72.21,72.23,28183.0,67.7823,67.7823,67.7073,67.7261,28183.0
2016-02-23 13:45:00,72.24,72.28,72.17,72.2,35970.0,67.7355,67.773,67.6698,67.698,35970.0
2016-02-23 13:50:00,72.19,72.29,72.18,72.28,31501.0,67.6886,67.7823,67.6792,67.773,31501.0
2016-02-23 13:55:00,72.28,72.3,72.21,72.29,27148.0,67.773,67.7917,67.7073,67.7823,27148.0
2016-02-23 14:00:00,72.29,72.33,72.26,72.28,39250.0,67.7823,67.8199,67.7542,67.773,39250.0
2016-02-23 14:05:00,72.28,72.33,72.24,72.25,48725.0,67.773,67.8199,67.7355,67.7448,48725.0
2016-02-23 14:10:00,72.25,72.31,72.22,72.31,45364.0,67.7448,67.8011,67.7167,67.8011,45364.0
2016-02-23 14:15:00,72.33,72.42,72.32,72.42,38762.0,67.8199,67.9042,67.8105,67.9042,38762.0
2016-02-23 14:20:00,72.42,72.44,72.37,72.4,35257.0,67.9042,67.923,67.8574,67.8855,35257.0
2016-02-23 14:25:00,72.41,72.42,72.33,72.34,24865.0,67.8949,67.9042,67.8199,67.8292,24865.0
2016-02-23 14:30:00,72.34,72.36,72.29,72.33,53169.0,67.8292,67.848,67.7823,67.8199,53169.0
2016-02-23 14:35:00,72.32,72.35,72.24,72.27,35137.0,67.8105,67.8386,67.7355,67.7636,35137.0
2016-02-23 14:40:00,72.27,72.27,72.19,72.23,56904.0,67.7636,67.7636,67.6886,67.7261,56904.0
2016-02-23 14:45:00,72.23,72.31,72.21,72.31,31589.0,67.7261,67.8011,67.7073,67.8011,31589.0
2016-02-23 14:50:00,72.31,72.33,72.14,72.14,41251.0,67.8011,67.8199,67.6417,67.6417,41251.0
2016-02-23 14:55:00,72.14,72.22,72.14,72.15,37536.0,67.6417,67.7167,67.6417,67.6511,37536.0
2016-02-23 15:00:00,72.15,72.21,72.06,72.07,54442.0,67.6511,67.7073,67.5667,67.5761,54442.0
2016-02-23 15:05:00,72.07,72.12,72.03,72.1,48355.0,67.5761,67.6229,67.5386,67.6042,48355.0
2016-02-23 15:10:00,72.09,72.1,71.99,72.01,99160.0,67.5948,67.6042,67.5011,67.5198,99160.0
2016-02-23 15:15:00,72.02,72.09,71.99,72.09,50716.0,67.5292,67.5948,67.5011,67.5948,50716.0
2016-02-23 15:20:00,72.09,72.15,72.07,72.11,61965.0,67.5948,67.6511,67.5761,67.6136,61965.0
2016-02-23 15:25:00,72.1,72.17,72.03,72.05,85786.0,67.6042,67.6698,67.5386,67.5573,85786.0
2016-02-23 15:30:00,72.05,72.2,72.05,72.2,42145.0,67.5573,67.698,67.5573,67.698,42145.0
2016-02-23 15:35:00,72.19,72.3,72.15,72.29,87709.0,67.6886,67.7917,67.6511,67.7823,87709.0
2016-02-23 15:40:00,72.3,72.35,72.23,72.29,121436.0,67.7917,67.8386,67.7261,67.7823,121436.0
2016-02-23 15:45:00,72.28,72.35,72.26,72.33,94285.0,67.773,67.8386,67.7542,67.8199,94285.0
2016-02-23 15:50:00,72.33,72.33,72.16,72.19,116611.0,67.8199,67.8199,67.6605,67.6886,116611.0
2016-02-23 15:55:00,72.19,72.2,72.07,72.14,243454.0,67.6886,67.698,67.5761,67.6417,243454.0
2016-02-24 09:30:00,71.25,71.38,71.15,71.23,158412.0,66.8072,66.9291,66.7134,66.7884,158412.0
2016-02-24 09:35:00,71.23,71.33,71.18,71.26,62266.0,66.7884,66.8822,66.7416,66.8166,62266.0
2016-02-24 09:40:00,71.25,71.42,71.2,71.32,41339.0,66.8072,66.9666,66.7603,66.8728,41339.0
2016-02-24 09:45:00,71.32,71.32,71.05,71.07,73721.0,66.8728,66.8728,66.6197,66.6384,73721.0
2016-02-24 09:50:00,71.06,71.09,70.96,71.02,99539.0,66.629,66.6572,66.5353,66.5915,99539.0
2016-02-24 09:55:00,71.01,71.05,70.97,71.04,129794.0,66.5822,66.6197,66.5447,66.6103,129794.0
2016-02-24 10:00:00,71.03,71.05,70.92,71.05,89334.0,66.6009,66.6197,66.4978,66.6197,89334.0
2016-02-24 10:05:00,71.05,71.19,71.03,71.14,91044.0,66.6197,66.7509,66.6009,66.7041,91044.0
2016-02-24 10:10:00,71.15,71.18,71.03,71.14,91343.0,66.7134,66.7416,66.6009,66.7041,91343.0
2016-02-24 10:15:00,71.14,71.15,70.9,70.9,87521.0,66.7041,66.7134,66.479,66.479,87521.0
2016-02-24 10:20:00,70.9,70.92,70.57,70.61,113259.0,66.479,66.4978,66.1696,66.2071,113259.0
2016-02-24 10:25:00,70.62,70.66,70.57,70.64,79721.0,66.2165,66.254,66.1696,66.2352,79721.0
2016-02-24 10:30:00,70.66,70.73,70.38,70.52,221661.0,66.254,66.3196,65.9914,66.1227,221661.0
2016-02-24 10:35:00,70.52,70.76,70.52,70.74,106548.0,66.1227,66.3477,66.1227,66.329,106548.0
2016-02-24 10:40:00,70.74,70.77,70.59,70.62,98510.0,66.329,66.3571,66.1884,66.2165,98510.0
2016-02-24 10:45:00,70.63,70.73,70.52,70.66,125685.0,66.2259,66.3196,66.1227,66.254,125685.0
2016-02-24 10:50:00,70.66,70.68,70.48,70.54,96421.0,66.254,66.2727,66.0852,66.1415,96421.0
2016-02-24 10:55:00,70.55,70.69,70.53,70.65,181826.0,66.1508,66.2821,66.1321,66.2446,181826.0
2016-02-24 11:00:00,70.65,70.68,70.55,70.59,82444.0,66.2446,66.2727,66.1508,66.1884,82444.0
2016-02-24 11:05:00,70.6,70.73,70.59,70.65,46425.0,66.1977,66.3196,66.1884,66.2446,46425.0
2016-02-24 11:10:00,70.66,70.73,70.6,70.62,40377.0,66.254,66.3196,66.1977,66.2165,40377.0
2016-02-24 11:15:00,70.61,70.62,70.52,70.59,40322.0,66.2071,66.2165,66.1227,66.1884,40322.0
2016-02-24 11:20:00,70.6,70.66,70.55,70.63,52807.0,66.1977,66.254,66.1508,66.2259,52807.0
2016-02-24 11:25:00,70.64,70.68,70.57,70.62,60453.0,66.2352,66.2727,66.1696,66.2165,60453.0
2016-02-24 11:30:00,70.62,70.68,70.58,70.59,40631.0,66.2165,66.2727,66.179,66.1884,40631.0
2016-02-24 11:35:00,70.6,70.78,70.6,70.76,36612.0,66.1977,66.3665,66.1977,66.3477,36612.0
2016-02-24 11:40:00,70.75,70.96,70.73,70.94,59223.0,66.3384,66.5353,66.3196,66.5165,59223.0
2016-02-24 11:45:00,70.94,70.99,70.83,70.86,48593.0,66.5165,66.5634,66.4134,66.4415,48593.0
2016-02-24 11:50:00,70.86,70.95,70.83,70.85,111651.0,66.4415,66.5259,66.4134,66.4321,111651.0
2016-02-24 11:55:00,70.86,70.91,70.81,70.84,54445.0,66.4415,66.4884,66.3946,66.4228,54445.0
2016-02-24 12:00:00,70.85,70.99,70.84,70.97,75310.0,66.4321,66.5634,66.4228,66.5447,75310.0
2016-02-24 12:05:00,70.98,71.01,70.9,70.97,89246.0,66.554,66.5822,66.479,66.5447,89246.0
2016-02-24 12:10:00,70.98,70.98,70.83,70.88,51446.0,66.554,66.554,66.4134,66.4603,51446.0
2016-02-24 12:15:00,70.87,70.9,70.8,70.81,45987.0,66.4509,66.479,66.3853,66.3946,45987.0
2016-02-24 12:20:00,70.81,70.82,70.73,70.79,57185.0,66.3946,66.404,66.3196,66.3759,57185.0
2016-02-24 12:25:00,70.78,70.8,70.69,70.74,54880.0,66.3665,66.3853,66.2821,66.329,54880.0
2016-02-24 12:30:00,70.74,70.76,70.61,70.63,60802.0,66.329,66.3477,66.2071,66.2259,60802.0
2016-02-24 12:35:00,70.63,70.68,70.57,70.6,59600.0,66.2259,66.2727,66.1696,66.1977,59600.0
2016-02-24 12:40:00,70.6,70.61,70.55,70.6,50775.0,66.1977,66.2071,66.1508,66.1977,50775.0
2016-02-24 12:45:00,70.6,70.72,70.57,70.72,111697.0,66.1977,66.3102,66.1696,66.3102,111697.0
2016-02-24 12:50:00,70.72,70.79,70.66,70.78,47021.0,66.3102,66.3759,66.254,66.3665,47021.0
2016-02-24 12:55:00,70.79,70.8,70.72,70.73,39944.0,66.3759,66.3853,66.3102,66.3196,39944.0
2016-02-24 13:00:00,70.74,70.8,70.73,70.8,72428.0,66.329,66.3853,66.3196,66.3853,72428.0
2016-02-24 13:05:00,70.8,70.98,70.8,70.94,56922.0,66.3853,66.554,66.3853,66.5165,56922.0
2016-02-24 13:10:00,70.93,70.95,70.74,70.75,50011.0,66.5071,66.5259,66.329,66.3384,50011.0
2016-02-24 13:15:00,70.75,70.78,70.66,70.7,45576.0,66.3384,66.3665,66.254,66.2915,45576.0
2016-02-24 13:20:00,70.71,70.84,70.7,70.84,57782.0,66.3009,66.4228,66.2915,66.4228,57782.0
2016-02-24 13:25:00,70.84,70.85,70.73,70.81,47803.0,66.4228,66.4321,66.3196,66.3946,47803.0
2016-02-24 13:30:00,70.82,70.85,70.74,70.8,61050.0,66.404,66.4321,66.329,66.3853,61050.0
2016-02-24 13:35:00,70.8,70.85,70.77,70.85,40986.0,66.3853,66.4321,66.3571,66.4321,40986.0
2016-02-24 13:40:00,70.85,70.93,70.84,70.9,62262.0,66.4321,66.5071,66.4228,66.479,62262.0
2016-02-24 13:45:00,70.89,70.92,70.79,70.85,59552.0,66.4696,66.4978,66.3759,66.4321,59552.0
2016-02-24 13:50:00,70.86,70.97,70.85,70.97,69295.0,66.4415,66.5447,66.4321,66.5447,69295.0
2016-02-24 13:55:00,70.97,71.05,70.92,70.95,71470.0,66.5447,66.6197,66.4978,66.5259,71470.0
2016-02-24 14:00:00,70.95,71.0,70.89,70.91,54543.0,66.5259,66.5728,66.4696,66.4884,54543.0
2016-02-24 14:05:00,70.91,71.29,70.91,71.27,86400.0,66.4884,66.8447,66.4884,66.8259,86400.0
2016-02-24 14:10:00,71.27,71.39,71.26,71.38,67258.0,66.8259,66.9385,66.8166,66.9291,67258.0
2016-02-24 14:15:00,71.38,71.41,71.32,71.34,60856.0,66.9291,66.9572,66.8728,66.8916,60856.0
2016-02-24 14:20:00,71.34,71.62,71.31,71.61,96401.0,66.8916,67.1541,66.8635,67.1447,96401.0
2016-02-24 14:25:00,71.61,71.68,71.56,71.63,74486.0,67.1447,67.2104,67.0979,67.1635,74486.0
2016-02-24 14:30:00,71.62,71.67,71.55,71.61,71592.0,67.1541,67.201,67.0885,67.1447,71592.0
2016-02-24 14:35:00,71.61,71.69,71.52,71.66,82752.0,67.1447,67.2198,67.0604,67.1916,82752.0
2016-02-24 14:40:00,71.67,71.8,71.66,71.76,85794.0,67.201,67.3229,67.1916,67.2854,85794.0
2016-02-24 14:45:00,71.76,71.76,71.66,71.68,59305.0,67.2854,67.2854,67.1916,67.2104,59305.0
2016-02-24 14:50:00,71.67,71.69,71.54,71.64,71895.0,67.201,67.2198,67.0791,67.1729,71895.0
2016-02-24 14:55:00,71.64,71.64,71.48,71.5,73980.0,67.1729,67.1729,67.0229,67.0416,73980.0
2016-02-24 15:00:00,71.5,71.64,71.49,71.58,65189.0,67.0416,67.1729,67.0322,67.1166,65189.0
2016-02-24 15:05:00,71.58,71.93,71.57,71.88,109483.0,67.1166,67.4448,67.1072,67.3979,109483.0
2016-02-24 15:10:00,71.89,71.95,71.82,71.93,59520.0,67.4073,67.4635,67.3417,67.4448,59520.0
2016-02-24 15:15:00,71.92,72.08,71.89,72.04,77999.0,67.4354,67.5854,67.4073,67.5479,77999.0
2016-02-24 15:20:00,72.05,72.12,71.98,72.04,60140.0,67.5573,67.6229,67.4917,67.5479,60140.0
2016-02-24 15:25:00,72.05,72.2,72.03,72.07,82264.0,67.5573,67.698,67.5386,67.5761,82264.0
2016-02-24 15:30:00,72.08,72.09,71.96,71.97,99475.0,67.5854,67.5948,67.4729,67.4823,99475.0
2016-02-24 15:35:00,71.98,72.05,71.92,72.04,180239.0,67.4917,67.5573,67.4354,67.5479,180239.0
2016-02-24 15:40:00,72.04,72.07,71.87,71.88,119732.0,67.5479,67.5761,67.3885,67.3979,119732.0
2016-02-24 15:45:00,71.88,71.91,71.78,71.82,120143.0,67.3979,67.426,67.3041,67.3417,120143.0
2016-02-24 15:50:00,71.82,71.95,71.82,71.94,105335.0,67.3417,67.4635,67.3417,67.4542,105335.0
2016-02-24 15:55:00,71.94,71.96,71.85,71.85,233907.0,67.4542,67.4729,67.3698,67.3698,233907.0
2016-02-25 09:30:00,71.96,72.57,71.93,72.5,262817.0,67.4729,68.0449,67.4448,67.9793,262817.0
2016-02-25 09:35:00,72.47,72.51,72.24,72.29,78414.0,67.9511,67.9886,67.7355,67.7823,78414.0
2016-02-25 09:40:00,72.29,72.45,72.14,72.18,103476.0,67.7823,67.9324,67.6417,67.6792,103476.0
2016-02-25 09:45:00,72.18,72.33,72.15,72.25,57371.0,67.6792,67.8199,67.6511,67.7448,57371.0
2016-02-25 09:50:00,72.21,72.37,72.16,72.34,33262.0,67.7073,67.8574,67.6605,67.8292,33262.0
2016-02-25 09:55:00,72.34,72.39,72.21,72.25,54805.0,67.8292,67.8761,67.7073,67.7448,54805.0
2016-02-25 10:00:00,72.24,72.25,72.01,72.25,98810.0,67.7355,67.7448,67.5198,67.7448,98810.0
2016-02-25 10:05:00,72.23,72.23,72.02,72.04,83461.0,67.7261,67.7261,67.5292,67.5479,83461.0
2016-02-25 10:10:00,72.04,72.12,71.98,72.11,69519.0,67.5479,67.6229,67.4917,67.6136,69519.0
2016-02-25 10:15:00,72.11,72.21,72.06,72.2,62144.0,67.6136,67.7073,67.5667,67.698,62144.0
2016-02-25 10:20:00,72.19,72.2,72.05,72.08,51821.0,67.6886,67.698,67.5573,67.5854,51821.0
2016-02-25 10:25:00,72.08,72.28,72.07,72.27,50967.0,67.5854,67.773,67.5761,67.7636,50967.0
2016-02-25 10:30:00,72.27,72.27,72.04,72.11,62121.0,67.7636,67.7636,67.5479,67.6136,62121.0
2016-02-25 10:35:00,72.1,72.15,72.05,72.14,44531.0,67.6042,67.6511,67.5573,67.6417,44531.0
2016-02-25 10:40:00,72.13,72.28,72.12,72.22,53922.0,67.6323,67.773,67.6229,67.7167,53922.0
2016-02-25 10:45:00,72.22,72.25,72.18,72.25,48413.0,67.7167,67.7448,67.6792,67.7448,48413.0
2016-02-25 10:50:00,72.25,72.34,72.24,72.33,61324.0,67.7448,67.8292,67.7355,67.8199,61324.0
2016-02-25 10:55:00,72.32,72.33,72.21,72.21,83476.0,67.8105,67.8199,67.7073,67.7073,83476.0
2016-02-25 11:00:00,72.22,72.25,72.15,72.19,136219.0,67.7167,67.7448,67.6511,67.6886,136219.0
2016-02-25 11:05:00,72.19,72.27,72.17,72.2,118811.0,67.6886,67.7636,67.6698,67.698,118811.0
2016-02-25 11:10:00,72.19,72.28,72.15,72.24,101336.0,67.6886,67.773,67.6511,67.7355,101336.0
2016-02-25 11:15:00,72.23,72.42,72.21,72.32,104882.0,67.7261,67.9042,67.7073,67.8105,104882.0
2016-02-25 11:20:00,72.31,72.4,72.24,72.4,42532.0,67.8011,67.8855,67.7355,67.8855,42532.0
2016-02-25 11:25:00,72.39,72.52,72.36,72.45,69748.0,67.8761,67.998,67.848,67.9324,69748.0
2016-02-25 11:30:00,72.44,72.5,72.36,72.42,66161.0,67.923,67.9793,67.848,67.9042,66161.0
2016-02-25 11:35:00,72.42,72.43,72.27,72.27,52375.0,67.9042,67.9136,67.7636,67.7636,52375.0
2016-02-25 11:40:00,72.27,72.3,72.22,72.27,77473.0,67.7636,67.7917,67.7167,67.7636,77473.0
2016-02-25 11:45:00,72.27,72.33,72.22,72.33,38178.0,67.7636,67.8199,67.7167,67.8199,38178.0
2016-02-25 11:50:00,72.32,72.46,72.32,72.42,35644.0,67.8105,67.9417,67.8105,67.9042,35644.0
2016-02-25 11:55:00,72.42,72.53,72.42,72.48,53951.0,67.9042,68.0074,67.9042,67.9605,53951.0
2016-02-25 12:00:00,72.49,72.49,72.35,72.43,55788.0,67.9699,67.9699,67.8386,67.9136,55788.0
2016-02-25 12:05:00,72.43,72.51,72.42,72.45,40855.0,67.9136,67.9886,67.9042,67.9324,40855.0
2016-02-25 12:10:00,72.45,72.46,72.37,72.44,38898.0,67.9324,67.9417,67.8574,67.923,38898.0
2016-02-25 12:15:00,72.44,72.48,72.25,72.27,52990.0,67.923,67.9605,67.7448,67.7636,52990.0
2016-02-25 12:20:00,72.28,72.33,72.27,72.3,49863.0,67.773,67.8199,67.7636,67.7917,49863.0
2016-02-25 12:25:00,72.3,72.38,72.29,72.36,33195.0,67.7917,67.8667,67.7823,67.848,33195.0
2016-02-25 12:30:00,72.36,72.39,72.3,72.33,41958.0,67.848,67.8761,67.7917,67.8199,41958.0
2016-02-25 12:35:00,72.32,72.42,72.32,72.35,42714.0,67.8105,67.9042,67.8105,67.8386,42714.0
2016-02-25 12:40:00,72.35,72.39,72.31,72.32,39648.0,67.8386,67.8761,67.8011,67.8105,39648.0
2016-02-25 12:45:00,72.31,72.32,72.22,72.26,93139.0,67.8011,67.8105,67.7167,67.7542,93139.0
2016-02-25 12:50:00,72.26,72.45,72.25,72.43,72356.0,67.7542,67.9324,67.7448,67.9136,72356.0
2016-02-25 12:55:00,72.42,72.43,72.31,72.32,48023.0,67.9042,67.9136,67.8011,67.8105,48023.0
2016-02-25 13:00:00,72.31,72.41,72.26,72.41,84092.0,67.8011,67.8949,67.7542,67.8949,84092.0
2016-02-25 13:05:00,72.43,72.5,72.41,72.48,46640.0,67.9136,67.9793,67.8949,67.9605,46640.0
2016-02-25 13:10:00,72.48,72.56,72.44,72.55,42452.0,67.9605,68.0355,67.923,68.0261,42452.0
2016-02-25 13:15:00,72.54,72.72,72.54,72.71,102551.0,68.0168,68.1855,68.0168,68.1762,102551.0
2016-02-25 13:20:00,72.72,72.75,72.69,72.7,93910.0,68.1855,68.2137,68.1574,68.1668,93910.0
2016-02-25 13:25:00,72.7,72.75,72.67,72.73,44630.0,68.1668,68.2137,68.1387,68.1949,44630.0
2016-02-25 13:30:00,72.73,72.81,72.72,72.8,52236.0,68.1949,68.2699,68.1855,68.2605,52236.0
2016-02-25 13:35:00,72.79,72.98,72.79,72.97,88095.0,68.2512,68.4293,68.2512,68.4199,88095.0
2016-02-25 13:40:00,72.96,73.08,72.94,73.06,77952.0,68.4106,68.5231,68.3918,68.5043,77952.0
2016-02-25 13:45:00,73.06,73.08,73.02,73.08,176205.0,68.5043,68.5231,68.4668,68.5231,176205.0
2016-02-25 13:50:00,73.08,73.14,73.05,73.05,70142.0,68.5231,68.5793,68.495,68.495,70142.0
2016-02-25 13:55:00,73.05,73.05,72.92,72.96,53785.0,68.495,68.495,68.3731,68.4106,53785.0
2016-02-25 14:00:00,72.96,72.96,72.81,72.86,77354.0,68.4106,68.4106,68.2699,68.3168,77354.0
2016-02-25 14:05:00,72.86,72.87,72.82,72.87,47534.0,68.3168,68.3262,68.2793,68.3262,47534.0
2016-02-25 14:10:00,72.87,73.01,72.86,72.98,73315.0,68.3262,68.4575,68.3168,68.4293,73315.0
2016-02-25 14:15:00,72.99,73.01,72.92,73.0,51904.0,68.4387,68.4575,68.3731,68.4481,51904.0
2016-02-25 14:20:00,73.01,73.05,72.94,72.96,71233.0,68.4575,68.495,68.3918,68.4106,71233.0
2016-02-25 14:25:00,72.95,72.97,72.89,72.95,40059.0,68.4012,68.4199,68.3449,68.4012,40059.0
2016-02-25 14:30:00,72.96,72.99,72.91,72.91,35873.0,68.4106,68.4387,68.3637,68.3637,35873.0
2016-02-25 14:35:00,72.91,72.93,72.83,72.91,76191.0,68.3637,68.3824,68.2887,68.3637,76191.0
2016-02-25 14:40:00,72.91,72.92,72.87,72.88,38477.0,68.3637,68.3731,68.3262,68.3356,38477.0
2016-02-25 14:45:00,72.88,72.91,72.82,72.83,47593.0,68.3356,68.3637,68.2793,68.2887,47593.0
2016-02-25 14:50:00,72.83,72.83,72.73,72.81,91607.0,68.2887,68.2887,68.1949,68.2699,91607.0
2016-02-25 14:55:00,72.82,72.93,72.81,72.92,41255.0,68.2793,68.3824,68.2699,68.3731,41255.0
2016-02-25 15:00:00,72.92,73.04,72.89,73.04,93545.0,68.3731,68.4856,68.3449,68.4856,93545.0
2016-02-25 15:05:00,73.04,73.06,72.93,73.0,64490.0,68.4856,68.5043,68.3824,68.4481,64490.0
2016-02-25 15:10:00,73.0,73.02,72.94,73.0,67859.0,68.4481,68.4668,68.3918,68.4481,67859.0
2016-02-25 15:15:00,72.99,73.0,72.9,72.92,53756.0,68.4387,68.4481,68.3543,68.3731,53756.0
2016-02-25 15:20:00,72.92,72.94,72.87,72.91,73273.0,68.3731,68.3918,68.3262,68.3637,73273.0
2016-02-25 15:25:00,72.91,72.94,72.87,72.88,58413.0,68.3637,68.3918,68.3262,68.3356,58413.0
2016-02-25 15:30:00,72.88,72.98,72.87,72.87,88288.0,68.3356,68.4293,68.3262,68.3262,88288.0
2016-02-25 15:35:00,72.87,73.01,72.86,72.99,79975.0,68.3262,68.4575,68.3168,68.4387,79975.0
2016-02-25 15:40:00,72.99,73.14,72.95,73.05,115261.0,68.4387,68.5793,68.4012,68.495,115261.0
2016-02-25 15:45:00,73.06,73.14,73.03,73.06,142674.0,68.5043,68.5793,68.4762,68.5043,142674.0
2016-02-25 15:50:00,73.07,73.15,73.06,73.13,137877.0,68.5137,68.5887,68.5043,68.57,137877.0
2016-02-25 15:55:00,73.13,73.34,73.12,73.31,318500.0,68.57,68.7669,68.5606,68.7387,318500.0
2016-02-26 09:30:00,73.58,73.91,73.58,73.85,193724.0,68.9919,69.3013,68.9919,69.2451,193724.0
2016-02-26 09:35:00,73.87,73.91,73.7,73.83,97723.0,69.2638,69.3013,69.1044,69.2263,97723.0
2016-02-26 09:40:00,73.84,73.88,73.78,73.84,132023.0,69.2357,69.2732,69.1794,69.2357,132023.0
2016-02-26 09:45:00,73.83,73.87,73.63,73.65,144071.0,69.2263,69.2638,69.0388,69.0575,144071.0
2016-02-26 09:50:00,73.64,73.67,73.55,73.66,85850.0,69.0482,69.0763,68.9638,69.0669,85850.0
2016-02-26 09:55:00,73.66,73.76,73.64,73.72,96177.0,69.0669,69.1607,69.0482,69.1232,96177.0
2016-02-26 10:00:00,73.72,73.73,73.49,73.51,151977.0,69.1232,69.1326,68.9075,68.9263,151977.0
2016-02-26 10:05:00,73.49,73.61,73.41,73.42,121810.0,68.9075,69.02,68.8325,68.8419,121810.0
2016-02-26 10:10:00,73.43,73.59,73.4,73.55,86927.0,68.8513,69.0013,68.8231,68.9638,86927.0
2016-02-26 10:15:00,73.56,73.6,73.47,73.51,96546.0,68.9732,69.0107,68.8888,68.9263,96546.0
2016-02-26 10:20:00,73.5,73.54,73.31,73.34,85189.0,68.9169,68.9544,68.7387,68.7669,85189.0
2016-02-26 10:25:00,73.35,73.56,73.34,73.53,100552.0,68.7762,68.9732,68.7669,68.945,100552.0
2016-02-26 10:30:00,73.53,73.53,73.38,73.39,87207.0,68.945,68.945,68.8044,68.8138,87207.0
2016-02-26 10:35:00,73.38,73.52,73.38,73.48,80154.0,68.8044,68.9356,68.8044,68.8981,80154.0
2016-02-26 10:40:00,73.48,73.49,73.35,73.39,159220.0,68.8981,68.9075,68.7762,68.8138,159220.0
2016-02-26 10:45:00,73.39,73.45,73.33,73.37,180544.0,68.8138,68.87,68.7575,68.795,180544.0
2016-02-26 10:50:00,73.38,73.42,73.35,73.39,43423.0,68.8044,68.8419,68.7762,68.8138,43423.0
2016-02-26 10:55:00,73.39,73.43,73.33,73.42,45378.0,68.8138,68.8513,68.7575,68.8419,45378.0
2016-02-26 11:00:00,73.42,73.46,73.37,73.4,90298.0,68.8419,68.8794,68.795,68.8231,90298.0
2016-02-26 11:05:00,73.4,73.41,73.35,73.37,51184.0,68.8231,68.8325,68.7762,68.795,51184.0
2016-02-26 11:10:00,73.35,73.39,73.3,73.35,65525.0,68.7762,68.8138,68.7294,68.7762,65525.0
2016-02-26 11:15:00,73.35,73.39,73.25,73.26,74007.0,68.7762,68.8138,68.6825,68.6919,74007.0
2016-02-26 11:20:00,73.26,73.31,73.17,73.22,50961.0,68.6919,68.7387,68.6075,68.6544,50961.0
2016-02-26 11:25:00,73.23,73.24,73.08,73.1,61363.0,68.6637,68.6731,68.5231,68.5418,61363.0
2016-02-26 11:30:00,73.1,73.18,73.08,73.16,46994.0,68.5418,68.6169,68.5231,68.5981,46994.0
2016-02-26 11:35:00,73.15,73.25,73.05,73.18,56841.0,68.5887,68.6825,68.495,68.6169,56841.0
2016-02-26 11:40:00,73.17,73.25,73.13,73.23,56130.0,68.6075,68.6825,68.57,68.6637,56130.0
2016-02-26 11:45:00,73.21,73.37,73.18,73.31,42221.0,68.645,68.795,68.6169,68.7387,42221.0
2016-02-26 11:50:00,73.31,73.31,73.19,73.26,30986.0,68.7387,68.7387,68.6262,68.6919,30986.0
2016-02-26 11:55:00,73.25,73.28,73.17,73.2,36194.0,68.6825,68.7106,68.6075,68.6356,36194.0
2016-02-26 12:00:00,73.2,73.2,73.03,73.07,36262.0,68.6356,68.6356,68.4762,68.5137,36262.0
2016-02-26 12:05:00,73.06,73.07,72.92,73.06,68465.0,68.5043,68.5137,68.3731,68.5043,68465.0
2016-02-26 12:10:00,73.02,73.08,72.95,72.98,34649.0,68.4668,68.5231,68.4012,68.4293,34649.0
2016-02-26 12:15:00,72.98,73.14,72.96,73.05,38619.0,68.4293,68.5793,68.4106,68.495,38619.0
2016-02-26 12:20:00,73.04,73.06,72.95,72.95,37808.0,68.4856,68.5043,68.4012,68.4012,37808.0
2016-02-26 12:25:00,72.94,73.06,72.9,73.02,51057.0,68.3918,68.5043,68.3543,68.4668,51057.0
2016-02-26 12:30:00,73.02,73.1,73.01,73.02,25370.0,68.4668,68.5418,68.4575,68.4668,25370.0
2016-02-26 12:35:00,73.02,73.04,72.96,73.03,32236.0,68.4668,68.4856,68.4106,68.4762,32236.0
2016-02-26 12:40:00,73.02,73.05,72.99,73.03,25871.0,68.4668,68.495,68.4387,68.4762,25871.0
2016-02-26 12:45:00,73.03,73.11,73.01,73.08,25904.0,68.4762,68.5512,68.4575,68.5231,25904.0
2016-02-26 12:50:00,73.08,73.22,73.06,73.22,38253.0,68.5231,68.6544,68.5043,68.6544,38253.0
2016-02-26 12:55:00,73.21,73.3,73.2,73.27,37479.0,68.645,68.7294,68.6356,68.7012,37479.0
2016-02-26 13:00:00,73.27,73.37,73.23,73.32,58164.0,68.7012,68.795,68.6637,68.7481,58164.0
2016-02-26 13:05:00,73.32,73.36,73.27,73.28,41686.0,68.7481,68.7856,68.7012,68.7106,41686.0
2016-02-26 13:10:00,73.27,73.33,73.2,73.2,65657.0,68.7012,68.7575,68.6356,68.6356,65657.0
2016-02-26 13:15:00,73.2,73.21,73.12,73.2,58823.0,68.6356,68.645,68.5606,68.6356,58823.0
2016-02-26 13:20:00,73.2,73.24,73.19,73.2,45424.0,68.6356,68.6731,68.6262,68.6356,45424.0
2016-02-26 13:25:00,73.21,73.24,73.2,73.23,47493.0,68.645,68.6731,68.6356,68.6637,47493.0
2016-02-26 13:30:00,73.23,73.24,73.15,73.17,44624.0,68.6637,68.6731,68.5887,68.6075,44624.0
2016-02-26 13:35:00,73.17,73.28,73.17,73.25,40241.0,68.6075,68.7106,68.6075,68.6825,40241.0
2016-02-26 13:40:00,73.25,73.29,73.04,73.06,37229.0,68.6825,68.72,68.4856,68.5043,37229.0
2016-02-26 13:45:00,73.06,73.08,72.95,72.95,52509.0,68.5043,68.5231,68.4012,68.4012,52509.0
2016-02-26 13:50:00,72.95,72.95,72.82,72.85,62232.0,68.4012,68.4012,68.2793,68.3074,62232.0
2016-02-26 13:55:00,72.85,72.86,72.69,72.86,70634.0,68.3074,68.3168,68.1574,68.3168,70634.0
2016-02-26 14:00:00,72.86,72.93,72.79,72.81,72684.0,68.3168,68.3824,68.2512,68.2699,72684.0
2016-02-26 14:05:00,72.81,72.9,72.77,72.83,67802.0,68.2699,68.3543,68.2324,68.2887,67802.0
2016-02-26 14:10:00,72.84,72.89,72.79,72.85,46255.0,68.2981,68.3449,68.2512,68.3074,46255.0
2016-02-26 14:15:00,72.84,72.91,72.8,72.88,39339.0,68.2981,68.3637,68.2605,68.3356,39339.0
2016-02-26 14:20:00,72.88,72.96,72.82,72.92,48765.0,68.3356,68.4106,68.2793,68.3731,48765.0
2016-02-26 14:25:00,72.92,73.04,72.89,73.01,61946.0,68.3731,68.4856,68.3449,68.4575,61946.0
2016-02-26 14:30:00,73.0,73.01,72.94,72.96,54560.0,68.4481,68.4575,68.3918,68.4106,54560.0
2016-02-26 14:35:00,72.96,72.99,72.81,72.83,64802.0,68.4106,68.4387,68.2699,68.2887,64802.0
2016-02-26 14:40:00,72.82,72.9,72.79,72.89,47410.0,68.2793,68.3543,68.2512,68.3449,47410.0
2016-02-26 14:45:00,72.89,72.93,72.83,72.86,39022.0,68.3449,68.3824,68.2887,68.3168,39022.0
2016-02-26 14:50:00,72.86,72.87,72.8,72.86,45973.0,68.3168,68.3262,68.2605,68.3168,45973.0
2016-02-26 14:55:00,72.87,72.87,72.76,72.77,53903.0,68.3262,68.3262,68.223,68.2324,53903.0
2016-02-26 15:00:00,72.77,72.96,72.76,72.96,90372.0,68.2324,68.4106,68.223,68.4106,90372.0
2016-02-26 15:05:00,72.96,73.04,72.94,73.02,71563.0,68.4106,68.4856,68.3918,68.4668,71563.0
2016-02-26 15:10:00,73.01,73.01,72.93,72.98,52493.0,68.4575,68.4575,68.3824,68.4293,52493.0
2016-02-26 15:15:00,72.98,72.99,72.91,72.95,71433.0,68.4293,68.4387,68.3637,68.4012,71433.0
2016-02-26 15:20:00,72.95,72.95,72.87,72.9,54703.0,68.4012,68.4012,68.3262,68.3543,54703.0
2016-02-26 15:25:00,72.9,72.99,72.86,72.92,96571.0,68.3543,68.4387,68.3168,68.3731,96571.0
2016-02-26 15:30:00,72.92,72.97,72.89,72.92,74652.0,68.3731,68.4199,68.3449,68.3731,74652.0
2016-02-26 15:35:00,72.93,72.94,72.84,72.87,66769.0,68.3824,68.3918,68.2981,68.3262,66769.0
2016-02-26 15:40:00,72.87,72.94,72.84,72.94,74640.0,68.3262,68.3918,68.2981,68.3918,74640.0
2016-02-26 15:45:00,72.93,72.99,72.91,72.92,67837.0,68.3824,68.4387,68.3637,68.3731,67837.0
2016-02-26 15:50:00,72.93,72.98,72.92,72.95,95934.0,68.3824,68.4293,68.3731,68.4012,95934.0
2016-02-26 15:55:00,72.95,72.95,72.73,72.74,312439.0,68.4012,68.4012,68.1949,68.2043,312439.0
2016-02-29 09:30:00,72.86,73.06,72.78,72.95,153777.0,68.3168,68.5043,68.2418,68.4012,153777.0
2016-02-29 09:35:00,72.96,73.27,72.96,73.01,66668.0,68.4106,68.7012,68.4106,68.4575,66668.0
2016-02-29 09:40:00,73.01,73.12,72.86,73.01,48748.0,68.4575,68.5606,68.3168,68.4575,48748.0
2016-02-29 09:45:00,73.02,73.09,72.96,73.09,51408.0,68.4668,68.5325,68.4106,68.5325,51408.0
2016-02-29 09:50:00,73.09,73.35,73.05,73.34,108463.0,68.5325,68.7762,68.495,68.7669,108463.0
2016-02-29 09:55:00,73.33,73.35,73.25,73.25,40706.0,68.7575,68.7762,68.6825,68.6825,40706.0
2016-02-29 10:00:00,73.23,73.23,72.93,72.94,83007.0,68.6637,68.6637,68.3824,68.3918,83007.0
2016-02-29 10:05:00,72.95,73.09,72.95,72.97,84188.0,68.4012,68.5325,68.4012,68.4199,84188.0
2016-02-29 10:10:00,72.97,73.16,72.97,73.11,79140.0,68.4199,68.5981,68.4199,68.5512,79140.0
2016-02-29 10:15:00,73.12,73.18,73.0,73.01,40488.0,68.5606,68.6169,68.4481,68.4575,40488.0
2016-02-29 10:20:00,73.02,73.29,73.01,73.25,43802.0,68.4668,68.72,68.4575,68.6825,43802.0
2016-02-29 10:25:00,73.24,73.26,73.13,73.18,35267.0,68.6731,68.6919,68.57,68.6169,35267.0
2016-02-29 10:30:00,73.18,73.25,73.12,73.14,52184.0,68.6169,68.6825,68.5606,68.5793,52184.0
2016-02-29 10:35:00,73.12,73.16,73.06,73.11,33131.0,68.5606,68.5981,68.5043,68.5512,33131.0
2016-02-29 10:40:00,73.11,73.12,73.04,73.1,136640.0,68.5512,68.5606,68.4856,68.5418,136640.0
2016-02-29 10:45:00,73.1,73.17,73.06,73.14,60898.0,68.5418,68.6075,68.5043,68.5793,60898.0
2016-02-29 10:50:00,73.17,73.36,73.11,73.32,96617.0,68.6075,68.7856,68.5512,68.7481,96617.0
2016-02-29 10:55:00,73.33,73.37,73.23,73.32,61123.0,68.7575,68.795,68.6637,68.7481,61123.0
2016-02-29 11:00:00,73.32,73.35,73.2,73.22,38697.0,68.7481,68.7762,68.6356,68.6544,38697.0
2016-02-29 11:05:00,73.22,73.35,73.22,73.33,67943.0,68.6544,68.7762,68.6544,68.7575,67943.0
2016-02-29 11:10:00,73.32,73.4,73.3,73.39,62406.0,68.7481,68.8231,68.7294,68.8138,62406.0
2016-02-29 11:15:00,73.4,73.48,73.37,73.47,50704.0,68.8231,68.8981,68.795,68.8888,50704.0
2016-02-29 11:20:00,73.47,73.55,73.43,73.5,57963.0,68.8888,68.9638,68.8513,68.9169,57963.0
2016-02-29 11:25:00,73.51,73.54,73.42,73.44,42186.0,68.9263,68.9544,68.8419,68.8606,42186.0
2016-02-29 11:30:00,73.44,73.62,73.43,73.59,51719.0,68.8606,69.0294,68.8513,69.0013,51719.0
2016-02-29 11:35:00,73.59,73.78,73.58,73.75,82691.0,69.0013,69.1794,68.9919,69.1513,82691.0
2016-02-29 11:40:00,73.74,73.8,73.72,73.73,43141.0,69.1419,69.1982,69.1232,69.1326,43141.0
2016-02-29 11:45:00,73.75,73.79,73.73,73.77,71142.0,69.1513,69.1888,69.1326,69.1701,71142.0
2016-02-29 11:50:00,73.76,73.78,73.72,73.77,90181.0,69.1607,69.1794,69.1232,69.1701,90181.0
2016-02-29 11:55:00,73.77,73.81,73.73,73.81,106037.0,69.1701,69.2076,69.1326,69.2076,106037.0
2016-02-29 12:00:00,73.8,73.88,73.8,73.83,105393.0,69.1982,69.2732,69.1982,69.2263,105393.0
2016-02-29 12:05:00,73.83,73.85,73.79,73.81,74386.0,69.2263,69.2451,69.1888,69.2076,74386.0
2016-02-29 12:10:00,73.82,73.86,73.81,73.84,51449.0,69.2169,69.2544,69.2076,69.2357,51449.0
2016-02-29 12:15:00,73.84,73.88,73.82,73.86,57849.0,69.2357,69.2732,69.2169,69.2544,57849.0
2016-02-29 12:20:00,73.86,73.9,73.79,73.8,50616.0,69.2544,69.292,69.1888,69.1982,50616.0
2016-02-29 12:25:00,73.8,73.82,73.74,73.78,66369.0,69.1982,69.2169,69.1419,69.1794,66369.0
2016-02-29 12:30:00,73.79,73.79,73.69,73.73,62616.0,69.1888,69.1888,69.095,69.1326,62616.0
2016-02-29 12:35:00,73.73,73.78,73.69,73.71,75678.0,69.1326,69.1794,69.095,69.1138,75678.0
2016-02-29 12:40:00,73.7,73.74,73.66,73.67,53030.0,69.1044,69.1419,69.0669,69.0763,53030.0
2016-02-29 12:45:00,73.66,73.67,73.59,73.59,50634.0,69.0669,69.0763,69.0013,69.0013,50634.0
2016-02-29 12:50:00,73.59,73.63,73.56,73.6,29862.0,69.0013,69.0388,68.9732,69.0107,29862.0
2016-02-29 12:55:00,73.6,73.69,73.54,73.68,19871.0,69.0107,69.095,68.9544,69.0857,19871.0
2016-02-29 13:00:00,73.68,73.69,73.61,73.63,25791.0,69.0857,69.095,69.02,69.0388,25791.0
2016-02-29 13:05:00,73.62,73.63,73.57,73.58,18409.0,69.0294,69.0388,68.9825,68.9919,18409.0
2016-02-29 13:10:00,73.57,73.6,73.48,73.48,35728.0,68.9825,69.0107,68.8981,68.8981,35728.0
2016-02-29 13:15:00,73.48,73.54,73.46,73.52,24964.0,68.8981,68.9544,68.8794,68.9356,24964.0
2016-02-29 13:20:00,73.52,73.6,73.5,73.56,33721.0,68.9356,69.0107,68.9169,68.9732,33721.0
2016-02-29 13:25:00,73.56,73.57,73.46,73.47,40126.0,68.9732,68.9825,68.8794,68.8888,40126.0
2016-02-29 13:30:00,73.46,73.51,73.42,73.48,24497.0,68.8794,68.9263,68.8419,68.8981,24497.0
2016-02-29 13:35:00,73.49,73.56,73.48,73.52,40133.0,68.9075,68.9732,68.8981,68.9356,40133.0
2016-02-29 13:40:00,73.51,73.52,73.41,73.46,34842.0,68.9263,68.9356,68.8325,68.8794,34842.0
2016-02-29 13:45:00,73.46,73.5,73.36,73.4,59056.0,68.8794,68.9169,68.7856,68.8231,59056.0
2016-02-29 13:50:00,73.4,73.46,73.38,73.43,33968.0,68.8231,68.8794,68.8044,68.8513,33968.0
2016-02-29 13:55:00,73.44,73.47,73.39,73.45,67516.0,68.8606,68.8888,68.8138,68.87,67516.0
2016-02-29 14:00:00,73.45,73.47,73.38,73.44,40563.0,68.87,68.8888,68.8044,68.8606,40563.0
2016-02-29 14:05:00,73.45,73.45,73.27,73.3,50979.0,68.87,68.87,68.7012,68.7294,50979.0
2016-02-29 14:10:00,73.29,73.34,73.22,73.24,48927.0,68.72,68.7669,68.6544,68.6731,48927.0
2016-02-29 14:15:00,73.23,73.28,73.19,73.26,80634.0,68.6637,68.7106,68.6262,68.6919,80634.0
2016-02-29 14:20:00,73.26,73.28,73.06,73.09,76412.0,68.6919,68.7106,68.5043,68.5325,76412.0
2016-02-29 14:25:00,73.09,73.24,73.02,73.19,52728.0,68.5325,68.6731,68.4668,68.6262,52728.0
2016-02-29 14:30:00,73.2,73.31,73.18,73.22,61899.0,68.6356,68.7387,68.6169,68.6544,61899.0
2016-02-29 14:35:00,73.22,73.24,73.14,73.17,52836.0,68.6544,68.6731,68.5793,68.6075,52836.0
2016-02-29 14:40:00,73.17,73.18,72.96,72.99,67329.0,68.6075,68.6169,68.4106,68.4387,67329.0
2016-02-29 14:45:00,72.98,73.07,72.93,73.03,49363.0,68.4293,68.5137,68.3824,68.4762,49363.0
2016-02-29 14:50:00,73.03,73.11,72.98,72.98,40134.0,68.4762,68.5512,68.4293,68.4293,40134.0
2016-02-29 14:55:00,72.98,73.02,72.87,72.89,57912.0,68.4293,68.4668,68.3262,68.3449,57912.0
2016-02-29 15:00:00,72.89,72.91,72.77,72.82,61773.0,68.3449,68.3637,68.2324,68.2793,61773.0
2016-02-29 15:05:00,72.82,72.83,72.65,72.77,78458.0,68.2793,68.2887,68.1199,68.2324,78458.0
2016-02-29 15:10:00,72.77,72.77,72.65,72.7,84331.0,68.2324,68.2324,68.1199,68.1668,84331.0
2016-02-29 15:15:00,72.71,72.75,72.62,72.65,68963.0,68.1762,68.2137,68.0918,68.1199,68963.0
2016-02-29 15:20:00,72.65,72.83,72.64,72.8,76786.0,68.1199,68.2887,68.1105,68.2605,76786.0
2016-02-29 15:25:00,72.8,72.91,72.76,72.88,83234.0,68.2605,68.3637,68.223,68.3356,83234.0
2016-02-29 15:30:00,72.88,72.89,72.74,72.79,131143.0,68.3356,68.3449,68.2043,68.2512,131143.0
2016-02-29 15:35:00,72.79,72.8,72.67,72.8,90898.0,68.2512,68.2605,68.1387,68.2605,90898.0
2016-02-29 15:40:00,72.8,72.82,72.7,72.81,124606.0,68.2605,68.2793,68.1668,68.2699,124606.0
2016-02-29 15:45:00,72.81,72.84,72.62,72.66,168017.0,68.2699,68.2981,68.0918,68.1293,168017.0
2016-02-29 15:50:00,72.66,72.68,72.55,72.66,197839.0,68.1293,68.148,68.0261,68.1293,197839.0
2016-02-29 15:55:00,72.65,72.71,72.4,72.4,528188.0,68.1199,68.1762,67.8855,67.8855,528188.0
2016-03-01 09:30:00,72.99,73.31,72.9,73.04,255338.0,68.4387,68.7387,68.3543,68.4856,255338.0
2016-03-01 09:35:00,73.05,73.18,72.98,73.02,117352.0,68.495,68.6169,68.4293,68.4668,117352.0
2016-03-01 09:40:00,73.02,73.26,72.93,73.26,90057.0,68.4668,68.6919,68.3824,68.6919,90057.0
2016-03-01 09:45:00,73.26,73.34,73.16,73.24,78037.0,68.6919,68.7669,68.5981,68.6731,78037.0
2016-03-01 09:50:00,73.27,73.41,73.23,73.34,79076.0,68.7012,68.8325,68.6637,68.7669,79076.0
2016-03-01 09:55:00,73.35,73.48,73.29,73.47,70057.0,68.7762,68.8981,68.72,68.8888,70057.0
2016-03-01 10:00:00,73.47,73.74,73.46,73.7,188373.0,68.8888,69.1419,68.8794,69.1044,188373.0
2016-03-01 10:05:00,73.71,73.9,73.68,73.87,185359.0,69.1138,69.292,69.0857,69.2638,185359.0
2016-03-01 10:10:00,73.88,73.92,73.7,73.92,85461.0,69.2732,69.3107,69.1044,69.3107,85461.0
2016-03-01 10:15:00,73.93,73.96,73.73,73.91,101260.0,69.3201,69.3482,69.1326,69.3013,101260.0
2016-03-01 10:20:00,73.92,74.27,73.91,74.23,180147.0,69.3107,69.6389,69.3013,69.6014,180147.0
2016-03-01 10:25:00,74.23,74.24,74.05,74.12,107225.0,69.6014,69.6108,69.4326,69.4982,107225.0
2016-03-01 10:30:00,74.14,74.26,74.08,74.23,112950.0,69.517,69.6295,69.4607,69.6014,112950.0
2016-03-01 10:35:00,74.23,74.35,74.21,74.27,85167.0,69.6014,69.7139,69.5826,69.6389,85167.0
2016-03-01 10:40:00,74.27,74.32,74.24,74.28,103099.0,69.6389,69.6858,69.6108,69.6483,103099.0
2016-03-01 10:45:00,74.28,74.37,74.22,74.3,102068.0,69.6483,69.7326,69.592,69.667,102068.0
2016-03-01 10:50:00,74.3,74.35,74.26,74.35,102352.0,69.667,69.7139,69.6295,69.7139,102352.0
2016-03-01 10:55:00,74.35,74.38,74.22,74.31,86713.0,69.7139,69.742,69.592,69.6764,86713.0
2016-03-01 11:00:00,74.31,74.42,74.29,74.34,73882.0,69.6764,69.7795,69.6576,69.7045,73882.0
2016-03-01 11:05:00,74.34,74.39,74.32,74.34,51348.0,69.7045,69.7514,69.6858,69.7045,51348.0
2016-03-01 11:10:00,74.34,74.4,74.25,74.3,69337.0,69.7045,69.7608,69.6201,69.667,69337.0
2016-03-01 11:15:00,74.28,74.29,74.11,74.14,109116.0,69.6483,69.6576,69.4889,69.517,109116.0
2016-03-01 11:20:00,74.15,74.17,74.0,74.12,150954.0,69.5264,69.5451,69.3857,69.4982,150954.0
2016-03-01 11:25:00,74.13,74.26,74.13,74.2,71362.0,69.5076,69.6295,69.5076,69.5732,71362.0
2016-03-01 11:30:00,74.21,74.35,74.2,74.27,68800.0,69.5826,69.7139,69.5732,69.6389,68800.0
2016-03-01 11:35:00,74.27,74.32,74.14,74.24,58981.0,69.6389,69.6858,69.517,69.6108,58981.0
2016-03-01 11:40:00,74.24,74.3,74.16,74.21,80562.0,69.6108,69.667,69.5357,69.5826,80562.0
2016-03-01 11:45:00,74.2,74.3,74.18,74.3,54714.0,69.5732,69.667,69.5545,69.667,54714.0
2016-03-01 11:50:00,74.3,74.33,74.24,74.29,54797.0,69.667,69.6951,69.6108,69.6576,54797.0
2016-03-01 11:55:00,74.29,74.31,74.22,74.27,75493.0,69.6576,69.6764,69.592,69.6389,75493.0
2016-03-01 12:00:00,74.28,74.42,74.28,74.41,89501.0,69.6483,69.7795,69.6483,69.7702,89501.0
2016-03-01 12:05:00,74.42,74.46,74.39,74.43,68903.0,69.7795,69.817,69.7514,69.7889,68903.0
2016-03-01 12:10:00,74.43,74.46,74.33,74.34,119734.0,69.7889,69.817,69.6951,69.7045,119734.0
2016-03-01 12:15:00,74.32,74.49,74.32,74.47,108891.0,69.6858,69.8452,69.6858,69.8264,108891.0
2016-03-01 12:20:00,74.47,74.5,74.41,74.42,64051.0,69.8264,69.8545,69.7702,69.7795,64051.0
2016-03-01 12:25:00,74.42,74.45,74.36,74.4,78431.0,69.7795,69.8077,69.7233,69.7608,78431.0
2016-03-01 12:30:00,74.4,74.44,74.35,74.44,104050.0,69.7608,69.7983,69.7139,69.7983,104050.0
2016-03-01 12:35:00,74.44,74.44,74.38,74.39,65369.0,69.7983,69.7983,69.742,69.7514,65369.0
2016-03-01 12:40:00,74.39,74.46,74.39,74.42,54456.0,69.7514,69.817,69.7514,69.7795,54456.0
2016-03-01 12:45:00,74.42,74.43,74.28,74.29,71420.0,69.7795,69.7889,69.6483,69.6576,71420.0
2016-03-01 12:50:00,74.28,74.32,74.22,74.28,69382.0,69.6483,69.6858,69.592,69.6483,69382.0
2016-03-01 12:55:00,74.27,74.28,74.15,74.23,167939.0,69.6389,69.6483,69.5264,69.6014,167939.0
2016-03-01 13:00:00,74.23,74.24,74.11,74.2,57977.0,69.6014,69.6108,69.4889,69.5732,57977.0
2016-03-01 13:05:00,74.19,74.22,74.15,74.17,45849.0,69.5639,69.592,69.5264,69.5451,45849.0
2016-03-01 13:10:00,74.17,74.25,74.12,74.14,64042.0,69.5451,69.6201,69.4982,69.517,64042.0
2016-03-01 13:15:00,74.14,74.15,74.1,74.13,43227.0,69.517,69.5264,69.4795,69.5076,43227.0
2016-03-01 13:20:00,74.12,74.3,74.12,74.22,56439.0,69.4982,69.667,69.4982,69.592,56439.0
2016-03-01 13:25:00,74.22,74.3,74.22,74.27,31542.0,69.592,69.667,69.592,69.6389,31542.0
2016-03-01 13:30:00,74.27,74.39,74.26,74.37,52032.0,69.6389,69.7514,69.6295,69.7326,52032.0
2016-03-01 13:35:00,74.38,74.46,74.37,74.44,59174.0,69.742,69.817,69.7326,69.7983,59174.0
2016-03-01 13:40:00,74.43,74.51,74.43,74.49,82150.0,69.7889,69.8639,69.7889,69.8452,82150.0
2016-03-01 13:45:00,74.5,74.53,74.45,74.47,124900.0,69.8545,69.8827,69.8077,69.8264,124900.0
2016-03-01 13:50:00,74.47,74.49,74.38,74.45,60099.0,69.8264,69.8452,69.742,69.8077,60099.0
2016-03-01 13:55:00,74.46,74.47,74.37,74.44,66811.0,69.817,69.8264,69.7326,69.7983,66811.0
2016-03-01 14:00:00,74.44,74.47,74.33,74.45,73307.0,69.7983,69.8264,69.6951,69.8077,73307.0
2016-03-01 14:05:00,74.45,74.53,74.43,74.49,89071.0,69.8077,69.8827,69.7889,69.8452,89071.0
2016-03-01 14:10:00,74.5,74.52,74.45,74.45,95550.0,69.8545,69.8733,69.8077,69.8077,95550.0
2016-03-01 14:15:00,74.45,74.51,74.44,74.47,43679.0,69.8077,69.8639,69.7983,69.8264,43679.0
2016-03-01 14:20:00,74.48,74.5,74.36,74.36,55566.0,69.8358,69.8545,69.7233,69.7233,55566.0
2016-03-01 14:25:00,74.36,74.41,74.29,74.37,62936.0,69.7233,69.7702,69.6576,69.7326,62936.0
2016-03-01 14:30:00,74.38,74.41,74.31,74.34,52105.0,69.742,69.7702,69.6764,69.7045,52105.0
2016-03-01 14:35:00,74.34,74.35,74.19,74.25,72070.0,69.7045,69.7139,69.5639,69.6201,72070.0
2016-03-01 14:40:00,74.25,74.42,74.24,74.39,77181.0,69.6201,69.7795,69.6108,69.7514,77181.0
2016-03-01 14:45:00,74.4,74.44,74.36,74.44,73150.0,69.7608,69.7983,69.7233,69.7983,73150.0
2016-03-01 14:50:00,74.44,74.51,74.41,74.45,70272.0,69.7983,69.8639,69.7702,69.8077,70272.0
2016-03-01 14:55:00,74.46,74.54,74.46,74.53,82307.0,69.817,69.892,69.817,69.8827,82307.0
2016-03-01 15:00:00,74.53,74.6,74.49,74.55,159564.0,69.8827,69.9483,69.8452,69.9014,159564.0
2016-03-01 15:05:00,74.55,74.56,74.47,74.51,112138.0,69.9014,69.9108,69.8264,69.8639,112138.0
2016-03-01 15:10:00,74.51,74.53,74.42,74.43,99889.0,69.8639,69.8827,69.7795,69.7889,99889.0
2016-03-01 15:15:00,74.43,74.47,74.39,74.42,80206.0,69.7889,69.8264,69.7514,69.7795,80206.0
2016-03-01 15:20:00,74.42,74.43,74.33,74.4,81680.0,69.7795,69.7889,69.6951,69.7608,81680.0
2016-03-01 15:25:00,74.4,74.44,74.38,74.42,82379.0,69.7608,69.7983,69.742,69.7795,82379.0
2016-03-01 15:30:00,74.42,74.47,74.39,74.43,85675.0,69.7795,69.8264,69.7514,69.7889,85675.0
2016-03-01 15:35:00,74.44,74.47,74.36,74.37,101576.0,69.7983,69.8264,69.7233,69.7326,101576.0
2016-03-01 15:40:00,74.36,74.45,74.34,74.41,132151.0,69.7233,69.8077,69.7045,69.7702,132151.0
2016-03-01 15:45:00,74.4,74.45,74.36,74.37,151654.0,69.7608,69.8077,69.7233,69.7326,151654.0
2016-03-01 15:50:00,74.37,74.45,74.36,74.44,165888.0,69.7326,69.8077,69.7233,69.7983,165888.0
2016-03-01 15:55:00,74.44,74.64,74.41,74.62,380888.0,69.7983,69.9858,69.7702,69.9671,380888.0
2016-03-02 09:30:00,74.5,74.6,74.38,74.45,203266.0,69.8545,69.9483,69.742,69.8077,203266.0
2016-03-02 09:35:00,74.41,74.5,74.29,74.32,147895.0,69.7702,69.8545,69.6576,69.6858,147895.0
2016-03-02 09:40:00,74.31,74.53,74.23,74.38,107065.0,69.6764,69.8827,69.6014,69.742,107065.0
2016-03-02 09:45:00,74.38,74.44,74.29,74.35,79167.0,69.742,69.7983,69.6576,69.7139,79167.0
2016-03-02 09:50:00,74.36,74.36,74.06,74.06,69823.0,69.7233,69.7233,69.442,69.442,69823.0
2016-03-02 09:55:00,74.06,74.27,74.06,74.22,66366.0,69.442,69.6389,69.442,69.592,66366.0
2016-03-02 10:00:00,74.2,74.3,74.16,74.24,85288.0,69.5732,69.667,69.5357,69.6108,85288.0
2016-03-02 10:05:00,74.25,74.35,74.25,74.32,45364.0,69.6201,69.7139,69.6201,69.6858,45364.0
2016-03-02 10:10:00,74.32,74.39,74.23,74.36,55415.0,69.6858,69.7514,69.6014,69.7233,55415.0
2016-03-02 10:15:00,74.37,74.38,74.2,74.27,80256.0,69.7326,69.742,69.5732,69.6389,80256.0
2016-03-02 10:20:00,74.27,74.27,74.17,74.19,48701.0,69.6389,69.6389,69.5451,69.5639,48701.0
2016-03-02 10:25:00,74.19,74.24,74.11,74.12,48170.0,69.5639,69.6108,69.4889,69.4982,48170.0
2016-03-02 10:30:00,74.12,74.22,74.02,74.18,64628.0,69.4982,69.592,69.4045,69.5545,64628.0
2016-03-02 10:35:00,74.18,74.22,74.09,74.09,40530.0,69.5545,69.592,69.4701,69.4701,40530.0
2016-03-02 10:40:00,74.08,74.12,74.04,74.11,42912.0,69.4607,69.4982,69.4232,69.4889,42912.0
2016-03-02 10:45:00,74.1,74.16,74.08,74.14,74344.0,69.4795,69.5357,69.4607,69.517,74344.0
2016-03-02 10:50:00,74.13,74.23,74.12,74.21,45976.0,69.5076,69.6014,69.4982,69.5826,45976.0
2016-03-02 10:55:00,74.22,74.37,74.21,74.36,73162.0,69.592,69.7326,69.5826,69.7233,73162.0
2016-03-02 11:00:00,74.35,74.48,74.3,74.45,69026.0,69.7139,69.8358,69.667,69.8077,69026.0
2016-03-02 11:05:00,74.46,74.53,74.43,74.47,48984.0,69.817,69.8827,69.7889,69.8264,48984.0
2016-03-02 11:10:00,74.48,74.51,74.29,74.32,64389.0,69.8358,69.8639,69.6576,69.6858,64389.0
2016-03-02 11:15:00,74.32,74.33,74.2,74.2,132380.0,69.6858,69.6951,69.5732,69.5732,132380.0
2016-03-02 11:20:00,74.21,74.21,74.1,74.13,56833.0,69.5826,69.5826,69.4795,69.5076,56833.0
2016-03-02 11:25:00,74.13,74.14,74.06,74.13,71020.0,69.5076,69.517,69.442,69.5076,71020.0
2016-03-02 11:30:00,74.13,74.25,74.05,74.12,51137.0,69.5076,69.6201,69.4326,69.4982,51137.0
2016-03-02 11:35:00,74.11,74.11,74.01,74.06,38824.0,69.4889,69.4889,69.3951,69.442,38824.0
2016-03-02 11:40:00,74.06,74.12,74.03,74.12,25472.0,69.442,69.4982,69.4138,69.4982,25472.0
2016-03-02 11:45:00,74.13,74.16,74.01,74.06,85925.0,69.5076,69.5357,69.3951,69.442,85925.0
2016-03-02 11:50:00,74.05,74.1,73.95,73.95,53166.0,69.4326,69.4795,69.3388,69.3388,53166.0
2016-03-02 11:55:00,73.95,73.99,73.9,73.91,47923.0,69.3388,69.3763,69.292,69.3013,47923.0
2016-03-02 12:00:00,73.91,73.95,73.89,73.89,33221.0,69.3013,69.3388,69.2826,69.2826,33221.0
2016-03-02 12:05:00,73.88,73.95,73.86,73.93,51458.0,69.2732,69.3388,69.2544,69.3201,51458.0
2016-03-02 12:10:00,73.93,73.97,73.91,73.93,20085.0,69.3201,69.3576,69.3013,69.3201,20085.0
2016-03-02 12:15:00,73.93,73.97,73.9,73.93,22528.0,69.3201,69.3576,69.292,69.3201,22528.0
2016-03-02 12:20:00,73.94,73.98,73.86,73.86,53214.0,69.3295,69.367,69.2544,69.2544,53214.0
2016-03-02 12:25:00,73.87,73.93,73.85,73.91,35761.0,69.2638,69.3201,69.2451,69.3013,35761.0
2016-03-02 12:30:00,73.91,73.92,73.77,73.8,50412.0,69.3013,69.3107,69.1701,69.1982,50412.0
2016-03-02 12:35:00,73.8,73.94,73.77,73.87,55625.0,69.1982,69.3295,69.1701,69.2638,55625.0
2016-03-02 12:40:00,73.88,73.92,73.85,73.88,47791.0,69.2732,69.3107,69.2451,69.2732,47791.0
2016-03-02 12:45:00,73.88,74.02,73.88,73.96,49543.0,69.2732,69.4045,69.2732,69.3482,49543.0
2016-03-02 12:50:00,73.95,74.0,73.92,73.94,35729.0,69.3388,69.3857,69.3107,69.3295,35729.0
2016-03-02 12:55:00,73.93,74.0,73.91,73.99,21487.0,69.3201,69.3857,69.3013,69.3763,21487.0
2016-03-02 13:00:00,74.0,74.0,73.92,73.97,47213.0,69.3857,69.3857,69.3107,69.3576,47213.0
2016-03-02 13:05:00,73.97,73.98,73.91,73.98,26021.0,69.3576,69.367,69.3013,69.367,26021.0
2016-03-02 13:10:00,73.98,73.99,73.89,73.95,54428.0,69.367,69.3763,69.2826,69.3388,54428.0
2016-03-02 13:15:00,73.95,73.97,73.91,73.94,20846.0,69.3388,69.3576,69.3013,69.3295,20846.0
2016-03-02 13:20:00,73.94,73.95,73.81,73.89,45615.0,69.3295,69.3388,69.2076,69.2826,45615.0
2016-03-02 13:25:00,73.92,73.97,73.92,73.97,21918.0,69.3107,69.3576,69.3107,69.3576,21918.0
2016-03-02 13:30:00,73.96,73.99,73.94,73.95,28175.0,69.3482,69.3763,69.3295,69.3388,28175.0
2016-03-02 13:35:00,73.95,73.95,73.87,73.92,31406.0,69.3388,69.3388,69.2638,69.3107,31406.0
2016-03-02 13:40:00,73.93,74.02,73.93,74.01,29818.0,69.3201,69.4045,69.3201,69.3951,29818.0
2016-03-02 13:45:00,74.01,74.04,73.97,73.98,42148.0,69.3951,69.4232,69.3576,69.367,42148.0
2016-03-02 13:50:00,73.98,74.05,73.96,74.05,40105.0,69.367,69.4326,69.3482,69.4326,40105.0
2016-03-02 13:55:00,74.05,74.06,73.86,73.86,42460.0,69.4326,69.442,69.2544,69.2544,42460.0
2016-03-02 14:00:00,73.86,73.91,73.85,73.89,49400.0,69.2544,69.3013,69.2451,69.2826,49400.0
2016-03-02 14:05:00,73.9,73.9,73.7,73.72,72906.0,69.292,69.292,69.1044,69.1232,72906.0
2016-03-02 14:10:00,73.72,73.73,73.66,73.7,60930.0,69.1232,69.1326,69.0669,69.1044,60930.0
2016-03-02 14:15:00,73.71,73.75,73.69,73.71,46280.0,69.1138,69.1513,69.095,69.1138,46280.0
2016-03-02 14:20:00,73.7,73.83,73.68,73.83,45795.0,69.1044,69.2263,69.0857,69.2263,45795.0
2016-03-02 14:25:00,73.83,73.89,73.81,73.84,41512.0,69.2263,69.2826,69.2076,69.2357,41512.0
2016-03-02 14:30:00,73.84,73.9,73.83,73.89,33566.0,69.2357,69.292,69.2263,69.2826,33566.0
2016-03-02 14:35:00,73.9,73.99,73.89,73.97,38264.0,69.292,69.3763,69.2826,69.3576,38264.0
2016-03-02 14:40:00,73.96,74.07,73.96,74.03,39245.0,69.3482,69.4514,69.3482,69.4138,39245.0
2016-03-02 14:45:00,74.03,74.04,73.93,73.96,39414.0,69.4138,69.4232,69.3201,69.3482,39414.0
2016-03-02 14:50:00,73.97,74.08,73.96,73.97,56389.0,69.3576,69.4607,69.3482,69.3576,56389.0
2016-03-02 14:55:00,73.98,74.01,73.95,74.01,35300.0,69.367,69.3951,69.3388,69.3951,35300.0
2016-03-02 15:00:00,74.01,74.01,73.88,73.89,53623.0,69.3951,69.3951,69.2732,69.2826,53623.0
2016-03-02 15:05:00,73.89,73.92,73.82,73.84,58692.0,69.2826,69.3107,69.2169,69.2357,58692.0
2016-03-02 15:10:00,73.84,73.97,73.82,73.96,77426.0,69.2357,69.3576,69.2169,69.3482,77426.0
2016-03-02 15:15:00,73.97,74.01,73.92,73.94,56923.0,69.3576,69.3951,69.3107,69.3295,56923.0
2016-03-02 15:20:00,73.94,74.08,73.93,74.05,50609.0,69.3295,69.4607,69.3201,69.4326,50609.0
2016-03-02 15:25:00,74.05,74.07,73.96,73.97,60407.0,69.4326,69.4514,69.3482,69.3576,60407.0
2016-03-02 15:30:00,73.97,74.02,73.87,74.01,104851.0,69.3576,69.4045,69.2638,69.3951,104851.0
2016-03-02 15:35:00,74.01,74.05,73.97,73.99,78827.0,69.3951,69.4326,69.3576,69.3763,78827.0
2016-03-02 15:40:00,73.98,74.13,73.97,74.1,90438.0,69.367,69.5076,69.3576,69.4795,90438.0
2016-03-02 15:45:00,74.12,74.14,74.05,74.14,75353.0,69.4982,69.517,69.4326,69.517,75353.0
2016-03-02 15:50:00,74.14,74.19,74.06,74.19,116553.0,69.517,69.5639,69.442,69.5639,116553.0
2016-03-02 15:55:00,74.19,74.34,74.17,74.26,312375.0,69.5639,69.7045,69.5451,69.6295,312375.0
2016-03-03 09:30:00,74.48,74.5,74.0,74.05,184421.0,69.8358,69.8545,69.3857,69.4326,184421.0
2016-03-03 09:35:00,74.08,74.27,74.03,74.03,64621.0,69.4607,69.6389,69.4138,69.4138,64621.0
2016-03-03 09:40:00,74.01,74.24,74.0,74.07,55682.0,69.3951,69.6108,69.3857,69.4514,55682.0
2016-03-03 09:45:00,74.06,74.22,74.06,74.15,54233.0,69.442,69.592,69.442,69.5264,54233.0
2016-03-03 09:50:00,74.15,74.27,74.13,74.26,40007.0,69.5264,69.6389,69.5076,69.6295,40007.0
2016-03-03 09:55:00,74.25,74.25,74.15,74.21,37085.0,69.6201,69.6201,69.5264,69.5826,37085.0
2016-03-03 10:00:00,74.22,74.27,74.05,74.13,80486.0,69.592,69.6389,69.4326,69.5076,80486.0
2016-03-03 10:05:00,74.12,74.13,74.05,74.05,77581.0,69.4982,69.5076,69.4326,69.4326,77581.0
2016-03-03 10:10:00,74.06,74.06,73.86,73.87,81364.0,69.442,69.442,69.2544,69.2638,81364.0
2016-03-03 10:15:00,73.87,73.93,73.8,73.86,56834.0,69.2638,69.3201,69.1982,69.2544,56834.0
2016-03-03 10:20:00,73.86,73.94,73.83,73.94,52032.0,69.2544,69.3295,69.2263,69.3295,52032.0
2016-03-03 10:25:00,73.93,73.96,73.87,73.9,51153.0,69.3201,69.3482,69.2638,69.292,51153.0
2016-03-03 10:30:00,73.91,74.0,73.9,73.96,40901.0,69.3013,69.3857,69.292,69.3482,40901.0
2016-03-03 10:35:00,73.97,73.98,73.84,73.89,49345.0,69.3576,69.367,69.2357,69.2826,49345.0
2016-03-03 10:40:00,73.9,73.91,73.76,73.8,76171.0,69.292,69.3013,69.1607,69.1982,76171.0
2016-03-03 10:45:00,73.79,73.89,73.79,73.83,80341.0,69.1888,69.2826,69.1888,69.2263,80341.0
2016-03-03 10:50:00,73.83,73.84,73.72,73.76,92058.0,69.2263,69.2357,69.1232,69.1607,92058.0
2016-03-03 10:55:00,73.75,73.93,73.75,73.91,70828.0,69.1513,69.3201,69.1513,69.3013,70828.0
2016-03-03 11:00:00,73.91,73.91,73.82,73.82,51692.0,69.3013,69.3013,69.2169,69.2169,51692.0
2016-03-03 11:05:00,73.81,73.86,73.79,73.83,75215.0,69.2076,69.2544,69.1888,69.2263,75215.0
2016-03-03 11:10:00,73.81,73.85,73.62,73.67,106390.0,69.2076,69.2451,69.0294,69.0763,106390.0
2016-03-03 11:15:00,73.67,73.77,73.63,73.72,119616.0,69.0763,69.1701,69.0388,69.1232,119616.0
2016-03-03 11:20:00,73.71,73.72,73.6,73.63,55446.0,69.1138,69.1232,69.0107,69.0388,55446.0
2016-03-03 11:25:00,73.62,73.65,73.47,73.48,87877.0,69.0294,69.0575,68.8888,68.8981,87877.0
2016-03-03 11:30:00,73.48,73.49,73.36,73.36,80803.0,68.8981,68.9075,68.7856,68.7856,80803.0
2016-03-03 11:35:00,73.37,73.53,73.36,73.52,51969.0,68.795,68.945,68.7856,68.9356,51969.0
2016-03-03 11:40:00,73.52,73.6,73.47,73.53,60018.0,68.9356,69.0107,68.8888,68.945,60018.0
2016-03-03 11:45:00,73.53,73.62,73.52,73.58,42857.0,68.945,69.0294,68.9356,68.9919,42857.0
2016-03-03 11:50:00,73.58,73.61,73.45,73.49,52109.0,68.9919,69.02,68.87,68.9075,52109.0
2016-03-03 11:55:00,73.5,73.54,73.44,73.49,78232.0,68.9169,68.9544,68.8606,68.9075,78232.0
2016-03-03 12:00:00,73.49,73.55,73.48,73.51,40356.0,68.9075,68.9638,68.8981,68.9263,40356.0
2016-03-03 12:05:00,73.51,73.57,73.46,73.56,92529.0,68.9263,68.9825,68.8794,68.9732,92529.0
2016-03-03 12:10:00,73.55,73.62,73.55,73.62,40669.0,68.9638,69.0294,68.9638,69.0294,40669.0
2016-03-03 12:15:00,73.62,73.62,73.56,73.59,47762.0,69.0294,69.0294,68.9732,69.0013,47762.0
2016-03-03 12:20:00,73.58,73.6,73.54,73.56,60230.0,68.9919,69.0107,68.9544,68.9732,60230.0
2016-03-03 12:25:00,73.57,73.6,73.48,73.49,71284.0,68.9825,69.0107,68.8981,68.9075,71284.0
2016-03-03 12:30:00,73.49,73.59,73.49,73.53,40561.0,68.9075,69.0013,68.9075,68.945,40561.0
2016-03-03 12:35:00,73.52,73.53,73.44,73.52,99580.0,68.9356,68.945,68.8606,68.9356,99580.0
2016-03-03 12:40:00,73.52,73.54,73.49,73.53,28782.0,68.9356,68.9544,68.9075,68.945,28782.0
2016-03-03 12:45:00,73.54,73.59,73.48,73.5,66978.0,68.9544,69.0013,68.8981,68.9169,66978.0
2016-03-03 12:50:00,73.51,73.54,73.5,73.53,34793.0,68.9263,68.9544,68.9169,68.945,34793.0
2016-03-03 12:55:00,73.52,73.57,73.51,73.54,60127.0,68.9356,68.9825,68.9263,68.9544,60127.0
2016-03-03 13:00:00,73.55,73.64,73.54,73.63,49629.0,68.9638,69.0482,68.9544,69.0388,49629.0
2016-03-03 13:05:00,73.63,73.65,73.62,73.65,53873.0,69.0388,69.0575,69.0294,69.0575,53873.0
2016-03-03 13:10:00,73.64,73.65,73.54,73.55,39191.0,69.0482,69.0575,68.9544,68.9638,39191.0
2016-03-03 13:15:00,73.55,73.63,73.54,73.61,49754.0,68.9638,69.0388,68.9544,69.02,49754.0
2016-03-03 13:20:00,73.61,73.65,73.54,73.55,39577.0,69.02,69.0575,68.9544,68.9638,39577.0
2016-03-03 13:25:00,73.54,73.55,73.44,73.47,31698.0,68.9544,68.9638,68.8606,68.8888,31698.0
2016-03-03 13:30:00,73.47,73.59,73.46,73.58,52082.0,68.8888,69.0013,68.8794,68.9919,52082.0
2016-03-03 13:35:00,73.59,73.67,73.58,73.66,74527.0,69.0013,69.0763,68.9919,69.0669,74527.0
2016-03-03 13:40:00,73.67,73.67,73.59,73.64,40514.0,69.0763,69.0763,69.0013,69.0482,40514.0
2016-03-03 13:45:00,73.65,73.73,73.64,73.68,37349.0,69.0575,69.1326,69.0482,69.0857,37349.0
2016-03-03 13:50:00,73.69,73.71,73.65,73.66,41493.0,69.095,69.1138,69.0575,69.0669,41493.0
2016-03-03 13:55:00,73.67,73.68,73.63,73.66,44073.0,69.0763,69.0857,69.0388,69.0669,44073.0
2016-03-03 14:00:00,73.67,73.68,73.61,73.63,58058.0,69.0763,69.0857,69.02,69.0388,58058.0
2016-03-03 14:05:00,73.63,73.63,73.58,73.61,56789.0,69.0388,69.0388,68.9919,69.02,56789.0
2016-03-03 14:10:00,73.6,73.62,73.57,73.6,46894.0,69.0107,69.0294,68.9825,69.0107,46894.0
2016-03-03 14:15:00,73.6,73.6,73.52,73.55,45108.0,69.0107,69.0107,68.9356,68.9638,45108.0
2016-03-03 14:20:00,73.55,73.61,73.54,73.58,50431.0,68.9638,69.02,68.9544,68.9919,50431.0
2016-03-03 14:25:00,73.59,73.66,73.57,73.57,75566.0,69.0013,69.0669,68.9825,68.9825,75566.0
2016-03-03 14:30:00,73.58,73.58,73.5,73.55,124478.0,68.9919,68.9919,68.9169,68.9638,124478.0
2016-03-03 14:35:00,73.55,73.63,73.54,73.63,64592.0,68.9638,69.0388,68.9544,69.0388,64592.0
2016-03-03 14:40:00,73.63,73.69,73.61,73.69,44461.0,69.0388,69.095,69.02,69.095,44461.0
2016-03-03 14:45:00,73.7,73.7,73.61,73.65,65638.0,69.1044,69.1044,69.02,69.0575,65638.0
2016-03-03 14:50:00,73.65,73.73,73.64,73.7,45763.0,69.0575,69.1326,69.0482,69.1044,45763.0
2016-03-03 14:55:00,73.7,73.7,73.6,73.63,89412.0,69.1044,69.1044,69.0107,69.0388,89412.0
2016-03-03 15:00:00,73.63,73.74,73.62,73.65,56711.0,69.0388,69.1419,69.0294,69.0575,56711.0
2016-03-03 15:05:00,73.64,73.67,73.6,73.61,73702.0,69.0482,69.0763,69.0107,69.02,73702.0
2016-03-03 15:10:00,73.6,73.63,73.59,73.6,108855.0,69.0107,69.0388,69.0013,69.0107,108855.0
2016-03-03 15:15:00,73.59,73.59,73.53,73.55,58635.0,69.0013,69.0013,68.945,68.9638,58635.0
2016-03-03 15:20:00,73.54,73.61,73.54,73.6,53607.0,68.9544,69.02,68.9544,69.0107,53607.0
2016-03-03 15:25:00,73.59,73.65,73.56,73.65,69105.0,69.0013,69.0575,68.9732,69.0575,69105.0
2016-03-03 15:30:00,73.66,73.7,73.63,73.7,69104.0,69.0669,69.1044,69.0388,69.1044,69104.0
2016-03-03 15:35:00,73.7,73.74,73.66,73.67,102496.0,69.1044,69.1419,69.0669,69.0763,102496.0
2016-03-03 15:40:00,73.67,73.73,73.67,73.68,104327.0,69.0763,69.1326,69.0763,69.0857,104327.0
2016-03-03 15:45:00,73.69,73.85,73.68,73.83,159997.0,69.095,69.2451,69.0857,69.2263,159997.0
2016-03-03 15:50:00,73.82,73.83,73.76,73.79,117939.0,69.2169,69.2263,69.1607,69.1888,117939.0
2016-03-03 15:55:00,73.79,73.91,73.78,73.91,239953.0,69.1888,69.3013,69.1794,69.3013,239953.0
2016-03-04 09:30:00,74.22,74.25,73.8,73.85,175040.0,69.592,69.6201,69.1982,69.2451,175040.0
2016-03-04 09:35:00,73.84,73.99,73.75,73.85,100907.0,69.2357,69.3763,69.1513,69.2451,100907.0
2016-03-04 09:40:00,73.84,73.89,73.74,73.82,73286.0,69.2357,69.2826,69.1419,69.2169,73286.0
2016-03-04 09:45:00,73.81,73.91,73.79,73.82,61815.0,69.2076,69.3013,69.1888,69.2169,61815.0
2016-03-04 09:50:00,73.81,73.85,73.7,73.74,67173.0,69.2076,69.2451,69.1044,69.1419,67173.0
2016-03-04 09:55:00,73.74,73.78,73.61,73.73,81409.0,69.1419,69.1794,69.02,69.1326,81409.0
2016-03-04 10:00:00,73.74,73.83,73.7,73.76,58650.0,69.1419,69.2263,69.1044,69.1607,58650.0
2016-03-04 10:05:00,73.75,73.94,73.71,73.91,40334.0,69.1513,69.3295,69.1138,69.3013,40334.0
2016-03-04 10:10:00,73.92,74.09,73.83,74.08,61607.0,69.3107,69.4701,69.2263,69.4607,61607.0
2016-03-04 10:15:00,74.08,74.12,73.94,73.94,64365.0,69.4607,69.4982,69.3295,69.3295,64365.0
2016-03-04 10:20:00,73.93,73.99,73.91,73.92,30384.0,69.3201,69.3763,69.3013,69.3107,30384.0
2016-03-04 10:25:00,73.93,74.07,73.9,73.97,58982.0,69.3201,69.4514,69.292,69.3576,58982.0
2016-03-04 10:30:00,73.97,74.06,73.88,73.9,52901.0,69.3576,69.442,69.2732,69.292,52901.0
2016-03-04 10:35:00,73.89,73.98,73.88,73.95,69330.0,69.2826,69.367,69.2732,69.3388,69330.0
2016-03-04 10:40:00,73.95,73.98,73.85,73.92,66029.0,69.3388,69.367,69.2451,69.3107,66029.0
2016-03-04 10:45:00,73.91,74.0,73.91,73.95,90135.0,69.3013,69.3857,69.3013,69.3388,90135.0
2016-03-04 10:50:00,73.95,73.95,73.8,73.81,59587.0,69.3388,69.3388,69.1982,69.2076,59587.0
2016-03-04 10:55:00,73.82,73.84,73.69,73.76,95055.0,69.2169,69.2357,69.095,69.1607,95055.0
2016-03-04 11:00:00,73.76,73.93,73.73,73.86,87142.0,69.1607,69.3201,69.1326,69.2544,87142.0
2016-03-04 11:05:00,73.86,73.95,73.85,73.92,54747.0,69.2544,69.3388,69.2451,69.3107,54747.0
2016-03-04 11:10:00,73.91,73.99,73.88,73.95,67262.0,69.3013,69.3763,69.2732,69.3388,67262.0
2016-03-04 11:15:00,73.95,74.11,73.91,74.11,76265.0,69.3388,69.4889,69.3013,69.4889,76265.0
2016-03-04 11:20:00,74.1,74.1,73.99,74.01,68711.0,69.4795,69.4795,69.3763,69.3951,68711.0
2016-03-04 11:25:00,74.01,74.05,73.87,73.88,80590.0,69.3951,69.4326,69.2638,69.2732,80590.0
2016-03-04 11:30:00,73.87,73.95,73.87,73.9,69869.0,69.2638,69.3388,69.2638,69.292,69869.0
2016-03-04 11:35:00,73.91,73.99,73.87,73.88,61275.0,69.3013,69.3763,69.2638,69.2732,61275.0
2016-03-04 11:40:00,73.88,73.92,73.84,73.88,54649.0,69.2732,69.3107,69.2357,69.2732,54649.0
2016-03-04 11:45:00,73.88,73.93,73.87,73.9,71736.0,69.2732,69.3201,69.2638,69.292,71736.0
2016-03-04 11:50:00,73.91,73.94,73.88,73.92,74063.0,69.3013,69.3295,69.2732,69.3107,74063.0
2016-03-04 11:55:00,73.91,73.94,73.87,73.94,81635.0,69.3013,69.3295,69.2638,69.3295,81635.0
2016-03-04 12:00:00,73.94,74.04,73.9,74.03,115180.0,69.3295,69.4232,69.292,69.4138,115180.0
2016-03-04 12:05:00,74.05,74.07,73.99,74.05,38748.0,69.4326,69.4514,69.3763,69.4326,38748.0
2016-03-04 12:10:00,74.04,74.08,73.91,73.91,46521.0,69.4232,69.4607,69.3013,69.3013,46521.0
2016-03-04 12:15:00,73.91,73.92,73.8,73.84,74378.0,69.3013,69.3107,69.1982,69.2357,74378.0
2016-03-04 12:20:00,73.84,73.91,73.8,73.84,72893.0,69.2357,69.3013,69.1982,69.2357,72893.0
2016-03-04 12:25:00,73.84,73.91,73.83,73.89,38653.0,69.2357,69.3013,69.2263,69.2826,38653.0
2016-03-04 12:30:00,73.89,73.93,73.88,73.92,41931.0,69.2826,69.3201,69.2732,69.3107,41931.0
2016-03-04 12:35:00,73.91,73.97,73.87,73.9,38669.0,69.3013,69.3576,69.2638,69.292,38669.0
2016-03-04 12:40:00,73.9,73.93,73.87,73.91,24475.0,69.292,69.3201,69.2638,69.3013,24475.0
2016-03-04 12:45:00,73.92,73.95,73.85,73.9,38059.0,69.3107,69.3388,69.2451,69.292,38059.0
2016-03-04 12:50:00,73.9,73.98,73.87,73.98,44142.0,69.292,69.367,69.2638,69.367,44142.0
2016-03-04 12:55:00,73.98,73.98,73.9,73.91,20704.0,69.367,69.367,69.292,69.3013,20704.0
2016-03-04 13:00:00,73.91,73.95,73.87,73.94,28979.0,69.3013,69.3388,69.2638,69.3295,28979.0
2016-03-04 13:05:00,73.93,73.94,73.89,73.9,31095.0,69.3201,69.3295,69.2826,69.292,31095.0
2016-03-04 13:10:00,73.9,73.94,73.82,73.93,128498.0,69.292,69.3295,69.2169,69.3201,128498.0
2016-03-04 13:15:00,73.92,73.94,73.88,73.9,16256.0,69.3107,69.3295,69.2732,69.292,16256.0
2016-03-04 13:20:00,73.91,73.94,73.88,73.94,24768.0,69.3013,69.3295,69.2732,69.3295,24768.0
2016-03-04 13:25:00,73.95,74.02,73.94,73.99,22426.0,69.3388,69.4045,69.3295,69.3763,22426.0
2016-03-04 13:30:00,73.98,74.0,73.92,73.92,35484.0,69.367,69.3857,69.3107,69.3107,35484.0
2016-03-04 13:35:00,73.93,73.97,73.91,73.95,46474.0,69.3201,69.3576,69.3013,69.3388,46474.0
2016-03-04 13:40:00,73.95,74.01,73.95,73.98,71242.0,69.3388,69.3951,69.3388,69.367,71242.0
2016-03-04 13:45:00,73.98,74.08,73.97,74.06,50744.0,69.367,69.4607,69.3576,69.442,50744.0
2016-03-04 13:50:00,74.06,74.15,74.04,74.13,44989.0,69.442,69.5264,69.4232,69.5076,44989.0
2016-03-04 13:55:00,74.13,74.2,74.12,74.17,52172.0,69.5076,69.5732,69.4982,69.5451,52172.0
2016-03-04 14:00:00,74.18,74.2,74.15,74.16,56555.0,69.5545,69.5732,69.5264,69.5357,56555.0
2016-03-04 14:05:00,74.16,74.17,74.14,74.14,96430.0,69.5357,69.5451,69.517,69.517,96430.0
2016-03-04 14:10:00,74.14,74.14,74.06,74.07,64781.0,69.517,69.517,69.442,69.4514,64781.0
2016-03-04 14:15:00,74.08,74.1,74.07,74.07,45955.0,69.4607,69.4795,69.4514,69.4514,45955.0
2016-03-04 14:20:00,74.07,74.07,73.96,73.97,52774.0,69.4514,69.4514,69.3482,69.3576,52774.0
2016-03-04 14:25:00,73.97,74.04,73.94,73.96,66060.0,69.3576,69.4232,69.3295,69.3482,66060.0
2016-03-04 14:30:00,73.96,73.96,73.92,73.94,75201.0,69.3482,69.3482,69.3107,69.3295,75201.0
2016-03-04 14:35:00,73.95,73.96,73.89,73.93,92063.0,69.3388,69.3482,69.2826,69.3201,92063.0
2016-03-04 14:40:00,73.93,73.98,73.87,73.94,90814.0,69.3201,69.367,69.2638,69.3295,90814.0
2016-03-04 14:45:00,73.93,74.01,73.89,73.99,60195.0,69.3201,69.3951,69.2826,69.3763,60195.0
2016-03-04 14:50:00,73.99,74.0,73.9,73.9,77666.0,69.3763,69.3857,69.292,69.292,77666.0
2016-03-04 14:55:00,73.9,73.99,73.87,73.91,68336.0,69.292,69.3763,69.2638,69.3013,68336.0
2016-03-04 15:00:00,73.92,73.94,73.83,73.83,82385.0,69.3107,69.3295,69.2263,69.2263,82385.0
2016-03-04 15:05:00,73.84,73.91,73.83,73.91,81969.0,69.2357,69.3013,69.2263,69.3013,81969.0
2016-03-04 15:10:00,73.91,73.92,73.8,73.81,78084.0,69.3013,69.3107,69.1982,69.2076,78084.0
2016-03-04 15:15:00,73.8,73.96,73.8,73.96,49105.0,69.1982,69.3482,69.1982,69.3482,49105.0
2016-03-04 15:20:00,73.96,73.99,73.89,73.96,44833.0,69.3482,69.3763,69.2826,69.3482,44833.0
2016-03-04 15:25:00,73.97,74.12,73.96,74.1,60322.0,69.3576,69.4982,69.3482,69.4795,60322.0
2016-03-04 15:30:00,74.08,74.12,74.0,74.02,50164.0,69.4607,69.4982,69.3857,69.4045,50164.0
2016-03-04 15:35:00,74.02,74.03,73.93,73.97,94312.0,69.4045,69.4138,69.3201,69.3576,94312.0
2016-03-04 15:40:00,73.97,74.04,73.97,74.01,106743.0,69.3576,69.4232,69.3576,69.3951,106743.0
2016-03-04 15:45:00,74.0,74.01,73.91,73.91,94966.0,69.3857,69.3951,69.3013,69.3013,94966.0
2016-03-04 15:50:00,73.92,73.94,73.83,73.88,104916.0,69.3107,69.3295,69.2263,69.2732,104916.0
2016-03-04 15:55:00,73.88,73.94,73.79,73.9,204013.0,69.2732,69.3295,69.1888,69.292,204013.0
2016-03-07 09:30:00,73.39,73.45,72.8,72.85,285487.0,68.8138,68.87,68.2605,68.3074,285487.0
2016-03-07 09:35:00,72.85,73.09,72.84,72.9,188290.0,68.3074,68.5325,68.2981,68.3543,188290.0
2016-03-07 09:40:00,72.9,73.0,72.8,72.98,166306.0,68.3543,68.4481,68.2605,68.4293,166306.0
2016-03-07 09:45:00,72.98,73.06,72.85,72.88,159508.0,68.4293,68.5043,68.3074,68.3356,159508.0
2016-03-07 09:50:00,72.87,72.87,72.77,72.81,170293.0,68.3262,68.3262,68.2324,68.2699,170293.0
2016-03-07 09:55:00,72.8,72.83,72.7,72.78,92158.0,68.2605,68.2887,68.1668,68.2418,92158.0
2016-03-07 10:00:00,72.78,72.81,72.67,72.79,107659.0,68.2418,68.2699,68.1387,68.2512,107659.0
2016-03-07 10:05:00,72.79,72.86,72.75,72.77,100530.0,68.2512,68.3168,68.2137,68.2324,100530.0
2016-03-07 10:10:00,72.77,72.8,72.62,72.63,112644.0,68.2324,68.2605,68.0918,68.1011,112644.0
2016-03-07 10:15:00,72.63,72.78,72.6,72.71,75680.0,68.1011,68.2418,68.073,68.1762,75680.0
2016-03-07 10:20:00,72.7,72.7,72.52,72.52,93606.0,68.1668,68.1668,67.998,67.998,93606.0
2016-03-07 10:25:00,72.52,72.57,72.42,72.45,94829.0,67.998,68.0449,67.9042,67.9324,94829.0
2016-03-07 10:30:00,72.46,72.49,72.37,72.43,92941.0,67.9417,67.9699,67.8574,67.9136,92941.0
2016-03-07 10:35:00,72.43,72.64,72.42,72.47,105657.0,67.9136,68.1105,67.9042,67.9511,105657.0
2016-03-07 10:40:00,72.48,72.58,72.41,72.43,87443.0,67.9605,68.0543,67.8949,67.9136,87443.0
2016-03-07 10:45:00,72.43,72.44,72.27,72.29,84362.0,67.9136,67.923,67.7636,67.7823,84362.0
2016-03-07 10:50:00,72.29,72.45,72.28,72.34,80901.0,67.7823,67.9324,67.773,67.8292,80901.0
2016-03-07 10:55:00,72.34,72.47,72.28,72.3,54668.0,67.8292,67.9511,67.773,67.7917,54668.0
2016-03-07 11:00:00,72.3,72.33,72.1,72.11,113455.0,67.7917,67.8199,67.6042,67.6136,113455.0
2016-03-07 11:05:00,72.12,72.2,72.03,72.18,128112.0,67.6229,67.698,67.5386,67.6792,128112.0
2016-03-07 11:10:00,72.18,72.27,72.15,72.21,81054.0,67.6792,67.7636,67.6511,67.7073,81054.0
2016-03-07 11:15:00,72.22,72.23,71.96,71.98,127901.0,67.7167,67.7261,67.4729,67.4917,127901.0
2016-03-07 11:20:00,71.99,72.09,71.97,72.06,100447.0,67.5011,67.5948,67.4823,67.5667,100447.0
2016-03-07 11:25:00,72.05,72.28,72.05,72.23,119878.0,67.5573,67.773,67.5573,67.7261,119878.0
2016-03-07 11:30:00,72.23,72.31,72.23,72.26,74857.0,67.7261,67.8011,67.7261,67.7542,74857.0
2016-03-07 11:35:00,72.25,72.42,72.23,72.36,99628.0,67.7448,67.9042,67.7261,67.848,99628.0
2016-03-07 11:40:00,72.36,72.44,72.32,72.4,74116.0,67.848,67.923,67.8105,67.8855,74116.0
2016-03-07 11:45:00,72.39,72.5,72.36,72.37,82819.0,67.8761,67.9793,67.848,67.8574,82819.0
2016-03-07 11:50:00,72.38,72.38,72.3,72.31,61858.0,67.8667,67.8667,67.7917,67.8011,61858.0
2016-03-07 11:55:00,72.31,72.32,72.2,72.22,78043.0,67.8011,67.8105,67.698,67.7167,78043.0
2016-03-07 12:00:00,72.23,72.25,72.2,72.21,63945.0,67.7261,67.7448,67.698,67.7073,63945.0
2016-03-07 12:05:00,72.2,72.24,72.17,72.23,62031.0,67.698,67.7355,67.6698,67.7261,62031.0
2016-03-07 12:10:00,72.23,72.24,72.12,72.17,77503.0,67.7261,67.7355,67.6229,67.6698,77503.0
2016-03-07 12:15:00,72.17,72.17,72.09,72.11,47296.0,67.6698,67.6698,67.5948,67.6136,47296.0
2016-03-07 12:20:00,72.1,72.12,72.03,72.04,73348.0,67.6042,67.6229,67.5386,67.5479,73348.0
2016-03-07 12:25:00,72.05,72.05,72.01,72.01,61009.0,67.5573,67.5573,67.5198,67.5198,61009.0
2016-03-07 12:30:00,72.02,72.1,72.01,72.06,78775.0,67.5292,67.6042,67.5198,67.5667,78775.0
2016-03-07 12:35:00,72.06,72.11,72.06,72.06,79513.0,67.5667,67.6136,67.5667,67.5667,79513.0
2016-03-07 12:40:00,72.06,72.11,72.06,72.09,90418.0,67.5667,67.6136,67.5667,67.5948,90418.0
2016-03-07 12:45:00,72.09,72.11,72.03,72.07,84188.0,67.5948,67.6136,67.5386,67.5761,84188.0
2016-03-07 12:50:00,72.06,72.17,72.05,72.13,76176.0,67.5667,67.6698,67.5573,67.6323,76176.0
2016-03-07 12:55:00,72.14,72.14,72.04,72.06,48289.0,67.6417,67.6417,67.5479,67.5667,48289.0
2016-03-07 13:00:00,72.06,72.21,72.05,72.17,79955.0,67.5667,67.7073,67.5573,67.6698,79955.0
2016-03-07 13:05:00,72.18,72.2,72.15,72.19,43808.0,67.6792,67.698,67.6511,67.6886,43808.0
2016-03-07 13:10:00,72.19,72.23,72.14,72.14,51169.0,67.6886,67.7261,67.6417,67.6417,51169.0
2016-03-07 13:15:00,72.15,72.24,72.14,72.15,66048.0,67.6511,67.7355,67.6417,67.6511,66048.0
2016-03-07 13:20:00,72.15,72.16,72.0,72.01,70297.0,67.6511,67.6605,67.5104,67.5198,70297.0
2016-03-07 13:25:00,72.01,72.11,72.01,72.03,63165.0,67.5198,67.6136,67.5198,67.5386,63165.0
2016-03-07 13:30:00,72.03,72.05,71.97,71.98,99690.0,67.5386,67.5573,67.4823,67.4917,99690.0
2016-03-07 13:35:00,71.97,71.97,71.88,71.89,97615.0,67.4823,67.4823,67.3979,67.4073,97615.0
2016-03-07 13:40:00,71.89,71.99,71.84,71.94,94300.0,67.4073,67.5011,67.3604,67.4542,94300.0
2016-03-07 13:45:00,71.95,71.95,71.82,71.85,77452.0,67.4635,67.4635,67.3417,67.3698,77452.0
2016-03-07 13:50:00,71.84,72.01,71.84,71.87,88851.0,67.3604,67.5198,67.3604,67.3885,88851.0
2016-03-07 13:55:00,71.86,71.87,71.8,71.81,98342.0,67.3792,67.3885,67.3229,67.3323,98342.0
2016-03-07 14:00:00,71.81,71.95,71.8,71.81,110901.0,67.3323,67.4635,67.3229,67.3323,110901.0
2016-03-07 14:05:00,71.8,71.88,71.77,71.84,84653.0,67.3229,67.3979,67.2948,67.3604,84653.0
2016-03-07 14:10:00,71.84,71.85,71.73,71.74,86248.0,67.3604,67.3698,67.2573,67.2666,86248.0
2016-03-07 14:15:00,71.74,71.76,71.59,71.6,106290.0,67.2666,67.2854,67.126,67.1354,106290.0
2016-03-07 14:20:00,71.59,71.76,71.58,71.69,102381.0,67.126,67.2854,67.1166,67.2198,102381.0
2016-03-07 14:25:00,71.7,71.71,71.6,71.6,103046.0,67.2291,67.2385,67.1354,67.1354,103046.0
2016-03-07 14:30:00,71.6,71.63,71.5,71.51,107869.0,67.1354,67.1635,67.0416,67.051,107869.0
2016-03-07 14:35:00,71.51,71.51,71.4,71.47,176277.0,67.051,67.051,66.9478,67.0135,176277.0
2016-03-07 14:40:00,71.47,71.51,71.44,71.49,158380.0,67.0135,67.051,66.9853,67.0322,158380.0
2016-03-07 14:45:00,71.48,71.54,71.46,71.46,85994.0,67.0229,67.0791,67.0041,67.0041,85994.0
2016-03-07 14:50:00,71.46,71.53,71.44,71.5,82339.0,67.0041,67.0697,66.9853,67.0416,82339.0
2016-03-07 14:55:00,71.5,71.54,71.45,71.51,75229.0,67.0416,67.0791,66.9947,67.051,75229.0
2016-03-07 15:00:00,71.5,71.51,71.4,71.4,96566.0,67.0416,67.051,66.9478,66.9478,96566.0
2016-03-07 15:05:00,71.4,71.41,71.35,71.41,114578.0,66.9478,66.9572,66.901,66.9572,114578.0
2016-03-07 15:10:00,71.41,71.64,71.4,71.64,142362.0,66.9572,67.1729,66.9478,67.1729,142362.0
2016-03-07 15:15:00,71.64,71.91,71.63,71.9,293540.0,67.1729,67.426,67.1635,67.4167,293540.0
2016-03-07 15:20:00,71.9,71.91,71.76,71.84,151468.0,67.4167,67.426,67.2854,67.3604,151468.0
2016-03-07 15:25:00,71.84,72.0,71.81,71.87,158520.0,67.3604,67.5104,67.3323,67.3885,158520.0
2016-03-07 15:30:00,71.87,72.01,71.84,71.96,234171.0,67.3885,67.5198,67.3604,67.4729,234171.0
2016-03-07 15:35:00,71.97,72.18,71.94,72.06,203832.0,67.4823,67.6792,67.4542,67.5667,203832.0
2016-03-07 15:40:00,72.06,72.07,71.95,71.96,129075.0,67.5667,67.5761,67.4635,67.4729,129075.0
2016-03-07 15:45:00,71.96,72.0,71.85,71.87,198109.0,67.4729,67.5104,67.3698,67.3885,198109.0
2016-03-07 15:50:00,71.88,71.98,71.87,71.96,204863.0,67.3979,67.4917,67.3885,67.4729,204863.0
2016-03-07 15:55:00,71.97,72.01,71.87,71.98,547989.0,67.4823,67.5198,67.3885,67.4917,547989.0
2016-03-08 09:30:00,71.5,71.52,70.96,71.01,291735.0,67.0416,67.0604,66.5353,66.5822,291735.0
2016-03-08 09:35:00,71.01,71.09,70.93,70.95,189440.0,66.5822,66.6572,66.5071,66.5259,189440.0
2016-03-08 09:40:00,70.94,71.07,70.79,70.84,130691.0,66.5165,66.6384,66.3759,66.4228,130691.0
2016-03-08 09:45:00,70.84,70.96,70.78,70.95,141790.0,66.4228,66.5353,66.3665,66.5259,141790.0
2016-03-08 09:50:00,70.95,71.03,70.9,70.95,214163.0,66.5259,66.6009,66.479,66.5259,214163.0
2016-03-08 09:55:00,70.94,70.98,70.82,70.89,184901.0,66.5165,66.554,66.404,66.4696,184901.0
2016-03-08 10:00:00,70.88,70.96,70.85,70.93,184409.0,66.4603,66.5353,66.4321,66.5071,184409.0
2016-03-08 10:05:00,70.92,70.96,70.72,70.73,192045.0,66.4978,66.5353,66.3102,66.3196,192045.0
2016-03-08 10:10:00,70.72,70.92,70.72,70.87,121544.0,66.3102,66.4978,66.3102,66.4509,121544.0
2016-03-08 10:15:00,70.87,70.95,70.83,70.84,97076.0,66.4509,66.5259,66.4134,66.4228,97076.0
2016-03-08 10:20:00,70.85,70.98,70.82,70.85,164132.0,66.4321,66.554,66.404,66.4321,164132.0
2016-03-08 10:25:00,70.84,70.84,70.7,70.7,106400.0,66.4228,66.4228,66.2915,66.2915,106400.0
2016-03-08 10:30:00,70.7,70.88,70.61,70.88,69193.0,66.2915,66.4603,66.2071,66.4603,69193.0
2016-03-08 10:35:00,70.89,70.95,70.74,70.75,68229.0,66.4696,66.5259,66.329,66.3384,68229.0
2016-03-08 10:40:00,70.74,70.75,70.61,70.66,90813.0,66.329,66.3384,66.2071,66.254,90813.0
2016-03-08 10:45:00,70.66,70.7,70.61,70.61,259763.0,66.254,66.2915,66.2071,66.2071,259763.0
2016-03-08 10:50:00,70.61,70.72,70.59,70.68,112750.0,66.2071,66.3102,66.1884,66.2727,112750.0
2016-03-08 10:55:00,70.68,70.8,70.66,70.8,85297.0,66.2727,66.3853,66.254,66.3853,85297.0
2016-03-08 11:00:00,70.8,70.92,70.8,70.92,88900.0,66.3853,66.4978,66.3853,66.4978,88900.0
2016-03-08 11:05:00,70.91,70.93,70.83,70.88,73508.0,66.4884,66.5071,66.4134,66.4603,73508.0
2016-03-08 11:10:00,70.89,70.91,70.75,70.75,67290.0,66.4696,66.4884,66.3384,66.3384,67290.0
2016-03-08 11:15:00,70.76,70.87,70.75,70.75,85789.0,66.3477,66.4509,66.3384,66.3384,85789.0
2016-03-08 11:20:00,70.74,70.79,70.7,70.75,84231.0,66.329,66.3759,66.2915,66.3384,84231.0
2016-03-08 11:25:00,70.76,70.97,70.76,70.82,58858.0,66.3477,66.5447,66.3477,66.404,58858.0
2016-03-08 11:30:00,70.81,70.92,70.78,70.82,86092.0,66.3946,66.4978,66.3665,66.404,86092.0
2016-03-08 11:35:00,70.82,70.91,70.78,70.9,148420.0,66.404,66.4884,66.3665,66.479,148420.0
2016-03-08 11:40:00,70.9,71.06,70.88,71.05,167763.0,66.479,66.629,66.4603,66.6197,167763.0
2016-03-08 11:45:00,71.05,71.14,71.01,71.01,111151.0,66.6197,66.7041,66.5822,66.5822,111151.0
2016-03-08 11:50:00,71.02,71.21,71.01,71.16,100872.0,66.5915,66.7697,66.5822,66.7228,100872.0
2016-03-08 11:55:00,71.16,71.27,71.16,71.24,80166.0,66.7228,66.8259,66.7228,66.7978,80166.0
2016-03-08 12:00:00,71.24,71.27,71.16,71.2,106146.0,66.7978,66.8259,66.7228,66.7603,106146.0
2016-03-08 12:05:00,71.2,71.39,71.19,71.35,77379.0,66.7603,66.9385,66.7509,66.901,77379.0
2016-03-08 12:10:00,71.36,71.41,71.33,71.34,74097.0,66.9103,66.9572,66.8822,66.8916,74097.0
2016-03-08 12:15:00,71.34,71.48,71.3,71.44,57105.0,66.8916,67.0229,66.8541,66.9853,57105.0
2016-03-08 12:20:00,71.44,71.5,71.44,71.45,107190.0,66.9853,67.0416,66.9853,66.9947,107190.0
2016-03-08 12:25:00,71.46,71.49,71.31,71.32,106761.0,67.0041,67.0322,66.8635,66.8728,106761.0
2016-03-08 12:30:00,71.33,71.45,71.33,71.4,75456.0,66.8822,66.9947,66.8822,66.9478,75456.0
2016-03-08 12:35:00,71.4,71.42,71.34,71.35,45861.0,66.9478,66.9666,66.8916,66.901,45861.0
2016-03-08 12:40:00,71.34,71.42,71.33,71.36,61800.0,66.8916,66.9666,66.8822,66.9103,61800.0
2016-03-08 12:45:00,71.35,71.36,71.23,71.24,90326.0,66.901,66.9103,66.7884,66.7978,90326.0
2016-03-08 12:50:00,71.23,71.25,71.18,71.19,79065.0,66.7884,66.8072,66.7416,66.7509,79065.0
2016-03-08 12:55:00,71.19,71.24,71.16,71.22,79517.0,66.7509,66.7978,66.7228,66.7791,79517.0
2016-03-08 13:00:00,71.22,71.22,71.18,71.21,59948.0,66.7791,66.7791,66.7416,66.7697,59948.0
2016-03-08 13:05:00,71.2,71.21,71.13,71.13,74430.0,66.7603,66.7697,66.6947,66.6947,74430.0
2016-03-08 13:10:00,71.14,71.15,71.06,71.08,61440.0,66.7041,66.7134,66.629,66.6478,61440.0
2016-03-08 13:15:00,71.08,71.12,71.06,71.08,79000.0,66.6478,66.6853,66.629,66.6478,79000.0
2016-03-08 13:20:00,71.08,71.2,71.07,71.2,133356.0,66.6478,66.7603,66.6384,66.7603,133356.0
2016-03-08 13:25:00,71.21,71.31,71.21,71.27,28967.0,66.7697,66.8635,66.7697,66.8259,28967.0
2016-03-08 13:30:00,71.27,71.37,71.24,71.32,49113.0,66.8259,66.9197,66.7978,66.8728,49113.0
2016-03-08 13:35:00,71.33,71.44,71.33,71.35,49254.0,66.8822,66.9853,66.8822,66.901,49254.0
2016-03-08 13:40:00,71.35,71.35,71.25,71.26,37586.0,66.901,66.901,66.8072,66.8166,37586.0
2016-03-08 13:45:00,71.26,71.37,71.23,71.36,58713.0,66.8166,66.9197,66.7884,66.9103,58713.0
2016-03-08 13:50:00,71.37,71.43,71.27,71.28,51219.0,66.9197,66.976,66.8259,66.8353,51219.0
2016-03-08 13:55:00,71.29,71.36,71.28,71.32,62825.0,66.8447,66.9103,66.8353,66.8728,62825.0
2016-03-08 14:00:00,71.32,71.33,71.22,71.3,53859.0,66.8728,66.8822,66.7791,66.8541,53859.0
2016-03-08 14:05:00,71.31,71.44,71.29,71.4,89710.0,66.8635,66.9853,66.8447,66.9478,89710.0
2016-03-08 14:10:00,71.4,71.41,71.32,71.32,52051.0,66.9478,66.9572,66.8728,66.8728,52051.0
2016-03-08 14:15:00,71.33,71.33,71.23,71.3,54333.0,66.8822,66.8822,66.7884,66.8541,54333.0
2016-03-08 14:20:00,71.3,71.32,71.15,71.15,60291.0,66.8541,66.8728,66.7134,66.7134,60291.0
2016-03-08 14:25:00,71.15,71.19,71.04,71.08,86768.0,66.7134,66.7509,66.6103,66.6478,86768.0
2016-03-08 14:30:00,71.08,71.15,71.03,71.08,57797.0,66.6478,66.7134,66.6009,66.6478,57797.0
2016-03-08 14:35:00,71.09,71.14,71.02,71.08,71227.0,66.6572,66.7041,66.5915,66.6478,71227.0
2016-03-08 14:40:00,71.08,71.1,71.0,71.05,57669.0,66.6478,66.6665,66.5728,66.6197,57669.0
2016-03-08 14:45:00,71.05,71.1,70.99,71.02,70031.0,66.6197,66.6665,66.5634,66.5915,70031.0
2016-03-08 14:50:00,71.03,71.04,70.91,71.03,70834.0,66.6009,66.6103,66.4884,66.6009,70834.0
2016-03-08 14:55:00,71.03,71.07,70.99,71.01,128319.0,66.6009,66.6384,66.5634,66.5822,128319.0
2016-03-08 15:00:00,71.0,71.07,70.9,70.91,76822.0,66.5728,66.6384,66.479,66.4884,76822.0
2016-03-08 15:05:00,70.91,70.99,70.89,70.9,83014.0,66.4884,66.5634,66.4696,66.479,83014.0
2016-03-08 15:10:00,70.9,70.98,70.86,70.88,106468.0,66.479,66.554,66.4415,66.4603,106468.0
2016-03-08 15:15:00,70.89,70.93,70.77,70.79,114053.0,66.4696,66.5071,66.3571,66.3759,114053.0
2016-03-08 15:20:00,70.8,70.87,70.76,70.83,154701.0,66.3853,66.4509,66.3477,66.4134,154701.0
2016-03-08 15:25:00,70.83,70.87,70.76,70.76,117121.0,66.4134,66.4509,66.3477,66.3477,117121.0
2016-03-08 15:30:00,70.76,70.82,70.73,70.81,125365.0,66.3477,66.404,66.3196,66.3946,125365.0
2016-03-08 15:35:00,70.81,70.83,70.73,70.76,186400.0,66.3946,66.4134,66.3196,66.3477,186400.0
2016-03-08 15:40:00,70.76,70.77,70.69,70.76,232890.0,66.3477,66.3571,66.2821,66.3477,232890.0
2016-03-08 15:45:00,70.75,70.85,70.71,70.75,262172.0,66.3384,66.4321,66.3009,66.3384,262172.0
2016-03-08 15:50:00,70.74,70.74,70.62,70.65,248475.0,66.329,66.329,66.2165,66.2446,248475.0
2016-03-08 15:55:00,70.65,70.72,70.51,70.64,541438.0,66.2446,66.3102,66.1133,66.2352,541438.0
2016-03-09 09:30:00,71.0,71.09,70.7,70.86,175974.0,66.5728,66.6572,66.2915,66.4415,175974.0
2016-03-09 09:35:00,70.84,70.87,70.62,70.69,91120.0,66.4228,66.4509,66.2165,66.2821,91120.0
2016-03-09 09:40:00,70.69,70.71,70.53,70.54,122051.0,66.2821,66.3009,66.1321,66.1415,122051.0
2016-03-09 09:45:00,70.54,70.72,70.45,70.68,131386.0,66.1415,66.3102,66.0571,66.2727,131386.0
2016-03-09 09:50:00,70.68,70.79,70.57,70.61,96503.0,66.2727,66.3759,66.1696,66.2071,96503.0
2016-03-09 09:55:00,70.6,70.62,70.54,70.59,61435.0,66.1977,66.2165,66.1415,66.1884,61435.0
2016-03-09 10:00:00,70.58,70.6,70.43,70.47,101436.0,66.179,66.1977,66.0383,66.0758,101436.0
2016-03-09 10:05:00,70.47,70.5,70.32,70.35,151484.0,66.0758,66.104,65.9352,65.9633,151484.0
2016-03-09 10:10:00,70.35,70.38,70.29,70.31,110844.0,65.9633,65.9914,65.9071,65.9258,110844.0
2016-03-09 10:15:00,70.3,70.34,70.19,70.2,173927.0,65.9164,65.9539,65.8133,65.8227,173927.0
2016-03-09 10:20:00,70.2,70.38,70.2,70.3,98186.0,65.8227,65.9914,65.8227,65.9164,98186.0
2016-03-09 10:25:00,70.31,70.37,70.28,70.37,72726.0,65.9258,65.9821,65.8977,65.9821,72726.0
2016-03-09 10:30:00,70.37,70.37,70.18,70.22,166798.0,65.9821,65.9821,65.8039,65.8414,166798.0
2016-03-09 10:35:00,70.22,70.47,70.14,70.43,156824.0,65.8414,66.0758,65.7664,66.0383,156824.0
2016-03-09 10:40:00,70.44,70.51,70.34,70.38,134446.0,66.0477,66.1133,65.9539,65.9914,134446.0
2016-03-09 10:45:00,70.38,70.44,70.36,70.41,101722.0,65.9914,66.0477,65.9727,66.0196,101722.0
2016-03-09 10:50:00,70.4,70.41,70.06,70.09,207970.0,66.0102,66.0196,65.6914,65.7195,207970.0
2016-03-09 10:55:00,70.1,70.2,70.08,70.16,93849.0,65.7289,65.8227,65.7102,65.7852,93849.0
2016-03-09 11:00:00,70.16,70.2,70.04,70.05,120477.0,65.7852,65.8227,65.6726,65.682,120477.0
2016-03-09 11:05:00,70.04,70.06,69.9,69.95,237753.0,65.6726,65.6914,65.5414,65.5883,237753.0
2016-03-09 11:10:00,69.95,70.03,69.94,69.99,105818.0,65.5883,65.6633,65.5789,65.6258,105818.0
2016-03-09 11:15:00,70.0,70.12,69.98,70.05,107703.0,65.6351,65.7477,65.6164,65.682,107703.0
2016-03-09 11:20:00,70.06,70.08,69.99,70.0,109959.0,65.6914,65.7102,65.6258,65.6351,109959.0
2016-03-09 11:25:00,70.0,70.16,69.99,70.16,128435.0,65.6351,65.7852,65.6258,65.7852,128435.0
2016-03-09 11:30:00,70.16,70.34,70.16,70.3,105660.0,65.7852,65.9539,65.7852,65.9164,105660.0
2016-03-09 11:35:00,70.31,70.51,70.3,70.34,150968.0,65.9258,66.1133,65.9164,65.9539,150968.0
2016-03-09 11:40:00,70.33,70.36,70.22,70.3,69233.0,65.9446,65.9727,65.8414,65.9164,69233.0
2016-03-09 11:45:00,70.3,70.33,70.21,70.31,49440.0,65.9164,65.9446,65.832,65.9258,49440.0
2016-03-09 11:50:00,70.31,70.41,70.26,70.41,64646.0,65.9258,66.0196,65.8789,66.0196,64646.0
2016-03-09 11:55:00,70.41,70.41,70.31,70.39,63062.0,66.0196,66.0196,65.9258,66.0008,63062.0
2016-03-09 12:00:00,70.38,70.4,70.35,70.37,58198.0,65.9914,66.0102,65.9633,65.9821,58198.0
2016-03-09 12:05:00,70.36,70.37,70.29,70.32,76617.0,65.9727,65.9821,65.9071,65.9352,76617.0
2016-03-09 12:10:00,70.32,70.38,70.3,70.36,49300.0,65.9352,65.9914,65.9164,65.9727,49300.0
2016-03-09 12:15:00,70.36,70.39,70.3,70.33,64473.0,65.9727,66.0008,65.9164,65.9446,64473.0
2016-03-09 12:20:00,70.34,70.43,70.33,70.42,60998.0,65.9539,66.0383,65.9446,66.029,60998.0
2016-03-09 12:25:00,70.42,70.43,70.36,70.38,40957.0,66.029,66.0383,65.9727,65.9914,40957.0
2016-03-09 12:30:00,70.38,70.48,70.38,70.48,79775.0,65.9914,66.0852,65.9914,66.0852,79775.0
2016-03-09 12:35:00,70.47,70.5,70.4,70.45,90805.0,66.0758,66.104,66.0102,66.0571,90805.0
2016-03-09 12:40:00,70.45,70.46,70.23,70.29,76759.0,66.0571,66.0665,65.8508,65.9071,76759.0
2016-03-09 12:45:00,70.29,70.32,70.22,70.28,67683.0,65.9071,65.9352,65.8414,65.8977,67683.0
2016-03-09 12:50:00,70.27,70.31,70.22,70.23,33640.0,65.8883,65.9258,65.8414,65.8508,33640.0
2016-03-09 12:55:00,70.23,70.28,70.22,70.26,80250.0,65.8508,65.8977,65.8414,65.8789,80250.0
2016-03-09 13:00:00,70.26,70.35,70.23,70.25,63539.0,65.8789,65.9633,65.8508,65.8696,63539.0
2016-03-09 13:05:00,70.25,70.28,70.17,70.19,53911.0,65.8696,65.8977,65.7945,65.8133,53911.0
2016-03-09 13:10:00,70.18,70.32,70.16,70.28,120009.0,65.8039,65.9352,65.7852,65.8977,120009.0
2016-03-09 13:15:00,70.28,70.29,70.16,70.18,57472.0,65.8977,65.9071,65.7852,65.8039,57472.0
2016-03-09 13:20:00,70.18,70.24,70.13,70.18,64564.0,65.8039,65.8602,65.757,65.8039,64564.0
2016-03-09 13:25:00,70.18,70.22,70.11,70.16,51797.0,65.8039,65.8414,65.7383,65.7852,51797.0
2016-03-09 13:30:00,70.17,70.25,70.14,70.16,57481.0,65.7945,65.8696,65.7664,65.7852,57481.0
2016-03-09 13:35:00,70.16,70.22,70.15,70.16,54182.0,65.7852,65.8414,65.7758,65.7852,54182.0
2016-03-09 13:40:00,70.17,70.19,70.11,70.12,54050.0,65.7945,65.8133,65.7383,65.7477,54050.0
2016-03-09 13:45:00,70.11,70.29,70.11,70.27,53459.0,65.7383,65.9071,65.7383,65.8883,53459.0
2016-03-09 13:50:00,70.26,70.33,70.23,70.33,43118.0,65.8789,65.9446,65.8508,65.9446,43118.0
2016-03-09 13:55:00,70.34,70.44,70.33,70.43,86902.0,65.9539,66.0477,65.9446,66.0383,86902.0
2016-03-09 14:00:00,70.44,70.51,70.42,70.51,48373.0,66.0477,66.1133,66.029,66.1133,48373.0
2016-03-09 14:05:00,70.51,70.54,70.4,70.5,82228.0,66.1133,66.1415,66.0102,66.104,82228.0
2016-03-09 14:10:00,70.51,70.54,70.44,70.49,142492.0,66.1133,66.1415,66.0477,66.0946,142492.0
2016-03-09 14:15:00,70.49,70.53,70.43,70.45,74688.0,66.0946,66.1321,66.0383,66.0571,74688.0
2016-03-09 14:20:00,70.45,70.52,70.4,70.52,65064.0,66.0571,66.1227,66.0102,66.1227,65064.0
2016-03-09 14:25:00,70.52,70.54,70.48,70.5,118893.0,66.1227,66.1415,66.0852,66.104,118893.0
2016-03-09 14:30:00,70.49,70.58,70.46,70.49,83962.0,66.0946,66.179,66.0665,66.0946,83962.0
2016-03-09 14:35:00,70.48,70.5,70.42,70.49,117738.0,66.0852,66.104,66.029,66.0946,117738.0
2016-03-09 14:40:00,70.48,70.56,70.48,70.55,78684.0,66.0852,66.1602,66.0852,66.1508,78684.0
2016-03-09 14:45:00,70.55,70.56,70.46,70.5,96172.0,66.1508,66.1602,66.0665,66.104,96172.0
2016-03-09 14:50:00,70.5,70.5,70.46,70.47,82084.0,66.104,66.104,66.0665,66.0758,82084.0
2016-03-09 14:55:00,70.48,70.53,70.44,70.49,110071.0,66.0852,66.1321,66.0477,66.0946,110071.0
2016-03-09 15:00:00,70.48,70.58,70.46,70.57,73365.0,66.0852,66.179,66.0665,66.1696,73365.0
2016-03-09 15:05:00,70.57,70.57,70.42,70.44,80368.0,66.1696,66.1696,66.029,66.0477,80368.0
2016-03-09 15:10:00,70.45,70.47,70.4,70.44,55670.0,66.0571,66.0758,66.0102,66.0477,55670.0
2016-03-09 15:15:00,70.45,70.45,70.41,70.42,65313.0,66.0571,66.0571,66.0196,66.029,65313.0
2016-03-09 15:20:00,70.42,70.44,70.37,70.43,120715.0,66.029,66.0477,65.9821,66.0383,120715.0
2016-03-09 15:25:00,70.44,70.53,70.42,70.49,103018.0,66.0477,66.1321,66.029,66.0946,103018.0
2016-03-09 15:30:00,70.5,70.6,70.42,70.56,159594.0,66.104,66.1977,66.029,66.1602,159594.0
2016-03-09 15:35:00,70.56,70.63,70.52,70.56,175270.0,66.1602,66.2259,66.1227,66.1602,175270.0
2016-03-09 15:40:00,70.56,70.6,70.52,70.59,167924.0,66.1602,66.1977,66.1227,66.1884,167924.0
2016-03-09 15:45:00,70.59,70.62,70.55,70.56,148087.0,66.1884,66.2165,66.1508,66.1602,148087.0
2016-03-09 15:50:00,70.56,70.6,70.53,70.59,179181.0,66.1602,66.1977,66.1321,66.1884,179181.0
2016-03-09 15:55:00,70.59,70.67,70.55,70.67,352779.0,66.1884,66.2634,66.1508,66.2634,352779.0
2016-03-10 09:30:00,71.14,71.37,71.0,71.31,485607.0,66.7041,66.9197,66.5728,66.8635,485607.0
2016-03-10 09:35:00,71.33,71.33,71.0,71.24,200690.0,66.8822,66.8822,66.5728,66.7978,200690.0
2016-03-10 09:40:00,71.22,71.23,71.06,71.08,101723.0,66.7791,66.7884,66.629,66.6478,101723.0
2016-03-10 09:45:00,71.07,71.21,71.02,71.18,119747.0,66.6384,66.7697,66.5915,66.7416,119747.0
2016-03-10 09:50:00,71.19,71.2,71.02,71.1,91776.0,66.7509,66.7603,66.5915,66.6665,91776.0
2016-03-10 09:55:00,71.1,71.35,71.09,71.34,258525.0,66.6665,66.901,66.6572,66.8916,258525.0
2016-03-10 10:00:00,71.34,71.4,71.21,71.23,118724.0,66.8916,66.9478,66.7697,66.7884,118724.0
2016-03-10 10:05:00,71.22,71.24,71.1,71.11,238461.0,66.7791,66.7978,66.6665,66.6759,238461.0
2016-03-10 10:10:00,71.12,71.19,70.99,71.05,222271.0,66.6853,66.7509,66.5634,66.6197,222271.0
2016-03-10 10:15:00,71.06,71.2,71.01,71.08,131070.0,66.629,66.7603,66.5822,66.6478,131070.0
2016-03-10 10:20:00,71.07,71.17,71.02,71.06,117312.0,66.6384,66.7322,66.5915,66.629,117312.0
2016-03-10 10:25:00,71.06,71.16,70.87,70.93,215411.0,66.629,66.7228,66.4509,66.5071,215411.0
2016-03-10 10:30:00,70.93,70.95,70.65,70.67,171000.0,66.5071,66.5259,66.2446,66.2634,171000.0
2016-03-10 10:35:00,70.67,70.78,70.54,70.78,161985.0,66.2634,66.3665,66.1415,66.3665,161985.0
2016-03-10 10:40:00,70.77,70.83,70.59,70.83,129505.0,66.3571,66.4134,66.1884,66.4134,129505.0
2016-03-10 10:45:00,70.83,70.86,70.74,70.78,82262.0,66.4134,66.4415,66.329,66.3665,82262.0
2016-03-10 10:50:00,70.78,70.79,70.64,70.74,142747.0,66.3665,66.3759,66.2352,66.329,142747.0
2016-03-10 10:55:00,70.73,70.75,70.61,70.65,186305.0,66.3196,66.3384,66.2071,66.2446,186305.0
2016-03-10 11:00:00,70.65,70.66,70.45,70.49,94748.0,66.2446,66.254,66.0571,66.0946,94748.0
2016-03-10 11:05:00,70.5,70.6,70.47,70.59,96033.0,66.104,66.1977,66.0758,66.1884,96033.0
2016-03-10 11:10:00,70.59,70.63,70.38,70.44,141305.0,66.1884,66.2259,65.9914,66.0477,141305.0
2016-03-10 11:15:00,70.45,70.5,70.41,70.43,106035.0,66.0571,66.104,66.0196,66.0383,106035.0
2016-03-10 11:20:00,70.44,70.45,70.25,70.25,107778.0,66.0477,66.0571,65.8696,65.8696,107778.0
2016-03-10 11:25:00,70.23,70.29,70.11,70.26,79900.0,65.8508,65.9071,65.7383,65.8789,79900.0
2016-03-10 11:30:00,70.26,70.28,70.05,70.16,97658.0,65.8789,65.8977,65.682,65.7852,97658.0
2016-03-10 11:35:00,70.16,70.29,70.1,70.29,81279.0,65.7852,65.9071,65.7289,65.9071,81279.0
2016-03-10 11:40:00,70.27,70.39,70.22,70.24,52766.0,65.8883,66.0008,65.8414,65.8602,52766.0
2016-03-10 11:45:00,70.24,70.32,70.18,70.28,44898.0,65.8602,65.9352,65.8039,65.8977,44898.0
2016-03-10 11:50:00,70.28,70.37,70.24,70.29,99522.0,65.8977,65.9821,65.8602,65.9071,99522.0
2016-03-10 11:55:00,70.29,70.4,70.28,70.3,63838.0,65.9071,66.0102,65.8977,65.9164,63838.0
2016-03-10 12:00:00,70.3,70.46,70.28,70.42,47724.0,65.9164,66.0665,65.8977,66.029,47724.0
2016-03-10 12:05:00,70.42,70.48,70.41,70.45,159490.0,66.029,66.0852,66.0196,66.0571,159490.0
2016-03-10 12:10:00,70.45,70.46,70.39,70.39,63345.0,66.0571,66.0665,66.0008,66.0008,63345.0
2016-03-10 12:15:00,70.39,70.4,70.22,70.23,43871.0,66.0008,66.0102,65.8414,65.8508,43871.0
2016-03-10 12:20:00,70.25,70.31,70.11,70.3,170149.0,65.8696,65.9258,65.7383,65.9164,170149.0
2016-03-10 12:25:00,70.29,70.33,70.19,70.22,45601.0,65.9071,65.9446,65.8133,65.8414,45601.0
2016-03-10 12:30:00,70.23,70.31,70.16,70.29,55334.0,65.8508,65.9258,65.7852,65.9071,55334.0
2016-03-10 12:35:00,70.29,70.3,70.11,70.17,141167.0,65.9071,65.9164,65.7383,65.7945,141167.0
2016-03-10 12:40:00,70.16,70.17,69.91,69.91,138370.0,65.7852,65.7945,65.5508,65.5508,138370.0
2016-03-10 12:45:00,69.91,70.04,69.84,69.98,87290.0,65.5508,65.6726,65.4851,65.6164,87290.0
2016-03-10 12:50:00,69.97,70.04,69.88,69.9,61780.0,65.607,65.6726,65.5226,65.5414,61780.0
2016-03-10 12:55:00,69.91,70.05,69.91,69.98,74494.0,65.5508,65.682,65.5508,65.6164,74494.0
2016-03-10 13:00:00,69.99,70.08,69.95,70.0,82048.0,65.6258,65.7102,65.5883,65.6351,82048.0
2016-03-10 13:05:00,69.98,70.0,69.76,69.76,119281.0,65.6164,65.6351,65.4101,65.4101,119281.0
2016-03-10 13:10:00,69.76,69.78,69.58,69.61,112459.0,65.4101,65.4289,65.2413,65.2695,112459.0
2016-03-10 13:15:00,69.61,69.75,69.61,69.75,90761.0,65.2695,65.4007,65.2695,65.4007,90761.0
2016-03-10 13:20:00,69.76,69.76,69.66,69.69,41392.0,65.4101,65.4101,65.3163,65.3445,41392.0
2016-03-10 13:25:00,69.68,69.96,69.67,69.93,115871.0,65.3351,65.5976,65.3257,65.5695,115871.0
2016-03-10 13:30:00,69.92,69.98,69.86,69.88,70742.0,65.5601,65.6164,65.5039,65.5226,70742.0
2016-03-10 13:35:00,69.89,69.9,69.77,69.83,60772.0,65.532,65.5414,65.4195,65.4757,60772.0
2016-03-10 13:40:00,69.82,69.84,69.69,69.72,68566.0,65.4664,65.4851,65.3445,65.3726,68566.0
2016-03-10 13:45:00,69.72,69.81,69.69,69.81,60027.0,65.3726,65.457,65.3445,65.457,60027.0
2016-03-10 13:50:00,69.8,69.91,69.78,69.81,93880.0,65.4476,65.5508,65.4289,65.457,93880.0
2016-03-10 13:55:00,69.8,69.83,69.69,69.72,62056.0,65.4476,65.4757,65.3445,65.3726,62056.0
2016-03-10 14:00:00,69.71,69.78,69.68,69.72,67732.0,65.3632,65.4289,65.3351,65.3726,67732.0
2016-03-10 14:05:00,69.72,69.82,69.68,69.7,109019.0,65.3726,65.4664,65.3351,65.3538,109019.0
2016-03-10 14:10:00,69.7,69.74,69.69,69.73,56481.0,65.3538,65.3914,65.3445,65.382,56481.0
2016-03-10 14:15:00,69.72,69.84,69.69,69.83,77303.0,65.3726,65.4851,65.3445,65.4757,77303.0
2016-03-10 14:20:00,69.84,69.94,69.77,69.93,113211.0,65.4851,65.5789,65.4195,65.5695,113211.0
2016-03-10 14:25:00,69.93,70.01,69.88,69.96,81814.0,65.5695,65.6445,65.5226,65.5976,81814.0
2016-03-10 14:30:00,69.96,69.99,69.82,69.89,74978.0,65.5976,65.6258,65.4664,65.532,74978.0
2016-03-10 14:35:00,69.89,69.9,69.79,69.82,51359.0,65.532,65.5414,65.4382,65.4664,51359.0
2016-03-10 14:40:00,69.81,69.99,69.81,69.98,66823.0,65.457,65.6258,65.457,65.6164,66823.0
2016-03-10 14:45:00,69.97,70.05,69.94,70.03,86775.0,65.607,65.682,65.5789,65.6633,86775.0
2016-03-10 14:50:00,70.03,70.12,69.99,70.01,75858.0,65.6633,65.7477,65.6258,65.6445,75858.0
2016-03-10 14:55:00,70.01,70.01,69.87,69.91,104155.0,65.6445,65.6445,65.5132,65.5508,104155.0
2016-03-10 15:00:00,69.91,70.01,69.89,69.89,105322.0,65.5508,65.6445,65.532,65.532,105322.0
2016-03-10 15:05:00,69.89,70.0,69.83,69.95,97855.0,65.532,65.6351,65.4757,65.5883,97855.0
2016-03-10 15:10:00,69.96,69.98,69.81,69.96,111083.0,65.5976,65.6164,65.457,65.5976,111083.0
2016-03-10 15:15:00,69.95,70.15,69.92,70.06,103886.0,65.5883,65.7758,65.5601,65.6914,103886.0
2016-03-10 15:20:00,70.06,70.12,69.99,70.05,88668.0,65.6914,65.7477,65.6258,65.682,88668.0
2016-03-10 15:25:00,70.06,70.37,70.03,70.32,115814.0,65.6914,65.9821,65.6633,65.9352,115814.0
2016-03-10 15:30:00,70.31,70.32,70.19,70.24,129466.0,65.9258,65.9352,65.8133,65.8602,129466.0
2016-03-10 15:35:00,70.25,70.26,70.04,70.04,98994.0,65.8696,65.8789,65.6726,65.6726,98994.0
2016-03-10 15:40:00,70.05,70.14,70.0,70.09,135529.0,65.682,65.7664,65.6351,65.7195,135529.0
2016-03-10 15:45:00,70.08,70.09,70.0,70.02,122058.0,65.7102,65.7195,65.6351,65.6539,122058.0
2016-03-10 15:50:00,70.02,70.11,70.02,70.1,136803.0,65.6539,65.7383,65.6539,65.7289,136803.0
2016-03-10 15:55:00,70.1,70.22,70.03,70.21,262428.0,65.7289,65.8414,65.6633,65.832,262428.0
2016-03-11 09:30:00,71.15,71.2,70.68,71.01,285201.0,66.7134,66.7603,66.2727,66.5822,285201.0
2016-03-11 09:35:00,71.01,71.25,70.99,71.14,224395.0,66.5822,66.8072,66.5634,66.7041,224395.0
2016-03-11 09:40:00,71.15,71.23,71.11,71.18,97204.0,66.7134,66.7884,66.6759,66.7416,97204.0
2016-03-11 09:45:00,71.18,71.33,71.16,71.21,139302.0,66.7416,66.8822,66.7228,66.7697,139302.0
2016-03-11 09:50:00,71.23,71.47,71.2,71.44,111182.0,66.7884,67.0135,66.7603,66.9853,111182.0
2016-03-11 09:55:00,71.43,71.68,71.38,71.61,136146.0,66.976,67.2104,66.9291,67.1447,136146.0
2016-03-11 10:00:00,71.62,71.67,71.42,71.44,109306.0,67.1541,67.201,66.9666,66.9853,109306.0
2016-03-11 10:05:00,71.44,71.47,71.25,71.25,71584.0,66.9853,67.0135,66.8072,66.8072,71584.0
2016-03-11 10:10:00,71.25,71.33,71.22,71.3,77689.0,66.8072,66.8822,66.7791,66.8541,77689.0
2016-03-11 10:15:00,71.3,71.41,71.24,71.37,85407.0,66.8541,66.9572,66.7978,66.9197,85407.0
2016-03-11 10:20:00,71.37,71.4,71.25,71.29,121778.0,66.9197,66.9478,66.8072,66.8447,121778.0
2016-03-11 10:25:00,71.29,71.29,71.12,71.2,87756.0,66.8447,66.8447,66.6853,66.7603,87756.0
2016-03-11 10:30:00,71.2,71.54,71.2,71.54,107430.0,66.7603,67.0791,66.7603,67.0791,107430.0
2016-03-11 10:35:00,71.52,71.63,71.5,71.59,99517.0,67.0604,67.1635,67.0416,67.126,99517.0
2016-03-11 10:40:00,71.59,71.75,71.58,71.68,176823.0,67.126,67.276,67.1166,67.2104,176823.0
2016-03-11 10:45:00,71.67,71.78,71.66,71.76,150038.0,67.201,67.3041,67.1916,67.2854,150038.0
2016-03-11 10:50:00,71.76,71.82,71.75,71.82,96093.0,67.2854,67.3417,67.276,67.3417,96093.0
2016-03-11 10:55:00,71.81,71.82,71.64,71.64,99398.0,67.3323,67.3417,67.1729,67.1729,99398.0
2016-03-11 11:00:00,71.63,71.83,71.63,71.83,108913.0,67.1635,67.351,67.1635,67.351,108913.0
2016-03-11 11:05:00,71.82,71.89,71.82,71.84,84936.0,67.3417,67.4073,67.3417,67.3604,84936.0
2016-03-11 11:10:00,71.86,71.88,71.66,71.66,70176.0,67.3792,67.3979,67.1916,67.1916,70176.0
2016-03-11 11:15:00,71.65,71.72,71.65,71.71,57919.0,67.1823,67.2479,67.1823,67.2385,57919.0
2016-03-11 11:20:00,71.71,71.85,71.69,71.85,90586.0,67.2385,67.3698,67.2198,67.3698,90586.0
2016-03-11 11:25:00,71.85,72.01,71.85,71.99,166734.0,67.3698,67.5198,67.3698,67.5011,166734.0
2016-03-11 11:30:00,71.99,71.99,71.76,71.83,101524.0,67.5011,67.5011,67.2854,67.351,101524.0
2016-03-11 11:35:00,71.84,71.84,71.74,71.78,80635.0,67.3604,67.3604,67.2666,67.3041,80635.0
2016-03-11 11:40:00,71.78,71.8,71.69,71.78,66972.0,67.3041,67.3229,67.2198,67.3041,66972.0
2016-03-11 11:45:00,71.78,71.79,71.65,71.66,68208.0,67.3041,67.3135,67.1823,67.1916,68208.0
2016-03-11 11:50:00,71.67,71.7,71.65,71.68,67136.0,67.201,67.2291,67.1823,67.2104,67136.0
2016-03-11 11:55:00,71.68,71.77,71.66,71.73,70939.0,67.2104,67.2948,67.1916,67.2573,70939.0
2016-03-11 12:00:00,71.73,71.74,71.69,71.72,76169.0,67.2573,67.2666,67.2198,67.2479,76169.0
2016-03-11 12:05:00,71.72,71.73,71.66,71.66,47857.0,67.2479,67.2573,67.1916,67.1916,47857.0
2016-03-11 12:10:00,71.67,71.67,71.61,71.65,48881.0,67.201,67.201,67.1447,67.1823,48881.0
2016-03-11 12:15:00,71.66,71.7,71.62,71.7,41827.0,67.1916,67.2291,67.1541,67.2291,41827.0
2016-03-11 12:20:00,71.7,71.7,71.55,71.58,52816.0,67.2291,67.2291,67.0885,67.1166,52816.0
2016-03-11 12:25:00,71.58,71.64,71.56,71.61,60833.0,67.1166,67.1729,67.0979,67.1447,60833.0
2016-03-11 12:30:00,71.6,71.73,71.59,71.67,65932.0,67.1354,67.2573,67.126,67.201,65932.0
2016-03-11 12:35:00,71.67,71.73,71.65,71.69,56152.0,67.201,67.2573,67.1823,67.2198,56152.0
2016-03-11 12:40:00,71.7,71.76,71.68,71.74,67105.0,67.2291,67.2854,67.2104,67.2666,67105.0
2016-03-11 12:45:00,71.75,71.75,71.67,71.69,48336.0,67.276,67.276,67.201,67.2198,48336.0
2016-03-11 12:50:00,71.7,71.7,71.65,71.66,48375.0,67.2291,67.2291,67.1823,67.1916,48375.0
2016-03-11 12:55:00,71.65,71.66,71.56,71.63,47274.0,67.1823,67.1916,67.0979,67.1635,47274.0
2016-03-11 13:00:00,71.63,71.65,71.52,71.55,44440.0,67.1635,67.1823,67.0604,67.0885,44440.0
2016-03-11 13:05:00,71.55,71.55,71.48,71.49,53804.0,67.0885,67.0885,67.0229,67.0322,53804.0
2016-03-11 13:10:00,71.5,71.54,71.49,71.51,52144.0,67.0416,67.0791,67.0322,67.051,52144.0
2016-03-11 13:15:00,71.5,71.64,71.48,71.61,94627.0,67.0416,67.1729,67.0229,67.1447,94627.0
2016-03-11 13:20:00,71.62,71.65,71.59,71.63,43061.0,67.1541,67.1823,67.126,67.1635,43061.0
2016-03-11 13:25:00,71.63,71.64,71.6,71.62,34046.0,67.1635,67.1729,67.1354,67.1541,34046.0
2016-03-11 13:30:00,71.62,71.66,71.6,71.61,45608.0,67.1541,67.1916,67.1354,67.1447,45608.0
2016-03-11 13:35:00,71.61,71.61,71.48,71.55,39763.0,67.1447,67.1447,67.0229,67.0885,39763.0
2016-03-11 13:40:00,71.54,71.56,71.47,71.55,110708.0,67.0791,67.0979,67.0135,67.0885,110708.0
2016-03-11 13:45:00,71.56,71.56,71.45,71.54,44152.0,67.0979,67.0979,66.9947,67.0791,44152.0
2016-03-11 13:50:00,71.53,71.64,71.5,71.6,47528.0,67.0697,67.1729,67.0416,67.1354,47528.0
2016-03-11 13:55:00,71.6,71.74,71.59,71.7,71324.0,67.1354,67.2666,67.126,67.2291,71324.0
2016-03-11 14:00:00,71.71,71.72,71.61,71.64,59271.0,67.2385,67.2479,67.1447,67.1729,59271.0
2016-03-11 14:05:00,71.64,71.67,71.57,71.58,32369.0,67.1729,67.201,67.1072,67.1166,32369.0
2016-03-11 14:10:00,71.58,71.63,71.54,71.55,54966.0,67.1166,67.1635,67.0791,67.0885,54966.0
2016-03-11 14:15:00,71.54,71.58,71.5,71.54,49051.0,67.0791,67.1166,67.0416,67.0791,49051.0
2016-03-11 14:20:00,71.53,71.58,71.5,71.56,44015.0,67.0697,67.1166,67.0416,67.0979,44015.0
2016-03-11 14:25:00,71.55,71.62,71.53,71.53,86176.0,67.0885,67.1541,67.0697,67.0697,86176.0
2016-03-11 14:30:00,71.54,71.62,71.51,71.55,52530.0,67.0791,67.1541,67.051,67.0885,52530.0
2016-03-11 14:35:00,71.54,71.57,71.51,71.52,44972.0,67.0791,67.1072,67.051,67.0604,44972.0
2016-03-11 14:40:00,71.52,71.53,71.45,71.52,47357.0,67.0604,67.0697,66.9947,67.0604,47357.0
2016-03-11 14:45:00,71.52,71.64,71.51,71.59,56083.0,67.0604,67.1729,67.051,67.126,56083.0
2016-03-11 14:50:00,71.58,71.61,71.53,71.57,46883.0,67.1166,67.1447,67.0697,67.1072,46883.0
2016-03-11 14:55:00,71.56,71.57,71.49,71.52,39687.0,67.0979,67.1072,67.0322,67.0604,39687.0
2016-03-11 15:00:00,71.51,71.61,71.5,71.61,46495.0,67.051,67.1447,67.0416,67.1447,46495.0
2016-03-11 15:05:00,71.6,71.7,71.57,71.7,75405.0,67.1354,67.2291,67.1072,67.2291,75405.0
2016-03-11 15:10:00,71.69,71.72,71.62,71.68,76832.0,67.2198,67.2479,67.1541,67.2104,76832.0
2016-03-11 15:15:00,71.69,71.71,71.63,71.68,63135.0,67.2198,67.2385,67.1635,67.2104,63135.0
2016-03-11 15:20:00,71.68,71.75,71.67,71.73,68157.0,67.2104,67.276,67.201,67.2573,68157.0
2016-03-11 15:25:00,71.73,71.74,71.64,71.65,80782.0,67.2573,67.2666,67.1729,67.1823,80782.0
2016-03-11 15:30:00,71.64,71.65,71.55,71.59,158817.0,67.1729,67.1823,67.0885,67.126,158817.0
2016-03-11 15:35:00,71.59,71.63,71.53,71.57,127222.0,67.126,67.1635,67.0697,67.1072,127222.0
2016-03-11 15:40:00,71.56,71.58,71.52,71.56,158103.0,67.0979,67.1166,67.0604,67.0979,158103.0
2016-03-11 15:45:00,71.56,71.6,71.51,71.55,182749.0,67.0979,67.1354,67.051,67.0885,182749.0
2016-03-11 15:50:00,71.55,71.57,71.49,71.51,181689.0,67.0885,67.1072,67.0322,67.051,181689.0
2016-03-11 15:55:00,71.51,71.67,71.49,71.62,454494.0,67.051,67.201,67.0322,67.1541,454494.0
2016-03-14 09:30:00,71.6,71.72,71.52,71.55,208290.0,67.1354,67.2479,67.0604,67.0885,208290.0
2016-03-14 09:35:00,71.56,71.61,71.51,71.58,135159.0,67.0979,67.1447,67.051,67.1166,135159.0
2016-03-14 09:40:00,71.57,71.63,71.26,71.29,125821.0,67.1072,67.1635,66.8166,66.8447,125821.0
2016-03-14 09:45:00,71.3,71.33,71.16,71.16,89065.0,66.8541,66.8822,66.7228,66.7228,89065.0
2016-03-14 09:50:00,71.16,71.16,71.02,71.05,82261.0,66.7228,66.7228,66.5915,66.6197,82261.0
2016-03-14 09:55:00,71.04,71.13,70.97,70.98,90173.0,66.6103,66.6947,66.5447,66.554,90173.0
2016-03-14 10:00:00,70.98,71.08,70.95,71.06,62025.0,66.554,66.6478,66.5259,66.629,62025.0
2016-03-14 10:05:00,71.05,71.19,71.04,71.09,110947.0,66.6197,66.7509,66.6103,66.6572,110947.0
2016-03-14 10:10:00,71.09,71.26,71.09,71.17,88791.0,66.6572,66.8166,66.6572,66.7322,88791.0
2016-03-14 10:15:00,71.17,71.17,71.06,71.07,72624.0,66.7322,66.7322,66.629,66.6384,72624.0
2016-03-14 10:20:00,71.08,71.13,71.05,71.12,63329.0,66.6478,66.6947,66.6197,66.6853,63329.0
2016-03-14 10:25:00,71.12,71.21,71.07,71.07,132189.0,66.6853,66.7697,66.6384,66.6384,132189.0
2016-03-14 10:30:00,71.08,71.2,71.06,71.15,64336.0,66.6478,66.7603,66.629,66.7134,64336.0
2016-03-14 10:35:00,71.15,71.19,71.08,71.09,86955.0,66.7134,66.7509,66.6478,66.6572,86955.0
2016-03-14 10:40:00,71.09,71.2,71.09,71.19,52652.0,66.6572,66.7603,66.6572,66.7509,52652.0
2016-03-14 10:45:00,71.19,71.25,71.18,71.2,69385.0,66.7509,66.8072,66.7416,66.7603,69385.0
2016-03-14 10:50:00,71.2,71.31,71.19,71.27,69818.0,66.7603,66.8635,66.7509,66.8259,69818.0
2016-03-14 10:55:00,71.27,71.3,71.24,71.25,80754.0,66.8259,66.8541,66.7978,66.8072,80754.0
2016-03-14 11:00:00,71.24,71.25,71.2,71.22,54374.0,66.7978,66.8072,66.7603,66.7791,54374.0
2016-03-14 11:05:00,71.22,71.25,71.17,71.23,79591.0,66.7791,66.8072,66.7322,66.7884,79591.0
2016-03-14 11:10:00,71.24,71.27,71.19,71.25,58220.0,66.7978,66.8259,66.7509,66.8072,58220.0
2016-03-14 11:15:00,71.24,71.3,71.24,71.27,37313.0,66.7978,66.8541,66.7978,66.8259,37313.0
2016-03-14 11:20:00,71.27,71.34,71.26,71.31,103620.0,66.8259,66.8916,66.8166,66.8635,103620.0
2016-03-14 11:25:00,71.31,71.36,71.3,71.3,67803.0,66.8635,66.9103,66.8541,66.8541,67803.0
2016-03-14 11:30:00,71.31,71.31,71.24,71.26,70703.0,66.8635,66.8635,66.7978,66.8166,70703.0
2016-03-14 11:35:00,71.27,71.34,71.26,71.32,64692.0,66.8259,66.8916,66.8166,66.8728,64692.0
2016-03-14 11:40:00,71.32,71.38,71.32,71.37,62428.0,66.8728,66.9291,66.8728,66.9197,62428.0
2016-03-14 11:45:00,71.37,71.37,71.28,71.32,42745.0,66.9197,66.9197,66.8353,66.8728,42745.0
2016-03-14 11:50:00,71.32,71.32,71.26,71.26,30212.0,66.8728,66.8728,66.8166,66.8166,30212.0
2016-03-14 11:55:00,71.25,71.26,71.09,71.11,52046.0,66.8072,66.8166,66.6572,66.6759,52046.0
2016-03-14 12:00:00,71.12,71.21,71.11,71.17,58619.0,66.6853,66.7697,66.6759,66.7322,58619.0
2016-03-14 12:05:00,71.16,71.25,71.15,71.25,36436.0,66.7228,66.8072,66.7134,66.8072,36436.0
2016-03-14 12:10:00,71.25,71.34,71.24,71.34,36031.0,66.8072,66.8916,66.7978,66.8916,36031.0
2016-03-14 12:15:00,71.35,71.47,71.32,71.47,52709.0,66.901,67.0135,66.8728,67.0135,52709.0
2016-03-14 12:20:00,71.48,71.49,71.42,71.44,44173.0,67.0229,67.0322,66.9666,66.9853,44173.0
2016-03-14 12:25:00,71.45,71.52,71.43,71.51,54368.0,66.9947,67.0604,66.976,67.051,54368.0
2016-03-14 12:30:00,71.5,71.53,71.46,71.53,40188.0,67.0416,67.0697,67.0041,67.0697,40188.0
2016-03-14 12:35:00,71.52,71.58,71.5,71.53,42920.0,67.0604,67.1166,67.0416,67.0697,42920.0
2016-03-14 12:40:00,71.53,71.64,71.52,71.55,38161.0,67.0697,67.1729,67.0604,67.0885,38161.0
2016-03-14 12:45:00,71.56,71.62,71.52,71.54,42972.0,67.0979,67.1541,67.0604,67.0791,42972.0
2016-03-14 12:50:00,71.54,71.59,71.52,71.52,35131.0,67.0791,67.126,67.0604,67.0604,35131.0
2016-03-14 12:55:00,71.53,71.56,71.52,71.52,32660.0,67.0697,67.0979,67.0604,67.0604,32660.0
2016-03-14 13:00:00,71.53,71.53,71.44,71.45,45023.0,67.0697,67.0697,66.9853,66.9947,45023.0
2016-03-14 13:05:00,71.45,71.46,71.4,71.4,60241.0,66.9947,67.0041,66.9478,66.9478,60241.0
2016-03-14 13:10:00,71.4,71.42,71.27,71.29,52739.0,66.9478,66.9666,66.8259,66.8447,52739.0
2016-03-14 13:15:00,71.29,71.36,71.27,71.3,34680.0,66.8447,66.9103,66.8259,66.8541,34680.0
2016-03-14 13:20:00,71.29,71.4,71.27,71.34,43424.0,66.8447,66.9478,66.8259,66.8916,43424.0
2016-03-14 13:25:00,71.34,71.34,71.25,71.26,51438.0,66.8916,66.8916,66.8072,66.8166,51438.0
2016-03-14 13:30:00,71.25,71.26,71.18,71.2,52075.0,66.8072,66.8166,66.7416,66.7603,52075.0
2016-03-14 13:35:00,71.2,71.27,71.2,71.23,53027.0,66.7603,66.8259,66.7603,66.7884,53027.0
2016-03-14 13:40:00,71.24,71.29,71.23,71.26,43417.0,66.7978,66.8447,66.7884,66.8166,43417.0
2016-03-14 13:45:00,71.25,71.29,71.22,71.25,46630.0,66.8072,66.8447,66.7791,66.8072,46630.0
2016-03-14 13:50:00,71.25,71.29,71.24,71.27,52791.0,66.8072,66.8447,66.7978,66.8259,52791.0
2016-03-14 13:55:00,71.27,71.31,71.24,71.25,27575.0,66.8259,66.8635,66.7978,66.8072,27575.0
2016-03-14 14:00:00,71.25,71.25,71.2,71.2,38933.0,66.8072,66.8072,66.7603,66.7603,38933.0
2016-03-14 14:05:00,71.21,71.26,71.18,71.23,47739.0,66.7697,66.8166,66.7416,66.7884,47739.0
2016-03-14 14:10:00,71.22,71.26,71.2,71.23,28689.0,66.7791,66.8166,66.7603,66.7884,28689.0
2016-03-14 14:15:00,71.24,71.29,71.2,71.28,33013.0,66.7978,66.8447,66.7603,66.8353,33013.0
2016-03-14 14:20:00,71.27,71.36,71.24,71.35,34387.0,66.8259,66.9103,66.7978,66.901,34387.0
2016-03-14 14:25:00,71.35,71.42,71.3,71.41,51582.0,66.901,66.9666,66.8541,66.9572,51582.0
2016-03-14 14:30:00,71.42,71.44,71.37,71.43,54521.0,66.9666,66.9853,66.9197,66.976,54521.0
2016-03-14 14:35:00,71.44,71.46,71.38,71.43,53624.0,66.9853,67.0041,66.9291,66.976,53624.0
2016-03-14 14:40:00,71.43,71.51,71.42,71.46,49141.0,66.976,67.051,66.9666,67.0041,49141.0
2016-03-14 14:45:00,71.47,71.53,71.44,71.52,50213.0,67.0135,67.0697,66.9853,67.0604,50213.0
2016-03-14 14:50:00,71.51,71.52,71.45,71.47,35907.0,67.051,67.0604,66.9947,67.0135,35907.0
2016-03-14 14:55:00,71.47,71.5,71.42,71.5,39483.0,67.0135,67.0416,66.9666,67.0416,39483.0
2016-03-14 15:00:00,71.5,71.5,71.44,71.44,32001.0,67.0416,67.0416,66.9853,66.9853,32001.0
2016-03-14 15:05:00,71.44,71.5,71.43,71.46,46480.0,66.9853,67.0416,66.976,67.0041,46480.0
2016-03-14 15:10:00,71.46,71.48,71.39,71.44,68717.0,67.0041,67.0229,66.9385,66.9853,68717.0
2016-03-14 15:15:00,71.43,71.44,71.36,71.37,64792.0,66.976,66.9853,66.9103,66.9197,64792.0
2016-03-14 15:20:00,71.36,71.43,71.34,71.4,102483.0,66.9103,66.976,66.8916,66.9478,102483.0
2016-03-14 15:25:00,71.4,71.52,71.39,71.49,64748.0,66.9478,67.0604,66.9385,67.0322,64748.0
2016-03-14 15:30:00,71.5,71.52,71.41,71.45,72851.0,67.0416,67.0604,66.9572,66.9947,72851.0
2016-03-14 15:35:00,71.44,71.5,71.42,71.47,61049.0,66.9853,67.0416,66.9666,67.0135,61049.0
2016-03-14 15:40:00,71.48,71.55,71.46,71.48,72369.0,67.0229,67.0885,67.0041,67.0229,72369.0
2016-03-14 15:45:00,71.47,71.54,71.45,71.53,133513.0,67.0135,67.0791,66.9947,67.0697,133513.0
2016-03-14 15:50:00,71.53,71.56,71.49,71.56,184145.0,67.0697,67.0979,67.0322,67.0979,184145.0
2016-03-14 15:55:00,71.55,71.65,71.47,71.48,378015.0,67.0885,67.1823,67.0135,67.0229,378015.0
2016-03-15 09:30:00,71.07,71.23,70.93,70.93,195303.0,66.6384,66.7884,66.5071,66.5071,195303.0
2016-03-15 09:35:00,70.93,70.93,70.68,70.73,123928.0,66.5071,66.5071,66.2727,66.3196,123928.0
2016-03-15 09:40:00,70.71,70.93,70.71,70.83,60629.0,66.3009,66.5071,66.3009,66.4134,60629.0
2016-03-15 09:45:00,70.85,70.99,70.76,70.81,86232.0,66.4321,66.5634,66.3477,66.3946,86232.0
2016-03-15 09:50:00,70.81,70.88,70.77,70.85,60204.0,66.3946,66.4603,66.3571,66.4321,60204.0
2016-03-15 09:55:00,70.85,70.87,70.71,70.83,120905.0,66.4321,66.4509,66.3009,66.4134,120905.0
2016-03-15 10:00:00,70.83,70.91,70.74,70.78,69674.0,66.4134,66.4884,66.329,66.3665,69674.0
2016-03-15 10:05:00,70.77,70.85,70.66,70.72,78878.0,66.3571,66.4321,66.254,66.3102,78878.0
2016-03-15 10:10:00,70.72,70.83,70.7,70.83,104434.0,66.3102,66.4134,66.2915,66.4134,104434.0
2016-03-15 10:15:00,70.83,70.97,70.82,70.91,83689.0,66.4134,66.5447,66.404,66.4884,83689.0
2016-03-15 10:20:00,70.91,71.07,70.88,71.03,115661.0,66.4884,66.6384,66.4603,66.6009,115661.0
2016-03-15 10:25:00,71.04,71.25,71.01,71.22,67237.0,66.6103,66.8072,66.5822,66.7791,67237.0
2016-03-15 10:30:00,71.22,71.26,71.17,71.19,72816.0,66.7791,66.8166,66.7322,66.7509,72816.0
2016-03-15 10:35:00,71.19,71.33,71.17,71.26,99438.0,66.7509,66.8822,66.7322,66.8166,99438.0
2016-03-15 10:40:00,71.26,71.3,71.14,71.27,76636.0,66.8166,66.8541,66.7041,66.8259,76636.0
2016-03-15 10:45:00,71.28,71.3,71.12,71.13,65615.0,66.8353,66.8541,66.6853,66.6947,65615.0
2016-03-15 10:50:00,71.13,71.36,71.12,71.27,77104.0,66.6947,66.9103,66.6853,66.8259,77104.0
2016-03-15 10:55:00,71.26,71.37,71.24,71.37,42596.0,66.8166,66.9197,66.7978,66.9197,42596.0
2016-03-15 11:00:00,71.37,71.39,71.32,71.38,41455.0,66.9197,66.9385,66.8728,66.9291,41455.0
2016-03-15 11:05:00,71.37,71.47,71.32,71.46,54756.0,66.9197,67.0135,66.8728,67.0041,54756.0
2016-03-15 11:10:00,71.47,71.47,71.39,71.39,70136.0,67.0135,67.0135,66.9385,66.9385,70136.0
2016-03-15 11:15:00,71.38,71.4,71.28,71.29,77861.0,66.9291,66.9478,66.8353,66.8447,77861.0
2016-03-15 11:20:00,71.3,71.51,71.29,71.49,77097.0,66.8541,67.051,66.8447,67.0322,77097.0
2016-03-15 11:25:00,71.49,71.51,71.45,71.45,44300.0,67.0322,67.051,66.9947,66.9947,44300.0
2016-03-15 11:30:00,71.46,71.57,71.45,71.51,40673.0,67.0041,67.1072,66.9947,67.051,40673.0
2016-03-15 11:35:00,71.51,71.57,71.5,71.5,31170.0,67.051,67.1072,67.0416,67.0416,31170.0
2016-03-15 11:40:00,71.5,71.61,71.49,71.57,37958.0,67.0416,67.1447,67.0322,67.1072,37958.0
2016-03-15 11:45:00,71.57,71.61,71.54,71.6,32467.0,67.1072,67.1447,67.0791,67.1354,32467.0
2016-03-15 11:50:00,71.59,71.64,71.55,71.61,33771.0,67.126,67.1729,67.0885,67.1447,33771.0
2016-03-15 11:55:00,71.62,71.64,71.56,71.57,50759.0,67.1541,67.1729,67.0979,67.1072,50759.0
2016-03-15 12:00:00,71.57,71.59,71.52,71.53,34110.0,67.1072,67.126,67.0604,67.0697,34110.0
2016-03-15 12:05:00,71.53,71.55,71.5,71.52,30670.0,67.0697,67.0885,67.0416,67.0604,30670.0
2016-03-15 12:10:00,71.51,71.53,71.45,71.48,31463.0,67.051,67.0697,66.9947,67.0229,31463.0
2016-03-15 12:15:00,71.48,71.49,71.41,71.43,38877.0,67.0229,67.0322,66.9572,66.976,38877.0
2016-03-15 12:20:00,71.44,71.44,71.38,71.42,55549.0,66.9853,66.9853,66.9291,66.9666,55549.0
2016-03-15 12:25:00,71.42,71.45,71.4,71.41,62649.0,66.9666,66.9947,66.9478,66.9572,62649.0
2016-03-15 12:30:00,71.41,71.45,71.37,71.45,124128.0,66.9572,66.9947,66.9197,66.9947,124128.0
2016-03-15 12:35:00,71.44,71.53,71.44,71.46,32952.0,66.9853,67.0697,66.9853,67.0041,32952.0
2016-03-15 12:40:00,71.45,71.45,71.35,71.39,29589.0,66.9947,66.9947,66.901,66.9385,29589.0
2016-03-15 12:45:00,71.38,71.4,71.37,71.38,27970.0,66.9291,66.9478,66.9197,66.9291,27970.0
2016-03-15 12:50:00,71.39,71.39,71.32,71.36,36491.0,66.9385,66.9385,66.8728,66.9103,36491.0
2016-03-15 12:55:00,71.36,71.43,71.35,71.4,38437.0,66.9103,66.976,66.901,66.9478,38437.0
2016-03-15 13:00:00,71.41,71.41,71.34,71.39,30310.0,66.9572,66.9572,66.8916,66.9385,30310.0
2016-03-15 13:05:00,71.39,71.48,71.38,71.4,37539.0,66.9385,67.0229,66.9291,66.9478,37539.0
2016-03-15 13:10:00,71.4,71.42,71.33,71.42,65405.0,66.9478,66.9666,66.8822,66.9666,65405.0
2016-03-15 13:15:00,71.42,71.45,71.38,71.43,99968.0,66.9666,66.9947,66.9291,66.976,99968.0
2016-03-15 13:20:00,71.44,71.49,71.43,71.49,35656.0,66.9853,67.0322,66.976,67.0322,35656.0
2016-03-15 13:25:00,71.49,71.5,71.42,71.44,62647.0,67.0322,67.0416,66.9666,66.9853,62647.0
2016-03-15 13:30:00,71.44,71.58,71.43,71.57,69347.0,66.9853,67.1166,66.976,67.1072,69347.0
2016-03-15 13:35:00,71.57,71.59,71.5,71.51,110945.0,67.1072,67.126,67.0416,67.051,110945.0
2016-03-15 13:40:00,71.5,71.61,71.49,71.57,102786.0,67.0416,67.1447,67.0322,67.1072,102786.0
2016-03-15 13:45:00,71.56,71.56,71.48,71.55,27968.0,67.0979,67.0979,67.0229,67.0885,27968.0
2016-03-15 13:50:00,71.56,71.57,71.49,71.54,25522.0,67.0979,67.1072,67.0322,67.0791,25522.0
2016-03-15 13:55:00,71.55,71.56,71.52,71.56,36075.0,67.0885,67.0979,67.0604,67.0979,36075.0
2016-03-15 14:00:00,71.55,71.59,71.55,71.57,39950.0,67.0885,67.126,67.0885,67.1072,39950.0
2016-03-15 14:05:00,71.57,71.59,71.5,71.53,27960.0,67.1072,67.126,67.0416,67.0697,27960.0
2016-03-15 14:10:00,71.54,71.69,71.53,71.67,47813.0,67.0791,67.2198,67.0697,67.201,47813.0
2016-03-15 14:15:00,71.68,71.72,71.62,71.63,33855.0,67.2104,67.2479,67.1541,67.1635,33855.0
2016-03-15 14:20:00,71.63,71.68,71.61,71.64,34843.0,67.1635,67.2104,67.1447,67.1729,34843.0
2016-03-15 14:25:00,71.64,71.66,71.6,71.64,57628.0,67.1729,67.1916,67.1354,67.1729,57628.0
2016-03-15 14:30:00,71.64,71.72,71.61,71.72,50126.0,67.1729,67.2479,67.1447,67.2479,50126.0
2016-03-15 14:35:00,71.71,71.74,71.67,71.7,35394.0,67.2385,67.2666,67.201,67.2291,35394.0
2016-03-15 14:40:00,71.71,71.71,71.64,71.68,25894.0,67.2385,67.2385,67.1729,67.2104,25894.0
2016-03-15 14:45:00,71.68,71.7,71.65,71.69,31806.0,67.2104,67.2291,67.1823,67.2198,31806.0
2016-03-15 14:50:00,71.68,71.71,71.63,71.64,49353.0,67.2104,67.2385,67.1635,67.1729,49353.0
2016-03-15 14:55:00,71.64,71.68,71.61,71.66,89943.0,67.1729,67.2104,67.1447,67.1916,89943.0
2016-03-15 15:00:00,71.66,71.71,71.65,71.66,40535.0,67.1916,67.2385,67.1823,67.1916,40535.0
2016-03-15 15:05:00,71.66,71.7,71.64,71.7,81564.0,67.1916,67.2291,67.1729,67.2291,81564.0
2016-03-15 15:10:00,71.69,71.77,71.68,71.75,53043.0,67.2198,67.2948,67.2104,67.276,53043.0
2016-03-15 15:15:00,71.76,71.83,71.74,71.82,44047.0,67.2854,67.351,67.2666,67.3417,44047.0
2016-03-15 15:20:00,71.83,71.88,71.81,71.84,76101.0,67.351,67.3979,67.3323,67.3604,76101.0
2016-03-15 15:25:00,71.84,71.86,71.81,71.81,61833.0,67.3604,67.3792,67.3323,67.3323,61833.0
2016-03-15 15:30:00,71.81,71.83,71.78,71.8,109738.0,67.3323,67.351,67.3041,67.3229,109738.0
2016-03-15 15:35:00,71.8,71.82,71.75,71.76,97822.0,67.3229,67.3417,67.276,67.2854,97822.0
2016-03-15 15:40:00,71.75,71.83,71.75,71.78,141379.0,67.276,67.351,67.276,67.3041,141379.0
2016-03-15 15:45:00,71.78,71.81,71.75,71.76,116548.0,67.3041,67.3323,67.276,67.2854,116548.0
2016-03-15 15:50:00,71.76,71.78,71.73,71.78,148808.0,67.2854,67.3041,67.2573,67.3041,148808.0
2016-03-15 15:55:00,71.77,71.91,71.77,71.9,365946.0,67.2948,67.426,67.2948,67.4167,365946.0
2016-03-16 09:30:00,71.7,71.82,71.51,71.65,132521.0,67.2291,67.3417,67.051,67.1823,132521.0
2016-03-16 09:35:00,71.62,71.84,71.62,71.78,54658.0,67.1541,67.3604,67.1541,67.3041,54658.0
2016-03-16 09:40:00,71.77,71.77,71.57,71.6,43735.0,67.2948,67.2948,67.1072,67.1354,43735.0
2016-03-16 09:45:00,71.6,71.75,71.52,71.69,53775.0,67.1354,67.276,67.0604,67.2198,53775.0
2016-03-16 09:50:00,71.7,71.76,71.61,71.69,98894.0,67.2291,67.2854,67.1447,67.2198,98894.0
2016-03-16 09:55:00,71.69,71.75,71.63,71.7,60298.0,67.2198,67.276,67.1635,67.2291,60298.0
2016-03-16 10:00:00,71.7,71.75,71.63,71.64,87245.0,67.2291,67.276,67.1635,67.1729,87245.0
2016-03-16 10:05:00,71.63,71.78,71.59,71.78,53202.0,67.1635,67.3041,67.126,67.3041,53202.0
2016-03-16 10:10:00,71.79,71.81,71.74,71.81,59820.0,67.3135,67.3323,67.2666,67.3323,59820.0
2016-03-16 10:15:00,71.81,71.83,71.72,71.74,74629.0,67.3323,67.351,67.2479,67.2666,74629.0
2016-03-16 10:20:00,71.75,71.79,71.73,71.77,52803.0,67.276,67.3135,67.2573,67.2948,52803.0
2016-03-16 10:25:00,71.76,71.79,71.64,71.65,76257.0,67.2854,67.3135,67.1729,67.1823,76257.0
2016-03-16 10:30:00,71.65,71.74,71.63,71.66,71281.0,67.1823,67.2666,67.1635,67.1916,71281.0
2016-03-16 10:35:00,71.66,71.76,71.66,71.74,70523.0,67.1916,67.2854,67.1916,67.2666,70523.0
2016-03-16 10:40:00,71.74,71.81,71.74,71.81,29381.0,67.2666,67.3323,67.2666,67.3323,29381.0
2016-03-16 10:45:00,71.8,71.81,71.67,71.69,184710.0,67.3229,67.3323,67.201,67.2198,184710.0
2016-03-16 10:50:00,71.68,71.71,71.62,71.67,47095.0,67.2104,67.2385,67.1541,67.201,47095.0
2016-03-16 10:55:00,71.68,71.68,71.63,71.65,39745.0,67.2104,67.2104,67.1635,67.1823,39745.0
2016-03-16 11:00:00,71.65,71.66,71.57,71.59,45121.0,67.1823,67.1916,67.1072,67.126,45121.0
2016-03-16 11:05:00,71.6,71.79,71.6,71.78,34526.0,67.1354,67.3135,67.1354,67.3041,34526.0
2016-03-16 11:10:00,71.78,71.79,71.64,71.66,29591.0,67.3041,67.3135,67.1729,67.1916,29591.0
2016-03-16 11:15:00,71.66,71.75,71.65,71.74,61235.0,67.1916,67.276,67.1823,67.2666,61235.0
2016-03-16 11:20:00,71.74,71.77,71.73,71.75,32524.0,67.2666,67.2948,67.2573,67.276,32524.0
2016-03-16 11:25:00,71.75,71.76,71.7,71.72,28636.0,67.276,67.2854,67.2291,67.2479,28636.0
2016-03-16 11:30:00,71.73,71.81,71.73,71.79,47747.0,67.2573,67.3323,67.2573,67.3135,47747.0
2016-03-16 11:35:00,71.79,71.88,71.79,71.88,34296.0,67.3135,67.3979,67.3135,67.3979,34296.0
2016-03-16 11:40:00,71.87,71.92,71.86,71.88,37215.0,67.3885,67.4354,67.3792,67.3979,37215.0
2016-03-16 11:45:00,71.88,71.91,71.84,71.84,21689.0,67.3979,67.426,67.3604,67.3604,21689.0
2016-03-16 11:50:00,71.84,71.89,71.82,71.89,33677.0,67.3604,67.4073,67.3417,67.4073,33677.0
2016-03-16 11:55:00,71.88,71.91,71.83,71.88,34297.0,67.3979,67.426,67.351,67.3979,34297.0
2016-03-16 12:00:00,71.88,71.91,71.87,71.89,52936.0,67.3979,67.426,67.3885,67.4073,52936.0
2016-03-16 12:05:00,71.87,71.96,71.86,71.87,60054.0,67.3885,67.4729,67.3792,67.3885,60054.0
2016-03-16 12:10:00,71.88,71.91,71.79,71.8,32744.0,67.3979,67.426,67.3135,67.3229,32744.0
2016-03-16 12:15:00,71.8,71.85,71.73,71.74,79081.0,67.3229,67.3698,67.2573,67.2666,79081.0
2016-03-16 12:20:00,71.74,71.78,71.71,71.77,22285.0,67.2666,67.3041,67.2385,67.2948,22285.0
2016-03-16 12:25:00,71.77,71.78,71.71,71.75,54031.0,67.2948,67.3041,67.2385,67.276,54031.0
2016-03-16 12:30:00,71.73,71.77,71.72,71.75,28736.0,67.2573,67.2948,67.2479,67.276,28736.0
2016-03-16 12:35:00,71.75,71.76,71.71,71.73,24525.0,67.276,67.2854,67.2385,67.2573,24525.0
2016-03-16 12:40:00,71.74,71.75,71.69,71.72,17634.0,67.2666,67.276,67.2198,67.2479,17634.0
2016-03-16 12:45:00,71.72,71.75,71.69,71.75,47817.0,67.2479,67.276,67.2198,67.276,47817.0
2016-03-16 12:50:00,71.74,71.78,71.7,71.77,48333.0,67.2666,67.3041,67.2291,67.2948,48333.0
2016-03-16 12:55:00,71.76,71.83,71.72,71.81,38980.0,67.2854,67.351,67.2479,67.3323,38980.0
2016-03-16 13:00:00,71.81,71.84,71.77,71.78,24993.0,67.3323,67.3604,67.2948,67.3041,24993.0
2016-03-16 13:05:00,71.78,71.78,71.73,71.76,26015.0,67.3041,67.3041,67.2573,67.2854,26015.0
2016-03-16 13:10:00,71.76,71.77,71.67,71.72,30544.0,67.2854,67.2948,67.201,67.2479,30544.0
2016-03-16 13:15:00,71.72,71.79,71.67,71.79,37918.0,67.2479,67.3135,67.201,67.3135,37918.0
2016-03-16 13:20:00,71.77,71.8,71.75,71.76,30471.0,67.2948,67.3229,67.276,67.2854,30471.0
2016-03-16 13:25:00,71.75,71.77,71.66,71.72,35921.0,67.276,67.2948,67.1916,67.2479,35921.0
2016-03-16 13:30:00,71.72,71.81,71.72,71.78,41737.0,67.2479,67.3323,67.2479,67.3041,41737.0
2016-03-16 13:35:00,71.79,71.84,71.77,71.84,17126.0,67.3135,67.3604,67.2948,67.3604,17126.0
2016-03-16 13:40:00,71.85,71.93,71.83,71.87,42953.0,67.3698,67.4448,67.351,67.3885,42953.0
2016-03-16 13:45:00,71.88,71.9,71.8,71.81,24727.0,67.3979,67.4167,67.3229,67.3323,24727.0
2016-03-16 13:50:00,71.8,71.84,71.71,71.72,27631.0,67.3229,67.3604,67.2385,67.2479,27631.0
2016-03-16 13:55:00,71.71,71.85,71.7,71.82,39653.0,67.2385,67.3698,67.2291,67.3417,39653.0
2016-03-16 14:00:00,71.82,72.2,71.8,72.09,243687.0,67.3417,67.698,67.3229,67.5948,243687.0
2016-03-16 14:05:00,72.14,72.14,71.85,72.03,117345.0,67.6417,67.6417,67.3698,67.5386,117345.0
2016-03-16 14:10:00,72.02,72.09,71.85,71.86,60393.0,67.5292,67.5948,67.3698,67.3792,60393.0
2016-03-16 14:15:00,71.86,72.03,71.86,72.0,51915.0,67.3792,67.5386,67.3792,67.5104,51915.0
2016-03-16 14:20:00,71.99,72.25,71.98,72.19,92360.0,67.5011,67.7448,67.4917,67.6886,92360.0
2016-03-16 14:25:00,72.19,72.4,72.17,72.37,127239.0,67.6886,67.8855,67.6698,67.8574,127239.0
2016-03-16 14:30:00,72.38,72.45,72.35,72.38,100489.0,67.8667,67.9324,67.8386,67.8667,100489.0
2016-03-16 14:35:00,72.4,72.52,72.4,72.49,150195.0,67.8855,67.998,67.8855,67.9699,150195.0
2016-03-16 14:40:00,72.49,72.78,72.48,72.73,146554.0,67.9699,68.2418,67.9605,68.1949,146554.0
2016-03-16 14:45:00,72.74,72.81,72.74,72.8,120578.0,68.2043,68.2699,68.2043,68.2605,120578.0
2016-03-16 14:50:00,72.8,72.83,72.65,72.67,107055.0,68.2605,68.2887,68.1199,68.1387,107055.0
2016-03-16 14:55:00,72.68,72.73,72.49,72.51,95822.0,68.148,68.1949,67.9699,67.9886,95822.0
2016-03-16 15:00:00,72.52,72.57,72.43,72.5,187130.0,67.998,68.0449,67.9136,67.9793,187130.0
2016-03-16 15:05:00,72.5,72.54,72.42,72.48,95609.0,67.9793,68.0168,67.9042,67.9605,95609.0
2016-03-16 15:10:00,72.49,72.57,72.42,72.53,63545.0,67.9699,68.0449,67.9042,68.0074,63545.0
2016-03-16 15:15:00,72.53,72.59,72.43,72.45,88109.0,68.0074,68.0636,67.9136,67.9324,88109.0
2016-03-16 15:20:00,72.45,72.45,72.26,72.31,103909.0,67.9324,67.9324,67.7542,67.8011,103909.0
2016-03-16 15:25:00,72.31,72.43,72.3,72.42,73319.0,67.8011,67.9136,67.7917,67.9042,73319.0
2016-03-16 15:30:00,72.42,72.46,72.36,72.4,124070.0,67.9042,67.9417,67.848,67.8855,124070.0
2016-03-16 15:35:00,72.41,72.58,72.38,72.55,114581.0,67.8949,68.0543,67.8667,68.0261,114581.0
2016-03-16 15:40:00,72.56,72.58,72.45,72.45,116042.0,68.0355,68.0543,67.9324,67.9324,116042.0
2016-03-16 15:45:00,72.46,72.58,72.43,72.57,159379.0,67.9417,68.0543,67.9136,68.0449,159379.0
2016-03-16 15:50:00,72.56,72.57,72.41,72.41,166488.0,68.0355,68.0449,67.8949,67.8949,166488.0
2016-03-16 15:55:00,72.42,72.43,72.25,72.38,594281.0,67.9042,67.9136,67.7448,67.8667,594281.0
2016-03-17 09:30:00,72.28,72.76,72.17,72.71,155114.0,67.773,68.223,67.6698,68.1762,155114.0
2016-03-17 09:35:00,72.73,72.79,72.63,72.65,75089.0,68.1949,68.2512,68.1011,68.1199,75089.0
2016-03-17 09:40:00,72.66,72.71,72.48,72.56,49778.0,68.1293,68.1762,67.9605,68.0355,49778.0
2016-03-17 09:45:00,72.58,72.58,72.39,72.42,50399.0,68.0543,68.0543,67.8761,67.9042,50399.0
2016-03-17 09:50:00,72.43,72.55,72.34,72.51,43550.0,67.9136,68.0261,67.8292,67.9886,43550.0
2016-03-17 09:55:00,72.5,72.53,72.39,72.48,80142.0,67.9793,68.0074,67.8761,67.9605,80142.0
2016-03-17 10:00:00,72.49,72.64,72.46,72.62,88647.0,67.9699,68.1105,67.9417,68.0918,88647.0
2016-03-17 10:05:00,72.61,72.73,72.6,72.71,43912.0,68.0824,68.1949,68.073,68.1762,43912.0
2016-03-17 10:10:00,72.7,72.8,72.62,72.76,109360.0,68.1668,68.2605,68.0918,68.223,109360.0
2016-03-17 10:15:00,72.76,72.8,72.7,72.75,62897.0,68.223,68.2605,68.1668,68.2137,62897.0
2016-03-17 10:20:00,72.75,72.81,72.7,72.71,66644.0,68.2137,68.2699,68.1668,68.1762,66644.0
2016-03-17 10:25:00,72.7,72.83,72.7,72.78,98225.0,68.1668,68.2887,68.1668,68.2418,98225.0
2016-03-17 10:30:00,72.76,72.86,72.71,72.71,151208.0,68.223,68.3168,68.1762,68.1762,151208.0
2016-03-17 10:35:00,72.71,72.79,72.7,72.78,37831.0,68.1762,68.2512,68.1668,68.2418,37831.0
2016-03-17 10:40:00,72.78,72.82,72.73,72.82,64400.0,68.2418,68.2793,68.1949,68.2793,64400.0
2016-03-17 10:45:00,72.82,72.9,72.79,72.83,76624.0,68.2793,68.3543,68.2512,68.2887,76624.0
2016-03-17 10:50:00,72.83,72.86,72.75,72.77,44506.0,68.2887,68.3168,68.2137,68.2324,44506.0
2016-03-17 10:55:00,72.77,72.9,72.77,72.84,40434.0,68.2324,68.3543,68.2324,68.2981,40434.0
2016-03-17 11:00:00,72.84,72.95,72.79,72.8,53759.0,68.2981,68.4012,68.2512,68.2605,53759.0
2016-03-17 11:05:00,72.81,72.87,72.77,72.87,39797.0,68.2699,68.3262,68.2324,68.3262,39797.0
2016-03-17 11:10:00,72.88,72.89,72.83,72.87,42421.0,68.3356,68.3449,68.2887,68.3262,42421.0
2016-03-17 11:15:00,72.87,72.98,72.87,72.94,104752.0,68.3262,68.4293,68.3262,68.3918,104752.0
2016-03-17 11:20:00,72.94,73.07,72.94,73.06,129292.0,68.3918,68.5137,68.3918,68.5043,129292.0
2016-03-17 11:25:00,73.05,73.15,73.01,73.15,90995.0,68.495,68.5887,68.4575,68.5887,90995.0
2016-03-17 11:30:00,73.15,73.23,73.09,73.17,111596.0,68.5887,68.6637,68.5325,68.6075,111596.0
2016-03-17 11:35:00,73.16,73.16,73.04,73.06,61549.0,68.5981,68.5981,68.4856,68.5043,61549.0
2016-03-17 11:40:00,73.06,73.11,73.04,73.04,49390.0,68.5043,68.5512,68.4856,68.4856,49390.0
2016-03-17 11:45:00,73.04,73.09,73.01,73.08,35180.0,68.4856,68.5325,68.4575,68.5231,35180.0
2016-03-17 11:50:00,73.08,73.1,73.0,73.0,48861.0,68.5231,68.5418,68.4481,68.4481,48861.0
2016-03-17 11:55:00,73.0,73.11,73.0,73.09,45218.0,68.4481,68.5512,68.4481,68.5325,45218.0
2016-03-17 12:00:00,73.09,73.11,73.0,73.01,30934.0,68.5325,68.5512,68.4481,68.4575,30934.0
2016-03-17 12:05:00,73.0,73.06,72.98,73.01,37695.0,68.4481,68.5043,68.4293,68.4575,37695.0
2016-03-17 12:10:00,73.01,73.04,72.99,73.01,29744.0,68.4575,68.4856,68.4387,68.4575,29744.0
2016-03-17 12:15:00,73.0,73.03,72.98,73.01,32916.0,68.4481,68.4762,68.4293,68.4575,32916.0
2016-03-17 12:20:00,73.02,73.09,73.01,73.06,28415.0,68.4668,68.5325,68.4575,68.5043,28415.0
2016-03-17 12:25:00,73.06,73.11,73.02,73.11,35776.0,68.5043,68.5512,68.4668,68.5512,35776.0
2016-03-17 12:30:00,73.12,73.24,73.11,73.23,43948.0,68.5606,68.6731,68.5512,68.6637,43948.0
2016-03-17 12:35:00,73.22,73.28,73.16,73.16,82917.0,68.6544,68.7106,68.5981,68.5981,82917.0
2016-03-17 12:40:00,73.17,73.24,73.16,73.23,36043.0,68.6075,68.6731,68.5981,68.6637,36043.0
2016-03-17 12:45:00,73.23,73.24,73.18,73.18,25744.0,68.6637,68.6731,68.6169,68.6169,25744.0
2016-03-17 12:50:00,73.17,73.33,73.15,73.33,62919.0,68.6075,68.7575,68.5887,68.7575,62919.0
2016-03-17 12:55:00,73.33,73.35,73.31,73.31,45998.0,68.7575,68.7762,68.7387,68.7387,45998.0
2016-03-17 13:00:00,73.3,73.37,73.3,73.36,61889.0,68.7294,68.795,68.7294,68.7856,61889.0
2016-03-17 13:05:00,73.36,73.39,73.34,73.35,77344.0,68.7856,68.8138,68.7669,68.7762,77344.0
2016-03-17 13:10:00,73.35,73.37,73.25,73.25,69254.0,68.7762,68.795,68.6825,68.6825,69254.0
2016-03-17 13:15:00,73.25,73.37,73.25,73.37,53815.0,68.6825,68.795,68.6825,68.795,53815.0
2016-03-17 13:20:00,73.37,73.43,73.35,73.38,55154.0,68.795,68.8513,68.7762,68.8044,55154.0
2016-03-17 13:25:00,73.37,73.48,73.37,73.41,81510.0,68.795,68.8981,68.795,68.8325,81510.0
2016-03-17 13:30:00,73.41,73.45,73.31,73.43,128923.0,68.8325,68.87,68.7387,68.8513,128923.0
2016-03-17 13:35:00,73.43,73.53,73.38,73.51,115172.0,68.8513,68.945,68.8044,68.9263,115172.0
2016-03-17 13:40:00,73.5,73.55,73.46,73.53,83165.0,68.9169,68.9638,68.8794,68.945,83165.0
2016-03-17 13:45:00,73.53,73.58,73.48,73.55,73339.0,68.945,68.9919,68.8981,68.9638,73339.0
2016-03-17 13:50:00,73.55,73.61,73.5,73.52,58012.0,68.9638,69.02,68.9169,68.9356,58012.0
2016-03-17 13:55:00,73.52,73.52,73.4,73.46,69575.0,68.9356,68.9356,68.8231,68.8794,69575.0
2016-03-17 14:00:00,73.46,73.54,73.43,73.53,57872.0,68.8794,68.9544,68.8513,68.945,57872.0
2016-03-17 14:05:00,73.53,73.56,73.43,73.45,71188.0,68.945,68.9732,68.8513,68.87,71188.0
2016-03-17 14:10:00,73.46,73.58,73.45,73.56,80516.0,68.8794,68.9919,68.87,68.9732,80516.0
2016-03-17 14:15:00,73.56,73.64,73.55,73.6,63335.0,68.9732,69.0482,68.9638,69.0107,63335.0
2016-03-17 14:20:00,73.61,73.67,73.49,73.52,61337.0,69.02,69.0763,68.9075,68.9356,61337.0
2016-03-17 14:25:00,73.52,73.53,73.44,73.45,51967.0,68.9356,68.945,68.8606,68.87,51967.0
2016-03-17 14:30:00,73.45,73.5,73.44,73.49,42256.0,68.87,68.9169,68.8606,68.9075,42256.0
2016-03-17 14:35:00,73.5,73.51,73.45,73.45,51367.0,68.9169,68.9263,68.87,68.87,51367.0
2016-03-17 14:40:00,73.46,73.49,73.4,73.4,61352.0,68.8794,68.9075,68.8231,68.8231,61352.0
2016-03-17 14:45:00,73.4,73.43,73.37,73.41,59460.0,68.8231,68.8513,68.795,68.8325,59460.0
2016-03-17 14:50:00,73.41,73.44,73.38,73.4,75662.0,68.8325,68.8606,68.8044,68.8231,75662.0
2016-03-17 14:55:00,73.39,73.4,73.31,73.31,51810.0,68.8138,68.8231,68.7387,68.7387,51810.0
2016-03-17 15:00:00,73.31,73.41,73.31,73.4,44612.0,68.7387,68.8325,68.7387,68.8231,44612.0
2016-03-17 15:05:00,73.4,73.41,73.35,73.36,50196.0,68.8231,68.8325,68.7762,68.7856,50196.0
2016-03-17 15:10:00,73.36,73.37,73.26,73.27,83822.0,68.7856,68.795,68.6919,68.7012,83822.0
2016-03-17 15:15:00,73.28,73.38,73.25,73.28,96115.0,68.7106,68.8044,68.6825,68.7106,96115.0
2016-03-17 15:20:00,73.29,73.4,73.27,73.39,66727.0,68.72,68.8231,68.7012,68.8138,66727.0
2016-03-17 15:25:00,73.39,73.44,73.38,73.4,64651.0,68.8138,68.8606,68.8044,68.8231,64651.0
2016-03-17 15:30:00,73.4,73.41,73.32,73.33,107580.0,68.8231,68.8325,68.7481,68.7575,107580.0
2016-03-17 15:35:00,73.34,73.37,73.3,73.35,111821.0,68.7669,68.795,68.7294,68.7762,111821.0
2016-03-17 15:40:00,73.36,73.38,73.3,73.34,99318.0,68.7856,68.8044,68.7294,68.7669,99318.0
2016-03-17 15:45:00,73.33,73.34,73.26,73.27,124652.0,68.7575,68.7669,68.6919,68.7012,124652.0
2016-03-17 15:50:00,73.28,73.33,73.22,73.22,136457.0,68.7106,68.7575,68.6544,68.6544,136457.0
2016-03-17 15:55:00,73.23,73.24,73.13,73.15,354823.0,68.6637,68.6731,68.57,68.5887,354823.0
2016-03-18 09:30:00,73.5,73.5,73.13,73.17,1799051.0,68.9169,68.9169,68.57,68.6075,1799051.0
2016-03-18 09:35:00,73.19,73.33,73.15,73.29,113800.0,68.6262,68.7575,68.5887,68.72,113800.0
2016-03-18 09:40:00,73.3,73.59,73.29,73.54,221307.0,68.7294,69.0013,68.72,68.9544,221307.0
2016-03-18 09:45:00,73.53,73.58,73.23,73.29,82670.0,68.945,68.9919,68.6637,68.72,82670.0
2016-03-18 09:50:00,73.3,73.41,73.28,73.34,67744.0,68.7294,68.8325,68.7106,68.7669,67744.0
2016-03-18 09:55:00,73.34,73.55,73.33,73.53,78091.0,68.7669,68.9638,68.7575,68.945,78091.0
2016-03-18 10:00:00,73.53,73.54,73.43,73.51,94792.0,68.945,68.9544,68.8513,68.9263,94792.0
2016-03-18 10:05:00,73.51,73.52,73.35,73.4,89276.0,68.9263,68.9356,68.7762,68.8231,89276.0
2016-03-18 10:10:00,73.4,73.52,73.36,73.47,71408.0,68.8231,68.9356,68.7856,68.8888,71408.0
2016-03-18 10:15:00,73.48,73.57,73.47,73.5,73383.0,68.8981,68.9825,68.8888,68.9169,73383.0
2016-03-18 10:20:00,73.5,73.5,73.34,73.36,70112.0,68.9169,68.9169,68.7669,68.7856,70112.0
2016-03-18 10:25:00,73.36,73.41,73.29,73.39,118442.0,68.7856,68.8325,68.72,68.8138,118442.0
2016-03-18 10:30:00,73.39,73.51,73.38,73.47,88511.0,68.8138,68.9263,68.8044,68.8888,88511.0
2016-03-18 10:35:00,73.47,73.6,73.44,73.53,209986.0,68.8888,69.0107,68.8606,68.945,209986.0
2016-03-18 10:40:00,73.53,73.67,73.53,73.67,95754.0,68.945,69.0763,68.945,69.0763,95754.0
2016-03-18 10:45:00,73.68,73.73,73.65,73.69,80605.0,69.0857,69.1326,69.0575,69.095,80605.0
2016-03-18 10:50:00,73.69,73.76,73.65,73.71,75951.0,69.095,69.1607,69.0575,69.1138,75951.0
2016-03-18 10:55:00,73.71,73.78,73.7,73.75,99929.0,69.1138,69.1794,69.1044,69.1513,99929.0
2016-03-18 11:00:00,73.74,73.85,73.73,73.83,77572.0,69.1419,69.2451,69.1326,69.2263,77572.0
2016-03-18 11:05:00,73.82,73.85,73.73,73.79,96461.0,69.2169,69.2451,69.1326,69.1888,96461.0
2016-03-18 11:10:00,73.79,73.83,73.76,73.77,47173.0,69.1888,69.2263,69.1607,69.1701,47173.0
2016-03-18 11:15:00,73.78,73.91,73.77,73.87,63666.0,69.1794,69.3013,69.1701,69.2638,63666.0
2016-03-18 11:20:00,73.87,73.87,73.79,73.85,54490.0,69.2638,69.2638,69.1888,69.2451,54490.0
2016-03-18 11:25:00,73.85,73.9,73.83,73.88,75208.0,69.2451,69.292,69.2263,69.2732,75208.0
2016-03-18 11:30:00,73.87,74.01,73.85,73.99,146442.0,69.2638,69.3951,69.2451,69.3763,146442.0
2016-03-18 11:35:00,73.98,74.04,73.93,73.96,74529.0,69.367,69.4232,69.3201,69.3482,74529.0
2016-03-18 11:40:00,73.96,74.06,73.94,74.03,94345.0,69.3482,69.442,69.3295,69.4138,94345.0
2016-03-18 11:45:00,74.03,74.09,74.0,74.06,72668.0,69.4138,69.4701,69.3857,69.442,72668.0
2016-03-18 11:50:00,74.06,74.1,74.02,74.03,77479.0,69.442,69.4795,69.4045,69.4138,77479.0
2016-03-18 11:55:00,74.03,74.04,73.98,73.98,52528.0,69.4138,69.4232,69.367,69.367,52528.0
2016-03-18 12:00:00,73.99,73.99,73.88,73.9,115347.0,69.3763,69.3763,69.2732,69.292,115347.0
2016-03-18 12:05:00,73.9,73.92,73.87,73.89,40021.0,69.292,69.3107,69.2638,69.2826,40021.0
2016-03-18 12:10:00,73.89,73.89,73.81,73.86,75319.0,69.2826,69.2826,69.2076,69.2544,75319.0
2016-03-18 12:15:00,73.87,73.87,73.8,73.83,61025.0,69.2638,69.2638,69.1982,69.2263,61025.0
2016-03-18 12:20:00,73.83,73.87,73.82,73.83,37893.0,69.2263,69.2638,69.2169,69.2263,37893.0
2016-03-18 12:25:00,73.84,73.87,73.77,73.83,52576.0,69.2357,69.2638,69.1701,69.2263,52576.0
2016-03-18 12:30:00,73.83,73.83,73.72,73.77,51884.0,69.2263,69.2263,69.1232,69.1701,51884.0
2016-03-18 12:35:00,73.76,73.8,73.72,73.74,70997.0,69.1607,69.1982,69.1232,69.1419,70997.0
2016-03-18 12:40:00,73.73,73.73,73.6,73.63,81718.0,69.1326,69.1326,69.0107,69.0388,81718.0
2016-03-18 12:45:00,73.62,73.71,73.62,73.65,49865.0,69.0294,69.1138,69.0294,69.0575,49865.0
2016-03-18 12:50:00,73.65,73.71,73.64,73.64,33293.0,69.0575,69.1138,69.0482,69.0482,33293.0
2016-03-18 12:55:00,73.64,73.7,73.63,73.66,43675.0,69.0482,69.1044,69.0388,69.0669,43675.0
2016-03-18 13:00:00,73.67,73.69,73.55,73.58,83241.0,69.0763,69.095,68.9638,68.9919,83241.0
2016-03-18 13:05:00,73.57,73.63,73.55,73.55,48631.0,68.9825,69.0388,68.9638,68.9638,48631.0
2016-03-18 13:10:00,73.55,73.58,73.51,73.52,52342.0,68.9638,68.9919,68.9263,68.9356,52342.0
2016-03-18 13:15:00,73.51,73.54,73.42,73.43,44307.0,68.9263,68.9544,68.8419,68.8513,44307.0
2016-03-18 13:20:00,73.44,73.47,73.4,73.43,45645.0,68.8606,68.8888,68.8231,68.8513,45645.0
2016-03-18 13:25:00,73.44,73.47,73.38,73.45,61743.0,68.8606,68.8888,68.8044,68.87,61743.0
2016-03-18 13:30:00,73.45,73.5,73.41,73.42,52503.0,68.87,68.9169,68.8325,68.8419,52503.0
2016-03-18 13:35:00,73.42,73.46,73.37,73.42,55514.0,68.8419,68.8794,68.795,68.8419,55514.0
2016-03-18 13:40:00,73.42,73.45,73.36,73.42,60463.0,68.8419,68.87,68.7856,68.8419,60463.0
2016-03-18 13:45:00,73.44,73.46,73.41,73.45,61332.0,68.8606,68.8794,68.8325,68.87,61332.0
2016-03-18 13:50:00,73.46,73.46,73.31,73.34,79876.0,68.8794,68.8794,68.7387,68.7669,79876.0
2016-03-18 13:55:00,73.35,73.41,73.34,73.41,78053.0,68.7762,68.8325,68.7669,68.8325,78053.0
2016-03-18 14:00:00,73.4,73.44,73.39,73.4,88498.0,68.8231,68.8606,68.8138,68.8231,88498.0
2016-03-18 14:05:00,73.4,73.44,73.39,73.42,78887.0,68.8231,68.8606,68.8138,68.8419,78887.0
2016-03-18 14:10:00,73.43,73.45,73.31,73.35,86877.0,68.8513,68.87,68.7387,68.7762,86877.0
2016-03-18 14:15:00,73.35,73.41,73.32,73.4,104015.0,68.7762,68.8325,68.7481,68.8231,104015.0
2016-03-18 14:20:00,73.41,73.49,73.37,73.46,61033.0,68.8325,68.9075,68.795,68.8794,61033.0
2016-03-18 14:25:00,73.45,73.49,73.4,73.43,61473.0,68.87,68.9075,68.8231,68.8513,61473.0
2016-03-18 14:30:00,73.42,73.5,73.4,73.5,62116.0,68.8419,68.9169,68.8231,68.9169,62116.0
2016-03-18 14:35:00,73.49,73.53,73.46,73.5,59862.0,68.9075,68.945,68.8794,68.9169,59862.0
2016-03-18 14:40:00,73.51,73.55,73.43,73.48,60564.0,68.9263,68.9638,68.8513,68.8981,60564.0
2016-03-18 14:45:00,73.47,73.5,73.42,73.44,60879.0,68.8888,68.9169,68.8419,68.8606,60879.0
2016-03-18 14:50:00,73.45,73.46,73.4,73.41,50243.0,68.87,68.8794,68.8231,68.8325,50243.0
2016-03-18 14:55:00,73.42,73.42,73.36,73.39,57861.0,68.8419,68.8419,68.7856,68.8138,57861.0
2016-03-18 15:00:00,73.4,73.51,73.39,73.45,73563.0,68.8231,68.9263,68.8138,68.87,73563.0
2016-03-18 15:05:00,73.46,73.57,73.46,73.53,75485.0,68.8794,68.9825,68.8794,68.945,75485.0
2016-03-18 15:10:00,73.53,73.64,73.52,73.61,106621.0,68.945,69.0482,68.9356,69.02,106621.0
2016-03-18 15:15:00,73.62,73.67,73.6,73.64,84699.0,69.0294,69.0763,69.0107,69.0482,84699.0
2016-03-18 15:20:00,73.64,73.67,73.62,73.62,100602.0,69.0482,69.0763,69.0294,69.0294,100602.0
2016-03-18 15:25:00,73.63,73.66,73.59,73.65,90118.0,69.0388,69.0669,69.0013,69.0575,90118.0
2016-03-18 15:30:00,73.65,73.66,73.57,73.65,131196.0,69.0575,69.0669,68.9825,69.0575,131196.0
2016-03-18 15:35:00,73.65,73.72,73.64,73.67,99430.0,69.0575,69.1232,69.0482,69.0763,99430.0
2016-03-18 15:40:00,73.67,73.71,73.61,73.62,120454.0,69.0763,69.1138,69.02,69.0294,120454.0
2016-03-18 15:45:00,73.61,73.67,73.46,73.51,249165.0,69.02,69.0763,68.8794,68.9263,249165.0
2016-03-18 15:50:00,73.5,73.58,73.5,73.56,197225.0,68.9169,68.9919,68.9169,68.9732,197225.0
2016-03-18 15:55:00,73.56,73.77,73.56,73.68,914013.0,68.9732,69.1701,68.9732,69.0857,914013.0
2016-03-21 09:30:00,73.58,73.78,73.49,73.52,178356.0,68.9919,69.1794,68.9075,68.9356,178356.0
2016-03-21 09:35:00,73.51,73.61,73.46,73.48,79845.0,68.9263,69.02,68.8794,68.8981,79845.0
2016-03-21 09:40:00,73.46,73.49,73.36,73.47,81063.0,68.8794,68.9075,68.7856,68.8888,81063.0
2016-03-21 09:45:00,73.48,73.58,73.43,73.57,74679.0,68.8981,68.9919,68.8513,68.9825,74679.0
2016-03-21 09:50:00,73.57,73.71,73.55,73.7,90916.0,68.9825,69.1138,68.9638,69.1044,90916.0
2016-03-21 09:55:00,73.7,73.83,73.7,73.76,89721.0,69.1044,69.2263,69.1044,69.1607,89721.0
2016-03-21 10:00:00,73.76,73.8,73.49,73.51,64476.0,69.1607,69.1982,68.9075,68.9263,64476.0
2016-03-21 10:05:00,73.5,73.53,73.29,73.31,78395.0,68.9169,68.945,68.72,68.7387,78395.0
2016-03-21 10:10:00,73.31,73.34,73.26,73.26,71797.0,68.7387,68.7669,68.6919,68.6919,71797.0
2016-03-21 10:15:00,73.27,73.45,73.26,73.44,74502.0,68.7012,68.87,68.6919,68.8606,74502.0
2016-03-21 10:20:00,73.45,73.53,73.39,73.48,63361.0,68.87,68.945,68.8138,68.8981,63361.0
2016-03-21 10:25:00,73.49,73.51,73.4,73.42,52373.0,68.9075,68.9263,68.8231,68.8419,52373.0
2016-03-21 10:30:00,73.42,73.42,73.27,73.33,58474.0,68.8419,68.8419,68.7012,68.7575,58474.0
2016-03-21 10:35:00,73.34,73.41,73.3,73.31,56577.0,68.7669,68.8325,68.7294,68.7387,56577.0
2016-03-21 10:40:00,73.31,73.32,73.21,73.24,75122.0,68.7387,68.7481,68.645,68.6731,75122.0
2016-03-21 10:45:00,73.23,73.25,73.17,73.2,68558.0,68.6637,68.6825,68.6075,68.6356,68558.0
2016-03-21 10:50:00,73.2,73.21,73.15,73.17,85151.0,68.6356,68.645,68.5887,68.6075,85151.0
2016-03-21 10:55:00,73.17,73.21,73.16,73.17,72239.0,68.6075,68.645,68.5981,68.6075,72239.0
2016-03-21 11:00:00,73.17,73.21,73.15,73.2,63479.0,68.6075,68.645,68.5887,68.6356,63479.0
2016-03-21 11:05:00,73.2,73.21,73.17,73.18,69640.0,68.6356,68.645,68.6075,68.6169,69640.0
2016-03-21 11:10:00,73.19,73.22,73.17,73.18,77868.0,68.6262,68.6544,68.6075,68.6169,77868.0
2016-03-21 11:15:00,73.19,73.44,73.18,73.44,80853.0,68.6262,68.8606,68.6169,68.8606,80853.0
2016-03-21 11:20:00,73.43,73.44,73.38,73.39,57415.0,68.8513,68.8606,68.8044,68.8138,57415.0
2016-03-21 11:25:00,73.4,73.43,73.36,73.37,51272.0,68.8231,68.8513,68.7856,68.795,51272.0
2016-03-21 11:30:00,73.37,73.4,73.32,73.35,80043.0,68.795,68.8231,68.7481,68.7762,80043.0
2016-03-21 11:35:00,73.36,73.41,73.34,73.39,50463.0,68.7856,68.8325,68.7669,68.8138,50463.0
2016-03-21 11:40:00,73.39,73.44,73.34,73.43,61825.0,68.8138,68.8606,68.7669,68.8513,61825.0
2016-03-21 11:45:00,73.43,73.48,73.43,73.44,33376.0,68.8513,68.8981,68.8513,68.8606,33376.0
2016-03-21 11:50:00,73.44,73.47,73.38,73.47,50238.0,68.8606,68.8888,68.8044,68.8888,50238.0
2016-03-21 11:55:00,73.47,73.49,73.4,73.44,44029.0,68.8888,68.9075,68.8231,68.8606,44029.0
2016-03-21 12:00:00,73.43,73.44,73.35,73.35,51168.0,68.8513,68.8606,68.7762,68.7762,51168.0
2016-03-21 12:05:00,73.35,73.4,73.34,73.4,51032.0,68.7762,68.8231,68.7669,68.8231,51032.0
2016-03-21 12:10:00,73.39,73.44,73.35,73.35,47493.0,68.8138,68.8606,68.7762,68.7762,47493.0
2016-03-21 12:15:00,73.35,73.38,73.3,73.35,58162.0,68.7762,68.8044,68.7294,68.7762,58162.0
2016-03-21 12:20:00,73.35,73.38,73.33,73.34,47360.0,68.7762,68.8044,68.7575,68.7669,47360.0
2016-03-21 12:25:00,73.35,73.4,73.31,73.38,33910.0,68.7762,68.8231,68.7387,68.8044,33910.0
2016-03-21 12:30:00,73.38,73.41,73.36,73.37,32600.0,68.8044,68.8325,68.7856,68.795,32600.0
2016-03-21 12:35:00,73.37,73.49,73.36,73.48,41334.0,68.795,68.9075,68.7856,68.8981,41334.0
2016-03-21 12:40:00,73.48,73.48,73.37,73.37,38889.0,68.8981,68.8981,68.795,68.795,38889.0
2016-03-21 12:45:00,73.37,73.45,73.36,73.45,48069.0,68.795,68.87,68.7856,68.87,48069.0
2016-03-21 12:50:00,73.45,73.48,73.43,73.46,40089.0,68.87,68.8981,68.8513,68.8794,40089.0
2016-03-21 12:55:00,73.46,73.5,73.45,73.48,49815.0,68.8794,68.9169,68.87,68.8981,49815.0
2016-03-21 13:00:00,73.48,73.49,73.41,73.41,31342.0,68.8981,68.9075,68.8325,68.8325,31342.0
2016-03-21 13:05:00,73.41,73.47,73.39,73.46,51281.0,68.8325,68.8888,68.8138,68.8794,51281.0
2016-03-21 13:10:00,73.46,73.51,73.46,73.49,42016.0,68.8794,68.9263,68.8794,68.9075,42016.0
2016-03-21 13:15:00,73.5,73.59,73.47,73.58,50820.0,68.9169,69.0013,68.8888,68.9919,50820.0
2016-03-21 13:20:00,73.59,73.62,73.57,73.62,44244.0,69.0013,69.0294,68.9825,69.0294,44244.0
2016-03-21 13:25:00,73.61,73.7,73.58,73.7,48033.0,69.02,69.1044,68.9919,69.1044,48033.0
2016-03-21 13:30:00,73.7,73.7,73.61,73.61,35809.0,69.1044,69.1044,69.02,69.02,35809.0
2016-03-21 13:35:00,73.6,73.62,73.51,73.57,86289.0,69.0107,69.0294,68.9263,68.9825,86289.0
2016-03-21 13:40:00,73.55,73.57,73.52,73.54,42378.0,68.9638,68.9825,68.9356,68.9544,42378.0
2016-03-21 13:45:00,73.54,73.57,73.52,73.56,51007.0,68.9544,68.9825,68.9356,68.9732,51007.0
2016-03-21 13:50:00,73.56,73.63,73.56,73.63,82808.0,68.9732,69.0388,68.9732,69.0388,82808.0
2016-03-21 13:55:00,73.63,73.67,73.62,73.67,39099.0,69.0388,69.0763,69.0294,69.0763,39099.0
2016-03-21 14:00:00,73.66,73.67,73.62,73.65,52869.0,69.0669,69.0763,69.0294,69.0575,52869.0
2016-03-21 14:05:00,73.65,73.69,73.61,73.68,55375.0,69.0575,69.095,69.02,69.0857,55375.0
2016-03-21 14:10:00,73.69,73.85,73.68,73.82,109086.0,69.095,69.2451,69.0857,69.2169,109086.0
2016-03-21 14:15:00,73.83,73.9,73.82,73.82,82598.0,69.2263,69.292,69.2169,69.2169,82598.0
2016-03-21 14:20:00,73.83,73.85,73.75,73.84,59213.0,69.2263,69.2451,69.1513,69.2357,59213.0
2016-03-21 14:25:00,73.84,73.9,73.83,73.9,41903.0,69.2357,69.292,69.2263,69.292,41903.0
2016-03-21 14:30:00,73.9,73.91,73.84,73.9,79919.0,69.292,69.3013,69.2357,69.292,79919.0
2016-03-21 14:35:00,73.89,73.94,73.8,73.92,77173.0,69.2826,69.3295,69.1982,69.3107,77173.0
2016-03-21 14:40:00,73.93,73.94,73.85,73.89,64655.0,69.3201,69.3295,69.2451,69.2826,64655.0
2016-03-21 14:45:00,73.89,73.89,73.79,73.83,60531.0,69.2826,69.2826,69.1888,69.2263,60531.0
2016-03-21 14:50:00,73.84,73.87,73.8,73.84,41213.0,69.2357,69.2638,69.1982,69.2357,41213.0
2016-03-21 14:55:00,73.85,73.89,73.8,73.81,71861.0,69.2451,69.2826,69.1982,69.2076,71861.0
2016-03-21 15:00:00,73.81,73.82,73.76,73.79,89101.0,69.2076,69.2169,69.1607,69.1888,89101.0
2016-03-21 15:05:00,73.79,73.8,73.74,73.77,85460.0,69.1888,69.1982,69.1419,69.1701,85460.0
2016-03-21 15:10:00,73.76,73.79,73.69,73.77,79387.0,69.1607,69.1888,69.095,69.1701,79387.0
2016-03-21 15:15:00,73.77,73.78,73.67,73.7,70898.0,69.1701,69.1794,69.0763,69.1044,70898.0
2016-03-21 15:20:00,73.7,73.74,73.67,73.7,69370.0,69.1044,69.1419,69.0763,69.1044,69370.0
2016-03-21 15:25:00,73.7,73.76,73.67,73.69,67355.0,69.1044,69.1607,69.0763,69.095,67355.0
2016-03-21 15:30:00,73.69,73.69,73.63,73.65,74649.0,69.095,69.095,69.0388,69.0575,74649.0
2016-03-21 15:35:00,73.66,73.69,73.61,73.63,76327.0,69.0669,69.095,69.02,69.0388,76327.0
2016-03-21 15:40:00,73.62,73.71,73.62,73.65,95109.0,69.0294,69.1138,69.0294,69.0575,95109.0
2016-03-21 15:45:00,73.65,73.69,73.63,73.65,93906.0,69.0575,69.095,69.0388,69.0575,93906.0
2016-03-21 15:50:00,73.65,73.7,73.63,73.64,109784.0,69.0575,69.1044,69.0388,69.0482,109784.0
2016-03-21 15:55:00,73.65,73.79,73.63,73.76,478556.0,69.0575,69.1888,69.0388,69.1607,478556.0
2016-03-22 09:30:00,73.24,73.46,73.2,73.27,224036.0,68.6731,68.8794,68.6356,68.7012,224036.0
2016-03-22 09:35:00,73.3,73.64,73.28,73.56,50288.0,68.7294,69.0482,68.7106,68.9732,50288.0
2016-03-22 09:40:00,73.58,73.65,73.27,73.27,57646.0,68.9919,69.0575,68.7012,68.7012,57646.0
2016-03-22 09:45:00,73.28,73.33,73.04,73.1,94872.0,68.7106,68.7575,68.4856,68.5418,94872.0
2016-03-22 09:50:00,73.12,73.18,72.97,73.05,106272.0,68.5606,68.6169,68.4199,68.495,106272.0
2016-03-22 09:55:00,73.04,73.28,73.04,73.16,98616.0,68.4856,68.7106,68.4856,68.5981,98616.0
2016-03-22 10:00:00,73.16,73.24,73.1,73.13,54002.0,68.5981,68.6731,68.5418,68.57,54002.0
2016-03-22 10:05:00,73.12,73.19,73.04,73.05,62970.0,68.5606,68.6262,68.4856,68.495,62970.0
2016-03-22 10:10:00,73.06,73.16,73.06,73.08,72499.0,68.5043,68.5981,68.5043,68.5231,72499.0
2016-03-22 10:15:00,73.09,73.12,73.06,73.11,60740.0,68.5325,68.5606,68.5043,68.5512,60740.0
2016-03-22 10:20:00,73.11,73.23,73.11,73.19,141694.0,68.5512,68.6637,68.5512,68.6262,141694.0
2016-03-22 10:25:00,73.18,73.21,73.11,73.13,66228.0,68.6169,68.645,68.5512,68.57,66228.0
2016-03-22 10:30:00,73.14,73.2,73.09,73.2,69957.0,68.5793,68.6356,68.5325,68.6356,69957.0
2016-03-22 10:35:00,73.19,73.22,73.12,73.21,52324.0,68.6262,68.6544,68.5606,68.645,52324.0
2016-03-22 10:40:00,73.2,73.3,73.17,73.29,102471.0,68.6356,68.7294,68.6075,68.72,102471.0
2016-03-22 10:45:00,73.29,73.45,73.29,73.42,153537.0,68.72,68.87,68.72,68.8419,153537.0
2016-03-22 10:50:00,73.4,73.47,73.36,73.39,69645.0,68.8231,68.8888,68.7856,68.8138,69645.0
2016-03-22 10:55:00,73.38,73.42,73.35,73.35,41903.0,68.8044,68.8419,68.7762,68.7762,41903.0
2016-03-22 11:00:00,73.34,73.36,73.29,73.31,44536.0,68.7669,68.7856,68.72,68.7387,44536.0
2016-03-22 11:05:00,73.31,73.35,73.25,73.3,50371.0,68.7387,68.7762,68.6825,68.7294,50371.0
2016-03-22 11:10:00,73.31,73.33,73.28,73.29,46273.0,68.7387,68.7575,68.7106,68.72,46273.0
2016-03-22 11:15:00,73.29,73.35,73.29,73.3,94677.0,68.72,68.7762,68.72,68.7294,94677.0
2016-03-22 11:20:00,73.3,73.3,73.25,73.28,37721.0,68.7294,68.7294,68.6825,68.7106,37721.0
2016-03-22 11:25:00,73.27,73.38,73.23,73.38,35336.0,68.7012,68.8044,68.6637,68.8044,35336.0
2016-03-22 11:30:00,73.38,73.4,73.27,73.34,78989.0,68.8044,68.8231,68.7012,68.7669,78989.0
2016-03-22 11:35:00,73.34,73.37,73.3,73.32,38427.0,68.7669,68.795,68.7294,68.7481,38427.0
2016-03-22 11:40:00,73.31,73.35,73.28,73.28,49429.0,68.7387,68.7762,68.7106,68.7106,49429.0
2016-03-22 11:45:00,73.29,73.33,73.21,73.22,50745.0,68.72,68.7575,68.645,68.6544,50745.0
2016-03-22 11:50:00,73.22,73.25,73.14,73.16,41875.0,68.6544,68.6825,68.5793,68.5981,41875.0
2016-03-22 11:55:00,73.16,73.25,73.16,73.25,41344.0,68.5981,68.6825,68.5981,68.6825,41344.0
2016-03-22 12:00:00,73.25,73.33,73.23,73.32,54019.0,68.6825,68.7575,68.6637,68.7481,54019.0
2016-03-22 12:05:00,73.31,73.32,73.25,73.26,26082.0,68.7387,68.7481,68.6825,68.6919,26082.0
2016-03-22 12:10:00,73.27,73.28,73.2,73.2,54100.0,68.7012,68.7106,68.6356,68.6356,54100.0
2016-03-22 12:15:00,73.2,73.29,73.2,73.24,40526.0,68.6356,68.72,68.6356,68.6731,40526.0
2016-03-22 12:20:00,73.24,73.29,73.22,73.23,33209.0,68.6731,68.72,68.6544,68.6637,33209.0
2016-03-22 12:25:00,73.23,73.34,73.2,73.32,40888.0,68.6637,68.7669,68.6356,68.7481,40888.0
2016-03-22 12:30:00,73.33,73.34,73.25,73.3,29214.0,68.7575,68.7669,68.6825,68.7294,29214.0
2016-03-22 12:35:00,73.3,73.3,73.25,73.29,24817.0,68.7294,68.7294,68.6825,68.72,24817.0
2016-03-22 12:40:00,73.3,73.32,73.27,73.32,32980.0,68.7294,68.7481,68.7012,68.7481,32980.0
2016-03-22 12:45:00,73.33,73.4,73.3,73.37,29240.0,68.7575,68.8231,68.7294,68.795,29240.0
2016-03-22 12:50:00,73.38,73.38,73.33,73.34,30448.0,68.8044,68.8044,68.7575,68.7669,30448.0
2016-03-22 12:55:00,73.35,73.48,73.34,73.44,48638.0,68.7762,68.8981,68.7669,68.8606,48638.0
2016-03-22 13:00:00,73.44,73.45,73.36,73.44,32808.0,68.8606,68.87,68.7856,68.8606,32808.0
2016-03-22 13:05:00,73.43,73.43,73.35,73.38,24587.0,68.8513,68.8513,68.7762,68.8044,24587.0
2016-03-22 13:10:00,73.37,73.4,73.33,73.38,32139.0,68.795,68.8231,68.7575,68.8044,32139.0
2016-03-22 13:15:00,73.37,73.43,73.37,73.42,27813.0,68.795,68.8513,68.795,68.8419,27813.0
2016-03-22 13:20:00,73.42,73.46,73.38,73.38,25223.0,68.8419,68.8794,68.8044,68.8044,25223.0
2016-03-22 13:25:00,73.39,73.43,73.35,73.39,50533.0,68.8138,68.8513,68.7762,68.8138,50533.0
2016-03-22 13:30:00,73.38,73.39,73.3,73.34,49817.0,68.8044,68.8138,68.7294,68.7669,49817.0
2016-03-22 13:35:00,73.35,73.42,73.35,73.41,25052.0,68.7762,68.8419,68.7762,68.8325,25052.0
2016-03-22 13:40:00,73.41,73.41,73.32,73.37,64636.0,68.8325,68.8325,68.7481,68.795,64636.0
2016-03-22 13:45:00,73.37,73.45,73.36,73.36,80742.0,68.795,68.87,68.7856,68.7856,80742.0
2016-03-22 13:50:00,73.36,73.39,73.34,73.39,39567.0,68.7856,68.8138,68.7669,68.8138,39567.0
2016-03-22 13:55:00,73.39,73.4,73.27,73.27,49246.0,68.8138,68.8231,68.7012,68.7012,49246.0
2016-03-22 14:00:00,73.28,73.31,73.26,73.3,42351.0,68.7106,68.7387,68.6919,68.7294,42351.0
2016-03-22 14:05:00,73.3,73.34,73.29,73.29,44260.0,68.7294,68.7669,68.72,68.72,44260.0
2016-03-22 14:10:00,73.29,73.32,73.26,73.31,57324.0,68.72,68.7481,68.6919,68.7387,57324.0
2016-03-22 14:15:00,73.3,73.3,73.21,73.26,45744.0,68.7294,68.7294,68.645,68.6919,45744.0
2016-03-22 14:20:00,73.26,73.28,73.24,73.26,32918.0,68.6919,68.7106,68.6731,68.6919,32918.0
2016-03-22 14:25:00,73.26,73.35,73.26,73.32,39055.0,68.6919,68.7762,68.6919,68.7481,39055.0
2016-03-22 14:30:00,73.33,73.36,73.3,73.32,56153.0,68.7575,68.7856,68.7294,68.7481,56153.0
2016-03-22 14:35:00,73.33,73.41,73.27,73.41,40209.0,68.7575,68.8325,68.7012,68.8325,40209.0
2016-03-22 14:40:00,73.41,73.41,73.32,73.35,47206.0,68.8325,68.8325,68.7481,68.7762,47206.0
2016-03-22 14:45:00,73.34,73.41,73.31,73.35,46710.0,68.7669,68.8325,68.7387,68.7762,46710.0
2016-03-22 14:50:00,73.34,73.38,73.27,73.29,74926.0,68.7669,68.8044,68.7012,68.72,74926.0
2016-03-22 14:55:00,73.28,73.33,73.2,73.21,51222.0,68.7106,68.7575,68.6356,68.645,51222.0
2016-03-22 15:00:00,73.2,73.21,73.16,73.18,36934.0,68.6356,68.645,68.5981,68.6169,36934.0
2016-03-22 15:05:00,73.19,73.22,73.1,73.15,50832.0,68.6262,68.6544,68.5418,68.5887,50832.0
2016-03-22 15:10:00,73.14,73.19,73.13,73.16,45839.0,68.5793,68.6262,68.57,68.5981,45839.0
2016-03-22 15:15:00,73.16,73.16,72.93,73.06,162141.0,68.5981,68.5981,68.3824,68.5043,162141.0
2016-03-22 15:20:00,73.06,73.14,73.05,73.1,45617.0,68.5043,68.5793,68.495,68.5418,45617.0
2016-03-22 15:25:00,73.12,73.12,73.05,73.07,50538.0,68.5606,68.5606,68.495,68.5137,50538.0
2016-03-22 15:30:00,73.08,73.12,73.06,73.09,64275.0,68.5231,68.5606,68.5043,68.5325,64275.0
2016-03-22 15:35:00,73.09,73.12,73.04,73.06,79885.0,68.5325,68.5606,68.4856,68.5043,79885.0
2016-03-22 15:40:00,73.06,73.15,73.06,73.08,67043.0,68.5043,68.5887,68.5043,68.5231,67043.0
2016-03-22 15:45:00,73.08,73.14,73.04,73.09,114174.0,68.5231,68.5793,68.4856,68.5325,114174.0
2016-03-22 15:50:00,73.1,73.14,73.03,73.05,129478.0,68.5418,68.5793,68.4762,68.495,129478.0
2016-03-22 15:55:00,73.05,73.13,72.97,73.01,390569.0,68.495,68.57,68.4199,68.4575,390569.0
2016-03-23 09:30:00,72.95,73.04,72.81,72.92,150517.0,68.4012,68.4856,68.2699,68.3731,150517.0
2016-03-23 09:35:00,72.9,73.06,72.89,72.92,55085.0,68.3543,68.5043,68.3449,68.3731,55085.0
2016-03-23 09:40:00,72.92,72.94,72.77,72.83,75489.0,68.3731,68.3918,68.2324,68.2887,75489.0
2016-03-23 09:45:00,72.85,72.99,72.85,72.97,53826.0,68.3074,68.4387,68.3074,68.4199,53826.0
2016-03-23 09:50:00,72.98,73.12,72.93,73.11,61988.0,68.4293,68.5606,68.3824,68.5512,61988.0
2016-03-23 09:55:00,73.12,73.22,73.06,73.16,67351.0,68.5606,68.6544,68.5043,68.5981,67351.0
2016-03-23 10:00:00,73.16,73.19,73.09,73.1,93366.0,68.5981,68.6262,68.5325,68.5418,93366.0
2016-03-23 10:05:00,73.11,73.17,73.05,73.16,82864.0,68.5512,68.6075,68.495,68.5981,82864.0
2016-03-23 10:10:00,73.16,73.33,73.15,73.28,69245.0,68.5981,68.7575,68.5887,68.7106,69245.0
2016-03-23 10:15:00,73.27,73.36,73.26,73.33,85504.0,68.7012,68.7856,68.6919,68.7575,85504.0
2016-03-23 10:20:00,73.33,73.55,73.33,73.55,121068.0,68.7575,68.9638,68.7575,68.9638,121068.0
2016-03-23 10:25:00,73.55,73.64,73.5,73.61,143731.0,68.9638,69.0482,68.9169,69.02,143731.0
2016-03-23 10:30:00,73.6,73.65,73.47,73.48,81002.0,69.0107,69.0575,68.8888,68.8981,81002.0
2016-03-23 10:35:00,73.48,73.52,73.4,73.52,71424.0,68.8981,68.9356,68.8231,68.9356,71424.0
2016-03-23 10:40:00,73.52,73.61,73.47,73.58,56232.0,68.9356,69.02,68.8888,68.9919,56232.0
2016-03-23 10:45:00,73.58,73.71,73.56,73.71,73890.0,68.9919,69.1138,68.9732,69.1138,73890.0
2016-03-23 10:50:00,73.71,73.75,73.69,73.7,94149.0,69.1138,69.1513,69.095,69.1044,94149.0
2016-03-23 10:55:00,73.7,73.86,73.69,73.85,127539.0,69.1044,69.2544,69.095,69.2451,127539.0
2016-03-23 11:00:00,73.86,73.86,73.75,73.82,76115.0,69.2544,69.2544,69.1513,69.2169,76115.0
2016-03-23 11:05:00,73.82,73.97,73.82,73.93,126236.0,69.2169,69.3576,69.2169,69.3201,126236.0
2016-03-23 11:10:00,73.94,73.97,73.89,73.94,45439.0,69.3295,69.3576,69.2826,69.3295,45439.0
2016-03-23 11:15:00,73.94,74.0,73.9,73.91,91015.0,69.3295,69.3857,69.292,69.3013,91015.0
2016-03-23 11:20:00,73.91,73.98,73.88,73.96,72191.0,69.3013,69.367,69.2732,69.3482,72191.0
2016-03-23 11:25:00,73.95,74.0,73.9,73.91,52845.0,69.3388,69.3857,69.292,69.3013,52845.0
2016-03-23 11:30:00,73.91,73.94,73.86,73.88,59372.0,69.3013,69.3295,69.2544,69.2732,59372.0
2016-03-23 11:35:00,73.88,73.9,73.82,73.86,36963.0,69.2732,69.292,69.2169,69.2544,36963.0
2016-03-23 11:40:00,73.86,73.95,73.81,73.83,44884.0,69.2544,69.3388,69.2076,69.2263,44884.0
2016-03-23 11:45:00,73.84,73.84,73.7,73.75,40239.0,69.2357,69.2357,69.1044,69.1513,40239.0
2016-03-23 11:50:00,73.74,73.74,73.7,73.72,41388.0,69.1419,69.1419,69.1044,69.1232,41388.0
2016-03-23 11:55:00,73.71,73.74,73.68,73.72,30417.0,69.1138,69.1419,69.0857,69.1232,30417.0
2016-03-23 12:00:00,73.73,73.9,73.73,73.83,78717.0,69.1326,69.292,69.1326,69.2263,78717.0
2016-03-23 12:05:00,73.83,73.88,73.81,73.83,56538.0,69.2263,69.2732,69.2076,69.2263,56538.0
2016-03-23 12:10:00,73.83,73.91,73.83,73.9,37254.0,69.2263,69.3013,69.2263,69.292,37254.0
2016-03-23 12:15:00,73.91,73.95,73.86,73.93,48801.0,69.3013,69.3388,69.2544,69.3201,48801.0
2016-03-23 12:20:00,73.94,74.0,73.94,74.0,27983.0,69.3295,69.3857,69.3295,69.3857,27983.0
2016-03-23 12:25:00,73.99,74.1,73.99,74.09,90394.0,69.3763,69.4795,69.3763,69.4701,90394.0
2016-03-23 12:30:00,74.09,74.17,74.06,74.09,57563.0,69.4701,69.5451,69.442,69.4701,57563.0
2016-03-23 12:35:00,74.09,74.1,73.98,73.98,32803.0,69.4701,69.4795,69.367,69.367,32803.0
2016-03-23 12:40:00,73.97,74.04,73.95,74.0,40238.0,69.3576,69.4232,69.3388,69.3857,40238.0
2016-03-23 12:45:00,74.01,74.02,73.95,74.01,27512.0,69.3951,69.4045,69.3388,69.3951,27512.0
2016-03-23 12:50:00,74.02,74.02,73.97,73.97,21448.0,69.4045,69.4045,69.3576,69.3576,21448.0
2016-03-23 12:55:00,73.97,73.99,73.92,73.95,38803.0,69.3576,69.3763,69.3107,69.3388,38803.0
2016-03-23 13:00:00,73.94,74.0,73.94,73.98,28008.0,69.3295,69.3857,69.3295,69.367,28008.0
2016-03-23 13:05:00,73.98,74.02,73.97,74.02,85295.0,69.367,69.4045,69.3576,69.4045,85295.0
2016-03-23 13:10:00,74.02,74.12,74.02,74.09,50073.0,69.4045,69.4982,69.4045,69.4701,50073.0
2016-03-23 13:15:00,74.09,74.09,74.01,74.02,37676.0,69.4701,69.4701,69.3951,69.4045,37676.0
2016-03-23 13:20:00,74.02,74.06,73.97,74.04,29277.0,69.4045,69.442,69.3576,69.4232,29277.0
2016-03-23 13:25:00,74.03,74.04,73.96,74.01,28096.0,69.4138,69.4232,69.3482,69.3951,28096.0
2016-03-23 13:30:00,74.0,74.02,73.96,73.98,36568.0,69.3857,69.4045,69.3482,69.367,36568.0
2016-03-23 13:35:00,73.98,74.06,73.93,73.93,62884.0,69.367,69.442,69.3201,69.3201,62884.0
2016-03-23 13:40:00,73.94,73.94,73.88,73.9,76409.0,69.3295,69.3295,69.2732,69.292,76409.0
2016-03-23 13:45:00,73.91,73.99,73.89,73.98,39919.0,69.3013,69.3763,69.2826,69.367,39919.0
2016-03-23 13:50:00,73.98,74.03,73.97,74.01,29341.0,69.367,69.4138,69.3576,69.3951,29341.0
2016-03-23 13:55:00,74.01,74.09,73.99,74.0,56722.0,69.3951,69.4701,69.3763,69.3857,56722.0
2016-03-23 14:00:00,73.98,74.1,73.95,74.08,63655.0,69.367,69.4795,69.3388,69.4607,63655.0
2016-03-23 14:05:00,74.07,74.08,74.03,74.06,39243.0,69.4514,69.4607,69.4138,69.442,39243.0
2016-03-23 14:10:00,74.07,74.09,73.99,74.0,37195.0,69.4514,69.4701,69.3763,69.3857,37195.0
2016-03-23 14:15:00,74.0,74.08,73.99,74.04,51130.0,69.3857,69.4607,69.3763,69.4232,51130.0
2016-03-23 14:20:00,74.05,74.07,74.02,74.03,35801.0,69.4326,69.4514,69.4045,69.4138,35801.0
2016-03-23 14:25:00,74.04,74.04,73.91,73.92,69863.0,69.4232,69.4232,69.3013,69.3107,69863.0
2016-03-23 14:30:00,73.92,74.03,73.92,74.01,34438.0,69.3107,69.4138,69.3107,69.3951,34438.0
2016-03-23 14:35:00,74.01,74.05,73.96,73.96,60868.0,69.3951,69.4326,69.3482,69.3482,60868.0
2016-03-23 14:40:00,73.97,73.98,73.93,73.97,39889.0,69.3576,69.367,69.3201,69.3576,39889.0
2016-03-23 14:45:00,73.96,73.97,73.82,73.83,54747.0,69.3482,69.3576,69.2169,69.2263,54747.0
2016-03-23 14:50:00,73.82,73.84,73.73,73.77,51504.0,69.2169,69.2357,69.1326,69.1701,51504.0
2016-03-23 14:55:00,73.77,73.8,73.67,73.73,62407.0,69.1701,69.1982,69.0763,69.1326,62407.0
2016-03-23 15:00:00,73.73,73.8,73.69,73.72,51815.0,69.1326,69.1982,69.095,69.1232,51815.0
2016-03-23 15:05:00,73.72,73.8,73.69,73.76,89892.0,69.1232,69.1982,69.095,69.1607,89892.0
2016-03-23 15:10:00,73.77,73.8,73.72,73.76,53218.0,69.1701,69.1982,69.1232,69.1607,53218.0
2016-03-23 15:15:00,73.77,73.78,73.72,73.75,81970.0,69.1701,69.1794,69.1232,69.1513,81970.0
2016-03-23 15:20:00,73.76,73.82,73.73,73.79,84196.0,69.1607,69.2169,69.1326,69.1888,84196.0
2016-03-23 15:25:00,73.78,73.83,73.72,73.81,148195.0,69.1794,69.2263,69.1232,69.2076,148195.0
2016-03-23 15:30:00,73.82,73.88,73.79,73.87,83863.0,69.2169,69.2732,69.1888,69.2638,83863.0
2016-03-23 15:35:00,73.87,73.9,73.82,73.83,77808.0,69.2638,69.292,69.2169,69.2263,77808.0
2016-03-23 15:40:00,73.84,73.88,73.8,73.84,110592.0,69.2357,69.2732,69.1982,69.2357,110592.0
2016-03-23 15:45:00,73.83,73.97,73.83,73.94,191784.0,69.2263,69.3576,69.2263,69.3295,191784.0
2016-03-23 15:50:00,73.93,74.0,73.91,73.96,184716.0,69.3201,69.3857,69.3013,69.3482,184716.0
2016-03-23 15:55:00,73.95,74.0,73.81,73.86,422390.0,69.3388,69.3857,69.2076,69.2544,422390.0
2016-03-24 09:30:00,73.65,73.75,73.41,73.55,186154.0,69.0575,69.1513,68.8325,68.9638,186154.0
2016-03-24 09:35:00,73.5,73.62,73.45,73.62,71140.0,68.9169,69.0294,68.87,69.0294,71140.0
2016-03-24 09:40:00,73.6,73.63,73.47,73.59,46867.0,69.0107,69.0388,68.8888,69.0013,46867.0
2016-03-24 09:45:00,73.58,73.68,73.5,73.67,79828.0,68.9919,69.0857,68.9169,69.0763,79828.0
2016-03-24 09:50:00,73.68,73.83,73.66,73.79,69202.0,69.0857,69.2263,69.0669,69.1888,69202.0
2016-03-24 09:55:00,73.78,73.8,73.73,73.79,46011.0,69.1794,69.1982,69.1326,69.1888,46011.0
2016-03-24 10:00:00,73.79,73.84,73.71,73.73,74883.0,69.1888,69.2357,69.1138,69.1326,74883.0
2016-03-24 10:05:00,73.74,73.85,73.71,73.84,41268.0,69.1419,69.2451,69.1138,69.2357,41268.0
2016-03-24 10:10:00,73.84,74.03,73.81,73.96,119054.0,69.2357,69.4138,69.2076,69.3482,119054.0
2016-03-24 10:15:00,73.95,73.98,73.79,73.87,57253.0,69.3388,69.367,69.1888,69.2638,57253.0
2016-03-24 10:20:00,73.87,73.9,73.78,73.8,61176.0,69.2638,69.292,69.1794,69.1982,61176.0
2016-03-24 10:25:00,73.8,73.8,73.65,73.71,32702.0,69.1982,69.1982,69.0575,69.1138,32702.0
2016-03-24 10:30:00,73.71,73.79,73.68,73.79,69207.0,69.1138,69.1888,69.0857,69.1888,69207.0
2016-03-24 10:35:00,73.8,73.86,73.76,73.82,67527.0,69.1982,69.2544,69.1607,69.2169,67527.0
2016-03-24 10:40:00,73.81,73.83,73.75,73.8,43404.0,69.2076,69.2263,69.1513,69.1982,43404.0
2016-03-24 10:45:00,73.8,73.82,73.75,73.78,35375.0,69.1982,69.2169,69.1513,69.1794,35375.0
2016-03-24 10:50:00,73.78,73.82,73.6,73.61,87314.0,69.1794,69.2169,69.0107,69.02,87314.0
2016-03-24 10:55:00,73.61,73.87,73.6,73.85,235016.0,69.02,69.2638,69.0107,69.2451,235016.0
2016-03-24 11:00:00,73.86,73.92,73.83,73.87,46958.0,69.2544,69.3107,69.2263,69.2638,46958.0
2016-03-24 11:05:00,73.86,73.92,73.85,73.86,70035.0,69.2544,69.3107,69.2451,69.2544,70035.0
2016-03-24 11:10:00,73.87,73.92,73.81,73.81,37545.0,69.2638,69.3107,69.2076,69.2076,37545.0
2016-03-24 11:15:00,73.79,73.83,73.74,73.83,65210.0,69.1888,69.2263,69.1419,69.2263,65210.0
2016-03-24 11:20:00,73.83,73.94,73.81,73.92,68306.0,69.2263,69.3295,69.2076,69.3107,68306.0
2016-03-24 11:25:00,73.93,73.96,73.87,73.9,111127.0,69.3201,69.3482,69.2638,69.292,111127.0
2016-03-24 11:30:00,73.88,73.92,73.86,73.88,37937.0,69.2732,69.3107,69.2544,69.2732,37937.0
2016-03-24 11:35:00,73.88,73.91,73.83,73.84,21710.0,69.2732,69.3013,69.2263,69.2357,21710.0
2016-03-24 11:40:00,73.84,73.84,73.75,73.76,28033.0,69.2357,69.2357,69.1513,69.1607,28033.0
2016-03-24 11:45:00,73.75,73.82,73.71,73.82,62142.0,69.1513,69.2169,69.1138,69.2169,62142.0
2016-03-24 11:50:00,73.82,73.82,73.73,73.76,27955.0,69.2169,69.2169,69.1326,69.1607,27955.0
2016-03-24 11:55:00,73.76,73.88,73.76,73.88,64610.0,69.1607,69.2732,69.1607,69.2732,64610.0
2016-03-24 12:00:00,73.88,73.98,73.88,73.95,79348.0,69.2732,69.367,69.2732,69.3388,79348.0
2016-03-24 12:05:00,73.96,74.0,73.94,74.0,56185.0,69.3482,69.3857,69.3295,69.3857,56185.0
2016-03-24 12:10:00,73.98,74.01,73.93,73.98,56282.0,69.367,69.3951,69.3201,69.367,56282.0
2016-03-24 12:15:00,73.98,74.0,73.91,73.93,73604.0,69.367,69.3857,69.3013,69.3201,73604.0
2016-03-24 12:20:00,73.94,73.99,73.88,73.95,58780.0,69.3295,69.3763,69.2732,69.3388,58780.0
2016-03-24 12:25:00,73.95,73.96,73.89,73.96,39344.0,69.3388,69.3482,69.2826,69.3482,39344.0
2016-03-24 12:30:00,73.97,74.02,73.9,73.91,55890.0,69.3576,69.4045,69.292,69.3013,55890.0
2016-03-24 12:35:00,73.87,73.91,73.85,73.88,67956.0,69.2638,69.3013,69.2451,69.2732,67956.0
2016-03-24 12:40:00,73.88,73.92,73.82,73.86,85615.0,69.2732,69.3107,69.2169,69.2544,85615.0
2016-03-24 12:45:00,73.86,73.89,73.83,73.84,38127.0,69.2544,69.2826,69.2263,69.2357,38127.0
2016-03-24 12:50:00,73.84,73.89,73.78,73.84,61522.0,69.2357,69.2826,69.1794,69.2357,61522.0
2016-03-24 12:55:00,73.83,73.86,73.81,73.85,41758.0,69.2263,69.2544,69.2076,69.2451,41758.0
2016-03-24 13:00:00,73.85,73.9,73.83,73.86,39267.0,69.2451,69.292,69.2263,69.2544,39267.0
2016-03-24 13:05:00,73.85,73.9,73.84,73.86,33461.0,69.2451,69.292,69.2357,69.2544,33461.0
2016-03-24 13:10:00,73.87,73.94,73.86,73.88,55668.0,69.2638,69.3295,69.2544,69.2732,55668.0
2016-03-24 13:15:00,73.89,73.91,73.88,73.91,62304.0,69.2826,69.3013,69.2732,69.3013,62304.0
2016-03-24 13:20:00,73.91,73.92,73.84,73.87,84424.0,69.3013,69.3107,69.2357,69.2638,84424.0
2016-03-24 13:25:00,73.87,73.88,73.83,73.87,48170.0,69.2638,69.2732,69.2263,69.2638,48170.0
2016-03-24 13:30:00,73.87,73.87,73.76,73.76,56652.0,69.2638,69.2638,69.1607,69.1607,56652.0
2016-03-24 13:35:00,73.76,73.8,73.75,73.78,63127.0,69.1607,69.1982,69.1513,69.1794,63127.0
2016-03-24 13:40:00,73.78,73.82,73.77,73.78,803051.0,69.1794,69.2169,69.1701,69.1794,803051.0
2016-03-24 13:45:00,73.79,73.86,73.79,73.86,25613.0,69.1888,69.2544,69.1888,69.2544,25613.0
2016-03-24 13:50:00,73.86,73.94,73.86,73.92,29903.0,69.2544,69.3295,69.2544,69.3107,29903.0
2016-03-24 13:55:00,73.92,73.98,73.92,73.97,33078.0,69.3107,69.367,69.3107,69.3576,33078.0
2016-03-24 14:00:00,73.97,74.01,73.96,73.98,52078.0,69.3576,69.3951,69.3482,69.367,52078.0
2016-03-24 14:05:00,73.98,74.0,73.9,73.94,35557.0,69.367,69.3857,69.292,69.3295,35557.0
2016-03-24 14:10:00,73.95,73.99,73.92,73.92,28623.0,69.3388,69.3763,69.3107,69.3107,28623.0
2016-03-24 14:15:00,73.92,73.95,73.91,73.95,41038.0,69.3107,69.3388,69.3013,69.3388,41038.0
2016-03-24 14:20:00,73.95,74.01,73.95,73.96,35726.0,69.3388,69.3951,69.3388,69.3482,35726.0
2016-03-24 14:25:00,73.96,73.98,73.89,73.92,41292.0,69.3482,69.367,69.2826,69.3107,41292.0
2016-03-24 14:30:00,73.93,73.94,73.87,73.91,27138.0,69.3201,69.3295,69.2638,69.3013,27138.0
2016-03-24 14:35:00,73.92,74.02,73.89,73.98,42863.0,69.3107,69.4045,69.2826,69.367,42863.0
2016-03-24 14:40:00,73.98,74.06,73.98,74.03,39110.0,69.367,69.442,69.367,69.4138,39110.0
2016-03-24 14:45:00,74.05,74.05,73.99,74.04,25344.0,69.4326,69.4326,69.3763,69.4232,25344.0
2016-03-24 14:50:00,74.05,74.1,74.03,74.04,23554.0,69.4326,69.4795,69.4138,69.4232,23554.0
2016-03-24 14:55:00,74.04,74.05,73.98,74.01,46306.0,69.4232,69.4326,69.367,69.3951,46306.0
2016-03-24 15:00:00,74.01,74.02,73.92,73.94,24974.0,69.3951,69.4045,69.3107,69.3295,24974.0
2016-03-24 15:05:00,73.94,73.97,73.91,73.93,39008.0,69.3295,69.3576,69.3013,69.3201,39008.0
2016-03-24 15:10:00,73.93,74.03,73.91,74.03,30154.0,69.3201,69.4138,69.3013,69.4138,30154.0
2016-03-24 15:15:00,74.02,74.08,74.01,74.06,37366.0,69.4045,69.4607,69.3951,69.442,37366.0
2016-03-24 15:20:00,74.07,74.08,74.01,74.04,31401.0,69.4514,69.4607,69.3951,69.4232,31401.0
2016-03-24 15:25:00,74.04,74.1,74.01,74.05,44089.0,69.4232,69.4795,69.3951,69.4326,44089.0
2016-03-24 15:30:00,74.05,74.06,74.01,74.04,39975.0,69.4326,69.442,69.3951,69.4232,39975.0
2016-03-24 15:35:00,74.05,74.06,73.99,74.03,59390.0,69.4326,69.442,69.3763,69.4138,59390.0
2016-03-24 15:40:00,74.03,74.07,74.01,74.02,75254.0,69.4138,69.4514,69.3951,69.4045,75254.0
2016-03-24 15:45:00,74.03,74.04,73.95,73.98,98526.0,69.4138,69.4232,69.3388,69.367,98526.0
2016-03-24 15:50:00,73.99,74.05,73.98,74.05,98642.0,69.3763,69.4326,69.367,69.4326,98642.0
2016-03-24 15:55:00,74.05,74.16,74.01,74.15,236840.0,69.4326,69.5357,69.3951,69.5264,236840.0
2016-03-28 09:30:00,74.14,74.27,74.01,74.07,127778.0,69.517,69.6389,69.3951,69.4514,127778.0
2016-03-28 09:35:00,74.05,74.05,73.86,73.92,82755.0,69.4326,69.4326,69.2544,69.3107,82755.0
2016-03-28 09:40:00,73.93,73.97,73.77,73.79,39049.0,69.3201,69.3576,69.1701,69.1888,39049.0
2016-03-28 09:45:00,73.79,73.88,73.72,73.82,36914.0,69.1888,69.2732,69.1232,69.2169,36914.0
2016-03-28 09:50:00,73.81,73.87,73.73,73.86,25250.0,69.2076,69.2638,69.1326,69.2544,25250.0
2016-03-28 09:55:00,73.85,73.86,73.77,73.8,28994.0,69.2451,69.2544,69.1701,69.1982,28994.0
2016-03-28 10:00:00,73.81,73.85,73.75,73.84,43087.0,69.2076,69.2451,69.1513,69.2357,43087.0
2016-03-28 10:05:00,73.84,73.9,73.74,73.82,47513.0,69.2357,69.292,69.1419,69.2169,47513.0
2016-03-28 10:10:00,73.82,73.87,73.8,73.85,33054.0,69.2169,69.2638,69.1982,69.2451,33054.0
2016-03-28 10:15:00,73.85,73.9,73.82,73.83,46201.0,69.2451,69.292,69.2169,69.2263,46201.0
2016-03-28 10:20:00,73.83,73.9,73.82,73.87,27486.0,69.2263,69.292,69.2169,69.2638,27486.0
2016-03-28 10:25:00,73.87,73.89,73.83,73.86,24679.0,69.2638,69.2826,69.2263,69.2544,24679.0
2016-03-28 10:30:00,73.85,73.89,73.83,73.88,25643.0,69.2451,69.2826,69.2263,69.2732,25643.0
2016-03-28 10:35:00,73.87,73.88,73.79,73.84,30305.0,69.2638,69.2732,69.1888,69.2357,30305.0
2016-03-28 10:40:00,73.85,73.85,73.77,73.84,45373.0,69.2451,69.2451,69.1701,69.2357,45373.0
2016-03-28 10:45:00,73.83,73.89,73.76,73.86,43747.0,69.2263,69.2826,69.1607,69.2544,43747.0
2016-03-28 10:50:00,73.86,73.86,73.81,73.82,33692.0,69.2544,69.2544,69.2076,69.2169,33692.0
2016-03-28 10:55:00,73.82,73.87,73.81,73.86,40010.0,69.2169,69.2638,69.2076,69.2544,40010.0
2016-03-28 11:00:00,73.86,73.92,73.85,73.9,28682.0,69.2544,69.3107,69.2451,69.292,28682.0
2016-03-28 11:05:00,73.91,73.96,73.85,73.89,26911.0,69.3013,69.3482,69.2451,69.2826,26911.0
2016-03-28 11:10:00,73.88,73.94,73.87,73.93,24194.0,69.2732,69.3295,69.2638,69.3201,24194.0
2016-03-28 11:15:00,73.92,73.98,73.88,73.91,23785.0,69.3107,69.367,69.2732,69.3013,23785.0
2016-03-28 11:20:00,73.9,74.0,73.84,73.98,94657.0,69.292,69.3857,69.2357,69.367,94657.0
2016-03-28 11:25:00,73.98,74.0,73.95,73.95,23199.0,69.367,69.3857,69.3388,69.3388,23199.0
2016-03-28 11:30:00,73.97,74.0,73.95,73.98,17576.0,69.3576,69.3857,69.3388,69.367,17576.0
2016-03-28 11:35:00,73.99,73.99,73.91,73.92,33903.0,69.3763,69.3763,69.3013,69.3107,33903.0
2016-03-28 11:40:00,73.91,73.92,73.83,73.91,31463.0,69.3013,69.3107,69.2263,69.3013,31463.0
2016-03-28 11:45:00,73.91,73.99,73.89,73.94,31485.0,69.3013,69.3763,69.2826,69.3295,31485.0
2016-03-28 11:50:00,73.95,73.98,73.9,73.9,26113.0,69.3388,69.367,69.292,69.292,26113.0
2016-03-28 11:55:00,73.89,73.96,73.87,73.95,25457.0,69.2826,69.3482,69.2638,69.3388,25457.0
2016-03-28 12:00:00,73.94,73.98,73.88,73.89,32258.0,69.3295,69.367,69.2732,69.2826,32258.0
2016-03-28 12:05:00,73.89,73.98,73.87,73.89,33885.0,69.2826,69.367,69.2638,69.2826,33885.0
2016-03-28 12:10:00,73.89,73.94,73.89,73.94,22428.0,69.2826,69.3295,69.2826,69.3295,22428.0
2016-03-28 12:15:00,73.95,73.98,73.92,73.93,25656.0,69.3388,69.367,69.3107,69.3201,25656.0
2016-03-28 12:20:00,73.94,73.97,73.9,73.94,32064.0,69.3295,69.3576,69.292,69.3295,32064.0
2016-03-28 12:25:00,73.95,73.96,73.89,73.92,20406.0,69.3388,69.3482,69.2826,69.3107,20406.0
2016-03-28 12:30:00,73.92,73.93,73.84,73.86,48115.0,69.3107,69.3201,69.2357,69.2544,48115.0
2016-03-28 12:35:00,73.85,73.98,73.84,73.98,44229.0,69.2451,69.367,69.2357,69.367,44229.0
2016-03-28 12:40:00,73.98,74.04,73.97,74.02,45135.0,69.367,69.4232,69.3576,69.4045,45135.0
2016-03-28 12:45:00,74.02,74.04,73.93,73.93,31913.0,69.4045,69.4232,69.3201,69.3201,31913.0
2016-03-28 12:50:00,73.93,73.97,73.89,73.95,44959.0,69.3201,69.3576,69.2826,69.3388,44959.0
2016-03-28 12:55:00,73.95,74.02,73.94,73.98,28925.0,69.3388,69.4045,69.3295,69.367,28925.0
2016-03-28 13:00:00,73.98,74.05,73.97,74.04,39987.0,69.367,69.4326,69.3576,69.4232,39987.0
2016-03-28 13:05:00,74.04,74.04,73.97,74.02,22206.0,69.4232,69.4232,69.3576,69.4045,22206.0
2016-03-28 13:10:00,74.02,74.03,73.95,73.96,24887.0,69.4045,69.4138,69.3388,69.3482,24887.0
2016-03-28 13:15:00,73.95,73.96,73.88,73.91,28789.0,69.3388,69.3482,69.2732,69.3013,28789.0
2016-03-28 13:20:00,73.92,73.99,73.91,73.96,36792.0,69.3107,69.3763,69.3013,69.3482,36792.0
2016-03-28 13:25:00,73.96,74.0,73.93,73.98,45774.0,69.3482,69.3857,69.3201,69.367,45774.0
2016-03-28 13:30:00,73.98,74.04,73.96,74.0,27816.0,69.367,69.4232,69.3482,69.3857,27816.0
2016-03-28 13:35:00,74.0,74.02,73.93,73.97,39307.0,69.3857,69.4045,69.3201,69.3576,39307.0
2016-03-28 13:40:00,73.97,74.06,73.97,74.05,24414.0,69.3576,69.442,69.3576,69.4326,24414.0
2016-03-28 13:45:00,74.05,74.05,74.02,74.03,21439.0,69.4326,69.4326,69.4045,69.4138,21439.0
2016-03-28 13:50:00,74.03,74.06,74.02,74.04,21095.0,69.4138,69.442,69.4045,69.4232,21095.0
2016-03-28 13:55:00,74.03,74.05,74.01,74.02,27160.0,69.4138,69.4326,69.3951,69.4045,27160.0
2016-03-28 14:00:00,74.01,74.15,74.01,74.12,39509.0,69.3951,69.5264,69.3951,69.4982,39509.0
2016-03-28 14:05:00,74.12,74.16,74.09,74.09,25099.0,69.4982,69.5357,69.4701,69.4701,25099.0
2016-03-28 14:10:00,74.1,74.12,74.05,74.11,32400.0,69.4795,69.4982,69.4326,69.4889,32400.0
2016-03-28 14:15:00,74.12,74.15,74.08,74.13,27233.0,69.4982,69.5264,69.4607,69.5076,27233.0
2016-03-28 14:20:00,74.12,74.12,74.04,74.09,24985.0,69.4982,69.4982,69.4232,69.4701,24985.0
2016-03-28 14:25:00,74.09,74.13,74.02,74.05,55551.0,69.4701,69.5076,69.4045,69.4326,55551.0
2016-03-28 14:30:00,74.05,74.07,74.01,74.03,46418.0,69.4326,69.4514,69.3951,69.4138,46418.0
2016-03-28 14:35:00,74.03,74.06,74.01,74.02,63729.0,69.4138,69.442,69.3951,69.4045,63729.0
2016-03-28 14:40:00,74.01,74.02,73.95,73.96,88587.0,69.3951,69.4045,69.3388,69.3482,88587.0
2016-03-28 14:45:00,73.95,73.97,73.9,73.94,30795.0,69.3388,69.3576,69.292,69.3295,30795.0
2016-03-28 14:50:00,73.95,73.98,73.91,73.94,48739.0,69.3388,69.367,69.3013,69.3295,48739.0
2016-03-28 14:55:00,73.92,74.03,73.9,74.0,170913.0,69.3107,69.4138,69.292,69.3857,170913.0
2016-03-28 15:00:00,74.0,74.07,73.96,74.06,64586.0,69.3857,69.4514,69.3482,69.442,64586.0
2016-03-28 15:05:00,74.07,74.15,74.07,74.09,47236.0,69.4514,69.5264,69.4514,69.4701,47236.0
2016-03-28 15:10:00,74.09,74.12,74.06,74.08,38703.0,69.4701,69.4982,69.442,69.4607,38703.0
2016-03-28 15:15:00,74.08,74.09,73.99,74.02,40026.0,69.4607,69.4701,69.3763,69.4045,40026.0
2016-03-28 15:20:00,74.02,74.06,73.99,74.0,34784.0,69.4045,69.442,69.3763,69.3857,34784.0
2016-03-28 15:25:00,74.0,74.03,73.93,74.01,66521.0,69.3857,69.4138,69.3201,69.3951,66521.0
2016-03-28 15:30:00,74.02,74.07,73.99,74.04,78653.0,69.4045,69.4514,69.3763,69.4232,78653.0
2016-03-28 15:35:00,74.05,74.09,73.99,74.06,74696.0,69.4326,69.4701,69.3763,69.442,74696.0
2016-03-28 15:40:00,74.05,74.13,74.05,74.12,81466.0,69.4326,69.5076,69.4326,69.4982,81466.0
2016-03-28 15:45:00,74.12,74.14,74.09,74.13,183966.0,69.4982,69.517,69.4701,69.5076,183966.0
2016-03-28 15:50:00,74.13,74.14,74.08,74.1,189522.0,69.5076,69.517,69.4607,69.4795,189522.0
2016-03-28 15:55:00,74.1,74.15,74.02,74.11,652752.0,69.4795,69.5264,69.4045,69.4889,652752.0
2016-03-29 09:30:00,74.02,74.25,74.0,74.24,134793.0,69.4045,69.6201,69.3857,69.6108,134793.0
2016-03-29 09:35:00,74.25,74.25,73.92,74.11,97101.0,69.6201,69.6201,69.3107,69.4889,97101.0
2016-03-29 09:40:00,74.12,74.14,73.94,73.97,81688.0,69.4982,69.517,69.3295,69.3576,81688.0
2016-03-29 09:45:00,73.96,74.27,73.93,74.25,108041.0,69.3482,69.6389,69.3201,69.6201,108041.0
2016-03-29 09:50:00,74.24,74.29,74.15,74.21,87521.0,69.6108,69.6576,69.5264,69.5826,87521.0
2016-03-29 09:55:00,74.2,74.37,74.17,74.37,43357.0,69.5732,69.7326,69.5451,69.7326,43357.0
2016-03-29 10:00:00,74.38,74.51,74.38,74.46,106300.0,69.742,69.8639,69.742,69.817,106300.0
2016-03-29 10:05:00,74.46,74.57,74.44,74.56,49961.0,69.817,69.9202,69.7983,69.9108,49961.0
2016-03-29 10:10:00,74.58,74.59,74.47,74.51,51680.0,69.9296,69.9389,69.8264,69.8639,51680.0
2016-03-29 10:15:00,74.5,74.5,74.33,74.38,107451.0,69.8545,69.8545,69.6951,69.742,107451.0
2016-03-29 10:20:00,74.37,74.45,74.3,74.44,46729.0,69.7326,69.8077,69.667,69.7983,46729.0
2016-03-29 10:25:00,74.44,74.55,74.43,74.45,36168.0,69.7983,69.9014,69.7889,69.8077,36168.0
2016-03-29 10:30:00,74.44,74.47,74.37,74.41,46140.0,69.7983,69.8264,69.7326,69.7702,46140.0
2016-03-29 10:35:00,74.42,74.48,74.39,74.44,42791.0,69.7795,69.8358,69.7514,69.7983,42791.0
2016-03-29 10:40:00,74.44,74.48,74.41,74.42,64282.0,69.7983,69.8358,69.7702,69.7795,64282.0
2016-03-29 10:45:00,74.42,74.5,74.39,74.49,49975.0,69.7795,69.8545,69.7514,69.8452,49975.0
2016-03-29 10:50:00,74.5,74.57,74.45,74.46,41358.0,69.8545,69.9202,69.8077,69.817,41358.0
2016-03-29 10:55:00,74.46,74.47,74.41,74.44,45293.0,69.817,69.8264,69.7702,69.7983,45293.0
2016-03-29 11:00:00,74.45,74.51,74.34,74.34,60408.0,69.8077,69.8639,69.7045,69.7045,60408.0
2016-03-29 11:05:00,74.34,74.47,74.33,74.46,43219.0,69.7045,69.8264,69.6951,69.817,43219.0
2016-03-29 11:10:00,74.46,74.6,74.46,74.59,85119.0,69.817,69.9483,69.817,69.9389,85119.0
2016-03-29 11:15:00,74.59,74.6,74.5,74.58,44763.0,69.9389,69.9483,69.8545,69.9296,44763.0
2016-03-29 11:20:00,74.58,74.67,74.58,74.66,59199.0,69.9296,70.0139,69.9296,70.0046,59199.0
2016-03-29 11:25:00,74.66,74.77,74.66,74.7,80886.0,70.0046,70.1077,70.0046,70.0421,80886.0
2016-03-29 11:30:00,74.71,74.76,74.64,74.74,76160.0,70.0514,70.0983,69.9858,70.0796,76160.0
2016-03-29 11:35:00,74.75,74.75,74.57,74.63,46742.0,70.089,70.089,69.9202,69.9764,46742.0
2016-03-29 11:40:00,74.63,74.72,74.59,74.67,72467.0,69.9764,70.0608,69.9389,70.0139,72467.0
2016-03-29 11:45:00,74.69,74.74,74.67,74.7,61170.0,70.0327,70.0796,70.0139,70.0421,61170.0
2016-03-29 11:50:00,74.71,74.83,74.7,74.76,58024.0,70.0514,70.164,70.0421,70.0983,58024.0
2016-03-29 11:55:00,74.75,74.78,74.74,74.76,29147.0,70.089,70.1171,70.0796,70.0983,29147.0
2016-03-29 12:00:00,74.76,74.77,74.68,74.7,38292.0,70.0983,70.1077,70.0233,70.0421,38292.0
2016-03-29 12:05:00,74.69,74.75,74.68,74.7,29350.0,70.0327,70.089,70.0233,70.0421,29350.0
2016-03-29 12:10:00,74.7,74.71,74.65,74.7,30302.0,70.0421,70.0514,69.9952,70.0421,30302.0
2016-03-29 12:15:00,74.69,74.7,74.64,74.66,30533.0,70.0327,70.0421,69.9858,70.0046,30533.0
2016-03-29 12:20:00,74.66,74.92,74.66,74.85,122952.0,70.0046,70.2484,70.0046,70.1827,122952.0
2016-03-29 12:25:00,74.86,75.06,74.85,75.01,201184.0,70.1921,70.3796,70.1827,70.3327,201184.0
2016-03-29 12:30:00,75.02,75.15,75.01,75.08,114341.0,70.3421,70.464,70.3327,70.3984,114341.0
2016-03-29 12:35:00,75.08,75.14,75.05,75.12,54295.0,70.3984,70.4546,70.3702,70.4359,54295.0
2016-03-29 12:40:00,75.12,75.19,75.09,75.17,146761.0,70.4359,70.5015,70.4078,70.4828,146761.0
2016-03-29 12:45:00,75.16,75.22,75.16,75.17,76142.0,70.4734,70.5296,70.4734,70.4828,76142.0
2016-03-29 12:50:00,75.18,75.19,75.01,75.02,49087.0,70.4921,70.5015,70.3327,70.3421,49087.0
2016-03-29 12:55:00,75.02,75.03,74.93,74.95,42645.0,70.3421,70.3515,70.2577,70.2765,42645.0
2016-03-29 13:00:00,74.95,75.0,74.94,74.95,35038.0,70.2765,70.3234,70.2671,70.2765,35038.0
2016-03-29 13:05:00,74.95,75.04,74.87,75.01,80486.0,70.2765,70.3609,70.2015,70.3327,80486.0
2016-03-29 13:10:00,75.01,75.14,75.0,75.14,44492.0,70.3327,70.4546,70.3234,70.4546,44492.0
2016-03-29 13:15:00,75.14,75.25,75.14,75.23,74773.0,70.4546,70.5578,70.4546,70.539,74773.0
2016-03-29 13:20:00,75.23,75.29,75.19,75.24,119325.0,70.539,70.5953,70.5015,70.5484,119325.0
2016-03-29 13:25:00,75.24,75.3,75.22,75.26,73303.0,70.5484,70.6047,70.5296,70.5672,73303.0
2016-03-29 13:30:00,75.25,75.26,75.15,75.17,74771.0,70.5578,70.5672,70.464,70.4828,74771.0
2016-03-29 13:35:00,75.18,75.28,75.18,75.28,67772.0,70.4921,70.5859,70.4921,70.5859,67772.0
2016-03-29 13:40:00,75.28,75.3,75.25,75.26,75622.0,70.5859,70.6047,70.5578,70.5672,75622.0
2016-03-29 13:45:00,75.27,75.36,75.26,75.3,93881.0,70.5765,70.6609,70.5672,70.6047,93881.0
2016-03-29 13:50:00,75.29,75.34,75.26,75.26,63768.0,70.5953,70.6422,70.5672,70.5672,63768.0
2016-03-29 13:55:00,75.26,75.29,75.23,75.26,52719.0,70.5672,70.5953,70.539,70.5672,52719.0
2016-03-29 14:00:00,75.26,75.31,75.22,75.3,87183.0,70.5672,70.614,70.5296,70.6047,87183.0
2016-03-29 14:05:00,75.29,75.3,75.24,75.28,56392.0,70.5953,70.6047,70.5484,70.5859,56392.0
2016-03-29 14:10:00,75.27,75.29,75.24,75.28,46170.0,70.5765,70.5953,70.5484,70.5859,46170.0
2016-03-29 14:15:00,75.28,75.3,75.26,75.3,124748.0,70.5859,70.6047,70.5672,70.6047,124748.0
2016-03-29 14:20:00,75.3,75.44,75.26,75.44,276578.0,70.6047,70.7359,70.5672,70.7359,276578.0
2016-03-29 14:25:00,75.43,75.5,75.4,75.44,95815.0,70.7266,70.7922,70.6984,70.7359,95815.0
2016-03-29 14:30:00,75.43,75.46,75.41,75.45,44311.0,70.7266,70.7547,70.7078,70.7453,44311.0
2016-03-29 14:35:00,75.46,75.59,75.46,75.58,107825.0,70.7547,70.8766,70.7547,70.8672,107825.0
2016-03-29 14:40:00,75.58,75.59,75.46,75.49,61323.0,70.8672,70.8766,70.7547,70.7828,61323.0
2016-03-29 14:45:00,75.48,75.5,75.41,75.48,47172.0,70.7734,70.7922,70.7078,70.7734,47172.0
2016-03-29 14:50:00,75.48,75.48,75.43,75.45,41968.0,70.7734,70.7734,70.7266,70.7453,41968.0
2016-03-29 14:55:00,75.44,75.47,75.35,75.41,64870.0,70.7359,70.7641,70.6515,70.7078,64870.0
2016-03-29 15:00:00,75.41,75.43,75.36,75.42,65765.0,70.7078,70.7266,70.6609,70.7172,65765.0
2016-03-29 15:05:00,75.43,75.45,75.42,75.43,66686.0,70.7266,70.7453,70.7172,70.7266,66686.0
2016-03-29 15:10:00,75.43,75.52,75.42,75.51,82875.0,70.7266,70.8109,70.7172,70.8016,82875.0
2016-03-29 15:15:00,75.5,75.51,75.43,75.45,89964.0,70.7922,70.8016,70.7266,70.7453,89964.0
2016-03-29 15:20:00,75.45,75.49,75.42,75.46,141195.0,70.7453,70.7828,70.7172,70.7547,141195.0
2016-03-29 15:25:00,75.47,75.56,75.46,75.56,142728.0,70.7641,70.8484,70.7547,70.8484,142728.0
2016-03-29 15:30:00,75.55,75.56,75.46,75.47,98529.0,70.8391,70.8484,70.7547,70.7641,98529.0
2016-03-29 15:35:00,75.47,75.5,75.45,75.49,124674.0,70.7641,70.7922,70.7453,70.7828,124674.0
2016-03-29 15:40:00,75.49,75.5,75.46,75.47,102325.0,70.7828,70.7922,70.7547,70.7641,102325.0
2016-03-29 15:45:00,75.47,75.5,75.44,75.49,172871.0,70.7641,70.7922,70.7359,70.7828,172871.0
2016-03-29 15:50:00,75.49,75.53,75.48,75.49,258267.0,70.7828,70.8203,70.7734,70.7828,258267.0
2016-03-29 15:55:00,75.49,75.52,75.38,75.41,488424.0,70.7828,70.8109,70.6797,70.7078,488424.0
2016-03-30 09:30:00,75.9,76.21,75.84,76.14,417436.0,71.1672,71.4579,71.111,71.3923,417436.0
2016-03-30 09:35:00,76.14,76.18,75.99,76.12,86833.0,71.3923,71.4298,71.2516,71.3735,86833.0
2016-03-30 09:40:00,76.12,76.15,76.05,76.14,80904.0,71.3735,71.4017,71.3079,71.3923,80904.0
2016-03-30 09:45:00,76.15,76.2,76.11,76.13,116840.0,71.4017,71.4485,71.3641,71.3829,116840.0
2016-03-30 09:50:00,76.14,76.2,76.08,76.16,90305.0,71.3923,71.4485,71.336,71.411,90305.0
2016-03-30 09:55:00,76.16,76.34,76.13,76.34,87575.0,71.411,71.5798,71.3829,71.5798,87575.0
2016-03-30 10:00:00,76.35,76.38,76.22,76.26,85083.0,71.5892,71.6173,71.4673,71.5048,85083.0
2016-03-30 10:05:00,76.27,76.35,76.26,76.34,67053.0,71.5142,71.5892,71.5048,71.5798,67053.0
2016-03-30 10:10:00,76.35,76.41,76.34,76.38,61882.0,71.5892,71.6454,71.5798,71.6173,61882.0
2016-03-30 10:15:00,76.38,76.43,76.36,76.4,85294.0,71.6173,71.6642,71.5986,71.6361,85294.0
2016-03-30 10:20:00,76.41,76.45,76.37,76.39,74467.0,71.6454,71.6829,71.6079,71.6267,74467.0
2016-03-30 10:25:00,76.39,76.46,76.36,76.45,52725.0,71.6267,71.6923,71.5986,71.6829,52725.0
2016-03-30 10:30:00,76.46,76.51,76.44,76.47,99986.0,71.6923,71.7392,71.6736,71.7017,99986.0
2016-03-30 10:35:00,76.47,76.5,76.45,76.47,59209.0,71.7017,71.7298,71.6829,71.7017,59209.0
2016-03-30 10:40:00,76.48,76.53,76.46,76.48,88631.0,71.7111,71.758,71.6923,71.7111,88631.0
2016-03-30 10:45:00,76.48,76.5,76.42,76.47,52529.0,71.7111,71.7298,71.6548,71.7017,52529.0
2016-03-30 10:50:00,76.47,76.52,76.43,76.51,56699.0,71.7017,71.7486,71.6642,71.7392,56699.0
2016-03-30 10:55:00,76.51,76.52,76.47,76.5,81100.0,71.7392,71.7486,71.7017,71.7298,81100.0
2016-03-30 11:00:00,76.49,76.58,76.48,76.56,101950.0,71.7205,71.8048,71.7111,71.7861,101950.0
2016-03-30 11:05:00,76.56,76.58,76.47,76.49,43726.0,71.7861,71.8048,71.7017,71.7205,43726.0
2016-03-30 11:10:00,76.49,76.49,76.43,76.46,49386.0,71.7205,71.7205,71.6642,71.6923,49386.0
2016-03-30 11:15:00,76.46,76.5,76.39,76.39,71826.0,71.6923,71.7298,71.6267,71.6267,71826.0
2016-03-30 11:20:00,76.4,76.47,76.4,76.44,64966.0,71.6361,71.7017,71.6361,71.6736,64966.0
2016-03-30 11:25:00,76.44,76.45,76.35,76.38,55850.0,71.6736,71.6829,71.5892,71.6173,55850.0
2016-03-30 11:30:00,76.37,76.38,76.3,76.35,56460.0,71.6079,71.6173,71.5423,71.5892,56460.0
2016-03-30 11:35:00,76.35,76.4,76.31,76.38,107373.0,71.5892,71.6361,71.5517,71.6173,107373.0
2016-03-30 11:40:00,76.38,76.49,76.37,76.48,82683.0,71.6173,71.7205,71.6079,71.7111,82683.0
2016-03-30 11:45:00,76.48,76.59,76.47,76.53,87117.0,71.7111,71.8142,71.7017,71.758,87117.0
2016-03-30 11:50:00,76.53,76.53,76.47,76.47,49313.0,71.758,71.758,71.7017,71.7017,49313.0
2016-03-30 11:55:00,76.47,76.51,76.47,76.5,63347.0,71.7017,71.7392,71.7017,71.7298,63347.0
2016-03-30 12:00:00,76.5,76.57,76.5,76.55,101033.0,71.7298,71.7955,71.7298,71.7767,101033.0
2016-03-30 12:05:00,76.55,76.6,76.54,76.59,65501.0,71.7767,71.8236,71.7673,71.8142,65501.0
2016-03-30 12:10:00,76.59,76.67,76.58,76.64,87247.0,71.8142,71.8892,71.8048,71.8611,87247.0
2016-03-30 12:15:00,76.63,76.75,76.63,76.74,65149.0,71.8517,71.9642,71.8517,71.9549,65149.0
2016-03-30 12:20:00,76.74,76.76,76.61,76.62,75606.0,71.9549,71.9736,71.833,71.8423,75606.0
2016-03-30 12:25:00,76.62,76.69,76.62,76.68,42527.0,71.8423,71.908,71.8423,71.8986,42527.0
2016-03-30 12:30:00,76.68,76.73,76.62,76.72,50019.0,71.8986,71.9455,71.8423,71.9361,50019.0
2016-03-30 12:35:00,76.71,76.72,76.59,76.62,60948.0,71.9267,71.9361,71.8142,71.8423,60948.0
2016-03-30 12:40:00,76.63,76.7,76.58,76.7,45400.0,71.8517,71.9174,71.8048,71.9174,45400.0
2016-03-30 12:45:00,76.7,76.72,76.68,76.7,50759.0,71.9174,71.9361,71.8986,71.9174,50759.0
2016-03-30 12:50:00,76.7,76.8,76.7,76.73,79280.0,71.9174,72.0111,71.9174,71.9455,79280.0
2016-03-30 12:55:00,76.73,76.86,76.71,76.86,83685.0,71.9455,72.0674,71.9267,72.0674,83685.0
2016-03-30 13:00:00,76.85,76.94,76.84,76.91,147476.0,72.058,72.1424,72.0486,72.1143,147476.0
2016-03-30 13:05:00,76.92,76.93,76.77,76.79,97796.0,72.1236,72.133,71.983,72.0017,97796.0
2016-03-30 13:10:00,76.8,76.81,76.74,76.79,70388.0,72.0111,72.0205,71.9549,72.0017,70388.0
2016-03-30 13:15:00,76.8,76.81,76.75,76.77,49675.0,72.0111,72.0205,71.9642,71.983,49675.0
2016-03-30 13:20:00,76.77,76.81,76.74,76.79,76667.0,71.983,72.0205,71.9549,72.0017,76667.0
2016-03-30 13:25:00,76.8,76.82,76.74,76.74,64491.0,72.0111,72.0299,71.9549,71.9549,64491.0
2016-03-30 13:30:00,76.75,76.76,76.62,76.68,122306.0,71.9642,71.9736,71.8423,71.8986,122306.0
2016-03-30 13:35:00,76.67,76.79,76.67,76.79,68385.0,71.8892,72.0017,71.8892,72.0017,68385.0
2016-03-30 13:40:00,76.79,76.84,76.77,76.81,72261.0,72.0017,72.0486,71.983,72.0205,72261.0
2016-03-30 13:45:00,76.82,76.92,76.82,76.9,73505.0,72.0299,72.1236,72.0299,72.1049,73505.0
2016-03-30 13:50:00,76.9,76.94,76.9,76.94,93231.0,72.1049,72.1424,72.1049,72.1424,93231.0
2016-03-30 13:55:00,76.94,76.95,76.87,76.9,73325.0,72.1424,72.1518,72.0768,72.1049,73325.0
2016-03-30 14:00:00,76.9,76.92,76.84,76.92,68056.0,72.1049,72.1236,72.0486,72.1236,68056.0
2016-03-30 14:05:00,76.92,76.99,76.91,76.92,86210.0,72.1236,72.1893,72.1143,72.1236,86210.0
2016-03-30 14:10:00,76.93,76.96,76.83,76.84,66167.0,72.133,72.1611,72.0393,72.0486,66167.0
2016-03-30 14:15:00,76.84,76.86,76.81,76.85,67578.0,72.0486,72.0674,72.0205,72.058,67578.0
2016-03-30 14:20:00,76.85,76.87,76.83,76.86,54693.0,72.058,72.0768,72.0393,72.0674,54693.0
2016-03-30 14:25:00,76.86,76.89,76.83,76.88,61267.0,72.0674,72.0955,72.0393,72.0861,61267.0
2016-03-30 14:30:00,76.88,76.92,76.84,76.88,57016.0,72.0861,72.1236,72.0486,72.0861,57016.0
2016-03-30 14:35:00,76.89,76.9,76.85,76.89,119644.0,72.0955,72.1049,72.058,72.0955,119644.0
2016-03-30 14:40:00,76.89,76.89,76.78,76.79,89791.0,72.0955,72.0955,71.9924,72.0017,89791.0
2016-03-30 14:45:00,76.8,76.9,76.8,76.87,67522.0,72.0111,72.1049,72.0111,72.0768,67522.0
2016-03-30 14:50:00,76.87,76.92,76.86,76.92,45106.0,72.0768,72.1236,72.0674,72.1236,45106.0
2016-03-30 14:55:00,76.92,76.92,76.82,76.83,85080.0,72.1236,72.1236,72.0299,72.0393,85080.0
2016-03-30 15:00:00,76.83,76.97,76.82,76.93,200767.0,72.0393,72.1705,72.0299,72.133,200767.0
2016-03-30 15:05:00,76.92,76.99,76.92,76.98,129244.0,72.1236,72.1893,72.1236,72.1799,129244.0
2016-03-30 15:10:00,76.98,76.99,76.94,76.96,95749.0,72.1799,72.1893,72.1424,72.1611,95749.0
2016-03-30 15:15:00,76.96,76.99,76.89,76.92,130833.0,72.1611,72.1893,72.0955,72.1236,130833.0
2016-03-30 15:20:00,76.92,76.99,76.91,76.99,145820.0,72.1236,72.1893,72.1143,72.1893,145820.0
2016-03-30 15:25:00,76.99,77.0,76.96,76.97,105345.0,72.1893,72.1987,72.1611,72.1705,105345.0
2016-03-30 15:30:00,76.98,76.99,76.96,76.98,100921.0,72.1799,72.1893,72.1611,72.1799,100921.0
2016-03-30 15:35:00,76.97,76.99,76.95,76.99,117437.0,72.1705,72.1893,72.1518,72.1893,117437.0
2016-03-30 15:40:00,76.98,76.99,76.92,76.92,197980.0,72.1799,72.1893,72.1236,72.1236,197980.0
2016-03-30 15:45:00,76.92,76.92,76.87,76.88,101883.0,72.1236,72.1236,72.0768,72.0861,101883.0
2016-03-30 15:50:00,76.88,76.89,76.77,76.78,351749.0,72.0861,72.0955,71.983,71.9924,351749.0
2016-03-30 15:55:00,76.78,76.82,76.72,76.81,394290.0,71.9924,72.0299,71.9361,72.0205,394290.0
2016-03-31 09:30:00,76.62,76.68,76.1,76.15,287273.0,71.8423,71.8986,71.3548,71.4017,287273.0
2016-03-31 09:35:00,76.13,76.27,75.95,76.27,124508.0,71.3829,71.5142,71.2141,71.5142,124508.0
2016-03-31 09:40:00,76.27,76.43,76.11,76.12,82269.0,71.5142,71.6642,71.3641,71.3735,82269.0
2016-03-31 09:45:00,76.12,76.28,76.12,76.21,73078.0,71.3735,71.5235,71.3735,71.4579,73078.0
2016-03-31 09:50:00,76.21,76.44,76.18,76.22,70656.0,71.4579,71.6736,71.4298,71.4673,70656.0
2016-03-31 09:55:00,76.22,76.24,76.05,76.09,91136.0,71.4673,71.486,71.3079,71.3454,91136.0
2016-03-31 10:00:00,76.1,76.24,76.09,76.17,95542.0,71.3548,71.486,71.3454,71.4204,95542.0
2016-03-31 10:05:00,76.16,76.24,76.15,76.21,126179.0,71.411,71.486,71.4017,71.4579,126179.0
2016-03-31 10:10:00,76.22,76.39,76.22,76.38,67235.0,71.4673,71.6267,71.4673,71.6173,67235.0
2016-03-31 10:15:00,76.37,76.43,76.34,76.4,50592.0,71.6079,71.6642,71.5798,71.6361,50592.0
2016-03-31 10:20:00,76.39,76.41,76.34,76.4,113441.0,71.6267,71.6454,71.5798,71.6361,113441.0
2016-03-31 10:25:00,76.37,76.39,76.25,76.26,45588.0,71.6079,71.6267,71.4954,71.5048,45588.0
2016-03-31 10:30:00,76.25,76.36,76.21,76.32,39062.0,71.4954,71.5986,71.4579,71.5611,39062.0
2016-03-31 10:35:00,76.33,76.39,76.3,76.32,40095.0,71.5704,71.6267,71.5423,71.5611,40095.0
2016-03-31 10:40:00,76.32,76.46,76.32,76.45,37003.0,71.5611,71.6923,71.5611,71.6829,37003.0
2016-03-31 10:45:00,76.44,76.49,76.43,76.45,39955.0,71.6736,71.7205,71.6642,71.6829,39955.0
2016-03-31 10:50:00,76.46,76.58,76.45,76.58,48337.0,71.6923,71.8048,71.6829,71.8048,48337.0
2016-03-31 10:55:00,76.57,76.59,76.51,76.51,46973.0,71.7955,71.8142,71.7392,71.7392,46973.0
2016-03-31 11:00:00,76.5,76.58,76.45,76.56,34763.0,71.7298,71.8048,71.6829,71.7861,34763.0
2016-03-31 11:05:00,76.56,76.77,76.55,76.75,82208.0,71.7861,71.983,71.7767,71.9642,82208.0
2016-03-31 11:10:00,76.74,76.79,76.73,76.77,67433.0,71.9549,72.0017,71.9455,71.983,67433.0
2016-03-31 11:15:00,76.77,76.92,76.77,76.88,110609.0,71.983,72.1236,71.983,72.0861,110609.0
2016-03-31 11:20:00,76.87,76.87,76.62,76.64,84114.0,72.0768,72.0768,71.8423,71.8611,84114.0
2016-03-31 11:25:00,76.63,76.64,76.56,76.63,36805.0,71.8517,71.8611,71.7861,71.8517,36805.0
2016-03-31 11:30:00,76.64,76.73,76.63,76.65,51906.0,71.8611,71.9455,71.8517,71.8705,51906.0
2016-03-31 11:35:00,76.65,76.74,76.64,76.72,45173.0,71.8705,71.9549,71.8611,71.9361,45173.0
2016-03-31 11:40:00,76.72,76.73,76.6,76.65,38209.0,71.9361,71.9455,71.8236,71.8705,38209.0
2016-03-31 11:45:00,76.64,76.67,76.62,76.64,34370.0,71.8611,71.8892,71.8423,71.8611,34370.0
2016-03-31 11:50:00,76.64,76.68,76.62,76.65,57578.0,71.8611,71.8986,71.8423,71.8705,57578.0
2016-03-31 11:55:00,76.65,76.68,76.58,76.59,33515.0,71.8705,71.8986,71.8048,71.8142,33515.0
2016-03-31 12:00:00,76.58,76.79,76.57,76.79,45631.0,71.8048,72.0017,71.7955,72.0017,45631.0
2016-03-31 12:05:00,76.79,76.87,76.78,76.85,49306.0,72.0017,72.0768,71.9924,72.058,49306.0
2016-03-31 12:10:00,76.84,76.85,76.7,76.7,44734.0,72.0486,72.058,71.9174,71.9174,44734.0
2016-03-31 12:15:00,76.7,76.8,76.68,76.79,47652.0,71.9174,72.0111,71.8986,72.0017,47652.0
2016-03-31 12:20:00,76.78,76.84,76.78,76.83,38350.0,71.9924,72.0486,71.9924,72.0393,38350.0
2016-03-31 12:25:00,76.82,76.85,76.8,76.84,40957.0,72.0299,72.058,72.0111,72.0486,40957.0
2016-03-31 12:30:00,76.84,76.85,76.75,76.76,42013.0,72.0486,72.058,71.9642,71.9736,42013.0
2016-03-31 12:35:00,76.76,76.79,76.75,76.78,24329.0,71.9736,72.0017,71.9642,71.9924,24329.0
2016-03-31 12:40:00,76.78,76.81,76.75,76.8,31494.0,71.9924,72.0205,71.9642,72.0111,31494.0
2016-03-31 12:45:00,76.81,76.84,76.81,76.82,36908.0,72.0205,72.0486,72.0205,72.0299,36908.0
2016-03-31 12:50:00,76.83,76.83,76.7,76.7,44305.0,72.0393,72.0393,71.9174,71.9174,44305.0
2016-03-31 12:55:00,76.7,76.76,76.7,76.75,34056.0,71.9174,71.9736,71.9174,71.9642,34056.0
2016-03-31 13:00:00,76.75,76.76,76.7,76.7,38735.0,71.9642,71.9736,71.9174,71.9174,38735.0
2016-03-31 13:05:00,76.71,76.71,76.67,76.68,27625.0,71.9267,71.9267,71.8892,71.8986,27625.0
2016-03-31 13:10:00,76.68,76.75,76.67,76.75,34414.0,71.8986,71.9642,71.8892,71.9642,34414.0
2016-03-31 13:15:00,76.75,76.76,76.71,76.73,42096.0,71.9642,71.9736,71.9267,71.9455,42096.0
2016-03-31 13:20:00,76.73,76.8,76.72,76.78,40548.0,71.9455,72.0111,71.9361,71.9924,40548.0
2016-03-31 13:25:00,76.78,76.78,76.69,76.7,33297.0,71.9924,71.9924,71.908,71.9174,33297.0
2016-03-31 13:30:00,76.7,76.71,76.58,76.58,35889.0,71.9174,71.9267,71.8048,71.8048,35889.0
2016-03-31 13:35:00,76.57,76.63,76.49,76.63,52735.0,71.7955,71.8517,71.7205,71.8517,52735.0
2016-03-31 13:40:00,76.63,76.67,76.6,76.67,44836.0,71.8517,71.8892,71.8236,71.8892,44836.0
2016-03-31 13:45:00,76.67,76.69,76.62,76.68,60542.0,71.8892,71.908,71.8423,71.8986,60542.0
2016-03-31 13:50:00,76.68,76.7,76.62,76.65,96694.0,71.8986,71.9174,71.8423,71.8705,96694.0
2016-03-31 13:55:00,76.65,76.66,76.54,76.62,154794.0,71.8705,71.8799,71.7673,71.8423,154794.0
2016-03-31 14:00:00,76.62,76.63,76.52,76.53,128225.0,71.8423,71.8517,71.7486,71.758,128225.0
2016-03-31 14:05:00,76.52,76.54,76.46,76.54,49663.0,71.7486,71.7673,71.6923,71.7673,49663.0
2016-03-31 14:10:00,76.54,76.59,76.52,76.53,35532.0,71.7673,71.8142,71.7486,71.758,35532.0
2016-03-31 14:15:00,76.53,76.62,76.53,76.62,32793.0,71.758,71.8423,71.758,71.8423,32793.0
2016-03-31 14:20:00,76.62,76.69,76.6,76.65,55806.0,71.8423,71.908,71.8236,71.8705,55806.0
2016-03-31 14:25:00,76.65,76.65,76.6,76.62,49670.0,71.8705,71.8705,71.8236,71.8423,49670.0
2016-03-31 14:30:00,76.61,76.61,76.56,76.57,50012.0,71.833,71.833,71.7861,71.7955,50012.0
2016-03-31 14:35:00,76.57,76.57,76.54,76.55,43144.0,71.7955,71.7955,71.7673,71.7767,43144.0
2016-03-31 14:40:00,76.54,76.55,76.47,76.5,56076.0,71.7673,71.7767,71.7017,71.7298,56076.0
2016-03-31 14:45:00,76.51,76.55,76.5,76.51,44508.0,71.7392,71.7767,71.7298,71.7392,44508.0
2016-03-31 14:50:00,76.52,76.55,76.5,76.54,75678.0,71.7486,71.7767,71.7298,71.7673,75678.0
2016-03-31 14:55:00,76.55,76.58,76.53,76.55,68294.0,71.7767,71.8048,71.758,71.7767,68294.0
2016-03-31 15:00:00,76.55,76.62,76.53,76.61,82771.0,71.7767,71.8423,71.758,71.833,82771.0
2016-03-31 15:05:00,76.6,76.61,76.55,76.57,58471.0,71.8236,71.833,71.7767,71.7955,58471.0
2016-03-31 15:10:00,76.57,76.57,76.52,76.56,44484.0,71.7955,71.7955,71.7486,71.7861,44484.0
2016-03-31 15:15:00,76.56,76.57,76.5,76.56,67048.0,71.7861,71.7955,71.7298,71.7861,67048.0
2016-03-31 15:20:00,76.56,76.64,76.55,76.62,109939.0,71.7861,71.8611,71.7767,71.8423,109939.0
2016-03-31 15:25:00,76.61,76.63,76.58,76.59,61898.0,71.833,71.8517,71.8048,71.8142,61898.0
2016-03-31 15:30:00,76.59,76.64,76.58,76.61,64216.0,71.8142,71.8611,71.8048,71.833,64216.0
2016-03-31 15:35:00,76.61,76.67,76.61,76.64,70599.0,71.833,71.8892,71.833,71.8611,70599.0
2016-03-31 15:40:00,76.64,76.67,76.58,76.64,102463.0,71.8611,71.8892,71.8048,71.8611,102463.0
2016-03-31 15:45:00,76.64,76.7,76.61,76.66,125691.0,71.8611,71.9174,71.833,71.8799,125691.0
2016-03-31 15:50:00,76.66,76.69,76.6,76.63,151823.0,71.8799,71.908,71.8236,71.8517,151823.0
2016-03-31 15:55:00,76.63,76.63,76.48,76.5,620685.0,71.8517,71.8517,71.7111,71.7298,620685.0
2016-04-01 09:30:00,76.25,76.3,75.93,75.97,278077.0,71.4954,71.5423,71.1954,71.2329,278077.0
2016-04-01 09:35:00,75.95,76.3,75.8,76.18,227802.0,71.2141,71.5423,71.0735,71.4298,227802.0
2016-04-01 09:40:00,76.18,76.22,75.94,75.94,112745.0,71.4298,71.4673,71.2048,71.2048,112745.0
2016-04-01 09:45:00,75.95,76.3,75.87,76.28,95960.0,71.2141,71.5423,71.1391,71.5235,95960.0
2016-04-01 09:50:00,76.26,76.75,76.22,76.74,158976.0,71.5048,71.9642,71.4673,71.9549,158976.0
2016-04-01 09:55:00,76.75,76.99,76.75,76.89,241278.0,71.9642,72.1893,71.9642,72.0955,241278.0
2016-04-01 10:00:00,76.9,77.66,76.72,77.46,495268.0,72.1049,72.8175,71.9361,72.63,495268.0
2016-04-01 10:05:00,77.47,77.9,77.47,77.7,422704.0,72.6393,73.0425,72.6393,72.855,422704.0
2016-04-01 10:10:00,77.69,78.25,77.66,78.13,444043.0,72.8456,73.3707,72.8175,73.2582,444043.0
2016-04-01 10:15:00,78.11,78.22,77.81,78.02,287880.0,73.2394,73.3426,72.9581,73.1551,287880.0
2016-04-01 10:20:00,78.0,78.09,77.68,77.7,214937.0,73.1363,73.2207,72.8363,72.855,214937.0
2016-04-01 10:25:00,77.7,77.71,77.48,77.64,163632.0,72.855,72.8644,72.6487,72.7987,163632.0
2016-04-01 10:30:00,77.64,77.71,77.47,77.51,143199.0,72.7987,72.8644,72.6393,72.6769,143199.0
2016-04-01 10:35:00,77.51,77.75,77.49,77.65,128742.0,72.6769,72.9019,72.6581,72.8081,128742.0
2016-04-01 10:40:00,77.65,77.73,77.59,77.67,83219.0,72.8081,72.8831,72.7519,72.8269,83219.0
2016-04-01 10:45:00,77.67,77.67,77.51,77.55,62103.0,72.8269,72.8269,72.6769,72.7144,62103.0
2016-04-01 10:50:00,77.55,77.62,77.5,77.53,65626.0,72.7144,72.78,72.6675,72.6956,65626.0
2016-04-01 10:55:00,77.54,77.87,77.5,77.83,104952.0,72.705,73.0144,72.6675,72.9769,104952.0
2016-04-01 11:00:00,77.83,77.86,77.64,77.71,89626.0,72.9769,73.005,72.7987,72.8644,89626.0
2016-04-01 11:05:00,77.69,77.72,77.35,77.37,97771.0,72.8456,72.8738,72.5268,72.5456,97771.0
2016-04-01 11:10:00,77.36,77.5,77.3,77.42,111246.0,72.5362,72.6675,72.4799,72.5925,111246.0
2016-04-01 11:15:00,77.42,77.49,77.37,77.39,55263.0,72.5925,72.6581,72.5456,72.5643,55263.0
2016-04-01 11:20:00,77.37,77.62,77.37,77.56,52558.0,72.5456,72.78,72.5456,72.7237,52558.0
2016-04-01 11:25:00,77.57,77.71,77.57,77.61,58946.0,72.7331,72.8644,72.7331,72.7706,58946.0
2016-04-01 11:30:00,77.62,77.74,77.61,77.7,60081.0,72.78,72.8925,72.7706,72.855,60081.0
2016-04-01 11:35:00,77.69,77.8,77.64,77.68,89160.0,72.8456,72.9488,72.7987,72.8363,89160.0
2016-04-01 11:40:00,77.67,77.77,77.65,77.67,60351.0,72.8269,72.9206,72.8081,72.8269,60351.0
2016-04-01 11:45:00,77.68,77.73,77.65,77.67,72951.0,72.8363,72.8831,72.8081,72.8269,72951.0
2016-04-01 11:50:00,77.67,77.69,77.38,77.39,141792.0,72.8269,72.8456,72.555,72.5643,141792.0
2016-04-01 11:55:00,77.38,77.48,77.34,77.4,69038.0,72.555,72.6487,72.5175,72.5737,69038.0
2016-04-01 12:00:00,77.41,77.51,77.4,77.46,64453.0,72.5831,72.6769,72.5737,72.63,64453.0
2016-04-01 12:05:00,77.44,77.51,77.35,77.41,56721.0,72.6112,72.6769,72.5268,72.5831,56721.0
2016-04-01 12:10:00,77.41,77.49,77.4,77.48,32826.0,72.5831,72.6581,72.5737,72.6487,32826.0
2016-04-01 12:15:00,77.49,77.52,77.44,77.45,67626.0,72.6581,72.6862,72.6112,72.6206,67626.0
2016-04-01 12:20:00,77.45,77.46,77.34,77.4,37511.0,72.6206,72.63,72.5175,72.5737,37511.0
2016-04-01 12:25:00,77.39,77.41,77.3,77.3,43483.0,72.5643,72.5831,72.4799,72.4799,43483.0
2016-04-01 12:30:00,77.29,77.33,77.28,77.32,44998.0,72.4706,72.5081,72.4612,72.4987,44998.0
2016-04-01 12:35:00,77.31,77.38,77.3,77.38,43859.0,72.4893,72.555,72.4799,72.555,43859.0
2016-04-01 12:40:00,77.39,77.52,77.38,77.43,78543.0,72.5643,72.6862,72.555,72.6018,78543.0
2016-04-01 12:45:00,77.43,77.47,77.38,77.41,53315.0,72.6018,72.6393,72.555,72.5831,53315.0
2016-04-01 12:50:00,77.41,77.44,77.39,77.41,48160.0,72.5831,72.6112,72.5643,72.5831,48160.0
2016-04-01 12:55:00,77.39,77.48,77.36,77.4,43743.0,72.5643,72.6487,72.5362,72.5737,43743.0
2016-04-01 13:00:00,77.41,77.48,77.38,77.42,63259.0,72.5831,72.6487,72.555,72.5925,63259.0
2016-04-01 13:05:00,77.42,77.45,77.38,77.43,42775.0,72.5925,72.6206,72.555,72.6018,42775.0
2016-04-01 13:10:00,77.44,77.5,77.4,77.43,46497.0,72.6112,72.6675,72.5737,72.6018,46497.0
2016-04-01 13:15:00,77.42,77.57,77.42,77.54,82329.0,72.5925,72.7331,72.5925,72.705,82329.0
2016-04-01 13:20:00,77.54,77.59,77.51,77.55,59048.0,72.705,72.7519,72.6769,72.7144,59048.0
2016-04-01 13:25:00,77.55,77.65,77.54,77.64,64348.0,72.7144,72.8081,72.705,72.7987,64348.0
2016-04-01 13:30:00,77.63,77.72,77.61,77.7,99728.0,72.7894,72.8738,72.7706,72.855,99728.0
2016-04-01 13:35:00,77.7,77.73,77.64,77.69,78026.0,72.855,72.8831,72.7987,72.8456,78026.0
2016-04-01 13:40:00,77.68,77.69,77.63,77.69,35121.0,72.8363,72.8456,72.7894,72.8456,35121.0
2016-04-01 13:45:00,77.68,77.69,77.62,77.67,37166.0,72.8363,72.8456,72.78,72.8269,37166.0
2016-04-01 13:50:00,77.67,77.71,77.65,77.67,58469.0,72.8269,72.8644,72.8081,72.8269,58469.0
2016-04-01 13:55:00,77.67,77.67,77.59,77.6,69140.0,72.8269,72.8269,72.7519,72.7612,69140.0
2016-04-01 14:00:00,77.61,77.62,77.52,77.55,60702.0,72.7706,72.78,72.6862,72.7144,60702.0
2016-04-01 14:05:00,77.54,77.57,77.44,77.45,82507.0,72.705,72.7331,72.6112,72.6206,82507.0
2016-04-01 14:10:00,77.46,77.5,77.44,77.47,58799.0,72.63,72.6675,72.6112,72.6393,58799.0
2016-04-01 14:15:00,77.47,77.48,77.39,77.4,63921.0,72.6393,72.6487,72.5643,72.5737,63921.0
2016-04-01 14:20:00,77.41,77.49,77.38,77.42,122776.0,72.5831,72.6581,72.555,72.5925,122776.0
2016-04-01 14:25:00,77.42,77.49,77.37,77.48,43842.0,72.5925,72.6581,72.5456,72.6487,43842.0
2016-04-01 14:30:00,77.48,77.61,77.48,77.57,90821.0,72.6487,72.7706,72.6487,72.7331,90821.0
2016-04-01 14:35:00,77.57,77.65,77.56,77.61,52229.0,72.7331,72.8081,72.7237,72.7706,52229.0
2016-04-01 14:40:00,77.61,77.71,77.59,77.7,87746.0,72.7706,72.8644,72.7519,72.855,87746.0
2016-04-01 14:45:00,77.7,77.74,77.63,77.65,79743.0,72.855,72.8925,72.7894,72.8081,79743.0
2016-04-01 14:50:00,77.65,77.71,77.64,77.66,67422.0,72.8081,72.8644,72.7987,72.8175,67422.0
2016-04-01 14:55:00,77.66,77.69,77.58,77.58,50750.0,72.8175,72.8456,72.7425,72.7425,50750.0
2016-04-01 15:00:00,77.59,77.66,77.58,77.65,94223.0,72.7519,72.8175,72.7425,72.8081,94223.0
2016-04-01 15:05:00,77.65,77.68,77.63,77.63,71321.0,72.8081,72.8363,72.7894,72.7894,71321.0
2016-04-01 15:10:00,77.63,77.71,77.61,77.62,94313.0,72.7894,72.8644,72.7706,72.78,94313.0
2016-04-01 15:15:00,77.62,77.65,77.59,77.62,73040.0,72.78,72.8081,72.7519,72.78,73040.0
2016-04-01 15:20:00,77.62,77.62,77.58,77.58,48082.0,72.78,72.78,72.7425,72.7425,48082.0
2016-04-01 15:25:00,77.58,77.64,77.57,77.62,92501.0,72.7425,72.7987,72.7331,72.78,92501.0
2016-04-01 15:30:00,77.62,77.69,77.6,77.66,136882.0,72.78,72.8456,72.7612,72.8175,136882.0
2016-04-01 15:35:00,77.66,77.75,77.64,77.7,100806.0,72.8175,72.9019,72.7987,72.855,100806.0
2016-04-01 15:40:00,77.71,77.75,77.67,77.71,119124.0,72.8644,72.9019,72.8269,72.8644,119124.0
2016-04-01 15:45:00,77.71,77.82,77.7,77.75,186380.0,72.8644,72.9675,72.855,72.9019,186380.0
2016-04-01 15:50:00,77.75,77.76,77.64,77.67,199473.0,72.9019,72.9113,72.7987,72.8269,199473.0
2016-04-01 15:55:00,77.66,77.77,77.6,77.63,410008.0,72.8175,72.9206,72.7612,72.7894,410008.0
2016-04-04 09:30:00,77.97,78.1,77.79,78.02,286930.0,73.1082,73.2301,72.9394,73.1551,286930.0
2016-04-04 09:35:00,78.01,78.08,77.81,77.91,85772.0,73.1457,73.2113,72.9581,73.0519,85772.0
2016-04-04 09:40:00,77.93,78.15,77.88,78.04,121991.0,73.0707,73.2769,73.0238,73.1738,121991.0
2016-04-04 09:45:00,78.02,78.12,77.96,78.07,125324.0,73.1551,73.2488,73.0988,73.2019,125324.0
2016-04-04 09:50:00,78.08,78.08,77.75,78.03,112566.0,73.2113,73.2113,72.9019,73.1644,112566.0
2016-04-04 09:55:00,78.03,78.09,77.94,78.08,77376.0,73.1644,73.2207,73.08,73.2113,77376.0
2016-04-04 10:00:00,78.09,78.16,77.98,78.0,118755.0,73.2207,73.2863,73.1175,73.1363,118755.0
2016-04-04 10:05:00,78.0,78.06,78.0,78.05,103663.0,73.1363,73.1926,73.1363,73.1832,103663.0
2016-04-04 10:10:00,78.05,78.05,77.64,77.76,211175.0,73.1832,73.1832,72.7987,72.9113,211175.0
2016-04-04 10:15:00,77.77,77.93,77.75,77.92,84844.0,72.9206,73.0707,72.9019,73.0613,84844.0
2016-04-04 10:20:00,77.89,78.07,77.84,78.06,73725.0,73.0332,73.2019,72.9863,73.1926,73725.0
2016-04-04 10:25:00,78.06,78.08,77.94,78.0,102880.0,73.1926,73.2113,73.08,73.1363,102880.0
2016-04-04 10:30:00,78.0,78.06,77.9,77.94,114586.0,73.1363,73.1926,73.0425,73.08,114586.0
2016-04-04 10:35:00,77.93,77.96,77.87,77.94,138687.0,73.0707,73.0988,73.0144,73.08,138687.0
2016-04-04 10:40:00,77.93,77.94,77.68,77.78,155728.0,73.0707,73.08,72.8363,72.93,155728.0
2016-04-04 10:45:00,77.77,77.78,77.62,77.66,87808.0,72.9206,72.93,72.78,72.8175,87808.0
2016-04-04 10:50:00,77.65,77.71,77.53,77.6,107537.0,72.8081,72.8644,72.6956,72.7612,107537.0
2016-04-04 10:55:00,77.59,77.71,77.59,77.64,72185.0,72.7519,72.8644,72.7519,72.7987,72185.0
2016-04-04 11:00:00,77.64,77.68,77.6,77.61,59642.0,72.7987,72.8363,72.7612,72.7706,59642.0
2016-04-04 11:05:00,77.6,77.68,77.53,77.68,89689.0,72.7612,72.8363,72.6956,72.8363,89689.0
2016-04-04 11:10:00,77.68,77.74,77.64,77.73,102863.0,72.8363,72.8925,72.7987,72.8831,102863.0
2016-04-04 11:15:00,77.73,77.81,77.66,77.81,45602.0,72.8831,72.9581,72.8175,72.9581,45602.0
2016-04-04 11:20:00,77.81,77.85,77.8,77.83,60075.0,72.9581,72.9957,72.9488,72.9769,60075.0
2016-04-04 11:25:00,77.83,77.93,77.83,77.93,63788.0,72.9769,73.0707,72.9769,73.0707,63788.0
2016-04-04 11:30:00,77.94,78.0,77.93,77.99,59764.0,73.08,73.1363,73.0707,73.1269,59764.0
2016-04-04 11:35:00,77.99,78.0,77.94,77.96,86184.0,73.1269,73.1363,73.08,73.0988,86184.0
2016-04-04 11:40:00,77.96,78.0,77.95,77.96,47071.0,73.0988,73.1363,73.0894,73.0988,47071.0
2016-04-04 11:45:00,77.95,77.98,77.91,77.91,42206.0,73.0894,73.1175,73.0519,73.0519,42206.0
2016-04-04 11:50:00,77.91,77.98,77.9,77.97,59093.0,73.0519,73.1175,73.0425,73.1082,59093.0
2016-04-04 11:55:00,77.97,77.99,77.95,77.96,45970.0,73.1082,73.1269,73.0894,73.0988,45970.0
2016-04-04 12:00:00,77.96,78.0,77.94,77.99,60903.0,73.0988,73.1363,73.08,73.1269,60903.0
2016-04-04 12:05:00,77.99,78.17,77.98,78.16,307878.0,73.1269,73.2957,73.1175,73.2863,307878.0
2016-04-04 12:10:00,78.15,78.17,78.08,78.13,43916.0,73.2769,73.2957,73.2113,73.2582,43916.0
2016-04-04 12:15:00,78.14,78.25,78.14,78.24,61937.0,73.2676,73.3707,73.2676,73.3613,61937.0
2016-04-04 12:20:00,78.25,78.3,78.2,78.29,56924.0,73.3707,73.4176,73.3238,73.4082,56924.0
2016-04-04 12:25:00,78.29,78.31,78.19,78.2,41264.0,73.4082,73.427,73.3145,73.3238,41264.0
2016-04-04 12:30:00,78.19,78.19,78.01,78.02,30985.0,73.3145,73.3145,73.1457,73.1551,30985.0
2016-04-04 12:35:00,78.02,78.11,78.02,78.07,34222.0,73.1551,73.2394,73.1551,73.2019,34222.0
2016-04-04 12:40:00,78.06,78.1,78.02,78.09,31114.0,73.1926,73.2301,73.1551,73.2207,31114.0
2016-04-04 12:45:00,78.09,78.12,78.06,78.11,51758.0,73.2207,73.2488,73.1926,73.2394,51758.0
2016-04-04 12:50:00,78.11,78.21,78.11,78.16,53929.0,73.2394,73.3332,73.2394,73.2863,53929.0
2016-04-04 12:55:00,78.17,78.17,78.07,78.11,39734.0,73.2957,73.2957,73.2019,73.2394,39734.0
2016-04-04 13:00:00,78.11,78.12,78.0,78.01,43055.0,73.2394,73.2488,73.1363,73.1457,43055.0
2016-04-04 13:05:00,78.01,78.01,77.93,77.96,32606.0,73.1457,73.1457,73.0707,73.0988,32606.0
2016-04-04 13:10:00,77.97,78.01,77.93,78.0,30222.0,73.1082,73.1457,73.0707,73.1363,30222.0
2016-04-04 13:15:00,78.0,78.0,77.95,77.98,37161.0,73.1363,73.1363,73.0894,73.1175,37161.0
2016-04-04 13:20:00,77.98,78.03,77.97,77.98,28696.0,73.1175,73.1644,73.1082,73.1175,28696.0
2016-04-04 13:25:00,77.97,78.02,77.93,78.0,45496.0,73.1082,73.1551,73.0707,73.1363,45496.0
2016-04-04 13:30:00,78.0,78.0,77.86,77.88,51557.0,73.1363,73.1363,73.005,73.0238,51557.0
2016-04-04 13:35:00,77.88,77.93,77.82,77.93,52152.0,73.0238,73.0707,72.9675,73.0707,52152.0
2016-04-04 13:40:00,77.92,77.95,77.86,77.87,47287.0,73.0613,73.0894,73.005,73.0144,47287.0
2016-04-04 13:45:00,77.86,77.9,77.83,77.85,47975.0,73.005,73.0425,72.9769,72.9957,47975.0
2016-04-04 13:50:00,77.85,77.96,77.85,77.93,29441.0,72.9957,73.0988,72.9957,73.0707,29441.0
2016-04-04 13:55:00,77.92,77.93,77.8,77.82,47043.0,73.0613,73.0707,72.9488,72.9675,47043.0
2016-04-04 14:00:00,77.83,77.85,77.74,77.8,41160.0,72.9769,72.9957,72.8925,72.9488,41160.0
2016-04-04 14:05:00,77.81,77.83,77.76,77.76,29019.0,72.9581,72.9769,72.9113,72.9113,29019.0
2016-04-04 14:10:00,77.76,77.78,77.69,77.78,29395.0,72.9113,72.93,72.8456,72.93,29395.0
2016-04-04 14:15:00,77.78,77.78,77.65,77.7,63224.0,72.93,72.93,72.8081,72.855,63224.0
2016-04-04 14:20:00,77.7,77.79,77.68,77.78,38467.0,72.855,72.9394,72.8363,72.93,38467.0
2016-04-04 14:25:00,77.78,77.84,77.71,77.84,59983.0,72.93,72.9863,72.8644,72.9863,59983.0
2016-04-04 14:30:00,77.83,77.86,77.79,77.83,54539.0,72.9769,73.005,72.9394,72.9769,54539.0
2016-04-04 14:35:00,77.84,77.9,77.75,77.78,62143.0,72.9863,73.0425,72.9019,72.93,62143.0
2016-04-04 14:40:00,77.78,77.81,77.73,77.73,37084.0,72.93,72.9581,72.8831,72.8831,37084.0
2016-04-04 14:45:00,77.74,77.79,77.72,77.78,30123.0,72.8925,72.9394,72.8738,72.93,30123.0
2016-04-04 14:50:00,77.78,77.78,77.7,77.73,42223.0,72.93,72.93,72.855,72.8831,42223.0
2016-04-04 14:55:00,77.72,77.76,77.7,77.76,37938.0,72.8738,72.9113,72.855,72.9113,37938.0
2016-04-04 15:00:00,77.76,77.8,77.73,77.78,36901.0,72.9113,72.9488,72.8831,72.93,36901.0
2016-04-04 15:05:00,77.78,77.83,77.72,77.73,47665.0,72.93,72.9769,72.8738,72.8831,47665.0
2016-04-04 15:10:00,77.73,77.77,77.72,77.75,30865.0,72.8831,72.9206,72.8738,72.9019,30865.0
2016-04-04 15:15:00,77.76,77.79,77.72,77.73,35768.0,72.9113,72.9394,72.8738,72.8831,35768.0
2016-04-04 15:20:00,77.73,77.73,77.64,77.69,71179.0,72.8831,72.8831,72.7987,72.8456,71179.0
2016-04-04 15:25:00,77.69,77.74,77.67,77.7,64418.0,72.8456,72.8925,72.8269,72.855,64418.0
2016-04-04 15:30:00,77.7,77.75,77.68,77.71,70260.0,72.855,72.9019,72.8363,72.8644,70260.0
2016-04-04 15:35:00,77.71,77.75,77.62,77.64,83242.0,72.8644,72.9019,72.78,72.7987,83242.0
2016-04-04 15:40:00,77.65,77.71,77.63,77.69,85172.0,72.8081,72.8644,72.7894,72.8456,85172.0
2016-04-04 15:45:00,77.69,77.75,77.64,77.71,133793.0,72.8456,72.9019,72.7987,72.8644,133793.0
2016-04-04 15:50:00,77.7,77.74,77.65,77.65,137372.0,72.855,72.8925,72.8081,72.8081,137372.0
2016-04-04 15:55:00,77.66,77.82,77.65,77.82,281791.0,72.8175,72.9675,72.8081,72.9675,281791.0
2016-04-05 09:30:00,77.14,77.19,76.92,76.97,261168.0,72.3299,72.3768,72.1236,72.1705,261168.0
2016-04-05 09:35:00,76.96,77.34,76.9,77.13,202403.0,72.1611,72.5175,72.1049,72.3205,202403.0
2016-04-05 09:40:00,77.16,77.2,77.01,77.17,66204.0,72.3487,72.3862,72.208,72.3581,66204.0
2016-04-05 09:45:00,77.17,77.18,76.95,77.02,112631.0,72.3581,72.3674,72.1518,72.2174,112631.0
2016-04-05 09:50:00,77.02,77.15,76.95,77.15,123169.0,72.2174,72.3393,72.1518,72.3393,123169.0
2016-04-05 09:55:00,77.15,77.18,76.96,77.06,106799.0,72.3393,72.3674,72.1611,72.2549,106799.0
2016-04-05 10:00:00,77.08,77.45,77.05,77.32,71835.0,72.2737,72.6206,72.2455,72.4987,71835.0
2016-04-05 10:05:00,77.32,77.45,77.2,77.44,62121.0,72.4987,72.6206,72.3862,72.6112,62121.0
2016-04-05 10:10:00,77.44,77.47,77.34,77.4,59835.0,72.6112,72.6393,72.5175,72.5737,59835.0
2016-04-05 10:15:00,77.4,77.4,77.19,77.29,56573.0,72.5737,72.5737,72.3768,72.4706,56573.0
2016-04-05 10:20:00,77.28,77.29,77.06,77.06,65847.0,72.4612,72.4706,72.2549,72.2549,65847.0
2016-04-05 10:25:00,77.06,77.13,77.02,77.11,84563.0,72.2549,72.3205,72.2174,72.3018,84563.0
2016-04-05 10:30:00,77.12,77.18,77.01,77.03,96456.0,72.3112,72.3674,72.208,72.2268,96456.0
2016-04-05 10:35:00,77.03,77.05,76.96,77.01,94538.0,72.2268,72.2455,72.1611,72.208,94538.0
2016-04-05 10:40:00,77.0,77.02,76.87,76.87,74592.0,72.1987,72.2174,72.0768,72.0768,74592.0
2016-04-05 10:45:00,76.87,76.91,76.77,76.89,77096.0,72.0768,72.1143,71.983,72.0955,77096.0
2016-04-05 10:50:00,76.88,76.95,76.83,76.85,71011.0,72.0861,72.1518,72.0393,72.058,71011.0
2016-04-05 10:55:00,76.85,76.87,76.77,76.79,84387.0,72.058,72.0768,71.983,72.0017,84387.0
2016-04-05 11:00:00,76.81,76.86,76.79,76.82,48506.0,72.0205,72.0674,72.0017,72.0299,48506.0
2016-04-05 11:05:00,76.82,76.93,76.8,76.92,54889.0,72.0299,72.133,72.0111,72.1236,54889.0
2016-04-05 11:10:00,76.92,76.98,76.9,76.95,45816.0,72.1236,72.1799,72.1049,72.1518,45816.0
2016-04-05 11:15:00,76.96,76.99,76.89,76.94,48816.0,72.1611,72.1893,72.0955,72.1424,48816.0
2016-04-05 11:20:00,76.93,77.1,76.93,77.09,57287.0,72.133,72.2924,72.133,72.283,57287.0
2016-04-05 11:25:00,77.08,77.09,76.92,76.95,66923.0,72.2737,72.283,72.1236,72.1518,66923.0
2016-04-05 11:30:00,76.95,77.02,76.81,76.81,46102.0,72.1518,72.2174,72.0205,72.0205,46102.0
2016-04-05 11:35:00,76.81,76.82,76.71,76.81,83970.0,72.0205,72.0299,71.9267,72.0205,83970.0
2016-04-05 11:40:00,76.81,76.83,76.66,76.73,66849.0,72.0205,72.0393,71.8799,71.9455,66849.0
2016-04-05 11:45:00,76.72,76.72,76.58,76.65,68231.0,71.9361,71.9361,71.8048,71.8705,68231.0
2016-04-05 11:50:00,76.65,76.69,76.61,76.68,38753.0,71.8705,71.908,71.833,71.8986,38753.0
2016-04-05 11:55:00,76.68,76.69,76.63,76.65,66033.0,71.8986,71.908,71.8517,71.8705,66033.0
2016-04-05 12:00:00,76.64,76.78,76.64,76.75,35585.0,71.8611,71.9924,71.8611,71.9642,35585.0
2016-04-05 12:05:00,76.75,76.8,76.73,76.75,26209.0,71.9642,72.0111,71.9455,71.9642,26209.0
2016-04-05 12:10:00,76.74,76.77,76.72,76.75,33703.0,71.9549,71.983,71.9361,71.9642,33703.0
2016-04-05 12:15:00,76.75,76.79,76.67,76.75,56877.0,71.9642,72.0017,71.8892,71.9642,56877.0
2016-04-05 12:20:00,76.74,76.79,76.71,76.76,49616.0,71.9549,72.0017,71.9267,71.9736,49616.0
2016-04-05 12:25:00,76.75,76.81,76.75,76.8,37849.0,71.9642,72.0205,71.9642,72.0111,37849.0
2016-04-05 12:30:00,76.79,76.8,76.74,76.76,33322.0,72.0017,72.0111,71.9549,71.9736,33322.0
2016-04-05 12:35:00,76.76,76.81,76.74,76.81,77915.0,71.9736,72.0205,71.9549,72.0205,77915.0
2016-04-05 12:40:00,76.81,76.87,76.8,76.81,54184.0,72.0205,72.0768,72.0111,72.0205,54184.0
2016-04-05 12:45:00,76.81,76.83,76.73,76.75,61465.0,72.0205,72.0393,71.9455,71.9642,61465.0
2016-04-05 12:50:00,76.75,76.78,76.72,76.77,49268.0,71.9642,71.9924,71.9361,71.983,49268.0
2016-04-05 12:55:00,76.76,76.78,76.7,76.76,28083.0,71.9736,71.9924,71.9174,71.9736,28083.0
2016-04-05 13:00:00,76.76,76.79,76.7,76.77,35756.0,71.9736,72.0017,71.9174,71.983,35756.0
2016-04-05 13:05:00,76.77,76.78,76.73,76.73,40053.0,71.983,71.9924,71.9455,71.9455,40053.0
2016-04-05 13:10:00,76.73,76.85,76.73,76.84,28848.0,71.9455,72.058,71.9455,72.0486,28848.0
2016-04-05 13:15:00,76.86,76.89,76.82,76.83,31843.0,72.0674,72.0955,72.0299,72.0393,31843.0
2016-04-05 13:20:00,76.83,76.86,76.78,76.85,35293.0,72.0393,72.0674,71.9924,72.058,35293.0
2016-04-05 13:25:00,76.85,76.93,76.82,76.91,40137.0,72.058,72.133,72.0299,72.1143,40137.0
2016-04-05 13:30:00,76.9,76.91,76.82,76.83,37930.0,72.1049,72.1143,72.0299,72.0393,37930.0
2016-04-05 13:35:00,76.83,76.84,76.74,76.77,48509.0,72.0393,72.0486,71.9549,71.983,48509.0
2016-04-05 13:40:00,76.76,76.83,76.76,76.81,45523.0,71.9736,72.0393,71.9736,72.0205,45523.0
2016-04-05 13:45:00,76.82,76.85,76.8,76.82,33314.0,72.0299,72.058,72.0111,72.0299,33314.0
2016-04-05 13:50:00,76.81,77.01,76.81,76.98,39009.0,72.0205,72.208,72.0205,72.1799,39009.0
2016-04-05 13:55:00,76.98,76.98,76.87,76.87,26853.0,72.1799,72.1799,72.0768,72.0768,26853.0
2016-04-05 14:00:00,76.86,76.96,76.85,76.96,89893.0,72.0674,72.1611,72.058,72.1611,89893.0
2016-04-05 14:05:00,76.96,76.99,76.92,76.97,31668.0,72.1611,72.1893,72.1236,72.1705,31668.0
2016-04-05 14:10:00,76.98,76.99,76.91,76.95,54738.0,72.1799,72.1893,72.1143,72.1518,54738.0
2016-04-05 14:15:00,76.94,77.07,76.94,77.07,45985.0,72.1424,72.2643,72.1424,72.2643,45985.0
2016-04-05 14:20:00,77.07,77.12,77.05,77.09,40171.0,72.2643,72.3112,72.2455,72.283,40171.0
2016-04-05 14:25:00,77.08,77.22,77.08,77.21,50859.0,72.2737,72.4049,72.2737,72.3956,50859.0
2016-04-05 14:30:00,77.2,77.31,77.2,77.3,59606.0,72.3862,72.4893,72.3862,72.4799,59606.0
2016-04-05 14:35:00,77.3,77.33,77.24,77.26,32728.0,72.4799,72.5081,72.4237,72.4424,32728.0
2016-04-05 14:40:00,77.27,77.33,77.24,77.24,48755.0,72.4518,72.5081,72.4237,72.4237,48755.0
2016-04-05 14:45:00,77.24,77.24,77.14,77.15,54892.0,72.4237,72.4237,72.3299,72.3393,54892.0
2016-04-05 14:50:00,77.16,77.26,77.15,77.23,46663.0,72.3487,72.4424,72.3393,72.4143,46663.0
2016-04-05 14:55:00,77.24,77.26,77.19,77.22,33995.0,72.4237,72.4424,72.3768,72.4049,33995.0
2016-04-05 15:00:00,77.21,77.23,77.15,77.17,38868.0,72.3956,72.4143,72.3393,72.3581,38868.0
2016-04-05 15:05:00,77.17,77.18,77.05,77.07,51633.0,72.3581,72.3674,72.2455,72.2643,51633.0
2016-04-05 15:10:00,77.07,77.1,77.01,77.1,54599.0,72.2643,72.2924,72.208,72.2924,54599.0
2016-04-05 15:15:00,77.09,77.09,77.04,77.07,54403.0,72.283,72.283,72.2362,72.2643,54403.0
2016-04-05 15:20:00,77.08,77.13,77.07,77.1,78560.0,72.2737,72.3205,72.2643,72.2924,78560.0
2016-04-05 15:25:00,77.09,77.14,77.08,77.12,42006.0,72.283,72.3299,72.2737,72.3112,42006.0
2016-04-05 15:30:00,77.12,77.16,77.06,77.12,62267.0,72.3112,72.3487,72.2549,72.3112,62267.0
2016-04-05 15:35:00,77.13,77.13,77.06,77.08,63144.0,72.3205,72.3205,72.2549,72.2737,63144.0
2016-04-05 15:40:00,77.09,77.1,77.03,77.07,57613.0,72.283,72.2924,72.2268,72.2643,57613.0
2016-04-05 15:45:00,77.07,77.09,77.03,77.06,90477.0,72.2643,72.283,72.2268,72.2549,90477.0
2016-04-05 15:50:00,77.05,77.06,76.95,76.96,143807.0,72.2455,72.2549,72.1518,72.1611,143807.0
2016-04-05 15:55:00,76.95,77.01,76.84,77.0,297203.0,72.1518,72.208,72.0486,72.1987,297203.0
2016-04-06 09:30:00,77.08,77.37,77.0,77.27,181745.0,72.2737,72.5456,72.1987,72.4518,181745.0
2016-04-06 09:35:00,77.26,77.38,77.25,77.26,88262.0,72.4424,72.555,72.4331,72.4424,88262.0
2016-04-06 09:40:00,77.26,77.37,77.18,77.35,52267.0,72.4424,72.5456,72.3674,72.5268,52267.0
2016-04-06 09:45:00,77.34,77.45,77.26,77.38,87155.0,72.5175,72.6206,72.4424,72.555,87155.0
2016-04-06 09:50:00,77.38,77.53,77.37,77.51,118969.0,72.555,72.6956,72.5456,72.6769,118969.0
2016-04-06 09:55:00,77.51,77.56,77.47,77.5,90750.0,72.6769,72.7237,72.6393,72.6675,90750.0
2016-04-06 10:00:00,77.52,77.6,77.48,77.53,77535.0,72.6862,72.7612,72.6487,72.6956,77535.0
2016-04-06 10:05:00,77.53,77.65,77.52,77.6,54002.0,72.6956,72.8081,72.6862,72.7612,54002.0
2016-04-06 10:10:00,77.6,77.65,77.5,77.52,97759.0,72.7612,72.8081,72.6675,72.6862,97759.0
2016-04-06 10:15:00,77.52,77.56,77.42,77.42,56010.0,72.6862,72.7237,72.5925,72.5925,56010.0
2016-04-06 10:20:00,77.41,77.45,77.37,77.42,60145.0,72.5831,72.6206,72.5456,72.5925,60145.0
2016-04-06 10:25:00,77.4,77.48,77.35,77.41,41972.0,72.5737,72.6487,72.5268,72.5831,41972.0
2016-04-06 10:30:00,77.43,77.56,77.36,77.55,108556.0,72.6018,72.7237,72.5362,72.7144,108556.0
2016-04-06 10:35:00,77.55,77.61,77.48,77.51,43057.0,72.7144,72.7706,72.6487,72.6769,43057.0
2016-04-06 10:40:00,77.52,77.73,77.52,77.65,52558.0,72.6862,72.8831,72.6862,72.8081,52558.0
2016-04-06 10:45:00,77.65,77.78,77.63,77.73,51904.0,72.8081,72.93,72.7894,72.8831,51904.0
2016-04-06 10:50:00,77.72,77.78,77.7,77.74,34666.0,72.8738,72.93,72.855,72.8925,34666.0
2016-04-06 10:55:00,77.75,77.83,77.67,77.82,56296.0,72.9019,72.9769,72.8269,72.9675,56296.0
2016-04-06 11:00:00,77.83,77.92,77.78,77.9,64628.0,72.9769,73.0613,72.93,73.0425,64628.0
2016-04-06 11:05:00,77.9,77.93,77.79,77.83,37266.0,73.0425,73.0707,72.9394,72.9769,37266.0
2016-04-06 11:10:00,77.83,77.96,77.83,77.96,56709.0,72.9769,73.0988,72.9769,73.0988,56709.0
2016-04-06 11:15:00,77.96,78.06,77.95,77.98,138800.0,73.0988,73.1926,73.0894,73.1175,138800.0
2016-04-06 11:20:00,77.97,78.03,77.96,77.97,72187.0,73.1082,73.1644,73.0988,73.1082,72187.0
2016-04-06 11:25:00,77.96,78.05,77.95,78.03,58318.0,73.0988,73.1832,73.0894,73.1644,58318.0
2016-04-06 11:30:00,78.03,78.06,77.89,77.9,33664.0,73.1644,73.1926,73.0332,73.0425,33664.0
2016-04-06 11:35:00,77.91,77.92,77.76,77.77,46300.0,73.0519,73.0613,72.9113,72.9206,46300.0
2016-04-06 11:40:00,77.77,77.86,77.77,77.8,89002.0,72.9206,73.005,72.9206,72.9488,89002.0
2016-04-06 11:45:00,77.8,77.89,77.78,77.84,60930.0,72.9488,73.0332,72.93,72.9863,60930.0
2016-04-06 11:50:00,77.84,77.85,77.77,77.81,68447.0,72.9863,72.9957,72.9206,72.9581,68447.0
2016-04-06 11:55:00,77.81,77.83,77.76,77.78,69005.0,72.9581,72.9769,72.9113,72.93,69005.0
2016-04-06 12:00:00,77.78,77.81,77.75,77.79,39603.0,72.93,72.9581,72.9019,72.9394,39603.0
2016-04-06 12:05:00,77.8,77.81,77.75,77.79,49776.0,72.9488,72.9581,72.9019,72.9394,49776.0
2016-04-06 12:10:00,77.78,77.85,77.75,77.81,55069.0,72.93,72.9957,72.9019,72.9581,55069.0
2016-04-06 12:15:00,77.8,77.82,77.74,77.79,52323.0,72.9488,72.9675,72.8925,72.9394,52323.0
2016-04-06 12:20:00,77.8,77.82,77.78,77.8,40006.0,72.9488,72.9675,72.93,72.9488,40006.0
2016-04-06 12:25:00,77.8,77.82,77.78,77.81,31091.0,72.9488,72.9675,72.93,72.9581,31091.0
2016-04-06 12:30:00,77.8,77.82,77.77,77.8,44795.0,72.9488,72.9675,72.9206,72.9488,44795.0
2016-04-06 12:35:00,77.8,77.83,77.79,77.81,35377.0,72.9488,72.9769,72.9394,72.9581,35377.0
2016-04-06 12:40:00,77.81,77.83,77.79,77.82,39382.0,72.9581,72.9769,72.9394,72.9675,39382.0
2016-04-06 12:45:00,77.81,77.86,77.79,77.82,31036.0,72.9581,73.005,72.9394,72.9675,31036.0
2016-04-06 12:50:00,77.83,77.9,77.82,77.86,31681.0,72.9769,73.0425,72.9675,73.005,31681.0
2016-04-06 12:55:00,77.86,77.89,77.78,77.79,32280.0,73.005,73.0332,72.93,72.9394,32280.0
2016-04-06 13:00:00,77.8,77.81,77.77,77.79,28749.0,72.9488,72.9581,72.9206,72.9394,28749.0
2016-04-06 13:05:00,77.79,77.87,77.78,77.82,56537.0,72.9394,73.0144,72.93,72.9675,56537.0
2016-04-06 13:10:00,77.83,77.87,77.79,77.79,53035.0,72.9769,73.0144,72.9394,72.9394,53035.0
2016-04-06 13:15:00,77.8,77.82,77.78,77.8,47383.0,72.9488,72.9675,72.93,72.9488,47383.0
2016-04-06 13:20:00,77.8,77.83,77.78,77.8,36271.0,72.9488,72.9769,72.93,72.9488,36271.0
2016-04-06 13:25:00,77.81,77.81,77.78,77.78,28507.0,72.9581,72.9581,72.93,72.93,28507.0
2016-04-06 13:30:00,77.79,77.83,77.77,77.83,39628.0,72.9394,72.9769,72.9206,72.9769,39628.0
2016-04-06 13:35:00,77.83,77.84,77.79,77.83,30179.0,72.9769,72.9863,72.9394,72.9769,30179.0
2016-04-06 13:40:00,77.83,77.84,77.8,77.8,30638.0,72.9769,72.9863,72.9488,72.9488,30638.0
2016-04-06 13:45:00,77.81,77.85,77.79,77.8,28484.0,72.9581,72.9957,72.9394,72.9488,28484.0
2016-04-06 13:50:00,77.81,77.84,77.8,77.81,38264.0,72.9581,72.9863,72.9488,72.9581,38264.0
2016-04-06 13:55:00,77.81,77.82,77.74,77.79,78793.0,72.9581,72.9675,72.8925,72.9394,78793.0
2016-04-06 14:00:00,77.79,77.83,77.67,77.8,126068.0,72.9394,72.9769,72.8269,72.9488,126068.0
2016-04-06 14:05:00,77.79,77.84,77.73,77.77,60908.0,72.9394,72.9863,72.8831,72.9206,60908.0
2016-04-06 14:10:00,77.77,77.77,77.65,77.7,40393.0,72.9206,72.9206,72.8081,72.855,40393.0
2016-04-06 14:15:00,77.7,77.82,77.68,77.79,42102.0,72.855,72.9675,72.8363,72.9394,42102.0
2016-04-06 14:20:00,77.81,77.83,77.76,77.8,68155.0,72.9581,72.9769,72.9113,72.9488,68155.0
2016-04-06 14:25:00,77.8,77.81,77.73,77.8,58968.0,72.9488,72.9581,72.8831,72.9488,58968.0
2016-04-06 14:30:00,77.79,77.87,77.77,77.78,46499.0,72.9394,73.0144,72.9206,72.93,46499.0
2016-04-06 14:35:00,77.78,77.82,77.71,77.78,88437.0,72.93,72.9675,72.8644,72.93,88437.0
2016-04-06 14:40:00,77.78,77.82,77.76,77.77,37525.0,72.93,72.9675,72.9113,72.9206,37525.0
2016-04-06 14:45:00,77.77,77.85,77.75,77.85,64445.0,72.9206,72.9957,72.9019,72.9957,64445.0
2016-04-06 14:50:00,77.85,77.88,77.8,77.82,61533.0,72.9957,73.0238,72.9488,72.9675,61533.0
2016-04-06 14:55:00,77.82,77.95,77.82,77.91,59562.0,72.9675,73.0894,72.9675,73.0519,59562.0
2016-04-06 15:00:00,77.92,78.05,77.86,78.01,90027.0,73.0613,73.1832,73.005,73.1457,90027.0
2016-04-06 15:05:00,78.01,78.09,77.99,78.07,60221.0,73.1457,73.2207,73.1269,73.2019,60221.0
2016-04-06 15:10:00,78.07,78.1,78.03,78.05,75520.0,73.2019,73.2301,73.1644,73.1832,75520.0
2016-04-06 15:15:00,78.05,78.14,78.03,78.14,65920.0,73.1832,73.2676,73.1644,73.2676,65920.0
2016-04-06 15:20:00,78.14,78.14,78.06,78.1,51377.0,73.2676,73.2676,73.1926,73.2301,51377.0
2016-04-06 15:25:00,78.1,78.14,78.05,78.14,117146.0,73.2301,73.2676,73.1832,73.2676,117146.0
2016-04-06 15:30:00,78.14,78.19,78.13,78.13,87430.0,73.2676,73.3145,73.2582,73.2582,87430.0
2016-04-06 15:35:00,78.13,78.17,78.05,78.06,60980.0,73.2582,73.2957,73.1832,73.1926,60980.0
2016-04-06 15:40:00,78.05,78.15,78.05,78.14,87351.0,73.1832,73.2769,73.1832,73.2676,87351.0
2016-04-06 15:45:00,78.14,78.23,78.13,78.23,138215.0,73.2676,73.352,73.2582,73.352,138215.0
2016-04-06 15:50:00,78.22,78.28,78.18,78.26,157052.0,73.3426,73.3988,73.3051,73.3801,157052.0
2016-04-06 15:55:00,78.26,78.28,78.17,78.22,306604.0,73.3801,73.3988,73.2957,73.3426,306604.0
2016-04-07 09:30:00,77.71,77.98,77.55,77.89,265480.0,72.8644,73.1175,72.7144,73.0332,265480.0
2016-04-07 09:35:00,77.89,77.94,77.66,77.66,106143.0,73.0332,73.08,72.8175,72.8175,106143.0
2016-04-07 09:40:00,77.67,77.71,77.56,77.65,51450.0,72.8269,72.8644,72.7237,72.8081,51450.0
2016-04-07 09:45:00,77.65,77.79,77.64,77.7,63390.0,72.8081,72.9394,72.7987,72.855,63390.0
2016-04-07 09:50:00,77.69,77.76,77.65,77.7,54736.0,72.8456,72.9113,72.8081,72.855,54736.0
2016-04-07 09:55:00,77.71,77.91,77.7,77.86,65571.0,72.8644,73.0519,72.855,73.005,65571.0
2016-04-07 10:00:00,77.86,77.86,77.67,77.79,81941.0,73.005,73.005,72.8269,72.9394,81941.0
2016-04-07 10:05:00,77.81,77.89,77.76,77.79,65146.0,72.9581,73.0332,72.9113,72.9394,65146.0
2016-04-07 10:10:00,77.78,77.81,77.7,77.71,61121.0,72.93,72.9581,72.855,72.8644,61121.0
2016-04-07 10:15:00,77.71,77.77,77.65,77.69,145703.0,72.8644,72.9206,72.8081,72.8456,145703.0
2016-04-07 10:20:00,77.67,77.78,77.6,77.77,87577.0,72.8269,72.93,72.7612,72.9206,87577.0
2016-04-07 10:25:00,77.77,77.8,77.68,77.73,59580.0,72.9206,72.9488,72.8363,72.8831,59580.0
2016-04-07 10:30:00,77.71,77.78,77.7,77.74,74287.0,72.8644,72.93,72.855,72.8925,74287.0
2016-04-07 10:35:00,77.73,77.77,77.7,77.73,67345.0,72.8831,72.9206,72.855,72.8831,67345.0
2016-04-07 10:40:00,77.73,77.77,77.69,77.73,99824.0,72.8831,72.9206,72.8456,72.8831,99824.0
2016-04-07 10:45:00,77.73,77.82,77.71,77.81,81492.0,72.8831,72.9675,72.8644,72.9581,81492.0
2016-04-07 10:50:00,77.82,77.85,77.79,77.85,50825.0,72.9675,72.9957,72.9394,72.9957,50825.0
2016-04-07 10:55:00,77.84,77.85,77.78,77.83,45047.0,72.9863,72.9957,72.93,72.9769,45047.0
2016-04-07 11:00:00,77.82,77.83,77.69,77.7,100500.0,72.9675,72.9769,72.8456,72.855,100500.0
2016-04-07 11:05:00,77.69,77.69,77.53,77.59,61565.0,72.8456,72.8456,72.6956,72.7519,61565.0
2016-04-07 11:10:00,77.58,77.63,77.58,77.63,60334.0,72.7425,72.7894,72.7425,72.7894,60334.0
2016-04-07 11:15:00,77.63,77.66,77.59,77.64,39093.0,72.7894,72.8175,72.7519,72.7987,39093.0
2016-04-07 11:20:00,77.64,77.65,77.49,77.5,110760.0,72.7987,72.8081,72.6581,72.6675,110760.0
2016-04-07 11:25:00,77.5,77.63,77.46,77.63,37221.0,72.6675,72.7894,72.63,72.7894,37221.0
2016-04-07 11:30:00,77.62,77.69,77.61,77.68,20205.0,72.78,72.8456,72.7706,72.8363,20205.0
2016-04-07 11:35:00,77.67,77.79,77.67,77.7,33190.0,72.8269,72.9394,72.8269,72.855,33190.0
2016-04-07 11:40:00,77.7,77.76,77.67,77.73,34416.0,72.855,72.9113,72.8269,72.8831,34416.0
2016-04-07 11:45:00,77.72,77.75,77.69,77.73,26755.0,72.8738,72.9019,72.8456,72.8831,26755.0
2016-04-07 11:50:00,77.72,77.74,77.68,77.7,33613.0,72.8738,72.8925,72.8363,72.855,33613.0
2016-04-07 11:55:00,77.69,77.7,77.6,77.62,24246.0,72.8456,72.855,72.7612,72.78,24246.0
2016-04-07 12:00:00,77.62,77.63,77.56,77.57,33711.0,72.78,72.7894,72.7237,72.7331,33711.0
2016-04-07 12:05:00,77.57,77.63,77.56,77.62,29716.0,72.7331,72.7894,72.7237,72.78,29716.0
2016-04-07 12:10:00,77.61,77.62,77.58,77.59,49044.0,72.7706,72.78,72.7425,72.7519,49044.0
2016-04-07 12:15:00,77.6,77.6,77.39,77.39,51174.0,72.7612,72.7612,72.5643,72.5643,51174.0
2016-04-07 12:20:00,77.4,77.48,77.39,77.44,21963.0,72.5737,72.6487,72.5643,72.6112,21963.0
2016-04-07 12:25:00,77.43,77.51,77.4,77.47,21621.0,72.6018,72.6769,72.5737,72.6393,21621.0
2016-04-07 12:30:00,77.48,77.51,77.4,77.4,34995.0,72.6487,72.6769,72.5737,72.5737,34995.0
2016-04-07 12:35:00,77.41,77.42,77.32,77.42,48820.0,72.5831,72.5925,72.4987,72.5925,48820.0
2016-04-07 12:40:00,77.41,77.44,77.34,77.34,47859.0,72.5831,72.6112,72.5175,72.5175,47859.0
2016-04-07 12:45:00,77.34,77.43,77.32,77.42,37673.0,72.5175,72.6018,72.4987,72.5925,37673.0
2016-04-07 12:50:00,77.43,77.44,77.38,77.41,28638.0,72.6018,72.6112,72.555,72.5831,28638.0
2016-04-07 12:55:00,77.4,77.49,77.4,77.45,26549.0,72.5737,72.6581,72.5737,72.6206,26549.0
2016-04-07 13:00:00,77.44,77.49,77.43,77.47,26600.0,72.6112,72.6581,72.6018,72.6393,26600.0
2016-04-07 13:05:00,77.46,77.57,77.46,77.55,19891.0,72.63,72.7331,72.63,72.7144,19891.0
2016-04-07 13:10:00,77.54,77.62,77.53,77.56,47185.0,72.705,72.78,72.6956,72.7237,47185.0
2016-04-07 13:15:00,77.57,77.59,77.5,77.5,65716.0,72.7331,72.7519,72.6675,72.6675,65716.0
2016-04-07 13:20:00,77.51,77.56,77.51,77.56,19561.0,72.6769,72.7237,72.6769,72.7237,19561.0
2016-04-07 13:25:00,77.55,77.56,77.47,77.5,29045.0,72.7144,72.7237,72.6393,72.6675,29045.0
2016-04-07 13:30:00,77.51,77.55,77.46,77.48,54955.0,72.6769,72.7144,72.63,72.6487,54955.0
2016-04-07 13:35:00,77.48,77.55,77.45,77.55,72322.0,72.6487,72.7144,72.6206,72.7144,72322.0
2016-04-07 13:40:00,77.55,77.63,77.55,77.6,19296.0,72.7144,72.7894,72.7144,72.7612,19296.0
2016-04-07 13:45:00,77.59,77.59,77.5,77.52,106958.0,72.7519,72.7519,72.6675,72.6862,106958.0
2016-04-07 13:50:00,77.52,77.55,77.39,77.4,128192.0,72.6862,72.7144,72.5643,72.5737,128192.0
2016-04-07 13:55:00,77.41,77.41,77.31,77.32,71870.0,72.5831,72.5831,72.4893,72.4987,71870.0
2016-04-07 14:00:00,77.32,77.32,77.25,77.28,68914.0,72.4987,72.4987,72.4331,72.4612,68914.0
2016-04-07 14:05:00,77.27,77.3,77.25,77.28,88852.0,72.4518,72.4799,72.4331,72.4612,88852.0
2016-04-07 14:10:00,77.29,77.35,77.26,77.32,69896.0,72.4706,72.5268,72.4424,72.4987,69896.0
2016-04-07 14:15:00,77.32,77.33,77.26,77.27,108151.0,72.4987,72.5081,72.4424,72.4518,108151.0
2016-04-07 14:20:00,77.28,77.39,77.27,77.38,67405.0,72.4612,72.5643,72.4518,72.555,67405.0
2016-04-07 14:25:00,77.38,77.5,77.33,77.49,107545.0,72.555,72.6675,72.5081,72.6581,107545.0
2016-04-07 14:30:00,77.49,77.56,77.43,77.54,100044.0,72.6581,72.7237,72.6018,72.705,100044.0
2016-04-07 14:35:00,77.54,77.54,77.45,77.5,45317.0,72.705,72.705,72.6206,72.6675,45317.0
2016-04-07 14:40:00,77.49,77.49,77.34,77.38,40092.0,72.6581,72.6581,72.5175,72.555,40092.0
2016-04-07 14:45:00,77.37,77.38,77.29,77.33,48784.0,72.5456,72.555,72.4706,72.5081,48784.0
2016-04-07 14:50:00,77.33,77.37,77.26,77.36,84748.0,72.5081,72.5456,72.4424,72.5362,84748.0
2016-04-07 14:55:00,77.36,77.39,77.24,77.24,48309.0,72.5362,72.5643,72.4237,72.4237,48309.0
2016-04-07 15:00:00,77.24,77.32,77.19,77.31,66478.0,72.4237,72.4987,72.3768,72.4893,66478.0
2016-04-07 15:05:00,77.31,77.43,77.3,77.4,49910.0,72.4893,72.6018,72.4799,72.5737,49910.0
2016-04-07 15:10:00,77.4,77.51,77.37,77.5,76840.0,72.5737,72.6769,72.5456,72.6675,76840.0
2016-04-07 15:15:00,77.5,77.55,77.47,77.49,105211.0,72.6675,72.7144,72.6393,72.6581,105211.0
2016-04-07 15:20:00,77.5,77.61,77.49,77.61,71466.0,72.6675,72.7706,72.6581,72.7706,71466.0
2016-04-07 15:25:00,77.61,77.65,77.54,77.63,75122.0,72.7706,72.8081,72.705,72.7894,75122.0
2016-04-07 15:30:00,77.63,77.74,77.57,77.72,118569.0,72.7894,72.8925,72.7331,72.8738,118569.0
2016-04-07 15:35:00,77.71,77.71,77.52,77.61,109294.0,72.8644,72.8644,72.6862,72.7706,109294.0
2016-04-07 15:40:00,77.6,77.68,77.53,77.6,124395.0,72.7612,72.8363,72.6956,72.7612,124395.0
2016-04-07 15:45:00,77.59,77.78,77.59,77.73,167767.0,72.7519,72.93,72.7519,72.8831,167767.0
2016-04-07 15:50:00,77.72,77.72,77.57,77.64,180841.0,72.8738,72.8738,72.7331,72.7987,180841.0
2016-04-07 15:55:00,77.64,77.66,77.51,77.58,520025.0,72.7987,72.8175,72.6769,72.7425,520025.0
2016-04-08 09:30:00,78.08,78.18,77.95,78.0,148876.0,73.2113,73.3051,73.0894,73.1363,148876.0
2016-04-08 09:35:00,78.02,78.26,78.02,78.19,80998.0,73.1551,73.3801,73.1551,73.3145,80998.0
2016-04-08 09:40:00,78.18,78.3,78.13,78.29,66943.0,73.3051,73.4176,73.2582,73.4082,66943.0
2016-04-08 09:45:00,78.3,78.37,78.2,78.36,92241.0,73.4176,73.4832,73.3238,73.4739,92241.0
2016-04-08 09:50:00,78.36,78.48,78.34,78.42,96717.0,73.4739,73.5864,73.4551,73.5301,96717.0
2016-04-08 09:55:00,78.41,78.59,78.41,78.56,71755.0,73.5207,73.6895,73.5207,73.6614,71755.0
2016-04-08 10:00:00,78.57,78.61,78.44,78.56,76491.0,73.6708,73.7083,73.5489,73.6614,76491.0
2016-04-08 10:05:00,78.57,78.62,78.45,78.54,50116.0,73.6708,73.7176,73.5582,73.6426,50116.0
2016-04-08 10:10:00,78.55,78.6,78.44,78.56,68835.0,73.652,73.6989,73.5489,73.6614,68835.0
2016-04-08 10:15:00,78.56,78.59,78.5,78.52,54078.0,73.6614,73.6895,73.6051,73.6239,54078.0
2016-04-08 10:20:00,78.52,78.55,78.35,78.39,66472.0,73.6239,73.652,73.4645,73.502,66472.0
2016-04-08 10:25:00,78.39,78.42,78.32,78.41,59922.0,73.502,73.5301,73.4363,73.5207,59922.0
2016-04-08 10:30:00,78.4,78.47,78.3,78.31,73020.0,73.5114,73.577,73.4176,73.427,73020.0
2016-04-08 10:35:00,78.31,78.38,78.26,78.26,73033.0,73.427,73.4926,73.3801,73.3801,73033.0
2016-04-08 10:40:00,78.26,78.34,78.24,78.29,34962.0,73.3801,73.4551,73.3613,73.4082,34962.0
2016-04-08 10:45:00,78.28,78.31,78.19,78.21,50278.0,73.3988,73.427,73.3145,73.3332,50278.0
2016-04-08 10:50:00,78.21,78.24,78.12,78.15,53168.0,73.3332,73.3613,73.2488,73.2769,53168.0
2016-04-08 10:55:00,78.15,78.25,78.12,78.22,102215.0,73.2769,73.3707,73.2488,73.3426,102215.0
2016-04-08 11:00:00,78.22,78.38,78.22,78.38,52697.0,73.3426,73.4926,73.3426,73.4926,52697.0
2016-04-08 11:05:00,78.37,78.41,78.35,78.37,24799.0,73.4832,73.5207,73.4645,73.4832,24799.0
2016-04-08 11:10:00,78.38,78.41,78.28,78.3,35544.0,73.4926,73.5207,73.3988,73.4176,35544.0
2016-04-08 11:15:00,78.3,78.35,78.28,78.34,44993.0,73.4176,73.4645,73.3988,73.4551,44993.0
2016-04-08 11:20:00,78.34,78.37,78.3,78.33,49565.0,73.4551,73.4832,73.4176,73.4457,49565.0
2016-04-08 11:25:00,78.33,78.42,78.3,78.36,56528.0,73.4457,73.5301,73.4176,73.4739,56528.0
2016-04-08 11:30:00,78.35,78.35,78.23,78.26,60540.0,73.4645,73.4645,73.352,73.3801,60540.0
2016-04-08 11:35:00,78.26,78.26,78.1,78.11,45174.0,73.3801,73.3801,73.2301,73.2394,45174.0
2016-04-08 11:40:00,78.1,78.16,78.05,78.05,55436.0,73.2301,73.2863,73.1832,73.1832,55436.0
2016-04-08 11:45:00,78.04,78.11,77.99,78.03,75568.0,73.1738,73.2394,73.1269,73.1644,75568.0
2016-04-08 11:50:00,78.03,78.11,77.99,78.11,44381.0,73.1644,73.2394,73.1269,73.2394,44381.0
2016-04-08 11:55:00,78.11,78.18,78.09,78.18,26940.0,73.2394,73.3051,73.2207,73.3051,26940.0
2016-04-08 12:00:00,78.17,78.23,78.06,78.06,26083.0,73.2957,73.352,73.1926,73.1926,26083.0
2016-04-08 12:05:00,78.06,78.1,78.01,78.06,28528.0,73.1926,73.2301,73.1457,73.1926,28528.0
2016-04-08 12:10:00,78.07,78.1,77.98,78.05,19727.0,73.2019,73.2301,73.1175,73.1832,19727.0
2016-04-08 12:15:00,78.04,78.05,77.92,77.97,39390.0,73.1738,73.1832,73.0613,73.1082,39390.0
2016-04-08 12:20:00,77.96,78.04,77.95,78.01,20415.0,73.0988,73.1738,73.0894,73.1457,20415.0
2016-04-08 12:25:00,77.99,78.02,77.9,77.91,39908.0,73.1269,73.1551,73.0425,73.0519,39908.0
2016-04-08 12:30:00,77.91,78.02,77.84,78.02,31720.0,73.0519,73.1551,72.9863,73.1551,31720.0
2016-04-08 12:35:00,78.03,78.07,77.97,78.07,23354.0,73.1644,73.2019,73.1082,73.2019,23354.0
2016-04-08 12:40:00,78.07,78.1,78.01,78.09,23817.0,73.2019,73.2301,73.1457,73.2207,23817.0
2016-04-08 12:45:00,78.09,78.13,78.04,78.12,26777.0,73.2207,73.2582,73.1738,73.2488,26777.0
2016-04-08 12:50:00,78.12,78.13,78.07,78.08,18827.0,73.2488,73.2582,73.2019,73.2113,18827.0
2016-04-08 12:55:00,78.09,78.16,78.07,78.16,38411.0,73.2207,73.2863,73.2019,73.2863,38411.0
2016-04-08 13:00:00,78.15,78.16,78.08,78.12,47802.0,73.2769,73.2863,73.2113,73.2488,47802.0
2016-04-08 13:05:00,78.12,78.12,78.01,78.01,20426.0,73.2488,73.2488,73.1457,73.1457,20426.0
2016-04-08 13:10:00,78.0,78.08,77.97,78.08,17123.0,73.1363,73.2113,73.1082,73.2113,17123.0
2016-04-08 13:15:00,78.07,78.08,77.96,77.98,27700.0,73.2019,73.2113,73.0988,73.1175,27700.0
2016-04-08 13:20:00,77.98,78.09,77.98,78.04,24728.0,73.1175,73.2207,73.1175,73.1738,24728.0
2016-04-08 13:25:00,78.04,78.04,77.94,77.98,16838.0,73.1738,73.1738,73.08,73.1175,16838.0
2016-04-08 13:30:00,77.98,78.08,77.96,78.07,35226.0,73.1175,73.2113,73.0988,73.2019,35226.0
2016-04-08 13:35:00,78.08,78.12,78.04,78.07,22171.0,73.2113,73.2488,73.1738,73.2019,22171.0
2016-04-08 13:40:00,78.08,78.11,78.04,78.06,21580.0,73.2113,73.2394,73.1738,73.1926,21580.0
2016-04-08 13:45:00,78.05,78.09,78.04,78.05,22823.0,73.1832,73.2207,73.1738,73.1832,22823.0
2016-04-08 13:50:00,78.05,78.19,78.02,78.18,38126.0,73.1832,73.3145,73.1551,73.3051,38126.0
2016-04-08 13:55:00,78.18,78.21,78.14,78.21,22792.0,73.3051,73.3332,73.2676,73.3332,22792.0
2016-04-08 14:00:00,78.21,78.21,78.09,78.12,27152.0,73.3332,73.3332,73.2207,73.2488,27152.0
2016-04-08 14:05:00,78.12,78.24,78.12,78.21,41878.0,73.2488,73.3613,73.2488,73.3332,41878.0
2016-04-08 14:10:00,78.21,78.31,78.2,78.3,48808.0,73.3332,73.427,73.3238,73.4176,48808.0
2016-04-08 14:15:00,78.31,78.32,78.23,78.24,41482.0,73.427,73.4363,73.352,73.3613,41482.0
2016-04-08 14:20:00,78.23,78.27,78.18,78.23,46560.0,73.352,73.3895,73.3051,73.352,46560.0
2016-04-08 14:25:00,78.22,78.25,78.21,78.25,33096.0,73.3426,73.3707,73.3332,73.3707,33096.0
2016-04-08 14:30:00,78.25,78.26,78.16,78.18,32672.0,73.3707,73.3801,73.2863,73.3051,32672.0
2016-04-08 14:35:00,78.17,78.21,78.13,78.15,30875.0,73.2957,73.3332,73.2582,73.2769,30875.0
2016-04-08 14:40:00,78.15,78.2,78.1,78.1,33657.0,73.2769,73.3238,73.2301,73.2301,33657.0
2016-04-08 14:45:00,78.09,78.1,78.04,78.06,30378.0,73.2207,73.2301,73.1738,73.1926,30378.0
2016-04-08 14:50:00,78.06,78.06,77.98,77.98,32761.0,73.1926,73.1926,73.1175,73.1175,32761.0
2016-04-08 14:55:00,77.98,78.04,77.93,78.03,32048.0,73.1175,73.1738,73.0707,73.1644,32048.0
2016-04-08 15:00:00,78.03,78.04,77.95,77.95,34467.0,73.1644,73.1738,73.0894,73.0894,34467.0
2016-04-08 15:05:00,77.97,78.0,77.83,77.83,55083.0,73.1082,73.1363,72.9769,72.9769,55083.0
2016-04-08 15:10:00,77.84,77.94,77.84,77.93,48032.0,72.9863,73.08,72.9863,73.0707,48032.0
2016-04-08 15:15:00,77.93,77.97,77.86,77.92,49842.0,73.0707,73.1082,73.005,73.0613,49842.0
2016-04-08 15:20:00,77.92,77.96,77.87,77.95,34285.0,73.0613,73.0988,73.0144,73.0894,34285.0
2016-04-08 15:25:00,77.96,77.97,77.88,77.88,49167.0,73.0988,73.1082,73.0238,73.0238,49167.0
2016-04-08 15:30:00,77.87,77.97,77.81,77.83,53941.0,73.0144,73.1082,72.9581,72.9769,53941.0
2016-04-08 15:35:00,77.83,77.95,77.82,77.94,64826.0,72.9769,73.0894,72.9675,73.08,64826.0
2016-04-08 15:40:00,77.95,77.96,77.86,77.89,73660.0,73.0894,73.0988,73.005,73.0332,73660.0
2016-04-08 15:45:00,77.89,78.01,77.89,77.95,118449.0,73.0332,73.1457,73.0332,73.0894,118449.0
2016-04-08 15:50:00,77.96,78.01,77.93,78.01,141500.0,73.0988,73.1457,73.0707,73.1457,141500.0
2016-04-08 15:55:00,78.0,78.06,77.97,78.06,218516.0,73.1363,73.1926,73.1082,73.1926,218516.0
2016-04-11 09:30:00,78.36,78.78,78.3,78.38,153879.0,73.4739,73.8677,73.4176,73.4926,153879.0
2016-04-11 09:35:00,78.38,78.52,78.29,78.33,72291.0,73.4926,73.6239,73.4082,73.4457,72291.0
2016-04-11 09:40:00,78.32,78.36,78.15,78.2,48219.0,73.4363,73.4739,73.2769,73.3238,48219.0
2016-04-11 09:45:00,78.21,78.29,78.11,78.2,79878.0,73.3332,73.4082,73.2394,73.3238,79878.0
2016-04-11 09:50:00,78.22,78.4,78.21,78.35,87148.0,73.3426,73.5114,73.3332,73.4645,87148.0
2016-04-11 09:55:00,78.36,78.46,78.25,78.39,47907.0,73.4739,73.5676,73.3707,73.502,47907.0
2016-04-11 10:00:00,78.4,78.48,78.37,78.37,26966.0,73.5114,73.5864,73.4832,73.4832,26966.0
2016-04-11 10:05:00,78.39,78.6,78.38,78.53,56495.0,73.502,73.6989,73.4926,73.6333,56495.0
2016-04-11 10:10:00,78.53,78.53,78.34,78.48,74098.0,73.6333,73.6333,73.4551,73.5864,74098.0
2016-04-11 10:15:00,78.49,78.56,78.38,78.44,61549.0,73.5957,73.6614,73.4926,73.5489,61549.0
2016-04-11 10:20:00,78.44,78.44,78.33,78.39,55880.0,73.5489,73.5489,73.4457,73.502,55880.0
2016-04-11 10:25:00,78.38,78.5,78.37,78.42,45181.0,73.4926,73.6051,73.4832,73.5301,45181.0
2016-04-11 10:30:00,78.42,78.45,78.35,78.4,41845.0,73.5301,73.5582,73.4645,73.5114,41845.0
2016-04-11 10:35:00,78.38,78.44,78.36,78.39,34141.0,73.4926,73.5489,73.4739,73.502,34141.0
2016-04-11 10:40:00,78.38,78.4,78.1,78.13,73107.0,73.4926,73.5114,73.2301,73.2582,73107.0
2016-04-11 10:45:00,78.13,78.13,77.94,77.98,85135.0,73.2582,73.2582,73.08,73.1175,85135.0
2016-04-11 10:50:00,77.99,78.05,77.94,78.03,45633.0,73.1269,73.1832,73.08,73.1644,45633.0
2016-04-11 10:55:00,78.04,78.08,77.86,77.9,47031.0,73.1738,73.2113,73.005,73.0425,47031.0
2016-04-11 11:00:00,77.9,77.97,77.77,77.95,55142.0,73.0425,73.1082,72.9206,73.0894,55142.0
2016-04-11 11:05:00,77.96,77.99,77.86,77.96,48614.0,73.0988,73.1269,73.005,73.0988,48614.0
2016-04-11 11:10:00,77.97,78.05,77.95,78.05,72052.0,73.1082,73.1832,73.0894,73.1832,72052.0
2016-04-11 11:15:00,78.05,78.11,78.0,78.08,66607.0,73.1832,73.2394,73.1363,73.2113,66607.0
2016-04-11 11:20:00,78.08,78.12,78.04,78.11,42149.0,73.2113,73.2488,73.1738,73.2394,42149.0
2016-04-11 11:25:00,78.11,78.18,78.05,78.12,49052.0,73.2394,73.3051,73.1832,73.2488,49052.0
2016-04-11 11:30:00,78.13,78.13,78.0,78.04,74817.0,73.2582,73.2582,73.1363,73.1738,74817.0
2016-04-11 11:35:00,78.04,78.14,78.02,78.11,55885.0,73.1738,73.2676,73.1551,73.2394,55885.0
2016-04-11 11:40:00,78.1,78.15,78.07,78.1,45129.0,73.2301,73.2769,73.2019,73.2301,45129.0
2016-04-11 11:45:00,78.11,78.16,78.07,78.14,46498.0,73.2394,73.2863,73.2019,73.2676,46498.0
2016-04-11 11:50:00,78.14,78.15,78.05,78.07,48106.0,73.2676,73.2769,73.1832,73.2019,48106.0
2016-04-11 11:55:00,78.07,78.22,78.06,78.22,40083.0,73.2019,73.3426,73.1926,73.3426,40083.0
2016-04-11 12:00:00,78.22,78.28,78.22,78.27,33231.0,73.3426,73.3988,73.3426,73.3895,33231.0
2016-04-11 12:05:00,78.27,78.3,78.24,78.27,34971.0,73.3895,73.4176,73.3613,73.3895,34971.0
2016-04-11 12:10:00,78.26,78.27,78.19,78.22,44453.0,73.3801,73.3895,73.3145,73.3426,44453.0
2016-04-11 12:15:00,78.21,78.31,78.21,78.29,46915.0,73.3332,73.427,73.3332,73.4082,46915.0
2016-04-11 12:20:00,78.29,78.31,78.22,78.28,56444.0,73.4082,73.427,73.3426,73.3988,56444.0
2016-04-11 12:25:00,78.28,78.33,78.27,78.28,44377.0,73.3988,73.4457,73.3895,73.3988,44377.0
2016-04-11 12:30:00,78.28,78.32,78.22,78.22,38064.0,73.3988,73.4363,73.3426,73.3426,38064.0
2016-04-11 12:35:00,78.22,78.24,78.2,78.21,25475.0,73.3426,73.3613,73.3238,73.3332,25475.0
2016-04-11 12:40:00,78.2,78.25,78.17,78.25,24705.0,73.3238,73.3707,73.2957,73.3707,24705.0
2016-04-11 12:45:00,78.24,78.32,78.19,78.3,42921.0,73.3613,73.4363,73.3145,73.4176,42921.0
2016-04-11 12:50:00,78.31,78.43,78.3,78.41,50773.0,73.427,73.5395,73.4176,73.5207,50773.0
2016-04-11 12:55:00,78.42,78.44,78.38,78.42,25769.0,73.5301,73.5489,73.4926,73.5301,25769.0
2016-04-11 13:00:00,78.41,78.42,78.38,78.4,30934.0,73.5207,73.5301,73.4926,73.5114,30934.0
2016-04-11 13:05:00,78.41,78.45,78.39,78.42,29151.0,73.5207,73.5582,73.502,73.5301,29151.0
2016-04-11 13:10:00,78.42,78.52,78.41,78.42,44559.0,73.5301,73.6239,73.5207,73.5301,44559.0
2016-04-11 13:15:00,78.43,78.45,78.37,78.38,36313.0,73.5395,73.5582,73.4832,73.4926,36313.0
2016-04-11 13:20:00,78.36,78.39,78.29,78.3,38060.0,73.4739,73.502,73.4082,73.4176,38060.0
2016-04-11 13:25:00,78.29,78.35,78.23,78.27,72553.0,73.4082,73.4645,73.352,73.3895,72553.0
2016-04-11 13:30:00,78.26,78.3,78.25,78.29,33230.0,73.3801,73.4176,73.3707,73.4082,33230.0
2016-04-11 13:35:00,78.28,78.37,78.2,78.22,71610.0,73.3988,73.4832,73.3238,73.3426,71610.0
2016-04-11 13:40:00,78.21,78.23,78.15,78.23,38612.0,73.3332,73.352,73.2769,73.352,38612.0
2016-04-11 13:45:00,78.22,78.22,78.17,78.22,30790.0,73.3426,73.3426,73.2957,73.3426,30790.0
2016-04-11 13:50:00,78.22,78.26,78.21,78.23,63566.0,73.3426,73.3801,73.3332,73.352,63566.0
2016-04-11 13:55:00,78.23,78.27,78.2,78.2,34275.0,73.352,73.3895,73.3238,73.3238,34275.0
2016-04-11 14:00:00,78.21,78.25,78.1,78.11,96484.0,73.3332,73.3707,73.2301,73.2394,96484.0
2016-04-11 14:05:00,78.11,78.14,78.06,78.09,65345.0,73.2394,73.2676,73.1926,73.2207,65345.0
2016-04-11 14:10:00,78.09,78.13,78.08,78.1,47319.0,73.2207,73.2582,73.2113,73.2301,47319.0
2016-04-11 14:15:00,78.1,78.24,78.07,78.2,119081.0,73.2301,73.3613,73.2019,73.3238,119081.0
2016-04-11 14:20:00,78.2,78.2,78.15,78.19,66635.0,73.3238,73.3238,73.2769,73.3145,66635.0
2016-04-11 14:25:00,78.18,78.25,78.18,78.18,83435.0,73.3051,73.3707,73.3051,73.3051,83435.0
2016-04-11 14:30:00,78.18,78.24,78.15,78.21,44706.0,73.3051,73.3613,73.2769,73.3332,44706.0
2016-04-11 14:35:00,78.21,78.34,78.18,78.33,59695.0,73.3332,73.4551,73.3051,73.4457,59695.0
2016-04-11 14:40:00,78.32,78.38,78.31,78.37,62941.0,73.4363,73.4926,73.427,73.4832,62941.0
2016-04-11 14:45:00,78.37,78.43,78.35,78.39,48699.0,73.4832,73.5395,73.4645,73.502,48699.0
2016-04-11 14:50:00,78.39,78.49,78.34,78.48,81577.0,73.502,73.5957,73.4551,73.5864,81577.0
2016-04-11 14:55:00,78.47,78.48,78.43,78.45,47393.0,73.577,73.5864,73.5395,73.5582,47393.0
2016-04-11 15:00:00,78.45,78.46,78.27,78.28,109915.0,73.5582,73.5676,73.3895,73.3988,109915.0
2016-04-11 15:05:00,78.27,78.27,78.13,78.16,52915.0,73.3895,73.3895,73.2582,73.2863,52915.0
2016-04-11 15:10:00,78.16,78.21,78.15,78.21,53484.0,73.2863,73.3332,73.2769,73.3332,53484.0
2016-04-11 15:15:00,78.2,78.2,78.12,78.15,66303.0,73.3238,73.3238,73.2488,73.2769,66303.0
2016-04-11 15:20:00,78.16,78.16,78.05,78.07,59523.0,73.2863,73.2863,73.1832,73.2019,59523.0
2016-04-11 15:25:00,78.06,78.1,77.94,77.94,104024.0,73.1926,73.2301,73.08,73.08,104024.0
2016-04-11 15:30:00,77.95,78.01,77.95,77.97,110889.0,73.0894,73.1457,73.0894,73.1082,110889.0
2016-04-11 15:35:00,77.98,78.0,77.95,77.95,87117.0,73.1175,73.1363,73.0894,73.0894,87117.0
2016-04-11 15:40:00,77.95,77.98,77.91,77.92,159557.0,73.0894,73.1175,73.0519,73.0613,159557.0
2016-04-11 15:45:00,77.91,77.96,77.9,77.95,101175.0,73.0519,73.0988,73.0425,73.0894,101175.0
2016-04-11 15:50:00,77.95,77.96,77.88,77.95,229187.0,73.0894,73.0988,73.0238,73.0894,229187.0
2016-04-11 15:55:00,77.94,77.95,77.8,77.84,304401.0,73.08,73.0894,72.9488,72.9863,304401.0
2016-04-12 09:30:00,77.72,77.93,77.7,77.85,187704.0,72.8738,73.0707,72.855,72.9957,187704.0
2016-04-12 09:35:00,77.87,77.95,77.79,77.84,66156.0,73.0144,73.0894,72.9394,72.9863,66156.0
2016-04-12 09:40:00,77.87,77.88,77.65,77.75,58021.0,73.0144,73.0238,72.8081,72.9019,58021.0
2016-04-12 09:45:00,77.75,77.93,77.65,77.77,100531.0,72.9019,73.0707,72.8081,72.9206,100531.0
2016-04-12 09:50:00,77.78,78.05,77.78,78.01,56375.0,72.93,73.1832,72.93,73.1457,56375.0
2016-04-12 09:55:00,77.99,78.06,77.92,77.93,35894.0,73.1269,73.1926,73.0613,73.0707,35894.0
2016-04-12 10:00:00,77.93,78.07,77.93,77.99,41997.0,73.0707,73.2019,73.0707,73.1269,41997.0
2016-04-12 10:05:00,77.97,77.98,77.86,77.92,43729.0,73.1082,73.1175,73.005,73.0613,43729.0
2016-04-12 10:10:00,77.91,77.93,77.75,77.79,52306.0,73.0519,73.0707,72.9019,72.9394,52306.0
2016-04-12 10:15:00,77.74,77.8,77.66,77.75,58832.0,72.8925,72.9488,72.8175,72.9019,58832.0
2016-04-12 10:20:00,77.74,77.78,77.71,77.78,50767.0,72.8925,72.93,72.8644,72.93,50767.0
2016-04-12 10:25:00,77.78,77.87,77.75,77.86,90375.0,72.93,73.0144,72.9019,73.005,90375.0
2016-04-12 10:30:00,77.85,78.15,77.84,78.0,116687.0,72.9957,73.2769,72.9863,73.1363,116687.0
2016-04-12 10:35:00,78.01,78.17,78.0,78.09,111752.0,73.1457,73.2957,73.1363,73.2207,111752.0
2016-04-12 10:40:00,78.09,78.3,78.08,78.26,97286.0,73.2207,73.4176,73.2113,73.3801,97286.0
2016-04-12 10:45:00,78.25,78.28,78.13,78.19,51275.0,73.3707,73.3988,73.2582,73.3145,51275.0
2016-04-12 10:50:00,78.18,78.44,78.18,78.34,86304.0,73.3051,73.5489,73.3051,73.4551,86304.0
2016-04-12 10:55:00,78.35,78.43,78.28,78.38,104686.0,73.4645,73.5395,73.3988,73.4926,104686.0
2016-04-12 11:00:00,78.38,78.4,78.21,78.22,67799.0,73.4926,73.5114,73.3332,73.3426,67799.0
2016-04-12 11:05:00,78.22,78.46,78.19,78.44,145093.0,73.3426,73.5676,73.3145,73.5489,145093.0
2016-04-12 11:10:00,78.44,78.48,78.39,78.42,53585.0,73.5489,73.5864,73.502,73.5301,53585.0
2016-04-12 11:15:00,78.42,78.43,78.33,78.39,72685.0,73.5301,73.5395,73.4457,73.502,72685.0
2016-04-12 11:20:00,78.38,78.44,78.33,78.44,59438.0,73.4926,73.5489,73.4457,73.5489,59438.0
2016-04-12 11:25:00,78.43,78.49,78.19,78.42,58486.0,73.5395,73.5957,73.3145,73.5301,58486.0
2016-04-12 11:30:00,78.43,78.46,78.19,78.35,56402.0,73.5395,73.5676,73.3145,73.4645,56402.0
2016-04-12 11:35:00,78.35,78.43,78.19,78.37,33793.0,73.4645,73.5395,73.3145,73.4832,33793.0
2016-04-12 11:40:00,78.37,78.39,78.29,78.3,31635.0,73.4832,73.502,73.4082,73.4176,31635.0
2016-04-12 11:45:00,78.3,78.33,78.19,78.27,47158.0,73.4176,73.4457,73.3145,73.3895,47158.0
2016-04-12 11:50:00,78.27,78.29,78.18,78.2,39371.0,73.3895,73.4082,73.3051,73.3238,39371.0
2016-04-12 11:55:00,78.2,78.23,78.18,78.2,35241.0,73.3238,73.352,73.3051,73.3238,35241.0
2016-04-12 12:00:00,78.2,78.31,78.19,78.28,25234.0,73.3238,73.427,73.3145,73.3988,25234.0
2016-04-12 12:05:00,78.28,78.31,78.24,78.27,33793.0,73.3988,73.427,73.3613,73.3895,33793.0
2016-04-12 12:10:00,78.27,78.34,78.27,78.3,69326.0,73.3895,73.4551,73.3895,73.4176,69326.0
2016-04-12 12:15:00,78.31,78.35,78.29,78.3,20065.0,73.427,73.4645,73.4082,73.4176,20065.0
2016-04-12 12:20:00,78.3,78.31,78.2,78.26,48063.0,73.4176,73.427,73.3238,73.3801,48063.0
2016-04-12 12:25:00,78.26,78.32,78.26,78.26,21413.0,73.3801,73.4363,73.3801,73.3801,21413.0
2016-04-12 12:30:00,78.26,78.36,78.25,78.3,35032.0,73.3801,73.4739,73.3707,73.4176,35032.0
2016-04-12 12:35:00,78.3,78.42,78.3,78.4,32684.0,73.4176,73.5301,73.4176,73.5114,32684.0
2016-04-12 12:40:00,78.4,78.44,78.37,78.37,29300.0,73.5114,73.5489,73.4832,73.4832,29300.0
2016-04-12 12:45:00,78.36,78.4,78.34,78.37,33336.0,73.4739,73.5114,73.4551,73.4832,33336.0
2016-04-12 12:50:00,78.38,78.44,78.36,78.4,27478.0,73.4926,73.5489,73.4739,73.5114,27478.0
2016-04-12 12:55:00,78.4,78.42,78.31,78.32,26188.0,73.5114,73.5301,73.427,73.4363,26188.0
2016-04-12 13:00:00,78.31,78.37,78.28,78.34,30931.0,73.427,73.4832,73.3988,73.4551,30931.0
2016-04-12 13:05:00,78.33,78.36,78.31,78.33,24074.0,73.4457,73.4739,73.427,73.4457,24074.0
2016-04-12 13:10:00,78.34,78.36,78.3,78.31,27960.0,73.4551,73.4739,73.4176,73.427,27960.0
2016-04-12 13:15:00,78.32,78.34,78.25,78.27,47862.0,73.4363,73.4551,73.3707,73.3895,47862.0
2016-04-12 13:20:00,78.28,78.32,78.25,78.27,73229.0,73.3988,73.4363,73.3707,73.3895,73229.0
2016-04-12 13:25:00,78.28,78.33,78.23,78.24,67041.0,73.3988,73.4457,73.352,73.3613,67041.0
2016-04-12 13:30:00,78.24,78.35,78.22,78.24,48026.0,73.3613,73.4645,73.3426,73.3613,48026.0
2016-04-12 13:35:00,78.24,78.25,78.16,78.2,56006.0,73.3613,73.3707,73.2863,73.3238,56006.0
2016-04-12 13:40:00,78.2,78.24,78.16,78.22,31813.0,73.3238,73.3613,73.2863,73.3426,31813.0
2016-04-12 13:45:00,78.22,78.3,78.22,78.27,35184.0,73.3426,73.4176,73.3426,73.3895,35184.0
2016-04-12 13:50:00,78.28,78.31,78.23,78.28,28363.0,73.3988,73.427,73.352,73.3988,28363.0
2016-04-12 13:55:00,78.28,78.34,78.28,78.29,28495.0,73.3988,73.4551,73.3988,73.4082,28495.0
2016-04-12 14:00:00,78.3,78.36,78.26,78.36,59404.0,73.4176,73.4739,73.3801,73.4739,59404.0
2016-04-12 14:05:00,78.36,78.37,78.27,78.3,51194.0,73.4739,73.4832,73.3895,73.4176,51194.0
2016-04-12 14:10:00,78.3,78.41,78.3,78.33,73089.0,73.4176,73.5207,73.4176,73.4457,73089.0
2016-04-12 14:15:00,78.33,78.37,78.33,78.37,37567.0,73.4457,73.4832,73.4457,73.4832,37567.0
2016-04-12 14:20:00,78.37,78.38,78.28,78.29,31453.0,73.4832,73.4926,73.3988,73.4082,31453.0
2016-04-12 14:25:00,78.29,78.3,78.24,78.26,34293.0,73.4082,73.4176,73.3613,73.3801,34293.0
2016-04-12 14:30:00,78.26,78.37,78.26,78.34,68711.0,73.3801,73.4832,73.3801,73.4551,68711.0
2016-04-12 14:35:00,78.34,78.36,78.29,78.35,37719.0,73.4551,73.4739,73.4082,73.4645,37719.0
2016-04-12 14:40:00,78.35,78.41,78.33,78.36,50421.0,73.4645,73.5207,73.4457,73.4739,50421.0
2016-04-12 14:45:00,78.37,78.41,78.35,78.39,47862.0,73.4832,73.5207,73.4645,73.502,47862.0
2016-04-12 14:50:00,78.39,78.45,78.38,78.42,58527.0,73.502,73.5582,73.4926,73.5301,58527.0
2016-04-12 14:55:00,78.41,78.44,78.35,78.4,54876.0,73.5207,73.5489,73.4645,73.5114,54876.0
2016-04-12 15:00:00,78.4,78.49,78.39,78.47,114247.0,73.5114,73.5957,73.502,73.577,114247.0
2016-04-12 15:05:00,78.48,78.5,78.45,78.49,113690.0,73.5864,73.6051,73.5582,73.5957,113690.0
2016-04-12 15:10:00,78.48,78.52,78.48,78.52,128084.0,73.5864,73.6239,73.5864,73.6239,128084.0
2016-04-12 15:15:00,78.52,78.54,78.49,78.51,78669.0,73.6239,73.6426,73.5957,73.6145,78669.0
2016-04-12 15:20:00,78.51,78.51,78.42,78.45,113621.0,73.6145,73.6145,73.5301,73.5582,113621.0
2016-04-12 15:25:00,78.45,78.49,78.39,78.45,86853.0,73.5582,73.5957,73.502,73.5582,86853.0
2016-04-12 15:30:00,78.46,78.55,78.43,78.53,68559.0,73.5676,73.652,73.5395,73.6333,68559.0
2016-04-12 15:35:00,78.53,78.55,78.43,78.45,136909.0,73.6333,73.652,73.5395,73.5582,136909.0
2016-04-12 15:40:00,78.45,78.54,78.44,78.44,103570.0,73.5582,73.6426,73.5489,73.5489,103570.0
2016-04-12 15:45:00,78.44,78.46,78.38,78.41,89189.0,73.5489,73.5676,73.4926,73.5207,89189.0
2016-04-12 15:50:00,78.42,78.46,78.37,78.41,136306.0,73.5301,73.5676,73.4832,73.5207,136306.0
2016-04-12 15:55:00,78.41,78.53,78.37,78.51,223827.0,73.5207,73.6333,73.4832,73.6145,223827.0
2016-04-13 09:30:00,79.03,79.32,78.91,79.03,311829.0,74.1021,74.374,73.9896,74.1021,311829.0
2016-04-13 09:35:00,79.03,79.22,79.03,79.19,102171.0,74.1021,74.2802,74.1021,74.2521,102171.0
2016-04-13 09:40:00,79.22,79.32,79.09,79.25,76646.0,74.2802,74.374,74.1583,74.3084,76646.0
2016-04-13 09:45:00,79.23,79.25,79.16,79.18,65430.0,74.2896,74.3084,74.224,74.2427,65430.0
2016-04-13 09:50:00,79.18,79.27,79.15,79.18,81016.0,74.2427,74.3271,74.2146,74.2427,81016.0
2016-04-13 09:55:00,79.17,79.29,79.15,79.25,79436.0,74.2333,74.3459,74.2146,74.3084,79436.0
2016-04-13 10:00:00,79.26,79.34,79.21,79.33,141004.0,74.3177,74.3927,74.2708,74.3834,141004.0
2016-04-13 10:05:00,79.33,79.47,79.33,79.44,156959.0,74.3834,74.5146,74.3834,74.4865,156959.0
2016-04-13 10:10:00,79.44,79.47,79.4,79.4,97312.0,74.4865,74.5146,74.449,74.449,97312.0
2016-04-13 10:15:00,79.41,79.41,79.31,79.35,119628.0,74.4584,74.4584,74.3646,74.4021,119628.0
2016-04-13 10:20:00,79.35,79.39,79.34,79.37,91158.0,74.4021,74.4396,74.3927,74.4209,91158.0
2016-04-13 10:25:00,79.38,79.42,79.33,79.38,90313.0,74.4302,74.4678,74.3834,74.4302,90313.0
2016-04-13 10:30:00,79.38,79.39,79.3,79.31,59318.0,74.4302,74.4396,74.3552,74.3646,59318.0
2016-04-13 10:35:00,79.31,79.32,79.19,79.22,79790.0,74.3646,74.374,74.2521,74.2802,79790.0
2016-04-13 10:40:00,79.22,79.27,79.19,79.27,58131.0,74.2802,74.3271,74.2521,74.3271,58131.0
2016-04-13 10:45:00,79.27,79.28,79.14,79.17,62212.0,74.3271,74.3365,74.2052,74.2333,62212.0
2016-04-13 10:50:00,79.17,79.24,79.1,79.23,61215.0,74.2333,74.299,74.1677,74.2896,61215.0
2016-04-13 10:55:00,79.24,79.26,79.15,79.15,70947.0,74.299,74.3177,74.2146,74.2146,70947.0
2016-04-13 11:00:00,79.15,79.21,79.15,79.16,51844.0,74.2146,74.2708,74.2146,74.224,51844.0
2016-04-13 11:05:00,79.15,79.24,79.14,79.23,66359.0,74.2146,74.299,74.2052,74.2896,66359.0
2016-04-13 11:10:00,79.22,79.24,79.05,79.05,45478.0,74.2802,74.299,74.1208,74.1208,45478.0
2016-04-13 11:15:00,79.06,79.1,79.03,79.07,62640.0,74.1302,74.1677,74.1021,74.1396,62640.0
2016-04-13 11:20:00,79.08,79.1,79.02,79.05,53312.0,74.149,74.1677,74.0927,74.1208,53312.0
2016-04-13 11:25:00,79.06,79.15,79.04,79.14,77227.0,74.1302,74.2146,74.1114,74.2052,77227.0
2016-04-13 11:30:00,79.15,79.2,79.14,79.19,60726.0,74.2146,74.2615,74.2052,74.2521,60726.0
2016-04-13 11:35:00,79.19,79.27,79.16,79.2,58428.0,74.2521,74.3271,74.224,74.2615,58428.0
2016-04-13 11:40:00,79.19,79.2,79.09,79.14,203387.0,74.2521,74.2615,74.1583,74.2052,203387.0
2016-04-13 11:45:00,79.13,79.14,79.07,79.11,60697.0,74.1958,74.2052,74.1396,74.1771,60697.0
2016-04-13 11:50:00,79.11,79.15,79.1,79.14,44981.0,74.1771,74.2146,74.1677,74.2052,44981.0
2016-04-13 11:55:00,79.15,79.27,79.14,79.24,50033.0,74.2146,74.3271,74.2052,74.299,50033.0
2016-04-13 12:00:00,79.25,79.27,79.2,79.25,55657.0,74.3084,74.3271,74.2615,74.3084,55657.0
2016-04-13 12:05:00,79.26,79.27,79.17,79.23,60029.0,74.3177,74.3271,74.2333,74.2896,60029.0
2016-04-13 12:10:00,79.23,79.3,79.23,79.26,40428.0,74.2896,74.3552,74.2896,74.3177,40428.0
2016-04-13 12:15:00,79.27,79.29,79.18,79.19,45512.0,74.3271,74.3459,74.2427,74.2521,45512.0
2016-04-13 12:20:00,79.2,79.23,79.15,79.21,37822.0,74.2615,74.2896,74.2146,74.2708,37822.0
2016-04-13 12:25:00,79.22,79.28,79.21,79.27,42069.0,74.2802,74.3365,74.2708,74.3271,42069.0
2016-04-13 12:30:00,79.26,79.28,79.18,79.23,32913.0,74.3177,74.3365,74.2427,74.2896,32913.0
2016-04-13 12:35:00,79.23,79.25,79.15,79.16,44456.0,74.2896,74.3084,74.2146,74.224,44456.0
2016-04-13 12:40:00,79.16,79.25,79.15,79.23,48586.0,74.224,74.3084,74.2146,74.2896,48586.0
2016-04-13 12:45:00,79.22,79.28,79.21,79.24,46104.0,74.2802,74.3365,74.2708,74.299,46104.0
2016-04-13 12:50:00,79.24,79.28,79.22,79.23,21698.0,74.299,74.3365,74.2802,74.2896,21698.0
2016-04-13 12:55:00,79.23,79.25,79.18,79.19,23131.0,74.2896,74.3084,74.2427,74.2521,23131.0
2016-04-13 13:00:00,79.19,79.22,79.15,79.15,46457.0,74.2521,74.2802,74.2146,74.2146,46457.0
2016-04-13 13:05:00,79.15,79.21,79.15,79.18,60160.0,74.2146,74.2708,74.2146,74.2427,60160.0
2016-04-13 13:10:00,79.18,79.22,79.15,79.16,61903.0,74.2427,74.2802,74.2146,74.224,61903.0
2016-04-13 13:15:00,79.16,79.17,79.14,79.15,77470.0,74.224,74.2333,74.2052,74.2146,77470.0
2016-04-13 13:20:00,79.15,79.2,79.13,79.2,35718.0,74.2146,74.2615,74.1958,74.2615,35718.0
2016-04-13 13:25:00,79.2,79.29,79.19,79.28,55749.0,74.2615,74.3459,74.2521,74.3365,55749.0
2016-04-13 13:30:00,79.28,79.32,79.23,79.25,57995.0,74.3365,74.374,74.2896,74.3084,57995.0
2016-04-13 13:35:00,79.25,79.32,79.21,79.31,56730.0,74.3084,74.374,74.2708,74.3646,56730.0
2016-04-13 13:40:00,79.31,79.39,79.31,79.38,52092.0,74.3646,74.4396,74.3646,74.4302,52092.0
2016-04-13 13:45:00,79.39,79.41,79.32,79.35,62237.0,74.4396,74.4584,74.374,74.4021,62237.0
2016-04-13 13:50:00,79.35,79.37,79.27,79.31,56751.0,74.4021,74.4209,74.3271,74.3646,56751.0
2016-04-13 13:55:00,79.31,79.37,79.31,79.34,47273.0,74.3646,74.4209,74.3646,74.3927,47273.0
2016-04-13 14:00:00,79.34,79.36,79.3,79.31,39714.0,74.3927,74.4115,74.3552,74.3646,39714.0
2016-04-13 14:05:00,79.32,79.5,79.3,79.48,84813.0,74.374,74.5428,74.3552,74.524,84813.0
2016-04-13 14:10:00,79.48,79.56,79.47,79.49,86448.0,74.524,74.599,74.5146,74.5334,86448.0
2016-04-13 14:15:00,79.49,79.61,79.48,79.6,57138.0,74.5334,74.6459,74.524,74.6365,57138.0
2016-04-13 14:20:00,79.6,79.65,79.59,79.64,70287.0,74.6365,74.6834,74.6272,74.674,70287.0
2016-04-13 14:25:00,79.65,79.67,79.61,79.64,76182.0,74.6834,74.7022,74.6459,74.674,76182.0
2016-04-13 14:30:00,79.63,79.75,79.63,79.72,91483.0,74.6647,74.7772,74.6647,74.749,91483.0
2016-04-13 14:35:00,79.72,79.76,79.67,79.74,121097.0,74.749,74.7866,74.7022,74.7678,121097.0
2016-04-13 14:40:00,79.74,79.8,79.7,79.7,233849.0,74.7678,74.8241,74.7303,74.7303,233849.0
2016-04-13 14:45:00,79.71,79.76,79.7,79.75,95741.0,74.7397,74.7866,74.7303,74.7772,95741.0
2016-04-13 14:50:00,79.75,79.76,79.71,79.74,71486.0,74.7772,74.7866,74.7397,74.7678,71486.0
2016-04-13 14:55:00,79.73,79.75,79.69,79.72,70799.0,74.7584,74.7772,74.7209,74.749,70799.0
2016-04-13 15:00:00,79.71,79.75,79.68,79.74,71823.0,74.7397,74.7772,74.7115,74.7678,71823.0
2016-04-13 15:05:00,79.74,79.75,79.69,79.72,48925.0,74.7678,74.7772,74.7209,74.749,48925.0
2016-04-13 15:10:00,79.73,79.74,79.7,79.73,56307.0,74.7584,74.7678,74.7303,74.7584,56307.0
2016-04-13 15:15:00,79.72,79.75,79.68,79.69,73597.0,74.749,74.7772,74.7115,74.7209,73597.0
2016-04-13 15:20:00,79.68,79.69,79.62,79.66,61950.0,74.7115,74.7209,74.6553,74.6928,61950.0
2016-04-13 15:25:00,79.66,79.72,79.65,79.69,63336.0,74.6928,74.749,74.6834,74.7209,63336.0
2016-04-13 15:30:00,79.69,79.8,79.69,79.79,72723.0,74.7209,74.8241,74.7209,74.8147,72723.0
2016-04-13 15:35:00,79.79,79.79,79.73,79.77,81180.0,74.8147,74.8147,74.7584,74.7959,81180.0
2016-04-13 15:40:00,79.78,79.8,79.72,79.77,124414.0,74.8053,74.8241,74.749,74.7959,124414.0
2016-04-13 15:45:00,79.78,79.81,79.77,79.77,149680.0,74.8053,74.8334,74.7959,74.7959,149680.0
2016-04-13 15:50:00,79.78,79.83,79.77,79.78,151522.0,74.8053,74.8522,74.7959,74.8053,151522.0
2016-04-13 15:55:00,79.78,79.93,79.72,79.74,538478.0,74.8053,74.946,74.749,74.7678,538478.0
2016-04-14 09:30:00,79.7,79.88,79.38,79.47,178911.0,74.7303,74.8991,74.4302,74.5146,178911.0
2016-04-14 09:35:00,79.48,79.59,79.31,79.38,62995.0,74.524,74.6272,74.3646,74.4302,62995.0
2016-04-14 09:40:00,79.36,79.61,79.35,79.57,69692.0,74.4115,74.6459,74.4021,74.6084,69692.0
2016-04-14 09:45:00,79.53,79.79,79.49,79.65,42922.0,74.5709,74.8147,74.5334,74.6834,42922.0
2016-04-14 09:50:00,79.64,79.69,79.58,79.65,69057.0,74.674,74.7209,74.6178,74.6834,69057.0
2016-04-14 09:55:00,79.67,79.68,79.44,79.53,44574.0,74.7022,74.7115,74.4865,74.5709,44574.0
2016-04-14 10:00:00,79.56,79.65,79.51,79.57,78231.0,74.599,74.6834,74.5521,74.6084,78231.0
2016-04-14 10:05:00,79.58,79.72,79.58,79.68,175599.0,74.6178,74.749,74.6178,74.7115,175599.0
2016-04-14 10:10:00,79.67,79.8,79.66,79.78,40768.0,74.7022,74.8241,74.6928,74.8053,40768.0
2016-04-14 10:15:00,79.79,79.91,79.77,79.9,45943.0,74.8147,74.9272,74.7959,74.9178,45943.0
2016-04-14 10:20:00,79.91,80.09,79.91,80.08,238386.0,74.9272,75.096,74.9272,75.0866,238386.0
2016-04-14 10:25:00,80.07,80.25,80.06,80.22,121409.0,75.0772,75.246,75.0678,75.2179,121409.0
2016-04-14 10:30:00,80.24,80.3,80.21,80.27,91324.0,75.2366,75.2929,75.2085,75.2648,91324.0
2016-04-14 10:35:00,80.27,80.27,80.03,80.19,55209.0,75.2648,75.2648,75.0397,75.1897,55209.0
2016-04-14 10:40:00,80.19,80.3,80.14,80.29,54884.0,75.1897,75.2929,75.1429,75.2835,54884.0
2016-04-14 10:45:00,80.29,80.3,80.23,80.25,41047.0,75.2835,75.2929,75.2272,75.246,41047.0
2016-04-14 10:50:00,80.25,80.46,80.22,80.44,56657.0,75.246,75.4429,75.2179,75.4242,56657.0
2016-04-14 10:55:00,80.43,80.62,80.41,80.62,149023.0,75.4148,75.5929,75.396,75.5929,149023.0
2016-04-14 11:00:00,80.6,80.67,80.47,80.49,134424.0,75.5742,75.6398,75.4523,75.471,134424.0
2016-04-14 11:05:00,80.5,80.5,80.39,80.43,43339.0,75.4804,75.4804,75.3773,75.4148,43339.0
2016-04-14 11:10:00,80.44,80.57,80.44,80.48,55136.0,75.4242,75.546,75.4242,75.4617,55136.0
2016-04-14 11:15:00,80.48,80.52,80.38,80.39,116175.0,75.4617,75.4992,75.3679,75.3773,116175.0
2016-04-14 11:20:00,80.38,80.42,80.31,80.34,69868.0,75.3679,75.4054,75.3023,75.3304,69868.0
2016-04-14 11:25:00,80.34,80.34,80.23,80.29,92339.0,75.3304,75.3304,75.2272,75.2835,92339.0
2016-04-14 11:30:00,80.3,80.41,80.29,80.4,46897.0,75.2929,75.396,75.2835,75.3866,46897.0
2016-04-14 11:35:00,80.4,80.46,80.34,80.44,31640.0,75.3866,75.4429,75.3304,75.4242,31640.0
2016-04-14 11:40:00,80.45,80.45,80.25,80.3,171194.0,75.4335,75.4335,75.246,75.2929,171194.0
2016-04-14 11:45:00,80.3,80.31,80.17,80.23,278256.0,75.2929,75.3023,75.171,75.2272,278256.0
2016-04-14 11:50:00,80.23,80.36,80.15,80.34,118467.0,75.2272,75.3491,75.1522,75.3304,118467.0
2016-04-14 11:55:00,80.34,80.42,80.31,80.4,37741.0,75.3304,75.4054,75.3023,75.3866,37741.0
2016-04-14 12:00:00,80.4,80.4,80.29,80.3,38831.0,75.3866,75.3866,75.2835,75.2929,38831.0
2016-04-14 12:05:00,80.3,80.32,80.25,80.27,43742.0,75.2929,75.3116,75.246,75.2648,43742.0
2016-04-14 12:10:00,80.27,80.38,80.27,80.33,100861.0,75.2648,75.3679,75.2648,75.321,100861.0
2016-04-14 12:15:00,80.34,80.41,80.33,80.38,26655.0,75.3304,75.396,75.321,75.3679,26655.0
2016-04-14 12:20:00,80.38,80.39,80.27,80.35,57509.0,75.3679,75.3773,75.2648,75.3398,57509.0
2016-04-14 12:25:00,80.34,80.36,80.28,80.31,101230.0,75.3304,75.3491,75.2741,75.3023,101230.0
2016-04-14 12:30:00,80.31,80.33,80.23,80.23,105065.0,75.3023,75.321,75.2272,75.2272,105065.0
2016-04-14 12:35:00,80.23,80.35,80.19,80.33,54288.0,75.2272,75.3398,75.1897,75.321,54288.0
2016-04-14 12:40:00,80.33,80.5,80.32,80.5,42043.0,75.321,75.4804,75.3116,75.4804,42043.0
2016-04-14 12:45:00,80.48,80.53,80.45,80.47,44714.0,75.4617,75.5085,75.4335,75.4523,44714.0
2016-04-14 12:50:00,80.46,80.55,80.46,80.53,42260.0,75.4429,75.5273,75.4429,75.5085,42260.0
2016-04-14 12:55:00,80.53,80.57,80.45,80.52,84605.0,75.5085,75.546,75.4335,75.4992,84605.0
2016-04-14 13:00:00,80.52,80.62,80.52,80.6,43186.0,75.4992,75.5929,75.4992,75.5742,43186.0
2016-04-14 13:05:00,80.6,80.65,80.52,80.53,49794.0,75.5742,75.6211,75.4992,75.5085,49794.0
2016-04-14 13:10:00,80.52,80.59,80.48,80.58,34424.0,75.4992,75.5648,75.4617,75.5554,34424.0
2016-04-14 13:15:00,80.58,80.61,80.54,80.56,74285.0,75.5554,75.5836,75.5179,75.5367,74285.0
2016-04-14 13:20:00,80.56,80.57,80.43,80.44,51695.0,75.5367,75.546,75.4148,75.4242,51695.0
2016-04-14 13:25:00,80.44,80.46,80.4,80.45,26741.0,75.4242,75.4429,75.3866,75.4335,26741.0
2016-04-14 13:30:00,80.45,80.49,80.4,80.44,32031.0,75.4335,75.471,75.3866,75.4242,32031.0
2016-04-14 13:35:00,80.44,80.44,80.37,80.37,35062.0,75.4242,75.4242,75.3585,75.3585,35062.0
2016-04-14 13:40:00,80.37,80.38,80.33,80.38,26023.0,75.3585,75.3679,75.321,75.3679,26023.0
2016-04-14 13:45:00,80.37,80.38,80.28,80.3,75563.0,75.3585,75.3679,75.2741,75.2929,75563.0
2016-04-14 13:50:00,80.29,80.29,80.11,80.14,105729.0,75.2835,75.2835,75.1147,75.1429,105729.0
2016-04-14 13:55:00,80.14,80.21,80.12,80.13,84641.0,75.1429,75.2085,75.1241,75.1335,84641.0
2016-04-14 14:00:00,80.13,80.13,80.04,80.06,80265.0,75.1335,75.1335,75.0491,75.0678,80265.0
2016-04-14 14:05:00,80.06,80.25,80.05,80.2,92446.0,75.0678,75.246,75.0585,75.1991,92446.0
2016-04-14 14:10:00,80.2,80.22,80.15,80.19,64121.0,75.1991,75.2179,75.1522,75.1897,64121.0
2016-04-14 14:15:00,80.19,80.23,80.15,80.17,32833.0,75.1897,75.2272,75.1522,75.171,32833.0
2016-04-14 14:20:00,80.18,80.23,80.11,80.12,102146.0,75.1804,75.2272,75.1147,75.1241,102146.0
2016-04-14 14:25:00,80.13,80.16,80.09,80.15,61260.0,75.1335,75.1616,75.096,75.1522,61260.0
2016-04-14 14:30:00,80.14,80.15,79.99,80.0,82287.0,75.1429,75.1522,75.0022,75.0116,82287.0
2016-04-14 14:35:00,80.0,80.06,79.98,80.02,1855293.0,75.0116,75.0678,74.9928,75.0303,1855293.0
2016-04-14 14:40:00,80.01,80.17,80.0,80.14,48693.0,75.021,75.171,75.0116,75.1429,48693.0
2016-04-14 14:45:00,80.14,80.2,80.11,80.12,58393.0,75.1429,75.1991,75.1147,75.1241,58393.0
2016-04-14 14:50:00,80.11,80.21,80.1,80.2,37497.0,75.1147,75.2085,75.1054,75.1991,37497.0
2016-04-14 14:55:00,80.2,80.2,80.09,80.14,74287.0,75.1991,75.1991,75.096,75.1429,74287.0
2016-04-14 15:00:00,80.14,80.27,80.12,80.23,39345.0,75.1429,75.2648,75.1241,75.2272,39345.0
2016-04-14 15:05:00,80.21,80.23,80.17,80.21,38078.0,75.2085,75.2272,75.171,75.2085,38078.0
2016-04-14 15:10:00,80.2,80.23,80.17,80.2,115484.0,75.1991,75.2272,75.171,75.1991,115484.0
2016-04-14 15:15:00,80.21,80.29,80.21,80.29,97721.0,75.2085,75.2835,75.2085,75.2835,97721.0
2016-04-14 15:20:00,80.29,80.34,80.25,80.26,92441.0,75.2835,75.3304,75.246,75.2554,92441.0
2016-04-14 15:25:00,80.26,80.29,80.19,80.24,55121.0,75.2554,75.2835,75.1897,75.2366,55121.0
2016-04-14 15:30:00,80.23,80.37,80.22,80.31,86461.0,75.2272,75.3585,75.2179,75.3023,86461.0
2016-04-14 15:35:00,80.32,80.35,80.28,80.31,83191.0,75.3116,75.3398,75.2741,75.3023,83191.0
2016-04-14 15:40:00,80.3,80.33,80.27,80.3,66438.0,75.2929,75.321,75.2648,75.2929,66438.0
2016-04-14 15:45:00,80.31,80.35,80.19,80.19,129432.0,75.3023,75.3398,75.1897,75.1897,129432.0
2016-04-14 15:50:00,80.19,80.23,80.17,80.22,97120.0,75.1897,75.2272,75.171,75.2179,97120.0
2016-04-14 15:55:00,80.21,80.36,80.21,80.31,275659.0,75.2085,75.3491,75.2085,75.3023,275659.0
2016-04-15 09:30:00,80.25,80.29,80.0,80.14,815493.0,75.246,75.2835,75.0116,75.1429,815493.0
2016-04-15 09:35:00,80.14,80.32,80.12,80.25,83785.0,75.1429,75.3116,75.1241,75.246,83785.0
2016-04-15 09:40:00,80.25,80.44,80.25,80.32,54404.0,75.246,75.4242,75.246,75.3116,54404.0
2016-04-15 09:45:00,80.31,80.48,80.29,80.45,57226.0,75.3023,75.4617,75.2835,75.4335,57226.0
2016-04-15 09:50:00,80.46,80.66,80.44,80.59,84637.0,75.4429,75.6304,75.4242,75.5648,84637.0
2016-04-15 09:55:00,80.61,80.63,80.46,80.53,51491.0,75.5836,75.6023,75.4429,75.5085,51491.0
2016-04-15 10:00:00,80.54,80.55,80.45,80.49,60224.0,75.5179,75.5273,75.4335,75.471,60224.0
2016-04-15 10:05:00,80.48,80.53,80.4,80.45,63071.0,75.4617,75.5085,75.3866,75.4335,63071.0
2016-04-15 10:10:00,80.45,80.53,80.45,80.5,81367.0,75.4335,75.5085,75.4335,75.4804,81367.0
2016-04-15 10:15:00,80.51,80.56,80.49,80.55,65178.0,75.4898,75.5367,75.471,75.5273,65178.0
2016-04-15 10:20:00,80.55,80.69,80.55,80.59,89522.0,75.5273,75.6586,75.5273,75.5648,89522.0
2016-04-15 10:25:00,80.58,80.62,80.53,80.57,53845.0,75.5554,75.5929,75.5085,75.546,53845.0
2016-04-15 10:30:00,80.58,80.58,80.51,80.54,97938.0,75.5554,75.5554,75.4898,75.5179,97938.0
2016-04-15 10:35:00,80.54,80.62,80.52,80.54,46969.0,75.5179,75.5929,75.4992,75.5179,46969.0
2016-04-15 10:40:00,80.54,80.6,80.53,80.59,38130.0,75.5179,75.5742,75.5085,75.5648,38130.0
2016-04-15 10:45:00,80.59,80.62,80.54,80.56,33496.0,75.5648,75.5929,75.5179,75.5367,33496.0
2016-04-15 10:50:00,80.56,80.61,80.46,80.49,47429.0,75.5367,75.5836,75.4429,75.471,47429.0
2016-04-15 10:55:00,80.48,80.54,80.45,80.52,42042.0,75.4617,75.5179,75.4335,75.4992,42042.0
2016-04-15 11:00:00,80.51,80.6,80.5,80.54,71558.0,75.4898,75.5742,75.4804,75.5179,71558.0
2016-04-15 11:05:00,80.54,80.59,80.48,80.54,116051.0,75.5179,75.5648,75.4617,75.5179,116051.0
2016-04-15 11:10:00,80.54,80.58,80.5,80.53,28534.0,75.5179,75.5554,75.4804,75.5085,28534.0
2016-04-15 11:15:00,80.52,80.53,80.46,80.47,35020.0,75.4992,75.5085,75.4429,75.4523,35020.0
2016-04-15 11:20:00,80.47,80.53,80.43,80.49,36072.0,75.4523,75.5085,75.4148,75.471,36072.0
2016-04-15 11:25:00,80.48,80.49,80.38,80.42,85255.0,75.4617,75.471,75.3679,75.4054,85255.0
2016-04-15 11:30:00,80.43,80.48,80.37,80.42,86589.0,75.4148,75.4617,75.3585,75.4054,86589.0
2016-04-15 11:35:00,80.42,80.46,80.4,80.43,38760.0,75.4054,75.4429,75.3866,75.4148,38760.0
2016-04-15 11:40:00,80.42,80.47,80.4,80.43,61263.0,75.4054,75.4523,75.3866,75.4148,61263.0
2016-04-15 11:45:00,80.42,80.43,80.35,80.35,31564.0,75.4054,75.4148,75.3398,75.3398,31564.0
2016-04-15 11:50:00,80.34,80.43,80.32,80.43,33466.0,75.3304,75.4148,75.3116,75.4148,33466.0
2016-04-15 11:55:00,80.44,80.47,80.42,80.47,30266.0,75.4242,75.4523,75.4054,75.4523,30266.0
2016-04-15 12:00:00,80.47,80.48,80.31,80.31,45187.0,75.4523,75.4617,75.3023,75.3023,45187.0
2016-04-15 12:05:00,80.32,80.35,80.26,80.28,56571.0,75.3116,75.3398,75.2554,75.2741,56571.0
2016-04-15 12:10:00,80.28,80.31,80.23,80.23,24100.0,75.2741,75.3023,75.2272,75.2272,24100.0
2016-04-15 12:15:00,80.23,80.3,80.2,80.27,78271.0,75.2272,75.2929,75.1991,75.2648,78271.0
2016-04-15 12:20:00,80.27,80.31,80.2,80.2,38964.0,75.2648,75.3023,75.1991,75.1991,38964.0
2016-04-15 12:25:00,80.21,80.21,80.16,80.18,42780.0,75.2085,75.2085,75.1616,75.1804,42780.0
2016-04-15 12:30:00,80.17,80.2,80.08,80.1,61540.0,75.171,75.1991,75.0866,75.1054,61540.0
2016-04-15 12:35:00,80.11,80.21,80.05,80.2,58428.0,75.1147,75.2085,75.0585,75.1991,58428.0
2016-04-15 12:40:00,80.19,80.2,80.08,80.1,40952.0,75.1897,75.1991,75.0866,75.1054,40952.0
2016-04-15 12:45:00,80.11,80.18,80.05,80.16,40140.0,75.1147,75.1804,75.0585,75.1616,40140.0
2016-04-15 12:50:00,80.16,80.18,80.11,80.15,53528.0,75.1616,75.1804,75.1147,75.1522,53528.0
2016-04-15 12:55:00,80.15,80.16,80.01,80.06,48090.0,75.1522,75.1616,75.021,75.0678,48090.0
2016-04-15 13:00:00,80.06,80.1,80.04,80.08,33183.0,75.0678,75.1054,75.0491,75.0866,33183.0
2016-04-15 13:05:00,80.08,80.17,80.05,80.16,32316.0,75.0866,75.171,75.0585,75.1616,32316.0
2016-04-15 13:10:00,80.17,80.17,80.1,80.12,29368.0,75.171,75.171,75.1054,75.1241,29368.0
2016-04-15 13:15:00,80.12,80.16,80.05,80.06,62303.0,75.1241,75.1616,75.0585,75.0678,62303.0
2016-04-15 13:20:00,80.06,80.12,80.05,80.11,34138.0,75.0678,75.1241,75.0585,75.1147,34138.0
2016-04-15 13:25:00,80.11,80.19,80.09,80.19,66140.0,75.1147,75.1897,75.096,75.1897,66140.0
2016-04-15 13:30:00,80.18,80.18,80.1,80.13,43801.0,75.1804,75.1804,75.1054,75.1335,43801.0
2016-04-15 13:35:00,80.13,80.14,80.05,80.08,39301.0,75.1335,75.1429,75.0585,75.0866,39301.0
2016-04-15 13:40:00,80.07,80.17,80.06,80.16,38022.0,75.0772,75.171,75.0678,75.1616,38022.0
2016-04-15 13:45:00,80.16,80.2,80.13,80.14,58086.0,75.1616,75.1991,75.1335,75.1429,58086.0
2016-04-15 13:50:00,80.13,80.14,80.02,80.03,76372.0,75.1335,75.1429,75.0303,75.0397,76372.0
2016-04-15 13:55:00,80.04,80.05,79.95,79.95,85782.0,75.0491,75.0585,74.9647,74.9647,85782.0
2016-04-15 14:00:00,79.95,80.07,79.95,80.06,80481.0,74.9647,75.0772,74.9647,75.0678,80481.0
2016-04-15 14:05:00,80.06,80.08,79.99,80.03,97168.0,75.0678,75.0866,75.0022,75.0397,97168.0
2016-04-15 14:10:00,80.04,80.04,79.95,79.97,49325.0,75.0491,75.0491,74.9647,74.9835,49325.0
2016-04-15 14:15:00,79.97,80.07,79.97,80.06,36734.0,74.9835,75.0772,74.9835,75.0678,36734.0
2016-04-15 14:20:00,80.06,80.08,80.03,80.06,38162.0,75.0678,75.0866,75.0397,75.0678,38162.0
2016-04-15 14:25:00,80.06,80.12,80.05,80.11,49246.0,75.0678,75.1241,75.0585,75.1147,49246.0
2016-04-15 14:30:00,80.11,80.13,80.07,80.1,49653.0,75.1147,75.1335,75.0772,75.1054,49653.0
2016-04-15 14:35:00,80.11,80.11,80.05,80.11,33684.0,75.1147,75.1147,75.0585,75.1147,33684.0
2016-04-15 14:40:00,80.11,80.17,80.07,80.11,80519.0,75.1147,75.171,75.0772,75.1147,80519.0
2016-04-15 14:45:00,80.11,80.11,80.01,80.05,67338.0,75.1147,75.1147,75.021,75.0585,67338.0
2016-04-15 14:50:00,80.05,80.08,80.03,80.06,69068.0,75.0585,75.0866,75.0397,75.0678,69068.0
2016-04-15 14:55:00,80.07,80.11,80.06,80.11,46506.0,75.0772,75.1147,75.0678,75.1147,46506.0
2016-04-15 15:00:00,80.11,80.11,80.07,80.09,39844.0,75.1147,75.1147,75.0772,75.096,39844.0
2016-04-15 15:05:00,80.11,80.11,80.02,80.02,63138.0,75.1147,75.1147,75.0303,75.0303,63138.0
2016-04-15 15:10:00,80.03,80.14,80.01,80.14,72051.0,75.0397,75.1429,75.021,75.1429,72051.0
2016-04-15 15:15:00,80.14,80.15,80.0,80.0,87463.0,75.1429,75.1522,75.0116,75.0116,87463.0
2016-04-15 15:20:00,80.0,80.06,79.99,80.06,131152.0,75.0116,75.0678,75.0022,75.0678,131152.0
2016-04-15 15:25:00,80.06,80.1,80.0,80.02,95846.0,75.0678,75.1054,75.0116,75.0303,95846.0
2016-04-15 15:30:00,80.02,80.04,79.95,79.98,138748.0,75.0303,75.0491,74.9647,74.9928,138748.0
2016-04-15 15:35:00,79.98,80.0,79.92,79.95,120958.0,74.9928,75.0116,74.9366,74.9647,120958.0
2016-04-15 15:40:00,79.95,80.0,79.92,79.93,118047.0,74.9647,75.0116,74.9366,74.946,118047.0
2016-04-15 15:45:00,79.92,79.96,79.9,79.95,121758.0,74.9366,74.9741,74.9178,74.9647,121758.0
2016-04-15 15:50:00,79.95,79.98,79.92,79.95,119922.0,74.9647,74.9928,74.9366,74.9647,119922.0
2016-04-15 15:55:00,79.96,80.15,79.96,80.07,322014.0,74.9741,75.1522,74.9741,75.0772,322014.0
2016-04-18 09:30:00,80.23,80.39,79.85,79.95,221395.0,75.2272,75.3773,74.8709,74.9647,221395.0
2016-04-18 09:35:00,79.91,79.97,79.83,79.95,78316.0,74.9272,74.9835,74.8522,74.9647,78316.0
2016-04-18 09:40:00,79.95,80.08,79.93,80.01,62430.0,74.9647,75.0866,74.946,75.021,62430.0
2016-04-18 09:45:00,79.96,80.1,79.91,80.04,84525.0,74.9741,75.1054,74.9272,75.0491,84525.0
2016-04-18 09:50:00,80.07,80.33,80.06,80.3,50065.0,75.0772,75.321,75.0678,75.2929,50065.0
2016-04-18 09:55:00,80.3,80.37,80.24,80.28,34088.0,75.2929,75.3585,75.2366,75.2741,34088.0
2016-04-18 10:00:00,80.29,80.48,80.28,80.34,59101.0,75.2835,75.4617,75.2741,75.3304,59101.0
2016-04-18 10:05:00,80.33,80.46,80.31,80.44,43985.0,75.321,75.4429,75.3023,75.4242,43985.0
2016-04-18 10:10:00,80.45,80.58,80.44,80.57,51108.0,75.4335,75.5554,75.4242,75.546,51108.0
2016-04-18 10:15:00,80.57,80.69,80.54,80.68,79943.0,75.546,75.6586,75.5179,75.6492,79943.0
2016-04-18 10:20:00,80.68,80.83,80.64,80.72,84370.0,75.6492,75.7898,75.6117,75.6867,84370.0
2016-04-18 10:25:00,80.72,80.78,80.7,80.74,53926.0,75.6867,75.743,75.6679,75.7054,53926.0
2016-04-18 10:30:00,80.75,80.76,80.7,80.75,87451.0,75.7148,75.7242,75.6679,75.7148,87451.0
2016-04-18 10:35:00,80.75,80.75,80.69,80.7,84131.0,75.7148,75.7148,75.6586,75.6679,84131.0
2016-04-18 10:40:00,80.7,80.75,80.64,80.72,71966.0,75.6679,75.7148,75.6117,75.6867,71966.0
2016-04-18 10:45:00,80.73,80.85,80.71,80.85,67622.0,75.6961,75.8086,75.6773,75.8086,67622.0
2016-04-18 10:50:00,80.85,80.99,80.85,80.96,76536.0,75.8086,75.9399,75.8086,75.9117,76536.0
2016-04-18 10:55:00,80.96,80.99,80.67,80.67,78663.0,75.9117,75.9399,75.6398,75.6398,78663.0
2016-04-18 11:00:00,80.68,80.83,80.64,80.83,51709.0,75.6492,75.7898,75.6117,75.7898,51709.0
2016-04-18 11:05:00,80.81,80.89,80.75,80.88,79494.0,75.7711,75.8461,75.7148,75.8367,79494.0
2016-04-18 11:10:00,80.89,80.92,80.87,80.88,27990.0,75.8461,75.8742,75.8273,75.8367,27990.0
2016-04-18 11:15:00,80.89,80.92,80.78,80.79,55947.0,75.8461,75.8742,75.743,75.7523,55947.0
2016-04-18 11:20:00,80.79,80.9,80.78,80.84,28069.0,75.7523,75.8555,75.743,75.7992,28069.0
2016-04-18 11:25:00,80.83,80.91,80.79,80.87,47657.0,75.7898,75.8648,75.7523,75.8273,47657.0
2016-04-18 11:30:00,80.87,80.93,80.79,80.81,69229.0,75.8273,75.8836,75.7523,75.7711,69229.0
2016-04-18 11:35:00,80.81,80.88,80.76,80.84,53087.0,75.7711,75.8367,75.7242,75.7992,53087.0
2016-04-18 11:40:00,80.85,80.85,80.66,80.68,79939.0,75.8086,75.8086,75.6304,75.6492,79939.0
2016-04-18 11:45:00,80.69,80.74,80.62,80.68,65125.0,75.6586,75.7054,75.5929,75.6492,65125.0
2016-04-18 11:50:00,80.68,80.85,80.65,80.81,67701.0,75.6492,75.8086,75.6211,75.7711,67701.0
2016-04-18 11:55:00,80.81,80.85,80.76,80.77,92187.0,75.7711,75.8086,75.7242,75.7336,92187.0
2016-04-18 12:00:00,80.77,80.89,80.77,80.86,34762.0,75.7336,75.8461,75.7336,75.818,34762.0
2016-04-18 12:05:00,80.85,80.98,80.85,80.94,85669.0,75.8086,75.9305,75.8086,75.893,85669.0
2016-04-18 12:10:00,80.93,80.94,80.83,80.83,33752.0,75.8836,75.893,75.7898,75.7898,33752.0
2016-04-18 12:15:00,80.83,80.94,80.83,80.91,38338.0,75.7898,75.893,75.7898,75.8648,38338.0
2016-04-18 12:20:00,80.92,80.93,80.86,80.89,36537.0,75.8742,75.8836,75.818,75.8461,36537.0
2016-04-18 12:25:00,80.89,80.92,80.84,80.84,38055.0,75.8461,75.8742,75.7992,75.7992,38055.0
2016-04-18 12:30:00,80.85,80.95,80.83,80.87,43645.0,75.8086,75.9024,75.7898,75.8273,43645.0
2016-04-18 12:35:00,80.88,80.92,80.86,80.9,20637.0,75.8367,75.8742,75.818,75.8555,20637.0
2016-04-18 12:40:00,80.91,80.94,80.89,80.92,26257.0,75.8648,75.893,75.8461,75.8742,26257.0
2016-04-18 12:45:00,80.92,80.98,80.92,80.92,29935.0,75.8742,75.9305,75.8742,75.8742,29935.0
2016-04-18 12:50:00,80.92,80.97,80.92,80.95,23766.0,75.8742,75.9211,75.8742,75.9024,23766.0
2016-04-18 12:55:00,80.95,81.0,80.93,80.94,46392.0,75.9024,75.9492,75.8836,75.893,46392.0
2016-04-18 13:00:00,80.93,80.94,80.86,80.89,20532.0,75.8836,75.893,75.818,75.8461,20532.0
2016-04-18 13:05:00,80.88,80.91,80.86,80.89,25284.0,75.8367,75.8648,75.818,75.8461,25284.0
2016-04-18 13:10:00,80.89,80.91,80.84,80.9,30598.0,75.8461,75.8648,75.7992,75.8555,30598.0
2016-04-18 13:15:00,80.9,80.97,80.89,80.92,37268.0,75.8555,75.9211,75.8461,75.8742,37268.0
2016-04-18 13:20:00,80.93,81.03,80.91,81.03,103059.0,75.8836,75.9774,75.8648,75.9774,103059.0
2016-04-18 13:25:00,81.02,81.03,80.94,81.02,57534.0,75.968,75.9774,75.893,75.968,57534.0
2016-04-18 13:30:00,81.01,81.06,81.01,81.04,40857.0,75.9586,76.0055,75.9586,75.9867,40857.0
2016-04-18 13:35:00,81.03,81.1,80.99,81.07,50038.0,75.9774,76.043,75.9399,76.0149,50038.0
2016-04-18 13:40:00,81.06,81.15,81.06,81.14,48073.0,76.0055,76.0899,76.0055,76.0805,48073.0
2016-04-18 13:45:00,81.15,81.24,81.13,81.14,63844.0,76.0899,76.1743,76.0711,76.0805,63844.0
2016-04-18 13:50:00,81.15,81.17,81.06,81.08,67725.0,76.0899,76.1086,76.0055,76.0242,67725.0
2016-04-18 13:55:00,81.09,81.21,81.07,81.2,67899.0,76.0336,76.1461,76.0149,76.1368,67899.0
2016-04-18 14:00:00,81.2,81.27,81.14,81.26,51003.0,76.1368,76.2024,76.0805,76.193,51003.0
2016-04-18 14:05:00,81.26,81.27,81.22,81.25,66751.0,76.193,76.2024,76.1555,76.1836,66751.0
2016-04-18 14:10:00,81.25,81.37,81.23,81.37,84621.0,76.1836,76.2962,76.1649,76.2962,84621.0
2016-04-18 14:15:00,81.38,81.47,81.33,81.46,99074.0,76.3055,76.3899,76.2587,76.3805,99074.0
2016-04-18 14:20:00,81.47,81.5,81.36,81.38,95526.0,76.3899,76.4181,76.2868,76.3055,95526.0
2016-04-18 14:25:00,81.38,81.48,81.37,81.46,69568.0,76.3055,76.3993,76.2962,76.3805,69568.0
2016-04-18 14:30:00,81.45,81.46,81.28,81.3,39431.0,76.3712,76.3805,76.2118,76.2305,39431.0
2016-04-18 14:35:00,81.3,81.42,81.28,81.36,95011.0,76.2305,76.343,76.2118,76.2868,95011.0
2016-04-18 14:40:00,81.37,81.42,81.35,81.37,64125.0,76.2962,76.343,76.2774,76.2962,64125.0
2016-04-18 14:45:00,81.37,81.43,81.31,81.42,45678.0,76.2962,76.3524,76.2399,76.343,45678.0
2016-04-18 14:50:00,81.4,81.44,81.32,81.37,43243.0,76.3243,76.3618,76.2493,76.2962,43243.0
2016-04-18 14:55:00,81.38,81.39,81.3,81.35,50259.0,76.3055,76.3149,76.2305,76.2774,50259.0
2016-04-18 15:00:00,81.34,81.36,81.31,81.31,65544.0,76.268,76.2868,76.2399,76.2399,65544.0
2016-04-18 15:05:00,81.32,81.35,81.24,81.25,82394.0,76.2493,76.2774,76.1743,76.1836,82394.0
2016-04-18 15:10:00,81.26,81.32,81.25,81.28,66753.0,76.193,76.2493,76.1836,76.2118,66753.0
2016-04-18 15:15:00,81.29,81.39,81.28,81.39,81599.0,76.2212,76.3149,76.2118,76.3149,81599.0
2016-04-18 15:20:00,81.39,81.43,81.33,81.39,75378.0,76.3149,76.3524,76.2587,76.3149,75378.0
2016-04-18 15:25:00,81.39,81.43,81.36,81.38,121080.0,76.3149,76.3524,76.2868,76.3055,121080.0
2016-04-18 15:30:00,81.39,81.43,81.36,81.41,181541.0,76.3149,76.3524,76.2868,76.3337,181541.0
2016-04-18 15:35:00,81.4,81.48,81.4,81.42,137199.0,76.3243,76.3993,76.3243,76.343,137199.0
2016-04-18 15:40:00,81.42,81.55,81.42,81.53,157703.0,76.343,76.4649,76.343,76.4462,157703.0
2016-04-18 15:45:00,81.53,81.55,81.48,81.49,150248.0,76.4462,76.4649,76.3993,76.4087,150248.0
2016-04-18 15:50:00,81.49,81.53,81.49,81.51,167628.0,76.4087,76.4462,76.4087,76.4274,167628.0
2016-04-18 15:55:00,81.52,81.52,81.4,81.47,346094.0,76.4368,76.4368,76.3243,76.3899,346094.0
2016-04-19 09:30:00,81.5,81.73,81.48,81.67,219952.0,76.4181,76.6337,76.3993,76.5775,219952.0
2016-04-19 09:35:00,81.64,81.69,81.47,81.6,47947.0,76.5493,76.5962,76.3899,76.5118,47947.0
2016-04-19 09:40:00,81.6,81.72,81.56,81.67,64420.0,76.5118,76.6243,76.4743,76.5775,64420.0
2016-04-19 09:45:00,81.66,81.69,81.48,81.52,91329.0,76.5681,76.5962,76.3993,76.4368,91329.0
2016-04-19 09:50:00,81.53,81.61,81.5,81.54,88751.0,76.4462,76.5212,76.4181,76.4556,88751.0
2016-04-19 09:55:00,81.54,81.58,81.3,81.3,84919.0,76.4556,76.4931,76.2305,76.2305,84919.0
2016-04-19 10:00:00,81.31,81.38,81.23,81.28,183591.0,76.2399,76.3055,76.1649,76.2118,183591.0
2016-04-19 10:05:00,81.28,81.34,81.2,81.22,116424.0,76.2118,76.268,76.1368,76.1555,116424.0
2016-04-19 10:10:00,81.21,81.22,81.14,81.18,112844.0,76.1461,76.1555,76.0805,76.118,112844.0
2016-04-19 10:15:00,81.18,81.25,81.13,81.25,82925.0,76.118,76.1836,76.0711,76.1836,82925.0
2016-04-19 10:20:00,81.25,81.27,81.06,81.06,75192.0,76.1836,76.2024,76.0055,76.0055,75192.0
2016-04-19 10:25:00,81.06,81.17,80.98,81.15,106001.0,76.0055,76.1086,75.9305,76.0899,106001.0
2016-04-19 10:30:00,81.16,81.24,81.15,81.22,73002.0,76.0993,76.1743,76.0899,76.1555,73002.0
2016-04-19 10:35:00,81.22,81.22,81.02,81.06,46901.0,76.1555,76.1555,75.968,76.0055,46901.0
2016-04-19 10:40:00,81.08,81.16,81.08,81.14,52644.0,76.0242,76.0993,76.0242,76.0805,52644.0
2016-04-19 10:45:00,81.15,81.16,81.03,81.08,59452.0,76.0899,76.0993,75.9774,76.0242,59452.0
2016-04-19 10:50:00,81.09,81.14,80.97,81.0,79094.0,76.0336,76.0805,75.9211,75.9492,79094.0
2016-04-19 10:55:00,80.99,81.06,80.96,80.99,93352.0,75.9399,76.0055,75.9117,75.9399,93352.0
2016-04-19 11:00:00,80.99,81.17,80.98,81.17,105784.0,75.9399,76.1086,75.9305,76.1086,105784.0
2016-04-19 11:05:00,81.16,81.2,81.15,81.16,30190.0,76.0993,76.1368,76.0899,76.0993,30190.0
2016-04-19 11:10:00,81.16,81.19,81.07,81.12,65707.0,76.0993,76.1274,76.0149,76.0618,65707.0
2016-04-19 11:15:00,81.12,81.14,81.0,81.07,63797.0,76.0618,76.0805,75.9492,76.0149,63797.0
2016-04-19 11:20:00,81.07,81.08,81.02,81.05,48385.0,76.0149,76.0242,75.968,75.9961,48385.0
2016-04-19 11:25:00,81.05,81.08,80.94,80.94,61790.0,75.9961,76.0242,75.893,75.893,61790.0
2016-04-19 11:30:00,80.94,81.01,80.92,80.95,72840.0,75.893,75.9586,75.8742,75.9024,72840.0
2016-04-19 11:35:00,80.95,81.0,80.92,80.92,74759.0,75.9024,75.9492,75.8742,75.8742,74759.0
2016-04-19 11:40:00,80.92,80.97,80.87,80.88,68003.0,75.8742,75.9211,75.8273,75.8367,68003.0
2016-04-19 11:45:00,80.89,80.89,80.77,80.77,118686.0,75.8461,75.8461,75.7336,75.7336,118686.0
2016-04-19 11:50:00,80.78,80.78,80.57,80.6,73298.0,75.743,75.743,75.546,75.5742,73298.0
2016-04-19 11:55:00,80.6,80.64,80.51,80.51,74749.0,75.5742,75.6117,75.4898,75.4898,74749.0
2016-04-19 12:00:00,80.51,80.62,80.5,80.55,66798.0,75.4898,75.5929,75.4804,75.5273,66798.0
2016-04-19 12:05:00,80.55,80.56,80.47,80.5,54132.0,75.5273,75.5367,75.4523,75.4804,54132.0
2016-04-19 12:10:00,80.5,80.58,80.47,80.49,74598.0,75.4804,75.5554,75.4523,75.471,74598.0
2016-04-19 12:15:00,80.5,80.61,80.49,80.52,79079.0,75.4804,75.5836,75.471,75.4992,79079.0
2016-04-19 12:20:00,80.51,80.53,80.37,80.5,59112.0,75.4898,75.5085,75.3585,75.4804,59112.0
2016-04-19 12:25:00,80.51,80.53,80.45,80.49,125353.0,75.4898,75.5085,75.4335,75.471,125353.0
2016-04-19 12:30:00,80.49,80.56,80.49,80.53,58367.0,75.471,75.5367,75.471,75.5085,58367.0
2016-04-19 12:35:00,80.54,80.6,80.51,80.58,47507.0,75.5179,75.5742,75.4898,75.5554,47507.0
2016-04-19 12:40:00,80.58,80.62,80.56,80.61,45401.0,75.5554,75.5929,75.5367,75.5836,45401.0
2016-04-19 12:45:00,80.61,80.62,80.45,80.47,57818.0,75.5836,75.5929,75.4335,75.4523,57818.0
2016-04-19 12:50:00,80.47,80.69,80.46,80.68,66027.0,75.4523,75.6586,75.4429,75.6492,66027.0
2016-04-19 12:55:00,80.69,80.85,80.68,80.83,35031.0,75.6586,75.8086,75.6492,75.7898,35031.0
2016-04-19 13:00:00,80.84,80.84,80.79,80.79,25056.0,75.7992,75.7992,75.7523,75.7523,25056.0
2016-04-19 13:05:00,80.77,80.79,80.71,80.79,49019.0,75.7336,75.7523,75.6773,75.7523,49019.0
2016-04-19 13:10:00,80.79,80.87,80.78,80.86,52674.0,75.7523,75.8273,75.743,75.818,52674.0
2016-04-19 13:15:00,80.87,80.91,80.8,80.8,93042.0,75.8273,75.8648,75.7617,75.7617,93042.0
2016-04-19 13:20:00,80.81,80.86,80.76,80.85,42093.0,75.7711,75.818,75.7242,75.8086,42093.0
2016-04-19 13:25:00,80.85,80.87,80.79,80.79,32566.0,75.8086,75.8273,75.7523,75.7523,32566.0
2016-04-19 13:30:00,80.8,80.86,80.79,80.84,36260.0,75.7617,75.818,75.7523,75.7992,36260.0
2016-04-19 13:35:00,80.83,80.85,80.8,80.84,30567.0,75.7898,75.8086,75.7617,75.7992,30567.0
2016-04-19 13:40:00,80.83,80.86,80.81,80.85,33320.0,75.7898,75.818,75.7711,75.8086,33320.0
2016-04-19 13:45:00,80.85,80.91,80.84,80.9,39691.0,75.8086,75.8648,75.7992,75.8555,39691.0
2016-04-19 13:50:00,80.89,80.93,80.83,80.84,36364.0,75.8461,75.8836,75.7898,75.7992,36364.0
2016-04-19 13:55:00,80.85,80.9,80.83,80.83,46817.0,75.8086,75.8555,75.7898,75.7898,46817.0
2016-04-19 14:00:00,80.84,80.97,80.83,80.92,54210.0,75.7992,75.9211,75.7898,75.8742,54210.0
2016-04-19 14:05:00,80.93,80.95,80.87,80.94,57857.0,75.8836,75.9024,75.8273,75.893,57857.0
2016-04-19 14:10:00,80.94,80.97,80.89,80.96,39128.0,75.893,75.9211,75.8461,75.9117,39128.0
2016-04-19 14:15:00,80.97,81.02,80.95,80.95,61392.0,75.9211,75.968,75.9024,75.9024,61392.0
2016-04-19 14:20:00,80.95,81.04,80.94,81.0,57394.0,75.9024,75.9867,75.893,75.9492,57394.0
2016-04-19 14:25:00,81.01,81.02,80.92,80.93,48011.0,75.9586,75.968,75.8742,75.8836,48011.0
2016-04-19 14:30:00,80.92,80.99,80.9,80.95,49594.0,75.8742,75.9399,75.8555,75.9024,49594.0
2016-04-19 14:35:00,80.95,80.95,80.89,80.91,43916.0,75.9024,75.9024,75.8461,75.8648,43916.0
2016-04-19 14:40:00,80.92,80.97,80.91,80.95,36120.0,75.8742,75.9211,75.8648,75.9024,36120.0
2016-04-19 14:45:00,80.95,80.96,80.91,80.96,68082.0,75.9024,75.9117,75.8648,75.9117,68082.0
2016-04-19 14:50:00,80.97,81.01,80.93,81.0,55426.0,75.9211,75.9586,75.8836,75.9492,55426.0
2016-04-19 14:55:00,81.0,81.04,80.96,81.0,47890.0,75.9492,75.9867,75.9117,75.9492,47890.0
2016-04-19 15:00:00,81.0,81.0,80.88,80.92,40973.0,75.9492,75.9492,75.8367,75.8742,40973.0
2016-04-19 15:05:00,80.92,80.94,80.91,80.91,58711.0,75.8742,75.893,75.8648,75.8648,58711.0
2016-04-19 15:10:00,80.92,81.03,80.91,81.0,85736.0,75.8742,75.9774,75.8648,75.9492,85736.0
2016-04-19 15:15:00,81.01,81.05,80.92,81.01,72576.0,75.9586,75.9961,75.8742,75.9586,72576.0
2016-04-19 15:20:00,81.01,81.01,80.96,80.97,49370.0,75.9586,75.9586,75.9117,75.9211,49370.0
2016-04-19 15:25:00,80.98,80.99,80.88,80.9,124839.0,75.9305,75.9399,75.8367,75.8555,124839.0
2016-04-19 15:30:00,80.91,80.98,80.9,80.94,46641.0,75.8648,75.9305,75.8555,75.893,46641.0
2016-04-19 15:35:00,80.94,80.94,80.88,80.9,83185.0,75.893,75.893,75.8367,75.8555,83185.0
2016-04-19 15:40:00,80.9,80.92,80.83,80.85,94088.0,75.8555,75.8742,75.7898,75.8086,94088.0
2016-04-19 15:45:00,80.85,80.89,80.8,80.88,113892.0,75.8086,75.8461,75.7617,75.8367,113892.0
2016-04-19 15:50:00,80.89,80.93,80.8,80.81,188912.0,75.8461,75.8836,75.7617,75.7711,188912.0
2016-04-19 15:55:00,80.81,80.85,80.78,80.83,328108.0,75.7711,75.8086,75.743,75.7898,328108.0
2016-04-20 09:30:00,80.88,81.06,80.56,80.56,268552.0,75.8367,76.0055,75.5367,75.5367,268552.0
2016-04-20 09:35:00,80.55,80.71,80.55,80.66,79205.0,75.5273,75.6773,75.5273,75.6304,79205.0
2016-04-20 09:40:00,80.65,81.0,80.64,80.97,124535.0,75.6211,75.9492,75.6117,75.9211,124535.0
2016-04-20 09:45:00,80.96,80.99,80.91,80.95,110110.0,75.9117,75.9399,75.8648,75.9024,110110.0
2016-04-20 09:50:00,80.95,81.03,80.88,80.96,113888.0,75.9024,75.9774,75.8367,75.9117,113888.0
2016-04-20 09:55:00,80.95,81.11,80.92,81.08,68107.0,75.9024,76.0524,75.8742,76.0242,68107.0
2016-04-20 10:00:00,81.09,81.09,80.91,81.0,79956.0,76.0336,76.0336,75.8648,75.9492,79956.0
2016-04-20 10:05:00,81.01,81.08,80.91,80.96,61452.0,75.9586,76.0242,75.8648,75.9117,61452.0
2016-04-20 10:10:00,80.97,81.11,80.96,81.08,93611.0,75.9211,76.0524,75.9117,76.0242,93611.0
2016-04-20 10:15:00,81.08,81.1,80.93,80.95,56816.0,76.0242,76.043,75.8836,75.9024,56816.0
2016-04-20 10:20:00,80.94,80.98,80.8,80.84,67930.0,75.893,75.9305,75.7617,75.7992,67930.0
2016-04-20 10:25:00,80.85,80.92,80.8,80.91,48226.0,75.8086,75.8742,75.7617,75.8648,48226.0
2016-04-20 10:30:00,80.91,81.03,80.9,81.02,62390.0,75.8648,75.9774,75.8555,75.968,62390.0
2016-04-20 10:35:00,81.02,81.04,80.87,80.94,70738.0,75.968,75.9867,75.8273,75.893,70738.0
2016-04-20 10:40:00,80.93,80.94,80.87,80.88,62976.0,75.8836,75.893,75.8273,75.8367,62976.0
2016-04-20 10:45:00,80.87,80.94,80.81,80.85,87218.0,75.8273,75.893,75.7711,75.8086,87218.0
2016-04-20 10:50:00,80.86,80.91,80.84,80.87,52668.0,75.818,75.8648,75.7992,75.8273,52668.0
2016-04-20 10:55:00,80.88,81.04,80.87,81.02,54666.0,75.8367,75.9867,75.8273,75.968,54666.0
2016-04-20 11:00:00,81.03,81.17,81.02,81.16,62542.0,75.9774,76.1086,75.968,76.0993,62542.0
2016-04-20 11:05:00,81.16,81.29,81.15,81.23,61527.0,76.0993,76.2212,76.0899,76.1649,61527.0
2016-04-20 11:10:00,81.23,81.25,81.18,81.22,65543.0,76.1649,76.1836,76.118,76.1555,65543.0
2016-04-20 11:15:00,81.22,81.27,81.21,81.24,73228.0,76.1555,76.2024,76.1461,76.1743,73228.0
2016-04-20 11:20:00,81.23,81.29,81.19,81.24,44182.0,76.1649,76.2212,76.1274,76.1743,44182.0
2016-04-20 11:25:00,81.23,81.32,81.23,81.26,35174.0,76.1649,76.2493,76.1649,76.193,35174.0
2016-04-20 11:30:00,81.27,81.3,81.23,81.24,56300.0,76.2024,76.2305,76.1649,76.1743,56300.0
2016-04-20 11:35:00,81.23,81.26,81.19,81.21,53527.0,76.1649,76.193,76.1274,76.1461,53527.0
2016-04-20 11:40:00,81.22,81.3,81.21,81.28,51480.0,76.1555,76.2305,76.1461,76.2118,51480.0
2016-04-20 11:45:00,81.29,81.34,81.21,81.22,69242.0,76.2212,76.268,76.1461,76.1555,69242.0
2016-04-20 11:50:00,81.23,81.23,81.13,81.15,41161.0,76.1649,76.1649,76.0711,76.0899,41161.0
2016-04-20 11:55:00,81.15,81.18,81.11,81.13,39157.0,76.0899,76.118,76.0524,76.0711,39157.0
2016-04-20 12:00:00,81.13,81.23,81.12,81.19,51426.0,76.0711,76.1649,76.0618,76.1274,51426.0
2016-04-20 12:05:00,81.19,81.26,81.18,81.25,40824.0,76.1274,76.193,76.118,76.1836,40824.0
2016-04-20 12:10:00,81.26,81.31,81.24,81.27,41817.0,76.193,76.2399,76.1743,76.2024,41817.0
2016-04-20 12:15:00,81.27,81.28,81.25,81.27,26457.0,76.2024,76.2118,76.1836,76.2024,26457.0
2016-04-20 12:20:00,81.27,81.32,81.26,81.31,38068.0,76.2024,76.2493,76.193,76.2399,38068.0
2016-04-20 12:25:00,81.31,81.33,81.28,81.31,22502.0,76.2399,76.2587,76.2118,76.2399,22502.0
2016-04-20 12:30:00,81.32,81.32,81.25,81.26,23637.0,76.2493,76.2493,76.1836,76.193,23637.0
2016-04-20 12:35:00,81.26,81.28,81.23,81.27,40450.0,76.193,76.2118,76.1649,76.2024,40450.0
2016-04-20 12:40:00,81.26,81.33,81.25,81.31,52583.0,76.193,76.2587,76.1836,76.2399,52583.0
2016-04-20 12:45:00,81.31,81.31,81.22,81.25,42269.0,76.2399,76.2399,76.1555,76.1836,42269.0
2016-04-20 12:50:00,81.25,81.27,81.13,81.13,40453.0,76.1836,76.2024,76.0711,76.0711,40453.0
2016-04-20 12:55:00,81.13,81.19,81.11,81.14,56533.0,76.0711,76.1274,76.0524,76.0805,56533.0
2016-04-20 13:00:00,81.15,81.26,81.15,81.2,56418.0,76.0899,76.193,76.0899,76.1368,56418.0
2016-04-20 13:05:00,81.2,81.21,80.99,81.0,57001.0,76.1368,76.1461,75.9399,75.9492,57001.0
2016-04-20 13:10:00,81.0,81.12,81.0,81.08,60855.0,75.9492,76.0618,75.9492,76.0242,60855.0
2016-04-20 13:15:00,81.08,81.19,81.08,81.18,41298.0,76.0242,76.1274,76.0242,76.118,41298.0
2016-04-20 13:20:00,81.18,81.24,81.09,81.11,39127.0,76.118,76.1743,76.0336,76.0524,39127.0
2016-04-20 13:25:00,81.11,81.24,81.08,81.22,37196.0,76.0524,76.1743,76.0242,76.1555,37196.0
2016-04-20 13:30:00,81.22,81.25,81.2,81.23,46093.0,76.1555,76.1836,76.1368,76.1649,46093.0
2016-04-20 13:35:00,81.23,81.26,81.2,81.23,82855.0,76.1649,76.193,76.1368,76.1649,82855.0
2016-04-20 13:40:00,81.23,81.3,81.22,81.25,100409.0,76.1649,76.2305,76.1555,76.1836,100409.0
2016-04-20 13:45:00,81.24,81.39,81.22,81.38,68973.0,76.1743,76.3149,76.1555,76.3055,68973.0
2016-04-20 13:50:00,81.38,81.49,81.38,81.48,56944.0,76.3055,76.4087,76.3055,76.3993,56944.0
2016-04-20 13:55:00,81.48,81.49,81.37,81.39,88050.0,76.3993,76.4087,76.2962,76.3149,88050.0
2016-04-20 14:00:00,81.39,81.44,81.35,81.42,61671.0,76.3149,76.3618,76.2774,76.343,61671.0
2016-04-20 14:05:00,81.43,81.45,81.39,81.43,36564.0,76.3524,76.3712,76.3149,76.3524,36564.0
2016-04-20 14:10:00,81.44,81.5,81.44,81.44,37337.0,76.3618,76.4181,76.3618,76.3618,37337.0
2016-04-20 14:15:00,81.46,81.49,81.42,81.48,74233.0,76.3805,76.4087,76.343,76.3993,74233.0
2016-04-20 14:20:00,81.48,81.5,81.44,81.45,86568.0,76.3993,76.4181,76.3618,76.3712,86568.0
2016-04-20 14:25:00,81.46,81.5,81.44,81.47,63800.0,76.3805,76.4181,76.3618,76.3899,63800.0
2016-04-20 14:30:00,81.47,81.54,81.46,81.54,66543.0,76.3899,76.4556,76.3805,76.4556,66543.0
2016-04-20 14:35:00,81.54,81.59,81.45,81.47,66857.0,76.4556,76.5024,76.3712,76.3899,66857.0
2016-04-20 14:40:00,81.46,81.59,81.45,81.48,65558.0,76.3805,76.5024,76.3712,76.3993,65558.0
2016-04-20 14:45:00,81.49,81.56,81.48,81.5,84629.0,76.4087,76.4743,76.3993,76.4181,84629.0
2016-04-20 14:50:00,81.5,81.51,81.45,81.47,70171.0,76.4181,76.4274,76.3712,76.3899,70171.0
2016-04-20 14:55:00,81.49,81.51,81.46,81.5,30601.0,76.4087,76.4274,76.3805,76.4181,30601.0
2016-04-20 15:00:00,81.5,81.58,81.47,81.56,75304.0,76.4181,76.4931,76.3899,76.4743,75304.0
2016-04-20 15:05:00,81.57,81.58,81.52,81.58,121504.0,76.4837,76.4931,76.4368,76.4931,121504.0
2016-04-20 15:10:00,81.57,81.59,81.48,81.56,141294.0,76.4837,76.5024,76.3993,76.4743,141294.0
2016-04-20 15:15:00,81.56,81.57,81.53,81.53,74613.0,76.4743,76.4837,76.4462,76.4462,74613.0
2016-04-20 15:20:00,81.54,81.56,81.48,81.56,96911.0,76.4556,76.4743,76.3993,76.4743,96911.0
2016-04-20 15:25:00,81.55,81.64,81.55,81.56,134734.0,76.4649,76.5493,76.4649,76.4743,134734.0
2016-04-20 15:30:00,81.57,81.58,81.52,81.55,84702.0,76.4837,76.4931,76.4368,76.4649,84702.0
2016-04-20 15:35:00,81.55,81.56,81.44,81.47,93795.0,76.4649,76.4743,76.3618,76.3899,93795.0
2016-04-20 15:40:00,81.46,81.48,81.39,81.39,65570.0,76.3805,76.3993,76.3149,76.3149,65570.0
2016-04-20 15:45:00,81.4,81.54,81.39,81.46,131394.0,76.3243,76.4556,76.3149,76.3805,131394.0
2016-04-20 15:50:00,81.46,81.53,81.42,81.44,167780.0,76.3805,76.4462,76.343,76.3618,167780.0
2016-04-20 15:55:00,81.44,81.48,81.2,81.24,395425.0,76.3618,76.3993,76.1368,76.1743,395425.0
2016-04-21 09:30:00,81.5,81.67,81.26,81.63,207444.0,76.4181,76.5775,76.193,76.5399,207444.0
2016-04-21 09:35:00,81.6,81.65,81.39,81.48,94713.0,76.5118,76.5587,76.3149,76.3993,94713.0
2016-04-21 09:40:00,81.48,81.51,81.3,81.32,110801.0,76.3993,76.4274,76.2305,76.2493,110801.0
2016-04-21 09:45:00,81.3,81.33,81.04,81.08,114384.0,76.2305,76.2587,75.9867,76.0242,114384.0
2016-04-21 09:50:00,81.07,81.26,81.06,81.25,110378.0,76.0149,76.193,76.0055,76.1836,110378.0
2016-04-21 09:55:00,81.24,81.25,81.01,81.1,95178.0,76.1743,76.1836,75.9586,76.043,95178.0
2016-04-21 10:00:00,81.09,81.2,81.06,81.16,102785.0,76.0336,76.1368,76.0055,76.0993,102785.0
2016-04-21 10:05:00,81.15,81.21,81.09,81.2,127118.0,76.0899,76.1461,76.0336,76.1368,127118.0
2016-04-21 10:10:00,81.2,81.2,81.02,81.04,88833.0,76.1368,76.1368,75.968,75.9867,88833.0
2016-04-21 10:15:00,81.03,81.05,80.92,81.05,96394.0,75.9774,75.9961,75.8742,75.9961,96394.0
2016-04-21 10:20:00,81.06,81.1,81.0,81.03,64088.0,76.0055,76.043,75.9492,75.9774,64088.0
2016-04-21 10:25:00,81.02,81.04,80.93,80.97,136030.0,75.968,75.9867,75.8836,75.9211,136030.0
2016-04-21 10:30:00,80.97,81.05,80.96,81.02,106264.0,75.9211,75.9961,75.9117,75.968,106264.0
2016-04-21 10:35:00,81.02,81.15,81.0,81.12,54919.0,75.968,76.0899,75.9492,76.0618,54919.0
2016-04-21 10:40:00,81.12,81.25,81.11,81.24,61241.0,76.0618,76.1836,76.0524,76.1743,61241.0
2016-04-21 10:45:00,81.25,81.29,81.21,81.22,62341.0,76.1836,76.2212,76.1461,76.1555,62341.0
2016-04-21 10:50:00,81.22,81.28,81.21,81.24,56753.0,76.1555,76.2118,76.1461,76.1743,56753.0
2016-04-21 10:55:00,81.24,81.28,81.21,81.23,55524.0,76.1743,76.2118,76.1461,76.1649,55524.0
2016-04-21 11:00:00,81.23,81.32,81.13,81.15,66168.0,76.1649,76.2493,76.0711,76.0899,66168.0
2016-04-21 11:05:00,81.15,81.15,80.98,81.0,144679.0,76.0899,76.0899,75.9305,75.9492,144679.0
2016-04-21 11:10:00,81.0,81.12,80.99,81.07,53830.0,75.9492,76.0618,75.9399,76.0149,53830.0
2016-04-21 11:15:00,81.06,81.08,81.0,81.02,80106.0,76.0055,76.0242,75.9492,75.968,80106.0
2016-04-21 11:20:00,81.02,81.22,81.01,81.22,48338.0,75.968,76.1555,75.9586,76.1555,48338.0
2016-04-21 11:25:00,81.21,81.22,81.06,81.07,56160.0,76.1461,76.1555,76.0055,76.0149,56160.0
2016-04-21 11:30:00,81.08,81.1,81.04,81.07,46560.0,76.0242,76.043,75.9867,76.0149,46560.0
2016-04-21 11:35:00,81.07,81.12,81.04,81.09,55213.0,76.0149,76.0618,75.9867,76.0336,55213.0
2016-04-21 11:40:00,81.09,81.13,81.04,81.11,117153.0,76.0336,76.0711,75.9867,76.0524,117153.0
2016-04-21 11:45:00,81.11,81.11,80.96,80.96,208345.0,76.0524,76.0524,75.9117,75.9117,208345.0
2016-04-21 11:50:00,80.96,80.96,80.87,80.89,147988.0,75.9117,75.9117,75.8273,75.8461,147988.0
2016-04-21 11:55:00,80.89,80.9,80.79,80.84,142277.0,75.8461,75.8555,75.7523,75.7992,142277.0
2016-04-21 12:00:00,80.84,80.89,80.72,80.78,228590.0,75.7992,75.8461,75.6867,75.743,228590.0
2016-04-21 12:05:00,80.78,80.88,80.78,80.85,61511.0,75.743,75.8367,75.743,75.8086,61511.0
2016-04-21 12:10:00,80.86,80.86,80.76,80.8,69508.0,75.818,75.818,75.7242,75.7617,69508.0
2016-04-21 12:15:00,80.8,80.85,80.77,80.85,50763.0,75.7617,75.8086,75.7336,75.8086,50763.0
2016-04-21 12:20:00,80.84,80.86,80.81,80.83,45406.0,75.7992,75.818,75.7711,75.7898,45406.0
2016-04-21 12:25:00,80.83,80.85,80.77,80.83,60367.0,75.7898,75.8086,75.7336,75.7898,60367.0
2016-04-21 12:30:00,80.82,80.92,80.82,80.92,45049.0,75.7805,75.8742,75.7805,75.8742,45049.0
2016-04-21 12:35:00,80.92,80.97,80.86,80.86,85581.0,75.8742,75.9211,75.818,75.818,85581.0
2016-04-21 12:40:00,80.86,80.99,80.85,80.98,40890.0,75.818,75.9399,75.8086,75.9305,40890.0
2016-04-21 12:45:00,80.97,80.98,80.8,80.84,75081.0,75.9211,75.9305,75.7617,75.7992,75081.0
2016-04-21 12:50:00,80.83,80.85,80.78,80.81,67701.0,75.7898,75.8086,75.743,75.7711,67701.0
2016-04-21 12:55:00,80.81,80.83,80.79,80.81,56021.0,75.7711,75.7898,75.7523,75.7711,56021.0
2016-04-21 13:00:00,80.81,80.85,80.76,80.76,149277.0,75.7711,75.8086,75.7242,75.7242,149277.0
2016-04-21 13:05:00,80.77,80.83,80.7,80.71,97077.0,75.7336,75.7898,75.6679,75.6773,97077.0
2016-04-21 13:10:00,80.7,80.76,80.7,80.74,174646.0,75.6679,75.7242,75.6679,75.7054,174646.0
2016-04-21 13:15:00,80.73,80.77,80.67,80.74,67056.0,75.6961,75.7336,75.6398,75.7054,67056.0
2016-04-21 13:20:00,80.75,80.8,80.72,80.75,53637.0,75.7148,75.7617,75.6867,75.7148,53637.0
2016-04-21 13:25:00,80.75,80.76,80.71,80.73,52710.0,75.7148,75.7242,75.6773,75.6961,52710.0
2016-04-21 13:30:00,80.72,80.84,80.71,80.83,89088.0,75.6867,75.7992,75.6773,75.7898,89088.0
2016-04-21 13:35:00,80.84,81.01,80.83,80.97,53519.0,75.7992,75.9586,75.7898,75.9211,53519.0
2016-04-21 13:40:00,80.97,81.03,80.96,80.98,79323.0,75.9211,75.9774,75.9117,75.9305,79323.0
2016-04-21 13:45:00,80.98,80.98,80.93,80.93,55400.0,75.9305,75.9305,75.8836,75.8836,55400.0
2016-04-21 13:50:00,80.93,80.94,80.85,80.85,52875.0,75.8836,75.893,75.8086,75.8086,52875.0
2016-04-21 13:55:00,80.85,80.89,80.82,80.85,100733.0,75.8086,75.8461,75.7805,75.8086,100733.0
2016-04-21 14:00:00,80.85,80.92,80.81,80.86,61521.0,75.8086,75.8742,75.7711,75.818,61521.0
2016-04-21 14:05:00,80.86,81.0,80.83,80.94,134924.0,75.818,75.9492,75.7898,75.893,134924.0
2016-04-21 14:10:00,80.95,80.95,80.86,80.94,64171.0,75.9024,75.9024,75.818,75.893,64171.0
2016-04-21 14:15:00,80.94,80.97,80.86,80.86,46383.0,75.893,75.9211,75.818,75.818,46383.0
2016-04-21 14:20:00,80.86,80.94,80.86,80.9,69066.0,75.818,75.893,75.818,75.8555,69066.0
2016-04-21 14:25:00,80.9,80.91,80.81,80.83,98208.0,75.8555,75.8648,75.7711,75.7898,98208.0
2016-04-21 14:30:00,80.82,80.83,80.72,80.76,91625.0,75.7805,75.7898,75.6867,75.7242,91625.0
2016-04-21 14:35:00,80.76,80.83,80.72,80.77,78483.0,75.7242,75.7898,75.6867,75.7336,78483.0
2016-04-21 14:40:00,80.77,80.81,80.74,80.8,98291.0,75.7336,75.7711,75.7054,75.7617,98291.0
2016-04-21 14:45:00,80.8,80.84,80.78,80.82,62608.0,75.7617,75.7992,75.743,75.7805,62608.0
2016-04-21 14:50:00,80.82,80.86,80.72,80.75,62926.0,75.7805,75.818,75.6867,75.7148,62926.0
2016-04-21 14:55:00,80.75,80.79,80.74,80.75,47791.0,75.7148,75.7523,75.7054,75.7148,47791.0
2016-04-21 15:00:00,80.74,80.86,80.74,80.82,77412.0,75.7054,75.818,75.7054,75.7805,77412.0
2016-04-21 15:05:00,80.83,80.87,80.82,80.87,66205.0,75.7898,75.8273,75.7805,75.8273,66205.0
2016-04-21 15:10:00,80.87,80.93,80.86,80.88,127396.0,75.8273,75.8836,75.818,75.8367,127396.0
2016-04-21 15:15:00,80.87,80.91,80.87,80.89,79973.0,75.8273,75.8648,75.8273,75.8461,79973.0
2016-04-21 15:20:00,80.9,80.96,80.87,80.94,166982.0,75.8555,75.9117,75.8273,75.893,166982.0
2016-04-21 15:25:00,80.95,80.98,80.91,80.92,135807.0,75.9024,75.9305,75.8648,75.8742,135807.0
2016-04-21 15:30:00,80.92,80.99,80.91,80.93,112122.0,75.8742,75.9399,75.8648,75.8836,112122.0
2016-04-21 15:35:00,80.93,80.95,80.89,80.9,104637.0,75.8836,75.9024,75.8461,75.8555,104637.0
2016-04-21 15:40:00,80.9,81.06,80.9,81.04,152314.0,75.8555,76.0055,75.8555,75.9867,152314.0
2016-04-21 15:45:00,81.04,81.08,80.99,81.0,192594.0,75.9867,76.0242,75.9399,75.9492,192594.0
2016-04-21 15:50:00,81.0,81.01,80.93,80.98,192721.0,75.9492,75.9586,75.8836,75.9305,192721.0
2016-04-21 15:55:00,80.98,80.99,80.8,80.85,481403.0,75.9305,75.9399,75.7617,75.8086,481403.0
2016-04-22 09:30:00,78.0,79.23,77.65,78.72,1375905.0,73.1363,74.2896,72.8081,73.8114,1375905.0
2016-04-22 09:35:00,78.72,78.95,78.38,78.75,566466.0,73.8114,74.0271,73.4926,73.8395,566466.0
2016-04-22 09:40:00,78.78,79.0,78.64,78.67,341761.0,73.8677,74.0739,73.7364,73.7645,341761.0
2016-04-22 09:45:00,78.69,78.88,78.21,78.56,454541.0,73.7833,73.9614,73.3332,73.6614,454541.0
2016-04-22 09:50:00,78.58,78.78,78.43,78.67,240212.0,73.6801,73.8677,73.5395,73.7645,240212.0
2016-04-22 09:55:00,78.69,78.72,78.37,78.37,389847.0,73.7833,73.8114,73.4832,73.4832,389847.0
2016-04-22 10:00:00,78.37,78.48,78.28,78.41,216272.0,73.4832,73.5864,73.3988,73.5207,216272.0
2016-04-22 10:05:00,78.42,78.57,78.3,78.31,212088.0,73.5301,73.6708,73.4176,73.427,212088.0
2016-04-22 10:10:00,78.3,78.49,78.29,78.33,151599.0,73.4176,73.5957,73.4082,73.4457,151599.0
2016-04-22 10:15:00,78.33,78.36,77.99,78.0,440560.0,73.4457,73.4739,73.1269,73.1363,440560.0
2016-04-22 10:20:00,78.0,78.02,77.85,77.86,243310.0,73.1363,73.1551,72.9957,73.005,243310.0
2016-04-22 10:25:00,77.85,77.95,77.69,77.8,308412.0,72.9957,73.0894,72.8456,72.9488,308412.0
2016-04-22 10:30:00,77.79,77.91,77.56,77.61,260510.0,72.9394,73.0519,72.7237,72.7706,260510.0
2016-04-22 10:35:00,77.61,77.62,77.28,77.35,382978.0,72.7706,72.78,72.4612,72.5268,382978.0
2016-04-22 10:40:00,77.36,77.57,77.33,77.53,377067.0,72.5362,72.7331,72.5081,72.6956,377067.0
2016-04-22 10:45:00,77.53,77.6,77.37,77.54,264951.0,72.6956,72.7612,72.5456,72.705,264951.0
2016-04-22 10:50:00,77.55,77.68,77.49,77.61,185395.0,72.7144,72.8363,72.6581,72.7706,185395.0
2016-04-22 10:55:00,77.6,77.69,77.58,77.69,236629.0,72.7612,72.8456,72.7425,72.8456,236629.0
2016-04-22 11:00:00,77.69,78.03,77.68,77.98,241011.0,72.8456,73.1644,72.8363,73.1175,241011.0
2016-04-22 11:05:00,77.97,78.19,77.93,78.13,156792.0,73.1082,73.3145,73.0707,73.2582,156792.0
2016-04-22 11:10:00,78.14,78.34,78.11,78.27,182439.0,73.2676,73.4551,73.2394,73.3895,182439.0
2016-04-22 11:15:00,78.28,78.55,78.22,78.48,211443.0,73.3988,73.652,73.3426,73.5864,211443.0
2016-04-22 11:20:00,78.46,78.46,78.24,78.25,152765.0,73.5676,73.5676,73.3613,73.3707,152765.0
2016-04-22 11:25:00,78.25,78.26,77.93,77.97,268001.0,73.3707,73.3801,73.0707,73.1082,268001.0
2016-04-22 11:30:00,77.97,78.04,77.86,77.96,233613.0,73.1082,73.1738,73.005,73.0988,233613.0
2016-04-22 11:35:00,77.97,78.09,77.97,78.06,159668.0,73.1082,73.2207,73.1082,73.1926,159668.0
2016-04-22 11:40:00,78.06,78.16,77.99,77.99,126820.0,73.1926,73.2863,73.1269,73.1269,126820.0
2016-04-22 11:45:00,77.99,78.01,77.94,78.0,161134.0,73.1269,73.1457,73.08,73.1363,161134.0
2016-04-22 11:50:00,78.0,78.05,77.91,78.04,146865.0,73.1363,73.1832,73.0519,73.1738,146865.0
2016-04-22 11:55:00,78.04,78.26,78.04,78.25,88931.0,73.1738,73.3801,73.1738,73.3707,88931.0
2016-04-22 12:00:00,78.25,78.26,78.09,78.09,106228.0,73.3707,73.3801,73.2207,73.2207,106228.0
2016-04-22 12:05:00,78.09,78.17,78.03,78.03,101051.0,73.2207,73.2957,73.1644,73.1644,101051.0
2016-04-22 12:10:00,78.04,78.19,78.03,78.11,93667.0,73.1738,73.3145,73.1644,73.2394,93667.0
2016-04-22 12:15:00,78.11,78.23,78.09,78.2,88930.0,73.2394,73.352,73.2207,73.3238,88930.0
2016-04-22 12:20:00,78.2,78.22,78.06,78.09,97613.0,73.3238,73.3426,73.1926,73.2207,97613.0
2016-04-22 12:25:00,78.09,78.2,78.09,78.16,85703.0,73.2207,73.3238,73.2207,73.2863,85703.0
2016-04-22 12:30:00,78.16,78.26,78.16,78.25,90066.0,73.2863,73.3801,73.2863,73.3707,90066.0
2016-04-22 12:35:00,78.25,78.33,78.24,78.26,96336.0,73.3707,73.4457,73.3613,73.3801,96336.0
2016-04-22 12:40:00,78.27,78.36,78.24,78.35,72627.0,73.3895,73.4739,73.3613,73.4645,72627.0
2016-04-22 12:45:00,78.35,78.35,78.2,78.31,68527.0,73.4645,73.4645,73.3238,73.427,68527.0
2016-04-22 12:50:00,78.3,78.37,78.26,78.36,84170.0,73.4176,73.4832,73.3801,73.4739,84170.0
2016-04-22 12:55:00,78.36,78.64,78.35,78.61,151040.0,73.4739,73.7364,73.4645,73.7083,151040.0
2016-04-22 13:00:00,78.62,78.64,78.49,78.58,123418.0,73.7176,73.7364,73.5957,73.6801,123418.0
2016-04-22 13:05:00,78.58,78.67,78.55,78.65,89100.0,73.6801,73.7645,73.652,73.7458,89100.0
2016-04-22 13:10:00,78.65,78.8,78.63,78.74,79626.0,73.7458,73.8864,73.727,73.8302,79626.0
2016-04-22 13:15:00,78.75,78.84,78.72,78.79,80122.0,73.8395,73.9239,73.8114,73.877,80122.0
2016-04-22 13:20:00,78.8,78.83,78.7,78.76,76216.0,73.8864,73.9145,73.7926,73.8489,76216.0
2016-04-22 13:25:00,78.77,78.77,78.69,78.7,107433.0,73.8583,73.8583,73.7833,73.7926,107433.0
2016-04-22 13:30:00,78.7,78.72,78.61,78.69,88478.0,73.7926,73.8114,73.7083,73.7833,88478.0
2016-04-22 13:35:00,78.69,78.82,78.68,78.76,118388.0,73.7833,73.9052,73.7739,73.8489,118388.0
2016-04-22 13:40:00,78.76,78.99,78.69,78.99,103791.0,73.8489,74.0646,73.7833,74.0646,103791.0
2016-04-22 13:45:00,78.98,79.1,78.98,79.07,110842.0,74.0552,74.1677,74.0552,74.1396,110842.0
2016-04-22 13:50:00,79.08,79.18,79.06,79.17,112915.0,74.149,74.2427,74.1302,74.2333,112915.0
2016-04-22 13:55:00,79.17,79.19,79.0,79.06,98334.0,74.2333,74.2521,74.0739,74.1302,98334.0
2016-04-22 14:00:00,79.08,79.19,79.04,79.17,105293.0,74.149,74.2521,74.1114,74.2333,105293.0
2016-04-22 14:05:00,79.17,79.22,79.03,79.05,111727.0,74.2333,74.2802,74.1021,74.1208,111727.0
2016-04-22 14:10:00,79.05,79.14,78.98,79.06,102642.0,74.1208,74.2052,74.0552,74.1302,102642.0
2016-04-22 14:15:00,79.07,79.22,79.05,79.22,101348.0,74.1396,74.2802,74.1208,74.2802,101348.0
2016-04-22 14:20:00,79.22,79.27,79.08,79.08,139590.0,74.2802,74.3271,74.149,74.149,139590.0
2016-04-22 14:25:00,79.08,79.15,79.05,79.1,125788.0,74.149,74.2146,74.1208,74.1677,125788.0
2016-04-22 14:30:00,79.09,79.14,79.05,79.05,95001.0,74.1583,74.2052,74.1208,74.1208,95001.0
2016-04-22 14:35:00,79.06,79.1,79.02,79.03,70720.0,74.1302,74.1677,74.0927,74.1021,70720.0
2016-04-22 14:40:00,79.02,79.21,79.01,79.19,83715.0,74.0927,74.2708,74.0833,74.2521,83715.0
2016-04-22 14:45:00,79.2,79.26,79.12,79.25,80931.0,74.2615,74.3177,74.1865,74.3084,80931.0
2016-04-22 14:50:00,79.24,79.25,79.19,79.23,61703.0,74.299,74.3084,74.2521,74.2896,61703.0
2016-04-22 14:55:00,79.23,79.32,79.2,79.26,180155.0,74.2896,74.374,74.2615,74.3177,180155.0
2016-04-22 15:00:00,79.26,79.27,79.14,79.18,117862.0,74.3177,74.3271,74.2052,74.2427,117862.0
2016-04-22 15:05:00,79.18,79.27,79.17,79.23,135450.0,74.2427,74.3271,74.2333,74.2896,135450.0
2016-04-22 15:10:00,79.23,79.33,79.22,79.31,98143.0,74.2896,74.3834,74.2802,74.3646,98143.0
2016-04-22 15:15:00,79.31,79.36,79.18,79.23,124778.0,74.3646,74.4115,74.2427,74.2896,124778.0
2016-04-22 15:20:00,79.23,79.24,79.06,79.13,154150.0,74.2896,74.299,74.1302,74.1958,154150.0
2016-04-22 15:25:00,79.14,79.2,79.1,79.11,134055.0,74.2052,74.2615,74.1677,74.1771,134055.0
2016-04-22 15:30:00,79.1,79.18,79.09,79.11,135948.0,74.1677,74.2427,74.1583,74.1771,135948.0
2016-04-22 15:35:00,79.12,79.13,79.04,79.05,136654.0,74.1865,74.1958,74.1114,74.1208,136654.0
2016-04-22 15:40:00,79.04,79.11,79.03,79.09,207900.0,74.1114,74.1771,74.1021,74.1583,207900.0
2016-04-22 15:45:00,79.08,79.14,79.08,79.13,190416.0,74.149,74.2052,74.149,74.1958,190416.0
2016-04-22 15:50:00,79.13,79.13,79.03,79.11,245511.0,74.1958,74.1958,74.1021,74.1771,245511.0
2016-04-22 15:55:00,79.11,79.26,79.11,79.21,701392.0,74.1771,74.3177,74.1771,74.2708,701392.0
2016-04-25 09:30:00,78.69,78.72,78.33,78.53,258408.0,73.7833,73.8114,73.4457,73.6333,258408.0
2016-04-25 09:35:00,78.54,78.84,78.53,78.73,111710.0,73.6426,73.9239,73.6333,73.8208,111710.0
2016-04-25 09:40:00,78.71,78.72,78.54,78.54,94301.0,73.802,73.8114,73.6426,73.6426,94301.0
2016-04-25 09:45:00,78.54,78.67,78.49,78.54,94090.0,73.6426,73.7645,73.5957,73.6426,94090.0
2016-04-25 09:50:00,78.55,78.55,78.38,78.4,85592.0,73.652,73.652,73.4926,73.5114,85592.0
2016-04-25 09:55:00,78.39,78.45,78.31,78.32,109800.0,73.502,73.5582,73.427,73.4363,109800.0
2016-04-25 10:00:00,78.32,78.38,78.26,78.26,127739.0,73.4363,73.4926,73.3801,73.3801,127739.0
2016-04-25 10:05:00,78.27,78.27,78.14,78.14,111797.0,73.3895,73.3895,73.2676,73.2676,111797.0
2016-04-25 10:10:00,78.14,78.24,78.1,78.17,142863.0,73.2676,73.3613,73.2301,73.2957,142863.0
2016-04-25 10:15:00,78.17,78.2,78.01,78.03,119711.0,73.2957,73.3238,73.1457,73.1644,119711.0
2016-04-25 10:20:00,78.03,78.1,78.01,78.05,121654.0,73.1644,73.2301,73.1457,73.1832,121654.0
2016-04-25 10:25:00,78.05,78.12,77.92,78.01,258337.0,73.1832,73.2488,73.0613,73.1457,258337.0
2016-04-25 10:30:00,78.01,78.25,77.9,78.19,129522.0,73.1457,73.3707,73.0425,73.3145,129522.0
2016-04-25 10:35:00,78.18,78.19,78.04,78.09,121992.0,73.3051,73.3145,73.1738,73.2207,121992.0
2016-04-25 10:40:00,78.09,78.12,78.04,78.09,86723.0,73.2207,73.2488,73.1738,73.2207,86723.0
2016-04-25 10:45:00,78.09,78.21,78.02,78.16,132489.0,73.2207,73.3332,73.1551,73.2863,132489.0
2016-04-25 10:50:00,78.16,78.21,78.13,78.13,83258.0,73.2863,73.3332,73.2582,73.2582,83258.0
2016-04-25 10:55:00,78.14,78.17,78.08,78.1,81829.0,73.2676,73.2957,73.2113,73.2301,81829.0
2016-04-25 11:00:00,78.1,78.17,78.07,78.12,100418.0,73.2301,73.2957,73.2019,73.2488,100418.0
2016-04-25 11:05:00,78.11,78.11,77.89,77.9,121668.0,73.2394,73.2394,73.0332,73.0425,121668.0
2016-04-25 11:10:00,77.9,77.99,77.86,77.98,165003.0,73.0425,73.1269,73.005,73.1175,165003.0
2016-04-25 11:15:00,77.97,78.15,77.94,78.13,81299.0,73.1082,73.2769,73.08,73.2582,81299.0
2016-04-25 11:20:00,78.13,78.15,78.08,78.09,93782.0,73.2582,73.2769,73.2113,73.2207,93782.0
2016-04-25 11:25:00,78.1,78.12,78.08,78.1,116195.0,73.2301,73.2488,73.2113,73.2301,116195.0
2016-04-25 11:30:00,78.1,78.13,78.07,78.07,85892.0,73.2301,73.2582,73.2019,73.2019,85892.0
2016-04-25 11:35:00,78.06,78.08,78.02,78.06,93413.0,73.1926,73.2113,73.1551,73.1926,93413.0
2016-04-25 11:40:00,78.07,78.1,77.96,77.96,107570.0,73.2019,73.2301,73.0988,73.0988,107570.0
2016-04-25 11:45:00,77.96,78.01,77.9,77.91,84205.0,73.0988,73.1457,73.0425,73.0519,84205.0
2016-04-25 11:50:00,77.91,77.94,77.86,77.92,180818.0,73.0519,73.08,73.005,73.0613,180818.0
2016-04-25 11:55:00,77.92,78.0,77.91,77.92,78723.0,73.0613,73.1363,73.0519,73.0613,78723.0
2016-04-25 12:00:00,77.92,77.95,77.82,77.84,174110.0,73.0613,73.0894,72.9675,72.9863,174110.0
2016-04-25 12:05:00,77.84,77.93,77.83,77.88,56724.0,72.9863,73.0707,72.9769,73.0238,56724.0
2016-04-25 12:10:00,77.89,77.92,77.87,77.92,75736.0,73.0332,73.0613,73.0144,73.0613,75736.0
2016-04-25 12:15:00,77.92,78.0,77.92,77.99,78494.0,73.0613,73.1363,73.0613,73.1269,78494.0
2016-04-25 12:20:00,77.98,78.01,77.94,77.94,55133.0,73.1175,73.1457,73.08,73.08,55133.0
2016-04-25 12:25:00,77.95,77.98,77.94,77.98,50107.0,73.0894,73.1175,73.08,73.1175,50107.0
2016-04-25 12:30:00,77.99,78.01,77.96,77.98,83063.0,73.1269,73.1457,73.0988,73.1175,83063.0
2016-04-25 12:35:00,77.98,77.99,77.86,77.91,56469.0,73.1175,73.1269,73.005,73.0519,56469.0
2016-04-25 12:40:00,77.92,77.93,77.85,77.85,72563.0,73.0613,73.0707,72.9957,72.9957,72563.0
2016-04-25 12:45:00,77.86,77.95,77.85,77.95,62497.0,73.005,73.0894,72.9957,73.0894,62497.0
2016-04-25 12:50:00,77.95,78.12,77.91,78.11,108333.0,73.0894,73.2488,73.0519,73.2394,108333.0
2016-04-25 12:55:00,78.12,78.13,78.01,78.03,54878.0,73.2488,73.2582,73.1457,73.1644,54878.0
2016-04-25 13:00:00,78.03,78.15,78.02,78.03,109125.0,73.1644,73.2769,73.1551,73.1644,109125.0
2016-04-25 13:05:00,78.04,78.14,78.02,78.14,57471.0,73.1738,73.2676,73.1551,73.2676,57471.0
2016-04-25 13:10:00,78.14,78.25,78.13,78.21,85342.0,73.2676,73.3707,73.2582,73.3332,85342.0
2016-04-25 13:15:00,78.22,78.24,78.18,78.23,68784.0,73.3426,73.3613,73.3051,73.352,68784.0
2016-04-25 13:20:00,78.24,78.26,78.2,78.22,60508.0,73.3613,73.3801,73.3238,73.3426,60508.0
2016-04-25 13:25:00,78.22,78.3,78.21,78.27,100943.0,73.3426,73.4176,73.3332,73.3895,100943.0
2016-04-25 13:30:00,78.27,78.27,78.2,78.24,56785.0,73.3895,73.3895,73.3238,73.3613,56785.0
2016-04-25 13:35:00,78.24,78.25,78.15,78.21,75024.0,73.3613,73.3707,73.2769,73.3332,75024.0
2016-04-25 13:40:00,78.22,78.28,78.21,78.25,64940.0,73.3426,73.3988,73.3332,73.3707,64940.0
2016-04-25 13:45:00,78.25,78.25,78.18,78.25,93005.0,73.3707,73.3707,73.3051,73.3707,93005.0
2016-04-25 13:50:00,78.25,78.27,78.23,78.25,40624.0,73.3707,73.3895,73.352,73.3707,40624.0
2016-04-25 13:55:00,78.25,78.26,78.19,78.2,63408.0,73.3707,73.3801,73.3145,73.3238,63408.0
2016-04-25 14:00:00,78.2,78.23,78.19,78.2,42691.0,73.3238,73.352,73.3145,73.3238,42691.0
2016-04-25 14:05:00,78.2,78.2,78.07,78.12,80257.0,73.3238,73.3238,73.2019,73.2488,80257.0
2016-04-25 14:10:00,78.12,78.17,78.08,78.17,59651.0,73.2488,73.2957,73.2113,73.2957,59651.0
2016-04-25 14:15:00,78.16,78.18,78.11,78.13,61029.0,73.2863,73.3051,73.2394,73.2582,61029.0
2016-04-25 14:20:00,78.13,78.15,78.07,78.15,60615.0,73.2582,73.2769,73.2019,73.2769,60615.0
2016-04-25 14:25:00,78.14,78.22,78.13,78.22,75619.0,73.2676,73.3426,73.2582,73.3426,75619.0
2016-04-25 14:30:00,78.22,78.23,78.15,78.16,39503.0,73.3426,73.352,73.2769,73.2863,39503.0
2016-04-25 14:35:00,78.16,78.2,78.13,78.16,58860.0,73.2863,73.3238,73.2582,73.2863,58860.0
2016-04-25 14:40:00,78.16,78.18,78.14,78.15,86779.0,73.2863,73.3051,73.2676,73.2769,86779.0
2016-04-25 14:45:00,78.15,78.15,78.05,78.06,50206.0,73.2769,73.2769,73.1832,73.1926,50206.0
2016-04-25 14:50:00,78.06,78.12,78.05,78.1,68202.0,73.1926,73.2488,73.1832,73.2301,68202.0
2016-04-25 14:55:00,78.09,78.2,78.09,78.14,65443.0,73.2207,73.3238,73.2207,73.2676,65443.0
2016-04-25 15:00:00,78.15,78.15,78.08,78.08,60388.0,73.2769,73.2769,73.2113,73.2113,60388.0
2016-04-25 15:05:00,78.07,78.12,78.04,78.05,67988.0,73.2019,73.2488,73.1738,73.1832,67988.0
2016-04-25 15:10:00,78.05,78.08,78.02,78.05,81287.0,73.1832,73.2113,73.1551,73.1832,81287.0
2016-04-25 15:15:00,78.05,78.1,78.0,78.08,97679.0,73.1832,73.2301,73.1363,73.2113,97679.0
2016-04-25 15:20:00,78.08,78.08,77.99,78.03,143791.0,73.2113,73.2113,73.1269,73.1644,143791.0
2016-04-25 15:25:00,78.02,78.04,77.99,78.02,81302.0,73.1551,73.1738,73.1269,73.1551,81302.0
2016-04-25 15:30:00,78.01,78.09,77.98,78.09,114324.0,73.1457,73.2207,73.1175,73.2207,114324.0
2016-04-25 15:35:00,78.09,78.16,78.08,78.12,109632.0,73.2207,73.2863,73.2113,73.2488,109632.0
2016-04-25 15:40:00,78.12,78.15,78.11,78.13,140046.0,73.2488,73.2769,73.2394,73.2582,140046.0
2016-04-25 15:45:00,78.13,78.18,78.12,78.15,190450.0,73.2582,73.3051,73.2488,73.2769,190450.0
2016-04-25 15:50:00,78.16,78.16,78.07,78.11,186680.0,73.2863,73.2863,73.2019,73.2394,186680.0
2016-04-25 15:55:00,78.11,78.33,78.09,78.28,707552.0,73.2394,73.4457,73.2207,73.3988,707552.0
2016-04-26 09:30:00,78.49,78.7,78.3,78.38,243836.0,73.5957,73.7926,73.4176,73.4926,243836.0
2016-04-26 09:35:00,78.4,78.4,78.2,78.25,108905.0,73.5114,73.5114,73.3238,73.3707,108905.0
2016-04-26 09:40:00,78.24,78.39,78.15,78.39,101387.0,73.3613,73.502,73.2769,73.502,101387.0
2016-04-26 09:45:00,78.4,78.48,78.22,78.3,146119.0,73.5114,73.5864,73.3426,73.4176,146119.0
2016-04-26 09:50:00,78.31,78.43,78.18,78.4,100867.0,73.427,73.5395,73.3051,73.5114,100867.0
2016-04-26 09:55:00,78.4,78.41,78.3,78.34,59005.0,73.5114,73.5207,73.4176,73.4551,59005.0
2016-04-26 10:00:00,78.36,78.44,78.32,78.33,66334.0,73.4739,73.5489,73.4363,73.4457,66334.0
2016-04-26 10:05:00,78.33,78.34,78.2,78.25,206522.0,73.4457,73.4551,73.3238,73.3707,206522.0
2016-04-26 10:10:00,78.25,78.31,78.21,78.24,76281.0,73.3707,73.427,73.3332,73.3613,76281.0
2016-04-26 10:15:00,78.23,78.31,78.22,78.3,107698.0,73.352,73.427,73.3426,73.4176,107698.0
2016-04-26 10:20:00,78.29,78.39,78.26,78.31,80698.0,73.4082,73.502,73.3801,73.427,80698.0
2016-04-26 10:25:00,78.31,78.31,78.14,78.18,45436.0,73.427,73.427,73.2676,73.3051,45436.0
2016-04-26 10:30:00,78.17,78.25,78.14,78.2,54432.0,73.2957,73.3707,73.2676,73.3238,54432.0
2016-04-26 10:35:00,78.21,78.23,78.15,78.16,53810.0,73.3332,73.352,73.2769,73.2863,53810.0
2016-04-26 10:40:00,78.16,78.27,78.13,78.2,41360.0,73.2863,73.3895,73.2582,73.3238,41360.0
2016-04-26 10:45:00,78.2,78.22,78.13,78.14,41537.0,73.3238,73.3426,73.2582,73.2676,41537.0
2016-04-26 10:50:00,78.14,78.19,78.11,78.17,47674.0,73.2676,73.3145,73.2394,73.2957,47674.0
2016-04-26 10:55:00,78.16,78.22,78.15,78.19,55173.0,73.2863,73.3426,73.2769,73.3145,55173.0
2016-04-26 11:00:00,78.19,78.24,78.19,78.22,102917.0,73.3145,73.3613,73.3145,73.3426,102917.0
2016-04-26 11:05:00,78.22,78.34,78.21,78.33,76953.0,73.3426,73.4551,73.3332,73.4457,76953.0
2016-04-26 11:10:00,78.33,78.4,78.32,78.37,46576.0,73.4457,73.5114,73.4363,73.4832,46576.0
2016-04-26 11:15:00,78.37,78.38,78.27,78.3,47958.0,73.4832,73.4926,73.3895,73.4176,47958.0
2016-04-26 11:20:00,78.29,78.38,78.27,78.35,58106.0,73.4082,73.4926,73.3895,73.4645,58106.0
2016-04-26 11:25:00,78.35,78.39,78.33,78.33,53080.0,73.4645,73.502,73.4457,73.4457,53080.0
2016-04-26 11:30:00,78.34,78.35,78.31,78.32,34374.0,73.4551,73.4645,73.427,73.4363,34374.0
2016-04-26 11:35:00,78.33,78.36,78.31,78.35,49933.0,73.4457,73.4739,73.427,73.4645,49933.0
2016-04-26 11:40:00,78.35,78.39,78.32,78.33,38863.0,73.4645,73.502,73.4363,73.4457,38863.0
2016-04-26 11:45:00,78.33,78.39,78.29,78.39,46262.0,73.4457,73.502,73.4082,73.502,46262.0
2016-04-26 11:50:00,78.39,78.43,78.35,78.39,54129.0,73.502,73.5395,73.4645,73.502,54129.0
2016-04-26 11:55:00,78.39,78.46,78.38,78.45,48933.0,73.502,73.5676,73.4926,73.5582,48933.0
2016-04-26 12:00:00,78.45,78.57,78.45,78.55,67568.0,73.5582,73.6708,73.5582,73.652,67568.0
2016-04-26 12:05:00,78.55,78.59,78.52,78.53,42258.0,73.652,73.6895,73.6239,73.6333,42258.0
2016-04-26 12:10:00,78.53,78.58,78.53,78.54,32852.0,73.6333,73.6801,73.6333,73.6426,32852.0
2016-04-26 12:15:00,78.55,78.64,78.54,78.6,44219.0,73.652,73.7364,73.6426,73.6989,44219.0
2016-04-26 12:20:00,78.61,78.65,78.53,78.57,30936.0,73.7083,73.7458,73.6333,73.6708,30936.0
2016-04-26 12:25:00,78.58,78.61,78.56,78.59,20825.0,73.6801,73.7083,73.6614,73.6895,20825.0
2016-04-26 12:30:00,78.59,78.59,78.55,78.55,40989.0,73.6895,73.6895,73.652,73.652,40989.0
2016-04-26 12:35:00,78.55,78.58,78.53,78.54,24820.0,73.652,73.6801,73.6333,73.6426,24820.0
2016-04-26 12:40:00,78.53,78.55,78.49,78.52,25612.0,73.6333,73.652,73.5957,73.6239,25612.0
2016-04-26 12:45:00,78.52,78.59,78.52,78.59,27345.0,73.6239,73.6895,73.6239,73.6895,27345.0
2016-04-26 12:50:00,78.59,78.63,78.58,78.61,63946.0,73.6895,73.727,73.6801,73.7083,63946.0
2016-04-26 12:55:00,78.61,78.62,78.52,78.54,59809.0,73.7083,73.7176,73.6239,73.6426,59809.0
2016-04-26 13:00:00,78.54,78.54,78.43,78.46,42403.0,73.6426,73.6426,73.5395,73.5676,42403.0
2016-04-26 13:05:00,78.46,78.49,78.43,78.45,35285.0,73.5676,73.5957,73.5395,73.5582,35285.0
2016-04-26 13:10:00,78.45,78.47,78.41,78.42,28187.0,73.5582,73.577,73.5207,73.5301,28187.0
2016-04-26 13:15:00,78.41,78.47,78.39,78.45,27963.0,73.5207,73.577,73.502,73.5582,27963.0
2016-04-26 13:20:00,78.46,78.49,78.44,78.46,33004.0,73.5676,73.5957,73.5489,73.5676,33004.0
2016-04-26 13:25:00,78.45,78.52,78.44,78.52,18945.0,73.5582,73.6239,73.5489,73.6239,18945.0
2016-04-26 13:30:00,78.52,78.57,78.51,78.53,40702.0,73.6239,73.6708,73.6145,73.6333,40702.0
2016-04-26 13:35:00,78.53,78.53,78.39,78.4,18375.0,73.6333,73.6333,73.502,73.5114,18375.0
2016-04-26 13:40:00,78.39,78.42,78.27,78.42,44199.0,73.502,73.5301,73.3895,73.5301,44199.0
2016-04-26 13:45:00,78.4,78.5,78.39,78.44,39919.0,73.5114,73.6051,73.502,73.5489,39919.0
2016-04-26 13:50:00,78.44,78.47,78.41,78.43,47106.0,73.5489,73.577,73.5207,73.5395,47106.0
2016-04-26 13:55:00,78.44,78.52,78.42,78.5,36205.0,73.5489,73.6239,73.5301,73.6051,36205.0
2016-04-26 14:00:00,78.51,78.56,78.5,78.51,40202.0,73.6145,73.6614,73.6051,73.6145,40202.0
2016-04-26 14:05:00,78.51,78.52,78.37,78.38,44801.0,73.6145,73.6239,73.4832,73.4926,44801.0
2016-04-26 14:10:00,78.38,78.48,78.37,78.48,40952.0,73.4926,73.5864,73.4832,73.5864,40952.0
2016-04-26 14:15:00,78.49,78.58,78.49,78.53,35528.0,73.5957,73.6801,73.5957,73.6333,35528.0
2016-04-26 14:20:00,78.53,78.59,78.51,78.57,51424.0,73.6333,73.6895,73.6145,73.6708,51424.0
2016-04-26 14:25:00,78.56,78.59,78.39,78.39,35594.0,73.6614,73.6895,73.502,73.502,35594.0
2016-04-26 14:30:00,78.39,78.46,78.38,78.46,53670.0,73.502,73.5676,73.4926,73.5676,53670.0
2016-04-26 14:35:00,78.46,78.5,78.43,78.5,27144.0,73.5676,73.6051,73.5395,73.6051,27144.0
2016-04-26 14:40:00,78.49,78.51,78.45,78.5,56971.0,73.5957,73.6145,73.5582,73.6051,56971.0
2016-04-26 14:45:00,78.5,78.59,78.48,78.55,41618.0,73.6051,73.6895,73.5864,73.652,41618.0
2016-04-26 14:50:00,78.54,78.56,78.45,78.47,55047.0,73.6426,73.6614,73.5582,73.577,55047.0
2016-04-26 14:55:00,78.46,78.48,78.41,78.44,37119.0,73.5676,73.5864,73.5207,73.5489,37119.0
2016-04-26 15:00:00,78.44,78.55,78.43,78.53,34644.0,73.5489,73.652,73.5395,73.6333,34644.0
2016-04-26 15:05:00,78.52,78.53,78.47,78.49,49189.0,73.6239,73.6333,73.577,73.5957,49189.0
2016-04-26 15:10:00,78.49,78.51,78.43,78.45,34531.0,73.5957,73.6145,73.5395,73.5582,34531.0
2016-04-26 15:15:00,78.45,78.45,78.35,78.36,59189.0,73.5582,73.5582,73.4645,73.4739,59189.0
2016-04-26 15:20:00,78.36,78.4,78.23,78.27,91482.0,73.4739,73.5114,73.352,73.3895,91482.0
2016-04-26 15:25:00,78.27,78.42,78.27,78.41,51265.0,73.3895,73.5301,73.3895,73.5207,51265.0
2016-04-26 15:30:00,78.42,78.54,78.42,78.51,66715.0,73.5301,73.6426,73.5301,73.6145,66715.0
2016-04-26 15:35:00,78.52,78.57,78.47,78.48,55839.0,73.6239,73.6708,73.577,73.5864,55839.0
2016-04-26 15:40:00,78.48,78.55,78.48,78.52,65619.0,73.5864,73.652,73.5864,73.6239,65619.0
2016-04-26 15:45:00,78.51,78.55,78.49,78.49,83185.0,73.6145,73.652,73.5957,73.5957,83185.0
2016-04-26 15:50:00,78.5,78.54,78.46,78.47,113924.0,73.6051,73.6426,73.5676,73.577,113924.0
2016-04-26 15:55:00,78.47,78.55,78.42,78.5,316308.0,73.577,73.652,73.5301,73.6051,316308.0
2016-04-27 09:30:00,78.41,78.58,78.36,78.5,149418.0,73.5207,73.6801,73.4739,73.6051,149418.0
2016-04-27 09:35:00,78.5,78.98,78.48,78.92,78258.0,73.6051,74.0552,73.5864,73.9989,78258.0
2016-04-27 09:40:00,78.92,79.0,78.82,78.88,81983.0,73.9989,74.0739,73.9052,73.9614,81983.0
2016-04-27 09:45:00,78.86,78.99,78.78,78.82,75840.0,73.9427,74.0646,73.8677,73.9052,75840.0
2016-04-27 09:50:00,78.83,78.83,78.42,78.44,118554.0,73.9145,73.9145,73.5301,73.5489,118554.0
2016-04-27 09:55:00,78.45,78.65,78.38,78.62,61700.0,73.5582,73.7458,73.4926,73.7176,61700.0
2016-04-27 10:00:00,78.61,78.81,78.58,78.71,65571.0,73.7083,73.8958,73.6801,73.802,65571.0
2016-04-27 10:05:00,78.7,78.7,78.44,78.45,99835.0,73.7926,73.7926,73.5489,73.5582,99835.0
2016-04-27 10:10:00,78.45,78.46,78.23,78.27,80803.0,73.5582,73.5676,73.352,73.3895,80803.0
2016-04-27 10:15:00,78.27,78.45,78.27,78.31,59491.0,73.3895,73.5582,73.3895,73.427,59491.0
2016-04-27 10:20:00,78.32,78.33,78.17,78.25,76821.0,73.4363,73.4457,73.2957,73.3707,76821.0
2016-04-27 10:25:00,78.24,78.44,78.17,78.41,83050.0,73.3613,73.5489,73.2957,73.5207,83050.0
2016-04-27 10:30:00,78.39,78.54,78.32,78.41,80281.0,73.502,73.6426,73.4363,73.5207,80281.0
2016-04-27 10:35:00,78.41,78.45,78.32,78.37,52035.0,73.5207,73.5582,73.4363,73.4832,52035.0
2016-04-27 10:40:00,78.38,78.38,78.25,78.3,84806.0,73.4926,73.4926,73.3707,73.4176,84806.0
2016-04-27 10:45:00,78.29,78.39,78.29,78.38,46135.0,73.4082,73.502,73.4082,73.4926,46135.0
2016-04-27 10:50:00,78.37,78.45,78.37,78.4,55629.0,73.4832,73.5582,73.4832,73.5114,55629.0
2016-04-27 10:55:00,78.39,78.47,78.27,78.28,70161.0,73.502,73.577,73.3895,73.3988,70161.0
2016-04-27 11:00:00,78.29,78.3,78.24,78.29,86934.0,73.4082,73.4176,73.3613,73.4082,86934.0
2016-04-27 11:05:00,78.29,78.3,78.22,78.23,61048.0,73.4082,73.4176,73.3426,73.352,61048.0
2016-04-27 11:10:00,78.22,78.29,78.21,78.28,52474.0,73.3426,73.4082,73.3332,73.3988,52474.0
2016-04-27 11:15:00,78.28,78.36,78.26,78.31,60738.0,73.3988,73.4739,73.3801,73.427,60738.0
2016-04-27 11:20:00,78.31,78.38,78.3,78.36,47117.0,73.427,73.4926,73.4176,73.4739,47117.0
2016-04-27 11:25:00,78.36,78.39,78.32,78.37,45854.0,73.4739,73.502,73.4363,73.4832,45854.0
2016-04-27 11:30:00,78.38,78.48,78.37,78.43,47395.0,73.4926,73.5864,73.4832,73.5395,47395.0
2016-04-27 11:35:00,78.44,78.55,78.39,78.55,83171.0,73.5489,73.652,73.502,73.652,83171.0
2016-04-27 11:40:00,78.56,78.61,78.52,78.56,77973.0,73.6614,73.7083,73.6239,73.6614,77973.0
2016-04-27 11:45:00,78.55,78.65,78.54,78.64,68549.0,73.652,73.7458,73.6426,73.7364,68549.0
2016-04-27 11:50:00,78.64,78.67,78.61,78.61,38703.0,73.7364,73.7645,73.7083,73.7083,38703.0
2016-04-27 11:55:00,78.61,78.66,78.6,78.64,69136.0,73.7083,73.7551,73.6989,73.7364,69136.0
2016-04-27 12:00:00,78.65,78.66,78.61,78.63,52289.0,73.7458,73.7551,73.7083,73.727,52289.0
2016-04-27 12:05:00,78.63,78.68,78.62,78.67,28556.0,73.727,73.7739,73.7176,73.7645,28556.0
2016-04-27 12:10:00,78.67,78.68,78.58,78.58,41098.0,73.7645,73.7739,73.6801,73.6801,41098.0
2016-04-27 12:15:00,78.59,78.64,78.58,78.6,46218.0,73.6895,73.7364,73.6801,73.6989,46218.0
2016-04-27 12:20:00,78.6,78.68,78.58,78.66,52660.0,73.6989,73.7739,73.6801,73.7551,52660.0
2016-04-27 12:25:00,78.67,78.7,78.64,78.69,30078.0,73.7645,73.7926,73.7364,73.7833,30078.0
2016-04-27 12:30:00,78.69,78.71,78.62,78.63,32362.0,73.7833,73.802,73.7176,73.727,32362.0
2016-04-27 12:35:00,78.63,78.65,78.57,78.6,30230.0,73.727,73.7458,73.6708,73.6989,30230.0
2016-04-27 12:40:00,78.6,78.6,78.49,78.5,41250.0,73.6989,73.6989,73.5957,73.6051,41250.0
2016-04-27 12:45:00,78.5,78.59,78.5,78.59,39988.0,73.6051,73.6895,73.6051,73.6895,39988.0
2016-04-27 12:50:00,78.58,78.61,78.51,78.51,48266.0,73.6801,73.7083,73.6145,73.6145,48266.0
2016-04-27 12:55:00,78.51,78.56,78.5,78.52,55081.0,73.6145,73.6614,73.6051,73.6239,55081.0
2016-04-27 13:00:00,78.52,78.57,78.51,78.52,92153.0,73.6239,73.6708,73.6145,73.6239,92153.0
2016-04-27 13:05:00,78.51,78.52,78.45,78.5,42961.0,73.6145,73.6239,73.5582,73.6051,42961.0
2016-04-27 13:10:00,78.5,78.52,78.42,78.51,43175.0,73.6051,73.6239,73.5301,73.6145,43175.0
2016-04-27 13:15:00,78.5,78.57,78.49,78.52,27210.0,73.6051,73.6708,73.5957,73.6239,27210.0
2016-04-27 13:20:00,78.52,78.52,78.35,78.36,32506.0,73.6239,73.6239,73.4645,73.4739,32506.0
2016-04-27 13:25:00,78.36,78.45,78.36,78.44,23342.0,73.4739,73.5582,73.4739,73.5489,23342.0
2016-04-27 13:30:00,78.43,78.43,78.39,78.41,58064.0,73.5395,73.5395,73.502,73.5207,58064.0
2016-04-27 13:35:00,78.4,78.48,78.4,78.46,21261.0,73.5114,73.5864,73.5114,73.5676,21261.0
2016-04-27 13:40:00,78.45,78.51,78.44,78.46,24707.0,73.5582,73.6145,73.5489,73.5676,24707.0
2016-04-27 13:45:00,78.46,78.54,78.46,78.5,25129.0,73.5676,73.6426,73.5676,73.6051,25129.0
2016-04-27 13:50:00,78.5,78.53,78.47,78.48,23735.0,73.6051,73.6333,73.577,73.5864,23735.0
2016-04-27 13:55:00,78.47,78.51,78.36,78.37,33926.0,73.577,73.6145,73.4739,73.4832,33926.0
2016-04-27 14:00:00,78.38,78.44,78.24,78.3,71095.0,73.4926,73.5489,73.3613,73.4176,71095.0
2016-04-27 14:05:00,78.31,78.73,78.31,78.73,65093.0,73.427,73.8208,73.427,73.8208,65093.0
2016-04-27 14:10:00,78.72,78.77,78.65,78.69,99661.0,73.8114,73.8583,73.7458,73.7833,99661.0
2016-04-27 14:15:00,78.7,78.83,78.68,78.78,95133.0,73.7926,73.9145,73.7739,73.8677,95133.0
2016-04-27 14:20:00,78.79,78.84,78.65,78.67,55179.0,73.877,73.9239,73.7458,73.7645,55179.0
2016-04-27 14:25:00,78.67,78.76,78.64,78.7,46342.0,73.7645,73.8489,73.7364,73.7926,46342.0
2016-04-27 14:30:00,78.71,78.76,78.52,78.52,45663.0,73.802,73.8489,73.6239,73.6239,45663.0
2016-04-27 14:35:00,78.52,78.6,78.49,78.5,111810.0,73.6239,73.6989,73.5957,73.6051,111810.0
2016-04-27 14:40:00,78.49,78.57,78.43,78.52,67869.0,73.5957,73.6708,73.5395,73.6239,67869.0
2016-04-27 14:45:00,78.51,78.61,78.48,78.54,94574.0,73.6145,73.7083,73.5864,73.6426,94574.0
2016-04-27 14:50:00,78.53,78.67,78.5,78.64,52813.0,73.6333,73.7645,73.6051,73.7364,52813.0
2016-04-27 14:55:00,78.64,78.64,78.54,78.61,104872.0,73.7364,73.7364,73.6426,73.7083,104872.0
2016-04-27 15:00:00,78.61,78.8,78.6,78.77,86562.0,73.7083,73.8864,73.6989,73.8583,86562.0
2016-04-27 15:05:00,78.77,78.82,78.7,78.81,66182.0,73.8583,73.9052,73.7926,73.8958,66182.0
2016-04-27 15:10:00,78.8,78.81,78.69,78.76,71327.0,73.8864,73.8958,73.7833,73.8489,71327.0
2016-04-27 15:15:00,78.78,78.87,78.74,78.86,73517.0,73.8677,73.952,73.8302,73.9427,73517.0
2016-04-27 15:20:00,78.86,78.9,78.77,78.86,142747.0,73.9427,73.9802,73.8583,73.9427,142747.0
2016-04-27 15:25:00,78.84,78.88,78.77,78.86,76540.0,73.9239,73.9614,73.8583,73.9427,76540.0
2016-04-27 15:30:00,78.86,78.94,78.83,78.87,152720.0,73.9427,74.0177,73.9145,73.952,152720.0
2016-04-27 15:35:00,78.88,78.9,78.83,78.88,113515.0,73.9614,73.9802,73.9145,73.9614,113515.0
2016-04-27 15:40:00,78.89,78.96,78.83,78.87,103250.0,73.9708,74.0364,73.9145,73.952,103250.0
2016-04-27 15:45:00,78.88,78.94,78.8,78.84,93420.0,73.9614,74.0177,73.8864,73.9239,93420.0
2016-04-27 15:50:00,78.84,78.85,78.74,78.77,98275.0,73.9239,73.9333,73.8302,73.8583,98275.0
2016-04-27 15:55:00,78.76,78.81,78.7,78.78,231121.0,73.8489,73.8958,73.7926,73.8677,231121.0
2016-04-28 09:30:00,78.35,78.8,78.28,78.72,142270.0,73.4645,73.8864,73.3988,73.8114,142270.0
2016-04-28 09:35:00,78.7,78.79,78.64,78.76,67548.0,73.7926,73.877,73.7364,73.8489,67548.0
2016-04-28 09:40:00,78.76,78.85,78.72,78.74,91449.0,73.8489,73.9333,73.8114,73.8302,91449.0
2016-04-28 09:45:00,78.74,78.81,78.71,78.8,175216.0,73.8302,73.8958,73.802,73.8864,175216.0
2016-04-28 09:50:00,78.79,78.83,78.59,78.66,177692.0,73.877,73.9145,73.6895,73.7551,177692.0
2016-04-28 09:55:00,78.66,78.78,78.65,78.67,92486.0,73.7551,73.8677,73.7458,73.7645,92486.0
2016-04-28 10:00:00,78.68,78.74,78.57,78.68,105714.0,73.7739,73.8302,73.6708,73.7739,105714.0
2016-04-28 10:05:00,78.67,78.74,78.64,78.67,71472.0,73.7645,73.8302,73.7364,73.7645,71472.0
2016-04-28 10:10:00,78.66,78.71,78.64,78.71,112441.0,73.7551,73.802,73.7364,73.802,112441.0
2016-04-28 10:15:00,78.71,78.89,78.71,78.85,100133.0,73.802,73.9708,73.802,73.9333,100133.0
2016-04-28 10:20:00,78.85,78.94,78.81,78.93,91123.0,73.9333,74.0177,73.8958,74.0083,91123.0
2016-04-28 10:25:00,78.93,79.11,78.92,79.06,110221.0,74.0083,74.1771,73.9989,74.1302,110221.0
2016-04-28 10:30:00,79.07,79.11,78.83,78.89,77398.0,74.1396,74.1771,73.9145,73.9708,77398.0
2016-04-28 10:35:00,78.89,78.97,78.81,78.84,54837.0,73.9708,74.0458,73.8958,73.9239,54837.0
2016-04-28 10:40:00,78.84,78.92,78.82,78.91,35008.0,73.9239,73.9989,73.9052,73.9896,35008.0
2016-04-28 10:45:00,78.91,79.01,78.88,78.95,56615.0,73.9896,74.0833,73.9614,74.0271,56615.0
2016-04-28 10:50:00,78.96,78.97,78.78,78.8,57167.0,74.0364,74.0458,73.8677,73.8864,57167.0
2016-04-28 10:55:00,78.81,78.97,78.8,78.95,56268.0,73.8958,74.0458,73.8864,74.0271,56268.0
2016-04-28 11:00:00,78.95,78.97,78.89,78.96,83749.0,74.0271,74.0458,73.9708,74.0364,83749.0
2016-04-28 11:05:00,78.97,78.99,78.87,78.92,85089.0,74.0458,74.0646,73.952,73.9989,85089.0
2016-04-28 11:10:00,78.92,78.95,78.89,78.94,34999.0,73.9989,74.0271,73.9708,74.0177,34999.0
2016-04-28 11:15:00,78.94,79.05,78.92,79.03,41276.0,74.0177,74.1208,73.9989,74.1021,41276.0
2016-04-28 11:20:00,79.04,79.22,79.04,79.2,84571.0,74.1114,74.2802,74.1114,74.2615,84571.0
2016-04-28 11:25:00,79.21,79.23,79.13,79.13,48054.0,74.2708,74.2896,74.1958,74.1958,48054.0
2016-04-28 11:30:00,79.14,79.23,79.13,79.23,38326.0,74.2052,74.2896,74.1958,74.2896,38326.0
2016-04-28 11:35:00,79.23,79.25,79.2,79.21,45832.0,74.2896,74.3084,74.2615,74.2708,45832.0
2016-04-28 11:40:00,79.22,79.22,79.11,79.2,55638.0,74.2802,74.2802,74.1771,74.2615,55638.0
2016-04-28 11:45:00,79.2,79.21,79.11,79.11,51300.0,74.2615,74.2708,74.1771,74.1771,51300.0
2016-04-28 11:50:00,79.11,79.27,79.11,79.24,192074.0,74.1771,74.3271,74.1771,74.299,192074.0
2016-04-28 11:55:00,79.23,79.23,79.14,79.14,43246.0,74.2896,74.2896,74.2052,74.2052,43246.0
2016-04-28 12:00:00,79.15,79.19,79.12,79.13,52957.0,74.2146,74.2521,74.1865,74.1958,52957.0
2016-04-28 12:05:00,79.12,79.15,79.09,79.12,33518.0,74.1865,74.2146,74.1583,74.1865,33518.0
2016-04-28 12:10:00,79.12,79.12,78.96,78.96,37664.0,74.1865,74.1865,74.0364,74.0364,37664.0
2016-04-28 12:15:00,78.95,79.0,78.82,78.82,62167.0,74.0271,74.0739,73.9052,73.9052,62167.0
2016-04-28 12:20:00,78.83,78.85,78.8,78.81,38419.0,73.9145,73.9333,73.8864,73.8958,38419.0
2016-04-28 12:25:00,78.81,78.88,78.79,78.85,41855.0,73.8958,73.9614,73.877,73.9333,41855.0
2016-04-28 12:30:00,78.85,78.95,78.84,78.89,30513.0,73.9333,74.0271,73.9239,73.9708,30513.0
2016-04-28 12:35:00,78.88,78.91,78.85,78.89,37803.0,73.9614,73.9896,73.9333,73.9708,37803.0
2016-04-28 12:40:00,78.9,78.92,78.86,78.89,37783.0,73.9802,73.9989,73.9427,73.9708,37783.0
2016-04-28 12:45:00,78.88,78.93,78.88,78.91,62685.0,73.9614,74.0083,73.9614,73.9896,62685.0
2016-04-28 12:50:00,78.9,79.0,78.89,78.98,39151.0,73.9802,74.0739,73.9708,74.0552,39151.0
2016-04-28 12:55:00,78.97,79.01,78.89,78.91,36408.0,74.0458,74.0833,73.9708,73.9896,36408.0
2016-04-28 13:00:00,78.91,78.94,78.71,78.73,42046.0,73.9896,74.0177,73.802,73.8208,42046.0
2016-04-28 13:05:00,78.74,78.78,78.68,78.71,30599.0,73.8302,73.8677,73.7739,73.802,30599.0
2016-04-28 13:10:00,78.7,78.71,78.58,78.7,32868.0,73.7926,73.802,73.6801,73.7926,32868.0
2016-04-28 13:15:00,78.69,78.69,78.61,78.65,46480.0,73.7833,73.7833,73.7083,73.7458,46480.0
2016-04-28 13:20:00,78.64,78.66,78.57,78.61,50628.0,73.7364,73.7551,73.6708,73.7083,50628.0
2016-04-28 13:25:00,78.61,78.66,78.59,78.61,34368.0,73.7083,73.7551,73.6895,73.7083,34368.0
2016-04-28 13:30:00,78.61,78.62,78.57,78.57,34612.0,73.7083,73.7176,73.6708,73.6708,34612.0
2016-04-28 13:35:00,78.56,78.62,78.55,78.59,29628.0,73.6614,73.7176,73.652,73.6895,29628.0
2016-04-28 13:40:00,78.59,78.6,78.52,78.55,36376.0,73.6895,73.6989,73.6239,73.652,36376.0
2016-04-28 13:45:00,78.55,78.55,78.42,78.44,71083.0,73.652,73.652,73.5301,73.5489,71083.0
2016-04-28 13:50:00,78.44,78.48,78.43,78.44,54208.0,73.5489,73.5864,73.5395,73.5489,54208.0
2016-04-28 13:55:00,78.45,78.48,78.36,78.37,92234.0,73.5582,73.5864,73.4739,73.4832,92234.0
2016-04-28 14:00:00,78.36,78.49,78.36,78.45,56335.0,73.4739,73.5957,73.4739,73.5582,56335.0
2016-04-28 14:05:00,78.45,78.51,78.44,78.51,41775.0,73.5582,73.6145,73.5489,73.6145,41775.0
2016-04-28 14:10:00,78.51,78.56,78.42,78.47,41177.0,73.6145,73.6614,73.5301,73.577,41177.0
2016-04-28 14:15:00,78.47,78.47,78.42,78.42,29590.0,73.577,73.577,73.5301,73.5301,29590.0
2016-04-28 14:20:00,78.42,78.48,78.39,78.48,40418.0,73.5301,73.5864,73.502,73.5864,40418.0
2016-04-28 14:25:00,78.48,78.52,78.41,78.44,169893.0,73.5864,73.6239,73.5207,73.5489,169893.0
2016-04-28 14:30:00,78.43,78.44,78.35,78.36,54165.0,73.5395,73.5489,73.4645,73.4739,54165.0
2016-04-28 14:35:00,78.35,78.39,78.23,78.25,61165.0,73.4645,73.502,73.352,73.3707,61165.0
2016-04-28 14:40:00,78.26,78.32,78.25,78.27,34271.0,73.3801,73.4363,73.3707,73.3895,34271.0
2016-04-28 14:45:00,78.27,78.27,78.13,78.19,71944.0,73.3895,73.3895,73.2582,73.3145,71944.0
2016-04-28 14:50:00,78.19,78.21,78.14,78.16,40466.0,73.3145,73.3332,73.2676,73.2863,40466.0
2016-04-28 14:55:00,78.16,78.24,78.11,78.22,123410.0,73.2863,73.3613,73.2394,73.3426,123410.0
2016-04-28 15:00:00,78.22,78.23,78.13,78.16,52208.0,73.3426,73.352,73.2582,73.2863,52208.0
2016-04-28 15:05:00,78.16,78.17,78.05,78.06,55604.0,73.2863,73.2957,73.1832,73.1926,55604.0
2016-04-28 15:10:00,78.05,78.06,77.85,77.87,114979.0,73.1832,73.1926,72.9957,73.0144,114979.0
2016-04-28 15:15:00,77.87,77.95,77.83,77.87,85525.0,73.0144,73.0894,72.9769,73.0144,85525.0
2016-04-28 15:20:00,77.87,77.94,77.84,77.87,73738.0,73.0144,73.08,72.9863,73.0144,73738.0
2016-04-28 15:25:00,77.87,77.87,77.62,77.65,157592.0,73.0144,73.0144,72.78,72.8081,157592.0
2016-04-28 15:30:00,77.66,77.82,77.66,77.74,112716.0,72.8175,72.9675,72.8175,72.8925,112716.0
2016-04-28 15:35:00,77.73,77.84,77.72,77.73,123997.0,72.8831,72.9863,72.8738,72.8831,123997.0
2016-04-28 15:40:00,77.73,77.8,77.7,77.75,173127.0,72.8831,72.9488,72.855,72.9019,173127.0
2016-04-28 15:45:00,77.75,77.88,77.72,77.73,182555.0,72.9019,73.0238,72.8738,72.8831,182555.0
2016-04-28 15:50:00,77.72,77.78,77.65,77.72,209548.0,72.8738,72.93,72.8081,72.8738,209548.0
2016-04-28 15:55:00,77.72,77.8,77.6,77.77,551797.0,72.8738,72.9488,72.7612,72.9206,551797.0
2016-04-29 09:30:00,77.52,77.85,77.46,77.81,156349.0,72.6862,72.9957,72.63,72.9581,156349.0
2016-04-29 09:35:00,77.81,78.01,77.8,77.85,69137.0,72.9581,73.1457,72.9488,72.9957,69137.0
2016-04-29 09:40:00,77.83,78.01,77.81,77.94,67456.0,72.9769,73.1457,72.9581,73.08,67456.0
2016-04-29 09:45:00,77.91,77.94,77.51,77.56,95412.0,73.0519,73.08,72.6769,72.7237,95412.0
2016-04-29 09:50:00,77.55,77.62,77.31,77.42,103867.0,72.7144,72.78,72.4893,72.5925,103867.0
2016-04-29 09:55:00,77.43,77.57,77.35,77.49,50252.0,72.6018,72.7331,72.5268,72.6581,50252.0
2016-04-29 10:00:00,77.5,77.55,77.18,77.25,115119.0,72.6675,72.7144,72.3674,72.4331,115119.0
2016-04-29 10:05:00,77.25,77.34,77.12,77.33,102680.0,72.4331,72.5175,72.3112,72.5081,102680.0
2016-04-29 10:10:00,77.32,77.5,77.28,77.48,80018.0,72.4987,72.6675,72.4612,72.6487,80018.0
2016-04-29 10:15:00,77.48,77.49,77.36,77.39,40456.0,72.6487,72.6581,72.5362,72.5643,40456.0
2016-04-29 10:20:00,77.38,77.55,77.35,77.51,59600.0,72.555,72.7144,72.5268,72.6769,59600.0
2016-04-29 10:25:00,77.51,77.61,77.42,77.59,86166.0,72.6769,72.7706,72.5925,72.7519,86166.0
2016-04-29 10:30:00,77.58,77.67,77.54,77.61,71644.0,72.7425,72.8269,72.705,72.7706,71644.0
2016-04-29 10:35:00,77.61,77.67,77.56,77.63,60436.0,72.7706,72.8269,72.7237,72.7894,60436.0
2016-04-29 10:40:00,77.63,77.69,77.56,77.59,62605.0,72.7894,72.8456,72.7237,72.7519,62605.0
2016-04-29 10:45:00,77.58,77.59,77.46,77.52,36497.0,72.7425,72.7519,72.63,72.6862,36497.0
2016-04-29 10:50:00,77.52,77.53,77.34,77.37,49685.0,72.6862,72.6956,72.5175,72.5456,49685.0
2016-04-29 10:55:00,77.36,77.49,77.34,77.4,69013.0,72.5362,72.6581,72.5175,72.5737,69013.0
2016-04-29 11:00:00,77.41,77.42,77.25,77.32,59954.0,72.5831,72.5925,72.4331,72.4987,59954.0
2016-04-29 11:05:00,77.33,77.45,77.32,77.38,40497.0,72.5081,72.6206,72.4987,72.555,40497.0
2016-04-29 11:10:00,77.38,77.46,77.32,77.43,44278.0,72.555,72.63,72.4987,72.6018,44278.0
2016-04-29 11:15:00,77.44,77.44,77.27,77.29,44019.0,72.6112,72.6112,72.4518,72.4706,44019.0
2016-04-29 11:20:00,77.28,77.3,77.21,77.24,62532.0,72.4612,72.4799,72.3956,72.4237,62532.0
2016-04-29 11:25:00,77.25,77.3,77.22,77.25,45777.0,72.4331,72.4799,72.4049,72.4331,45777.0
2016-04-29 11:30:00,77.25,77.29,77.1,77.12,89451.0,72.4331,72.4706,72.2924,72.3112,89451.0
2016-04-29 11:35:00,77.12,77.19,77.07,77.18,82066.0,72.3112,72.3768,72.2643,72.3674,82066.0
2016-04-29 11:40:00,77.16,77.22,77.11,77.11,44959.0,72.3487,72.4049,72.3018,72.3018,44959.0
2016-04-29 11:45:00,77.12,77.22,77.08,77.21,46448.0,72.3112,72.4049,72.2737,72.3956,46448.0
2016-04-29 11:50:00,77.21,77.31,77.18,77.29,59614.0,72.3956,72.4893,72.3674,72.4706,59614.0
2016-04-29 11:55:00,77.28,77.29,77.21,77.25,53491.0,72.4612,72.4706,72.3956,72.4331,53491.0
2016-04-29 12:00:00,77.23,77.25,77.18,77.21,54906.0,72.4143,72.4331,72.3674,72.3956,54906.0
2016-04-29 12:05:00,77.21,77.21,77.08,77.1,41541.0,72.3956,72.3956,72.2737,72.2924,41541.0
2016-04-29 12:10:00,77.11,77.15,77.02,77.03,60398.0,72.3018,72.3393,72.2174,72.2268,60398.0
2016-04-29 12:15:00,77.02,77.26,77.02,77.26,57832.0,72.2174,72.4424,72.2174,72.4424,57832.0
2016-04-29 12:20:00,77.26,77.32,77.19,77.19,34210.0,72.4424,72.4987,72.3768,72.3768,34210.0
2016-04-29 12:25:00,77.19,77.25,77.17,77.21,45060.0,72.3768,72.4331,72.3581,72.3956,45060.0
2016-04-29 12:30:00,77.21,77.25,77.13,77.22,62477.0,72.3956,72.4331,72.3205,72.4049,62477.0
2016-04-29 12:35:00,77.23,77.24,77.14,77.2,51851.0,72.4143,72.4237,72.3299,72.3862,51851.0
2016-04-29 12:40:00,77.2,77.24,77.15,77.18,36797.0,72.3862,72.4237,72.3393,72.3674,36797.0
2016-04-29 12:45:00,77.17,77.21,77.11,77.16,100046.0,72.3581,72.3956,72.3018,72.3487,100046.0
2016-04-29 12:50:00,77.16,77.18,77.06,77.1,86757.0,72.3487,72.3674,72.2549,72.2924,86757.0
2016-04-29 12:55:00,77.09,77.1,77.04,77.09,44336.0,72.283,72.2924,72.2362,72.283,44336.0
2016-04-29 13:00:00,77.08,77.15,77.04,77.11,43531.0,72.2737,72.3393,72.2362,72.3018,43531.0
2016-04-29 13:05:00,77.1,77.18,77.09,77.17,67307.0,72.2924,72.3674,72.283,72.3581,67307.0
2016-04-29 13:10:00,77.16,77.33,77.13,77.29,57724.0,72.3487,72.5081,72.3205,72.4706,57724.0
2016-04-29 13:15:00,77.28,77.35,77.24,77.35,30119.0,72.4612,72.5268,72.4237,72.5268,30119.0
2016-04-29 13:20:00,77.34,77.37,77.29,77.34,51140.0,72.5175,72.5456,72.4706,72.5175,51140.0
2016-04-29 13:25:00,77.35,77.36,77.27,77.29,37264.0,72.5268,72.5362,72.4518,72.4706,37264.0
2016-04-29 13:30:00,77.29,77.32,77.2,77.2,45508.0,72.4706,72.4987,72.3862,72.3862,45508.0
2016-04-29 13:35:00,77.21,77.29,77.18,77.24,60432.0,72.3956,72.4706,72.3674,72.4237,60432.0
2016-04-29 13:40:00,77.24,77.26,77.14,77.17,44528.0,72.4237,72.4424,72.3299,72.3581,44528.0
2016-04-29 13:45:00,77.17,77.2,77.11,77.15,47651.0,72.3581,72.3862,72.3018,72.3393,47651.0
2016-04-29 13:50:00,77.15,77.2,77.13,77.15,44724.0,72.3393,72.3862,72.3205,72.3393,44724.0
2016-04-29 13:55:00,77.15,77.15,77.03,77.05,103799.0,72.3393,72.3393,72.2268,72.2455,103799.0
2016-04-29 14:00:00,77.05,77.2,77.04,77.2,27912.0,72.2455,72.3862,72.2362,72.3862,27912.0
2016-04-29 14:05:00,77.19,77.2,77.06,77.07,47806.0,72.3768,72.3862,72.2549,72.2643,47806.0
2016-04-29 14:10:00,77.08,77.1,77.05,77.09,49089.0,72.2737,72.2924,72.2455,72.283,49089.0
2016-04-29 14:15:00,77.08,77.11,77.02,77.11,47164.0,72.2737,72.3018,72.2174,72.3018,47164.0
2016-04-29 14:20:00,77.11,77.13,77.05,77.05,47419.0,72.3018,72.3205,72.2455,72.2455,47419.0
2016-04-29 14:25:00,77.06,77.13,77.03,77.08,50377.0,72.2549,72.3205,72.2268,72.2737,50377.0
2016-04-29 14:30:00,77.08,77.09,76.9,76.97,218630.0,72.2737,72.283,72.1049,72.1705,218630.0
2016-04-29 14:35:00,76.97,76.97,76.86,76.86,67338.0,72.1705,72.1705,72.0674,72.0674,67338.0
2016-04-29 14:40:00,76.86,76.94,76.86,76.94,52026.0,72.0674,72.1424,72.0674,72.1424,52026.0
2016-04-29 14:45:00,76.94,77.11,76.92,77.08,65866.0,72.1424,72.3018,72.1236,72.2737,65866.0
2016-04-29 14:50:00,77.08,77.09,76.97,77.03,68225.0,72.2737,72.283,72.1705,72.2268,68225.0
2016-04-29 14:55:00,77.03,77.09,76.96,76.98,45079.0,72.2268,72.283,72.1611,72.1799,45079.0
2016-04-29 15:00:00,76.98,77.09,76.96,76.99,48116.0,72.1799,72.283,72.1611,72.1893,48116.0
2016-04-29 15:05:00,76.99,77.17,76.99,77.11,62391.0,72.1893,72.3581,72.1893,72.3018,62391.0
2016-04-29 15:10:00,77.11,77.19,77.08,77.17,61545.0,72.3018,72.3768,72.2737,72.3581,61545.0
2016-04-29 15:15:00,77.17,77.25,77.15,77.2,61204.0,72.3581,72.4331,72.3393,72.3862,61204.0
2016-04-29 15:20:00,77.2,77.3,77.16,77.19,110453.0,72.3862,72.4799,72.3487,72.3768,110453.0
2016-04-29 15:25:00,77.2,77.26,77.14,77.17,76957.0,72.3862,72.4424,72.3299,72.3581,76957.0
2016-04-29 15:30:00,77.17,77.43,77.16,77.43,69991.0,72.3581,72.6018,72.3487,72.6018,69991.0
2016-04-29 15:35:00,77.43,77.44,77.35,77.37,53632.0,72.6018,72.6112,72.5268,72.5456,53632.0
2016-04-29 15:40:00,77.37,77.5,77.37,77.5,61859.0,72.5456,72.6675,72.5456,72.6675,61859.0
2016-04-29 15:45:00,77.52,77.65,77.32,77.36,225605.0,72.6862,72.8081,72.4987,72.5362,225605.0
2016-04-29 15:50:00,77.36,77.43,77.29,77.41,206052.0,72.5362,72.6018,72.4706,72.5831,206052.0
2016-04-29 15:55:00,77.42,77.46,77.27,77.28,609715.0,72.5925,72.63,72.4518,72.4612,609715.0
2016-05-02 09:30:00,77.81,77.87,77.52,77.7,305490.0,72.9581,73.0144,72.6862,72.855,305490.0
2016-05-02 09:35:00,77.71,77.8,77.54,77.75,129346.0,72.8644,72.9488,72.705,72.9019,129346.0
2016-05-02 09:40:00,77.77,77.93,77.55,77.59,207049.0,72.9206,73.0707,72.7144,72.7519,207049.0
2016-05-02 09:45:00,77.58,77.61,77.27,77.3,188840.0,72.7425,72.7706,72.4518,72.4799,188840.0
2016-05-02 09:50:00,77.31,77.31,77.21,77.29,135297.0,72.4893,72.4893,72.3956,72.4706,135297.0
2016-05-02 09:55:00,77.3,77.4,77.2,77.22,114487.0,72.4799,72.5737,72.3862,72.4049,114487.0
2016-05-02 10:00:00,77.22,77.35,77.16,77.18,103146.0,72.4049,72.5268,72.3487,72.3674,103146.0
2016-05-02 10:05:00,77.18,77.42,77.16,77.36,102187.0,72.3674,72.5925,72.3487,72.5362,102187.0
2016-05-02 10:10:00,77.37,77.53,77.37,77.48,115052.0,72.5456,72.6956,72.5456,72.6487,115052.0
2016-05-02 10:15:00,77.48,77.73,77.44,77.61,64505.0,72.6487,72.8831,72.6112,72.7706,64505.0
2016-05-02 10:20:00,77.61,77.7,77.58,77.62,73248.0,72.7706,72.855,72.7425,72.78,73248.0
2016-05-02 10:25:00,77.62,77.75,77.6,77.61,50179.0,72.78,72.9019,72.7612,72.7706,50179.0
2016-05-02 10:30:00,77.61,77.76,77.59,77.72,40648.0,72.7706,72.9113,72.7519,72.8738,40648.0
2016-05-02 10:35:00,77.71,77.74,77.54,77.54,59884.0,72.8644,72.8925,72.705,72.705,59884.0
2016-05-02 10:40:00,77.53,77.63,77.52,77.55,82304.0,72.6956,72.7894,72.6862,72.7144,82304.0
2016-05-02 10:45:00,77.54,77.72,77.53,77.69,86221.0,72.705,72.8738,72.6956,72.8456,86221.0
2016-05-02 10:50:00,77.7,77.73,77.52,77.57,50390.0,72.855,72.8831,72.6862,72.7331,50390.0
2016-05-02 10:55:00,77.57,77.58,77.5,77.54,43421.0,72.7331,72.7425,72.6675,72.705,43421.0
2016-05-02 11:00:00,77.54,77.59,77.53,77.56,48336.0,72.705,72.7519,72.6956,72.7237,48336.0
2016-05-02 11:05:00,77.55,77.59,77.49,77.56,75383.0,72.7144,72.7519,72.6581,72.7237,75383.0
2016-05-02 11:10:00,77.56,77.7,77.53,77.63,77505.0,72.7237,72.855,72.6956,72.7894,77505.0
2016-05-02 11:15:00,77.64,77.76,77.61,77.76,53558.0,72.7987,72.9113,72.7706,72.9113,53558.0
2016-05-02 11:20:00,77.76,77.77,77.64,77.68,46493.0,72.9113,72.9206,72.7987,72.8363,46493.0
2016-05-02 11:25:00,77.68,77.76,77.62,77.76,47873.0,72.8363,72.9113,72.78,72.9113,47873.0
2016-05-02 11:30:00,77.76,77.82,77.72,77.81,43663.0,72.9113,72.9675,72.8738,72.9581,43663.0
2016-05-02 11:35:00,77.82,77.89,77.78,77.88,123182.0,72.9675,73.0332,72.93,73.0238,123182.0
2016-05-02 11:40:00,77.87,77.89,77.8,77.81,87054.0,73.0144,73.0332,72.9488,72.9581,87054.0
2016-05-02 11:45:00,77.8,77.87,77.79,77.87,49708.0,72.9488,73.0144,72.9394,73.0144,49708.0
2016-05-02 11:50:00,77.87,77.97,77.82,77.95,84653.0,73.0144,73.1082,72.9675,73.0894,84653.0
2016-05-02 11:55:00,77.95,78.0,77.91,77.93,91911.0,73.0894,73.1363,73.0519,73.0707,91911.0
2016-05-02 12:00:00,77.93,77.95,77.86,77.95,85709.0,73.0707,73.0894,73.005,73.0894,85709.0
2016-05-02 12:05:00,77.96,78.02,77.93,78.0,55244.0,73.0988,73.1551,73.0707,73.1363,55244.0
2016-05-02 12:10:00,78.0,78.0,77.93,77.93,47091.0,73.1363,73.1363,73.0707,73.0707,47091.0
2016-05-02 12:15:00,77.94,77.94,77.85,77.9,60491.0,73.08,73.08,72.9957,73.0425,60491.0
2016-05-02 12:20:00,77.9,77.94,77.89,77.94,59492.0,73.0425,73.08,73.0332,73.08,59492.0
2016-05-02 12:25:00,77.94,77.96,77.86,77.86,43178.0,73.08,73.0988,73.005,73.005,43178.0
2016-05-02 12:30:00,77.87,77.97,77.86,77.94,47026.0,73.0144,73.1082,73.005,73.08,47026.0
2016-05-02 12:35:00,77.94,78.03,77.93,78.01,58202.0,73.08,73.1644,73.0707,73.1457,58202.0
2016-05-02 12:40:00,78.01,78.08,77.99,78.05,62695.0,73.1457,73.2113,73.1269,73.1832,62695.0
2016-05-02 12:45:00,78.06,78.13,78.05,78.11,91448.0,73.1926,73.2582,73.1832,73.2394,91448.0
2016-05-02 12:50:00,78.11,78.11,77.95,77.95,69957.0,73.2394,73.2394,73.0894,73.0894,69957.0
2016-05-02 12:55:00,77.95,78.03,77.95,78.01,51090.0,73.0894,73.1644,73.0894,73.1457,51090.0
2016-05-02 13:00:00,78.01,78.01,77.89,77.9,53252.0,73.1457,73.1457,73.0332,73.0425,53252.0
2016-05-02 13:05:00,77.9,77.92,77.82,77.83,59112.0,73.0425,73.0613,72.9675,72.9769,59112.0
2016-05-02 13:10:00,77.83,77.99,77.82,77.95,50789.0,72.9769,73.1269,72.9675,73.0894,50789.0
2016-05-02 13:15:00,77.95,77.99,77.92,77.98,62249.0,73.0894,73.1269,73.0613,73.1175,62249.0
2016-05-02 13:20:00,77.99,78.06,77.99,78.02,48109.0,73.1269,73.1926,73.1269,73.1551,48109.0
2016-05-02 13:25:00,78.02,78.05,78.01,78.05,60337.0,73.1551,73.1832,73.1457,73.1832,60337.0
2016-05-02 13:30:00,78.05,78.1,78.04,78.06,61550.0,73.1832,73.2301,73.1738,73.1926,61550.0
2016-05-02 13:35:00,78.07,78.08,78.03,78.03,50164.0,73.2019,73.2113,73.1644,73.1644,50164.0
2016-05-02 13:40:00,78.04,78.04,77.94,77.94,107396.0,73.1738,73.1738,73.08,73.08,107396.0
2016-05-02 13:45:00,77.94,78.0,77.9,77.99,104305.0,73.08,73.1363,73.0425,73.1269,104305.0
2016-05-02 13:50:00,78.0,78.04,77.95,78.02,39724.0,73.1363,73.1738,73.0894,73.1551,39724.0
2016-05-02 13:55:00,78.02,78.02,77.97,78.0,48486.0,73.1551,73.1551,73.1082,73.1363,48486.0
2016-05-02 14:00:00,78.0,78.05,78.0,78.05,44999.0,73.1363,73.1832,73.1363,73.1832,44999.0
2016-05-02 14:05:00,78.05,78.08,78.04,78.06,84091.0,73.1832,73.2113,73.1738,73.1926,84091.0
2016-05-02 14:10:00,78.06,78.08,78.01,78.08,60440.0,73.1926,73.2113,73.1457,73.2113,60440.0
2016-05-02 14:15:00,78.07,78.08,78.0,78.02,53489.0,73.2019,73.2113,73.1363,73.1551,53489.0
2016-05-02 14:20:00,78.03,78.09,78.02,78.05,47253.0,73.1644,73.2207,73.1551,73.1832,47253.0
2016-05-02 14:25:00,78.05,78.1,78.04,78.09,51012.0,73.1832,73.2301,73.1738,73.2207,51012.0
2016-05-02 14:30:00,78.09,78.13,78.03,78.04,43859.0,73.2207,73.2582,73.1644,73.1738,43859.0
2016-05-02 14:35:00,78.04,78.1,78.04,78.05,58546.0,73.1738,73.2301,73.1738,73.1832,58546.0
2016-05-02 14:40:00,78.05,78.07,78.02,78.07,56096.0,73.1832,73.2019,73.1551,73.2019,56096.0
2016-05-02 14:45:00,78.07,78.15,78.07,78.14,74920.0,73.2019,73.2769,73.2019,73.2676,74920.0
2016-05-02 14:50:00,78.14,78.18,78.12,78.14,74333.0,73.2676,73.3051,73.2488,73.2676,74333.0
2016-05-02 14:55:00,78.13,78.2,78.12,78.19,47224.0,73.2582,73.3238,73.2488,73.3145,47224.0
2016-05-02 15:00:00,78.19,78.27,78.18,78.27,78875.0,73.3145,73.3895,73.3051,73.3895,78875.0
2016-05-02 15:05:00,78.27,78.29,78.23,78.28,85261.0,73.3895,73.4082,73.352,73.3988,85261.0
2016-05-02 15:10:00,78.28,78.35,78.28,78.35,83707.0,73.3988,73.4645,73.3988,73.4645,83707.0
2016-05-02 15:15:00,78.34,78.37,78.32,78.33,67163.0,73.4551,73.4832,73.4363,73.4457,67163.0
2016-05-02 15:20:00,78.33,78.37,78.31,78.34,137232.0,73.4457,73.4832,73.427,73.4551,137232.0
2016-05-02 15:25:00,78.34,78.35,78.29,78.32,106117.0,73.4551,73.4645,73.4082,73.4363,106117.0
2016-05-02 15:30:00,78.31,78.31,78.25,78.27,88486.0,73.427,73.427,73.3707,73.3895,88486.0
2016-05-02 15:35:00,78.27,78.33,78.25,78.31,103704.0,73.3895,73.4457,73.3707,73.427,103704.0
2016-05-02 15:40:00,78.32,78.44,78.3,78.43,131991.0,73.4363,73.5489,73.4176,73.5395,131991.0
2016-05-02 15:45:00,78.43,78.47,78.39,78.45,166036.0,73.5395,73.577,73.502,73.5582,166036.0
2016-05-02 15:50:00,78.44,78.45,78.34,78.41,150561.0,73.5489,73.5582,73.4551,73.5207,150561.0
2016-05-02 15:55:00,78.41,78.46,78.33,78.45,418412.0,73.5207,73.5676,73.4457,73.5582,418412.0
2016-05-03 09:30:00,77.43,78.36,77.4,78.35,246298.0,72.6018,73.4739,72.5737,73.4645,246298.0
2016-05-03 09:35:00,78.31,78.35,78.04,78.17,56476.0,73.427,73.4645,73.1738,73.2957,56476.0
2016-05-03 09:40:00,78.14,78.14,77.86,77.91,76195.0,73.2676,73.2676,73.005,73.0519,76195.0
2016-05-03 09:45:00,77.89,77.89,77.74,77.76,62324.0,73.0332,73.0332,72.8925,72.9113,62324.0
2016-05-03 09:50:00,77.74,77.74,77.61,77.7,77025.0,72.8925,72.8925,72.7706,72.855,77025.0
2016-05-03 09:55:00,77.68,77.8,77.65,77.8,56340.0,72.8363,72.9488,72.8081,72.9488,56340.0
2016-05-03 10:00:00,77.8,77.81,77.44,77.48,100004.0,72.9488,72.9581,72.6112,72.6487,100004.0
2016-05-03 10:05:00,77.48,77.62,77.42,77.6,78969.0,72.6487,72.78,72.5925,72.7612,78969.0
2016-05-03 10:10:00,77.61,77.61,77.39,77.44,82667.0,72.7706,72.7706,72.5643,72.6112,82667.0
2016-05-03 10:15:00,77.44,77.49,77.4,77.4,58409.0,72.6112,72.6581,72.5737,72.5737,58409.0
2016-05-03 10:20:00,77.41,77.57,77.34,77.39,106890.0,72.5831,72.7331,72.5175,72.5643,106890.0
2016-05-03 10:25:00,77.4,77.56,77.39,77.53,75492.0,72.5737,72.7237,72.5643,72.6956,75492.0
2016-05-03 10:30:00,77.53,77.54,77.32,77.32,98818.0,72.6956,72.705,72.4987,72.4987,98818.0
2016-05-03 10:35:00,77.33,77.33,77.25,77.27,70975.0,72.5081,72.5081,72.4331,72.4518,70975.0
2016-05-03 10:40:00,77.27,77.39,77.21,77.29,77530.0,72.4518,72.5643,72.3956,72.4706,77530.0
2016-05-03 10:45:00,77.29,77.33,77.22,77.23,196683.0,72.4706,72.5081,72.4049,72.4143,196683.0
2016-05-03 10:50:00,77.23,77.27,77.05,77.07,123451.0,72.4143,72.4518,72.2455,72.2643,123451.0
2016-05-03 10:55:00,77.09,77.17,77.05,77.1,159594.0,72.283,72.3581,72.2455,72.2924,159594.0
2016-05-03 11:00:00,77.1,77.34,77.08,77.33,92118.0,72.2924,72.5175,72.2737,72.5081,92118.0
2016-05-03 11:05:00,77.33,77.35,77.22,77.29,82094.0,72.5081,72.5268,72.4049,72.4706,82094.0
2016-05-03 11:10:00,77.29,77.31,77.24,77.25,65861.0,72.4706,72.4893,72.4237,72.4331,65861.0
2016-05-03 11:15:00,77.24,77.29,77.11,77.14,97725.0,72.4237,72.4706,72.3018,72.3299,97725.0
2016-05-03 11:20:00,77.14,77.17,77.09,77.12,48671.0,72.3299,72.3581,72.283,72.3112,48671.0
2016-05-03 11:25:00,77.12,77.22,77.12,77.12,54138.0,72.3112,72.4049,72.3112,72.3112,54138.0
2016-05-03 11:30:00,77.13,77.14,77.03,77.1,50816.0,72.3205,72.3299,72.2268,72.2924,50816.0
2016-05-03 11:35:00,77.1,77.16,77.09,77.15,39998.0,72.2924,72.3487,72.283,72.3393,39998.0
2016-05-03 11:40:00,77.14,77.16,77.11,77.13,110576.0,72.3299,72.3487,72.3018,72.3205,110576.0
2016-05-03 11:45:00,77.13,77.2,77.1,77.14,57343.0,72.3205,72.3862,72.2924,72.3299,57343.0
2016-05-03 11:50:00,77.14,77.15,77.04,77.07,70708.0,72.3299,72.3393,72.2362,72.2643,70708.0
2016-05-03 11:55:00,77.06,77.08,76.95,77.05,123830.0,72.2549,72.2737,72.1518,72.2455,123830.0
2016-05-03 12:00:00,77.04,77.14,77.04,77.1,44698.0,72.2362,72.3299,72.2362,72.2924,44698.0
2016-05-03 12:05:00,77.09,77.09,77.0,77.0,51966.0,72.283,72.283,72.1987,72.1987,51966.0
2016-05-03 12:10:00,77.0,77.0,76.93,76.94,97391.0,72.1987,72.1987,72.133,72.1424,97391.0
2016-05-03 12:15:00,76.94,77.14,76.94,77.13,41852.0,72.1424,72.3299,72.1424,72.3205,41852.0
2016-05-03 12:20:00,77.13,77.26,77.13,77.22,84165.0,72.3205,72.4424,72.3205,72.4049,84165.0
2016-05-03 12:25:00,77.21,77.24,77.17,77.19,58482.0,72.3956,72.4237,72.3581,72.3768,58482.0
2016-05-03 12:30:00,77.19,77.21,77.12,77.21,34242.0,72.3768,72.3956,72.3112,72.3956,34242.0
2016-05-03 12:35:00,77.21,77.29,77.18,77.21,95107.0,72.3956,72.4706,72.3674,72.3956,95107.0
2016-05-03 12:40:00,77.22,77.26,77.2,77.21,46916.0,72.4049,72.4424,72.3862,72.3956,46916.0
2016-05-03 12:45:00,77.2,77.22,77.17,77.19,51288.0,72.3862,72.4049,72.3581,72.3768,51288.0
2016-05-03 12:50:00,77.19,77.31,77.19,77.24,33583.0,72.3768,72.4893,72.3768,72.4237,33583.0
2016-05-03 12:55:00,77.24,77.29,77.21,77.26,43231.0,72.4237,72.4706,72.3956,72.4424,43231.0
2016-05-03 13:00:00,77.26,77.27,77.18,77.26,69201.0,72.4424,72.4518,72.3674,72.4424,69201.0
2016-05-03 13:05:00,77.26,77.38,77.19,77.38,49773.0,72.4424,72.555,72.3768,72.555,49773.0
2016-05-03 13:10:00,77.38,77.38,77.23,77.27,46662.0,72.555,72.555,72.4143,72.4518,46662.0
2016-05-03 13:15:00,77.28,77.28,77.22,77.25,36998.0,72.4612,72.4612,72.4049,72.4331,36998.0
2016-05-03 13:20:00,77.25,77.35,77.21,77.3,43234.0,72.4331,72.5268,72.3956,72.4799,43234.0
2016-05-03 13:25:00,77.3,77.36,77.28,77.33,49057.0,72.4799,72.5362,72.4612,72.5081,49057.0
2016-05-03 13:30:00,77.33,77.38,77.3,77.38,37938.0,72.5081,72.555,72.4799,72.555,37938.0
2016-05-03 13:35:00,77.37,77.45,77.3,77.45,49346.0,72.5456,72.6206,72.4799,72.6206,49346.0
2016-05-03 13:40:00,77.44,77.5,77.41,77.41,102685.0,72.6112,72.6675,72.5831,72.5831,102685.0
2016-05-03 13:45:00,77.42,77.45,77.41,77.44,75006.0,72.5925,72.6206,72.5831,72.6112,75006.0
2016-05-03 13:50:00,77.44,77.54,77.42,77.43,58888.0,72.6112,72.705,72.5925,72.6018,58888.0
2016-05-03 13:55:00,77.43,77.46,77.38,77.39,49002.0,72.6018,72.63,72.555,72.5643,49002.0
2016-05-03 14:00:00,77.4,77.44,77.36,77.41,52155.0,72.5737,72.6112,72.5362,72.5831,52155.0
2016-05-03 14:05:00,77.4,77.48,77.37,77.48,104507.0,72.5737,72.6487,72.5456,72.6487,104507.0
2016-05-03 14:10:00,77.48,77.48,77.3,77.34,42665.0,72.6487,72.6487,72.4799,72.5175,42665.0
2016-05-03 14:15:00,77.34,77.37,77.24,77.26,71797.0,72.5175,72.5456,72.4237,72.4424,71797.0
2016-05-03 14:20:00,77.26,77.33,77.26,77.31,47635.0,72.4424,72.5081,72.4424,72.4893,47635.0
2016-05-03 14:25:00,77.29,77.39,77.27,77.39,52703.0,72.4706,72.5643,72.4518,72.5643,52703.0
2016-05-03 14:30:00,77.39,77.4,77.31,77.33,80033.0,72.5643,72.5737,72.4893,72.5081,80033.0
2016-05-03 14:35:00,77.34,77.41,77.33,77.37,51460.0,72.5175,72.5831,72.5081,72.5456,51460.0
2016-05-03 14:40:00,77.37,77.37,77.32,77.34,37244.0,72.5456,72.5456,72.4987,72.5175,37244.0
2016-05-03 14:45:00,77.34,77.42,77.21,77.24,153935.0,72.5175,72.5925,72.3956,72.4237,153935.0
2016-05-03 14:50:00,77.25,77.32,77.23,77.32,46248.0,72.4331,72.4987,72.4143,72.4987,46248.0
2016-05-03 14:55:00,77.32,77.43,77.32,77.41,60260.0,72.4987,72.6018,72.4987,72.5831,60260.0
2016-05-03 15:00:00,77.41,77.44,77.35,77.4,104250.0,72.5831,72.6112,72.5268,72.5737,104250.0
2016-05-03 15:05:00,77.4,77.46,77.4,77.45,81963.0,72.5737,72.63,72.5737,72.6206,81963.0
2016-05-03 15:10:00,77.45,77.45,77.3,77.31,61565.0,72.6206,72.6206,72.4799,72.4893,61565.0
2016-05-03 15:15:00,77.3,77.37,77.28,77.37,61320.0,72.4799,72.5456,72.4612,72.5456,61320.0
2016-05-03 15:20:00,77.38,77.39,77.25,77.35,80728.0,72.555,72.5643,72.4331,72.5268,80728.0
2016-05-03 15:25:00,77.35,77.42,77.33,77.36,70642.0,72.5268,72.5925,72.5081,72.5362,70642.0
2016-05-03 15:30:00,77.36,77.39,77.23,77.28,97368.0,72.5362,72.5643,72.4143,72.4612,97368.0
2016-05-03 15:35:00,77.28,77.31,77.22,77.25,97503.0,72.4612,72.4893,72.4049,72.4331,97503.0
2016-05-03 15:40:00,77.25,77.3,77.2,77.29,120504.0,72.4331,72.4799,72.3862,72.4706,120504.0
2016-05-03 15:45:00,77.28,77.45,77.28,77.42,124959.0,72.4612,72.6206,72.4612,72.5925,124959.0
2016-05-03 15:50:00,77.42,77.45,77.34,77.43,130242.0,72.5925,72.6206,72.5175,72.6018,130242.0
2016-05-03 15:55:00,77.43,77.45,77.23,77.23,418497.0,72.6018,72.6206,72.4143,72.4143,418497.0
2016-05-04 09:30:00,76.56,76.8,76.55,76.61,198791.0,71.7861,72.0111,71.7767,71.833,198791.0
2016-05-04 09:35:00,76.6,76.62,76.35,76.45,140967.0,71.8236,71.8423,71.5892,71.6829,140967.0
2016-05-04 09:40:00,76.47,76.65,76.45,76.64,78260.0,71.7017,71.8705,71.6829,71.8611,78260.0
2016-05-04 09:45:00,76.65,76.65,76.46,76.62,116813.0,71.8705,71.8705,71.6923,71.8423,116813.0
2016-05-04 09:50:00,76.62,76.72,76.55,76.66,92459.0,71.8423,71.9361,71.7767,71.8799,92459.0
2016-05-04 09:55:00,76.66,76.77,76.63,76.7,144412.0,71.8799,71.983,71.8517,71.9174,144412.0
2016-05-04 10:00:00,76.72,76.91,76.71,76.83,78857.0,71.9361,72.1143,71.9267,72.0393,78857.0
2016-05-04 10:05:00,76.82,76.92,76.78,76.85,118927.0,72.0299,72.1236,71.9924,72.058,118927.0
2016-05-04 10:10:00,76.84,77.07,76.84,76.96,76478.0,72.0486,72.2643,72.0486,72.1611,76478.0
2016-05-04 10:15:00,76.96,76.97,76.8,76.88,84724.0,72.1611,72.1705,72.0111,72.0861,84724.0
2016-05-04 10:20:00,76.89,76.91,76.83,76.86,57369.0,72.0955,72.1143,72.0393,72.0674,57369.0
2016-05-04 10:25:00,76.87,76.87,76.79,76.8,88518.0,72.0768,72.0768,72.0017,72.0111,88518.0
2016-05-04 10:30:00,76.8,76.98,76.77,76.88,89001.0,72.0111,72.1799,71.983,72.0861,89001.0
2016-05-04 10:35:00,76.87,76.91,76.77,76.83,95392.0,72.0768,72.1143,71.983,72.0393,95392.0
2016-05-04 10:40:00,76.83,76.83,76.7,76.72,78209.0,72.0393,72.0393,71.9174,71.9361,78209.0
2016-05-04 10:45:00,76.72,76.72,76.6,76.61,118712.0,71.9361,71.9361,71.8236,71.833,118712.0
2016-05-04 10:50:00,76.61,76.64,76.56,76.6,104655.0,71.833,71.8611,71.7861,71.8236,104655.0
2016-05-04 10:55:00,76.6,76.62,76.56,76.61,139947.0,71.8236,71.8423,71.7861,71.833,139947.0
2016-05-04 11:00:00,76.6,76.68,76.57,76.65,104652.0,71.8236,71.8986,71.7955,71.8705,104652.0
2016-05-04 11:05:00,76.66,76.67,76.62,76.63,83102.0,71.8799,71.8892,71.8423,71.8517,83102.0
2016-05-04 11:10:00,76.62,76.67,76.59,76.63,60705.0,71.8423,71.8892,71.8142,71.8517,60705.0
2016-05-04 11:15:00,76.63,76.64,76.55,76.58,112505.0,71.8517,71.8611,71.7767,71.8048,112505.0
2016-05-04 11:20:00,76.59,76.64,76.56,76.64,76132.0,71.8142,71.8611,71.7861,71.8611,76132.0
2016-05-04 11:25:00,76.63,76.69,76.61,76.63,76749.0,71.8517,71.908,71.833,71.8517,76749.0
2016-05-04 11:30:00,76.62,76.63,76.57,76.62,60353.0,71.8423,71.8517,71.7955,71.8423,60353.0
2016-05-04 11:35:00,76.62,76.76,76.61,76.73,71612.0,71.8423,71.9736,71.833,71.9455,71612.0
2016-05-04 11:40:00,76.73,76.74,76.69,76.71,56431.0,71.9455,71.9549,71.908,71.9267,56431.0
2016-05-04 11:45:00,76.7,76.71,76.65,76.69,66714.0,71.9174,71.9267,71.8705,71.908,66714.0
2016-05-04 11:50:00,76.69,76.72,76.62,76.67,119458.0,71.908,71.9361,71.8423,71.8892,119458.0
2016-05-04 11:55:00,76.67,76.67,76.62,76.65,53434.0,71.8892,71.8892,71.8423,71.8705,53434.0
2016-05-04 12:00:00,76.64,76.67,76.61,76.65,62528.0,71.8611,71.8892,71.833,71.8705,62528.0
2016-05-04 12:05:00,76.65,76.69,76.64,76.66,80431.0,71.8705,71.908,71.8611,71.8799,80431.0
2016-05-04 12:10:00,76.67,76.7,76.66,76.7,64843.0,71.8892,71.9174,71.8799,71.9174,64843.0
2016-05-04 12:15:00,76.7,76.7,76.67,76.68,72370.0,71.9174,71.9174,71.8892,71.8986,72370.0
2016-05-04 12:20:00,76.68,76.74,76.67,76.74,84745.0,71.8986,71.9549,71.8892,71.9549,84745.0
2016-05-04 12:25:00,76.73,76.75,76.68,76.72,67209.0,71.9455,71.9642,71.8986,71.9361,67209.0
2016-05-04 12:30:00,76.71,76.71,76.67,76.7,57375.0,71.9267,71.9267,71.8892,71.9174,57375.0
2016-05-04 12:35:00,76.71,76.72,76.65,76.67,53119.0,71.9267,71.9361,71.8705,71.8892,53119.0
2016-05-04 12:40:00,76.66,76.67,76.61,76.65,61779.0,71.8799,71.8892,71.833,71.8705,61779.0
2016-05-04 12:45:00,76.65,76.65,76.59,76.59,142173.0,71.8705,71.8705,71.8142,71.8142,142173.0
2016-05-04 12:50:00,76.6,76.61,76.59,76.6,76472.0,71.8236,71.833,71.8142,71.8236,76472.0
2016-05-04 12:55:00,76.61,76.61,76.59,76.59,57715.0,71.833,71.833,71.8142,71.8142,57715.0
2016-05-04 13:00:00,76.6,76.67,76.59,76.66,79673.0,71.8236,71.8892,71.8142,71.8799,79673.0
2016-05-04 13:05:00,76.65,76.75,76.65,76.74,141883.0,71.8705,71.9642,71.8705,71.9549,141883.0
2016-05-04 13:10:00,76.74,76.74,76.66,76.69,65088.0,71.9549,71.9549,71.8799,71.908,65088.0
2016-05-04 13:15:00,76.69,76.79,76.68,76.78,52199.0,71.908,72.0017,71.8986,71.9924,52199.0
2016-05-04 13:20:00,76.78,76.79,76.74,76.74,42709.0,71.9924,72.0017,71.9549,71.9549,42709.0
2016-05-04 13:25:00,76.75,76.94,76.74,76.93,80949.0,71.9642,72.1424,71.9549,72.133,80949.0
2016-05-04 13:30:00,76.93,76.93,76.87,76.92,82007.0,72.133,72.133,72.0768,72.1236,82007.0
2016-05-04 13:35:00,76.93,76.94,76.86,76.87,55161.0,72.133,72.1424,72.0674,72.0768,55161.0
2016-05-04 13:40:00,76.87,76.93,76.83,76.83,53300.0,72.0768,72.133,72.0393,72.0393,53300.0
2016-05-04 13:45:00,76.83,76.84,76.78,76.79,84388.0,72.0393,72.0486,71.9924,72.0017,84388.0
2016-05-04 13:50:00,76.8,76.9,76.79,76.84,67631.0,72.0111,72.1049,72.0017,72.0486,67631.0
2016-05-04 13:55:00,76.84,76.84,76.73,76.74,70266.0,72.0486,72.0486,71.9455,71.9549,70266.0
2016-05-04 14:00:00,76.75,76.75,76.68,76.71,78161.0,71.9642,71.9642,71.8986,71.9267,78161.0
2016-05-04 14:05:00,76.71,76.73,76.67,76.72,69627.0,71.9267,71.9455,71.8892,71.9361,69627.0
2016-05-04 14:10:00,76.71,76.72,76.63,76.69,84775.0,71.9267,71.9361,71.8517,71.908,84775.0
2016-05-04 14:15:00,76.69,76.77,76.66,76.76,86538.0,71.908,71.983,71.8799,71.9736,86538.0
2016-05-04 14:20:00,76.76,76.8,76.73,76.79,150607.0,71.9736,72.0111,71.9455,72.0017,150607.0
2016-05-04 14:25:00,76.78,76.89,76.78,76.86,71929.0,71.9924,72.0955,71.9924,72.0674,71929.0
2016-05-04 14:30:00,76.85,76.9,76.84,76.9,71693.0,72.058,72.1049,72.0486,72.1049,71693.0
2016-05-04 14:35:00,76.89,76.93,76.89,76.89,125146.0,72.0955,72.133,72.0955,72.0955,125146.0
2016-05-04 14:40:00,76.89,76.93,76.81,76.83,78063.0,72.0955,72.133,72.0205,72.0393,78063.0
2016-05-04 14:45:00,76.83,76.84,76.78,76.84,118006.0,72.0393,72.0486,71.9924,72.0486,118006.0
2016-05-04 14:50:00,76.85,76.9,76.81,76.84,69321.0,72.058,72.1049,72.0205,72.0486,69321.0
2016-05-04 14:55:00,76.84,76.88,76.82,76.87,47331.0,72.0486,72.0861,72.0299,72.0768,47331.0
2016-05-04 15:00:00,76.86,76.91,76.84,76.89,181321.0,72.0674,72.1143,72.0486,72.0955,181321.0
2016-05-04 15:05:00,76.89,76.94,76.86,76.94,62204.0,72.0955,72.1424,72.0674,72.1424,62204.0
2016-05-04 15:10:00,76.95,77.04,76.9,77.04,64467.0,72.1518,72.2362,72.1049,72.2362,64467.0
2016-05-04 15:15:00,77.03,77.07,77.0,77.07,66964.0,72.2268,72.2643,72.1987,72.2643,66964.0
2016-05-04 15:20:00,77.07,77.15,77.06,77.12,88903.0,72.2643,72.3393,72.2549,72.3112,88903.0
2016-05-04 15:25:00,77.13,77.15,77.09,77.12,75043.0,72.3205,72.3393,72.283,72.3112,75043.0
2016-05-04 15:30:00,77.12,77.12,77.07,77.12,68946.0,72.3112,72.3112,72.2643,72.3112,68946.0
2016-05-04 15:35:00,77.12,77.19,77.12,77.19,109357.0,72.3112,72.3768,72.3112,72.3768,109357.0
2016-05-04 15:40:00,77.19,77.35,77.18,77.32,139622.0,72.3768,72.5268,72.3674,72.4987,139622.0
2016-05-04 15:45:00,77.31,77.38,77.3,77.34,136629.0,72.4893,72.555,72.4799,72.5175,136629.0
2016-05-04 15:50:00,77.33,77.33,77.22,77.23,110133.0,72.5081,72.5081,72.4049,72.4143,110133.0
2016-05-04 15:55:00,77.22,77.22,77.02,77.08,501677.0,72.4049,72.4049,72.2174,72.2737,501677.0
2016-05-05 09:30:00,77.14,77.49,77.14,77.48,116788.0,72.3299,72.6581,72.3299,72.6487,116788.0
2016-05-05 09:35:00,77.46,77.69,77.39,77.69,93715.0,72.63,72.8456,72.5643,72.8456,93715.0
2016-05-05 09:40:00,77.67,77.68,77.42,77.42,70988.0,72.8269,72.8363,72.5925,72.5925,70988.0
2016-05-05 09:45:00,77.43,77.47,77.27,77.33,63471.0,72.6018,72.6393,72.4518,72.5081,63471.0
2016-05-05 09:50:00,77.33,77.36,77.14,77.18,91131.0,72.5081,72.5362,72.3299,72.3674,91131.0
2016-05-05 09:55:00,77.19,77.24,77.11,77.19,45475.0,72.3768,72.4237,72.3018,72.3768,45475.0
2016-05-05 10:00:00,77.19,77.35,77.17,77.35,69811.0,72.3768,72.5268,72.3581,72.5268,69811.0
2016-05-05 10:05:00,77.36,77.44,77.32,77.36,57930.0,72.5362,72.6112,72.4987,72.5362,57930.0
2016-05-05 10:10:00,77.37,77.37,77.31,77.35,127031.0,72.5456,72.5456,72.4893,72.5268,127031.0
2016-05-05 10:15:00,77.36,77.37,77.2,77.21,99500.0,72.5362,72.5456,72.3862,72.3956,99500.0
2016-05-05 10:20:00,77.21,77.25,77.14,77.25,40098.0,72.3956,72.4331,72.3299,72.4331,40098.0
2016-05-05 10:25:00,77.26,77.33,77.02,77.09,56830.0,72.4424,72.5081,72.2174,72.283,56830.0
2016-05-05 10:30:00,77.11,77.19,77.08,77.18,44149.0,72.3018,72.3768,72.2737,72.3674,44149.0
2016-05-05 10:35:00,77.17,77.18,77.03,77.14,76948.0,72.3581,72.3674,72.2268,72.3299,76948.0
2016-05-05 10:40:00,77.14,77.33,77.13,77.32,46266.0,72.3299,72.5081,72.3205,72.4987,46266.0
2016-05-05 10:45:00,77.32,77.38,77.26,77.3,45723.0,72.4987,72.555,72.4424,72.4799,45723.0
2016-05-05 10:50:00,77.29,77.42,77.28,77.37,80383.0,72.4706,72.5925,72.4612,72.5456,80383.0
2016-05-05 10:55:00,77.37,77.47,77.32,77.44,52188.0,72.5456,72.6393,72.4987,72.6112,52188.0
2016-05-05 11:00:00,77.43,77.45,77.29,77.32,60865.0,72.6018,72.6206,72.4706,72.4987,60865.0
2016-05-05 11:05:00,77.32,77.35,77.29,77.34,58806.0,72.4987,72.5268,72.4706,72.5175,58806.0
2016-05-05 11:10:00,77.34,77.41,77.31,77.35,68646.0,72.5175,72.5831,72.4893,72.5268,68646.0
2016-05-05 11:15:00,77.35,77.45,77.32,77.44,68618.0,72.5268,72.6206,72.4987,72.6112,68618.0
2016-05-05 11:20:00,77.45,77.47,77.26,77.28,73719.0,72.6206,72.6393,72.4424,72.4612,73719.0
2016-05-05 11:25:00,77.27,77.36,77.25,77.33,38198.0,72.4518,72.5362,72.4331,72.5081,38198.0
2016-05-05 11:30:00,77.33,77.47,77.32,77.47,65879.0,72.5081,72.6393,72.4987,72.6393,65879.0
2016-05-05 11:35:00,77.48,77.55,77.47,77.54,42231.0,72.6487,72.7144,72.6393,72.705,42231.0
2016-05-05 11:40:00,77.55,77.69,77.51,77.66,93414.0,72.7144,72.8456,72.6769,72.8175,93414.0
2016-05-05 11:45:00,77.66,77.7,77.65,77.69,72675.0,72.8175,72.855,72.8081,72.8456,72675.0
2016-05-05 11:50:00,77.69,77.7,77.56,77.61,44706.0,72.8456,72.855,72.7237,72.7706,44706.0
2016-05-05 11:55:00,77.61,77.61,77.48,77.5,34085.0,72.7706,72.7706,72.6487,72.6675,34085.0
2016-05-05 12:00:00,77.49,77.53,77.48,77.48,25370.0,72.6581,72.6956,72.6487,72.6487,25370.0
2016-05-05 12:05:00,77.49,77.51,77.4,77.41,40830.0,72.6581,72.6769,72.5737,72.5831,40830.0
2016-05-05 12:10:00,77.41,77.44,77.38,77.4,37877.0,72.5831,72.6112,72.555,72.5737,37877.0
2016-05-05 12:15:00,77.41,77.45,77.41,77.43,25841.0,72.5831,72.6206,72.5831,72.6018,25841.0
2016-05-05 12:20:00,77.43,77.43,77.34,77.39,31757.0,72.6018,72.6018,72.5175,72.5643,31757.0
2016-05-05 12:25:00,77.39,77.4,77.34,77.38,31471.0,72.5643,72.5737,72.5175,72.555,31471.0
2016-05-05 12:30:00,77.38,77.39,77.32,77.39,35646.0,72.555,72.5643,72.4987,72.5643,35646.0
2016-05-05 12:35:00,77.38,77.38,77.35,77.37,33428.0,72.555,72.555,72.5268,72.5456,33428.0
2016-05-05 12:40:00,77.37,77.41,77.34,77.36,38929.0,72.5456,72.5831,72.5175,72.5362,38929.0
2016-05-05 12:45:00,77.36,77.37,77.31,77.36,30437.0,72.5362,72.5456,72.4893,72.5362,30437.0
2016-05-05 12:50:00,77.36,77.4,77.35,77.36,67059.0,72.5362,72.5737,72.5268,72.5362,67059.0
2016-05-05 12:55:00,77.36,77.36,77.28,77.29,31171.0,72.5362,72.5362,72.4612,72.4706,31171.0
2016-05-05 13:00:00,77.28,77.28,77.21,77.24,62674.0,72.4612,72.4612,72.3956,72.4237,62674.0
2016-05-05 13:05:00,77.25,77.27,77.21,77.23,37409.0,72.4331,72.4518,72.3956,72.4143,37409.0
2016-05-05 13:10:00,77.23,77.24,77.14,77.15,63050.0,72.4143,72.4237,72.3299,72.3393,63050.0
2016-05-05 13:15:00,77.15,77.2,77.07,77.2,31765.0,72.3393,72.3862,72.2643,72.3862,31765.0
2016-05-05 13:20:00,77.19,77.2,77.06,77.09,37043.0,72.3768,72.3862,72.2549,72.283,37043.0
2016-05-05 13:25:00,77.08,77.14,77.08,77.1,58583.0,72.2737,72.3299,72.2737,72.2924,58583.0
2016-05-05 13:30:00,77.11,77.14,77.07,77.11,53895.0,72.3018,72.3299,72.2643,72.3018,53895.0
2016-05-05 13:35:00,77.11,77.15,77.06,77.14,52689.0,72.3018,72.3393,72.2549,72.3299,52689.0
2016-05-05 13:40:00,77.14,77.17,77.11,77.11,41190.0,72.3299,72.3581,72.3018,72.3018,41190.0
2016-05-05 13:45:00,77.12,77.15,77.07,77.07,53096.0,72.3112,72.3393,72.2643,72.2643,53096.0
2016-05-05 13:50:00,77.08,77.1,77.03,77.03,51934.0,72.2737,72.2924,72.2268,72.2268,51934.0
2016-05-05 13:55:00,77.03,77.13,77.01,77.12,59877.0,72.2268,72.3205,72.208,72.3112,59877.0
2016-05-05 14:00:00,77.11,77.15,77.07,77.15,46371.0,72.3018,72.3393,72.2643,72.3393,46371.0
2016-05-05 14:05:00,77.14,77.19,77.12,77.18,69028.0,72.3299,72.3768,72.3112,72.3674,69028.0
2016-05-05 14:10:00,77.18,77.23,77.14,77.17,88661.0,72.3674,72.4143,72.3299,72.3581,88661.0
2016-05-05 14:15:00,77.18,77.2,77.07,77.08,46117.0,72.3674,72.3862,72.2643,72.2737,46117.0
2016-05-05 14:20:00,77.07,77.27,77.06,77.24,83004.0,72.2643,72.4518,72.2549,72.4237,83004.0
2016-05-05 14:25:00,77.24,77.29,77.23,77.27,51746.0,72.4237,72.4706,72.4143,72.4518,51746.0
2016-05-05 14:30:00,77.27,77.28,77.23,77.27,58045.0,72.4518,72.4612,72.4143,72.4518,58045.0
2016-05-05 14:35:00,77.26,77.29,77.24,77.25,53128.0,72.4424,72.4706,72.4237,72.4331,53128.0
2016-05-05 14:40:00,77.25,77.36,77.25,77.36,73333.0,72.4331,72.5362,72.4331,72.5362,73333.0
2016-05-05 14:45:00,77.36,77.39,77.31,77.33,35701.0,72.5362,72.5643,72.4893,72.5081,35701.0
2016-05-05 14:50:00,77.34,77.35,77.31,77.33,45162.0,72.5175,72.5268,72.4893,72.5081,45162.0
2016-05-05 14:55:00,77.33,77.34,77.2,77.2,36083.0,72.5081,72.5175,72.3862,72.3862,36083.0
2016-05-05 15:00:00,77.2,77.26,77.17,77.23,55655.0,72.3862,72.4424,72.3581,72.4143,55655.0
2016-05-05 15:05:00,77.23,77.25,77.19,77.2,50876.0,72.4143,72.4331,72.3768,72.3862,50876.0
2016-05-05 15:10:00,77.2,77.26,77.19,77.24,45523.0,72.3862,72.4424,72.3768,72.4237,45523.0
2016-05-05 15:15:00,77.24,77.29,77.19,77.29,51535.0,72.4237,72.4706,72.3768,72.4706,51535.0
2016-05-05 15:20:00,77.28,77.33,77.25,77.33,40723.0,72.4612,72.5081,72.4331,72.5081,40723.0
2016-05-05 15:25:00,77.33,77.35,77.27,77.32,50349.0,72.5081,72.5268,72.4518,72.4987,50349.0
2016-05-05 15:30:00,77.33,77.33,77.27,77.33,47046.0,72.5081,72.5081,72.4518,72.5081,47046.0
2016-05-05 15:35:00,77.34,77.34,77.24,77.3,58366.0,72.5175,72.5175,72.4237,72.4799,58366.0
2016-05-05 15:40:00,77.3,77.35,77.28,77.34,91799.0,72.4799,72.5268,72.4612,72.5175,91799.0
2016-05-05 15:45:00,77.33,77.37,77.27,77.27,118872.0,72.5081,72.5456,72.4518,72.4518,118872.0
2016-05-05 15:50:00,77.27,77.35,77.26,77.31,163700.0,72.4518,72.5268,72.4424,72.4893,163700.0
2016-05-05 15:55:00,77.31,77.38,77.27,77.35,253901.0,72.4893,72.555,72.4518,72.5268,253901.0
2016-05-06 09:30:00,77.23,77.36,76.98,77.04,162363.0,72.4143,72.5362,72.1799,72.2362,162363.0
2016-05-06 09:35:00,77.06,77.27,77.02,77.27,59776.0,72.2549,72.4518,72.2174,72.4518,59776.0
2016-05-06 09:40:00,77.27,77.41,77.23,77.25,63697.0,72.4518,72.5831,72.4143,72.4331,63697.0
2016-05-06 09:45:00,77.25,77.27,77.08,77.08,61003.0,72.4331,72.4518,72.2737,72.2737,61003.0
2016-05-06 09:50:00,77.08,77.13,77.0,77.12,73634.0,72.2737,72.3205,72.1987,72.3112,73634.0
2016-05-06 09:55:00,77.12,77.12,76.9,76.96,72696.0,72.3112,72.3112,72.1049,72.1611,72696.0
2016-05-06 10:00:00,76.98,77.09,76.95,77.03,55416.0,72.1799,72.283,72.1518,72.2268,55416.0
2016-05-06 10:05:00,77.04,77.14,77.0,77.11,65859.0,72.2362,72.3299,72.1987,72.3018,65859.0
2016-05-06 10:10:00,77.12,77.16,77.05,77.09,78615.0,72.3112,72.3487,72.2455,72.283,78615.0
2016-05-06 10:15:00,77.08,77.1,77.0,77.01,75405.0,72.2737,72.2924,72.1987,72.208,75405.0
2016-05-06 10:20:00,77.02,77.05,76.96,76.98,78403.0,72.2174,72.2455,72.1611,72.1799,78403.0
2016-05-06 10:25:00,77.0,77.01,76.94,76.97,66750.0,72.1987,72.208,72.1424,72.1705,66750.0
2016-05-06 10:30:00,76.98,77.01,76.91,76.97,57257.0,72.1799,72.208,72.1143,72.1705,57257.0
2016-05-06 10:35:00,76.98,76.98,76.79,76.79,88390.0,72.1799,72.1799,72.0017,72.0017,88390.0
2016-05-06 10:40:00,76.78,76.98,76.78,76.98,60705.0,71.9924,72.1799,71.9924,72.1799,60705.0
2016-05-06 10:45:00,76.97,76.98,76.86,76.88,76834.0,72.1705,72.1799,72.0674,72.0861,76834.0
2016-05-06 10:50:00,76.88,76.91,76.82,76.9,119767.0,72.0861,72.1143,72.0299,72.1049,119767.0
2016-05-06 10:55:00,76.9,76.93,76.85,76.89,68462.0,72.1049,72.133,72.058,72.0955,68462.0
2016-05-06 11:00:00,76.88,76.94,76.86,76.91,67456.0,72.0861,72.1424,72.0674,72.1143,67456.0
2016-05-06 11:05:00,76.91,76.94,76.88,76.88,61211.0,72.1143,72.1424,72.0861,72.0861,61211.0
2016-05-06 11:10:00,76.89,76.98,76.88,76.98,42020.0,72.0955,72.1799,72.0861,72.1799,42020.0
2016-05-06 11:15:00,76.98,77.14,76.98,77.1,80432.0,72.1799,72.3299,72.1799,72.2924,80432.0
2016-05-06 11:20:00,77.11,77.14,77.08,77.12,54172.0,72.3018,72.3299,72.2737,72.3112,54172.0
2016-05-06 11:25:00,77.12,77.24,77.1,77.17,100082.0,72.3112,72.4237,72.2924,72.3581,100082.0
2016-05-06 11:30:00,77.16,77.23,77.13,77.15,83919.0,72.3487,72.4143,72.3205,72.3393,83919.0
2016-05-06 11:35:00,77.15,77.27,77.13,77.26,70890.0,72.3393,72.4518,72.3205,72.4424,70890.0
2016-05-06 11:40:00,77.26,77.31,77.25,77.26,60534.0,72.4424,72.4893,72.4331,72.4424,60534.0
2016-05-06 11:45:00,77.25,77.25,77.18,77.19,36969.0,72.4331,72.4331,72.3674,72.3768,36969.0
2016-05-06 11:50:00,77.19,77.19,77.11,77.17,92314.0,72.3768,72.3768,72.3018,72.3581,92314.0
2016-05-06 11:55:00,77.17,77.19,77.14,77.16,56026.0,72.3581,72.3768,72.3299,72.3487,56026.0
2016-05-06 12:00:00,77.16,77.2,77.14,77.17,49396.0,72.3487,72.3862,72.3299,72.3581,49396.0
2016-05-06 12:05:00,77.18,77.24,77.14,77.22,45767.0,72.3674,72.4237,72.3299,72.4049,45767.0
2016-05-06 12:10:00,77.22,77.23,77.17,77.19,49516.0,72.4049,72.4143,72.3581,72.3768,49516.0
2016-05-06 12:15:00,77.19,77.19,77.01,77.04,71371.0,72.3768,72.3768,72.208,72.2362,71371.0
2016-05-06 12:20:00,77.05,77.14,77.05,77.14,59614.0,72.2455,72.3299,72.2455,72.3299,59614.0
2016-05-06 12:25:00,77.15,77.15,77.05,77.05,42202.0,72.3393,72.3393,72.2455,72.2455,42202.0
2016-05-06 12:30:00,77.06,77.07,77.01,77.06,24476.0,72.2549,72.2643,72.208,72.2549,24476.0
2016-05-06 12:35:00,77.05,77.11,77.03,77.06,65044.0,72.2455,72.3018,72.2268,72.2549,65044.0
2016-05-06 12:40:00,77.06,77.13,77.04,77.1,51313.0,72.2549,72.3205,72.2362,72.2924,51313.0
2016-05-06 12:45:00,77.1,77.1,77.04,77.07,40142.0,72.2924,72.2924,72.2362,72.2643,40142.0
2016-05-06 12:50:00,77.08,77.08,77.03,77.06,31861.0,72.2737,72.2737,72.2268,72.2549,31861.0
2016-05-06 12:55:00,77.06,77.18,77.06,77.17,30239.0,72.2549,72.3674,72.2549,72.3581,30239.0
2016-05-06 13:00:00,77.18,77.25,77.17,77.25,27806.0,72.3674,72.4331,72.3581,72.4331,27806.0
2016-05-06 13:05:00,77.24,77.32,77.24,77.31,89288.0,72.4237,72.4987,72.4237,72.4893,89288.0
2016-05-06 13:10:00,77.32,77.35,77.29,77.34,63362.0,72.4987,72.5268,72.4706,72.5175,63362.0
2016-05-06 13:15:00,77.34,77.44,77.32,77.4,47964.0,72.5175,72.6112,72.4987,72.5737,47964.0
2016-05-06 13:20:00,77.4,77.41,77.31,77.34,44575.0,72.5737,72.5831,72.4893,72.5175,44575.0
2016-05-06 13:25:00,77.35,77.37,77.27,77.3,61635.0,72.5268,72.5456,72.4518,72.4799,61635.0
2016-05-06 13:30:00,77.29,77.31,77.25,77.29,46791.0,72.4706,72.4893,72.4331,72.4706,46791.0
2016-05-06 13:35:00,77.29,77.3,77.23,77.23,50807.0,72.4706,72.4799,72.4143,72.4143,50807.0
2016-05-06 13:40:00,77.24,77.25,77.21,77.23,35512.0,72.4237,72.4331,72.3956,72.4143,35512.0
2016-05-06 13:45:00,77.23,77.32,77.23,77.3,48557.0,72.4143,72.4987,72.4143,72.4799,48557.0
2016-05-06 13:50:00,77.3,77.37,77.29,77.37,32633.0,72.4799,72.5456,72.4706,72.5456,32633.0
2016-05-06 13:55:00,77.36,77.54,77.34,77.53,69791.0,72.5362,72.705,72.5175,72.6956,69791.0
2016-05-06 14:00:00,77.55,77.64,77.51,77.61,80796.0,72.7144,72.7987,72.6769,72.7706,80796.0
2016-05-06 14:05:00,77.61,77.8,77.56,77.78,111019.0,72.7706,72.9488,72.7237,72.93,111019.0
2016-05-06 14:10:00,77.78,77.79,77.65,77.68,52016.0,72.93,72.9394,72.8081,72.8363,52016.0
2016-05-06 14:15:00,77.69,77.76,77.68,77.7,69130.0,72.8456,72.9113,72.8363,72.855,69130.0
2016-05-06 14:20:00,77.7,77.71,77.57,77.59,63742.0,72.855,72.8644,72.7331,72.7519,63742.0
2016-05-06 14:25:00,77.59,77.68,77.55,77.67,80512.0,72.7519,72.8363,72.7144,72.8269,80512.0
2016-05-06 14:30:00,77.67,77.68,77.62,77.63,59482.0,72.8269,72.8363,72.78,72.7894,59482.0
2016-05-06 14:35:00,77.64,77.65,77.57,77.63,45495.0,72.7987,72.8081,72.7331,72.7894,45495.0
2016-05-06 14:40:00,77.62,77.68,77.58,77.65,55018.0,72.78,72.8363,72.7425,72.8081,55018.0
2016-05-06 14:45:00,77.65,77.72,77.62,77.62,130126.0,72.8081,72.8738,72.78,72.78,130126.0
2016-05-06 14:50:00,77.62,77.7,77.6,77.7,72082.0,72.78,72.855,72.7612,72.855,72082.0
2016-05-06 14:55:00,77.69,77.7,77.56,77.59,63008.0,72.8456,72.855,72.7237,72.7519,63008.0
2016-05-06 15:00:00,77.59,77.73,77.59,77.73,64127.0,72.7519,72.8831,72.7519,72.8831,64127.0
2016-05-06 15:05:00,77.73,77.74,77.65,77.66,69318.0,72.8831,72.8925,72.8081,72.8175,69318.0
2016-05-06 15:10:00,77.65,77.71,77.64,77.67,73440.0,72.8081,72.8644,72.7987,72.8269,73440.0
2016-05-06 15:15:00,77.68,77.72,77.65,77.69,54186.0,72.8363,72.8738,72.8081,72.8456,54186.0
2016-05-06 15:20:00,77.69,77.78,77.68,77.77,54761.0,72.8456,72.93,72.8363,72.9206,54761.0
2016-05-06 15:25:00,77.76,77.77,77.71,77.72,67924.0,72.9113,72.9206,72.8644,72.8738,67924.0
2016-05-06 15:30:00,77.72,77.73,77.61,77.63,70613.0,72.8738,72.8831,72.7706,72.7894,70613.0
2016-05-06 15:35:00,77.63,77.71,77.62,77.65,68437.0,72.7894,72.8644,72.78,72.8081,68437.0
2016-05-06 15:40:00,77.65,77.7,77.63,77.64,87956.0,72.8081,72.855,72.7894,72.7987,87956.0
2016-05-06 15:45:00,77.64,77.69,77.61,77.61,88233.0,72.7987,72.8456,72.7706,72.7706,88233.0
2016-05-06 15:50:00,77.62,77.65,77.61,77.63,96892.0,72.78,72.8081,72.7706,72.7894,96892.0
2016-05-06 15:55:00,77.64,77.72,77.62,77.72,278961.0,72.7987,72.8738,72.78,72.8738,278961.0
2016-05-09 09:30:00,77.69,77.79,77.58,77.75,98037.0,72.8456,72.9394,72.7425,72.9019,98037.0
2016-05-09 09:35:00,77.76,78.05,77.7,78.01,62607.0,72.9113,73.1832,72.855,73.1457,62607.0
2016-05-09 09:40:00,77.98,78.1,77.92,78.05,47308.0,73.1175,73.2301,73.0613,73.1832,47308.0
2016-05-09 09:45:00,78.06,78.27,78.04,78.05,44422.0,73.1926,73.3895,73.1738,73.1832,44422.0
2016-05-09 09:50:00,78.04,78.14,78.01,78.06,58038.0,73.1738,73.2676,73.1457,73.1926,58038.0
2016-05-09 09:55:00,78.06,78.21,78.01,78.19,52215.0,73.1926,73.3332,73.1457,73.3145,52215.0
2016-05-09 10:00:00,78.18,78.18,77.99,78.03,62409.0,73.3051,73.3051,73.1269,73.1644,62409.0
2016-05-09 10:05:00,78.04,78.14,78.0,78.07,49060.0,73.1738,73.2676,73.1363,73.2019,49060.0
2016-05-09 10:10:00,78.05,78.08,77.89,77.93,58085.0,73.1832,73.2113,73.0332,73.0707,58085.0
2016-05-09 10:15:00,77.94,78.05,77.93,78.01,57207.0,73.08,73.1832,73.0707,73.1457,57207.0
2016-05-09 10:20:00,78.02,78.07,77.87,77.9,52241.0,73.1551,73.2019,73.0144,73.0425,52241.0
2016-05-09 10:25:00,77.89,77.89,77.75,77.77,55215.0,73.0332,73.0332,72.9019,72.9206,55215.0
2016-05-09 10:30:00,77.77,77.88,77.77,77.86,57698.0,72.9206,73.0238,72.9206,73.005,57698.0
2016-05-09 10:35:00,77.85,77.91,77.76,77.8,65898.0,72.9957,73.0519,72.9113,72.9488,65898.0
2016-05-09 10:40:00,77.79,77.91,77.77,77.88,42939.0,72.9394,73.0519,72.9206,73.0238,42939.0
2016-05-09 10:45:00,77.88,77.9,77.77,77.8,65177.0,73.0238,73.0425,72.9206,72.9488,65177.0
2016-05-09 10:50:00,77.8,77.86,77.78,77.85,48866.0,72.9488,73.005,72.93,72.9957,48866.0
2016-05-09 10:55:00,77.84,77.86,77.76,77.8,36612.0,72.9863,73.005,72.9113,72.9488,36612.0
2016-05-09 11:00:00,77.79,77.88,77.78,77.86,38327.0,72.9394,73.0238,72.93,73.005,38327.0
2016-05-09 11:05:00,77.86,77.89,77.79,77.8,39794.0,73.005,73.0332,72.9394,72.9488,39794.0
2016-05-09 11:10:00,77.79,77.79,77.65,77.67,57728.0,72.9394,72.9394,72.8081,72.8269,57728.0
2016-05-09 11:15:00,77.65,77.7,77.62,77.64,40445.0,72.8081,72.855,72.78,72.7987,40445.0
2016-05-09 11:20:00,77.64,77.75,77.63,77.73,49265.0,72.7987,72.9019,72.7894,72.8831,49265.0
2016-05-09 11:25:00,77.72,77.76,77.69,77.71,44097.0,72.8738,72.9113,72.8456,72.8644,44097.0
2016-05-09 11:30:00,77.71,77.74,77.66,77.71,57918.0,72.8644,72.8925,72.8175,72.8644,57918.0
2016-05-09 11:35:00,77.72,77.81,77.71,77.8,35530.0,72.8738,72.9581,72.8644,72.9488,35530.0
2016-05-09 11:40:00,77.8,77.84,77.76,77.83,41224.0,72.9488,72.9863,72.9113,72.9769,41224.0
2016-05-09 11:45:00,77.84,77.97,77.83,77.97,27146.0,72.9863,73.1082,72.9769,73.1082,27146.0
2016-05-09 11:50:00,77.97,77.98,77.88,77.89,33505.0,73.1082,73.1175,73.0238,73.0332,33505.0
2016-05-09 11:55:00,77.89,77.93,77.88,77.91,30239.0,73.0332,73.0707,73.0238,73.0519,30239.0
2016-05-09 12:00:00,77.91,77.95,77.89,77.94,44508.0,73.0519,73.0894,73.0332,73.08,44508.0
2016-05-09 12:05:00,77.95,78.0,77.87,77.89,32734.0,73.0894,73.1363,73.0144,73.0332,32734.0
2016-05-09 12:10:00,77.88,77.94,77.84,77.93,23473.0,73.0238,73.08,72.9863,73.0707,23473.0
2016-05-09 12:15:00,77.94,77.96,77.9,77.93,36241.0,73.08,73.0988,73.0425,73.0707,36241.0
2016-05-09 12:20:00,77.93,78.01,77.92,78.0,38053.0,73.0707,73.1457,73.0613,73.1363,38053.0
2016-05-09 12:25:00,77.98,78.05,77.95,78.03,28659.0,73.1175,73.1832,73.0894,73.1644,28659.0
2016-05-09 12:30:00,78.03,78.03,77.96,77.98,28912.0,73.1644,73.1644,73.0988,73.1175,28912.0
2016-05-09 12:35:00,77.97,77.97,77.93,77.95,17853.0,73.1082,73.1082,73.0707,73.0894,17853.0
2016-05-09 12:40:00,77.95,77.96,77.92,77.92,34661.0,73.0894,73.0988,73.0613,73.0613,34661.0
2016-05-09 12:45:00,77.92,77.95,77.87,77.87,26054.0,73.0613,73.0894,73.0144,73.0144,26054.0
2016-05-09 12:50:00,77.87,77.88,77.82,77.88,23985.0,73.0144,73.0238,72.9675,73.0238,23985.0
2016-05-09 12:55:00,77.88,77.96,77.87,77.95,21111.0,73.0238,73.0988,73.0144,73.0894,21111.0
2016-05-09 13:00:00,77.95,77.97,77.91,77.96,40156.0,73.0894,73.1082,73.0519,73.0988,40156.0
2016-05-09 13:05:00,77.95,78.01,77.94,77.99,22163.0,73.0894,73.1457,73.08,73.1269,22163.0
2016-05-09 13:10:00,77.99,78.04,77.97,78.0,22651.0,73.1269,73.1738,73.1082,73.1363,22651.0
2016-05-09 13:15:00,78.0,78.02,77.95,77.97,24013.0,73.1363,73.1551,73.0894,73.1082,24013.0
2016-05-09 13:20:00,77.98,77.98,77.93,77.97,45742.0,73.1175,73.1175,73.0707,73.1082,45742.0
2016-05-09 13:25:00,77.97,77.99,77.93,77.97,26132.0,73.1082,73.1269,73.0707,73.1082,26132.0
2016-05-09 13:30:00,77.97,78.03,77.97,78.01,27258.0,73.1082,73.1644,73.1082,73.1457,27258.0
2016-05-09 13:35:00,78.02,78.07,77.99,78.0,32557.0,73.1551,73.2019,73.1269,73.1363,32557.0
2016-05-09 13:40:00,78.0,78.04,77.97,78.0,48178.0,73.1363,73.1738,73.1082,73.1363,48178.0
2016-05-09 13:45:00,78.0,78.03,77.98,78.0,31980.0,73.1363,73.1644,73.1175,73.1363,31980.0
2016-05-09 13:50:00,78.0,78.03,77.98,78.0,28707.0,73.1363,73.1644,73.1175,73.1363,28707.0
2016-05-09 13:55:00,77.99,77.99,77.93,77.95,35552.0,73.1269,73.1269,73.0707,73.0894,35552.0
2016-05-09 14:00:00,77.96,77.99,77.9,77.91,34056.0,73.0988,73.1269,73.0425,73.0519,34056.0
2016-05-09 14:05:00,77.92,77.95,77.88,77.93,40687.0,73.0613,73.0894,73.0238,73.0707,40687.0
2016-05-09 14:10:00,77.93,78.0,77.91,77.99,76859.0,73.0707,73.1363,73.0519,73.1269,76859.0
2016-05-09 14:15:00,77.99,77.99,77.9,77.94,33815.0,73.1269,73.1269,73.0425,73.08,33815.0
2016-05-09 14:20:00,77.94,78.02,77.94,78.01,29570.0,73.08,73.1551,73.08,73.1457,29570.0
2016-05-09 14:25:00,78.0,78.06,78.0,78.02,32765.0,73.1363,73.1926,73.1363,73.1551,32765.0
2016-05-09 14:30:00,78.02,78.09,78.02,78.04,37243.0,73.1551,73.2207,73.1551,73.1738,37243.0
2016-05-09 14:35:00,78.05,78.14,78.05,78.13,50230.0,73.1832,73.2676,73.1832,73.2582,50230.0
2016-05-09 14:40:00,78.13,78.17,78.11,78.16,45097.0,73.2582,73.2957,73.2394,73.2863,45097.0
2016-05-09 14:45:00,78.17,78.2,78.17,78.19,54468.0,73.2957,73.3238,73.2957,73.3145,54468.0
2016-05-09 14:50:00,78.19,78.3,78.19,78.29,86987.0,73.3145,73.4176,73.3145,73.4082,86987.0
2016-05-09 14:55:00,78.29,78.36,78.29,78.35,87746.0,73.4082,73.4739,73.4082,73.4645,87746.0
2016-05-09 15:00:00,78.35,78.36,78.26,78.3,58579.0,73.4645,73.4739,73.3801,73.4176,58579.0
2016-05-09 15:05:00,78.3,78.32,78.24,78.25,59469.0,73.4176,73.4363,73.3613,73.3707,59469.0
2016-05-09 15:10:00,78.26,78.31,78.23,78.27,40818.0,73.3801,73.427,73.352,73.3895,40818.0
2016-05-09 15:15:00,78.27,78.27,78.21,78.23,50473.0,73.3895,73.3895,73.3332,73.352,50473.0
2016-05-09 15:20:00,78.23,78.25,78.21,78.24,45460.0,73.352,73.3707,73.3332,73.3613,45460.0
2016-05-09 15:25:00,78.24,78.27,78.23,78.24,50368.0,73.3613,73.3895,73.352,73.3613,50368.0
2016-05-09 15:30:00,78.24,78.25,78.18,78.2,92342.0,73.3613,73.3707,73.3051,73.3238,92342.0
2016-05-09 15:35:00,78.2,78.21,78.15,78.16,79848.0,73.3238,73.3332,73.2769,73.2863,79848.0
2016-05-09 15:40:00,78.16,78.21,78.15,78.16,89474.0,73.2863,73.3332,73.2769,73.2863,89474.0
2016-05-09 15:45:00,78.16,78.21,78.13,78.18,123736.0,73.2863,73.3332,73.2582,73.3051,123736.0
2016-05-09 15:50:00,78.17,78.17,78.06,78.07,113380.0,73.2957,73.2957,73.1926,73.2019,113380.0
2016-05-09 15:55:00,78.07,78.17,77.95,78.16,582334.0,73.2019,73.2957,73.0894,73.2863,582334.0
2016-05-10 09:30:00,78.42,78.98,78.41,78.92,254435.0,73.5301,74.0552,73.5207,73.9989,254435.0
2016-05-10 09:35:00,78.95,79.09,78.84,78.95,125771.0,74.0271,74.1583,73.9239,74.0271,125771.0
2016-05-10 09:40:00,78.95,79.02,78.92,78.96,64950.0,74.0271,74.0927,73.9989,74.0364,64950.0
2016-05-10 09:45:00,79.0,79.01,78.8,78.87,64740.0,74.0739,74.0833,73.8864,73.952,64740.0
2016-05-10 09:50:00,78.89,78.95,78.82,78.87,64104.0,73.9708,74.0271,73.9052,73.952,64104.0
2016-05-10 09:55:00,78.85,78.93,78.82,78.83,68716.0,73.9333,74.0083,73.9052,73.9145,68716.0
2016-05-10 10:00:00,78.84,78.91,78.83,78.83,56467.0,73.9239,73.9896,73.9145,73.9145,56467.0
2016-05-10 10:05:00,78.83,78.87,78.81,78.82,64154.0,73.9145,73.952,73.8958,73.9052,64154.0
2016-05-10 10:10:00,78.82,78.9,78.73,78.73,84046.0,73.9052,73.9802,73.8208,73.8208,84046.0
2016-05-10 10:15:00,78.74,78.76,78.66,78.75,78358.0,73.8302,73.8489,73.7551,73.8395,78358.0
2016-05-10 10:20:00,78.75,78.76,78.58,78.62,98315.0,73.8395,73.8489,73.6801,73.7176,98315.0
2016-05-10 10:25:00,78.63,78.67,78.58,78.61,58829.0,73.727,73.7645,73.6801,73.7083,58829.0
2016-05-10 10:30:00,78.61,78.72,78.6,78.71,46986.0,73.7083,73.8114,73.6989,73.802,46986.0
2016-05-10 10:35:00,78.7,78.82,78.7,78.8,44484.0,73.7926,73.9052,73.7926,73.8864,44484.0
2016-05-10 10:40:00,78.81,78.81,78.76,78.76,46567.0,73.8958,73.8958,73.8489,73.8489,46567.0
2016-05-10 10:45:00,78.77,78.79,78.75,78.77,40228.0,73.8583,73.877,73.8395,73.8583,40228.0
2016-05-10 10:50:00,78.76,78.81,78.7,78.73,79287.0,73.8489,73.8958,73.7926,73.8208,79287.0
2016-05-10 10:55:00,78.73,78.75,78.71,78.73,33217.0,73.8208,73.8395,73.802,73.8208,33217.0
2016-05-10 11:00:00,78.72,78.81,78.72,78.76,80358.0,73.8114,73.8958,73.8114,73.8489,80358.0
2016-05-10 11:05:00,78.76,78.78,78.72,78.73,44968.0,73.8489,73.8677,73.8114,73.8208,44968.0
2016-05-10 11:10:00,78.73,78.76,78.71,78.75,40073.0,73.8208,73.8489,73.802,73.8395,40073.0
2016-05-10 11:15:00,78.76,78.76,78.71,78.73,58309.0,73.8489,73.8489,73.802,73.8208,58309.0
2016-05-10 11:20:00,78.73,78.73,78.65,78.67,49743.0,73.8208,73.8208,73.7458,73.7645,49743.0
2016-05-10 11:25:00,78.67,78.68,78.6,78.6,44874.0,73.7645,73.7739,73.6989,73.6989,44874.0
2016-05-10 11:30:00,78.61,78.79,78.61,78.79,81455.0,73.7083,73.877,73.7083,73.877,81455.0
2016-05-10 11:35:00,78.79,78.8,78.75,78.78,64552.0,73.877,73.8864,73.8395,73.8677,64552.0
2016-05-10 11:40:00,78.77,78.78,78.65,78.67,50665.0,73.8583,73.8677,73.7458,73.7645,50665.0
2016-05-10 11:45:00,78.68,78.74,78.65,78.71,63564.0,73.7739,73.8302,73.7458,73.802,63564.0
2016-05-10 11:50:00,78.72,78.82,78.71,78.78,65054.0,73.8114,73.9052,73.802,73.8677,65054.0
2016-05-10 11:55:00,78.78,78.8,78.75,78.8,39186.0,73.8677,73.8864,73.8395,73.8864,39186.0
2016-05-10 12:00:00,78.81,78.83,78.77,78.79,56292.0,73.8958,73.9145,73.8583,73.877,56292.0
2016-05-10 12:05:00,78.8,78.8,78.75,78.76,65440.0,73.8864,73.8864,73.8395,73.8489,65440.0
2016-05-10 12:10:00,78.76,78.85,78.76,78.83,54372.0,73.8489,73.9333,73.8489,73.9145,54372.0
2016-05-10 12:15:00,78.83,78.88,78.82,78.84,40426.0,73.9145,73.9614,73.9052,73.9239,40426.0
2016-05-10 12:20:00,78.84,78.87,78.83,78.86,38738.0,73.9239,73.952,73.9145,73.9427,38738.0
2016-05-10 12:25:00,78.87,78.88,78.85,78.86,40391.0,73.952,73.9614,73.9333,73.9427,40391.0
2016-05-10 12:30:00,78.87,78.88,78.8,78.81,82576.0,73.952,73.9614,73.8864,73.8958,82576.0
2016-05-10 12:35:00,78.8,78.83,78.71,78.72,38427.0,73.8864,73.9145,73.802,73.8114,38427.0
2016-05-10 12:40:00,78.73,78.81,78.73,78.8,48665.0,73.8208,73.8958,73.8208,73.8864,48665.0
2016-05-10 12:45:00,78.81,78.85,78.79,78.8,39503.0,73.8958,73.9333,73.877,73.8864,39503.0
2016-05-10 12:50:00,78.82,78.95,78.79,78.94,79506.0,73.9052,74.0271,73.877,74.0177,79506.0
2016-05-10 12:55:00,78.95,78.96,78.91,78.92,47641.0,74.0271,74.0364,73.9896,73.9989,47641.0
2016-05-10 13:00:00,78.92,78.92,78.89,78.89,30719.0,73.9989,73.9989,73.9708,73.9708,30719.0
2016-05-10 13:05:00,78.9,78.95,78.9,78.94,30671.0,73.9802,74.0271,73.9802,74.0177,30671.0
2016-05-10 13:10:00,78.94,78.97,78.88,78.89,35922.0,74.0177,74.0458,73.9614,73.9708,35922.0
2016-05-10 13:15:00,78.88,78.89,78.8,78.82,30051.0,73.9614,73.9708,73.8864,73.9052,30051.0
2016-05-10 13:20:00,78.82,78.96,78.81,78.95,76957.0,73.9052,74.0364,73.8958,74.0271,76957.0
2016-05-10 13:25:00,78.95,78.96,78.89,78.89,60289.0,74.0271,74.0364,73.9708,73.9708,60289.0
2016-05-10 13:30:00,78.9,78.94,78.88,78.89,58742.0,73.9802,74.0177,73.9614,73.9708,58742.0
2016-05-10 13:35:00,78.89,78.9,78.85,78.85,48184.0,73.9708,73.9802,73.9333,73.9333,48184.0
2016-05-10 13:40:00,78.85,78.88,78.85,78.88,53099.0,73.9333,73.9614,73.9333,73.9614,53099.0
2016-05-10 13:45:00,78.87,78.92,78.86,78.92,76342.0,73.952,73.9989,73.9427,73.9989,76342.0
2016-05-10 13:50:00,78.92,78.96,78.91,78.96,51582.0,73.9989,74.0364,73.9896,74.0364,51582.0
2016-05-10 13:55:00,78.95,79.01,78.94,78.98,79265.0,74.0271,74.0833,74.0177,74.0552,79265.0
2016-05-10 14:00:00,78.98,78.99,78.92,78.94,50649.0,74.0552,74.0646,73.9989,74.0177,50649.0
2016-05-10 14:05:00,78.94,78.96,78.93,78.94,37405.0,74.0177,74.0364,74.0083,74.0177,37405.0
2016-05-10 14:10:00,78.94,78.97,78.89,78.9,97517.0,74.0177,74.0458,73.9708,73.9802,97517.0
2016-05-10 14:15:00,78.9,78.98,78.9,78.98,115161.0,73.9802,74.0552,73.9802,74.0552,115161.0
2016-05-10 14:20:00,78.97,78.98,78.94,78.97,55098.0,74.0458,74.0552,74.0177,74.0458,55098.0
2016-05-10 14:25:00,78.96,79.02,78.83,79.0,266919.0,74.0364,74.0927,73.9145,74.0739,266919.0
2016-05-10 14:30:00,79.0,79.03,78.95,79.03,100605.0,74.0739,74.1021,74.0271,74.1021,100605.0
2016-05-10 14:35:00,79.02,79.02,78.96,79.01,38636.0,74.0927,74.0927,74.0364,74.0833,38636.0
2016-05-10 14:40:00,79.02,79.04,79.01,79.04,60078.0,74.0927,74.1114,74.0833,74.1114,60078.0
2016-05-10 14:45:00,79.03,79.05,79.0,79.02,44978.0,74.1021,74.1208,74.0739,74.0927,44978.0
2016-05-10 14:50:00,79.02,79.03,79.0,79.01,65993.0,74.0927,74.1021,74.0739,74.0833,65993.0
2016-05-10 14:55:00,79.0,79.03,78.99,79.0,89527.0,74.0739,74.1021,74.0646,74.0739,89527.0
2016-05-10 15:00:00,79.0,79.05,79.0,79.0,82203.0,74.0739,74.1208,74.0739,74.0739,82203.0
2016-05-10 15:05:00,79.0,79.04,78.99,79.04,54365.0,74.0739,74.1114,74.0646,74.1114,54365.0
2016-05-10 15:10:00,79.04,79.11,79.04,79.1,100029.0,74.1114,74.1771,74.1114,74.1677,100029.0
2016-05-10 15:15:00,79.11,79.13,79.07,79.12,103596.0,74.1771,74.1958,74.1396,74.1865,103596.0
2016-05-10 15:20:00,79.12,79.16,79.1,79.15,105545.0,74.1865,74.224,74.1677,74.2146,105545.0
2016-05-10 15:25:00,79.16,79.21,79.14,79.16,140123.0,74.224,74.2708,74.2052,74.224,140123.0
2016-05-10 15:30:00,79.16,79.16,79.1,79.12,56391.0,74.224,74.224,74.1677,74.1865,56391.0
2016-05-10 15:35:00,79.12,79.15,79.1,79.15,69339.0,74.1865,74.2146,74.1677,74.2146,69339.0
2016-05-10 15:40:00,79.14,79.24,79.14,79.23,122059.0,74.2052,74.299,74.2052,74.2896,122059.0
2016-05-10 15:45:00,79.23,79.33,79.22,79.28,241475.0,74.2896,74.3834,74.2802,74.3365,241475.0
2016-05-10 15:50:00,79.29,79.29,79.17,79.17,129613.0,74.3459,74.3459,74.2333,74.2333,129613.0
2016-05-10 15:55:00,79.17,79.24,79.15,79.21,293175.0,74.2333,74.299,74.2146,74.2708,293175.0
2016-05-11 09:30:00,79.14,79.33,78.99,79.13,290168.0,74.3396,74.5181,74.1987,74.3302,290168.0
2016-05-11 09:35:00,79.12,79.16,78.98,79.07,138552.0,74.3208,74.3584,74.1893,74.2739,138552.0
2016-05-11 09:40:00,79.06,79.08,78.97,78.97,129003.0,74.2645,74.2832,74.1799,74.1799,129003.0
2016-05-11 09:45:00,78.98,79.03,78.87,78.98,83551.0,74.1893,74.2363,74.086,74.1893,83551.0
2016-05-11 09:50:00,78.98,79.01,78.91,78.92,52152.0,74.1893,74.2175,74.1236,74.133,52152.0
2016-05-11 09:55:00,78.92,78.95,78.87,78.88,72563.0,74.133,74.1611,74.086,74.0954,72563.0
2016-05-11 10:00:00,78.88,78.99,78.87,78.88,113038.0,74.0954,74.1987,74.086,74.0954,113038.0
2016-05-11 10:05:00,78.89,78.91,78.79,78.83,62952.0,74.1048,74.1236,74.0108,74.0484,62952.0
2016-05-11 10:10:00,78.84,78.98,78.82,78.94,59263.0,74.0578,74.1893,74.039,74.1517,59263.0
2016-05-11 10:15:00,78.93,78.95,78.82,78.83,58596.0,74.1423,74.1611,74.039,74.0484,58596.0
2016-05-11 10:20:00,78.82,78.87,78.73,78.87,85702.0,74.039,74.086,73.9545,74.086,85702.0
2016-05-11 10:25:00,78.87,78.91,78.77,78.81,74595.0,74.086,74.1236,73.9921,74.0296,74595.0
2016-05-11 10:30:00,78.82,78.9,78.72,78.73,123047.0,74.039,74.1142,73.9451,73.9545,123047.0
2016-05-11 10:35:00,78.74,78.79,78.65,78.65,90762.0,73.9639,74.0108,73.8793,73.8793,90762.0
2016-05-11 10:40:00,78.66,78.68,78.57,78.6,74036.0,73.8887,73.9075,73.8042,73.8324,74036.0
2016-05-11 10:45:00,78.6,78.62,78.47,78.47,65350.0,73.8324,73.8512,73.7102,73.7102,65350.0
2016-05-11 10:50:00,78.47,78.49,78.39,78.41,70876.0,73.7102,73.729,73.6351,73.6539,70876.0
2016-05-11 10:55:00,78.42,78.43,78.3,78.3,111019.0,73.6633,73.6727,73.5506,73.5506,111019.0
2016-05-11 11:00:00,78.29,78.34,78.18,78.21,97135.0,73.5412,73.5881,73.4378,73.466,97135.0
2016-05-11 11:05:00,78.21,78.21,78.1,78.11,98016.0,73.466,73.466,73.3627,73.3721,98016.0
2016-05-11 11:10:00,78.12,78.18,78.07,78.12,112182.0,73.3815,73.4378,73.3345,73.3815,112182.0
2016-05-11 11:15:00,78.12,78.18,78.1,78.17,107278.0,73.3815,73.4378,73.3627,73.4284,107278.0
2016-05-11 11:20:00,78.17,78.24,78.13,78.2,84580.0,73.4284,73.4942,73.3909,73.4566,84580.0
2016-05-11 11:25:00,78.21,78.21,78.06,78.06,107695.0,73.466,73.466,73.3251,73.3251,107695.0
2016-05-11 11:30:00,78.07,78.11,78.06,78.07,100992.0,73.3345,73.3721,73.3251,73.3345,100992.0
2016-05-11 11:35:00,78.06,78.14,77.98,77.98,125763.0,73.3251,73.4003,73.25,73.25,125763.0
2016-05-11 11:40:00,77.98,78.0,77.93,77.98,61902.0,73.25,73.2688,73.203,73.25,61902.0
2016-05-11 11:45:00,77.99,78.0,77.92,77.94,101908.0,73.2594,73.2688,73.1936,73.2124,101908.0
2016-05-11 11:50:00,77.95,77.97,77.86,77.87,84231.0,73.2218,73.2406,73.1372,73.1466,84231.0
2016-05-11 11:55:00,77.87,77.89,77.74,77.75,116462.0,73.1466,73.1654,73.0245,73.0339,116462.0
2016-05-11 12:00:00,77.75,77.87,77.75,77.82,77101.0,73.0339,73.1466,73.0339,73.0997,77101.0
2016-05-11 12:05:00,77.82,77.93,77.81,77.9,93904.0,73.0997,73.203,73.0903,73.1748,93904.0
2016-05-11 12:10:00,77.9,77.9,77.78,77.81,63533.0,73.1748,73.1748,73.0621,73.0903,63533.0
2016-05-11 12:15:00,77.81,77.85,77.8,77.85,63402.0,73.0903,73.1279,73.0809,73.1279,63402.0
2016-05-11 12:20:00,77.85,77.85,77.76,77.77,86738.0,73.1279,73.1279,73.0433,73.0527,86738.0
2016-05-11 12:25:00,77.77,77.89,77.75,77.88,99661.0,73.0527,73.1654,73.0339,73.156,99661.0
2016-05-11 12:30:00,77.87,77.96,77.86,77.94,54773.0,73.1466,73.2312,73.1372,73.2124,54773.0
2016-05-11 12:35:00,77.95,78.02,77.93,78.0,128930.0,73.2218,73.2875,73.203,73.2688,128930.0
2016-05-11 12:40:00,78.0,78.02,77.88,77.88,56246.0,73.2688,73.2875,73.156,73.156,56246.0
2016-05-11 12:45:00,77.88,77.95,77.87,77.93,68011.0,73.156,73.2218,73.1466,73.203,68011.0
2016-05-11 12:50:00,77.94,77.96,77.9,77.92,44576.0,73.2124,73.2312,73.1748,73.1936,44576.0
2016-05-11 12:55:00,77.92,77.95,77.92,77.95,39393.0,73.1936,73.2218,73.1936,73.2218,39393.0
2016-05-11 13:00:00,77.95,77.95,77.88,77.9,53655.0,73.2218,73.2218,73.156,73.1748,53655.0
2016-05-11 13:05:00,77.9,78.0,77.89,77.98,63588.0,73.1748,73.2688,73.1654,73.25,63588.0
2016-05-11 13:10:00,77.98,78.02,77.98,77.98,121264.0,73.25,73.2875,73.25,73.25,121264.0
2016-05-11 13:15:00,77.97,77.99,77.93,77.94,47349.0,73.2406,73.2594,73.203,73.2124,47349.0
2016-05-11 13:20:00,77.94,77.95,77.86,77.87,56891.0,73.2124,73.2218,73.1372,73.1466,56891.0
2016-05-11 13:25:00,77.87,77.94,77.86,77.92,56418.0,73.1466,73.2124,73.1372,73.1936,56418.0
2016-05-11 13:30:00,77.92,77.94,77.91,77.91,48330.0,73.1936,73.2124,73.1842,73.1842,48330.0
2016-05-11 13:35:00,77.91,77.92,77.86,77.87,64879.0,73.1842,73.1936,73.1372,73.1466,64879.0
2016-05-11 13:40:00,77.87,77.89,77.79,77.8,79843.0,73.1466,73.1654,73.0715,73.0809,79843.0
2016-05-11 13:45:00,77.81,77.83,77.78,77.79,63853.0,73.0903,73.1091,73.0621,73.0715,63853.0
2016-05-11 13:50:00,77.78,77.82,77.71,77.71,70581.0,73.0621,73.0997,72.9963,72.9963,70581.0
2016-05-11 13:55:00,77.71,77.76,77.67,77.67,153288.0,72.9963,73.0433,72.9588,72.9588,153288.0
2016-05-11 14:00:00,77.67,77.68,77.65,77.66,73011.0,72.9588,72.9682,72.94,72.9494,73011.0
2016-05-11 14:05:00,77.65,77.66,77.6,77.6,76459.0,72.94,72.9494,72.893,72.893,76459.0
2016-05-11 14:10:00,77.6,77.69,77.6,77.64,76750.0,72.893,72.9776,72.893,72.9306,76750.0
2016-05-11 14:15:00,77.63,77.63,77.57,77.62,60840.0,72.9212,72.9212,72.8648,72.9118,60840.0
2016-05-11 14:20:00,77.62,77.69,77.61,77.69,57678.0,72.9118,72.9776,72.9024,72.9776,57678.0
2016-05-11 14:25:00,77.69,77.69,77.64,77.67,66995.0,72.9776,72.9776,72.9306,72.9588,66995.0
2016-05-11 14:30:00,77.67,77.67,77.61,77.62,47342.0,72.9588,72.9588,72.9024,72.9118,47342.0
2016-05-11 14:35:00,77.63,77.68,77.63,77.67,67540.0,72.9212,72.9682,72.9212,72.9588,67540.0
2016-05-11 14:40:00,77.67,77.67,77.61,77.61,29913.0,72.9588,72.9588,72.9024,72.9024,29913.0
2016-05-11 14:45:00,77.6,77.6,77.46,77.51,86915.0,72.893,72.893,72.7615,72.8085,86915.0
2016-05-11 14:50:00,77.51,77.53,77.47,77.48,75517.0,72.8085,72.8273,72.7709,72.7803,75517.0
2016-05-11 14:55:00,77.48,77.48,77.43,77.48,77439.0,72.7803,72.7803,72.7333,72.7803,77439.0
2016-05-11 15:00:00,77.48,77.53,77.47,77.52,57538.0,72.7803,72.8273,72.7709,72.8179,57538.0
2016-05-11 15:05:00,77.53,77.66,77.53,77.65,64619.0,72.8273,72.9494,72.8273,72.94,64619.0
2016-05-11 15:10:00,77.66,77.66,77.61,77.62,64418.0,72.9494,72.9494,72.9024,72.9118,64418.0
2016-05-11 15:15:00,77.61,77.65,77.54,77.55,94030.0,72.9024,72.94,72.8367,72.8461,94030.0
2016-05-11 15:20:00,77.54,77.54,77.5,77.53,62322.0,72.8367,72.8367,72.7991,72.8273,62322.0
2016-05-11 15:25:00,77.52,77.57,77.52,77.55,98904.0,72.8179,72.8648,72.8179,72.8461,98904.0
2016-05-11 15:30:00,77.55,77.63,77.54,77.59,73378.0,72.8461,72.9212,72.8367,72.8836,73378.0
2016-05-11 15:35:00,77.59,77.6,77.54,77.56,110410.0,72.8836,72.893,72.8367,72.8554,110410.0
2016-05-11 15:40:00,77.55,77.57,77.48,77.49,162312.0,72.8461,72.8648,72.7803,72.7897,162312.0
2016-05-11 15:45:00,77.48,77.54,77.48,77.53,153555.0,72.7803,72.8367,72.7803,72.8273,153555.0
2016-05-11 15:50:00,77.52,77.53,77.42,77.43,182143.0,72.8179,72.8273,72.7239,72.7333,182143.0
2016-05-11 15:55:00,77.43,77.49,77.29,77.3,562235.0,72.7333,72.7897,72.6018,72.6112,562235.0
2016-05-12 09:30:00,77.8,77.8,77.48,77.7,200335.0,73.0809,73.0809,72.7803,72.987,200335.0
2016-05-12 09:35:00,77.71,77.8,77.58,77.6,100776.0,72.9963,73.0809,72.8742,72.893,100776.0
2016-05-12 09:40:00,77.59,77.76,77.57,77.66,78590.0,72.8836,73.0433,72.8648,72.9494,78590.0
2016-05-12 09:45:00,77.67,77.72,77.51,77.59,99197.0,72.9588,73.0057,72.8085,72.8836,99197.0
2016-05-12 09:50:00,77.59,77.79,77.58,77.65,116829.0,72.8836,73.0715,72.8742,72.94,116829.0
2016-05-12 09:55:00,77.65,77.74,77.53,77.55,125173.0,72.94,73.0245,72.8273,72.8461,125173.0
2016-05-12 10:00:00,77.53,77.68,77.52,77.68,82063.0,72.8273,72.9682,72.8179,72.9682,82063.0
2016-05-12 10:05:00,77.68,77.69,77.54,77.59,70209.0,72.9682,72.9776,72.8367,72.8836,70209.0
2016-05-12 10:10:00,77.59,77.82,77.58,77.81,74456.0,72.8836,73.0997,72.8742,73.0903,74456.0
2016-05-12 10:15:00,77.81,77.82,77.55,77.55,96629.0,73.0903,73.0997,72.8461,72.8461,96629.0
2016-05-12 10:20:00,77.56,77.56,77.43,77.44,83048.0,72.8554,72.8554,72.7333,72.7427,83048.0
2016-05-12 10:25:00,77.44,77.56,77.43,77.5,93706.0,72.7427,72.8554,72.7333,72.7991,93706.0
2016-05-12 10:30:00,77.49,77.55,77.35,77.39,82790.0,72.7897,72.8461,72.6582,72.6958,82790.0
2016-05-12 10:35:00,77.39,77.54,77.39,77.47,88159.0,72.6958,72.8367,72.6958,72.7709,88159.0
2016-05-12 10:40:00,77.47,77.51,77.37,77.4,58905.0,72.7709,72.8085,72.677,72.7052,58905.0
2016-05-12 10:45:00,77.4,77.42,77.32,77.33,117933.0,72.7052,72.7239,72.63,72.6394,117933.0
2016-05-12 10:50:00,77.32,77.47,77.31,77.42,72480.0,72.63,72.7709,72.6206,72.7239,72480.0
2016-05-12 10:55:00,77.41,77.49,77.41,77.44,68847.0,72.7145,72.7897,72.7145,72.7427,68847.0
2016-05-12 11:00:00,77.43,77.46,77.26,77.26,93905.0,72.7333,72.7615,72.5736,72.5736,93905.0
2016-05-12 11:05:00,77.27,77.32,77.26,77.27,67644.0,72.583,72.63,72.5736,72.583,67644.0
2016-05-12 11:10:00,77.27,77.31,77.22,77.25,115120.0,72.583,72.6206,72.5361,72.5643,115120.0
2016-05-12 11:15:00,77.25,77.27,77.14,77.27,121631.0,72.5643,72.583,72.4609,72.583,121631.0
2016-05-12 11:20:00,77.28,77.35,77.25,77.27,82372.0,72.5924,72.6582,72.5643,72.583,82372.0
2016-05-12 11:25:00,77.26,77.3,77.21,77.24,54600.0,72.5736,72.6112,72.5267,72.5549,54600.0
2016-05-12 11:30:00,77.24,77.34,77.23,77.34,101559.0,72.5549,72.6488,72.5455,72.6488,101559.0
2016-05-12 11:35:00,77.34,77.36,77.31,77.33,38708.0,72.6488,72.6676,72.6206,72.6394,38708.0
2016-05-12 11:40:00,77.34,77.39,77.31,77.38,81903.0,72.6488,72.6958,72.6206,72.6864,81903.0
2016-05-12 11:45:00,77.38,77.39,77.26,77.28,53207.0,72.6864,72.6958,72.5736,72.5924,53207.0
2016-05-12 11:50:00,77.28,77.38,77.27,77.36,76641.0,72.5924,72.6864,72.583,72.6676,76641.0
2016-05-12 11:55:00,77.35,77.37,77.2,77.22,57761.0,72.6582,72.677,72.5173,72.5361,57761.0
2016-05-12 12:00:00,77.21,77.21,77.12,77.14,57248.0,72.5267,72.5267,72.4421,72.4609,57248.0
2016-05-12 12:05:00,77.15,77.31,77.14,77.31,55002.0,72.4703,72.6206,72.4609,72.6206,55002.0
2016-05-12 12:10:00,77.31,77.33,77.26,77.31,59400.0,72.6206,72.6394,72.5736,72.6206,59400.0
2016-05-12 12:15:00,77.31,77.33,77.23,77.26,56146.0,72.6206,72.6394,72.5455,72.5736,56146.0
2016-05-12 12:20:00,77.25,77.3,77.23,77.28,34854.0,72.5643,72.6112,72.5455,72.5924,34854.0
2016-05-12 12:25:00,77.27,77.28,77.23,77.24,43414.0,72.583,72.5924,72.5455,72.5549,43414.0
2016-05-12 12:30:00,77.23,77.25,77.22,77.23,42001.0,72.5455,72.5643,72.5361,72.5455,42001.0
2016-05-12 12:35:00,77.23,77.24,77.08,77.1,65096.0,72.5455,72.5549,72.4046,72.4233,65096.0
2016-05-12 12:40:00,77.09,77.18,77.07,77.17,46779.0,72.414,72.4985,72.3952,72.4891,46779.0
2016-05-12 12:45:00,77.17,77.27,77.16,77.27,71414.0,72.4891,72.583,72.4797,72.583,71414.0
2016-05-12 12:50:00,77.28,77.28,77.21,77.23,31397.0,72.5924,72.5924,72.5267,72.5455,31397.0
2016-05-12 12:55:00,77.23,77.27,77.2,77.25,49064.0,72.5455,72.583,72.5173,72.5643,49064.0
2016-05-12 13:00:00,77.26,77.34,77.22,77.23,45997.0,72.5736,72.6488,72.5361,72.5455,45997.0
2016-05-12 13:05:00,77.23,77.28,77.21,77.24,61897.0,72.5455,72.5924,72.5267,72.5549,61897.0
2016-05-12 13:10:00,77.24,77.26,77.17,77.25,50312.0,72.5549,72.5736,72.4891,72.5643,50312.0
2016-05-12 13:15:00,77.25,77.27,77.19,77.22,57717.0,72.5643,72.583,72.5079,72.5361,57717.0
2016-05-12 13:20:00,77.23,77.37,77.22,77.36,38080.0,72.5455,72.677,72.5361,72.6676,38080.0
2016-05-12 13:25:00,77.37,77.41,77.31,77.32,41316.0,72.677,72.7145,72.6206,72.63,41316.0
2016-05-12 13:30:00,77.32,77.33,77.28,77.3,38070.0,72.63,72.6394,72.5924,72.6112,38070.0
2016-05-12 13:35:00,77.3,77.3,77.2,77.22,89776.0,72.6112,72.6112,72.5173,72.5361,89776.0
2016-05-12 13:40:00,77.21,77.4,77.15,77.37,226221.0,72.5267,72.7052,72.4703,72.677,226221.0
2016-05-12 13:45:00,77.38,77.48,77.38,77.39,44257.0,72.6864,72.7803,72.6864,72.6958,44257.0
2016-05-12 13:50:00,77.39,77.5,77.36,77.5,57707.0,72.6958,72.7991,72.6676,72.7991,57707.0
2016-05-12 13:55:00,77.5,77.72,77.5,77.7,111407.0,72.7991,73.0057,72.7991,72.987,111407.0
2016-05-12 14:00:00,77.7,77.78,77.67,77.75,90664.0,72.987,73.0621,72.9588,73.0339,90664.0
2016-05-12 14:05:00,77.76,77.86,77.76,77.83,83301.0,73.0433,73.1372,73.0433,73.1091,83301.0
2016-05-12 14:10:00,77.83,77.99,77.83,77.98,62218.0,73.1091,73.2594,73.1091,73.25,62218.0
2016-05-12 14:15:00,77.99,78.0,77.9,77.97,111404.0,73.2594,73.2688,73.1748,73.2406,111404.0
2016-05-12 14:20:00,77.96,78.03,77.94,77.99,103072.0,73.2312,73.2969,73.2124,73.2594,103072.0
2016-05-12 14:25:00,78.0,78.1,78.0,78.07,98317.0,73.2688,73.3627,73.2688,73.3345,98317.0
2016-05-12 14:30:00,78.07,78.07,77.89,77.89,70071.0,73.3345,73.3345,73.1654,73.1654,70071.0
2016-05-12 14:35:00,77.89,78.01,77.89,77.97,54316.0,73.1654,73.2782,73.1654,73.2406,54316.0
2016-05-12 14:40:00,77.98,77.98,77.94,77.98,40908.0,73.25,73.25,73.2124,73.25,40908.0
2016-05-12 14:45:00,77.97,78.18,77.96,78.17,94194.0,73.2406,73.4378,73.2312,73.4284,94194.0
2016-05-12 14:50:00,78.16,78.19,78.14,78.16,86255.0,73.4191,73.4472,73.4003,73.4191,86255.0
2016-05-12 14:55:00,78.16,78.17,78.07,78.12,68360.0,73.4191,73.4284,73.3345,73.3815,68360.0
2016-05-12 15:00:00,78.11,78.12,78.05,78.1,101074.0,73.3721,73.3815,73.3157,73.3627,101074.0
2016-05-12 15:05:00,78.1,78.11,78.01,78.07,108056.0,73.3627,73.3721,73.2782,73.3345,108056.0
2016-05-12 15:10:00,78.07,78.14,78.06,78.11,60874.0,73.3345,73.4003,73.3251,73.3721,60874.0
2016-05-12 15:15:00,78.11,78.14,78.07,78.07,127682.0,73.3721,73.4003,73.3345,73.3345,127682.0
2016-05-12 15:20:00,78.07,78.11,78.04,78.11,94532.0,73.3345,73.3721,73.3063,73.3721,94532.0
2016-05-12 15:25:00,78.11,78.13,78.02,78.05,135361.0,73.3721,73.3909,73.2875,73.3157,135361.0
2016-05-12 15:30:00,78.05,78.13,78.05,78.09,150920.0,73.3157,73.3909,73.3157,73.3533,150920.0
2016-05-12 15:35:00,78.1,78.11,78.05,78.07,105300.0,73.3627,73.3721,73.3157,73.3345,105300.0
2016-05-12 15:40:00,78.07,78.1,77.94,77.95,87287.0,73.3345,73.3627,73.2124,73.2218,87287.0
2016-05-12 15:45:00,77.94,77.97,77.89,77.92,104380.0,73.2124,73.2406,73.1654,73.1936,104380.0
2016-05-12 15:50:00,77.92,77.92,77.8,77.82,113207.0,73.1936,73.1936,73.0809,73.0997,113207.0
2016-05-12 15:55:00,77.82,77.93,77.78,77.92,375638.0,73.0997,73.203,73.0621,73.1936,375638.0
2016-05-13 09:30:00,77.71,78.0,77.6,77.74,111925.0,72.9963,73.2688,72.893,73.0245,111925.0
2016-05-13 09:35:00,77.78,78.06,77.69,78.06,86945.0,73.0621,73.3251,72.9776,73.3251,86945.0
2016-05-13 09:40:00,78.03,78.26,77.92,78.02,85124.0,73.2969,73.513,73.1936,73.2875,85124.0
2016-05-13 09:45:00,78.01,78.28,78.0,78.24,102473.0,73.2782,73.5318,73.2688,73.4942,102473.0
2016-05-13 09:50:00,78.26,78.26,77.89,77.89,78531.0,73.513,73.513,73.1654,73.1654,78531.0
2016-05-13 09:55:00,77.91,78.01,77.84,77.87,100535.0,73.1842,73.2782,73.1185,73.1466,100535.0
2016-05-13 10:00:00,77.88,78.12,77.88,78.09,104916.0,73.156,73.3815,73.156,73.3533,104916.0
2016-05-13 10:05:00,78.09,78.1,77.84,77.92,70271.0,73.3533,73.3627,73.1185,73.1936,70271.0
2016-05-13 10:10:00,77.92,77.93,77.81,77.9,57685.0,73.1936,73.203,73.0903,73.1748,57685.0
2016-05-13 10:15:00,77.9,77.97,77.85,77.97,162519.0,73.1748,73.2406,73.1279,73.2406,162519.0
2016-05-13 10:20:00,77.97,77.99,77.85,77.88,57938.0,73.2406,73.2594,73.1279,73.156,57938.0
2016-05-13 10:25:00,77.87,78.0,77.78,77.8,76817.0,73.1466,73.2688,73.0621,73.0809,76817.0
2016-05-13 10:30:00,77.8,77.81,77.73,77.74,64801.0,73.0809,73.0903,73.0151,73.0245,64801.0
2016-05-13 10:35:00,77.74,77.78,77.67,77.69,49400.0,73.0245,73.0621,72.9588,72.9776,49400.0
2016-05-13 10:40:00,77.68,77.71,77.52,77.56,63527.0,72.9682,72.9963,72.8179,72.8554,63527.0
2016-05-13 10:45:00,77.55,77.62,77.53,77.56,45078.0,72.8461,72.9118,72.8273,72.8554,45078.0
2016-05-13 10:50:00,77.55,77.69,77.53,77.54,50624.0,72.8461,72.9776,72.8273,72.8367,50624.0
2016-05-13 10:55:00,77.54,77.55,77.46,77.49,82864.0,72.8367,72.8461,72.7615,72.7897,82864.0
2016-05-13 11:00:00,77.48,77.57,77.48,77.56,53064.0,72.7803,72.8648,72.7803,72.8554,53064.0
2016-05-13 11:05:00,77.56,77.64,77.56,77.59,52437.0,72.8554,72.9306,72.8554,72.8836,52437.0
2016-05-13 11:10:00,77.6,77.63,77.53,77.54,57649.0,72.893,72.9212,72.8273,72.8367,57649.0
2016-05-13 11:15:00,77.54,77.73,77.54,77.73,72630.0,72.8367,73.0151,72.8367,73.0151,72630.0
2016-05-13 11:20:00,77.73,77.79,77.65,77.69,86959.0,73.0151,73.0715,72.94,72.9776,86959.0
2016-05-13 11:25:00,77.7,77.88,77.7,77.81,60131.0,72.987,73.156,72.987,73.0903,60131.0
2016-05-13 11:30:00,77.81,77.82,77.72,77.73,56779.0,73.0903,73.0997,73.0057,73.0151,56779.0
2016-05-13 11:35:00,77.73,77.74,77.63,77.66,42198.0,73.0151,73.0245,72.9212,72.9494,42198.0
2016-05-13 11:40:00,77.66,77.68,77.61,77.64,30691.0,72.9494,72.9682,72.9024,72.9306,30691.0
2016-05-13 11:45:00,77.64,77.64,77.57,77.57,45071.0,72.9306,72.9306,72.8648,72.8648,45071.0
2016-05-13 11:50:00,77.57,77.59,77.52,77.59,60394.0,72.8648,72.8836,72.8179,72.8836,60394.0
2016-05-13 11:55:00,77.58,77.63,77.54,77.55,43544.0,72.8742,72.9212,72.8367,72.8461,43544.0
2016-05-13 12:00:00,77.54,77.56,77.46,77.48,88193.0,72.8367,72.8554,72.7615,72.7803,88193.0
2016-05-13 12:05:00,77.49,77.58,77.48,77.5,35496.0,72.7897,72.8742,72.7803,72.7991,35496.0
2016-05-13 12:10:00,77.5,77.58,77.49,77.56,27748.0,72.7991,72.8742,72.7897,72.8554,27748.0
2016-05-13 12:15:00,77.55,77.65,77.54,77.64,38314.0,72.8461,72.94,72.8367,72.9306,38314.0
2016-05-13 12:20:00,77.64,77.7,77.63,77.7,17907.0,72.9306,72.987,72.9212,72.987,17907.0
2016-05-13 12:25:00,77.69,77.77,77.68,77.69,51528.0,72.9776,73.0527,72.9682,72.9776,51528.0
2016-05-13 12:30:00,77.69,77.75,77.65,77.69,54617.0,72.9776,73.0339,72.94,72.9776,54617.0
2016-05-13 12:35:00,77.68,77.74,77.63,77.64,97735.0,72.9682,73.0245,72.9212,72.9306,97735.0
2016-05-13 12:40:00,77.63,77.64,77.52,77.56,40772.0,72.9212,72.9306,72.8179,72.8554,40772.0
2016-05-13 12:45:00,77.55,77.61,77.53,77.6,24959.0,72.8461,72.9024,72.8273,72.893,24959.0
2016-05-13 12:50:00,77.61,77.65,77.6,77.64,42934.0,72.9024,72.94,72.893,72.9306,42934.0
2016-05-13 12:55:00,77.64,77.67,77.58,77.59,43236.0,72.9306,72.9588,72.8742,72.8836,43236.0
2016-05-13 13:00:00,77.59,77.61,77.53,77.61,42796.0,72.8836,72.9024,72.8273,72.9024,42796.0
2016-05-13 13:05:00,77.62,77.62,77.57,77.61,29039.0,72.9118,72.9118,72.8648,72.9024,29039.0
2016-05-13 13:10:00,77.61,77.68,77.6,77.67,38082.0,72.9024,72.9682,72.893,72.9588,38082.0
2016-05-13 13:15:00,77.67,77.69,77.62,77.63,32057.0,72.9588,72.9776,72.9118,72.9212,32057.0
2016-05-13 13:20:00,77.62,77.65,77.54,77.54,46310.0,72.9118,72.94,72.8367,72.8367,46310.0
2016-05-13 13:25:00,77.54,77.56,77.46,77.48,51335.0,72.8367,72.8554,72.7615,72.7803,51335.0
2016-05-13 13:30:00,77.48,77.55,77.48,77.54,40414.0,72.7803,72.8461,72.7803,72.8367,40414.0
2016-05-13 13:35:00,77.55,77.55,77.48,77.5,70966.0,72.8461,72.8461,72.7803,72.7991,70966.0
2016-05-13 13:40:00,77.49,77.53,77.47,77.53,59978.0,72.7897,72.8273,72.7709,72.8273,59978.0
2016-05-13 13:45:00,77.54,77.56,77.38,77.38,57954.0,72.8367,72.8554,72.6864,72.6864,57954.0
2016-05-13 13:50:00,77.36,77.37,77.25,77.27,61714.0,72.6676,72.677,72.5643,72.583,61714.0
2016-05-13 13:55:00,77.26,77.34,77.26,77.34,41112.0,72.5736,72.6488,72.5736,72.6488,41112.0
2016-05-13 14:00:00,77.33,77.34,77.26,77.31,48672.0,72.6394,72.6488,72.5736,72.6206,48672.0
2016-05-13 14:05:00,77.31,77.34,77.28,77.33,44719.0,72.6206,72.6488,72.5924,72.6394,44719.0
2016-05-13 14:10:00,77.31,77.34,77.27,77.32,36711.0,72.6206,72.6488,72.583,72.63,36711.0
2016-05-13 14:15:00,77.32,77.34,77.19,77.2,74702.0,72.63,72.6488,72.5079,72.5173,74702.0
2016-05-13 14:20:00,77.18,77.19,77.01,77.09,128523.0,72.4985,72.5079,72.3388,72.414,128523.0
2016-05-13 14:25:00,77.09,77.15,77.08,77.15,83325.0,72.414,72.4703,72.4046,72.4703,83325.0
2016-05-13 14:30:00,77.14,77.14,77.07,77.14,80957.0,72.4609,72.4609,72.3952,72.4609,80957.0
2016-05-13 14:35:00,77.13,77.17,77.04,77.06,94000.0,72.4515,72.4891,72.367,72.3858,94000.0
2016-05-13 14:40:00,77.06,77.09,76.97,77.07,85504.0,72.3858,72.414,72.3012,72.3952,85504.0
2016-05-13 14:45:00,77.07,77.11,77.05,77.11,48464.0,72.3952,72.4327,72.3764,72.4327,48464.0
2016-05-13 14:50:00,77.12,77.12,77.03,77.05,54020.0,72.4421,72.4421,72.3576,72.3764,54020.0
2016-05-13 14:55:00,77.04,77.17,77.01,77.16,57710.0,72.367,72.4891,72.3388,72.4797,57710.0
2016-05-13 15:00:00,77.15,77.15,77.07,77.12,57834.0,72.4703,72.4703,72.3952,72.4421,57834.0
2016-05-13 15:05:00,77.11,77.15,77.01,77.05,79737.0,72.4327,72.4703,72.3388,72.3764,79737.0
2016-05-13 15:10:00,77.04,77.08,77.03,77.06,69901.0,72.367,72.4046,72.3576,72.3858,69901.0
2016-05-13 15:15:00,77.07,77.17,77.07,77.17,84479.0,72.3952,72.4891,72.3952,72.4891,84479.0
2016-05-13 15:20:00,77.16,77.2,77.1,77.13,77813.0,72.4797,72.5173,72.4233,72.4515,77813.0
2016-05-13 15:25:00,77.13,77.15,77.04,77.06,76590.0,72.4515,72.4703,72.367,72.3858,76590.0
2016-05-13 15:30:00,77.06,77.1,77.0,77.01,85250.0,72.3858,72.4233,72.3294,72.3388,85250.0
2016-05-13 15:35:00,77.01,77.09,77.01,77.08,76146.0,72.3388,72.414,72.3388,72.4046,76146.0
2016-05-13 15:40:00,77.09,77.11,77.03,77.04,105508.0,72.414,72.4327,72.3576,72.367,105508.0
2016-05-13 15:45:00,77.03,77.03,76.98,77.02,313734.0,72.3576,72.3576,72.3106,72.3482,313734.0
2016-05-13 15:50:00,77.01,77.03,76.96,76.96,169223.0,72.3388,72.3576,72.2918,72.2918,169223.0
2016-05-13 15:55:00,76.97,77.03,76.84,76.85,600080.0,72.3012,72.3576,72.1791,72.1885,600080.0
2016-05-16 09:30:00,77.02,77.29,77.0,77.23,182779.0,72.3482,72.6018,72.3294,72.5455,182779.0
2016-05-16 09:35:00,77.24,77.36,77.2,77.35,116122.0,72.5549,72.6676,72.5173,72.6582,116122.0
2016-05-16 09:40:00,77.36,77.48,77.23,77.26,59603.0,72.6676,72.7803,72.5455,72.5736,59603.0
2016-05-16 09:45:00,77.26,77.48,77.25,77.43,99525.0,72.5736,72.7803,72.5643,72.7333,99525.0
2016-05-16 09:50:00,77.43,77.56,77.43,77.51,50024.0,72.7333,72.8554,72.7333,72.8085,50024.0
2016-05-16 09:55:00,77.51,77.51,77.42,77.47,123699.0,72.8085,72.8085,72.7239,72.7709,123699.0
2016-05-16 10:00:00,77.48,77.49,77.33,77.36,94366.0,72.7803,72.7897,72.6394,72.6676,94366.0
2016-05-16 10:05:00,77.36,77.41,77.29,77.33,92896.0,72.6676,72.7145,72.6018,72.6394,92896.0
2016-05-16 10:10:00,77.33,77.46,77.31,77.41,67581.0,72.6394,72.7615,72.6206,72.7145,67581.0
2016-05-16 10:15:00,77.4,77.42,77.26,77.32,75722.0,72.7052,72.7239,72.5736,72.63,75722.0
2016-05-16 10:20:00,77.32,77.34,77.2,77.23,94924.0,72.63,72.6488,72.5173,72.5455,94924.0
2016-05-16 10:25:00,77.23,77.28,77.2,77.2,56135.0,72.5455,72.5924,72.5173,72.5173,56135.0
2016-05-16 10:30:00,77.21,77.24,77.19,77.24,60450.0,72.5267,72.5549,72.5079,72.5549,60450.0
2016-05-16 10:35:00,77.23,77.37,77.23,77.34,91617.0,72.5455,72.677,72.5455,72.6488,91617.0
2016-05-16 10:40:00,77.34,77.35,77.3,77.32,77880.0,72.6488,72.6582,72.6112,72.63,77880.0
2016-05-16 10:45:00,77.32,77.45,77.29,77.45,49828.0,72.63,72.7521,72.6018,72.7521,49828.0
2016-05-16 10:50:00,77.46,77.56,77.45,77.53,53803.0,72.7615,72.8554,72.7521,72.8273,53803.0
2016-05-16 10:55:00,77.54,77.55,77.43,77.48,117452.0,72.8367,72.8461,72.7333,72.7803,117452.0
2016-05-16 11:00:00,77.48,77.54,77.43,77.44,87174.0,72.7803,72.8367,72.7333,72.7427,87174.0
2016-05-16 11:05:00,77.45,77.5,77.39,77.42,72460.0,72.7521,72.7991,72.6958,72.7239,72460.0
2016-05-16 11:10:00,77.43,77.45,77.35,77.38,82870.0,72.7333,72.7521,72.6582,72.6864,82870.0
2016-05-16 11:15:00,77.38,77.5,77.34,77.45,77326.0,72.6864,72.7991,72.6488,72.7521,77326.0
2016-05-16 11:20:00,77.45,77.57,77.44,77.53,109694.0,72.7521,72.8648,72.7427,72.8273,109694.0
2016-05-16 11:25:00,77.54,77.57,77.48,77.52,68883.0,72.8367,72.8648,72.7803,72.8179,68883.0
2016-05-16 11:30:00,77.52,77.67,77.52,77.56,95644.0,72.8179,72.9588,72.8179,72.8554,95644.0
2016-05-16 11:35:00,77.57,77.6,77.54,77.58,53753.0,72.8648,72.893,72.8367,72.8742,53753.0
2016-05-16 11:40:00,77.58,77.59,77.54,77.58,60120.0,72.8742,72.8836,72.8367,72.8742,60120.0
2016-05-16 11:45:00,77.57,77.6,77.51,77.55,49175.0,72.8648,72.893,72.8085,72.8461,49175.0
2016-05-16 11:50:00,77.56,77.67,77.54,77.56,72454.0,72.8554,72.9588,72.8367,72.8554,72454.0
2016-05-16 11:55:00,77.56,77.64,77.56,77.6,65099.0,72.8554,72.9306,72.8554,72.893,65099.0
2016-05-16 12:00:00,77.61,77.61,77.53,77.55,38103.0,72.9024,72.9024,72.8273,72.8461,38103.0
2016-05-16 12:05:00,77.55,77.58,77.53,77.56,48829.0,72.8461,72.8742,72.8273,72.8554,48829.0
2016-05-16 12:10:00,77.55,77.6,77.55,77.59,49599.0,72.8461,72.893,72.8461,72.8836,49599.0
2016-05-16 12:15:00,77.6,77.66,77.58,77.59,48369.0,72.893,72.9494,72.8742,72.8836,48369.0
2016-05-16 12:20:00,77.6,77.62,77.57,77.6,33422.0,72.893,72.9118,72.8648,72.893,33422.0
2016-05-16 12:25:00,77.61,77.62,77.53,77.54,34665.0,72.9024,72.9118,72.8273,72.8367,34665.0
2016-05-16 12:30:00,77.53,77.56,77.5,77.54,27918.0,72.8273,72.8554,72.7991,72.8367,27918.0
2016-05-16 12:35:00,77.54,77.61,77.54,77.58,28245.0,72.8367,72.9024,72.8367,72.8742,28245.0
2016-05-16 12:40:00,77.59,77.66,77.58,77.66,32709.0,72.8836,72.9494,72.8742,72.9494,32709.0
2016-05-16 12:45:00,77.66,77.69,77.64,77.67,40944.0,72.9494,72.9776,72.9306,72.9588,40944.0
2016-05-16 12:50:00,77.67,77.74,77.65,77.67,61318.0,72.9588,73.0245,72.94,72.9588,61318.0
2016-05-16 12:55:00,77.66,77.76,77.66,77.67,78576.0,72.9494,73.0433,72.9494,72.9588,78576.0
2016-05-16 13:00:00,77.67,77.73,77.66,77.69,178256.0,72.9588,73.0151,72.9494,72.9776,178256.0
2016-05-16 13:05:00,77.69,77.72,77.68,77.71,91482.0,72.9776,73.0057,72.9682,72.9963,91482.0
2016-05-16 13:10:00,77.71,77.73,77.65,77.69,138609.0,72.9963,73.0151,72.94,72.9776,138609.0
2016-05-16 13:15:00,77.69,77.73,77.69,77.72,27794.0,72.9776,73.0151,72.9776,73.0057,27794.0
2016-05-16 13:20:00,77.73,77.73,77.67,77.69,92587.0,73.0151,73.0151,72.9588,72.9776,92587.0
2016-05-16 13:25:00,77.69,77.73,77.68,77.71,48781.0,72.9776,73.0151,72.9682,72.9963,48781.0
2016-05-16 13:30:00,77.72,77.72,77.66,77.68,65440.0,73.0057,73.0057,72.9494,72.9682,65440.0
2016-05-16 13:35:00,77.68,77.72,77.67,77.7,38244.0,72.9682,73.0057,72.9588,72.987,38244.0
2016-05-16 13:40:00,77.7,77.72,77.66,77.69,52120.0,72.987,73.0057,72.9494,72.9776,52120.0
2016-05-16 13:45:00,77.69,77.73,77.68,77.72,64538.0,72.9776,73.0151,72.9682,73.0057,64538.0
2016-05-16 13:50:00,77.71,77.72,77.69,77.7,40816.0,72.9963,73.0057,72.9776,72.987,40816.0
2016-05-16 13:55:00,77.7,77.74,77.69,77.7,146145.0,72.987,73.0245,72.9776,72.987,146145.0
2016-05-16 14:00:00,77.71,77.88,77.7,77.88,104416.0,72.9963,73.156,72.987,73.156,104416.0
2016-05-16 14:05:00,77.88,77.95,77.87,77.94,61487.0,73.156,73.2218,73.1466,73.2124,61487.0
2016-05-16 14:10:00,77.95,77.98,77.92,77.94,79529.0,73.2218,73.25,73.1936,73.2124,79529.0
2016-05-16 14:15:00,77.95,77.98,77.93,77.97,40696.0,73.2218,73.25,73.203,73.2406,40696.0
2016-05-16 14:20:00,77.97,78.06,77.97,78.02,65043.0,73.2406,73.3251,73.2406,73.2875,65043.0
2016-05-16 14:25:00,78.02,78.03,77.98,78.0,41314.0,73.2875,73.2969,73.25,73.2688,41314.0
2016-05-16 14:30:00,77.99,78.01,77.93,77.94,29232.0,73.2594,73.2782,73.203,73.2124,29232.0
2016-05-16 14:35:00,77.94,77.94,77.88,77.9,45921.0,73.2124,73.2124,73.156,73.1748,45921.0
2016-05-16 14:40:00,77.9,77.93,77.88,77.93,42459.0,73.1748,73.203,73.156,73.203,42459.0
2016-05-16 14:45:00,77.93,77.96,77.91,77.94,48171.0,73.203,73.2312,73.1842,73.2124,48171.0
2016-05-16 14:50:00,77.94,77.96,77.92,77.94,51552.0,73.2124,73.2312,73.1936,73.2124,51552.0
2016-05-16 14:55:00,77.94,77.96,77.92,77.93,38256.0,73.2124,73.2312,73.1936,73.203,38256.0
2016-05-16 15:00:00,77.94,77.98,77.93,77.97,57107.0,73.2124,73.25,73.203,73.2406,57107.0
2016-05-16 15:05:00,77.98,78.02,77.95,78.02,54991.0,73.25,73.2875,73.2218,73.2875,54991.0
2016-05-16 15:10:00,78.02,78.03,77.93,77.93,87673.0,73.2875,73.2969,73.203,73.203,87673.0
2016-05-16 15:15:00,77.94,77.95,77.93,77.95,52771.0,73.2124,73.2218,73.203,73.2218,52771.0
2016-05-16 15:20:00,77.95,77.98,77.88,77.95,96540.0,73.2218,73.25,73.156,73.2218,96540.0
2016-05-16 15:25:00,77.96,77.97,77.92,77.93,56829.0,73.2312,73.2406,73.1936,73.203,56829.0
2016-05-16 15:30:00,77.94,77.94,77.83,77.85,104287.0,73.2124,73.2124,73.1091,73.1279,104287.0
2016-05-16 15:35:00,77.85,77.86,77.82,77.85,95977.0,73.1279,73.1372,73.0997,73.1279,95977.0
2016-05-16 15:40:00,77.86,77.86,77.82,77.84,99374.0,73.1372,73.1372,73.0997,73.1185,99374.0
2016-05-16 15:45:00,77.83,77.85,77.78,77.81,140326.0,73.1091,73.1279,73.0621,73.0903,140326.0
2016-05-16 15:50:00,77.82,77.82,77.77,77.79,121246.0,73.0997,73.0997,73.0527,73.0715,121246.0
2016-05-16 15:55:00,77.79,77.83,77.63,77.73,617735.0,73.0715,73.1091,72.9212,73.0151,617735.0
2016-05-17 09:30:00,77.57,77.8,77.5,77.76,160711.0,72.8648,73.0809,72.7991,73.0433,160711.0
2016-05-17 09:35:00,77.75,77.92,77.54,77.59,107607.0,73.0339,73.1936,72.8367,72.8836,107607.0
2016-05-17 09:40:00,77.57,77.62,77.43,77.44,53401.0,72.8648,72.9118,72.7333,72.7427,53401.0
2016-05-17 09:45:00,77.46,77.51,77.31,77.38,69918.0,72.7615,72.8085,72.6206,72.6864,69918.0
2016-05-17 09:50:00,77.37,77.42,77.19,77.3,56296.0,72.677,72.7239,72.5079,72.6112,56296.0
2016-05-17 09:55:00,77.3,77.31,77.11,77.11,71845.0,72.6112,72.6206,72.4327,72.4327,71845.0
2016-05-17 10:00:00,77.1,77.22,77.03,77.14,123532.0,72.4233,72.5361,72.3576,72.4609,123532.0
2016-05-17 10:05:00,77.14,77.18,77.03,77.11,99607.0,72.4609,72.4985,72.3576,72.4327,99607.0
2016-05-17 10:10:00,77.12,77.17,77.01,77.06,75285.0,72.4421,72.4891,72.3388,72.3858,75285.0
2016-05-17 10:15:00,77.06,77.27,77.05,77.26,72781.0,72.3858,72.583,72.3764,72.5736,72781.0
2016-05-17 10:20:00,77.26,77.33,77.15,77.16,62158.0,72.5736,72.6394,72.4703,72.4797,62158.0
2016-05-17 10:25:00,77.16,77.18,77.08,77.08,55427.0,72.4797,72.4985,72.4046,72.4046,55427.0
2016-05-17 10:30:00,77.08,77.12,76.97,77.0,95457.0,72.4046,72.4421,72.3012,72.3294,95457.0
2016-05-17 10:35:00,77.0,77.07,76.97,77.06,55126.0,72.3294,72.3952,72.3012,72.3858,55126.0
2016-05-17 10:40:00,77.05,77.1,76.97,77.04,51726.0,72.3764,72.4233,72.3012,72.367,51726.0
2016-05-17 10:45:00,77.04,77.13,77.02,77.09,58671.0,72.367,72.4515,72.3482,72.414,58671.0
2016-05-17 10:50:00,77.1,77.12,77.02,77.06,56728.0,72.4233,72.4421,72.3482,72.3858,56728.0
2016-05-17 10:55:00,77.07,77.2,77.07,77.11,46769.0,72.3952,72.5173,72.3952,72.4327,46769.0
2016-05-17 11:00:00,77.11,77.14,77.03,77.04,51652.0,72.4327,72.4609,72.3576,72.367,51652.0
2016-05-17 11:05:00,77.05,77.07,77.0,77.02,55666.0,72.3764,72.3952,72.3294,72.3482,55666.0
2016-05-17 11:10:00,77.02,77.03,76.98,77.02,68799.0,72.3482,72.3576,72.3106,72.3482,68799.0
2016-05-17 11:15:00,77.01,77.11,77.0,77.06,56781.0,72.3388,72.4327,72.3294,72.3858,56781.0
2016-05-17 11:20:00,77.07,77.09,77.01,77.09,41975.0,72.3952,72.414,72.3388,72.414,41975.0
2016-05-17 11:25:00,77.09,77.1,76.92,76.95,57923.0,72.414,72.4233,72.2543,72.2824,57923.0
2016-05-17 11:30:00,76.96,77.09,76.94,77.08,47218.0,72.2918,72.414,72.2731,72.4046,47218.0
2016-05-17 11:35:00,77.08,77.1,77.06,77.08,35277.0,72.4046,72.4233,72.3858,72.4046,35277.0
2016-05-17 11:40:00,77.08,77.1,76.99,77.01,48016.0,72.4046,72.4233,72.32,72.3388,48016.0
2016-05-17 11:45:00,77.01,77.17,77.01,77.17,47888.0,72.3388,72.4891,72.3388,72.4891,47888.0
2016-05-17 11:50:00,77.17,77.25,77.17,77.21,41312.0,72.4891,72.5643,72.4891,72.5267,41312.0
2016-05-17 11:55:00,77.2,77.24,77.17,77.22,41623.0,72.5173,72.5549,72.4891,72.5361,41623.0
2016-05-17 12:00:00,77.22,77.22,77.16,77.2,33656.0,72.5361,72.5361,72.4797,72.5173,33656.0
2016-05-17 12:05:00,77.2,77.21,77.11,77.11,41599.0,72.5173,72.5267,72.4327,72.4327,41599.0
2016-05-17 12:10:00,77.11,77.12,77.08,77.09,28542.0,72.4327,72.4421,72.4046,72.414,28542.0
2016-05-17 12:15:00,77.1,77.1,77.0,77.03,50160.0,72.4233,72.4233,72.3294,72.3576,50160.0
2016-05-17 12:20:00,77.03,77.04,76.99,77.02,56256.0,72.3576,72.367,72.32,72.3482,56256.0
2016-05-17 12:25:00,77.02,77.06,76.99,77.03,35394.0,72.3482,72.3858,72.32,72.3576,35394.0
2016-05-17 12:30:00,77.03,77.06,76.98,77.05,37950.0,72.3576,72.3858,72.3106,72.3764,37950.0
2016-05-17 12:35:00,77.05,77.09,77.03,77.08,44829.0,72.3764,72.414,72.3576,72.4046,44829.0
2016-05-17 12:40:00,77.08,77.09,77.02,77.04,34204.0,72.4046,72.414,72.3482,72.367,34204.0
2016-05-17 12:45:00,77.03,77.06,77.0,77.02,34917.0,72.3576,72.3858,72.3294,72.3482,34917.0
2016-05-17 12:50:00,77.02,77.04,76.94,76.95,83780.0,72.3482,72.367,72.2731,72.2824,83780.0
2016-05-17 12:55:00,76.95,76.99,76.86,76.99,79129.0,72.2824,72.32,72.1979,72.32,79129.0
2016-05-17 13:00:00,76.99,76.99,76.9,76.93,39177.0,72.32,72.32,72.2355,72.2637,39177.0
2016-05-17 13:05:00,76.94,77.02,76.93,77.0,52230.0,72.2731,72.3482,72.2637,72.3294,52230.0
2016-05-17 13:10:00,77.0,77.04,76.98,77.04,42487.0,72.3294,72.367,72.3106,72.367,42487.0
2016-05-17 13:15:00,77.04,77.05,77.0,77.03,29710.0,72.367,72.3764,72.3294,72.3576,29710.0
2016-05-17 13:20:00,77.03,77.07,77.01,77.03,31490.0,72.3576,72.3952,72.3388,72.3576,31490.0
2016-05-17 13:25:00,77.03,77.1,77.0,77.08,30153.0,72.3576,72.4233,72.3294,72.4046,30153.0
2016-05-17 13:30:00,77.08,77.18,77.08,77.14,53118.0,72.4046,72.4985,72.4046,72.4609,53118.0
2016-05-17 13:35:00,77.14,77.16,77.11,77.11,35218.0,72.4609,72.4797,72.4327,72.4327,35218.0
2016-05-17 13:40:00,77.1,77.11,77.05,77.09,43144.0,72.4233,72.4327,72.3764,72.414,43144.0
2016-05-17 13:45:00,77.09,77.1,77.05,77.07,48816.0,72.414,72.4233,72.3764,72.3952,48816.0
2016-05-17 13:50:00,77.07,77.07,77.0,77.02,52472.0,72.3952,72.3952,72.3294,72.3482,52472.0
2016-05-17 13:55:00,77.02,77.03,76.85,76.87,113156.0,72.3482,72.3576,72.1885,72.2073,113156.0
2016-05-17 14:00:00,76.87,76.94,76.86,76.92,50898.0,72.2073,72.2731,72.1979,72.2543,50898.0
2016-05-17 14:05:00,76.91,76.92,76.79,76.8,82254.0,72.2449,72.2543,72.1322,72.1415,82254.0
2016-05-17 14:10:00,76.81,76.9,76.8,76.9,83308.0,72.1509,72.2355,72.1415,72.2355,83308.0
2016-05-17 14:15:00,76.89,76.9,76.74,76.77,121284.0,72.2261,72.2355,72.0852,72.1134,121284.0
2016-05-17 14:20:00,76.77,76.8,76.68,76.72,128696.0,72.1134,72.1415,72.0288,72.0664,128696.0
2016-05-17 14:25:00,76.72,76.76,76.58,76.76,116169.0,72.0664,72.104,71.9349,72.104,116169.0
2016-05-17 14:30:00,76.76,76.76,76.64,76.67,104078.0,72.104,72.104,71.9913,72.0194,104078.0
2016-05-17 14:35:00,76.67,76.8,76.65,76.75,76407.0,72.0194,72.1415,72.0006,72.0946,76407.0
2016-05-17 14:40:00,76.75,76.76,76.67,76.75,83902.0,72.0946,72.104,72.0194,72.0946,83902.0
2016-05-17 14:45:00,76.75,76.83,76.73,76.78,88496.0,72.0946,72.1697,72.0758,72.1228,88496.0
2016-05-17 14:50:00,76.77,76.8,76.68,76.7,57493.0,72.1134,72.1415,72.0288,72.0476,57493.0
2016-05-17 14:55:00,76.7,76.83,76.65,76.8,65969.0,72.0476,72.1697,72.0006,72.1415,65969.0
2016-05-17 15:00:00,76.81,76.83,76.77,76.79,72300.0,72.1509,72.1697,72.1134,72.1322,72300.0
2016-05-17 15:05:00,76.79,76.85,76.76,76.81,73336.0,72.1322,72.1885,72.104,72.1509,73336.0
2016-05-17 15:10:00,76.81,76.83,76.71,76.73,86465.0,72.1509,72.1697,72.057,72.0758,86465.0
2016-05-17 15:15:00,76.74,76.77,76.67,76.7,101416.0,72.0852,72.1134,72.0194,72.0476,101416.0
2016-05-17 15:20:00,76.69,76.73,76.64,76.69,75838.0,72.0382,72.0758,71.9913,72.0382,75838.0
2016-05-17 15:25:00,76.69,76.69,76.52,76.64,99154.0,72.0382,72.0382,71.8785,71.9913,99154.0
2016-05-17 15:30:00,76.64,76.73,76.62,76.67,92054.0,71.9913,72.0758,71.9725,72.0194,92054.0
2016-05-17 15:35:00,76.68,76.87,76.68,76.86,143307.0,72.0288,72.2073,72.0288,72.1979,143307.0
2016-05-17 15:40:00,76.87,76.89,76.7,76.73,114070.0,72.2073,72.2261,72.0476,72.0758,114070.0
2016-05-17 15:45:00,76.72,76.81,76.66,76.7,157206.0,72.0664,72.1509,72.01,72.0476,157206.0
2016-05-17 15:50:00,76.7,76.81,76.7,76.81,120255.0,72.0476,72.1509,72.0476,72.1509,120255.0
2016-05-17 15:55:00,76.81,76.85,76.7,76.76,362004.0,72.1509,72.1885,72.0476,72.104,362004.0
2016-05-18 09:30:00,76.71,76.75,76.51,76.58,175704.0,72.057,72.0946,71.8691,71.9349,175704.0
2016-05-18 09:35:00,76.56,76.6,76.4,76.44,111600.0,71.9161,71.9537,71.7658,71.8034,111600.0
2016-05-18 09:40:00,76.48,76.76,76.47,76.71,179683.0,71.841,72.104,71.8316,72.057,179683.0
2016-05-18 09:45:00,76.72,76.89,76.72,76.8,101886.0,72.0664,72.2261,72.0664,72.1415,101886.0
2016-05-18 09:50:00,76.8,76.83,76.74,76.74,54298.0,72.1415,72.1697,72.0852,72.0852,54298.0
2016-05-18 09:55:00,76.73,76.9,76.72,76.9,117105.0,72.0758,72.2355,72.0664,72.2355,117105.0
2016-05-18 10:00:00,76.88,76.95,76.85,76.91,54146.0,72.2167,72.2824,72.1885,72.2449,54146.0
2016-05-18 10:05:00,76.91,77.0,76.9,76.92,73402.0,72.2449,72.3294,72.2355,72.2543,73402.0
2016-05-18 10:10:00,76.92,77.16,76.9,77.11,43722.0,72.2543,72.4797,72.2355,72.4327,43722.0
2016-05-18 10:15:00,77.1,77.24,77.1,77.14,41850.0,72.4233,72.5549,72.4233,72.4609,41850.0
2016-05-18 10:20:00,77.13,77.3,77.13,77.25,37037.0,72.4515,72.6112,72.4515,72.5643,37037.0
2016-05-18 10:25:00,77.25,77.5,77.24,77.48,102134.0,72.5643,72.7991,72.5549,72.7803,102134.0
2016-05-18 10:30:00,77.47,77.48,77.36,77.42,40336.0,72.7709,72.7803,72.6676,72.7239,40336.0
2016-05-18 10:35:00,77.42,77.42,77.22,77.23,23958.0,72.7239,72.7239,72.5361,72.5455,23958.0
2016-05-18 10:40:00,77.23,77.37,77.22,77.37,21445.0,72.5455,72.677,72.5361,72.677,21445.0
2016-05-18 10:45:00,77.38,77.39,77.29,77.3,30805.0,72.6864,72.6958,72.6018,72.6112,30805.0
2016-05-18 10:50:00,77.3,77.34,77.08,77.1,120078.0,72.6112,72.6488,72.4046,72.4233,120078.0
2016-05-18 10:55:00,77.08,77.13,77.06,77.11,52103.0,72.4046,72.4515,72.3858,72.4327,52103.0
2016-05-18 11:00:00,77.12,77.3,77.11,77.29,41071.0,72.4421,72.6112,72.4327,72.6018,41071.0
2016-05-18 11:05:00,77.29,77.34,77.24,77.28,31404.0,72.6018,72.6488,72.5549,72.5924,31404.0
2016-05-18 11:10:00,77.29,77.34,77.26,77.34,38897.0,72.6018,72.6488,72.5736,72.6488,38897.0
2016-05-18 11:15:00,77.35,77.39,77.23,77.3,40702.0,72.6582,72.6958,72.5455,72.6112,40702.0
2016-05-18 11:20:00,77.32,77.52,77.32,77.32,59498.0,72.63,72.8179,72.63,72.63,59498.0
2016-05-18 11:25:00,77.31,77.48,77.31,77.46,30275.0,72.6206,72.7803,72.6206,72.7615,30275.0
2016-05-18 11:30:00,77.46,77.46,77.31,77.43,37499.0,72.7615,72.7615,72.6206,72.7333,37499.0
2016-05-18 11:35:00,77.43,77.54,77.43,77.49,37203.0,72.7333,72.8367,72.7333,72.7897,37203.0
2016-05-18 11:40:00,77.5,77.54,77.46,77.5,27637.0,72.7991,72.8367,72.7615,72.7991,27637.0
2016-05-18 11:45:00,77.51,77.55,77.45,77.49,23742.0,72.8085,72.8461,72.7521,72.7897,23742.0
2016-05-18 11:50:00,77.5,77.56,77.4,77.42,38788.0,72.7991,72.8554,72.7052,72.7239,38788.0
2016-05-18 11:55:00,77.42,77.45,77.34,77.36,29539.0,72.7239,72.7521,72.6488,72.6676,29539.0
2016-05-18 12:00:00,77.37,77.37,77.27,77.29,34288.0,72.677,72.677,72.583,72.6018,34288.0
2016-05-18 12:05:00,77.29,77.29,77.19,77.2,44986.0,72.6018,72.6018,72.5079,72.5173,44986.0
2016-05-18 12:10:00,77.2,77.23,77.15,77.2,36460.0,72.5173,72.5455,72.4703,72.5173,36460.0
2016-05-18 12:15:00,77.2,77.21,77.16,77.2,45430.0,72.5173,72.5267,72.4797,72.5173,45430.0
2016-05-18 12:20:00,77.2,77.27,77.18,77.27,105722.0,72.5173,72.583,72.4985,72.583,105722.0
2016-05-18 12:25:00,77.26,77.3,77.17,77.18,51975.0,72.5736,72.6112,72.4891,72.4985,51975.0
2016-05-18 12:30:00,77.18,77.23,77.17,77.21,36545.0,72.4985,72.5455,72.4891,72.5267,36545.0
2016-05-18 12:35:00,77.2,77.24,77.14,77.2,66315.0,72.5173,72.5549,72.4609,72.5173,66315.0
2016-05-18 12:40:00,77.19,77.26,77.18,77.25,57570.0,72.5079,72.5736,72.4985,72.5643,57570.0
2016-05-18 12:45:00,77.26,77.37,77.25,77.36,43154.0,72.5736,72.677,72.5643,72.6676,43154.0
2016-05-18 12:50:00,77.36,77.39,77.28,77.38,21098.0,72.6676,72.6958,72.5924,72.6864,21098.0
2016-05-18 12:55:00,77.38,77.47,77.33,77.45,20370.0,72.6864,72.7709,72.6394,72.7521,20370.0
2016-05-18 13:00:00,77.46,77.57,77.46,77.53,54167.0,72.7615,72.8648,72.7615,72.8273,54167.0
2016-05-18 13:05:00,77.53,77.56,77.49,77.49,29762.0,72.8273,72.8554,72.7897,72.7897,29762.0
2016-05-18 13:10:00,77.5,77.55,77.47,77.52,35722.0,72.7991,72.8461,72.7709,72.8179,35722.0
2016-05-18 13:15:00,77.51,77.58,77.51,77.56,41695.0,72.8085,72.8742,72.8085,72.8554,41695.0
2016-05-18 13:20:00,77.56,77.81,77.54,77.79,120049.0,72.8554,73.0903,72.8367,73.0715,120049.0
2016-05-18 13:25:00,77.79,77.81,77.75,77.78,51521.0,73.0715,73.0903,73.0339,73.0621,51521.0
2016-05-18 13:30:00,77.79,77.86,77.75,77.79,84459.0,73.0715,73.1372,73.0339,73.0715,84459.0
2016-05-18 13:35:00,77.79,77.83,77.75,77.78,49025.0,73.0715,73.1091,73.0339,73.0621,49025.0
2016-05-18 13:40:00,77.78,77.85,77.75,77.84,60120.0,73.0621,73.1279,73.0339,73.1185,60120.0
2016-05-18 13:45:00,77.84,77.88,77.77,77.77,44918.0,73.1185,73.156,73.0527,73.0527,44918.0
2016-05-18 13:50:00,77.76,77.78,77.62,77.63,45087.0,73.0433,73.0621,72.9118,72.9212,45087.0
2016-05-18 13:55:00,77.63,77.69,77.56,77.57,51537.0,72.9212,72.9776,72.8554,72.8648,51537.0
2016-05-18 14:00:00,77.56,77.56,77.16,77.2,95270.0,72.8554,72.8554,72.4797,72.5173,95270.0
2016-05-18 14:05:00,77.22,77.42,77.06,77.42,114216.0,72.5361,72.7239,72.3858,72.7239,114216.0
2016-05-18 14:10:00,77.4,77.4,77.17,77.18,44006.0,72.7052,72.7052,72.4891,72.4985,44006.0
2016-05-18 14:15:00,77.17,77.23,77.02,77.22,68372.0,72.4891,72.5455,72.3482,72.5361,68372.0
2016-05-18 14:20:00,77.21,77.25,77.08,77.2,101332.0,72.5267,72.5643,72.4046,72.5173,101332.0
2016-05-18 14:25:00,77.2,77.2,76.94,76.95,134208.0,72.5173,72.5173,72.2731,72.2824,134208.0
2016-05-18 14:30:00,76.95,77.04,76.85,77.04,137106.0,72.2824,72.367,72.1885,72.367,137106.0
2016-05-18 14:35:00,77.05,77.13,76.97,77.02,97595.0,72.3764,72.4515,72.3012,72.3482,97595.0
2016-05-18 14:40:00,77.0,77.17,76.93,77.04,85813.0,72.3294,72.4891,72.2637,72.367,85813.0
2016-05-18 14:45:00,77.05,77.13,76.97,77.12,57741.0,72.3764,72.4515,72.3012,72.4421,57741.0
2016-05-18 14:50:00,77.12,77.22,77.05,77.11,161094.0,72.4421,72.5361,72.3764,72.4327,161094.0
2016-05-18 14:55:00,77.1,77.17,77.03,77.17,169535.0,72.4233,72.4891,72.3576,72.4891,169535.0
2016-05-18 15:00:00,77.17,77.38,77.15,77.3,78175.0,72.4891,72.6864,72.4703,72.6112,78175.0
2016-05-18 15:05:00,77.3,77.37,77.21,77.29,48842.0,72.6112,72.677,72.5267,72.6018,48842.0
2016-05-18 15:10:00,77.29,77.3,77.1,77.16,50924.0,72.6018,72.6112,72.4233,72.4797,50924.0
2016-05-18 15:15:00,77.15,77.19,77.06,77.19,62255.0,72.4703,72.5079,72.3858,72.5079,62255.0
2016-05-18 15:20:00,77.19,77.19,77.05,77.07,55388.0,72.5079,72.5079,72.3764,72.3952,55388.0
2016-05-18 15:25:00,77.06,77.13,77.01,77.02,53075.0,72.3858,72.4515,72.3388,72.3482,53075.0
2016-05-18 15:30:00,77.01,77.23,77.01,77.2,81261.0,72.3388,72.5455,72.3388,72.5173,81261.0
2016-05-18 15:35:00,77.21,77.22,77.02,77.03,53998.0,72.5267,72.5361,72.3482,72.3576,53998.0
2016-05-18 15:40:00,77.04,77.18,77.02,77.18,73166.0,72.367,72.4985,72.3482,72.4985,73166.0
2016-05-18 15:45:00,77.18,77.31,77.17,77.23,63507.0,72.4985,72.6206,72.4891,72.5455,63507.0
2016-05-18 15:50:00,77.24,77.28,77.18,77.27,66681.0,72.5549,72.5924,72.4985,72.583,66681.0
2016-05-18 15:55:00,77.27,77.45,77.23,77.41,238931.0,72.583,72.7521,72.5455,72.7145,238931.0
2016-05-19 09:30:00,76.87,77.19,76.87,77.12,136315.0,72.2073,72.5079,72.2073,72.4421,136315.0
2016-05-19 09:35:00,77.12,77.22,77.05,77.13,44673.0,72.4421,72.5361,72.3764,72.4515,44673.0
2016-05-19 09:40:00,77.15,77.25,77.08,77.23,44368.0,72.4703,72.5643,72.4046,72.5455,44368.0
2016-05-19 09:45:00,77.23,77.23,77.0,77.01,94712.0,72.5455,72.5455,72.3294,72.3388,94712.0
2016-05-19 09:50:00,77.01,77.04,76.87,76.9,84550.0,72.3388,72.367,72.2073,72.2355,84550.0
2016-05-19 09:55:00,76.91,76.92,76.41,76.42,112691.0,72.2449,72.2543,71.7752,71.7846,112691.0
2016-05-19 10:00:00,76.42,76.67,76.37,76.62,89630.0,71.7846,72.0194,71.7376,71.9725,89630.0
2016-05-19 10:05:00,76.62,76.68,76.53,76.62,57085.0,71.9725,72.0288,71.8879,71.9725,57085.0
2016-05-19 10:10:00,76.6,76.73,76.56,76.63,64159.0,71.9537,72.0758,71.9161,71.9819,64159.0
2016-05-19 10:15:00,76.63,76.72,76.56,76.68,68768.0,71.9819,72.0664,71.9161,72.0288,68768.0
2016-05-19 10:20:00,76.67,76.69,76.56,76.59,45434.0,72.0194,72.0382,71.9161,71.9443,45434.0
2016-05-19 10:25:00,76.58,76.64,76.53,76.56,57252.0,71.9349,71.9913,71.8879,71.9161,57252.0
2016-05-19 10:30:00,76.55,76.56,76.44,76.54,58822.0,71.9067,71.9161,71.8034,71.8973,58822.0
2016-05-19 10:35:00,76.55,76.56,76.4,76.42,71810.0,71.9067,71.9161,71.7658,71.7846,71810.0
2016-05-19 10:40:00,76.41,76.6,76.39,76.56,67387.0,71.7752,71.9537,71.7564,71.9161,67387.0
2016-05-19 10:45:00,76.57,76.59,76.44,76.51,58929.0,71.9255,71.9443,71.8034,71.8691,58929.0
2016-05-19 10:50:00,76.51,76.53,76.35,76.46,80682.0,71.8691,71.8879,71.7188,71.8222,80682.0
2016-05-19 10:55:00,76.46,76.52,76.45,76.47,97500.0,71.8222,71.8785,71.8128,71.8316,97500.0
2016-05-19 11:00:00,76.48,76.49,76.32,76.33,81627.0,71.841,71.8503,71.6907,71.7001,81627.0
2016-05-19 11:05:00,76.34,76.36,76.25,76.28,78550.0,71.7094,71.7282,71.6249,71.6531,78550.0
2016-05-19 11:10:00,76.28,76.35,76.22,76.34,77827.0,71.6531,71.7188,71.5967,71.7094,77827.0
2016-05-19 11:15:00,76.34,76.46,76.31,76.45,99546.0,71.7094,71.8222,71.6813,71.8128,99546.0
2016-05-19 11:20:00,76.44,76.45,76.34,76.43,50091.0,71.8034,71.8128,71.7094,71.794,50091.0
2016-05-19 11:25:00,76.43,76.49,76.33,76.42,56114.0,71.794,71.8503,71.7001,71.7846,56114.0
2016-05-19 11:30:00,76.42,76.42,76.31,76.32,38835.0,71.7846,71.7846,71.6813,71.6907,38835.0
2016-05-19 11:35:00,76.32,76.34,76.26,76.34,38335.0,71.6907,71.7094,71.6343,71.7094,38335.0
2016-05-19 11:40:00,76.32,76.38,76.27,76.3,44268.0,71.6907,71.747,71.6437,71.6719,44268.0
2016-05-19 11:45:00,76.3,76.34,76.24,76.34,66859.0,71.6719,71.7094,71.6155,71.7094,66859.0
2016-05-19 11:50:00,76.34,76.41,76.3,76.32,36423.0,71.7094,71.7752,71.6719,71.6907,36423.0
2016-05-19 11:55:00,76.32,76.5,76.31,76.45,31622.0,71.6907,71.8597,71.6813,71.8128,31622.0
2016-05-19 12:00:00,76.45,76.49,76.41,76.44,28244.0,71.8128,71.8503,71.7752,71.8034,28244.0
2016-05-19 12:05:00,76.45,76.51,76.44,76.48,30478.0,71.8128,71.8691,71.8034,71.841,30478.0
2016-05-19 12:10:00,76.48,76.54,76.47,76.51,23489.0,71.841,71.8973,71.8316,71.8691,23489.0
2016-05-19 12:15:00,76.53,76.57,76.48,76.48,35470.0,71.8879,71.9255,71.841,71.841,35470.0
2016-05-19 12:20:00,76.47,76.54,76.42,76.45,29733.0,71.8316,71.8973,71.7846,71.8128,29733.0
2016-05-19 12:25:00,76.44,76.46,76.37,76.39,54147.0,71.8034,71.8222,71.7376,71.7564,54147.0
2016-05-19 12:30:00,76.4,76.41,76.34,76.38,25633.0,71.7658,71.7752,71.7094,71.747,25633.0
2016-05-19 12:35:00,76.39,76.47,76.34,76.46,34162.0,71.7564,71.8316,71.7094,71.8222,34162.0
2016-05-19 12:40:00,76.46,76.49,76.4,76.43,51274.0,71.8222,71.8503,71.7658,71.794,51274.0
2016-05-19 12:45:00,76.43,76.45,76.38,76.42,39201.0,71.794,71.8128,71.747,71.7846,39201.0
2016-05-19 12:50:00,76.42,76.43,76.33,76.33,41209.0,71.7846,71.794,71.7001,71.7001,41209.0
2016-05-19 12:55:00,76.33,76.4,76.32,76.35,40723.0,71.7001,71.7658,71.6907,71.7188,40723.0
2016-05-19 13:00:00,76.35,76.44,76.33,76.44,54094.0,71.7188,71.8034,71.7001,71.8034,54094.0
2016-05-19 13:05:00,76.45,76.51,76.44,76.5,33574.0,71.8128,71.8691,71.8034,71.8597,33574.0
2016-05-19 13:10:00,76.49,76.58,76.43,76.57,29516.0,71.8503,71.9349,71.794,71.9255,29516.0
2016-05-19 13:15:00,76.57,76.63,76.55,76.63,48777.0,71.9255,71.9819,71.9067,71.9819,48777.0
2016-05-19 13:20:00,76.64,76.65,76.53,76.55,38050.0,71.9913,72.0006,71.8879,71.9067,38050.0
2016-05-19 13:25:00,76.55,76.59,76.52,76.58,28018.0,71.9067,71.9443,71.8785,71.9349,28018.0
2016-05-19 13:30:00,76.59,76.72,76.59,76.7,68908.0,71.9443,72.0664,71.9443,72.0476,68908.0
2016-05-19 13:35:00,76.7,76.81,76.69,76.77,85528.0,72.0476,72.1509,72.0382,72.1134,85528.0
2016-05-19 13:40:00,76.77,76.86,76.76,76.82,56826.0,72.1134,72.1979,72.104,72.1603,56826.0
2016-05-19 13:45:00,76.83,76.86,76.69,76.7,45293.0,72.1697,72.1979,72.0382,72.0476,45293.0
2016-05-19 13:50:00,76.69,76.72,76.62,76.62,34965.0,72.0382,72.0664,71.9725,71.9725,34965.0
2016-05-19 13:55:00,76.62,76.67,76.57,76.59,37998.0,71.9725,72.0194,71.9255,71.9443,37998.0
2016-05-19 14:00:00,76.59,76.75,76.59,76.7,73200.0,71.9443,72.0946,71.9443,72.0476,73200.0
2016-05-19 14:05:00,76.71,76.87,76.7,76.87,51651.0,72.057,72.2073,72.0476,72.2073,51651.0
2016-05-19 14:10:00,76.87,76.96,76.87,76.89,85747.0,72.2073,72.2918,72.2073,72.2261,85747.0
2016-05-19 14:15:00,76.89,76.93,76.79,76.87,40642.0,72.2261,72.2637,72.1322,72.2073,40642.0
2016-05-19 14:20:00,76.86,76.92,76.84,76.92,46070.0,72.1979,72.2543,72.1791,72.2543,46070.0
2016-05-19 14:25:00,76.92,76.98,76.87,76.9,59277.0,72.2543,72.3106,72.2073,72.2355,59277.0
2016-05-19 14:30:00,76.9,76.91,76.73,76.78,45161.0,72.2355,72.2449,72.0758,72.1228,45161.0
2016-05-19 14:35:00,76.77,76.8,76.66,76.7,48719.0,72.1134,72.1415,72.01,72.0476,48719.0
2016-05-19 14:40:00,76.7,76.76,76.68,76.76,44522.0,72.0476,72.104,72.0288,72.104,44522.0
2016-05-19 14:45:00,76.77,76.81,76.75,76.77,47073.0,72.1134,72.1509,72.0946,72.1134,47073.0
2016-05-19 14:50:00,76.77,76.8,76.73,76.79,41783.0,72.1134,72.1415,72.0758,72.1322,41783.0
2016-05-19 14:55:00,76.8,76.83,76.73,76.76,58488.0,72.1415,72.1697,72.0758,72.104,58488.0
2016-05-19 15:00:00,76.76,76.88,76.72,76.85,61096.0,72.104,72.2167,72.0664,72.1885,61096.0
2016-05-19 15:05:00,76.86,76.96,76.86,76.95,49388.0,72.1979,72.2918,72.1979,72.2824,49388.0
2016-05-19 15:10:00,76.96,76.98,76.88,76.91,47289.0,72.2918,72.3106,72.2167,72.2449,47289.0
2016-05-19 15:15:00,76.91,76.97,76.83,76.97,68731.0,72.2449,72.3012,72.1697,72.3012,68731.0
2016-05-19 15:20:00,76.97,77.04,76.95,77.0,83258.0,72.3012,72.367,72.2824,72.3294,83258.0
2016-05-19 15:25:00,77.01,77.05,76.91,76.92,58369.0,72.3388,72.3764,72.2449,72.2543,58369.0
2016-05-19 15:30:00,76.92,76.96,76.81,76.89,89323.0,72.2543,72.2918,72.1509,72.2261,89323.0
2016-05-19 15:35:00,76.89,77.0,76.88,77.0,76845.0,72.2261,72.3294,72.2167,72.3294,76845.0
2016-05-19 15:40:00,77.0,77.0,76.88,76.89,56611.0,72.3294,72.3294,72.2167,72.2261,56611.0
2016-05-19 15:45:00,76.89,77.01,76.88,77.0,82624.0,72.2261,72.3388,72.2167,72.3294,82624.0
2016-05-19 15:50:00,77.0,77.01,76.93,77.01,72899.0,72.3294,72.3388,72.2637,72.3388,72899.0
2016-05-19 15:55:00,77.01,77.03,76.85,76.88,158831.0,72.3388,72.3576,72.1885,72.2167,158831.0
2016-05-20 09:30:00,77.34,77.4,77.18,77.29,584255.0,72.6488,72.7052,72.4985,72.6018,584255.0
2016-05-20 09:35:00,77.26,77.64,77.26,77.63,75699.0,72.5736,72.9306,72.5736,72.9212,75699.0
2016-05-20 09:40:00,77.61,77.95,77.61,77.94,127365.0,72.9024,73.2218,72.9024,73.2124,127365.0
2016-05-20 09:45:00,77.94,77.96,77.73,77.83,130045.0,73.2124,73.2312,73.0151,73.1091,130045.0
2016-05-20 09:50:00,77.83,77.99,77.83,77.94,97649.0,73.1091,73.2594,73.1091,73.2124,97649.0
2016-05-20 09:55:00,77.92,77.97,77.84,77.97,49665.0,73.1936,73.2406,73.1185,73.2406,49665.0
2016-05-20 10:00:00,77.97,77.99,77.89,77.91,74162.0,73.2406,73.2594,73.1654,73.1842,74162.0
2016-05-20 10:05:00,77.91,77.96,77.87,77.91,54025.0,73.1842,73.2312,73.1466,73.1842,54025.0
2016-05-20 10:10:00,77.91,78.04,77.91,78.0,104761.0,73.1842,73.3063,73.1842,73.2688,104761.0
2016-05-20 10:15:00,77.99,78.03,77.94,77.98,97433.0,73.2594,73.2969,73.2124,73.25,97433.0
2016-05-20 10:20:00,77.97,77.97,77.81,77.81,80729.0,73.2406,73.2406,73.0903,73.0903,80729.0
2016-05-20 10:25:00,77.82,77.82,77.74,77.81,56027.0,73.0997,73.0997,73.0245,73.0903,56027.0
2016-05-20 10:30:00,77.8,77.92,77.79,77.85,36792.0,73.0809,73.1936,73.0715,73.1279,36792.0
2016-05-20 10:35:00,77.84,77.89,77.83,77.84,42179.0,73.1185,73.1654,73.1091,73.1185,42179.0
2016-05-20 10:40:00,77.84,77.89,77.8,77.88,41354.0,73.1185,73.1654,73.0809,73.156,41354.0
2016-05-20 10:45:00,77.86,77.94,77.84,77.92,34020.0,73.1372,73.2124,73.1185,73.1936,34020.0
2016-05-20 10:50:00,77.92,77.94,77.87,77.88,50500.0,73.1936,73.2124,73.1466,73.156,50500.0
2016-05-20 10:55:00,77.88,77.93,77.86,77.92,38918.0,73.156,73.203,73.1372,73.1936,38918.0
2016-05-20 11:00:00,77.92,77.96,77.91,77.92,66952.0,73.1936,73.2312,73.1842,73.1936,66952.0
2016-05-20 11:05:00,77.92,77.99,77.88,77.88,73549.0,73.1936,73.2594,73.156,73.156,73549.0
2016-05-20 11:10:00,77.88,77.9,77.82,77.85,58894.0,73.156,73.1748,73.0997,73.1279,58894.0
2016-05-20 11:15:00,77.85,77.93,77.83,77.9,39679.0,73.1279,73.203,73.1091,73.1748,39679.0
2016-05-20 11:20:00,77.89,77.92,77.81,77.84,36529.0,73.1654,73.1936,73.0903,73.1185,36529.0
2016-05-20 11:25:00,77.85,77.92,77.82,77.86,48676.0,73.1279,73.1936,73.0997,73.1372,48676.0
2016-05-20 11:30:00,77.86,77.94,77.85,77.94,45453.0,73.1372,73.2124,73.1279,73.2124,45453.0
2016-05-20 11:35:00,77.94,77.96,77.91,77.91,46933.0,73.2124,73.2312,73.1842,73.1842,46933.0
2016-05-20 11:40:00,77.92,77.99,77.91,77.94,42296.0,73.1936,73.2594,73.1842,73.2124,42296.0
2016-05-20 11:45:00,77.94,77.95,77.89,77.93,52507.0,73.2124,73.2218,73.1654,73.203,52507.0
2016-05-20 11:50:00,77.93,77.99,77.93,77.99,91626.0,73.203,73.2594,73.203,73.2594,91626.0
2016-05-20 11:55:00,77.99,77.99,77.89,77.91,54868.0,73.2594,73.2594,73.1654,73.1842,54868.0
2016-05-20 12:00:00,77.92,77.93,77.87,77.9,47537.0,73.1936,73.203,73.1466,73.1748,47537.0
2016-05-20 12:05:00,77.91,77.91,77.85,77.86,63280.0,73.1842,73.1842,73.1279,73.1372,63280.0
2016-05-20 12:10:00,77.87,77.91,77.84,77.89,41352.0,73.1466,73.1842,73.1185,73.1654,41352.0
2016-05-20 12:15:00,77.9,77.9,77.82,77.87,31598.0,73.1748,73.1748,73.0997,73.1466,31598.0
2016-05-20 12:20:00,77.87,77.91,77.84,77.85,30472.0,73.1466,73.1842,73.1185,73.1279,30472.0
2016-05-20 12:25:00,77.85,77.94,77.82,77.93,52749.0,73.1279,73.2124,73.0997,73.203,52749.0
2016-05-20 12:30:00,77.93,77.94,77.81,77.83,53496.0,73.203,73.2124,73.0903,73.1091,53496.0
2016-05-20 12:35:00,77.83,77.91,77.83,77.89,27592.0,73.1091,73.1842,73.1091,73.1654,27592.0
2016-05-20 12:40:00,77.88,77.91,77.85,77.86,41333.0,73.156,73.1842,73.1279,73.1372,41333.0
2016-05-20 12:45:00,77.86,77.89,77.85,77.89,54418.0,73.1372,73.1654,73.1279,73.1654,54418.0
2016-05-20 12:50:00,77.89,77.89,77.85,77.86,39911.0,73.1654,73.1654,73.1279,73.1372,39911.0
2016-05-20 12:55:00,77.86,77.88,77.82,77.82,44906.0,73.1372,73.156,73.0997,73.0997,44906.0
2016-05-20 13:00:00,77.81,77.86,77.8,77.81,70310.0,73.0903,73.1372,73.0809,73.0903,70310.0
2016-05-20 13:05:00,77.81,77.83,77.73,77.83,47585.0,73.0903,73.1091,73.0151,73.1091,47585.0
2016-05-20 13:10:00,77.83,77.85,77.78,77.81,37417.0,73.1091,73.1279,73.0621,73.0903,37417.0
2016-05-20 13:15:00,77.8,77.83,77.79,77.8,31535.0,73.0809,73.1091,73.0715,73.0809,31535.0
2016-05-20 13:20:00,77.81,77.85,77.76,77.76,50901.0,73.0903,73.1279,73.0433,73.0433,50901.0
2016-05-20 13:25:00,77.76,77.78,77.66,77.67,30947.0,73.0433,73.0621,72.9494,72.9588,30947.0
2016-05-20 13:30:00,77.66,77.67,77.6,77.6,45522.0,72.9494,72.9588,72.893,72.893,45522.0
2016-05-20 13:35:00,77.61,77.7,77.61,77.65,52469.0,72.9024,72.987,72.9024,72.94,52469.0
2016-05-20 13:40:00,77.66,77.76,77.65,77.76,53918.0,72.9494,73.0433,72.94,73.0433,53918.0
2016-05-20 13:45:00,77.75,77.76,77.71,77.75,40710.0,73.0339,73.0433,72.9963,73.0339,40710.0
2016-05-20 13:50:00,77.75,77.77,77.71,77.71,50054.0,73.0339,73.0527,72.9963,72.9963,50054.0
2016-05-20 13:55:00,77.71,77.77,77.71,77.74,39539.0,72.9963,73.0527,72.9963,73.0245,39539.0
2016-05-20 14:00:00,77.74,77.8,77.71,77.75,29564.0,73.0245,73.0809,72.9963,73.0339,29564.0
2016-05-20 14:05:00,77.75,77.77,77.71,77.76,32488.0,73.0339,73.0527,72.9963,73.0433,32488.0
2016-05-20 14:10:00,77.76,77.78,77.71,77.72,27484.0,73.0433,73.0621,72.9963,73.0057,27484.0
2016-05-20 14:15:00,77.72,77.81,77.72,77.77,46379.0,73.0057,73.0903,73.0057,73.0527,46379.0
2016-05-20 14:20:00,77.77,77.82,77.72,77.81,29532.0,73.0527,73.0997,73.0057,73.0903,29532.0
2016-05-20 14:25:00,77.81,77.86,77.8,77.86,39441.0,73.0903,73.1372,73.0809,73.1372,39441.0
2016-05-20 14:30:00,77.87,77.88,77.82,77.84,42463.0,73.1466,73.156,73.0997,73.1185,42463.0
2016-05-20 14:35:00,77.84,77.85,77.76,77.76,57081.0,73.1185,73.1279,73.0433,73.0433,57081.0
2016-05-20 14:40:00,77.77,77.8,77.73,77.77,21423.0,73.0527,73.0809,73.0151,73.0527,21423.0
2016-05-20 14:45:00,77.76,77.82,77.76,77.76,31381.0,73.0433,73.0997,73.0433,73.0433,31381.0
2016-05-20 14:50:00,77.76,77.8,77.75,77.75,20999.0,73.0433,73.0809,73.0339,73.0339,20999.0
2016-05-20 14:55:00,77.76,77.78,77.67,77.74,58358.0,73.0433,73.0621,72.9588,73.0245,58358.0
2016-05-20 15:00:00,77.74,77.75,77.57,77.58,43974.0,73.0245,73.0339,72.8648,72.8742,43974.0
2016-05-20 15:05:00,77.57,77.59,77.5,77.57,59600.0,72.8648,72.8836,72.7991,72.8648,59600.0
2016-05-20 15:10:00,77.57,77.66,77.55,77.64,42057.0,72.8648,72.9494,72.8461,72.9306,42057.0
2016-05-20 15:15:00,77.63,77.64,77.55,77.59,45438.0,72.9212,72.9306,72.8461,72.8836,45438.0
2016-05-20 15:20:00,77.59,77.6,77.49,77.51,46832.0,72.8836,72.893,72.7897,72.8085,46832.0
2016-05-20 15:25:00,77.51,77.55,77.48,77.5,60996.0,72.8085,72.8461,72.7803,72.7991,60996.0
2016-05-20 15:30:00,77.5,77.57,77.5,77.54,41434.0,72.7991,72.8648,72.7991,72.8367,41434.0
2016-05-20 15:35:00,77.56,77.62,77.53,77.56,50126.0,72.8554,72.9118,72.8273,72.8554,50126.0
2016-05-20 15:40:00,77.56,77.67,77.55,77.6,65390.0,72.8554,72.9588,72.8461,72.893,65390.0
2016-05-20 15:45:00,77.6,77.61,77.52,77.54,109830.0,72.893,72.9024,72.8179,72.8367,109830.0
2016-05-20 15:50:00,77.55,77.59,77.51,77.56,70046.0,72.8461,72.8836,72.8085,72.8554,70046.0
2016-05-20 15:55:00,77.55,77.67,77.55,77.63,274053.0,72.8461,72.9588,72.8461,72.9212,274053.0
2016-05-23 09:30:00,77.85,77.96,77.63,77.92,284784.0,73.1279,73.2312,72.9212,73.1936,284784.0
2016-05-23 09:35:00,77.92,77.96,77.73,77.92,40862.0,73.1936,73.2312,73.0151,73.1936,40862.0
2016-05-23 09:40:00,77.93,77.99,77.78,77.81,78566.0,73.203,73.2594,73.0621,73.0903,78566.0
2016-05-23 09:45:00,77.8,77.87,77.74,77.75,108702.0,73.0809,73.1466,73.0245,73.0339,108702.0
2016-05-23 09:50:00,77.75,77.75,77.58,77.62,107598.0,73.0339,73.0339,72.8742,72.9118,107598.0
2016-05-23 09:55:00,77.62,77.62,77.49,77.56,75843.0,72.9118,72.9118,72.7897,72.8554,75843.0
2016-05-23 10:00:00,77.57,77.65,77.52,77.56,79502.0,72.8648,72.94,72.8179,72.8554,79502.0
2016-05-23 10:05:00,77.56,77.58,77.48,77.55,115959.0,72.8554,72.8742,72.7803,72.8461,115959.0
2016-05-23 10:10:00,77.54,77.61,77.38,77.42,73158.0,72.8367,72.9024,72.6864,72.7239,73158.0
2016-05-23 10:15:00,77.42,77.42,77.31,77.32,68400.0,72.7239,72.7239,72.6206,72.63,68400.0
2016-05-23 10:20:00,77.33,77.5,77.32,77.5,106613.0,72.6394,72.7991,72.63,72.7991,106613.0
2016-05-23 10:25:00,77.5,77.59,77.5,77.52,46932.0,72.7991,72.8836,72.7991,72.8179,46932.0
2016-05-23 10:30:00,77.51,77.57,77.47,77.56,63017.0,72.8085,72.8648,72.7709,72.8554,63017.0
2016-05-23 10:35:00,77.55,77.59,77.53,77.56,53144.0,72.8461,72.8836,72.8273,72.8554,53144.0
2016-05-23 10:40:00,77.56,77.57,77.34,77.36,57686.0,72.8554,72.8648,72.6488,72.6676,57686.0
2016-05-23 10:45:00,77.37,77.37,77.32,77.33,47005.0,72.677,72.677,72.63,72.6394,47005.0
2016-05-23 10:50:00,77.33,77.34,77.23,77.24,49118.0,72.6394,72.6488,72.5455,72.5549,49118.0
2016-05-23 10:55:00,77.25,77.25,77.14,77.18,72434.0,72.5643,72.5643,72.4609,72.4985,72434.0
2016-05-23 11:00:00,77.17,77.23,77.16,77.23,59862.0,72.4891,72.5455,72.4797,72.5455,59862.0
2016-05-23 11:05:00,77.23,77.33,77.23,77.32,48485.0,72.5455,72.6394,72.5455,72.63,48485.0
2016-05-23 11:10:00,77.32,77.35,77.29,77.3,67134.0,72.63,72.6582,72.6018,72.6112,67134.0
2016-05-23 11:15:00,77.3,77.32,77.24,77.24,35043.0,72.6112,72.63,72.5549,72.5549,35043.0
2016-05-23 11:20:00,77.23,77.31,77.23,77.27,35747.0,72.5455,72.6206,72.5455,72.583,35747.0
2016-05-23 11:25:00,77.26,77.43,77.21,77.41,51850.0,72.5736,72.7333,72.5267,72.7145,51850.0
2016-05-23 11:30:00,77.4,77.43,77.27,77.28,34949.0,72.7052,72.7333,72.583,72.5924,34949.0
2016-05-23 11:35:00,77.29,77.31,77.18,77.21,24815.0,72.6018,72.6206,72.4985,72.5267,24815.0
2016-05-23 11:40:00,77.2,77.27,77.19,77.24,58225.0,72.5173,72.583,72.5079,72.5549,58225.0
2016-05-23 11:45:00,77.24,77.27,77.22,77.26,33121.0,72.5549,72.583,72.5361,72.5736,33121.0
2016-05-23 11:50:00,77.26,77.26,77.2,77.23,35319.0,72.5736,72.5736,72.5173,72.5455,35319.0
2016-05-23 11:55:00,77.23,77.25,77.21,77.23,31820.0,72.5455,72.5643,72.5267,72.5455,31820.0
2016-05-23 12:00:00,77.23,77.25,77.21,77.24,53316.0,72.5455,72.5643,72.5267,72.5549,53316.0
2016-05-23 12:05:00,77.23,77.26,77.21,77.21,41211.0,72.5455,72.5736,72.5267,72.5267,41211.0
2016-05-23 12:10:00,77.22,77.25,77.18,77.24,46935.0,72.5361,72.5643,72.4985,72.5549,46935.0
2016-05-23 12:15:00,77.23,77.27,77.23,77.26,31348.0,72.5455,72.583,72.5455,72.5736,31348.0
2016-05-23 12:20:00,77.27,77.38,77.26,77.36,31176.0,72.583,72.6864,72.5736,72.6676,31176.0
2016-05-23 12:25:00,77.36,77.39,77.35,77.36,29364.0,72.6676,72.6958,72.6582,72.6676,29364.0
2016-05-23 12:30:00,77.36,77.37,77.3,77.3,44863.0,72.6676,72.677,72.6112,72.6112,44863.0
2016-05-23 12:35:00,77.3,77.3,77.26,77.26,31852.0,72.6112,72.6112,72.5736,72.5736,31852.0
2016-05-23 12:40:00,77.25,77.32,77.22,77.29,54500.0,72.5643,72.63,72.5361,72.6018,54500.0
2016-05-23 12:45:00,77.29,77.29,77.21,77.22,44722.0,72.6018,72.6018,72.5267,72.5361,44722.0
2016-05-23 12:50:00,77.22,77.25,77.19,77.24,34117.0,72.5361,72.5643,72.5079,72.5549,34117.0
2016-05-23 12:55:00,77.24,77.25,77.21,77.23,24648.0,72.5549,72.5643,72.5267,72.5455,24648.0
2016-05-23 13:00:00,77.23,77.3,77.23,77.29,49362.0,72.5455,72.6112,72.5455,72.6018,49362.0
2016-05-23 13:05:00,77.28,77.31,77.27,77.29,26368.0,72.5924,72.6206,72.583,72.6018,26368.0
2016-05-23 13:10:00,77.29,77.38,77.28,77.38,35382.0,72.6018,72.6864,72.5924,72.6864,35382.0
2016-05-23 13:15:00,77.38,77.41,77.34,77.36,39381.0,72.6864,72.7145,72.6488,72.6676,39381.0
2016-05-23 13:20:00,77.35,77.35,77.27,77.27,44640.0,72.6582,72.6582,72.583,72.583,44640.0
2016-05-23 13:25:00,77.27,77.28,77.21,77.24,55573.0,72.583,72.5924,72.5267,72.5549,55573.0
2016-05-23 13:30:00,77.23,77.26,77.19,77.19,80572.0,72.5455,72.5736,72.5079,72.5079,80572.0
2016-05-23 13:35:00,77.2,77.23,77.14,77.22,75616.0,72.5173,72.5455,72.4609,72.5361,75616.0
2016-05-23 13:40:00,77.21,77.27,77.21,77.27,42192.0,72.5267,72.583,72.5267,72.583,42192.0
2016-05-23 13:45:00,77.26,77.29,77.24,77.27,35995.0,72.5736,72.6018,72.5549,72.583,35995.0
2016-05-23 13:50:00,77.27,77.32,77.25,77.32,20958.0,72.583,72.63,72.5643,72.63,20958.0
2016-05-23 13:55:00,77.33,77.35,77.3,77.31,38519.0,72.6394,72.6582,72.6112,72.6206,38519.0
2016-05-23 14:00:00,77.31,77.32,77.28,77.3,34188.0,72.6206,72.63,72.5924,72.6112,34188.0
2016-05-23 14:05:00,77.31,77.32,77.29,77.31,31874.0,72.6206,72.63,72.6018,72.6206,31874.0
2016-05-23 14:10:00,77.3,77.33,77.28,77.32,38961.0,72.6112,72.6394,72.5924,72.63,38961.0
2016-05-23 14:15:00,77.33,77.4,77.33,77.39,46493.0,72.6394,72.7052,72.6394,72.6958,46493.0
2016-05-23 14:20:00,77.38,77.41,77.38,77.4,60247.0,72.6864,72.7145,72.6864,72.7052,60247.0
2016-05-23 14:25:00,77.39,77.4,77.34,77.39,91214.0,72.6958,72.7052,72.6488,72.6958,91214.0
2016-05-23 14:30:00,77.39,77.43,77.38,77.42,42924.0,72.6958,72.7333,72.6864,72.7239,42924.0
2016-05-23 14:35:00,77.42,77.44,77.41,77.42,35425.0,72.7239,72.7427,72.7145,72.7239,35425.0
2016-05-23 14:40:00,77.43,77.48,77.43,77.48,51022.0,72.7333,72.7803,72.7333,72.7803,51022.0
2016-05-23 14:45:00,77.48,77.5,77.42,77.44,81587.0,72.7803,72.7991,72.7239,72.7427,81587.0
2016-05-23 14:50:00,77.44,77.46,77.41,77.42,44164.0,72.7427,72.7615,72.7145,72.7239,44164.0
2016-05-23 14:55:00,77.42,77.47,77.39,77.44,31609.0,72.7239,72.7709,72.6958,72.7427,31609.0
2016-05-23 15:00:00,77.44,77.47,77.42,77.42,48936.0,72.7427,72.7709,72.7239,72.7239,48936.0
2016-05-23 15:05:00,77.42,77.44,77.38,77.44,52325.0,72.7239,72.7427,72.6864,72.7427,52325.0
2016-05-23 15:10:00,77.44,77.44,77.35,77.41,70043.0,72.7427,72.7427,72.6582,72.7145,70043.0
2016-05-23 15:15:00,77.41,77.41,77.36,77.36,40790.0,72.7145,72.7145,72.6676,72.6676,40790.0
2016-05-23 15:20:00,77.36,77.41,77.36,77.4,42651.0,72.6676,72.7145,72.6676,72.7052,42651.0
2016-05-23 15:25:00,77.4,77.42,77.39,77.41,53722.0,72.7052,72.7239,72.6958,72.7145,53722.0
2016-05-23 15:30:00,77.41,77.46,77.39,77.44,45225.0,72.7145,72.7615,72.6958,72.7427,45225.0
2016-05-23 15:35:00,77.44,77.45,77.41,77.44,51604.0,72.7427,72.7521,72.7145,72.7427,51604.0
2016-05-23 15:40:00,77.43,77.45,77.4,77.44,55832.0,72.7333,72.7521,72.7052,72.7427,55832.0
2016-05-23 15:45:00,77.44,77.45,77.37,77.41,110046.0,72.7427,72.7521,72.677,72.7145,110046.0
2016-05-23 15:50:00,77.41,77.41,77.35,77.35,114677.0,72.7145,72.7145,72.6582,72.6582,114677.0
2016-05-23 15:55:00,77.36,77.38,77.19,77.26,360000.0,72.6676,72.6864,72.5079,72.5736,360000.0
2016-05-24 09:30:00,77.66,78.05,77.66,77.97,194510.0,72.9494,73.3157,72.9494,73.2406,194510.0
2016-05-24 09:35:00,78.0,78.35,77.99,78.34,128506.0,73.2688,73.5975,73.2594,73.5881,128506.0
2016-05-24 09:40:00,78.34,78.48,78.23,78.44,104861.0,73.5881,73.7196,73.4848,73.6821,104861.0
2016-05-24 09:45:00,78.47,78.6,78.44,78.52,100173.0,73.7102,73.8324,73.6821,73.7572,100173.0
2016-05-24 09:50:00,78.54,78.62,78.48,78.5,88118.0,73.776,73.8512,73.7196,73.7384,88118.0
2016-05-24 09:55:00,78.52,78.63,78.48,78.62,120367.0,73.7572,73.8605,73.7196,73.8512,120367.0
2016-05-24 10:00:00,78.64,78.76,78.6,78.76,149943.0,73.8699,73.9827,73.8324,73.9827,149943.0
2016-05-24 10:05:00,78.75,78.92,78.75,78.81,101443.0,73.9733,74.133,73.9733,74.0296,101443.0
2016-05-24 10:10:00,78.8,78.86,78.76,78.84,100698.0,74.0202,74.0766,73.9827,74.0578,100698.0
2016-05-24 10:15:00,78.83,78.93,78.77,78.88,90444.0,74.0484,74.1423,73.9921,74.0954,90444.0
2016-05-24 10:20:00,78.89,78.99,78.87,78.97,153862.0,74.1048,74.1987,74.086,74.1799,153862.0
2016-05-24 10:25:00,78.98,79.11,78.96,79.08,166287.0,74.1893,74.3114,74.1705,74.2832,166287.0
2016-05-24 10:30:00,79.09,79.18,79.02,79.16,105453.0,74.2926,74.3772,74.2269,74.3584,105453.0
2016-05-24 10:35:00,79.16,79.27,79.15,79.17,122639.0,74.3584,74.4617,74.349,74.3678,122639.0
2016-05-24 10:40:00,79.16,79.17,79.03,79.03,87300.0,74.3584,74.3678,74.2363,74.2363,87300.0
2016-05-24 10:45:00,79.03,79.15,78.99,79.08,77112.0,74.2363,74.349,74.1987,74.2832,77112.0
2016-05-24 10:50:00,79.09,79.1,79.04,79.05,17464.0,74.2926,74.302,74.2457,74.2551,17464.0
2016-05-24 10:55:00,79.05,79.07,79.01,79.05,67343.0,74.2551,74.2739,74.2175,74.2551,67343.0
2016-05-24 11:00:00,79.06,79.26,79.06,79.25,64325.0,74.2645,74.4523,74.2645,74.4429,64325.0
2016-05-24 11:05:00,79.25,79.25,79.13,79.13,58050.0,74.4429,74.4429,74.3302,74.3302,58050.0
2016-05-24 11:10:00,79.13,79.14,79.0,79.02,59931.0,74.3302,74.3396,74.2081,74.2269,59931.0
2016-05-24 11:15:00,79.03,79.08,79.02,79.04,38654.0,74.2363,74.2832,74.2269,74.2457,38654.0
2016-05-24 11:20:00,79.05,79.16,79.04,79.12,61819.0,74.2551,74.3584,74.2457,74.3208,61819.0
2016-05-24 11:25:00,79.12,79.23,79.12,79.15,121999.0,74.3208,74.4241,74.3208,74.349,121999.0
2016-05-24 11:30:00,79.16,79.18,79.08,79.09,66837.0,74.3584,74.3772,74.2832,74.2926,66837.0
2016-05-24 11:35:00,79.06,79.12,79.04,79.12,55779.0,74.2645,74.3208,74.2457,74.3208,55779.0
2016-05-24 11:40:00,79.12,79.17,79.11,79.15,35872.0,74.3208,74.3678,74.3114,74.349,35872.0
2016-05-24 11:45:00,79.14,79.21,79.14,79.2,40213.0,74.3396,74.4054,74.3396,74.396,40213.0
2016-05-24 11:50:00,79.19,79.25,79.19,79.25,56676.0,74.3866,74.4429,74.3866,74.4429,56676.0
2016-05-24 11:55:00,79.24,79.27,79.18,79.21,41790.0,74.4335,74.4617,74.3772,74.4054,41790.0
2016-05-24 12:00:00,79.2,79.25,79.19,79.25,48647.0,74.396,74.4429,74.3866,74.4429,48647.0
2016-05-24 12:05:00,79.24,79.25,79.21,79.23,24198.0,74.4335,74.4429,74.4054,74.4241,24198.0
2016-05-24 12:10:00,79.23,79.24,79.17,79.2,45711.0,74.4241,74.4335,74.3678,74.396,45711.0
2016-05-24 12:15:00,79.2,79.21,79.12,79.14,73267.0,74.396,74.4054,74.3208,74.3396,73267.0
2016-05-24 12:20:00,79.13,79.13,79.08,79.1,71016.0,74.3302,74.3302,74.2832,74.302,71016.0
2016-05-24 12:25:00,79.11,79.13,79.1,79.13,50055.0,74.3114,74.3302,74.302,74.3302,50055.0
2016-05-24 12:30:00,79.13,79.15,79.08,79.1,52032.0,74.3302,74.349,74.2832,74.302,52032.0
2016-05-24 12:35:00,79.1,79.12,79.05,79.12,40277.0,74.302,74.3208,74.2551,74.3208,40277.0
2016-05-24 12:40:00,79.12,79.21,79.11,79.21,37588.0,74.3208,74.4054,74.3114,74.4054,37588.0
2016-05-24 12:45:00,79.2,79.23,79.17,79.21,40959.0,74.396,74.4241,74.3678,74.4054,40959.0
2016-05-24 12:50:00,79.2,79.31,79.2,79.24,80243.0,74.396,74.4993,74.396,74.4335,80243.0
2016-05-24 12:55:00,79.24,79.3,79.22,79.29,36586.0,74.4335,74.4899,74.4148,74.4805,36586.0
2016-05-24 13:00:00,79.28,79.32,79.25,79.25,42772.0,74.4711,74.5087,74.4429,74.4429,42772.0
2016-05-24 13:05:00,79.25,79.28,79.16,79.16,35474.0,74.4429,74.4711,74.3584,74.3584,35474.0
2016-05-24 13:10:00,79.16,79.24,79.16,79.22,38821.0,74.3584,74.4335,74.3584,74.4148,38821.0
2016-05-24 13:15:00,79.21,79.25,79.19,79.22,28008.0,74.4054,74.4429,74.3866,74.4148,28008.0
2016-05-24 13:20:00,79.23,79.29,79.22,79.25,98076.0,74.4241,74.4805,74.4148,74.4429,98076.0
2016-05-24 13:25:00,79.24,79.26,79.19,79.25,51173.0,74.4335,74.4523,74.3866,74.4429,51173.0
2016-05-24 13:30:00,79.25,79.29,79.23,79.26,61928.0,74.4429,74.4805,74.4241,74.4523,61928.0
2016-05-24 13:35:00,79.27,79.28,79.19,79.21,75221.0,74.4617,74.4711,74.3866,74.4054,75221.0
2016-05-24 13:40:00,79.2,79.21,79.1,79.14,55657.0,74.396,74.4054,74.302,74.3396,55657.0
2016-05-24 13:45:00,79.14,79.22,79.13,79.19,46104.0,74.3396,74.4148,74.3302,74.3866,46104.0
2016-05-24 13:50:00,79.19,79.24,79.15,79.17,36375.0,74.3866,74.4335,74.349,74.3678,36375.0
2016-05-24 13:55:00,79.17,79.26,79.14,79.25,66327.0,74.3678,74.4523,74.3396,74.4429,66327.0
2016-05-24 14:00:00,79.24,79.29,79.22,79.29,47936.0,74.4335,74.4805,74.4148,74.4805,47936.0
2016-05-24 14:05:00,79.29,79.3,79.18,79.24,98671.0,74.4805,74.4899,74.3772,74.4335,98671.0
2016-05-24 14:10:00,79.23,79.32,79.21,79.31,51034.0,74.4241,74.5087,74.4054,74.4993,51034.0
2016-05-24 14:15:00,79.31,79.34,79.29,79.32,62422.0,74.4993,74.5275,74.4805,74.5087,62422.0
2016-05-24 14:20:00,79.31,79.34,79.28,79.32,49284.0,74.4993,74.5275,74.4711,74.5087,49284.0
2016-05-24 14:25:00,79.32,79.33,79.26,79.27,28022.0,74.5087,74.5181,74.4523,74.4617,28022.0
2016-05-24 14:30:00,79.27,79.33,79.26,79.32,59681.0,74.4617,74.5181,74.4523,74.5087,59681.0
2016-05-24 14:35:00,79.31,79.32,79.26,79.28,33103.0,74.4993,74.5087,74.4523,74.4711,33103.0
2016-05-24 14:40:00,79.28,79.37,79.27,79.33,70419.0,74.4711,74.5557,74.4617,74.5181,70419.0
2016-05-24 14:45:00,79.33,79.39,79.32,79.38,51325.0,74.5181,74.5744,74.5087,74.5651,51325.0
2016-05-24 14:50:00,79.38,79.45,79.37,79.4,64911.0,74.5651,74.6308,74.5557,74.5838,64911.0
2016-05-24 14:55:00,79.4,79.44,79.37,79.39,43557.0,74.5838,74.6214,74.5557,74.5744,43557.0
2016-05-24 15:00:00,79.39,79.42,79.34,79.35,65842.0,74.5744,74.6026,74.5275,74.5369,65842.0
2016-05-24 15:05:00,79.35,79.37,79.32,79.36,60390.0,74.5369,74.5557,74.5087,74.5463,60390.0
2016-05-24 15:10:00,79.36,79.41,79.36,79.41,59652.0,74.5463,74.5932,74.5463,74.5932,59652.0
2016-05-24 15:15:00,79.41,79.48,79.41,79.47,71748.0,74.5932,74.659,74.5932,74.6496,71748.0
2016-05-24 15:20:00,79.47,79.5,79.42,79.5,63747.0,74.6496,74.6778,74.6026,74.6778,63747.0
2016-05-24 15:25:00,79.49,79.5,79.41,79.47,106189.0,74.6684,74.6778,74.5932,74.6496,106189.0
2016-05-24 15:30:00,79.47,79.48,79.39,79.41,58113.0,74.6496,74.659,74.5744,74.5932,58113.0
2016-05-24 15:35:00,79.41,79.45,79.4,79.44,80849.0,74.5932,74.6308,74.5838,74.6214,80849.0
2016-05-24 15:40:00,79.44,79.46,79.37,79.43,107339.0,74.6214,74.6402,74.5557,74.612,107339.0
2016-05-24 15:45:00,79.44,79.44,79.37,79.4,117130.0,74.6214,74.6214,74.5557,74.5838,117130.0
2016-05-24 15:50:00,79.4,79.41,79.35,79.4,191749.0,74.5838,74.5932,74.5369,74.5838,191749.0
2016-05-24 15:55:00,79.39,79.43,79.3,79.36,503147.0,74.5744,74.612,74.4899,74.5463,503147.0
2016-05-25 09:30:00,79.5,79.67,79.46,79.46,207482.0,74.6778,74.8375,74.6402,74.6402,207482.0
2016-05-25 09:35:00,79.47,79.52,79.29,79.31,71846.0,74.6496,74.6966,74.4805,74.4993,71846.0
2016-05-25 09:40:00,79.31,79.37,79.05,79.19,122093.0,74.4993,74.5557,74.2551,74.3866,122093.0
2016-05-25 09:45:00,79.19,79.21,78.99,79.1,65859.0,74.3866,74.4054,74.1987,74.302,65859.0
2016-05-25 09:50:00,79.1,79.31,79.09,79.28,76257.0,74.302,74.4993,74.2926,74.4711,76257.0
2016-05-25 09:55:00,79.27,79.46,79.2,79.37,100112.0,74.4617,74.6402,74.396,74.5557,100112.0
2016-05-25 10:00:00,79.38,79.4,79.25,79.26,146605.0,74.5651,74.5838,74.4429,74.4523,146605.0
2016-05-25 10:05:00,79.26,79.37,79.25,79.34,95883.0,74.4523,74.5557,74.4429,74.5275,95883.0
2016-05-25 10:10:00,79.34,79.37,79.33,79.37,85763.0,74.5275,74.5557,74.5181,74.5557,85763.0
2016-05-25 10:15:00,79.36,79.45,79.35,79.42,85685.0,74.5463,74.6308,74.5369,74.6026,85685.0
2016-05-25 10:20:00,79.42,79.43,79.34,79.38,100770.0,74.6026,74.612,74.5275,74.5651,100770.0
2016-05-25 10:25:00,79.38,79.39,79.24,79.26,105824.0,74.5651,74.5744,74.4335,74.4523,105824.0
2016-05-25 10:30:00,79.27,79.32,79.23,79.28,68222.0,74.4617,74.5087,74.4241,74.4711,68222.0
2016-05-25 10:35:00,79.28,79.31,79.24,79.26,62992.0,74.4711,74.4993,74.4335,74.4523,62992.0
2016-05-25 10:40:00,79.27,79.35,79.2,79.23,53989.0,74.4617,74.5369,74.396,74.4241,53989.0
2016-05-25 10:45:00,79.23,79.26,79.15,79.17,45138.0,74.4241,74.4523,74.349,74.3678,45138.0
2016-05-25 10:50:00,79.17,79.23,79.12,79.2,79405.0,74.3678,74.4241,74.3208,74.396,79405.0
2016-05-25 10:55:00,79.21,79.31,79.2,79.27,48834.0,74.4054,74.4993,74.396,74.4617,48834.0
2016-05-25 11:00:00,79.26,79.34,79.23,79.31,51493.0,74.4523,74.5275,74.4241,74.4993,51493.0
2016-05-25 11:05:00,79.31,79.31,79.19,79.2,56723.0,74.4993,74.4993,74.3866,74.396,56723.0
2016-05-25 11:10:00,79.21,79.22,79.15,79.18,86021.0,74.4054,74.4148,74.349,74.3772,86021.0
2016-05-25 11:15:00,79.19,79.25,79.18,79.18,41798.0,74.3866,74.4429,74.3772,74.3772,41798.0
2016-05-25 11:20:00,79.18,79.19,79.14,79.17,56812.0,74.3772,74.3866,74.3396,74.3678,56812.0
2016-05-25 11:25:00,79.16,79.17,79.1,79.14,47372.0,74.3584,74.3678,74.302,74.3396,47372.0
2016-05-25 11:30:00,79.14,79.22,79.13,79.2,61111.0,74.3396,74.4148,74.3302,74.396,61111.0
2016-05-25 11:35:00,79.2,79.27,79.17,79.18,43189.0,74.396,74.4617,74.3678,74.3772,43189.0
2016-05-25 11:40:00,79.18,79.18,79.11,79.13,50456.0,74.3772,74.3772,74.3114,74.3302,50456.0
2016-05-25 11:45:00,79.13,79.18,79.11,79.12,51547.0,74.3302,74.3772,74.3114,74.3208,51547.0
2016-05-25 11:50:00,79.11,79.19,79.1,79.18,34474.0,74.3114,74.3866,74.302,74.3772,34474.0
2016-05-25 11:55:00,79.17,79.25,79.16,79.23,25144.0,74.3678,74.4429,74.3584,74.4241,25144.0
2016-05-25 12:00:00,79.24,79.25,79.21,79.22,23343.0,74.4335,74.4429,74.4054,74.4148,23343.0
2016-05-25 12:05:00,79.21,79.21,79.15,79.17,38420.0,74.4054,74.4054,74.349,74.3678,38420.0
2016-05-25 12:10:00,79.17,79.21,79.15,79.16,37839.0,74.3678,74.4054,74.349,74.3584,37839.0
2016-05-25 12:15:00,79.16,79.19,79.14,79.16,37483.0,74.3584,74.3866,74.3396,74.3584,37483.0
2016-05-25 12:20:00,79.15,79.16,79.07,79.09,23130.0,74.349,74.3584,74.2739,74.2926,23130.0
2016-05-25 12:25:00,79.09,79.09,79.05,79.07,31472.0,74.2926,74.2926,74.2551,74.2739,31472.0
2016-05-25 12:30:00,79.07,79.1,79.05,79.06,53565.0,74.2739,74.302,74.2551,74.2645,53565.0
2016-05-25 12:35:00,79.07,79.09,79.05,79.09,43883.0,74.2739,74.2926,74.2551,74.2926,43883.0
2016-05-25 12:40:00,79.09,79.12,79.06,79.06,36740.0,74.2926,74.3208,74.2645,74.2645,36740.0
2016-05-25 12:45:00,79.06,79.07,79.0,79.01,30426.0,74.2645,74.2739,74.2081,74.2175,30426.0
2016-05-25 12:50:00,79.02,79.03,78.98,79.0,75496.0,74.2269,74.2363,74.1893,74.2081,75496.0
2016-05-25 12:55:00,79.0,79.05,79.0,79.05,29498.0,74.2081,74.2551,74.2081,74.2551,29498.0
2016-05-25 13:00:00,79.04,79.17,79.04,79.15,47646.0,74.2457,74.3678,74.2457,74.349,47646.0
2016-05-25 13:05:00,79.15,79.17,79.13,79.15,41173.0,74.349,74.3678,74.3302,74.349,41173.0
2016-05-25 13:10:00,79.15,79.16,79.1,79.11,44716.0,74.349,74.3584,74.302,74.3114,44716.0
2016-05-25 13:15:00,79.12,79.12,79.08,79.12,33971.0,74.3208,74.3208,74.2832,74.3208,33971.0
2016-05-25 13:20:00,79.11,79.17,79.1,79.16,42303.0,74.3114,74.3678,74.302,74.3584,42303.0
2016-05-25 13:25:00,79.15,79.17,79.14,79.16,23007.0,74.349,74.3678,74.3396,74.3584,23007.0
2016-05-25 13:30:00,79.16,79.23,79.15,79.2,94281.0,74.3584,74.4241,74.349,74.396,94281.0
2016-05-25 13:35:00,79.19,79.21,79.15,79.16,43683.0,74.3866,74.4054,74.349,74.3584,43683.0
2016-05-25 13:40:00,79.16,79.17,79.12,79.14,51825.0,74.3584,74.3678,74.3208,74.3396,51825.0
2016-05-25 13:45:00,79.13,79.14,79.1,79.11,33578.0,74.3302,74.3396,74.302,74.3114,33578.0
2016-05-25 13:50:00,79.11,79.16,79.1,79.14,39690.0,74.3114,74.3584,74.302,74.3396,39690.0
2016-05-25 13:55:00,79.15,79.17,79.13,79.15,34388.0,74.349,74.3678,74.3302,74.349,34388.0
2016-05-25 14:00:00,79.16,79.19,79.08,79.09,54053.0,74.3584,74.3866,74.2832,74.2926,54053.0
2016-05-25 14:05:00,79.09,79.1,79.05,79.06,45896.0,74.2926,74.302,74.2551,74.2645,45896.0
2016-05-25 14:10:00,79.07,79.1,79.05,79.05,48189.0,74.2739,74.302,74.2551,74.2551,48189.0
2016-05-25 14:15:00,79.06,79.09,79.04,79.09,51416.0,74.2645,74.2926,74.2457,74.2926,51416.0
2016-05-25 14:20:00,79.09,79.1,79.05,79.06,95570.0,74.2926,74.302,74.2551,74.2645,95570.0
2016-05-25 14:25:00,79.05,79.07,79.02,79.05,42068.0,74.2551,74.2739,74.2269,74.2551,42068.0
2016-05-25 14:30:00,79.05,79.07,79.01,79.07,39804.0,74.2551,74.2739,74.2175,74.2739,39804.0
2016-05-25 14:35:00,79.06,79.12,79.06,79.1,38117.0,74.2645,74.3208,74.2645,74.302,38117.0
2016-05-25 14:40:00,79.11,79.11,79.05,79.08,40619.0,74.3114,74.3114,74.2551,74.2832,40619.0
2016-05-25 14:45:00,79.08,79.17,78.97,78.97,83363.0,74.2832,74.3678,74.1799,74.1799,83363.0
2016-05-25 14:50:00,78.97,79.0,78.96,79.0,27046.0,74.1799,74.2081,74.1705,74.2081,27046.0
2016-05-25 14:55:00,79.01,79.04,78.95,78.98,37872.0,74.2175,74.2457,74.1611,74.1893,37872.0
2016-05-25 15:00:00,78.98,79.05,78.97,79.0,33060.0,74.1893,74.2551,74.1799,74.2081,33060.0
2016-05-25 15:05:00,79.0,79.07,78.98,79.07,34928.0,74.2081,74.2739,74.1893,74.2739,34928.0
2016-05-25 15:10:00,79.07,79.07,78.99,79.01,55933.0,74.2739,74.2739,74.1987,74.2175,55933.0
2016-05-25 15:15:00,79.02,79.05,78.99,79.03,69844.0,74.2269,74.2551,74.1987,74.2363,69844.0
2016-05-25 15:20:00,79.03,79.11,79.03,79.1,40676.0,74.2363,74.3114,74.2363,74.302,40676.0
2016-05-25 15:25:00,79.1,79.21,79.07,79.21,64502.0,74.302,74.4054,74.2739,74.4054,64502.0
2016-05-25 15:30:00,79.2,79.21,79.14,79.16,70336.0,74.396,74.4054,74.3396,74.3584,70336.0
2016-05-25 15:35:00,79.17,79.19,79.12,79.12,56581.0,74.3678,74.3866,74.3208,74.3208,56581.0
2016-05-25 15:40:00,79.12,79.13,79.06,79.11,92603.0,74.3208,74.3302,74.2645,74.3114,92603.0
2016-05-25 15:45:00,79.1,79.11,79.01,79.04,97420.0,74.302,74.3114,74.2175,74.2457,97420.0
2016-05-25 15:50:00,79.04,79.09,78.99,79.01,123413.0,74.2457,74.2926,74.1987,74.2175,123413.0
2016-05-25 15:55:00,79.01,79.13,79.0,79.04,283189.0,74.2175,74.3302,74.2081,74.2457,283189.0
2016-05-26 09:30:00,79.22,79.4,79.09,79.2,135708.0,74.4148,74.5838,74.2926,74.396,135708.0
2016-05-26 09:35:00,79.16,79.2,78.96,79.02,38368.0,74.3584,74.396,74.1705,74.2269,38368.0
2016-05-26 09:40:00,79.03,79.11,79.01,79.11,33530.0,74.2363,74.3114,74.2175,74.3114,33530.0
2016-05-26 09:45:00,79.11,79.12,79.01,79.07,47722.0,74.3114,74.3208,74.2175,74.2739,47722.0
2016-05-26 09:50:00,79.06,79.1,78.97,79.0,52826.0,74.2645,74.302,74.1799,74.2081,52826.0
2016-05-26 09:55:00,79.01,79.03,78.93,78.93,41827.0,74.2175,74.2363,74.1423,74.1423,41827.0
2016-05-26 10:00:00,78.93,79.02,78.91,78.91,43595.0,74.1423,74.2269,74.1236,74.1236,43595.0
2016-05-26 10:05:00,78.91,79.05,78.88,79.02,54420.0,74.1236,74.2551,74.0954,74.2269,54420.0
2016-05-26 10:10:00,79.03,79.15,79.03,79.09,39875.0,74.2363,74.349,74.2363,74.2926,39875.0
2016-05-26 10:15:00,79.09,79.21,79.09,79.18,34163.0,74.2926,74.4054,74.2926,74.3772,34163.0
2016-05-26 10:20:00,79.19,79.21,79.09,79.09,39214.0,74.3866,74.4054,74.2926,74.2926,39214.0
2016-05-26 10:25:00,79.08,79.12,79.03,79.05,28134.0,74.2832,74.3208,74.2363,74.2551,28134.0
2016-05-26 10:30:00,79.06,79.22,79.06,79.16,29374.0,74.2645,74.4148,74.2645,74.3584,29374.0
2016-05-26 10:35:00,79.15,79.19,79.06,79.16,24269.0,74.349,74.3866,74.2645,74.3584,24269.0
2016-05-26 10:40:00,79.17,79.19,79.12,79.18,25859.0,74.3678,74.3866,74.3208,74.3772,25859.0
2016-05-26 10:45:00,79.18,79.18,79.04,79.07,30808.0,74.3772,74.3772,74.2457,74.2739,30808.0
2016-05-26 10:50:00,79.08,79.09,79.02,79.05,21821.0,74.2832,74.2926,74.2269,74.2551,21821.0
2016-05-26 10:55:00,79.05,79.13,79.02,79.05,57509.0,74.2551,74.3302,74.2269,74.2551,57509.0
2016-05-26 11:00:00,79.03,79.1,79.0,79.1,35888.0,74.2363,74.302,74.2081,74.302,35888.0
2016-05-26 11:05:00,79.1,79.14,79.04,79.13,58451.0,74.302,74.3396,74.2457,74.3302,58451.0
2016-05-26 11:10:00,79.14,79.15,79.05,79.07,38215.0,74.3396,74.349,74.2551,74.2739,38215.0
2016-05-26 11:15:00,79.08,79.11,79.04,79.11,30552.0,74.2832,74.3114,74.2457,74.3114,30552.0
2016-05-26 11:20:00,79.11,79.15,79.05,79.13,49747.0,74.3114,74.349,74.2551,74.3302,49747.0
2016-05-26 11:25:00,79.13,79.15,79.1,79.11,39234.0,74.3302,74.349,74.302,74.3114,39234.0
2016-05-26 11:30:00,79.12,79.14,79.06,79.14,49982.0,74.3208,74.3396,74.2645,74.3396,49982.0
2016-05-26 11:35:00,79.13,79.13,79.08,79.1,47512.0,74.3302,74.3302,74.2832,74.302,47512.0
2016-05-26 11:40:00,79.1,79.12,79.08,79.11,39532.0,74.302,74.3208,74.2832,74.3114,39532.0
2016-05-26 11:45:00,79.11,79.11,79.02,79.02,41988.0,74.3114,74.3114,74.2269,74.2269,41988.0
2016-05-26 11:50:00,79.01,79.03,78.99,79.0,27738.0,74.2175,74.2363,74.1987,74.2081,27738.0
2016-05-26 11:55:00,79.0,79.02,78.98,79.0,25975.0,74.2081,74.2269,74.1893,74.2081,25975.0
2016-05-26 12:00:00,78.99,79.03,78.97,78.97,20160.0,74.1987,74.2363,74.1799,74.1799,20160.0
2016-05-26 12:05:00,78.98,79.03,78.97,78.99,55492.0,74.1893,74.2363,74.1799,74.1987,55492.0
2016-05-26 12:10:00,78.98,79.01,78.95,78.95,45912.0,74.1893,74.2175,74.1611,74.1611,45912.0
2016-05-26 12:15:00,78.96,78.97,78.9,78.91,55063.0,74.1705,74.1799,74.1142,74.1236,55063.0
2016-05-26 12:20:00,78.9,78.95,78.87,78.95,28792.0,74.1142,74.1611,74.086,74.1611,28792.0
2016-05-26 12:25:00,78.94,78.96,78.92,78.95,26424.0,74.1517,74.1705,74.133,74.1611,26424.0
2016-05-26 12:30:00,78.96,79.0,78.95,78.99,28827.0,74.1705,74.2081,74.1611,74.1987,28827.0
2016-05-26 12:35:00,78.99,79.02,78.97,79.0,49645.0,74.1987,74.2269,74.1799,74.2081,49645.0
2016-05-26 12:40:00,79.0,79.02,78.97,78.99,21418.0,74.2081,74.2269,74.1799,74.1987,21418.0
2016-05-26 12:45:00,78.99,79.0,78.95,79.0,18066.0,74.1987,74.2081,74.1611,74.2081,18066.0
2016-05-26 12:50:00,78.99,79.0,78.96,78.97,35523.0,74.1987,74.2081,74.1705,74.1799,35523.0
2016-05-26 12:55:00,78.98,79.0,78.95,78.97,17289.0,74.1893,74.2081,74.1611,74.1799,17289.0
2016-05-26 13:00:00,78.97,79.01,78.93,78.99,39930.0,74.1799,74.2175,74.1423,74.1987,39930.0
2016-05-26 13:05:00,78.99,79.0,78.98,78.98,18161.0,74.1987,74.2081,74.1893,74.1893,18161.0
2016-05-26 13:10:00,78.98,79.0,78.97,78.97,26132.0,74.1893,74.2081,74.1799,74.1799,26132.0
2016-05-26 13:15:00,78.97,79.07,78.96,79.03,39114.0,74.1799,74.2739,74.1705,74.2363,39114.0
2016-05-26 13:20:00,79.03,79.04,78.98,79.01,16365.0,74.2363,74.2457,74.1893,74.2175,16365.0
2016-05-26 13:25:00,79.01,79.09,79.0,79.09,12207.0,74.2175,74.2926,74.2081,74.2926,12207.0
2016-05-26 13:30:00,79.08,79.1,79.03,79.09,22179.0,74.2832,74.302,74.2363,74.2926,22179.0
2016-05-26 13:35:00,79.08,79.11,79.08,79.09,19535.0,74.2832,74.3114,74.2832,74.2926,19535.0
2016-05-26 13:40:00,79.09,79.09,79.04,79.07,23727.0,74.2926,74.2926,74.2457,74.2739,23727.0
2016-05-26 13:45:00,79.06,79.07,79.01,79.02,40401.0,74.2645,74.2739,74.2175,74.2269,40401.0
2016-05-26 13:50:00,79.01,79.01,78.96,78.98,23378.0,74.2175,74.2175,74.1705,74.1893,23378.0
2016-05-26 13:55:00,78.98,79.0,78.96,78.99,25259.0,74.1893,74.2081,74.1705,74.1987,25259.0
2016-05-26 14:00:00,78.99,79.03,78.98,79.0,43885.0,74.1987,74.2363,74.1893,74.2081,43885.0
2016-05-26 14:05:00,79.0,79.04,78.96,79.04,43358.0,74.2081,74.2457,74.1705,74.2457,43358.0
2016-05-26 14:10:00,79.04,79.1,79.03,79.05,52198.0,74.2457,74.302,74.2363,74.2551,52198.0
2016-05-26 14:15:00,79.05,79.1,79.04,79.1,48141.0,74.2551,74.302,74.2457,74.302,48141.0
2016-05-26 14:20:00,79.1,79.12,79.08,79.09,27443.0,74.302,74.3208,74.2832,74.2926,27443.0
2016-05-26 14:25:00,79.09,79.09,79.0,79.05,38037.0,74.2926,74.2926,74.2081,74.2551,38037.0
2016-05-26 14:30:00,79.04,79.08,79.04,79.08,20965.0,74.2457,74.2832,74.2457,74.2832,20965.0
2016-05-26 14:35:00,79.08,79.09,79.0,79.03,34443.0,74.2832,74.2926,74.2081,74.2363,34443.0
2016-05-26 14:40:00,79.03,79.05,78.99,79.02,72760.0,74.2363,74.2551,74.1987,74.2269,72760.0
2016-05-26 14:45:00,79.02,79.12,79.01,79.06,30786.0,74.2269,74.3208,74.2175,74.2645,30786.0
2016-05-26 14:50:00,79.05,79.06,79.02,79.04,49006.0,74.2551,74.2645,74.2269,74.2457,49006.0
2016-05-26 14:55:00,79.04,79.07,79.02,79.07,47146.0,74.2457,74.2739,74.2269,74.2739,47146.0
2016-05-26 15:00:00,79.07,79.1,79.03,79.04,63270.0,74.2739,74.302,74.2363,74.2457,63270.0
2016-05-26 15:05:00,79.04,79.12,79.03,79.12,48017.0,74.2457,74.3208,74.2363,74.3208,48017.0
2016-05-26 15:10:00,79.11,79.13,79.09,79.12,164319.0,74.3114,74.3302,74.2926,74.3208,164319.0
2016-05-26 15:15:00,79.13,79.18,79.1,79.16,50169.0,74.3302,74.3772,74.302,74.3584,50169.0
2016-05-26 15:20:00,79.16,79.17,79.11,79.13,45295.0,74.3584,74.3678,74.3114,74.3302,45295.0
2016-05-26 15:25:00,79.14,79.17,79.07,79.09,67119.0,74.3396,74.3678,74.2739,74.2926,67119.0
2016-05-26 15:30:00,79.09,79.1,79.05,79.07,48825.0,74.2926,74.302,74.2551,74.2739,48825.0
2016-05-26 15:35:00,79.07,79.09,79.06,79.09,63578.0,74.2739,74.2926,74.2645,74.2926,63578.0
2016-05-26 15:40:00,79.09,79.13,79.08,79.09,99812.0,74.2926,74.3302,74.2832,74.2926,99812.0
2016-05-26 15:45:00,79.09,79.1,79.07,79.09,77636.0,74.2926,74.302,74.2739,74.2926,77636.0
2016-05-26 15:50:00,79.09,79.1,79.02,79.03,147380.0,74.2926,74.302,74.2269,74.2363,147380.0
2016-05-26 15:55:00,79.03,79.05,78.99,79.0,207484.0,74.2363,74.2551,74.1987,74.2081,207484.0
2016-05-27 09:30:00,78.84,79.21,78.84,79.21,97190.0,74.0578,74.4054,74.0578,74.4054,97190.0
2016-05-27 09:35:00,79.19,79.35,79.19,79.33,42117.0,74.3866,74.5369,74.3866,74.5181,42117.0
2016-05-27 09:40:00,79.32,79.39,79.32,79.35,73139.0,74.5087,74.5744,74.5087,74.5369,73139.0
2016-05-27 09:45:00,79.34,79.45,79.32,79.45,85599.0,74.5275,74.6308,74.5087,74.6308,85599.0
2016-05-27 09:50:00,79.45,79.55,79.43,79.46,63244.0,74.6308,74.7247,74.612,74.6402,63244.0
2016-05-27 09:55:00,79.47,79.47,79.27,79.34,65132.0,74.6496,74.6496,74.4617,74.5275,65132.0
2016-05-27 10:00:00,79.33,79.4,79.27,79.32,47219.0,74.5181,74.5838,74.4617,74.5087,47219.0
2016-05-27 10:05:00,79.33,79.34,79.25,79.29,33597.0,74.5181,74.5275,74.4429,74.4805,33597.0
2016-05-27 10:10:00,79.29,79.34,79.21,79.24,43448.0,74.4805,74.5275,74.4054,74.4335,43448.0
2016-05-27 10:15:00,79.24,79.27,79.15,79.18,51874.0,74.4335,74.4617,74.349,74.3772,51874.0
2016-05-27 10:20:00,79.16,79.19,79.07,79.19,35925.0,74.3584,74.3866,74.2739,74.3866,35925.0
2016-05-27 10:25:00,79.19,79.23,79.12,79.12,19467.0,74.3866,74.4241,74.3208,74.3208,19467.0
2016-05-27 10:30:00,79.13,79.24,79.13,79.22,43486.0,74.3302,74.4335,74.3302,74.4148,43486.0
2016-05-27 10:35:00,79.23,79.24,79.18,79.23,22719.0,74.4241,74.4335,74.3772,74.4241,22719.0
2016-05-27 10:40:00,79.22,79.31,79.22,79.27,44340.0,74.4148,74.4993,74.4148,74.4617,44340.0
2016-05-27 10:45:00,79.27,79.32,79.17,79.17,25666.0,74.4617,74.5087,74.3678,74.3678,25666.0
2016-05-27 10:50:00,79.17,79.21,79.15,79.19,23844.0,74.3678,74.4054,74.349,74.3866,23844.0
2016-05-27 10:55:00,79.19,79.19,79.06,79.06,33359.0,74.3866,74.3866,74.2645,74.2645,33359.0
2016-05-27 11:00:00,79.06,79.12,79.05,79.09,73928.0,74.2645,74.3208,74.2551,74.2926,73928.0
2016-05-27 11:05:00,79.09,79.17,79.09,79.14,49151.0,74.2926,74.3678,74.2926,74.3396,49151.0
2016-05-27 11:10:00,79.13,79.13,79.04,79.07,25525.0,74.3302,74.3302,74.2457,74.2739,25525.0
2016-05-27 11:15:00,79.06,79.11,79.03,79.04,29369.0,74.2645,74.3114,74.2363,74.2457,29369.0
2016-05-27 11:20:00,79.03,79.12,79.02,79.11,39079.0,74.2363,74.3208,74.2269,74.3114,39079.0
2016-05-27 11:25:00,79.11,79.15,79.07,79.15,22826.0,74.3114,74.349,74.2739,74.349,22826.0
2016-05-27 11:30:00,79.16,79.24,79.15,79.22,22750.0,74.3584,74.4335,74.349,74.4148,22750.0
2016-05-27 11:35:00,79.22,79.26,79.19,79.19,19931.0,74.4148,74.4523,74.3866,74.3866,19931.0
2016-05-27 11:40:00,79.18,79.21,79.13,79.14,18113.0,74.3772,74.4054,74.3302,74.3396,18113.0
2016-05-27 11:45:00,79.15,79.2,79.13,79.17,32133.0,74.349,74.396,74.3302,74.3678,32133.0
2016-05-27 11:50:00,79.17,79.25,79.17,79.23,26455.0,74.3678,74.4429,74.3678,74.4241,26455.0
2016-05-27 11:55:00,79.23,79.25,79.17,79.24,20931.0,74.4241,74.4429,74.3678,74.4335,20931.0
2016-05-27 12:00:00,79.24,79.33,79.23,79.33,29462.0,74.4335,74.5181,74.4241,74.5181,29462.0
2016-05-27 12:05:00,79.33,79.36,79.31,79.34,36659.0,74.5181,74.5463,74.4993,74.5275,36659.0
2016-05-27 12:10:00,79.34,79.37,79.31,79.37,16760.0,74.5275,74.5557,74.4993,74.5557,16760.0
2016-05-27 12:15:00,79.36,79.36,79.33,79.33,10902.0,74.5463,74.5463,74.5181,74.5181,10902.0
2016-05-27 12:20:00,79.33,79.33,79.3,79.33,14902.0,74.5181,74.5181,74.4899,74.5181,14902.0
2016-05-27 12:25:00,79.34,79.35,79.33,79.35,13555.0,74.5275,74.5369,74.5181,74.5369,13555.0
2016-05-27 12:30:00,79.34,79.42,79.33,79.41,25405.0,74.5275,74.6026,74.5181,74.5932,25405.0
2016-05-27 12:35:00,79.4,79.42,79.36,79.37,19451.0,74.5838,74.6026,74.5463,74.5557,19451.0
2016-05-27 12:40:00,79.37,79.37,79.33,79.35,14832.0,74.5557,74.5557,74.5181,74.5369,14832.0
2016-05-27 12:45:00,79.35,79.37,79.31,79.35,24190.0,74.5369,74.5557,74.4993,74.5369,24190.0
2016-05-27 12:50:00,79.36,79.38,79.33,79.36,27784.0,74.5463,74.5651,74.5181,74.5463,27784.0
2016-05-27 12:55:00,79.35,79.37,79.32,79.34,18649.0,74.5369,74.5557,74.5087,74.5275,18649.0
2016-05-27 13:00:00,79.34,79.38,79.34,79.38,26940.0,74.5275,74.5651,74.5275,74.5651,26940.0
2016-05-27 13:05:00,79.38,79.4,79.37,79.39,18347.0,74.5651,74.5838,74.5557,74.5744,18347.0
2016-05-27 13:10:00,79.39,79.4,79.36,79.36,18575.0,74.5744,74.5838,74.5463,74.5463,18575.0
2016-05-27 13:15:00,79.37,79.43,79.36,79.41,30116.0,74.5557,74.612,74.5463,74.5932,30116.0
2016-05-27 13:20:00,79.41,79.43,79.39,79.39,16851.0,74.5932,74.612,74.5744,74.5744,16851.0
2016-05-27 13:25:00,79.39,79.4,79.36,79.38,25645.0,74.5744,74.5838,74.5463,74.5651,25645.0
2016-05-27 13:30:00,79.38,79.42,79.37,79.42,25955.0,74.5651,74.6026,74.5557,74.6026,25955.0
2016-05-27 13:35:00,79.42,79.43,79.32,79.33,48871.0,74.6026,74.612,74.5087,74.5181,48871.0
2016-05-27 13:40:00,79.33,79.4,79.28,79.39,31524.0,74.5181,74.5838,74.4711,74.5744,31524.0
2016-05-27 13:45:00,79.39,79.4,79.33,79.33,22520.0,74.5744,74.5838,74.5181,74.5181,22520.0
2016-05-27 13:50:00,79.34,79.36,79.24,79.25,42740.0,74.5275,74.5463,74.4335,74.4429,42740.0
2016-05-27 13:55:00,79.25,79.28,79.21,79.23,52401.0,74.4429,74.4711,74.4054,74.4241,52401.0
2016-05-27 14:00:00,79.25,79.29,79.21,79.23,35294.0,74.4429,74.4805,74.4054,74.4241,35294.0
2016-05-27 14:05:00,79.23,79.29,79.23,79.27,39196.0,74.4241,74.4805,74.4241,74.4617,39196.0
2016-05-27 14:10:00,79.26,79.33,79.24,79.33,18150.0,74.4523,74.5181,74.4335,74.5181,18150.0
2016-05-27 14:15:00,79.33,79.35,79.3,79.3,32193.0,74.5181,74.5369,74.4899,74.4899,32193.0
2016-05-27 14:20:00,79.3,79.32,79.27,79.32,21916.0,74.4899,74.5087,74.4617,74.5087,21916.0
2016-05-27 14:25:00,79.31,79.38,79.31,79.35,31278.0,74.4993,74.5651,74.4993,74.5369,31278.0
2016-05-27 14:30:00,79.34,79.39,79.34,79.38,22143.0,74.5275,74.5744,74.5275,74.5651,22143.0
2016-05-27 14:35:00,79.39,79.39,79.32,79.34,40541.0,74.5744,74.5744,74.5087,74.5275,40541.0
2016-05-27 14:40:00,79.34,79.38,79.33,79.33,27270.0,74.5275,74.5651,74.5181,74.5181,27270.0
2016-05-27 14:45:00,79.34,79.41,79.34,79.39,42188.0,74.5275,74.5932,74.5275,74.5744,42188.0
2016-05-27 14:50:00,79.38,79.42,79.37,79.41,28003.0,74.5651,74.6026,74.5557,74.5932,28003.0
2016-05-27 14:55:00,79.41,79.43,79.4,79.42,39870.0,74.5932,74.612,74.5838,74.6026,39870.0
2016-05-27 15:00:00,79.41,79.44,79.39,79.42,38740.0,74.5932,74.6214,74.5744,74.6026,38740.0
2016-05-27 15:05:00,79.43,79.45,79.41,79.43,27824.0,74.612,74.6308,74.5932,74.612,27824.0
2016-05-27 15:10:00,79.44,79.49,79.43,79.48,77395.0,74.6214,74.6684,74.612,74.659,77395.0
2016-05-27 15:15:00,79.48,79.49,79.43,79.47,63097.0,74.659,74.6684,74.612,74.6496,63097.0
2016-05-27 15:20:00,79.47,79.48,79.45,79.45,36857.0,74.6496,74.659,74.6308,74.6308,36857.0
2016-05-27 15:25:00,79.46,79.5,79.45,79.49,44761.0,74.6402,74.6778,74.6308,74.6684,44761.0
2016-05-27 15:30:00,79.49,79.51,79.46,79.5,46599.0,74.6684,74.6872,74.6402,74.6778,46599.0
2016-05-27 15:35:00,79.49,79.52,79.49,79.52,32399.0,74.6684,74.6966,74.6684,74.6966,32399.0
2016-05-27 15:40:00,79.52,79.53,79.49,79.52,56139.0,74.6966,74.706,74.6684,74.6966,56139.0
2016-05-27 15:45:00,79.52,79.59,79.49,79.56,118975.0,74.6966,74.7623,74.6684,74.7341,118975.0
2016-05-27 15:50:00,79.57,79.57,79.53,79.56,109871.0,74.7435,74.7435,74.706,74.7341,109871.0
2016-05-27 15:55:00,79.55,79.63,79.52,79.61,378900.0,74.7247,74.7999,74.6966,74.7811,378900.0
2016-05-31 09:30:00,79.86,79.87,79.58,79.64,221846.0,75.0159,75.0253,74.7529,74.8093,221846.0
2016-05-31 09:35:00,79.61,79.73,79.39,79.54,72909.0,74.7811,74.8938,74.5744,74.7153,72909.0
2016-05-31 09:40:00,79.51,79.54,79.35,79.47,57655.0,74.6872,74.7153,74.5369,74.6496,57655.0
2016-05-31 09:45:00,79.44,79.5,79.35,79.49,109220.0,74.6214,74.6778,74.5369,74.6684,109220.0
2016-05-31 09:50:00,79.47,79.54,79.35,79.37,104907.0,74.6496,74.7153,74.5369,74.5557,104907.0
2016-05-31 09:55:00,79.37,79.48,79.36,79.48,81068.0,74.5557,74.659,74.5463,74.659,81068.0
2016-05-31 10:00:00,79.47,79.5,79.38,79.4,102529.0,74.6496,74.6778,74.5651,74.5838,102529.0
2016-05-31 10:05:00,79.4,79.44,79.27,79.28,72387.0,74.5838,74.6214,74.4617,74.4711,72387.0
2016-05-31 10:10:00,79.29,79.32,79.22,79.28,50853.0,74.4805,74.5087,74.4148,74.4711,50853.0
2016-05-31 10:15:00,79.27,79.31,79.23,79.27,56049.0,74.4617,74.4993,74.4241,74.4617,56049.0
2016-05-31 10:20:00,79.28,79.28,79.22,79.28,41667.0,74.4711,74.4711,74.4148,74.4711,41667.0
2016-05-31 10:25:00,79.28,79.32,79.18,79.21,44072.0,74.4711,74.5087,74.3772,74.4054,44072.0
2016-05-31 10:30:00,79.21,79.27,79.19,79.22,51258.0,74.4054,74.4617,74.3866,74.4148,51258.0
2016-05-31 10:35:00,79.21,79.22,79.0,79.01,76928.0,74.4054,74.4148,74.2081,74.2175,76928.0
2016-05-31 10:40:00,79.01,79.03,78.87,78.91,128663.0,74.2175,74.2363,74.086,74.1236,128663.0
2016-05-31 10:45:00,78.92,78.97,78.88,78.97,58947.0,74.133,74.1799,74.0954,74.1799,58947.0
2016-05-31 10:50:00,78.96,78.98,78.93,78.98,55308.0,74.1705,74.1893,74.1423,74.1893,55308.0
2016-05-31 10:55:00,78.99,79.02,78.96,79.0,49163.0,74.1987,74.2269,74.1705,74.2081,49163.0
2016-05-31 11:00:00,78.99,79.01,78.97,79.0,62073.0,74.1987,74.2175,74.1799,74.2081,62073.0
2016-05-31 11:05:00,79.0,79.01,78.91,78.92,40382.0,74.2081,74.2175,74.1236,74.133,40382.0
2016-05-31 11:10:00,78.92,78.93,78.81,78.84,66738.0,74.133,74.1423,74.0296,74.0578,66738.0
2016-05-31 11:15:00,78.83,78.88,78.83,78.88,48553.0,74.0484,74.0954,74.0484,74.0954,48553.0
2016-05-31 11:20:00,78.87,78.93,78.84,78.93,64373.0,74.086,74.1423,74.0578,74.1423,64373.0
2016-05-31 11:25:00,78.93,79.0,78.93,78.97,58704.0,74.1423,74.2081,74.1423,74.1799,58704.0
2016-05-31 11:30:00,78.96,79.02,78.93,78.95,63707.0,74.1705,74.2269,74.1423,74.1611,63707.0
2016-05-31 11:35:00,78.95,79.02,78.93,78.98,35753.0,74.1611,74.2269,74.1423,74.1893,35753.0
2016-05-31 11:40:00,78.99,78.99,78.92,78.93,28524.0,74.1987,74.1987,74.133,74.1423,28524.0
2016-05-31 11:45:00,78.93,78.97,78.87,78.94,37094.0,74.1423,74.1799,74.086,74.1517,37094.0
2016-05-31 11:50:00,78.95,78.96,78.86,78.88,42562.0,74.1611,74.1705,74.0766,74.0954,42562.0
2016-05-31 11:55:00,78.88,78.9,78.85,78.88,40286.0,74.0954,74.1142,74.0672,74.0954,40286.0
2016-05-31 12:00:00,78.88,78.91,78.85,78.88,49641.0,74.0954,74.1236,74.0672,74.0954,49641.0
2016-05-31 12:05:00,78.88,78.89,78.82,78.86,45629.0,74.0954,74.1048,74.039,74.0766,45629.0
2016-05-31 12:10:00,78.87,78.9,78.85,78.9,41335.0,74.086,74.1142,74.0672,74.1142,41335.0
2016-05-31 12:15:00,78.9,78.9,78.85,78.89,43791.0,74.1142,74.1142,74.0672,74.1048,43791.0
2016-05-31 12:20:00,78.9,78.92,78.87,78.92,41376.0,74.1142,74.133,74.086,74.133,41376.0
2016-05-31 12:25:00,78.92,78.98,78.91,78.94,40989.0,74.133,74.1893,74.1236,74.1517,40989.0
2016-05-31 12:30:00,78.93,78.97,78.91,78.96,36118.0,74.1423,74.1799,74.1236,74.1705,36118.0
2016-05-31 12:35:00,78.95,78.96,78.83,78.84,96244.0,74.1611,74.1705,74.0484,74.0578,96244.0
2016-05-31 12:40:00,78.83,78.85,78.81,78.85,39194.0,74.0484,74.0672,74.0296,74.0672,39194.0
2016-05-31 12:45:00,78.84,78.87,78.82,78.83,37989.0,74.0578,74.086,74.039,74.0484,37989.0
2016-05-31 12:50:00,78.84,78.85,78.81,78.85,50045.0,74.0578,74.0672,74.0296,74.0672,50045.0
2016-05-31 12:55:00,78.85,78.88,78.84,78.86,79025.0,74.0672,74.0954,74.0578,74.0766,79025.0
2016-05-31 13:00:00,78.85,78.86,78.82,78.82,43862.0,74.0672,74.0766,74.039,74.039,43862.0
2016-05-31 13:05:00,78.83,78.83,78.76,78.76,57714.0,74.0484,74.0484,73.9827,73.9827,57714.0
2016-05-31 13:10:00,78.77,78.85,78.76,78.83,69579.0,73.9921,74.0672,73.9827,74.0484,69579.0
2016-05-31 13:15:00,78.82,78.95,78.82,78.95,28628.0,74.039,74.1611,74.039,74.1611,28628.0
2016-05-31 13:20:00,78.95,79.04,78.94,79.04,32280.0,74.1611,74.2457,74.1517,74.2457,32280.0
2016-05-31 13:25:00,79.04,79.07,79.01,79.04,38167.0,74.2457,74.2739,74.2175,74.2457,38167.0
2016-05-31 13:30:00,79.04,79.07,79.0,79.07,31354.0,74.2457,74.2739,74.2081,74.2739,31354.0
2016-05-31 13:35:00,79.06,79.06,79.02,79.03,23487.0,74.2645,74.2645,74.2269,74.2363,23487.0
2016-05-31 13:40:00,79.03,79.03,78.98,79.0,50711.0,74.2363,74.2363,74.1893,74.2081,50711.0
2016-05-31 13:45:00,79.0,79.06,78.99,79.03,46209.0,74.2081,74.2645,74.1987,74.2363,46209.0
2016-05-31 13:50:00,79.04,79.08,79.03,79.08,40327.0,74.2457,74.2832,74.2363,74.2832,40327.0
2016-05-31 13:55:00,79.08,79.08,79.0,79.0,30408.0,74.2832,74.2832,74.2081,74.2081,30408.0
2016-05-31 14:00:00,79.0,79.0,78.85,78.85,77984.0,74.2081,74.2081,74.0672,74.0672,77984.0
2016-05-31 14:05:00,78.85,78.88,78.82,78.83,82587.0,74.0672,74.0954,74.039,74.0484,82587.0
2016-05-31 14:10:00,78.83,78.87,78.81,78.83,76084.0,74.0484,74.086,74.0296,74.0484,76084.0
2016-05-31 14:15:00,78.84,78.85,78.79,78.83,73239.0,74.0578,74.0672,74.0108,74.0484,73239.0
2016-05-31 14:20:00,78.83,78.99,78.8,78.9,88136.0,74.0484,74.1987,74.0202,74.1142,88136.0
2016-05-31 14:25:00,78.9,78.95,78.85,78.89,88911.0,74.1142,74.1611,74.0672,74.1048,88911.0
2016-05-31 14:30:00,78.9,78.96,78.87,78.95,65727.0,74.1142,74.1705,74.086,74.1611,65727.0
2016-05-31 14:35:00,78.96,78.97,78.9,78.95,58095.0,74.1705,74.1799,74.1142,74.1611,58095.0
2016-05-31 14:40:00,78.96,78.96,78.91,78.94,54347.0,74.1705,74.1705,74.1236,74.1517,54347.0
2016-05-31 14:45:00,78.95,78.96,78.88,78.92,61574.0,74.1611,74.1705,74.0954,74.133,61574.0
2016-05-31 14:50:00,78.92,78.92,78.87,78.91,57475.0,74.133,74.133,74.086,74.1236,57475.0
2016-05-31 14:55:00,78.91,78.91,78.84,78.86,79902.0,74.1236,74.1236,74.0578,74.0766,79902.0
2016-05-31 15:00:00,78.86,78.88,78.8,78.81,75772.0,74.0766,74.0954,74.0202,74.0296,75772.0
2016-05-31 15:05:00,78.81,78.86,78.78,78.86,74499.0,74.0296,74.0766,74.0014,74.0766,74499.0
2016-05-31 15:10:00,78.84,78.96,78.84,78.94,77011.0,74.0578,74.1705,74.0578,74.1517,77011.0
2016-05-31 15:15:00,78.95,79.04,78.94,79.03,127306.0,74.1611,74.2457,74.1517,74.2363,127306.0
2016-05-31 15:20:00,79.03,79.04,79.0,79.01,81724.0,74.2363,74.2457,74.2081,74.2175,81724.0
2016-05-31 15:25:00,79.02,79.07,79.0,79.07,74196.0,74.2269,74.2739,74.2081,74.2739,74196.0
2016-05-31 15:30:00,79.06,79.15,79.05,79.07,104579.0,74.2645,74.349,74.2551,74.2739,104579.0
2016-05-31 15:35:00,79.06,79.09,79.03,79.06,76296.0,74.2645,74.2926,74.2363,74.2645,76296.0
2016-05-31 15:40:00,79.05,79.09,79.0,79.04,131375.0,74.2551,74.2926,74.2081,74.2457,131375.0
2016-05-31 15:45:00,79.04,79.07,79.01,79.06,152241.0,74.2457,74.2739,74.2175,74.2645,152241.0
2016-05-31 15:50:00,79.06,79.13,79.05,79.09,176553.0,74.2645,74.3302,74.2551,74.2926,176553.0
2016-05-31 15:55:00,79.09,79.14,78.97,78.97,498938.0,74.2926,74.3396,74.1799,74.1799,498938.0
2016-06-01 09:30:00,78.69,79.05,78.57,78.98,139487.0,73.9169,74.2551,73.8042,74.1893,139487.0
2016-06-01 09:35:00,78.96,78.98,78.84,78.88,58310.0,74.1705,74.1893,74.0578,74.0954,58310.0
2016-06-01 09:40:00,78.89,79.05,78.86,79.0,41115.0,74.1048,74.2551,74.0766,74.2081,41115.0
2016-06-01 09:45:00,79.0,79.04,78.94,79.0,43930.0,74.2081,74.2457,74.1517,74.2081,43930.0
2016-06-01 09:50:00,79.01,79.09,78.98,79.04,72261.0,74.2175,74.2926,74.1893,74.2457,72261.0
2016-06-01 09:55:00,79.04,79.04,78.9,78.98,44286.0,74.2457,74.2457,74.1142,74.1893,44286.0
2016-06-01 10:00:00,78.98,79.1,78.89,79.04,83853.0,74.1893,74.302,74.1048,74.2457,83853.0
2016-06-01 10:05:00,79.03,79.16,79.0,79.01,98958.0,74.2363,74.3584,74.2081,74.2175,98958.0
2016-06-01 10:10:00,79.01,79.05,78.96,79.03,86520.0,74.2175,74.2551,74.1705,74.2363,86520.0
2016-06-01 10:15:00,79.02,79.11,78.98,78.98,50487.0,74.2269,74.3114,74.1893,74.1893,50487.0
2016-06-01 10:20:00,78.98,79.0,78.92,78.98,52706.0,74.1893,74.2081,74.133,74.1893,52706.0
2016-06-01 10:25:00,78.98,79.0,78.91,78.93,47368.0,74.1893,74.2081,74.1236,74.1423,47368.0
2016-06-01 10:30:00,78.92,79.0,78.85,78.99,65059.0,74.133,74.2081,74.0672,74.1987,65059.0
2016-06-01 10:35:00,78.99,79.01,78.94,78.94,40706.0,74.1987,74.2175,74.1517,74.1517,40706.0
2016-06-01 10:40:00,78.95,78.95,78.88,78.89,28131.0,74.1611,74.1611,74.0954,74.1048,28131.0
2016-06-01 10:45:00,78.9,78.99,78.9,78.97,26598.0,74.1142,74.1987,74.1142,74.1799,26598.0
2016-06-01 10:50:00,78.98,79.02,78.93,78.98,53889.0,74.1893,74.2269,74.1423,74.1893,53889.0
2016-06-01 10:55:00,78.98,79.02,78.97,79.0,45340.0,74.1893,74.2269,74.1799,74.2081,45340.0
2016-06-01 11:00:00,79.0,79.16,78.99,79.16,50220.0,74.2081,74.3584,74.1987,74.3584,50220.0
2016-06-01 11:05:00,79.16,79.23,79.16,79.19,40447.0,74.3584,74.4241,74.3584,74.3866,40447.0
2016-06-01 11:10:00,79.2,79.24,79.09,79.1,27559.0,74.396,74.4335,74.2926,74.302,27559.0
2016-06-01 11:15:00,79.1,79.11,79.03,79.08,30525.0,74.302,74.3114,74.2363,74.2832,30525.0
2016-06-01 11:20:00,79.07,79.16,79.07,79.09,22078.0,74.2739,74.3584,74.2739,74.2926,22078.0
2016-06-01 11:25:00,79.09,79.12,78.98,79.0,27170.0,74.2926,74.3208,74.1893,74.2081,27170.0
2016-06-01 11:30:00,78.99,79.03,78.94,78.98,30115.0,74.1987,74.2363,74.1517,74.1893,30115.0
2016-06-01 11:35:00,78.97,78.99,78.93,78.97,28254.0,74.1799,74.1987,74.1423,74.1799,28254.0
2016-06-01 11:40:00,78.96,79.04,78.96,79.04,38361.0,74.1705,74.2457,74.1705,74.2457,38361.0
2016-06-01 11:45:00,79.04,79.08,78.97,79.08,28709.0,74.2457,74.2832,74.1799,74.2832,28709.0
2016-06-01 11:50:00,79.07,79.08,79.0,79.07,38775.0,74.2739,74.2832,74.2081,74.2739,38775.0
2016-06-01 11:55:00,79.07,79.09,79.01,79.07,28981.0,74.2739,74.2926,74.2175,74.2739,28981.0
2016-06-01 12:00:00,79.06,79.19,79.06,79.19,28979.0,74.2645,74.3866,74.2645,74.3866,28979.0
2016-06-01 12:05:00,79.19,79.2,79.15,79.15,35931.0,74.3866,74.396,74.349,74.349,35931.0
2016-06-01 12:10:00,79.15,79.16,79.09,79.13,16256.0,74.349,74.3584,74.2926,74.3302,16256.0
2016-06-01 12:15:00,79.14,79.17,79.08,79.08,22063.0,74.3396,74.3678,74.2832,74.2832,22063.0
2016-06-01 12:20:00,79.08,79.19,79.07,79.17,78887.0,74.2832,74.3866,74.2739,74.3678,78887.0
2016-06-01 12:25:00,79.17,79.17,79.09,79.09,17469.0,74.3678,74.3678,74.2926,74.2926,17469.0
2016-06-01 12:30:00,79.1,79.12,79.07,79.07,28500.0,74.302,74.3208,74.2739,74.2739,28500.0
2016-06-01 12:35:00,79.08,79.08,78.99,79.01,21154.0,74.2832,74.2832,74.1987,74.2175,21154.0
2016-06-01 12:40:00,79.02,79.08,79.01,79.06,23234.0,74.2269,74.2832,74.2175,74.2645,23234.0
2016-06-01 12:45:00,79.06,79.13,79.06,79.07,29483.0,74.2645,74.3302,74.2645,74.2739,29483.0
2016-06-01 12:50:00,79.07,79.16,79.07,79.14,20812.0,74.2739,74.3584,74.2739,74.3396,20812.0
2016-06-01 12:55:00,79.14,79.24,79.13,79.24,19935.0,74.3396,74.4335,74.3302,74.4335,19935.0
2016-06-01 13:00:00,79.24,79.25,79.2,79.25,36170.0,74.4335,74.4429,74.396,74.4429,36170.0
2016-06-01 13:05:00,79.26,79.3,79.22,79.24,78497.0,74.4523,74.4899,74.4148,74.4335,78497.0
2016-06-01 13:10:00,79.24,79.26,79.16,79.18,25802.0,74.4335,74.4523,74.3584,74.3772,25802.0
2016-06-01 13:15:00,79.19,79.22,79.16,79.17,24694.0,74.3866,74.4148,74.3584,74.3678,24694.0
2016-06-01 13:20:00,79.18,79.27,79.18,79.23,89651.0,74.3772,74.4617,74.3772,74.4241,89651.0
2016-06-01 13:25:00,79.23,79.24,79.2,79.2,31383.0,74.4241,74.4335,74.396,74.396,31383.0
2016-06-01 13:30:00,79.2,79.23,79.16,79.17,26833.0,74.396,74.4241,74.3584,74.3678,26833.0
2016-06-01 13:35:00,79.17,79.21,79.09,79.11,27222.0,74.3678,74.4054,74.2926,74.3114,27222.0
2016-06-01 13:40:00,79.11,79.11,78.96,78.99,84606.0,74.3114,74.3114,74.1705,74.1987,84606.0
2016-06-01 13:45:00,78.99,79.08,78.99,79.07,40700.0,74.1987,74.2832,74.1987,74.2739,40700.0
2016-06-01 13:50:00,79.08,79.14,79.07,79.12,20091.0,74.2832,74.3396,74.2739,74.3208,20091.0
2016-06-01 13:55:00,79.12,79.15,79.11,79.14,20811.0,74.3208,74.349,74.3114,74.3396,20811.0
2016-06-01 14:00:00,79.14,79.17,79.06,79.14,33831.0,74.3396,74.3678,74.2645,74.3396,33831.0
2016-06-01 14:05:00,79.14,79.21,79.11,79.2,25307.0,74.3396,74.4054,74.3114,74.396,25307.0
2016-06-01 14:10:00,79.2,79.26,79.18,79.24,42094.0,74.396,74.4523,74.3772,74.4335,42094.0
2016-06-01 14:15:00,79.24,79.32,79.24,79.26,38366.0,74.4335,74.5087,74.4335,74.4523,38366.0
2016-06-01 14:20:00,79.26,79.28,79.24,79.27,16370.0,74.4523,74.4711,74.4335,74.4617,16370.0
2016-06-01 14:25:00,79.27,79.28,79.2,79.24,48539.0,74.4617,74.4711,74.396,74.4335,48539.0
2016-06-01 14:30:00,79.23,79.25,79.14,79.22,42444.0,74.4241,74.4429,74.3396,74.4148,42444.0
2016-06-01 14:35:00,79.21,79.23,79.14,79.19,48890.0,74.4054,74.4241,74.3396,74.3866,48890.0
2016-06-01 14:40:00,79.19,79.22,79.11,79.18,40587.0,74.3866,74.4148,74.3114,74.3772,40587.0
2016-06-01 14:45:00,79.18,79.22,79.14,79.2,21598.0,74.3772,74.4148,74.3396,74.396,21598.0
2016-06-01 14:50:00,79.2,79.24,79.19,79.23,19041.0,74.396,74.4335,74.3866,74.4241,19041.0
2016-06-01 14:55:00,79.23,79.27,79.23,79.26,19081.0,74.4241,74.4617,74.4241,74.4523,19081.0
2016-06-01 15:00:00,79.26,79.3,79.17,79.19,50959.0,74.4523,74.4899,74.3678,74.3866,50959.0
2016-06-01 15:05:00,79.19,79.21,79.13,79.13,30591.0,74.3866,74.4054,74.3302,74.3302,30591.0
2016-06-01 15:10:00,79.13,79.18,79.11,79.16,33623.0,74.3302,74.3772,74.3114,74.3584,33623.0
2016-06-01 15:15:00,79.17,79.23,79.16,79.22,23949.0,74.3678,74.4241,74.3584,74.4148,23949.0
2016-06-01 15:20:00,79.21,79.28,79.19,79.26,36990.0,74.4054,74.4711,74.3866,74.4523,36990.0
2016-06-01 15:25:00,79.26,79.26,79.18,79.2,44796.0,74.4523,74.4523,74.3772,74.396,44796.0
2016-06-01 15:30:00,79.2,79.21,79.14,79.18,37760.0,74.396,74.4054,74.3396,74.3772,37760.0
2016-06-01 15:35:00,79.18,79.25,79.17,79.24,44585.0,74.3772,74.4429,74.3678,74.4335,44585.0
2016-06-01 15:40:00,79.25,79.27,79.21,79.21,57009.0,74.4429,74.4617,74.4054,74.4054,57009.0
2016-06-01 15:45:00,79.22,79.24,79.18,79.2,66662.0,74.4148,74.4335,74.3772,74.396,66662.0
2016-06-01 15:50:00,79.19,79.21,79.09,79.09,93860.0,74.3866,74.4054,74.2926,74.2926,93860.0
2016-06-01 15:55:00,79.11,79.22,79.1,79.2,155082.0,74.3114,74.4148,74.302,74.396,155082.0
2016-06-02 09:30:00,79.27,79.32,79.11,79.31,170866.0,74.4617,74.5087,74.3114,74.4993,170866.0
2016-06-02 09:35:00,79.31,79.38,79.22,79.25,70827.0,74.4993,74.5651,74.4148,74.4429,70827.0
2016-06-02 09:40:00,79.25,79.25,79.09,79.23,48088.0,74.4429,74.4429,74.2926,74.4241,48088.0
2016-06-02 09:45:00,79.23,79.25,78.94,78.94,177570.0,74.4241,74.4429,74.1517,74.1517,177570.0
2016-06-02 09:50:00,78.94,79.11,78.93,79.08,81332.0,74.1517,74.3114,74.1423,74.2832,81332.0
2016-06-02 09:55:00,79.06,79.16,79.03,79.14,69427.0,74.2645,74.3584,74.2363,74.3396,69427.0
2016-06-02 10:00:00,79.13,79.2,79.09,79.18,73061.0,74.3302,74.396,74.2926,74.3772,73061.0
2016-06-02 10:05:00,79.19,79.3,79.19,79.25,52561.0,74.3866,74.4899,74.3866,74.4429,52561.0
2016-06-02 10:10:00,79.25,79.3,79.22,79.29,39708.0,74.4429,74.4899,74.4148,74.4805,39708.0
2016-06-02 10:15:00,79.28,79.41,79.24,79.35,56668.0,74.4711,74.5932,74.4335,74.5369,56668.0
2016-06-02 10:20:00,79.35,79.45,79.33,79.45,42517.0,74.5369,74.6308,74.5181,74.6308,42517.0
2016-06-02 10:25:00,79.46,79.56,79.46,79.52,131497.0,74.6402,74.7341,74.6402,74.6966,131497.0
2016-06-02 10:30:00,79.52,79.72,79.5,79.72,131959.0,74.6966,74.8844,74.6778,74.8844,131959.0
2016-06-02 10:35:00,79.73,79.74,79.59,79.61,73917.0,74.8938,74.9032,74.7623,74.7811,73917.0
2016-06-02 10:40:00,79.61,79.62,79.51,79.52,38887.0,74.7811,74.7905,74.6872,74.6966,38887.0
2016-06-02 10:45:00,79.53,79.56,79.48,79.55,41529.0,74.706,74.7341,74.659,74.7247,41529.0
2016-06-02 10:50:00,79.55,79.57,79.43,79.44,58397.0,74.7247,74.7435,74.612,74.6214,58397.0
2016-06-02 10:55:00,79.44,79.46,79.36,79.46,46430.0,74.6214,74.6402,74.5463,74.6402,46430.0
2016-06-02 11:00:00,79.46,79.5,79.35,79.42,35482.0,74.6402,74.6778,74.5369,74.6026,35482.0
2016-06-02 11:05:00,79.43,79.52,79.43,79.46,37900.0,74.612,74.6966,74.612,74.6402,37900.0
2016-06-02 11:10:00,79.45,79.5,79.41,79.45,48974.0,74.6308,74.6778,74.5932,74.6308,48974.0
2016-06-02 11:15:00,79.45,79.54,79.42,79.45,54545.0,74.6308,74.7153,74.6026,74.6308,54545.0
2016-06-02 11:20:00,79.46,79.48,79.42,79.45,55979.0,74.6402,74.659,74.6026,74.6308,55979.0
2016-06-02 11:25:00,79.45,79.45,79.37,79.4,54374.0,74.6308,74.6308,74.5557,74.5838,54374.0
2016-06-02 11:30:00,79.39,79.45,79.35,79.44,37594.0,74.5744,74.6308,74.5369,74.6214,37594.0
2016-06-02 11:35:00,79.43,79.47,79.37,79.4,48248.0,74.612,74.6496,74.5557,74.5838,48248.0
2016-06-02 11:40:00,79.4,79.41,79.37,79.39,79931.0,74.5838,74.5932,74.5557,74.5744,79931.0
2016-06-02 11:45:00,79.4,79.41,79.35,79.36,51001.0,74.5838,74.5932,74.5369,74.5463,51001.0
2016-06-02 11:50:00,79.36,79.45,79.36,79.42,123452.0,74.5463,74.6308,74.5463,74.6026,123452.0
2016-06-02 11:55:00,79.42,79.49,79.41,79.43,41292.0,74.6026,74.6684,74.5932,74.612,41292.0
2016-06-02 12:00:00,79.42,79.48,79.39,79.39,44114.0,74.6026,74.659,74.5744,74.5744,44114.0
2016-06-02 12:05:00,79.39,79.41,79.36,79.38,62489.0,74.5744,74.5932,74.5463,74.5651,62489.0
2016-06-02 12:10:00,79.38,79.41,79.34,79.36,24825.0,74.5651,74.5932,74.5275,74.5463,24825.0
2016-06-02 12:15:00,79.36,79.42,79.34,79.41,29504.0,74.5463,74.6026,74.5275,74.5932,29504.0
2016-06-02 12:20:00,79.39,79.45,79.38,79.38,28205.0,74.5744,74.6308,74.5651,74.5651,28205.0
2016-06-02 12:25:00,79.38,79.43,79.37,79.39,25571.0,74.5651,74.612,74.5557,74.5744,25571.0
2016-06-02 12:30:00,79.38,79.38,79.31,79.33,30392.0,74.5651,74.5651,74.4993,74.5181,30392.0
2016-06-02 12:35:00,79.34,79.42,79.33,79.4,21013.0,74.5275,74.6026,74.5181,74.5838,21013.0
2016-06-02 12:40:00,79.4,79.44,79.39,79.42,40979.0,74.5838,74.6214,74.5744,74.6026,40979.0
2016-06-02 12:45:00,79.42,79.43,79.37,79.37,16810.0,74.6026,74.612,74.5557,74.5557,16810.0
2016-06-02 12:50:00,79.38,79.47,79.37,79.47,25505.0,74.5651,74.6496,74.5557,74.6496,25505.0
2016-06-02 12:55:00,79.47,79.49,79.46,79.47,19278.0,74.6496,74.6684,74.6402,74.6496,19278.0
2016-06-02 13:00:00,79.47,79.52,79.46,79.52,38283.0,74.6496,74.6966,74.6402,74.6966,38283.0
2016-06-02 13:05:00,79.52,79.56,79.51,79.52,32277.0,74.6966,74.7341,74.6872,74.6966,32277.0
2016-06-02 13:10:00,79.51,79.53,79.5,79.52,25789.0,74.6872,74.706,74.6778,74.6966,25789.0
2016-06-02 13:15:00,79.52,79.53,79.5,79.53,35634.0,74.6966,74.706,74.6778,74.706,35634.0
2016-06-02 13:20:00,79.52,79.56,79.51,79.52,68474.0,74.6966,74.7341,74.6872,74.6966,68474.0
2016-06-02 13:25:00,79.53,79.54,79.5,79.51,22580.0,74.706,74.7153,74.6778,74.6872,22580.0
2016-06-02 13:30:00,79.51,79.52,79.47,79.51,65888.0,74.6872,74.6966,74.6496,74.6872,65888.0
2016-06-02 13:35:00,79.51,79.57,79.51,79.55,25622.0,74.6872,74.7435,74.6872,74.7247,25622.0
2016-06-02 13:40:00,79.55,79.6,79.52,79.59,35475.0,74.7247,74.7717,74.6966,74.7623,35475.0
2016-06-02 13:45:00,79.6,79.6,79.55,79.58,31830.0,74.7717,74.7717,74.7247,74.7529,31830.0
2016-06-02 13:50:00,79.59,79.65,79.57,79.65,44459.0,74.7623,74.8187,74.7435,74.8187,44459.0
2016-06-02 13:55:00,79.64,79.7,79.64,79.67,71902.0,74.8093,74.8656,74.8093,74.8375,71902.0
2016-06-02 14:00:00,79.66,79.7,79.64,79.69,45540.0,74.8281,74.8656,74.8093,74.8562,45540.0
2016-06-02 14:05:00,79.7,79.74,79.68,79.72,61451.0,74.8656,74.9032,74.8469,74.8844,61451.0
2016-06-02 14:10:00,79.72,79.74,79.66,79.69,35878.0,74.8844,74.9032,74.8281,74.8562,35878.0
2016-06-02 14:15:00,79.69,79.72,79.67,79.72,30184.0,74.8562,74.8844,74.8375,74.8844,30184.0
2016-06-02 14:20:00,79.72,79.76,79.71,79.76,37596.0,74.8844,74.922,74.875,74.922,37596.0
2016-06-02 14:25:00,79.76,79.79,79.68,79.7,52748.0,74.922,74.9502,74.8469,74.8656,52748.0
2016-06-02 14:30:00,79.7,79.7,79.64,79.66,39537.0,74.8656,74.8656,74.8093,74.8281,39537.0
2016-06-02 14:35:00,79.66,79.68,79.61,79.66,34979.0,74.8281,74.8469,74.7811,74.8281,34979.0
2016-06-02 14:40:00,79.66,79.71,79.65,79.68,38913.0,74.8281,74.875,74.8187,74.8469,38913.0
2016-06-02 14:45:00,79.67,79.7,79.65,79.69,27294.0,74.8375,74.8656,74.8187,74.8562,27294.0
2016-06-02 14:50:00,79.68,79.7,79.65,79.7,41023.0,74.8469,74.8656,74.8187,74.8656,41023.0
2016-06-02 14:55:00,79.69,79.73,79.68,79.7,36515.0,74.8562,74.8938,74.8469,74.8656,36515.0
2016-06-02 15:00:00,79.7,79.74,79.7,79.72,25460.0,74.8656,74.9032,74.8656,74.8844,25460.0
2016-06-02 15:05:00,79.71,79.72,79.64,79.66,100222.0,74.875,74.8844,74.8093,74.8281,100222.0
2016-06-02 15:10:00,79.66,79.7,79.65,79.69,34342.0,74.8281,74.8656,74.8187,74.8562,34342.0
2016-06-02 15:15:00,79.7,79.72,79.68,79.69,52796.0,74.8656,74.8844,74.8469,74.8562,52796.0
2016-06-02 15:20:00,79.68,79.77,79.68,79.76,72131.0,74.8469,74.9314,74.8469,74.922,72131.0
2016-06-02 15:25:00,79.77,79.78,79.75,79.78,51165.0,74.9314,74.9408,74.9126,74.9408,51165.0
2016-06-02 15:30:00,79.78,79.82,79.76,79.8,84667.0,74.9408,74.9784,74.922,74.9596,84667.0
2016-06-02 15:35:00,79.81,79.87,79.8,79.86,66478.0,74.969,75.0253,74.9596,75.0159,66478.0
2016-06-02 15:40:00,79.86,79.86,79.79,79.81,91891.0,75.0159,75.0159,74.9502,74.969,91891.0
2016-06-02 15:45:00,79.81,79.82,79.74,79.78,131433.0,74.969,74.9784,74.9032,74.9408,131433.0
2016-06-02 15:50:00,79.78,79.87,79.77,79.86,153344.0,74.9408,75.0253,74.9314,75.0159,153344.0
2016-06-02 15:55:00,79.86,79.93,79.83,79.93,273020.0,75.0159,75.0817,74.9878,75.0817,273020.0
2016-06-03 09:30:00,79.55,80.09,79.48,80.05,381443.0,74.7247,75.232,74.659,75.1944,381443.0
2016-06-03 09:35:00,80.06,80.08,79.65,79.83,142758.0,75.2038,75.2226,74.8187,74.9878,142758.0
2016-06-03 09:40:00,79.82,79.99,79.74,79.92,233793.0,74.9784,75.1381,74.9032,75.0723,233793.0
2016-06-03 09:45:00,79.93,79.94,79.53,79.59,121246.0,75.0817,75.0911,74.706,74.7623,121246.0
2016-06-03 09:50:00,79.59,79.65,79.48,79.49,105911.0,74.7623,74.8187,74.659,74.6684,105911.0
2016-06-03 09:55:00,79.51,79.65,79.42,79.6,151255.0,74.6872,74.8187,74.6026,74.7717,151255.0
2016-06-03 10:00:00,79.59,79.6,79.32,79.33,139407.0,74.7623,74.7717,74.5087,74.5181,139407.0
2016-06-03 10:05:00,79.32,79.42,79.27,79.28,92241.0,74.5087,74.6026,74.4617,74.4711,92241.0
2016-06-03 10:10:00,79.29,79.49,79.19,79.49,90120.0,74.4805,74.6684,74.3866,74.6684,90120.0
2016-06-03 10:15:00,79.49,79.5,79.28,79.28,58964.0,74.6684,74.6778,74.4711,74.4711,58964.0
2016-06-03 10:20:00,79.28,79.37,79.16,79.33,99720.0,74.4711,74.5557,74.3584,74.5181,99720.0
2016-06-03 10:25:00,79.33,79.35,79.22,79.24,74553.0,74.5181,74.5369,74.4148,74.4335,74553.0
2016-06-03 10:30:00,79.23,79.45,79.16,79.45,81391.0,74.4241,74.6308,74.3584,74.6308,81391.0
2016-06-03 10:35:00,79.45,79.71,79.44,79.7,91577.0,74.6308,74.875,74.6214,74.8656,91577.0
2016-06-03 10:40:00,79.71,79.83,79.69,79.75,104192.0,74.875,74.9878,74.8562,74.9126,104192.0
2016-06-03 10:45:00,79.75,79.88,79.7,79.88,62853.0,74.9126,75.0347,74.8656,75.0347,62853.0
2016-06-03 10:50:00,79.87,79.93,79.8,79.8,60086.0,75.0253,75.0817,74.9596,74.9596,60086.0
2016-06-03 10:55:00,79.8,79.94,79.8,79.92,105263.0,74.9596,75.0911,74.9596,75.0723,105263.0
2016-06-03 11:00:00,79.91,79.92,79.78,79.81,108356.0,75.0629,75.0723,74.9408,74.969,108356.0
2016-06-03 11:05:00,79.8,79.82,79.65,79.67,68984.0,74.9596,74.9784,74.8187,74.8375,68984.0
2016-06-03 11:10:00,79.67,79.77,79.66,79.68,57123.0,74.8375,74.9314,74.8281,74.8469,57123.0
2016-06-03 11:15:00,79.69,79.71,79.66,79.68,63760.0,74.8562,74.875,74.8281,74.8469,63760.0
2016-06-03 11:20:00,79.67,79.77,79.65,79.67,44850.0,74.8375,74.9314,74.8187,74.8375,44850.0
2016-06-03 11:25:00,79.68,79.71,79.56,79.63,38358.0,74.8469,74.875,74.7341,74.7999,38358.0
2016-06-03 11:30:00,79.64,79.75,79.62,79.69,40828.0,74.8093,74.9126,74.7905,74.8562,40828.0
2016-06-03 11:35:00,79.69,79.69,79.56,79.67,33625.0,74.8562,74.8562,74.7341,74.8375,33625.0
2016-06-03 11:40:00,79.67,79.77,79.66,79.76,39679.0,74.8375,74.9314,74.8281,74.922,39679.0
2016-06-03 11:45:00,79.75,79.86,79.73,79.76,72194.0,74.9126,75.0159,74.8938,74.922,72194.0
2016-06-03 11:50:00,79.77,79.82,79.73,79.79,60886.0,74.9314,74.9784,74.8938,74.9502,60886.0
2016-06-03 11:55:00,79.79,79.92,79.78,79.88,51688.0,74.9502,75.0723,74.9408,75.0347,51688.0
2016-06-03 12:00:00,79.88,79.91,79.84,79.84,41689.0,75.0347,75.0629,74.9971,74.9971,41689.0
2016-06-03 12:05:00,79.84,79.88,79.83,79.85,38869.0,74.9971,75.0347,74.9878,75.0065,38869.0
2016-06-03 12:10:00,79.84,79.85,79.78,79.85,24776.0,74.9971,75.0065,74.9408,75.0065,24776.0
2016-06-03 12:15:00,79.86,79.88,79.71,79.73,28629.0,75.0159,75.0347,74.875,74.8938,28629.0
2016-06-03 12:20:00,79.73,79.75,79.67,79.74,30582.0,74.8938,74.9126,74.8375,74.9032,30582.0
2016-06-03 12:25:00,79.73,79.74,79.68,79.69,19529.0,74.8938,74.9032,74.8469,74.8562,19529.0
2016-06-03 12:30:00,79.68,79.78,79.67,79.77,126705.0,74.8469,74.9408,74.8375,74.9314,126705.0
2016-06-03 12:35:00,79.78,79.78,79.64,79.66,104401.0,74.9408,74.9408,74.8093,74.8281,104401.0
2016-06-03 12:40:00,79.67,79.69,79.63,79.66,52505.0,74.8375,74.8562,74.7999,74.8281,52505.0
2016-06-03 12:45:00,79.65,79.66,79.6,79.62,26691.0,74.8187,74.8281,74.7717,74.7905,26691.0
2016-06-03 12:50:00,79.62,79.65,79.58,79.58,32646.0,74.7905,74.8187,74.7529,74.7529,32646.0
2016-06-03 12:55:00,79.59,79.6,79.55,79.56,23479.0,74.7623,74.7717,74.7247,74.7341,23479.0
2016-06-03 13:00:00,79.56,79.57,79.49,79.52,63951.0,74.7341,74.7435,74.6684,74.6966,63951.0
2016-06-03 13:05:00,79.52,79.55,79.49,79.54,57203.0,74.6966,74.7247,74.6684,74.7153,57203.0
2016-06-03 13:10:00,79.55,79.58,79.52,79.52,37033.0,74.7247,74.7529,74.6966,74.6966,37033.0
2016-06-03 13:15:00,79.52,79.53,79.44,79.46,46939.0,74.6966,74.706,74.6214,74.6402,46939.0
2016-06-03 13:20:00,79.46,79.54,79.46,79.52,29388.0,74.6402,74.7153,74.6402,74.6966,29388.0
2016-06-03 13:25:00,79.52,79.53,79.4,79.41,31997.0,74.6966,74.706,74.5838,74.5932,31997.0
2016-06-03 13:30:00,79.42,79.46,79.39,79.45,46511.0,74.6026,74.6402,74.5744,74.6308,46511.0
2016-06-03 13:35:00,79.45,79.55,79.43,79.49,21301.0,74.6308,74.7247,74.612,74.6684,21301.0
2016-06-03 13:40:00,79.48,79.59,79.48,79.59,34556.0,74.659,74.7623,74.659,74.7623,34556.0
2016-06-03 13:45:00,79.58,79.58,79.51,79.53,52803.0,74.7529,74.7529,74.6872,74.706,52803.0
2016-06-03 13:50:00,79.52,79.6,79.49,79.49,33897.0,74.6966,74.7717,74.6684,74.6684,33897.0
2016-06-03 13:55:00,79.5,79.67,79.49,79.67,50388.0,74.6778,74.8375,74.6684,74.8375,50388.0
2016-06-03 14:00:00,79.66,79.68,79.63,79.66,45834.0,74.8281,74.8469,74.7999,74.8281,45834.0
2016-06-03 14:05:00,79.67,79.71,79.64,79.7,44305.0,74.8375,74.875,74.8093,74.8656,44305.0
2016-06-03 14:10:00,79.71,79.73,79.69,79.7,60437.0,74.875,74.8938,74.8562,74.8656,60437.0
2016-06-03 14:15:00,79.7,79.73,79.66,79.69,56502.0,74.8656,74.8938,74.8281,74.8562,56502.0
2016-06-03 14:20:00,79.68,79.74,79.66,79.72,50874.0,74.8469,74.9032,74.8281,74.8844,50874.0
2016-06-03 14:25:00,79.71,79.87,79.71,79.87,81653.0,74.875,75.0253,74.875,75.0253,81653.0
2016-06-03 14:30:00,79.86,79.9,79.81,79.89,58777.0,75.0159,75.0535,74.969,75.0441,58777.0
2016-06-03 14:35:00,79.89,79.95,79.85,79.94,55882.0,75.0441,75.1005,75.0065,75.0911,55882.0
2016-06-03 14:40:00,79.95,79.97,79.87,79.88,50892.0,75.1005,75.1193,75.0253,75.0347,50892.0
2016-06-03 14:45:00,79.88,79.97,79.87,79.9,47842.0,75.0347,75.1193,75.0253,75.0535,47842.0
2016-06-03 14:50:00,79.91,80.03,79.91,80.03,94874.0,75.0629,75.1756,75.0629,75.1756,94874.0
2016-06-03 14:55:00,80.03,80.15,80.0,80.05,268708.0,75.1756,75.2883,75.1474,75.1944,268708.0
2016-06-03 15:00:00,80.04,80.15,80.01,80.11,205624.0,75.185,75.2883,75.1568,75.2508,205624.0
2016-06-03 15:05:00,80.12,80.13,80.06,80.12,124485.0,75.2602,75.2696,75.2038,75.2602,124485.0
2016-06-03 15:10:00,80.12,80.12,80.04,80.11,77345.0,75.2602,75.2602,75.185,75.2508,77345.0
2016-06-03 15:15:00,80.11,80.11,80.03,80.04,67753.0,75.2508,75.2508,75.1756,75.185,67753.0
2016-06-03 15:20:00,80.03,80.15,80.01,80.15,105402.0,75.1756,75.2883,75.1568,75.2883,105402.0
2016-06-03 15:25:00,80.14,80.19,80.12,80.13,108230.0,75.279,75.3259,75.2602,75.2696,108230.0
2016-06-03 15:30:00,80.13,80.2,80.1,80.19,176575.0,75.2696,75.3353,75.2414,75.3259,176575.0
2016-06-03 15:35:00,80.19,80.2,80.11,80.17,85621.0,75.3259,75.3353,75.2508,75.3071,85621.0
2016-06-03 15:40:00,80.16,80.17,80.12,80.13,121935.0,75.2977,75.3071,75.2602,75.2696,121935.0
2016-06-03 15:45:00,80.13,80.14,79.99,80.01,175789.0,75.2696,75.279,75.1381,75.1568,175789.0
2016-06-03 15:50:00,80.0,80.02,79.95,79.97,177333.0,75.1474,75.1662,75.1005,75.1193,177333.0
2016-06-03 15:55:00,79.97,79.99,79.87,79.94,273482.0,75.1193,75.1381,75.0253,75.0911,273482.0
2016-06-06 09:30:00,80.29,80.53,80.17,80.36,215540.0,75.4199,75.6453,75.3071,75.4856,215540.0
2016-06-06 09:35:00,80.37,80.44,80.32,80.43,76985.0,75.495,75.5608,75.448,75.5514,76985.0
2016-06-06 09:40:00,80.45,80.53,80.38,80.39,97419.0,75.5701,75.6453,75.5044,75.5138,97419.0
2016-06-06 09:45:00,80.38,80.54,80.3,80.53,117443.0,75.5044,75.6547,75.4292,75.6453,117443.0
2016-06-06 09:50:00,80.54,80.78,80.53,80.77,137386.0,75.6547,75.8801,75.6453,75.8707,137386.0
2016-06-06 09:55:00,80.75,80.78,80.61,80.61,93937.0,75.852,75.8801,75.7204,75.7204,93937.0
2016-06-06 10:00:00,80.61,80.65,80.58,80.59,102660.0,75.7204,75.758,75.6923,75.7017,102660.0
2016-06-06 10:05:00,80.59,80.65,80.58,80.6,104203.0,75.7017,75.758,75.6923,75.711,104203.0
2016-06-06 10:10:00,80.61,80.61,80.31,80.33,107678.0,75.7204,75.7204,75.4386,75.4574,107678.0
2016-06-06 10:15:00,80.33,80.45,80.32,80.43,80044.0,75.4574,75.5701,75.448,75.5514,80044.0
2016-06-06 10:20:00,80.45,80.45,80.38,80.41,67339.0,75.5701,75.5701,75.5044,75.5326,67339.0
2016-06-06 10:25:00,80.4,80.44,80.37,80.39,44126.0,75.5232,75.5608,75.495,75.5138,44126.0
2016-06-06 10:30:00,80.39,80.47,80.39,80.47,35435.0,75.5138,75.5889,75.5138,75.5889,35435.0
2016-06-06 10:35:00,80.47,80.56,80.45,80.48,74864.0,75.5889,75.6735,75.5701,75.5983,74864.0
2016-06-06 10:40:00,80.48,80.49,80.45,80.48,71510.0,75.5983,75.6077,75.5701,75.5983,71510.0
2016-06-06 10:45:00,80.47,80.49,80.44,80.46,58723.0,75.5889,75.6077,75.5608,75.5795,58723.0
2016-06-06 10:50:00,80.45,80.46,80.4,80.45,32966.0,75.5701,75.5795,75.5232,75.5701,32966.0
2016-06-06 10:55:00,80.45,80.53,80.44,80.51,89673.0,75.5701,75.6453,75.5608,75.6265,89673.0
2016-06-06 11:00:00,80.5,80.55,80.49,80.53,35697.0,75.6171,75.6641,75.6077,75.6453,35697.0
2016-06-06 11:05:00,80.53,80.56,80.5,80.55,46509.0,75.6453,75.6735,75.6171,75.6641,46509.0
2016-06-06 11:10:00,80.54,80.56,80.51,80.53,26410.0,75.6547,75.6735,75.6265,75.6453,26410.0
2016-06-06 11:15:00,80.52,80.53,80.48,80.51,39507.0,75.6359,75.6453,75.5983,75.6265,39507.0
2016-06-06 11:20:00,80.51,80.53,80.49,80.51,52159.0,75.6265,75.6453,75.6077,75.6265,52159.0
2016-06-06 11:25:00,80.51,80.53,80.49,80.52,44622.0,75.6265,75.6453,75.6077,75.6359,44622.0
2016-06-06 11:30:00,80.52,80.55,80.51,80.54,59804.0,75.6359,75.6641,75.6265,75.6547,59804.0
2016-06-06 11:35:00,80.53,80.56,80.49,80.56,38891.0,75.6453,75.6735,75.6077,75.6735,38891.0
2016-06-06 11:40:00,80.57,80.58,80.52,80.53,47478.0,75.6829,75.6923,75.6359,75.6453,47478.0
2016-06-06 11:45:00,80.53,80.56,80.52,80.53,48757.0,75.6453,75.6735,75.6359,75.6453,48757.0
2016-06-06 11:50:00,80.52,80.57,80.52,80.55,65491.0,75.6359,75.6829,75.6359,75.6641,65491.0
2016-06-06 11:55:00,80.55,80.56,80.51,80.52,58158.0,75.6641,75.6735,75.6265,75.6359,58158.0
2016-06-06 12:00:00,80.52,80.52,80.47,80.47,34906.0,75.6359,75.6359,75.5889,75.5889,34906.0
2016-06-06 12:05:00,80.47,80.49,80.39,80.42,59958.0,75.5889,75.6077,75.5138,75.542,59958.0
2016-06-06 12:10:00,80.42,80.47,80.41,80.46,73022.0,75.542,75.5889,75.5326,75.5795,73022.0
2016-06-06 12:15:00,80.47,80.47,80.42,80.46,47362.0,75.5889,75.5889,75.542,75.5795,47362.0
2016-06-06 12:20:00,80.47,80.5,80.46,80.48,34002.0,75.5889,75.6171,75.5795,75.5983,34002.0
2016-06-06 12:25:00,80.48,80.5,80.43,80.49,29873.0,75.5983,75.6171,75.5514,75.6077,29873.0
2016-06-06 12:30:00,80.49,80.59,80.44,80.54,52795.0,75.6077,75.7017,75.5608,75.6547,52795.0
2016-06-06 12:35:00,80.54,80.59,80.5,80.53,53797.0,75.6547,75.7017,75.6171,75.6453,53797.0
2016-06-06 12:40:00,80.53,80.58,80.51,80.57,28360.0,75.6453,75.6923,75.6265,75.6829,28360.0
2016-06-06 12:45:00,80.58,80.6,80.54,80.54,77237.0,75.6923,75.711,75.6547,75.6547,77237.0
2016-06-06 12:50:00,80.54,80.55,80.42,80.5,104971.0,75.6547,75.6641,75.542,75.6171,104971.0
2016-06-06 12:55:00,80.49,80.54,80.42,80.53,59522.0,75.6077,75.6547,75.542,75.6453,59522.0
2016-06-06 13:00:00,80.52,80.54,80.48,80.49,38208.0,75.6359,75.6547,75.5983,75.6077,38208.0
2016-06-06 13:05:00,80.5,80.64,80.5,80.64,62121.0,75.6171,75.7486,75.6171,75.7486,62121.0
2016-06-06 13:10:00,80.65,80.72,80.65,80.69,59955.0,75.758,75.8238,75.758,75.7956,59955.0
2016-06-06 13:15:00,80.69,80.71,80.67,80.67,42204.0,75.7956,75.8144,75.7768,75.7768,42204.0
2016-06-06 13:20:00,80.68,80.72,80.67,80.69,33973.0,75.7862,75.8238,75.7768,75.7956,33973.0
2016-06-06 13:25:00,80.69,80.7,80.61,80.64,29580.0,75.7956,75.805,75.7204,75.7486,29580.0
2016-06-06 13:30:00,80.64,80.7,80.63,80.69,46302.0,75.7486,75.805,75.7392,75.7956,46302.0
2016-06-06 13:35:00,80.68,80.7,80.65,80.69,65159.0,75.7862,75.805,75.758,75.7956,65159.0
2016-06-06 13:40:00,80.68,80.7,80.61,80.64,57176.0,75.7862,75.805,75.7204,75.7486,57176.0
2016-06-06 13:45:00,80.65,80.7,80.64,80.7,32922.0,75.758,75.805,75.7486,75.805,32922.0
2016-06-06 13:50:00,80.7,80.76,80.69,80.72,63705.0,75.805,75.8613,75.7956,75.8238,63705.0
2016-06-06 13:55:00,80.72,80.75,80.69,80.7,48696.0,75.8238,75.852,75.7956,75.805,48696.0
2016-06-06 14:00:00,80.7,80.73,80.67,80.72,58954.0,75.805,75.8332,75.7768,75.8238,58954.0
2016-06-06 14:05:00,80.72,80.78,80.7,80.78,91377.0,75.8238,75.8801,75.805,75.8801,91377.0
2016-06-06 14:10:00,80.78,80.8,80.77,80.78,71811.0,75.8801,75.8989,75.8707,75.8801,71811.0
2016-06-06 14:15:00,80.78,80.88,80.78,80.88,97176.0,75.8801,75.9741,75.8801,75.9741,97176.0
2016-06-06 14:20:00,80.88,80.9,80.85,80.86,56336.0,75.9741,75.9929,75.9459,75.9553,56336.0
2016-06-06 14:25:00,80.85,80.88,80.8,80.81,77343.0,75.9459,75.9741,75.8989,75.9083,77343.0
2016-06-06 14:30:00,80.81,80.83,80.76,80.79,62218.0,75.9083,75.9271,75.8613,75.8895,62218.0
2016-06-06 14:35:00,80.79,80.8,80.7,80.72,50844.0,75.8895,75.8989,75.805,75.8238,50844.0
2016-06-06 14:40:00,80.72,80.77,80.68,80.77,66872.0,75.8238,75.8707,75.7862,75.8707,66872.0
2016-06-06 14:45:00,80.76,80.78,80.75,80.76,63995.0,75.8613,75.8801,75.852,75.8613,63995.0
2016-06-06 14:50:00,80.75,80.75,80.7,80.74,43250.0,75.852,75.852,75.805,75.8426,43250.0
2016-06-06 14:55:00,80.74,80.74,80.65,80.68,51549.0,75.8426,75.8426,75.758,75.7862,51549.0
2016-06-06 15:00:00,80.69,80.7,80.65,80.66,46886.0,75.7956,75.805,75.758,75.7674,46886.0
2016-06-06 15:05:00,80.66,80.68,80.62,80.63,56295.0,75.7674,75.7862,75.7298,75.7392,56295.0
2016-06-06 15:10:00,80.63,80.72,80.62,80.66,76531.0,75.7392,75.8238,75.7298,75.7674,76531.0
2016-06-06 15:15:00,80.66,80.67,80.58,80.63,49014.0,75.7674,75.7768,75.6923,75.7392,49014.0
2016-06-06 15:20:00,80.63,80.66,80.58,80.64,75802.0,75.7392,75.7674,75.6923,75.7486,75802.0
2016-06-06 15:25:00,80.65,80.68,80.6,80.62,36076.0,75.758,75.7862,75.711,75.7298,36076.0
2016-06-06 15:30:00,80.63,80.71,80.61,80.71,85629.0,75.7392,75.8144,75.7204,75.8144,85629.0
2016-06-06 15:35:00,80.71,80.72,80.68,80.68,56815.0,75.8144,75.8238,75.7862,75.7862,56815.0
2016-06-06 15:40:00,80.68,80.78,80.67,80.78,138729.0,75.7862,75.8801,75.7768,75.8801,138729.0
2016-06-06 15:45:00,80.78,80.83,80.75,80.75,191709.0,75.8801,75.9271,75.852,75.852,191709.0
2016-06-06 15:50:00,80.75,80.75,80.6,80.6,155033.0,75.852,75.852,75.711,75.711,155033.0
2016-06-06 15:55:00,80.6,80.65,80.55,80.57,321911.0,75.711,75.758,75.6641,75.6829,321911.0
2016-06-07 09:30:00,80.7,80.84,80.66,80.82,141190.0,75.805,75.9365,75.7674,75.9177,141190.0
2016-06-07 09:35:00,80.84,80.97,80.81,80.95,47698.0,75.9365,76.0586,75.9083,76.0398,47698.0
2016-06-07 09:40:00,80.95,80.97,80.92,80.96,56112.0,76.0398,76.0586,76.0116,76.0492,56112.0
2016-06-07 09:45:00,80.95,81.0,80.91,80.97,59448.0,76.0398,76.0868,76.0022,76.0586,59448.0
2016-06-07 09:50:00,80.97,80.98,80.85,80.89,36068.0,76.0586,76.068,75.9459,75.9835,36068.0
2016-06-07 09:55:00,80.87,80.87,80.79,80.86,52561.0,75.9647,75.9647,75.8895,75.9553,52561.0
2016-06-07 10:00:00,80.85,80.87,80.74,80.87,47974.0,75.9459,75.9647,75.8426,75.9647,47974.0
2016-06-07 10:05:00,80.87,80.87,80.79,80.85,32425.0,75.9647,75.9647,75.8895,75.9459,32425.0
2016-06-07 10:10:00,80.85,80.91,80.82,80.83,39829.0,75.9459,76.0022,75.9177,75.9271,39829.0
2016-06-07 10:15:00,80.83,80.87,80.8,80.82,45678.0,75.9271,75.9647,75.8989,75.9177,45678.0
2016-06-07 10:20:00,80.83,80.94,80.79,80.93,55476.0,75.9271,76.0304,75.8895,76.021,55476.0
2016-06-07 10:25:00,80.93,80.93,80.7,80.77,71067.0,76.021,76.021,75.805,75.8707,71067.0
2016-06-07 10:30:00,80.78,80.83,80.71,80.72,74354.0,75.8801,75.9271,75.8144,75.8238,74354.0
2016-06-07 10:35:00,80.72,80.77,80.71,80.73,54821.0,75.8238,75.8707,75.8144,75.8332,54821.0
2016-06-07 10:40:00,80.73,80.74,80.69,80.7,34914.0,75.8332,75.8426,75.7956,75.805,34914.0
2016-06-07 10:45:00,80.7,80.71,80.59,80.63,82714.0,75.805,75.8144,75.7017,75.7392,82714.0
2016-06-07 10:50:00,80.62,80.67,80.57,80.65,49612.0,75.7298,75.7768,75.6829,75.758,49612.0
2016-06-07 10:55:00,80.65,80.67,80.57,80.58,36309.0,75.758,75.7768,75.6829,75.6923,36309.0
2016-06-07 11:00:00,80.59,80.62,80.57,80.59,56712.0,75.7017,75.7298,75.6829,75.7017,56712.0
2016-06-07 11:05:00,80.59,80.65,80.54,80.65,48343.0,75.7017,75.758,75.6547,75.758,48343.0
2016-06-07 11:10:00,80.64,80.7,80.63,80.65,52693.0,75.7486,75.805,75.7392,75.758,52693.0
2016-06-07 11:15:00,80.65,80.73,80.62,80.73,40611.0,75.758,75.8332,75.7298,75.8332,40611.0
2016-06-07 11:20:00,80.73,80.77,80.73,80.74,42321.0,75.8332,75.8707,75.8332,75.8426,42321.0
2016-06-07 11:25:00,80.74,80.78,80.7,80.77,39874.0,75.8426,75.8801,75.805,75.8707,39874.0
2016-06-07 11:30:00,80.77,80.86,80.75,80.85,62537.0,75.8707,75.9553,75.852,75.9459,62537.0
2016-06-07 11:35:00,80.86,80.89,80.8,80.83,45284.0,75.9553,75.9835,75.8989,75.9271,45284.0
2016-06-07 11:40:00,80.83,80.89,80.83,80.89,18032.0,75.9271,75.9835,75.9271,75.9835,18032.0
2016-06-07 11:45:00,80.9,80.9,80.83,80.83,88206.0,75.9929,75.9929,75.9271,75.9271,88206.0
2016-06-07 11:50:00,80.83,80.83,80.78,80.8,29433.0,75.9271,75.9271,75.8801,75.8989,29433.0
2016-06-07 11:55:00,80.81,80.83,80.77,80.77,24913.0,75.9083,75.9271,75.8707,75.8707,24913.0
2016-06-07 12:00:00,80.78,80.83,80.77,80.8,37252.0,75.8801,75.9271,75.8707,75.8989,37252.0
2016-06-07 12:05:00,80.79,80.83,80.76,80.76,41801.0,75.8895,75.9271,75.8613,75.8613,41801.0
2016-06-07 12:10:00,80.76,80.82,80.76,80.81,30436.0,75.8613,75.9177,75.8613,75.9083,30436.0
2016-06-07 12:15:00,80.81,80.86,80.81,80.84,40141.0,75.9083,75.9553,75.9083,75.9365,40141.0
2016-06-07 12:20:00,80.84,80.87,80.82,80.83,26967.0,75.9365,75.9647,75.9177,75.9271,26967.0
2016-06-07 12:25:00,80.82,80.88,80.81,80.88,43327.0,75.9177,75.9741,75.9083,75.9741,43327.0
2016-06-07 12:30:00,80.87,80.92,80.86,80.9,31725.0,75.9647,76.0116,75.9553,75.9929,31725.0
2016-06-07 12:35:00,80.9,80.92,80.88,80.9,23222.0,75.9929,76.0116,75.9741,75.9929,23222.0
2016-06-07 12:40:00,80.91,80.92,80.88,80.91,46605.0,76.0022,76.0116,75.9741,76.0022,46605.0
2016-06-07 12:45:00,80.91,80.96,80.91,80.95,25349.0,76.0022,76.0492,76.0022,76.0398,25349.0
2016-06-07 12:50:00,80.94,80.96,80.92,80.93,27967.0,76.0304,76.0492,76.0116,76.021,27967.0
2016-06-07 12:55:00,80.92,80.96,80.92,80.96,32500.0,76.0116,76.0492,76.0116,76.0492,32500.0
2016-06-07 13:00:00,80.95,80.97,80.93,80.96,34534.0,76.0398,76.0586,76.021,76.0492,34534.0
2016-06-07 13:05:00,80.96,80.99,80.96,80.98,24321.0,76.0492,76.0774,76.0492,76.068,24321.0
2016-06-07 13:10:00,80.97,80.99,80.95,80.98,34670.0,76.0586,76.0774,76.0398,76.068,34670.0
2016-06-07 13:15:00,80.98,80.99,80.95,80.97,30086.0,76.068,76.0774,76.0398,76.0586,30086.0
2016-06-07 13:20:00,80.96,81.0,80.96,80.98,44058.0,76.0492,76.0868,76.0492,76.068,44058.0
2016-06-07 13:25:00,80.98,81.0,80.98,81.0,33880.0,76.068,76.0868,76.068,76.0868,33880.0
2016-06-07 13:30:00,80.99,81.0,80.97,80.98,30868.0,76.0774,76.0868,76.0586,76.068,30868.0
2016-06-07 13:35:00,80.98,80.99,80.94,80.95,33756.0,76.068,76.0774,76.0304,76.0398,33756.0
2016-06-07 13:40:00,80.95,80.99,80.95,80.98,25520.0,76.0398,76.0774,76.0398,76.068,25520.0
2016-06-07 13:45:00,80.98,80.99,80.96,80.99,22918.0,76.068,76.0774,76.0492,76.0774,22918.0
2016-06-07 13:50:00,80.99,81.0,80.94,80.94,110354.0,76.0774,76.0868,76.0304,76.0304,110354.0
2016-06-07 13:55:00,80.95,80.97,80.9,80.91,38800.0,76.0398,76.0586,75.9929,76.0022,38800.0
2016-06-07 14:00:00,80.92,80.95,80.91,80.95,49223.0,76.0116,76.0398,76.0022,76.0398,49223.0
2016-06-07 14:05:00,80.95,81.0,80.94,80.95,71210.0,76.0398,76.0868,76.0304,76.0398,71210.0
2016-06-07 14:10:00,80.96,80.98,80.9,80.94,116849.0,76.0492,76.068,75.9929,76.0304,116849.0
2016-06-07 14:15:00,80.95,80.95,80.83,80.83,120460.0,76.0398,76.0398,75.9271,75.9271,120460.0
2016-06-07 14:20:00,80.84,80.95,80.82,80.91,72939.0,75.9365,76.0398,75.9177,76.0022,72939.0
2016-06-07 14:25:00,80.92,80.94,80.89,80.89,48909.0,76.0116,76.0304,75.9835,75.9835,48909.0
2016-06-07 14:30:00,80.89,80.96,80.89,80.95,55956.0,75.9835,76.0492,75.9835,76.0398,55956.0
2016-06-07 14:35:00,80.95,80.95,80.87,80.89,85932.0,76.0398,76.0398,75.9647,75.9835,85932.0
2016-06-07 14:40:00,80.9,80.92,80.89,80.9,36655.0,75.9929,76.0116,75.9835,75.9929,36655.0
2016-06-07 14:45:00,80.91,80.91,80.82,80.84,65025.0,76.0022,76.0022,75.9177,75.9365,65025.0
2016-06-07 14:50:00,80.84,80.9,80.83,80.9,32331.0,75.9365,75.9929,75.9271,75.9929,32331.0
2016-06-07 14:55:00,80.89,80.89,80.8,80.83,93190.0,75.9835,75.9835,75.8989,75.9271,93190.0
2016-06-07 15:00:00,80.82,80.88,80.81,80.85,52379.0,75.9177,75.9741,75.9083,75.9459,52379.0
2016-06-07 15:05:00,80.86,80.87,80.83,80.84,52260.0,75.9553,75.9647,75.9271,75.9365,52260.0
2016-06-07 15:10:00,80.84,80.86,80.8,80.8,54981.0,75.9365,75.9553,75.8989,75.8989,54981.0
2016-06-07 15:15:00,80.81,80.82,80.77,80.82,63669.0,75.9083,75.9177,75.8707,75.9177,63669.0
2016-06-07 15:20:00,80.81,80.85,80.8,80.81,50677.0,75.9083,75.9459,75.8989,75.9083,50677.0
2016-06-07 15:25:00,80.8,80.85,80.8,80.84,60206.0,75.8989,75.9459,75.8989,75.9365,60206.0
2016-06-07 15:30:00,80.84,80.86,80.81,80.85,61893.0,75.9365,75.9553,75.9083,75.9459,61893.0
2016-06-07 15:35:00,80.85,80.86,80.72,80.76,77306.0,75.9459,75.9553,75.8238,75.8613,77306.0
2016-06-07 15:40:00,80.76,80.76,80.69,80.7,75508.0,75.8613,75.8613,75.7956,75.805,75508.0
2016-06-07 15:45:00,80.69,80.73,80.64,80.66,103668.0,75.7956,75.8332,75.7486,75.7674,103668.0
2016-06-07 15:50:00,80.65,80.69,80.65,80.67,126471.0,75.758,75.7956,75.758,75.7768,126471.0
2016-06-07 15:55:00,80.66,80.69,80.62,80.64,336100.0,75.7674,75.7956,75.7298,75.7486,336100.0
2016-06-08 09:30:00,80.6,80.87,80.47,80.6,182463.0,75.711,75.9647,75.5889,75.711,182463.0
2016-06-08 09:35:00,80.63,80.91,80.59,80.86,71772.0,75.7392,76.0022,75.7017,75.9553,71772.0
2016-06-08 09:40:00,80.88,81.19,80.85,81.12,122318.0,75.9741,76.2653,75.9459,76.1995,122318.0
2016-06-08 09:45:00,81.11,81.16,80.97,81.13,99418.0,76.1901,76.2371,76.0586,76.2089,99418.0
2016-06-08 09:50:00,81.12,81.18,81.04,81.12,104114.0,76.1995,76.2559,76.1244,76.1995,104114.0
2016-06-08 09:55:00,81.12,81.12,81.01,81.03,60823.0,76.1995,76.1995,76.0962,76.115,60823.0
2016-06-08 10:00:00,81.02,81.08,80.89,80.92,81812.0,76.1056,76.1619,75.9835,76.0116,81812.0
2016-06-08 10:05:00,80.93,80.93,80.85,80.92,67346.0,76.021,76.021,75.9459,76.0116,67346.0
2016-06-08 10:10:00,80.92,81.04,80.86,80.87,157654.0,76.0116,76.1244,75.9553,75.9647,157654.0
2016-06-08 10:15:00,80.86,80.87,80.76,80.81,52247.0,75.9553,75.9647,75.8613,75.9083,52247.0
2016-06-08 10:20:00,80.81,80.95,80.81,80.93,46349.0,75.9083,76.0398,75.9083,76.021,46349.0
2016-06-08 10:25:00,80.93,80.99,80.92,80.98,73444.0,76.021,76.0774,76.0116,76.068,73444.0
2016-06-08 10:30:00,80.98,81.13,80.94,81.13,88777.0,76.068,76.2089,76.0304,76.2089,88777.0
2016-06-08 10:35:00,81.12,81.19,81.12,81.17,120198.0,76.1995,76.2653,76.1995,76.2465,120198.0
2016-06-08 10:40:00,81.17,81.25,81.12,81.23,192495.0,76.2465,76.3216,76.1995,76.3028,192495.0
2016-06-08 10:45:00,81.23,81.23,81.1,81.11,74505.0,76.3028,76.3028,76.1807,76.1901,74505.0
2016-06-08 10:50:00,81.11,81.14,81.03,81.04,89862.0,76.1901,76.2183,76.115,76.1244,89862.0
2016-06-08 10:55:00,81.04,81.04,80.98,81.01,57765.0,76.1244,76.1244,76.068,76.0962,57765.0
2016-06-08 11:00:00,81.01,81.03,80.91,80.94,61612.0,76.0962,76.115,76.0022,76.0304,61612.0
2016-06-08 11:05:00,80.94,81.02,80.91,81.02,56218.0,76.0304,76.1056,76.0022,76.1056,56218.0
2016-06-08 11:10:00,81.02,81.08,80.97,81.04,100413.0,76.1056,76.1619,76.0586,76.1244,100413.0
2016-06-08 11:15:00,81.04,81.05,80.99,80.99,44421.0,76.1244,76.1338,76.0774,76.0774,44421.0
2016-06-08 11:20:00,81.0,81.02,80.95,80.95,23096.0,76.0868,76.1056,76.0398,76.0398,23096.0
2016-06-08 11:25:00,80.96,81.02,80.96,80.98,72884.0,76.0492,76.1056,76.0492,76.068,72884.0
2016-06-08 11:30:00,80.98,81.09,80.98,81.09,39456.0,76.068,76.1713,76.068,76.1713,39456.0
2016-06-08 11:35:00,81.09,81.13,81.06,81.09,63153.0,76.1713,76.2089,76.1431,76.1713,63153.0
2016-06-08 11:40:00,81.1,81.15,81.1,81.14,39061.0,76.1807,76.2277,76.1807,76.2183,39061.0
2016-06-08 11:45:00,81.14,81.18,81.13,81.17,44475.0,76.2183,76.2559,76.2089,76.2465,44475.0
2016-06-08 11:50:00,81.16,81.17,81.13,81.16,39165.0,76.2371,76.2465,76.2089,76.2371,39165.0
2016-06-08 11:55:00,81.16,81.21,81.12,81.13,49777.0,76.2371,76.284,76.1995,76.2089,49777.0
2016-06-08 12:00:00,81.14,81.24,81.12,81.24,49946.0,76.2183,76.3122,76.1995,76.3122,49946.0
2016-06-08 12:05:00,81.24,81.28,81.23,81.26,53328.0,76.3122,76.3498,76.3028,76.331,53328.0
2016-06-08 12:10:00,81.27,81.28,81.23,81.26,58643.0,76.3404,76.3498,76.3028,76.331,58643.0
2016-06-08 12:15:00,81.26,81.27,81.23,81.26,28235.0,76.331,76.3404,76.3028,76.331,28235.0
2016-06-08 12:20:00,81.26,81.28,81.24,81.26,27631.0,76.331,76.3498,76.3122,76.331,27631.0
2016-06-08 12:25:00,81.27,81.27,81.2,81.22,20240.0,76.3404,76.3404,76.2747,76.2934,20240.0
2016-06-08 12:30:00,81.23,81.25,81.19,81.2,26862.0,76.3028,76.3216,76.2653,76.2747,26862.0
2016-06-08 12:35:00,81.19,81.21,81.16,81.16,28246.0,76.2653,76.284,76.2371,76.2371,28246.0
2016-06-08 12:40:00,81.16,81.17,81.1,81.12,36042.0,76.2371,76.2465,76.1807,76.1995,36042.0
2016-06-08 12:45:00,81.13,81.17,81.07,81.1,64871.0,76.2089,76.2465,76.1525,76.1807,64871.0
2016-06-08 12:50:00,81.11,81.15,81.06,81.12,82249.0,76.1901,76.2277,76.1431,76.1995,82249.0
2016-06-08 12:55:00,81.13,81.13,81.09,81.1,97512.0,76.2089,76.2089,76.1713,76.1807,97512.0
2016-06-08 13:00:00,81.1,81.11,81.07,81.08,28609.0,76.1807,76.1901,76.1525,76.1619,28609.0
2016-06-08 13:05:00,81.08,81.16,81.08,81.16,57662.0,76.1619,76.2371,76.1619,76.2371,57662.0
2016-06-08 13:10:00,81.16,81.2,81.15,81.2,95185.0,76.2371,76.2747,76.2277,76.2747,95185.0
2016-06-08 13:15:00,81.2,81.24,81.16,81.23,78125.0,76.2747,76.3122,76.2371,76.3028,78125.0
2016-06-08 13:20:00,81.22,81.26,81.2,81.24,119760.0,76.2934,76.331,76.2747,76.3122,119760.0
2016-06-08 13:25:00,81.23,81.26,81.22,81.23,92170.0,76.3028,76.331,76.2934,76.3028,92170.0
2016-06-08 13:30:00,81.23,81.26,81.21,81.26,108376.0,76.3028,76.331,76.284,76.331,108376.0
2016-06-08 13:35:00,81.25,81.28,81.24,81.25,74605.0,76.3216,76.3498,76.3122,76.3216,74605.0
2016-06-08 13:40:00,81.25,81.25,81.22,81.24,38969.0,76.3216,76.3216,76.2934,76.3122,38969.0
2016-06-08 13:45:00,81.23,81.27,81.22,81.26,40284.0,76.3028,76.3404,76.2934,76.331,40284.0
2016-06-08 13:50:00,81.26,81.27,81.25,81.26,102068.0,76.331,76.3404,76.3216,76.331,102068.0
2016-06-08 13:55:00,81.26,81.32,81.26,81.32,63905.0,76.331,76.3874,76.331,76.3874,63905.0
2016-06-08 14:00:00,81.32,81.33,81.29,81.32,53660.0,76.3874,76.3968,76.3592,76.3874,53660.0
2016-06-08 14:05:00,81.33,81.35,81.31,81.34,68642.0,76.3968,76.4156,76.378,76.4062,68642.0
2016-06-08 14:10:00,81.34,81.41,81.34,81.4,140647.0,76.4062,76.4719,76.4062,76.4625,140647.0
2016-06-08 14:15:00,81.41,81.47,81.4,81.45,62649.0,76.4719,76.5283,76.4625,76.5095,62649.0
2016-06-08 14:20:00,81.46,81.47,81.42,81.44,43809.0,76.5189,76.5283,76.4813,76.5001,43809.0
2016-06-08 14:25:00,81.44,81.46,81.41,81.46,68866.0,76.5001,76.5189,76.4719,76.5189,68866.0
2016-06-08 14:30:00,81.46,81.52,81.45,81.52,96049.0,76.5189,76.5752,76.5095,76.5752,96049.0
2016-06-08 14:35:00,81.52,81.56,81.49,81.52,114074.0,76.5752,76.6128,76.5471,76.5752,114074.0
2016-06-08 14:40:00,81.52,81.59,81.5,81.59,69033.0,76.5752,76.641,76.5565,76.641,69033.0
2016-06-08 14:45:00,81.59,81.65,81.55,81.61,106663.0,76.641,76.6974,76.6034,76.6598,106663.0
2016-06-08 14:50:00,81.61,81.71,81.61,81.7,109999.0,76.6598,76.7537,76.6598,76.7443,109999.0
2016-06-08 14:55:00,81.71,81.71,81.61,81.66,96323.0,76.7537,76.7537,76.6598,76.7068,96323.0
2016-06-08 15:00:00,81.66,81.67,81.61,81.61,87548.0,76.7068,76.7161,76.6598,76.6598,87548.0
2016-06-08 15:05:00,81.61,81.7,81.6,81.7,94567.0,76.6598,76.7443,76.6504,76.7443,94567.0
2016-06-08 15:10:00,81.69,81.69,81.63,81.68,73141.0,76.7349,76.7349,76.6786,76.7255,73141.0
2016-06-08 15:15:00,81.69,81.69,81.64,81.66,76450.0,76.7349,76.7349,76.688,76.7068,76450.0
2016-06-08 15:20:00,81.65,81.71,81.63,81.7,114049.0,76.6974,76.7537,76.6786,76.7443,114049.0
2016-06-08 15:25:00,81.7,81.7,81.62,81.63,96758.0,76.7443,76.7443,76.6692,76.6786,96758.0
2016-06-08 15:30:00,81.63,81.66,81.58,81.59,114037.0,76.6786,76.7068,76.6316,76.641,114037.0
2016-06-08 15:35:00,81.59,81.63,81.58,81.62,86651.0,76.641,76.6786,76.6316,76.6692,86651.0
2016-06-08 15:40:00,81.62,81.62,81.55,81.58,152046.0,76.6692,76.6692,76.6034,76.6316,152046.0
2016-06-08 15:45:00,81.58,81.65,81.56,81.6,147025.0,76.6316,76.6974,76.6128,76.6504,147025.0
2016-06-08 15:50:00,81.6,81.65,81.56,81.59,174447.0,76.6504,76.6974,76.6128,76.641,174447.0
2016-06-08 15:55:00,81.58,81.63,81.51,81.62,649132.0,76.6316,76.6786,76.5659,76.6692,649132.0
2016-06-09 09:30:00,81.23,81.33,81.05,81.08,248191.0,76.3028,76.3968,76.1338,76.1619,248191.0
2016-06-09 09:35:00,81.09,81.13,80.97,81.03,137942.0,76.1713,76.2089,76.0586,76.115,137942.0
2016-06-09 09:40:00,81.03,81.19,81.02,81.09,130808.0,76.115,76.2653,76.1056,76.1713,130808.0
2016-06-09 09:45:00,81.09,81.26,81.0,81.26,130584.0,76.1713,76.331,76.0868,76.331,130584.0
2016-06-09 09:50:00,81.25,81.49,81.24,81.45,155101.0,76.3216,76.5471,76.3122,76.5095,155101.0
2016-06-09 09:55:00,81.46,81.52,81.38,81.41,139045.0,76.5189,76.5752,76.4437,76.4719,139045.0
2016-06-09 10:00:00,81.42,81.42,81.25,81.26,117067.0,76.4813,76.4813,76.3216,76.331,117067.0
2016-06-09 10:05:00,81.26,81.44,81.23,81.42,85456.0,76.331,76.5001,76.3028,76.4813,85456.0
2016-06-09 10:10:00,81.43,81.47,81.41,81.43,71245.0,76.4907,76.5283,76.4719,76.4907,71245.0
2016-06-09 10:15:00,81.42,81.53,81.41,81.42,87406.0,76.4813,76.5846,76.4719,76.4813,87406.0
2016-06-09 10:20:00,81.42,81.49,81.4,81.48,62989.0,76.4813,76.5471,76.4625,76.5377,62989.0
2016-06-09 10:25:00,81.47,81.49,81.4,81.41,63143.0,76.5283,76.5471,76.4625,76.4719,63143.0
2016-06-09 10:30:00,81.41,81.44,81.37,81.4,107799.0,76.4719,76.5001,76.4343,76.4625,107799.0
2016-06-09 10:35:00,81.4,81.43,81.32,81.33,112974.0,76.4625,76.4907,76.3874,76.3968,112974.0
2016-06-09 10:40:00,81.33,81.43,81.26,81.42,80118.0,76.3968,76.4907,76.331,76.4813,80118.0
2016-06-09 10:45:00,81.43,81.43,81.35,81.42,44247.0,76.4907,76.4907,76.4156,76.4813,44247.0
2016-06-09 10:50:00,81.42,81.5,81.4,81.41,58062.0,76.4813,76.5565,76.4625,76.4719,58062.0
2016-06-09 10:55:00,81.41,81.45,81.38,81.45,50009.0,76.4719,76.5095,76.4437,76.5095,50009.0
2016-06-09 11:00:00,81.45,81.46,81.42,81.44,42884.0,76.5095,76.5189,76.4813,76.5001,42884.0
2016-06-09 11:05:00,81.44,81.52,81.43,81.47,90825.0,76.5001,76.5752,76.4907,76.5283,90825.0
2016-06-09 11:10:00,81.47,81.48,81.36,81.41,65270.0,76.5283,76.5377,76.425,76.4719,65270.0
2016-06-09 11:15:00,81.41,81.5,81.41,81.44,78615.0,76.4719,76.5565,76.4719,76.5001,78615.0
2016-06-09 11:20:00,81.44,81.48,81.4,81.44,71046.0,76.5001,76.5377,76.4625,76.5001,71046.0
2016-06-09 11:25:00,81.44,81.46,81.39,81.41,97882.0,76.5001,76.5189,76.4531,76.4719,97882.0
2016-06-09 11:30:00,81.39,81.43,81.33,81.42,66340.0,76.4531,76.4907,76.3968,76.4813,66340.0
2016-06-09 11:35:00,81.41,81.43,81.37,81.43,73417.0,76.4719,76.4907,76.4343,76.4907,73417.0
2016-06-09 11:40:00,81.42,81.43,81.37,81.38,40466.0,76.4813,76.4907,76.4343,76.4437,40466.0
2016-06-09 11:45:00,81.37,81.4,81.33,81.33,55159.0,76.4343,76.4625,76.3968,76.3968,55159.0
2016-06-09 11:50:00,81.33,81.37,81.29,81.34,50978.0,76.3968,76.4343,76.3592,76.4062,50978.0
2016-06-09 11:55:00,81.33,81.37,81.31,81.37,60302.0,76.3968,76.4343,76.378,76.4343,60302.0
2016-06-09 12:00:00,81.37,81.44,81.36,81.42,49636.0,76.4343,76.5001,76.425,76.4813,49636.0
2016-06-09 12:05:00,81.42,81.48,81.41,81.44,56245.0,76.4813,76.5377,76.4719,76.5001,56245.0
2016-06-09 12:10:00,81.44,81.49,81.35,81.39,68296.0,76.5001,76.5471,76.4156,76.4531,68296.0
2016-06-09 12:15:00,81.39,81.41,81.35,81.36,33961.0,76.4531,76.4719,76.4156,76.425,33961.0
2016-06-09 12:20:00,81.36,81.4,81.33,81.35,36361.0,76.425,76.4625,76.3968,76.4156,36361.0
2016-06-09 12:25:00,81.34,81.38,81.33,81.38,50808.0,76.4062,76.4437,76.3968,76.4437,50808.0
2016-06-09 12:30:00,81.38,81.44,81.35,81.42,42069.0,76.4437,76.5001,76.4156,76.4813,42069.0
2016-06-09 12:35:00,81.43,81.44,81.39,81.4,24121.0,76.4907,76.5001,76.4531,76.4625,24121.0
2016-06-09 12:40:00,81.4,81.43,81.38,81.4,31264.0,76.4625,76.4907,76.4437,76.4625,31264.0
2016-06-09 12:45:00,81.4,81.43,81.37,81.41,42329.0,76.4625,76.4907,76.4343,76.4719,42329.0
2016-06-09 12:50:00,81.42,81.45,81.41,81.42,31713.0,76.4813,76.5095,76.4719,76.4813,31713.0
2016-06-09 12:55:00,81.42,81.46,81.4,81.45,70035.0,76.4813,76.5189,76.4625,76.5095,70035.0
2016-06-09 13:00:00,81.44,81.44,81.37,81.39,43175.0,76.5001,76.5001,76.4343,76.4531,43175.0
2016-06-09 13:05:00,81.39,81.41,81.37,81.41,45883.0,76.4531,76.4719,76.4343,76.4719,45883.0
2016-06-09 13:10:00,81.41,81.41,81.37,81.38,39573.0,76.4719,76.4719,76.4343,76.4437,39573.0
2016-06-09 13:15:00,81.39,81.51,81.38,81.48,62827.0,76.4531,76.5659,76.4437,76.5377,62827.0
2016-06-09 13:20:00,81.49,81.49,81.43,81.47,37257.0,76.5471,76.5471,76.4907,76.5283,37257.0
2016-06-09 13:25:00,81.47,81.47,81.4,81.41,36668.0,76.5283,76.5283,76.4625,76.4719,36668.0
2016-06-09 13:30:00,81.4,81.48,81.4,81.48,31931.0,76.4625,76.5377,76.4625,76.5377,31931.0
2016-06-09 13:35:00,81.48,81.49,81.45,81.48,37430.0,76.5377,76.5471,76.5095,76.5377,37430.0
2016-06-09 13:40:00,81.47,81.48,81.44,81.45,38860.0,76.5283,76.5377,76.5001,76.5095,38860.0
2016-06-09 13:45:00,81.45,81.48,81.44,81.48,45886.0,76.5095,76.5377,76.5001,76.5377,45886.0
2016-06-09 13:50:00,81.48,81.48,81.37,81.38,47060.0,76.5377,76.5377,76.4343,76.4437,47060.0
2016-06-09 13:55:00,81.38,81.44,81.36,81.44,36328.0,76.4437,76.5001,76.425,76.5001,36328.0
2016-06-09 14:00:00,81.43,81.44,81.36,81.39,48096.0,76.4907,76.5001,76.425,76.4531,48096.0
2016-06-09 14:05:00,81.39,81.4,81.34,81.35,66873.0,76.4531,76.4625,76.4062,76.4156,66873.0
2016-06-09 14:10:00,81.35,81.48,81.34,81.48,63173.0,76.4156,76.5377,76.4062,76.5377,63173.0
2016-06-09 14:15:00,81.48,81.49,81.44,81.48,37947.0,76.5377,76.5471,76.5001,76.5377,37947.0
2016-06-09 14:20:00,81.49,81.49,81.45,81.48,38341.0,76.5471,76.5471,76.5095,76.5377,38341.0
2016-06-09 14:25:00,81.48,81.54,81.45,81.46,52018.0,76.5377,76.594,76.5095,76.5189,52018.0
2016-06-09 14:30:00,81.46,81.47,81.43,81.46,35371.0,76.5189,76.5283,76.4907,76.5189,35371.0
2016-06-09 14:35:00,81.46,81.48,81.42,81.44,43090.0,76.5189,76.5377,76.4813,76.5001,43090.0
2016-06-09 14:40:00,81.44,81.46,81.39,81.45,60565.0,76.5001,76.5189,76.4531,76.5095,60565.0
2016-06-09 14:45:00,81.46,81.46,81.36,81.4,76600.0,76.5189,76.5189,76.425,76.4625,76600.0
2016-06-09 14:50:00,81.4,81.41,81.37,81.39,118418.0,76.4625,76.4719,76.4343,76.4531,118418.0
2016-06-09 14:55:00,81.39,81.41,81.38,81.4,54164.0,76.4531,76.4719,76.4437,76.4625,54164.0
2016-06-09 15:00:00,81.4,81.44,81.39,81.41,67176.0,76.4625,76.5001,76.4531,76.4719,67176.0
2016-06-09 15:05:00,81.41,81.44,81.37,81.4,69762.0,76.4719,76.5001,76.4343,76.4625,69762.0
2016-06-09 15:10:00,81.41,81.41,81.34,81.36,43760.0,76.4719,76.4719,76.4062,76.425,43760.0
2016-06-09 15:15:00,81.35,81.37,81.29,81.32,70556.0,76.4156,76.4343,76.3592,76.3874,70556.0
2016-06-09 15:20:00,81.31,81.31,81.24,81.27,60332.0,76.378,76.378,76.3122,76.3404,60332.0
2016-06-09 15:25:00,81.27,81.38,81.27,81.35,59718.0,76.3404,76.4437,76.3404,76.4156,59718.0
2016-06-09 15:30:00,81.35,81.36,81.31,81.34,68121.0,76.4156,76.425,76.378,76.4062,68121.0
2016-06-09 15:35:00,81.34,81.34,81.27,81.33,90393.0,76.4062,76.4062,76.3404,76.3968,90393.0
2016-06-09 15:40:00,81.33,81.39,81.31,81.34,138745.0,76.3968,76.4531,76.378,76.4062,138745.0
2016-06-09 15:45:00,81.35,81.38,81.31,81.38,123547.0,76.4156,76.4437,76.378,76.4437,123547.0
2016-06-09 15:50:00,81.38,81.41,81.36,81.39,141128.0,76.4437,76.4719,76.425,76.4531,141128.0
2016-06-09 15:55:00,81.39,81.42,81.27,81.27,255365.0,76.4531,76.4813,76.3404,76.3404,255365.0
2016-06-10 09:30:00,80.75,80.75,80.38,80.53,305676.0,75.852,75.852,75.5044,75.6453,305676.0
2016-06-10 09:35:00,80.55,80.58,80.4,80.41,129717.0,75.6641,75.6923,75.5232,75.5326,129717.0
2016-06-10 09:40:00,80.41,80.47,80.36,80.44,117233.0,75.5326,75.5889,75.4856,75.5608,117233.0
2016-06-10 09:45:00,80.41,80.45,80.31,80.33,124630.0,75.5326,75.5701,75.4386,75.4574,124630.0
2016-06-10 09:50:00,80.33,80.34,80.13,80.16,173788.0,75.4574,75.4668,75.2696,75.2977,173788.0
2016-06-10 09:55:00,80.16,80.36,80.14,80.33,120428.0,75.2977,75.4856,75.279,75.4574,120428.0
2016-06-10 10:00:00,80.32,80.36,80.21,80.23,96453.0,75.448,75.4856,75.3447,75.3635,96453.0
2016-06-10 10:05:00,80.21,80.22,80.03,80.03,142435.0,75.3447,75.3541,75.1756,75.1756,142435.0
2016-06-10 10:10:00,80.04,80.14,80.01,80.08,119877.0,75.185,75.279,75.1568,75.2226,119877.0
2016-06-10 10:15:00,80.08,80.17,80.07,80.14,162199.0,75.2226,75.3071,75.2132,75.279,162199.0
2016-06-10 10:20:00,80.13,80.22,80.06,80.22,140853.0,75.2696,75.3541,75.2038,75.3541,140853.0
2016-06-10 10:25:00,80.22,80.35,80.19,80.26,96885.0,75.3541,75.4762,75.3259,75.3917,96885.0
2016-06-10 10:30:00,80.27,80.47,80.26,80.45,132044.0,75.4011,75.5889,75.3917,75.5701,132044.0
2016-06-10 10:35:00,80.45,80.48,80.39,80.42,68852.0,75.5701,75.5983,75.5138,75.542,68852.0
2016-06-10 10:40:00,80.42,80.42,80.36,80.38,39035.0,75.542,75.542,75.4856,75.5044,39035.0
2016-06-10 10:45:00,80.38,80.38,80.28,80.33,84771.0,75.5044,75.5044,75.4105,75.4574,84771.0
2016-06-10 10:50:00,80.32,80.34,80.21,80.23,108221.0,75.448,75.4668,75.3447,75.3635,108221.0
2016-06-10 10:55:00,80.22,80.26,80.21,80.24,86861.0,75.3541,75.3917,75.3447,75.3729,86861.0
2016-06-10 11:00:00,80.25,80.29,80.2,80.27,71976.0,75.3823,75.4199,75.3353,75.4011,71976.0
2016-06-10 11:05:00,80.27,80.41,80.24,80.41,45753.0,75.4011,75.5326,75.3729,75.5326,45753.0
2016-06-10 11:10:00,80.42,80.45,80.37,80.45,58390.0,75.542,75.5701,75.495,75.5701,58390.0
2016-06-10 11:15:00,80.46,80.46,80.35,80.4,58979.0,75.5795,75.5795,75.4762,75.5232,58979.0
2016-06-10 11:20:00,80.4,80.41,80.29,80.41,87429.0,75.5232,75.5326,75.4199,75.5326,87429.0
2016-06-10 11:25:00,80.41,80.42,80.26,80.28,95030.0,75.5326,75.542,75.3917,75.4105,95030.0
2016-06-10 11:30:00,80.28,80.38,80.26,80.3,75167.0,75.4105,75.5044,75.3917,75.4292,75167.0
2016-06-10 11:35:00,80.3,80.3,80.21,80.24,54001.0,75.4292,75.4292,75.3447,75.3729,54001.0
2016-06-10 11:40:00,80.23,80.28,80.15,80.16,74572.0,75.3635,75.4105,75.2883,75.2977,74572.0
2016-06-10 11:45:00,80.15,80.18,80.12,80.12,85739.0,75.2883,75.3165,75.2602,75.2602,85739.0
2016-06-10 11:50:00,80.13,80.21,80.11,80.2,50383.0,75.2696,75.3447,75.2508,75.3353,50383.0
2016-06-10 11:55:00,80.2,80.27,80.18,80.25,45642.0,75.3353,75.4011,75.3165,75.3823,45642.0
2016-06-10 12:00:00,80.25,80.33,80.21,80.27,127962.0,75.3823,75.4574,75.3447,75.4011,127962.0
2016-06-10 12:05:00,80.26,80.3,80.18,80.18,48248.0,75.3917,75.4292,75.3165,75.3165,48248.0
2016-06-10 12:10:00,80.18,80.23,80.15,80.17,38428.0,75.3165,75.3635,75.2883,75.3071,38428.0
2016-06-10 12:15:00,80.17,80.19,80.14,80.17,39614.0,75.3071,75.3259,75.279,75.3071,39614.0
2016-06-10 12:20:00,80.17,80.17,80.05,80.05,90825.0,75.3071,75.3071,75.1944,75.1944,90825.0
2016-06-10 12:25:00,80.06,80.07,80.01,80.04,64035.0,75.2038,75.2132,75.1568,75.185,64035.0
2016-06-10 12:30:00,80.03,80.03,79.91,79.93,110490.0,75.1756,75.1756,75.0629,75.0817,110490.0
2016-06-10 12:35:00,79.93,80.08,79.93,80.05,55286.0,75.0817,75.2226,75.0817,75.1944,55286.0
2016-06-10 12:40:00,80.05,80.16,80.04,80.14,59449.0,75.1944,75.2977,75.185,75.279,59449.0
2016-06-10 12:45:00,80.13,80.19,80.1,80.17,47386.0,75.2696,75.3259,75.2414,75.3071,47386.0
2016-06-10 12:50:00,80.16,80.23,80.12,80.23,40813.0,75.2977,75.3635,75.2602,75.3635,40813.0
2016-06-10 12:55:00,80.23,80.25,80.21,80.23,30759.0,75.3635,75.3823,75.3447,75.3635,30759.0
2016-06-10 13:00:00,80.23,80.28,80.2,80.26,37691.0,75.3635,75.4105,75.3353,75.3917,37691.0
2016-06-10 13:05:00,80.26,80.28,80.22,80.26,44932.0,75.3917,75.4105,75.3541,75.3917,44932.0
2016-06-10 13:10:00,80.26,80.33,80.25,80.31,40363.0,75.3917,75.4574,75.3823,75.4386,40363.0
2016-06-10 13:15:00,80.32,80.38,80.31,80.32,47357.0,75.448,75.5044,75.4386,75.448,47357.0
2016-06-10 13:20:00,80.33,80.34,80.23,80.32,90851.0,75.4574,75.4668,75.3635,75.448,90851.0
2016-06-10 13:25:00,80.33,80.34,80.27,80.3,46509.0,75.4574,75.4668,75.4011,75.4292,46509.0
2016-06-10 13:30:00,80.3,80.3,80.17,80.22,44301.0,75.4292,75.4292,75.3071,75.3541,44301.0
2016-06-10 13:35:00,80.22,80.22,80.14,80.19,39727.0,75.3541,75.3541,75.279,75.3259,39727.0
2016-06-10 13:40:00,80.19,80.19,80.15,80.17,57605.0,75.3259,75.3259,75.2883,75.3071,57605.0
2016-06-10 13:45:00,80.17,80.17,80.06,80.07,89572.0,75.3071,75.3071,75.2038,75.2132,89572.0
2016-06-10 13:50:00,80.07,80.09,79.98,79.99,54458.0,75.2132,75.232,75.1287,75.1381,54458.0
2016-06-10 13:55:00,80.0,80.03,79.95,80.0,54206.0,75.1474,75.1756,75.1005,75.1474,54206.0
2016-06-10 14:00:00,80.01,80.02,79.91,79.93,102094.0,75.1568,75.1662,75.0629,75.0817,102094.0
2016-06-10 14:05:00,79.92,79.95,79.84,79.91,86977.0,75.0723,75.1005,74.9971,75.0629,86977.0
2016-06-10 14:10:00,79.9,79.94,79.84,79.86,79546.0,75.0535,75.0911,74.9971,75.0159,79546.0
2016-06-10 14:15:00,79.86,79.92,79.86,79.9,43353.0,75.0159,75.0723,75.0159,75.0535,43353.0
2016-06-10 14:20:00,79.89,80.03,79.89,80.02,89598.0,75.0441,75.1756,75.0441,75.1662,89598.0
2016-06-10 14:25:00,80.03,80.06,79.98,80.0,60075.0,75.1756,75.2038,75.1287,75.1474,60075.0
2016-06-10 14:30:00,80.0,80.03,79.97,80.01,48109.0,75.1474,75.1756,75.1193,75.1568,48109.0
2016-06-10 14:35:00,80.01,80.17,79.99,80.15,133354.0,75.1568,75.3071,75.1381,75.2883,133354.0
2016-06-10 14:40:00,80.15,80.15,80.05,80.07,62440.0,75.2883,75.2883,75.1944,75.2132,62440.0
2016-06-10 14:45:00,80.07,80.07,79.95,79.95,56239.0,75.2132,75.2132,75.1005,75.1005,56239.0
2016-06-10 14:50:00,79.95,80.02,79.92,80.02,53354.0,75.1005,75.1662,75.0723,75.1662,53354.0
2016-06-10 14:55:00,80.03,80.08,80.01,80.08,86162.0,75.1756,75.2226,75.1568,75.2226,86162.0
2016-06-10 15:00:00,80.08,80.11,80.06,80.07,79151.0,75.2226,75.2508,75.2038,75.2132,79151.0
2016-06-10 15:05:00,80.06,80.1,80.04,80.09,60938.0,75.2038,75.2414,75.185,75.232,60938.0
2016-06-10 15:10:00,80.1,80.1,80.05,80.05,53974.0,75.2414,75.2414,75.1944,75.1944,53974.0
2016-06-10 15:15:00,80.06,80.14,80.05,80.06,48198.0,75.2038,75.279,75.1944,75.2038,48198.0
2016-06-10 15:20:00,80.06,80.1,80.03,80.07,73648.0,75.2038,75.2414,75.1756,75.2132,73648.0
2016-06-10 15:25:00,80.07,80.11,80.06,80.1,66242.0,75.2132,75.2508,75.2038,75.2414,66242.0
2016-06-10 15:30:00,80.11,80.19,80.1,80.12,85082.0,75.2508,75.3259,75.2414,75.2602,85082.0
2016-06-10 15:35:00,80.12,80.16,80.08,80.12,122917.0,75.2602,75.2977,75.2226,75.2602,122917.0
2016-06-10 15:40:00,80.11,80.12,80.07,80.07,83076.0,75.2508,75.2602,75.2132,75.2132,83076.0
2016-06-10 15:45:00,80.07,80.32,80.07,80.29,177714.0,75.2132,75.448,75.2132,75.4199,177714.0
2016-06-10 15:50:00,80.29,80.3,80.2,80.25,138246.0,75.4199,75.4292,75.3353,75.3823,138246.0
2016-06-10 15:55:00,80.25,80.27,80.1,80.18,310259.0,75.3823,75.4011,75.2414,75.3165,310259.0
2016-06-13 09:30:00,79.0,79.58,79.0,79.44,395641.0,74.2081,74.7529,74.2081,74.6214,395641.0
2016-06-13 09:35:00,79.46,79.64,79.38,79.48,132412.0,74.6402,74.8093,74.5651,74.659,132412.0
2016-06-13 09:40:00,79.48,79.71,79.48,79.5,155969.0,74.659,74.875,74.659,74.6778,155969.0
2016-06-13 09:45:00,79.51,79.94,79.45,79.9,91899.0,74.6872,75.0911,74.6308,75.0535,91899.0
2016-06-13 09:50:00,79.91,80.14,79.9,80.05,110888.0,75.0629,75.279,75.0535,75.1944,110888.0
2016-06-13 09:55:00,80.05,80.18,79.96,79.97,108060.0,75.1944,75.3165,75.1099,75.1193,108060.0
2016-06-13 10:00:00,79.96,80.0,79.81,79.82,111493.0,75.1099,75.1474,74.969,74.9784,111493.0
2016-06-13 10:05:00,79.81,79.84,79.58,79.6,100203.0,74.969,74.9971,74.7529,74.7717,100203.0
2016-06-13 10:10:00,79.6,79.77,79.52,79.54,116550.0,74.7717,74.9314,74.6966,74.7153,116550.0
2016-06-13 10:15:00,79.54,79.72,79.53,79.56,93788.0,74.7153,74.8844,74.706,74.7341,93788.0
2016-06-13 10:20:00,79.57,79.73,79.51,79.64,78976.0,74.7435,74.8938,74.6872,74.8093,78976.0
2016-06-13 10:25:00,79.63,79.64,79.58,79.59,76222.0,74.7999,74.8093,74.7529,74.7623,76222.0
2016-06-13 10:30:00,79.59,79.62,79.55,79.56,206418.0,74.7623,74.7905,74.7247,74.7341,206418.0
2016-06-13 10:35:00,79.57,79.6,79.48,79.5,95489.0,74.7435,74.7717,74.659,74.6778,95489.0
2016-06-13 10:40:00,79.5,79.52,79.4,79.42,77573.0,74.6778,74.6966,74.5838,74.6026,77573.0
2016-06-13 10:45:00,79.41,79.49,79.33,79.39,120461.0,74.5932,74.6684,74.5181,74.5744,120461.0
2016-06-13 10:50:00,79.39,79.42,79.34,79.4,68060.0,74.5744,74.6026,74.5275,74.5838,68060.0
2016-06-13 10:55:00,79.41,79.47,79.24,79.29,113119.0,74.5932,74.6496,74.4335,74.4805,113119.0
2016-06-13 11:00:00,79.29,79.29,79.19,79.25,117211.0,74.4805,74.4805,74.3866,74.4429,117211.0
2016-06-13 11:05:00,79.25,79.28,79.21,79.23,86749.0,74.4429,74.4711,74.4054,74.4241,86749.0
2016-06-13 11:10:00,79.22,79.32,79.19,79.25,82547.0,74.4148,74.5087,74.3866,74.4429,82547.0
2016-06-13 11:15:00,79.26,79.26,79.23,79.26,54934.0,74.4523,74.4523,74.4241,74.4523,54934.0
2016-06-13 11:20:00,79.26,79.29,79.22,79.26,106693.0,74.4523,74.4805,74.4148,74.4523,106693.0
2016-06-13 11:25:00,79.25,79.26,79.12,79.25,92520.0,74.4429,74.4523,74.3208,74.4429,92520.0
2016-06-13 11:30:00,79.24,79.3,79.1,79.11,105528.0,74.4335,74.4899,74.302,74.3114,105528.0
2016-06-13 11:35:00,79.11,79.15,79.0,79.01,87888.0,74.3114,74.349,74.2081,74.2175,87888.0
2016-06-13 11:40:00,79.01,79.05,78.98,78.99,95700.0,74.2175,74.2551,74.1893,74.1987,95700.0
2016-06-13 11:45:00,78.98,79.02,78.94,78.96,67171.0,74.1893,74.2269,74.1517,74.1705,67171.0
2016-06-13 11:50:00,78.96,78.98,78.9,78.92,62859.0,74.1705,74.1893,74.1142,74.133,62859.0
2016-06-13 11:55:00,78.92,78.93,78.87,78.91,83540.0,74.133,74.1423,74.086,74.1236,83540.0
2016-06-13 12:00:00,78.91,78.99,78.87,78.95,101929.0,74.1236,74.1987,74.086,74.1611,101929.0
2016-06-13 12:05:00,78.95,79.02,78.94,78.99,76166.0,74.1611,74.2269,74.1517,74.1987,76166.0
2016-06-13 12:10:00,78.98,79.08,78.98,79.06,66623.0,74.1893,74.2832,74.1893,74.2645,66623.0
2016-06-13 12:15:00,79.05,79.21,79.05,79.15,90187.0,74.2551,74.4054,74.2551,74.349,90187.0
2016-06-13 12:20:00,79.15,79.3,79.02,79.07,132008.0,74.349,74.4899,74.2269,74.2739,132008.0
2016-06-13 12:25:00,79.07,79.13,79.04,79.07,57475.0,74.2739,74.3302,74.2457,74.2739,57475.0
2016-06-13 12:30:00,79.08,79.1,79.03,79.05,44876.0,74.2832,74.302,74.2363,74.2551,44876.0
2016-06-13 12:35:00,79.05,79.08,79.02,79.03,47958.0,74.2551,74.2832,74.2269,74.2363,47958.0
2016-06-13 12:40:00,79.03,79.08,78.99,79.01,113917.0,74.2363,74.2832,74.1987,74.2175,113917.0
2016-06-13 12:45:00,79.01,79.01,78.95,78.97,74383.0,74.2175,74.2175,74.1611,74.1799,74383.0
2016-06-13 12:50:00,78.97,79.01,78.97,78.98,54359.0,74.1799,74.2175,74.1799,74.1893,54359.0
2016-06-13 12:55:00,78.99,79.02,78.97,78.98,83393.0,74.1987,74.2269,74.1799,74.1893,83393.0
2016-06-13 13:00:00,78.98,79.01,78.95,78.99,87657.0,74.1893,74.2175,74.1611,74.1987,87657.0
2016-06-13 13:05:00,78.99,79.0,78.97,78.99,47228.0,74.1987,74.2081,74.1799,74.1987,47228.0
2016-06-13 13:10:00,78.99,79.06,78.97,79.03,71196.0,74.1987,74.2645,74.1799,74.2363,71196.0
2016-06-13 13:15:00,79.02,79.03,78.97,78.98,60749.0,74.2269,74.2363,74.1799,74.1893,60749.0
2016-06-13 13:20:00,78.98,79.11,78.97,79.09,71218.0,74.1893,74.3114,74.1799,74.2926,71218.0
2016-06-13 13:25:00,79.1,79.16,79.07,79.15,68499.0,74.302,74.3584,74.2739,74.349,68499.0
2016-06-13 13:30:00,79.15,79.17,79.11,79.13,84539.0,74.349,74.3678,74.3114,74.3302,84539.0
2016-06-13 13:35:00,79.13,79.14,79.06,79.1,120032.0,74.3302,74.3396,74.2645,74.302,120032.0
2016-06-13 13:40:00,79.09,79.25,79.09,79.25,112444.0,74.2926,74.4429,74.2926,74.4429,112444.0
2016-06-13 13:45:00,79.24,79.24,79.19,79.2,60279.0,74.4335,74.4335,74.3866,74.396,60279.0
2016-06-13 13:50:00,79.2,79.2,78.97,78.98,107389.0,74.396,74.396,74.1799,74.1893,107389.0
2016-06-13 13:55:00,78.98,78.98,78.93,78.98,92454.0,74.1893,74.1893,74.1423,74.1893,92454.0
2016-06-13 14:00:00,78.98,79.0,78.93,78.94,90359.0,74.1893,74.2081,74.1423,74.1517,90359.0
2016-06-13 14:05:00,78.94,78.99,78.93,78.99,83980.0,74.1517,74.1987,74.1423,74.1987,83980.0
2016-06-13 14:10:00,78.99,79.04,78.97,78.97,87759.0,74.1987,74.2457,74.1799,74.1799,87759.0
2016-06-13 14:15:00,78.97,78.98,78.92,78.97,94638.0,74.1799,74.1893,74.133,74.1799,94638.0
2016-06-13 14:20:00,78.97,78.97,78.91,78.92,76986.0,74.1799,74.1799,74.1236,74.133,76986.0
2016-06-13 14:25:00,78.92,78.94,78.86,78.94,112174.0,74.133,74.1517,74.0766,74.1517,112174.0
2016-06-13 14:30:00,78.93,79.02,78.89,78.98,68912.0,74.1423,74.2269,74.1048,74.1893,68912.0
2016-06-13 14:35:00,78.98,79.0,78.92,78.93,63999.0,74.1893,74.2081,74.133,74.1423,63999.0
2016-06-13 14:40:00,78.93,79.04,78.92,79.04,74188.0,74.1423,74.2457,74.133,74.2457,74188.0
2016-06-13 14:45:00,79.04,79.04,78.95,78.97,75221.0,74.2457,74.2457,74.1611,74.1799,75221.0
2016-06-13 14:50:00,78.97,78.97,78.86,78.92,115482.0,74.1799,74.1799,74.0766,74.133,115482.0
2016-06-13 14:55:00,78.92,78.93,78.79,78.8,162651.0,74.133,74.1423,74.0108,74.0202,162651.0
2016-06-13 15:00:00,78.8,78.85,78.78,78.79,95257.0,74.0202,74.0672,74.0014,74.0108,95257.0
2016-06-13 15:05:00,78.8,78.8,78.67,78.69,145841.0,74.0202,74.0202,73.8981,73.9169,145841.0
2016-06-13 15:10:00,78.69,78.73,78.6,78.61,131740.0,73.9169,73.9545,73.8324,73.8418,131740.0
2016-06-13 15:15:00,78.63,78.66,78.59,78.62,115847.0,73.8605,73.8887,73.823,73.8512,115847.0
2016-06-13 15:20:00,78.62,78.68,78.61,78.66,106376.0,73.8512,73.9075,73.8418,73.8887,106376.0
2016-06-13 15:25:00,78.66,78.69,78.62,78.66,128468.0,73.8887,73.9169,73.8512,73.8887,128468.0
2016-06-13 15:30:00,78.66,78.72,78.62,78.63,180786.0,73.8887,73.9451,73.8512,73.8605,180786.0
2016-06-13 15:35:00,78.62,78.64,78.54,78.59,155954.0,73.8512,73.8699,73.776,73.823,155954.0
2016-06-13 15:40:00,78.58,78.58,78.45,78.52,215614.0,73.8136,73.8136,73.6915,73.7572,215614.0
2016-06-13 15:45:00,78.51,78.54,78.45,78.54,255185.0,73.7478,73.776,73.6915,73.776,255185.0
2016-06-13 15:50:00,78.53,78.54,78.38,78.44,338619.0,73.7666,73.776,73.6257,73.6821,338619.0
2016-06-13 15:55:00,78.44,78.52,78.39,78.44,579826.0,73.6821,73.7572,73.6351,73.6821,579826.0
2016-06-14 09:30:00,78.12,78.4,78.0,78.34,270295.0,73.3815,73.6445,73.2688,73.5881,270295.0
2016-06-14 09:35:00,78.33,78.53,78.32,78.43,89084.0,73.5787,73.7666,73.5693,73.6727,89084.0
2016-06-14 09:40:00,78.42,78.74,78.38,78.74,95230.0,73.6633,73.9639,73.6257,73.9639,95230.0
2016-06-14 09:45:00,78.73,78.75,78.48,78.5,70505.0,73.9545,73.9733,73.7196,73.7384,70505.0
2016-06-14 09:50:00,78.49,78.6,78.47,78.54,71180.0,73.729,73.8324,73.7102,73.776,71180.0
2016-06-14 09:55:00,78.54,78.59,78.47,78.53,95401.0,73.776,73.823,73.7102,73.7666,95401.0
2016-06-14 10:00:00,78.52,78.68,78.42,78.53,112366.0,73.7572,73.9075,73.6633,73.7666,112366.0
2016-06-14 10:05:00,78.54,78.55,78.29,78.33,95509.0,73.776,73.7854,73.5412,73.5787,95509.0
2016-06-14 10:10:00,78.35,78.39,78.22,78.26,74212.0,73.5975,73.6351,73.4754,73.513,74212.0
2016-06-14 10:15:00,78.27,78.32,78.21,78.24,62738.0,73.5224,73.5693,73.466,73.4942,62738.0
2016-06-14 10:20:00,78.24,78.29,78.16,78.22,68417.0,73.4942,73.5412,73.4191,73.4754,68417.0
2016-06-14 10:25:00,78.22,78.22,78.12,78.19,60254.0,73.4754,73.4754,73.3815,73.4472,60254.0
2016-06-14 10:30:00,78.19,78.3,78.18,78.23,69655.0,73.4472,73.5506,73.4378,73.4848,69655.0
2016-06-14 10:35:00,78.22,78.28,78.11,78.27,93919.0,73.4754,73.5318,73.3721,73.5224,93919.0
2016-06-14 10:40:00,78.29,78.37,78.22,78.31,81785.0,73.5412,73.6163,73.4754,73.56,81785.0
2016-06-14 10:45:00,78.3,78.3,78.14,78.22,88209.0,73.5506,73.5506,73.4003,73.4754,88209.0
2016-06-14 10:50:00,78.22,78.25,78.07,78.08,136519.0,73.4754,73.5036,73.3345,73.3439,136519.0
2016-06-14 10:55:00,78.07,78.12,78.04,78.09,95526.0,73.3345,73.3815,73.3063,73.3533,95526.0
2016-06-14 11:00:00,78.09,78.09,78.02,78.09,65324.0,73.3533,73.3533,73.2875,73.3533,65324.0
2016-06-14 11:05:00,78.09,78.21,78.05,78.21,82457.0,73.3533,73.466,73.3157,73.466,82457.0
2016-06-14 11:10:00,78.22,78.25,78.11,78.15,89265.0,73.4754,73.5036,73.3721,73.4097,89265.0
2016-06-14 11:15:00,78.15,78.2,78.11,78.17,70566.0,73.4097,73.4566,73.3721,73.4284,70566.0
2016-06-14 11:20:00,78.17,78.28,78.15,78.28,62293.0,73.4284,73.5318,73.4097,73.5318,62293.0
2016-06-14 11:25:00,78.28,78.28,78.06,78.16,98734.0,73.5318,73.5318,73.3251,73.4191,98734.0
2016-06-14 11:30:00,78.16,78.21,78.1,78.17,79818.0,73.4191,73.466,73.3627,73.4284,79818.0
2016-06-14 11:35:00,78.17,78.28,78.17,78.23,77947.0,73.4284,73.5318,73.4284,73.4848,77947.0
2016-06-14 11:40:00,78.22,78.26,78.15,78.2,51943.0,73.4754,73.513,73.4097,73.4566,51943.0
2016-06-14 11:45:00,78.19,78.19,78.12,78.15,34917.0,73.4472,73.4472,73.3815,73.4097,34917.0
2016-06-14 11:50:00,78.14,78.18,78.08,78.17,63089.0,73.4003,73.4378,73.3439,73.4284,63089.0
2016-06-14 11:55:00,78.17,78.18,78.08,78.09,56813.0,73.4284,73.4378,73.3439,73.3533,56813.0
2016-06-14 12:00:00,78.08,78.1,77.97,78.03,139640.0,73.3439,73.3627,73.2406,73.2969,139640.0
2016-06-14 12:05:00,78.03,78.03,77.96,77.98,182388.0,73.2969,73.2969,73.2312,73.25,182388.0
2016-06-14 12:10:00,77.99,78.08,77.98,78.08,67207.0,73.2594,73.3439,73.25,73.3439,67207.0
2016-06-14 12:15:00,78.09,78.09,77.99,78.0,64512.0,73.3533,73.3533,73.2594,73.2688,64512.0
2016-06-14 12:20:00,78.01,78.12,77.99,78.11,110971.0,73.2782,73.3815,73.2594,73.3721,110971.0
2016-06-14 12:25:00,78.12,78.24,78.11,78.21,53790.0,73.3815,73.4942,73.3721,73.466,53790.0
2016-06-14 12:30:00,78.2,78.21,78.13,78.18,57067.0,73.4566,73.466,73.3909,73.4378,57067.0
2016-06-14 12:35:00,78.17,78.18,78.09,78.14,55668.0,73.4284,73.4378,73.3533,73.4003,55668.0
2016-06-14 12:40:00,78.15,78.17,78.1,78.13,39156.0,73.4097,73.4284,73.3627,73.3909,39156.0
2016-06-14 12:45:00,78.13,78.18,78.08,78.17,33643.0,73.3909,73.4378,73.3439,73.4284,33643.0
2016-06-14 12:50:00,78.17,78.18,78.12,78.15,51200.0,73.4284,73.4378,73.3815,73.4097,51200.0
2016-06-14 12:55:00,78.15,78.16,78.01,78.06,115377.0,73.4097,73.4191,73.2782,73.3251,115377.0
2016-06-14 13:00:00,78.06,78.21,78.05,78.2,106682.0,73.3251,73.466,73.3157,73.4566,106682.0
2016-06-14 13:05:00,78.2,78.22,78.12,78.14,38528.0,73.4566,73.4754,73.3815,73.4003,38528.0
2016-06-14 13:10:00,78.13,78.15,78.03,78.05,67314.0,73.3909,73.4097,73.2969,73.3157,67314.0
2016-06-14 13:15:00,78.05,78.11,77.99,78.09,73542.0,73.3157,73.3721,73.2594,73.3533,73542.0
2016-06-14 13:20:00,78.09,78.13,78.08,78.11,61133.0,73.3533,73.3909,73.3439,73.3721,61133.0
2016-06-14 13:25:00,78.12,78.15,78.04,78.05,61905.0,73.3815,73.4097,73.3063,73.3157,61905.0
2016-06-14 13:30:00,78.05,78.16,78.05,78.16,40610.0,73.3157,73.4191,73.3157,73.4191,40610.0
2016-06-14 13:35:00,78.15,78.24,78.12,78.19,88454.0,73.4097,73.4942,73.3815,73.4472,88454.0
2016-06-14 13:40:00,78.18,78.24,78.14,78.21,43081.0,73.4378,73.4942,73.4003,73.466,43081.0
2016-06-14 13:45:00,78.21,78.26,78.17,78.2,44952.0,73.466,73.513,73.4284,73.4566,44952.0
2016-06-14 13:50:00,78.19,78.22,78.14,78.15,45823.0,73.4472,73.4754,73.4003,73.4097,45823.0
2016-06-14 13:55:00,78.15,78.15,78.02,78.04,63340.0,73.4097,73.4097,73.2875,73.3063,63340.0
2016-06-14 14:00:00,78.03,78.09,78.02,78.06,68536.0,73.2969,73.3533,73.2875,73.3251,68536.0
2016-06-14 14:05:00,78.06,78.1,78.05,78.08,57252.0,73.3251,73.3627,73.3157,73.3439,57252.0
2016-06-14 14:10:00,78.09,78.18,78.04,78.17,51180.0,73.3533,73.4378,73.3063,73.4284,51180.0
2016-06-14 14:15:00,78.17,78.28,78.15,78.26,50923.0,73.4284,73.5318,73.4097,73.513,50923.0
2016-06-14 14:20:00,78.26,78.31,78.23,78.3,62977.0,73.513,73.56,73.4848,73.5506,62977.0
2016-06-14 14:25:00,78.3,78.4,78.27,78.4,105336.0,73.5506,73.6445,73.5224,73.6445,105336.0
2016-06-14 14:30:00,78.4,78.41,78.32,78.34,101527.0,73.6445,73.6539,73.5693,73.5881,101527.0
2016-06-14 14:35:00,78.34,78.37,78.31,78.37,82200.0,73.5881,73.6163,73.56,73.6163,82200.0
2016-06-14 14:40:00,78.38,78.42,78.34,78.4,74298.0,73.6257,73.6633,73.5881,73.6445,74298.0
2016-06-14 14:45:00,78.4,78.42,78.27,78.3,64758.0,73.6445,73.6633,73.5224,73.5506,64758.0
2016-06-14 14:50:00,78.3,78.32,78.27,78.29,59956.0,73.5506,73.5693,73.5224,73.5412,59956.0
2016-06-14 14:55:00,78.29,78.3,78.2,78.26,72971.0,73.5412,73.5506,73.4566,73.513,72971.0
2016-06-14 15:00:00,78.25,78.34,78.21,78.31,121148.0,73.5036,73.5881,73.466,73.56,121148.0
2016-06-14 15:05:00,78.32,78.38,78.3,78.35,87701.0,73.5693,73.6257,73.5506,73.5975,87701.0
2016-06-14 15:10:00,78.35,78.38,78.3,78.36,91179.0,73.5975,73.6257,73.5506,73.6069,91179.0
2016-06-14 15:15:00,78.36,78.47,78.36,78.4,78250.0,73.6069,73.7102,73.6069,73.6445,78250.0
2016-06-14 15:20:00,78.4,78.49,78.4,78.43,89699.0,73.6445,73.729,73.6445,73.6727,89699.0
2016-06-14 15:25:00,78.42,78.55,78.37,78.55,85944.0,73.6633,73.7854,73.6163,73.7854,85944.0
2016-06-14 15:30:00,78.54,78.58,78.49,78.53,94972.0,73.776,73.8136,73.729,73.7666,94972.0
2016-06-14 15:35:00,78.53,78.54,78.42,78.51,95778.0,73.7666,73.776,73.6633,73.7478,95778.0
2016-06-14 15:40:00,78.5,78.63,78.48,78.55,144685.0,73.7384,73.8605,73.7196,73.7854,144685.0
2016-06-14 15:45:00,78.55,78.56,78.42,78.45,145822.0,73.7854,73.7948,73.6633,73.6915,145822.0
2016-06-14 15:50:00,78.44,78.52,78.42,78.52,174063.0,73.6821,73.7572,73.6633,73.7572,174063.0
2016-06-14 15:55:00,78.51,78.73,78.47,78.63,511615.0,73.7478,73.9545,73.7102,73.8605,511615.0
2016-06-15 09:30:00,78.57,78.8,78.43,78.48,217742.0,73.8042,74.0202,73.6727,73.7196,217742.0
2016-06-15 09:35:00,78.5,78.5,78.32,78.35,131038.0,73.7384,73.7384,73.5693,73.5975,131038.0
2016-06-15 09:40:00,78.35,78.6,78.34,78.55,40589.0,73.5975,73.8324,73.5881,73.7854,40589.0
2016-06-15 09:45:00,78.56,78.59,78.51,78.55,51808.0,73.7948,73.823,73.7478,73.7854,51808.0
2016-06-15 09:50:00,78.55,78.62,78.52,78.56,99027.0,73.7854,73.8512,73.7572,73.7948,99027.0
2016-06-15 09:55:00,78.54,78.56,78.45,78.48,70156.0,73.776,73.7948,73.6915,73.7196,70156.0
2016-06-15 10:00:00,78.49,78.63,78.49,78.58,60452.0,73.729,73.8605,73.729,73.8136,60452.0
2016-06-15 10:05:00,78.57,78.64,78.51,78.59,41204.0,73.8042,73.8699,73.7478,73.823,41204.0
2016-06-15 10:10:00,78.59,78.59,78.53,78.56,35822.0,73.823,73.823,73.7666,73.7948,35822.0
2016-06-15 10:15:00,78.55,78.56,78.38,78.43,78951.0,73.7854,73.7948,73.6257,73.6727,78951.0
2016-06-15 10:20:00,78.43,78.51,78.31,78.31,67276.0,73.6727,73.7478,73.56,73.56,67276.0
2016-06-15 10:25:00,78.31,78.45,78.26,78.35,70655.0,73.56,73.6915,73.513,73.5975,70655.0
2016-06-15 10:30:00,78.37,78.41,78.33,78.35,78653.0,73.6163,73.6539,73.5787,73.5975,78653.0
2016-06-15 10:35:00,78.36,78.38,78.29,78.36,95465.0,73.6069,73.6257,73.5412,73.6069,95465.0
2016-06-15 10:40:00,78.36,78.37,78.31,78.36,91375.0,73.6069,73.6163,73.56,73.6069,91375.0
2016-06-15 10:45:00,78.36,78.46,78.35,78.41,48604.0,73.6069,73.7009,73.5975,73.6539,48604.0
2016-06-15 10:50:00,78.41,78.46,78.36,78.36,43275.0,73.6539,73.7009,73.6069,73.6069,43275.0
2016-06-15 10:55:00,78.37,78.44,78.34,78.35,47656.0,73.6163,73.6821,73.5881,73.5975,47656.0
2016-06-15 11:00:00,78.35,78.39,78.28,78.29,88791.0,73.5975,73.6351,73.5318,73.5412,88791.0
2016-06-15 11:05:00,78.3,78.35,78.29,78.31,50544.0,73.5506,73.5975,73.5412,73.56,50544.0
2016-06-15 11:10:00,78.31,78.32,78.21,78.22,70255.0,73.56,73.5693,73.466,73.4754,70255.0
2016-06-15 11:15:00,78.23,78.23,78.13,78.14,96915.0,73.4848,73.4848,73.3909,73.4003,96915.0
2016-06-15 11:20:00,78.14,78.18,78.11,78.13,91385.0,73.4003,73.4378,73.3721,73.3909,91385.0
2016-06-15 11:25:00,78.13,78.14,78.05,78.12,93225.0,73.3909,73.4003,73.3157,73.3815,93225.0
2016-06-15 11:30:00,78.11,78.17,78.08,78.12,75804.0,73.3721,73.4284,73.3439,73.3815,75804.0
2016-06-15 11:35:00,78.12,78.2,78.1,78.14,65407.0,73.3815,73.4566,73.3627,73.4003,65407.0
2016-06-15 11:40:00,78.15,78.2,78.14,78.18,65543.0,73.4097,73.4566,73.4003,73.4378,65543.0
2016-06-15 11:45:00,78.17,78.22,78.14,78.21,41272.0,73.4284,73.4754,73.4003,73.466,41272.0
2016-06-15 11:50:00,78.22,78.27,78.2,78.27,26569.0,73.4754,73.5224,73.4566,73.5224,26569.0
2016-06-15 11:55:00,78.27,78.29,78.21,78.26,38399.0,73.5224,73.5412,73.466,73.513,38399.0
2016-06-15 12:00:00,78.27,78.31,78.22,78.23,48509.0,73.5224,73.56,73.4754,73.4848,48509.0
2016-06-15 12:05:00,78.23,78.27,78.22,78.25,39895.0,73.4848,73.5224,73.4754,73.5036,39895.0
2016-06-15 12:10:00,78.26,78.26,78.16,78.17,108848.0,73.513,73.513,73.4191,73.4284,108848.0
2016-06-15 12:15:00,78.17,78.2,78.13,78.2,46733.0,73.4284,73.4566,73.3909,73.4566,46733.0
2016-06-15 12:20:00,78.21,78.28,78.18,78.26,28309.0,73.466,73.5318,73.4378,73.513,28309.0
2016-06-15 12:25:00,78.26,78.3,78.22,78.22,30079.0,73.513,73.5506,73.4754,73.4754,30079.0
2016-06-15 12:30:00,78.23,78.31,78.21,78.28,40922.0,73.4848,73.56,73.466,73.5318,40922.0
2016-06-15 12:35:00,78.28,78.3,78.22,78.25,37686.0,73.5318,73.5506,73.4754,73.5036,37686.0
2016-06-15 12:40:00,78.26,78.28,78.23,78.26,42355.0,73.513,73.5318,73.4848,73.513,42355.0
2016-06-15 12:45:00,78.27,78.27,78.19,78.2,40122.0,73.5224,73.5224,73.4472,73.4566,40122.0
2016-06-15 12:50:00,78.19,78.21,78.16,78.17,36209.0,73.4472,73.466,73.4191,73.4284,36209.0
2016-06-15 12:55:00,78.17,78.2,78.14,78.15,35732.0,73.4284,73.4566,73.4003,73.4097,35732.0
2016-06-15 13:00:00,78.15,78.23,78.15,78.22,25717.0,73.4097,73.4848,73.4097,73.4754,25717.0
2016-06-15 13:05:00,78.21,78.24,78.2,78.24,28598.0,73.466,73.4942,73.4566,73.4942,28598.0
2016-06-15 13:10:00,78.25,78.32,78.24,78.31,92152.0,73.5036,73.5693,73.4942,73.56,92152.0
2016-06-15 13:15:00,78.3,78.34,78.29,78.33,47862.0,73.5506,73.5881,73.5412,73.5787,47862.0
2016-06-15 13:20:00,78.34,78.41,78.33,78.39,31178.0,73.5881,73.6539,73.5787,73.6351,31178.0
2016-06-15 13:25:00,78.39,78.47,78.38,78.45,74331.0,73.6351,73.7102,73.6257,73.6915,74331.0
2016-06-15 13:30:00,78.45,78.47,78.42,78.42,33052.0,73.6915,73.7102,73.6633,73.6633,33052.0
2016-06-15 13:35:00,78.41,78.48,78.39,78.46,34733.0,73.6539,73.7196,73.6351,73.7009,34733.0
2016-06-15 13:40:00,78.47,78.53,78.44,78.53,50234.0,73.7102,73.7666,73.6821,73.7666,50234.0
2016-06-15 13:45:00,78.53,78.54,78.49,78.54,27610.0,73.7666,73.776,73.729,73.776,27610.0
2016-06-15 13:50:00,78.55,78.56,78.5,78.55,79588.0,73.7854,73.7948,73.7384,73.7854,79588.0
2016-06-15 13:55:00,78.54,78.56,78.52,78.55,37231.0,73.776,73.7948,73.7572,73.7854,37231.0
2016-06-15 14:00:00,78.53,78.75,78.47,78.49,92464.0,73.7666,73.9733,73.7102,73.729,92464.0
2016-06-15 14:05:00,78.51,78.62,78.41,78.42,78759.0,73.7478,73.8512,73.6539,73.6633,78759.0
2016-06-15 14:10:00,78.43,78.48,78.39,78.46,92362.0,73.6727,73.7196,73.6351,73.7009,92362.0
2016-06-15 14:15:00,78.45,78.53,78.42,78.47,77169.0,73.6915,73.7666,73.6633,73.7102,77169.0
2016-06-15 14:20:00,78.46,78.52,78.38,78.51,54498.0,73.7009,73.7572,73.6257,73.7478,54498.0
2016-06-15 14:25:00,78.51,78.51,78.39,78.39,77823.0,73.7478,73.7478,73.6351,73.6351,77823.0
2016-06-15 14:30:00,78.38,78.53,78.34,78.48,107230.0,73.6257,73.7666,73.5881,73.7196,107230.0
2016-06-15 14:35:00,78.48,78.52,78.41,78.45,49039.0,73.7196,73.7572,73.6539,73.6915,49039.0
2016-06-15 14:40:00,78.45,78.53,78.44,78.52,52324.0,73.6915,73.7666,73.6821,73.7572,52324.0
2016-06-15 14:45:00,78.51,78.59,78.47,78.52,62647.0,73.7478,73.823,73.7102,73.7572,62647.0
2016-06-15 14:50:00,78.52,78.54,78.46,78.48,66289.0,73.7572,73.776,73.7009,73.7196,66289.0
2016-06-15 14:55:00,78.48,78.6,78.47,78.57,56138.0,73.7196,73.8324,73.7102,73.8042,56138.0
2016-06-15 15:00:00,78.57,78.66,78.56,78.66,155947.0,73.8042,73.8887,73.7948,73.8887,155947.0
2016-06-15 15:05:00,78.65,78.75,78.65,78.73,104582.0,73.8793,73.9733,73.8793,73.9545,104582.0
2016-06-15 15:10:00,78.73,78.79,78.7,78.78,126784.0,73.9545,74.0108,73.9263,74.0014,126784.0
2016-06-15 15:15:00,78.78,78.79,78.69,78.75,123792.0,74.0014,74.0108,73.9169,73.9733,123792.0
2016-06-15 15:20:00,78.75,78.84,78.74,78.8,95370.0,73.9733,74.0578,73.9639,74.0202,95370.0
2016-06-15 15:25:00,78.8,78.83,78.75,78.81,67607.0,74.0202,74.0484,73.9733,74.0296,67607.0
2016-06-15 15:30:00,78.8,78.81,78.67,78.68,119248.0,74.0202,74.0296,73.8981,73.9075,119248.0
2016-06-15 15:35:00,78.67,78.69,78.53,78.55,157829.0,73.8981,73.9169,73.7666,73.7854,157829.0
2016-06-15 15:40:00,78.54,78.55,78.39,78.4,148979.0,73.776,73.7854,73.6351,73.6445,148979.0
2016-06-15 15:45:00,78.39,78.4,78.3,78.32,226804.0,73.6351,73.6445,73.5506,73.5693,226804.0
2016-06-15 15:50:00,78.31,78.32,78.15,78.18,262046.0,73.56,73.5693,73.4097,73.4378,262046.0
2016-06-15 15:55:00,78.18,78.27,78.14,78.2,499516.0,73.4378,73.5224,73.4003,73.4566,499516.0
2016-06-16 09:30:00,77.89,77.89,77.51,77.55,270412.0,73.1654,73.1654,72.8085,72.8461,270412.0
2016-06-16 09:35:00,77.56,77.56,77.25,77.27,176931.0,72.8554,72.8554,72.5643,72.583,176931.0
2016-06-16 09:40:00,77.27,77.5,77.26,77.49,162288.0,72.583,72.7991,72.5736,72.7897,162288.0
2016-06-16 09:45:00,77.48,77.7,77.41,77.66,118227.0,72.7803,72.987,72.7145,72.9494,118227.0
2016-06-16 09:50:00,77.66,77.68,77.5,77.51,128758.0,72.9494,72.9682,72.7991,72.8085,128758.0
2016-06-16 09:55:00,77.51,77.57,77.45,77.45,100194.0,72.8085,72.8648,72.7521,72.7521,100194.0
2016-06-16 10:00:00,77.45,77.46,77.32,77.41,150619.0,72.7521,72.7615,72.63,72.7145,150619.0
2016-06-16 10:05:00,77.4,77.5,77.29,77.5,124949.0,72.7052,72.7991,72.6018,72.7991,124949.0
2016-06-16 10:10:00,77.49,77.52,77.45,77.45,109112.0,72.7897,72.8179,72.7521,72.7521,109112.0
2016-06-16 10:15:00,77.45,77.45,77.35,77.4,117187.0,72.7521,72.7521,72.6582,72.7052,117187.0
2016-06-16 10:20:00,77.4,77.41,77.31,77.34,103736.0,72.7052,72.7145,72.6206,72.6488,103736.0
2016-06-16 10:25:00,77.34,77.46,77.33,77.39,121394.0,72.6488,72.7615,72.6394,72.6958,121394.0
2016-06-16 10:30:00,77.39,77.4,77.3,77.31,101871.0,72.6958,72.7052,72.6112,72.6206,101871.0
2016-06-16 10:35:00,77.31,77.35,77.16,77.17,109806.0,72.6206,72.6582,72.4797,72.4891,109806.0
2016-06-16 10:40:00,77.17,77.27,77.14,77.2,99188.0,72.4891,72.583,72.4609,72.5173,99188.0
2016-06-16 10:45:00,77.2,77.33,77.19,77.29,80312.0,72.5173,72.6394,72.5079,72.6018,80312.0
2016-06-16 10:50:00,77.28,77.4,77.22,77.39,112380.0,72.5924,72.7052,72.5361,72.6958,112380.0
2016-06-16 10:55:00,77.39,77.49,77.37,77.47,111311.0,72.6958,72.7897,72.677,72.7709,111311.0
2016-06-16 11:00:00,77.47,77.5,77.42,77.45,97602.0,72.7709,72.7991,72.7239,72.7521,97602.0
2016-06-16 11:05:00,77.45,77.46,77.35,77.42,90332.0,72.7521,72.7615,72.6582,72.7239,90332.0
2016-06-16 11:10:00,77.43,77.52,77.39,77.51,93403.0,72.7333,72.8179,72.6958,72.8085,93403.0
2016-06-16 11:15:00,77.51,77.53,77.45,77.46,79638.0,72.8085,72.8273,72.7521,72.7615,79638.0
2016-06-16 11:20:00,77.47,77.55,77.46,77.55,62644.0,72.7709,72.8461,72.7615,72.8461,62644.0
2016-06-16 11:25:00,77.54,77.73,77.54,77.71,78644.0,72.8367,73.0151,72.8367,72.9963,78644.0
2016-06-16 11:30:00,77.7,77.79,77.56,77.57,99208.0,72.987,73.0715,72.8554,72.8648,99208.0
2016-06-16 11:35:00,77.58,77.62,77.53,77.59,100023.0,72.8742,72.9118,72.8273,72.8836,100023.0
2016-06-16 11:40:00,77.59,77.6,77.45,77.45,91201.0,72.8836,72.893,72.7521,72.7521,91201.0
2016-06-16 11:45:00,77.45,77.5,77.41,77.46,68053.0,72.7521,72.7991,72.7145,72.7615,68053.0
2016-06-16 11:50:00,77.46,77.49,77.36,77.47,64852.0,72.7615,72.7897,72.6676,72.7709,64852.0
2016-06-16 11:55:00,77.46,77.46,77.36,77.37,58213.0,72.7615,72.7615,72.6676,72.677,58213.0
2016-06-16 12:00:00,77.36,77.46,77.31,77.46,68437.0,72.6676,72.7615,72.6206,72.7615,68437.0
2016-06-16 12:05:00,77.46,77.47,77.41,77.43,56113.0,72.7615,72.7709,72.7145,72.7333,56113.0
2016-06-16 12:10:00,77.43,77.5,77.41,77.49,50729.0,72.7333,72.7991,72.7145,72.7897,50729.0
2016-06-16 12:15:00,77.49,77.6,77.48,77.6,47936.0,72.7897,72.893,72.7803,72.893,47936.0
2016-06-16 12:20:00,77.6,77.75,77.57,77.75,71656.0,72.893,73.0339,72.8648,73.0339,71656.0
2016-06-16 12:25:00,77.75,77.83,77.71,77.77,95330.0,73.0339,73.1091,72.9963,73.0527,95330.0
2016-06-16 12:30:00,77.78,77.82,77.74,77.81,110951.0,73.0621,73.0997,73.0245,73.0903,110951.0
2016-06-16 12:35:00,77.81,77.92,77.76,77.9,67222.0,73.0903,73.1936,73.0433,73.1748,67222.0
2016-06-16 12:40:00,77.89,78.07,77.87,78.05,64566.0,73.1654,73.3345,73.1466,73.3157,64566.0
2016-06-16 12:45:00,78.06,78.07,77.91,77.91,63547.0,73.3251,73.3345,73.1842,73.1842,63547.0
2016-06-16 12:50:00,77.92,77.93,77.82,77.86,76331.0,73.1936,73.203,73.0997,73.1372,76331.0
2016-06-16 12:55:00,77.87,77.91,77.86,77.88,63666.0,73.1466,73.1842,73.1372,73.156,63666.0
2016-06-16 13:00:00,77.88,78.06,77.87,77.97,85167.0,73.156,73.3251,73.1466,73.2406,85167.0
2016-06-16 13:05:00,77.99,78.0,77.83,77.94,93497.0,73.2594,73.2688,73.1091,73.2124,93497.0
2016-06-16 13:10:00,77.94,78.03,77.91,77.93,67851.0,73.2124,73.2969,73.1842,73.203,67851.0
2016-06-16 13:15:00,77.92,77.97,77.86,77.94,77130.0,73.1936,73.2406,73.1372,73.2124,77130.0
2016-06-16 13:20:00,77.94,77.97,77.86,77.88,64262.0,73.2124,73.2406,73.1372,73.156,64262.0
2016-06-16 13:25:00,77.89,77.98,77.86,77.89,63734.0,73.1654,73.25,73.1372,73.1654,63734.0
2016-06-16 13:30:00,77.9,77.94,77.79,77.81,56756.0,73.1748,73.2124,73.0715,73.0903,56756.0
2016-06-16 13:35:00,77.82,77.98,77.82,77.98,46768.0,73.0997,73.25,73.0997,73.25,46768.0
2016-06-16 13:40:00,77.97,77.98,77.89,77.92,56578.0,73.2406,73.25,73.1654,73.1936,56578.0
2016-06-16 13:45:00,77.92,77.94,77.78,77.89,67477.0,73.1936,73.2124,73.0621,73.1654,67477.0
2016-06-16 13:50:00,77.89,77.9,77.81,77.87,51943.0,73.1654,73.1748,73.0903,73.1466,51943.0
2016-06-16 13:55:00,77.88,77.92,77.84,77.88,68434.0,73.156,73.1936,73.1185,73.156,68434.0
2016-06-16 14:00:00,77.88,77.99,77.86,77.96,66789.0,73.156,73.2594,73.1372,73.2312,66789.0
2016-06-16 14:05:00,77.96,78.02,77.93,77.99,72542.0,73.2312,73.2875,73.203,73.2594,72542.0
2016-06-16 14:10:00,77.98,78.14,77.97,78.12,81058.0,73.25,73.4003,73.2406,73.3815,81058.0
2016-06-16 14:15:00,78.11,78.2,78.1,78.13,104755.0,73.3721,73.4566,73.3627,73.3909,104755.0
2016-06-16 14:20:00,78.13,78.13,78.04,78.09,75924.0,73.3909,73.3909,73.3063,73.3533,75924.0
2016-06-16 14:25:00,78.1,78.15,78.0,78.06,65606.0,73.3627,73.4097,73.2688,73.3251,65606.0
2016-06-16 14:30:00,78.06,78.13,78.06,78.07,78181.0,73.3251,73.3909,73.3251,73.3345,78181.0
2016-06-16 14:35:00,78.07,78.13,78.03,78.06,68778.0,73.3345,73.3909,73.2969,73.3251,68778.0
2016-06-16 14:40:00,78.05,78.13,78.04,78.1,64764.0,73.3157,73.3909,73.3063,73.3627,64764.0
2016-06-16 14:45:00,78.11,78.19,78.1,78.19,50931.0,73.3721,73.4472,73.3627,73.4472,50931.0
2016-06-16 14:50:00,78.19,78.28,78.12,78.26,97903.0,73.4472,73.5318,73.3815,73.513,97903.0
2016-06-16 14:55:00,78.26,78.27,78.17,78.18,87969.0,73.513,73.5224,73.4284,73.4378,87969.0
2016-06-16 15:00:00,78.18,78.23,78.16,78.17,63037.0,73.4378,73.4848,73.4191,73.4284,63037.0
2016-06-16 15:05:00,78.16,78.2,78.13,78.18,74617.0,73.4191,73.4566,73.3909,73.4378,74617.0
2016-06-16 15:10:00,78.18,78.26,78.15,78.25,82938.0,73.4378,73.513,73.4097,73.5036,82938.0
2016-06-16 15:15:00,78.25,78.34,78.21,78.28,104466.0,73.5036,73.5881,73.466,73.5318,104466.0
2016-06-16 15:20:00,78.28,78.32,78.19,78.3,81865.0,73.5318,73.5693,73.4472,73.5506,81865.0
2016-06-16 15:25:00,78.3,78.41,78.29,78.37,107822.0,73.5506,73.6539,73.5412,73.6163,107822.0
2016-06-16 15:30:00,78.37,78.47,78.37,78.42,119566.0,73.6163,73.7102,73.6163,73.6633,119566.0
2016-06-16 15:35:00,78.43,78.47,78.4,78.46,144573.0,73.6727,73.7102,73.6445,73.7009,144573.0
2016-06-16 15:40:00,78.47,78.5,78.4,78.47,171434.0,73.7102,73.7384,73.6445,73.7102,171434.0
2016-06-16 15:45:00,78.46,78.52,78.41,78.43,196315.0,73.7009,73.7572,73.6539,73.6727,196315.0
2016-06-16 15:50:00,78.43,78.44,78.34,78.35,215553.0,73.6727,73.6821,73.5881,73.5975,215553.0
2016-06-16 15:55:00,78.35,78.44,78.29,78.34,445608.0,73.5975,73.6821,73.5412,73.5881,445608.0
2016-06-17 09:30:00,78.32,78.33,78.01,78.01,1667770.0,73.5693,73.5787,73.2782,73.2782,1667770.0
2016-06-17 09:35:00,78.01,78.01,77.56,77.56,131110.0,73.2782,73.2782,72.8554,72.8554,131110.0
2016-06-17 09:40:00,77.56,77.66,77.53,77.6,107783.0,72.8554,72.9494,72.8273,72.893,107783.0
2016-06-17 09:45:00,77.6,77.65,77.43,77.49,113903.0,72.893,72.94,72.7333,72.7897,113903.0
2016-06-17 09:50:00,77.5,77.61,77.47,77.55,149952.0,72.7991,72.9024,72.7709,72.8461,149952.0
2016-06-17 09:55:00,77.56,77.66,77.52,77.65,94962.0,72.8554,72.9494,72.8179,72.94,94962.0
2016-06-17 10:00:00,77.66,77.68,77.54,77.54,90552.0,72.9494,72.9682,72.8367,72.8367,90552.0
2016-06-17 10:05:00,77.55,77.58,77.48,77.51,103830.0,72.8461,72.8742,72.7803,72.8085,103830.0
2016-06-17 10:10:00,77.51,77.62,77.49,77.56,121758.0,72.8085,72.9118,72.7897,72.8554,121758.0
2016-06-17 10:15:00,77.57,77.7,77.52,77.66,93260.0,72.8648,72.987,72.8179,72.9494,93260.0
2016-06-17 10:20:00,77.66,77.67,77.45,77.46,81411.0,72.9494,72.9588,72.7521,72.7615,81411.0
2016-06-17 10:25:00,77.46,77.46,77.32,77.34,94336.0,72.7615,72.7615,72.63,72.6488,94336.0
2016-06-17 10:30:00,77.33,77.35,77.13,77.21,91672.0,72.6394,72.6582,72.4515,72.5267,91672.0
2016-06-17 10:35:00,77.21,77.25,77.18,77.23,147620.0,72.5267,72.5643,72.4985,72.5455,147620.0
2016-06-17 10:40:00,77.24,77.26,77.18,77.18,93067.0,72.5549,72.5736,72.4985,72.4985,93067.0
2016-06-17 10:45:00,77.19,77.33,77.18,77.32,80469.0,72.5079,72.6394,72.4985,72.63,80469.0
2016-06-17 10:50:00,77.31,77.31,77.19,77.21,75079.0,72.6206,72.6206,72.5079,72.5267,75079.0
2016-06-17 10:55:00,77.2,77.24,77.16,77.17,62637.0,72.5173,72.5549,72.4797,72.4891,62637.0
2016-06-17 11:00:00,77.16,77.18,77.06,77.08,94253.0,72.4797,72.4985,72.3858,72.4046,94253.0
2016-06-17 11:05:00,77.07,77.12,77.06,77.08,61127.0,72.3952,72.4421,72.3858,72.4046,61127.0
2016-06-17 11:10:00,77.08,77.1,76.94,76.96,122626.0,72.4046,72.4233,72.2731,72.2918,122626.0
2016-06-17 11:15:00,76.96,77.05,76.94,77.03,97998.0,72.2918,72.3764,72.2731,72.3576,97998.0
2016-06-17 11:20:00,77.03,77.07,76.99,77.03,80478.0,72.3576,72.3952,72.32,72.3576,80478.0
2016-06-17 11:25:00,77.02,77.04,76.98,77.01,134174.0,72.3482,72.367,72.3106,72.3388,134174.0
2016-06-17 11:30:00,77.0,77.03,76.95,76.98,102437.0,72.3294,72.3576,72.2824,72.3106,102437.0
2016-06-17 11:35:00,76.97,77.06,76.97,77.03,89964.0,72.3012,72.3858,72.3012,72.3576,89964.0
2016-06-17 11:40:00,77.03,77.1,77.03,77.06,83450.0,72.3576,72.4233,72.3576,72.3858,83450.0
2016-06-17 11:45:00,77.06,77.09,77.01,77.05,81544.0,72.3858,72.414,72.3388,72.3764,81544.0
2016-06-17 11:50:00,77.05,77.08,76.99,76.99,87707.0,72.3764,72.4046,72.32,72.32,87707.0
2016-06-17 11:55:00,76.99,77.03,76.96,77.01,77108.0,72.32,72.3576,72.2918,72.3388,77108.0
2016-06-17 12:00:00,77.01,77.11,77.01,77.1,78857.0,72.3388,72.4327,72.3388,72.4233,78857.0
2016-06-17 12:05:00,77.09,77.11,77.05,77.1,119832.0,72.414,72.4327,72.3764,72.4233,119832.0
2016-06-17 12:10:00,77.1,77.13,77.08,77.09,112367.0,72.4233,72.4515,72.4046,72.414,112367.0
2016-06-17 12:15:00,77.1,77.14,77.04,77.04,66344.0,72.4233,72.4609,72.367,72.367,66344.0
2016-06-17 12:20:00,77.04,77.11,77.03,77.03,63946.0,72.367,72.4327,72.3576,72.3576,63946.0
2016-06-17 12:25:00,77.03,77.07,76.99,77.05,72370.0,72.3576,72.3952,72.32,72.3764,72370.0
2016-06-17 12:30:00,77.05,77.06,76.96,76.97,58849.0,72.3764,72.3858,72.2918,72.3012,58849.0
2016-06-17 12:35:00,76.97,77.05,76.96,76.98,81959.0,72.3012,72.3764,72.2918,72.3106,81959.0
2016-06-17 12:40:00,76.98,77.01,76.98,76.99,71229.0,72.3106,72.3388,72.3106,72.32,71229.0
2016-06-17 12:45:00,76.99,77.01,76.88,76.89,137461.0,72.32,72.3388,72.2167,72.2261,137461.0
2016-06-17 12:50:00,76.9,76.92,76.86,76.87,104379.0,72.2355,72.2543,72.1979,72.2073,104379.0
2016-06-17 12:55:00,76.87,76.9,76.85,76.9,97591.0,72.2073,72.2355,72.1885,72.2355,97591.0
2016-06-17 13:00:00,76.89,76.92,76.83,76.9,158182.0,72.2261,72.2543,72.1697,72.2355,158182.0
2016-06-17 13:05:00,76.89,77.07,76.88,77.07,88095.0,72.2261,72.3952,72.2167,72.3952,88095.0
2016-06-17 13:10:00,77.06,77.1,77.02,77.1,67910.0,72.3858,72.4233,72.3482,72.4233,67910.0
2016-06-17 13:15:00,77.09,77.18,77.09,77.16,81173.0,72.414,72.4985,72.414,72.4797,81173.0
2016-06-17 13:20:00,77.16,77.18,77.11,77.17,103771.0,72.4797,72.4985,72.4327,72.4891,103771.0
2016-06-17 13:25:00,77.17,77.27,77.16,77.2,66536.0,72.4891,72.583,72.4797,72.5173,66536.0
2016-06-17 13:30:00,77.2,77.24,77.19,77.22,74145.0,72.5173,72.5549,72.5079,72.5361,74145.0
2016-06-17 13:35:00,77.22,77.26,77.18,77.22,76777.0,72.5361,72.5736,72.4985,72.5361,76777.0
2016-06-17 13:40:00,77.22,77.33,77.22,77.28,78239.0,72.5361,72.6394,72.5361,72.5924,78239.0
2016-06-17 13:45:00,77.29,77.35,77.28,77.34,67828.0,72.6018,72.6582,72.5924,72.6488,67828.0
2016-06-17 13:50:00,77.33,77.37,77.29,77.29,76644.0,72.6394,72.677,72.6018,72.6018,76644.0
2016-06-17 13:55:00,77.29,77.32,77.22,77.22,93308.0,72.6018,72.63,72.5361,72.5361,93308.0
2016-06-17 14:00:00,77.22,77.3,77.21,77.22,69670.0,72.5361,72.6112,72.5267,72.5361,69670.0
2016-06-17 14:05:00,77.22,77.22,77.1,77.15,85451.0,72.5361,72.5361,72.4233,72.4703,85451.0
2016-06-17 14:10:00,77.14,77.2,77.14,77.15,87239.0,72.4609,72.5173,72.4609,72.4703,87239.0
2016-06-17 14:15:00,77.15,77.23,77.15,77.2,108440.0,72.4703,72.5455,72.4703,72.5173,108440.0
2016-06-17 14:20:00,77.2,77.28,77.19,77.25,109374.0,72.5173,72.5924,72.5079,72.5643,109374.0
2016-06-17 14:25:00,77.25,77.26,77.17,77.17,75041.0,72.5643,72.5736,72.4891,72.4891,75041.0
2016-06-17 14:30:00,77.18,77.32,77.18,77.29,130185.0,72.4985,72.63,72.4985,72.6018,130185.0
2016-06-17 14:35:00,77.29,77.31,77.23,77.24,75230.0,72.6018,72.6206,72.5455,72.5549,75230.0
2016-06-17 14:40:00,77.24,77.31,77.19,77.26,109520.0,72.5549,72.6206,72.5079,72.5736,109520.0
2016-06-17 14:45:00,77.27,77.29,77.21,77.26,96835.0,72.583,72.6018,72.5267,72.5736,96835.0
2016-06-17 14:50:00,77.26,77.28,77.21,77.22,83342.0,72.5736,72.5924,72.5267,72.5361,83342.0
2016-06-17 14:55:00,77.23,77.25,77.21,77.24,88841.0,72.5455,72.5643,72.5267,72.5549,88841.0
2016-06-17 15:00:00,77.23,77.27,77.21,77.22,91671.0,72.5455,72.583,72.5267,72.5361,91671.0
2016-06-17 15:05:00,77.21,77.23,77.16,77.18,99643.0,72.5267,72.5455,72.4797,72.4985,99643.0
2016-06-17 15:10:00,77.18,77.22,77.14,77.15,108718.0,72.4985,72.5361,72.4609,72.4703,108718.0
2016-06-17 15:15:00,77.16,77.16,77.07,77.09,116356.0,72.4797,72.4797,72.3952,72.414,116356.0
2016-06-17 15:20:00,77.08,77.15,77.05,77.05,162557.0,72.4046,72.4703,72.3764,72.3764,162557.0
2016-06-17 15:25:00,77.05,77.14,77.05,77.1,118422.0,72.3764,72.4609,72.3764,72.4233,118422.0
2016-06-17 15:30:00,77.1,77.1,77.01,77.05,214099.0,72.4233,72.4233,72.3388,72.3764,214099.0
2016-06-17 15:35:00,77.05,77.11,76.99,77.09,232642.0,72.3764,72.4327,72.32,72.414,232642.0
2016-06-17 15:40:00,77.09,77.17,77.04,77.15,220742.0,72.414,72.4891,72.367,72.4703,220742.0
2016-06-17 15:45:00,77.14,77.15,77.03,77.08,265572.0,72.4609,72.4703,72.3576,72.4046,265572.0
2016-06-17 15:50:00,77.08,77.13,77.03,77.11,283928.0,72.4046,72.4515,72.3576,72.4327,283928.0
2016-06-17 15:55:00,77.11,77.13,77.01,77.02,617430.0,72.4327,72.4515,72.3388,72.3482,617430.0
2016-06-20 09:30:00,78.3,78.38,77.97,78.02,316718.0,73.5506,73.6257,73.2406,73.2875,316718.0
2016-06-20 09:35:00,78.03,78.12,77.99,78.05,128757.0,73.2969,73.3815,73.2594,73.3157,128757.0
2016-06-20 09:40:00,78.05,78.12,77.97,78.01,129900.0,73.3157,73.3815,73.2406,73.2782,129900.0
2016-06-20 09:45:00,78.02,78.14,78.01,78.03,130730.0,73.2875,73.4003,73.2782,73.2969,130730.0
2016-06-20 09:50:00,78.03,78.08,77.96,77.98,168248.0,73.2969,73.3439,73.2312,73.25,168248.0
2016-06-20 09:55:00,77.98,78.06,77.97,77.99,120666.0,73.25,73.3251,73.2406,73.2594,120666.0
2016-06-20 10:00:00,78.0,78.17,78.0,78.16,121967.0,73.2688,73.4284,73.2688,73.4191,121967.0
2016-06-20 10:05:00,78.16,78.22,78.05,78.1,196461.0,73.4191,73.4754,73.3157,73.3627,196461.0
2016-06-20 10:10:00,78.1,78.1,78.02,78.05,62537.0,73.3627,73.3627,73.2875,73.3157,62537.0
2016-06-20 10:15:00,78.05,78.12,78.04,78.08,96269.0,73.3157,73.3815,73.3063,73.3439,96269.0
2016-06-20 10:20:00,78.08,78.15,78.03,78.04,81336.0,73.3439,73.4097,73.2969,73.3063,81336.0
2016-06-20 10:25:00,78.05,78.11,78.01,78.09,62290.0,73.3157,73.3721,73.2782,73.3533,62290.0
2016-06-20 10:30:00,78.09,78.09,78.02,78.06,91332.0,73.3533,73.3533,73.2875,73.3251,91332.0
2016-06-20 10:35:00,78.06,78.07,77.95,77.95,120068.0,73.3251,73.3345,73.2218,73.2218,120068.0
2016-06-20 10:40:00,77.96,77.99,77.86,77.91,186281.0,73.2312,73.2594,73.1372,73.1842,186281.0
2016-06-20 10:45:00,77.91,77.91,77.82,77.85,97647.0,73.1842,73.1842,73.0997,73.1279,97647.0
2016-06-20 10:50:00,77.84,77.88,77.78,77.84,157005.0,73.1185,73.156,73.0621,73.1185,157005.0
2016-06-20 10:55:00,77.85,77.88,77.82,77.83,84470.0,73.1279,73.156,73.0997,73.1091,84470.0
2016-06-20 11:00:00,77.83,77.88,77.76,77.8,125219.0,73.1091,73.156,73.0433,73.0809,125219.0
2016-06-20 11:05:00,77.8,77.83,77.77,77.8,111502.0,73.0809,73.1091,73.0527,73.0809,111502.0
2016-06-20 11:10:00,77.8,77.84,77.76,77.82,62700.0,73.0809,73.1185,73.0433,73.0997,62700.0
2016-06-20 11:15:00,77.82,77.82,77.76,77.78,65467.0,73.0997,73.0997,73.0433,73.0621,65467.0
2016-06-20 11:20:00,77.77,77.79,77.74,77.78,80643.0,73.0527,73.0715,73.0245,73.0621,80643.0
2016-06-20 11:25:00,77.78,77.85,77.77,77.8,70909.0,73.0621,73.1279,73.0527,73.0809,70909.0
2016-06-20 11:30:00,77.81,77.85,77.8,77.83,53799.0,73.0903,73.1279,73.0809,73.1091,53799.0
2016-06-20 11:35:00,77.84,77.91,77.84,77.86,50803.0,73.1185,73.1842,73.1185,73.1372,50803.0
2016-06-20 11:40:00,77.87,77.88,77.77,77.78,47509.0,73.1466,73.156,73.0527,73.0621,47509.0
2016-06-20 11:45:00,77.77,77.8,77.62,77.63,55292.0,73.0527,73.0809,72.9118,72.9212,55292.0
2016-06-20 11:50:00,77.64,77.65,77.58,77.59,99210.0,72.9306,72.94,72.8742,72.8836,99210.0
2016-06-20 11:55:00,77.59,77.6,77.54,77.58,75204.0,72.8836,72.893,72.8367,72.8742,75204.0
2016-06-20 12:00:00,77.58,77.58,77.52,77.53,73124.0,72.8742,72.8742,72.8179,72.8273,73124.0
2016-06-20 12:05:00,77.53,77.54,77.5,77.54,72510.0,72.8273,72.8367,72.7991,72.8367,72510.0
2016-06-20 12:10:00,77.54,77.58,77.5,77.51,62651.0,72.8367,72.8742,72.7991,72.8085,62651.0
2016-06-20 12:15:00,77.52,77.55,77.5,77.53,62034.0,72.8179,72.8461,72.7991,72.8273,62034.0
2016-06-20 12:20:00,77.54,77.58,77.53,77.55,45524.0,72.8367,72.8742,72.8273,72.8461,45524.0
2016-06-20 12:25:00,77.55,77.58,77.52,77.58,52898.0,72.8461,72.8742,72.8179,72.8742,52898.0
2016-06-20 12:30:00,77.58,77.64,77.57,77.64,47323.0,72.8742,72.9306,72.8648,72.9306,47323.0
2016-06-20 12:35:00,77.64,77.64,77.58,77.59,43517.0,72.9306,72.9306,72.8742,72.8836,43517.0
2016-06-20 12:40:00,77.59,77.6,77.55,77.56,43916.0,72.8836,72.893,72.8461,72.8554,43916.0
2016-06-20 12:45:00,77.56,77.6,77.55,77.58,54949.0,72.8554,72.893,72.8461,72.8742,54949.0
2016-06-20 12:50:00,77.58,77.66,77.57,77.62,62054.0,72.8742,72.9494,72.8648,72.9118,62054.0
2016-06-20 12:55:00,77.62,77.63,77.57,77.57,50124.0,72.9118,72.9212,72.8648,72.8648,50124.0
2016-06-20 13:00:00,77.57,77.68,77.56,77.67,73403.0,72.8648,72.9682,72.8554,72.9588,73403.0
2016-06-20 13:05:00,77.67,77.75,77.64,77.74,69646.0,72.9588,73.0339,72.9306,73.0245,69646.0
2016-06-20 13:10:00,77.73,77.77,77.57,77.58,103223.0,73.0151,73.0527,72.8648,72.8742,103223.0
2016-06-20 13:15:00,77.58,77.59,77.54,77.55,63167.0,72.8742,72.8836,72.8367,72.8461,63167.0
2016-06-20 13:20:00,77.56,77.62,77.52,77.62,51759.0,72.8554,72.9118,72.8179,72.9118,51759.0
2016-06-20 13:25:00,77.62,77.62,77.52,77.56,63140.0,72.9118,72.9118,72.8179,72.8554,63140.0
2016-06-20 13:30:00,77.56,77.61,77.54,77.59,69604.0,72.8554,72.9024,72.8367,72.8836,69604.0
2016-06-20 13:35:00,77.58,77.63,77.58,77.58,61842.0,72.8742,72.9212,72.8742,72.8742,61842.0
2016-06-20 13:40:00,77.59,77.66,77.57,77.66,73579.0,72.8836,72.9494,72.8648,72.9494,73579.0
2016-06-20 13:45:00,77.66,77.68,77.61,77.64,51840.0,72.9494,72.9682,72.9024,72.9306,51840.0
2016-06-20 13:50:00,77.65,77.73,77.64,77.69,46181.0,72.94,73.0151,72.9306,72.9776,46181.0
2016-06-20 13:55:00,77.68,77.7,77.66,77.68,28967.0,72.9682,72.987,72.9494,72.9682,28967.0
2016-06-20 14:00:00,77.68,77.69,77.63,77.63,85939.0,72.9682,72.9776,72.9212,72.9212,85939.0
2016-06-20 14:05:00,77.63,77.67,77.59,77.66,67580.0,72.9212,72.9588,72.8836,72.9494,67580.0
2016-06-20 14:10:00,77.65,77.69,77.61,77.61,48726.0,72.94,72.9776,72.9024,72.9024,48726.0
2016-06-20 14:15:00,77.61,77.68,77.61,77.65,72951.0,72.9024,72.9682,72.9024,72.94,72951.0
2016-06-20 14:20:00,77.65,77.7,77.65,77.7,52228.0,72.94,72.987,72.94,72.987,52228.0
2016-06-20 14:25:00,77.7,77.71,77.62,77.66,83014.0,72.987,72.9963,72.9118,72.9494,83014.0
2016-06-20 14:30:00,77.66,77.71,77.64,77.68,77960.0,72.9494,72.9963,72.9306,72.9682,77960.0
2016-06-20 14:35:00,77.69,77.72,77.66,77.67,54371.0,72.9776,73.0057,72.9494,72.9588,54371.0
2016-06-20 14:40:00,77.68,77.72,77.65,77.69,75640.0,72.9682,73.0057,72.94,72.9776,75640.0
2016-06-20 14:45:00,77.7,77.78,77.69,77.78,65579.0,72.987,73.0621,72.9776,73.0621,65579.0
2016-06-20 14:50:00,77.78,77.8,77.73,77.76,52931.0,73.0621,73.0809,73.0151,73.0433,52931.0
2016-06-20 14:55:00,77.76,77.8,77.74,77.79,59894.0,73.0433,73.0809,73.0245,73.0715,59894.0
2016-06-20 15:00:00,77.78,77.79,77.73,77.76,93790.0,73.0621,73.0715,73.0151,73.0433,93790.0
2016-06-20 15:05:00,77.78,77.78,77.66,77.72,76770.0,73.0621,73.0621,72.9494,73.0057,76770.0
2016-06-20 15:10:00,77.71,77.72,77.63,77.68,90920.0,72.9963,73.0057,72.9212,72.9682,90920.0
2016-06-20 15:15:00,77.67,77.68,77.56,77.64,106174.0,72.9588,72.9682,72.8554,72.9306,106174.0
2016-06-20 15:20:00,77.64,77.69,77.62,77.65,82720.0,72.9306,72.9776,72.9118,72.94,82720.0
2016-06-20 15:25:00,77.65,77.66,77.58,77.58,101155.0,72.94,72.9494,72.8742,72.8742,101155.0
2016-06-20 15:30:00,77.59,77.64,77.59,77.61,83305.0,72.8836,72.9306,72.8836,72.9024,83305.0
2016-06-20 15:35:00,77.6,77.63,77.58,77.6,101161.0,72.893,72.9212,72.8742,72.893,101161.0
2016-06-20 15:40:00,77.59,77.63,77.55,77.59,97919.0,72.8836,72.9212,72.8461,72.8836,97919.0
2016-06-20 15:45:00,77.6,77.6,77.48,77.51,232442.0,72.893,72.893,72.7803,72.8085,232442.0
2016-06-20 15:50:00,77.5,77.5,77.36,77.37,171845.0,72.7991,72.7991,72.6676,72.677,171845.0
2016-06-20 15:55:00,77.36,77.45,77.32,77.37,356741.0,72.6676,72.7521,72.63,72.677,356741.0
2016-06-21 09:30:00,77.81,77.97,77.46,77.75,334023.0,73.0903,73.2406,72.7615,73.0339,334023.0
2016-06-21 09:35:00,77.77,77.82,77.62,77.69,147212.0,73.0527,73.0997,72.9118,72.9776,147212.0
2016-06-21 09:40:00,77.7,77.91,77.66,77.86,117460.0,72.987,73.1842,72.9494,73.1372,117460.0
2016-06-21 09:45:00,77.85,77.96,77.78,77.94,144522.0,73.1279,73.2312,73.0621,73.2124,144522.0
2016-06-21 09:50:00,77.92,77.92,77.76,77.86,113291.0,73.1936,73.1936,73.0433,73.1372,113291.0
2016-06-21 09:55:00,77.87,77.98,77.82,77.95,136463.0,73.1466,73.25,73.0997,73.2218,136463.0
2016-06-21 10:00:00,77.94,77.96,77.8,77.84,197892.0,73.2124,73.2312,73.0809,73.1185,197892.0
2016-06-21 10:05:00,77.84,77.89,77.79,77.87,90321.0,73.1185,73.1654,73.0715,73.1466,90321.0
2016-06-21 10:10:00,77.86,78.01,77.83,77.93,229656.0,73.1372,73.2782,73.1091,73.203,229656.0
2016-06-21 10:15:00,77.92,77.93,77.79,77.8,80397.0,73.1936,73.203,73.0715,73.0809,80397.0
2016-06-21 10:20:00,77.81,77.82,77.6,77.62,81423.0,73.0903,73.0997,72.893,72.9118,81423.0
2016-06-21 10:25:00,77.61,77.69,77.61,77.63,83186.0,72.9024,72.9776,72.9024,72.9212,83186.0
2016-06-21 10:30:00,77.63,77.71,77.62,77.68,90447.0,72.9212,72.9963,72.9118,72.9682,90447.0
2016-06-21 10:35:00,77.68,77.68,77.55,77.57,100501.0,72.9682,72.9682,72.8461,72.8648,100501.0
2016-06-21 10:40:00,77.58,77.6,77.51,77.55,86431.0,72.8742,72.893,72.8085,72.8461,86431.0
2016-06-21 10:45:00,77.54,77.57,77.52,77.52,59306.0,72.8367,72.8648,72.8179,72.8179,59306.0
2016-06-21 10:50:00,77.52,77.56,77.51,77.53,78806.0,72.8179,72.8554,72.8085,72.8273,78806.0
2016-06-21 10:55:00,77.52,77.52,77.45,77.48,60250.0,72.8179,72.8179,72.7521,72.7803,60250.0
2016-06-21 11:00:00,77.48,77.64,77.47,77.58,80075.0,72.7803,72.9306,72.7709,72.8742,80075.0
2016-06-21 11:05:00,77.59,77.61,77.49,77.49,91729.0,72.8836,72.9024,72.7897,72.7897,91729.0
2016-06-21 11:10:00,77.5,77.56,77.46,77.55,78033.0,72.7991,72.8554,72.7615,72.8461,78033.0
2016-06-21 11:15:00,77.56,77.57,77.5,77.5,50110.0,72.8554,72.8648,72.7991,72.7991,50110.0
2016-06-21 11:20:00,77.51,77.52,77.35,77.37,97435.0,72.8085,72.8179,72.6582,72.677,97435.0
2016-06-21 11:25:00,77.37,77.39,77.3,77.31,81925.0,72.677,72.6958,72.6112,72.6206,81925.0
2016-06-21 11:30:00,77.3,77.3,77.19,77.2,75804.0,72.6112,72.6112,72.5079,72.5173,75804.0
2016-06-21 11:35:00,77.21,77.29,77.21,77.26,57526.0,72.5267,72.6018,72.5267,72.5736,57526.0
2016-06-21 11:40:00,77.26,77.27,77.23,77.24,71270.0,72.5736,72.583,72.5455,72.5549,71270.0
2016-06-21 11:45:00,77.24,77.26,77.21,77.25,73891.0,72.5549,72.5736,72.5267,72.5643,73891.0
2016-06-21 11:50:00,77.25,77.27,77.22,77.22,69797.0,72.5643,72.583,72.5361,72.5361,69797.0
2016-06-21 11:55:00,77.22,77.36,77.22,77.33,79396.0,72.5361,72.6676,72.5361,72.6394,79396.0
2016-06-21 12:00:00,77.33,77.37,77.32,77.33,58830.0,72.6394,72.677,72.63,72.6394,58830.0
2016-06-21 12:05:00,77.32,77.34,77.29,77.31,63354.0,72.63,72.6488,72.6018,72.6206,63354.0
2016-06-21 12:10:00,77.3,77.33,77.27,77.28,44683.0,72.6112,72.6394,72.583,72.5924,44683.0
2016-06-21 12:15:00,77.28,77.33,77.28,77.31,69891.0,72.5924,72.6394,72.5924,72.6206,69891.0
2016-06-21 12:20:00,77.31,77.35,77.27,77.33,104456.0,72.6206,72.6582,72.583,72.6394,104456.0
2016-06-21 12:25:00,77.34,77.37,77.32,77.37,44008.0,72.6488,72.677,72.63,72.677,44008.0
2016-06-21 12:30:00,77.37,77.39,77.35,77.36,59006.0,72.677,72.6958,72.6582,72.6676,59006.0
2016-06-21 12:35:00,77.37,77.38,77.33,77.34,35187.0,72.677,72.6864,72.6394,72.6488,35187.0
2016-06-21 12:40:00,77.34,77.37,77.34,77.35,35278.0,72.6488,72.677,72.6488,72.6582,35278.0
2016-06-21 12:45:00,77.36,77.36,77.27,77.29,66647.0,72.6676,72.6676,72.583,72.6018,66647.0
2016-06-21 12:50:00,77.29,77.3,77.27,77.28,44750.0,72.6018,72.6112,72.583,72.5924,44750.0
2016-06-21 12:55:00,77.28,77.29,77.25,77.25,62937.0,72.5924,72.6018,72.5643,72.5643,62937.0
2016-06-21 13:00:00,77.25,77.27,77.25,77.27,47373.0,72.5643,72.583,72.5643,72.583,47373.0
2016-06-21 13:05:00,77.26,77.33,77.25,77.31,77290.0,72.5736,72.6394,72.5643,72.6206,77290.0
2016-06-21 13:10:00,77.31,77.32,77.27,77.27,65217.0,72.6206,72.63,72.583,72.583,65217.0
2016-06-21 13:15:00,77.27,77.33,77.27,77.32,59469.0,72.583,72.6394,72.583,72.63,59469.0
2016-06-21 13:20:00,77.31,77.32,77.21,77.22,59476.0,72.6206,72.63,72.5267,72.5361,59476.0
2016-06-21 13:25:00,77.21,77.26,77.21,77.25,56830.0,72.5267,72.5736,72.5267,72.5643,56830.0
2016-06-21 13:30:00,77.24,77.25,77.19,77.2,64309.0,72.5549,72.5643,72.5079,72.5173,64309.0
2016-06-21 13:35:00,77.19,77.2,77.15,77.17,66722.0,72.5079,72.5173,72.4703,72.4891,66722.0
2016-06-21 13:40:00,77.18,77.23,77.17,77.23,54795.0,72.4985,72.5455,72.4891,72.5455,54795.0
2016-06-21 13:45:00,77.22,77.23,77.15,77.15,90629.0,72.5361,72.5455,72.4703,72.4703,90629.0
2016-06-21 13:50:00,77.15,77.25,77.15,77.24,52135.0,72.4703,72.5643,72.4703,72.5549,52135.0
2016-06-21 13:55:00,77.24,77.29,77.23,77.23,81535.0,72.5549,72.6018,72.5455,72.5455,81535.0
2016-06-21 14:00:00,77.24,77.25,77.2,77.22,87791.0,72.5549,72.5643,72.5173,72.5361,87791.0
2016-06-21 14:05:00,77.22,77.31,77.2,77.3,96171.0,72.5361,72.6206,72.5173,72.6112,96171.0
2016-06-21 14:10:00,77.31,77.37,77.29,77.33,129281.0,72.6206,72.677,72.6018,72.6394,129281.0
2016-06-21 14:15:00,77.34,77.4,77.33,77.38,96174.0,72.6488,72.7052,72.6394,72.6864,96174.0
2016-06-21 14:20:00,77.39,77.39,77.35,77.36,56589.0,72.6958,72.6958,72.6582,72.6676,56589.0
2016-06-21 14:25:00,77.36,77.38,77.35,77.36,80018.0,72.6676,72.6864,72.6582,72.6676,80018.0
2016-06-21 14:30:00,77.36,77.37,77.33,77.34,119089.0,72.6676,72.677,72.6394,72.6488,119089.0
2016-06-21 14:35:00,77.34,77.37,77.33,77.34,262796.0,72.6488,72.677,72.6394,72.6488,262796.0
2016-06-21 14:40:00,77.34,77.37,77.3,77.3,119030.0,72.6488,72.677,72.6112,72.6112,119030.0
2016-06-21 14:45:00,77.31,77.33,77.29,77.3,104739.0,72.6206,72.6394,72.6018,72.6112,104739.0
2016-06-21 14:50:00,77.29,77.31,77.27,77.3,68431.0,72.6018,72.6206,72.583,72.6112,68431.0
2016-06-21 14:55:00,77.3,77.33,77.27,77.28,74341.0,72.6112,72.6394,72.583,72.5924,74341.0
2016-06-21 15:00:00,77.28,77.28,77.17,77.2,94020.0,72.5924,72.5924,72.4891,72.5173,94020.0
2016-06-21 15:05:00,77.2,77.27,77.19,77.23,91999.0,72.5173,72.583,72.5079,72.5455,91999.0
2016-06-21 15:10:00,77.23,77.25,77.19,77.21,109522.0,72.5455,72.5643,72.5079,72.5267,109522.0
2016-06-21 15:15:00,77.21,77.34,77.21,77.33,108556.0,72.5267,72.6488,72.5267,72.6394,108556.0
2016-06-21 15:20:00,77.34,77.37,77.3,77.31,131563.0,72.6488,72.677,72.6112,72.6206,131563.0
2016-06-21 15:25:00,77.3,77.37,77.3,77.35,140321.0,72.6112,72.677,72.6112,72.6582,140321.0
2016-06-21 15:30:00,77.36,77.37,77.31,77.34,165279.0,72.6676,72.677,72.6206,72.6488,165279.0
2016-06-21 15:35:00,77.34,77.37,77.34,77.35,253859.0,72.6488,72.677,72.6488,72.6582,253859.0
2016-06-21 15:40:00,77.34,77.35,77.24,77.32,136596.0,72.6488,72.6582,72.5549,72.63,136596.0
2016-06-21 15:45:00,77.32,77.37,77.3,77.34,174516.0,72.63,72.677,72.6112,72.6488,174516.0
2016-06-21 15:50:00,77.35,77.36,77.31,77.34,155814.0,72.6582,72.6676,72.6206,72.6488,155814.0
2016-06-21 15:55:00,77.34,77.37,77.29,77.31,364123.0,72.6488,72.677,72.6018,72.6206,364123.0
2016-06-22 09:30:00,77.66,77.76,77.52,77.58,235399.0,72.9494,73.0433,72.8179,72.8742,235399.0
2016-06-22 09:35:00,77.59,77.61,77.43,77.47,82982.0,72.8836,72.9024,72.7333,72.7709,82982.0
2016-06-22 09:40:00,77.48,77.49,77.43,77.43,82537.0,72.7803,72.7897,72.7333,72.7333,82537.0
2016-06-22 09:45:00,77.42,77.44,77.36,77.42,138550.0,72.7239,72.7427,72.6676,72.7239,138550.0
2016-06-22 09:50:00,77.43,77.43,77.34,77.41,65150.0,72.7333,72.7333,72.6488,72.7145,65150.0
2016-06-22 09:55:00,77.41,77.43,77.38,77.4,43074.0,72.7145,72.7333,72.6864,72.7052,43074.0
2016-06-22 10:00:00,77.39,77.43,77.36,77.37,93406.0,72.6958,72.7333,72.6676,72.677,93406.0
2016-06-22 10:05:00,77.38,77.41,77.37,77.4,80516.0,72.6864,72.7145,72.677,72.7052,80516.0
2016-06-22 10:10:00,77.39,77.41,77.37,77.4,168263.0,72.6958,72.7145,72.677,72.7052,168263.0
2016-06-22 10:15:00,77.4,77.41,77.37,77.39,85345.0,72.7052,72.7145,72.677,72.6958,85345.0
2016-06-22 10:20:00,77.38,77.39,77.3,77.31,103317.0,72.6864,72.6958,72.6112,72.6206,103317.0
2016-06-22 10:25:00,77.32,77.32,77.27,77.28,137051.0,72.63,72.63,72.583,72.5924,137051.0
2016-06-22 10:30:00,77.27,77.28,77.22,77.28,156063.0,72.583,72.5924,72.5361,72.5924,156063.0
2016-06-22 10:35:00,77.28,77.3,77.25,77.26,110844.0,72.5924,72.6112,72.5643,72.5736,110844.0
2016-06-22 10:40:00,77.26,77.31,77.25,77.3,97293.0,72.5736,72.6206,72.5643,72.6112,97293.0
2016-06-22 10:45:00,77.3,77.32,77.26,77.27,95799.0,72.6112,72.63,72.5736,72.583,95799.0
2016-06-22 10:50:00,77.27,77.29,77.15,77.17,151814.0,72.583,72.6018,72.4703,72.4891,151814.0
2016-06-22 10:55:00,77.16,77.18,77.13,77.16,117251.0,72.4797,72.4985,72.4515,72.4797,117251.0
2016-06-22 11:00:00,77.16,77.24,77.15,77.23,102171.0,72.4797,72.5549,72.4703,72.5455,102171.0
2016-06-22 11:05:00,77.22,77.28,77.21,77.24,78092.0,72.5361,72.5924,72.5267,72.5549,78092.0
2016-06-22 11:10:00,77.24,77.25,77.19,77.19,82049.0,72.5549,72.5643,72.5079,72.5079,82049.0
2016-06-22 11:15:00,77.2,77.22,77.19,77.2,116453.0,72.5173,72.5361,72.5079,72.5173,116453.0
2016-06-22 11:20:00,77.2,77.21,77.16,77.2,124362.0,72.5173,72.5267,72.4797,72.5173,124362.0
2016-06-22 11:25:00,77.21,77.21,77.18,77.2,114474.0,72.5267,72.5267,72.4985,72.5173,114474.0
2016-06-22 11:30:00,77.19,77.2,77.01,77.04,181812.0,72.5079,72.5173,72.3388,72.367,181812.0
2016-06-22 11:35:00,77.04,77.08,77.02,77.03,93835.0,72.367,72.4046,72.3482,72.3576,93835.0
2016-06-22 11:40:00,77.04,77.05,76.97,77.01,172737.0,72.367,72.3764,72.3012,72.3388,172737.0
2016-06-22 11:45:00,77.01,77.01,76.93,76.94,110537.0,72.3388,72.3388,72.2637,72.2731,110537.0
2016-06-22 11:50:00,76.94,76.94,76.89,76.91,81433.0,72.2731,72.2731,72.2261,72.2449,81433.0
2016-06-22 11:55:00,76.91,76.92,76.88,76.92,70469.0,72.2449,72.2543,72.2167,72.2543,70469.0
2016-06-22 12:00:00,76.92,77.08,76.91,77.08,92660.0,72.2543,72.4046,72.2449,72.4046,92660.0
2016-06-22 12:05:00,77.08,77.12,77.02,77.05,71850.0,72.4046,72.4421,72.3482,72.3764,71850.0
2016-06-22 12:10:00,77.06,77.09,77.01,77.03,40875.0,72.3858,72.414,72.3388,72.3576,40875.0
2016-06-22 12:15:00,77.03,77.04,76.9,76.93,82319.0,72.3576,72.367,72.2355,72.2637,82319.0
2016-06-22 12:20:00,76.93,76.94,76.79,76.79,93681.0,72.2637,72.2731,72.1322,72.1322,93681.0
2016-06-22 12:25:00,76.79,76.82,76.73,76.82,109660.0,72.1322,72.1603,72.0758,72.1603,109660.0
2016-06-22 12:30:00,76.82,76.88,76.81,76.88,74823.0,72.1603,72.2167,72.1509,72.2167,74823.0
2016-06-22 12:35:00,76.87,76.93,76.86,76.87,98938.0,72.2073,72.2637,72.1979,72.2073,98938.0
2016-06-22 12:40:00,76.88,76.92,76.88,76.89,76906.0,72.2167,72.2543,72.2167,72.2261,76906.0
2016-06-22 12:45:00,76.9,76.9,76.82,76.84,71839.0,72.2355,72.2355,72.1603,72.1791,71839.0
2016-06-22 12:50:00,76.84,76.91,76.83,76.85,105910.0,72.1791,72.2449,72.1697,72.1885,105910.0
2016-06-22 12:55:00,76.86,76.9,76.84,76.89,78680.0,72.1979,72.2355,72.1791,72.2261,78680.0
2016-06-22 13:00:00,76.9,76.9,76.82,76.85,130526.0,72.2355,72.2355,72.1603,72.1885,130526.0
2016-06-22 13:05:00,76.85,76.87,76.74,76.75,77249.0,72.1885,72.2073,72.0852,72.0946,77249.0
2016-06-22 13:10:00,76.74,76.77,76.69,76.75,105887.0,72.0852,72.1134,72.0382,72.0946,105887.0
2016-06-22 13:15:00,76.76,76.77,76.69,76.76,77476.0,72.104,72.1134,72.0382,72.104,77476.0
2016-06-22 13:20:00,76.76,76.78,76.72,76.74,77753.0,72.104,72.1228,72.0664,72.0852,77753.0
2016-06-22 13:25:00,76.75,76.86,76.74,76.84,83122.0,72.0946,72.1979,72.0852,72.1791,83122.0
2016-06-22 13:30:00,76.84,76.86,76.81,76.81,84759.0,72.1791,72.1979,72.1509,72.1509,84759.0
2016-06-22 13:35:00,76.82,76.88,76.79,76.88,92790.0,72.1603,72.2167,72.1322,72.2167,92790.0
2016-06-22 13:40:00,76.88,76.91,76.86,76.9,72605.0,72.2167,72.2449,72.1979,72.2355,72605.0
2016-06-22 13:45:00,76.89,76.9,76.86,76.87,66115.0,72.2261,72.2355,72.1979,72.2073,66115.0
2016-06-22 13:50:00,76.87,76.96,76.86,76.95,110190.0,72.2073,72.2918,72.1979,72.2824,110190.0
2016-06-22 13:55:00,76.94,76.96,76.92,76.93,52114.0,72.2731,72.2918,72.2543,72.2637,52114.0
2016-06-22 14:00:00,76.92,77.0,76.92,76.99,74069.0,72.2543,72.3294,72.2543,72.32,74069.0
2016-06-22 14:05:00,76.98,77.04,76.9,76.92,79077.0,72.3106,72.367,72.2355,72.2543,79077.0
2016-06-22 14:10:00,76.92,76.94,76.86,76.9,79276.0,72.2543,72.2731,72.1979,72.2355,79276.0
2016-06-22 14:15:00,76.9,76.93,76.88,76.88,102756.0,72.2355,72.2637,72.2167,72.2167,102756.0
2016-06-22 14:20:00,76.88,76.88,76.8,76.86,82170.0,72.2167,72.2167,72.1415,72.1979,82170.0
2016-06-22 14:25:00,76.87,76.92,76.86,76.89,81820.0,72.2073,72.2543,72.1979,72.2261,81820.0
2016-06-22 14:30:00,76.9,76.9,76.81,76.84,68102.0,72.2355,72.2355,72.1509,72.1791,68102.0
2016-06-22 14:35:00,76.84,76.84,76.77,76.8,55734.0,72.1791,72.1791,72.1134,72.1415,55734.0
2016-06-22 14:40:00,76.8,76.87,76.78,76.81,76640.0,72.1415,72.2073,72.1228,72.1509,76640.0
2016-06-22 14:45:00,76.82,76.82,76.75,76.77,74791.0,72.1603,72.1603,72.0946,72.1134,74791.0
2016-06-22 14:50:00,76.76,76.84,76.7,76.84,108252.0,72.104,72.1791,72.0476,72.1791,108252.0
2016-06-22 14:55:00,76.84,76.88,76.83,76.87,43745.0,72.1791,72.2167,72.1697,72.2073,43745.0
2016-06-22 15:00:00,76.87,76.99,76.86,76.98,71720.0,72.2073,72.32,72.1979,72.3106,71720.0
2016-06-22 15:05:00,76.98,76.99,76.8,76.83,155353.0,72.3106,72.32,72.1415,72.1697,155353.0
2016-06-22 15:10:00,76.82,76.86,76.78,76.81,84042.0,72.1603,72.1979,72.1228,72.1509,84042.0
2016-06-22 15:15:00,76.8,76.88,76.79,76.81,95656.0,72.1415,72.2167,72.1322,72.1509,95656.0
2016-06-22 15:20:00,76.81,76.81,76.73,76.73,82868.0,72.1509,72.1509,72.0758,72.0758,82868.0
2016-06-22 15:25:00,76.74,76.76,76.71,76.74,97881.0,72.0852,72.104,72.057,72.0852,97881.0
2016-06-22 15:30:00,76.74,76.78,76.72,76.77,103882.0,72.0852,72.1228,72.0664,72.1134,103882.0
2016-06-22 15:35:00,76.78,76.85,76.71,76.82,109036.0,72.1228,72.1885,72.057,72.1603,109036.0
2016-06-22 15:40:00,76.82,76.85,76.76,76.76,136318.0,72.1603,72.1885,72.104,72.104,136318.0
2016-06-22 15:45:00,76.76,76.79,76.69,76.7,183066.0,72.104,72.1322,72.0382,72.0476,183066.0
2016-06-22 15:50:00,76.7,76.72,76.62,76.7,229580.0,72.0476,72.0664,71.9725,72.0476,229580.0
2016-06-22 15:55:00,76.7,76.73,76.53,76.54,500010.0,72.0476,72.0758,71.8879,71.8973,500010.0
2016-06-23 09:30:00,77.76,77.9,77.23,77.27,527431.0,73.0433,73.1748,72.5455,72.583,527431.0
2016-06-23 09:35:00,77.25,77.27,77.11,77.16,184340.0,72.5643,72.583,72.4327,72.4797,184340.0
2016-06-23 09:40:00,77.15,77.21,77.1,77.1,128267.0,72.4703,72.5267,72.4233,72.4233,128267.0
2016-06-23 09:45:00,77.11,77.11,76.87,77.0,251131.0,72.4327,72.4327,72.2073,72.3294,251131.0
2016-06-23 09:50:00,77.0,77.04,76.88,77.0,166333.0,72.3294,72.367,72.2167,72.3294,166333.0
2016-06-23 09:55:00,77.0,77.11,76.99,77.11,238199.0,72.3294,72.4327,72.32,72.4327,238199.0
2016-06-23 10:00:00,77.11,77.11,77.07,77.09,179363.0,72.4327,72.4327,72.3952,72.414,179363.0
2016-06-23 10:05:00,77.09,77.11,77.07,77.1,135107.0,72.414,72.4327,72.3952,72.4233,135107.0
2016-06-23 10:10:00,77.1,77.11,77.08,77.1,131892.0,72.4233,72.4327,72.4046,72.4233,131892.0
2016-06-23 10:15:00,77.09,77.11,76.96,77.0,167289.0,72.414,72.4327,72.2918,72.3294,167289.0
2016-06-23 10:20:00,77.0,77.08,77.0,77.07,145719.0,72.3294,72.4046,72.3294,72.3952,145719.0
2016-06-23 10:25:00,77.07,77.11,77.05,77.06,152503.0,72.3952,72.4327,72.3764,72.3858,152503.0
2016-06-23 10:30:00,77.06,77.06,76.95,77.04,118272.0,72.3858,72.3858,72.2824,72.367,118272.0
2016-06-23 10:35:00,77.04,77.23,77.01,77.2,1845853.0,72.367,72.5455,72.3388,72.5173,1845853.0
2016-06-23 10:40:00,77.18,77.35,77.17,77.31,128769.0,72.4985,72.6582,72.4891,72.6206,128769.0
2016-06-23 10:45:00,77.32,77.42,77.24,77.42,70946.0,72.63,72.7239,72.5549,72.7239,70946.0
2016-06-23 10:50:00,77.41,77.58,77.41,77.57,86149.0,72.7145,72.8742,72.7145,72.8648,86149.0
2016-06-23 10:55:00,77.58,77.61,77.54,77.55,86961.0,72.8742,72.9024,72.8367,72.8461,86961.0
2016-06-23 11:00:00,77.56,77.71,77.56,77.67,115764.0,72.8554,72.9963,72.8554,72.9588,115764.0
2016-06-23 11:05:00,77.66,77.83,77.66,77.83,90110.0,72.9494,73.1091,72.9494,73.1091,90110.0
2016-06-23 11:10:00,77.83,77.87,77.76,77.84,72012.0,73.1091,73.1466,73.0433,73.1185,72012.0
2016-06-23 11:15:00,77.85,77.93,77.85,77.92,77944.0,73.1279,73.203,73.1279,73.1936,77944.0
2016-06-23 11:20:00,77.92,77.95,77.89,77.92,80992.0,73.1936,73.2218,73.1654,73.1936,80992.0
2016-06-23 11:25:00,77.92,77.95,77.88,77.93,159142.0,73.1936,73.2218,73.156,73.203,159142.0
2016-06-23 11:30:00,77.93,78.0,77.88,77.98,154657.0,73.203,73.2688,73.156,73.25,154657.0
2016-06-23 11:35:00,77.99,78.03,77.94,78.01,155739.0,73.2594,73.2969,73.2124,73.2782,155739.0
2016-06-23 11:40:00,78.01,78.05,77.98,78.0,89693.0,73.2782,73.3157,73.25,73.2688,89693.0
2016-06-23 11:45:00,78.0,78.05,77.99,78.04,65875.0,73.2688,73.3157,73.2594,73.3063,65875.0
2016-06-23 11:50:00,78.04,78.08,78.0,78.01,109158.0,73.3063,73.3439,73.2688,73.2782,109158.0
2016-06-23 11:55:00,78.01,78.03,77.98,78.0,365378.0,73.2782,73.2969,73.25,73.2688,365378.0
2016-06-23 12:00:00,78.0,78.1,77.99,78.01,88824.0,73.2688,73.3627,73.2594,73.2782,88824.0
2016-06-23 12:05:00,78.01,78.04,77.93,77.98,57129.0,73.2782,73.3063,73.203,73.25,57129.0
2016-06-23 12:10:00,77.98,78.02,77.98,78.02,51782.0,73.25,73.2875,73.25,73.2875,51782.0
2016-06-23 12:15:00,78.02,78.03,77.94,77.94,51245.0,73.2875,73.2969,73.2124,73.2124,51245.0
2016-06-23 12:20:00,77.94,78.0,77.92,78.0,38210.0,73.2124,73.2688,73.1936,73.2688,38210.0
2016-06-23 12:25:00,78.0,78.04,77.98,78.03,44879.0,73.2688,73.3063,73.25,73.2969,44879.0
2016-06-23 12:30:00,78.03,78.04,77.92,77.96,51876.0,73.2969,73.3063,73.1936,73.2312,51876.0
2016-06-23 12:35:00,77.95,78.01,77.94,77.94,36094.0,73.2218,73.2782,73.2124,73.2124,36094.0
2016-06-23 12:40:00,77.94,77.94,77.88,77.91,48297.0,73.2124,73.2124,73.156,73.1842,48297.0
2016-06-23 12:45:00,77.91,77.91,77.8,77.81,63131.0,73.1842,73.1842,73.0809,73.0903,63131.0
2016-06-23 12:50:00,77.82,77.84,77.78,77.79,54584.0,73.0997,73.1185,73.0621,73.0715,54584.0
2016-06-23 12:55:00,77.79,77.85,77.76,77.84,60171.0,73.0715,73.1279,73.0433,73.1185,60171.0
2016-06-23 13:00:00,77.85,77.97,77.84,77.96,46009.0,73.1279,73.2406,73.1185,73.2312,46009.0
2016-06-23 13:05:00,77.96,77.96,77.89,77.92,37153.0,73.2312,73.2312,73.1654,73.1936,37153.0
2016-06-23 13:10:00,77.92,77.94,77.89,77.91,41294.0,73.1936,73.2124,73.1654,73.1842,41294.0
2016-06-23 13:15:00,77.91,77.98,77.87,77.97,38520.0,73.1842,73.25,73.1466,73.2406,38520.0
2016-06-23 13:20:00,77.97,78.01,77.94,77.94,50060.0,73.2406,73.2782,73.2124,73.2124,50060.0
2016-06-23 13:25:00,77.94,77.98,77.92,77.95,45287.0,73.2124,73.25,73.1936,73.2218,45287.0
2016-06-23 13:30:00,77.95,77.98,77.92,77.95,42235.0,73.2218,73.25,73.1936,73.2218,42235.0
2016-06-23 13:35:00,77.96,77.98,77.91,77.92,49992.0,73.2312,73.25,73.1842,73.1936,49992.0
2016-06-23 13:40:00,77.92,77.93,77.85,77.88,75818.0,73.1936,73.203,73.1279,73.156,75818.0
2016-06-23 13:45:00,77.88,77.95,77.87,77.9,42417.0,73.156,73.2218,73.1466,73.1748,42417.0
2016-06-23 13:50:00,77.91,77.95,77.88,77.92,81914.0,73.1842,73.2218,73.156,73.1936,81914.0
2016-06-23 13:55:00,77.92,77.92,77.81,77.88,63400.0,73.1936,73.1936,73.0903,73.156,63400.0
2016-06-23 14:00:00,77.88,77.91,77.8,77.91,45585.0,73.156,73.1842,73.0809,73.1842,45585.0
2016-06-23 14:05:00,77.91,77.94,77.87,77.88,65433.0,73.1842,73.2124,73.1466,73.156,65433.0
2016-06-23 14:10:00,77.88,77.97,77.87,77.95,72972.0,73.156,73.2406,73.1466,73.2218,72972.0
2016-06-23 14:15:00,77.96,77.98,77.93,77.97,64584.0,73.2312,73.25,73.203,73.2406,64584.0
2016-06-23 14:20:00,77.97,78.02,77.97,78.0,90787.0,73.2406,73.2875,73.2406,73.2688,90787.0
2016-06-23 14:25:00,77.99,78.07,77.99,78.05,65747.0,73.2594,73.3345,73.2594,73.3157,65747.0
2016-06-23 14:30:00,78.04,78.06,77.97,78.0,74847.0,73.3063,73.3251,73.2406,73.2688,74847.0
2016-06-23 14:35:00,77.99,78.03,77.99,78.02,67039.0,73.2594,73.2969,73.2594,73.2875,67039.0
2016-06-23 14:40:00,78.02,78.08,78.02,78.03,79824.0,73.2875,73.3439,73.2875,73.2969,79824.0
2016-06-23 14:45:00,78.04,78.1,78.03,78.09,52250.0,73.3063,73.3627,73.2969,73.3533,52250.0
2016-06-23 14:50:00,78.09,78.17,78.05,78.15,100301.0,73.3533,73.4284,73.3157,73.4097,100301.0
2016-06-23 14:55:00,78.15,78.17,78.09,78.1,53604.0,73.4097,73.4284,73.3533,73.3627,53604.0
2016-06-23 15:00:00,78.1,78.15,78.07,78.07,87916.0,73.3627,73.4097,73.3345,73.3345,87916.0
2016-06-23 15:05:00,78.08,78.12,78.06,78.08,72325.0,73.3439,73.3815,73.3251,73.3439,72325.0
2016-06-23 15:10:00,78.07,78.11,78.05,78.09,66662.0,73.3345,73.3721,73.3157,73.3533,66662.0
2016-06-23 15:15:00,78.09,78.1,77.98,77.99,86329.0,73.3533,73.3627,73.25,73.2594,86329.0
2016-06-23 15:20:00,77.98,78.02,77.94,77.95,79040.0,73.25,73.2875,73.2124,73.2218,79040.0
2016-06-23 15:25:00,77.95,78.0,77.94,77.97,78602.0,73.2218,73.2688,73.2124,73.2406,78602.0
2016-06-23 15:30:00,77.97,78.06,77.97,78.05,102369.0,73.2406,73.3251,73.2406,73.3157,102369.0
2016-06-23 15:35:00,78.05,78.05,77.92,77.99,106491.0,73.3157,73.3157,73.1936,73.2594,106491.0
2016-06-23 15:40:00,77.99,78.05,77.97,78.05,134754.0,73.2594,73.3157,73.2406,73.3157,134754.0
2016-06-23 15:45:00,78.04,78.12,78.04,78.06,269208.0,73.3063,73.3815,73.3063,73.3251,269208.0
2016-06-23 15:50:00,78.06,78.18,78.06,78.13,245950.0,73.3251,73.4378,73.3251,73.3909,245950.0
2016-06-23 15:55:00,78.14,78.24,78.09,78.22,592226.0,73.4003,73.4942,73.3533,73.4754,592226.0
2016-06-24 09:30:00,74.8,75.01,74.45,74.68,1016835.0,70.2629,70.4601,69.9341,70.1501,1016835.0
2016-06-24 09:35:00,74.69,75.08,74.56,75.06,363449.0,70.1595,70.5259,70.0374,70.5071,363449.0
2016-06-24 09:40:00,75.06,75.66,75.01,75.63,436127.0,70.5071,71.0707,70.4601,71.0425,436127.0
2016-06-24 09:45:00,75.61,75.85,75.5,75.73,238713.0,71.0237,71.2492,70.9204,71.1364,238713.0
2016-06-24 09:50:00,75.74,75.75,75.5,75.68,188042.0,71.1458,71.1552,70.9204,71.0895,188042.0
2016-06-24 09:55:00,75.69,75.81,75.6,75.74,242501.0,71.0989,71.2116,71.0143,71.1458,242501.0
2016-06-24 10:00:00,75.74,75.88,75.68,75.79,314571.0,71.1458,71.2774,71.0895,71.1928,314571.0
2016-06-24 10:05:00,75.8,75.93,75.65,75.93,382447.0,71.2022,71.3243,71.0613,71.3243,382447.0
2016-06-24 10:10:00,75.93,76.03,75.9,76.0,352312.0,71.3243,71.4183,71.2961,71.3901,352312.0
2016-06-24 10:15:00,76.0,76.04,75.87,75.89,206915.0,71.3901,71.4276,71.268,71.2867,206915.0
2016-06-24 10:20:00,75.88,75.96,75.77,75.86,161634.0,71.2774,71.3525,71.174,71.2586,161634.0
2016-06-24 10:25:00,75.86,75.93,75.68,75.86,200762.0,71.2586,71.3243,71.0895,71.2586,200762.0
2016-06-24 10:30:00,75.86,75.87,75.6,75.61,178315.0,71.2586,71.268,71.0143,71.0237,178315.0
2016-06-24 10:35:00,75.62,75.91,75.57,75.9,162756.0,71.0331,71.3055,70.9862,71.2961,162756.0
2016-06-24 10:40:00,75.91,75.91,75.64,75.87,169575.0,71.3055,71.3055,71.0519,71.268,169575.0
2016-06-24 10:45:00,75.86,75.89,75.74,75.77,116177.0,71.2586,71.2867,71.1458,71.174,116177.0
2016-06-24 10:50:00,75.78,75.88,75.76,75.87,161249.0,71.1834,71.2774,71.1646,71.268,161249.0
2016-06-24 10:55:00,75.87,75.94,75.71,75.75,174612.0,71.268,71.3337,71.1177,71.1552,174612.0
2016-06-24 11:00:00,75.75,75.79,75.62,75.65,174109.0,71.1552,71.1928,71.0331,71.0613,174109.0
2016-06-24 11:05:00,75.65,75.72,75.6,75.7,204715.0,71.0613,71.1271,71.0143,71.1083,204715.0
2016-06-24 11:10:00,75.69,75.71,75.58,75.67,190894.0,71.0989,71.1177,70.9955,71.0801,190894.0
2016-06-24 11:15:00,75.67,75.68,75.5,75.63,107738.0,71.0801,71.0895,70.9204,71.0425,107738.0
2016-06-24 11:20:00,75.63,75.66,75.5,75.53,127249.0,71.0425,71.0707,70.9204,70.9486,127249.0
2016-06-24 11:25:00,75.53,75.69,75.5,75.67,192048.0,70.9486,71.0989,70.9204,71.0801,192048.0
2016-06-24 11:30:00,75.66,75.76,75.62,75.67,117611.0,71.0707,71.1646,71.0331,71.0801,117611.0
2016-06-24 11:35:00,75.67,75.75,75.64,75.7,123788.0,71.0801,71.1552,71.0519,71.1083,123788.0
2016-06-24 11:40:00,75.71,75.81,75.67,75.81,113587.0,71.1177,71.2116,71.0801,71.2116,113587.0
2016-06-24 11:45:00,75.81,75.94,75.66,75.71,148771.0,71.2116,71.3337,71.0707,71.1177,148771.0
2016-06-24 11:50:00,75.71,75.74,75.6,75.67,133155.0,71.1177,71.1458,71.0143,71.0801,133155.0
2016-06-24 11:55:00,75.68,75.78,75.67,75.78,111666.0,71.0895,71.1834,71.0801,71.1834,111666.0
2016-06-24 12:00:00,75.78,75.9,75.74,75.77,180254.0,71.1834,71.2961,71.1458,71.174,180254.0
2016-06-24 12:05:00,75.78,75.82,75.72,75.74,133901.0,71.1834,71.221,71.1271,71.1458,133901.0
2016-06-24 12:10:00,75.74,75.75,75.67,75.74,168645.0,71.1458,71.1552,71.0801,71.1458,168645.0
2016-06-24 12:15:00,75.73,75.74,75.64,75.69,120071.0,71.1364,71.1458,71.0519,71.0989,120071.0
2016-06-24 12:20:00,75.69,75.8,75.68,75.7,106016.0,71.0989,71.2022,71.0895,71.1083,106016.0
2016-06-24 12:25:00,75.7,75.8,75.68,75.74,64823.0,71.1083,71.2022,71.0895,71.1458,64823.0
2016-06-24 12:30:00,75.74,75.77,75.68,75.68,89176.0,71.1458,71.174,71.0895,71.0895,89176.0
2016-06-24 12:35:00,75.68,75.74,75.67,75.69,105657.0,71.0895,71.1458,71.0801,71.0989,105657.0
2016-06-24 12:40:00,75.68,75.71,75.62,75.64,123340.0,71.0895,71.1177,71.0331,71.0519,123340.0
2016-06-24 12:45:00,75.64,75.64,75.4,75.46,177896.0,71.0519,71.0519,70.8265,70.8828,177896.0
2016-06-24 12:50:00,75.47,75.58,75.45,75.57,83555.0,70.8922,70.9955,70.8734,70.9862,83555.0
2016-06-24 12:55:00,75.58,75.61,75.43,75.52,90555.0,70.9955,71.0237,70.8546,70.9392,90555.0
2016-06-24 13:00:00,75.54,75.65,75.5,75.61,92091.0,70.958,71.0613,70.9204,71.0237,92091.0
2016-06-24 13:05:00,75.61,75.62,75.53,75.54,92197.0,71.0237,71.0331,70.9486,70.958,92197.0
2016-06-24 13:10:00,75.55,75.59,75.5,75.59,97554.0,70.9674,71.0049,70.9204,71.0049,97554.0
2016-06-24 13:15:00,75.59,75.62,75.51,75.62,71108.0,71.0049,71.0331,70.9298,71.0331,71108.0
2016-06-24 13:20:00,75.61,75.65,75.52,75.56,60221.0,71.0237,71.0613,70.9392,70.9768,60221.0
2016-06-24 13:25:00,75.57,75.62,75.53,75.62,47203.0,70.9862,71.0331,70.9486,71.0331,47203.0
2016-06-24 13:30:00,75.62,75.73,75.57,75.69,66388.0,71.0331,71.1364,70.9862,71.0989,66388.0
2016-06-24 13:35:00,75.68,75.8,75.68,75.77,66873.0,71.0895,71.2022,71.0895,71.174,66873.0
2016-06-24 13:40:00,75.76,75.77,75.63,75.68,78024.0,71.1646,71.174,71.0425,71.0895,78024.0
2016-06-24 13:45:00,75.67,75.72,75.59,75.68,100037.0,71.0801,71.1271,71.0049,71.0895,100037.0
2016-06-24 13:50:00,75.68,75.71,75.6,75.7,64357.0,71.0895,71.1177,71.0143,71.1083,64357.0
2016-06-24 13:55:00,75.7,75.74,75.56,75.65,70152.0,71.1083,71.1458,70.9768,71.0613,70152.0
2016-06-24 14:00:00,75.65,75.77,75.64,75.76,126583.0,71.0613,71.174,71.0519,71.1646,126583.0
2016-06-24 14:05:00,75.76,75.78,75.7,75.75,135684.0,71.1646,71.1834,71.1083,71.1552,135684.0
2016-06-24 14:10:00,75.75,75.82,75.74,75.81,116801.0,71.1552,71.221,71.1458,71.2116,116801.0
2016-06-24 14:15:00,75.81,75.81,75.69,75.76,153294.0,71.2116,71.2116,71.0989,71.1646,153294.0
2016-06-24 14:20:00,75.75,75.76,75.54,75.57,112458.0,71.1552,71.1646,70.958,70.9862,112458.0
2016-06-24 14:25:00,75.57,75.64,75.54,75.59,76919.0,70.9862,71.0519,70.958,71.0049,76919.0
2016-06-24 14:30:00,75.58,75.59,75.47,75.52,178260.0,70.9955,71.0049,70.8922,70.9392,178260.0
2016-06-24 14:35:00,75.51,75.52,75.38,75.48,152667.0,70.9298,70.9392,70.8077,70.9016,152667.0
2016-06-24 14:40:00,75.47,75.56,75.43,75.48,95033.0,70.8922,70.9768,70.8546,70.9016,95033.0
2016-06-24 14:45:00,75.47,75.58,75.42,75.58,158993.0,70.8922,70.9955,70.8453,70.9955,158993.0
2016-06-24 14:50:00,75.57,75.64,75.5,75.62,107097.0,70.9862,71.0519,70.9204,71.0331,107097.0
2016-06-24 14:55:00,75.62,75.73,75.57,75.58,97777.0,71.0331,71.1364,70.9862,70.9955,97777.0
2016-06-24 15:00:00,75.59,75.63,75.48,75.53,118194.0,71.0049,71.0425,70.9016,70.9486,118194.0
2016-06-24 15:05:00,75.52,75.53,75.43,75.45,150573.0,70.9392,70.9486,70.8546,70.8734,150573.0
2016-06-24 15:10:00,75.45,75.45,75.16,75.26,160193.0,70.8734,70.8734,70.601,70.695,160193.0
2016-06-24 15:15:00,75.26,75.26,75.09,75.14,245976.0,70.695,70.695,70.5353,70.5822,245976.0
2016-06-24 15:20:00,75.14,75.29,75.12,75.23,186528.0,70.5822,70.7231,70.5634,70.6668,186528.0
2016-06-24 15:25:00,75.24,75.32,75.21,75.28,229899.0,70.6762,70.7513,70.648,70.7137,229899.0
2016-06-24 15:30:00,75.27,75.39,75.25,75.38,326294.0,70.7044,70.8171,70.6856,70.8077,326294.0
2016-06-24 15:35:00,75.36,75.54,75.19,75.27,331116.0,70.7889,70.958,70.6292,70.7044,331116.0
2016-06-24 15:40:00,75.27,75.47,75.22,75.41,296448.0,70.7044,70.8922,70.6574,70.8359,296448.0
2016-06-24 15:45:00,75.41,75.57,75.36,75.49,331916.0,70.8359,70.9862,70.7889,70.911,331916.0
2016-06-24 15:50:00,75.48,75.52,75.44,75.48,717368.0,70.9016,70.9392,70.864,70.9016,717368.0
2016-06-24 15:55:00,75.48,75.49,75.04,75.07,941291.0,70.9016,70.911,70.4883,70.5165,941291.0
2016-06-27 09:30:00,74.18,74.35,74.11,74.33,547450.0,69.6805,69.8402,69.6147,69.8214,547450.0
2016-06-27 09:35:00,74.33,74.33,74.12,74.2,284384.0,69.8214,69.8214,69.6241,69.6993,284384.0
2016-06-27 09:40:00,74.2,74.36,74.16,74.26,288779.0,69.6993,69.8495,69.6617,69.7556,288779.0
2016-06-27 09:45:00,74.26,74.35,74.12,74.2,350332.0,69.7556,69.8402,69.6241,69.6993,350332.0
2016-06-27 09:50:00,74.22,74.51,74.21,74.32,159014.0,69.718,69.9905,69.7086,69.812,159014.0
2016-06-27 09:55:00,74.33,74.58,74.31,74.5,155467.0,69.8214,70.0562,69.8026,69.9811,155467.0
2016-06-27 10:00:00,74.5,74.58,74.4,74.46,315908.0,69.9811,70.0562,69.8871,69.9435,315908.0
2016-06-27 10:05:00,74.46,74.52,74.26,74.29,200190.0,69.9435,69.9998,69.7556,69.7838,200190.0
2016-06-27 10:10:00,74.3,74.4,74.27,74.3,131682.0,69.7932,69.8871,69.765,69.7932,131682.0
2016-06-27 10:15:00,74.3,74.4,74.26,74.35,116681.0,69.7932,69.8871,69.7556,69.8402,116681.0
2016-06-27 10:20:00,74.35,74.58,74.33,74.36,132623.0,69.8402,70.0562,69.8214,69.8495,132623.0
2016-06-27 10:25:00,74.36,74.36,74.12,74.19,148677.0,69.8495,69.8495,69.6241,69.6899,148677.0
2016-06-27 10:30:00,74.19,74.34,74.17,74.33,160728.0,69.6899,69.8308,69.6711,69.8214,160728.0
2016-06-27 10:35:00,74.34,74.54,74.33,74.46,151889.0,69.8308,70.0186,69.8214,69.9435,151889.0
2016-06-27 10:40:00,74.47,74.54,74.32,74.46,183318.0,69.9529,70.0186,69.812,69.9435,183318.0
2016-06-27 10:45:00,74.46,74.46,74.23,74.27,267267.0,69.9435,69.9435,69.7274,69.765,267267.0
2016-06-27 10:50:00,74.27,74.31,74.21,74.28,164583.0,69.765,69.8026,69.7086,69.7744,164583.0
2016-06-27 10:55:00,74.28,74.33,74.15,74.19,211941.0,69.7744,69.8214,69.6523,69.6899,211941.0
2016-06-27 11:00:00,74.18,74.33,74.17,74.28,210361.0,69.6805,69.8214,69.6711,69.7744,210361.0
2016-06-27 11:05:00,74.27,74.45,74.24,74.45,293232.0,69.765,69.9341,69.7368,69.9341,293232.0
2016-06-27 11:10:00,74.43,74.46,74.23,74.26,217558.0,69.9153,69.9435,69.7274,69.7556,217558.0
2016-06-27 11:15:00,74.26,74.26,74.14,74.2,174421.0,69.7556,69.7556,69.6429,69.6993,174421.0
2016-06-27 11:20:00,74.2,74.26,74.09,74.09,287894.0,69.6993,69.7556,69.5959,69.5959,287894.0
2016-06-27 11:25:00,74.11,74.27,74.06,74.24,256426.0,69.6147,69.765,69.5677,69.7368,256426.0
2016-06-27 11:30:00,74.23,74.27,74.18,74.23,183192.0,69.7274,69.765,69.6805,69.7274,183192.0
2016-06-27 11:35:00,74.22,74.26,74.16,74.16,143119.0,69.718,69.7556,69.6617,69.6617,143119.0
2016-06-27 11:40:00,74.17,74.18,74.1,74.16,85725.0,69.6711,69.6805,69.6053,69.6617,85725.0
2016-06-27 11:45:00,74.17,74.21,74.12,74.12,132270.0,69.6711,69.7086,69.6241,69.6241,132270.0
2016-06-27 11:50:00,74.12,74.15,73.97,74.0,302540.0,69.6241,69.6523,69.4832,69.5114,302540.0
2016-06-27 11:55:00,73.99,74.13,73.99,74.09,187675.0,69.502,69.6335,69.502,69.5959,187675.0
2016-06-27 12:00:00,74.09,74.14,74.0,74.05,176604.0,69.5959,69.6429,69.5114,69.5584,176604.0
2016-06-27 12:05:00,74.06,74.12,74.0,74.06,130293.0,69.5677,69.6241,69.5114,69.5677,130293.0
2016-06-27 12:10:00,74.06,74.12,74.0,74.12,129938.0,69.5677,69.6241,69.5114,69.6241,129938.0
2016-06-27 12:15:00,74.11,74.18,74.04,74.13,112549.0,69.6147,69.6805,69.549,69.6335,112549.0
2016-06-27 12:20:00,74.12,74.18,74.08,74.15,134666.0,69.6241,69.6805,69.5865,69.6523,134666.0
2016-06-27 12:25:00,74.16,74.27,74.15,74.26,93730.0,69.6617,69.765,69.6523,69.7556,93730.0
2016-06-27 12:30:00,74.26,74.27,74.12,74.2,107759.0,69.7556,69.765,69.6241,69.6993,107759.0
2016-06-27 12:35:00,74.2,74.24,74.1,74.11,61993.0,69.6993,69.7368,69.6053,69.6147,61993.0
2016-06-27 12:40:00,74.11,74.12,74.0,74.02,109284.0,69.6147,69.6241,69.5114,69.5302,109284.0
2016-06-27 12:45:00,74.01,74.08,73.99,74.0,93432.0,69.5208,69.5865,69.502,69.5114,93432.0
2016-06-27 12:50:00,74.0,74.07,73.97,74.01,119854.0,69.5114,69.5771,69.4832,69.5208,119854.0
2016-06-27 12:55:00,74.01,74.13,74.01,74.11,88600.0,69.5208,69.6335,69.5208,69.6147,88600.0
2016-06-27 13:00:00,74.11,74.11,74.01,74.02,129476.0,69.6147,69.6147,69.5208,69.5302,129476.0
2016-06-27 13:05:00,74.02,74.07,73.96,73.96,96804.0,69.5302,69.5771,69.4738,69.4738,96804.0
2016-06-27 13:10:00,73.96,74.08,73.93,74.05,79179.0,69.4738,69.5865,69.4456,69.5584,79179.0
2016-06-27 13:15:00,74.04,74.14,74.04,74.07,75222.0,69.549,69.6429,69.549,69.5771,75222.0
2016-06-27 13:20:00,74.06,74.19,74.06,74.19,120918.0,69.5677,69.6899,69.5677,69.6899,120918.0
2016-06-27 13:25:00,74.19,74.22,74.13,74.2,127518.0,69.6899,69.718,69.6335,69.6993,127518.0
2016-06-27 13:30:00,74.2,74.2,74.08,74.15,135768.0,69.6993,69.6993,69.5865,69.6523,135768.0
2016-06-27 13:35:00,74.15,74.19,74.06,74.14,109546.0,69.6523,69.6899,69.5677,69.6429,109546.0
2016-06-27 13:40:00,74.13,74.15,73.99,74.02,154123.0,69.6335,69.6523,69.502,69.5302,154123.0
2016-06-27 13:45:00,74.02,74.04,73.91,73.94,129393.0,69.5302,69.549,69.4268,69.455,129393.0
2016-06-27 13:50:00,73.94,73.96,73.86,73.9,119256.0,69.455,69.4738,69.3799,69.4175,119256.0
2016-06-27 13:55:00,73.89,73.89,73.74,73.81,216453.0,69.4081,69.4081,69.2672,69.3329,216453.0
2016-06-27 14:00:00,73.81,73.91,73.76,73.89,177877.0,69.3329,69.4268,69.2859,69.4081,177877.0
2016-06-27 14:05:00,73.88,73.9,73.78,73.81,201270.0,69.3987,69.4175,69.3047,69.3329,201270.0
2016-06-27 14:10:00,73.81,73.86,73.67,73.7,120143.0,69.3329,69.3799,69.2014,69.2296,120143.0
2016-06-27 14:15:00,73.7,73.75,73.64,73.69,98858.0,69.2296,69.2765,69.1732,69.2202,98858.0
2016-06-27 14:20:00,73.7,73.75,73.67,73.67,90113.0,69.2296,69.2765,69.2014,69.2014,90113.0
2016-06-27 14:25:00,73.67,73.79,73.67,73.79,115337.0,69.2014,69.3141,69.2014,69.3141,115337.0
2016-06-27 14:30:00,73.79,73.8,73.68,73.7,153027.0,69.3141,69.3235,69.2108,69.2296,153027.0
2016-06-27 14:35:00,73.71,73.82,73.68,73.74,118341.0,69.239,69.3423,69.2108,69.2672,118341.0
2016-06-27 14:40:00,73.75,73.76,73.64,73.71,165607.0,69.2765,69.2859,69.1732,69.239,165607.0
2016-06-27 14:45:00,73.72,73.73,73.5,73.53,148325.0,69.2484,69.2578,69.0417,69.0699,148325.0
2016-06-27 14:50:00,73.53,73.59,73.5,73.52,121519.0,69.0699,69.1263,69.0417,69.0605,121519.0
2016-06-27 14:55:00,73.51,73.58,73.47,73.55,133271.0,69.0511,69.1169,69.0135,69.0887,133271.0
2016-06-27 15:00:00,73.55,73.64,73.54,73.62,145695.0,69.0887,69.1732,69.0793,69.1544,145695.0
2016-06-27 15:05:00,73.61,73.62,73.42,73.43,194891.0,69.145,69.1544,68.9666,68.976,194891.0
2016-06-27 15:10:00,73.43,73.59,73.43,73.53,161430.0,68.976,69.1263,68.976,69.0699,161430.0
2016-06-27 15:15:00,73.53,73.53,73.42,73.47,158284.0,69.0699,69.0699,68.9666,69.0135,158284.0
2016-06-27 15:20:00,73.48,73.49,73.25,73.28,219267.0,69.0229,69.0323,68.8069,68.8351,219267.0
2016-06-27 15:25:00,73.28,73.43,73.28,73.4,219286.0,68.8351,68.976,68.8351,68.9478,219286.0
2016-06-27 15:30:00,73.4,73.44,73.35,73.37,263969.0,68.9478,68.9854,68.9008,68.9196,263969.0
2016-06-27 15:35:00,73.37,73.51,73.31,73.48,375110.0,68.9196,69.0511,68.8632,69.0229,375110.0
2016-06-27 15:40:00,73.48,73.54,73.39,73.47,353145.0,69.0229,69.0793,68.9384,69.0135,353145.0
2016-06-27 15:45:00,73.46,73.6,73.44,73.56,338420.0,69.0041,69.1356,68.9854,69.0981,338420.0
2016-06-27 15:50:00,73.56,73.56,73.41,73.44,338231.0,69.0981,69.0981,68.9572,68.9854,338231.0
2016-06-27 15:55:00,73.43,73.44,73.31,73.35,661334.0,68.976,68.9854,68.8632,68.9008,661334.0
2016-06-28 09:30:00,75.04,75.27,74.7,74.94,698510.0,70.4883,70.7044,70.1689,70.3944,698510.0
2016-06-28 09:35:00,74.94,75.47,74.87,75.44,433619.0,70.3944,70.8922,70.3286,70.864,433619.0
2016-06-28 09:40:00,75.45,75.5,75.27,75.34,223116.0,70.8734,70.9204,70.7044,70.7701,223116.0
2016-06-28 09:45:00,75.34,75.43,75.24,75.38,257500.0,70.7701,70.8546,70.6762,70.8077,257500.0
2016-06-28 09:50:00,75.37,75.42,75.25,75.25,208852.0,70.7983,70.8453,70.6856,70.6856,208852.0
2016-06-28 09:55:00,75.25,75.39,75.13,75.36,154767.0,70.6856,70.8171,70.5728,70.7889,154767.0
2016-06-28 10:00:00,75.37,75.43,75.31,75.32,251954.0,70.7983,70.8546,70.7419,70.7513,251954.0
2016-06-28 10:05:00,75.31,75.35,75.25,75.25,144805.0,70.7419,70.7795,70.6856,70.6856,144805.0
2016-06-28 10:10:00,75.25,75.31,75.22,75.26,145001.0,70.6856,70.7419,70.6574,70.695,145001.0
2016-06-28 10:15:00,75.27,75.28,75.18,75.26,117823.0,70.7044,70.7137,70.6198,70.695,117823.0
2016-06-28 10:20:00,75.26,75.34,75.23,75.26,155150.0,70.695,70.7701,70.6668,70.695,155150.0
2016-06-28 10:25:00,75.26,75.35,75.25,75.33,112105.0,70.695,70.7795,70.6856,70.7607,112105.0
2016-06-28 10:30:00,75.34,75.43,75.28,75.37,179947.0,70.7701,70.8546,70.7137,70.7983,179947.0
2016-06-28 10:35:00,75.37,75.37,75.16,75.16,94867.0,70.7983,70.7983,70.601,70.601,94867.0
2016-06-28 10:40:00,75.17,75.2,75.03,75.09,152250.0,70.6104,70.6386,70.4789,70.5353,152250.0
2016-06-28 10:45:00,75.09,75.15,75.04,75.1,134931.0,70.5353,70.5916,70.4883,70.5447,134931.0
2016-06-28 10:50:00,75.11,75.13,75.04,75.11,136433.0,70.5541,70.5728,70.4883,70.5541,136433.0
2016-06-28 10:55:00,75.11,75.12,74.97,75.02,120656.0,70.5541,70.5634,70.4225,70.4695,120656.0
2016-06-28 11:00:00,75.03,75.11,74.9,74.91,89761.0,70.4789,70.5541,70.3568,70.3662,89761.0
2016-06-28 11:05:00,74.91,74.91,74.65,74.68,116332.0,70.3662,70.3662,70.122,70.1501,116332.0
2016-06-28 11:10:00,74.69,74.8,74.64,74.73,131514.0,70.1595,70.2629,70.1126,70.1971,131514.0
2016-06-28 11:15:00,74.73,74.74,74.66,74.67,119665.0,70.1971,70.2065,70.1314,70.1407,119665.0
2016-06-28 11:20:00,74.68,74.68,74.54,74.56,100246.0,70.1501,70.1501,70.0186,70.0374,100246.0
2016-06-28 11:25:00,74.57,74.6,74.48,74.5,119408.0,70.0468,70.075,69.9623,69.9811,119408.0
2016-06-28 11:30:00,74.51,74.63,74.5,74.6,137171.0,69.9905,70.1032,69.9811,70.075,137171.0
2016-06-28 11:35:00,74.61,74.79,74.6,74.79,108967.0,70.0844,70.2535,70.075,70.2535,108967.0
2016-06-28 11:40:00,74.79,74.92,74.78,74.83,133630.0,70.2535,70.3756,70.2441,70.291,133630.0
2016-06-28 11:45:00,74.83,74.88,74.81,74.83,58957.0,70.291,70.338,70.2723,70.291,58957.0
2016-06-28 11:50:00,74.84,74.94,74.82,74.89,69348.0,70.3004,70.3944,70.2816,70.3474,69348.0
2016-06-28 11:55:00,74.9,74.97,74.89,74.91,63945.0,70.3568,70.4225,70.3474,70.3662,63945.0
2016-06-28 12:00:00,74.92,74.95,74.85,74.94,79158.0,70.3756,70.4038,70.3098,70.3944,79158.0
2016-06-28 12:05:00,74.93,74.99,74.92,74.96,70341.0,70.385,70.4413,70.3756,70.4132,70341.0
2016-06-28 12:10:00,74.95,74.95,74.86,74.86,75436.0,70.4038,70.4038,70.3192,70.3192,75436.0
2016-06-28 12:15:00,74.87,74.99,74.86,74.98,110898.0,70.3286,70.4413,70.3192,70.4319,110898.0
2016-06-28 12:20:00,74.98,74.99,74.87,74.87,126795.0,70.4319,70.4413,70.3286,70.3286,126795.0
2016-06-28 12:25:00,74.87,74.89,74.8,74.87,91599.0,70.3286,70.3474,70.2629,70.3286,91599.0
2016-06-28 12:30:00,74.87,75.0,74.85,74.99,70122.0,70.3286,70.4507,70.3098,70.4413,70122.0
2016-06-28 12:35:00,75.0,75.03,74.98,75.03,159586.0,70.4507,70.4789,70.4319,70.4789,159586.0
2016-06-28 12:40:00,75.03,75.05,74.98,75.03,121706.0,70.4789,70.4977,70.4319,70.4789,121706.0
2016-06-28 12:45:00,75.03,75.04,74.92,74.93,88147.0,70.4789,70.4883,70.3756,70.385,88147.0
2016-06-28 12:50:00,74.94,75.01,74.91,74.99,105037.0,70.3944,70.4601,70.3662,70.4413,105037.0
2016-06-28 12:55:00,75.0,75.01,74.92,74.96,87500.0,70.4507,70.4601,70.3756,70.4132,87500.0
2016-06-28 13:00:00,74.96,74.97,74.92,74.94,81654.0,70.4132,70.4225,70.3756,70.3944,81654.0
2016-06-28 13:05:00,74.94,74.95,74.8,74.81,116442.0,70.3944,70.4038,70.2629,70.2723,116442.0
2016-06-28 13:10:00,74.81,74.91,74.79,74.88,99589.0,70.2723,70.3662,70.2535,70.338,99589.0
2016-06-28 13:15:00,74.89,74.9,74.78,74.79,101193.0,70.3474,70.3568,70.2441,70.2535,101193.0
2016-06-28 13:20:00,74.79,74.83,74.71,74.73,124077.0,70.2535,70.291,70.1783,70.1971,124077.0
2016-06-28 13:25:00,74.73,74.88,74.7,74.8,81293.0,70.1971,70.338,70.1689,70.2629,81293.0
2016-06-28 13:30:00,74.8,74.8,74.69,74.71,127032.0,70.2629,70.2629,70.1595,70.1783,127032.0
2016-06-28 13:35:00,74.71,74.76,74.67,74.75,69073.0,70.1783,70.2253,70.1407,70.2159,69073.0
2016-06-28 13:40:00,74.75,74.85,74.75,74.84,51091.0,70.2159,70.3098,70.2159,70.3004,51091.0
2016-06-28 13:45:00,74.85,74.86,74.73,74.74,96815.0,70.3098,70.3192,70.1971,70.2065,96815.0
2016-06-28 13:50:00,74.74,74.83,74.7,74.79,78882.0,70.2065,70.291,70.1689,70.2535,78882.0
2016-06-28 13:55:00,74.79,74.83,74.77,74.8,93395.0,70.2535,70.291,70.2347,70.2629,93395.0
2016-06-28 14:00:00,74.8,74.81,74.7,74.73,106412.0,70.2629,70.2723,70.1689,70.1971,106412.0
2016-06-28 14:05:00,74.73,74.77,74.71,74.74,162113.0,70.1971,70.2347,70.1783,70.2065,162113.0
2016-06-28 14:10:00,74.75,74.81,74.72,74.76,93478.0,70.2159,70.2723,70.1877,70.2253,93478.0
2016-06-28 14:15:00,74.76,74.78,74.71,74.76,80322.0,70.2253,70.2441,70.1783,70.2253,80322.0
2016-06-28 14:20:00,74.76,74.77,74.61,74.62,132335.0,70.2253,70.2347,70.0844,70.0938,132335.0
2016-06-28 14:25:00,74.6,74.75,74.6,74.72,80819.0,70.075,70.2159,70.075,70.1877,80819.0
2016-06-28 14:30:00,74.72,74.89,74.71,74.84,118379.0,70.1877,70.3474,70.1783,70.3004,118379.0
2016-06-28 14:35:00,74.84,75.0,74.83,74.95,103305.0,70.3004,70.4507,70.291,70.4038,103305.0
2016-06-28 14:40:00,74.96,75.0,74.92,74.96,94393.0,70.4132,70.4507,70.3756,70.4132,94393.0
2016-06-28 14:45:00,74.97,74.98,74.91,74.94,151402.0,70.4225,70.4319,70.3662,70.3944,151402.0
2016-06-28 14:50:00,74.95,75.05,74.94,75.03,210986.0,70.4038,70.4977,70.3944,70.4789,210986.0
2016-06-28 14:55:00,75.02,75.12,75.02,75.07,285520.0,70.4695,70.5634,70.4695,70.5165,285520.0
2016-06-28 15:00:00,75.07,75.13,75.04,75.09,143251.0,70.5165,70.5728,70.4883,70.5353,143251.0
2016-06-28 15:05:00,75.09,75.2,75.09,75.12,167376.0,70.5353,70.6386,70.5353,70.5634,167376.0
2016-06-28 15:10:00,75.12,75.24,75.12,75.22,215607.0,70.5634,70.6762,70.5634,70.6574,215607.0
2016-06-28 15:15:00,75.23,75.23,75.14,75.15,144724.0,70.6668,70.6668,70.5822,70.5916,144724.0
2016-06-28 15:20:00,75.16,75.17,75.07,75.09,129505.0,70.601,70.6104,70.5165,70.5353,129505.0
2016-06-28 15:25:00,75.09,75.09,74.96,75.06,131185.0,70.5353,70.5353,70.4132,70.5071,131185.0
2016-06-28 15:30:00,75.07,75.12,75.01,75.05,224103.0,70.5165,70.5634,70.4601,70.4977,224103.0
2016-06-28 15:35:00,75.04,75.12,75.04,75.09,216605.0,70.4883,70.5634,70.4883,70.5353,216605.0
2016-06-28 15:40:00,75.09,75.13,75.05,75.07,306348.0,70.5353,70.5728,70.4977,70.5165,306348.0
2016-06-28 15:45:00,75.08,75.16,75.06,75.1,387183.0,70.5259,70.601,70.5071,70.5447,387183.0
2016-06-28 15:50:00,75.11,75.12,75.03,75.06,296080.0,70.5541,70.5634,70.4789,70.5071,296080.0
2016-06-28 15:55:00,75.07,75.13,74.9,75.1,1352727.0,70.5165,70.5728,70.3568,70.5447,1352727.0
2016-06-29 09:30:00,75.98,76.11,75.78,75.86,358265.0,71.3713,71.4934,71.1834,71.2586,358265.0
2016-06-29 09:35:00,75.86,76.0,75.79,75.87,204388.0,71.2586,71.3901,71.1928,71.268,204388.0
2016-06-29 09:40:00,75.86,75.99,75.82,75.85,170608.0,71.2586,71.3807,71.221,71.2492,170608.0
2016-06-29 09:45:00,75.85,75.93,75.73,75.89,119905.0,71.2492,71.3243,71.1364,71.2867,119905.0
2016-06-29 09:50:00,75.9,75.96,75.83,75.9,160288.0,71.2961,71.3525,71.2304,71.2961,160288.0
2016-06-29 09:55:00,75.9,75.97,75.75,75.76,467958.0,71.2961,71.3619,71.1552,71.1646,467958.0
2016-06-29 10:00:00,75.75,75.86,75.71,75.74,422572.0,71.1552,71.2586,71.1177,71.1458,422572.0
2016-06-29 10:05:00,75.75,75.89,75.75,75.89,162898.0,71.1552,71.2867,71.1552,71.2867,162898.0
2016-06-29 10:10:00,75.89,76.01,75.89,75.94,176389.0,71.2867,71.3995,71.2867,71.3337,176389.0
2016-06-29 10:15:00,75.94,76.03,75.91,76.03,146855.0,71.3337,71.4183,71.3055,71.4183,146855.0
2016-06-29 10:20:00,76.02,76.06,75.99,76.02,84663.0,71.4089,71.4464,71.3807,71.4089,84663.0
2016-06-29 10:25:00,76.03,76.1,76.01,76.08,96509.0,71.4183,71.484,71.3995,71.4652,96509.0
2016-06-29 10:30:00,76.08,76.13,75.99,75.99,135804.0,71.4652,71.5122,71.3807,71.3807,135804.0
2016-06-29 10:35:00,75.98,76.01,75.91,75.92,91134.0,71.3713,71.3995,71.3055,71.3149,91134.0
2016-06-29 10:40:00,75.92,75.99,75.91,75.94,81398.0,71.3149,71.3807,71.3055,71.3337,81398.0
2016-06-29 10:45:00,75.93,76.09,75.93,76.09,126633.0,71.3243,71.4746,71.3243,71.4746,126633.0
2016-06-29 10:50:00,76.1,76.11,76.04,76.06,137997.0,71.484,71.4934,71.4276,71.4464,137997.0
2016-06-29 10:55:00,76.05,76.08,76.0,76.01,255452.0,71.437,71.4652,71.3901,71.3995,255452.0
2016-06-29 11:00:00,76.01,76.09,76.0,76.06,93667.0,71.3995,71.4746,71.3901,71.4464,93667.0
2016-06-29 11:05:00,76.07,76.13,76.01,76.1,189287.0,71.4558,71.5122,71.3995,71.484,189287.0
2016-06-29 11:10:00,76.11,76.16,76.06,76.06,154394.0,71.4934,71.5404,71.4464,71.4464,154394.0
2016-06-29 11:15:00,76.07,76.08,76.01,76.03,155908.0,71.4558,71.4652,71.3995,71.4183,155908.0
2016-06-29 11:20:00,76.04,76.06,75.99,76.04,112392.0,71.4276,71.4464,71.3807,71.4276,112392.0
2016-06-29 11:25:00,76.04,76.1,76.0,76.09,249832.0,71.4276,71.484,71.3901,71.4746,249832.0
2016-06-29 11:30:00,76.08,76.13,76.01,76.04,209985.0,71.4652,71.5122,71.3995,71.4276,209985.0
2016-06-29 11:35:00,76.05,76.1,76.04,76.1,93709.0,71.437,71.484,71.4276,71.484,93709.0
2016-06-29 11:40:00,76.1,76.13,76.08,76.11,122460.0,71.484,71.5122,71.4652,71.4934,122460.0
2016-06-29 11:45:00,76.11,76.13,76.08,76.09,182605.0,71.4934,71.5122,71.4652,71.4746,182605.0
2016-06-29 11:50:00,76.1,76.21,76.1,76.16,128639.0,71.484,71.5873,71.484,71.5404,128639.0
2016-06-29 11:55:00,76.15,76.24,76.12,76.23,92132.0,71.531,71.6155,71.5028,71.6061,92132.0
2016-06-29 12:00:00,76.23,76.28,76.23,76.24,57629.0,71.6061,71.6531,71.6061,71.6155,57629.0
2016-06-29 12:05:00,76.23,76.27,76.2,76.27,59910.0,71.6061,71.6437,71.5779,71.6437,59910.0
2016-06-29 12:10:00,76.27,76.29,76.21,76.25,70553.0,71.6437,71.6625,71.5873,71.6249,70553.0
2016-06-29 12:15:00,76.24,76.27,76.2,76.23,102423.0,71.6155,71.6437,71.5779,71.6061,102423.0
2016-06-29 12:20:00,76.23,76.25,76.2,76.23,137439.0,71.6061,71.6249,71.5779,71.6061,137439.0
2016-06-29 12:25:00,76.23,76.3,76.21,76.26,121781.0,71.6061,71.6719,71.5873,71.6343,121781.0
2016-06-29 12:30:00,76.27,76.27,76.23,76.23,52081.0,71.6437,71.6437,71.6061,71.6061,52081.0
2016-06-29 12:35:00,76.23,76.28,76.17,76.28,85858.0,71.6061,71.6531,71.5498,71.6531,85858.0
2016-06-29 12:40:00,76.28,76.28,76.18,76.21,59569.0,71.6531,71.6531,71.5592,71.5873,59569.0
2016-06-29 12:45:00,76.2,76.25,76.2,76.24,53369.0,71.5779,71.6249,71.5779,71.6155,53369.0
2016-06-29 12:50:00,76.23,76.25,76.18,76.22,55276.0,71.6061,71.6249,71.5592,71.5967,55276.0
2016-06-29 12:55:00,76.22,76.28,76.19,76.26,60393.0,71.5967,71.6531,71.5685,71.6343,60393.0
2016-06-29 13:00:00,76.27,76.27,76.21,76.26,58977.0,71.6437,71.6437,71.5873,71.6343,58977.0
2016-06-29 13:05:00,76.27,76.29,76.17,76.19,63881.0,71.6437,71.6625,71.5498,71.5685,63881.0
2016-06-29 13:10:00,76.19,76.24,76.18,76.22,51263.0,71.5685,71.6155,71.5592,71.5967,51263.0
2016-06-29 13:15:00,76.22,76.29,76.22,76.27,88923.0,71.5967,71.6625,71.5967,71.6437,88923.0
2016-06-29 13:20:00,76.27,76.35,76.26,76.29,92769.0,71.6437,71.7188,71.6343,71.6625,92769.0
2016-06-29 13:25:00,76.29,76.33,76.28,76.3,60311.0,71.6625,71.7001,71.6531,71.6719,60311.0
2016-06-29 13:30:00,76.31,76.35,76.27,76.28,53811.0,71.6813,71.7188,71.6437,71.6531,53811.0
2016-06-29 13:35:00,76.28,76.33,76.27,76.31,76060.0,71.6531,71.7001,71.6437,71.6813,76060.0
2016-06-29 13:40:00,76.31,76.38,76.3,76.34,91388.0,71.6813,71.747,71.6719,71.7094,91388.0
2016-06-29 13:45:00,76.34,76.38,76.33,76.34,72087.0,71.7094,71.747,71.7001,71.7094,72087.0
2016-06-29 13:50:00,76.34,76.4,76.33,76.4,68706.0,71.7094,71.7658,71.7001,71.7658,68706.0
2016-06-29 13:55:00,76.4,76.41,76.33,76.34,120374.0,71.7658,71.7752,71.7001,71.7094,120374.0
2016-06-29 14:00:00,76.34,76.44,76.32,76.44,104618.0,71.7094,71.8034,71.6907,71.8034,104618.0
2016-06-29 14:05:00,76.44,76.46,76.36,76.4,127795.0,71.8034,71.8222,71.7282,71.7658,127795.0
2016-06-29 14:10:00,76.41,76.46,76.35,76.43,103537.0,71.7752,71.8222,71.7188,71.794,103537.0
2016-06-29 14:15:00,76.44,76.46,76.35,76.36,79964.0,71.8034,71.8222,71.7188,71.7282,79964.0
2016-06-29 14:20:00,76.36,76.43,76.34,76.4,95505.0,71.7282,71.794,71.7094,71.7658,95505.0
2016-06-29 14:25:00,76.41,76.44,76.36,76.44,105948.0,71.7752,71.8034,71.7282,71.8034,105948.0
2016-06-29 14:30:00,76.44,76.52,76.43,76.47,107669.0,71.8034,71.8785,71.794,71.8316,107669.0
2016-06-29 14:35:00,76.47,76.51,76.41,76.41,86482.0,71.8316,71.8691,71.7752,71.7752,86482.0
2016-06-29 14:40:00,76.42,76.55,76.42,76.5,73219.0,71.7846,71.9067,71.7846,71.8597,73219.0
2016-06-29 14:45:00,76.5,76.55,76.4,76.43,106694.0,71.8597,71.9067,71.7658,71.794,106694.0
2016-06-29 14:50:00,76.43,76.47,76.38,76.43,74312.0,71.794,71.8316,71.747,71.794,74312.0
2016-06-29 14:55:00,76.43,76.52,76.42,76.48,91929.0,71.794,71.8785,71.7846,71.841,91929.0
2016-06-29 15:00:00,76.48,76.55,76.44,76.52,95246.0,71.841,71.9067,71.8034,71.8785,95246.0
2016-06-29 15:05:00,76.52,76.57,76.48,76.54,87792.0,71.8785,71.9255,71.841,71.8973,87792.0
2016-06-29 15:10:00,76.55,76.66,76.54,76.66,91882.0,71.9067,72.01,71.8973,72.01,91882.0
2016-06-29 15:15:00,76.66,76.71,76.63,76.68,110020.0,72.01,72.057,71.9819,72.0288,110020.0
2016-06-29 15:20:00,76.68,76.7,76.58,76.59,87075.0,72.0288,72.0476,71.9349,71.9443,87075.0
2016-06-29 15:25:00,76.59,76.7,76.57,76.67,112787.0,71.9443,72.0476,71.9255,72.0194,112787.0
2016-06-29 15:30:00,76.67,76.68,76.55,76.62,129403.0,72.0194,72.0288,71.9067,71.9725,129403.0
2016-06-29 15:35:00,76.63,76.7,76.6,76.64,216709.0,71.9819,72.0476,71.9537,71.9913,216709.0
2016-06-29 15:40:00,76.64,76.68,76.54,76.58,206714.0,71.9913,72.0288,71.8973,71.9349,206714.0
2016-06-29 15:45:00,76.58,76.69,76.57,76.67,216631.0,71.9349,72.0382,71.9255,72.0194,216631.0
2016-06-29 15:50:00,76.67,76.67,76.55,76.62,214765.0,72.0194,72.0194,71.9067,71.9725,214765.0
2016-06-29 15:55:00,76.61,76.76,76.59,76.73,581017.0,71.9631,72.104,71.9443,72.0758,581017.0
2016-06-30 09:30:00,76.99,77.05,76.82,77.03,185197.0,72.32,72.3764,72.1603,72.3576,185197.0
2016-06-30 09:35:00,77.04,77.14,76.96,76.99,101508.0,72.367,72.4609,72.2918,72.32,101508.0
2016-06-30 09:40:00,76.99,76.99,76.82,76.91,105042.0,72.32,72.32,72.1603,72.2449,105042.0
2016-06-30 09:45:00,76.9,77.06,76.84,77.02,73629.0,72.2355,72.3858,72.1791,72.3482,73629.0
2016-06-30 09:50:00,77.02,77.03,76.78,76.79,116476.0,72.3482,72.3576,72.1228,72.1322,116476.0
2016-06-30 09:55:00,76.8,76.82,76.47,76.55,264281.0,72.1415,72.1603,71.8316,71.9067,264281.0
2016-06-30 10:00:00,76.56,76.63,76.3,76.3,309686.0,71.9161,71.9819,71.6719,71.6719,309686.0
2016-06-30 10:05:00,76.3,76.41,76.0,76.16,284644.0,71.6719,71.7752,71.3901,71.5404,284644.0
2016-06-30 10:10:00,76.15,76.33,76.01,76.32,220333.0,71.531,71.7001,71.3995,71.6907,220333.0
2016-06-30 10:15:00,76.32,76.37,76.01,76.08,189826.0,71.6907,71.7376,71.3995,71.4652,189826.0
2016-06-30 10:20:00,76.07,76.07,75.77,75.82,270401.0,71.4558,71.4558,71.174,71.221,270401.0
2016-06-30 10:25:00,75.81,75.81,75.28,75.3,718717.0,71.2116,71.2116,70.7137,70.7325,718717.0
2016-06-30 10:30:00,75.3,75.49,75.26,75.41,374828.0,70.7325,70.911,70.695,70.8359,374828.0
2016-06-30 10:35:00,75.41,75.46,75.22,75.28,445224.0,70.8359,70.8828,70.6574,70.7137,445224.0
2016-06-30 10:40:00,75.28,75.57,75.26,75.49,389268.0,70.7137,70.9862,70.695,70.911,389268.0
2016-06-30 10:45:00,75.49,75.56,75.37,75.4,283730.0,70.911,70.9768,70.7983,70.8265,283730.0
2016-06-30 10:50:00,75.39,75.46,75.3,75.37,177363.0,70.8171,70.8828,70.7325,70.7983,177363.0
2016-06-30 10:55:00,75.36,75.49,75.34,75.37,138591.0,70.7889,70.911,70.7701,70.7983,138591.0
2016-06-30 11:00:00,75.37,75.41,75.22,75.24,226860.0,70.7983,70.8359,70.6574,70.6762,226860.0
2016-06-30 11:05:00,75.24,75.24,74.83,74.92,481895.0,70.6762,70.6762,70.291,70.3756,481895.0
2016-06-30 11:10:00,74.93,74.99,74.75,74.92,333364.0,70.385,70.4413,70.2159,70.3756,333364.0
2016-06-30 11:15:00,74.93,75.0,74.82,75.0,344589.0,70.385,70.4507,70.2816,70.4507,344589.0
2016-06-30 11:20:00,75.0,75.14,74.98,75.05,269994.0,70.4507,70.5822,70.4319,70.4977,269994.0
2016-06-30 11:25:00,75.04,75.36,75.04,75.35,160212.0,70.4883,70.7889,70.4883,70.7795,160212.0
2016-06-30 11:30:00,75.36,75.5,75.36,75.45,182938.0,70.7889,70.9204,70.7889,70.8734,182938.0
2016-06-30 11:35:00,75.46,75.49,75.17,75.17,188505.0,70.8828,70.911,70.6104,70.6104,188505.0
2016-06-30 11:40:00,75.17,75.21,75.01,75.01,150560.0,70.6104,70.648,70.4601,70.4601,150560.0
2016-06-30 11:45:00,75.01,75.04,74.91,74.91,292136.0,70.4601,70.4883,70.3662,70.3662,292136.0
2016-06-30 11:50:00,74.91,74.96,74.87,74.9,250627.0,70.3662,70.4132,70.3286,70.3568,250627.0
2016-06-30 11:55:00,74.89,74.99,74.89,74.98,225999.0,70.3474,70.4413,70.3474,70.4319,225999.0
2016-06-30 12:00:00,74.99,75.02,74.94,74.94,214269.0,70.4413,70.4695,70.3944,70.3944,214269.0
2016-06-30 12:05:00,74.93,74.95,74.77,74.78,208133.0,70.385,70.4038,70.2347,70.2441,208133.0
2016-06-30 12:10:00,74.78,74.82,74.69,74.72,236767.0,70.2441,70.2816,70.1595,70.1877,236767.0
2016-06-30 12:15:00,74.72,74.89,74.7,74.77,211611.0,70.1877,70.3474,70.1689,70.2347,211611.0
2016-06-30 12:20:00,74.78,74.95,74.77,74.9,157051.0,70.2441,70.4038,70.2347,70.3568,157051.0
2016-06-30 12:25:00,74.89,74.98,74.84,74.93,118138.0,70.3474,70.4319,70.3004,70.385,118138.0
2016-06-30 12:30:00,74.93,75.03,74.93,74.98,197016.0,70.385,70.4789,70.385,70.4319,197016.0
2016-06-30 12:35:00,74.98,75.05,74.97,75.02,138789.0,70.4319,70.4977,70.4225,70.4695,138789.0
2016-06-30 12:40:00,75.01,75.02,74.91,74.95,130781.0,70.4601,70.4695,70.3662,70.4038,130781.0
2016-06-30 12:45:00,74.95,75.01,74.93,74.95,134633.0,70.4038,70.4601,70.385,70.4038,134633.0
2016-06-30 12:50:00,74.95,75.08,74.94,75.04,190221.0,70.4038,70.5259,70.3944,70.4883,190221.0
2016-06-30 12:55:00,75.05,75.1,74.93,74.93,89509.0,70.4977,70.5447,70.385,70.385,89509.0
2016-06-30 13:00:00,74.93,75.05,74.93,75.02,104415.0,70.385,70.4977,70.385,70.4695,104415.0
2016-06-30 13:05:00,75.02,75.05,74.84,74.85,170664.0,70.4695,70.4977,70.3004,70.3098,170664.0
2016-06-30 13:10:00,74.86,74.9,74.75,74.79,130261.0,70.3192,70.3568,70.2159,70.2535,130261.0
2016-06-30 13:15:00,74.8,74.87,74.75,74.78,172446.0,70.2629,70.3286,70.2159,70.2441,172446.0
2016-06-30 13:20:00,74.79,74.83,74.64,74.67,183398.0,70.2535,70.291,70.1126,70.1407,183398.0
2016-06-30 13:25:00,74.68,74.7,74.57,74.64,131953.0,70.1501,70.1689,70.0468,70.1126,131953.0
2016-06-30 13:30:00,74.64,74.65,74.48,74.51,211951.0,70.1126,70.122,69.9623,69.9905,211951.0
2016-06-30 13:35:00,74.51,74.54,74.4,74.41,157576.0,69.9905,70.0186,69.8871,69.8965,157576.0
2016-06-30 13:40:00,74.41,74.42,74.29,74.36,209777.0,69.8965,69.9059,69.7838,69.8495,209777.0
2016-06-30 13:45:00,74.35,74.4,74.23,74.23,218195.0,69.8402,69.8871,69.7274,69.7274,218195.0
2016-06-30 13:50:00,74.23,74.28,74.16,74.28,248979.0,69.7274,69.7744,69.6617,69.7744,248979.0
2016-06-30 13:55:00,74.28,74.28,74.18,74.18,258380.0,69.7744,69.7744,69.6805,69.6805,258380.0
2016-06-30 14:00:00,74.18,74.21,74.11,74.2,254286.0,69.6805,69.7086,69.6147,69.6993,254286.0
2016-06-30 14:05:00,74.2,74.21,74.13,74.16,154589.0,69.6993,69.7086,69.6335,69.6617,154589.0
2016-06-30 14:10:00,74.16,74.19,74.04,74.05,249499.0,69.6617,69.6899,69.549,69.5584,249499.0
2016-06-30 14:15:00,74.06,74.25,74.06,74.23,260956.0,69.5677,69.7462,69.5677,69.7274,260956.0
2016-06-30 14:20:00,74.23,74.31,74.21,74.3,336141.0,69.7274,69.8026,69.7086,69.7932,336141.0
2016-06-30 14:25:00,74.29,74.3,74.14,74.19,272852.0,69.7838,69.7932,69.6429,69.6899,272852.0
2016-06-30 14:30:00,74.19,74.21,74.17,74.19,289274.0,69.6899,69.7086,69.6711,69.6899,289274.0
2016-06-30 14:35:00,74.19,74.21,74.06,74.12,292617.0,69.6899,69.7086,69.5677,69.6241,292617.0
2016-06-30 14:40:00,74.13,74.22,74.07,74.08,262961.0,69.6335,69.718,69.5771,69.5865,262961.0
2016-06-30 14:45:00,74.07,74.14,74.01,74.12,311089.0,69.5771,69.6429,69.5208,69.6241,311089.0
2016-06-30 14:50:00,74.12,74.25,74.11,74.21,315846.0,69.6241,69.7462,69.6147,69.7086,315846.0
2016-06-30 14:55:00,74.21,74.28,74.2,74.27,504786.0,69.7086,69.7744,69.6993,69.765,504786.0
2016-06-30 15:00:00,74.28,74.35,74.15,74.15,359580.0,69.7744,69.8402,69.6523,69.6523,359580.0
2016-06-30 15:05:00,74.15,74.19,74.1,74.12,326082.0,69.6523,69.6899,69.6053,69.6241,326082.0
2016-06-30 15:10:00,74.12,74.13,74.01,74.05,499244.0,69.6241,69.6335,69.5208,69.5584,499244.0
2016-06-30 15:15:00,74.05,74.06,73.95,74.0,436893.0,69.5584,69.5677,69.4644,69.5114,436893.0
2016-06-30 15:20:00,74.01,74.05,73.95,74.0,250070.0,69.5208,69.5584,69.4644,69.5114,250070.0
2016-06-30 15:25:00,74.0,74.14,73.99,74.06,312468.0,69.5114,69.6429,69.502,69.5677,312468.0
2016-06-30 15:30:00,74.07,74.11,74.06,74.09,349942.0,69.5771,69.6147,69.5677,69.5959,349942.0
2016-06-30 15:35:00,74.09,74.11,73.97,73.98,352372.0,69.5959,69.6147,69.4832,69.4926,352372.0
2016-06-30 15:40:00,73.99,74.03,73.92,73.92,454546.0,69.502,69.5396,69.4362,69.4362,454546.0
2016-06-30 15:45:00,73.92,73.93,73.8,73.8,515999.0,69.4362,69.4456,69.3235,69.3235,515999.0
2016-06-30 15:50:00,73.8,74.06,73.8,74.06,614787.0,69.3235,69.5677,69.3235,69.5677,614787.0
2016-06-30 15:55:00,74.06,74.22,74.01,74.19,1138809.0,69.5677,69.718,69.5208,69.6899,1138809.0
2016-07-01 09:30:00,74.5,74.6,74.1,74.33,662064.0,69.9811,70.075,69.6053,69.8214,662064.0
2016-07-01 09:35:00,74.34,74.48,74.26,74.46,253489.0,69.8308,69.9623,69.7556,69.9435,253489.0
2016-07-01 09:40:00,74.46,75.07,74.43,75.03,426475.0,69.9435,70.5165,69.9153,70.4789,426475.0
2016-07-01 09:45:00,75.05,75.1,74.95,75.02,292334.0,70.4977,70.5447,70.4038,70.4695,292334.0
2016-07-01 09:50:00,75.02,75.18,74.98,75.0,276422.0,70.4695,70.6198,70.4319,70.4507,276422.0
2016-07-01 09:55:00,75.0,75.02,74.9,74.94,268589.0,70.4507,70.4695,70.3568,70.3944,268589.0
2016-07-01 10:00:00,74.94,74.99,74.83,74.93,264359.0,70.3944,70.4413,70.291,70.385,264359.0
2016-07-01 10:05:00,74.92,75.01,74.92,75.01,239078.0,70.3756,70.4601,70.3756,70.4601,239078.0
2016-07-01 10:10:00,75.01,75.33,74.99,75.31,388893.0,70.4601,70.7607,70.4413,70.7419,388893.0
2016-07-01 10:15:00,75.32,75.45,75.29,75.44,243089.0,70.7513,70.8734,70.7231,70.864,243089.0
2016-07-01 10:20:00,75.43,75.48,75.38,75.42,221738.0,70.8546,70.9016,70.8077,70.8453,221738.0
2016-07-01 10:25:00,75.42,75.57,75.38,75.54,192178.0,70.8453,70.9862,70.8077,70.958,192178.0
2016-07-01 10:30:00,75.55,75.57,75.48,75.56,159879.0,70.9674,70.9862,70.9016,70.9768,159879.0
2016-07-01 10:35:00,75.56,75.73,75.56,75.73,216043.0,70.9768,71.1364,70.9768,71.1364,216043.0
2016-07-01 10:40:00,75.72,75.94,75.72,75.75,341540.0,71.1271,71.3337,71.1271,71.1552,341540.0
2016-07-01 10:45:00,75.74,75.79,75.61,75.66,152203.0,71.1458,71.1928,71.0237,71.0707,152203.0
2016-07-01 10:50:00,75.66,75.66,75.45,75.51,167182.0,71.0707,71.0707,70.8734,70.9298,167182.0
2016-07-01 10:55:00,75.52,75.54,75.4,75.4,153383.0,70.9392,70.958,70.8265,70.8265,153383.0
2016-07-01 11:00:00,75.4,75.42,75.21,75.26,128399.0,70.8265,70.8453,70.648,70.695,128399.0
2016-07-01 11:05:00,75.26,75.28,75.1,75.11,216254.0,70.695,70.7137,70.5447,70.5541,216254.0
2016-07-01 11:10:00,75.11,75.11,74.94,74.95,278762.0,70.5541,70.5541,70.3944,70.4038,278762.0
2016-07-01 11:15:00,74.95,75.01,74.94,74.97,195916.0,70.4038,70.4601,70.3944,70.4225,195916.0
2016-07-01 11:20:00,74.97,75.12,74.96,75.04,159382.0,70.4225,70.5634,70.4132,70.4883,159382.0
2016-07-01 11:25:00,75.03,75.11,75.01,75.03,148846.0,70.4789,70.5541,70.4601,70.4789,148846.0
2016-07-01 11:30:00,75.02,75.05,75.01,75.04,206264.0,70.4695,70.4977,70.4601,70.4883,206264.0
2016-07-01 11:35:00,75.05,75.1,75.03,75.09,143499.0,70.4977,70.5447,70.4789,70.5353,143499.0
2016-07-01 11:40:00,75.09,75.14,75.04,75.04,123995.0,70.5353,70.5822,70.4883,70.4883,123995.0
2016-07-01 11:45:00,75.05,75.06,75.02,75.06,96652.0,70.4977,70.5071,70.4695,70.5071,96652.0
2016-07-01 11:50:00,75.06,75.07,75.03,75.04,93428.0,70.5071,70.5165,70.4789,70.4883,93428.0
2016-07-01 11:55:00,75.05,75.09,75.03,75.06,88394.0,70.4977,70.5353,70.4789,70.5071,88394.0
2016-07-01 12:00:00,75.06,75.09,75.06,75.07,61970.0,70.5071,70.5353,70.5071,70.5165,61970.0
2016-07-01 12:05:00,75.08,75.2,75.07,75.18,194147.0,70.5259,70.6386,70.5165,70.6198,194147.0
2016-07-01 12:10:00,75.19,75.23,75.13,75.21,61762.0,70.6292,70.6668,70.5728,70.648,61762.0
2016-07-01 12:15:00,75.21,75.27,75.19,75.19,96735.0,70.648,70.7044,70.6292,70.6292,96735.0
2016-07-01 12:20:00,75.2,75.2,75.06,75.06,85077.0,70.6386,70.6386,70.5071,70.5071,85077.0
2016-07-01 12:25:00,75.06,75.15,75.02,75.11,112060.0,70.5071,70.5916,70.4695,70.5541,112060.0
2016-07-01 12:30:00,75.11,75.22,75.11,75.21,91365.0,70.5541,70.6574,70.5541,70.648,91365.0
2016-07-01 12:35:00,75.21,75.25,75.19,75.2,79914.0,70.648,70.6856,70.6292,70.6386,79914.0
2016-07-01 12:40:00,75.2,75.23,75.17,75.2,64137.0,70.6386,70.6668,70.6104,70.6386,64137.0
2016-07-01 12:45:00,75.19,75.2,75.13,75.16,115027.0,70.6292,70.6386,70.5728,70.601,115027.0
2016-07-01 12:50:00,75.15,75.15,75.1,75.1,66443.0,70.5916,70.5916,70.5447,70.5447,66443.0
2016-07-01 12:55:00,75.11,75.15,75.07,75.1,84704.0,70.5541,70.5916,70.5165,70.5447,84704.0
2016-07-01 13:00:00,75.11,75.11,75.03,75.05,72958.0,70.5541,70.5541,70.4789,70.4977,72958.0
2016-07-01 13:05:00,75.04,75.13,75.03,75.1,66281.0,70.4883,70.5728,70.4789,70.5447,66281.0
2016-07-01 13:10:00,75.09,75.11,75.01,75.02,62306.0,70.5353,70.5541,70.4601,70.4695,62306.0
2016-07-01 13:15:00,75.02,75.03,74.95,74.97,111000.0,70.4695,70.4789,70.4038,70.4225,111000.0
2016-07-01 13:20:00,74.96,74.96,74.88,74.88,72260.0,70.4132,70.4132,70.338,70.338,72260.0
2016-07-01 13:25:00,74.88,74.9,74.82,74.83,80497.0,70.338,70.3568,70.2816,70.291,80497.0
2016-07-01 13:30:00,74.83,74.92,74.81,74.91,58454.0,70.291,70.3756,70.2723,70.3662,58454.0
2016-07-01 13:35:00,74.92,74.95,74.87,74.91,75997.0,70.3756,70.4038,70.3286,70.3662,75997.0
2016-07-01 13:40:00,74.91,74.99,74.89,74.9,75650.0,70.3662,70.4413,70.3474,70.3568,75650.0
2016-07-01 13:45:00,74.89,74.92,74.84,74.9,60694.0,70.3474,70.3756,70.3004,70.3568,60694.0
2016-07-01 13:50:00,74.9,74.92,74.87,74.9,56468.0,70.3568,70.3756,70.3286,70.3568,56468.0
2016-07-01 13:55:00,74.9,74.92,74.82,74.84,107742.0,70.3568,70.3756,70.2816,70.3004,107742.0
2016-07-01 14:00:00,74.85,74.9,74.83,74.89,68494.0,70.3098,70.3568,70.291,70.3474,68494.0
2016-07-01 14:05:00,74.88,74.9,74.85,74.89,56242.0,70.338,70.3568,70.3098,70.3474,56242.0
2016-07-01 14:10:00,74.88,74.9,74.85,74.86,71166.0,70.338,70.3568,70.3098,70.3192,71166.0
2016-07-01 14:15:00,74.86,74.89,74.82,74.83,60799.0,70.3192,70.3474,70.2816,70.291,60799.0
2016-07-01 14:20:00,74.83,74.85,74.78,74.79,84196.0,70.291,70.3098,70.2441,70.2535,84196.0
2016-07-01 14:25:00,74.79,74.82,74.75,74.76,104121.0,70.2535,70.2816,70.2159,70.2253,104121.0
2016-07-01 14:30:00,74.76,74.79,74.71,74.72,126177.0,70.2253,70.2535,70.1783,70.1877,126177.0
2016-07-01 14:35:00,74.72,74.72,74.67,74.7,110560.0,70.1877,70.1877,70.1407,70.1689,110560.0
2016-07-01 14:40:00,74.7,74.73,74.65,74.67,79300.0,70.1689,70.1971,70.122,70.1407,79300.0
2016-07-01 14:45:00,74.68,74.71,74.61,74.61,118466.0,70.1501,70.1783,70.0844,70.0844,118466.0
2016-07-01 14:50:00,74.61,74.63,74.55,74.62,113247.0,70.0844,70.1032,70.028,70.0938,113247.0
2016-07-01 14:55:00,74.62,74.71,74.62,74.68,91523.0,70.0938,70.1783,70.0938,70.1501,91523.0
2016-07-01 15:00:00,74.67,74.75,74.67,74.7,95221.0,70.1407,70.2159,70.1407,70.1689,95221.0
2016-07-01 15:05:00,74.7,74.75,74.7,74.71,148583.0,70.1689,70.2159,70.1689,70.1783,148583.0
2016-07-01 15:10:00,74.71,74.82,74.71,74.76,120312.0,70.1783,70.2816,70.1783,70.2253,120312.0
2016-07-01 15:15:00,74.77,74.8,74.73,74.74,116331.0,70.2347,70.2629,70.1971,70.2065,116331.0
2016-07-01 15:20:00,74.75,74.75,74.67,74.67,121489.0,70.2159,70.2159,70.1407,70.1407,121489.0
2016-07-01 15:25:00,74.68,74.71,74.65,74.7,169297.0,70.1501,70.1783,70.122,70.1689,169297.0
2016-07-01 15:30:00,74.7,74.71,74.59,74.59,214057.0,70.1689,70.1783,70.0656,70.0656,214057.0
2016-07-01 15:35:00,74.59,74.61,74.51,74.55,176331.0,70.0656,70.0844,69.9905,70.028,176331.0
2016-07-01 15:40:00,74.56,74.58,74.54,74.56,176992.0,70.0374,70.0562,70.0186,70.0374,176992.0
2016-07-01 15:45:00,74.56,74.67,74.56,74.61,176978.0,70.0374,70.1407,70.0374,70.0844,176978.0
2016-07-01 15:50:00,74.61,74.64,74.6,74.6,214957.0,70.0844,70.1126,70.075,70.075,214957.0
2016-07-01 15:55:00,74.6,74.61,74.49,74.49,560652.0,70.075,70.0844,69.9717,69.9717,560652.0
2016-07-05 09:30:00,74.25,74.4,73.95,73.99,397581.0,69.7462,69.8871,69.4644,69.502,397581.0
2016-07-05 09:35:00,73.99,74.1,73.91,74.09,260492.0,69.502,69.6053,69.4268,69.5959,260492.0
2016-07-05 09:40:00,74.09,74.15,73.95,73.95,236583.0,69.5959,69.6523,69.4644,69.4644,236583.0
2016-07-05 09:45:00,73.95,73.95,73.83,73.91,245964.0,69.4644,69.4644,69.3517,69.4268,245964.0
2016-07-05 09:50:00,73.91,73.99,73.83,73.96,161778.0,69.4268,69.502,69.3517,69.4738,161778.0
2016-07-05 09:55:00,73.96,74.09,73.94,74.05,127261.0,69.4738,69.5959,69.455,69.5584,127261.0
2016-07-05 10:00:00,74.05,74.13,74.0,74.11,127935.0,69.5584,69.6335,69.5114,69.6147,127935.0
2016-07-05 10:05:00,74.09,74.1,73.98,73.98,72450.0,69.5959,69.6053,69.4926,69.4926,72450.0
2016-07-05 10:10:00,73.99,74.09,73.97,74.09,128032.0,69.502,69.5959,69.4832,69.5959,128032.0
2016-07-05 10:15:00,74.08,74.14,74.06,74.09,148539.0,69.5865,69.6429,69.5677,69.5959,148539.0
2016-07-05 10:20:00,74.09,74.41,74.09,74.39,540761.0,69.5959,69.8965,69.5959,69.8777,540761.0
2016-07-05 10:25:00,74.39,74.4,74.24,74.4,69497.0,69.8777,69.8871,69.7368,69.8871,69497.0
2016-07-05 10:30:00,74.4,74.58,74.39,74.48,157237.0,69.8871,70.0562,69.8777,69.9623,157237.0
2016-07-05 10:35:00,74.49,74.74,74.45,74.73,146392.0,69.9717,70.2065,69.9341,70.1971,146392.0
2016-07-05 10:40:00,74.73,74.84,74.71,74.79,166152.0,70.1971,70.3004,70.1783,70.2535,166152.0
2016-07-05 10:45:00,74.78,74.91,74.75,74.91,161371.0,70.2441,70.3662,70.2159,70.3662,161371.0
2016-07-05 10:50:00,74.9,74.94,74.86,74.91,137117.0,70.3568,70.3944,70.3192,70.3662,137117.0
2016-07-05 10:55:00,74.9,74.97,74.89,74.92,127204.0,70.3568,70.4225,70.3474,70.3756,127204.0
2016-07-05 11:00:00,74.92,74.92,74.79,74.86,150988.0,70.3756,70.3756,70.2535,70.3192,150988.0
2016-07-05 11:05:00,74.86,74.92,74.77,74.87,121010.0,70.3192,70.3756,70.2347,70.3286,121010.0
2016-07-05 11:10:00,74.87,74.87,74.6,74.67,107385.0,70.3286,70.3286,70.075,70.1407,107385.0
2016-07-05 11:15:00,74.67,74.86,74.66,74.82,108065.0,70.1407,70.3192,70.1314,70.2816,108065.0
2016-07-05 11:20:00,74.82,74.82,74.77,74.78,73723.0,70.2816,70.2816,70.2347,70.2441,73723.0
2016-07-05 11:25:00,74.78,74.78,74.68,74.72,92892.0,70.2441,70.2441,70.1501,70.1877,92892.0
2016-07-05 11:30:00,74.72,74.74,74.62,74.66,72708.0,70.1877,70.2065,70.0938,70.1314,72708.0
2016-07-05 11:35:00,74.66,74.69,74.54,74.62,102926.0,70.1314,70.1595,70.0186,70.0938,102926.0
2016-07-05 11:40:00,74.61,74.63,74.54,74.57,64864.0,70.0844,70.1032,70.0186,70.0468,64864.0
2016-07-05 11:45:00,74.57,74.61,74.51,74.61,56592.0,70.0468,70.0844,69.9905,70.0844,56592.0
2016-07-05 11:50:00,74.61,74.62,74.51,74.62,48239.0,70.0844,70.0938,69.9905,70.0938,48239.0
2016-07-05 11:55:00,74.62,74.67,74.55,74.67,72238.0,70.0938,70.1407,70.028,70.1407,72238.0
2016-07-05 12:00:00,74.67,74.7,74.64,74.69,70875.0,70.1407,70.1689,70.1126,70.1595,70875.0
2016-07-05 12:05:00,74.69,74.74,74.65,74.71,104632.0,70.1595,70.2065,70.122,70.1783,104632.0
2016-07-05 12:10:00,74.7,74.76,74.68,74.71,55001.0,70.1689,70.2253,70.1501,70.1783,55001.0
2016-07-05 12:15:00,74.71,74.76,74.7,74.75,30514.0,70.1783,70.2253,70.1689,70.2159,30514.0
2016-07-05 12:20:00,74.75,74.8,74.75,74.76,42112.0,70.2159,70.2629,70.2159,70.2253,42112.0
2016-07-05 12:25:00,74.76,74.83,74.75,74.78,71926.0,70.2253,70.291,70.2159,70.2441,71926.0
2016-07-05 12:30:00,74.78,74.79,74.73,74.74,72072.0,70.2441,70.2535,70.1971,70.2065,72072.0
2016-07-05 12:35:00,74.75,74.77,74.66,74.69,59189.0,70.2159,70.2347,70.1314,70.1595,59189.0
2016-07-05 12:40:00,74.69,74.76,74.61,74.76,50534.0,70.1595,70.2253,70.0844,70.2253,50534.0
2016-07-05 12:45:00,74.75,74.78,74.7,74.73,67387.0,70.2159,70.2441,70.1689,70.1971,67387.0
2016-07-05 12:50:00,74.73,74.73,74.66,74.66,38424.0,70.1971,70.1971,70.1314,70.1314,38424.0
2016-07-05 12:55:00,74.66,74.73,74.63,74.73,35780.0,70.1314,70.1971,70.1032,70.1971,35780.0
2016-07-05 13:00:00,74.73,74.74,74.62,74.62,63432.0,70.1971,70.2065,70.0938,70.0938,63432.0
2016-07-05 13:05:00,74.62,74.67,74.59,74.64,49185.0,70.0938,70.1407,70.0656,70.1126,49185.0
2016-07-05 13:10:00,74.64,74.68,74.63,74.66,43990.0,70.1126,70.1501,70.1032,70.1314,43990.0
2016-07-05 13:15:00,74.66,74.71,74.63,74.65,38655.0,70.1314,70.1783,70.1032,70.122,38655.0
2016-07-05 13:20:00,74.64,74.68,74.62,74.67,29096.0,70.1126,70.1501,70.0938,70.1407,29096.0
2016-07-05 13:25:00,74.66,74.68,74.61,74.62,40300.0,70.1314,70.1501,70.0844,70.0938,40300.0
2016-07-05 13:30:00,74.62,74.62,74.53,74.53,67273.0,70.0938,70.0938,70.0092,70.0092,67273.0
2016-07-05 13:35:00,74.54,74.61,74.52,74.56,55757.0,70.0186,70.0844,69.9998,70.0374,55757.0
2016-07-05 13:40:00,74.56,74.56,74.48,74.54,57910.0,70.0374,70.0374,69.9623,70.0186,57910.0
2016-07-05 13:45:00,74.54,74.58,74.48,74.58,59097.0,70.0186,70.0562,69.9623,70.0562,59097.0
2016-07-05 13:50:00,74.58,74.6,74.51,74.53,56947.0,70.0562,70.075,69.9905,70.0092,56947.0
2016-07-05 13:55:00,74.53,74.56,74.52,74.52,52107.0,70.0092,70.0374,69.9998,69.9998,52107.0
2016-07-05 14:00:00,74.52,74.55,74.48,74.48,177153.0,69.9998,70.028,69.9623,69.9623,177153.0
2016-07-05 14:05:00,74.48,74.51,74.44,74.48,58069.0,69.9623,69.9905,69.9247,69.9623,58069.0
2016-07-05 14:10:00,74.47,74.55,74.47,74.49,89080.0,69.9529,70.028,69.9529,69.9717,89080.0
2016-07-05 14:15:00,74.5,74.53,74.49,74.49,79914.0,69.9811,70.0092,69.9717,69.9717,79914.0
2016-07-05 14:20:00,74.5,74.53,74.47,74.49,85899.0,69.9811,70.0092,69.9529,69.9717,85899.0
2016-07-05 14:25:00,74.48,74.5,74.43,74.5,53242.0,69.9623,69.9811,69.9153,69.9811,53242.0
2016-07-05 14:30:00,74.49,74.5,74.44,74.47,70017.0,69.9717,69.9811,69.9247,69.9529,70017.0
2016-07-05 14:35:00,74.47,74.47,74.39,74.42,84902.0,69.9529,69.9529,69.8777,69.9059,84902.0
2016-07-05 14:40:00,74.43,74.44,74.37,74.41,116096.0,69.9153,69.9247,69.8589,69.8965,116096.0
2016-07-05 14:45:00,74.41,74.44,74.33,74.34,113857.0,69.8965,69.9247,69.8214,69.8308,113857.0
2016-07-05 14:50:00,74.34,74.4,74.31,74.37,92551.0,69.8308,69.8871,69.8026,69.8589,92551.0
2016-07-05 14:55:00,74.37,74.5,74.36,74.5,84910.0,69.8589,69.9811,69.8495,69.9811,84910.0
2016-07-05 15:00:00,74.49,74.49,74.41,74.45,116741.0,69.9717,69.9717,69.8965,69.9341,116741.0
2016-07-05 15:05:00,74.46,74.51,74.4,74.5,78910.0,69.9435,69.9905,69.8871,69.9811,78910.0
2016-07-05 15:10:00,74.49,74.59,74.49,74.53,94686.0,69.9717,70.0656,69.9717,70.0092,94686.0
2016-07-05 15:15:00,74.53,74.64,74.52,74.63,83806.0,70.0092,70.1126,69.9998,70.1032,83806.0
2016-07-05 15:20:00,74.63,74.68,74.62,74.67,83412.0,70.1032,70.1501,70.0938,70.1407,83412.0
2016-07-05 15:25:00,74.67,74.68,74.64,74.66,84851.0,70.1407,70.1501,70.1126,70.1314,84851.0
2016-07-05 15:30:00,74.67,74.72,74.64,74.71,133094.0,70.1407,70.1877,70.1126,70.1783,133094.0
2016-07-05 15:35:00,74.7,74.75,74.67,74.73,280734.0,70.1689,70.2159,70.1407,70.1971,280734.0
2016-07-05 15:40:00,74.73,74.82,74.72,74.8,157151.0,70.1971,70.2816,70.1877,70.2629,157151.0
2016-07-05 15:45:00,74.8,74.83,74.74,74.78,209835.0,70.2629,70.291,70.2065,70.2441,209835.0
2016-07-05 15:50:00,74.78,74.8,74.72,74.8,245651.0,70.2441,70.2629,70.1877,70.2629,245651.0
2016-07-05 15:55:00,74.79,74.83,74.67,74.69,494096.0,70.2535,70.291,70.1407,70.1595,494096.0
2016-07-06 09:30:00,74.12,74.38,74.02,74.22,258235.0,69.6241,69.8683,69.5302,69.718,258235.0
2016-07-06 09:35:00,74.22,74.23,73.88,73.99,269027.0,69.718,69.7274,69.3987,69.502,269027.0
2016-07-06 09:40:00,73.98,74.1,73.92,73.95,82363.0,69.4926,69.6053,69.4362,69.4644,82363.0
2016-07-06 09:45:00,73.95,74.18,73.92,74.18,165160.0,69.4644,69.6805,69.4362,69.6805,165160.0
2016-07-06 09:50:00,74.18,74.25,74.14,74.17,164993.0,69.6805,69.7462,69.6429,69.6711,164993.0
2016-07-06 09:55:00,74.17,74.2,74.1,74.14,282198.0,69.6711,69.6993,69.6053,69.6429,282198.0
2016-07-06 10:00:00,74.15,74.34,74.14,74.16,211497.0,69.6523,69.8308,69.6429,69.6617,211497.0
2016-07-06 10:05:00,74.16,74.18,74.03,74.04,130974.0,69.6617,69.6805,69.5396,69.549,130974.0
2016-07-06 10:10:00,74.03,74.09,74.0,74.08,92811.0,69.5396,69.5959,69.5114,69.5865,92811.0
2016-07-06 10:15:00,74.09,74.1,73.92,73.95,86615.0,69.5959,69.6053,69.4362,69.4644,86615.0
2016-07-06 10:20:00,73.95,74.02,73.93,73.97,78529.0,69.4644,69.5302,69.4456,69.4832,78529.0
2016-07-06 10:25:00,73.97,74.05,73.88,73.88,66540.0,69.4832,69.5584,69.3987,69.3987,66540.0
2016-07-06 10:30:00,73.88,73.92,73.83,73.89,88691.0,69.3987,69.4362,69.3517,69.4081,88691.0
2016-07-06 10:35:00,73.88,73.96,73.85,73.91,59675.0,69.3987,69.4738,69.3705,69.4268,59675.0
2016-07-06 10:40:00,73.92,74.0,73.91,73.97,83938.0,69.4362,69.5114,69.4268,69.4832,83938.0
2016-07-06 10:45:00,73.98,74.02,73.94,73.98,75203.0,69.4926,69.5302,69.455,69.4926,75203.0
2016-07-06 10:50:00,73.99,74.18,73.99,74.16,135839.0,69.502,69.6805,69.502,69.6617,135839.0
2016-07-06 10:55:00,74.17,74.26,74.15,74.25,96340.0,69.6711,69.7556,69.6523,69.7462,96340.0
2016-07-06 11:00:00,74.26,74.34,74.24,74.29,119674.0,69.7556,69.8308,69.7368,69.7838,119674.0
2016-07-06 11:05:00,74.3,74.52,74.3,74.52,158465.0,69.7932,69.9998,69.7932,69.9998,158465.0
2016-07-06 11:10:00,74.52,74.63,74.51,74.51,188654.0,69.9998,70.1032,69.9905,69.9905,188654.0
2016-07-06 11:15:00,74.52,74.56,74.47,74.53,142746.0,69.9998,70.0374,69.9529,70.0092,142746.0
2016-07-06 11:20:00,74.53,74.58,74.49,74.57,110264.0,70.0092,70.0562,69.9717,70.0468,110264.0
2016-07-06 11:25:00,74.57,74.6,74.48,74.5,123484.0,70.0468,70.075,69.9623,69.9811,123484.0
2016-07-06 11:30:00,74.49,74.51,74.27,74.28,93844.0,69.9717,69.9905,69.765,69.7744,93844.0
2016-07-06 11:35:00,74.28,74.32,74.21,74.27,80441.0,69.7744,69.812,69.7086,69.765,80441.0
2016-07-06 11:40:00,74.27,74.35,74.24,74.33,174611.0,69.765,69.8402,69.7368,69.8214,174611.0
2016-07-06 11:45:00,74.32,74.33,74.24,74.28,58641.0,69.812,69.8214,69.7368,69.7744,58641.0
2016-07-06 11:50:00,74.27,74.44,74.25,74.43,99583.0,69.765,69.9247,69.7462,69.9153,99583.0
2016-07-06 11:55:00,74.42,74.55,74.42,74.52,101838.0,69.9059,70.028,69.9059,69.9998,101838.0
2016-07-06 12:00:00,74.53,74.73,74.52,74.72,143914.0,70.0092,70.1971,69.9998,70.1877,143914.0
2016-07-06 12:05:00,74.73,74.73,74.58,74.58,54903.0,70.1971,70.1971,70.0562,70.0562,54903.0
2016-07-06 12:10:00,74.58,74.64,74.51,74.51,80194.0,70.0562,70.1126,69.9905,69.9905,80194.0
2016-07-06 12:15:00,74.51,74.57,74.5,74.54,59079.0,69.9905,70.0468,69.9811,70.0186,59079.0
2016-07-06 12:20:00,74.54,74.57,74.45,74.52,63749.0,70.0186,70.0468,69.9341,69.9998,63749.0
2016-07-06 12:25:00,74.52,74.53,74.44,74.47,51371.0,69.9998,70.0092,69.9247,69.9529,51371.0
2016-07-06 12:30:00,74.47,74.51,74.42,74.5,64510.0,69.9529,69.9905,69.9059,69.9811,64510.0
2016-07-06 12:35:00,74.5,74.56,74.48,74.55,81380.0,69.9811,70.0374,69.9623,70.028,81380.0
2016-07-06 12:40:00,74.56,74.61,74.53,74.59,79011.0,70.0374,70.0844,70.0092,70.0656,79011.0
2016-07-06 12:45:00,74.59,74.6,74.51,74.52,131282.0,70.0656,70.075,69.9905,69.9998,131282.0
2016-07-06 12:50:00,74.52,74.64,74.5,74.64,62154.0,69.9998,70.1126,69.9811,70.1126,62154.0
2016-07-06 12:55:00,74.64,74.65,74.59,74.64,62516.0,70.1126,70.122,70.0656,70.1126,62516.0
2016-07-06 13:00:00,74.65,74.72,74.65,74.72,72398.0,70.122,70.1877,70.122,70.1877,72398.0
2016-07-06 13:05:00,74.71,74.74,74.65,74.73,201009.0,70.1783,70.2065,70.122,70.1971,201009.0
2016-07-06 13:10:00,74.73,74.75,74.66,74.66,60080.0,70.1971,70.2159,70.1314,70.1314,60080.0
2016-07-06 13:15:00,74.66,74.73,74.66,74.72,44008.0,70.1314,70.1971,70.1314,70.1877,44008.0
2016-07-06 13:20:00,74.72,74.75,74.59,74.6,56657.0,70.1877,70.2159,70.0656,70.075,56657.0
2016-07-06 13:25:00,74.6,74.61,74.5,74.53,39874.0,70.075,70.0844,69.9811,70.0092,39874.0
2016-07-06 13:30:00,74.54,74.59,74.46,74.51,62225.0,70.0186,70.0656,69.9435,69.9905,62225.0
2016-07-06 13:35:00,74.51,74.59,74.51,74.58,37664.0,69.9905,70.0656,69.9905,70.0562,37664.0
2016-07-06 13:40:00,74.59,74.6,74.48,74.53,77294.0,70.0656,70.075,69.9623,70.0092,77294.0
2016-07-06 13:45:00,74.52,74.53,74.44,74.47,44290.0,69.9998,70.0092,69.9247,69.9529,44290.0
2016-07-06 13:50:00,74.47,74.57,74.47,74.51,89468.0,69.9529,70.0468,69.9529,69.9905,89468.0
2016-07-06 13:55:00,74.51,74.53,74.45,74.46,54840.0,69.9905,70.0092,69.9341,69.9435,54840.0
2016-07-06 14:00:00,74.46,74.48,74.34,74.44,149047.0,69.9435,69.9623,69.8308,69.9247,149047.0
2016-07-06 14:05:00,74.44,74.52,74.43,74.46,95296.0,69.9247,69.9998,69.9153,69.9435,95296.0
2016-07-06 14:10:00,74.46,74.49,74.31,74.31,97658.0,69.9435,69.9717,69.8026,69.8026,97658.0
2016-07-06 14:15:00,74.31,74.33,74.22,74.26,265322.0,69.8026,69.8214,69.718,69.7556,265322.0
2016-07-06 14:20:00,74.26,74.32,74.18,74.19,279086.0,69.7556,69.812,69.6805,69.6899,279086.0
2016-07-06 14:25:00,74.19,74.22,74.12,74.15,111433.0,69.6899,69.718,69.6241,69.6523,111433.0
2016-07-06 14:30:00,74.16,74.22,74.13,74.17,119822.0,69.6617,69.718,69.6335,69.6711,119822.0
2016-07-06 14:35:00,74.18,74.2,74.15,74.19,110461.0,69.6805,69.6993,69.6523,69.6899,110461.0
2016-07-06 14:40:00,74.19,74.26,74.19,74.23,73190.0,69.6899,69.7556,69.6899,69.7274,73190.0
2016-07-06 14:45:00,74.23,74.26,74.17,74.21,222314.0,69.7274,69.7556,69.6711,69.7086,222314.0
2016-07-06 14:50:00,74.21,74.29,74.19,74.29,83024.0,69.7086,69.7838,69.6899,69.7838,83024.0
2016-07-06 14:55:00,74.29,74.33,74.22,74.28,86927.0,69.7838,69.8214,69.718,69.7744,86927.0
2016-07-06 15:00:00,74.28,74.32,74.2,74.22,93438.0,69.7744,69.812,69.6993,69.718,93438.0
2016-07-06 15:05:00,74.22,74.23,74.14,74.21,94319.0,69.718,69.7274,69.6429,69.7086,94319.0
2016-07-06 15:10:00,74.2,74.25,74.18,74.21,151954.0,69.6993,69.7462,69.6805,69.7086,151954.0
2016-07-06 15:15:00,74.21,74.24,74.18,74.22,139357.0,69.7086,69.7368,69.6805,69.718,139357.0
2016-07-06 15:20:00,74.22,74.23,74.13,74.16,94965.0,69.718,69.7274,69.6335,69.6617,94965.0
2016-07-06 15:25:00,74.16,74.18,74.11,74.17,76011.0,69.6617,69.6805,69.6147,69.6711,76011.0
2016-07-06 15:30:00,74.17,74.2,74.15,74.18,93013.0,69.6711,69.6993,69.6523,69.6805,93013.0
2016-07-06 15:35:00,74.18,74.27,74.18,74.24,237853.0,69.6805,69.765,69.6805,69.7368,237853.0
2016-07-06 15:40:00,74.23,74.25,74.19,74.2,180009.0,69.7274,69.7462,69.6899,69.6993,180009.0
2016-07-06 15:45:00,74.2,74.21,74.18,74.19,117730.0,69.6993,69.7086,69.6805,69.6899,117730.0
2016-07-06 15:50:00,74.2,74.25,74.14,74.18,224287.0,69.6993,69.7462,69.6429,69.6805,224287.0
2016-07-06 15:55:00,74.19,74.24,74.1,74.16,688227.0,69.6899,69.7368,69.6053,69.6617,688227.0
2016-07-07 09:30:00,74.32,74.74,74.32,74.5,189209.0,69.812,70.2065,69.812,69.9811,189209.0
2016-07-07 09:35:00,74.51,74.69,74.47,74.62,79973.0,69.9905,70.1595,69.9529,70.0938,79973.0
2016-07-07 09:40:00,74.61,74.62,74.38,74.55,77247.0,70.0844,70.0938,69.8683,70.028,77247.0
2016-07-07 09:45:00,74.55,74.64,74.55,74.63,64932.0,70.028,70.1126,70.028,70.1032,64932.0
2016-07-07 09:50:00,74.63,74.74,74.62,74.73,87119.0,70.1032,70.2065,70.0938,70.1971,87119.0
2016-07-07 09:55:00,74.74,74.92,74.73,74.92,121128.0,70.2065,70.3756,70.1971,70.3756,121128.0
2016-07-07 10:00:00,74.92,75.05,74.9,75.03,134076.0,70.3756,70.4977,70.3568,70.4789,134076.0
2016-07-07 10:05:00,75.03,75.1,75.01,75.05,99422.0,70.4789,70.5447,70.4601,70.4977,99422.0
2016-07-07 10:10:00,75.04,75.07,75.02,75.04,88225.0,70.4883,70.5165,70.4695,70.4883,88225.0
2016-07-07 10:15:00,75.03,75.14,75.01,75.08,120906.0,70.4789,70.5822,70.4601,70.5259,120906.0
2016-07-07 10:20:00,75.08,75.15,75.04,75.15,79027.0,70.5259,70.5916,70.4883,70.5916,79027.0
2016-07-07 10:25:00,75.15,75.29,75.14,75.28,159271.0,70.5916,70.7231,70.5822,70.7137,159271.0
2016-07-07 10:30:00,75.29,75.29,75.19,75.24,103214.0,70.7231,70.7231,70.6292,70.6762,103214.0
2016-07-07 10:35:00,75.23,75.26,75.17,75.26,84074.0,70.6668,70.695,70.6104,70.695,84074.0
2016-07-07 10:40:00,75.26,75.27,75.22,75.23,89796.0,70.695,70.7044,70.6574,70.6668,89796.0
2016-07-07 10:45:00,75.23,75.29,75.22,75.28,95646.0,70.6668,70.7231,70.6574,70.7137,95646.0
2016-07-07 10:50:00,75.28,75.29,75.09,75.09,137858.0,70.7137,70.7231,70.5353,70.5353,137858.0
2016-07-07 10:55:00,75.09,75.13,75.01,75.03,73943.0,70.5353,70.5728,70.4601,70.4789,73943.0
2016-07-07 11:00:00,75.03,75.05,74.99,75.01,96102.0,70.4789,70.4977,70.4413,70.4601,96102.0
2016-07-07 11:05:00,75.01,75.03,74.94,74.95,78506.0,70.4601,70.4789,70.3944,70.4038,78506.0
2016-07-07 11:10:00,74.96,74.99,74.9,74.92,84455.0,70.4132,70.4413,70.3568,70.3756,84455.0
2016-07-07 11:15:00,74.92,75.01,74.91,74.93,74904.0,70.3756,70.4601,70.3662,70.385,74904.0
2016-07-07 11:20:00,74.94,74.97,74.88,74.89,55459.0,70.3944,70.4225,70.338,70.3474,55459.0
2016-07-07 11:25:00,74.88,74.93,74.87,74.92,69828.0,70.338,70.385,70.3286,70.3756,69828.0
2016-07-07 11:30:00,74.92,74.93,74.81,74.87,44982.0,70.3756,70.385,70.2723,70.3286,44982.0
2016-07-07 11:35:00,74.87,74.91,74.86,74.89,31066.0,70.3286,70.3662,70.3192,70.3474,31066.0
2016-07-07 11:40:00,74.89,74.89,74.83,74.85,21892.0,70.3474,70.3474,70.291,70.3098,21892.0
2016-07-07 11:45:00,74.84,74.85,74.77,74.8,43961.0,70.3004,70.3098,70.2347,70.2629,43961.0
2016-07-07 11:50:00,74.81,74.81,74.72,74.74,52341.0,70.2723,70.2723,70.1877,70.2065,52341.0
2016-07-07 11:55:00,74.75,74.79,74.75,74.77,47035.0,70.2159,70.2535,70.2159,70.2347,47035.0
2016-07-07 12:00:00,74.77,74.84,74.77,74.82,70910.0,70.2347,70.3004,70.2347,70.2816,70910.0
2016-07-07 12:05:00,74.83,74.85,74.67,74.67,82459.0,70.291,70.3098,70.1407,70.1407,82459.0
2016-07-07 12:10:00,74.67,74.81,74.67,74.81,45251.0,70.1407,70.2723,70.1407,70.2723,45251.0
2016-07-07 12:15:00,74.81,74.82,74.72,74.72,22854.0,70.2723,70.2816,70.1877,70.1877,22854.0
2016-07-07 12:20:00,74.71,74.73,74.63,74.64,42091.0,70.1783,70.1971,70.1032,70.1126,42091.0
2016-07-07 12:25:00,74.64,74.64,74.54,74.59,73330.0,70.1126,70.1126,70.0186,70.0656,73330.0
2016-07-07 12:30:00,74.59,74.62,74.57,74.6,32511.0,70.0656,70.0938,70.0468,70.075,32511.0
2016-07-07 12:35:00,74.61,74.67,74.58,74.65,48601.0,70.0844,70.1407,70.0562,70.122,48601.0
2016-07-07 12:40:00,74.65,74.65,74.59,74.61,30218.0,70.122,70.122,70.0656,70.0844,30218.0
2016-07-07 12:45:00,74.6,74.61,74.51,74.51,40396.0,70.075,70.0844,69.9905,69.9905,40396.0
2016-07-07 12:50:00,74.52,74.52,74.32,74.34,94122.0,69.9998,69.9998,69.812,69.8308,94122.0
2016-07-07 12:55:00,74.34,74.43,74.33,74.35,66099.0,69.8308,69.9153,69.8214,69.8402,66099.0
2016-07-07 13:00:00,74.35,74.37,74.33,74.35,64794.0,69.8402,69.8589,69.8214,69.8402,64794.0
2016-07-07 13:05:00,74.35,74.35,74.27,74.33,93770.0,69.8402,69.8402,69.765,69.8214,93770.0
2016-07-07 13:10:00,74.32,74.39,74.31,74.34,62763.0,69.812,69.8777,69.8026,69.8308,62763.0
2016-07-07 13:15:00,74.33,74.44,74.31,74.44,69065.0,69.8214,69.9247,69.8026,69.9247,69065.0
2016-07-07 13:20:00,74.44,74.44,74.35,74.37,34380.0,69.9247,69.9247,69.8402,69.8589,34380.0
2016-07-07 13:25:00,74.37,74.42,74.36,74.4,31209.0,69.8589,69.9059,69.8495,69.8871,31209.0
2016-07-07 13:30:00,74.41,74.42,74.36,74.42,41231.0,69.8965,69.9059,69.8495,69.9059,41231.0
2016-07-07 13:35:00,74.42,74.43,74.37,74.38,33207.0,69.9059,69.9153,69.8589,69.8683,33207.0
2016-07-07 13:40:00,74.39,74.43,74.37,74.42,41268.0,69.8777,69.9153,69.8589,69.9059,41268.0
2016-07-07 13:45:00,74.41,74.44,74.4,74.43,32638.0,69.8965,69.9247,69.8871,69.9153,32638.0
2016-07-07 13:50:00,74.42,74.42,74.31,74.36,47655.0,69.9059,69.9059,69.8026,69.8495,47655.0
2016-07-07 13:55:00,74.36,74.47,74.35,74.47,44400.0,69.8495,69.9529,69.8402,69.9529,44400.0
2016-07-07 14:00:00,74.47,74.51,74.44,74.5,74145.0,69.9529,69.9905,69.9247,69.9811,74145.0
2016-07-07 14:05:00,74.51,74.53,74.42,74.42,38838.0,69.9905,70.0092,69.9059,69.9059,38838.0
2016-07-07 14:10:00,74.42,74.42,74.31,74.33,46947.0,69.9059,69.9059,69.8026,69.8214,46947.0
2016-07-07 14:15:00,74.34,74.44,74.32,74.41,54513.0,69.8308,69.9247,69.812,69.8965,54513.0
2016-07-07 14:20:00,74.4,74.51,74.4,74.5,52332.0,69.8871,69.9905,69.8871,69.9811,52332.0
2016-07-07 14:25:00,74.49,74.59,74.49,74.52,72104.0,69.9717,70.0656,69.9717,69.9998,72104.0
2016-07-07 14:30:00,74.53,74.54,74.36,74.37,69553.0,70.0092,70.0186,69.8495,69.8589,69553.0
2016-07-07 14:35:00,74.37,74.46,74.37,74.41,58189.0,69.8589,69.9435,69.8589,69.8965,58189.0
2016-07-07 14:40:00,74.42,74.42,74.34,74.37,63835.0,69.9059,69.9059,69.8308,69.8589,63835.0
2016-07-07 14:45:00,74.38,74.48,74.37,74.47,79507.0,69.8683,69.9623,69.8589,69.9529,79507.0
2016-07-07 14:50:00,74.47,74.51,74.43,74.5,167778.0,69.9529,69.9905,69.9153,69.9811,167778.0
2016-07-07 14:55:00,74.5,74.52,74.39,74.43,50838.0,69.9811,69.9998,69.8777,69.9153,50838.0
2016-07-07 15:00:00,74.43,74.47,74.35,74.45,73933.0,69.9153,69.9529,69.8402,69.9341,73933.0
2016-07-07 15:05:00,74.45,74.55,74.44,74.54,50070.0,69.9341,70.028,69.9247,70.0186,50070.0
2016-07-07 15:10:00,74.54,74.55,74.43,74.48,110315.0,70.0186,70.028,69.9153,69.9623,110315.0
2016-07-07 15:15:00,74.48,74.54,74.48,74.53,82262.0,69.9623,70.0186,69.9623,70.0092,82262.0
2016-07-07 15:20:00,74.53,74.56,74.51,74.52,51515.0,70.0092,70.0374,69.9905,69.9998,51515.0
2016-07-07 15:25:00,74.51,74.57,74.5,74.57,80865.0,69.9905,70.0468,69.9811,70.0468,80865.0
2016-07-07 15:30:00,74.56,74.63,74.53,74.62,96937.0,70.0374,70.1032,70.0092,70.0938,96937.0
2016-07-07 15:35:00,74.62,74.62,74.56,74.61,101837.0,70.0938,70.0938,70.0374,70.0844,101837.0
2016-07-07 15:40:00,74.61,74.67,74.56,74.56,123921.0,70.0844,70.1407,70.0374,70.0374,123921.0
2016-07-07 15:45:00,74.56,74.62,74.5,74.53,152638.0,70.0374,70.0938,69.9811,70.0092,152638.0
2016-07-07 15:50:00,74.53,74.6,74.49,74.54,201152.0,70.0092,70.075,69.9717,70.0186,201152.0
2016-07-07 15:55:00,74.54,74.7,74.46,74.5,1118151.0,70.0186,70.1689,69.9435,69.9811,1118151.0
2016-07-08 09:30:00,75.3,75.32,74.79,75.15,365031.0,70.7325,70.7513,70.2535,70.5916,365031.0
2016-07-08 09:35:00,75.15,75.4,75.15,75.37,155833.0,70.5916,70.8265,70.5916,70.7983,155833.0
2016-07-08 09:40:00,75.39,75.53,75.31,75.46,218653.0,70.8171,70.9486,70.7419,70.8828,218653.0
2016-07-08 09:45:00,75.47,75.63,75.46,75.61,103403.0,70.8922,71.0425,70.8828,71.0237,103403.0
2016-07-08 09:50:00,75.61,75.65,75.57,75.62,125281.0,71.0237,71.0613,70.9862,71.0331,125281.0
2016-07-08 09:55:00,75.63,75.65,75.58,75.6,122300.0,71.0425,71.0613,70.9955,71.0143,122300.0
2016-07-08 10:00:00,75.6,75.66,75.58,75.64,146130.0,71.0143,71.0707,70.9955,71.0519,146130.0
2016-07-08 10:05:00,75.65,75.69,75.61,75.66,101397.0,71.0613,71.0989,71.0237,71.0707,101397.0
2016-07-08 10:10:00,75.66,75.76,75.66,75.73,93734.0,71.0707,71.1646,71.0707,71.1364,93734.0
2016-07-08 10:15:00,75.73,75.75,75.64,75.67,139996.0,71.1364,71.1552,71.0519,71.0801,139996.0
2016-07-08 10:20:00,75.67,75.72,75.65,75.71,127842.0,71.0801,71.1271,71.0613,71.1177,127842.0
2016-07-08 10:25:00,75.71,75.74,75.61,75.63,114351.0,71.1177,71.1458,71.0237,71.0425,114351.0
2016-07-08 10:30:00,75.63,75.82,75.62,75.63,98221.0,71.0425,71.221,71.0331,71.0425,98221.0
2016-07-08 10:35:00,75.63,75.73,75.6,75.68,83649.0,71.0425,71.1364,71.0143,71.0895,83649.0
2016-07-08 10:40:00,75.68,75.73,75.66,75.7,175478.0,71.0895,71.1364,71.0707,71.1083,175478.0
2016-07-08 10:45:00,75.7,75.75,75.6,75.6,107173.0,71.1083,71.1552,71.0143,71.0143,107173.0
2016-07-08 10:50:00,75.61,75.71,75.59,75.66,100476.0,71.0237,71.1177,71.0049,71.0707,100476.0
2016-07-08 10:55:00,75.65,75.85,75.64,75.84,91465.0,71.0613,71.2492,71.0519,71.2398,91465.0
2016-07-08 11:00:00,75.84,75.96,75.83,75.95,109671.0,71.2398,71.3525,71.2304,71.3431,109671.0
2016-07-08 11:05:00,75.95,75.99,75.91,75.92,92232.0,71.3431,71.3807,71.3055,71.3149,92232.0
2016-07-08 11:10:00,75.92,75.93,75.86,75.9,96692.0,71.3149,71.3243,71.2586,71.2961,96692.0
2016-07-08 11:15:00,75.9,76.01,75.89,76.01,122493.0,71.2961,71.3995,71.2867,71.3995,122493.0
2016-07-08 11:20:00,76.02,76.03,75.99,76.01,67514.0,71.4089,71.4183,71.3807,71.3995,67514.0
2016-07-08 11:25:00,76.02,76.09,76.01,76.03,133914.0,71.4089,71.4746,71.3995,71.4183,133914.0
2016-07-08 11:30:00,76.03,76.04,75.99,76.0,225164.0,71.4183,71.4276,71.3807,71.3901,225164.0
2016-07-08 11:35:00,76.01,76.02,75.98,76.01,177385.0,71.3995,71.4089,71.3713,71.3995,177385.0
2016-07-08 11:40:00,76.01,76.04,75.99,76.01,111671.0,71.3995,71.4276,71.3807,71.3995,111671.0
2016-07-08 11:45:00,76.01,76.05,75.99,76.05,94248.0,71.3995,71.437,71.3807,71.437,94248.0
2016-07-08 11:50:00,76.05,76.06,76.0,76.02,60247.0,71.437,71.4464,71.3901,71.4089,60247.0
2016-07-08 11:55:00,76.03,76.03,75.99,76.01,67856.0,71.4183,71.4183,71.3807,71.3995,67856.0
2016-07-08 12:00:00,76.01,76.03,76.0,76.01,43506.0,71.3995,71.4183,71.3901,71.3995,43506.0
2016-07-08 12:05:00,76.01,76.06,76.0,76.03,50191.0,71.3995,71.4464,71.3901,71.4183,50191.0
2016-07-08 12:10:00,76.04,76.06,76.01,76.03,48562.0,71.4276,71.4464,71.3995,71.4183,48562.0
2016-07-08 12:15:00,76.03,76.05,75.99,76.05,117603.0,71.4183,71.437,71.3807,71.437,117603.0
2016-07-08 12:20:00,76.05,76.06,76.01,76.03,62709.0,71.437,71.4464,71.3995,71.4183,62709.0
2016-07-08 12:25:00,76.03,76.03,75.98,76.0,102794.0,71.4183,71.4183,71.3713,71.3901,102794.0
2016-07-08 12:30:00,76.0,76.02,75.99,76.01,94498.0,71.3901,71.4089,71.3807,71.3995,94498.0
2016-07-08 12:35:00,76.01,76.06,76.0,76.02,86472.0,71.3995,71.4464,71.3901,71.4089,86472.0
2016-07-08 12:40:00,76.03,76.09,76.02,76.04,52460.0,71.4183,71.4746,71.4089,71.4276,52460.0
2016-07-08 12:45:00,76.03,76.05,76.0,76.0,42732.0,71.4183,71.437,71.3901,71.3901,42732.0
2016-07-08 12:50:00,76.01,76.07,76.0,76.06,62011.0,71.3995,71.4558,71.3901,71.4464,62011.0
2016-07-08 12:55:00,76.06,76.09,76.03,76.03,65170.0,71.4464,71.4746,71.4183,71.4183,65170.0
2016-07-08 13:00:00,76.03,76.12,76.03,76.11,127212.0,71.4183,71.5028,71.4183,71.4934,127212.0
2016-07-08 13:05:00,76.12,76.15,76.11,76.13,75859.0,71.5028,71.531,71.4934,71.5122,75859.0
2016-07-08 13:10:00,76.13,76.15,76.09,76.11,118610.0,71.5122,71.531,71.4746,71.4934,118610.0
2016-07-08 13:15:00,76.12,76.14,76.09,76.1,70816.0,71.5028,71.5216,71.4746,71.484,70816.0
2016-07-08 13:20:00,76.1,76.12,76.05,76.06,40605.0,71.484,71.5028,71.437,71.4464,40605.0
2016-07-08 13:25:00,76.06,76.14,76.05,76.14,53998.0,71.4464,71.5216,71.437,71.5216,53998.0
2016-07-08 13:30:00,76.13,76.2,76.13,76.15,95558.0,71.5122,71.5779,71.5122,71.531,95558.0
2016-07-08 13:35:00,76.15,76.17,76.09,76.11,68151.0,71.531,71.5498,71.4746,71.4934,68151.0
2016-07-08 13:40:00,76.11,76.12,76.06,76.06,62788.0,71.4934,71.5028,71.4464,71.4464,62788.0
2016-07-08 13:45:00,76.06,76.13,76.05,76.12,67893.0,71.4464,71.5122,71.437,71.5028,67893.0
2016-07-08 13:50:00,76.12,76.16,76.09,76.11,71898.0,71.5028,71.5404,71.4746,71.4934,71898.0
2016-07-08 13:55:00,76.11,76.14,76.09,76.09,73622.0,71.4934,71.5216,71.4746,71.4746,73622.0
2016-07-08 14:00:00,76.09,76.13,76.08,76.12,70512.0,71.4746,71.5122,71.4652,71.5028,70512.0
2016-07-08 14:05:00,76.12,76.14,76.1,76.11,74764.0,71.5028,71.5216,71.484,71.4934,74764.0
2016-07-08 14:10:00,76.12,76.21,76.11,76.21,119314.0,71.5028,71.5873,71.4934,71.5873,119314.0
2016-07-08 14:15:00,76.21,76.26,76.18,76.26,98105.0,71.5873,71.6343,71.5592,71.6343,98105.0
2016-07-08 14:20:00,76.26,76.34,76.25,76.32,153182.0,71.6343,71.7094,71.6249,71.6907,153182.0
2016-07-08 14:25:00,76.33,76.38,76.31,76.36,90425.0,71.7001,71.747,71.6813,71.7282,90425.0
2016-07-08 14:30:00,76.35,76.43,76.33,76.43,116938.0,71.7188,71.794,71.7001,71.794,116938.0
2016-07-08 14:35:00,76.42,76.46,76.37,76.38,135942.0,71.7846,71.8222,71.7376,71.747,135942.0
2016-07-08 14:40:00,76.38,76.41,76.31,76.37,112711.0,71.747,71.7752,71.6813,71.7376,112711.0
2016-07-08 14:45:00,76.37,76.45,76.36,76.45,104273.0,71.7376,71.8128,71.7282,71.8128,104273.0
2016-07-08 14:50:00,76.44,76.54,76.43,76.54,168149.0,71.8034,71.8973,71.794,71.8973,168149.0
2016-07-08 14:55:00,76.54,76.55,76.41,76.42,114660.0,71.8973,71.9067,71.7752,71.7846,114660.0
2016-07-08 15:00:00,76.42,76.49,76.4,76.41,154717.0,71.7846,71.8503,71.7658,71.7752,154717.0
2016-07-08 15:05:00,76.4,76.4,76.35,76.38,108461.0,71.7658,71.7658,71.7188,71.747,108461.0
2016-07-08 15:10:00,76.39,76.41,76.32,76.38,90876.0,71.7564,71.7752,71.6907,71.747,90876.0
2016-07-08 15:15:00,76.38,76.39,76.31,76.36,79783.0,71.747,71.7564,71.6813,71.7282,79783.0
2016-07-08 15:20:00,76.35,76.35,76.27,76.28,70338.0,71.7188,71.7188,71.6437,71.6531,70338.0
2016-07-08 15:25:00,76.28,76.31,76.26,76.31,99623.0,71.6531,71.6813,71.6343,71.6813,99623.0
2016-07-08 15:30:00,76.31,76.33,76.27,76.3,141217.0,71.6813,71.7001,71.6437,71.6719,141217.0
2016-07-08 15:35:00,76.3,76.33,76.28,76.31,101276.0,71.6719,71.7001,71.6531,71.6813,101276.0
2016-07-08 15:40:00,76.31,76.32,76.28,76.3,130466.0,71.6813,71.6907,71.6531,71.6719,130466.0
2016-07-08 15:45:00,76.31,76.34,76.27,76.34,155223.0,71.6813,71.7094,71.6437,71.7094,155223.0
2016-07-08 15:50:00,76.34,76.41,76.3,76.41,230717.0,71.7094,71.7752,71.6719,71.7752,230717.0
2016-07-08 15:55:00,76.41,76.48,76.35,76.42,810563.0,71.7752,71.841,71.7188,71.7846,810563.0
2016-07-11 09:30:00,76.81,77.19,76.75,77.0,395178.0,72.1509,72.5079,72.0946,72.3294,395178.0
2016-07-11 09:35:00,76.98,77.15,76.84,76.97,265878.0,72.3106,72.4703,72.1791,72.3012,265878.0
2016-07-11 09:40:00,76.98,77.2,76.95,77.13,163621.0,72.3106,72.5173,72.2824,72.4515,163621.0
2016-07-11 09:45:00,77.13,77.16,77.0,77.03,86091.0,72.4515,72.4797,72.3294,72.3576,86091.0
2016-07-11 09:50:00,77.04,77.11,76.93,77.0,188220.0,72.367,72.4327,72.2637,72.3294,188220.0
2016-07-11 09:55:00,77.01,77.12,77.0,77.05,89589.0,72.3388,72.4421,72.3294,72.3764,89589.0
2016-07-11 10:00:00,77.06,77.09,77.0,77.06,103370.0,72.3858,72.414,72.3294,72.3858,103370.0
2016-07-11 10:05:00,77.06,77.08,77.01,77.08,77186.0,72.3858,72.4046,72.3388,72.4046,77186.0
2016-07-11 10:10:00,77.06,77.06,76.87,76.91,102439.0,72.3858,72.3858,72.2073,72.2449,102439.0
2016-07-11 10:15:00,76.91,76.91,76.82,76.87,128427.0,72.2449,72.2449,72.1603,72.2073,128427.0
2016-07-11 10:20:00,76.87,76.91,76.83,76.85,93293.0,72.2073,72.2449,72.1697,72.1885,93293.0
2016-07-11 10:25:00,76.85,76.9,76.78,76.86,120154.0,72.1885,72.2355,72.1228,72.1979,120154.0
2016-07-11 10:30:00,76.87,76.88,76.78,76.79,140519.0,72.2073,72.2167,72.1228,72.1322,140519.0
2016-07-11 10:35:00,76.79,76.87,76.78,76.86,114578.0,72.1322,72.2073,72.1228,72.1979,114578.0
2016-07-11 10:40:00,76.87,76.9,76.83,76.9,97682.0,72.2073,72.2355,72.1697,72.2355,97682.0
2016-07-11 10:45:00,76.89,76.92,76.84,76.86,87632.0,72.2261,72.2543,72.1791,72.1979,87632.0
2016-07-11 10:50:00,76.87,76.92,76.86,76.87,112720.0,72.2073,72.2543,72.1979,72.2073,112720.0
2016-07-11 10:55:00,76.87,76.87,76.81,76.86,58179.0,72.2073,72.2073,72.1509,72.1979,58179.0
2016-07-11 11:00:00,76.86,76.92,76.85,76.91,72971.0,72.1979,72.2543,72.1885,72.2449,72971.0
2016-07-11 11:05:00,76.9,76.95,76.86,76.88,90647.0,72.2355,72.2824,72.1979,72.2167,90647.0
2016-07-11 11:10:00,76.87,76.89,76.77,76.81,69989.0,72.2073,72.2261,72.1134,72.1509,69989.0
2016-07-11 11:15:00,76.82,76.82,76.68,76.72,72954.0,72.1603,72.1603,72.0288,72.0664,72954.0
2016-07-11 11:20:00,76.71,76.72,76.64,76.66,67702.0,72.057,72.0664,71.9913,72.01,67702.0
2016-07-11 11:25:00,76.66,76.73,76.63,76.72,89361.0,72.01,72.0758,71.9819,72.0664,89361.0
2016-07-11 11:30:00,76.72,76.78,76.72,76.77,49867.0,72.0664,72.1228,72.0664,72.1134,49867.0
2016-07-11 11:35:00,76.77,76.78,76.75,76.76,70403.0,72.1134,72.1228,72.0946,72.104,70403.0
2016-07-11 11:40:00,76.76,76.77,76.74,76.75,57101.0,72.104,72.1134,72.0852,72.0946,57101.0
2016-07-11 11:45:00,76.76,76.77,76.73,76.76,74982.0,72.104,72.1134,72.0758,72.104,74982.0
2016-07-11 11:50:00,76.76,76.78,76.75,76.78,39174.0,72.104,72.1228,72.0946,72.1228,39174.0
2016-07-11 11:55:00,76.78,76.79,76.73,76.74,147353.0,72.1228,72.1322,72.0758,72.0852,147353.0
2016-07-11 12:00:00,76.75,76.75,76.65,76.67,105814.0,72.0946,72.0946,72.0006,72.0194,105814.0
2016-07-11 12:05:00,76.67,76.75,76.66,76.73,44401.0,72.0194,72.0946,72.01,72.0758,44401.0
2016-07-11 12:10:00,76.73,76.74,76.63,76.65,82355.0,72.0758,72.0852,71.9819,72.0006,82355.0
2016-07-11 12:15:00,76.64,76.71,76.64,76.7,38720.0,71.9913,72.057,71.9913,72.0476,38720.0
2016-07-11 12:20:00,76.7,76.74,76.69,76.7,30489.0,72.0476,72.0852,72.0382,72.0476,30489.0
2016-07-11 12:25:00,76.7,76.73,76.68,76.68,35994.0,72.0476,72.0758,72.0288,72.0288,35994.0
2016-07-11 12:30:00,76.68,76.76,76.68,76.73,49056.0,72.0288,72.104,72.0288,72.0758,49056.0
2016-07-11 12:35:00,76.73,76.8,76.72,76.8,48590.0,72.0758,72.1415,72.0664,72.1415,48590.0
2016-07-11 12:40:00,76.8,76.83,76.79,76.83,129725.0,72.1415,72.1697,72.1322,72.1697,129725.0
2016-07-11 12:45:00,76.83,76.86,76.79,76.81,55112.0,72.1697,72.1979,72.1322,72.1509,55112.0
2016-07-11 12:50:00,76.81,76.84,76.81,76.84,15099.0,72.1509,72.1791,72.1509,72.1791,15099.0
2016-07-11 12:55:00,76.83,76.83,76.74,76.76,71747.0,72.1697,72.1697,72.0852,72.104,71747.0
2016-07-11 13:00:00,76.77,76.78,76.76,76.77,54248.0,72.1134,72.1228,72.104,72.1134,54248.0
2016-07-11 13:05:00,76.77,76.79,76.73,76.74,55567.0,72.1134,72.1322,72.0758,72.0852,55567.0
2016-07-11 13:10:00,76.73,76.74,76.71,76.72,30207.0,72.0758,72.0852,72.057,72.0664,30207.0
2016-07-11 13:15:00,76.72,76.73,76.67,76.69,45784.0,72.0664,72.0758,72.0194,72.0382,45784.0
2016-07-11 13:20:00,76.68,76.71,76.63,76.65,46896.0,72.0288,72.057,71.9819,72.0006,46896.0
2016-07-11 13:25:00,76.64,76.64,76.57,76.59,44049.0,71.9913,71.9913,71.9255,71.9443,44049.0
2016-07-11 13:30:00,76.59,76.67,76.57,76.65,154755.0,71.9443,72.0194,71.9255,72.0006,154755.0
2016-07-11 13:35:00,76.66,76.69,76.64,76.64,51386.0,72.01,72.0382,71.9913,71.9913,51386.0
2016-07-11 13:40:00,76.63,76.64,76.6,76.61,45948.0,71.9819,71.9913,71.9537,71.9631,45948.0
2016-07-11 13:45:00,76.61,76.62,76.55,76.56,67203.0,71.9631,71.9725,71.9067,71.9161,67203.0
2016-07-11 13:50:00,76.57,76.58,76.54,76.55,48359.0,71.9255,71.9349,71.8973,71.9067,48359.0
2016-07-11 13:55:00,76.54,76.54,76.47,76.48,79865.0,71.8973,71.8973,71.8316,71.841,79865.0
2016-07-11 14:00:00,76.48,76.53,76.42,76.43,99700.0,71.841,71.8879,71.7846,71.794,99700.0
2016-07-11 14:05:00,76.43,76.44,76.42,76.43,86385.0,71.794,71.8034,71.7846,71.794,86385.0
2016-07-11 14:10:00,76.43,76.44,76.39,76.41,109421.0,71.794,71.8034,71.7564,71.7752,109421.0
2016-07-11 14:15:00,76.41,76.47,76.4,76.42,49336.0,71.7752,71.8316,71.7658,71.7846,49336.0
2016-07-11 14:20:00,76.43,76.53,76.42,76.51,67109.0,71.794,71.8879,71.7846,71.8691,67109.0
2016-07-11 14:25:00,76.51,76.56,76.5,76.55,58292.0,71.8691,71.9161,71.8597,71.9067,58292.0
2016-07-11 14:30:00,76.56,76.6,76.53,76.59,47246.0,71.9161,71.9537,71.8879,71.9443,47246.0
2016-07-11 14:35:00,76.6,76.61,76.53,76.59,68410.0,71.9537,71.9631,71.8879,71.9443,68410.0
2016-07-11 14:40:00,76.59,76.64,76.57,76.59,44595.0,71.9443,71.9913,71.9255,71.9443,44595.0
2016-07-11 14:45:00,76.59,76.6,76.55,76.58,45531.0,71.9443,71.9537,71.9067,71.9349,45531.0
2016-07-11 14:50:00,76.58,76.6,76.56,76.6,35921.0,71.9349,71.9537,71.9161,71.9537,35921.0
2016-07-11 14:55:00,76.59,76.61,76.5,76.51,142418.0,71.9443,71.9631,71.8597,71.8691,142418.0
2016-07-11 15:00:00,76.51,76.54,76.49,76.52,58066.0,71.8691,71.8973,71.8503,71.8785,58066.0
2016-07-11 15:05:00,76.52,76.57,76.51,76.56,38848.0,71.8785,71.9255,71.8691,71.9161,38848.0
2016-07-11 15:10:00,76.56,76.6,76.55,76.58,58679.0,71.9161,71.9537,71.9067,71.9349,58679.0
2016-07-11 15:15:00,76.59,76.6,76.55,76.57,62720.0,71.9443,71.9537,71.9067,71.9255,62720.0
2016-07-11 15:20:00,76.58,76.61,76.57,76.61,48485.0,71.9349,71.9631,71.9255,71.9631,48485.0
2016-07-11 15:25:00,76.61,76.61,76.54,76.55,64264.0,71.9631,71.9631,71.8973,71.9067,64264.0
2016-07-11 15:30:00,76.55,76.55,76.49,76.51,66568.0,71.9067,71.9067,71.8503,71.8691,66568.0
2016-07-11 15:35:00,76.51,76.56,76.5,76.53,116436.0,71.8691,71.9161,71.8597,71.8879,116436.0
2016-07-11 15:40:00,76.52,76.53,76.44,76.51,89585.0,71.8785,71.8879,71.8034,71.8691,89585.0
2016-07-11 15:45:00,76.51,76.52,76.49,76.5,104236.0,71.8691,71.8785,71.8503,71.8597,104236.0
2016-07-11 15:50:00,76.51,76.52,76.48,76.52,171689.0,71.8691,71.8785,71.841,71.8785,171689.0
2016-07-11 15:55:00,76.52,76.54,76.47,76.51,493796.0,71.8785,71.8973,71.8316,71.8691,493796.0
2016-07-12 09:30:00,76.68,76.79,76.55,76.79,369089.0,72.0288,72.1322,71.9067,72.1322,369089.0
2016-07-12 09:35:00,76.77,76.87,76.68,76.78,180614.0,72.1134,72.2073,72.0288,72.1228,180614.0
2016-07-12 09:40:00,76.76,76.98,76.76,76.86,144426.0,72.104,72.3106,72.104,72.1979,144426.0
2016-07-12 09:45:00,76.86,76.87,76.77,76.82,111068.0,72.1979,72.2073,72.1134,72.1603,111068.0
2016-07-12 09:50:00,76.83,77.03,76.82,77.03,173718.0,72.1697,72.3576,72.1603,72.3576,173718.0
2016-07-12 09:55:00,77.02,77.05,76.87,76.91,149073.0,72.3482,72.3764,72.2073,72.2449,149073.0
2016-07-12 10:00:00,76.91,77.0,76.9,76.96,91776.0,72.2449,72.3294,72.2355,72.2918,91776.0
2016-07-12 10:05:00,76.96,77.04,76.95,76.95,92154.0,72.2918,72.367,72.2824,72.2824,92154.0
2016-07-12 10:10:00,76.95,76.97,76.85,76.92,201747.0,72.2824,72.3012,72.1885,72.2543,201747.0
2016-07-12 10:15:00,76.93,76.97,76.87,76.9,88674.0,72.2637,72.3012,72.2073,72.2355,88674.0
2016-07-12 10:20:00,76.9,76.97,76.85,76.94,95030.0,72.2355,72.3012,72.1885,72.2731,95030.0
2016-07-12 10:25:00,76.94,77.0,76.94,77.0,148511.0,72.2731,72.3294,72.2731,72.3294,148511.0
2016-07-12 10:30:00,76.99,77.01,76.95,77.0,118395.0,72.32,72.3388,72.2824,72.3294,118395.0
2016-07-12 10:35:00,77.0,77.0,76.9,76.95,92435.0,72.3294,72.3294,72.2355,72.2824,92435.0
2016-07-12 10:40:00,76.95,77.02,76.94,77.0,127948.0,72.2824,72.3482,72.2731,72.3294,127948.0
2016-07-12 10:45:00,76.99,77.06,76.98,77.02,87892.0,72.32,72.3858,72.3106,72.3482,87892.0
2016-07-12 10:50:00,77.03,77.06,77.02,77.05,80428.0,72.3576,72.3858,72.3482,72.3764,80428.0
2016-07-12 10:55:00,77.05,77.06,77.0,77.04,71055.0,72.3764,72.3858,72.3294,72.367,71055.0
2016-07-12 11:00:00,77.04,77.09,77.03,77.09,94849.0,72.367,72.414,72.3576,72.414,94849.0
2016-07-12 11:05:00,77.08,77.13,77.08,77.12,88538.0,72.4046,72.4515,72.4046,72.4421,88538.0
2016-07-12 11:10:00,77.11,77.18,77.11,77.18,77692.0,72.4327,72.4985,72.4327,72.4985,77692.0
2016-07-12 11:15:00,77.17,77.21,77.17,77.2,122150.0,72.4891,72.5267,72.4891,72.5173,122150.0
2016-07-12 11:20:00,77.2,77.25,77.19,77.25,108686.0,72.5173,72.5643,72.5079,72.5643,108686.0
2016-07-12 11:25:00,77.25,77.36,77.24,77.36,91523.0,72.5643,72.6676,72.5549,72.6676,91523.0
2016-07-12 11:30:00,77.36,77.39,77.34,77.37,111231.0,72.6676,72.6958,72.6488,72.677,111231.0
2016-07-12 11:35:00,77.36,77.38,77.28,77.3,157857.0,72.6676,72.6864,72.5924,72.6112,157857.0
2016-07-12 11:40:00,77.29,77.34,77.27,77.34,115933.0,72.6018,72.6488,72.583,72.6488,115933.0
2016-07-12 11:45:00,77.33,77.44,77.33,77.42,123863.0,72.6394,72.7427,72.6394,72.7239,123863.0
2016-07-12 11:50:00,77.43,77.48,77.42,77.45,109759.0,72.7333,72.7803,72.7239,72.7521,109759.0
2016-07-12 11:55:00,77.46,77.56,77.46,77.5,158886.0,72.7615,72.8554,72.7615,72.7991,158886.0
2016-07-12 12:00:00,77.49,77.5,77.38,77.39,50919.0,72.7897,72.7991,72.6864,72.6958,50919.0
2016-07-12 12:05:00,77.4,77.43,77.36,77.39,82101.0,72.7052,72.7333,72.6676,72.6958,82101.0
2016-07-12 12:10:00,77.39,77.41,77.36,77.38,53700.0,72.6958,72.7145,72.6676,72.6864,53700.0
2016-07-12 12:15:00,77.38,77.45,77.37,77.39,50631.0,72.6864,72.7521,72.677,72.6958,50631.0
2016-07-12 12:20:00,77.4,77.42,77.38,77.41,86207.0,72.7052,72.7239,72.6864,72.7145,86207.0
2016-07-12 12:25:00,77.42,77.45,77.41,77.42,87176.0,72.7239,72.7521,72.7145,72.7239,87176.0
2016-07-12 12:30:00,77.42,77.43,77.34,77.35,92307.0,72.7239,72.7333,72.6488,72.6582,92307.0
2016-07-12 12:35:00,77.36,77.36,77.27,77.27,67320.0,72.6676,72.6676,72.583,72.583,67320.0
2016-07-12 12:40:00,77.27,77.32,77.26,77.3,51822.0,72.583,72.63,72.5736,72.6112,51822.0
2016-07-12 12:45:00,77.3,77.33,77.29,77.33,97940.0,72.6112,72.6394,72.6018,72.6394,97940.0
2016-07-12 12:50:00,77.33,77.39,77.33,77.34,66077.0,72.6394,72.6958,72.6394,72.6488,66077.0
2016-07-12 12:55:00,77.35,77.39,77.32,77.39,40815.0,72.6582,72.6958,72.63,72.6958,40815.0
2016-07-12 13:00:00,77.39,77.4,77.37,77.4,59420.0,72.6958,72.7052,72.677,72.7052,59420.0
2016-07-12 13:05:00,77.4,77.44,77.39,77.42,59939.0,72.7052,72.7427,72.6958,72.7239,59939.0
2016-07-12 13:10:00,77.42,77.45,77.41,77.45,88549.0,72.7239,72.7521,72.7145,72.7521,88549.0
2016-07-12 13:15:00,77.45,77.47,77.44,77.46,92423.0,72.7521,72.7709,72.7427,72.7615,92423.0
2016-07-12 13:20:00,77.45,77.48,77.45,77.48,70596.0,72.7521,72.7803,72.7521,72.7803,70596.0
2016-07-12 13:25:00,77.48,77.49,77.44,77.45,86601.0,72.7803,72.7897,72.7427,72.7521,86601.0
2016-07-12 13:30:00,77.45,77.5,77.44,77.48,56655.0,72.7521,72.7991,72.7427,72.7803,56655.0
2016-07-12 13:35:00,77.48,77.52,77.48,77.52,58721.0,72.7803,72.8179,72.7803,72.8179,58721.0
2016-07-12 13:40:00,77.52,77.54,77.51,77.53,51681.0,72.8179,72.8367,72.8085,72.8273,51681.0
2016-07-12 13:45:00,77.54,77.54,77.46,77.46,108181.0,72.8367,72.8367,72.7615,72.7615,108181.0
2016-07-12 13:50:00,77.47,77.48,77.39,77.41,72010.0,72.7709,72.7803,72.6958,72.7145,72010.0
2016-07-12 13:55:00,77.42,77.43,77.41,77.42,57346.0,72.7239,72.7333,72.7145,72.7239,57346.0
2016-07-12 14:00:00,77.42,77.43,77.36,77.36,114660.0,72.7239,72.7333,72.6676,72.6676,114660.0
2016-07-12 14:05:00,77.36,77.37,77.31,77.31,95743.0,72.6676,72.677,72.6206,72.6206,95743.0
2016-07-12 14:10:00,77.31,77.43,77.3,77.42,81248.0,72.6206,72.7333,72.6112,72.7239,81248.0
2016-07-12 14:15:00,77.42,77.55,77.42,77.54,65473.0,72.7239,72.8461,72.7239,72.8367,65473.0
2016-07-12 14:20:00,77.54,77.54,77.5,77.54,108875.0,72.8367,72.8367,72.7991,72.8367,108875.0
2016-07-12 14:25:00,77.54,77.57,77.47,77.48,110146.0,72.8367,72.8648,72.7709,72.7803,110146.0
2016-07-12 14:30:00,77.48,77.52,77.48,77.51,89740.0,72.7803,72.8179,72.7803,72.8085,89740.0
2016-07-12 14:35:00,77.51,77.51,77.42,77.45,117425.0,72.8085,72.8085,72.7239,72.7521,117425.0
2016-07-12 14:40:00,77.45,77.51,77.45,77.49,91046.0,72.7521,72.8085,72.7521,72.7897,91046.0
2016-07-12 14:45:00,77.5,77.52,77.46,77.5,60577.0,72.7991,72.8179,72.7615,72.7991,60577.0
2016-07-12 14:50:00,77.51,77.52,77.48,77.48,89239.0,72.8085,72.8179,72.7803,72.7803,89239.0
2016-07-12 14:55:00,77.48,77.51,77.47,77.48,94919.0,72.7803,72.8085,72.7709,72.7803,94919.0
2016-07-12 15:00:00,77.47,77.52,77.46,77.51,112594.0,72.7709,72.8179,72.7615,72.8085,112594.0
2016-07-12 15:05:00,77.51,77.54,77.5,77.52,133892.0,72.8085,72.8367,72.7991,72.8179,133892.0
2016-07-12 15:10:00,77.52,77.53,77.48,77.5,112510.0,72.8179,72.8273,72.7803,72.7991,112510.0
2016-07-12 15:15:00,77.49,77.52,77.43,77.44,126178.0,72.7897,72.8179,72.7333,72.7427,126178.0
2016-07-12 15:20:00,77.44,77.49,77.44,77.47,87657.0,72.7427,72.7897,72.7427,72.7709,87657.0
2016-07-12 15:25:00,77.46,77.5,77.39,77.43,116862.0,72.7615,72.7991,72.6958,72.7333,116862.0
2016-07-12 15:30:00,77.42,77.47,77.41,77.41,75554.0,72.7239,72.7709,72.7145,72.7145,75554.0
2016-07-12 15:35:00,77.42,77.46,77.4,77.42,102631.0,72.7239,72.7615,72.7052,72.7239,102631.0
2016-07-12 15:40:00,77.42,77.46,77.36,77.36,138187.0,72.7239,72.7615,72.6676,72.6676,138187.0
2016-07-12 15:45:00,77.37,77.37,77.32,77.34,130689.0,72.677,72.677,72.63,72.6488,130689.0
2016-07-12 15:50:00,77.34,77.41,77.33,77.41,276274.0,72.6488,72.7145,72.6394,72.7145,276274.0
2016-07-12 15:55:00,77.41,77.5,77.4,77.48,394532.0,72.7145,72.7991,72.7052,72.7803,394532.0
2016-07-13 09:30:00,77.68,77.78,77.49,77.57,233052.0,72.9682,73.0621,72.7897,72.8648,233052.0
2016-07-13 09:35:00,77.52,77.57,77.36,77.4,146524.0,72.8179,72.8648,72.6676,72.7052,146524.0
2016-07-13 09:40:00,77.42,77.47,77.2,77.22,128765.0,72.7239,72.7709,72.5173,72.5361,128765.0
2016-07-13 09:45:00,77.23,77.53,77.23,77.5,94727.0,72.5455,72.8273,72.5455,72.7991,94727.0
2016-07-13 09:50:00,77.5,77.5,77.28,77.37,84431.0,72.7991,72.7991,72.5924,72.677,84431.0
2016-07-13 09:55:00,77.37,77.45,77.3,77.35,139087.0,72.677,72.7521,72.6112,72.6582,139087.0
2016-07-13 10:00:00,77.36,77.54,77.36,77.52,53628.0,72.6676,72.8367,72.6676,72.8179,53628.0
2016-07-13 10:05:00,77.52,77.53,77.44,77.49,67635.0,72.8179,72.8273,72.7427,72.7897,67635.0
2016-07-13 10:10:00,77.49,77.58,77.48,77.54,44631.0,72.7897,72.8742,72.7803,72.8367,44631.0
2016-07-13 10:15:00,77.54,77.55,77.41,77.42,101780.0,72.8367,72.8461,72.7145,72.7239,101780.0
2016-07-13 10:20:00,77.42,77.5,77.41,77.47,60483.0,72.7239,72.7991,72.7145,72.7709,60483.0
2016-07-13 10:25:00,77.45,77.46,77.37,77.42,46429.0,72.7521,72.7615,72.677,72.7239,46429.0
2016-07-13 10:30:00,77.44,77.52,77.39,77.46,44908.0,72.7427,72.8179,72.6958,72.7615,44908.0
2016-07-13 10:35:00,77.47,77.54,77.45,77.48,46897.0,72.7709,72.8367,72.7521,72.7803,46897.0
2016-07-13 10:40:00,77.49,77.59,77.49,77.56,75226.0,72.7897,72.8836,72.7897,72.8554,75226.0
2016-07-13 10:45:00,77.56,77.64,77.54,77.64,44652.0,72.8554,72.9306,72.8367,72.9306,44652.0
2016-07-13 10:50:00,77.65,77.67,77.6,77.61,39913.0,72.94,72.9588,72.893,72.9024,39913.0
2016-07-13 10:55:00,77.61,77.61,77.55,77.56,47766.0,72.9024,72.9024,72.8461,72.8554,47766.0
2016-07-13 11:00:00,77.56,77.6,77.47,77.56,68854.0,72.8554,72.893,72.7709,72.8554,68854.0
2016-07-13 11:05:00,77.56,77.56,77.4,77.42,45802.0,72.8554,72.8554,72.7052,72.7239,45802.0
2016-07-13 11:10:00,77.42,77.47,77.41,77.42,51113.0,72.7239,72.7709,72.7145,72.7239,51113.0
2016-07-13 11:15:00,77.42,77.45,77.34,77.35,61782.0,72.7239,72.7521,72.6488,72.6582,61782.0
2016-07-13 11:20:00,77.36,77.39,77.34,77.38,39038.0,72.6676,72.6958,72.6488,72.6864,39038.0
2016-07-13 11:25:00,77.39,77.46,77.38,77.46,70628.0,72.6958,72.7615,72.6864,72.7615,70628.0
2016-07-13 11:30:00,77.46,77.46,77.38,77.39,58582.0,72.7615,72.7615,72.6864,72.6958,58582.0
2016-07-13 11:35:00,77.39,77.4,77.34,77.37,60779.0,72.6958,72.7052,72.6488,72.677,60779.0
2016-07-13 11:40:00,77.36,77.41,77.35,77.36,56816.0,72.6676,72.7145,72.6582,72.6676,56816.0
2016-07-13 11:45:00,77.37,77.37,77.32,77.34,43579.0,72.677,72.677,72.63,72.6488,43579.0
2016-07-13 11:50:00,77.34,77.38,77.29,77.36,34931.0,72.6488,72.6864,72.6018,72.6676,34931.0
2016-07-13 11:55:00,77.36,77.38,77.33,77.34,23344.0,72.6676,72.6864,72.6394,72.6488,23344.0
2016-07-13 12:00:00,77.34,77.38,77.34,77.37,23982.0,72.6488,72.6864,72.6488,72.677,23982.0
2016-07-13 12:05:00,77.37,77.41,77.34,77.36,23216.0,72.677,72.7145,72.6488,72.6676,23216.0
2016-07-13 12:10:00,77.36,77.36,77.31,77.33,25278.0,72.6676,72.6676,72.6206,72.6394,25278.0
2016-07-13 12:15:00,77.33,77.37,77.32,77.34,33826.0,72.6394,72.677,72.63,72.6488,33826.0
2016-07-13 12:20:00,77.35,77.39,77.34,77.38,62324.0,72.6582,72.6958,72.6488,72.6864,62324.0
2016-07-13 12:25:00,77.39,77.39,77.3,77.3,37538.0,72.6958,72.6958,72.6112,72.6112,37538.0
2016-07-13 12:30:00,77.31,77.32,77.27,77.3,101068.0,72.6206,72.63,72.583,72.6112,101068.0
2016-07-13 12:35:00,77.31,77.43,77.3,77.43,126331.0,72.6206,72.7333,72.6112,72.7333,126331.0
2016-07-13 12:40:00,77.43,77.49,77.42,77.47,51892.0,72.7333,72.7897,72.7239,72.7709,51892.0
2016-07-13 12:45:00,77.47,77.49,77.43,77.47,109106.0,72.7709,72.7897,72.7333,72.7709,109106.0
2016-07-13 12:50:00,77.48,77.5,77.44,77.5,27673.0,72.7803,72.7991,72.7427,72.7991,27673.0
2016-07-13 12:55:00,77.49,77.53,77.46,77.5,22875.0,72.7897,72.8273,72.7615,72.7991,22875.0
2016-07-13 13:00:00,77.5,77.53,77.48,77.51,27583.0,72.7991,72.8273,72.7803,72.8085,27583.0
2016-07-13 13:05:00,77.51,77.51,77.47,77.49,36490.0,72.8085,72.8085,72.7709,72.7897,36490.0
2016-07-13 13:10:00,77.5,77.57,77.49,77.55,64057.0,72.7991,72.8648,72.7897,72.8461,64057.0
2016-07-13 13:15:00,77.55,77.56,77.52,77.55,51488.0,72.8461,72.8554,72.8179,72.8461,51488.0
2016-07-13 13:20:00,77.54,77.54,77.5,77.51,38169.0,72.8367,72.8367,72.7991,72.8085,38169.0
2016-07-13 13:25:00,77.5,77.5,77.41,77.44,40251.0,72.7991,72.7991,72.7145,72.7427,40251.0
2016-07-13 13:30:00,77.44,77.44,77.39,77.43,72030.0,72.7427,72.7427,72.6958,72.7333,72030.0
2016-07-13 13:35:00,77.42,77.48,77.41,77.47,29100.0,72.7239,72.7803,72.7145,72.7709,29100.0
2016-07-13 13:40:00,77.46,77.51,77.46,77.51,28481.0,72.7615,72.8085,72.7615,72.8085,28481.0
2016-07-13 13:45:00,77.5,77.55,77.47,77.55,72057.0,72.7991,72.8461,72.7709,72.8461,72057.0
2016-07-13 13:50:00,77.55,77.56,77.41,77.41,65894.0,72.8461,72.8554,72.7145,72.7145,65894.0
2016-07-13 13:55:00,77.42,77.45,77.4,77.42,74988.0,72.7239,72.7521,72.7052,72.7239,74988.0
2016-07-13 14:00:00,77.41,77.43,77.4,77.41,51344.0,72.7145,72.7333,72.7052,72.7145,51344.0
2016-07-13 14:05:00,77.4,77.5,77.38,77.5,54487.0,72.7052,72.7991,72.6864,72.7991,54487.0
2016-07-13 14:10:00,77.5,77.55,77.4,77.4,72603.0,72.7991,72.8461,72.7052,72.7052,72603.0
2016-07-13 14:15:00,77.41,77.45,77.38,77.45,45100.0,72.7145,72.7521,72.6864,72.7521,45100.0
2016-07-13 14:20:00,77.45,77.5,77.44,77.47,69737.0,72.7521,72.7991,72.7427,72.7709,69737.0
2016-07-13 14:25:00,77.47,77.56,77.46,77.52,42823.0,72.7709,72.8554,72.7615,72.8179,42823.0
2016-07-13 14:30:00,77.53,77.56,77.46,77.49,65175.0,72.8273,72.8554,72.7615,72.7897,65175.0
2016-07-13 14:35:00,77.5,77.53,77.47,77.49,77420.0,72.7991,72.8273,72.7709,72.7897,77420.0
2016-07-13 14:40:00,77.49,77.52,77.45,77.5,47652.0,72.7897,72.8179,72.7521,72.7991,47652.0
2016-07-13 14:45:00,77.49,77.5,77.43,77.46,32703.0,72.7897,72.7991,72.7333,72.7615,32703.0
2016-07-13 14:50:00,77.46,77.48,77.39,77.39,46238.0,72.7615,72.7803,72.6958,72.6958,46238.0
2016-07-13 14:55:00,77.39,77.46,77.38,77.44,29802.0,72.6958,72.7615,72.6864,72.7427,29802.0
2016-07-13 15:00:00,77.44,77.5,77.43,77.5,44322.0,72.7427,72.7991,72.7333,72.7991,44322.0
2016-07-13 15:05:00,77.5,77.5,77.45,77.48,63263.0,72.7991,72.7991,72.7521,72.7803,63263.0
2016-07-13 15:10:00,77.48,77.49,77.39,77.42,48562.0,72.7803,72.7897,72.6958,72.7239,48562.0
2016-07-13 15:15:00,77.41,77.44,77.39,77.41,50321.0,72.7145,72.7427,72.6958,72.7145,50321.0
2016-07-13 15:20:00,77.41,77.43,77.39,77.42,60467.0,72.7145,72.7333,72.6958,72.7239,60467.0
2016-07-13 15:25:00,77.42,77.44,77.38,77.42,74851.0,72.7239,72.7427,72.6864,72.7239,74851.0
2016-07-13 15:30:00,77.43,77.47,77.4,77.47,52008.0,72.7333,72.7709,72.7052,72.7709,52008.0
2016-07-13 15:35:00,77.47,77.47,77.43,77.44,69469.0,72.7709,72.7709,72.7333,72.7427,69469.0
2016-07-13 15:40:00,77.44,77.45,77.41,77.42,79831.0,72.7427,72.7521,72.7145,72.7239,79831.0
2016-07-13 15:45:00,77.42,77.45,77.41,77.45,65136.0,72.7239,72.7521,72.7145,72.7521,65136.0
2016-07-13 15:50:00,77.45,77.47,77.41,77.45,155679.0,72.7521,72.7709,72.7145,72.7521,155679.0
2016-07-13 15:55:00,77.45,77.51,77.45,77.45,348367.0,72.7521,72.8085,72.7521,72.7521,348367.0
2016-07-14 09:30:00,78.06,78.15,77.73,77.75,312181.0,73.3251,73.4097,73.0151,73.0339,312181.0
2016-07-14 09:35:00,77.74,77.86,77.7,77.79,126625.0,73.0245,73.1372,72.987,73.0715,126625.0
2016-07-14 09:40:00,77.79,77.86,77.69,77.84,113245.0,73.0715,73.1372,72.9776,73.1185,113245.0
2016-07-14 09:45:00,77.85,77.86,77.75,77.8,68240.0,73.1279,73.1372,73.0339,73.0809,68240.0
2016-07-14 09:50:00,77.81,77.86,77.77,77.86,61405.0,73.0903,73.1372,73.0527,73.1372,61405.0
2016-07-14 09:55:00,77.86,77.99,77.86,77.96,78538.0,73.1372,73.2594,73.1372,73.2312,78538.0
2016-07-14 10:00:00,77.97,78.09,77.93,78.07,71042.0,73.2406,73.3533,73.203,73.3345,71042.0
2016-07-14 10:05:00,78.08,78.09,77.91,77.93,73096.0,73.3439,73.3533,73.1842,73.203,73096.0
2016-07-14 10:10:00,77.93,77.97,77.91,77.96,49029.0,73.203,73.2406,73.1842,73.2312,49029.0
2016-07-14 10:15:00,77.96,78.02,77.91,78.0,66706.0,73.2312,73.2875,73.1842,73.2688,66706.0
2016-07-14 10:20:00,78.01,78.09,78.01,78.06,53853.0,73.2782,73.3533,73.2782,73.3251,53853.0
2016-07-14 10:25:00,78.06,78.06,77.99,78.04,31295.0,73.3251,73.3251,73.2594,73.3063,31295.0
2016-07-14 10:30:00,78.06,78.13,78.04,78.08,40295.0,73.3251,73.3909,73.3063,73.3439,40295.0
2016-07-14 10:35:00,78.07,78.16,78.07,78.13,35191.0,73.3345,73.4191,73.3345,73.3909,35191.0
2016-07-14 10:40:00,78.13,78.17,78.09,78.14,73500.0,73.3909,73.4284,73.3533,73.4003,73500.0
2016-07-14 10:45:00,78.15,78.17,78.11,78.14,77209.0,73.4097,73.4284,73.3721,73.4003,77209.0
2016-07-14 10:50:00,78.14,78.16,78.12,78.14,33853.0,73.4003,73.4191,73.3815,73.4003,33853.0
2016-07-14 10:55:00,78.14,78.2,78.14,78.18,74874.0,73.4003,73.4566,73.4003,73.4378,74874.0
2016-07-14 11:00:00,78.18,78.23,78.17,78.22,54093.0,73.4378,73.4848,73.4284,73.4754,54093.0
2016-07-14 11:05:00,78.22,78.29,78.22,78.28,64879.0,73.4754,73.5412,73.4754,73.5318,64879.0
2016-07-14 11:10:00,78.28,78.29,78.24,78.26,83848.0,73.5318,73.5412,73.4942,73.513,83848.0
2016-07-14 11:15:00,78.25,78.31,78.23,78.25,79617.0,73.5036,73.56,73.4848,73.5036,79617.0
2016-07-14 11:20:00,78.24,78.37,78.24,78.35,92125.0,73.4942,73.6163,73.4942,73.5975,92125.0
2016-07-14 11:25:00,78.35,78.39,78.27,78.29,55905.0,73.5975,73.6351,73.5224,73.5412,55905.0
2016-07-14 11:30:00,78.28,78.3,78.25,78.26,47485.0,73.5318,73.5506,73.5036,73.513,47485.0
2016-07-14 11:35:00,78.26,78.26,78.14,78.16,41271.0,73.513,73.513,73.4003,73.4191,41271.0
2016-07-14 11:40:00,78.16,78.16,78.08,78.15,61940.0,73.4191,73.4191,73.3439,73.4097,61940.0
2016-07-14 11:45:00,78.14,78.21,78.1,78.19,77923.0,73.4003,73.466,73.3627,73.4472,77923.0
2016-07-14 11:50:00,78.19,78.24,78.17,78.21,45649.0,73.4472,73.4942,73.4284,73.466,45649.0
2016-07-14 11:55:00,78.21,78.24,78.15,78.17,84417.0,73.466,73.4942,73.4097,73.4284,84417.0
2016-07-14 12:00:00,78.16,78.2,78.14,78.17,44055.0,73.4191,73.4566,73.4003,73.4284,44055.0
2016-07-14 12:05:00,78.17,78.21,78.14,78.19,35680.0,73.4284,73.466,73.4003,73.4472,35680.0
2016-07-14 12:10:00,78.18,78.22,78.17,78.17,28002.0,73.4378,73.4754,73.4284,73.4284,28002.0
2016-07-14 12:15:00,78.17,78.18,78.14,78.16,22120.0,73.4284,73.4378,73.4003,73.4191,22120.0
2016-07-14 12:20:00,78.16,78.16,78.13,78.14,25302.0,73.4191,73.4191,73.3909,73.4003,25302.0
2016-07-14 12:25:00,78.14,78.14,78.09,78.09,56112.0,73.4003,73.4003,73.3533,73.3533,56112.0
2016-07-14 12:30:00,78.09,78.13,78.05,78.06,41083.0,73.3533,73.3909,73.3157,73.3251,41083.0
2016-07-14 12:35:00,78.07,78.12,78.04,78.07,125528.0,73.3345,73.3815,73.3063,73.3345,125528.0
2016-07-14 12:40:00,78.07,78.09,78.05,78.08,35896.0,73.3345,73.3533,73.3157,73.3439,35896.0
2016-07-14 12:45:00,78.07,78.16,78.07,78.15,34959.0,73.3345,73.4191,73.3345,73.4097,34959.0
2016-07-14 12:50:00,78.16,78.19,78.13,78.13,27103.0,73.4191,73.4472,73.3909,73.3909,27103.0
2016-07-14 12:55:00,78.13,78.14,78.09,78.12,23847.0,73.3909,73.4003,73.3533,73.3815,23847.0
2016-07-14 13:00:00,78.13,78.13,78.08,78.09,69795.0,73.3909,73.3909,73.3439,73.3533,69795.0
2016-07-14 13:05:00,78.09,78.12,78.08,78.09,51533.0,73.3533,73.3815,73.3439,73.3533,51533.0
2016-07-14 13:10:00,78.09,78.11,78.06,78.07,55801.0,73.3533,73.3721,73.3251,73.3345,55801.0
2016-07-14 13:15:00,78.07,78.11,78.03,78.1,91740.0,73.3345,73.3721,73.2969,73.3627,91740.0
2016-07-14 13:20:00,78.1,78.14,78.08,78.14,34152.0,73.3627,73.4003,73.3439,73.4003,34152.0
2016-07-14 13:25:00,78.13,78.14,78.1,78.1,44926.0,73.3909,73.4003,73.3627,73.3627,44926.0
2016-07-14 13:30:00,78.1,78.16,78.1,78.14,53950.0,73.3627,73.4191,73.3627,73.4003,53950.0
2016-07-14 13:35:00,78.14,78.16,78.12,78.13,40578.0,73.4003,73.4191,73.3815,73.3909,40578.0
2016-07-14 13:40:00,78.13,78.18,78.11,78.18,34042.0,73.3909,73.4378,73.3721,73.4378,34042.0
2016-07-14 13:45:00,78.17,78.17,78.12,78.16,42895.0,73.4284,73.4284,73.3815,73.4191,42895.0
2016-07-14 13:50:00,78.16,78.18,78.11,78.11,30572.0,73.4191,73.4378,73.3721,73.3721,30572.0
2016-07-14 13:55:00,78.11,78.14,78.1,78.14,37401.0,73.3721,73.4003,73.3627,73.4003,37401.0
2016-07-14 14:00:00,78.14,78.16,78.12,78.13,64105.0,73.4003,73.4191,73.3815,73.3909,64105.0
2016-07-14 14:05:00,78.14,78.15,78.12,78.12,61336.0,73.4003,73.4097,73.3815,73.3815,61336.0
2016-07-14 14:10:00,78.12,78.18,78.12,78.14,74136.0,73.3815,73.4378,73.3815,73.4003,74136.0
2016-07-14 14:15:00,78.14,78.18,78.1,78.13,50716.0,73.4003,73.4378,73.3627,73.3909,50716.0
2016-07-14 14:20:00,78.12,78.15,78.1,78.14,47683.0,73.3815,73.4097,73.3627,73.4003,47683.0
2016-07-14 14:25:00,78.14,78.17,78.13,78.16,107961.0,73.4003,73.4284,73.3909,73.4191,107961.0
2016-07-14 14:30:00,78.16,78.17,78.11,78.13,64406.0,73.4191,73.4284,73.3721,73.3909,64406.0
2016-07-14 14:35:00,78.14,78.17,78.13,78.15,31018.0,73.4003,73.4284,73.3909,73.4097,31018.0
2016-07-14 14:40:00,78.15,78.21,78.14,78.17,58635.0,73.4097,73.466,73.4003,73.4284,58635.0
2016-07-14 14:45:00,78.18,78.19,78.16,78.19,35359.0,73.4378,73.4472,73.4191,73.4472,35359.0
2016-07-14 14:50:00,78.19,78.22,78.18,78.2,62296.0,73.4472,73.4754,73.4378,73.4566,62296.0
2016-07-14 14:55:00,78.2,78.25,78.19,78.23,102621.0,73.4566,73.5036,73.4472,73.4848,102621.0
2016-07-14 15:00:00,78.24,78.25,78.21,78.24,59443.0,73.4942,73.5036,73.466,73.4942,59443.0
2016-07-14 15:05:00,78.24,78.47,78.23,78.46,273742.0,73.4942,73.7102,73.4848,73.7009,273742.0
2016-07-14 15:10:00,78.46,78.54,78.41,78.46,210304.0,73.7009,73.776,73.6539,73.7009,210304.0
2016-07-14 15:15:00,78.46,78.5,78.38,78.38,97745.0,73.7009,73.7384,73.6257,73.6257,97745.0
2016-07-14 15:20:00,78.38,78.38,78.33,78.36,54627.0,73.6257,73.6257,73.5787,73.6069,54627.0
2016-07-14 15:25:00,78.35,78.38,78.32,78.35,44452.0,73.5975,73.6257,73.5693,73.5975,44452.0
2016-07-14 15:30:00,78.35,78.35,78.27,78.3,55612.0,73.5975,73.5975,73.5224,73.5506,55612.0
2016-07-14 15:35:00,78.29,78.31,78.22,78.22,49046.0,73.5412,73.56,73.4754,73.4754,49046.0
2016-07-14 15:40:00,78.23,78.24,78.12,78.12,76682.0,73.4848,73.4942,73.3815,73.3815,76682.0
2016-07-14 15:45:00,78.13,78.17,78.08,78.15,156500.0,73.3909,73.4284,73.3439,73.4097,156500.0
2016-07-14 15:50:00,78.14,78.19,78.13,78.14,118113.0,73.4003,73.4472,73.3909,73.4003,118113.0
2016-07-14 15:55:00,78.13,78.18,78.13,78.14,314015.0,73.3909,73.4378,73.3909,73.4003,314015.0
2016-07-15 09:30:00,78.65,78.75,78.33,78.5,742601.0,73.8793,73.9733,73.5787,73.7384,742601.0
2016-07-15 09:35:00,78.48,78.49,78.26,78.35,117442.0,73.7196,73.729,73.513,73.5975,117442.0
2016-07-15 09:40:00,78.31,78.41,78.27,78.37,147101.0,73.56,73.6539,73.5224,73.6163,147101.0
2016-07-15 09:45:00,78.37,78.45,78.31,78.44,134591.0,73.6163,73.6915,73.56,73.6821,134591.0
2016-07-15 09:50:00,78.44,78.56,78.41,78.54,131690.0,73.6821,73.7948,73.6539,73.776,131690.0
2016-07-15 09:55:00,78.55,78.55,78.42,78.52,121938.0,73.7854,73.7854,73.6633,73.7572,121938.0
2016-07-15 10:00:00,78.53,78.58,78.47,78.51,122793.0,73.7666,73.8136,73.7102,73.7478,122793.0
2016-07-15 10:05:00,78.5,78.67,78.49,78.65,120731.0,73.7384,73.8981,73.729,73.8793,120731.0
2016-07-15 10:10:00,78.65,78.71,78.54,78.56,117051.0,73.8793,73.9357,73.776,73.7948,117051.0
2016-07-15 10:15:00,78.57,78.61,78.48,78.48,84125.0,73.8042,73.8418,73.7196,73.7196,84125.0
2016-07-15 10:20:00,78.48,78.6,78.47,78.56,132060.0,73.7196,73.8324,73.7102,73.7948,132060.0
2016-07-15 10:25:00,78.57,78.61,78.54,78.6,69661.0,73.8042,73.8418,73.776,73.8324,69661.0
2016-07-15 10:30:00,78.61,78.63,78.58,78.61,72704.0,73.8418,73.8605,73.8136,73.8418,72704.0
2016-07-15 10:35:00,78.62,78.63,78.58,78.62,71449.0,73.8512,73.8605,73.8136,73.8512,71449.0
2016-07-15 10:40:00,78.62,78.65,78.58,78.6,76420.0,73.8512,73.8793,73.8136,73.8324,76420.0
2016-07-15 10:45:00,78.6,78.63,78.59,78.63,71063.0,73.8324,73.8605,73.823,73.8605,71063.0
2016-07-15 10:50:00,78.62,78.7,78.61,78.67,70293.0,73.8512,73.9263,73.8418,73.8981,70293.0
2016-07-15 10:55:00,78.67,78.7,78.62,78.68,67573.0,73.8981,73.9263,73.8512,73.9075,67573.0
2016-07-15 11:00:00,78.69,78.74,78.63,78.64,63670.0,73.9169,73.9639,73.8605,73.8699,63670.0
2016-07-15 11:05:00,78.64,78.67,78.61,78.63,52790.0,73.8699,73.8981,73.8418,73.8605,52790.0
2016-07-15 11:10:00,78.63,78.65,78.57,78.59,89218.0,73.8605,73.8793,73.8042,73.823,89218.0
2016-07-15 11:15:00,78.6,78.61,78.53,78.53,108400.0,73.8324,73.8418,73.7666,73.7666,108400.0
2016-07-15 11:20:00,78.53,78.6,78.51,78.57,55168.0,73.7666,73.8324,73.7478,73.8042,55168.0
2016-07-15 11:25:00,78.57,78.57,78.48,78.49,53632.0,73.8042,73.8042,73.7196,73.729,53632.0
2016-07-15 11:30:00,78.5,78.53,78.48,78.49,65704.0,73.7384,73.7666,73.7196,73.729,65704.0
2016-07-15 11:35:00,78.5,78.5,78.39,78.41,48492.0,73.7384,73.7384,73.6351,73.6539,48492.0
2016-07-15 11:40:00,78.41,78.45,78.39,78.39,59253.0,73.6539,73.6915,73.6351,73.6351,59253.0
2016-07-15 11:45:00,78.39,78.4,78.33,78.35,33465.0,73.6351,73.6445,73.5787,73.5975,33465.0
2016-07-15 11:50:00,78.34,78.37,78.3,78.37,49503.0,73.5881,73.6163,73.5506,73.6163,49503.0
2016-07-15 11:55:00,78.36,78.43,78.34,78.42,69057.0,73.6069,73.6727,73.5881,73.6633,69057.0
2016-07-15 12:00:00,78.42,78.44,78.39,78.43,45923.0,73.6633,73.6821,73.6351,73.6727,45923.0
2016-07-15 12:05:00,78.44,78.44,78.39,78.4,25133.0,73.6821,73.6821,73.6351,73.6445,25133.0
2016-07-15 12:10:00,78.39,78.4,78.36,78.38,22063.0,73.6351,73.6445,73.6069,73.6257,22063.0
2016-07-15 12:15:00,78.37,78.39,78.34,78.37,18090.0,73.6163,73.6351,73.5881,73.6163,18090.0
2016-07-15 12:20:00,78.38,78.42,78.34,78.41,36695.0,73.6257,73.6633,73.5881,73.6539,36695.0
2016-07-15 12:25:00,78.4,78.42,78.39,78.4,28847.0,73.6445,73.6633,73.6351,73.6445,28847.0
2016-07-15 12:30:00,78.41,78.42,78.31,78.34,75132.0,73.6539,73.6633,73.56,73.5881,75132.0
2016-07-15 12:35:00,78.35,78.35,78.23,78.23,54063.0,73.5975,73.5975,73.4848,73.4848,54063.0
2016-07-15 12:40:00,78.23,78.24,78.17,78.21,37342.0,73.4848,73.4942,73.4284,73.466,37342.0
2016-07-15 12:45:00,78.21,78.22,78.15,78.16,36677.0,73.466,73.4754,73.4097,73.4191,36677.0
2016-07-15 12:50:00,78.15,78.24,78.14,78.21,41073.0,73.4097,73.4942,73.4003,73.466,41073.0
2016-07-15 12:55:00,78.2,78.23,78.16,78.18,18842.0,73.4566,73.4848,73.4191,73.4378,18842.0
2016-07-15 13:00:00,78.19,78.26,78.18,78.24,85888.0,73.4472,73.513,73.4378,73.4942,85888.0
2016-07-15 13:05:00,78.24,78.25,78.21,78.24,34130.0,73.4942,73.5036,73.466,73.4942,34130.0
2016-07-15 13:10:00,78.24,78.31,78.24,78.29,26039.0,73.4942,73.56,73.4942,73.5412,26039.0
2016-07-15 13:15:00,78.28,78.28,78.22,78.26,40939.0,73.5318,73.5318,73.4754,73.513,40939.0
2016-07-15 13:20:00,78.25,78.31,78.25,78.29,48812.0,73.5036,73.56,73.5036,73.5412,48812.0
2016-07-15 13:25:00,78.3,78.3,78.28,78.29,18643.0,73.5506,73.5506,73.5318,73.5412,18643.0
2016-07-15 13:30:00,78.29,78.29,78.24,78.29,26308.0,73.5412,73.5412,73.4942,73.5412,26308.0
2016-07-15 13:35:00,78.28,78.28,78.22,78.24,46284.0,73.5318,73.5318,73.4754,73.4942,46284.0
2016-07-15 13:40:00,78.24,78.32,78.24,78.31,36880.0,73.4942,73.5693,73.4942,73.56,36880.0
2016-07-15 13:45:00,78.31,78.31,78.24,78.26,32749.0,73.56,73.56,73.4942,73.513,32749.0
2016-07-15 13:50:00,78.27,78.27,78.21,78.22,25316.0,73.5224,73.5224,73.466,73.4754,25316.0
2016-07-15 13:55:00,78.23,78.24,78.16,78.18,30667.0,73.4848,73.4942,73.4191,73.4378,30667.0
2016-07-15 14:00:00,78.19,78.2,78.13,78.14,66745.0,73.4472,73.4566,73.3909,73.4003,66745.0
2016-07-15 14:05:00,78.14,78.14,78.05,78.1,69202.0,73.4003,73.4003,73.3157,73.3627,69202.0
2016-07-15 14:10:00,78.1,78.16,78.1,78.12,83352.0,73.3627,73.4191,73.3627,73.3815,83352.0
2016-07-15 14:15:00,78.12,78.14,78.08,78.13,37786.0,73.3815,73.4003,73.3439,73.3909,37786.0
2016-07-15 14:20:00,78.13,78.15,78.09,78.15,29518.0,73.3909,73.4097,73.3533,73.4097,29518.0
2016-07-15 14:25:00,78.15,78.2,78.15,78.2,45316.0,73.4097,73.4566,73.4097,73.4566,45316.0
2016-07-15 14:30:00,78.2,78.27,78.17,78.25,55535.0,73.4566,73.5224,73.4284,73.5036,55535.0
2016-07-15 14:35:00,78.25,78.26,78.18,78.18,37661.0,73.5036,73.513,73.4378,73.4378,37661.0
2016-07-15 14:40:00,78.18,78.23,78.17,78.22,24894.0,73.4378,73.4848,73.4284,73.4754,24894.0
2016-07-15 14:45:00,78.22,78.26,78.19,78.26,27844.0,73.4754,73.513,73.4472,73.513,27844.0
2016-07-15 14:50:00,78.26,78.28,78.23,78.25,53286.0,73.513,73.5318,73.4848,73.5036,53286.0
2016-07-15 14:55:00,78.25,78.25,78.2,78.2,35118.0,73.5036,73.5036,73.4566,73.4566,35118.0
2016-07-15 15:00:00,78.2,78.24,78.2,78.24,44016.0,73.4566,73.4942,73.4566,73.4942,44016.0
2016-07-15 15:05:00,78.24,78.24,78.18,78.2,54375.0,73.4942,73.4942,73.4378,73.4566,54375.0
2016-07-15 15:10:00,78.19,78.2,78.14,78.14,55955.0,73.4472,73.4566,73.4003,73.4003,55955.0
2016-07-15 15:15:00,78.15,78.19,78.14,78.18,53595.0,73.4097,73.4472,73.4003,73.4378,53595.0
2016-07-15 15:20:00,78.19,78.28,78.18,78.27,40956.0,73.4472,73.5318,73.4378,73.5224,40956.0
2016-07-15 15:25:00,78.26,78.32,78.24,78.3,64986.0,73.513,73.5693,73.4942,73.5506,64986.0
2016-07-15 15:30:00,78.3,78.39,78.29,78.36,67316.0,73.5506,73.6351,73.5412,73.6069,67316.0
2016-07-15 15:35:00,78.36,78.38,78.33,78.36,84047.0,73.6069,73.6257,73.5787,73.6069,84047.0
2016-07-15 15:40:00,78.36,78.37,78.3,78.31,123285.0,73.6069,73.6163,73.5506,73.56,123285.0
2016-07-15 15:45:00,78.3,78.32,78.25,78.28,153350.0,73.5506,73.5693,73.5036,73.5318,153350.0
2016-07-15 15:50:00,78.28,78.31,78.26,78.26,118438.0,73.5318,73.56,73.513,73.513,118438.0
2016-07-15 15:55:00,78.27,78.47,78.27,78.35,857367.0,73.5224,73.7102,73.5224,73.5975,857367.0
2016-07-18 09:30:00,78.35,78.62,78.35,78.44,194314.0,73.5975,73.8512,73.5975,73.6821,194314.0
2016-07-18 09:35:00,78.47,78.5,78.4,78.45,80739.0,73.7102,73.7384,73.6445,73.6915,80739.0
2016-07-18 09:40:00,78.46,78.55,78.41,78.55,87093.0,73.7009,73.7854,73.6539,73.7854,87093.0
2016-07-18 09:45:00,78.55,78.55,78.48,78.49,84777.0,73.7854,73.7854,73.7196,73.729,84777.0
2016-07-18 09:50:00,78.49,78.52,78.46,78.49,79801.0,73.729,73.7572,73.7009,73.729,79801.0
2016-07-18 09:55:00,78.5,78.66,78.49,78.65,70128.0,73.7384,73.8887,73.729,73.8793,70128.0
2016-07-18 10:00:00,78.64,78.7,78.6,78.63,100636.0,73.8699,73.9263,73.8324,73.8605,100636.0
2016-07-18 10:05:00,78.64,78.64,78.5,78.5,100416.0,73.8699,73.8699,73.7384,73.7384,100416.0
2016-07-18 10:10:00,78.5,78.57,78.47,78.49,80243.0,73.7384,73.8042,73.7102,73.729,80243.0
2016-07-18 10:15:00,78.49,78.67,78.46,78.67,66420.0,73.729,73.8981,73.7009,73.8981,66420.0
2016-07-18 10:20:00,78.66,78.67,78.54,78.54,39586.0,73.8887,73.8981,73.776,73.776,39586.0
2016-07-18 10:25:00,78.55,78.58,78.52,78.54,34590.0,73.7854,73.8136,73.7572,73.776,34590.0
2016-07-18 10:30:00,78.54,78.68,78.54,78.63,76263.0,73.776,73.9075,73.776,73.8605,76263.0
2016-07-18 10:35:00,78.63,78.63,78.57,78.61,38368.0,73.8605,73.8605,73.8042,73.8418,38368.0
2016-07-18 10:40:00,78.6,78.61,78.53,78.54,25805.0,73.8324,73.8418,73.7666,73.776,25805.0
2016-07-18 10:45:00,78.54,78.59,78.51,78.57,42935.0,73.776,73.823,73.7478,73.8042,42935.0
2016-07-18 10:50:00,78.57,78.58,78.54,78.57,21941.0,73.8042,73.8136,73.776,73.8042,21941.0
2016-07-18 10:55:00,78.56,78.57,78.52,78.54,31891.0,73.7948,73.8042,73.7572,73.776,31891.0
2016-07-18 11:00:00,78.54,78.6,78.53,78.55,47528.0,73.776,73.8324,73.7666,73.7854,47528.0
2016-07-18 11:05:00,78.55,78.6,78.54,78.58,33428.0,73.7854,73.8324,73.776,73.8136,33428.0
2016-07-18 11:10:00,78.59,78.6,78.49,78.52,40560.0,73.823,73.8324,73.729,73.7572,40560.0
2016-07-18 11:15:00,78.52,78.57,78.51,78.56,48558.0,73.7572,73.8042,73.7478,73.7948,48558.0
2016-07-18 11:20:00,78.57,78.6,78.56,78.56,46430.0,73.8042,73.8324,73.7948,73.7948,46430.0
2016-07-18 11:25:00,78.56,78.58,78.47,78.47,40502.0,73.7948,73.8136,73.7102,73.7102,40502.0
2016-07-18 11:30:00,78.47,78.47,78.38,78.39,41182.0,73.7102,73.7102,73.6257,73.6351,41182.0
2016-07-18 11:35:00,78.39,78.41,78.36,78.41,27650.0,73.6351,73.6539,73.6069,73.6539,27650.0
2016-07-18 11:40:00,78.41,78.46,78.39,78.46,57882.0,73.6539,73.7009,73.6351,73.7009,57882.0
2016-07-18 11:45:00,78.47,78.47,78.39,78.4,33958.0,73.7102,73.7102,73.6351,73.6445,33958.0
2016-07-18 11:50:00,78.41,78.44,78.33,78.34,45130.0,73.6539,73.6821,73.5787,73.5881,45130.0
2016-07-18 11:55:00,78.35,78.38,78.32,78.32,42866.0,73.5975,73.6257,73.5693,73.5693,42866.0
2016-07-18 12:00:00,78.33,78.33,78.28,78.28,26403.0,73.5787,73.5787,73.5318,73.5318,26403.0
2016-07-18 12:05:00,78.28,78.38,78.27,78.37,36237.0,73.5318,73.6257,73.5224,73.6163,36237.0
2016-07-18 12:10:00,78.37,78.42,78.36,78.41,26829.0,73.6163,73.6633,73.6069,73.6539,26829.0
2016-07-18 12:15:00,78.41,78.44,78.34,78.36,86022.0,73.6539,73.6821,73.5881,73.6069,86022.0
2016-07-18 12:20:00,78.37,78.44,78.34,78.43,29927.0,73.6163,73.6821,73.5881,73.6727,29927.0
2016-07-18 12:25:00,78.44,78.46,78.39,78.39,32119.0,73.6821,73.7009,73.6351,73.6351,32119.0
2016-07-18 12:30:00,78.38,78.39,78.33,78.33,43215.0,73.6257,73.6351,73.5787,73.5787,43215.0
2016-07-18 12:35:00,78.33,78.36,78.31,78.36,31821.0,73.5787,73.6069,73.56,73.6069,31821.0
2016-07-18 12:40:00,78.36,78.38,78.34,78.38,38634.0,73.6069,73.6257,73.5881,73.6257,38634.0
2016-07-18 12:45:00,78.37,78.37,78.34,78.35,14421.0,73.6163,73.6163,73.5881,73.5975,14421.0
2016-07-18 12:50:00,78.34,78.36,78.31,78.36,22651.0,73.5881,73.6069,73.56,73.6069,22651.0
2016-07-18 12:55:00,78.36,78.39,78.34,78.34,23430.0,73.6069,73.6351,73.5881,73.5881,23430.0
2016-07-18 13:00:00,78.35,78.39,78.35,78.35,13954.0,73.5975,73.6351,73.5975,73.5975,13954.0
2016-07-18 13:05:00,78.36,78.38,78.35,78.36,24328.0,73.6069,73.6257,73.5975,73.6069,24328.0
2016-07-18 13:10:00,78.36,78.36,78.25,78.26,35316.0,73.6069,73.6069,73.5036,73.513,35316.0
2016-07-18 13:15:00,78.25,78.26,78.23,78.26,27951.0,73.5036,73.513,73.4848,73.513,27951.0
2016-07-18 13:20:00,78.27,78.32,78.26,78.29,28306.0,73.5224,73.5693,73.513,73.5412,28306.0
2016-07-18 13:25:00,78.3,78.32,78.29,78.31,28940.0,73.5506,73.5693,73.5412,73.56,28940.0
2016-07-18 13:30:00,78.31,78.33,78.28,78.32,32318.0,73.56,73.5787,73.5318,73.5693,32318.0
2016-07-18 13:35:00,78.33,78.38,78.31,78.36,56040.0,73.5787,73.6257,73.56,73.6069,56040.0
2016-07-18 13:40:00,78.35,78.37,78.31,78.34,21238.0,73.5975,73.6163,73.56,73.5881,21238.0
2016-07-18 13:45:00,78.34,78.38,78.33,78.34,31154.0,73.5881,73.6257,73.5787,73.5881,31154.0
2016-07-18 13:50:00,78.34,78.35,78.31,78.31,33982.0,73.5881,73.5975,73.56,73.56,33982.0
2016-07-18 13:55:00,78.32,78.33,78.3,78.31,25004.0,73.5693,73.5787,73.5506,73.56,25004.0
2016-07-18 14:00:00,78.31,78.37,78.31,78.32,62924.0,73.56,73.6163,73.56,73.5693,62924.0
2016-07-18 14:05:00,78.33,78.34,78.3,78.34,35251.0,73.5787,73.5881,73.5506,73.5881,35251.0
2016-07-18 14:10:00,78.34,78.39,78.33,78.34,24926.0,73.5881,73.6351,73.5787,73.5881,24926.0
2016-07-18 14:15:00,78.35,78.35,78.26,78.29,31091.0,73.5975,73.5975,73.513,73.5412,31091.0
2016-07-18 14:20:00,78.29,78.3,78.25,78.29,26819.0,73.5412,73.5506,73.5036,73.5412,26819.0
2016-07-18 14:25:00,78.28,78.33,78.28,78.32,40033.0,73.5318,73.5787,73.5318,73.5693,40033.0
2016-07-18 14:30:00,78.33,78.33,78.27,78.32,52323.0,73.5787,73.5787,73.5224,73.5693,52323.0
2016-07-18 14:35:00,78.33,78.34,78.3,78.31,35427.0,73.5787,73.5881,73.5506,73.56,35427.0
2016-07-18 14:40:00,78.3,78.33,78.26,78.27,52882.0,73.5506,73.5787,73.513,73.5224,52882.0
2016-07-18 14:45:00,78.26,78.3,78.26,78.3,52961.0,73.513,73.5506,73.513,73.5506,52961.0
2016-07-18 14:50:00,78.3,78.34,78.29,78.33,107962.0,73.5506,73.5881,73.5412,73.5787,107962.0
2016-07-18 14:55:00,78.33,78.33,78.29,78.32,75437.0,73.5787,73.5787,73.5412,73.5693,75437.0
2016-07-18 15:00:00,78.32,78.34,78.3,78.33,44365.0,73.5693,73.5881,73.5506,73.5787,44365.0
2016-07-18 15:05:00,78.33,78.35,78.31,78.35,26825.0,73.5787,73.5975,73.56,73.5975,26825.0
2016-07-18 15:10:00,78.35,78.36,78.33,78.36,36350.0,73.5975,73.6069,73.5787,73.6069,36350.0
2016-07-18 15:15:00,78.36,78.39,78.34,78.36,45480.0,73.6069,73.6351,73.5881,73.6069,45480.0
2016-07-18 15:20:00,78.36,78.38,78.35,78.36,27591.0,73.6069,73.6257,73.5975,73.6069,27591.0
2016-07-18 15:25:00,78.36,78.36,78.3,78.33,40212.0,73.6069,73.6069,73.5506,73.5787,40212.0
2016-07-18 15:30:00,78.33,78.33,78.29,78.31,43893.0,73.5787,73.5787,73.5412,73.56,43893.0
2016-07-18 15:35:00,78.31,78.33,78.3,78.33,44086.0,73.56,73.5787,73.5506,73.5787,44086.0
2016-07-18 15:40:00,78.33,78.35,78.31,78.34,47277.0,73.5787,73.5975,73.56,73.5881,47277.0
2016-07-18 15:45:00,78.34,78.38,78.32,78.34,68438.0,73.5881,73.6257,73.5693,73.5881,68438.0
2016-07-18 15:50:00,78.34,78.35,78.28,78.28,91663.0,73.5881,73.5975,73.5318,73.5318,91663.0
2016-07-18 15:55:00,78.29,78.32,78.24,78.28,250371.0,73.5412,73.5693,73.4942,73.5318,250371.0
2016-07-19 09:30:00,77.75,78.39,77.63,78.35,235303.0,73.0339,73.6351,72.9212,73.5975,235303.0
2016-07-19 09:35:00,78.35,78.66,78.35,78.61,280802.0,73.5975,73.8887,73.5975,73.8418,280802.0
2016-07-19 09:40:00,78.61,78.62,78.4,78.45,106835.0,73.8418,73.8512,73.6445,73.6915,106835.0
2016-07-19 09:45:00,78.43,78.49,78.38,78.38,61763.0,73.6727,73.729,73.6257,73.6257,61763.0
2016-07-19 09:50:00,78.37,78.37,78.25,78.36,46244.0,73.6163,73.6163,73.5036,73.6069,46244.0
2016-07-19 09:55:00,78.36,78.44,78.34,78.42,54912.0,73.6069,73.6821,73.5881,73.6633,54912.0
2016-07-19 10:00:00,78.42,78.42,78.27,78.36,85111.0,73.6633,73.6633,73.5224,73.6069,85111.0
2016-07-19 10:05:00,78.36,78.48,78.34,78.46,48318.0,73.6069,73.7196,73.5881,73.7009,48318.0
2016-07-19 10:10:00,78.46,78.54,78.45,78.5,52955.0,73.7009,73.776,73.6915,73.7384,52955.0
2016-07-19 10:15:00,78.48,78.52,78.44,78.45,35866.0,73.7196,73.7572,73.6821,73.6915,35866.0
2016-07-19 10:20:00,78.45,78.5,78.4,78.5,71371.0,73.6915,73.7384,73.6445,73.7384,71371.0
2016-07-19 10:25:00,78.5,78.52,78.46,78.47,33736.0,73.7384,73.7572,73.7009,73.7102,33736.0
2016-07-19 10:30:00,78.47,78.53,78.39,78.39,31865.0,73.7102,73.7666,73.6351,73.6351,31865.0
2016-07-19 10:35:00,78.39,78.45,78.34,78.37,56195.0,73.6351,73.6915,73.5881,73.6163,56195.0
2016-07-19 10:40:00,78.37,78.47,78.35,78.45,31804.0,73.6163,73.7102,73.5975,73.6915,31804.0
2016-07-19 10:45:00,78.46,78.5,78.45,78.5,56085.0,73.7009,73.7384,73.6915,73.7384,56085.0
2016-07-19 10:50:00,78.5,78.6,78.5,78.54,112517.0,73.7384,73.8324,73.7384,73.776,112517.0
2016-07-19 10:55:00,78.54,78.65,78.54,78.65,55205.0,73.776,73.8793,73.776,73.8793,55205.0
2016-07-19 11:00:00,78.64,78.71,78.63,78.65,73252.0,73.8699,73.9357,73.8605,73.8793,73252.0
2016-07-19 11:05:00,78.65,78.68,78.62,78.65,37696.0,73.8793,73.9075,73.8512,73.8793,37696.0
2016-07-19 11:10:00,78.64,78.65,78.53,78.57,57243.0,73.8699,73.8793,73.7666,73.8042,57243.0
2016-07-19 11:15:00,78.56,78.66,78.55,78.64,59900.0,73.7948,73.8887,73.7854,73.8699,59900.0
2016-07-19 11:20:00,78.64,78.73,78.61,78.7,93956.0,73.8699,73.9545,73.8418,73.9263,93956.0
2016-07-19 11:25:00,78.7,78.77,78.7,78.77,223268.0,73.9263,73.9921,73.9263,73.9921,223268.0
2016-07-19 11:30:00,78.77,78.89,78.77,78.85,130983.0,73.9921,74.1048,73.9921,74.0672,130983.0
2016-07-19 11:35:00,78.85,78.88,78.84,78.85,85488.0,74.0672,74.0954,74.0578,74.0672,85488.0
2016-07-19 11:40:00,78.85,78.87,78.78,78.79,65512.0,74.0672,74.086,74.0014,74.0108,65512.0
2016-07-19 11:45:00,78.79,78.79,78.7,78.77,70434.0,74.0108,74.0108,73.9263,73.9921,70434.0
2016-07-19 11:50:00,78.77,78.82,78.72,78.81,39918.0,73.9921,74.039,73.9451,74.0296,39918.0
2016-07-19 11:55:00,78.81,78.86,78.79,78.86,69469.0,74.0296,74.0766,74.0108,74.0766,69469.0
2016-07-19 12:00:00,78.85,78.85,78.74,78.81,108484.0,74.0672,74.0672,73.9639,74.0296,108484.0
2016-07-19 12:05:00,78.8,78.83,78.79,78.83,65077.0,74.0202,74.0484,74.0108,74.0484,65077.0
2016-07-19 12:10:00,78.83,78.86,78.82,78.86,71037.0,74.0484,74.0766,74.039,74.0766,71037.0
2016-07-19 12:15:00,78.85,78.87,78.84,78.86,47743.0,74.0672,74.086,74.0578,74.0766,47743.0
2016-07-19 12:20:00,78.86,78.88,78.81,78.85,75961.0,74.0766,74.0954,74.0296,74.0672,75961.0
2016-07-19 12:25:00,78.85,78.86,78.77,78.77,26687.0,74.0672,74.0766,73.9921,73.9921,26687.0
2016-07-19 12:30:00,78.76,78.83,78.75,78.75,38773.0,73.9827,74.0484,73.9733,73.9733,38773.0
2016-07-19 12:35:00,78.75,78.76,78.7,78.75,36811.0,73.9733,73.9827,73.9263,73.9733,36811.0
2016-07-19 12:40:00,78.76,78.79,78.74,78.77,31828.0,73.9827,74.0108,73.9639,73.9921,31828.0
2016-07-19 12:45:00,78.78,78.82,78.74,78.8,30955.0,74.0014,74.039,73.9639,74.0202,30955.0
2016-07-19 12:50:00,78.8,78.85,78.8,78.84,140695.0,74.0202,74.0672,74.0202,74.0578,140695.0
2016-07-19 12:55:00,78.84,78.84,78.76,78.78,141810.0,74.0578,74.0578,73.9827,74.0014,141810.0
2016-07-19 13:00:00,78.78,78.78,78.71,78.77,84491.0,74.0014,74.0014,73.9357,73.9921,84491.0
2016-07-19 13:05:00,78.77,78.82,78.76,78.77,41588.0,73.9921,74.039,73.9827,73.9921,41588.0
2016-07-19 13:10:00,78.78,78.8,78.76,78.78,25516.0,74.0014,74.0202,73.9827,74.0014,25516.0
2016-07-19 13:15:00,78.77,78.78,78.76,78.78,41353.0,73.9921,74.0014,73.9827,74.0014,41353.0
2016-07-19 13:20:00,78.77,78.78,78.76,78.77,37041.0,73.9921,74.0014,73.9827,73.9921,37041.0
2016-07-19 13:25:00,78.77,78.78,78.74,78.77,60211.0,73.9921,74.0014,73.9639,73.9921,60211.0
2016-07-19 13:30:00,78.76,78.77,78.65,78.74,50681.0,73.9827,73.9921,73.8793,73.9639,50681.0
2016-07-19 13:35:00,78.74,78.76,78.72,78.76,33241.0,73.9639,73.9827,73.9451,73.9827,33241.0
2016-07-19 13:40:00,78.76,78.76,78.73,78.75,18100.0,73.9827,73.9827,73.9545,73.9733,18100.0
2016-07-19 13:45:00,78.76,78.76,78.68,78.7,81319.0,73.9827,73.9827,73.9075,73.9263,81319.0
2016-07-19 13:50:00,78.7,78.73,78.7,78.7,105589.0,73.9263,73.9545,73.9263,73.9263,105589.0
2016-07-19 13:55:00,78.7,78.71,78.63,78.64,74622.0,73.9263,73.9357,73.8605,73.8699,74622.0
2016-07-19 14:00:00,78.64,78.66,78.62,78.66,53811.0,73.8699,73.8887,73.8512,73.8887,53811.0
2016-07-19 14:05:00,78.66,78.73,78.65,78.7,129680.0,73.8887,73.9545,73.8793,73.9263,129680.0
2016-07-19 14:10:00,78.7,78.75,78.69,78.7,46332.0,73.9263,73.9733,73.9169,73.9263,46332.0
2016-07-19 14:15:00,78.7,78.7,78.66,78.69,30536.0,73.9263,73.9263,73.8887,73.9169,30536.0
2016-07-19 14:20:00,78.69,78.75,78.68,78.7,100782.0,73.9169,73.9733,73.9075,73.9263,100782.0
2016-07-19 14:25:00,78.7,78.74,78.67,78.71,97513.0,73.9263,73.9639,73.8981,73.9357,97513.0
2016-07-19 14:30:00,78.71,78.71,78.62,78.62,98379.0,73.9357,73.9357,73.8512,73.8512,98379.0
2016-07-19 14:35:00,78.61,78.65,78.57,78.65,62713.0,73.8418,73.8793,73.8042,73.8793,62713.0
2016-07-19 14:40:00,78.64,78.7,78.63,78.68,29550.0,73.8699,73.9263,73.8605,73.9075,29550.0
2016-07-19 14:45:00,78.68,78.72,78.63,78.69,88044.0,73.9075,73.9451,73.8605,73.9169,88044.0
2016-07-19 14:50:00,78.68,78.68,78.63,78.66,37133.0,73.9075,73.9075,73.8605,73.8887,37133.0
2016-07-19 14:55:00,78.66,78.69,78.64,78.68,62137.0,73.8887,73.9169,73.8699,73.9075,62137.0
2016-07-19 15:00:00,78.68,78.68,78.64,78.67,50947.0,73.9075,73.9075,73.8699,73.8981,50947.0
2016-07-19 15:05:00,78.67,78.7,78.63,78.65,80973.0,73.8981,73.9263,73.8605,73.8793,80973.0
2016-07-19 15:10:00,78.65,78.66,78.63,78.65,92195.0,73.8793,73.8887,73.8605,73.8793,92195.0
2016-07-19 15:15:00,78.65,78.72,78.65,78.71,76269.0,73.8793,73.9451,73.8793,73.9357,76269.0
2016-07-19 15:20:00,78.72,78.72,78.65,78.66,43715.0,73.9451,73.9451,73.8793,73.8887,43715.0
2016-07-19 15:25:00,78.67,78.7,78.66,78.7,40099.0,73.8981,73.9263,73.8887,73.9263,40099.0
2016-07-19 15:30:00,78.7,78.74,78.69,78.72,56328.0,73.9263,73.9639,73.9169,73.9451,56328.0
2016-07-19 15:35:00,78.72,78.75,78.68,78.69,81703.0,73.9451,73.9733,73.9075,73.9169,81703.0
2016-07-19 15:40:00,78.68,78.79,78.67,78.78,142425.0,73.9075,74.0108,73.8981,74.0014,142425.0
2016-07-19 15:45:00,78.77,78.8,78.72,78.76,146510.0,73.9921,74.0202,73.9451,73.9827,146510.0
2016-07-19 15:50:00,78.76,78.8,78.71,78.74,345661.0,73.9827,74.0202,73.9357,73.9639,345661.0
2016-07-19 15:55:00,78.74,78.84,78.73,78.77,363028.0,73.9639,74.0578,73.9545,73.9921,363028.0
2016-07-20 09:30:00,78.75,78.97,78.75,78.85,195171.0,73.9733,74.1799,73.9733,74.0672,195171.0
2016-07-20 09:35:00,78.86,79.12,78.86,79.1,134676.0,74.0766,74.3208,74.0766,74.302,134676.0
2016-07-20 09:40:00,79.1,79.19,78.95,79.01,142346.0,74.302,74.3866,74.1611,74.2175,142346.0
2016-07-20 09:45:00,79.0,79.04,78.91,79.02,124361.0,74.2081,74.2457,74.1236,74.2269,124361.0
2016-07-20 09:50:00,79.02,79.22,79.01,79.2,128170.0,74.2269,74.4148,74.2175,74.396,128170.0
2016-07-20 09:55:00,79.2,79.23,79.09,79.12,65790.0,74.396,74.4241,74.2926,74.3208,65790.0
2016-07-20 10:00:00,79.11,79.16,79.01,79.16,76241.0,74.3114,74.3584,74.2175,74.3584,76241.0
2016-07-20 10:05:00,79.15,79.23,79.13,79.23,183014.0,74.349,74.4241,74.3302,74.4241,183014.0
2016-07-20 10:10:00,79.23,79.32,79.22,79.31,67817.0,74.4241,74.5087,74.4148,74.4993,67817.0
2016-07-20 10:15:00,79.3,79.41,79.29,79.39,55546.0,74.4899,74.5932,74.4805,74.5744,55546.0
2016-07-20 10:20:00,79.4,79.43,79.32,79.33,84262.0,74.5838,74.612,74.5087,74.5181,84262.0
2016-07-20 10:25:00,79.32,79.36,79.23,79.34,53670.0,74.5087,74.5463,74.4241,74.5275,53670.0
2016-07-20 10:30:00,79.34,79.41,79.32,79.4,104013.0,74.5275,74.5932,74.5087,74.5838,104013.0
2016-07-20 10:35:00,79.4,79.5,79.39,79.49,147990.0,74.5838,74.6778,74.5744,74.6684,147990.0
2016-07-20 10:40:00,79.48,79.57,79.36,79.4,85780.0,74.659,74.7435,74.5463,74.5838,85780.0
2016-07-20 10:45:00,79.4,79.55,79.37,79.54,122575.0,74.5838,74.7247,74.5557,74.7153,122575.0
2016-07-20 10:50:00,79.53,79.62,79.53,79.62,86019.0,74.706,74.7905,74.706,74.7905,86019.0
2016-07-20 10:55:00,79.61,79.66,79.59,79.63,96583.0,74.7811,74.8281,74.7623,74.7999,96583.0
2016-07-20 11:00:00,79.62,79.64,79.55,79.63,83904.0,74.7905,74.8093,74.7247,74.7999,83904.0
2016-07-20 11:05:00,79.62,79.65,79.56,79.56,70723.0,74.7905,74.8187,74.7341,74.7341,70723.0
2016-07-20 11:10:00,79.56,79.69,79.51,79.52,167557.0,74.7341,74.8562,74.6872,74.6966,167557.0
2016-07-20 11:15:00,79.51,79.61,79.49,79.59,58818.0,74.6872,74.7811,74.6684,74.7623,58818.0
2016-07-20 11:20:00,79.59,79.68,79.58,79.65,76861.0,74.7623,74.8469,74.7529,74.8187,76861.0
2016-07-20 11:25:00,79.65,79.66,79.54,79.55,147606.0,74.8187,74.8281,74.7153,74.7247,147606.0
2016-07-20 11:30:00,79.55,79.57,79.45,79.5,77360.0,74.7247,74.7435,74.6308,74.6778,77360.0
2016-07-20 11:35:00,79.49,79.53,79.39,79.39,53076.0,74.6684,74.706,74.5744,74.5744,53076.0
2016-07-20 11:40:00,79.39,79.52,79.38,79.48,66259.0,74.5744,74.6966,74.5651,74.659,66259.0
2016-07-20 11:45:00,79.48,79.55,79.45,79.48,40544.0,74.659,74.7247,74.6308,74.659,40544.0
2016-07-20 11:50:00,79.48,79.57,79.44,79.5,83476.0,74.659,74.7435,74.6214,74.6778,83476.0
2016-07-20 11:55:00,79.5,79.58,79.49,79.58,42186.0,74.6778,74.7529,74.6684,74.7529,42186.0
2016-07-20 12:00:00,79.58,79.59,79.5,79.53,85369.0,74.7529,74.7623,74.6778,74.706,85369.0
2016-07-20 12:05:00,79.53,79.56,79.47,79.47,42620.0,74.706,74.7341,74.6496,74.6496,42620.0
2016-07-20 12:10:00,79.48,79.5,79.44,79.48,48139.0,74.659,74.6778,74.6214,74.659,48139.0
2016-07-20 12:15:00,79.49,79.6,79.49,79.56,51179.0,74.6684,74.7717,74.6684,74.7341,51179.0
2016-07-20 12:20:00,79.55,79.56,79.52,79.55,37585.0,74.7247,74.7341,74.6966,74.7247,37585.0
2016-07-20 12:25:00,79.55,79.55,79.44,79.46,66209.0,74.7247,74.7247,74.6214,74.6402,66209.0
2016-07-20 12:30:00,79.46,79.47,79.36,79.39,71674.0,74.6402,74.6496,74.5463,74.5744,71674.0
2016-07-20 12:35:00,79.39,79.47,79.36,79.37,129228.0,74.5744,74.6496,74.5463,74.5557,129228.0
2016-07-20 12:40:00,79.36,79.44,79.34,79.42,70941.0,74.5463,74.6214,74.5275,74.6026,70941.0
2016-07-20 12:45:00,79.42,79.48,79.42,79.48,23490.0,74.6026,74.659,74.6026,74.659,23490.0
2016-07-20 12:50:00,79.47,79.47,79.42,79.45,69193.0,74.6496,74.6496,74.6026,74.6308,69193.0
2016-07-20 12:55:00,79.44,79.47,79.44,79.47,47342.0,74.6214,74.6496,74.6214,74.6496,47342.0
2016-07-20 13:00:00,79.47,79.57,79.46,79.57,52161.0,74.6496,74.7435,74.6402,74.7435,52161.0
2016-07-20 13:05:00,79.57,79.58,79.53,79.55,91884.0,74.7435,74.7529,74.706,74.7247,91884.0
2016-07-20 13:10:00,79.54,79.61,79.52,79.61,87028.0,74.7153,74.7811,74.6966,74.7811,87028.0
2016-07-20 13:15:00,79.61,79.61,79.58,79.59,64809.0,74.7811,74.7811,74.7529,74.7623,64809.0
2016-07-20 13:20:00,79.59,79.63,79.58,79.63,73583.0,74.7623,74.7999,74.7529,74.7999,73583.0
2016-07-20 13:25:00,79.63,79.66,79.6,79.6,56913.0,74.7999,74.8281,74.7717,74.7717,56913.0
2016-07-20 13:30:00,79.61,79.62,79.56,79.6,54056.0,74.7811,74.7905,74.7341,74.7717,54056.0
2016-07-20 13:35:00,79.6,79.62,79.53,79.57,137556.0,74.7717,74.7905,74.706,74.7435,137556.0
2016-07-20 13:40:00,79.57,79.59,79.56,79.59,27730.0,74.7435,74.7623,74.7341,74.7623,27730.0
2016-07-20 13:45:00,79.59,79.62,79.57,79.62,82552.0,74.7623,74.7905,74.7435,74.7905,82552.0
2016-07-20 13:50:00,79.62,79.62,79.59,79.61,31897.0,74.7905,74.7905,74.7623,74.7811,31897.0
2016-07-20 13:55:00,79.61,79.62,79.6,79.61,54676.0,74.7811,74.7905,74.7717,74.7811,54676.0
2016-07-20 14:00:00,79.6,79.62,79.6,79.62,56417.0,74.7717,74.7905,74.7717,74.7905,56417.0
2016-07-20 14:05:00,79.62,79.63,79.57,79.63,70897.0,74.7905,74.7999,74.7435,74.7999,70897.0
2016-07-20 14:10:00,79.63,79.66,79.57,79.63,88550.0,74.7999,74.8281,74.7435,74.7999,88550.0
2016-07-20 14:15:00,79.63,79.67,79.61,79.65,80099.0,74.7999,74.8375,74.7811,74.8187,80099.0
2016-07-20 14:20:00,79.65,79.75,79.64,79.74,90235.0,74.8187,74.9126,74.8093,74.9032,90235.0
2016-07-20 14:25:00,79.73,79.74,79.68,79.7,60032.0,74.8938,74.9032,74.8469,74.8656,60032.0
2016-07-20 14:30:00,79.7,79.7,79.54,79.54,58535.0,74.8656,74.8656,74.7153,74.7153,58535.0
2016-07-20 14:35:00,79.55,79.6,79.54,79.56,77974.0,74.7247,74.7717,74.7153,74.7341,77974.0
2016-07-20 14:40:00,79.55,79.6,79.53,79.56,77884.0,74.7247,74.7717,74.706,74.7341,77884.0
2016-07-20 14:45:00,79.57,79.58,79.51,79.52,62043.0,74.7435,74.7529,74.6872,74.6966,62043.0
2016-07-20 14:50:00,79.53,79.53,79.48,79.52,80910.0,74.706,74.706,74.659,74.6966,80910.0
2016-07-20 14:55:00,79.53,79.54,79.47,79.48,59705.0,74.706,74.7153,74.6496,74.659,59705.0
2016-07-20 15:00:00,79.48,79.48,79.41,79.42,81108.0,74.659,74.659,74.5932,74.6026,81108.0
2016-07-20 15:05:00,79.42,79.45,79.39,79.42,115482.0,74.6026,74.6308,74.5744,74.6026,115482.0
2016-07-20 15:10:00,79.42,79.45,79.41,79.44,83438.0,74.6026,74.6308,74.5932,74.6214,83438.0
2016-07-20 15:15:00,79.44,79.45,79.42,79.44,39290.0,74.6214,74.6308,74.6026,74.6214,39290.0
2016-07-20 15:20:00,79.45,79.48,79.37,79.38,105069.0,74.6308,74.659,74.5557,74.5651,105069.0
2016-07-20 15:25:00,79.38,79.41,79.36,79.4,118213.0,74.5651,74.5932,74.5463,74.5838,118213.0
2016-07-20 15:30:00,79.41,79.45,79.4,79.45,76896.0,74.5932,74.6308,74.5838,74.6308,76896.0
2016-07-20 15:35:00,79.44,79.5,79.43,79.48,83014.0,74.6214,74.6778,74.612,74.659,83014.0
2016-07-20 15:40:00,79.48,79.51,79.41,79.51,112104.0,74.659,74.6872,74.5932,74.6872,112104.0
2016-07-20 15:45:00,79.5,79.51,79.41,79.42,163556.0,74.6778,74.6872,74.5932,74.6026,163556.0
2016-07-20 15:50:00,79.42,79.49,79.42,79.46,132401.0,74.6026,74.6684,74.6026,74.6402,132401.0
2016-07-20 15:55:00,79.47,79.47,79.36,79.36,320602.0,74.6496,74.6496,74.5463,74.5463,320602.0
2016-07-21 09:30:00,79.44,79.73,79.41,79.41,224363.0,74.6214,74.8938,74.5932,74.5932,224363.0
2016-07-21 09:35:00,79.41,79.6,79.19,79.26,153862.0,74.5932,74.7717,74.3866,74.4523,153862.0
2016-07-21 09:40:00,79.25,79.26,79.07,79.15,104742.0,74.4429,74.4523,74.2739,74.349,104742.0
2016-07-21 09:45:00,79.14,79.19,79.03,79.03,72848.0,74.3396,74.3866,74.2363,74.2363,72848.0
2016-07-21 09:50:00,79.03,79.05,78.86,78.92,80129.0,74.2363,74.2551,74.0766,74.133,80129.0
2016-07-21 09:55:00,78.93,78.98,78.66,78.66,82815.0,74.1423,74.1893,73.8887,73.8887,82815.0
2016-07-21 10:00:00,78.68,78.82,78.66,78.82,96738.0,73.9075,74.039,73.8887,74.039,96738.0
2016-07-21 10:05:00,78.82,78.82,78.4,78.48,314944.0,74.039,74.039,73.6445,73.7196,314944.0
2016-07-21 10:10:00,78.48,78.56,78.41,78.47,233483.0,73.7196,73.7948,73.6539,73.7102,233483.0
2016-07-21 10:15:00,78.46,78.65,78.42,78.62,164734.0,73.7009,73.8793,73.6633,73.8512,164734.0
2016-07-21 10:20:00,78.62,78.67,78.58,78.63,88604.0,73.8512,73.8981,73.8136,73.8605,88604.0
2016-07-21 10:25:00,78.62,78.65,78.57,78.65,125233.0,73.8512,73.8793,73.8042,73.8793,125233.0
2016-07-21 10:30:00,78.66,78.84,78.65,78.84,123732.0,73.8887,74.0578,73.8793,74.0578,123732.0
2016-07-21 10:35:00,78.84,78.89,78.81,78.88,86528.0,74.0578,74.1048,74.0296,74.0954,86528.0
2016-07-21 10:40:00,78.88,78.92,78.77,78.83,89973.0,74.0954,74.133,73.9921,74.0484,89973.0
2016-07-21 10:45:00,78.83,78.83,78.68,78.69,93214.0,74.0484,74.0484,73.9075,73.9169,93214.0
2016-07-21 10:50:00,78.69,78.82,78.69,78.81,208349.0,73.9169,74.039,73.9169,74.0296,208349.0
2016-07-21 10:55:00,78.81,78.98,78.8,78.98,70200.0,74.0296,74.1893,74.0202,74.1893,70200.0
2016-07-21 11:00:00,78.98,79.0,78.97,79.0,263118.0,74.1893,74.2081,74.1799,74.2081,263118.0
2016-07-21 11:05:00,79.0,79.07,78.99,79.01,158539.0,74.2081,74.2739,74.1987,74.2175,158539.0
2016-07-21 11:10:00,79.02,79.14,79.0,79.07,355391.0,74.2269,74.3396,74.2081,74.2739,355391.0
2016-07-21 11:15:00,79.07,79.08,78.98,79.05,87711.0,74.2739,74.2832,74.1893,74.2551,87711.0
2016-07-21 11:20:00,79.05,79.08,78.99,79.06,71455.0,74.2551,74.2832,74.1987,74.2645,71455.0
2016-07-21 11:25:00,79.06,79.06,79.0,79.02,42750.0,74.2645,74.2645,74.2081,74.2269,42750.0
2016-07-21 11:30:00,79.02,79.02,78.91,78.95,107253.0,74.2269,74.2269,74.1236,74.1611,107253.0
2016-07-21 11:35:00,78.96,78.97,78.79,78.81,88745.0,74.1705,74.1799,74.0108,74.0296,88745.0
2016-07-21 11:40:00,78.8,78.84,78.74,78.83,99056.0,74.0202,74.0578,73.9639,74.0484,99056.0
2016-07-21 11:45:00,78.82,78.87,78.79,78.85,126399.0,74.039,74.086,74.0108,74.0672,126399.0
2016-07-21 11:50:00,78.84,78.85,78.75,78.81,65001.0,74.0578,74.0672,73.9733,74.0296,65001.0
2016-07-21 11:55:00,78.81,78.9,78.75,78.89,50363.0,74.0296,74.1142,73.9733,74.1048,50363.0
2016-07-21 12:00:00,78.89,78.93,78.85,78.89,46853.0,74.1048,74.1423,74.0672,74.1048,46853.0
2016-07-21 12:05:00,78.89,78.91,78.84,78.88,36998.0,74.1048,74.1236,74.0578,74.0954,36998.0
2016-07-21 12:10:00,78.87,78.93,78.87,78.89,55218.0,74.086,74.1423,74.086,74.1048,55218.0
2016-07-21 12:15:00,78.89,78.9,78.77,78.8,52137.0,74.1048,74.1142,73.9921,74.0202,52137.0
2016-07-21 12:20:00,78.79,78.82,78.77,78.79,47818.0,74.0108,74.039,73.9921,74.0108,47818.0
2016-07-21 12:25:00,78.8,78.87,78.79,78.87,35580.0,74.0202,74.086,74.0108,74.086,35580.0
2016-07-21 12:30:00,78.86,78.88,78.84,78.87,36523.0,74.0766,74.0954,74.0578,74.086,36523.0
2016-07-21 12:35:00,78.87,78.87,78.8,78.84,56906.0,74.086,74.086,74.0202,74.0578,56906.0
2016-07-21 12:40:00,78.83,78.9,78.81,78.85,56480.0,74.0484,74.1142,74.0296,74.0672,56480.0
2016-07-21 12:45:00,78.85,78.87,78.84,78.85,50693.0,74.0672,74.086,74.0578,74.0672,50693.0
2016-07-21 12:50:00,78.85,78.85,78.76,78.84,49982.0,74.0672,74.0672,73.9827,74.0578,49982.0
2016-07-21 12:55:00,78.85,78.87,78.82,78.86,23711.0,74.0672,74.086,74.039,74.0766,23711.0
2016-07-21 13:00:00,78.86,78.91,78.82,78.83,41678.0,74.0766,74.1236,74.039,74.0484,41678.0
2016-07-21 13:05:00,78.82,78.84,78.78,78.81,28289.0,74.039,74.0578,74.0014,74.0296,28289.0
2016-07-21 13:10:00,78.81,78.9,78.79,78.88,36062.0,74.0296,74.1142,74.0108,74.0954,36062.0
2016-07-21 13:15:00,78.87,78.87,78.81,78.84,34046.0,74.086,74.086,74.0296,74.0578,34046.0
2016-07-21 13:20:00,78.83,78.85,78.8,78.81,42398.0,74.0484,74.0672,74.0202,74.0296,42398.0
2016-07-21 13:25:00,78.81,78.82,78.78,78.8,40093.0,74.0296,74.039,74.0014,74.0202,40093.0
2016-07-21 13:30:00,78.81,78.82,78.79,78.81,42979.0,74.0296,74.039,74.0108,74.0296,42979.0
2016-07-21 13:35:00,78.82,78.83,78.79,78.82,57770.0,74.039,74.0484,74.0108,74.039,57770.0
2016-07-21 13:40:00,78.81,78.83,78.79,78.81,56200.0,74.0296,74.0484,74.0108,74.0296,56200.0
2016-07-21 13:45:00,78.81,78.85,78.8,78.83,75506.0,74.0296,74.0672,74.0202,74.0484,75506.0
2016-07-21 13:50:00,78.83,78.86,78.81,78.84,107264.0,74.0484,74.0766,74.0296,74.0578,107264.0
2016-07-21 13:55:00,78.83,78.84,78.68,78.69,106617.0,74.0484,74.0578,73.9075,73.9169,106617.0
2016-07-21 14:00:00,78.68,78.82,78.68,78.8,69320.0,73.9075,74.039,73.9075,74.0202,69320.0
2016-07-21 14:05:00,78.8,78.84,78.76,78.78,50845.0,74.0202,74.0578,73.9827,74.0014,50845.0
2016-07-21 14:10:00,78.78,78.78,78.7,78.7,49514.0,74.0014,74.0014,73.9263,73.9263,49514.0
2016-07-21 14:15:00,78.71,78.75,78.69,78.7,74505.0,73.9357,73.9733,73.9169,73.9263,74505.0
2016-07-21 14:20:00,78.7,78.73,78.68,78.69,50390.0,73.9263,73.9545,73.9075,73.9169,50390.0
2016-07-21 14:25:00,78.69,78.74,78.65,78.7,55150.0,73.9169,73.9639,73.8793,73.9263,55150.0
2016-07-21 14:30:00,78.7,78.74,78.69,78.71,35860.0,73.9263,73.9639,73.9169,73.9357,35860.0
2016-07-21 14:35:00,78.71,78.73,78.67,78.67,41072.0,73.9357,73.9545,73.8981,73.8981,41072.0
2016-07-21 14:40:00,78.67,78.71,78.62,78.65,50787.0,73.8981,73.9357,73.8512,73.8793,50787.0
2016-07-21 14:45:00,78.65,78.68,78.62,78.67,43383.0,73.8793,73.9075,73.8512,73.8981,43383.0
2016-07-21 14:50:00,78.67,78.72,78.67,78.69,90233.0,73.8981,73.9451,73.8981,73.9169,90233.0
2016-07-21 14:55:00,78.68,78.71,78.65,78.67,96380.0,73.9075,73.9357,73.8793,73.8981,96380.0
2016-07-21 15:00:00,78.67,78.7,78.64,78.68,66771.0,73.8981,73.9263,73.8699,73.9075,66771.0
2016-07-21 15:05:00,78.67,78.71,78.63,78.64,73853.0,73.8981,73.9357,73.8605,73.8699,73853.0
2016-07-21 15:10:00,78.63,78.65,78.6,78.65,75902.0,73.8605,73.8793,73.8324,73.8793,75902.0
2016-07-21 15:15:00,78.65,78.69,78.62,78.69,96771.0,73.8793,73.9169,73.8512,73.9169,96771.0
2016-07-21 15:20:00,78.69,78.74,78.69,78.73,65164.0,73.9169,73.9639,73.9169,73.9545,65164.0
2016-07-21 15:25:00,78.74,78.75,78.66,78.73,108236.0,73.9639,73.9733,73.8887,73.9545,108236.0
2016-07-21 15:30:00,78.74,78.78,78.72,78.77,134625.0,73.9639,74.0014,73.9451,73.9921,134625.0
2016-07-21 15:35:00,78.78,78.8,78.66,78.67,166897.0,74.0014,74.0202,73.8887,73.8981,166897.0
2016-07-21 15:40:00,78.68,78.74,78.67,78.68,213479.0,73.9075,73.9639,73.8981,73.9075,213479.0
2016-07-21 15:45:00,78.67,78.8,78.67,78.76,169775.0,73.8981,74.0202,73.8981,73.9827,169775.0
2016-07-21 15:50:00,78.76,78.83,78.75,78.78,234168.0,73.9827,74.0484,73.9733,74.0014,234168.0
2016-07-21 15:55:00,78.79,78.82,78.74,78.74,309338.0,74.0108,74.039,73.9639,73.9639,309338.0
2016-07-22 09:30:00,79.98,80.08,78.92,79.36,712852.0,75.1287,75.2226,74.133,74.5463,712852.0
2016-07-22 09:35:00,79.36,79.45,78.96,79.13,246023.0,74.5463,74.6308,74.1705,74.3302,246023.0
2016-07-22 09:40:00,79.14,79.25,78.85,78.92,207729.0,74.3396,74.4429,74.0672,74.133,207729.0
2016-07-22 09:45:00,78.93,79.09,78.8,78.81,159672.0,74.1423,74.2926,74.0202,74.0296,159672.0
2016-07-22 09:50:00,78.81,78.99,78.79,78.91,224993.0,74.0296,74.1987,74.0108,74.1236,224993.0
2016-07-22 09:55:00,78.91,78.93,78.33,78.42,335714.0,74.1236,74.1423,73.5787,73.6633,335714.0
2016-07-22 10:00:00,78.43,78.87,78.39,78.79,151057.0,73.6727,74.086,73.6351,74.0108,151057.0
2016-07-22 10:05:00,78.79,78.99,78.61,78.61,192757.0,74.0108,74.1987,73.8418,73.8418,192757.0
2016-07-22 10:10:00,78.61,78.66,78.45,78.5,156270.0,73.8418,73.8887,73.6915,73.7384,156270.0
2016-07-22 10:15:00,78.5,78.78,78.42,78.69,190862.0,73.7384,74.0014,73.6633,73.9169,190862.0
2016-07-22 10:20:00,78.7,78.76,78.66,78.71,76029.0,73.9263,73.9827,73.8887,73.9357,76029.0
2016-07-22 10:25:00,78.71,78.86,78.67,78.7,143483.0,73.9357,74.0766,73.8981,73.9263,143483.0
2016-07-22 10:30:00,78.73,79.03,78.73,79.03,159573.0,73.9545,74.2363,73.9545,74.2363,159573.0
2016-07-22 10:35:00,79.02,79.37,79.0,79.16,255053.0,74.2269,74.5557,74.2081,74.3584,255053.0
2016-07-22 10:40:00,79.15,79.18,79.02,79.15,79337.0,74.349,74.3772,74.2269,74.349,79337.0
2016-07-22 10:45:00,79.15,79.25,79.12,79.23,97264.0,74.349,74.4429,74.3208,74.4241,97264.0
2016-07-22 10:50:00,79.24,79.3,79.19,79.28,95526.0,74.4335,74.4899,74.3866,74.4711,95526.0
2016-07-22 10:55:00,79.28,79.28,78.97,79.03,114160.0,74.4711,74.4711,74.1799,74.2363,114160.0
2016-07-22 11:00:00,79.03,79.09,79.0,79.04,123886.0,74.2363,74.2926,74.2081,74.2457,123886.0
2016-07-22 11:05:00,79.05,79.08,78.95,78.99,94642.0,74.2551,74.2832,74.1611,74.1987,94642.0
2016-07-22 11:10:00,79.0,79.02,78.95,78.98,90921.0,74.2081,74.2269,74.1611,74.1893,90921.0
2016-07-22 11:15:00,78.98,79.15,78.97,79.15,85611.0,74.1893,74.349,74.1799,74.349,85611.0
2016-07-22 11:20:00,79.14,79.19,79.08,79.17,60574.0,74.3396,74.3866,74.2832,74.3678,60574.0
2016-07-22 11:25:00,79.18,79.23,79.12,79.2,79728.0,74.3772,74.4241,74.3208,74.396,79728.0
2016-07-22 11:30:00,79.2,79.29,79.15,79.28,117260.0,74.396,74.4805,74.349,74.4711,117260.0
2016-07-22 11:35:00,79.28,79.29,79.21,79.25,59323.0,74.4711,74.4805,74.4054,74.4429,59323.0
2016-07-22 11:40:00,79.26,79.34,79.25,79.28,72174.0,74.4523,74.5275,74.4429,74.4711,72174.0
2016-07-22 11:45:00,79.28,79.3,79.18,79.2,71241.0,74.4711,74.4899,74.3772,74.396,71241.0
2016-07-22 11:50:00,79.21,79.35,79.2,79.32,78411.0,74.4054,74.5369,74.396,74.5087,78411.0
2016-07-22 11:55:00,79.32,79.33,79.26,79.28,65760.0,74.5087,74.5181,74.4523,74.4711,65760.0
2016-07-22 12:00:00,79.28,79.28,79.18,79.19,65665.0,74.4711,74.4711,74.3772,74.3866,65665.0
2016-07-22 12:05:00,79.19,79.19,79.13,79.19,55297.0,74.3866,74.3866,74.3302,74.3866,55297.0
2016-07-22 12:10:00,79.19,79.25,79.16,79.2,82292.0,74.3866,74.4429,74.3584,74.396,82292.0
2016-07-22 12:15:00,79.2,79.28,79.2,79.26,98768.0,74.396,74.4711,74.396,74.4523,98768.0
2016-07-22 12:20:00,79.26,79.26,79.05,79.07,101192.0,74.4523,74.4523,74.2551,74.2739,101192.0
2016-07-22 12:25:00,79.08,79.17,79.05,79.06,125270.0,74.2832,74.3678,74.2551,74.2645,125270.0
2016-07-22 12:30:00,79.06,79.11,79.0,79.03,106939.0,74.2645,74.3114,74.2081,74.2363,106939.0
2016-07-22 12:35:00,79.03,79.13,79.03,79.1,50274.0,74.2363,74.3302,74.2363,74.302,50274.0
2016-07-22 12:40:00,79.1,79.13,79.04,79.08,52807.0,74.302,74.3302,74.2457,74.2832,52807.0
2016-07-22 12:45:00,79.08,79.11,79.06,79.07,54217.0,74.2832,74.3114,74.2645,74.2739,54217.0
2016-07-22 12:50:00,79.07,79.1,79.02,79.06,34466.0,74.2739,74.302,74.2269,74.2645,34466.0
2016-07-22 12:55:00,79.06,79.14,79.05,79.14,92331.0,74.2645,74.3396,74.2551,74.3396,92331.0
2016-07-22 13:00:00,79.14,79.19,79.13,79.17,56454.0,74.3396,74.3866,74.3302,74.3678,56454.0
2016-07-22 13:05:00,79.17,79.21,79.14,79.21,72872.0,74.3678,74.4054,74.3396,74.4054,72872.0
2016-07-22 13:10:00,79.21,79.22,79.12,79.13,60655.0,74.4054,74.4148,74.3208,74.3302,60655.0
2016-07-22 13:15:00,79.13,79.16,79.1,79.11,58371.0,74.3302,74.3584,74.302,74.3114,58371.0
2016-07-22 13:20:00,79.11,79.13,79.06,79.08,45430.0,74.3114,74.3302,74.2645,74.2832,45430.0
2016-07-22 13:25:00,79.09,79.13,79.08,79.13,45450.0,74.2926,74.3302,74.2832,74.3302,45450.0
2016-07-22 13:30:00,79.13,79.32,79.12,79.27,90475.0,74.3302,74.5087,74.3208,74.4617,90475.0
2016-07-22 13:35:00,79.26,79.26,79.19,79.25,54893.0,74.4523,74.4523,74.3866,74.4429,54893.0
2016-07-22 13:40:00,79.25,79.29,79.24,79.28,60362.0,74.4429,74.4805,74.4335,74.4711,60362.0
2016-07-22 13:45:00,79.27,79.33,79.24,79.33,83868.0,74.4617,74.5181,74.4335,74.5181,83868.0
2016-07-22 13:50:00,79.33,79.36,79.31,79.33,48232.0,74.5181,74.5463,74.4993,74.5181,48232.0
2016-07-22 13:55:00,79.34,79.34,79.26,79.27,69801.0,74.5275,74.5275,74.4523,74.4617,69801.0
2016-07-22 14:00:00,79.27,79.27,79.15,79.2,73947.0,74.4617,74.4617,74.349,74.396,73947.0
2016-07-22 14:05:00,79.2,79.33,79.17,79.33,132881.0,74.396,74.5181,74.3678,74.5181,132881.0
2016-07-22 14:10:00,79.33,79.39,79.31,79.34,87225.0,74.5181,74.5744,74.4993,74.5275,87225.0
2016-07-22 14:15:00,79.33,79.39,79.29,79.34,78588.0,74.5181,74.5744,74.4805,74.5275,78588.0
2016-07-22 14:20:00,79.34,79.38,79.31,79.38,55993.0,74.5275,74.5651,74.4993,74.5651,55993.0
2016-07-22 14:25:00,79.37,79.47,79.37,79.42,92250.0,74.5557,74.6496,74.5557,74.6026,92250.0
2016-07-22 14:30:00,79.42,79.55,79.42,79.54,144779.0,74.6026,74.7247,74.6026,74.7153,144779.0
2016-07-22 14:35:00,79.53,79.54,79.49,79.52,85572.0,74.706,74.7153,74.6684,74.6966,85572.0
2016-07-22 14:40:00,79.52,79.54,79.49,79.52,74138.0,74.6966,74.7153,74.6684,74.6966,74138.0
2016-07-22 14:45:00,79.52,79.58,79.49,79.55,111798.0,74.6966,74.7529,74.6684,74.7247,111798.0
2016-07-22 14:50:00,79.55,79.59,79.54,79.56,58469.0,74.7247,74.7623,74.7153,74.7341,58469.0
2016-07-22 14:55:00,79.57,79.66,79.56,79.63,119455.0,74.7435,74.8281,74.7341,74.7999,119455.0
2016-07-22 15:00:00,79.63,79.63,79.53,79.53,98532.0,74.7999,74.7999,74.706,74.706,98532.0
2016-07-22 15:05:00,79.53,79.62,79.5,79.62,108518.0,74.706,74.7905,74.6778,74.7905,108518.0
2016-07-22 15:10:00,79.62,79.77,79.61,79.76,168697.0,74.7905,74.9314,74.7811,74.922,168697.0
2016-07-22 15:15:00,79.76,79.77,79.68,79.73,164624.0,74.922,74.9314,74.8469,74.8938,164624.0
2016-07-22 15:20:00,79.73,79.85,79.72,79.84,155781.0,74.8938,75.0065,74.8844,74.9971,155781.0
2016-07-22 15:25:00,79.85,79.85,79.76,79.78,199295.0,75.0065,75.0065,74.922,74.9408,199295.0
2016-07-22 15:30:00,79.78,79.82,79.74,79.78,174407.0,74.9408,74.9784,74.9032,74.9408,174407.0
2016-07-22 15:35:00,79.78,79.87,79.77,79.87,176696.0,74.9408,75.0253,74.9314,75.0253,176696.0
2016-07-22 15:40:00,79.87,79.96,79.85,79.95,471683.0,75.0253,75.1099,75.0065,75.1005,471683.0
2016-07-22 15:45:00,79.95,79.95,79.78,79.85,322788.0,75.1005,75.1005,74.9408,75.0065,322788.0
2016-07-22 15:50:00,79.84,79.88,79.74,79.75,323510.0,74.9971,75.0347,74.9032,74.9126,323510.0
2016-07-22 15:55:00,79.74,79.91,79.74,79.89,761670.0,74.9032,75.0629,74.9032,75.0441,761670.0
2016-07-25 09:30:00,80.17,80.17,79.61,79.63,314054.0,75.3071,75.3071,74.7811,74.7999,314054.0
2016-07-25 09:35:00,79.63,79.77,79.4,79.42,130490.0,74.7999,74.9314,74.5838,74.6026,130490.0
2016-07-25 09:40:00,79.43,79.63,79.19,79.61,1752585.0,74.612,74.7999,74.3866,74.7811,1752585.0
2016-07-25 09:45:00,79.61,79.66,79.4,79.4,68708.0,74.7811,74.8281,74.5838,74.5838,68708.0
2016-07-25 09:50:00,79.41,79.48,79.25,79.36,110498.0,74.5932,74.659,74.4429,74.5463,110498.0
2016-07-25 09:55:00,79.36,79.46,79.34,79.37,68869.0,74.5463,74.6402,74.5275,74.5557,68869.0
2016-07-25 10:00:00,79.38,79.39,79.16,79.21,111580.0,74.5651,74.5744,74.3584,74.4054,111580.0
2016-07-25 10:05:00,79.21,79.3,79.14,79.21,75559.0,74.4054,74.4899,74.3396,74.4054,75559.0
2016-07-25 10:10:00,79.2,79.23,79.13,79.2,59879.0,74.396,74.4241,74.3302,74.396,59879.0
2016-07-25 10:15:00,79.21,79.34,79.19,79.31,58473.0,74.4054,74.5275,74.3866,74.4993,58473.0
2016-07-25 10:20:00,79.31,79.32,79.2,79.27,45532.0,74.4993,74.5087,74.396,74.4617,45532.0
2016-07-25 10:25:00,79.27,79.3,79.25,79.29,38837.0,74.4617,74.4899,74.4429,74.4805,38837.0
2016-07-25 10:30:00,79.3,79.31,79.25,79.25,32421.0,74.4899,74.4993,74.4429,74.4429,32421.0
2016-07-25 10:35:00,79.26,79.31,79.25,79.3,42369.0,74.4523,74.4993,74.4429,74.4899,42369.0
2016-07-25 10:40:00,79.3,79.33,79.27,79.28,113350.0,74.4899,74.5181,74.4617,74.4711,113350.0
2016-07-25 10:45:00,79.28,79.31,79.25,79.27,78418.0,74.4711,74.4993,74.4429,74.4617,78418.0
2016-07-25 10:50:00,79.27,79.27,79.22,79.26,41596.0,74.4617,74.4617,74.4148,74.4523,41596.0
2016-07-25 10:55:00,79.26,79.29,79.18,79.19,37690.0,74.4523,74.4805,74.3772,74.3866,37690.0
2016-07-25 11:00:00,79.19,79.19,79.03,79.04,56492.0,74.3866,74.3866,74.2363,74.2457,56492.0
2016-07-25 11:05:00,79.05,79.08,79.02,79.03,62105.0,74.2551,74.2832,74.2269,74.2363,62105.0
2016-07-25 11:10:00,79.02,79.13,79.02,79.1,62954.0,74.2269,74.3302,74.2269,74.302,62954.0
2016-07-25 11:15:00,79.1,79.12,79.05,79.09,48035.0,74.302,74.3208,74.2551,74.2926,48035.0
2016-07-25 11:20:00,79.09,79.12,79.04,79.11,46470.0,74.2926,74.3208,74.2457,74.3114,46470.0
2016-07-25 11:25:00,79.11,79.16,79.06,79.07,52041.0,74.3114,74.3584,74.2645,74.2739,52041.0
2016-07-25 11:30:00,79.08,79.11,79.01,79.11,36215.0,74.2832,74.3114,74.2175,74.3114,36215.0
2016-07-25 11:35:00,79.1,79.13,79.05,79.07,43086.0,74.302,74.3302,74.2551,74.2739,43086.0
2016-07-25 11:40:00,79.06,79.07,79.0,79.02,48116.0,74.2645,74.2739,74.2081,74.2269,48116.0
2016-07-25 11:45:00,79.01,79.1,79.0,79.08,34755.0,74.2175,74.302,74.2081,74.2832,34755.0
2016-07-25 11:50:00,79.08,79.11,79.05,79.1,43631.0,74.2832,74.3114,74.2551,74.302,43631.0
2016-07-25 11:55:00,79.1,79.11,79.06,79.07,52491.0,74.302,74.3114,74.2645,74.2739,52491.0
2016-07-25 12:00:00,79.08,79.11,79.02,79.04,22975.0,74.2832,74.3114,74.2269,74.2457,22975.0
2016-07-25 12:05:00,79.03,79.11,79.02,79.08,43597.0,74.2363,74.3114,74.2269,74.2832,43597.0
2016-07-25 12:10:00,79.08,79.09,79.0,79.03,25277.0,74.2832,74.2926,74.2081,74.2363,25277.0
2016-07-25 12:15:00,79.02,79.03,79.01,79.02,21906.0,74.2269,74.2363,74.2175,74.2269,21906.0
2016-07-25 12:20:00,79.02,79.07,79.01,79.04,31679.0,74.2269,74.2739,74.2175,74.2457,31679.0
2016-07-25 12:25:00,79.05,79.06,79.01,79.04,27093.0,74.2551,74.2645,74.2175,74.2457,27093.0
2016-07-25 12:30:00,79.03,79.05,79.0,79.01,17244.0,74.2363,74.2551,74.2081,74.2175,17244.0
2016-07-25 12:35:00,79.01,79.08,79.0,79.07,29144.0,74.2175,74.2832,74.2081,74.2739,29144.0
2016-07-25 12:40:00,79.06,79.07,79.0,79.01,64998.0,74.2645,74.2739,74.2081,74.2175,64998.0
2016-07-25 12:45:00,79.01,79.06,79.0,79.05,58899.0,74.2175,74.2645,74.2081,74.2551,58899.0
2016-07-25 12:50:00,79.05,79.05,78.95,78.98,88099.0,74.2551,74.2551,74.1611,74.1893,88099.0
2016-07-25 12:55:00,78.98,79.02,78.97,78.98,43241.0,74.1893,74.2269,74.1799,74.1893,43241.0
2016-07-25 13:00:00,78.98,79.01,78.97,78.99,29799.0,74.1893,74.2175,74.1799,74.1987,29799.0
2016-07-25 13:05:00,78.99,79.0,78.95,78.96,46556.0,74.1987,74.2081,74.1611,74.1705,46556.0
2016-07-25 13:10:00,78.96,78.97,78.92,78.93,34913.0,74.1705,74.1799,74.133,74.1423,34913.0
2016-07-25 13:15:00,78.93,78.97,78.9,78.9,57436.0,74.1423,74.1799,74.1142,74.1142,57436.0
2016-07-25 13:20:00,78.9,78.96,78.9,78.95,63261.0,74.1142,74.1705,74.1142,74.1611,63261.0
2016-07-25 13:25:00,78.95,79.0,78.94,78.99,64402.0,74.1611,74.2081,74.1517,74.1987,64402.0
2016-07-25 13:30:00,78.98,78.99,78.9,78.9,33424.0,74.1893,74.1987,74.1142,74.1142,33424.0
2016-07-25 13:35:00,78.9,78.93,78.9,78.92,43413.0,74.1142,74.1423,74.1142,74.133,43413.0
2016-07-25 13:40:00,78.92,78.93,78.88,78.89,44821.0,74.133,74.1423,74.0954,74.1048,44821.0
2016-07-25 13:45:00,78.89,78.9,78.83,78.83,58919.0,74.1048,74.1142,74.0484,74.0484,58919.0
2016-07-25 13:50:00,78.84,78.87,78.83,78.84,48724.0,74.0578,74.086,74.0484,74.0578,48724.0
2016-07-25 13:55:00,78.85,78.86,78.82,78.84,62219.0,74.0672,74.0766,74.039,74.0578,62219.0
2016-07-25 14:00:00,78.84,78.86,78.82,78.85,56944.0,74.0578,74.0766,74.039,74.0672,56944.0
2016-07-25 14:05:00,78.85,78.86,78.83,78.85,104519.0,74.0672,74.0766,74.0484,74.0672,104519.0
2016-07-25 14:10:00,78.85,78.86,78.82,78.83,60084.0,74.0672,74.0766,74.039,74.0484,60084.0
2016-07-25 14:15:00,78.83,78.86,78.8,78.83,93142.0,74.0484,74.0766,74.0202,74.0484,93142.0
2016-07-25 14:20:00,78.83,78.93,78.82,78.88,99153.0,74.0484,74.1423,74.039,74.0954,99153.0
2016-07-25 14:25:00,78.88,78.9,78.81,78.85,45467.0,74.0954,74.1142,74.0296,74.0672,45467.0
2016-07-25 14:30:00,78.86,78.87,78.84,78.85,56227.0,74.0766,74.086,74.0578,74.0672,56227.0
2016-07-25 14:35:00,78.85,78.86,78.8,78.84,64876.0,74.0672,74.0766,74.0202,74.0578,64876.0
2016-07-25 14:40:00,78.84,78.86,78.84,78.86,30241.0,74.0578,74.0766,74.0578,74.0766,30241.0
2016-07-25 14:45:00,78.86,78.86,78.84,78.86,48722.0,74.0766,74.0766,74.0578,74.0766,48722.0
2016-07-25 14:50:00,78.85,78.86,78.82,78.83,82699.0,74.0672,74.0766,74.039,74.0484,82699.0
2016-07-25 14:55:00,78.83,78.86,78.81,78.86,56129.0,74.0484,74.0766,74.0296,74.0766,56129.0
2016-07-25 15:00:00,78.86,78.86,78.8,78.82,54124.0,74.0766,74.0766,74.0202,74.039,54124.0
2016-07-25 15:05:00,78.82,78.83,78.73,78.78,87202.0,74.039,74.0484,73.9545,74.0014,87202.0
2016-07-25 15:10:00,78.78,78.83,78.78,78.82,54687.0,74.0014,74.0484,74.0014,74.039,54687.0
2016-07-25 15:15:00,78.81,78.84,78.74,78.74,69417.0,74.0296,74.0578,73.9639,73.9639,69417.0
2016-07-25 15:20:00,78.74,78.81,78.73,78.79,76391.0,73.9639,74.0296,73.9545,74.0108,76391.0
2016-07-25 15:25:00,78.79,78.82,78.77,78.81,85475.0,74.0108,74.039,73.9921,74.0296,85475.0
2016-07-25 15:30:00,78.81,78.87,78.79,78.86,154751.0,74.0296,74.086,74.0108,74.0766,154751.0
2016-07-25 15:35:00,78.88,78.93,78.87,78.89,113817.0,74.0954,74.1423,74.086,74.1048,113817.0
2016-07-25 15:40:00,78.89,78.9,78.84,78.88,314004.0,74.1048,74.1142,74.0578,74.0954,314004.0
2016-07-25 15:45:00,78.87,78.88,78.85,78.86,179629.0,74.086,74.0954,74.0672,74.0766,179629.0
2016-07-25 15:50:00,78.85,78.9,78.85,78.89,173629.0,74.0672,74.1142,74.0672,74.1048,173629.0
2016-07-25 15:55:00,78.89,78.96,78.85,78.95,434808.0,74.1048,74.1705,74.0672,74.1611,434808.0
2016-07-26 09:30:00,78.98,79.06,78.85,78.91,203722.0,74.1893,74.2645,74.0672,74.1236,203722.0
2016-07-26 09:35:00,78.91,79.01,78.85,78.99,127183.0,74.1236,74.2175,74.0672,74.1987,127183.0
2016-07-26 09:40:00,78.98,78.99,78.89,78.92,104145.0,74.1893,74.1987,74.1048,74.133,104145.0
2016-07-26 09:45:00,78.92,79.0,78.91,78.95,138639.0,74.133,74.2081,74.1236,74.1611,138639.0
2016-07-26 09:50:00,78.96,78.98,78.88,78.9,148501.0,74.1705,74.1893,74.0954,74.1142,148501.0
2016-07-26 09:55:00,78.9,78.92,78.75,78.78,126521.0,74.1142,74.133,73.9733,74.0014,126521.0
2016-07-26 10:00:00,78.79,78.84,78.64,78.66,133021.0,74.0108,74.0578,73.8699,73.8887,133021.0
2016-07-26 10:05:00,78.66,78.81,78.65,78.79,70445.0,73.8887,74.0296,73.8793,74.0108,70445.0
2016-07-26 10:10:00,78.79,78.82,78.74,78.74,149783.0,74.0108,74.039,73.9639,73.9639,149783.0
2016-07-26 10:15:00,78.75,78.79,78.72,78.73,97621.0,73.9733,74.0108,73.9451,73.9545,97621.0
2016-07-26 10:20:00,78.73,78.73,78.63,78.65,100200.0,73.9545,73.9545,73.8605,73.8793,100200.0
2016-07-26 10:25:00,78.65,78.68,78.6,78.64,63982.0,73.8793,73.9075,73.8324,73.8699,63982.0
2016-07-26 10:30:00,78.64,78.66,78.56,78.58,100803.0,73.8699,73.8887,73.7948,73.8136,100803.0
2016-07-26 10:35:00,78.58,78.59,78.48,78.52,116068.0,73.8136,73.823,73.7196,73.7572,116068.0
2016-07-26 10:40:00,78.51,78.55,78.42,78.43,144790.0,73.7478,73.7854,73.6633,73.6727,144790.0
2016-07-26 10:45:00,78.44,78.5,78.35,78.38,89480.0,73.6821,73.7384,73.5975,73.6257,89480.0
2016-07-26 10:50:00,78.39,78.42,78.14,78.16,79344.0,73.6351,73.6633,73.4003,73.4191,79344.0
2016-07-26 10:55:00,78.15,78.2,77.98,77.99,182038.0,73.4097,73.4566,73.25,73.2594,182038.0
2016-07-26 11:00:00,77.99,78.3,77.94,78.27,128152.0,73.2594,73.5506,73.2124,73.5224,128152.0
2016-07-26 11:05:00,78.27,78.34,78.24,78.28,109255.0,73.5224,73.5881,73.4942,73.5318,109255.0
2016-07-26 11:10:00,78.27,78.45,78.25,78.44,95163.0,73.5224,73.6915,73.5036,73.6821,95163.0
2016-07-26 11:15:00,78.44,78.45,78.36,78.43,74414.0,73.6821,73.6915,73.6069,73.6727,74414.0
2016-07-26 11:20:00,78.44,78.48,78.41,78.42,188460.0,73.6821,73.7196,73.6539,73.6633,188460.0
2016-07-26 11:25:00,78.42,78.46,78.36,78.38,85195.0,73.6633,73.7009,73.6069,73.6257,85195.0
2016-07-26 11:30:00,78.39,78.4,78.28,78.28,74030.0,73.6351,73.6445,73.5318,73.5318,74030.0
2016-07-26 11:35:00,78.28,78.4,78.28,78.37,62171.0,73.5318,73.6445,73.5318,73.6163,62171.0
2016-07-26 11:40:00,78.37,78.42,78.35,78.35,56029.0,73.6163,73.6633,73.5975,73.5975,56029.0
2016-07-26 11:45:00,78.36,78.42,78.35,78.37,63732.0,73.6069,73.6633,73.5975,73.6163,63732.0
2016-07-26 11:50:00,78.38,78.52,78.37,78.44,51790.0,73.6257,73.7572,73.6163,73.6821,51790.0
2016-07-26 11:55:00,78.44,78.5,78.43,78.46,62125.0,73.6821,73.7384,73.6727,73.7009,62125.0
2016-07-26 12:00:00,78.47,78.49,78.42,78.46,115652.0,73.7102,73.729,73.6633,73.7009,115652.0
2016-07-26 12:05:00,78.45,78.53,78.45,78.47,58893.0,73.6915,73.7666,73.6915,73.7102,58893.0
2016-07-26 12:10:00,78.46,78.47,78.43,78.44,34359.0,73.7009,73.7102,73.6727,73.6821,34359.0
2016-07-26 12:15:00,78.45,78.48,78.41,78.42,82299.0,73.6915,73.7196,73.6539,73.6633,82299.0
2016-07-26 12:20:00,78.42,78.46,78.41,78.42,132525.0,73.6633,73.7009,73.6539,73.6633,132525.0
2016-07-26 12:25:00,78.43,78.44,78.35,78.36,91763.0,73.6727,73.6821,73.5975,73.6069,91763.0
2016-07-26 12:30:00,78.36,78.39,78.31,78.32,55785.0,73.6069,73.6351,73.56,73.5693,55785.0
2016-07-26 12:35:00,78.31,78.34,78.28,78.29,42806.0,73.56,73.5881,73.5318,73.5412,42806.0
2016-07-26 12:40:00,78.3,78.31,78.27,78.29,71091.0,73.5506,73.56,73.5224,73.5412,71091.0
2016-07-26 12:45:00,78.3,78.42,78.29,78.4,62473.0,73.5506,73.6633,73.5412,73.6445,62473.0
2016-07-26 12:50:00,78.4,78.42,78.38,78.39,44749.0,73.6445,73.6633,73.6257,73.6351,44749.0
2016-07-26 12:55:00,78.4,78.42,78.32,78.4,135801.0,73.6445,73.6633,73.5693,73.6445,135801.0
2016-07-26 13:00:00,78.41,78.41,78.37,78.41,37047.0,73.6539,73.6539,73.6163,73.6539,37047.0
2016-07-26 13:05:00,78.41,78.42,78.34,78.35,79481.0,73.6539,73.6633,73.5881,73.5975,79481.0
2016-07-26 13:10:00,78.35,78.36,78.3,78.34,45999.0,73.5975,73.6069,73.5506,73.5881,45999.0
2016-07-26 13:15:00,78.34,78.41,78.33,78.37,92497.0,73.5881,73.6539,73.5787,73.6163,92497.0
2016-07-26 13:20:00,78.37,78.38,78.16,78.16,66548.0,73.6163,73.6257,73.4191,73.4191,66548.0
2016-07-26 13:25:00,78.17,78.19,78.13,78.17,54447.0,73.4284,73.4472,73.3909,73.4284,54447.0
2016-07-26 13:30:00,78.17,78.22,78.15,78.2,38940.0,73.4284,73.4754,73.4097,73.4566,38940.0
2016-07-26 13:35:00,78.19,78.22,78.16,78.22,37316.0,73.4472,73.4754,73.4191,73.4754,37316.0
2016-07-26 13:40:00,78.21,78.25,78.19,78.24,34361.0,73.466,73.5036,73.4472,73.4942,34361.0
2016-07-26 13:45:00,78.23,78.26,78.23,78.24,60589.0,73.4848,73.513,73.4848,73.4942,60589.0
2016-07-26 13:50:00,78.24,78.26,78.18,78.2,90853.0,73.4942,73.513,73.4378,73.4566,90853.0
2016-07-26 13:55:00,78.2,78.26,78.19,78.25,40668.0,73.4566,73.513,73.4472,73.5036,40668.0
2016-07-26 14:00:00,78.25,78.3,78.24,78.26,73855.0,73.5036,73.5506,73.4942,73.513,73855.0
2016-07-26 14:05:00,78.25,78.27,78.21,78.21,76139.0,73.5036,73.5224,73.466,73.466,76139.0
2016-07-26 14:10:00,78.22,78.22,78.17,78.17,89652.0,73.4754,73.4754,73.4284,73.4284,89652.0
2016-07-26 14:15:00,78.17,78.23,78.17,78.23,110560.0,73.4284,73.4848,73.4284,73.4848,110560.0
2016-07-26 14:20:00,78.22,78.28,78.18,78.27,92040.0,73.4754,73.5318,73.4378,73.5224,92040.0
2016-07-26 14:25:00,78.27,78.34,78.26,78.33,95132.0,73.5224,73.5881,73.513,73.5787,95132.0
2016-07-26 14:30:00,78.33,78.39,78.31,78.38,121440.0,73.5787,73.6351,73.56,73.6257,121440.0
2016-07-26 14:35:00,78.38,78.41,78.37,78.41,64182.0,73.6257,73.6539,73.6163,73.6539,64182.0
2016-07-26 14:40:00,78.41,78.42,78.37,78.38,88828.0,73.6539,73.6633,73.6163,73.6257,88828.0
2016-07-26 14:45:00,78.38,78.39,78.34,78.36,93621.0,73.6257,73.6351,73.5881,73.6069,93621.0
2016-07-26 14:50:00,78.35,78.37,78.32,78.34,176226.0,73.5975,73.6163,73.5693,73.5881,176226.0
2016-07-26 14:55:00,78.34,78.35,78.29,78.3,129780.0,73.5881,73.5975,73.5412,73.5506,129780.0
2016-07-26 15:00:00,78.3,78.34,78.29,78.32,104410.0,73.5506,73.5881,73.5412,73.5693,104410.0
2016-07-26 15:05:00,78.32,78.35,78.29,78.3,134851.0,73.5693,73.5975,73.5412,73.5506,134851.0
2016-07-26 15:10:00,78.31,78.32,78.23,78.27,163401.0,73.56,73.5693,73.4848,73.5224,163401.0
2016-07-26 15:15:00,78.26,78.31,78.24,78.25,79732.0,73.513,73.56,73.4942,73.5036,79732.0
2016-07-26 15:20:00,78.24,78.33,78.23,78.3,159441.0,73.4942,73.5787,73.4848,73.5506,159441.0
2016-07-26 15:25:00,78.31,78.37,78.3,78.37,72659.0,73.56,73.6163,73.5506,73.6163,72659.0
2016-07-26 15:30:00,78.37,78.43,78.34,78.39,147679.0,73.6163,73.6727,73.5881,73.6351,147679.0
2016-07-26 15:35:00,78.39,78.4,78.36,78.39,119144.0,73.6351,73.6445,73.6069,73.6351,119144.0
2016-07-26 15:40:00,78.4,78.41,78.37,78.38,267938.0,73.6445,73.6539,73.6163,73.6257,267938.0
2016-07-26 15:45:00,78.39,78.49,78.38,78.48,196785.0,73.6351,73.729,73.6257,73.7196,196785.0
2016-07-26 15:50:00,78.48,78.48,78.43,78.47,110522.0,73.7196,73.7196,73.6727,73.7102,110522.0
2016-07-26 15:55:00,78.47,78.49,78.43,78.45,359952.0,73.7102,73.729,73.6727,73.6915,359952.0
2016-07-27 09:30:00,78.44,78.7,78.31,78.4,206118.0,73.6821,73.9263,73.56,73.6445,206118.0
2016-07-27 09:35:00,78.42,78.43,78.13,78.24,102517.0,73.6633,73.6727,73.3909,73.4942,102517.0
2016-07-27 09:40:00,78.24,78.33,78.03,78.07,103042.0,73.4942,73.5787,73.2969,73.3345,103042.0
2016-07-27 09:45:00,78.06,78.17,77.96,78.02,176870.0,73.3251,73.4284,73.2312,73.2875,176870.0
2016-07-27 09:50:00,78.01,78.18,78.01,78.18,142252.0,73.2782,73.4378,73.2782,73.4378,142252.0
2016-07-27 09:55:00,78.18,78.22,78.1,78.1,72521.0,73.4378,73.4754,73.3627,73.3627,72521.0
2016-07-27 10:00:00,78.11,78.14,77.94,77.99,211381.0,73.3721,73.4003,73.2124,73.2594,211381.0
2016-07-27 10:05:00,78.0,78.06,77.98,78.06,143384.0,73.2688,73.3251,73.25,73.3251,143384.0
2016-07-27 10:10:00,78.05,78.17,78.04,78.17,67052.0,73.3157,73.4284,73.3063,73.4284,67052.0
2016-07-27 10:15:00,78.17,78.21,78.11,78.18,79276.0,73.4284,73.466,73.3721,73.4378,79276.0
2016-07-27 10:20:00,78.17,78.23,78.15,78.23,121439.0,73.4284,73.4848,73.4097,73.4848,121439.0
2016-07-27 10:25:00,78.22,78.24,78.18,78.18,131357.0,73.4754,73.4942,73.4378,73.4378,131357.0
2016-07-27 10:30:00,78.19,78.23,78.17,78.19,71425.0,73.4472,73.4848,73.4284,73.4472,71425.0
2016-07-27 10:35:00,78.2,78.21,78.12,78.14,96307.0,73.4566,73.466,73.3815,73.4003,96307.0
2016-07-27 10:40:00,78.13,78.14,78.01,78.01,96036.0,73.3909,73.4003,73.2782,73.2782,96036.0
2016-07-27 10:45:00,78.01,78.08,78.0,78.08,53797.0,73.2782,73.3439,73.2688,73.3439,53797.0
2016-07-27 10:50:00,78.08,78.13,78.04,78.11,121226.0,73.3439,73.3909,73.3063,73.3721,121226.0
2016-07-27 10:55:00,78.11,78.11,77.92,77.93,142344.0,73.3721,73.3721,73.1936,73.203,142344.0
2016-07-27 11:00:00,77.94,78.04,77.93,77.96,97200.0,73.2124,73.3063,73.203,73.2312,97200.0
2016-07-27 11:05:00,77.97,77.97,77.88,77.91,142071.0,73.2406,73.2406,73.156,73.1842,142071.0
2016-07-27 11:10:00,77.91,77.91,77.86,77.9,70474.0,73.1842,73.1842,73.1372,73.1748,70474.0
2016-07-27 11:15:00,77.89,77.97,77.88,77.95,86963.0,73.1654,73.2406,73.156,73.2218,86963.0
2016-07-27 11:20:00,77.94,77.95,77.88,77.89,74211.0,73.2124,73.2218,73.156,73.1654,74211.0
2016-07-27 11:25:00,77.89,77.97,77.88,77.91,103432.0,73.1654,73.2406,73.156,73.1842,103432.0
2016-07-27 11:30:00,77.91,77.91,77.81,77.85,59234.0,73.1842,73.1842,73.0903,73.1279,59234.0
2016-07-27 11:35:00,77.86,77.89,77.82,77.82,45277.0,73.1372,73.1654,73.0997,73.0997,45277.0
2016-07-27 11:40:00,77.83,77.84,77.77,77.79,45305.0,73.1091,73.1185,73.0527,73.0715,45305.0
2016-07-27 11:45:00,77.8,77.84,77.75,77.76,69384.0,73.0809,73.1185,73.0339,73.0433,69384.0
2016-07-27 11:50:00,77.77,77.78,77.7,77.71,121524.0,73.0527,73.0621,72.987,72.9963,121524.0
2016-07-27 11:55:00,77.7,77.71,77.65,77.67,117723.0,72.987,72.9963,72.94,72.9588,117723.0
2016-07-27 12:00:00,77.67,77.75,77.66,77.68,217557.0,72.9588,73.0339,72.9494,72.9682,217557.0
2016-07-27 12:05:00,77.68,77.69,77.64,77.67,56708.0,72.9682,72.9776,72.9306,72.9588,56708.0
2016-07-27 12:10:00,77.67,77.67,77.57,77.63,164132.0,72.9588,72.9588,72.8648,72.9212,164132.0
2016-07-27 12:15:00,77.63,77.67,77.59,77.6,115211.0,72.9212,72.9588,72.8836,72.893,115211.0
2016-07-27 12:20:00,77.61,77.64,77.55,77.55,78443.0,72.9024,72.9306,72.8461,72.8461,78443.0
2016-07-27 12:25:00,77.56,77.56,77.53,77.54,149098.0,72.8554,72.8554,72.8273,72.8367,149098.0
2016-07-27 12:30:00,77.55,77.76,77.55,77.75,235231.0,72.8461,73.0433,72.8461,73.0339,235231.0
2016-07-27 12:35:00,77.76,77.87,77.75,77.87,173386.0,73.0433,73.1466,73.0339,73.1466,173386.0
2016-07-27 12:40:00,77.86,77.98,77.86,77.98,160419.0,73.1372,73.25,73.1372,73.25,160419.0
2016-07-27 12:45:00,77.98,78.05,77.97,78.05,76661.0,73.25,73.3157,73.2406,73.3157,76661.0
2016-07-27 12:50:00,78.04,78.12,78.04,78.1,102844.0,73.3063,73.3815,73.3063,73.3627,102844.0
2016-07-27 12:55:00,78.1,78.26,78.1,78.26,157566.0,73.3627,73.513,73.3627,73.513,157566.0
2016-07-27 13:00:00,78.25,78.25,78.09,78.13,96344.0,73.5036,73.5036,73.3533,73.3909,96344.0
2016-07-27 13:05:00,78.13,78.15,78.06,78.11,64197.0,73.3909,73.4097,73.3251,73.3721,64197.0
2016-07-27 13:10:00,78.11,78.15,78.07,78.15,32542.0,73.3721,73.4097,73.3345,73.4097,32542.0
2016-07-27 13:15:00,78.15,78.18,78.12,78.14,42630.0,73.4097,73.4378,73.3815,73.4003,42630.0
2016-07-27 13:20:00,78.14,78.16,78.1,78.16,41972.0,73.4003,73.4191,73.3627,73.4191,41972.0
2016-07-27 13:25:00,78.16,78.22,78.15,78.16,46931.0,73.4191,73.4754,73.4097,73.4191,46931.0
2016-07-27 13:30:00,78.16,78.17,78.13,78.17,56580.0,73.4191,73.4284,73.3909,73.4284,56580.0
2016-07-27 13:35:00,78.16,78.21,78.14,78.17,52441.0,73.4191,73.466,73.4003,73.4284,52441.0
2016-07-27 13:40:00,78.17,78.31,78.14,78.29,150649.0,73.4284,73.56,73.4003,73.5412,150649.0
2016-07-27 13:45:00,78.29,78.46,78.28,78.4,93279.0,73.5412,73.7009,73.5318,73.6445,93279.0
2016-07-27 13:50:00,78.4,78.41,78.34,78.4,91135.0,73.6445,73.6539,73.5881,73.6445,91135.0
2016-07-27 13:55:00,78.4,78.56,78.34,78.53,78666.0,73.6445,73.7948,73.5881,73.7666,78666.0
2016-07-27 14:00:00,78.53,78.66,78.27,78.55,132081.0,73.7666,73.8887,73.5224,73.7854,132081.0
2016-07-27 14:05:00,78.53,78.57,78.39,78.42,88071.0,73.7666,73.8042,73.6351,73.6633,88071.0
2016-07-27 14:10:00,78.43,78.51,78.41,78.41,61681.0,73.6727,73.7478,73.6539,73.6539,61681.0
2016-07-27 14:15:00,78.42,78.77,78.42,78.72,126874.0,73.6633,73.9921,73.6633,73.9451,126874.0
2016-07-27 14:20:00,78.71,78.76,78.65,78.68,90019.0,73.9357,73.9827,73.8793,73.9075,90019.0
2016-07-27 14:25:00,78.68,78.68,78.5,78.52,56342.0,73.9075,73.9075,73.7384,73.7572,56342.0
2016-07-27 14:30:00,78.52,78.55,78.46,78.5,67250.0,73.7572,73.7854,73.7009,73.7384,67250.0
2016-07-27 14:35:00,78.5,78.62,78.5,78.54,68973.0,73.7384,73.8512,73.7384,73.776,68973.0
2016-07-27 14:40:00,78.55,78.58,78.47,78.58,57111.0,73.7854,73.8136,73.7102,73.8136,57111.0
2016-07-27 14:45:00,78.58,78.64,78.58,78.61,35729.0,73.8136,73.8699,73.8136,73.8418,35729.0
2016-07-27 14:50:00,78.61,78.63,78.54,78.61,47772.0,73.8418,73.8605,73.776,73.8418,47772.0
2016-07-27 14:55:00,78.61,78.64,78.58,78.61,39441.0,73.8418,73.8699,73.8136,73.8418,39441.0
2016-07-27 15:00:00,78.61,78.7,78.6,78.66,89543.0,73.8418,73.9263,73.8324,73.8887,89543.0
2016-07-27 15:05:00,78.67,78.72,78.63,78.64,44064.0,73.8981,73.9451,73.8605,73.8699,44064.0
2016-07-27 15:10:00,78.63,78.7,78.62,78.7,94939.0,73.8605,73.9263,73.8512,73.9263,94939.0
2016-07-27 15:15:00,78.69,78.79,78.66,78.67,121133.0,73.9169,74.0108,73.8887,73.8981,121133.0
2016-07-27 15:20:00,78.66,78.7,78.64,78.68,54275.0,73.8887,73.9263,73.8699,73.9075,54275.0
2016-07-27 15:25:00,78.69,78.69,78.59,78.59,122272.0,73.9169,73.9169,73.823,73.823,122272.0
2016-07-27 15:30:00,78.59,78.62,78.56,78.62,140129.0,73.823,73.8512,73.7948,73.8512,140129.0
2016-07-27 15:35:00,78.62,78.68,78.6,78.67,162834.0,73.8512,73.9075,73.8324,73.8981,162834.0
2016-07-27 15:40:00,78.67,78.7,78.62,78.64,141591.0,73.8981,73.9263,73.8512,73.8699,141591.0
2016-07-27 15:45:00,78.63,78.63,78.42,78.47,113816.0,73.8605,73.8605,73.6633,73.7102,113816.0
2016-07-27 15:50:00,78.47,78.57,78.45,78.54,200582.0,73.7102,73.8042,73.6915,73.776,200582.0
2016-07-27 15:55:00,78.54,78.59,78.46,78.57,459094.0,73.776,73.823,73.7009,73.8042,459094.0
2016-07-28 09:30:00,78.69,78.91,78.62,78.72,299050.0,73.9169,74.1236,73.8512,73.9451,299050.0
2016-07-28 09:35:00,78.72,78.94,78.67,78.89,215121.0,73.9451,74.1517,73.8981,74.1048,215121.0
2016-07-28 09:40:00,78.89,78.93,78.77,78.85,80249.0,74.1048,74.1423,73.9921,74.0672,80249.0
2016-07-28 09:45:00,78.87,78.9,78.82,78.88,92212.0,74.086,74.1142,74.039,74.0954,92212.0
2016-07-28 09:50:00,78.87,79.23,78.85,79.2,179909.0,74.086,74.4241,74.0672,74.396,179909.0
2016-07-28 09:55:00,79.2,79.28,79.17,79.26,108522.0,74.396,74.4711,74.3678,74.4523,108522.0
2016-07-28 10:00:00,79.26,79.3,79.17,79.2,95536.0,74.4523,74.4899,74.3678,74.396,95536.0
2016-07-28 10:05:00,79.2,79.2,78.96,79.01,79363.0,74.396,74.396,74.1705,74.2175,79363.0
2016-07-28 10:10:00,79.01,79.02,78.73,78.75,65280.0,74.2175,74.2269,73.9545,73.9733,65280.0
2016-07-28 10:15:00,78.76,78.94,78.76,78.83,56108.0,73.9827,74.1517,73.9827,74.0484,56108.0
2016-07-28 10:20:00,78.83,79.03,78.82,79.02,48008.0,74.0484,74.2363,74.039,74.2269,48008.0
2016-07-28 10:25:00,79.01,79.02,78.93,79.01,53232.0,74.2175,74.2269,74.1423,74.2175,53232.0
2016-07-28 10:30:00,79.02,79.02,78.84,78.88,44314.0,74.2269,74.2269,74.0578,74.0954,44314.0
2016-07-28 10:35:00,78.89,78.89,78.71,78.77,56179.0,74.1048,74.1048,73.9357,73.9921,56179.0
2016-07-28 10:40:00,78.77,78.81,78.73,78.81,55792.0,73.9921,74.0296,73.9545,74.0296,55792.0
2016-07-28 10:45:00,78.81,78.83,78.63,78.64,59508.0,74.0296,74.0484,73.8605,73.8699,59508.0
2016-07-28 10:50:00,78.64,78.7,78.63,78.67,53673.0,73.8699,73.9263,73.8605,73.8981,53673.0
2016-07-28 10:55:00,78.66,78.69,78.55,78.58,71068.0,73.8887,73.9169,73.7854,73.8136,71068.0
2016-07-28 11:00:00,78.58,78.64,78.57,78.61,58399.0,73.8136,73.8699,73.8042,73.8418,58399.0
2016-07-28 11:05:00,78.61,78.63,78.59,78.63,32849.0,73.8418,73.8605,73.823,73.8605,32849.0
2016-07-28 11:10:00,78.63,78.68,78.58,78.67,95469.0,73.8605,73.9075,73.8136,73.8981,95469.0
2016-07-28 11:15:00,78.67,78.68,78.6,78.6,225491.0,73.8981,73.9075,73.8324,73.8324,225491.0
2016-07-28 11:20:00,78.61,78.66,78.58,78.66,43368.0,73.8418,73.8887,73.8136,73.8887,43368.0
2016-07-28 11:25:00,78.65,78.67,78.62,78.63,35822.0,73.8793,73.8981,73.8512,73.8605,35822.0
2016-07-28 11:30:00,78.62,78.66,78.55,78.56,67664.0,73.8512,73.8887,73.7854,73.7948,67664.0
2016-07-28 11:35:00,78.56,78.68,78.56,78.66,43984.0,73.7948,73.9075,73.7948,73.8887,43984.0
2016-07-28 11:40:00,78.66,78.68,78.65,78.67,25980.0,73.8887,73.9075,73.8793,73.8981,25980.0
2016-07-28 11:45:00,78.67,78.67,78.59,78.63,67134.0,73.8981,73.8981,73.823,73.8605,67134.0
2016-07-28 11:50:00,78.63,78.66,78.56,78.64,37587.0,73.8605,73.8887,73.7948,73.8699,37587.0
2016-07-28 11:55:00,78.65,78.66,78.58,78.61,37037.0,73.8793,73.8887,73.8136,73.8418,37037.0
2016-07-28 12:00:00,78.61,78.66,78.6,78.64,36267.0,73.8418,73.8887,73.8324,73.8699,36267.0
2016-07-28 12:05:00,78.64,78.66,78.63,78.65,35487.0,73.8699,73.8887,73.8605,73.8793,35487.0
2016-07-28 12:10:00,78.64,78.69,78.62,78.66,85665.0,73.8699,73.9169,73.8512,73.8887,85665.0
2016-07-28 12:15:00,78.66,78.7,78.64,78.69,80178.0,73.8887,73.9263,73.8699,73.9169,80178.0
2016-07-28 12:20:00,78.7,78.7,78.63,78.64,41441.0,73.9263,73.9263,73.8605,73.8699,41441.0
2016-07-28 12:25:00,78.65,78.68,78.63,78.66,45818.0,73.8793,73.9075,73.8605,73.8887,45818.0
2016-07-28 12:30:00,78.66,78.71,78.64,78.7,59252.0,73.8887,73.9357,73.8699,73.9263,59252.0
2016-07-28 12:35:00,78.7,78.71,78.65,78.67,44955.0,73.9263,73.9357,73.8793,73.8981,44955.0
2016-07-28 12:40:00,78.67,78.72,78.66,78.66,52902.0,73.8981,73.9451,73.8887,73.8887,52902.0
2016-07-28 12:45:00,78.67,78.71,78.66,78.69,47073.0,73.8981,73.9357,73.8887,73.9169,47073.0
2016-07-28 12:50:00,78.7,78.72,78.67,78.69,57159.0,73.9263,73.9451,73.8981,73.9169,57159.0
2016-07-28 12:55:00,78.67,78.7,78.64,78.67,55407.0,73.8981,73.9263,73.8699,73.8981,55407.0
2016-07-28 13:00:00,78.67,78.79,78.64,78.74,68320.0,73.8981,74.0108,73.8699,73.9639,68320.0
2016-07-28 13:05:00,78.73,78.84,78.72,78.84,159986.0,73.9545,74.0578,73.9451,74.0578,159986.0
2016-07-28 13:10:00,78.84,78.89,78.83,78.86,98031.0,74.0578,74.1048,74.0484,74.0766,98031.0
2016-07-28 13:15:00,78.86,78.88,78.85,78.87,120926.0,74.0766,74.0954,74.0672,74.086,120926.0
2016-07-28 13:20:00,78.88,78.89,78.83,78.84,117322.0,74.0954,74.1048,74.0484,74.0578,117322.0
2016-07-28 13:25:00,78.85,78.92,78.84,78.9,67904.0,74.0672,74.133,74.0578,74.1142,67904.0
2016-07-28 13:30:00,78.89,78.97,78.89,78.97,93885.0,74.1048,74.1799,74.1048,74.1799,93885.0
2016-07-28 13:35:00,78.97,78.99,78.93,78.99,46465.0,74.1799,74.1987,74.1423,74.1987,46465.0
2016-07-28 13:40:00,79.0,79.03,78.95,78.98,47137.0,74.2081,74.2363,74.1611,74.1893,47137.0
2016-07-28 13:45:00,78.98,79.03,78.97,79.01,53507.0,74.1893,74.2363,74.1799,74.2175,53507.0
2016-07-28 13:50:00,79.01,79.07,78.99,79.0,76223.0,74.2175,74.2739,74.1987,74.2081,76223.0
2016-07-28 13:55:00,79.01,79.1,79.0,79.1,60903.0,74.2175,74.302,74.2081,74.302,60903.0
2016-07-28 14:00:00,79.1,79.11,79.03,79.06,54486.0,74.302,74.3114,74.2363,74.2645,54486.0
2016-07-28 14:05:00,79.06,79.07,79.01,79.05,65595.0,74.2645,74.2739,74.2175,74.2551,65595.0
2016-07-28 14:10:00,79.04,79.05,78.97,79.01,94732.0,74.2457,74.2551,74.1799,74.2175,94732.0
2016-07-28 14:15:00,79.02,79.04,78.96,78.98,78857.0,74.2269,74.2457,74.1705,74.1893,78857.0
2016-07-28 14:20:00,78.97,79.04,78.96,79.03,81267.0,74.1799,74.2457,74.1705,74.2363,81267.0
2016-07-28 14:25:00,79.04,79.09,79.02,79.06,68415.0,74.2457,74.2926,74.2269,74.2645,68415.0
2016-07-28 14:30:00,79.06,79.12,79.04,79.1,72843.0,74.2645,74.3208,74.2457,74.302,72843.0
2016-07-28 14:35:00,79.1,79.11,79.09,79.09,44884.0,74.302,74.3114,74.2926,74.2926,44884.0
2016-07-28 14:40:00,79.09,79.16,79.07,79.16,80681.0,74.2926,74.3584,74.2739,74.3584,80681.0
2016-07-28 14:45:00,79.16,79.19,79.12,79.13,85460.0,74.3584,74.3866,74.3208,74.3302,85460.0
2016-07-28 14:50:00,79.13,79.19,79.13,79.17,57703.0,74.3302,74.3866,74.3302,74.3678,57703.0
2016-07-28 14:55:00,79.18,79.18,79.11,79.14,53074.0,74.3772,74.3772,74.3114,74.3396,53074.0
2016-07-28 15:00:00,79.15,79.19,79.14,79.18,91809.0,74.349,74.3866,74.3396,74.3772,91809.0
2016-07-28 15:05:00,79.19,79.24,79.17,79.22,110251.0,74.3866,74.4335,74.3678,74.4148,110251.0
2016-07-28 15:10:00,79.22,79.26,79.21,79.24,64519.0,74.4148,74.4523,74.4054,74.4335,64519.0
2016-07-28 15:15:00,79.23,79.24,79.18,79.2,68128.0,74.4241,74.4335,74.3772,74.396,68128.0
2016-07-28 15:20:00,79.2,79.28,79.19,79.24,80762.0,74.396,74.4711,74.3866,74.4335,80762.0
2016-07-28 15:25:00,79.24,79.25,79.21,79.23,52324.0,74.4335,74.4429,74.4054,74.4241,52324.0
2016-07-28 15:30:00,79.24,79.27,79.23,79.26,72840.0,74.4335,74.4617,74.4241,74.4523,72840.0
2016-07-28 15:35:00,79.26,79.3,79.25,79.29,91453.0,74.4523,74.4899,74.4429,74.4805,91453.0
2016-07-28 15:40:00,79.3,79.33,79.28,79.31,183178.0,74.4899,74.5181,74.4711,74.4993,183178.0
2016-07-28 15:45:00,79.32,80.0,79.31,79.37,615281.0,74.5087,75.1474,74.4993,74.5557,615281.0
2016-07-28 15:50:00,79.38,79.39,79.29,79.3,303056.0,74.5651,74.5744,74.4805,74.4899,303056.0
2016-07-28 15:55:00,79.3,79.33,79.2,79.21,318994.0,74.4899,74.5181,74.396,74.4054,318994.0
2016-07-29 09:30:00,79.24,79.3,79.07,79.3,213479.0,74.4335,74.4899,74.2739,74.4899,213479.0
2016-07-29 09:35:00,79.35,79.35,79.12,79.13,84389.0,74.5369,74.5369,74.3208,74.3302,84389.0
2016-07-29 09:40:00,79.12,79.22,79.03,79.21,66136.0,74.3208,74.4148,74.2363,74.4054,66136.0
2016-07-29 09:45:00,79.21,79.22,78.86,78.88,113328.0,74.4054,74.4148,74.0766,74.0954,113328.0
2016-07-29 09:50:00,78.89,78.92,78.74,78.74,121339.0,74.1048,74.133,73.9639,73.9639,121339.0
2016-07-29 09:55:00,78.74,78.74,78.66,78.71,68844.0,73.9639,73.9639,73.8887,73.9357,68844.0
2016-07-29 10:00:00,78.72,78.72,78.49,78.5,107414.0,73.9451,73.9451,73.729,73.7384,107414.0
2016-07-29 10:05:00,78.5,78.5,78.41,78.42,92881.0,73.7384,73.7384,73.6539,73.6633,92881.0
2016-07-29 10:10:00,78.42,78.43,78.36,78.39,96395.0,73.6633,73.6727,73.6069,73.6351,96395.0
2016-07-29 10:15:00,78.4,78.45,78.29,78.44,92039.0,73.6445,73.6915,73.5412,73.6821,92039.0
2016-07-29 10:20:00,78.44,78.52,78.36,78.38,71628.0,73.6821,73.7572,73.6069,73.6257,71628.0
2016-07-29 10:25:00,78.38,78.53,78.28,78.48,70555.0,73.6257,73.7666,73.5318,73.7196,70555.0
2016-07-29 10:30:00,78.48,78.55,78.46,78.5,48358.0,73.7196,73.7854,73.7009,73.7384,48358.0
2016-07-29 10:35:00,78.5,78.73,78.49,78.7,68955.0,73.7384,73.9545,73.729,73.9263,68955.0
2016-07-29 10:40:00,78.7,78.71,78.56,78.59,48880.0,73.9263,73.9357,73.7948,73.823,48880.0
2016-07-29 10:45:00,78.59,78.63,78.55,78.62,79507.0,73.823,73.8605,73.7854,73.8512,79507.0
2016-07-29 10:50:00,78.61,78.69,78.59,78.65,42230.0,73.8418,73.9169,73.823,73.8793,42230.0
2016-07-29 10:55:00,78.65,78.66,78.55,78.59,52070.0,73.8793,73.8887,73.7854,73.823,52070.0
2016-07-29 11:00:00,78.59,78.66,78.57,78.62,65987.0,73.823,73.8887,73.8042,73.8512,65987.0
2016-07-29 11:05:00,78.62,78.67,78.59,78.6,45411.0,73.8512,73.8981,73.823,73.8324,45411.0
2016-07-29 11:10:00,78.59,78.66,78.58,78.62,38664.0,73.823,73.8887,73.8136,73.8512,38664.0
2016-07-29 11:15:00,78.62,78.64,78.56,78.57,50326.0,73.8512,73.8699,73.7948,73.8042,50326.0
2016-07-29 11:20:00,78.58,78.64,78.57,78.64,75110.0,73.8136,73.8699,73.8042,73.8699,75110.0
2016-07-29 11:25:00,78.63,78.64,78.58,78.62,37489.0,73.8605,73.8699,73.8136,73.8512,37489.0
2016-07-29 11:30:00,78.62,78.66,78.61,78.66,55575.0,73.8512,73.8887,73.8418,73.8887,55575.0
2016-07-29 11:35:00,78.65,78.77,78.64,78.75,41965.0,73.8793,73.9921,73.8699,73.9733,41965.0
2016-07-29 11:40:00,78.75,78.76,78.68,78.7,41498.0,73.9733,73.9827,73.9075,73.9263,41498.0
2016-07-29 11:45:00,78.7,78.77,78.7,78.7,33229.0,73.9263,73.9921,73.9263,73.9263,33229.0
2016-07-29 11:50:00,78.71,78.73,78.7,78.71,16769.0,73.9357,73.9545,73.9263,73.9357,16769.0
2016-07-29 11:55:00,78.72,78.72,78.71,78.72,39857.0,73.9451,73.9451,73.9357,73.9451,39857.0
2016-07-29 12:00:00,78.72,78.73,78.71,78.72,27173.0,73.9451,73.9545,73.9357,73.9451,27173.0
2016-07-29 12:05:00,78.72,78.76,78.71,78.74,35800.0,73.9451,73.9827,73.9357,73.9639,35800.0
2016-07-29 12:10:00,78.74,78.78,78.74,78.77,89595.0,73.9639,74.0014,73.9639,73.9921,89595.0
2016-07-29 12:15:00,78.77,78.78,78.72,78.72,33466.0,73.9921,74.0014,73.9451,73.9451,33466.0
2016-07-29 12:20:00,78.73,78.74,78.67,78.67,40632.0,73.9545,73.9639,73.8981,73.8981,40632.0
2016-07-29 12:25:00,78.67,78.69,78.64,78.64,25625.0,73.8981,73.9169,73.8699,73.8699,25625.0
2016-07-29 12:30:00,78.63,78.67,78.61,78.62,48389.0,73.8605,73.8981,73.8418,73.8512,48389.0
2016-07-29 12:35:00,78.62,78.68,78.62,78.67,26384.0,73.8512,73.9075,73.8512,73.8981,26384.0
2016-07-29 12:40:00,78.67,78.67,78.57,78.61,35846.0,73.8981,73.8981,73.8042,73.8418,35846.0
2016-07-29 12:45:00,78.61,78.61,78.55,78.56,50816.0,73.8418,73.8418,73.7854,73.7948,50816.0
2016-07-29 12:50:00,78.56,78.56,78.49,78.52,50529.0,73.7948,73.7948,73.729,73.7572,50529.0
2016-07-29 12:55:00,78.53,78.57,78.48,78.48,55892.0,73.7666,73.8042,73.7196,73.7196,55892.0
2016-07-29 13:00:00,78.49,78.52,78.47,78.48,42562.0,73.729,73.7572,73.7102,73.7196,42562.0
2016-07-29 13:05:00,78.47,78.5,78.41,78.49,48838.0,73.7102,73.7384,73.6539,73.729,48838.0
2016-07-29 13:10:00,78.49,78.56,78.47,78.56,30818.0,73.729,73.7948,73.7102,73.7948,30818.0
2016-07-29 13:15:00,78.55,78.56,78.47,78.51,48563.0,73.7854,73.7948,73.7102,73.7478,48563.0
2016-07-29 13:20:00,78.5,78.55,78.5,78.52,35616.0,73.7384,73.7854,73.7384,73.7572,35616.0
2016-07-29 13:25:00,78.52,78.53,78.5,78.53,41471.0,73.7572,73.7666,73.7384,73.7666,41471.0
2016-07-29 13:30:00,78.54,78.57,78.5,78.54,56879.0,73.776,73.8042,73.7384,73.776,56879.0
2016-07-29 13:35:00,78.54,78.54,78.5,78.51,42182.0,73.776,73.776,73.7384,73.7478,42182.0
2016-07-29 13:40:00,78.51,78.53,78.48,78.5,37348.0,73.7478,73.7666,73.7196,73.7384,37348.0
2016-07-29 13:45:00,78.49,78.52,78.49,78.51,29040.0,73.729,73.7572,73.729,73.7478,29040.0
2016-07-29 13:50:00,78.52,78.56,78.51,78.56,57598.0,73.7572,73.7948,73.7478,73.7948,57598.0
2016-07-29 13:55:00,78.56,78.56,78.54,78.55,29292.0,73.7948,73.7948,73.776,73.7854,29292.0
2016-07-29 14:00:00,78.56,78.56,78.54,78.55,38144.0,73.7948,73.7948,73.776,73.7854,38144.0
2016-07-29 14:05:00,78.54,78.55,78.54,78.54,26585.0,73.776,73.7854,73.776,73.776,26585.0
2016-07-29 14:10:00,78.55,78.55,78.46,78.46,70757.0,73.7854,73.7854,73.7009,73.7009,70757.0
2016-07-29 14:15:00,78.47,78.52,78.46,78.5,45254.0,73.7102,73.7572,73.7009,73.7384,45254.0
2016-07-29 14:20:00,78.5,78.52,78.46,78.47,39832.0,73.7384,73.7572,73.7009,73.7102,39832.0
2016-07-29 14:25:00,78.47,78.47,78.37,78.4,59520.0,73.7102,73.7102,73.6163,73.6445,59520.0
2016-07-29 14:30:00,78.41,78.41,78.3,78.3,84083.0,73.6539,73.6539,73.5506,73.5506,84083.0
2016-07-29 14:35:00,78.31,78.31,78.21,78.27,54440.0,73.56,73.56,73.466,73.5224,54440.0
2016-07-29 14:40:00,78.27,78.35,78.27,78.33,58979.0,73.5224,73.5975,73.5224,73.5787,58979.0
2016-07-29 14:45:00,78.32,78.39,78.27,78.39,49980.0,73.5693,73.6351,73.5224,73.6351,49980.0
2016-07-29 14:50:00,78.39,78.45,78.38,78.45,39026.0,73.6351,73.6915,73.6257,73.6915,39026.0
2016-07-29 14:55:00,78.44,78.48,78.36,78.39,66317.0,73.6821,73.7196,73.6069,73.6351,66317.0
2016-07-29 15:00:00,78.39,78.44,78.34,78.34,55175.0,73.6351,73.6821,73.5881,73.5881,55175.0
2016-07-29 15:05:00,78.36,78.37,78.21,78.26,84537.0,73.6069,73.6163,73.466,73.513,84537.0
2016-07-29 15:10:00,78.25,78.28,78.17,78.19,93189.0,73.5036,73.5318,73.4284,73.4472,93189.0
2016-07-29 15:15:00,78.19,78.26,78.18,78.23,64529.0,73.4472,73.513,73.4378,73.4848,64529.0
2016-07-29 15:20:00,78.22,78.29,78.21,78.23,70316.0,73.4754,73.5412,73.466,73.4848,70316.0
2016-07-29 15:25:00,78.22,78.26,78.18,78.2,58960.0,73.4754,73.513,73.4378,73.4566,58960.0
2016-07-29 15:30:00,78.2,78.22,78.15,78.16,96650.0,73.4566,73.4754,73.4097,73.4191,96650.0
2016-07-29 15:35:00,78.16,78.19,78.14,78.17,113397.0,73.4191,73.4472,73.4003,73.4284,113397.0
2016-07-29 15:40:00,78.18,78.3,78.18,78.24,184818.0,73.4378,73.5506,73.4378,73.4942,184818.0
2016-07-29 15:45:00,78.24,78.35,78.22,78.31,167672.0,73.4942,73.5975,73.4754,73.56,167672.0
2016-07-29 15:50:00,78.31,78.35,78.25,78.27,286783.0,73.56,73.5975,73.5036,73.5224,286783.0
2016-07-29 15:55:00,78.27,78.27,78.0,78.05,620252.0,73.5224,73.5224,73.2688,73.3157,620252.0
2016-08-01 09:30:00,78.31,78.53,78.05,78.16,239979.0,73.56,73.7666,73.3157,73.4191,239979.0
2016-08-01 09:35:00,78.18,78.39,78.01,78.02,85381.0,73.4378,73.6351,73.2782,73.2875,85381.0
2016-08-01 09:40:00,78.02,78.09,77.9,77.98,94293.0,73.2875,73.3533,73.1748,73.25,94293.0
2016-08-01 09:45:00,77.97,78.18,77.92,77.97,71406.0,73.2406,73.4378,73.1936,73.2406,71406.0
2016-08-01 09:50:00,77.98,78.13,77.97,78.12,70633.0,73.25,73.3909,73.2406,73.3815,70633.0
2016-08-01 09:55:00,78.12,78.23,78.08,78.13,77403.0,73.3815,73.4848,73.3439,73.3909,77403.0
2016-08-01 10:00:00,78.14,78.14,77.97,77.97,79089.0,73.4003,73.4003,73.2406,73.2406,79089.0
2016-08-01 10:05:00,77.99,78.07,77.9,78.06,107272.0,73.2594,73.3345,73.1748,73.3251,107272.0
2016-08-01 10:10:00,78.07,78.09,77.85,77.85,68126.0,73.3345,73.3533,73.1279,73.1279,68126.0
2016-08-01 10:15:00,77.85,78.0,77.85,77.89,93126.0,73.1279,73.2688,73.1279,73.1654,93126.0
2016-08-01 10:20:00,77.89,78.01,77.87,78.01,79859.0,73.1654,73.2782,73.1466,73.2782,79859.0
2016-08-01 10:25:00,78.01,78.14,78.0,78.07,79328.0,73.2782,73.4003,73.2688,73.3345,79328.0
2016-08-01 10:30:00,78.06,78.06,77.97,78.02,61665.0,73.3251,73.3251,73.2406,73.2875,61665.0
2016-08-01 10:35:00,78.01,78.07,77.99,77.99,51879.0,73.2782,73.3345,73.2594,73.2594,51879.0
2016-08-01 10:40:00,78.0,78.11,78.0,78.09,62141.0,73.2688,73.3721,73.2688,73.3533,62141.0
2016-08-01 10:45:00,78.1,78.1,78.04,78.07,109340.0,73.3627,73.3627,73.3063,73.3345,109340.0
2016-08-01 10:50:00,78.07,78.14,78.04,78.07,101366.0,73.3345,73.4003,73.3063,73.3345,101366.0
2016-08-01 10:55:00,78.08,78.13,78.06,78.11,71871.0,73.3439,73.3909,73.3251,73.3721,71871.0
2016-08-01 11:00:00,78.1,78.12,78.06,78.12,98137.0,73.3627,73.3815,73.3251,73.3815,98137.0
2016-08-01 11:05:00,78.12,78.15,78.1,78.13,159993.0,73.3815,73.4097,73.3627,73.3909,159993.0
2016-08-01 11:10:00,78.14,78.19,78.11,78.16,143562.0,73.4003,73.4472,73.3721,73.4191,143562.0
2016-08-01 11:15:00,78.16,78.22,78.12,78.18,66214.0,73.4191,73.4754,73.3815,73.4378,66214.0
2016-08-01 11:20:00,78.18,78.19,78.13,78.19,53146.0,73.4378,73.4472,73.3909,73.4472,53146.0
2016-08-01 11:25:00,78.19,78.25,78.18,78.25,133257.0,73.4472,73.5036,73.4378,73.5036,133257.0
2016-08-01 11:30:00,78.25,78.31,78.25,78.27,119030.0,73.5036,73.56,73.5036,73.5224,119030.0
2016-08-01 11:35:00,78.26,78.37,78.23,78.27,153307.0,73.513,73.6163,73.4848,73.5224,153307.0
2016-08-01 11:40:00,78.27,78.3,78.25,78.29,59629.0,73.5224,73.5506,73.5036,73.5412,59629.0
2016-08-01 11:45:00,78.28,78.31,78.28,78.3,51324.0,73.5318,73.56,73.5318,73.5506,51324.0
2016-08-01 11:50:00,78.3,78.3,78.19,78.19,54428.0,73.5506,73.5506,73.4472,73.4472,54428.0
2016-08-01 11:55:00,78.18,78.21,78.16,78.17,111341.0,73.4378,73.466,73.4191,73.4284,111341.0
2016-08-01 12:00:00,78.16,78.18,78.12,78.13,82160.0,73.4191,73.4378,73.3815,73.3909,82160.0
2016-08-01 12:05:00,78.12,78.12,77.93,77.95,68425.0,73.3815,73.3815,73.203,73.2218,68425.0
2016-08-01 12:10:00,77.94,77.98,77.83,77.84,80188.0,73.2124,73.25,73.1091,73.1185,80188.0
2016-08-01 12:15:00,77.84,77.84,77.77,77.81,86980.0,73.1185,73.1185,73.0527,73.0903,86980.0
2016-08-01 12:20:00,77.81,77.84,77.73,77.76,99098.0,73.0903,73.1185,73.0151,73.0433,99098.0
2016-08-01 12:25:00,77.76,77.84,77.75,77.8,81159.0,73.0433,73.1185,73.0339,73.0809,81159.0
2016-08-01 12:30:00,77.81,77.92,77.8,77.92,33600.0,73.0903,73.1936,73.0809,73.1936,33600.0
2016-08-01 12:35:00,77.92,78.0,77.91,77.99,56699.0,73.1936,73.2688,73.1842,73.2594,56699.0
2016-08-01 12:40:00,77.98,77.99,77.97,77.98,32746.0,73.25,73.2594,73.2406,73.25,32746.0
2016-08-01 12:45:00,77.97,77.99,77.91,77.95,39878.0,73.2406,73.2594,73.1842,73.2218,39878.0
2016-08-01 12:50:00,77.95,77.97,77.94,77.96,29560.0,73.2218,73.2406,73.2124,73.2312,29560.0
2016-08-01 12:55:00,77.96,77.97,77.93,77.94,36204.0,73.2312,73.2406,73.203,73.2124,36204.0
2016-08-01 13:00:00,77.95,77.99,77.9,77.91,42331.0,73.2218,73.2594,73.1748,73.1842,42331.0
2016-08-01 13:05:00,77.91,78.02,77.91,78.02,38954.0,73.1842,73.2875,73.1842,73.2875,38954.0
2016-08-01 13:10:00,78.01,78.02,77.99,78.02,57183.0,73.2782,73.2875,73.2594,73.2875,57183.0
2016-08-01 13:15:00,78.02,78.09,78.01,78.04,43282.0,73.2875,73.3533,73.2782,73.3063,43282.0
2016-08-01 13:20:00,78.03,78.07,78.0,78.02,57165.0,73.2969,73.3345,73.2688,73.2875,57165.0
2016-08-01 13:25:00,78.03,78.06,78.0,78.04,39602.0,73.2969,73.3251,73.2688,73.3063,39602.0
2016-08-01 13:30:00,78.03,78.06,78.03,78.04,35850.0,73.2969,73.3251,73.2969,73.3063,35850.0
2016-08-01 13:35:00,78.03,78.05,77.97,77.98,78907.0,73.2969,73.3157,73.2406,73.25,78907.0
2016-08-01 13:40:00,77.98,78.0,77.91,77.95,51146.0,73.25,73.2688,73.1842,73.2218,51146.0
2016-08-01 13:45:00,77.94,77.96,77.91,77.91,50358.0,73.2124,73.2312,73.1842,73.1842,50358.0
2016-08-01 13:50:00,77.91,77.94,77.85,77.88,58404.0,73.1842,73.2124,73.1279,73.156,58404.0
2016-08-01 13:55:00,77.88,78.04,77.85,78.03,88674.0,73.156,73.3063,73.1279,73.2969,88674.0
2016-08-01 14:00:00,78.04,78.06,78.03,78.04,67876.0,73.3063,73.3251,73.2969,73.3063,67876.0
2016-08-01 14:05:00,78.04,78.07,77.95,77.96,53158.0,73.3063,73.3345,73.2218,73.2312,53158.0
2016-08-01 14:10:00,77.95,77.97,77.88,77.95,60493.0,73.2218,73.2406,73.156,73.2218,60493.0
2016-08-01 14:15:00,77.96,78.01,77.95,78.0,70752.0,73.2312,73.2782,73.2218,73.2688,70752.0
2016-08-01 14:20:00,78.01,78.04,77.95,77.98,173723.0,73.2782,73.3063,73.2218,73.25,173723.0
2016-08-01 14:25:00,77.99,78.01,77.92,77.94,160099.0,73.2594,73.2782,73.1936,73.2124,160099.0
2016-08-01 14:30:00,77.93,78.01,77.93,77.97,58446.0,73.203,73.2782,73.203,73.2406,58446.0
2016-08-01 14:35:00,77.98,77.99,77.97,77.98,60287.0,73.25,73.2594,73.2406,73.25,60287.0
2016-08-01 14:40:00,77.98,77.98,77.88,77.94,54590.0,73.25,73.25,73.156,73.2124,54590.0
2016-08-01 14:45:00,77.95,77.98,77.92,77.98,124770.0,73.2218,73.25,73.1936,73.25,124770.0
2016-08-01 14:50:00,77.98,78.03,77.97,78.02,228019.0,73.25,73.2969,73.2406,73.2875,228019.0
2016-08-01 14:55:00,78.03,78.13,78.02,78.13,116813.0,73.2969,73.3909,73.2875,73.3909,116813.0
2016-08-01 15:00:00,78.12,78.16,78.1,78.15,75271.0,73.3815,73.4191,73.3627,73.4097,75271.0
2016-08-01 15:05:00,78.15,78.15,78.1,78.15,75808.0,73.4097,73.4097,73.3627,73.4097,75808.0
2016-08-01 15:10:00,78.14,78.28,78.13,78.2,141174.0,73.4003,73.5318,73.3909,73.4566,141174.0
2016-08-01 15:15:00,78.19,78.24,78.13,78.2,235622.0,73.4472,73.4942,73.3909,73.4566,235622.0
2016-08-01 15:20:00,78.19,78.2,78.08,78.14,99912.0,73.4472,73.4566,73.3439,73.4003,99912.0
2016-08-01 15:25:00,78.13,78.17,78.1,78.1,88910.0,73.3909,73.4284,73.3627,73.3627,88910.0
2016-08-01 15:30:00,78.09,78.19,78.09,78.17,85131.0,73.3533,73.4472,73.3533,73.4284,85131.0
2016-08-01 15:35:00,78.17,78.23,78.14,78.23,197125.0,73.4284,73.4848,73.4003,73.4848,197125.0
2016-08-01 15:40:00,78.22,78.32,78.22,78.28,131245.0,73.4754,73.5693,73.4754,73.5318,131245.0
2016-08-01 15:45:00,78.27,78.35,78.26,78.28,133304.0,73.5224,73.5975,73.513,73.5318,133304.0
2016-08-01 15:50:00,78.27,78.28,78.26,78.28,187374.0,73.5224,73.5318,73.513,73.5318,187374.0
2016-08-01 15:55:00,78.27,78.33,78.26,78.3,496076.0,73.5224,73.5787,73.513,73.5506,496076.0
2016-08-02 09:30:00,78.07,78.47,77.75,78.46,224236.0,73.3345,73.7102,73.0339,73.7009,224236.0
2016-08-02 09:35:00,78.47,78.47,78.13,78.21,133862.0,73.7102,73.7102,73.3909,73.466,133862.0
2016-08-02 09:40:00,78.2,78.3,78.05,78.29,116389.0,73.4566,73.5506,73.3157,73.5412,116389.0
2016-08-02 09:45:00,78.3,78.35,78.26,78.3,128663.0,73.5506,73.5975,73.513,73.5506,128663.0
2016-08-02 09:50:00,78.31,78.33,78.14,78.22,66872.0,73.56,73.5787,73.4003,73.4754,66872.0
2016-08-02 09:55:00,78.22,78.3,78.17,78.22,80936.0,73.4754,73.5506,73.4284,73.4754,80936.0
2016-08-02 10:00:00,78.23,78.29,78.21,78.26,72020.0,73.4848,73.5412,73.466,73.513,72020.0
2016-08-02 10:05:00,78.26,78.28,78.19,78.27,73735.0,73.513,73.5318,73.4472,73.5224,73735.0
2016-08-02 10:10:00,78.27,78.27,78.13,78.2,101950.0,73.5224,73.5224,73.3909,73.4566,101950.0
2016-08-02 10:15:00,78.19,78.19,78.12,78.13,195614.0,73.4472,73.4472,73.3815,73.3909,195614.0
2016-08-02 10:20:00,78.13,78.2,78.12,78.19,49638.0,73.3909,73.4566,73.3815,73.4472,49638.0
2016-08-02 10:25:00,78.2,78.25,78.18,78.25,57010.0,73.4566,73.5036,73.4378,73.5036,57010.0
2016-08-02 10:30:00,78.25,78.3,78.22,78.28,115620.0,73.5036,73.5506,73.4754,73.5318,115620.0
2016-08-02 10:35:00,78.27,78.29,78.27,78.28,156359.0,73.5224,73.5412,73.5224,73.5318,156359.0
2016-08-02 10:40:00,78.27,78.28,78.23,78.27,103102.0,73.5224,73.5318,73.4848,73.5224,103102.0
2016-08-02 10:45:00,78.27,78.28,78.19,78.23,140091.0,73.5224,73.5318,73.4472,73.4848,140091.0
2016-08-02 10:50:00,78.22,78.25,78.18,78.21,95329.0,73.4754,73.5036,73.4378,73.466,95329.0
2016-08-02 10:55:00,78.22,78.23,78.16,78.21,87878.0,73.4754,73.4848,73.4191,73.466,87878.0
2016-08-02 11:00:00,78.21,78.23,78.15,78.15,177111.0,73.466,73.4848,73.4097,73.4097,177111.0
2016-08-02 11:05:00,78.16,78.23,78.12,78.22,186991.0,73.4191,73.4848,73.3815,73.4754,186991.0
2016-08-02 11:10:00,78.23,78.23,78.1,78.14,96799.0,73.4848,73.4848,73.3627,73.4003,96799.0
2016-08-02 11:15:00,78.15,78.17,78.13,78.13,77056.0,73.4097,73.4284,73.3909,73.3909,77056.0
2016-08-02 11:20:00,78.13,78.23,78.07,78.19,138392.0,73.3909,73.4848,73.3345,73.4472,138392.0
2016-08-02 11:25:00,78.19,78.23,78.18,78.21,74898.0,73.4472,73.4848,73.4378,73.466,74898.0
2016-08-02 11:30:00,78.2,78.21,78.13,78.16,93188.0,73.4566,73.466,73.3909,73.4191,93188.0
2016-08-02 11:35:00,78.16,78.18,78.13,78.16,85024.0,73.4191,73.4378,73.3909,73.4191,85024.0
2016-08-02 11:40:00,78.17,78.21,78.14,78.21,80735.0,73.4284,73.466,73.4003,73.466,80735.0
2016-08-02 11:45:00,78.21,78.24,78.21,78.23,60365.0,73.466,73.4942,73.466,73.4848,60365.0
2016-08-02 11:50:00,78.23,78.23,78.18,78.19,63698.0,73.4848,73.4848,73.4378,73.4472,63698.0
2016-08-02 11:55:00,78.19,78.21,78.15,78.21,46646.0,73.4472,73.466,73.4097,73.466,46646.0
2016-08-02 12:00:00,78.2,78.23,78.14,78.18,48011.0,73.4566,73.4848,73.4003,73.4378,48011.0
2016-08-02 12:05:00,78.17,78.22,78.13,78.21,83821.0,73.4284,73.4754,73.3909,73.466,83821.0
2016-08-02 12:10:00,78.2,78.23,78.15,78.21,85050.0,73.4566,73.4848,73.4097,73.466,85050.0
2016-08-02 12:15:00,78.22,78.23,78.17,78.2,121972.0,73.4754,73.4848,73.4284,73.4566,121972.0
2016-08-02 12:20:00,78.2,78.24,78.2,78.23,44036.0,73.4566,73.4942,73.4566,73.4848,44036.0
2016-08-02 12:25:00,78.22,78.24,78.19,78.19,39951.0,73.4754,73.4942,73.4472,73.4472,39951.0
2016-08-02 12:30:00,78.19,78.24,78.17,78.22,60583.0,73.4472,73.4942,73.4284,73.4754,60583.0
2016-08-02 12:35:00,78.21,78.22,78.19,78.2,64039.0,73.466,73.4754,73.4472,73.4566,64039.0
2016-08-02 12:40:00,78.2,78.25,78.2,78.23,55680.0,73.4566,73.5036,73.4566,73.4848,55680.0
2016-08-02 12:45:00,78.23,78.24,78.19,78.21,45248.0,73.4848,73.4942,73.4472,73.466,45248.0
2016-08-02 12:50:00,78.21,78.24,78.19,78.2,50166.0,73.466,73.4942,73.4472,73.4566,50166.0
2016-08-02 12:55:00,78.2,78.21,78.16,78.18,164777.0,73.4566,73.466,73.4191,73.4378,164777.0
2016-08-02 13:00:00,78.17,78.21,78.15,78.15,69652.0,73.4284,73.466,73.4097,73.4097,69652.0
2016-08-02 13:05:00,78.15,78.17,78.09,78.09,43867.0,73.4097,73.4284,73.3533,73.3533,43867.0
2016-08-02 13:10:00,78.09,78.14,78.08,78.1,72608.0,73.3533,73.4003,73.3439,73.3627,72608.0
2016-08-02 13:15:00,78.1,78.16,78.1,78.16,44006.0,73.3627,73.4191,73.3627,73.4191,44006.0
2016-08-02 13:20:00,78.15,78.22,78.15,78.17,48064.0,73.4097,73.4754,73.4097,73.4284,48064.0
2016-08-02 13:25:00,78.18,78.24,78.17,78.23,25433.0,73.4378,73.4942,73.4284,73.4848,25433.0
2016-08-02 13:30:00,78.23,78.23,78.16,78.19,47788.0,73.4848,73.4848,73.4191,73.4472,47788.0
2016-08-02 13:35:00,78.19,78.22,78.16,78.18,57023.0,73.4472,73.4754,73.4191,73.4378,57023.0
2016-08-02 13:40:00,78.18,78.18,78.1,78.18,44979.0,73.4378,73.4378,73.3627,73.4378,44979.0
2016-08-02 13:45:00,78.18,78.2,78.13,78.16,49308.0,73.4378,73.4566,73.3909,73.4191,49308.0
2016-08-02 13:50:00,78.16,78.19,78.13,78.16,48334.0,73.4191,73.4472,73.3909,73.4191,48334.0
2016-08-02 13:55:00,78.16,78.18,78.13,78.14,50652.0,73.4191,73.4378,73.3909,73.4003,50652.0
2016-08-02 14:00:00,78.13,78.19,78.1,78.14,37969.0,73.3909,73.4472,73.3627,73.4003,37969.0
2016-08-02 14:05:00,78.14,78.21,78.1,78.21,55240.0,73.4003,73.466,73.3627,73.466,55240.0
2016-08-02 14:10:00,78.2,78.21,78.16,78.19,46107.0,73.4566,73.466,73.4191,73.4472,46107.0
2016-08-02 14:15:00,78.19,78.2,78.15,78.18,43434.0,73.4472,73.4566,73.4097,73.4378,43434.0
2016-08-02 14:20:00,78.19,78.22,78.15,78.22,63546.0,73.4472,73.4754,73.4097,73.4754,63546.0
2016-08-02 14:25:00,78.22,78.26,78.15,78.16,73374.0,73.4754,73.513,73.4097,73.4191,73374.0
2016-08-02 14:30:00,78.16,78.19,78.15,78.15,74853.0,73.4191,73.4472,73.4097,73.4097,74853.0
2016-08-02 14:35:00,78.16,78.18,78.14,78.15,56439.0,73.4191,73.4378,73.4003,73.4097,56439.0
2016-08-02 14:40:00,78.15,78.24,78.14,78.24,93106.0,73.4097,73.4942,73.4003,73.4942,93106.0
2016-08-02 14:45:00,78.24,78.29,78.2,78.28,50268.0,73.4942,73.5412,73.4566,73.5318,50268.0
2016-08-02 14:50:00,78.29,78.31,78.21,78.23,57317.0,73.5412,73.56,73.466,73.4848,57317.0
2016-08-02 14:55:00,78.23,78.26,78.22,78.25,140105.0,73.4848,73.513,73.4754,73.5036,140105.0
2016-08-02 15:00:00,78.26,78.32,78.26,78.3,69463.0,73.513,73.5693,73.513,73.5506,69463.0
2016-08-02 15:05:00,78.31,78.32,78.29,78.31,105181.0,73.56,73.5693,73.5412,73.56,105181.0
2016-08-02 15:10:00,78.3,78.31,78.21,78.22,61163.0,73.5506,73.56,73.466,73.4754,61163.0
2016-08-02 15:15:00,78.21,78.22,78.16,78.18,51844.0,73.466,73.4754,73.4191,73.4378,51844.0
2016-08-02 15:20:00,78.18,78.24,78.17,78.23,58637.0,73.4378,73.4942,73.4284,73.4848,58637.0
2016-08-02 15:25:00,78.23,78.23,78.18,78.2,66545.0,73.4848,73.4848,73.4378,73.4566,66545.0
2016-08-02 15:30:00,78.2,78.22,78.19,78.22,68593.0,73.4566,73.4754,73.4472,73.4754,68593.0
2016-08-02 15:35:00,78.22,78.27,78.21,78.27,84591.0,73.4754,73.5224,73.466,73.5224,84591.0
2016-08-02 15:40:00,78.28,78.29,78.19,78.25,117544.0,73.5318,73.5412,73.4472,73.5036,117544.0
2016-08-02 15:45:00,78.24,78.33,78.24,78.32,187751.0,73.4942,73.5787,73.4942,73.5693,187751.0
2016-08-02 15:50:00,78.32,78.34,78.29,78.34,124975.0,73.5693,73.5881,73.5412,73.5881,124975.0
2016-08-02 15:55:00,78.34,78.37,78.29,78.34,385992.0,73.5881,73.6163,73.5412,73.5881,385992.0
2016-08-03 09:30:00,78.28,78.39,78.21,78.27,177835.0,73.5318,73.6351,73.466,73.5224,177835.0
2016-08-03 09:35:00,78.26,78.38,78.22,78.28,118026.0,73.513,73.6257,73.4754,73.5318,118026.0
2016-08-03 09:40:00,78.3,78.38,78.29,78.35,184441.0,73.5506,73.6257,73.5412,73.5975,184441.0
2016-08-03 09:45:00,78.34,78.49,78.34,78.47,122735.0,73.5881,73.729,73.5881,73.7102,122735.0
2016-08-03 09:50:00,78.47,78.48,78.39,78.42,165056.0,73.7102,73.7196,73.6351,73.6633,165056.0
2016-08-03 09:55:00,78.41,78.54,78.39,78.54,120397.0,73.6539,73.776,73.6351,73.776,120397.0
2016-08-03 10:00:00,78.54,78.63,78.5,78.55,76749.0,73.776,73.8605,73.7384,73.7854,76749.0
2016-08-03 10:05:00,78.55,78.58,78.46,78.49,58727.0,73.7854,73.8136,73.7009,73.729,58727.0
2016-08-03 10:10:00,78.48,78.51,78.47,78.5,76164.0,73.7196,73.7478,73.7102,73.7384,76164.0
2016-08-03 10:15:00,78.5,78.58,78.49,78.55,65443.0,73.7384,73.8136,73.729,73.7854,65443.0
2016-08-03 10:20:00,78.55,78.6,78.54,78.6,32269.0,73.7854,73.8324,73.776,73.8324,32269.0
2016-08-03 10:25:00,78.6,78.61,78.56,78.56,38096.0,73.8324,73.8418,73.7948,73.7948,38096.0
2016-08-03 10:30:00,78.56,78.63,78.55,78.56,80104.0,73.7948,73.8605,73.7854,73.7948,80104.0
2016-08-03 10:35:00,78.57,78.59,78.46,78.46,57170.0,73.8042,73.823,73.7009,73.7009,57170.0
2016-08-03 10:40:00,78.46,78.57,78.46,78.51,45323.0,73.7009,73.8042,73.7009,73.7478,45323.0
2016-08-03 10:45:00,78.5,78.57,78.5,78.52,49318.0,73.7384,73.8042,73.7384,73.7572,49318.0
2016-08-03 10:50:00,78.52,78.59,78.52,78.55,44257.0,73.7572,73.823,73.7572,73.7854,44257.0
2016-08-03 10:55:00,78.55,78.59,78.55,78.57,35745.0,73.7854,73.823,73.7854,73.8042,35745.0
2016-08-03 11:00:00,78.56,78.58,78.49,78.56,58053.0,73.7948,73.8136,73.729,73.7948,58053.0
2016-08-03 11:05:00,78.56,78.59,78.53,78.56,37493.0,73.7948,73.823,73.7666,73.7948,37493.0
2016-08-03 11:10:00,78.56,78.6,78.55,78.6,62904.0,73.7948,73.8324,73.7854,73.8324,62904.0
2016-08-03 11:15:00,78.6,78.63,78.56,78.63,59017.0,73.8324,73.8605,73.7948,73.8605,59017.0
2016-08-03 11:20:00,78.63,78.69,78.57,78.58,51925.0,73.8605,73.9169,73.8042,73.8136,51925.0
2016-08-03 11:25:00,78.59,78.64,78.57,78.57,48388.0,73.823,73.8699,73.8042,73.8042,48388.0
2016-08-03 11:30:00,78.57,78.61,78.54,78.54,39892.0,73.8042,73.8418,73.776,73.776,39892.0
2016-08-03 11:35:00,78.54,78.56,78.52,78.54,77922.0,73.776,73.7948,73.7572,73.776,77922.0
2016-08-03 11:40:00,78.55,78.56,78.53,78.53,92959.0,73.7854,73.7948,73.7666,73.7666,92959.0
2016-08-03 11:45:00,78.54,78.55,78.5,78.55,76081.0,73.776,73.7854,73.7384,73.7854,76081.0
2016-08-03 11:50:00,78.55,78.58,78.52,78.56,65818.0,73.7854,73.8136,73.7572,73.7948,65818.0
2016-08-03 11:55:00,78.56,78.59,78.53,78.58,41273.0,73.7948,73.823,73.7666,73.8136,41273.0
2016-08-03 12:00:00,78.58,78.61,78.55,78.57,66771.0,73.8136,73.8418,73.7854,73.8042,66771.0
2016-08-03 12:05:00,78.57,78.58,78.55,78.56,22337.0,73.8042,73.8136,73.7854,73.7948,22337.0
2016-08-03 12:10:00,78.56,78.57,78.53,78.54,78618.0,73.7948,73.8042,73.7666,73.776,78618.0
2016-08-03 12:15:00,78.53,78.57,78.51,78.57,82012.0,73.7666,73.8042,73.7478,73.8042,82012.0
2016-08-03 12:20:00,78.57,78.57,78.51,78.51,56237.0,73.8042,73.8042,73.7478,73.7478,56237.0
2016-08-03 12:25:00,78.52,78.57,78.51,78.56,42329.0,73.7572,73.8042,73.7478,73.7948,42329.0
2016-08-03 12:30:00,78.56,78.56,78.54,78.55,38199.0,73.7948,73.7948,73.776,73.7854,38199.0
2016-08-03 12:35:00,78.55,78.61,78.54,78.61,27970.0,73.7854,73.8418,73.776,73.8418,27970.0
2016-08-03 12:40:00,78.61,78.65,78.6,78.62,29093.0,73.8418,73.8793,73.8324,73.8512,29093.0
2016-08-03 12:45:00,78.62,78.66,78.61,78.63,40791.0,73.8512,73.8887,73.8418,73.8605,40791.0
2016-08-03 12:50:00,78.63,78.64,78.61,78.63,33172.0,73.8605,73.8699,73.8418,73.8605,33172.0
2016-08-03 12:55:00,78.63,78.63,78.58,78.6,58055.0,73.8605,73.8605,73.8136,73.8324,58055.0
2016-08-03 13:00:00,78.59,78.6,78.54,78.56,62537.0,73.823,73.8324,73.776,73.7948,62537.0
2016-08-03 13:05:00,78.56,78.57,78.54,78.56,30603.0,73.7948,73.8042,73.776,73.7948,30603.0
2016-08-03 13:10:00,78.55,78.56,78.51,78.56,296586.0,73.7854,73.7948,73.7478,73.7948,296586.0
2016-08-03 13:15:00,78.56,78.57,78.54,78.56,105218.0,73.7948,73.8042,73.776,73.7948,105218.0
2016-08-03 13:20:00,78.56,78.58,78.54,78.56,30656.0,73.7948,73.8136,73.776,73.7948,30656.0
2016-08-03 13:25:00,78.56,78.56,78.54,78.56,30096.0,73.7948,73.7948,73.776,73.7948,30096.0
2016-08-03 13:30:00,78.55,78.56,78.54,78.56,35861.0,73.7854,73.7948,73.776,73.7948,35861.0
2016-08-03 13:35:00,78.56,78.56,78.49,78.49,139022.0,73.7948,73.7948,73.729,73.729,139022.0
2016-08-03 13:40:00,78.51,78.51,78.44,78.47,36414.0,73.7478,73.7478,73.6821,73.7102,36414.0
2016-08-03 13:45:00,78.48,78.5,78.42,78.5,30282.0,73.7196,73.7384,73.6633,73.7384,30282.0
2016-08-03 13:50:00,78.49,78.49,78.46,78.48,44767.0,73.729,73.729,73.7009,73.7196,44767.0
2016-08-03 13:55:00,78.48,78.51,78.47,78.5,53453.0,73.7196,73.7478,73.7102,73.7384,53453.0
2016-08-03 14:00:00,78.5,78.52,78.49,78.5,35639.0,73.7384,73.7572,73.729,73.7384,35639.0
2016-08-03 14:05:00,78.5,78.51,78.48,78.49,37834.0,73.7384,73.7478,73.7196,73.729,37834.0
2016-08-03 14:10:00,78.49,78.49,78.43,78.46,51949.0,73.729,73.729,73.6727,73.7009,51949.0
2016-08-03 14:15:00,78.46,78.48,78.42,78.44,36991.0,73.7009,73.7196,73.6633,73.6821,36991.0
2016-08-03 14:20:00,78.44,78.52,78.44,78.49,45921.0,73.6821,73.7572,73.6821,73.729,45921.0
2016-08-03 14:25:00,78.49,78.51,78.41,78.42,49837.0,73.729,73.7478,73.6539,73.6633,49837.0
2016-08-03 14:30:00,78.41,78.49,78.4,78.48,35404.0,73.6539,73.729,73.6445,73.7196,35404.0
2016-08-03 14:35:00,78.48,78.5,78.44,78.45,36045.0,73.7196,73.7384,73.6821,73.6915,36045.0
2016-08-03 14:40:00,78.44,78.45,78.42,78.44,46617.0,73.6821,73.6915,73.6633,73.6821,46617.0
2016-08-03 14:45:00,78.44,78.45,78.39,78.4,45037.0,73.6821,73.6915,73.6351,73.6445,45037.0
2016-08-03 14:50:00,78.4,78.48,78.39,78.47,67344.0,73.6445,73.7196,73.6351,73.7102,67344.0
2016-08-03 14:55:00,78.46,78.49,78.45,78.46,51328.0,73.7009,73.729,73.6915,73.7009,51328.0
2016-08-03 15:00:00,78.47,78.5,78.45,78.49,53108.0,73.7102,73.7384,73.6915,73.729,53108.0
2016-08-03 15:05:00,78.49,78.52,78.48,78.52,54660.0,73.729,73.7572,73.7196,73.7572,54660.0
2016-08-03 15:10:00,78.52,78.54,78.51,78.53,55932.0,73.7572,73.776,73.7478,73.7666,55932.0
2016-08-03 15:15:00,78.53,78.54,78.5,78.53,58002.0,73.7666,73.776,73.7384,73.7666,58002.0
2016-08-03 15:20:00,78.53,78.54,78.5,78.53,60862.0,73.7666,73.776,73.7384,73.7666,60862.0
2016-08-03 15:25:00,78.53,78.59,78.53,78.59,51988.0,73.7666,73.823,73.7666,73.823,51988.0
2016-08-03 15:30:00,78.59,78.64,78.57,78.63,115435.0,73.823,73.8699,73.8042,73.8605,115435.0
2016-08-03 15:35:00,78.63,78.63,78.56,78.6,64380.0,73.8605,73.8605,73.7948,73.8324,64380.0
2016-08-03 15:40:00,78.6,78.61,78.54,78.56,77946.0,73.8324,73.8418,73.776,73.7948,77946.0
2016-08-03 15:45:00,78.57,78.64,78.57,78.61,90176.0,73.8042,73.8699,73.8042,73.8418,90176.0
2016-08-03 15:50:00,78.6,78.64,78.59,78.6,79903.0,73.8324,73.8699,73.823,73.8324,79903.0
2016-08-03 15:55:00,78.6,78.7,78.59,78.68,214129.0,73.8324,73.9263,73.823,73.9075,214129.0
2016-08-04 09:30:00,78.83,79.0,78.75,78.99,100066.0,74.0484,74.2081,73.9733,74.1987,100066.0
2016-08-04 09:35:00,78.99,79.19,78.95,79.14,70270.0,74.1987,74.3866,74.1611,74.3396,70270.0
2016-08-04 09:40:00,79.14,79.24,79.13,79.15,59068.0,74.3396,74.4335,74.3302,74.349,59068.0
2016-08-04 09:45:00,79.14,79.28,79.13,79.25,107027.0,74.3396,74.4711,74.3302,74.4429,107027.0
2016-08-04 09:50:00,79.25,79.28,79.21,79.24,62858.0,74.4429,74.4711,74.4054,74.4335,62858.0
2016-08-04 09:55:00,79.25,79.26,79.06,79.07,87284.0,74.4429,74.4523,74.2645,74.2739,87284.0
2016-08-04 10:00:00,79.08,79.11,79.02,79.08,66676.0,74.2832,74.3114,74.2269,74.2832,66676.0
2016-08-04 10:05:00,79.07,79.09,78.95,78.99,82013.0,74.2739,74.2926,74.1611,74.1987,82013.0
2016-08-04 10:10:00,78.99,79.07,78.99,79.06,49358.0,74.1987,74.2739,74.1987,74.2645,49358.0
2016-08-04 10:15:00,79.06,79.1,79.0,79.05,41864.0,74.2645,74.302,74.2081,74.2551,41864.0
2016-08-04 10:20:00,79.04,79.09,79.0,79.06,33938.0,74.2457,74.2926,74.2081,74.2645,33938.0
2016-08-04 10:25:00,79.07,79.09,79.05,79.07,41340.0,74.2739,74.2926,74.2551,74.2739,41340.0
2016-08-04 10:30:00,79.07,79.18,79.06,79.16,43477.0,74.2739,74.3772,74.2645,74.3584,43477.0
2016-08-04 10:35:00,79.16,79.27,79.15,79.24,44154.0,74.3584,74.4617,74.349,74.4335,44154.0
2016-08-04 10:40:00,79.24,79.29,79.2,79.28,35626.0,74.4335,74.4805,74.396,74.4711,35626.0
2016-08-04 10:45:00,79.29,79.31,79.23,79.31,41842.0,74.4805,74.4993,74.4241,74.4993,41842.0
2016-08-04 10:50:00,79.31,79.38,79.31,79.37,90625.0,74.4993,74.5651,74.4993,74.5557,90625.0
2016-08-04 10:55:00,79.37,79.49,79.37,79.47,101815.0,74.5557,74.6684,74.5557,74.6496,101815.0
2016-08-04 11:00:00,79.47,79.47,79.36,79.42,53274.0,74.6496,74.6496,74.5463,74.6026,53274.0
2016-08-04 11:05:00,79.43,79.46,79.41,79.45,52989.0,74.612,74.6402,74.5932,74.6308,52989.0
2016-08-04 11:10:00,79.46,79.46,79.34,79.36,54757.0,74.6402,74.6402,74.5275,74.5463,54757.0
2016-08-04 11:15:00,79.35,79.39,79.3,79.35,56500.0,74.5369,74.5744,74.4899,74.5369,56500.0
2016-08-04 11:20:00,79.34,79.41,79.32,79.41,45658.0,74.5275,74.5932,74.5087,74.5932,45658.0
2016-08-04 11:25:00,79.41,79.44,79.39,79.43,71173.0,74.5932,74.6214,74.5744,74.612,71173.0
2016-08-04 11:30:00,79.43,79.44,79.39,79.41,54278.0,74.612,74.6214,74.5744,74.5932,54278.0
2016-08-04 11:35:00,79.41,79.46,79.4,79.43,44806.0,74.5932,74.6402,74.5838,74.612,44806.0
2016-08-04 11:40:00,79.43,79.44,79.38,79.42,29621.0,74.612,74.6214,74.5651,74.6026,29621.0
2016-08-04 11:45:00,79.41,79.47,79.4,79.4,30171.0,74.5932,74.6496,74.5838,74.5838,30171.0
2016-08-04 11:50:00,79.4,79.45,79.4,79.44,31522.0,74.5838,74.6308,74.5838,74.6214,31522.0
2016-08-04 11:55:00,79.43,79.49,79.42,79.45,32839.0,74.612,74.6684,74.6026,74.6308,32839.0
2016-08-04 12:00:00,79.45,79.58,79.43,79.56,117292.0,74.6308,74.7529,74.612,74.7341,117292.0
2016-08-04 12:05:00,79.55,79.63,79.55,79.62,56619.0,74.7247,74.7999,74.7247,74.7905,56619.0
2016-08-04 12:10:00,79.6,79.62,79.57,79.61,64371.0,74.7717,74.7905,74.7435,74.7811,64371.0
2016-08-04 12:15:00,79.62,79.62,79.57,79.58,59004.0,74.7905,74.7905,74.7435,74.7529,59004.0
2016-08-04 12:20:00,79.58,79.61,79.57,79.59,39004.0,74.7529,74.7811,74.7435,74.7623,39004.0
2016-08-04 12:25:00,79.59,79.6,79.54,79.55,30055.0,74.7623,74.7717,74.7153,74.7247,30055.0
2016-08-04 12:30:00,79.55,79.57,79.54,79.56,55950.0,74.7247,74.7435,74.7153,74.7341,55950.0
2016-08-04 12:35:00,79.56,79.61,79.56,79.59,82612.0,74.7341,74.7811,74.7341,74.7623,82612.0
2016-08-04 12:40:00,79.58,79.59,79.54,79.56,42711.0,74.7529,74.7623,74.7153,74.7341,42711.0
2016-08-04 12:45:00,79.56,79.64,79.55,79.64,65923.0,74.7341,74.8093,74.7247,74.8093,65923.0
2016-08-04 12:50:00,79.64,79.65,79.63,79.64,43568.0,74.8093,74.8187,74.7999,74.8093,43568.0
2016-08-04 12:55:00,79.64,79.64,79.53,79.55,57672.0,74.8093,74.8093,74.706,74.7247,57672.0
2016-08-04 13:00:00,79.55,79.55,79.49,79.54,58985.0,74.7247,74.7247,74.6684,74.7153,58985.0
2016-08-04 13:05:00,79.54,79.57,79.5,79.55,53229.0,74.7153,74.7435,74.6778,74.7247,53229.0
2016-08-04 13:10:00,79.56,79.56,79.49,79.5,41127.0,74.7341,74.7341,74.6684,74.6778,41127.0
2016-08-04 13:15:00,79.49,79.52,79.47,79.52,39107.0,74.6684,74.6966,74.6496,74.6966,39107.0
2016-08-04 13:20:00,79.52,79.54,79.49,79.5,37916.0,74.6966,74.7153,74.6684,74.6778,37916.0
2016-08-04 13:25:00,79.5,79.54,79.49,79.54,32350.0,74.6778,74.7153,74.6684,74.7153,32350.0
2016-08-04 13:30:00,79.53,79.55,79.53,79.54,50013.0,74.706,74.7247,74.706,74.7153,50013.0
2016-08-04 13:35:00,79.54,79.54,79.53,79.54,22017.0,74.7153,74.7153,74.706,74.7153,22017.0
2016-08-04 13:40:00,79.54,79.55,79.53,79.54,42172.0,74.7153,74.7247,74.706,74.7153,42172.0
2016-08-04 13:45:00,79.55,79.55,79.47,79.49,38782.0,74.7247,74.7247,74.6496,74.6684,38782.0
2016-08-04 13:50:00,79.49,79.51,79.43,79.47,42303.0,74.6684,74.6872,74.612,74.6496,42303.0
2016-08-04 13:55:00,79.46,79.49,79.45,79.49,36019.0,74.6402,74.6684,74.6308,74.6684,36019.0
2016-08-04 14:00:00,79.49,79.52,79.47,79.5,51713.0,74.6684,74.6966,74.6496,74.6778,51713.0
2016-08-04 14:05:00,79.51,79.51,79.46,79.49,43929.0,74.6872,74.6872,74.6402,74.6684,43929.0
2016-08-04 14:10:00,79.49,79.52,79.46,79.47,35202.0,74.6684,74.6966,74.6402,74.6496,35202.0
2016-08-04 14:15:00,79.47,79.47,79.38,79.42,59763.0,74.6496,74.6496,74.5651,74.6026,59763.0
2016-08-04 14:20:00,79.42,79.47,79.41,79.47,40297.0,74.6026,74.6496,74.5932,74.6496,40297.0
2016-08-04 14:25:00,79.46,79.47,79.35,79.36,37461.0,74.6402,74.6496,74.5369,74.5463,37461.0
2016-08-04 14:30:00,79.36,79.41,79.33,79.4,48500.0,74.5463,74.5932,74.5181,74.5838,48500.0
2016-08-04 14:35:00,79.4,79.42,79.36,79.36,32537.0,74.5838,74.6026,74.5463,74.5463,32537.0
2016-08-04 14:40:00,79.36,79.45,79.35,79.41,48796.0,74.5463,74.6308,74.5369,74.5932,48796.0
2016-08-04 14:45:00,79.41,79.43,79.37,79.37,38120.0,74.5932,74.612,74.5557,74.5557,38120.0
2016-08-04 14:50:00,79.38,79.42,79.37,79.38,33624.0,74.5651,74.6026,74.5557,74.5651,33624.0
2016-08-04 14:55:00,79.38,79.44,79.38,79.42,31241.0,74.5651,74.6214,74.5651,74.6026,31241.0
2016-08-04 15:00:00,79.42,79.44,79.37,79.41,51571.0,74.6026,74.6214,74.5557,74.5932,51571.0
2016-08-04 15:05:00,79.4,79.48,79.4,79.46,53914.0,74.5838,74.659,74.5838,74.6402,53914.0
2016-08-04 15:10:00,79.45,79.47,79.42,79.44,51983.0,74.6308,74.6496,74.6026,74.6214,51983.0
2016-08-04 15:15:00,79.44,79.46,79.43,79.45,32546.0,74.6214,74.6402,74.612,74.6308,32546.0
2016-08-04 15:20:00,79.45,79.46,79.36,79.39,79312.0,74.6308,74.6402,74.5463,74.5744,79312.0
2016-08-04 15:25:00,79.38,79.43,79.37,79.42,69025.0,74.5651,74.612,74.5557,74.6026,69025.0
2016-08-04 15:30:00,79.42,79.45,79.41,79.45,61672.0,74.6026,74.6308,74.5932,74.6308,61672.0
2016-08-04 15:35:00,79.44,79.55,79.44,79.54,78213.0,74.6214,74.7247,74.6214,74.7153,78213.0
2016-08-04 15:40:00,79.54,79.6,79.52,79.59,130125.0,74.7153,74.7717,74.6966,74.7623,130125.0
2016-08-04 15:45:00,79.59,79.62,79.55,79.56,145597.0,74.7623,74.7905,74.7247,74.7341,145597.0
2016-08-04 15:50:00,79.55,79.56,79.48,79.48,103259.0,74.7247,74.7341,74.659,74.659,103259.0
2016-08-04 15:55:00,79.48,79.51,79.41,79.46,230262.0,74.659,74.6872,74.5932,74.6402,230262.0
2016-08-05 09:30:00,79.73,79.99,79.66,79.98,170861.0,74.8938,75.1381,74.8281,75.1287,170861.0
2016-08-05 09:35:00,79.99,80.16,79.87,79.98,365249.0,75.1381,75.2977,75.0253,75.1287,365249.0
2016-08-05 09:40:00,79.99,80.12,79.96,80.06,93301.0,75.1381,75.2602,75.1099,75.2038,93301.0
2016-08-05 09:45:00,80.07,80.2,80.07,80.15,92709.0,75.2132,75.3353,75.2132,75.2883,92709.0
2016-08-05 09:50:00,80.15,80.17,80.13,80.15,69912.0,75.2883,75.3071,75.2696,75.2883,69912.0
2016-08-05 09:55:00,80.14,80.2,80.09,80.2,107250.0,75.279,75.3353,75.232,75.3353,107250.0
2016-08-05 10:00:00,80.19,80.24,80.13,80.16,101163.0,75.3259,75.3729,75.2696,75.2977,101163.0
2016-08-05 10:05:00,80.18,80.2,80.07,80.08,63588.0,75.3165,75.3353,75.2132,75.2226,63588.0
2016-08-05 10:10:00,80.08,80.11,80.04,80.06,51988.0,75.2226,75.2508,75.185,75.2038,51988.0
2016-08-05 10:15:00,80.06,80.12,80.0,80.03,58006.0,75.2038,75.2602,75.1474,75.1756,58006.0
2016-08-05 10:20:00,80.04,80.09,80.0,80.0,82024.0,75.185,75.232,75.1474,75.1474,82024.0
2016-08-05 10:25:00,80.0,80.03,79.98,80.02,75380.0,75.1474,75.1756,75.1287,75.1662,75380.0
2016-08-05 10:30:00,80.02,80.04,79.92,79.94,64200.0,75.1662,75.185,75.0723,75.0911,64200.0
2016-08-05 10:35:00,79.95,79.98,79.92,79.94,74079.0,75.1005,75.1287,75.0723,75.0911,74079.0
2016-08-05 10:40:00,79.95,79.97,79.88,79.95,73076.0,75.1005,75.1193,75.0347,75.1005,73076.0
2016-08-05 10:45:00,79.96,79.96,79.88,79.9,74030.0,75.1099,75.1099,75.0347,75.0535,74030.0
2016-08-05 10:50:00,79.89,79.95,79.88,79.91,49836.0,75.0441,75.1005,75.0347,75.0629,49836.0
2016-08-05 10:55:00,79.91,79.92,79.88,79.9,61272.0,75.0629,75.0723,75.0347,75.0535,61272.0
2016-08-05 11:00:00,79.9,80.01,79.9,79.95,68310.0,75.0535,75.1568,75.0535,75.1005,68310.0
2016-08-05 11:05:00,79.95,80.01,79.94,79.96,55775.0,75.1005,75.1568,75.0911,75.1099,55775.0
2016-08-05 11:10:00,79.96,79.98,79.92,79.94,49222.0,75.1099,75.1287,75.0723,75.0911,49222.0
2016-08-05 11:15:00,79.94,79.94,79.86,79.89,97843.0,75.0911,75.0911,75.0159,75.0441,97843.0
2016-08-05 11:20:00,79.89,79.9,79.87,79.9,64096.0,75.0441,75.0535,75.0253,75.0535,64096.0
2016-08-05 11:25:00,79.9,79.92,79.89,79.9,49068.0,75.0535,75.0723,75.0441,75.0535,49068.0
2016-08-05 11:30:00,79.91,79.94,79.88,79.91,54831.0,75.0629,75.0911,75.0347,75.0629,54831.0
2016-08-05 11:35:00,79.91,79.91,79.88,79.89,28832.0,75.0629,75.0629,75.0347,75.0441,28832.0
2016-08-05 11:40:00,79.9,79.91,79.87,79.89,34940.0,75.0535,75.0629,75.0253,75.0441,34940.0
2016-08-05 11:45:00,79.89,79.91,79.88,79.91,45322.0,75.0441,75.0629,75.0347,75.0629,45322.0
2016-08-05 11:50:00,79.91,79.94,79.84,79.86,40536.0,75.0629,75.0911,74.9971,75.0159,40536.0
2016-08-05 11:55:00,79.87,79.88,79.79,79.79,53446.0,75.0253,75.0347,74.9502,74.9502,53446.0
2016-08-05 12:00:00,79.78,79.89,79.78,79.89,46725.0,74.9408,75.0441,74.9408,75.0441,46725.0
2016-08-05 12:05:00,79.89,79.95,79.88,79.94,41114.0,75.0441,75.1005,75.0347,75.0911,41114.0
2016-08-05 12:10:00,79.94,79.95,79.89,79.9,31282.0,75.0911,75.1005,75.0441,75.0535,31282.0
2016-08-05 12:15:00,79.89,79.92,79.87,79.87,45991.0,75.0441,75.0723,75.0253,75.0253,45991.0
2016-08-05 12:20:00,79.88,79.92,79.85,79.92,67795.0,75.0347,75.0723,75.0065,75.0723,67795.0
2016-08-05 12:25:00,79.92,79.93,79.89,79.91,40875.0,75.0723,75.0817,75.0441,75.0629,40875.0
2016-08-05 12:30:00,79.9,79.91,79.87,79.91,34138.0,75.0535,75.0629,75.0253,75.0629,34138.0
2016-08-05 12:35:00,79.91,79.91,79.86,79.9,31935.0,75.0629,75.0629,75.0159,75.0535,31935.0
2016-08-05 12:40:00,79.9,79.91,79.89,79.91,126971.0,75.0535,75.0629,75.0441,75.0629,126971.0
2016-08-05 12:45:00,79.9,79.93,79.89,79.9,42013.0,75.0535,75.0817,75.0441,75.0535,42013.0
2016-08-05 12:50:00,79.9,79.93,79.87,79.89,99870.0,75.0535,75.0817,75.0253,75.0441,99870.0
2016-08-05 12:55:00,79.89,79.9,79.82,79.84,54608.0,75.0441,75.0535,74.9784,74.9971,54608.0
2016-08-05 13:00:00,79.84,79.89,79.83,79.88,25636.0,74.9971,75.0441,74.9878,75.0347,25636.0
2016-08-05 13:05:00,79.89,79.89,79.84,79.87,23747.0,75.0441,75.0441,74.9971,75.0253,23747.0
2016-08-05 13:10:00,79.85,79.89,79.85,79.89,21543.0,75.0065,75.0441,75.0065,75.0441,21543.0
2016-08-05 13:15:00,79.88,79.9,79.86,79.87,31606.0,75.0347,75.0535,75.0159,75.0253,31606.0
2016-08-05 13:20:00,79.87,79.89,79.84,79.86,28293.0,75.0253,75.0441,74.9971,75.0159,28293.0
2016-08-05 13:25:00,79.86,79.88,79.84,79.88,23125.0,75.0159,75.0347,74.9971,75.0347,23125.0
2016-08-05 13:30:00,79.88,79.91,79.86,79.9,43841.0,75.0347,75.0629,75.0159,75.0535,43841.0
2016-08-05 13:35:00,79.9,79.92,79.88,79.92,18495.0,75.0535,75.0723,75.0347,75.0723,18495.0
2016-08-05 13:40:00,79.92,79.95,79.9,79.94,30658.0,75.0723,75.1005,75.0535,75.0911,30658.0
2016-08-05 13:45:00,79.95,79.96,79.9,79.91,23582.0,75.1005,75.1099,75.0535,75.0629,23582.0
2016-08-05 13:50:00,79.9,79.93,79.88,79.9,38666.0,75.0535,75.0817,75.0347,75.0535,38666.0
2016-08-05 13:55:00,79.9,79.91,79.86,79.9,51331.0,75.0535,75.0629,75.0159,75.0535,51331.0
2016-08-05 14:00:00,79.9,79.93,79.89,79.93,58368.0,75.0535,75.0817,75.0441,75.0817,58368.0
2016-08-05 14:05:00,79.93,79.93,79.89,79.9,33343.0,75.0817,75.0817,75.0441,75.0535,33343.0
2016-08-05 14:10:00,79.9,79.91,79.89,79.9,43137.0,75.0535,75.0629,75.0441,75.0535,43137.0
2016-08-05 14:15:00,79.9,79.91,79.88,79.91,90623.0,75.0535,75.0629,75.0347,75.0629,90623.0
2016-08-05 14:20:00,79.9,79.91,79.86,79.87,41909.0,75.0535,75.0629,75.0159,75.0253,41909.0
2016-08-05 14:25:00,79.88,79.89,79.86,79.89,53014.0,75.0347,75.0441,75.0159,75.0441,53014.0
2016-08-05 14:30:00,79.88,79.91,79.87,79.89,49376.0,75.0347,75.0629,75.0253,75.0441,49376.0
2016-08-05 14:35:00,79.89,79.91,79.89,79.91,21885.0,75.0441,75.0629,75.0441,75.0629,21885.0
2016-08-05 14:40:00,79.91,79.92,79.89,79.9,37452.0,75.0629,75.0723,75.0441,75.0535,37452.0
2016-08-05 14:45:00,79.9,79.92,79.89,79.9,50184.0,75.0535,75.0723,75.0441,75.0535,50184.0
2016-08-05 14:50:00,79.9,79.95,79.89,79.95,53746.0,75.0535,75.1005,75.0441,75.1005,53746.0
2016-08-05 14:55:00,79.95,79.96,79.94,79.95,145753.0,75.1005,75.1099,75.0911,75.1005,145753.0
2016-08-05 15:00:00,79.95,80.02,79.94,79.98,112417.0,75.1005,75.1662,75.0911,75.1287,112417.0
2016-08-05 15:05:00,79.98,80.01,79.95,79.99,73501.0,75.1287,75.1568,75.1005,75.1381,73501.0
2016-08-05 15:10:00,79.99,80.01,79.98,79.99,106845.0,75.1381,75.1568,75.1287,75.1381,106845.0
2016-08-05 15:15:00,80.0,80.08,79.99,80.08,81162.0,75.1474,75.2226,75.1381,75.2226,81162.0
2016-08-05 15:20:00,80.08,80.1,80.02,80.08,65728.0,75.2226,75.2414,75.1662,75.2226,65728.0
2016-08-05 15:25:00,80.09,80.1,80.07,80.09,53547.0,75.232,75.2414,75.2132,75.232,53547.0
2016-08-05 15:30:00,80.1,80.1,80.02,80.07,61541.0,75.2414,75.2414,75.1662,75.2132,61541.0
2016-08-05 15:35:00,80.08,80.08,80.02,80.04,67654.0,75.2226,75.2226,75.1662,75.185,67654.0
2016-08-05 15:40:00,80.04,80.08,80.03,80.08,92939.0,75.185,75.2226,75.1756,75.2226,92939.0
2016-08-05 15:45:00,80.08,80.09,80.01,80.04,107697.0,75.2226,75.232,75.1568,75.185,107697.0
2016-08-05 15:50:00,80.04,80.07,80.03,80.06,103862.0,75.185,75.2132,75.1756,75.2038,103862.0
2016-08-05 15:55:00,80.06,80.12,80.04,80.11,356276.0,75.2038,75.2602,75.185,75.2508,356276.0
2016-08-08 09:30:00,80.23,80.34,79.85,80.28,232733.0,75.3635,75.4668,75.0065,75.4105,232733.0
2016-08-08 09:35:00,80.31,80.34,80.2,80.28,59261.0,75.4386,75.4668,75.3353,75.4105,59261.0
2016-08-08 09:40:00,80.27,80.33,80.2,80.29,55621.0,75.4011,75.4574,75.3353,75.4199,55621.0
2016-08-08 09:45:00,80.3,80.3,80.18,80.23,77422.0,75.4292,75.4292,75.3165,75.3635,77422.0
2016-08-08 09:50:00,80.23,80.23,80.1,80.17,85217.0,75.3635,75.3635,75.2414,75.3071,85217.0
2016-08-08 09:55:00,80.19,80.24,80.17,80.18,58970.0,75.3259,75.3729,75.3071,75.3165,58970.0
2016-08-08 10:00:00,80.17,80.21,80.16,80.17,56349.0,75.3071,75.3447,75.2977,75.3071,56349.0
2016-08-08 10:05:00,80.16,80.28,80.13,80.26,114727.0,75.2977,75.4105,75.2696,75.3917,114727.0
2016-08-08 10:10:00,80.26,80.27,80.17,80.18,87212.0,75.3917,75.4011,75.3071,75.3165,87212.0
2016-08-08 10:15:00,80.18,80.19,80.12,80.12,45936.0,75.3165,75.3259,75.2602,75.2602,45936.0
2016-08-08 10:20:00,80.12,80.12,80.06,80.06,48519.0,75.2602,75.2602,75.2038,75.2038,48519.0
2016-08-08 10:25:00,80.06,80.12,80.05,80.1,67178.0,75.2038,75.2602,75.1944,75.2414,67178.0
2016-08-08 10:30:00,80.11,80.2,80.1,80.2,67983.0,75.2508,75.3353,75.2414,75.3353,67983.0
2016-08-08 10:35:00,80.2,80.2,80.15,80.16,48726.0,75.3353,75.3353,75.2883,75.2977,48726.0
2016-08-08 10:40:00,80.17,80.23,80.16,80.19,41052.0,75.3071,75.3635,75.2977,75.3259,41052.0
2016-08-08 10:45:00,80.2,80.21,80.16,80.17,36844.0,75.3353,75.3447,75.2977,75.3071,36844.0
2016-08-08 10:50:00,80.17,80.18,80.14,80.17,41890.0,75.3071,75.3165,75.279,75.3071,41890.0
2016-08-08 10:55:00,80.18,80.21,80.12,80.2,88529.0,75.3165,75.3447,75.2602,75.3353,88529.0
2016-08-08 11:00:00,80.2,80.21,80.15,80.2,61542.0,75.3353,75.3447,75.2883,75.3353,61542.0
2016-08-08 11:05:00,80.21,80.23,80.15,80.2,84756.0,75.3447,75.3635,75.2883,75.3353,84756.0
2016-08-08 11:10:00,80.2,80.23,80.12,80.12,60801.0,75.3353,75.3635,75.2602,75.2602,60801.0
2016-08-08 11:15:00,80.13,80.2,80.08,80.15,33474.0,75.2696,75.3353,75.2226,75.2883,33474.0
2016-08-08 11:20:00,80.15,80.18,80.13,80.17,41472.0,75.2883,75.3165,75.2696,75.3071,41472.0
2016-08-08 11:25:00,80.16,80.19,80.13,80.14,30109.0,75.2977,75.3259,75.2696,75.279,30109.0
2016-08-08 11:30:00,80.14,80.19,80.13,80.14,45804.0,75.279,75.3259,75.2696,75.279,45804.0
2016-08-08 11:35:00,80.15,80.17,80.14,80.17,21998.0,75.2883,75.3071,75.279,75.3071,21998.0
2016-08-08 11:40:00,80.16,80.18,80.16,80.17,28181.0,75.2977,75.3165,75.2977,75.3071,28181.0
2016-08-08 11:45:00,80.17,80.17,80.11,80.13,22814.0,75.3071,75.3071,75.2508,75.2696,22814.0
2016-08-08 11:50:00,80.12,80.18,80.11,80.12,35040.0,75.2602,75.3165,75.2508,75.2602,35040.0
2016-08-08 11:55:00,80.11,80.12,80.07,80.12,27014.0,75.2508,75.2602,75.2132,75.2602,27014.0
2016-08-08 12:00:00,80.12,80.15,80.11,80.12,18701.0,75.2602,75.2883,75.2508,75.2602,18701.0
2016-08-08 12:05:00,80.12,80.13,80.1,80.11,45377.0,75.2602,75.2696,75.2414,75.2508,45377.0
2016-08-08 12:10:00,80.12,80.13,80.05,80.06,21067.0,75.2602,75.2696,75.1944,75.2038,21067.0
2016-08-08 12:15:00,80.05,80.09,80.05,80.09,20699.0,75.1944,75.232,75.1944,75.232,20699.0
2016-08-08 12:20:00,80.08,80.12,80.07,80.07,18144.0,75.2226,75.2602,75.2132,75.2132,18144.0
2016-08-08 12:25:00,80.07,80.1,80.06,80.06,19365.0,75.2132,75.2414,75.2038,75.2038,19365.0
2016-08-08 12:30:00,80.06,80.1,80.05,80.07,28526.0,75.2038,75.2414,75.1944,75.2132,28526.0
2016-08-08 12:35:00,80.08,80.11,80.05,80.06,43878.0,75.2226,75.2508,75.1944,75.2038,43878.0
2016-08-08 12:40:00,80.05,80.06,80.02,80.03,29352.0,75.1944,75.2038,75.1662,75.1756,29352.0
2016-08-08 12:45:00,80.03,80.06,80.01,80.04,39193.0,75.1756,75.2038,75.1568,75.185,39193.0
2016-08-08 12:50:00,80.03,80.03,79.99,79.99,19225.0,75.1756,75.1756,75.1381,75.1381,19225.0
2016-08-08 12:55:00,80.0,80.03,79.99,80.01,23113.0,75.1474,75.1756,75.1381,75.1568,23113.0
2016-08-08 13:00:00,80.01,80.01,79.97,80.01,41152.0,75.1568,75.1568,75.1193,75.1568,41152.0
2016-08-08 13:05:00,80.0,80.01,79.99,80.01,23631.0,75.1474,75.1568,75.1381,75.1568,23631.0
2016-08-08 13:10:00,80.01,80.01,79.99,79.99,8744.0,75.1568,75.1568,75.1381,75.1381,8744.0
2016-08-08 13:15:00,80.0,80.02,79.99,80.01,19971.0,75.1474,75.1662,75.1381,75.1568,19971.0
2016-08-08 13:20:00,80.0,80.03,79.98,80.03,35115.0,75.1474,75.1756,75.1287,75.1756,35115.0
2016-08-08 13:25:00,80.03,80.03,79.99,80.0,20625.0,75.1756,75.1756,75.1381,75.1474,20625.0
2016-08-08 13:30:00,80.01,80.02,79.98,80.01,28697.0,75.1568,75.1662,75.1287,75.1568,28697.0
2016-08-08 13:35:00,80.0,80.0,79.96,79.99,24237.0,75.1474,75.1474,75.1099,75.1381,24237.0
2016-08-08 13:40:00,79.98,80.01,79.97,79.97,33809.0,75.1287,75.1568,75.1193,75.1193,33809.0
2016-08-08 13:45:00,79.97,80.0,79.95,79.95,39824.0,75.1193,75.1474,75.1005,75.1005,39824.0
2016-08-08 13:50:00,79.96,79.96,79.93,79.95,30790.0,75.1099,75.1099,75.0817,75.1005,30790.0
2016-08-08 13:55:00,79.95,79.97,79.94,79.97,33852.0,75.1005,75.1193,75.0911,75.1193,33852.0
2016-08-08 14:00:00,79.97,79.97,79.94,79.94,34557.0,75.1193,75.1193,75.0911,75.0911,34557.0
2016-08-08 14:05:00,79.95,79.96,79.91,79.92,37012.0,75.1005,75.1099,75.0629,75.0723,37012.0
2016-08-08 14:10:00,79.91,79.95,79.89,79.89,34332.0,75.0629,75.1005,75.0441,75.0441,34332.0
2016-08-08 14:15:00,79.9,79.93,79.85,79.87,63918.0,75.0535,75.0817,75.0065,75.0253,63918.0
2016-08-08 14:20:00,79.86,79.86,79.8,79.84,71213.0,75.0159,75.0159,74.9596,74.9971,71213.0
2016-08-08 14:25:00,79.84,79.89,79.84,79.86,76262.0,74.9971,75.0441,74.9971,75.0159,76262.0
2016-08-08 14:30:00,79.86,79.94,79.86,79.93,49399.0,75.0159,75.0911,75.0159,75.0817,49399.0
2016-08-08 14:35:00,79.93,79.94,79.9,79.92,53355.0,75.0817,75.0911,75.0535,75.0723,53355.0
2016-08-08 14:40:00,79.92,79.94,79.91,79.93,35263.0,75.0723,75.0911,75.0629,75.0817,35263.0
2016-08-08 14:45:00,79.93,79.99,79.92,79.98,42506.0,75.0817,75.1381,75.0723,75.1287,42506.0
2016-08-08 14:50:00,79.98,79.99,79.94,79.97,27249.0,75.1287,75.1381,75.0911,75.1193,27249.0
2016-08-08 14:55:00,79.96,79.98,79.94,79.96,31896.0,75.1099,75.1287,75.0911,75.1099,31896.0
2016-08-08 15:00:00,79.95,79.97,79.91,79.93,44365.0,75.1005,75.1193,75.0629,75.0817,44365.0
2016-08-08 15:05:00,79.92,79.93,79.89,79.91,32158.0,75.0723,75.0817,75.0441,75.0629,32158.0
2016-08-08 15:10:00,79.91,79.93,79.9,79.93,31172.0,75.0629,75.0817,75.0535,75.0817,31172.0
2016-08-08 15:15:00,79.92,79.94,79.9,79.91,23123.0,75.0723,75.0911,75.0535,75.0629,23123.0
2016-08-08 15:20:00,79.92,79.92,79.9,79.91,23953.0,75.0723,75.0723,75.0535,75.0629,23953.0
2016-08-08 15:25:00,79.92,79.93,79.9,79.92,51125.0,75.0723,75.0817,75.0535,75.0723,51125.0
2016-08-08 15:30:00,79.92,79.95,79.91,79.93,38575.0,75.0723,75.1005,75.0629,75.0817,38575.0
2016-08-08 15:35:00,79.93,79.95,79.92,79.93,74099.0,75.0817,75.1005,75.0723,75.0817,74099.0
2016-08-08 15:40:00,79.93,79.94,79.92,79.94,75971.0,75.0817,75.0911,75.0723,75.0911,75971.0
2016-08-08 15:45:00,79.94,79.96,79.93,79.95,83330.0,75.0911,75.1099,75.0817,75.1005,83330.0
2016-08-08 15:50:00,79.96,79.96,79.95,79.96,62780.0,75.1099,75.1099,75.1005,75.1099,62780.0
2016-08-08 15:55:00,79.95,80.0,79.93,79.97,194570.0,75.1005,75.1474,75.0817,75.1193,194570.0
2016-08-09 09:30:00,79.96,80.23,79.95,80.15,164875.0,75.1099,75.3635,75.1005,75.2883,164875.0
2016-08-09 09:35:00,80.14,80.15,79.98,80.1,36291.0,75.279,75.2883,75.1287,75.2414,36291.0
2016-08-09 09:40:00,80.14,80.16,80.08,80.13,52922.0,75.279,75.2977,75.2226,75.2696,52922.0
2016-08-09 09:45:00,80.13,80.32,80.1,80.31,74008.0,75.2696,75.448,75.2414,75.4386,74008.0
2016-08-09 09:50:00,80.3,80.39,80.27,80.39,88467.0,75.4292,75.5138,75.4011,75.5138,88467.0
2016-08-09 09:55:00,80.39,80.45,80.36,80.41,103646.0,75.5138,75.5701,75.4856,75.5326,103646.0
2016-08-09 10:00:00,80.41,80.42,80.25,80.35,74131.0,75.5326,75.542,75.3823,75.4762,74131.0
2016-08-09 10:05:00,80.35,80.38,80.32,80.36,50404.0,75.4762,75.5044,75.448,75.4856,50404.0
2016-08-09 10:10:00,80.36,80.45,80.36,80.39,60510.0,75.4856,75.5701,75.4856,75.5138,60510.0
2016-08-09 10:15:00,80.39,80.47,80.39,80.43,43712.0,75.5138,75.5889,75.5138,75.5514,43712.0
2016-08-09 10:20:00,80.43,80.48,80.43,80.45,36459.0,75.5514,75.5983,75.5514,75.5701,36459.0
2016-08-09 10:25:00,80.45,80.48,80.44,80.44,37504.0,75.5701,75.5983,75.5608,75.5608,37504.0
2016-08-09 10:30:00,80.44,80.45,80.39,80.43,40934.0,75.5608,75.5701,75.5138,75.5514,40934.0
2016-08-09 10:35:00,80.43,80.44,80.38,80.41,35327.0,75.5514,75.5608,75.5044,75.5326,35327.0
2016-08-09 10:40:00,80.42,80.42,80.35,80.4,28656.0,75.542,75.542,75.4762,75.5232,28656.0
2016-08-09 10:45:00,80.4,80.42,80.38,80.39,43620.0,75.5232,75.542,75.5044,75.5138,43620.0
2016-08-09 10:50:00,80.39,80.39,80.27,80.27,56321.0,75.5138,75.5138,75.4011,75.4011,56321.0
2016-08-09 10:55:00,80.27,80.31,80.26,80.27,85010.0,75.4011,75.4386,75.3917,75.4011,85010.0
2016-08-09 11:00:00,80.27,80.3,80.25,80.29,44255.0,75.4011,75.4292,75.3823,75.4199,44255.0
2016-08-09 11:05:00,80.3,80.3,80.26,80.27,49629.0,75.4292,75.4292,75.3917,75.4011,49629.0
2016-08-09 11:10:00,80.27,80.31,80.25,80.29,34696.0,75.4011,75.4386,75.3823,75.4199,34696.0
2016-08-09 11:15:00,80.28,80.31,80.27,80.3,52155.0,75.4105,75.4386,75.4011,75.4292,52155.0
2016-08-09 11:20:00,80.31,80.31,80.25,80.26,48372.0,75.4386,75.4386,75.3823,75.3917,48372.0
2016-08-09 11:25:00,80.26,80.28,80.24,80.27,38142.0,75.3917,75.4105,75.3729,75.4011,38142.0
2016-08-09 11:30:00,80.27,80.28,80.18,80.22,53289.0,75.4011,75.4105,75.3165,75.3541,53289.0
2016-08-09 11:35:00,80.21,80.22,80.17,80.18,24486.0,75.3447,75.3541,75.3071,75.3165,24486.0
2016-08-09 11:40:00,80.18,80.21,80.15,80.16,51725.0,75.3165,75.3447,75.2883,75.2977,51725.0
2016-08-09 11:45:00,80.16,80.22,80.15,80.2,35017.0,75.2977,75.3541,75.2883,75.3353,35017.0
2016-08-09 11:50:00,80.2,80.21,80.15,80.16,36302.0,75.3353,75.3447,75.2883,75.2977,36302.0
2016-08-09 11:55:00,80.17,80.21,80.14,80.19,40283.0,75.3071,75.3447,75.279,75.3259,40283.0
2016-08-09 12:00:00,80.18,80.25,80.18,80.2,26286.0,75.3165,75.3823,75.3165,75.3353,26286.0
2016-08-09 12:05:00,80.2,80.22,80.17,80.18,40153.0,75.3353,75.3541,75.3071,75.3165,40153.0
2016-08-09 12:10:00,80.18,80.19,80.16,80.17,30163.0,75.3165,75.3259,75.2977,75.3071,30163.0
2016-08-09 12:15:00,80.18,80.19,80.08,80.11,32799.0,75.3165,75.3259,75.2226,75.2508,32799.0
2016-08-09 12:20:00,80.12,80.14,80.02,80.05,45649.0,75.2602,75.279,75.1662,75.1944,45649.0
2016-08-09 12:25:00,80.06,80.07,80.04,80.04,19348.0,75.2038,75.2132,75.185,75.185,19348.0
2016-08-09 12:30:00,80.04,80.07,79.99,80.02,67754.0,75.185,75.2132,75.1381,75.1662,67754.0
2016-08-09 12:35:00,80.01,80.06,80.01,80.02,22566.0,75.1568,75.2038,75.1568,75.1662,22566.0
2016-08-09 12:40:00,80.02,80.04,79.99,80.0,22959.0,75.1662,75.185,75.1381,75.1474,22959.0
2016-08-09 12:45:00,80.0,80.05,79.99,80.05,27472.0,75.1474,75.1944,75.1381,75.1944,27472.0
2016-08-09 12:50:00,80.05,80.06,80.02,80.03,31907.0,75.1944,75.2038,75.1662,75.1756,31907.0
2016-08-09 12:55:00,80.03,80.09,80.02,80.08,30690.0,75.1756,75.232,75.1662,75.2226,30690.0
2016-08-09 13:00:00,80.08,80.14,80.08,80.13,19356.0,75.2226,75.279,75.2226,75.2696,19356.0
2016-08-09 13:05:00,80.13,80.16,80.07,80.07,27958.0,75.2696,75.2977,75.2132,75.2132,27958.0
2016-08-09 13:10:00,80.08,80.15,80.07,80.12,68720.0,75.2226,75.2883,75.2132,75.2602,68720.0
2016-08-09 13:15:00,80.12,80.16,80.1,80.15,21311.0,75.2602,75.2977,75.2414,75.2883,21311.0
2016-08-09 13:20:00,80.15,80.17,80.09,80.11,19900.0,75.2883,75.3071,75.232,75.2508,19900.0
2016-08-09 13:25:00,80.11,80.11,80.03,80.05,30352.0,75.2508,75.2508,75.1756,75.1944,30352.0
2016-08-09 13:30:00,80.06,80.14,80.05,80.14,23141.0,75.2038,75.279,75.1944,75.279,23141.0
2016-08-09 13:35:00,80.14,80.16,80.1,80.11,18598.0,75.279,75.2977,75.2414,75.2508,18598.0
2016-08-09 13:40:00,80.11,80.11,80.08,80.08,21221.0,75.2508,75.2508,75.2226,75.2226,21221.0
2016-08-09 13:45:00,80.08,80.1,80.06,80.08,27775.0,75.2226,75.2414,75.2038,75.2226,27775.0
2016-08-09 13:50:00,80.07,80.07,80.03,80.04,21008.0,75.2132,75.2132,75.1756,75.185,21008.0
2016-08-09 13:55:00,80.04,80.08,80.02,80.07,38439.0,75.185,75.2226,75.1662,75.2132,38439.0
2016-08-09 14:00:00,80.07,80.08,80.02,80.03,54546.0,75.2132,75.2226,75.1662,75.1756,54546.0
2016-08-09 14:05:00,80.03,80.03,79.99,80.02,178838.0,75.1756,75.1756,75.1381,75.1662,178838.0
2016-08-09 14:10:00,80.03,80.03,79.99,80.0,60977.0,75.1756,75.1756,75.1381,75.1474,60977.0
2016-08-09 14:15:00,80.0,80.07,79.98,80.07,45863.0,75.1474,75.2132,75.1287,75.2132,45863.0
2016-08-09 14:20:00,80.06,80.08,80.01,80.02,36375.0,75.2038,75.2226,75.1568,75.1662,36375.0
2016-08-09 14:25:00,80.02,80.03,79.98,79.98,39952.0,75.1662,75.1756,75.1287,75.1287,39952.0
2016-08-09 14:30:00,79.99,80.0,79.96,79.97,57156.0,75.1381,75.1474,75.1099,75.1193,57156.0
2016-08-09 14:35:00,79.96,80.02,79.95,80.02,38336.0,75.1099,75.1662,75.1005,75.1662,38336.0
2016-08-09 14:40:00,80.01,80.02,79.95,79.99,38359.0,75.1568,75.1662,75.1005,75.1381,38359.0
2016-08-09 14:45:00,80.0,80.0,79.97,79.98,15461.0,75.1474,75.1474,75.1193,75.1287,15461.0
2016-08-09 14:50:00,79.98,80.07,79.98,80.03,22336.0,75.1287,75.2132,75.1287,75.1756,22336.0
2016-08-09 14:55:00,80.03,80.07,80.01,80.05,16649.0,75.1756,75.2132,75.1568,75.1944,16649.0
2016-08-09 15:00:00,80.05,80.05,80.0,80.01,13725.0,75.1944,75.1944,75.1474,75.1568,13725.0
2016-08-09 15:05:00,80.0,80.01,79.98,80.01,16012.0,75.1474,75.1568,75.1287,75.1568,16012.0
2016-08-09 15:10:00,80.0,80.02,79.98,79.99,31250.0,75.1474,75.1662,75.1287,75.1381,31250.0
2016-08-09 15:15:00,79.99,80.01,79.97,79.97,45122.0,75.1381,75.1568,75.1193,75.1193,45122.0
2016-08-09 15:20:00,79.98,80.01,79.98,80.01,39620.0,75.1287,75.1568,75.1287,75.1568,39620.0
2016-08-09 15:25:00,80.01,80.05,79.99,80.04,30800.0,75.1568,75.1944,75.1381,75.185,30800.0
2016-08-09 15:30:00,80.04,80.07,79.98,80.0,56489.0,75.185,75.2132,75.1287,75.1474,56489.0
2016-08-09 15:35:00,80.0,80.02,79.99,80.01,56748.0,75.1474,75.1662,75.1381,75.1568,56748.0
2016-08-09 15:40:00,80.01,80.04,79.99,80.0,64602.0,75.1568,75.185,75.1381,75.1474,64602.0
2016-08-09 15:45:00,80.0,80.05,79.99,80.05,52880.0,75.1474,75.1944,75.1381,75.1944,52880.0
2016-08-09 15:50:00,80.04,80.04,80.0,80.03,57570.0,75.185,75.185,75.1474,75.1756,57570.0
2016-08-09 15:55:00,80.03,80.05,80.0,80.04,135582.0,75.1756,75.1944,75.1474,75.185,135582.0
2016-08-10 09:30:00,79.97,80.22,79.91,79.93,177186.0,75.1193,75.3541,75.0629,75.0817,177186.0
2016-08-10 09:35:00,79.92,80.1,79.92,80.09,68973.0,75.0723,75.2414,75.0723,75.232,68973.0
2016-08-10 09:40:00,80.08,80.1,80.01,80.07,104492.0,75.2226,75.2414,75.1568,75.2132,104492.0
2016-08-10 09:45:00,80.08,80.09,80.02,80.04,147760.0,75.2226,75.232,75.1662,75.185,147760.0
2016-08-10 09:50:00,80.03,80.03,79.97,80.01,61444.0,75.1756,75.1756,75.1193,75.1568,61444.0
2016-08-10 09:55:00,80.01,80.05,79.95,79.95,59052.0,75.1568,75.1944,75.1005,75.1005,59052.0
2016-08-10 10:00:00,79.95,80.0,79.94,79.96,57121.0,75.1005,75.1474,75.0911,75.1099,57121.0
2016-08-10 10:05:00,79.97,80.0,79.94,79.98,46266.0,75.1193,75.1474,75.0911,75.1287,46266.0
2016-08-10 10:10:00,79.98,79.99,79.96,79.97,61760.0,75.1287,75.1381,75.1099,75.1193,61760.0
2016-08-10 10:15:00,79.97,80.03,79.97,79.97,52299.0,75.1193,75.1756,75.1193,75.1193,52299.0
2016-08-10 10:20:00,79.98,80.04,79.98,80.01,51087.0,75.1287,75.185,75.1287,75.1568,51087.0
2016-08-10 10:25:00,80.01,80.01,79.96,79.98,45048.0,75.1568,75.1568,75.1099,75.1287,45048.0
2016-08-10 10:30:00,79.98,80.03,79.95,79.98,63735.0,75.1287,75.1756,75.1005,75.1287,63735.0
2016-08-10 10:35:00,79.99,80.02,79.96,79.97,20303.0,75.1381,75.1662,75.1099,75.1193,20303.0
2016-08-10 10:40:00,79.97,79.97,79.86,79.89,58831.0,75.1193,75.1193,75.0159,75.0441,58831.0
2016-08-10 10:45:00,79.89,79.89,79.82,79.82,41960.0,75.0441,75.0441,74.9784,74.9784,41960.0
2016-08-10 10:50:00,79.82,79.82,79.8,79.81,48288.0,74.9784,74.9784,74.9596,74.969,48288.0
2016-08-10 10:55:00,79.82,79.82,79.76,79.77,47896.0,74.9784,74.9784,74.922,74.9314,47896.0
2016-08-10 11:00:00,79.78,79.82,79.77,79.8,58059.0,74.9408,74.9784,74.9314,74.9596,58059.0
2016-08-10 11:05:00,79.81,79.93,79.8,79.9,39740.0,74.969,75.0817,74.9596,75.0535,39740.0
2016-08-10 11:10:00,79.89,79.9,79.83,79.88,37537.0,75.0441,75.0535,74.9878,75.0347,37537.0
2016-08-10 11:15:00,79.89,79.89,79.75,79.78,49707.0,75.0441,75.0441,74.9126,74.9408,49707.0
2016-08-10 11:20:00,79.78,79.82,79.73,79.74,43744.0,74.9408,74.9784,74.8938,74.9032,43744.0
2016-08-10 11:25:00,79.73,79.76,79.71,79.73,40287.0,74.8938,74.922,74.875,74.8938,40287.0
2016-08-10 11:30:00,79.72,79.72,79.64,79.69,42446.0,74.8844,74.8844,74.8093,74.8562,42446.0
2016-08-10 11:35:00,79.69,79.71,79.67,79.69,54287.0,74.8562,74.875,74.8375,74.8562,54287.0
2016-08-10 11:40:00,79.7,79.7,79.67,79.7,41651.0,74.8656,74.8656,74.8375,74.8656,41651.0
2016-08-10 11:45:00,79.7,79.7,79.65,79.7,38622.0,74.8656,74.8656,74.8187,74.8656,38622.0
2016-08-10 11:50:00,79.69,79.69,79.62,79.62,47801.0,74.8562,74.8562,74.7905,74.7905,47801.0
2016-08-10 11:55:00,79.63,79.67,79.62,79.65,45544.0,74.7999,74.8375,74.7905,74.8187,45544.0
2016-08-10 12:00:00,79.65,79.75,79.64,79.75,40337.0,74.8187,74.9126,74.8093,74.9126,40337.0
2016-08-10 12:05:00,79.75,79.76,79.71,79.73,28001.0,74.9126,74.922,74.875,74.8938,28001.0
2016-08-10 12:10:00,79.73,79.75,79.71,79.73,26695.0,74.8938,74.9126,74.875,74.8938,26695.0
2016-08-10 12:15:00,79.73,79.77,79.72,79.77,15771.0,74.8938,74.9314,74.8844,74.9314,15771.0
2016-08-10 12:20:00,79.78,79.82,79.77,79.79,29641.0,74.9408,74.9784,74.9314,74.9502,29641.0
2016-08-10 12:25:00,79.79,79.82,79.78,79.79,42548.0,74.9502,74.9784,74.9408,74.9502,42548.0
2016-08-10 12:30:00,79.79,79.79,79.76,79.78,17543.0,74.9502,74.9502,74.922,74.9408,17543.0
2016-08-10 12:35:00,79.78,79.82,79.77,79.81,20939.0,74.9408,74.9784,74.9314,74.969,20939.0
2016-08-10 12:40:00,79.82,79.87,79.78,79.84,49322.0,74.9784,75.0253,74.9408,74.9971,49322.0
2016-08-10 12:45:00,79.84,79.9,79.83,79.87,30775.0,74.9971,75.0535,74.9878,75.0253,30775.0
2016-08-10 12:50:00,79.87,79.91,79.86,79.89,17924.0,75.0253,75.0629,75.0159,75.0441,17924.0
2016-08-10 12:55:00,79.89,79.96,79.89,79.91,40905.0,75.0441,75.1099,75.0441,75.0629,40905.0
2016-08-10 13:00:00,79.91,79.92,79.89,79.89,15095.0,75.0629,75.0723,75.0441,75.0441,15095.0
2016-08-10 13:05:00,79.89,79.89,79.77,79.78,86775.0,75.0441,75.0441,74.9314,74.9408,86775.0
2016-08-10 13:10:00,79.77,79.77,79.67,79.67,64697.0,74.9314,74.9314,74.8375,74.8375,64697.0
2016-08-10 13:15:00,79.68,79.74,79.67,79.69,64888.0,74.8469,74.9032,74.8375,74.8562,64888.0
2016-08-10 13:20:00,79.69,79.72,79.66,79.72,54654.0,74.8562,74.8844,74.8281,74.8844,54654.0
2016-08-10 13:25:00,79.72,79.73,79.68,79.7,26776.0,74.8844,74.8938,74.8469,74.8656,26776.0
2016-08-10 13:30:00,79.7,79.7,79.63,79.65,54898.0,74.8656,74.8656,74.7999,74.8187,54898.0
2016-08-10 13:35:00,79.65,79.7,79.64,79.69,71543.0,74.8187,74.8656,74.8093,74.8562,71543.0
2016-08-10 13:40:00,79.69,79.76,79.68,79.74,45372.0,74.8562,74.922,74.8469,74.9032,45372.0
2016-08-10 13:45:00,79.75,79.78,79.74,79.76,46043.0,74.9126,74.9408,74.9032,74.922,46043.0
2016-08-10 13:50:00,79.76,79.77,79.71,79.73,82709.0,74.922,74.9314,74.875,74.8938,82709.0
2016-08-10 13:55:00,79.74,79.75,79.66,79.67,51945.0,74.9032,74.9126,74.8281,74.8375,51945.0
2016-08-10 14:00:00,79.68,79.71,79.67,79.69,39926.0,74.8469,74.875,74.8375,74.8562,39926.0
2016-08-10 14:05:00,79.68,79.7,79.59,79.59,60587.0,74.8469,74.8656,74.7623,74.7623,60587.0
2016-08-10 14:10:00,79.59,79.66,79.59,79.61,43616.0,74.7623,74.8281,74.7623,74.7811,43616.0
2016-08-10 14:15:00,79.61,79.62,79.54,79.54,44279.0,74.7811,74.7905,74.7153,74.7153,44279.0
2016-08-10 14:20:00,79.54,79.59,79.54,79.56,34017.0,74.7153,74.7623,74.7153,74.7341,34017.0
2016-08-10 14:25:00,79.57,79.58,79.51,79.58,87425.0,74.7435,74.7529,74.6872,74.7529,87425.0
2016-08-10 14:30:00,79.58,79.6,79.51,79.52,69389.0,74.7529,74.7717,74.6872,74.6966,69389.0
2016-08-10 14:35:00,79.53,79.57,79.52,79.54,35607.0,74.706,74.7435,74.6966,74.7153,35607.0
2016-08-10 14:40:00,79.54,79.55,79.52,79.54,38426.0,74.7153,74.7247,74.6966,74.7153,38426.0
2016-08-10 14:45:00,79.54,79.59,79.53,79.59,41635.0,74.7153,74.7623,74.706,74.7623,41635.0
2016-08-10 14:50:00,79.58,79.61,79.58,79.58,29748.0,74.7529,74.7811,74.7529,74.7529,29748.0
2016-08-10 14:55:00,79.59,79.63,79.58,79.6,33358.0,74.7623,74.7999,74.7529,74.7717,33358.0
2016-08-10 15:00:00,79.61,79.63,79.58,79.61,64080.0,74.7811,74.7999,74.7529,74.7811,64080.0
2016-08-10 15:05:00,79.61,79.64,79.6,79.64,45559.0,74.7811,74.8093,74.7717,74.8093,45559.0
2016-08-10 15:10:00,79.64,79.64,79.58,79.6,67858.0,74.8093,74.8093,74.7529,74.7717,67858.0
2016-08-10 15:15:00,79.59,79.69,79.59,79.68,66608.0,74.7623,74.8562,74.7623,74.8469,66608.0
2016-08-10 15:20:00,79.69,79.75,79.68,79.74,86621.0,74.8562,74.9126,74.8469,74.9032,86621.0
2016-08-10 15:25:00,79.74,79.74,79.67,79.68,44350.0,74.9032,74.9032,74.8375,74.8469,44350.0
2016-08-10 15:30:00,79.68,79.71,79.63,79.64,72476.0,74.8469,74.875,74.7999,74.8093,72476.0
2016-08-10 15:35:00,79.64,79.66,79.59,79.59,98978.0,74.8093,74.8281,74.7623,74.7623,98978.0
2016-08-10 15:40:00,79.6,79.61,79.53,79.54,92410.0,74.7717,74.7811,74.706,74.7153,92410.0
2016-08-10 15:45:00,79.54,79.63,79.52,79.54,134783.0,74.7153,74.7999,74.6966,74.7153,134783.0
2016-08-10 15:50:00,79.55,79.58,79.51,79.56,167874.0,74.7247,74.7529,74.6872,74.7341,167874.0
2016-08-10 15:55:00,79.55,79.67,79.54,79.66,401800.0,74.7247,74.8375,74.7153,74.8281,401800.0
2016-08-11 09:30:00,80.0,80.1,79.84,80.05,159400.0,75.1474,75.2414,74.9971,75.1944,159400.0
2016-08-11 09:35:00,80.03,80.17,79.99,80.07,62506.0,75.1756,75.3071,75.1381,75.2132,62506.0
2016-08-11 09:40:00,80.07,80.19,79.97,80.03,100418.0,75.2132,75.3259,75.1193,75.1756,100418.0
2016-08-11 09:45:00,80.04,80.11,79.93,79.93,50191.0,75.185,75.2508,75.0817,75.0817,50191.0
2016-08-11 09:50:00,79.94,80.01,79.94,79.99,51312.0,75.0911,75.1568,75.0911,75.1381,51312.0
2016-08-11 09:55:00,79.99,79.99,79.88,79.92,110223.0,75.1381,75.1381,75.0347,75.0723,110223.0
2016-08-11 10:00:00,79.92,80.0,79.87,79.98,58365.0,75.0723,75.1474,75.0253,75.1287,58365.0
2016-08-11 10:05:00,80.0,80.0,79.92,79.95,51516.0,75.1474,75.1474,75.0723,75.1005,51516.0
2016-08-11 10:10:00,79.95,79.99,79.93,79.99,33510.0,75.1005,75.1381,75.0817,75.1381,33510.0
2016-08-11 10:15:00,80.0,80.03,79.95,79.99,126308.0,75.1474,75.1756,75.1005,75.1381,126308.0
2016-08-11 10:20:00,79.99,80.05,79.95,80.0,108355.0,75.1381,75.1944,75.1005,75.1474,108355.0
2016-08-11 10:25:00,79.99,80.01,79.94,80.0,76702.0,75.1381,75.1568,75.0911,75.1474,76702.0
2016-08-11 10:30:00,80.0,80.07,79.92,79.94,104633.0,75.1474,75.2132,75.0723,75.0911,104633.0
2016-08-11 10:35:00,79.95,80.0,79.92,79.99,85415.0,75.1005,75.1474,75.0723,75.1381,85415.0
2016-08-11 10:40:00,80.0,80.0,79.95,79.98,48354.0,75.1474,75.1474,75.1005,75.1287,48354.0
2016-08-11 10:45:00,79.98,80.04,79.97,80.01,74547.0,75.1287,75.185,75.1193,75.1568,74547.0
2016-08-11 10:50:00,80.01,80.02,79.98,80.0,52270.0,75.1568,75.1662,75.1287,75.1474,52270.0
2016-08-11 10:55:00,80.0,80.01,79.98,79.99,30908.0,75.1474,75.1568,75.1287,75.1381,30908.0
2016-08-11 11:00:00,80.0,80.01,79.98,80.0,31037.0,75.1474,75.1568,75.1287,75.1474,31037.0
2016-08-11 11:05:00,80.0,80.02,79.99,80.01,25948.0,75.1474,75.1662,75.1381,75.1568,25948.0
2016-08-11 11:10:00,80.01,80.02,79.98,80.01,38015.0,75.1568,75.1662,75.1287,75.1568,38015.0
2016-08-11 11:15:00,80.01,80.02,79.97,80.02,61894.0,75.1568,75.1662,75.1193,75.1662,61894.0
2016-08-11 11:20:00,80.01,80.02,79.99,80.01,47262.0,75.1568,75.1662,75.1381,75.1568,47262.0
2016-08-11 11:25:00,80.02,80.06,80.01,80.03,43179.0,75.1662,75.2038,75.1568,75.1756,43179.0
2016-08-11 11:30:00,80.03,80.14,80.02,80.14,37078.0,75.1756,75.279,75.1662,75.279,37078.0
2016-08-11 11:35:00,80.14,80.18,80.13,80.13,48520.0,75.279,75.3165,75.2696,75.2696,48520.0
2016-08-11 11:40:00,80.13,80.14,80.09,80.12,54646.0,75.2696,75.279,75.232,75.2602,54646.0
2016-08-11 11:45:00,80.12,80.12,80.11,80.12,17331.0,75.2602,75.2602,75.2508,75.2602,17331.0
2016-08-11 11:50:00,80.12,80.16,80.09,80.1,77496.0,75.2602,75.2977,75.232,75.2414,77496.0
2016-08-11 11:55:00,80.1,80.16,80.1,80.13,24706.0,75.2414,75.2977,75.2414,75.2696,24706.0
2016-08-11 12:00:00,80.13,80.16,80.11,80.16,28370.0,75.2696,75.2977,75.2508,75.2977,28370.0
2016-08-11 12:05:00,80.16,80.16,80.11,80.13,27203.0,75.2977,75.2977,75.2508,75.2696,27203.0
2016-08-11 12:10:00,80.13,80.13,80.09,80.11,46236.0,75.2696,75.2696,75.232,75.2508,46236.0
2016-08-11 12:15:00,80.11,80.12,80.09,80.09,32518.0,75.2508,75.2602,75.232,75.232,32518.0
2016-08-11 12:20:00,80.09,80.12,80.09,80.11,51116.0,75.232,75.2602,75.232,75.2508,51116.0
2016-08-11 12:25:00,80.11,80.12,80.07,80.1,20733.0,75.2508,75.2602,75.2132,75.2414,20733.0
2016-08-11 12:30:00,80.1,80.11,80.07,80.07,33176.0,75.2414,75.2508,75.2132,75.2132,33176.0
2016-08-11 12:35:00,80.08,80.11,80.07,80.1,51046.0,75.2226,75.2508,75.2132,75.2414,51046.0
2016-08-11 12:40:00,80.1,80.1,80.08,80.1,38497.0,75.2414,75.2414,75.2226,75.2414,38497.0
2016-08-11 12:45:00,80.09,80.11,80.08,80.1,28075.0,75.232,75.2508,75.2226,75.2414,28075.0
2016-08-11 12:50:00,80.1,80.14,80.09,80.14,22425.0,75.2414,75.279,75.232,75.279,22425.0
2016-08-11 12:55:00,80.14,80.15,80.12,80.13,13030.0,75.279,75.2883,75.2602,75.2696,13030.0
2016-08-11 13:00:00,80.13,80.16,80.11,80.16,18822.0,75.2696,75.2977,75.2508,75.2977,18822.0
2016-08-11 13:05:00,80.16,80.18,80.13,80.18,21286.0,75.2977,75.3165,75.2696,75.3165,21286.0
2016-08-11 13:10:00,80.18,80.19,80.12,80.12,21152.0,75.3165,75.3259,75.2602,75.2602,21152.0
2016-08-11 13:15:00,80.13,80.13,80.09,80.12,40101.0,75.2696,75.2696,75.232,75.2602,40101.0
2016-08-11 13:20:00,80.11,80.16,80.11,80.16,29602.0,75.2508,75.2977,75.2508,75.2977,29602.0
2016-08-11 13:25:00,80.16,80.17,80.15,80.15,17090.0,75.2977,75.3071,75.2883,75.2883,17090.0
2016-08-11 13:30:00,80.16,80.17,80.14,80.14,19002.0,75.2977,75.3071,75.279,75.279,19002.0
2016-08-11 13:35:00,80.14,80.17,80.14,80.17,16053.0,75.279,75.3071,75.279,75.3071,16053.0
2016-08-11 13:40:00,80.17,80.19,80.16,80.16,19979.0,75.3071,75.3259,75.2977,75.2977,19979.0
2016-08-11 13:45:00,80.16,80.22,80.16,80.2,31365.0,75.2977,75.3541,75.2977,75.3353,31365.0
2016-08-11 13:50:00,80.21,80.27,80.2,80.23,25010.0,75.3447,75.4011,75.3353,75.3635,25010.0
2016-08-11 13:55:00,80.23,80.23,80.16,80.21,23123.0,75.3635,75.3635,75.2977,75.3447,23123.0
2016-08-11 14:00:00,80.21,80.26,80.2,80.23,18981.0,75.3447,75.3917,75.3353,75.3635,18981.0
2016-08-11 14:05:00,80.23,80.26,80.22,80.26,22912.0,75.3635,75.3917,75.3541,75.3917,22912.0
2016-08-11 14:10:00,80.26,80.28,80.22,80.23,73109.0,75.3917,75.4105,75.3541,75.3635,73109.0
2016-08-11 14:15:00,80.23,80.27,80.23,80.25,90636.0,75.3635,75.4011,75.3635,75.3823,90636.0
2016-08-11 14:20:00,80.25,80.26,80.24,80.25,45009.0,75.3823,75.3917,75.3729,75.3823,45009.0
2016-08-11 14:25:00,80.25,80.26,80.24,80.26,51610.0,75.3823,75.3917,75.3729,75.3917,51610.0
2016-08-11 14:30:00,80.25,80.26,80.13,80.17,68242.0,75.3823,75.3917,75.2696,75.3071,68242.0
2016-08-11 14:35:00,80.17,80.22,80.17,80.21,63533.0,75.3071,75.3541,75.3071,75.3447,63533.0
2016-08-11 14:40:00,80.2,80.25,80.2,80.21,20891.0,75.3353,75.3823,75.3353,75.3447,20891.0
2016-08-11 14:45:00,80.21,80.23,80.2,80.22,37049.0,75.3447,75.3635,75.3353,75.3541,37049.0
2016-08-11 14:50:00,80.23,80.26,80.22,80.25,86831.0,75.3635,75.3917,75.3541,75.3823,86831.0
2016-08-11 14:55:00,80.25,80.25,80.17,80.2,212118.0,75.3823,75.3823,75.3071,75.3353,212118.0
2016-08-11 15:00:00,80.2,80.2,80.12,80.19,36352.0,75.3353,75.3353,75.2602,75.3259,36352.0
2016-08-11 15:05:00,80.18,80.18,80.13,80.16,29989.0,75.3165,75.3165,75.2696,75.2977,29989.0
2016-08-11 15:10:00,80.16,80.19,80.15,80.18,42984.0,75.2977,75.3259,75.2883,75.3165,42984.0
2016-08-11 15:15:00,80.18,80.19,80.13,80.17,163243.0,75.3165,75.3259,75.2696,75.3071,163243.0
2016-08-11 15:20:00,80.17,80.19,80.14,80.16,94282.0,75.3071,75.3259,75.279,75.2977,94282.0
2016-08-11 15:25:00,80.15,80.16,80.13,80.15,76517.0,75.2883,75.2977,75.2696,75.2883,76517.0
2016-08-11 15:30:00,80.14,80.17,80.14,80.15,48200.0,75.279,75.3071,75.279,75.2883,48200.0
2016-08-11 15:35:00,80.15,80.15,80.11,80.12,56493.0,75.2883,75.2883,75.2508,75.2602,56493.0
2016-08-11 15:40:00,80.12,80.17,80.09,80.17,90107.0,75.2602,75.3071,75.232,75.3071,90107.0
2016-08-11 15:45:00,80.17,80.2,80.15,80.15,113717.0,75.3071,75.3353,75.2883,75.2883,113717.0
2016-08-11 15:50:00,80.15,80.16,80.09,80.1,182316.0,75.2883,75.2977,75.232,75.2414,182316.0
2016-08-11 15:55:00,80.09,80.14,80.06,80.08,380386.0,75.232,75.279,75.2038,75.2226,380386.0
2016-08-12 09:30:00,79.8,79.92,79.65,79.9,168798.0,74.9596,75.0723,74.8187,75.0535,168798.0
2016-08-12 09:35:00,79.91,79.92,79.66,79.74,55867.0,75.0629,75.0723,74.8281,74.9032,55867.0
2016-08-12 09:40:00,79.74,79.83,79.73,79.78,118684.0,74.9032,74.9878,74.8938,74.9408,118684.0
2016-08-12 09:45:00,79.79,79.9,79.76,79.85,52227.0,74.9502,75.0535,74.922,75.0065,52227.0
2016-08-12 09:50:00,79.85,79.91,79.78,79.85,56923.0,75.0065,75.0629,74.9408,75.0065,56923.0
2016-08-12 09:55:00,79.84,79.93,79.82,79.91,41974.0,74.9971,75.0817,74.9784,75.0629,41974.0
2016-08-12 10:00:00,79.91,80.0,79.89,79.99,54112.0,75.0629,75.1474,75.0441,75.1381,54112.0
2016-08-12 10:05:00,79.99,80.0,79.86,79.89,43510.0,75.1381,75.1474,75.0159,75.0441,43510.0
2016-08-12 10:10:00,79.9,79.91,79.81,79.89,27204.0,75.0535,75.0629,74.969,75.0441,27204.0
2016-08-12 10:15:00,79.89,79.99,79.88,79.97,41452.0,75.0441,75.1381,75.0347,75.1193,41452.0
2016-08-12 10:20:00,79.97,79.97,79.83,79.84,75035.0,75.1193,75.1193,74.9878,74.9971,75035.0
2016-08-12 10:25:00,79.85,79.87,79.75,79.82,42513.0,75.0065,75.0253,74.9126,74.9784,42513.0
2016-08-12 10:30:00,79.82,79.87,79.79,79.81,33439.0,74.9784,75.0253,74.9502,74.969,33439.0
2016-08-12 10:35:00,79.81,79.86,79.8,79.84,20905.0,74.969,75.0159,74.9596,74.9971,20905.0
2016-08-12 10:40:00,79.85,79.85,79.75,79.82,39738.0,75.0065,75.0065,74.9126,74.9784,39738.0
2016-08-12 10:45:00,79.82,79.84,79.71,79.78,99682.0,74.9784,74.9971,74.875,74.9408,99682.0
2016-08-12 10:50:00,79.78,79.81,79.74,79.78,42516.0,74.9408,74.969,74.9032,74.9408,42516.0
2016-08-12 10:55:00,79.79,79.84,79.77,79.77,50851.0,74.9502,74.9971,74.9314,74.9314,50851.0
2016-08-12 11:00:00,79.77,79.88,79.77,79.87,96626.0,74.9314,75.0347,74.9314,75.0253,96626.0
2016-08-12 11:05:00,79.87,79.88,79.83,79.86,45756.0,75.0253,75.0347,74.9878,75.0159,45756.0
2016-08-12 11:10:00,79.86,79.9,79.85,79.9,75661.0,75.0159,75.0535,75.0065,75.0535,75661.0
2016-08-12 11:15:00,79.9,79.9,79.84,79.86,41723.0,75.0535,75.0535,74.9971,75.0159,41723.0
2016-08-12 11:20:00,79.86,79.99,79.85,79.95,74212.0,75.0159,75.1381,75.0065,75.1005,74212.0
2016-08-12 11:25:00,79.95,80.02,79.95,80.02,45192.0,75.1005,75.1662,75.1005,75.1662,45192.0
2016-08-12 11:30:00,80.01,80.02,79.9,79.91,69795.0,75.1568,75.1662,75.0535,75.0629,69795.0
2016-08-12 11:35:00,79.92,79.92,79.86,79.89,54837.0,75.0723,75.0723,75.0159,75.0441,54837.0
2016-08-12 11:40:00,79.89,79.91,79.84,79.86,77329.0,75.0441,75.0629,74.9971,75.0159,77329.0
2016-08-12 11:45:00,79.86,79.87,79.84,79.84,28440.0,75.0159,75.0253,74.9971,74.9971,28440.0
2016-08-12 11:50:00,79.84,79.94,79.84,79.86,29915.0,74.9971,75.0911,74.9971,75.0159,29915.0
2016-08-12 11:55:00,79.86,79.94,79.84,79.94,40543.0,75.0159,75.0911,74.9971,75.0911,40543.0
2016-08-12 12:00:00,79.94,79.96,79.9,79.9,36254.0,75.0911,75.1099,75.0535,75.0535,36254.0
2016-08-12 12:05:00,79.9,79.91,79.85,79.91,29696.0,75.0535,75.0629,75.0065,75.0629,29696.0
2016-08-12 12:10:00,79.91,79.91,79.86,79.89,30236.0,75.0629,75.0629,75.0159,75.0441,30236.0
2016-08-12 12:15:00,79.88,79.9,79.85,79.9,29154.0,75.0347,75.0535,75.0065,75.0535,29154.0
2016-08-12 12:20:00,79.9,79.93,79.89,79.92,29392.0,75.0535,75.0817,75.0441,75.0723,29392.0
2016-08-12 12:25:00,79.92,79.95,79.91,79.92,22861.0,75.0723,75.1005,75.0629,75.0723,22861.0
2016-08-12 12:30:00,79.91,79.93,79.9,79.92,43068.0,75.0629,75.0817,75.0535,75.0723,43068.0
2016-08-12 12:35:00,79.93,79.98,79.93,79.95,23532.0,75.0817,75.1287,75.0817,75.1005,23532.0
2016-08-12 12:40:00,79.95,79.98,79.92,79.94,18202.0,75.1005,75.1287,75.0723,75.0911,18202.0
2016-08-12 12:45:00,79.94,79.96,79.91,79.92,22379.0,75.0911,75.1099,75.0629,75.0723,22379.0
2016-08-12 12:50:00,79.93,79.94,79.91,79.92,22304.0,75.0817,75.0911,75.0629,75.0723,22304.0
2016-08-12 12:55:00,79.92,79.93,79.9,79.92,39110.0,75.0723,75.0817,75.0535,75.0723,39110.0
2016-08-12 13:00:00,79.91,79.92,79.86,79.88,30762.0,75.0629,75.0723,75.0159,75.0347,30762.0
2016-08-12 13:05:00,79.89,79.89,79.85,79.88,27978.0,75.0441,75.0441,75.0065,75.0347,27978.0
2016-08-12 13:10:00,79.88,79.94,79.87,79.93,19555.0,75.0347,75.0911,75.0253,75.0817,19555.0
2016-08-12 13:15:00,79.94,79.95,79.92,79.95,15106.0,75.0911,75.1005,75.0723,75.1005,15106.0
2016-08-12 13:20:00,79.95,79.95,79.94,79.94,29295.0,75.1005,75.1005,75.0911,75.0911,29295.0
2016-08-12 13:25:00,79.95,79.96,79.89,79.9,49372.0,75.1005,75.1099,75.0441,75.0535,49372.0
2016-08-12 13:30:00,79.9,79.92,79.87,79.92,25408.0,75.0535,75.0723,75.0253,75.0723,25408.0
2016-08-12 13:35:00,79.92,79.94,79.9,79.92,21147.0,75.0723,75.0911,75.0535,75.0723,21147.0
2016-08-12 13:40:00,79.92,79.96,79.92,79.96,6417.0,75.0723,75.1099,75.0723,75.1099,6417.0
2016-08-12 13:45:00,79.95,79.96,79.93,79.94,38564.0,75.1005,75.1099,75.0817,75.0911,38564.0
2016-08-12 13:50:00,79.93,80.0,79.93,79.98,30646.0,75.0817,75.1474,75.0817,75.1287,30646.0
2016-08-12 13:55:00,79.98,80.03,79.98,80.0,41458.0,75.1287,75.1756,75.1287,75.1474,41458.0
2016-08-12 14:00:00,79.99,79.99,79.93,79.97,30557.0,75.1381,75.1381,75.0817,75.1193,30557.0
2016-08-12 14:05:00,79.97,80.0,79.95,79.98,26708.0,75.1193,75.1474,75.1005,75.1287,26708.0
2016-08-12 14:10:00,79.99,80.02,79.96,80.0,24152.0,75.1381,75.1662,75.1099,75.1474,24152.0
2016-08-12 14:15:00,80.0,80.03,79.99,80.0,29317.0,75.1474,75.1756,75.1381,75.1474,29317.0
2016-08-12 14:20:00,80.0,80.03,79.99,80.02,23706.0,75.1474,75.1756,75.1381,75.1662,23706.0
2016-08-12 14:25:00,80.02,80.04,79.98,79.98,25213.0,75.1662,75.185,75.1287,75.1287,25213.0
2016-08-12 14:30:00,79.99,80.01,79.96,80.0,29553.0,75.1381,75.1568,75.1099,75.1474,29553.0
2016-08-12 14:35:00,79.99,80.02,79.97,79.99,26732.0,75.1381,75.1662,75.1193,75.1381,26732.0
2016-08-12 14:40:00,79.99,80.03,79.95,79.97,30134.0,75.1381,75.1756,75.1005,75.1193,30134.0
2016-08-12 14:45:00,79.98,79.98,79.95,79.98,30734.0,75.1287,75.1287,75.1005,75.1287,30734.0
2016-08-12 14:50:00,79.98,80.02,79.97,80.02,34943.0,75.1287,75.1662,75.1193,75.1662,34943.0
2016-08-12 14:55:00,80.01,80.04,79.99,80.03,29452.0,75.1568,75.185,75.1381,75.1756,29452.0
2016-08-12 15:00:00,80.02,80.04,80.0,80.01,20104.0,75.1662,75.185,75.1474,75.1568,20104.0
2016-08-12 15:05:00,80.01,80.02,79.98,79.99,26690.0,75.1568,75.1662,75.1287,75.1381,26690.0
2016-08-12 15:10:00,79.99,80.02,79.98,79.98,28827.0,75.1381,75.1662,75.1287,75.1287,28827.0
2016-08-12 15:15:00,79.98,79.99,79.94,79.96,50503.0,75.1287,75.1381,75.0911,75.1099,50503.0
2016-08-12 15:20:00,79.96,79.98,79.95,79.96,33474.0,75.1099,75.1287,75.1005,75.1099,33474.0
2016-08-12 15:25:00,79.97,80.02,79.96,80.01,46021.0,75.1193,75.1662,75.1099,75.1568,46021.0
2016-08-12 15:30:00,80.02,80.05,79.99,80.05,53221.0,75.1662,75.1944,75.1381,75.1944,53221.0
2016-08-12 15:35:00,80.05,80.08,79.99,80.02,101968.0,75.1944,75.2226,75.1381,75.1662,101968.0
2016-08-12 15:40:00,80.01,80.04,80.0,80.03,77738.0,75.1568,75.185,75.1474,75.1756,77738.0
2016-08-12 15:45:00,80.03,80.05,79.99,79.99,107920.0,75.1756,75.1944,75.1381,75.1381,107920.0
2016-08-12 15:50:00,79.99,80.0,79.98,79.98,139165.0,75.1381,75.1474,75.1287,75.1287,139165.0
2016-08-12 15:55:00,79.98,80.01,79.95,79.98,205205.0,75.1287,75.1568,75.1005,75.1287,205205.0
2016-08-15 09:30:00,80.13,80.25,80.02,80.07,134734.0,75.2696,75.3823,75.1662,75.2132,134734.0
2016-08-15 09:35:00,80.11,80.2,80.08,80.17,45083.0,75.2508,75.3353,75.2226,75.3071,45083.0
2016-08-15 09:40:00,80.16,80.37,80.16,80.35,90632.0,75.2977,75.495,75.2977,75.4762,90632.0
2016-08-15 09:45:00,80.36,80.45,80.35,80.38,66072.0,75.4856,75.5701,75.4762,75.5044,66072.0
2016-08-15 09:50:00,80.38,80.38,80.23,80.29,61135.0,75.5044,75.5044,75.3635,75.4199,61135.0
2016-08-15 09:55:00,80.28,80.5,80.27,80.48,81919.0,75.4105,75.6171,75.4011,75.5983,81919.0
2016-08-15 10:00:00,80.49,80.5,80.43,80.48,72670.0,75.6077,75.6171,75.5514,75.5983,72670.0
2016-08-15 10:05:00,80.48,80.49,80.43,80.44,41278.0,75.5983,75.6077,75.5514,75.5608,41278.0
2016-08-15 10:10:00,80.44,80.48,80.44,80.47,50509.0,75.5608,75.5983,75.5608,75.5889,50509.0
2016-08-15 10:15:00,80.47,80.47,80.45,80.46,29383.0,75.5889,75.5889,75.5701,75.5795,29383.0
2016-08-15 10:20:00,80.47,80.58,80.46,80.57,93872.0,75.5889,75.6923,75.5795,75.6829,93872.0
2016-08-15 10:25:00,80.57,80.68,80.56,80.66,83114.0,75.6829,75.7862,75.6735,75.7674,83114.0
2016-08-15 10:30:00,80.67,80.73,80.65,80.71,71416.0,75.7768,75.8332,75.758,75.8144,71416.0
2016-08-15 10:35:00,80.71,80.84,80.71,80.84,126034.0,75.8144,75.9365,75.8144,75.9365,126034.0
2016-08-15 10:40:00,80.83,80.99,80.83,80.98,138222.0,75.9271,76.0774,75.9271,76.068,138222.0
2016-08-15 10:45:00,80.98,80.99,80.83,80.89,100135.0,76.068,76.0774,75.9271,75.9835,100135.0
2016-08-15 10:50:00,80.89,81.0,80.87,80.98,87003.0,75.9835,76.0868,75.9647,76.068,87003.0
2016-08-15 10:55:00,80.98,81.06,80.98,81.05,213008.0,76.068,76.1431,76.068,76.1338,213008.0
2016-08-15 11:00:00,81.05,81.08,81.04,81.05,59079.0,76.1338,76.1619,76.1244,76.1338,59079.0
2016-08-15 11:05:00,81.05,81.06,80.95,81.05,62472.0,76.1338,76.1431,76.0398,76.1338,62472.0
2016-08-15 11:10:00,81.05,81.1,81.05,81.08,59804.0,76.1338,76.1807,76.1338,76.1619,59804.0
2016-08-15 11:15:00,81.07,81.09,80.97,80.97,90640.0,76.1525,76.1713,76.0586,76.0586,90640.0
2016-08-15 11:20:00,80.97,80.97,80.88,80.89,63410.0,76.0586,76.0586,75.9741,75.9835,63410.0
2016-08-15 11:25:00,80.9,80.94,80.87,80.91,43798.0,75.9929,76.0304,75.9647,76.0022,43798.0
2016-08-15 11:30:00,80.9,80.91,80.82,80.88,51625.0,75.9929,76.0022,75.9177,75.9741,51625.0
2016-08-15 11:35:00,80.88,80.89,80.87,80.89,36192.0,75.9741,75.9835,75.9647,75.9835,36192.0
2016-08-15 11:40:00,80.89,80.9,80.86,80.9,65332.0,75.9835,75.9929,75.9553,75.9929,65332.0
2016-08-15 11:45:00,80.89,80.92,80.89,80.91,69477.0,75.9835,76.0116,75.9835,76.0022,69477.0
2016-08-15 11:50:00,80.91,80.95,80.9,80.94,40090.0,76.0022,76.0398,75.9929,76.0304,40090.0
2016-08-15 11:55:00,80.94,80.95,80.89,80.91,57556.0,76.0304,76.0398,75.9835,76.0022,57556.0
2016-08-15 12:00:00,80.91,80.93,80.89,80.93,68315.0,76.0022,76.021,75.9835,76.021,68315.0
2016-08-15 12:05:00,80.92,80.97,80.92,80.97,64078.0,76.0116,76.0586,76.0116,76.0586,64078.0
2016-08-15 12:10:00,80.97,80.99,80.94,80.99,35711.0,76.0586,76.0774,76.0304,76.0774,35711.0
2016-08-15 12:15:00,80.98,81.0,80.97,81.0,44237.0,76.068,76.0868,76.0586,76.0868,44237.0
2016-08-15 12:20:00,81.0,81.08,80.98,81.07,64281.0,76.0868,76.1619,76.068,76.1525,64281.0
2016-08-15 12:25:00,81.07,81.12,81.06,81.12,54275.0,76.1525,76.1995,76.1431,76.1995,54275.0
2016-08-15 12:30:00,81.12,81.13,81.08,81.09,76251.0,76.1995,76.2089,76.1619,76.1713,76251.0
2016-08-15 12:35:00,81.08,81.09,81.0,81.02,34825.0,76.1619,76.1713,76.0868,76.1056,34825.0
2016-08-15 12:40:00,81.01,81.04,81.0,81.02,23304.0,76.0962,76.1244,76.0868,76.1056,23304.0
2016-08-15 12:45:00,81.01,81.02,80.95,80.95,34981.0,76.0962,76.1056,76.0398,76.0398,34981.0
2016-08-15 12:50:00,80.96,80.99,80.94,80.96,29009.0,76.0492,76.0774,76.0304,76.0492,29009.0
2016-08-15 12:55:00,80.95,80.96,80.91,80.92,26828.0,76.0398,76.0492,76.0022,76.0116,26828.0
2016-08-15 13:00:00,80.92,80.96,80.92,80.95,44745.0,76.0116,76.0492,76.0116,76.0398,44745.0
2016-08-15 13:05:00,80.94,80.95,80.93,80.93,28305.0,76.0304,76.0398,76.021,76.021,28305.0
2016-08-15 13:10:00,80.94,81.0,80.93,80.99,29988.0,76.0304,76.0868,76.021,76.0774,29988.0
2016-08-15 13:15:00,81.0,81.0,80.98,81.0,38561.0,76.0868,76.0868,76.068,76.0868,38561.0
2016-08-15 13:20:00,81.0,81.0,80.97,80.98,34896.0,76.0868,76.0868,76.0586,76.068,34896.0
2016-08-15 13:25:00,80.98,81.03,80.96,81.0,32324.0,76.068,76.115,76.0492,76.0868,32324.0
2016-08-15 13:30:00,81.01,81.04,81.01,81.03,48194.0,76.0962,76.1244,76.0962,76.115,48194.0
2016-08-15 13:35:00,81.03,81.03,81.01,81.02,46246.0,76.115,76.115,76.0962,76.1056,46246.0
2016-08-15 13:40:00,81.02,81.14,81.01,81.12,78572.0,76.1056,76.2183,76.0962,76.1995,78572.0
2016-08-15 13:45:00,81.12,81.15,81.1,81.15,83932.0,76.1995,76.2277,76.1807,76.2277,83932.0
2016-08-15 13:50:00,81.14,81.15,81.06,81.14,97125.0,76.2183,76.2277,76.1431,76.2183,97125.0
2016-08-15 13:55:00,81.14,81.15,81.1,81.11,56519.0,76.2183,76.2277,76.1807,76.1901,56519.0
2016-08-15 14:00:00,81.1,81.1,81.07,81.07,38228.0,76.1807,76.1807,76.1525,76.1525,38228.0
2016-08-15 14:05:00,81.07,81.08,81.04,81.04,42294.0,76.1525,76.1619,76.1244,76.1244,42294.0
2016-08-15 14:10:00,81.04,81.05,81.0,81.02,35738.0,76.1244,76.1338,76.0868,76.1056,35738.0
2016-08-15 14:15:00,81.01,81.03,80.97,81.0,62946.0,76.0962,76.115,76.0586,76.0868,62946.0
2016-08-15 14:20:00,81.0,81.07,80.99,81.06,40226.0,76.0868,76.1525,76.0774,76.1431,40226.0
2016-08-15 14:25:00,81.06,81.1,81.02,81.03,45463.0,76.1431,76.1807,76.1056,76.115,45463.0
2016-08-15 14:30:00,81.03,81.04,80.96,80.98,39103.0,76.115,76.1244,76.0492,76.068,39103.0
2016-08-15 14:35:00,80.98,81.03,80.97,81.02,22068.0,76.068,76.115,76.0586,76.1056,22068.0
2016-08-15 14:40:00,81.02,81.04,81.01,81.03,33179.0,76.1056,76.1244,76.0962,76.115,33179.0
2016-08-15 14:45:00,81.03,81.05,81.02,81.05,21244.0,76.115,76.1338,76.1056,76.1338,21244.0
2016-08-15 14:50:00,81.05,81.05,81.0,81.0,45318.0,76.1338,76.1338,76.0868,76.0868,45318.0
2016-08-15 14:55:00,81.01,81.01,80.96,80.97,38042.0,76.0962,76.0962,76.0492,76.0586,38042.0
2016-08-15 15:00:00,80.97,81.01,80.96,80.97,35407.0,76.0586,76.0962,76.0492,76.0586,35407.0
2016-08-15 15:05:00,80.96,80.97,80.94,80.96,42067.0,76.0492,76.0586,76.0304,76.0492,42067.0
2016-08-15 15:10:00,80.95,80.98,80.95,80.97,35511.0,76.0398,76.068,76.0398,76.0586,35511.0
2016-08-15 15:15:00,80.97,80.98,80.92,80.95,60587.0,76.0586,76.068,76.0116,76.0398,60587.0
2016-08-15 15:20:00,80.96,80.97,80.92,80.94,49751.0,76.0492,76.0586,76.0116,76.0304,49751.0
2016-08-15 15:25:00,80.94,80.99,80.94,80.95,45398.0,76.0304,76.0774,76.0304,76.0398,45398.0
2016-08-15 15:30:00,80.94,80.98,80.94,80.98,48789.0,76.0304,76.068,76.0304,76.068,48789.0
2016-08-15 15:35:00,80.98,80.98,80.94,80.95,74813.0,76.068,76.068,76.0304,76.0398,74813.0
2016-08-15 15:40:00,80.94,80.97,80.91,80.95,66235.0,76.0304,76.0586,76.0022,76.0398,66235.0
2016-08-15 15:45:00,80.95,80.96,80.88,80.89,90539.0,76.0398,76.0492,75.9741,75.9835,90539.0
2016-08-15 15:50:00,80.89,80.9,80.85,80.85,72318.0,75.9835,75.9929,75.9459,75.9459,72318.0
2016-08-15 15:55:00,80.85,80.96,80.85,80.92,293078.0,75.9459,76.0492,75.9459,76.0116,293078.0
2016-08-16 09:30:00,80.42,80.61,80.22,80.54,165646.0,75.542,75.7204,75.3541,75.6547,165646.0
2016-08-16 09:35:00,80.54,80.57,80.33,80.46,40258.0,75.6547,75.6829,75.4574,75.5795,40258.0
2016-08-16 09:40:00,80.45,80.48,80.37,80.42,79909.0,75.5701,75.5983,75.495,75.542,79909.0
2016-08-16 09:45:00,80.42,80.43,80.3,80.35,104545.0,75.542,75.5514,75.4292,75.4762,104545.0
2016-08-16 09:50:00,80.34,80.5,80.3,80.49,74371.0,75.4668,75.6171,75.4292,75.6077,74371.0
2016-08-16 09:55:00,80.49,80.55,80.45,80.45,140060.0,75.6077,75.6641,75.5701,75.5701,140060.0
2016-08-16 10:00:00,80.45,80.61,80.37,80.61,96504.0,75.5701,75.7204,75.495,75.7204,96504.0
2016-08-16 10:05:00,80.61,80.67,80.58,80.62,132329.0,75.7204,75.7768,75.6923,75.7298,132329.0
2016-08-16 10:10:00,80.62,80.72,80.62,80.69,61078.0,75.7298,75.8238,75.7298,75.7956,61078.0
2016-08-16 10:15:00,80.69,80.69,80.6,80.66,54605.0,75.7956,75.7956,75.711,75.7674,54605.0
2016-08-16 10:20:00,80.66,80.71,80.63,80.69,73703.0,75.7674,75.8144,75.7392,75.7956,73703.0
2016-08-16 10:25:00,80.68,80.74,80.61,80.74,59844.0,75.7862,75.8426,75.7204,75.8426,59844.0
2016-08-16 10:30:00,80.74,80.74,80.63,80.64,120658.0,75.8426,75.8426,75.7392,75.7486,120658.0
2016-08-16 10:35:00,80.65,80.75,80.64,80.71,66487.0,75.758,75.852,75.7486,75.8144,66487.0
2016-08-16 10:40:00,80.7,80.72,80.58,80.6,44385.0,75.805,75.8238,75.6923,75.711,44385.0
2016-08-16 10:45:00,80.6,80.67,80.54,80.63,241125.0,75.711,75.7768,75.6547,75.7392,241125.0
2016-08-16 10:50:00,80.63,80.69,80.61,80.65,89951.0,75.7392,75.7956,75.7204,75.758,89951.0
2016-08-16 10:55:00,80.65,80.69,80.63,80.65,93804.0,75.758,75.7956,75.7392,75.758,93804.0
2016-08-16 11:00:00,80.65,80.75,80.63,80.73,66997.0,75.758,75.852,75.7392,75.8332,66997.0
2016-08-16 11:05:00,80.73,80.78,80.71,80.78,51264.0,75.8332,75.8801,75.8144,75.8801,51264.0
2016-08-16 11:10:00,80.78,80.84,80.77,80.81,77646.0,75.8801,75.9365,75.8707,75.9083,77646.0
2016-08-16 11:15:00,80.81,80.86,80.79,80.86,114931.0,75.9083,75.9553,75.8895,75.9553,114931.0
2016-08-16 11:20:00,80.86,80.89,80.79,80.81,56789.0,75.9553,75.9835,75.8895,75.9083,56789.0
2016-08-16 11:25:00,80.81,80.82,80.63,80.65,50371.0,75.9083,75.9177,75.7392,75.758,50371.0
2016-08-16 11:30:00,80.65,80.66,80.58,80.63,89748.0,75.758,75.7674,75.6923,75.7392,89748.0
2016-08-16 11:35:00,80.63,80.71,80.62,80.68,83233.0,75.7392,75.8144,75.7298,75.7862,83233.0
2016-08-16 11:40:00,80.68,80.69,80.64,80.65,28968.0,75.7862,75.7956,75.7486,75.758,28968.0
2016-08-16 11:45:00,80.66,80.71,80.63,80.7,35936.0,75.7674,75.8144,75.7392,75.805,35936.0
2016-08-16 11:50:00,80.7,80.72,80.67,80.71,35023.0,75.805,75.8238,75.7768,75.8144,35023.0
2016-08-16 11:55:00,80.71,80.79,80.69,80.77,47177.0,75.8144,75.8895,75.7956,75.8707,47177.0
2016-08-16 12:00:00,80.77,80.77,80.7,80.72,37066.0,75.8707,75.8707,75.805,75.8238,37066.0
2016-08-16 12:05:00,80.73,80.73,80.69,80.7,26362.0,75.8332,75.8332,75.7956,75.805,26362.0
2016-08-16 12:10:00,80.69,80.71,80.68,80.7,19780.0,75.7956,75.8144,75.7862,75.805,19780.0
2016-08-16 12:15:00,80.69,80.7,80.66,80.68,40529.0,75.7956,75.805,75.7674,75.7862,40529.0
2016-08-16 12:20:00,80.68,80.71,80.67,80.7,20839.0,75.7862,75.8144,75.7768,75.805,20839.0
2016-08-16 12:25:00,80.7,80.7,80.67,80.7,31168.0,75.805,75.805,75.7768,75.805,31168.0
2016-08-16 12:30:00,80.69,80.7,80.67,80.68,22930.0,75.7956,75.805,75.7768,75.7862,22930.0
2016-08-16 12:35:00,80.68,80.71,80.67,80.7,36594.0,75.7862,75.8144,75.7768,75.805,36594.0
2016-08-16 12:40:00,80.7,80.79,80.69,80.79,43147.0,75.805,75.8895,75.7956,75.8895,43147.0
2016-08-16 12:45:00,80.79,80.82,80.77,80.8,60817.0,75.8895,75.9177,75.8707,75.8989,60817.0
2016-08-16 12:50:00,80.8,80.8,80.77,80.79,29150.0,75.8989,75.8989,75.8707,75.8895,29150.0
2016-08-16 12:55:00,80.79,80.85,80.76,80.79,75432.0,75.8895,75.9459,75.8613,75.8895,75432.0
2016-08-16 13:00:00,80.78,80.79,80.75,80.75,23906.0,75.8801,75.8895,75.852,75.852,23906.0
2016-08-16 13:05:00,80.75,80.76,80.72,80.73,32076.0,75.852,75.8613,75.8238,75.8332,32076.0
2016-08-16 13:10:00,80.73,80.76,80.66,80.66,24332.0,75.8332,75.8613,75.7674,75.7674,24332.0
2016-08-16 13:15:00,80.65,80.66,80.61,80.64,26915.0,75.758,75.7674,75.7204,75.7486,26915.0
2016-08-16 13:20:00,80.64,80.65,80.62,80.64,35410.0,75.7486,75.758,75.7298,75.7486,35410.0
2016-08-16 13:25:00,80.63,80.66,80.62,80.65,47160.0,75.7392,75.7674,75.7298,75.758,47160.0
2016-08-16 13:30:00,80.65,80.65,80.61,80.64,47310.0,75.758,75.758,75.7204,75.7486,47310.0
2016-08-16 13:35:00,80.63,80.67,80.62,80.63,30517.0,75.7392,75.7768,75.7298,75.7392,30517.0
2016-08-16 13:40:00,80.63,80.65,80.62,80.65,33372.0,75.7392,75.758,75.7298,75.758,33372.0
2016-08-16 13:45:00,80.64,80.69,80.63,80.67,29768.0,75.7486,75.7956,75.7392,75.7768,29768.0
2016-08-16 13:50:00,80.67,80.67,80.63,80.67,28210.0,75.7768,75.7768,75.7392,75.7768,28210.0
2016-08-16 13:55:00,80.67,80.71,80.66,80.67,26212.0,75.7768,75.8144,75.7674,75.7768,26212.0
2016-08-16 14:00:00,80.68,80.76,80.67,80.76,48983.0,75.7862,75.8613,75.7768,75.8613,48983.0
2016-08-16 14:05:00,80.76,80.77,80.65,80.66,30442.0,75.8613,75.8707,75.758,75.7674,30442.0
2016-08-16 14:10:00,80.65,80.68,80.63,80.64,28587.0,75.758,75.7862,75.7392,75.7486,28587.0
2016-08-16 14:15:00,80.64,80.65,80.61,80.62,56997.0,75.7486,75.758,75.7204,75.7298,56997.0
2016-08-16 14:20:00,80.61,80.65,80.6,80.62,45231.0,75.7204,75.758,75.711,75.7298,45231.0
2016-08-16 14:25:00,80.62,80.67,80.56,80.65,87524.0,75.7298,75.7768,75.6735,75.758,87524.0
2016-08-16 14:30:00,80.65,80.69,80.63,80.69,50150.0,75.758,75.7956,75.7392,75.7956,50150.0
2016-08-16 14:35:00,80.69,80.73,80.68,80.7,57844.0,75.7956,75.8332,75.7862,75.805,57844.0
2016-08-16 14:40:00,80.7,80.76,80.7,80.76,39214.0,75.805,75.8613,75.805,75.8613,39214.0
2016-08-16 14:45:00,80.75,80.78,80.73,80.77,50903.0,75.852,75.8801,75.8332,75.8707,50903.0
2016-08-16 14:50:00,80.76,80.81,80.75,80.81,28474.0,75.8613,75.9083,75.852,75.9083,28474.0
2016-08-16 14:55:00,80.81,80.83,80.79,80.81,77772.0,75.9083,75.9271,75.8895,75.9083,77772.0
2016-08-16 15:00:00,80.81,80.81,80.76,80.76,52170.0,75.9083,75.9083,75.8613,75.8613,52170.0
2016-08-16 15:05:00,80.77,80.84,80.77,80.83,44682.0,75.8707,75.9365,75.8707,75.9271,44682.0
2016-08-16 15:10:00,80.83,80.84,80.79,80.81,51164.0,75.9271,75.9365,75.8895,75.9083,51164.0
2016-08-16 15:15:00,80.81,80.83,80.79,80.81,50458.0,75.9083,75.9271,75.8895,75.9083,50458.0
2016-08-16 15:20:00,80.82,80.88,80.81,80.87,46950.0,75.9177,75.9741,75.9083,75.9647,46950.0
2016-08-16 15:25:00,80.86,80.88,80.85,80.87,65009.0,75.9553,75.9741,75.9459,75.9647,65009.0
2016-08-16 15:30:00,80.87,80.91,80.85,80.89,75396.0,75.9647,76.0022,75.9459,75.9835,75396.0
2016-08-16 15:35:00,80.89,80.9,80.77,80.82,106533.0,75.9835,75.9929,75.8707,75.9177,106533.0
2016-08-16 15:40:00,80.81,80.82,80.79,80.8,67894.0,75.9083,75.9177,75.8895,75.8989,67894.0
2016-08-16 15:45:00,80.79,80.82,80.78,80.81,113544.0,75.8895,75.9177,75.8801,75.9083,113544.0
2016-08-16 15:50:00,80.81,80.83,80.8,80.82,157564.0,75.9083,75.9271,75.8989,75.9177,157564.0
2016-08-16 15:55:00,80.82,80.83,80.74,80.81,328644.0,75.9177,75.9271,75.8426,75.9083,328644.0
2016-08-17 09:30:00,80.71,80.77,80.5,80.61,166838.0,75.9457,76.0021,75.7481,75.8516,166838.0
2016-08-17 09:35:00,80.6,80.64,80.46,80.57,60042.0,75.8422,75.8798,75.7104,75.8139,60042.0
2016-08-17 09:40:00,80.59,80.74,80.56,80.6,39814.0,75.8328,75.9739,75.8045,75.8422,39814.0
2016-08-17 09:45:00,80.59,80.67,80.57,80.65,42913.0,75.8328,75.908,75.8139,75.8892,42913.0
2016-08-17 09:50:00,80.66,80.82,80.6,80.81,170139.0,75.8986,76.0492,75.8422,76.0398,170139.0
2016-08-17 09:55:00,80.81,80.83,80.67,80.7,60794.0,76.0398,76.0586,75.908,75.9363,60794.0
2016-08-17 10:00:00,80.7,80.71,80.63,80.7,102317.0,75.9363,75.9457,75.8704,75.9363,102317.0
2016-08-17 10:05:00,80.69,80.86,80.69,80.81,97723.0,75.9269,76.0868,75.9269,76.0398,97723.0
2016-08-17 10:10:00,80.8,80.83,80.74,80.76,64218.0,76.0304,76.0586,75.9739,75.9927,64218.0
2016-08-17 10:15:00,80.77,80.84,80.74,80.74,33417.0,76.0021,76.068,75.9739,75.9739,33417.0
2016-08-17 10:20:00,80.74,80.74,80.66,80.68,31379.0,75.9739,75.9739,75.8986,75.9174,31379.0
2016-08-17 10:25:00,80.68,80.68,80.57,80.63,23886.0,75.9174,75.9174,75.8139,75.8704,23886.0
2016-08-17 10:30:00,80.63,80.69,80.61,80.68,46886.0,75.8704,75.9269,75.8516,75.9174,46886.0
2016-08-17 10:35:00,80.68,80.69,80.62,80.64,27581.0,75.9174,75.9269,75.861,75.8798,27581.0
2016-08-17 10:40:00,80.64,80.65,80.58,80.65,38215.0,75.8798,75.8892,75.8233,75.8892,38215.0
2016-08-17 10:45:00,80.66,80.72,80.65,80.72,42178.0,75.8986,75.9551,75.8892,75.9551,42178.0
2016-08-17 10:50:00,80.71,80.73,80.68,80.7,49516.0,75.9457,75.9645,75.9174,75.9363,49516.0
2016-08-17 10:55:00,80.7,80.71,80.64,80.66,48552.0,75.9363,75.9457,75.8798,75.8986,48552.0
2016-08-17 11:00:00,80.65,80.7,80.64,80.65,21673.0,75.8892,75.9363,75.8798,75.8892,21673.0
2016-08-17 11:05:00,80.65,80.66,80.59,80.64,27305.0,75.8892,75.8986,75.8328,75.8798,27305.0
2016-08-17 11:10:00,80.64,80.66,80.59,80.61,30878.0,75.8798,75.8986,75.8328,75.8516,30878.0
2016-08-17 11:15:00,80.61,80.68,80.61,80.66,18066.0,75.8516,75.9174,75.8516,75.8986,18066.0
2016-08-17 11:20:00,80.66,80.66,80.58,80.59,27656.0,75.8986,75.8986,75.8233,75.8328,27656.0
2016-08-17 11:25:00,80.59,80.6,80.47,80.48,44976.0,75.8328,75.8422,75.7198,75.7293,44976.0
2016-08-17 11:30:00,80.48,80.53,80.47,80.51,35108.0,75.7293,75.7763,75.7198,75.7575,35108.0
2016-08-17 11:35:00,80.51,80.53,80.49,80.52,32228.0,75.7575,75.7763,75.7387,75.7669,32228.0
2016-08-17 11:40:00,80.52,80.54,80.45,80.45,44750.0,75.7669,75.7857,75.701,75.701,44750.0
2016-08-17 11:45:00,80.45,80.48,80.4,80.46,33437.0,75.701,75.7293,75.654,75.7104,33437.0
2016-08-17 11:50:00,80.45,80.48,80.43,80.45,17860.0,75.701,75.7293,75.6822,75.701,17860.0
2016-08-17 11:55:00,80.45,80.46,80.43,80.43,21663.0,75.701,75.7104,75.6822,75.6822,21663.0
2016-08-17 12:00:00,80.44,80.46,80.43,80.45,31273.0,75.6916,75.7104,75.6822,75.701,31273.0
2016-08-17 12:05:00,80.45,80.47,80.44,80.45,31519.0,75.701,75.7198,75.6916,75.701,31519.0
2016-08-17 12:10:00,80.44,80.46,80.44,80.45,24956.0,75.6916,75.7104,75.6916,75.701,24956.0
2016-08-17 12:15:00,80.45,80.51,80.45,80.5,47972.0,75.701,75.7575,75.701,75.7481,47972.0
2016-08-17 12:20:00,80.5,80.59,80.48,80.58,36840.0,75.7481,75.8328,75.7293,75.8233,36840.0
2016-08-17 12:25:00,80.59,80.59,80.54,80.55,20312.0,75.8328,75.8328,75.7857,75.7951,20312.0
2016-08-17 12:30:00,80.54,80.54,80.46,80.51,26063.0,75.7857,75.7857,75.7104,75.7575,26063.0
2016-08-17 12:35:00,80.5,80.57,80.49,80.56,49482.0,75.7481,75.8139,75.7387,75.8045,49482.0
2016-08-17 12:40:00,80.56,80.58,80.55,80.56,34622.0,75.8045,75.8233,75.7951,75.8045,34622.0
2016-08-17 12:45:00,80.56,80.75,80.55,80.74,42680.0,75.8045,75.9833,75.7951,75.9739,42680.0
2016-08-17 12:50:00,80.75,80.77,80.7,80.71,54250.0,75.9833,76.0021,75.9363,75.9457,54250.0
2016-08-17 12:55:00,80.72,80.76,80.71,80.73,26757.0,75.9551,75.9927,75.9457,75.9645,26757.0
2016-08-17 13:00:00,80.73,80.73,80.67,80.67,37124.0,75.9645,75.9645,75.908,75.908,37124.0
2016-08-17 13:05:00,80.68,80.68,80.59,80.59,31754.0,75.9174,75.9174,75.8328,75.8328,31754.0
2016-08-17 13:10:00,80.59,80.65,80.59,80.64,30689.0,75.8328,75.8892,75.8328,75.8798,30689.0
2016-08-17 13:15:00,80.64,80.64,80.53,80.55,18103.0,75.8798,75.8798,75.7763,75.7951,18103.0
2016-08-17 13:20:00,80.54,80.55,80.5,80.5,13877.0,75.7857,75.7951,75.7481,75.7481,13877.0
2016-08-17 13:25:00,80.5,80.55,80.5,80.55,22114.0,75.7481,75.7951,75.7481,75.7951,22114.0
2016-08-17 13:30:00,80.55,80.57,80.54,80.56,31956.0,75.7951,75.8139,75.7857,75.8045,31956.0
2016-08-17 13:35:00,80.55,80.67,80.54,80.65,31812.0,75.7951,75.908,75.7857,75.8892,31812.0
2016-08-17 13:40:00,80.65,80.72,80.65,80.67,63681.0,75.8892,75.9551,75.8892,75.908,63681.0
2016-08-17 13:45:00,80.67,80.68,80.6,80.62,35872.0,75.908,75.9174,75.8422,75.861,35872.0
2016-08-17 13:50:00,80.62,80.63,80.54,80.57,54082.0,75.861,75.8704,75.7857,75.8139,54082.0
2016-08-17 13:55:00,80.57,80.61,80.55,80.56,17628.0,75.8139,75.8516,75.7951,75.8045,17628.0
2016-08-17 14:00:00,80.55,80.66,80.44,80.63,83744.0,75.7951,75.8986,75.6916,75.8704,83744.0
2016-08-17 14:05:00,80.62,80.68,80.57,80.63,48852.0,75.861,75.9174,75.8139,75.8704,48852.0
2016-08-17 14:10:00,80.64,80.82,80.58,80.8,62957.0,75.8798,76.0492,75.8233,76.0304,62957.0
2016-08-17 14:15:00,80.8,80.81,80.67,80.73,41455.0,76.0304,76.0398,75.908,75.9645,41455.0
2016-08-17 14:20:00,80.73,80.76,80.66,80.71,38126.0,75.9645,75.9927,75.8986,75.9457,38126.0
2016-08-17 14:25:00,80.7,80.82,80.69,80.77,35989.0,75.9363,76.0492,75.9269,76.0021,35989.0
2016-08-17 14:30:00,80.78,80.83,80.76,80.78,54297.0,76.0115,76.0586,75.9927,76.0115,54297.0
2016-08-17 14:35:00,80.78,80.84,80.75,80.8,50715.0,76.0115,76.068,75.9833,76.0304,50715.0
2016-08-17 14:40:00,80.81,80.81,80.72,80.72,38453.0,76.0398,76.0398,75.9551,75.9551,38453.0
2016-08-17 14:45:00,80.72,80.84,80.71,80.82,32702.0,75.9551,76.068,75.9457,76.0492,32702.0
2016-08-17 14:50:00,80.82,80.82,80.77,80.79,26972.0,76.0492,76.0492,76.0021,76.021,26972.0
2016-08-17 14:55:00,80.79,80.82,80.77,80.8,27789.0,76.021,76.0492,76.0021,76.0304,27789.0
2016-08-17 15:00:00,80.8,80.81,80.7,80.73,38200.0,76.0304,76.0398,75.9363,75.9645,38200.0
2016-08-17 15:05:00,80.72,80.76,80.71,80.73,30842.0,75.9551,75.9927,75.9457,75.9645,30842.0
2016-08-17 15:10:00,80.71,80.77,80.68,80.77,103173.0,75.9457,76.0021,75.9174,76.0021,103173.0
2016-08-17 15:15:00,80.76,80.76,80.67,80.71,34612.0,75.9927,75.9927,75.908,75.9457,34612.0
2016-08-17 15:20:00,80.71,80.74,80.67,80.68,44230.0,75.9457,75.9739,75.908,75.9174,44230.0
2016-08-17 15:25:00,80.67,80.82,80.67,80.82,54503.0,75.908,76.0492,75.908,76.0492,54503.0
2016-08-17 15:30:00,80.81,80.83,80.77,80.82,38992.0,76.0398,76.0586,76.0021,76.0492,38992.0
2016-08-17 15:35:00,80.81,80.84,80.79,80.82,43000.0,76.0398,76.068,76.021,76.0492,43000.0
2016-08-17 15:40:00,80.82,80.85,80.79,80.84,59546.0,76.0492,76.0774,76.021,76.068,59546.0
2016-08-17 15:45:00,80.84,80.86,80.79,80.85,81553.0,76.068,76.0868,76.021,76.0774,81553.0
2016-08-17 15:50:00,80.85,80.87,80.8,80.8,112057.0,76.0774,76.0962,76.0304,76.0304,112057.0
2016-08-17 15:55:00,80.81,80.85,80.81,80.82,189983.0,76.0398,76.0774,76.0398,76.0492,189983.0
2016-08-18 09:30:00,80.01,80.34,79.91,80.26,496309.0,75.287,75.5975,75.1929,75.5222,496309.0
2016-08-18 09:35:00,80.27,80.3,80.17,80.24,156584.0,75.5316,75.5599,75.4376,75.5034,156584.0
2016-08-18 09:40:00,80.23,80.24,80.07,80.2,177141.0,75.494,75.5034,75.3435,75.4658,177141.0
2016-08-18 09:45:00,80.2,80.28,80.18,80.25,114686.0,75.4658,75.5411,75.447,75.5128,114686.0
2016-08-18 09:50:00,80.25,80.27,80.13,80.25,114992.0,75.5128,75.5316,75.3999,75.5128,114992.0
2016-08-18 09:55:00,80.25,80.27,80.2,80.26,158707.0,75.5128,75.5316,75.4658,75.5222,158707.0
2016-08-18 10:00:00,80.25,80.36,80.25,80.36,106266.0,75.5128,75.6163,75.5128,75.6163,106266.0
2016-08-18 10:05:00,80.35,80.43,80.29,80.32,127856.0,75.6069,75.6822,75.5505,75.5787,127856.0
2016-08-18 10:10:00,80.33,80.4,80.31,80.4,55542.0,75.5881,75.654,75.5693,75.654,55542.0
2016-08-18 10:15:00,80.39,80.59,80.39,80.46,121855.0,75.6446,75.8328,75.6446,75.7104,121855.0
2016-08-18 10:20:00,80.48,80.52,80.37,80.4,60183.0,75.7293,75.7669,75.6257,75.654,60183.0
2016-08-18 10:25:00,80.39,80.44,80.38,80.41,87310.0,75.6446,75.6916,75.6352,75.6634,87310.0
2016-08-18 10:30:00,80.41,80.52,80.41,80.49,59730.0,75.6634,75.7669,75.6634,75.7387,59730.0
2016-08-18 10:35:00,80.49,80.5,80.43,80.45,43655.0,75.7387,75.7481,75.6822,75.701,43655.0
2016-08-18 10:40:00,80.44,80.45,80.29,80.33,81166.0,75.6916,75.701,75.5505,75.5881,81166.0
2016-08-18 10:45:00,80.32,80.33,80.23,80.26,47469.0,75.5787,75.5881,75.494,75.5222,47469.0
2016-08-18 10:50:00,80.26,80.34,80.26,80.28,45564.0,75.5222,75.5975,75.5222,75.5411,45564.0
2016-08-18 10:55:00,80.28,80.38,80.26,80.33,57261.0,75.5411,75.6352,75.5222,75.5881,57261.0
2016-08-18 11:00:00,80.34,80.38,80.25,80.25,83569.0,75.5975,75.6352,75.5128,75.5128,83569.0
2016-08-18 11:05:00,80.26,80.29,80.2,80.21,89736.0,75.5222,75.5505,75.4658,75.4752,89736.0
2016-08-18 11:10:00,80.21,80.22,80.17,80.2,59314.0,75.4752,75.4846,75.4376,75.4658,59314.0
2016-08-18 11:15:00,80.21,80.26,80.15,80.17,159328.0,75.4752,75.5222,75.4187,75.4376,159328.0
2016-08-18 11:20:00,80.18,80.27,80.16,80.27,218946.0,75.447,75.5316,75.4281,75.5316,218946.0
2016-08-18 11:25:00,80.27,80.32,80.23,80.28,54164.0,75.5316,75.5787,75.494,75.5411,54164.0
2016-08-18 11:30:00,80.28,80.28,80.22,80.24,37082.0,75.5411,75.5411,75.4846,75.5034,37082.0
2016-08-18 11:35:00,80.24,80.26,80.23,80.23,30094.0,75.5034,75.5222,75.494,75.494,30094.0
2016-08-18 11:40:00,80.24,80.26,80.18,80.21,43826.0,75.5034,75.5222,75.447,75.4752,43826.0
2016-08-18 11:45:00,80.21,80.22,80.15,80.19,46439.0,75.4752,75.4846,75.4187,75.4564,46439.0
2016-08-18 11:50:00,80.18,80.22,80.13,80.22,64324.0,75.447,75.4846,75.3999,75.4846,64324.0
2016-08-18 11:55:00,80.21,80.26,80.19,80.2,47260.0,75.4752,75.5222,75.4564,75.4658,47260.0
2016-08-18 12:00:00,80.2,80.24,80.18,80.24,42297.0,75.4658,75.5034,75.447,75.5034,42297.0
2016-08-18 12:05:00,80.24,80.25,80.21,80.25,45596.0,75.5034,75.5128,75.4752,75.5128,45596.0
2016-08-18 12:10:00,80.24,80.25,80.2,80.2,33515.0,75.5034,75.5128,75.4658,75.4658,33515.0
2016-08-18 12:15:00,80.2,80.22,80.16,80.2,40575.0,75.4658,75.4846,75.4281,75.4658,40575.0
2016-08-18 12:20:00,80.2,80.21,80.17,80.2,46556.0,75.4658,75.4752,75.4376,75.4658,46556.0
2016-08-18 12:25:00,80.2,80.23,80.14,80.14,31015.0,75.4658,75.494,75.4093,75.4093,31015.0
2016-08-18 12:30:00,80.13,80.14,80.08,80.09,56574.0,75.3999,75.4093,75.3529,75.3623,56574.0
2016-08-18 12:35:00,80.09,80.1,80.03,80.1,73461.0,75.3623,75.3717,75.3058,75.3717,73461.0
2016-08-18 12:40:00,80.1,80.11,80.06,80.11,29820.0,75.3717,75.3811,75.334,75.3811,29820.0
2016-08-18 12:45:00,80.1,80.13,80.06,80.06,43317.0,75.3717,75.3999,75.334,75.334,43317.0
2016-08-18 12:50:00,80.07,80.12,80.06,80.06,49621.0,75.3435,75.3905,75.334,75.334,49621.0
2016-08-18 12:55:00,80.07,80.09,80.02,80.06,41588.0,75.3435,75.3623,75.2964,75.334,41588.0
2016-08-18 13:00:00,80.06,80.13,80.05,80.12,54816.0,75.334,75.3999,75.3246,75.3905,54816.0
2016-08-18 13:05:00,80.12,80.13,80.1,80.1,32591.0,75.3905,75.3999,75.3717,75.3717,32591.0
2016-08-18 13:10:00,80.11,80.13,80.1,80.1,40362.0,75.3811,75.3999,75.3717,75.3717,40362.0
2016-08-18 13:15:00,80.1,80.14,80.09,80.11,45298.0,75.3717,75.4093,75.3623,75.3811,45298.0
2016-08-18 13:20:00,80.12,80.13,80.08,80.08,40835.0,75.3905,75.3999,75.3529,75.3529,40835.0
2016-08-18 13:25:00,80.07,80.13,80.05,80.08,43073.0,75.3435,75.3999,75.3246,75.3529,43073.0
2016-08-18 13:30:00,80.09,80.11,80.05,80.06,43658.0,75.3623,75.3811,75.3246,75.334,43658.0
2016-08-18 13:35:00,80.06,80.1,80.04,80.1,36756.0,75.334,75.3717,75.3152,75.3717,36756.0
2016-08-18 13:40:00,80.11,80.18,80.1,80.18,48047.0,75.3811,75.447,75.3717,75.447,48047.0
2016-08-18 13:45:00,80.18,80.19,80.1,80.11,60923.0,75.447,75.4564,75.3717,75.3811,60923.0
2016-08-18 13:50:00,80.11,80.11,80.08,80.08,43786.0,75.3811,75.3811,75.3529,75.3529,43786.0
2016-08-18 13:55:00,80.08,80.1,80.04,80.05,38123.0,75.3529,75.3717,75.3152,75.3246,38123.0
2016-08-18 14:00:00,80.04,80.09,80.02,80.09,78445.0,75.3152,75.3623,75.2964,75.3623,78445.0
2016-08-18 14:05:00,80.08,80.13,80.07,80.12,56238.0,75.3529,75.3999,75.3435,75.3905,56238.0
2016-08-18 14:10:00,80.11,80.14,80.1,80.11,70069.0,75.3811,75.4093,75.3717,75.3811,70069.0
2016-08-18 14:15:00,80.12,80.14,80.1,80.13,67049.0,75.3905,75.4093,75.3717,75.3999,67049.0
2016-08-18 14:20:00,80.13,80.14,80.06,80.08,58775.0,75.3999,75.4093,75.334,75.3529,58775.0
2016-08-18 14:25:00,80.08,80.08,80.01,80.02,54384.0,75.3529,75.3529,75.287,75.2964,54384.0
2016-08-18 14:30:00,80.01,80.11,80.01,80.09,76849.0,75.287,75.3811,75.287,75.3623,76849.0
2016-08-18 14:35:00,80.09,80.11,80.07,80.09,68376.0,75.3623,75.3811,75.3435,75.3623,68376.0
2016-08-18 14:40:00,80.09,80.15,80.08,80.12,40960.0,75.3623,75.4187,75.3529,75.3905,40960.0
2016-08-18 14:45:00,80.12,80.13,80.06,80.08,60231.0,75.3905,75.3999,75.334,75.3529,60231.0
2016-08-18 14:50:00,80.08,80.09,80.05,80.09,37814.0,75.3529,75.3623,75.3246,75.3623,37814.0
2016-08-18 14:55:00,80.09,80.14,80.06,80.13,60050.0,75.3623,75.4093,75.334,75.3999,60050.0
2016-08-18 15:00:00,80.12,80.19,80.11,80.18,82600.0,75.3905,75.4564,75.3811,75.447,82600.0
2016-08-18 15:05:00,80.18,80.28,80.18,80.23,67159.0,75.447,75.5411,75.447,75.494,67159.0
2016-08-18 15:10:00,80.23,80.24,80.19,80.2,110242.0,75.494,75.5034,75.4564,75.4658,110242.0
2016-08-18 15:15:00,80.21,80.26,80.21,80.25,42262.0,75.4752,75.5222,75.4752,75.5128,42262.0
2016-08-18 15:20:00,80.25,80.3,80.24,80.27,79675.0,75.5128,75.5599,75.5034,75.5316,79675.0
2016-08-18 15:25:00,80.27,80.27,80.19,80.2,56255.0,75.5316,75.5316,75.4564,75.4658,56255.0
2016-08-18 15:30:00,80.21,80.23,80.16,80.17,71668.0,75.4752,75.494,75.4281,75.4376,71668.0
2016-08-18 15:35:00,80.16,80.2,80.15,80.2,75228.0,75.4281,75.4658,75.4187,75.4658,75228.0
2016-08-18 15:40:00,80.2,80.23,80.16,80.17,99580.0,75.4658,75.494,75.4281,75.4376,99580.0
2016-08-18 15:45:00,80.16,80.18,80.1,80.12,98662.0,75.4281,75.447,75.3717,75.3905,98662.0
2016-08-18 15:50:00,80.12,80.13,80.1,80.11,192073.0,75.3905,75.3999,75.3717,75.3811,192073.0
2016-08-18 15:55:00,80.11,80.26,80.1,80.23,292667.0,75.3811,75.5222,75.3717,75.494,292667.0
2016-08-19 09:30:00,80.01,80.18,79.85,79.9,606386.0,75.287,75.447,75.1364,75.1835,606386.0
2016-08-19 09:35:00,79.9,80.0,79.81,79.82,143366.0,75.1835,75.2776,75.0988,75.1082,143366.0
2016-08-19 09:40:00,79.81,79.89,79.74,79.81,137444.0,75.0988,75.1741,75.0329,75.0988,137444.0
2016-08-19 09:45:00,79.82,79.95,79.74,79.87,106793.0,75.1082,75.2305,75.0329,75.1553,106793.0
2016-08-19 09:50:00,79.86,79.9,79.79,79.81,53864.0,75.1458,75.1835,75.08,75.0988,53864.0
2016-08-19 09:55:00,79.81,80.06,79.78,80.05,226145.0,75.0988,75.334,75.0706,75.3246,226145.0
2016-08-19 10:00:00,80.05,80.07,79.99,80.02,60615.0,75.3246,75.3435,75.2682,75.2964,60615.0
2016-08-19 10:05:00,80.03,80.2,80.03,80.18,40829.0,75.3058,75.4658,75.3058,75.447,40829.0
2016-08-19 10:10:00,80.19,80.24,80.16,80.18,58045.0,75.4564,75.5034,75.4281,75.447,58045.0
2016-08-19 10:15:00,80.19,80.19,80.08,80.1,43050.0,75.4564,75.4564,75.3529,75.3717,43050.0
2016-08-19 10:20:00,80.11,80.16,80.09,80.14,77138.0,75.3811,75.4281,75.3623,75.4093,77138.0
2016-08-19 10:25:00,80.15,80.26,80.12,80.25,73230.0,75.4187,75.5222,75.3905,75.5128,73230.0
2016-08-19 10:30:00,80.25,80.32,80.17,80.17,54478.0,75.5128,75.5787,75.4376,75.4376,54478.0
2016-08-19 10:35:00,80.18,80.22,80.11,80.12,23494.0,75.447,75.4846,75.3811,75.3905,23494.0
2016-08-19 10:40:00,80.13,80.22,80.11,80.2,32528.0,75.3999,75.4846,75.3811,75.4658,32528.0
2016-08-19 10:45:00,80.2,80.22,80.17,80.17,53910.0,75.4658,75.4846,75.4376,75.4376,53910.0
2016-08-19 10:50:00,80.17,80.18,80.05,80.07,47983.0,75.4376,75.447,75.3246,75.3435,47983.0
2016-08-19 10:55:00,80.07,80.07,79.94,79.96,55836.0,75.3435,75.3435,75.2211,75.2399,55836.0
2016-08-19 11:00:00,79.96,80.04,79.96,80.02,59491.0,75.2399,75.3152,75.2399,75.2964,59491.0
2016-08-19 11:05:00,80.02,80.14,80.0,80.11,53917.0,75.2964,75.4093,75.2776,75.3811,53917.0
2016-08-19 11:10:00,80.12,80.17,80.11,80.15,35538.0,75.3905,75.4376,75.3811,75.4187,35538.0
2016-08-19 11:15:00,80.15,80.17,80.05,80.05,25445.0,75.4187,75.4376,75.3246,75.3246,25445.0
2016-08-19 11:20:00,80.05,80.06,80.01,80.06,27315.0,75.3246,75.334,75.287,75.334,27315.0
2016-08-19 11:25:00,80.06,80.1,79.98,79.99,51425.0,75.334,75.3717,75.2588,75.2682,51425.0
2016-08-19 11:30:00,79.99,80.04,79.98,80.0,66831.0,75.2682,75.3152,75.2588,75.2776,66831.0
2016-08-19 11:35:00,80.0,80.01,79.97,79.98,38536.0,75.2776,75.287,75.2494,75.2588,38536.0
2016-08-19 11:40:00,79.99,80.02,79.97,80.02,44131.0,75.2682,75.2964,75.2494,75.2964,44131.0
2016-08-19 11:45:00,80.02,80.13,80.0,80.12,84439.0,75.2964,75.3999,75.2776,75.3905,84439.0
2016-08-19 11:50:00,80.12,80.16,80.08,80.09,55992.0,75.3905,75.4281,75.3529,75.3623,55992.0
2016-08-19 11:55:00,80.09,80.17,80.09,80.17,36695.0,75.3623,75.4376,75.3623,75.4376,36695.0
2016-08-19 12:00:00,80.16,80.26,80.16,80.25,36778.0,75.4281,75.5222,75.4281,75.5128,36778.0
2016-08-19 12:05:00,80.25,80.28,80.22,80.28,28788.0,75.5128,75.5411,75.4846,75.5411,28788.0
2016-08-19 12:10:00,80.28,80.3,80.27,80.3,40746.0,75.5411,75.5599,75.5316,75.5599,40746.0
2016-08-19 12:15:00,80.29,80.33,80.24,80.26,44763.0,75.5505,75.5881,75.5034,75.5222,44763.0
2016-08-19 12:20:00,80.26,80.31,80.24,80.31,22088.0,75.5222,75.5693,75.5034,75.5693,22088.0
2016-08-19 12:25:00,80.31,80.31,80.27,80.3,32072.0,75.5693,75.5693,75.5316,75.5599,32072.0
2016-08-19 12:30:00,80.3,80.3,80.26,80.26,32037.0,75.5599,75.5599,75.5222,75.5222,32037.0
2016-08-19 12:35:00,80.26,80.27,80.16,80.17,68447.0,75.5222,75.5316,75.4281,75.4376,68447.0
2016-08-19 12:40:00,80.17,80.18,80.15,80.17,49017.0,75.4376,75.447,75.4187,75.4376,49017.0
2016-08-19 12:45:00,80.18,80.23,80.16,80.18,28285.0,75.447,75.494,75.4281,75.447,28285.0
2016-08-19 12:50:00,80.19,80.19,80.1,80.12,21672.0,75.4564,75.4564,75.3717,75.3905,21672.0
2016-08-19 12:55:00,80.13,80.16,80.11,80.15,18483.0,75.3999,75.4281,75.3811,75.4187,18483.0
2016-08-19 13:00:00,80.15,80.18,80.11,80.16,20667.0,75.4187,75.447,75.3811,75.4281,20667.0
2016-08-19 13:05:00,80.16,80.21,80.15,80.19,13714.0,75.4281,75.4752,75.4187,75.4564,13714.0
2016-08-19 13:10:00,80.19,80.21,80.18,80.2,15205.0,75.4564,75.4752,75.447,75.4658,15205.0
2016-08-19 13:15:00,80.21,80.27,80.21,80.22,50261.0,75.4752,75.5316,75.4752,75.4846,50261.0
2016-08-19 13:20:00,80.23,80.25,80.2,80.23,99322.0,75.494,75.5128,75.4658,75.494,99322.0
2016-08-19 13:25:00,80.23,80.24,80.21,80.23,15614.0,75.494,75.5034,75.4752,75.494,15614.0
2016-08-19 13:30:00,80.23,80.23,80.16,80.18,31815.0,75.494,75.494,75.4281,75.447,31815.0
2016-08-19 13:35:00,80.17,80.21,80.16,80.2,26324.0,75.4376,75.4752,75.4281,75.4658,26324.0
2016-08-19 13:40:00,80.2,80.21,80.16,80.2,30113.0,75.4658,75.4752,75.4281,75.4658,30113.0
2016-08-19 13:45:00,80.2,80.23,80.17,80.21,22923.0,75.4658,75.494,75.4376,75.4752,22923.0
2016-08-19 13:50:00,80.22,80.25,80.21,80.25,20611.0,75.4846,75.5128,75.4752,75.5128,20611.0
2016-08-19 13:55:00,80.25,80.26,80.23,80.23,21744.0,75.5128,75.5222,75.494,75.494,21744.0
2016-08-19 14:00:00,80.23,80.29,80.23,80.27,36712.0,75.494,75.5505,75.494,75.5316,36712.0
2016-08-19 14:05:00,80.27,80.3,80.24,80.28,31579.0,75.5316,75.5599,75.5034,75.5411,31579.0
2016-08-19 14:10:00,80.28,80.3,80.27,80.29,29982.0,75.5411,75.5599,75.5316,75.5505,29982.0
2016-08-19 14:15:00,80.29,80.3,80.28,80.28,36781.0,75.5505,75.5599,75.5411,75.5411,36781.0
2016-08-19 14:20:00,80.29,80.31,80.27,80.28,44076.0,75.5505,75.5693,75.5316,75.5411,44076.0
2016-08-19 14:25:00,80.29,80.29,80.26,80.29,18484.0,75.5505,75.5505,75.5222,75.5505,18484.0
2016-08-19 14:30:00,80.28,80.36,80.27,80.35,41795.0,75.5411,75.6163,75.5316,75.6069,41795.0
2016-08-19 14:35:00,80.35,80.36,80.31,80.33,25108.0,75.6069,75.6163,75.5693,75.5881,25108.0
2016-08-19 14:40:00,80.34,80.4,80.34,80.39,20807.0,75.5975,75.654,75.5975,75.6446,20807.0
2016-08-19 14:45:00,80.38,80.38,80.35,80.38,14697.0,75.6352,75.6352,75.6069,75.6352,14697.0
2016-08-19 14:50:00,80.37,80.47,80.37,80.45,37650.0,75.6257,75.7198,75.6257,75.701,37650.0
2016-08-19 14:55:00,80.44,80.45,80.39,80.42,23435.0,75.6916,75.701,75.6446,75.6728,23435.0
2016-08-19 15:00:00,80.42,80.44,80.39,80.41,31383.0,75.6728,75.6916,75.6446,75.6634,31383.0
2016-08-19 15:05:00,80.42,80.44,80.39,80.42,31308.0,75.6728,75.6916,75.6446,75.6728,31308.0
2016-08-19 15:10:00,80.42,80.44,80.37,80.37,42970.0,75.6728,75.6916,75.6257,75.6257,42970.0
2016-08-19 15:15:00,80.37,80.39,80.34,80.38,50410.0,75.6257,75.6446,75.5975,75.6352,50410.0
2016-08-19 15:20:00,80.38,80.43,80.38,80.4,36902.0,75.6352,75.6822,75.6352,75.654,36902.0
2016-08-19 15:25:00,80.4,80.43,80.39,80.41,24910.0,75.654,75.6822,75.6446,75.6634,24910.0
2016-08-19 15:30:00,80.4,80.45,80.4,80.44,62105.0,75.654,75.701,75.654,75.6916,62105.0
2016-08-19 15:35:00,80.43,80.45,80.41,80.42,51578.0,75.6822,75.701,75.6634,75.6728,51578.0
2016-08-19 15:40:00,80.41,80.42,80.36,80.37,52114.0,75.6634,75.6728,75.6163,75.6257,52114.0
2016-08-19 15:45:00,80.36,80.4,80.32,80.38,108684.0,75.6163,75.654,75.5787,75.6352,108684.0
2016-08-19 15:50:00,80.38,80.42,80.34,80.41,163944.0,75.6352,75.6728,75.5975,75.6634,163944.0
2016-08-19 15:55:00,80.4,80.47,80.36,80.41,323989.0,75.654,75.7198,75.6163,75.6634,323989.0
2016-08-22 09:30:00,80.34,80.4,79.96,80.2,115713.0,75.5975,75.654,75.2399,75.4658,115713.0
2016-08-22 09:35:00,80.21,80.45,80.16,80.45,79254.0,75.4752,75.701,75.4281,75.701,79254.0
2016-08-22 09:40:00,80.45,80.47,80.35,80.39,63616.0,75.701,75.7198,75.6069,75.6446,63616.0
2016-08-22 09:45:00,80.39,80.45,80.33,80.37,58922.0,75.6446,75.701,75.5881,75.6257,58922.0
2016-08-22 09:50:00,80.37,80.44,80.34,80.38,56064.0,75.6257,75.6916,75.5975,75.6352,56064.0
2016-08-22 09:55:00,80.39,80.49,80.34,80.47,56167.0,75.6446,75.7387,75.5975,75.7198,56167.0
2016-08-22 10:00:00,80.47,80.49,80.41,80.44,68903.0,75.7198,75.7387,75.6634,75.6916,68903.0
2016-08-22 10:05:00,80.44,80.5,80.43,80.46,55448.0,75.6916,75.7481,75.6822,75.7104,55448.0
2016-08-22 10:10:00,80.47,80.5,80.44,80.49,31923.0,75.7198,75.7481,75.6916,75.7387,31923.0
2016-08-22 10:15:00,80.49,80.79,80.49,80.78,78862.0,75.7387,76.021,75.7387,76.0115,78862.0
2016-08-22 10:20:00,80.78,80.79,80.72,80.76,50948.0,76.0115,76.021,75.9551,75.9927,50948.0
2016-08-22 10:25:00,80.76,80.9,80.73,80.85,119320.0,75.9927,76.1245,75.9645,76.0774,119320.0
2016-08-22 10:30:00,80.86,80.88,80.83,80.86,100366.0,76.0868,76.1056,76.0586,76.0868,100366.0
2016-08-22 10:35:00,80.85,80.87,80.81,80.83,65464.0,76.0774,76.0962,76.0398,76.0586,65464.0
2016-08-22 10:40:00,80.83,80.85,80.78,80.79,53684.0,76.0586,76.0774,76.0115,76.021,53684.0
2016-08-22 10:45:00,80.79,80.8,80.74,80.75,30169.0,76.021,76.0304,75.9739,75.9833,30169.0
2016-08-22 10:50:00,80.75,80.79,80.71,80.77,52226.0,75.9833,76.021,75.9457,76.0021,52226.0
2016-08-22 10:55:00,80.77,80.78,80.67,80.67,36733.0,76.0021,76.0115,75.908,75.908,36733.0
2016-08-22 11:00:00,80.67,80.7,80.61,80.63,55369.0,75.908,75.9363,75.8516,75.8704,55369.0
2016-08-22 11:05:00,80.63,80.69,80.58,80.58,44920.0,75.8704,75.9269,75.8233,75.8233,44920.0
2016-08-22 11:10:00,80.59,80.62,80.57,80.58,43442.0,75.8328,75.861,75.8139,75.8233,43442.0
2016-08-22 11:15:00,80.59,80.61,80.51,80.51,49674.0,75.8328,75.8516,75.7575,75.7575,49674.0
2016-08-22 11:20:00,80.5,80.54,80.39,80.45,62266.0,75.7481,75.7857,75.6446,75.701,62266.0
2016-08-22 11:25:00,80.45,80.48,80.38,80.41,57216.0,75.701,75.7293,75.6352,75.6634,57216.0
2016-08-22 11:30:00,80.4,80.41,80.35,80.41,26926.0,75.654,75.6634,75.6069,75.6634,26926.0
2016-08-22 11:35:00,80.41,80.49,80.38,80.48,24811.0,75.6634,75.7387,75.6352,75.7293,24811.0
2016-08-22 11:40:00,80.47,80.5,80.45,80.48,32480.0,75.7198,75.7481,75.701,75.7293,32480.0
2016-08-22 11:45:00,80.48,80.55,80.47,80.55,27695.0,75.7293,75.7951,75.7198,75.7951,27695.0
2016-08-22 11:50:00,80.56,80.61,80.55,80.6,44043.0,75.8045,75.8516,75.7951,75.8422,44043.0
2016-08-22 11:55:00,80.6,80.64,80.59,80.59,36587.0,75.8422,75.8798,75.8328,75.8328,36587.0
2016-08-22 12:00:00,80.59,80.62,80.58,80.62,31568.0,75.8328,75.861,75.8233,75.861,31568.0
2016-08-22 12:05:00,80.62,80.62,80.57,80.59,34175.0,75.861,75.861,75.8139,75.8328,34175.0
2016-08-22 12:10:00,80.59,80.63,80.57,80.63,33548.0,75.8328,75.8704,75.8139,75.8704,33548.0
2016-08-22 12:15:00,80.63,80.68,80.63,80.67,31330.0,75.8704,75.9174,75.8704,75.908,31330.0
2016-08-22 12:20:00,80.67,80.82,80.66,80.81,52650.0,75.908,76.0492,75.8986,76.0398,52650.0
2016-08-22 12:25:00,80.82,80.95,80.82,80.89,66285.0,76.0492,76.1715,76.0492,76.115,66285.0
2016-08-22 12:30:00,80.89,80.91,80.87,80.88,45286.0,76.115,76.1339,76.0962,76.1056,45286.0
2016-08-22 12:35:00,80.88,80.89,80.84,80.87,38078.0,76.1056,76.115,76.068,76.0962,38078.0
2016-08-22 12:40:00,80.86,80.91,80.83,80.84,38706.0,76.0868,76.1339,76.0586,76.068,38706.0
2016-08-22 12:45:00,80.83,80.87,80.77,80.87,35010.0,76.0586,76.0962,76.0021,76.0962,35010.0
2016-08-22 12:50:00,80.86,80.91,80.83,80.88,52340.0,76.0868,76.1339,76.0586,76.1056,52340.0
2016-08-22 12:55:00,80.89,80.92,80.87,80.91,56334.0,76.115,76.1433,76.0962,76.1339,56334.0
2016-08-22 13:00:00,80.92,80.92,80.87,80.91,56972.0,76.1433,76.1433,76.0962,76.1339,56972.0
2016-08-22 13:05:00,80.91,80.96,80.89,80.96,76636.0,76.1339,76.1809,76.115,76.1809,76636.0
2016-08-22 13:10:00,80.95,81.0,80.94,80.99,66019.0,76.1715,76.2186,76.1621,76.2091,66019.0
2016-08-22 13:15:00,80.98,81.08,80.98,81.01,143129.0,76.1997,76.2938,76.1997,76.228,143129.0
2016-08-22 13:20:00,81.01,81.03,80.87,80.88,189889.0,76.228,76.2468,76.0962,76.1056,189889.0
2016-08-22 13:25:00,80.87,80.99,80.84,80.89,116260.0,76.0962,76.2091,76.068,76.115,116260.0
2016-08-22 13:30:00,80.89,80.9,80.82,80.89,46250.0,76.115,76.1245,76.0492,76.115,46250.0
2016-08-22 13:35:00,80.89,80.9,80.85,80.87,49428.0,76.115,76.1245,76.0774,76.0962,49428.0
2016-08-22 13:40:00,80.86,80.89,80.85,80.85,55412.0,76.0868,76.115,76.0774,76.0774,55412.0
2016-08-22 13:45:00,80.85,80.96,80.85,80.94,38799.0,76.0774,76.1809,76.0774,76.1621,38799.0
2016-08-22 13:50:00,80.94,80.96,80.89,80.89,28568.0,76.1621,76.1809,76.115,76.115,28568.0
2016-08-22 13:55:00,80.9,80.95,80.89,80.92,39130.0,76.1245,76.1715,76.115,76.1433,39130.0
2016-08-22 14:00:00,80.93,81.0,80.93,81.0,31816.0,76.1527,76.2186,76.1527,76.2186,31816.0
2016-08-22 14:05:00,81.0,81.01,80.96,80.98,38203.0,76.2186,76.228,76.1809,76.1997,38203.0
2016-08-22 14:10:00,80.98,81.0,80.95,81.0,57948.0,76.1997,76.2186,76.1715,76.2186,57948.0
2016-08-22 14:15:00,81.0,81.02,80.91,80.92,23264.0,76.2186,76.2374,76.1339,76.1433,23264.0
2016-08-22 14:20:00,80.92,80.94,80.89,80.89,26840.0,76.1433,76.1621,76.115,76.115,26840.0
2016-08-22 14:25:00,80.9,80.91,80.79,80.81,71419.0,76.1245,76.1339,76.021,76.0398,71419.0
2016-08-22 14:30:00,80.8,80.85,80.79,80.85,25597.0,76.0304,76.0774,76.021,76.0774,25597.0
2016-08-22 14:35:00,80.84,80.9,80.83,80.9,38829.0,76.068,76.1245,76.0586,76.1245,38829.0
2016-08-22 14:40:00,80.9,80.95,80.9,80.94,75763.0,76.1245,76.1715,76.1245,76.1621,75763.0
2016-08-22 14:45:00,80.94,80.96,80.9,80.93,40401.0,76.1621,76.1809,76.1245,76.1527,40401.0
2016-08-22 14:50:00,80.94,80.95,80.84,80.86,50501.0,76.1621,76.1715,76.068,76.0868,50501.0
2016-08-22 14:55:00,80.87,80.88,80.84,80.86,44675.0,76.0962,76.1056,76.068,76.0868,44675.0
2016-08-22 15:00:00,80.86,80.95,80.85,80.92,61081.0,76.0868,76.1715,76.0774,76.1433,61081.0
2016-08-22 15:05:00,80.93,80.99,80.89,80.98,61395.0,76.1527,76.2091,76.115,76.1997,61395.0
2016-08-22 15:10:00,80.99,80.99,80.9,80.91,33086.0,76.2091,76.2091,76.1245,76.1339,33086.0
2016-08-22 15:15:00,80.91,80.94,80.89,80.9,60337.0,76.1339,76.1621,76.115,76.1245,60337.0
2016-08-22 15:20:00,80.9,80.95,80.89,80.94,42155.0,76.1245,76.1715,76.115,76.1621,42155.0
2016-08-22 15:25:00,80.95,81.0,80.91,80.98,57336.0,76.1715,76.2186,76.1339,76.1997,57336.0
2016-08-22 15:30:00,80.98,81.0,80.98,80.99,43662.0,76.1997,76.2186,76.1997,76.2091,43662.0
2016-08-22 15:35:00,80.99,81.0,80.94,80.95,81460.0,76.2091,76.2186,76.1621,76.1715,81460.0
2016-08-22 15:40:00,80.95,81.0,80.95,80.97,88027.0,76.1715,76.2186,76.1715,76.1903,88027.0
2016-08-22 15:45:00,80.97,81.0,80.95,81.0,107225.0,76.1903,76.2186,76.1715,76.2186,107225.0
2016-08-22 15:50:00,80.99,81.01,80.91,80.96,186293.0,76.2091,76.228,76.1339,76.1809,186293.0
2016-08-22 15:55:00,80.96,81.04,80.94,81.01,310555.0,76.1809,76.2562,76.1621,76.228,310555.0
2016-08-23 09:30:00,81.37,81.47,81.3,81.45,218651.0,76.5667,76.6608,76.5008,76.642,218651.0
2016-08-23 09:35:00,81.46,81.5,81.4,81.46,46094.0,76.6514,76.689,76.5949,76.6514,46094.0
2016-08-23 09:40:00,81.47,81.55,81.44,81.46,120441.0,76.6608,76.7361,76.6326,76.6514,120441.0
2016-08-23 09:45:00,81.47,81.62,81.47,81.47,81213.0,76.6608,76.802,76.6608,76.6608,81213.0
2016-08-23 09:50:00,81.48,81.59,81.48,81.59,55847.0,76.6702,76.7737,76.6702,76.7737,55847.0
2016-08-23 09:55:00,81.58,81.65,81.57,81.6,64551.0,76.7643,76.8302,76.7549,76.7831,64551.0
2016-08-23 10:00:00,81.6,81.64,81.54,81.59,58666.0,76.7831,76.8208,76.7267,76.7737,58666.0
2016-08-23 10:05:00,81.61,81.62,81.5,81.53,44997.0,76.7925,76.802,76.689,76.7173,44997.0
2016-08-23 10:10:00,81.52,81.59,81.5,81.52,82347.0,76.7079,76.7737,76.689,76.7079,82347.0
2016-08-23 10:15:00,81.52,81.56,81.48,81.5,47777.0,76.7079,76.7455,76.6702,76.689,47777.0
2016-08-23 10:20:00,81.5,81.55,81.42,81.51,43526.0,76.689,76.7361,76.6138,76.6984,43526.0
2016-08-23 10:25:00,81.52,81.76,81.49,81.56,1161812.0,76.7079,76.9337,76.6796,76.7455,1161812.0
2016-08-23 10:30:00,81.56,81.58,81.46,81.47,41741.0,76.7455,76.7643,76.6514,76.6608,41741.0
2016-08-23 10:35:00,81.46,81.53,81.4,81.47,84546.0,76.6514,76.7173,76.5949,76.6608,84546.0
2016-08-23 10:40:00,81.47,81.52,81.46,81.46,52998.0,76.6608,76.7079,76.6514,76.6514,52998.0
2016-08-23 10:45:00,81.47,81.55,81.46,81.48,54174.0,76.6608,76.7361,76.6514,76.6702,54174.0
2016-08-23 10:50:00,81.48,81.76,81.48,81.51,277966.0,76.6702,76.9337,76.6702,76.6984,277966.0
2016-08-23 10:55:00,81.51,81.51,81.41,81.46,51797.0,76.6984,76.6984,76.6044,76.6514,51797.0
2016-08-23 11:00:00,81.45,81.46,81.29,81.31,97620.0,76.642,76.6514,76.4914,76.5103,97620.0
2016-08-23 11:05:00,81.31,81.31,81.21,81.26,74358.0,76.5103,76.5103,76.4162,76.4632,74358.0
2016-08-23 11:10:00,81.26,81.29,81.2,81.25,40245.0,76.4632,76.4914,76.4067,76.4538,40245.0
2016-08-23 11:15:00,81.25,81.28,81.21,81.26,49846.0,76.4538,76.482,76.4162,76.4632,49846.0
2016-08-23 11:20:00,81.27,81.3,81.19,81.21,57765.0,76.4726,76.5008,76.3973,76.4162,57765.0
2016-08-23 11:25:00,81.2,81.22,81.15,81.17,79687.0,76.4067,76.4256,76.3597,76.3785,79687.0
2016-08-23 11:30:00,81.18,81.21,81.12,81.2,52735.0,76.3879,76.4162,76.3315,76.4067,52735.0
2016-08-23 11:35:00,81.2,81.24,81.16,81.21,38748.0,76.4067,76.4444,76.3691,76.4162,38748.0
2016-08-23 11:40:00,81.21,81.3,81.21,81.29,63325.0,76.4162,76.5008,76.4162,76.4914,63325.0
2016-08-23 11:45:00,81.3,81.3,81.25,81.25,27123.0,76.5008,76.5008,76.4538,76.4538,27123.0
2016-08-23 11:50:00,81.26,81.27,81.16,81.19,63180.0,76.4632,76.4726,76.3691,76.3973,63180.0
2016-08-23 11:55:00,81.18,81.25,81.18,81.23,37514.0,76.3879,76.4538,76.3879,76.435,37514.0
2016-08-23 12:00:00,81.24,81.26,81.12,81.13,49880.0,76.4444,76.4632,76.3315,76.3409,49880.0
2016-08-23 12:05:00,81.14,81.14,81.09,81.12,37675.0,76.3503,76.3503,76.3032,76.3315,37675.0
2016-08-23 12:10:00,81.1,81.14,81.08,81.14,75950.0,76.3127,76.3503,76.2938,76.3503,75950.0
2016-08-23 12:15:00,81.14,81.19,81.13,81.16,40536.0,76.3503,76.3973,76.3409,76.3691,40536.0
2016-08-23 12:20:00,81.16,81.21,81.16,81.16,39738.0,76.3691,76.4162,76.3691,76.3691,39738.0
2016-08-23 12:25:00,81.17,81.18,81.14,81.16,37102.0,76.3785,76.3879,76.3503,76.3691,37102.0
2016-08-23 12:30:00,81.15,81.18,81.14,81.17,48022.0,76.3597,76.3879,76.3503,76.3785,48022.0
2016-08-23 12:35:00,81.18,81.2,81.13,81.18,84161.0,76.3879,76.4067,76.3409,76.3879,84161.0
2016-08-23 12:40:00,81.17,81.19,81.1,81.15,53901.0,76.3785,76.3973,76.3127,76.3597,53901.0
2016-08-23 12:45:00,81.15,81.19,81.1,81.19,29196.0,76.3597,76.3973,76.3127,76.3973,29196.0
2016-08-23 12:50:00,81.18,81.18,81.03,81.05,34943.0,76.3879,76.3879,76.2468,76.2656,34943.0
2016-08-23 12:55:00,81.05,81.13,81.04,81.13,33232.0,76.2656,76.3409,76.2562,76.3409,33232.0
2016-08-23 13:00:00,81.14,81.18,81.11,81.15,27982.0,76.3503,76.3879,76.3221,76.3597,27982.0
2016-08-23 13:05:00,81.14,81.2,81.14,81.19,25930.0,76.3503,76.4067,76.3503,76.3973,25930.0
2016-08-23 13:10:00,81.19,81.21,81.13,81.15,39644.0,76.3973,76.4162,76.3409,76.3597,39644.0
2016-08-23 13:15:00,81.15,81.22,81.14,81.22,36484.0,76.3597,76.4256,76.3503,76.4256,36484.0
2016-08-23 13:20:00,81.22,81.3,81.21,81.28,44136.0,76.4256,76.5008,76.4162,76.482,44136.0
2016-08-23 13:25:00,81.29,81.31,81.26,81.3,26206.0,76.4914,76.5103,76.4632,76.5008,26206.0
2016-08-23 13:30:00,81.3,81.3,81.23,81.27,30400.0,76.5008,76.5008,76.435,76.4726,30400.0
2016-08-23 13:35:00,81.27,81.27,81.22,81.25,30285.0,76.4726,76.4726,76.4256,76.4538,30285.0
2016-08-23 13:40:00,81.25,81.28,81.25,81.28,18249.0,76.4538,76.482,76.4538,76.482,18249.0
2016-08-23 13:45:00,81.28,81.3,81.23,81.29,24619.0,76.482,76.5008,76.435,76.4914,24619.0
2016-08-23 13:50:00,81.29,81.3,81.17,81.17,43811.0,76.4914,76.5008,76.3785,76.3785,43811.0
2016-08-23 13:55:00,81.18,81.19,81.12,81.12,80790.0,76.3879,76.3973,76.3315,76.3315,80790.0
2016-08-23 14:00:00,81.12,81.15,81.11,81.14,48312.0,76.3315,76.3597,76.3221,76.3503,48312.0
2016-08-23 14:05:00,81.15,81.21,81.13,81.17,31261.0,76.3597,76.4162,76.3409,76.3785,31261.0
2016-08-23 14:10:00,81.18,81.18,81.14,81.16,25479.0,76.3879,76.3879,76.3503,76.3691,25479.0
2016-08-23 14:15:00,81.16,81.16,81.1,81.13,39181.0,76.3691,76.3691,76.3127,76.3409,39181.0
2016-08-23 14:20:00,81.14,81.18,81.11,81.15,59834.0,76.3503,76.3879,76.3221,76.3597,59834.0
2016-08-23 14:25:00,81.15,81.18,81.13,81.14,41810.0,76.3597,76.3879,76.3409,76.3503,41810.0
2016-08-23 14:30:00,81.14,81.17,81.13,81.14,34684.0,76.3503,76.3785,76.3409,76.3503,34684.0
2016-08-23 14:35:00,81.14,81.18,81.1,81.12,33321.0,76.3503,76.3879,76.3127,76.3315,33321.0
2016-08-23 14:40:00,81.12,81.13,81.03,81.04,80357.0,76.3315,76.3409,76.2468,76.2562,80357.0
2016-08-23 14:45:00,81.05,81.06,81.03,81.05,38235.0,76.2656,76.275,76.2468,76.2656,38235.0
2016-08-23 14:50:00,81.05,81.05,81.01,81.02,51235.0,76.2656,76.2656,76.228,76.2374,51235.0
2016-08-23 14:55:00,81.02,81.06,81.02,81.06,37992.0,76.2374,76.275,76.2374,76.275,37992.0
2016-08-23 15:00:00,81.06,81.07,81.04,81.06,34894.0,76.275,76.2844,76.2562,76.275,34894.0
2016-08-23 15:05:00,81.06,81.07,81.03,81.03,60248.0,76.275,76.2844,76.2468,76.2468,60248.0
2016-08-23 15:10:00,81.04,81.05,81.01,81.02,99567.0,76.2562,76.2656,76.228,76.2374,99567.0
2016-08-23 15:15:00,81.02,81.03,80.97,81.0,89570.0,76.2374,76.2468,76.1903,76.2186,89570.0
2016-08-23 15:20:00,81.0,81.0,80.95,80.99,90686.0,76.2186,76.2186,76.1715,76.2091,90686.0
2016-08-23 15:25:00,80.98,80.99,80.93,80.98,67922.0,76.1997,76.2091,76.1527,76.1997,67922.0
2016-08-23 15:30:00,80.98,80.99,80.95,80.99,78810.0,76.1997,76.2091,76.1715,76.2091,78810.0
2016-08-23 15:35:00,80.99,80.99,80.89,80.92,112821.0,76.2091,76.2091,76.115,76.1433,112821.0
2016-08-23 15:40:00,80.93,80.94,80.84,80.84,142023.0,76.1527,76.1621,76.068,76.068,142023.0
2016-08-23 15:45:00,80.84,80.91,80.83,80.87,207522.0,76.068,76.1339,76.0586,76.0962,207522.0
2016-08-23 15:50:00,80.88,80.9,80.83,80.84,202163.0,76.1056,76.1245,76.0586,76.068,202163.0
2016-08-23 15:55:00,80.84,80.96,80.81,80.83,555306.0,76.068,76.1809,76.0398,76.0586,555306.0
2016-08-24 09:30:00,80.8,80.94,80.66,80.8,142707.0,76.0304,76.1621,75.8986,76.0304,142707.0
2016-08-24 09:35:00,80.79,80.98,80.76,80.91,22759.0,76.021,76.1997,75.9927,76.1339,22759.0
2016-08-24 09:40:00,80.91,80.91,80.82,80.84,35574.0,76.1339,76.1339,76.0492,76.068,35574.0
2016-08-24 09:45:00,80.85,80.85,80.78,80.82,39743.0,76.0774,76.0774,76.0115,76.0492,39743.0
2016-08-24 09:50:00,80.83,80.84,80.75,80.82,33698.0,76.0586,76.068,75.9833,76.0492,33698.0
2016-08-24 09:55:00,80.83,80.9,80.82,80.88,31606.0,76.0586,76.1245,76.0492,76.1056,31606.0
2016-08-24 10:00:00,80.89,80.93,80.85,80.9,54682.0,76.115,76.1527,76.0774,76.1245,54682.0
2016-08-24 10:05:00,80.9,80.98,80.89,80.91,37676.0,76.1245,76.1997,76.115,76.1339,37676.0
2016-08-24 10:10:00,80.91,80.92,80.86,80.9,22982.0,76.1339,76.1433,76.0868,76.1245,22982.0
2016-08-24 10:15:00,80.89,80.89,80.8,80.8,51953.0,76.115,76.115,76.0304,76.0304,51953.0
2016-08-24 10:20:00,80.8,80.86,80.78,80.82,50368.0,76.0304,76.0868,76.0115,76.0492,50368.0
2016-08-24 10:25:00,80.83,80.83,80.72,80.75,59170.0,76.0586,76.0586,75.9551,75.9833,59170.0
2016-08-24 10:30:00,80.74,80.75,80.7,80.73,45516.0,75.9739,75.9833,75.9363,75.9645,45516.0
2016-08-24 10:35:00,80.73,80.79,80.72,80.76,39192.0,75.9645,76.021,75.9551,75.9927,39192.0
2016-08-24 10:40:00,80.75,80.75,80.68,80.73,33703.0,75.9833,75.9833,75.9174,75.9645,33703.0
2016-08-24 10:45:00,80.72,80.72,80.64,80.68,67637.0,75.9551,75.9551,75.8798,75.9174,67637.0
2016-08-24 10:50:00,80.67,80.7,80.63,80.69,34278.0,75.908,75.9363,75.8704,75.9269,34278.0
2016-08-24 10:55:00,80.68,80.72,80.64,80.64,38120.0,75.9174,75.9551,75.8798,75.8798,38120.0
2016-08-24 11:00:00,80.65,80.65,80.62,80.64,35834.0,75.8892,75.8892,75.861,75.8798,35834.0
2016-08-24 11:05:00,80.64,80.65,80.6,80.63,30639.0,75.8798,75.8892,75.8422,75.8704,30639.0
2016-08-24 11:10:00,80.63,80.7,80.6,80.68,71036.0,75.8704,75.9363,75.8422,75.9174,71036.0
2016-08-24 11:15:00,80.69,80.71,80.63,80.65,27959.0,75.9269,75.9457,75.8704,75.8892,27959.0
2016-08-24 11:20:00,80.65,80.67,80.58,80.63,58318.0,75.8892,75.908,75.8233,75.8704,58318.0
2016-08-24 11:25:00,80.63,80.71,80.59,80.71,58281.0,75.8704,75.9457,75.8328,75.9457,58281.0
2016-08-24 11:30:00,80.71,80.74,80.69,80.69,66814.0,75.9457,75.9739,75.9269,75.9269,66814.0
2016-08-24 11:35:00,80.69,80.77,80.66,80.71,27800.0,75.9269,76.0021,75.8986,75.9457,27800.0
2016-08-24 11:40:00,80.71,80.79,80.65,80.73,46926.0,75.9457,76.021,75.8892,75.9645,46926.0
2016-08-24 11:45:00,80.72,80.74,80.69,80.7,24077.0,75.9551,75.9739,75.9269,75.9363,24077.0
2016-08-24 11:50:00,80.7,80.71,80.65,80.68,26027.0,75.9363,75.9457,75.8892,75.9174,26027.0
2016-08-24 11:55:00,80.68,80.75,80.67,80.74,30085.0,75.9174,75.9833,75.908,75.9739,30085.0
2016-08-24 12:00:00,80.74,80.74,80.68,80.7,28459.0,75.9739,75.9739,75.9174,75.9363,28459.0
2016-08-24 12:05:00,80.71,80.8,80.7,80.78,81985.0,75.9457,76.0304,75.9363,76.0115,81985.0
2016-08-24 12:10:00,80.76,80.8,80.76,80.8,44140.0,75.9927,76.0304,75.9927,76.0304,44140.0
2016-08-24 12:15:00,80.8,80.8,80.76,80.78,30674.0,76.0304,76.0304,75.9927,76.0115,30674.0
2016-08-24 12:20:00,80.78,80.79,80.76,80.77,29072.0,76.0115,76.021,75.9927,76.0021,29072.0
2016-08-24 12:25:00,80.77,80.78,80.69,80.7,39207.0,76.0021,76.0115,75.9269,75.9363,39207.0
2016-08-24 12:30:00,80.7,80.72,80.64,80.68,41068.0,75.9363,75.9551,75.8798,75.9174,41068.0
2016-08-24 12:35:00,80.68,80.68,80.65,80.67,21668.0,75.9174,75.9174,75.8892,75.908,21668.0
2016-08-24 12:40:00,80.67,80.69,80.62,80.68,36013.0,75.908,75.9269,75.861,75.9174,36013.0
2016-08-24 12:45:00,80.69,80.71,80.67,80.68,46465.0,75.9269,75.9457,75.908,75.9174,46465.0
2016-08-24 12:50:00,80.69,80.77,80.69,80.75,39498.0,75.9269,76.0021,75.9269,75.9833,39498.0
2016-08-24 12:55:00,80.75,80.75,80.72,80.73,30717.0,75.9833,75.9833,75.9551,75.9645,30717.0
2016-08-24 13:00:00,80.74,80.74,80.67,80.71,45647.0,75.9739,75.9739,75.908,75.9457,45647.0
2016-08-24 13:05:00,80.72,80.72,80.67,80.67,27142.0,75.9551,75.9551,75.908,75.908,27142.0
2016-08-24 13:10:00,80.67,80.7,80.65,80.67,21378.0,75.908,75.9363,75.8892,75.908,21378.0
2016-08-24 13:15:00,80.68,80.7,80.66,80.7,31535.0,75.9174,75.9363,75.8986,75.9363,31535.0
2016-08-24 13:20:00,80.7,80.71,80.65,80.67,31551.0,75.9363,75.9457,75.8892,75.908,31551.0
2016-08-24 13:25:00,80.67,80.7,80.65,80.66,20294.0,75.908,75.9363,75.8892,75.8986,20294.0
2016-08-24 13:30:00,80.66,80.66,80.61,80.63,22464.0,75.8986,75.8986,75.8516,75.8704,22464.0
2016-08-24 13:35:00,80.63,80.67,80.6,80.61,27897.0,75.8704,75.908,75.8422,75.8516,27897.0
2016-08-24 13:40:00,80.6,80.63,80.6,80.6,24593.0,75.8422,75.8704,75.8422,75.8422,24593.0
2016-08-24 13:45:00,80.6,80.65,80.6,80.62,42483.0,75.8422,75.8892,75.8422,75.861,42483.0
2016-08-24 13:50:00,80.63,80.65,80.6,80.61,31553.0,75.8704,75.8892,75.8422,75.8516,31553.0
2016-08-24 13:55:00,80.61,80.63,80.58,80.61,32487.0,75.8516,75.8704,75.8233,75.8516,32487.0
2016-08-24 14:00:00,80.61,80.63,80.53,80.53,42924.0,75.8516,75.8704,75.7763,75.7763,42924.0
2016-08-24 14:05:00,80.53,80.53,80.48,80.52,55368.0,75.7763,75.7763,75.7293,75.7669,55368.0
2016-08-24 14:10:00,80.52,80.54,80.5,80.53,47413.0,75.7669,75.7857,75.7481,75.7763,47413.0
2016-08-24 14:15:00,80.53,80.57,80.52,80.56,42020.0,75.7763,75.8139,75.7669,75.8045,42020.0
2016-08-24 14:20:00,80.56,80.57,80.45,80.47,53112.0,75.8045,75.8139,75.701,75.7198,53112.0
2016-08-24 14:25:00,80.47,80.52,80.46,80.5,46290.0,75.7198,75.7669,75.7104,75.7481,46290.0
2016-08-24 14:30:00,80.5,80.5,80.42,80.48,38569.0,75.7481,75.7481,75.6728,75.7293,38569.0
2016-08-24 14:35:00,80.49,80.52,80.48,80.51,31214.0,75.7387,75.7669,75.7293,75.7575,31214.0
2016-08-24 14:40:00,80.51,80.55,80.5,80.51,36537.0,75.7575,75.7951,75.7481,75.7575,36537.0
2016-08-24 14:45:00,80.5,80.52,80.48,80.48,25411.0,75.7481,75.7669,75.7293,75.7293,25411.0
2016-08-24 14:50:00,80.48,80.54,80.48,80.52,34100.0,75.7293,75.7857,75.7293,75.7669,34100.0
2016-08-24 14:55:00,80.51,80.55,80.51,80.55,30543.0,75.7575,75.7951,75.7575,75.7951,30543.0
2016-08-24 15:00:00,80.54,80.56,80.48,80.53,57328.0,75.7857,75.8045,75.7293,75.7763,57328.0
2016-08-24 15:05:00,80.53,80.54,80.36,80.37,75801.0,75.7763,75.7857,75.6163,75.6257,75801.0
2016-08-24 15:10:00,80.37,80.4,80.32,80.32,80465.0,75.6257,75.654,75.5787,75.5787,80465.0
2016-08-24 15:15:00,80.32,80.38,80.31,80.34,68395.0,75.5787,75.6352,75.5693,75.5975,68395.0
2016-08-24 15:20:00,80.34,80.35,80.3,80.32,48037.0,75.5975,75.6069,75.5599,75.5787,48037.0
2016-08-24 15:25:00,80.32,80.38,80.31,80.33,40758.0,75.5787,75.6352,75.5693,75.5881,40758.0
2016-08-24 15:30:00,80.33,80.38,80.32,80.37,54463.0,75.5881,75.6352,75.5787,75.6257,54463.0
2016-08-24 15:35:00,80.36,80.38,80.24,80.25,81955.0,75.6163,75.6352,75.5034,75.5128,81955.0
2016-08-24 15:40:00,80.25,80.27,80.21,80.25,104073.0,75.5128,75.5316,75.4752,75.5128,104073.0
2016-08-24 15:45:00,80.23,80.24,80.19,80.2,120118.0,75.494,75.5034,75.4564,75.4658,120118.0
2016-08-24 15:50:00,80.2,80.25,80.2,80.24,176672.0,75.4658,75.5128,75.4658,75.5034,176672.0
2016-08-24 15:55:00,80.25,80.34,80.23,80.3,350236.0,75.5128,75.5975,75.494,75.5599,350236.0
2016-08-25 09:30:00,80.29,80.39,80.11,80.16,105216.0,75.5505,75.6446,75.3811,75.4281,105216.0
2016-08-25 09:35:00,80.13,80.15,80.0,80.1,70183.0,75.3999,75.4187,75.2776,75.3717,70183.0
2016-08-25 09:40:00,80.08,80.17,80.03,80.16,69048.0,75.3529,75.4376,75.3058,75.4281,69048.0
2016-08-25 09:45:00,80.16,80.24,80.12,80.22,60502.0,75.4281,75.5034,75.3905,75.4846,60502.0
2016-08-25 09:50:00,80.2,80.29,80.14,80.16,64895.0,75.4658,75.5505,75.4093,75.4281,64895.0
2016-08-25 09:55:00,80.16,80.3,80.14,80.27,64760.0,75.4281,75.5599,75.4093,75.5316,64760.0
2016-08-25 10:00:00,80.28,80.41,80.2,80.4,48769.0,75.5411,75.6634,75.4658,75.654,48769.0
2016-08-25 10:05:00,80.4,80.4,80.25,80.29,37639.0,75.654,75.654,75.5128,75.5505,37639.0
2016-08-25 10:10:00,80.29,80.33,80.22,80.27,26032.0,75.5505,75.5881,75.4846,75.5316,26032.0
2016-08-25 10:15:00,80.27,80.3,80.24,80.26,34336.0,75.5316,75.5599,75.5034,75.5222,34336.0
2016-08-25 10:20:00,80.26,80.35,80.24,80.31,31905.0,75.5222,75.6069,75.5034,75.5693,31905.0
2016-08-25 10:25:00,80.31,80.31,80.21,80.26,42685.0,75.5693,75.5693,75.4752,75.5222,42685.0
2016-08-25 10:30:00,80.25,80.33,80.24,80.26,31962.0,75.5128,75.5881,75.5034,75.5222,31962.0
2016-08-25 10:35:00,80.26,80.3,80.19,80.22,31283.0,75.5222,75.5599,75.4564,75.4846,31283.0
2016-08-25 10:40:00,80.21,80.27,80.19,80.27,28457.0,75.4752,75.5316,75.4564,75.5316,28457.0
2016-08-25 10:45:00,80.28,80.29,80.2,80.23,44502.0,75.5411,75.5505,75.4658,75.494,44502.0
2016-08-25 10:50:00,80.24,80.31,80.22,80.26,72159.0,75.5034,75.5693,75.4846,75.5222,72159.0
2016-08-25 10:55:00,80.27,80.33,80.27,80.31,87357.0,75.5316,75.5881,75.5316,75.5693,87357.0
2016-08-25 11:00:00,80.3,80.45,80.3,80.41,88747.0,75.5599,75.701,75.5599,75.6634,88747.0
2016-08-25 11:05:00,80.42,80.52,80.39,80.51,78896.0,75.6728,75.7669,75.6446,75.7575,78896.0
2016-08-25 11:10:00,80.51,80.53,80.45,80.45,34339.0,75.7575,75.7763,75.701,75.701,34339.0
2016-08-25 11:15:00,80.45,80.5,80.41,80.41,15873.0,75.701,75.7481,75.6634,75.6634,15873.0
2016-08-25 11:20:00,80.42,80.46,80.42,80.43,27266.0,75.6728,75.7104,75.6728,75.6822,27266.0
2016-08-25 11:25:00,80.42,80.44,80.34,80.39,22241.0,75.6728,75.6916,75.5975,75.6446,22241.0
2016-08-25 11:30:00,80.39,80.49,80.37,80.46,77578.0,75.6446,75.7387,75.6257,75.7104,77578.0
2016-08-25 11:35:00,80.46,80.46,80.4,80.4,22017.0,75.7104,75.7104,75.654,75.654,22017.0
2016-08-25 11:40:00,80.41,80.45,80.4,80.43,23078.0,75.6634,75.701,75.654,75.6822,23078.0
2016-08-25 11:45:00,80.44,80.45,80.39,80.43,21059.0,75.6916,75.701,75.6446,75.6822,21059.0
2016-08-25 11:50:00,80.43,80.44,80.36,80.38,42847.0,75.6822,75.6916,75.6163,75.6352,42847.0
2016-08-25 11:55:00,80.38,80.38,80.34,80.37,29257.0,75.6352,75.6352,75.5975,75.6257,29257.0
2016-08-25 12:00:00,80.37,80.38,80.34,80.38,46163.0,75.6257,75.6352,75.5975,75.6352,46163.0
2016-08-25 12:05:00,80.38,80.39,80.34,80.35,28214.0,75.6352,75.6446,75.5975,75.6069,28214.0
2016-08-25 12:10:00,80.35,80.37,80.33,80.33,55460.0,75.6069,75.6257,75.5881,75.5881,55460.0
2016-08-25 12:15:00,80.33,80.38,80.29,80.29,100967.0,75.5881,75.6352,75.5505,75.5505,100967.0
2016-08-25 12:20:00,80.3,80.35,80.3,80.35,31857.0,75.5599,75.6069,75.5599,75.6069,31857.0
2016-08-25 12:25:00,80.35,80.35,80.27,80.32,75033.0,75.6069,75.6069,75.5316,75.5787,75033.0
2016-08-25 12:30:00,80.31,80.35,80.3,80.31,110047.0,75.5693,75.6069,75.5599,75.5693,110047.0
2016-08-25 12:35:00,80.32,80.4,80.31,80.38,30970.0,75.5787,75.654,75.5693,75.6352,30970.0
2016-08-25 12:40:00,80.38,80.43,80.38,80.38,26513.0,75.6352,75.6822,75.6352,75.6352,26513.0
2016-08-25 12:45:00,80.38,80.45,80.38,80.44,53364.0,75.6352,75.701,75.6352,75.6916,53364.0
2016-08-25 12:50:00,80.43,80.47,80.43,80.46,19280.0,75.6822,75.7198,75.6822,75.7104,19280.0
2016-08-25 12:55:00,80.46,80.46,80.4,80.44,17166.0,75.7104,75.7104,75.654,75.6916,17166.0
2016-08-25 13:00:00,80.43,80.51,80.43,80.48,43636.0,75.6822,75.7575,75.6822,75.7293,43636.0
2016-08-25 13:05:00,80.48,80.48,80.43,80.43,12626.0,75.7293,75.7293,75.6822,75.6822,12626.0
2016-08-25 13:10:00,80.43,80.47,80.38,80.38,18036.0,75.6822,75.7198,75.6352,75.6352,18036.0
2016-08-25 13:15:00,80.39,80.44,80.38,80.39,15481.0,75.6446,75.6916,75.6352,75.6446,15481.0
2016-08-25 13:20:00,80.4,80.44,80.37,80.41,17196.0,75.654,75.6916,75.6257,75.6634,17196.0
2016-08-25 13:25:00,80.42,80.45,80.4,80.44,18371.0,75.6728,75.701,75.654,75.6916,18371.0
2016-08-25 13:30:00,80.44,80.48,80.43,80.43,28964.0,75.6916,75.7293,75.6822,75.6822,28964.0
2016-08-25 13:35:00,80.42,80.43,80.31,80.35,41419.0,75.6728,75.6822,75.5693,75.6069,41419.0
2016-08-25 13:40:00,80.35,80.37,80.29,80.31,39488.0,75.6069,75.6257,75.5505,75.5693,39488.0
2016-08-25 13:45:00,80.31,80.34,80.27,80.28,46791.0,75.5693,75.5975,75.5316,75.5411,46791.0
2016-08-25 13:50:00,80.29,80.32,80.27,80.29,20820.0,75.5505,75.5787,75.5316,75.5505,20820.0
2016-08-25 13:55:00,80.3,80.33,80.28,80.29,60729.0,75.5599,75.5881,75.5411,75.5505,60729.0
2016-08-25 14:00:00,80.3,80.36,80.3,80.34,37451.0,75.5599,75.6163,75.5599,75.5975,37451.0
2016-08-25 14:05:00,80.35,80.36,80.24,80.25,38300.0,75.6069,75.6163,75.5034,75.5128,38300.0
2016-08-25 14:10:00,80.26,80.3,80.25,80.3,45066.0,75.5222,75.5599,75.5128,75.5599,45066.0
2016-08-25 14:15:00,80.3,80.31,80.25,80.26,35938.0,75.5599,75.5693,75.5128,75.5222,35938.0
2016-08-25 14:20:00,80.26,80.29,80.2,80.25,34735.0,75.5222,75.5505,75.4658,75.5128,34735.0
2016-08-25 14:25:00,80.26,80.27,80.22,80.22,66270.0,75.5222,75.5316,75.4846,75.4846,66270.0
2016-08-25 14:30:00,80.22,80.26,80.2,80.24,114767.0,75.4846,75.5222,75.4658,75.5034,114767.0
2016-08-25 14:35:00,80.24,80.28,80.21,80.25,27567.0,75.5034,75.5411,75.4752,75.5128,27567.0
2016-08-25 14:40:00,80.25,80.34,80.25,80.32,54234.0,75.5128,75.5975,75.5128,75.5787,54234.0
2016-08-25 14:45:00,80.32,80.33,80.24,80.29,34391.0,75.5787,75.5881,75.5034,75.5505,34391.0
2016-08-25 14:50:00,80.28,80.29,80.23,80.23,56949.0,75.5411,75.5505,75.494,75.494,56949.0
2016-08-25 14:55:00,80.23,80.25,80.2,80.24,51057.0,75.494,75.5128,75.4658,75.5034,51057.0
2016-08-25 15:00:00,80.24,80.27,80.21,80.23,44567.0,75.5034,75.5316,75.4752,75.494,44567.0
2016-08-25 15:05:00,80.23,80.24,80.17,80.17,81525.0,75.494,75.5034,75.4376,75.4376,81525.0
2016-08-25 15:10:00,80.17,80.19,80.16,80.16,58791.0,75.4376,75.4564,75.4281,75.4281,58791.0
2016-08-25 15:15:00,80.17,80.24,80.17,80.22,50545.0,75.4376,75.5034,75.4376,75.4846,50545.0
2016-08-25 15:20:00,80.22,80.28,80.21,80.28,46904.0,75.4846,75.5411,75.4752,75.5411,46904.0
2016-08-25 15:25:00,80.28,80.35,80.28,80.3,54912.0,75.5411,75.6069,75.5411,75.5599,54912.0
2016-08-25 15:30:00,80.3,80.32,80.27,80.32,48536.0,75.5599,75.5787,75.5316,75.5787,48536.0
2016-08-25 15:35:00,80.32,80.35,80.3,80.33,64087.0,75.5787,75.6069,75.5599,75.5881,64087.0
2016-08-25 15:40:00,80.34,80.36,80.3,80.31,77633.0,75.5975,75.6163,75.5599,75.5693,77633.0
2016-08-25 15:45:00,80.31,80.33,80.28,80.31,108370.0,75.5693,75.5881,75.5411,75.5693,108370.0
2016-08-25 15:50:00,80.31,80.32,80.29,80.3,70481.0,75.5693,75.5787,75.5505,75.5599,70481.0
2016-08-25 15:55:00,80.3,80.36,80.21,80.36,315734.0,75.5599,75.6163,75.4752,75.6163,315734.0
2016-08-26 09:30:00,80.62,80.93,80.58,80.83,155823.0,75.861,76.1527,75.8233,76.0586,155823.0
2016-08-26 09:35:00,80.81,80.93,80.76,80.8,50781.0,76.0398,76.1527,75.9927,76.0304,50781.0
2016-08-26 09:40:00,80.8,80.83,80.71,80.72,41157.0,76.0304,76.0586,75.9457,75.9551,41157.0
2016-08-26 09:45:00,80.72,80.79,80.66,80.75,68333.0,75.9551,76.021,75.8986,75.9833,68333.0
2016-08-26 09:50:00,80.76,80.78,80.68,80.7,76331.0,75.9927,76.0115,75.9174,75.9363,76331.0
2016-08-26 09:55:00,80.71,80.77,80.6,80.67,76979.0,75.9457,76.0021,75.8422,75.908,76979.0
2016-08-26 10:00:00,80.67,80.87,80.46,80.83,78143.0,75.908,76.0962,75.7104,76.0586,78143.0
2016-08-26 10:05:00,80.84,80.87,80.63,80.8,69308.0,76.068,76.0962,75.8704,76.0304,69308.0
2016-08-26 10:10:00,80.8,80.85,80.74,80.84,54676.0,76.0304,76.0774,75.9739,76.068,54676.0
2016-08-26 10:15:00,80.85,81.14,80.85,81.0,86740.0,76.0774,76.3503,76.0774,76.2186,86740.0
2016-08-26 10:20:00,81.01,81.11,81.01,81.1,54394.0,76.228,76.3221,76.228,76.3127,54394.0
2016-08-26 10:25:00,81.1,81.12,80.92,80.98,85515.0,76.3127,76.3315,76.1433,76.1997,85515.0
2016-08-26 10:30:00,80.98,81.0,80.93,80.97,57918.0,76.1997,76.2186,76.1527,76.1903,57918.0
2016-08-26 10:35:00,80.96,81.07,80.95,81.06,35771.0,76.1809,76.2844,76.1715,76.275,35771.0
2016-08-26 10:40:00,81.05,81.06,81.01,81.03,39567.0,76.2656,76.275,76.228,76.2468,39567.0
2016-08-26 10:45:00,81.03,81.06,80.99,81.05,27403.0,76.2468,76.275,76.2091,76.2656,27403.0
2016-08-26 10:50:00,81.04,81.04,80.98,81.01,37335.0,76.2562,76.2562,76.1997,76.228,37335.0
2016-08-26 10:55:00,81.02,81.09,81.01,81.01,31073.0,76.2374,76.3032,76.228,76.228,31073.0
2016-08-26 11:00:00,81.02,81.04,80.93,80.94,38083.0,76.2374,76.2562,76.1527,76.1621,38083.0
2016-08-26 11:05:00,80.95,81.03,80.95,80.95,32365.0,76.1715,76.2468,76.1715,76.1715,32365.0
2016-08-26 11:10:00,80.94,81.01,80.92,81.01,44295.0,76.1621,76.228,76.1433,76.228,44295.0
2016-08-26 11:15:00,81.0,81.04,80.94,80.99,33213.0,76.2186,76.2562,76.1621,76.2091,33213.0
2016-08-26 11:20:00,81.0,81.04,80.97,81.02,28956.0,76.2186,76.2562,76.1903,76.2374,28956.0
2016-08-26 11:25:00,81.02,81.08,81.02,81.07,19222.0,76.2374,76.2938,76.2374,76.2844,19222.0
2016-08-26 11:30:00,81.06,81.07,80.97,80.97,34067.0,76.275,76.2844,76.1903,76.1903,34067.0
2016-08-26 11:35:00,80.98,81.04,80.91,80.93,40798.0,76.1997,76.2562,76.1339,76.1527,40798.0
2016-08-26 11:40:00,80.93,80.93,80.76,80.89,97387.0,76.1527,76.1527,75.9927,76.115,97387.0
2016-08-26 11:45:00,80.88,80.96,80.86,80.93,54406.0,76.1056,76.1809,76.0868,76.1527,54406.0
2016-08-26 11:50:00,80.93,80.93,80.75,80.82,156710.0,76.1527,76.1527,75.9833,76.0492,156710.0
2016-08-26 11:55:00,80.82,80.83,80.73,80.74,45680.0,76.0492,76.0586,75.9645,75.9739,45680.0
2016-08-26 12:00:00,80.74,80.75,80.66,80.75,85931.0,75.9739,75.9833,75.8986,75.9833,85931.0
2016-08-26 12:05:00,80.75,80.75,80.5,80.57,71822.0,75.9833,75.9833,75.7481,75.8139,71822.0
2016-08-26 12:10:00,80.57,80.57,80.44,80.54,70651.0,75.8139,75.8139,75.6916,75.7857,70651.0
2016-08-26 12:15:00,80.52,80.53,80.44,80.51,35984.0,75.7669,75.7763,75.6916,75.7575,35984.0
2016-08-26 12:20:00,80.5,80.55,80.48,80.51,31118.0,75.7481,75.7951,75.7293,75.7575,31118.0
2016-08-26 12:25:00,80.52,80.53,80.42,80.45,39954.0,75.7669,75.7763,75.6728,75.701,39954.0
2016-08-26 12:30:00,80.45,80.48,80.39,80.48,60307.0,75.701,75.7293,75.6446,75.7293,60307.0
2016-08-26 12:35:00,80.48,80.52,80.44,80.48,41074.0,75.7293,75.7669,75.6916,75.7293,41074.0
2016-08-26 12:40:00,80.47,80.52,80.46,80.52,41690.0,75.7198,75.7669,75.7104,75.7669,41690.0
2016-08-26 12:45:00,80.52,80.58,80.48,80.52,37061.0,75.7669,75.8233,75.7293,75.7669,37061.0
2016-08-26 12:50:00,80.52,80.56,80.46,80.51,65899.0,75.7669,75.8045,75.7104,75.7575,65899.0
2016-08-26 12:55:00,80.51,80.55,80.48,80.53,55154.0,75.7575,75.7951,75.7293,75.7763,55154.0
2016-08-26 13:00:00,80.53,80.64,80.53,80.63,65469.0,75.7763,75.8798,75.7763,75.8704,65469.0
2016-08-26 13:05:00,80.63,80.66,80.54,80.56,43993.0,75.8704,75.8986,75.7857,75.8045,43993.0
2016-08-26 13:10:00,80.56,80.61,80.55,80.55,47627.0,75.8045,75.8516,75.7951,75.7951,47627.0
2016-08-26 13:15:00,80.56,80.56,80.48,80.51,42892.0,75.8045,75.8045,75.7293,75.7575,42892.0
2016-08-26 13:20:00,80.51,80.51,80.45,80.5,26610.0,75.7575,75.7575,75.701,75.7481,26610.0
2016-08-26 13:25:00,80.51,80.56,80.48,80.5,20358.0,75.7575,75.8045,75.7293,75.7481,20358.0
2016-08-26 13:30:00,80.5,80.53,80.42,80.46,56832.0,75.7481,75.7763,75.6728,75.7104,56832.0
2016-08-26 13:35:00,80.45,80.46,80.4,80.44,22401.0,75.701,75.7104,75.654,75.6916,22401.0
2016-08-26 13:40:00,80.45,80.47,80.43,80.45,25636.0,75.701,75.7198,75.6822,75.701,25636.0
2016-08-26 13:45:00,80.46,80.46,80.37,80.38,37076.0,75.7104,75.7104,75.6257,75.6352,37076.0
2016-08-26 13:50:00,80.38,80.44,80.35,80.36,43158.0,75.6352,75.6916,75.6069,75.6163,43158.0
2016-08-26 13:55:00,80.36,80.39,80.31,80.38,43028.0,75.6163,75.6446,75.5693,75.6352,43028.0
2016-08-26 14:00:00,80.38,80.41,80.34,80.4,28077.0,75.6352,75.6634,75.5975,75.654,28077.0
2016-08-26 14:05:00,80.41,80.42,80.35,80.42,45604.0,75.6634,75.6728,75.6069,75.6728,45604.0
2016-08-26 14:10:00,80.42,80.45,80.36,80.37,59680.0,75.6728,75.701,75.6163,75.6257,59680.0
2016-08-26 14:15:00,80.38,80.39,80.23,80.27,60836.0,75.6352,75.6446,75.494,75.5316,60836.0
2016-08-26 14:20:00,80.28,80.31,80.2,80.21,82678.0,75.5411,75.5693,75.4658,75.4752,82678.0
2016-08-26 14:25:00,80.21,80.31,80.17,80.27,53188.0,75.4752,75.5693,75.4376,75.5316,53188.0
2016-08-26 14:30:00,80.27,80.32,80.2,80.3,34195.0,75.5316,75.5787,75.4658,75.5599,34195.0
2016-08-26 14:35:00,80.3,80.35,80.24,80.34,28990.0,75.5599,75.6069,75.5034,75.5975,28990.0
2016-08-26 14:40:00,80.34,80.37,80.29,80.34,34903.0,75.5975,75.6257,75.5505,75.5975,34903.0
2016-08-26 14:45:00,80.34,80.34,80.25,80.27,30997.0,75.5975,75.5975,75.5128,75.5316,30997.0
2016-08-26 14:50:00,80.28,80.3,80.23,80.28,38527.0,75.5411,75.5599,75.494,75.5411,38527.0
2016-08-26 14:55:00,80.28,80.37,80.27,80.37,40789.0,75.5411,75.6257,75.5316,75.6257,40789.0
2016-08-26 15:00:00,80.37,80.41,80.31,80.31,35431.0,75.6257,75.6634,75.5693,75.5693,35431.0
2016-08-26 15:05:00,80.32,80.42,80.31,80.42,47507.0,75.5787,75.6728,75.5693,75.6728,47507.0
2016-08-26 15:10:00,80.42,80.44,80.38,80.44,36435.0,75.6728,75.6916,75.6352,75.6916,36435.0
2016-08-26 15:15:00,80.44,80.59,80.44,80.58,98806.0,75.6916,75.8328,75.6916,75.8233,98806.0
2016-08-26 15:20:00,80.57,80.61,80.51,80.53,75554.0,75.8139,75.8516,75.7575,75.7763,75554.0
2016-08-26 15:25:00,80.53,80.63,80.52,80.55,102893.0,75.7763,75.8704,75.7669,75.7951,102893.0
2016-08-26 15:30:00,80.56,80.72,80.55,80.66,91053.0,75.8045,75.9551,75.7951,75.8986,91053.0
2016-08-26 15:35:00,80.66,80.71,80.58,80.63,84334.0,75.8986,75.9457,75.8233,75.8704,84334.0
2016-08-26 15:40:00,80.63,80.69,80.6,80.62,74274.0,75.8704,75.9269,75.8422,75.861,74274.0
2016-08-26 15:45:00,80.62,80.65,80.56,80.58,62376.0,75.861,75.8892,75.8045,75.8233,62376.0
2016-08-26 15:50:00,80.59,80.67,80.54,80.54,111649.0,75.8328,75.908,75.7857,75.7857,111649.0
2016-08-26 15:55:00,80.55,80.68,80.54,80.62,273349.0,75.7951,75.9174,75.7857,75.861,273349.0
2016-08-29 09:30:00,80.54,80.79,80.54,80.68,120021.0,75.7857,76.021,75.7857,75.9174,120021.0
2016-08-29 09:35:00,80.73,80.86,80.63,80.8,45213.0,75.9645,76.0868,75.8704,76.0304,45213.0
2016-08-29 09:40:00,80.79,80.83,80.71,80.83,47281.0,76.021,76.0586,75.9457,76.0586,47281.0
2016-08-29 09:45:00,80.83,80.85,80.74,80.75,55609.0,76.0586,76.0774,75.9739,75.9833,55609.0
2016-08-29 09:50:00,80.76,80.79,80.72,80.79,60726.0,75.9927,76.021,75.9551,76.021,60726.0
2016-08-29 09:55:00,80.79,80.86,80.76,80.81,43586.0,76.021,76.0868,75.9927,76.0398,43586.0
2016-08-29 10:00:00,80.81,80.87,80.81,80.86,43904.0,76.0398,76.0962,76.0398,76.0868,43904.0
2016-08-29 10:05:00,80.87,80.94,80.87,80.87,45807.0,76.0962,76.1621,76.0962,76.0962,45807.0
2016-08-29 10:10:00,80.87,80.99,80.87,80.93,38444.0,76.0962,76.2091,76.0962,76.1527,38444.0
2016-08-29 10:15:00,80.93,80.96,80.91,80.95,29235.0,76.1527,76.1809,76.1339,76.1715,29235.0
2016-08-29 10:20:00,80.95,80.98,80.89,80.92,41040.0,76.1715,76.1997,76.115,76.1433,41040.0
2016-08-29 10:25:00,80.92,80.96,80.86,80.87,24592.0,76.1433,76.1809,76.0868,76.0962,24592.0
2016-08-29 10:30:00,80.87,80.89,80.82,80.83,33415.0,76.0962,76.115,76.0492,76.0586,33415.0
2016-08-29 10:35:00,80.83,80.86,80.77,80.82,43384.0,76.0586,76.0868,76.0021,76.0492,43384.0
2016-08-29 10:40:00,80.82,80.88,80.78,80.81,46030.0,76.0492,76.1056,76.0115,76.0398,46030.0
2016-08-29 10:45:00,80.81,80.84,80.79,80.84,44661.0,76.0398,76.068,76.021,76.068,44661.0
2016-08-29 10:50:00,80.84,80.89,80.82,80.83,40836.0,76.068,76.115,76.0492,76.0586,40836.0
2016-08-29 10:55:00,80.84,80.84,80.79,80.82,29649.0,76.068,76.068,76.021,76.0492,29649.0
2016-08-29 11:00:00,80.82,80.84,80.78,80.79,37623.0,76.0492,76.068,76.0115,76.021,37623.0
2016-08-29 11:05:00,80.79,80.81,80.72,80.72,43258.0,76.021,76.0398,75.9551,75.9551,43258.0
2016-08-29 11:10:00,80.72,80.77,80.68,80.72,40400.0,75.9551,76.0021,75.9174,75.9551,40400.0
2016-08-29 11:15:00,80.72,80.74,80.62,80.63,75642.0,75.9551,75.9739,75.861,75.8704,75642.0
2016-08-29 11:20:00,80.63,80.71,80.63,80.7,26763.0,75.8704,75.9457,75.8704,75.9363,26763.0
2016-08-29 11:25:00,80.69,80.78,80.69,80.75,24284.0,75.9269,76.0115,75.9269,75.9833,24284.0
2016-08-29 11:30:00,80.76,80.78,80.69,80.74,20398.0,75.9927,76.0115,75.9269,75.9739,20398.0
2016-08-29 11:35:00,80.73,80.78,80.72,80.76,33756.0,75.9645,76.0115,75.9551,75.9927,33756.0
2016-08-29 11:40:00,80.77,80.86,80.77,80.81,35914.0,76.0021,76.0868,76.0021,76.0398,35914.0
2016-08-29 11:45:00,80.82,80.9,80.82,80.88,37580.0,76.0492,76.1245,76.0492,76.1056,37580.0
2016-08-29 11:50:00,80.88,80.9,80.85,80.86,30912.0,76.1056,76.1245,76.0774,76.0868,30912.0
2016-08-29 11:55:00,80.87,80.92,80.85,80.89,77607.0,76.0962,76.1433,76.0774,76.115,77607.0
2016-08-29 12:00:00,80.89,80.94,80.87,80.91,38107.0,76.115,76.1621,76.0962,76.1339,38107.0
2016-08-29 12:05:00,80.91,80.95,80.9,80.94,31740.0,76.1339,76.1715,76.1245,76.1621,31740.0
2016-08-29 12:10:00,80.94,80.97,80.92,80.92,37412.0,76.1621,76.1903,76.1433,76.1433,37412.0
2016-08-29 12:15:00,80.93,80.94,80.86,80.87,33730.0,76.1527,76.1621,76.0868,76.0962,33730.0
2016-08-29 12:20:00,80.87,80.89,80.8,80.83,34264.0,76.0962,76.115,76.0304,76.0586,34264.0
2016-08-29 12:25:00,80.83,80.84,80.76,80.77,26705.0,76.0586,76.068,75.9927,76.0021,26705.0
2016-08-29 12:30:00,80.78,80.82,80.75,80.78,28597.0,76.0115,76.0492,75.9833,76.0115,28597.0
2016-08-29 12:35:00,80.78,80.81,80.75,80.75,21908.0,76.0115,76.0398,75.9833,75.9833,21908.0
2016-08-29 12:40:00,80.75,80.79,80.74,80.76,19964.0,75.9833,76.021,75.9739,75.9927,19964.0
2016-08-29 12:45:00,80.77,80.85,80.77,80.83,23328.0,76.0021,76.0774,76.0021,76.0586,23328.0
2016-08-29 12:50:00,80.83,80.83,80.79,80.8,17860.0,76.0586,76.0586,76.021,76.0304,17860.0
2016-08-29 12:55:00,80.8,80.83,80.76,80.78,19427.0,76.0304,76.0586,75.9927,76.0115,19427.0
2016-08-29 13:00:00,80.78,80.81,80.77,80.79,16492.0,76.0115,76.0398,76.0021,76.021,16492.0
2016-08-29 13:05:00,80.79,80.79,80.74,80.76,20068.0,76.021,76.021,75.9739,75.9927,20068.0
2016-08-29 13:10:00,80.75,80.79,80.74,80.79,22194.0,75.9833,76.021,75.9739,76.021,22194.0
2016-08-29 13:15:00,80.79,80.8,80.77,80.78,25983.0,76.021,76.0304,76.0021,76.0115,25983.0
2016-08-29 13:20:00,80.78,80.8,80.76,80.8,20097.0,76.0115,76.0304,75.9927,76.0304,20097.0
2016-08-29 13:25:00,80.81,80.84,80.79,80.8,55935.0,76.0398,76.068,76.021,76.0304,55935.0
2016-08-29 13:30:00,80.81,80.86,80.81,80.82,50233.0,76.0398,76.0868,76.0398,76.0492,50233.0
2016-08-29 13:35:00,80.83,80.92,80.83,80.89,28294.0,76.0586,76.1433,76.0586,76.115,28294.0
2016-08-29 13:40:00,80.89,80.9,80.84,80.84,36751.0,76.115,76.1245,76.068,76.068,36751.0
2016-08-29 13:45:00,80.84,80.88,80.84,80.86,30531.0,76.068,76.1056,76.068,76.0868,30531.0
2016-08-29 13:50:00,80.86,80.91,80.84,80.88,31641.0,76.0868,76.1339,76.068,76.1056,31641.0
2016-08-29 13:55:00,80.88,80.92,80.87,80.9,28429.0,76.1056,76.1433,76.0962,76.1245,28429.0
2016-08-29 14:00:00,80.9,80.95,80.9,80.92,24901.0,76.1245,76.1715,76.1245,76.1433,24901.0
2016-08-29 14:05:00,80.92,80.92,80.89,80.9,63529.0,76.1433,76.1433,76.115,76.1245,63529.0
2016-08-29 14:10:00,80.9,80.92,80.89,80.89,32505.0,76.1245,76.1433,76.115,76.115,32505.0
2016-08-29 14:15:00,80.89,80.89,80.84,80.85,71063.0,76.115,76.115,76.068,76.0774,71063.0
2016-08-29 14:20:00,80.85,80.9,80.85,80.89,20322.0,76.0774,76.1245,76.0774,76.115,20322.0
2016-08-29 14:25:00,80.89,80.89,80.83,80.85,64593.0,76.115,76.115,76.0586,76.0774,64593.0
2016-08-29 14:30:00,80.84,80.88,80.83,80.87,44980.0,76.068,76.1056,76.0586,76.0962,44980.0
2016-08-29 14:35:00,80.86,80.88,80.83,80.86,54190.0,76.0868,76.1056,76.0586,76.0868,54190.0
2016-08-29 14:40:00,80.86,80.89,80.83,80.84,39245.0,76.0868,76.115,76.0586,76.068,39245.0
2016-08-29 14:45:00,80.84,80.88,80.84,80.87,25508.0,76.068,76.1056,76.068,76.0962,25508.0
2016-08-29 14:50:00,80.87,80.9,80.86,80.89,27558.0,76.0962,76.1245,76.0868,76.115,27558.0
2016-08-29 14:55:00,80.9,80.91,80.87,80.89,34076.0,76.1245,76.1339,76.0962,76.115,34076.0
2016-08-29 15:00:00,80.89,80.89,80.84,80.88,22307.0,76.115,76.115,76.068,76.1056,22307.0
2016-08-29 15:05:00,80.89,80.92,80.87,80.9,29168.0,76.115,76.1433,76.0962,76.1245,29168.0
2016-08-29 15:10:00,80.9,80.93,80.88,80.88,44727.0,76.1245,76.1527,76.1056,76.1056,44727.0
2016-08-29 15:15:00,80.88,80.92,80.86,80.91,39049.0,76.1056,76.1433,76.0868,76.1339,39049.0
2016-08-29 15:20:00,80.92,80.93,80.84,80.84,57538.0,76.1433,76.1527,76.068,76.068,57538.0
2016-08-29 15:25:00,80.84,80.9,80.84,80.86,49560.0,76.068,76.1245,76.068,76.0868,49560.0
2016-08-29 15:30:00,80.86,80.87,80.84,80.84,53009.0,76.0868,76.0962,76.068,76.068,53009.0
2016-08-29 15:35:00,80.84,80.9,80.84,80.89,55358.0,76.068,76.1245,76.068,76.115,55358.0
2016-08-29 15:40:00,80.9,80.91,80.83,80.85,66290.0,76.1245,76.1339,76.0586,76.0774,66290.0
2016-08-29 15:45:00,80.86,80.88,80.84,80.86,65232.0,76.0868,76.1056,76.068,76.0868,65232.0
2016-08-29 15:50:00,80.86,80.88,80.85,80.87,106409.0,76.0868,76.1056,76.0774,76.0962,106409.0
2016-08-29 15:55:00,80.88,80.96,80.86,80.92,218770.0,76.1056,76.1809,76.0868,76.1433,218770.0
2016-08-30 09:30:00,81.0,81.12,80.71,81.07,139107.0,76.2186,76.3315,75.9457,76.2844,139107.0
2016-08-30 09:35:00,81.07,81.09,80.85,81.0,34080.0,76.2844,76.3032,76.0774,76.2186,34080.0
2016-08-30 09:40:00,81.01,81.06,80.96,81.02,31869.0,76.228,76.275,76.1809,76.2374,31869.0
2016-08-30 09:45:00,81.02,81.09,80.98,81.07,61877.0,76.2374,76.3032,76.1997,76.2844,61877.0
2016-08-30 09:50:00,81.07,81.11,81.02,81.08,60335.0,76.2844,76.3221,76.2374,76.2938,60335.0
2016-08-30 09:55:00,81.08,81.1,81.03,81.08,56224.0,76.2938,76.3127,76.2468,76.2938,56224.0
2016-08-30 10:00:00,81.09,81.11,81.04,81.08,68362.0,76.3032,76.3221,76.2562,76.2938,68362.0
2016-08-30 10:05:00,81.09,81.09,80.95,81.0,67371.0,76.3032,76.3032,76.1715,76.2186,67371.0
2016-08-30 10:10:00,81.0,81.0,80.89,80.89,59277.0,76.2186,76.2186,76.115,76.115,59277.0
2016-08-30 10:15:00,80.89,80.96,80.86,80.89,74902.0,76.115,76.1809,76.0868,76.115,74902.0
2016-08-30 10:20:00,80.89,80.92,80.86,80.88,42935.0,76.115,76.1433,76.0868,76.1056,42935.0
2016-08-30 10:25:00,80.87,80.99,80.87,80.97,32822.0,76.0962,76.2091,76.0962,76.1903,32822.0
2016-08-30 10:30:00,80.96,80.99,80.85,80.87,48791.0,76.1809,76.2091,76.0774,76.0962,48791.0
2016-08-30 10:35:00,80.87,80.98,80.87,80.91,49802.0,76.0962,76.1997,76.0962,76.1339,49802.0
2016-08-30 10:40:00,80.92,80.94,80.89,80.94,43559.0,76.1433,76.1621,76.115,76.1621,43559.0
2016-08-30 10:45:00,80.92,80.99,80.9,80.96,21733.0,76.1433,76.2091,76.1245,76.1809,21733.0
2016-08-30 10:50:00,80.95,81.02,80.95,81.01,30042.0,76.1715,76.2374,76.1715,76.228,30042.0
2016-08-30 10:55:00,81.01,81.06,80.99,81.02,42201.0,76.228,76.275,76.2091,76.2374,42201.0
2016-08-30 11:00:00,81.02,81.08,81.01,81.08,25039.0,76.2374,76.2938,76.228,76.2938,25039.0
2016-08-30 11:05:00,81.08,81.1,81.05,81.07,32419.0,76.2938,76.3127,76.2656,76.2844,32419.0
2016-08-30 11:10:00,81.07,81.1,81.05,81.05,31460.0,76.2844,76.3127,76.2656,76.2656,31460.0
2016-08-30 11:15:00,81.05,81.06,80.99,81.06,39053.0,76.2656,76.275,76.2091,76.275,39053.0
2016-08-30 11:20:00,81.05,81.05,81.01,81.03,19216.0,76.2656,76.2656,76.228,76.2468,19216.0
2016-08-30 11:25:00,81.03,81.05,81.01,81.04,21988.0,76.2468,76.2656,76.228,76.2562,21988.0
2016-08-30 11:30:00,81.04,81.05,81.0,81.01,26428.0,76.2562,76.2656,76.2186,76.228,26428.0
2016-08-30 11:35:00,81.0,81.04,80.98,81.02,30414.0,76.2186,76.2562,76.1997,76.2374,30414.0
2016-08-30 11:40:00,81.02,81.02,80.98,80.98,27345.0,76.2374,76.2374,76.1997,76.1997,27345.0
2016-08-30 11:45:00,80.99,81.04,80.98,81.03,24316.0,76.2091,76.2562,76.1997,76.2468,24316.0
2016-08-30 11:50:00,81.03,81.04,81.0,81.02,28640.0,76.2468,76.2562,76.2186,76.2374,28640.0
2016-08-30 11:55:00,81.03,81.05,81.02,81.04,22321.0,76.2468,76.2656,76.2374,76.2562,22321.0
2016-08-30 12:00:00,81.04,81.05,81.03,81.05,14739.0,76.2562,76.2656,76.2468,76.2656,14739.0
2016-08-30 12:05:00,81.06,81.09,81.04,81.04,16059.0,76.275,76.3032,76.2562,76.2562,16059.0
2016-08-30 12:10:00,81.05,81.07,81.02,81.06,36431.0,76.2656,76.2844,76.2374,76.275,36431.0
2016-08-30 12:15:00,81.06,81.09,81.05,81.06,29004.0,76.275,76.3032,76.2656,76.275,29004.0
2016-08-30 12:20:00,81.06,81.1,81.04,81.08,35460.0,76.275,76.3127,76.2562,76.2938,35460.0
2016-08-30 12:25:00,81.09,81.13,81.08,81.12,27446.0,76.3032,76.3409,76.2938,76.3315,27446.0
2016-08-30 12:30:00,81.12,81.15,81.11,81.14,19293.0,76.3315,76.3597,76.3221,76.3503,19293.0
2016-08-30 12:35:00,81.14,81.17,81.13,81.16,32321.0,76.3503,76.3785,76.3409,76.3691,32321.0
2016-08-30 12:40:00,81.17,81.19,81.12,81.13,39905.0,76.3785,76.3973,76.3315,76.3409,39905.0
2016-08-30 12:45:00,81.13,81.15,81.09,81.13,28426.0,76.3409,76.3597,76.3032,76.3409,28426.0
2016-08-30 12:50:00,81.13,81.17,81.12,81.15,13130.0,76.3409,76.3785,76.3315,76.3597,13130.0
2016-08-30 12:55:00,81.15,81.15,81.08,81.1,17705.0,76.3597,76.3597,76.2938,76.3127,17705.0
2016-08-30 13:00:00,81.09,81.13,81.07,81.11,15919.0,76.3032,76.3409,76.2844,76.3221,15919.0
2016-08-30 13:05:00,81.11,81.13,81.08,81.13,20642.0,76.3221,76.3409,76.2938,76.3409,20642.0
2016-08-30 13:10:00,81.13,81.15,81.1,81.12,64020.0,76.3409,76.3597,76.3127,76.3315,64020.0
2016-08-30 13:15:00,81.13,81.16,81.08,81.09,38716.0,76.3409,76.3691,76.2938,76.3032,38716.0
2016-08-30 13:20:00,81.09,81.14,81.08,81.13,19057.0,76.3032,76.3503,76.2938,76.3409,19057.0
2016-08-30 13:25:00,81.13,81.15,81.1,81.1,23590.0,76.3409,76.3597,76.3127,76.3127,23590.0
2016-08-30 13:30:00,81.11,81.12,81.09,81.09,25411.0,76.3221,76.3315,76.3032,76.3032,25411.0
2016-08-30 13:35:00,81.09,81.12,81.06,81.1,31416.0,76.3032,76.3315,76.275,76.3127,31416.0
2016-08-30 13:40:00,81.1,81.11,81.02,81.03,53315.0,76.3127,76.3221,76.2374,76.2468,53315.0
2016-08-30 13:45:00,81.03,81.06,81.02,81.03,30019.0,76.2468,76.275,76.2374,76.2468,30019.0
2016-08-30 13:50:00,81.04,81.08,81.02,81.06,33821.0,76.2562,76.2938,76.2374,76.275,33821.0
2016-08-30 13:55:00,81.06,81.09,81.04,81.08,30614.0,76.275,76.3032,76.2562,76.2938,30614.0
2016-08-30 14:00:00,81.07,81.08,81.0,81.03,43340.0,76.2844,76.2938,76.2186,76.2468,43340.0
2016-08-30 14:05:00,81.02,81.03,80.96,80.98,39411.0,76.2374,76.2468,76.1809,76.1997,39411.0
2016-08-30 14:10:00,80.98,81.01,80.97,81.01,26399.0,76.1997,76.228,76.1903,76.228,26399.0
2016-08-30 14:15:00,81.01,81.02,80.96,80.98,50383.0,76.228,76.2374,76.1809,76.1997,50383.0
2016-08-30 14:20:00,80.97,81.05,80.97,81.04,32542.0,76.1903,76.2656,76.1903,76.2562,32542.0
2016-08-30 14:25:00,81.04,81.06,81.02,81.05,30842.0,76.2562,76.275,76.2374,76.2656,30842.0
2016-08-30 14:30:00,81.03,81.04,81.0,81.03,26209.0,76.2468,76.2562,76.2186,76.2468,26209.0
2016-08-30 14:35:00,81.04,81.08,81.02,81.04,34644.0,76.2562,76.2938,76.2374,76.2562,34644.0
2016-08-30 14:40:00,81.04,81.06,81.03,81.04,32643.0,76.2562,76.275,76.2468,76.2562,32643.0
2016-08-30 14:45:00,81.05,81.08,81.04,81.06,23186.0,76.2656,76.2938,76.2562,76.275,23186.0
2016-08-30 14:50:00,81.06,81.12,81.06,81.11,34278.0,76.275,76.3315,76.275,76.3221,34278.0
2016-08-30 14:55:00,81.11,81.15,81.11,81.15,39958.0,76.3221,76.3597,76.3221,76.3597,39958.0
2016-08-30 15:00:00,81.14,81.15,81.09,81.11,65647.0,76.3503,76.3597,76.3032,76.3221,65647.0
2016-08-30 15:05:00,81.11,81.17,81.08,81.14,29423.0,76.3221,76.3785,76.2938,76.3503,29423.0
2016-08-30 15:10:00,81.14,81.15,81.11,81.15,37477.0,76.3503,76.3597,76.3221,76.3597,37477.0
2016-08-30 15:15:00,81.15,81.15,81.1,81.11,33673.0,76.3597,76.3597,76.3127,76.3221,33673.0
2016-08-30 15:20:00,81.1,81.11,81.06,81.08,43583.0,76.3127,76.3221,76.275,76.2938,43583.0
2016-08-30 15:25:00,81.08,81.11,81.07,81.07,38697.0,76.2938,76.3221,76.2844,76.2844,38697.0
2016-08-30 15:30:00,81.07,81.09,81.04,81.07,66567.0,76.2844,76.3032,76.2562,76.2844,66567.0
2016-08-30 15:35:00,81.07,81.18,81.07,81.17,73285.0,76.2844,76.3879,76.2844,76.3785,73285.0
2016-08-30 15:40:00,81.17,81.17,81.11,81.12,49024.0,76.3785,76.3785,76.3221,76.3315,49024.0
2016-08-30 15:45:00,81.12,81.14,81.09,81.1,52311.0,76.3315,76.3503,76.3032,76.3127,52311.0
2016-08-30 15:50:00,81.09,81.1,81.05,81.06,73318.0,76.3032,76.3127,76.2656,76.275,73318.0
2016-08-30 15:55:00,81.07,81.17,81.07,81.17,184213.0,76.2844,76.3785,76.2844,76.3785,184213.0
2016-08-31 09:30:00,80.95,81.09,80.88,81.02,159443.0,76.1715,76.3032,76.1056,76.2374,159443.0
2016-08-31 09:35:00,81.02,81.2,81.02,81.03,73286.0,76.2374,76.4067,76.2374,76.2468,73286.0
2016-08-31 09:40:00,81.03,81.07,80.97,80.99,46897.0,76.2468,76.2844,76.1903,76.2091,46897.0
2016-08-31 09:45:00,80.98,81.09,80.96,81.08,62731.0,76.1997,76.3032,76.1809,76.2938,62731.0
2016-08-31 09:50:00,81.08,81.08,81.01,81.05,56495.0,76.2938,76.2938,76.228,76.2656,56495.0
2016-08-31 09:55:00,81.04,81.07,80.99,81.01,27622.0,76.2562,76.2844,76.2091,76.228,27622.0
2016-08-31 10:00:00,81.01,81.04,80.95,80.98,50723.0,76.228,76.2562,76.1715,76.1997,50723.0
2016-08-31 10:05:00,80.98,80.99,80.92,80.95,49259.0,76.1997,76.2091,76.1433,76.1715,49259.0
2016-08-31 10:10:00,80.94,81.01,80.87,80.89,48422.0,76.1621,76.228,76.0962,76.115,48422.0
2016-08-31 10:15:00,80.88,80.98,80.86,80.98,33909.0,76.1056,76.1997,76.0868,76.1997,33909.0
2016-08-31 10:20:00,80.97,81.01,80.94,80.97,98633.0,76.1903,76.228,76.1621,76.1903,98633.0
2016-08-31 10:25:00,80.97,81.04,80.95,81.04,46871.0,76.1903,76.2562,76.1715,76.2562,46871.0
2016-08-31 10:30:00,81.04,81.07,80.96,80.98,52726.0,76.2562,76.2844,76.1809,76.1997,52726.0
2016-08-31 10:35:00,80.98,81.04,80.93,80.99,54726.0,76.1997,76.2562,76.1527,76.2091,54726.0
2016-08-31 10:40:00,81.0,81.1,80.98,81.1,36368.0,76.2186,76.3127,76.1997,76.3127,36368.0
2016-08-31 10:45:00,81.1,81.12,81.06,81.09,34122.0,76.3127,76.3315,76.275,76.3032,34122.0
2016-08-31 10:50:00,81.09,81.17,81.09,81.13,26478.0,76.3032,76.3785,76.3032,76.3409,26478.0
2016-08-31 10:55:00,81.13,81.16,81.1,81.12,71509.0,76.3409,76.3691,76.3127,76.3315,71509.0
2016-08-31 11:00:00,81.11,81.14,81.07,81.11,37906.0,76.3221,76.3503,76.2844,76.3221,37906.0
2016-08-31 11:05:00,81.11,81.11,81.04,81.11,34281.0,76.3221,76.3221,76.2562,76.3221,34281.0
2016-08-31 11:10:00,81.11,81.15,81.07,81.14,46567.0,76.3221,76.3597,76.2844,76.3503,46567.0
2016-08-31 11:15:00,81.14,81.15,81.11,81.11,34958.0,76.3503,76.3597,76.3221,76.3221,34958.0
2016-08-31 11:20:00,81.1,81.13,81.07,81.13,37078.0,76.3127,76.3409,76.2844,76.3409,37078.0
2016-08-31 11:25:00,81.13,81.14,81.1,81.11,24607.0,76.3409,76.3503,76.3127,76.3221,24607.0
2016-08-31 11:30:00,81.11,81.13,81.04,81.04,34686.0,76.3221,76.3409,76.2562,76.2562,34686.0
2016-08-31 11:35:00,81.03,81.08,81.01,81.08,39546.0,76.2468,76.2938,76.228,76.2938,39546.0
2016-08-31 11:40:00,81.08,81.1,81.05,81.09,28794.0,76.2938,76.3127,76.2656,76.3032,28794.0
2016-08-31 11:45:00,81.08,81.1,81.05,81.06,16898.0,76.2938,76.3127,76.2656,76.275,16898.0
2016-08-31 11:50:00,81.07,81.08,81.03,81.04,19047.0,76.2844,76.2938,76.2468,76.2562,19047.0
2016-08-31 11:55:00,81.04,81.06,80.98,80.98,27259.0,76.2562,76.275,76.1997,76.1997,27259.0
2016-08-31 12:00:00,80.98,80.98,80.85,80.86,44656.0,76.1997,76.1997,76.0774,76.0868,44656.0
2016-08-31 12:05:00,80.86,80.93,80.82,80.93,26869.0,76.0868,76.1527,76.0492,76.1527,26869.0
2016-08-31 12:10:00,80.93,80.94,80.84,80.86,29974.0,76.1527,76.1621,76.068,76.0868,29974.0
2016-08-31 12:15:00,80.86,80.86,80.75,80.76,40055.0,76.0868,76.0868,75.9833,75.9927,40055.0
2016-08-31 12:20:00,80.75,80.79,80.72,80.78,26829.0,75.9833,76.021,75.9551,76.0115,26829.0
2016-08-31 12:25:00,80.77,80.83,80.74,80.81,45045.0,76.0021,76.0586,75.9739,76.0398,45045.0
2016-08-31 12:30:00,80.81,80.82,80.76,80.82,37710.0,76.0398,76.0492,75.9927,76.0492,37710.0
2016-08-31 12:35:00,80.82,80.88,80.81,80.86,37676.0,76.0492,76.1056,76.0398,76.0868,37676.0
2016-08-31 12:40:00,80.86,80.86,80.8,80.81,41645.0,76.0868,76.0868,76.0304,76.0398,41645.0
2016-08-31 12:45:00,80.81,80.88,80.8,80.86,24672.0,76.0398,76.1056,76.0304,76.0868,24672.0
2016-08-31 12:50:00,80.86,80.88,80.79,80.8,42023.0,76.0868,76.1056,76.021,76.0304,42023.0
2016-08-31 12:55:00,80.81,80.83,80.79,80.79,24034.0,76.0398,76.0586,76.021,76.021,24034.0
2016-08-31 13:00:00,80.8,80.8,80.72,80.73,25108.0,76.0304,76.0304,75.9551,75.9645,25108.0
2016-08-31 13:05:00,80.74,80.78,80.71,80.77,62131.0,75.9739,76.0115,75.9457,76.0021,62131.0
2016-08-31 13:10:00,80.77,80.79,80.75,80.77,34303.0,76.0021,76.021,75.9833,76.0021,34303.0
2016-08-31 13:15:00,80.77,80.78,80.71,80.78,39438.0,76.0021,76.0115,75.9457,76.0115,39438.0
2016-08-31 13:20:00,80.78,80.81,80.77,80.78,46902.0,76.0115,76.0398,76.0021,76.0115,46902.0
2016-08-31 13:25:00,80.78,80.82,80.76,80.8,45320.0,76.0115,76.0492,75.9927,76.0304,45320.0
2016-08-31 13:30:00,80.8,80.82,80.77,80.78,34653.0,76.0304,76.0492,76.0021,76.0115,34653.0
2016-08-31 13:35:00,80.78,80.81,80.77,80.8,32308.0,76.0115,76.0398,76.0021,76.0304,32308.0
2016-08-31 13:40:00,80.8,80.87,80.8,80.85,39317.0,76.0304,76.0962,76.0304,76.0774,39317.0
2016-08-31 13:45:00,80.86,80.87,80.81,80.86,29996.0,76.0868,76.0962,76.0398,76.0868,29996.0
2016-08-31 13:50:00,80.85,80.88,80.83,80.86,27660.0,76.0774,76.1056,76.0586,76.0868,27660.0
2016-08-31 13:55:00,80.87,80.92,80.86,80.91,29911.0,76.0962,76.1433,76.0868,76.1339,29911.0
2016-08-31 14:00:00,80.91,80.94,80.87,80.92,42672.0,76.1339,76.1621,76.0962,76.1433,42672.0
2016-08-31 14:05:00,80.92,81.01,80.92,80.98,49540.0,76.1433,76.228,76.1433,76.1997,49540.0
2016-08-31 14:10:00,80.98,81.01,80.96,81.0,26750.0,76.1997,76.228,76.1809,76.2186,26750.0
2016-08-31 14:15:00,81.0,81.0,80.95,80.97,22504.0,76.2186,76.2186,76.1715,76.1903,22504.0
2016-08-31 14:20:00,80.96,80.99,80.91,80.94,30769.0,76.1809,76.2091,76.1339,76.1621,30769.0
2016-08-31 14:25:00,80.95,80.96,80.94,80.95,26347.0,76.1715,76.1809,76.1621,76.1715,26347.0
2016-08-31 14:30:00,80.94,80.95,80.89,80.92,28404.0,76.1621,76.1715,76.115,76.1433,28404.0
2016-08-31 14:35:00,80.92,80.96,80.9,80.9,53340.0,76.1433,76.1809,76.1245,76.1245,53340.0
2016-08-31 14:40:00,80.9,80.94,80.86,80.93,33599.0,76.1245,76.1621,76.0868,76.1527,33599.0
2016-08-31 14:45:00,80.92,80.93,80.86,80.88,41226.0,76.1433,76.1527,76.0868,76.1056,41226.0
2016-08-31 14:50:00,80.89,80.91,80.84,80.86,41767.0,76.115,76.1339,76.068,76.0868,41767.0
2016-08-31 14:55:00,80.87,80.9,80.85,80.88,37243.0,76.0962,76.1245,76.0774,76.1056,37243.0
2016-08-31 15:00:00,80.88,80.96,80.87,80.94,44159.0,76.1056,76.1809,76.0962,76.1621,44159.0
2016-08-31 15:05:00,80.95,80.99,80.94,80.97,32895.0,76.1715,76.2091,76.1621,76.1903,32895.0
2016-08-31 15:10:00,80.97,80.97,80.89,80.93,51599.0,76.1903,76.1903,76.115,76.1527,51599.0
2016-08-31 15:15:00,80.93,80.97,80.88,80.94,59991.0,76.1527,76.1903,76.1056,76.1621,59991.0
2016-08-31 15:20:00,80.95,80.95,80.89,80.92,59497.0,76.1715,76.1715,76.115,76.1433,59497.0
2016-08-31 15:25:00,80.93,80.98,80.93,80.97,61855.0,76.1527,76.1997,76.1527,76.1903,61855.0
2016-08-31 15:30:00,80.98,81.0,80.96,81.0,61135.0,76.1997,76.2186,76.1809,76.2186,61135.0
2016-08-31 15:35:00,80.99,81.01,80.95,80.97,107389.0,76.2091,76.228,76.1715,76.1903,107389.0
2016-08-31 15:40:00,80.96,81.0,80.96,80.98,82017.0,76.1809,76.2186,76.1809,76.1997,82017.0
2016-08-31 15:45:00,80.97,80.98,80.87,80.89,134404.0,76.1903,76.1997,76.0962,76.115,134404.0
2016-08-31 15:50:00,80.89,80.96,80.89,80.91,102722.0,76.115,76.1809,76.115,76.1339,102722.0
2016-08-31 15:55:00,80.9,80.96,80.87,80.89,267976.0,76.1245,76.1809,76.0962,76.115,267976.0
2016-09-01 09:30:00,81.11,81.15,80.97,81.1,171040.0,76.3221,76.3597,76.1903,76.3127,171040.0
2016-09-01 09:35:00,81.1,81.19,81.09,81.14,70937.0,76.3127,76.3973,76.3032,76.3503,70937.0
2016-09-01 09:40:00,81.14,81.18,81.13,81.14,71343.0,76.3503,76.3879,76.3409,76.3503,71343.0
2016-09-01 09:45:00,81.15,81.3,81.14,81.29,110855.0,76.3597,76.5008,76.3503,76.4914,110855.0
2016-09-01 09:50:00,81.29,81.31,81.19,81.22,78508.0,76.4914,76.5103,76.3973,76.4256,78508.0
2016-09-01 09:55:00,81.22,81.29,81.18,81.29,79832.0,76.4256,76.4914,76.3879,76.4914,79832.0
2016-09-01 10:00:00,81.28,81.48,81.23,81.47,161582.0,76.482,76.6702,76.435,76.6608,161582.0
2016-09-01 10:05:00,81.47,81.48,81.38,81.47,115815.0,76.6608,76.6702,76.5761,76.6608,115815.0
2016-09-01 10:10:00,81.47,81.55,81.41,81.54,121814.0,76.6608,76.7361,76.6044,76.7267,121814.0
2016-09-01 10:15:00,81.54,81.55,81.4,81.48,88501.0,76.7267,76.7361,76.5949,76.6702,88501.0
2016-09-01 10:20:00,81.48,81.49,81.29,81.33,76626.0,76.6702,76.6796,76.4914,76.5291,76626.0
2016-09-01 10:25:00,81.34,81.34,81.22,81.24,60069.0,76.5385,76.5385,76.4256,76.4444,60069.0
2016-09-01 10:30:00,81.24,81.24,81.01,81.13,67134.0,76.4444,76.4444,76.228,76.3409,67134.0
2016-09-01 10:35:00,81.13,81.21,81.09,81.2,86101.0,76.3409,76.4162,76.3032,76.4067,86101.0
2016-09-01 10:40:00,81.2,81.22,81.17,81.2,42730.0,76.4067,76.4256,76.3785,76.4067,42730.0
2016-09-01 10:45:00,81.2,81.32,81.2,81.28,60800.0,76.4067,76.5197,76.4067,76.482,60800.0
2016-09-01 10:50:00,81.28,81.35,81.27,81.32,50554.0,76.482,76.5479,76.4726,76.5197,50554.0
2016-09-01 10:55:00,81.31,81.33,81.22,81.24,41779.0,76.5103,76.5291,76.4256,76.4444,41779.0
2016-09-01 11:00:00,81.25,81.25,81.05,81.11,49050.0,76.4538,76.4538,76.2656,76.3221,49050.0
2016-09-01 11:05:00,81.1,81.11,81.01,81.03,52946.0,76.3127,76.3221,76.228,76.2468,52946.0
2016-09-01 11:10:00,81.03,81.07,81.0,81.02,36764.0,76.2468,76.2844,76.2186,76.2374,36764.0
2016-09-01 11:15:00,81.01,81.11,81.0,81.09,29900.0,76.228,76.3221,76.2186,76.3032,29900.0
2016-09-01 11:20:00,81.09,81.21,81.09,81.21,32854.0,76.3032,76.4162,76.3032,76.4162,32854.0
2016-09-01 11:25:00,81.21,81.26,81.21,81.23,50448.0,76.4162,76.4632,76.4162,76.435,50448.0
2016-09-01 11:30:00,81.22,81.22,81.14,81.16,50431.0,76.4256,76.4256,76.3503,76.3691,50431.0
2016-09-01 11:35:00,81.17,81.22,81.1,81.14,36660.0,76.3785,76.4256,76.3127,76.3503,36660.0
2016-09-01 11:40:00,81.14,81.14,81.05,81.09,27652.0,76.3503,76.3503,76.2656,76.3032,27652.0
2016-09-01 11:45:00,81.08,81.09,81.05,81.06,40644.0,76.2938,76.3032,76.2656,76.275,40644.0
2016-09-01 11:50:00,81.06,81.06,81.0,81.04,57095.0,76.275,76.275,76.2186,76.2562,57095.0
2016-09-01 11:55:00,81.04,81.08,81.04,81.05,31483.0,76.2562,76.2938,76.2562,76.2656,31483.0
2016-09-01 12:00:00,81.06,81.11,81.05,81.08,33178.0,76.275,76.3221,76.2656,76.2938,33178.0
2016-09-01 12:05:00,81.08,81.11,81.04,81.06,37175.0,76.2938,76.3221,76.2562,76.275,37175.0
2016-09-01 12:10:00,81.07,81.14,81.05,81.13,44632.0,76.2844,76.3503,76.2656,76.3409,44632.0
2016-09-01 12:15:00,81.13,81.23,81.13,81.19,32728.0,76.3409,76.435,76.3409,76.3973,32728.0
2016-09-01 12:20:00,81.19,81.31,81.17,81.31,45748.0,76.3973,76.5103,76.3785,76.5103,45748.0
2016-09-01 12:25:00,81.31,81.36,81.3,81.31,41358.0,76.5103,76.5573,76.5008,76.5103,41358.0
2016-09-01 12:30:00,81.31,81.44,81.31,81.4,39810.0,76.5103,76.6326,76.5103,76.5949,39810.0
2016-09-01 12:35:00,81.41,81.41,81.35,81.35,22250.0,76.6044,76.6044,76.5479,76.5479,22250.0
2016-09-01 12:40:00,81.36,81.38,81.32,81.32,31609.0,76.5573,76.5761,76.5197,76.5197,31609.0
2016-09-01 12:45:00,81.33,81.37,81.33,81.36,21816.0,76.5291,76.5667,76.5291,76.5573,21816.0
2016-09-01 12:50:00,81.36,81.42,81.35,81.4,45133.0,76.5573,76.6138,76.5479,76.5949,45133.0
2016-09-01 12:55:00,81.4,81.45,81.36,81.41,101358.0,76.5949,76.642,76.5573,76.6044,101358.0
2016-09-01 13:00:00,81.41,81.45,81.4,81.42,39357.0,76.6044,76.642,76.5949,76.6138,39357.0
2016-09-01 13:05:00,81.41,81.47,81.41,81.41,59428.0,76.6044,76.6608,76.6044,76.6044,59428.0
2016-09-01 13:10:00,81.41,81.42,81.35,81.37,48149.0,76.6044,76.6138,76.5479,76.5667,48149.0
2016-09-01 13:15:00,81.37,81.4,81.35,81.38,53056.0,76.5667,76.5949,76.5479,76.5761,53056.0
2016-09-01 13:20:00,81.39,81.46,81.39,81.44,34367.0,76.5855,76.6514,76.5855,76.6326,34367.0
2016-09-01 13:25:00,81.44,81.45,81.39,81.41,24812.0,76.6326,76.642,76.5855,76.6044,24812.0
2016-09-01 13:30:00,81.41,81.42,81.38,81.42,47439.0,76.6044,76.6138,76.5761,76.6138,47439.0
2016-09-01 13:35:00,81.42,81.44,81.38,81.38,30667.0,76.6138,76.6326,76.5761,76.5761,30667.0
2016-09-01 13:40:00,81.39,81.45,81.39,81.42,27844.0,76.5855,76.642,76.5855,76.6138,27844.0
2016-09-01 13:45:00,81.42,81.47,81.41,81.46,28836.0,76.6138,76.6608,76.6044,76.6514,28836.0
2016-09-01 13:50:00,81.46,81.47,81.4,81.44,79095.0,76.6514,76.6608,76.5949,76.6326,79095.0
2016-09-01 13:55:00,81.44,81.44,81.38,81.41,53395.0,76.6326,76.6326,76.5761,76.6044,53395.0
2016-09-01 14:00:00,81.42,81.42,81.27,81.28,65864.0,76.6138,76.6138,76.4726,76.482,65864.0
2016-09-01 14:05:00,81.28,81.3,81.26,81.29,39082.0,76.482,76.5008,76.4632,76.4914,39082.0
2016-09-01 14:10:00,81.3,81.34,81.26,81.31,44989.0,76.5008,76.5385,76.4632,76.5103,44989.0
2016-09-01 14:15:00,81.31,81.32,81.26,81.3,41442.0,76.5103,76.5197,76.4632,76.5008,41442.0
2016-09-01 14:20:00,81.31,81.34,81.3,81.32,57902.0,76.5103,76.5385,76.5008,76.5197,57902.0
2016-09-01 14:25:00,81.32,81.38,81.31,81.38,72966.0,76.5197,76.5761,76.5103,76.5761,72966.0
2016-09-01 14:30:00,81.38,81.39,81.21,81.21,83914.0,76.5761,76.5855,76.4162,76.4162,83914.0
2016-09-01 14:35:00,81.2,81.22,81.14,81.15,92085.0,76.4067,76.4256,76.3503,76.3597,92085.0
2016-09-01 14:40:00,81.15,81.2,81.14,81.18,37231.0,76.3597,76.4067,76.3503,76.3879,37231.0
2016-09-01 14:45:00,81.19,81.25,81.18,81.21,75451.0,76.3973,76.4538,76.3879,76.4162,75451.0
2016-09-01 14:50:00,81.22,81.25,81.17,81.2,52936.0,76.4256,76.4538,76.3785,76.4067,52936.0
2016-09-01 14:55:00,81.21,81.25,81.2,81.23,41367.0,76.4162,76.4538,76.4067,76.435,41367.0
2016-09-01 15:00:00,81.23,81.25,81.15,81.17,51084.0,76.435,76.4538,76.3597,76.3785,51084.0
2016-09-01 15:05:00,81.17,81.18,81.11,81.15,70080.0,76.3785,76.3879,76.3221,76.3597,70080.0
2016-09-01 15:10:00,81.16,81.22,81.11,81.22,62245.0,76.3691,76.4256,76.3221,76.4256,62245.0
2016-09-01 15:15:00,81.21,81.24,81.18,81.21,73182.0,76.4162,76.4444,76.3879,76.4162,73182.0
2016-09-01 15:20:00,81.22,81.28,81.21,81.22,75426.0,76.4256,76.482,76.4162,76.4256,75426.0
2016-09-01 15:25:00,81.21,81.25,81.18,81.22,59527.0,76.4162,76.4538,76.3879,76.4256,59527.0
2016-09-01 15:30:00,81.23,81.25,81.22,81.22,67034.0,76.435,76.4538,76.4256,76.4256,67034.0
2016-09-01 15:35:00,81.23,81.24,81.18,81.24,66399.0,76.435,76.4444,76.3879,76.4444,66399.0
2016-09-01 15:40:00,81.25,81.31,81.24,81.29,125642.0,76.4538,76.5103,76.4444,76.4914,125642.0
2016-09-01 15:45:00,81.29,81.3,81.24,81.24,104898.0,76.4914,76.5008,76.4444,76.4444,104898.0
2016-09-01 15:50:00,81.25,81.32,81.24,81.31,134585.0,76.4538,76.5197,76.4444,76.5103,134585.0
2016-09-01 15:55:00,81.3,81.32,81.26,81.31,267053.0,76.5008,76.5197,76.4632,76.5103,267053.0
2016-09-02 09:30:00,81.57,81.69,81.5,81.67,156495.0,76.7549,76.8678,76.689,76.849,156495.0
2016-09-02 09:35:00,81.67,81.8,81.65,81.75,152400.0,76.849,76.9713,76.8302,76.9243,152400.0
2016-09-02 09:40:00,81.75,81.95,81.75,81.95,154899.0,76.9243,77.1125,76.9243,77.1125,154899.0
2016-09-02 09:45:00,81.96,82.04,81.95,81.99,177577.0,77.1219,77.1972,77.1125,77.1501,177577.0
2016-09-02 09:50:00,82.0,82.02,81.97,81.99,143466.0,77.1595,77.1783,77.1313,77.1501,143466.0
2016-09-02 09:55:00,81.99,82.01,81.96,81.99,83048.0,77.1501,77.1689,77.1219,77.1501,83048.0
2016-09-02 10:00:00,81.99,82.08,81.98,82.05,110722.0,77.1501,77.2348,77.1407,77.2066,110722.0
2016-09-02 10:05:00,82.04,82.05,81.97,82.0,134020.0,77.1972,77.2066,77.1313,77.1595,134020.0
2016-09-02 10:10:00,82.0,82.02,81.93,81.93,71507.0,77.1595,77.1783,77.0937,77.0937,71507.0
2016-09-02 10:15:00,81.93,82.0,81.91,81.97,97162.0,77.0937,77.1595,77.0748,77.1313,97162.0
2016-09-02 10:20:00,81.97,82.01,81.95,82.0,106605.0,77.1313,77.1689,77.1125,77.1595,106605.0
2016-09-02 10:25:00,82.01,82.12,81.99,82.12,91307.0,77.1689,77.2724,77.1501,77.2724,91307.0
2016-09-02 10:30:00,82.12,82.15,82.07,82.09,105407.0,77.2724,77.3007,77.2254,77.2442,105407.0
2016-09-02 10:35:00,82.09,82.1,82.02,82.06,66631.0,77.2442,77.2536,77.1783,77.216,66631.0
2016-09-02 10:40:00,82.06,82.07,81.98,82.01,122795.0,77.216,77.2254,77.1407,77.1689,122795.0
2016-09-02 10:45:00,82.01,82.08,81.99,82.04,56430.0,77.1689,77.2348,77.1501,77.1972,56430.0
2016-09-02 10:50:00,82.05,82.09,82.02,82.04,46838.0,77.2066,77.2442,77.1783,77.1972,46838.0
2016-09-02 10:55:00,82.04,82.05,81.93,81.93,52381.0,77.1972,77.2066,77.0937,77.0937,52381.0
2016-09-02 11:00:00,81.94,82.06,81.93,82.04,42972.0,77.1031,77.216,77.0937,77.1972,42972.0
2016-09-02 11:05:00,82.05,82.07,81.97,81.98,42380.0,77.2066,77.2254,77.1313,77.1407,42380.0
2016-09-02 11:10:00,81.99,81.99,81.81,81.89,74284.0,77.1501,77.1501,76.9807,77.056,74284.0
2016-09-02 11:15:00,81.89,81.93,81.88,81.93,36381.0,77.056,77.0937,77.0466,77.0937,36381.0
2016-09-02 11:20:00,81.93,81.95,81.88,81.94,50723.0,77.0937,77.1125,77.0466,77.1031,50723.0
2016-09-02 11:25:00,81.94,81.95,81.86,81.87,61112.0,77.1031,77.1125,77.0278,77.0372,61112.0
2016-09-02 11:30:00,81.87,81.9,81.85,81.89,81276.0,77.0372,77.0654,77.0184,77.056,81276.0
2016-09-02 11:35:00,81.89,81.93,81.87,81.89,77533.0,77.056,77.0937,77.0372,77.056,77533.0
2016-09-02 11:40:00,81.89,81.91,81.82,81.91,33554.0,77.056,77.0748,76.9902,77.0748,33554.0
2016-09-02 11:45:00,81.91,81.95,81.9,81.92,44425.0,77.0748,77.1125,77.0654,77.0842,44425.0
2016-09-02 11:50:00,81.92,81.95,81.91,81.95,38500.0,77.0842,77.1125,77.0748,77.1125,38500.0
2016-09-02 11:55:00,81.94,81.96,81.88,81.9,80744.0,77.1031,77.1219,77.0466,77.0654,80744.0
2016-09-02 12:00:00,81.89,81.91,81.85,81.87,60723.0,77.056,77.0748,77.0184,77.0372,60723.0
2016-09-02 12:05:00,81.86,81.88,81.82,81.84,43243.0,77.0278,77.0466,76.9902,77.009,43243.0
2016-09-02 12:10:00,81.84,81.86,81.81,81.85,45888.0,77.009,77.0278,76.9807,77.0184,45888.0
2016-09-02 12:15:00,81.84,81.85,81.71,81.72,62671.0,77.009,77.0184,76.8866,76.8961,62671.0
2016-09-02 12:20:00,81.72,81.74,81.68,81.69,43231.0,76.8961,76.9149,76.8584,76.8678,43231.0
2016-09-02 12:25:00,81.68,81.77,81.68,81.77,23815.0,76.8584,76.9431,76.8584,76.9431,23815.0
2016-09-02 12:30:00,81.77,81.83,81.76,81.8,38034.0,76.9431,76.9996,76.9337,76.9713,38034.0
2016-09-02 12:35:00,81.81,81.88,81.77,81.84,33746.0,76.9807,77.0466,76.9431,77.009,33746.0
2016-09-02 12:40:00,81.83,81.85,81.8,81.85,23580.0,76.9996,77.0184,76.9713,77.0184,23580.0
2016-09-02 12:45:00,81.85,81.86,81.81,81.82,27556.0,77.0184,77.0278,76.9807,76.9902,27556.0
2016-09-02 12:50:00,81.82,81.9,81.82,81.88,47538.0,76.9902,77.0654,76.9902,77.0466,47538.0
2016-09-02 12:55:00,81.88,81.89,81.82,81.84,46175.0,77.0466,77.056,76.9902,77.009,46175.0
2016-09-02 13:00:00,81.83,81.86,81.82,81.84,34463.0,76.9996,77.0278,76.9902,77.009,34463.0
2016-09-02 13:05:00,81.84,81.85,81.75,81.75,40878.0,77.009,77.0184,76.9243,76.9243,40878.0
2016-09-02 13:10:00,81.75,81.81,81.74,81.77,47416.0,76.9243,76.9807,76.9149,76.9431,47416.0
2016-09-02 13:15:00,81.77,81.8,81.75,81.76,22906.0,76.9431,76.9713,76.9243,76.9337,22906.0
2016-09-02 13:20:00,81.76,81.77,81.72,81.72,32359.0,76.9337,76.9431,76.8961,76.8961,32359.0
2016-09-02 13:25:00,81.73,81.74,81.69,81.73,71537.0,76.9055,76.9149,76.8678,76.9055,71537.0
2016-09-02 13:30:00,81.72,81.76,81.68,81.68,94658.0,76.8961,76.9337,76.8584,76.8584,94658.0
2016-09-02 13:35:00,81.69,81.73,81.65,81.66,42463.0,76.8678,76.9055,76.8302,76.8396,42463.0
2016-09-02 13:40:00,81.66,81.67,81.6,81.61,37810.0,76.8396,76.849,76.7831,76.7925,37810.0
2016-09-02 13:45:00,81.61,81.67,81.59,81.65,45203.0,76.7925,76.849,76.7737,76.8302,45203.0
2016-09-02 13:50:00,81.65,81.69,81.63,81.67,40316.0,76.8302,76.8678,76.8114,76.849,40316.0
2016-09-02 13:55:00,81.67,81.69,81.64,81.64,45137.0,76.849,76.8678,76.8208,76.8208,45137.0
2016-09-02 14:00:00,81.65,81.66,81.61,81.64,35030.0,76.8302,76.8396,76.7925,76.8208,35030.0
2016-09-02 14:05:00,81.65,81.78,81.65,81.77,59211.0,76.8302,76.9525,76.8302,76.9431,59211.0
2016-09-02 14:10:00,81.77,81.79,81.76,81.79,28209.0,76.9431,76.9619,76.9337,76.9619,28209.0
2016-09-02 14:15:00,81.78,81.87,81.77,81.85,60753.0,76.9525,77.0372,76.9431,77.0184,60753.0
2016-09-02 14:20:00,81.85,81.86,81.78,81.83,78471.0,77.0184,77.0278,76.9525,76.9996,78471.0
2016-09-02 14:25:00,81.83,81.88,81.82,81.88,52968.0,76.9996,77.0466,76.9902,77.0466,52968.0
2016-09-02 14:30:00,81.87,81.89,81.83,81.85,76171.0,77.0372,77.056,76.9996,77.0184,76171.0
2016-09-02 14:35:00,81.85,81.85,81.79,81.82,47982.0,77.0184,77.0184,76.9619,76.9902,47982.0
2016-09-02 14:40:00,81.82,81.84,81.81,81.83,37012.0,76.9902,77.009,76.9807,76.9996,37012.0
2016-09-02 14:45:00,81.84,81.84,81.77,81.77,46538.0,77.009,77.009,76.9431,76.9431,46538.0
2016-09-02 14:50:00,81.77,81.87,81.77,81.85,43385.0,76.9431,77.0372,76.9431,77.0184,43385.0
2016-09-02 14:55:00,81.86,81.89,81.85,81.87,36324.0,77.0278,77.056,77.0184,77.0372,36324.0
2016-09-02 15:00:00,81.88,81.93,81.87,81.92,61259.0,77.0466,77.0937,77.0372,77.0842,61259.0
2016-09-02 15:05:00,81.92,81.95,81.87,81.89,53677.0,77.0842,77.1125,77.0372,77.056,53677.0
2016-09-02 15:10:00,81.89,81.93,81.89,81.92,43175.0,77.056,77.0937,77.056,77.0842,43175.0
2016-09-02 15:15:00,81.92,81.99,81.89,81.96,62756.0,77.0842,77.1501,77.056,77.1219,62756.0
2016-09-02 15:20:00,81.97,81.99,81.94,81.97,67667.0,77.1313,77.1501,77.1031,77.1313,67667.0
2016-09-02 15:25:00,81.97,81.98,81.92,81.96,70121.0,77.1313,77.1407,77.0842,77.1219,70121.0
2016-09-02 15:30:00,81.96,81.98,81.95,81.98,68906.0,77.1219,77.1407,77.1125,77.1407,68906.0
2016-09-02 15:35:00,81.97,82.01,81.94,81.97,95924.0,77.1313,77.1689,77.1031,77.1313,95924.0
2016-09-02 15:40:00,81.97,81.99,81.94,81.95,90795.0,77.1313,77.1501,77.1031,77.1125,90795.0
2016-09-02 15:45:00,81.94,81.95,81.84,81.86,96131.0,77.1031,77.1125,77.009,77.0278,96131.0
2016-09-02 15:50:00,81.86,81.93,81.86,81.92,129088.0,77.0278,77.0937,77.0278,77.0842,129088.0
2016-09-02 15:55:00,81.92,82.0,81.92,82.0,260446.0,77.0842,77.1595,77.0842,77.1595,260446.0
2016-09-06 09:30:00,82.0,82.0,81.81,81.86,204803.0,77.1595,77.1595,76.9807,77.0278,204803.0
2016-09-06 09:35:00,81.88,82.0,81.86,81.96,59351.0,77.0466,77.1595,77.0278,77.1219,59351.0
2016-09-06 09:40:00,81.96,82.12,81.95,81.99,75234.0,77.1219,77.2724,77.1125,77.1501,75234.0
2016-09-06 09:45:00,82.0,82.05,81.92,81.96,118779.0,77.1595,77.2066,77.0842,77.1219,118779.0
2016-09-06 09:50:00,81.97,82.02,81.95,81.97,52281.0,77.1313,77.1783,77.1125,77.1313,52281.0
2016-09-06 09:55:00,81.98,82.09,81.97,82.07,58848.0,77.1407,77.2442,77.1313,77.2254,58848.0
2016-09-06 10:00:00,82.06,82.06,81.98,82.05,56682.0,77.216,77.216,77.1407,77.2066,56682.0
2016-09-06 10:05:00,82.04,82.06,81.86,81.92,88170.0,77.1972,77.216,77.0278,77.0842,88170.0
2016-09-06 10:10:00,81.92,81.96,81.82,81.9,69589.0,77.0842,77.1219,76.9902,77.0654,69589.0
2016-09-06 10:15:00,81.9,82.0,81.9,81.94,74684.0,77.0654,77.1595,77.0654,77.1031,74684.0
2016-09-06 10:20:00,81.94,81.98,81.92,81.96,168098.0,77.1031,77.1407,77.0842,77.1219,168098.0
2016-09-06 10:25:00,81.95,82.0,81.9,82.0,190696.0,77.1125,77.1595,77.0654,77.1595,190696.0
2016-09-06 10:30:00,81.99,82.09,81.96,82.08,49581.0,77.1501,77.2442,77.1219,77.2348,49581.0
2016-09-06 10:35:00,82.07,82.08,82.0,82.05,72120.0,77.2254,77.2348,77.1595,77.2066,72120.0
2016-09-06 10:40:00,82.05,82.2,82.04,82.18,80940.0,77.2066,77.3477,77.1972,77.3289,80940.0
2016-09-06 10:45:00,82.18,82.23,82.05,82.05,71234.0,77.3289,77.3759,77.2066,77.2066,71234.0
2016-09-06 10:50:00,82.06,82.13,82.02,82.1,25524.0,77.216,77.2819,77.1783,77.2536,25524.0
2016-09-06 10:55:00,82.09,82.11,82.02,82.11,42259.0,77.2442,77.263,77.1783,77.263,42259.0
2016-09-06 11:00:00,82.1,82.19,82.1,82.17,47722.0,77.2536,77.3383,77.2536,77.3195,47722.0
2016-09-06 11:05:00,82.18,82.24,82.17,82.19,93539.0,77.3289,77.3854,77.3195,77.3383,93539.0
2016-09-06 11:10:00,82.19,82.23,82.18,82.22,36335.0,77.3383,77.3759,77.3289,77.3665,36335.0
2016-09-06 11:15:00,82.23,82.29,82.19,82.2,59827.0,77.3759,77.4324,77.3383,77.3477,59827.0
2016-09-06 11:20:00,82.2,82.27,82.2,82.26,49333.0,77.3477,77.4136,77.3477,77.4042,49333.0
2016-09-06 11:25:00,82.25,82.27,82.19,82.22,47733.0,77.3948,77.4136,77.3383,77.3665,47733.0
2016-09-06 11:30:00,82.23,82.27,82.22,82.27,55169.0,77.3759,77.4136,77.3665,77.4136,55169.0
2016-09-06 11:35:00,82.28,82.28,82.2,82.2,36947.0,77.423,77.423,77.3477,77.3477,36947.0
2016-09-06 11:40:00,82.21,82.23,82.18,82.19,32756.0,77.3571,77.3759,77.3289,77.3383,32756.0
2016-09-06 11:45:00,82.19,82.3,82.19,82.26,36021.0,77.3383,77.4418,77.3383,77.4042,36021.0
2016-09-06 11:50:00,82.26,82.29,82.23,82.26,43500.0,77.4042,77.4324,77.3759,77.4042,43500.0
2016-09-06 11:55:00,82.26,82.3,82.25,82.28,45381.0,77.4042,77.4418,77.3948,77.423,45381.0
2016-09-06 12:00:00,82.29,82.38,82.28,82.37,109257.0,77.4324,77.5171,77.423,77.5077,109257.0
2016-09-06 12:05:00,82.37,82.41,82.35,82.36,65808.0,77.5077,77.5453,77.4889,77.4983,65808.0
2016-09-06 12:10:00,82.36,82.39,82.35,82.38,35628.0,77.4983,77.5265,77.4889,77.5171,35628.0
2016-09-06 12:15:00,82.37,82.38,82.26,82.27,45717.0,77.5077,77.5171,77.4042,77.4136,45717.0
2016-09-06 12:20:00,82.27,82.29,82.22,82.23,44768.0,77.4136,77.4324,77.3665,77.3759,44768.0
2016-09-06 12:25:00,82.22,82.29,82.22,82.29,35353.0,77.3665,77.4324,77.3665,77.4324,35353.0
2016-09-06 12:30:00,82.29,82.4,82.28,82.37,39710.0,77.4324,77.5359,77.423,77.5077,39710.0
2016-09-06 12:35:00,82.36,82.37,82.32,82.36,31654.0,77.4983,77.5077,77.4606,77.4983,31654.0
2016-09-06 12:40:00,82.36,82.46,82.35,82.43,55753.0,77.4983,77.5924,77.4889,77.5641,55753.0
2016-09-06 12:45:00,82.43,82.43,82.38,82.39,44068.0,77.5641,77.5641,77.5171,77.5265,44068.0
2016-09-06 12:50:00,82.39,82.41,82.35,82.36,32882.0,77.5265,77.5453,77.4889,77.4983,32882.0
2016-09-06 12:55:00,82.35,82.36,82.25,82.26,30758.0,77.4889,77.4983,77.3948,77.4042,30758.0
2016-09-06 13:00:00,82.26,82.29,82.23,82.27,20173.0,77.4042,77.4324,77.3759,77.4136,20173.0
2016-09-06 13:05:00,82.26,82.3,82.24,82.3,31966.0,77.4042,77.4418,77.3854,77.4418,31966.0
2016-09-06 13:10:00,82.3,82.3,82.24,82.26,37498.0,77.4418,77.4418,77.3854,77.4042,37498.0
2016-09-06 13:15:00,82.26,82.31,82.26,82.29,25416.0,77.4042,77.4512,77.4042,77.4324,25416.0
2016-09-06 13:20:00,82.29,82.3,82.21,82.22,21816.0,77.4324,77.4418,77.3571,77.3665,21816.0
2016-09-06 13:25:00,82.21,82.28,82.21,82.24,44225.0,77.3571,77.423,77.3571,77.3854,44225.0
2016-09-06 13:30:00,82.25,82.31,82.24,82.25,34346.0,77.3948,77.4512,77.3854,77.3948,34346.0
2016-09-06 13:35:00,82.26,82.3,82.25,82.28,30151.0,77.4042,77.4418,77.3948,77.423,30151.0
2016-09-06 13:40:00,82.28,82.34,82.27,82.33,36585.0,77.423,77.4795,77.4136,77.47,36585.0
2016-09-06 13:45:00,82.33,82.37,82.32,82.35,25501.0,77.47,77.5077,77.4606,77.4889,25501.0
2016-09-06 13:50:00,82.35,82.39,82.3,82.38,54469.0,77.4889,77.5265,77.4418,77.5171,54469.0
2016-09-06 13:55:00,82.38,82.4,82.35,82.39,32885.0,77.5171,77.5359,77.4889,77.5265,32885.0
2016-09-06 14:00:00,82.38,82.41,82.33,82.35,65169.0,77.5171,77.5453,77.47,77.4889,65169.0
2016-09-06 14:05:00,82.36,82.36,82.3,82.31,39554.0,77.4983,77.4983,77.4418,77.4512,39554.0
2016-09-06 14:10:00,82.31,82.38,82.31,82.37,37069.0,77.4512,77.5171,77.4512,77.5077,37069.0
2016-09-06 14:15:00,82.37,82.4,82.34,82.37,36834.0,77.5077,77.5359,77.4795,77.5077,36834.0
2016-09-06 14:20:00,82.37,82.4,82.37,82.38,37894.0,77.5077,77.5359,77.5077,77.5171,37894.0
2016-09-06 14:25:00,82.37,82.39,82.34,82.36,33638.0,77.5077,77.5265,77.4795,77.4983,33638.0
2016-09-06 14:30:00,82.36,82.39,82.34,82.39,31634.0,77.4983,77.5265,77.4795,77.5265,31634.0
2016-09-06 14:35:00,82.38,82.39,82.32,82.39,21209.0,77.5171,77.5265,77.4606,77.5265,21209.0
2016-09-06 14:40:00,82.38,82.4,82.34,82.37,50999.0,77.5171,77.5359,77.4795,77.5077,50999.0
2016-09-06 14:45:00,82.37,82.44,82.37,82.44,32829.0,77.5077,77.5736,77.5077,77.5736,32829.0
2016-09-06 14:50:00,82.44,82.48,82.43,82.47,21797.0,77.5736,77.6112,77.5641,77.6018,21797.0
2016-09-06 14:55:00,82.48,82.48,82.43,82.44,36485.0,77.6112,77.6112,77.5641,77.5736,36485.0
2016-09-06 15:00:00,82.44,82.47,82.43,82.44,51755.0,77.5736,77.6018,77.5641,77.5736,51755.0
2016-09-06 15:05:00,82.45,82.45,82.4,82.42,44541.0,77.583,77.583,77.5359,77.5547,44541.0
2016-09-06 15:10:00,82.41,82.45,82.4,82.44,67372.0,77.5453,77.583,77.5359,77.5736,67372.0
2016-09-06 15:15:00,82.43,82.45,82.4,82.44,27911.0,77.5641,77.583,77.5359,77.5736,27911.0
2016-09-06 15:20:00,82.43,82.46,82.39,82.45,48726.0,77.5641,77.5924,77.5265,77.583,48726.0
2016-09-06 15:25:00,82.46,82.46,82.44,82.45,31380.0,77.5924,77.5924,77.5736,77.583,31380.0
2016-09-06 15:30:00,82.45,82.46,82.38,82.4,81213.0,77.583,77.5924,77.5171,77.5359,81213.0
2016-09-06 15:35:00,82.4,82.43,82.39,82.42,63944.0,77.5359,77.5641,77.5265,77.5547,63944.0
2016-09-06 15:40:00,82.42,82.46,82.41,82.44,87334.0,77.5547,77.5924,77.5453,77.5736,87334.0
2016-09-06 15:45:00,82.43,82.43,82.39,82.4,151172.0,77.5641,77.5641,77.5265,77.5359,151172.0
2016-09-06 15:50:00,82.4,82.47,82.39,82.46,197566.0,77.5359,77.6018,77.5265,77.5924,197566.0
2016-09-06 15:55:00,82.46,82.53,82.43,82.52,283430.0,77.5924,77.6582,77.5641,77.6488,283430.0
2016-09-07 09:30:00,82.48,82.87,82.36,82.76,274778.0,77.6112,77.9782,77.4983,77.8747,274778.0
2016-09-07 09:35:00,82.77,82.8,82.59,82.78,104592.0,77.8841,77.9123,77.7147,77.8935,104592.0
2016-09-07 09:40:00,82.77,82.78,82.63,82.74,88324.0,77.8841,77.8935,77.7523,77.8558,88324.0
2016-09-07 09:45:00,82.74,82.78,82.65,82.76,109789.0,77.8558,77.8935,77.7712,77.8747,109789.0
2016-09-07 09:50:00,82.75,82.77,82.7,82.75,104649.0,77.8653,77.8841,77.8182,77.8653,104649.0
2016-09-07 09:55:00,82.76,82.77,82.72,82.77,118633.0,77.8747,77.8841,77.837,77.8841,118633.0
2016-09-07 10:00:00,82.77,82.85,82.76,82.76,100734.0,77.8841,77.9593,77.8747,77.8747,100734.0
2016-09-07 10:05:00,82.75,82.81,82.72,82.75,98427.0,77.8653,77.9217,77.837,77.8653,98427.0
2016-09-07 10:10:00,82.76,82.79,82.72,82.78,61805.0,77.8747,77.9029,77.837,77.8935,61805.0
2016-09-07 10:15:00,82.79,82.84,82.77,82.82,62743.0,77.9029,77.9499,77.8841,77.9311,62743.0
2016-09-07 10:20:00,82.82,82.9,82.81,82.84,110280.0,77.9311,78.0064,77.9217,77.9499,110280.0
2016-09-07 10:25:00,82.84,82.88,82.82,82.85,60372.0,77.9499,77.9876,77.9311,77.9593,60372.0
2016-09-07 10:30:00,82.85,82.92,82.85,82.9,108479.0,77.9593,78.0252,77.9593,78.0064,108479.0
2016-09-07 10:35:00,82.89,82.95,82.89,82.91,131852.0,77.997,78.0534,77.997,78.0158,131852.0
2016-09-07 10:40:00,82.91,82.96,82.91,82.92,132893.0,78.0158,78.0629,78.0158,78.0252,132893.0
2016-09-07 10:45:00,82.93,82.95,82.79,82.84,81430.0,78.0346,78.0534,77.9029,77.9499,81430.0
2016-09-07 10:50:00,82.83,82.88,82.83,82.88,45564.0,77.9405,77.9876,77.9405,77.9876,45564.0
2016-09-07 10:55:00,82.88,82.98,82.87,82.97,68136.0,77.9876,78.0817,77.9782,78.0723,68136.0
2016-09-07 11:00:00,82.96,83.08,82.95,83.06,243454.0,78.0629,78.1758,78.0534,78.157,243454.0
2016-09-07 11:05:00,83.05,83.15,83.05,83.07,150755.0,78.1475,78.2416,78.1475,78.1664,150755.0
2016-09-07 11:10:00,83.07,83.1,83.02,83.07,104588.0,78.1664,78.1946,78.1193,78.1664,104588.0
2016-09-07 11:15:00,83.08,83.08,82.95,82.97,124509.0,78.1758,78.1758,78.0534,78.0723,124509.0
2016-09-07 11:20:00,82.96,83.02,82.93,83.0,138392.0,78.0629,78.1193,78.0346,78.1005,138392.0
2016-09-07 11:25:00,83.0,83.11,82.98,83.04,104700.0,78.1005,78.204,78.0817,78.1381,104700.0
2016-09-07 11:30:00,83.04,83.08,82.97,83.07,78315.0,78.1381,78.1758,78.0723,78.1664,78315.0
2016-09-07 11:35:00,83.07,83.16,83.07,83.13,130666.0,78.1664,78.251,78.1664,78.2228,130666.0
2016-09-07 11:40:00,83.13,83.19,83.11,83.17,72244.0,78.2228,78.2793,78.204,78.2605,72244.0
2016-09-07 11:45:00,83.17,83.17,83.06,83.13,85618.0,78.2605,78.2605,78.157,78.2228,85618.0
2016-09-07 11:50:00,83.13,83.17,83.11,83.13,44405.0,78.2228,78.2605,78.204,78.2228,44405.0
2016-09-07 11:55:00,83.13,83.2,83.12,83.19,43026.0,78.2228,78.2887,78.2134,78.2793,43026.0
2016-09-07 12:00:00,83.19,83.24,83.16,83.17,75478.0,78.2793,78.3263,78.251,78.2605,75478.0
2016-09-07 12:05:00,83.17,83.21,83.13,83.15,63154.0,78.2605,78.2981,78.2228,78.2416,63154.0
2016-09-07 12:10:00,83.15,83.16,83.13,83.15,52216.0,78.2416,78.251,78.2228,78.2416,52216.0
2016-09-07 12:15:00,83.15,83.16,83.04,83.05,149649.0,78.2416,78.251,78.1381,78.1475,149649.0
2016-09-07 12:20:00,83.05,83.06,82.99,83.0,47858.0,78.1475,78.157,78.0911,78.1005,47858.0
2016-09-07 12:25:00,83.0,83.07,82.96,83.07,44314.0,78.1005,78.1664,78.0629,78.1664,44314.0
2016-09-07 12:30:00,83.06,83.07,83.03,83.04,24717.0,78.157,78.1664,78.1287,78.1381,24717.0
2016-09-07 12:35:00,83.05,83.07,83.0,83.02,29553.0,78.1475,78.1664,78.1005,78.1193,29553.0
2016-09-07 12:40:00,83.02,83.1,83.02,83.1,27352.0,78.1193,78.1946,78.1193,78.1946,27352.0
2016-09-07 12:45:00,83.1,83.12,83.07,83.11,31278.0,78.1946,78.2134,78.1664,78.204,31278.0
2016-09-07 12:50:00,83.1,83.11,83.02,83.03,53815.0,78.1946,78.204,78.1193,78.1287,53815.0
2016-09-07 12:55:00,83.04,83.04,82.99,83.04,62959.0,78.1381,78.1381,78.0911,78.1381,62959.0
2016-09-07 13:00:00,83.03,83.07,82.97,83.05,50756.0,78.1287,78.1664,78.0723,78.1475,50756.0
2016-09-07 13:05:00,83.06,83.08,83.02,83.05,36270.0,78.157,78.1758,78.1193,78.1475,36270.0
2016-09-07 13:10:00,83.06,83.08,82.99,83.01,45337.0,78.157,78.1758,78.0911,78.1099,45337.0
2016-09-07 13:15:00,83.01,83.06,83.01,83.05,21067.0,78.1099,78.157,78.1099,78.1475,21067.0
2016-09-07 13:20:00,83.05,83.06,83.02,83.06,29524.0,78.1475,78.157,78.1193,78.157,29524.0
2016-09-07 13:25:00,83.05,83.13,83.05,83.12,67982.0,78.1475,78.2228,78.1475,78.2134,67982.0
2016-09-07 13:30:00,83.13,83.17,83.08,83.1,77364.0,78.2228,78.2605,78.1758,78.1946,77364.0
2016-09-07 13:35:00,83.1,83.13,83.07,83.09,43739.0,78.1946,78.2228,78.1664,78.1852,43739.0
2016-09-07 13:40:00,83.1,83.14,83.09,83.14,37280.0,78.1946,78.2322,78.1852,78.2322,37280.0
2016-09-07 13:45:00,83.14,83.19,83.14,83.18,55830.0,78.2322,78.2793,78.2322,78.2699,55830.0
2016-09-07 13:50:00,83.19,83.23,83.18,83.23,43476.0,78.2793,78.3169,78.2699,78.3169,43476.0
2016-09-07 13:55:00,83.22,83.25,83.22,83.23,63067.0,78.3075,78.3357,78.3075,78.3169,63067.0
2016-09-07 14:00:00,83.23,83.26,83.21,83.25,55618.0,78.3169,78.3451,78.2981,78.3357,55618.0
2016-09-07 14:05:00,83.24,83.25,83.21,83.22,40228.0,78.3263,78.3357,78.2981,78.3075,40228.0
2016-09-07 14:10:00,83.22,83.26,83.21,83.23,83543.0,78.3075,78.3451,78.2981,78.3169,83543.0
2016-09-07 14:15:00,83.23,83.24,83.19,83.23,68935.0,78.3169,78.3263,78.2793,78.3169,68935.0
2016-09-07 14:20:00,83.23,83.25,83.21,83.24,61364.0,78.3169,78.3357,78.2981,78.3263,61364.0
2016-09-07 14:25:00,83.24,83.24,83.18,83.21,97451.0,78.3263,78.3263,78.2699,78.2981,97451.0
2016-09-07 14:30:00,83.21,83.23,83.17,83.2,57420.0,78.2981,78.3169,78.2605,78.2887,57420.0
2016-09-07 14:35:00,83.2,83.21,83.12,83.15,80975.0,78.2887,78.2981,78.2134,78.2416,80975.0
2016-09-07 14:40:00,83.15,83.18,83.13,83.15,45090.0,78.2416,78.2699,78.2228,78.2416,45090.0
2016-09-07 14:45:00,83.15,83.2,83.13,83.19,34830.0,78.2416,78.2887,78.2228,78.2793,34830.0
2016-09-07 14:50:00,83.2,83.2,83.15,83.17,80246.0,78.2887,78.2887,78.2416,78.2605,80246.0
2016-09-07 14:55:00,83.18,83.2,83.14,83.17,85373.0,78.2699,78.2887,78.2322,78.2605,85373.0
2016-09-07 15:00:00,83.17,83.21,83.16,83.2,82116.0,78.2605,78.2981,78.251,78.2887,82116.0
2016-09-07 15:05:00,83.2,83.22,83.17,83.2,65719.0,78.2887,78.3075,78.2605,78.2887,65719.0
2016-09-07 15:10:00,83.2,83.23,83.19,83.22,61999.0,78.2887,78.3169,78.2793,78.3075,61999.0
2016-09-07 15:15:00,83.22,83.24,83.22,83.24,50008.0,78.3075,78.3263,78.3075,78.3263,50008.0
2016-09-07 15:20:00,83.23,83.25,83.2,83.22,89346.0,78.3169,78.3357,78.2887,78.3075,89346.0
2016-09-07 15:25:00,83.22,83.24,83.17,83.18,55575.0,78.3075,78.3263,78.2605,78.2699,55575.0
2016-09-07 15:30:00,83.18,83.21,83.17,83.2,72840.0,78.2699,78.2981,78.2605,78.2887,72840.0
2016-09-07 15:35:00,83.2,83.22,83.18,83.2,115116.0,78.2887,78.3075,78.2699,78.2887,115116.0
2016-09-07 15:40:00,83.2,83.25,83.19,83.2,74683.0,78.2887,78.3357,78.2793,78.2887,74683.0
2016-09-07 15:45:00,83.2,83.21,83.12,83.15,217809.0,78.2887,78.2981,78.2134,78.2416,217809.0
2016-09-07 15:50:00,83.15,83.19,83.12,83.13,189914.0,78.2416,78.2793,78.2134,78.2228,189914.0
2016-09-07 15:55:00,83.13,83.23,83.11,83.23,251309.0,78.2228,78.3169,78.204,78.3169,251309.0
2016-09-08 09:30:00,83.1,83.35,83.0,83.35,161666.0,78.1946,78.4298,78.1005,78.4298,161666.0
2016-09-08 09:35:00,83.35,83.52,83.34,83.46,159464.0,78.4298,78.5898,78.4204,78.5333,159464.0
2016-09-08 09:40:00,83.45,83.56,83.41,83.51,134095.0,78.5239,78.6274,78.4863,78.5804,134095.0
2016-09-08 09:45:00,83.52,83.63,83.48,83.53,134388.0,78.5898,78.6933,78.5522,78.5992,134388.0
2016-09-08 09:50:00,83.54,83.54,83.2,83.24,208200.0,78.6086,78.6086,78.2887,78.3263,208200.0
2016-09-08 09:55:00,83.23,83.29,83.15,83.26,61537.0,78.3169,78.3734,78.2416,78.3451,61537.0
2016-09-08 10:00:00,83.26,83.35,83.22,83.28,87323.0,78.3451,78.4298,78.3075,78.364,87323.0
2016-09-08 10:05:00,83.28,83.3,83.2,83.22,65975.0,78.364,78.3828,78.2887,78.3075,65975.0
2016-09-08 10:10:00,83.22,83.35,83.11,83.33,72892.0,78.3075,78.4298,78.204,78.411,72892.0
2016-09-08 10:15:00,83.32,83.39,83.28,83.28,88200.0,78.4016,78.4675,78.364,78.364,88200.0
2016-09-08 10:20:00,83.3,83.39,83.26,83.37,83016.0,78.3828,78.4675,78.3451,78.4487,83016.0
2016-09-08 10:25:00,83.36,83.38,83.3,83.37,68188.0,78.4392,78.4581,78.3828,78.4487,68188.0
2016-09-08 10:30:00,83.37,83.42,83.35,83.4,101234.0,78.4487,78.4957,78.4298,78.4769,101234.0
2016-09-08 10:35:00,83.4,83.56,83.4,83.52,146008.0,78.4769,78.6274,78.4769,78.5898,146008.0
2016-09-08 10:40:00,83.51,83.52,83.33,83.34,66515.0,78.5804,78.5898,78.411,78.4204,66515.0
2016-09-08 10:45:00,83.34,83.44,83.33,83.41,49441.0,78.4204,78.5145,78.411,78.4863,49441.0
2016-09-08 10:50:00,83.4,83.41,83.3,83.34,51839.0,78.4769,78.4863,78.3828,78.4204,51839.0
2016-09-08 10:55:00,83.34,83.4,83.33,83.36,41967.0,78.4204,78.4769,78.411,78.4392,41967.0
2016-09-08 11:00:00,83.36,83.42,83.32,83.37,139871.0,78.4392,78.4957,78.4016,78.4487,139871.0
2016-09-08 11:05:00,83.38,83.41,83.28,83.35,95243.0,78.4581,78.4863,78.364,78.4298,95243.0
2016-09-08 11:10:00,83.36,83.4,83.33,83.38,54686.0,78.4392,78.4769,78.411,78.4581,54686.0
2016-09-08 11:15:00,83.38,83.41,83.31,83.33,45482.0,78.4581,78.4863,78.3922,78.411,45482.0
2016-09-08 11:20:00,83.34,83.39,83.3,83.31,50506.0,78.4204,78.4675,78.3828,78.3922,50506.0
2016-09-08 11:25:00,83.32,83.37,83.28,83.31,92995.0,78.4016,78.4487,78.364,78.3922,92995.0
2016-09-08 11:30:00,83.31,83.37,83.28,83.37,48025.0,78.3922,78.4487,78.364,78.4487,48025.0
2016-09-08 11:35:00,83.37,83.37,83.23,83.24,117576.0,78.4487,78.4487,78.3169,78.3263,117576.0
2016-09-08 11:40:00,83.25,83.31,83.21,83.21,57726.0,78.3357,78.3922,78.2981,78.2981,57726.0
2016-09-08 11:45:00,83.22,83.31,83.2,83.31,61902.0,78.3075,78.3922,78.2887,78.3922,61902.0
2016-09-08 11:50:00,83.3,83.35,83.28,83.31,60481.0,78.3828,78.4298,78.364,78.3922,60481.0
2016-09-08 11:55:00,83.3,83.38,83.28,83.38,44799.0,78.3828,78.4581,78.364,78.4581,44799.0
2016-09-08 12:00:00,83.38,83.4,83.32,83.32,83529.0,78.4581,78.4769,78.4016,78.4016,83529.0
2016-09-08 12:05:00,83.32,83.33,83.25,83.26,39191.0,78.4016,78.411,78.3357,78.3451,39191.0
2016-09-08 12:10:00,83.27,83.35,83.27,83.34,45404.0,78.3546,78.4298,78.3546,78.4204,45404.0
2016-09-08 12:15:00,83.34,83.38,83.3,83.34,66011.0,78.4204,78.4581,78.3828,78.4204,66011.0
2016-09-08 12:20:00,83.33,83.39,83.3,83.34,44668.0,78.411,78.4675,78.3828,78.4204,44668.0
2016-09-08 12:25:00,83.35,83.37,83.29,83.33,41246.0,78.4298,78.4487,78.3734,78.411,41246.0
2016-09-08 12:30:00,83.34,83.35,83.28,83.34,34352.0,78.4204,78.4298,78.364,78.4204,34352.0
2016-09-08 12:35:00,83.34,83.36,83.29,83.31,54077.0,78.4204,78.4392,78.3734,78.3922,54077.0
2016-09-08 12:40:00,83.31,83.36,83.3,83.34,46362.0,78.3922,78.4392,78.3828,78.4204,46362.0
2016-09-08 12:45:00,83.35,83.36,83.26,83.31,89245.0,78.4298,78.4392,78.3451,78.3922,89245.0
2016-09-08 12:50:00,83.31,83.34,83.25,83.34,75347.0,78.3922,78.4204,78.3357,78.4204,75347.0
2016-09-08 12:55:00,83.35,83.37,83.31,83.34,102730.0,78.4298,78.4487,78.3922,78.4204,102730.0
2016-09-08 13:00:00,83.34,83.36,83.28,83.3,70430.0,78.4204,78.4392,78.364,78.3828,70430.0
2016-09-08 13:05:00,83.29,83.37,83.27,83.35,39999.0,78.3734,78.4487,78.3546,78.4298,39999.0
2016-09-08 13:10:00,83.34,83.35,83.3,83.33,44992.0,78.4204,78.4298,78.3828,78.411,44992.0
2016-09-08 13:15:00,83.33,83.34,83.26,83.3,40835.0,78.411,78.4204,78.3451,78.3828,40835.0
2016-09-08 13:20:00,83.29,83.3,83.19,83.23,63972.0,78.3734,78.3828,78.2793,78.3169,63972.0
2016-09-08 13:25:00,83.24,83.25,83.11,83.12,63871.0,78.3263,78.3357,78.204,78.2134,63871.0
2016-09-08 13:30:00,83.12,83.13,83.03,83.04,106269.0,78.2134,78.2228,78.1287,78.1381,106269.0
2016-09-08 13:35:00,83.03,83.04,82.88,82.9,166075.0,78.1287,78.1381,77.9876,78.0064,166075.0
2016-09-08 13:40:00,82.9,82.92,82.83,82.84,117567.0,78.0064,78.0252,77.9405,77.9499,117567.0
2016-09-08 13:45:00,82.84,82.84,82.61,82.61,144350.0,77.9499,77.9499,77.7335,77.7335,144350.0
2016-09-08 13:50:00,82.61,82.74,82.59,82.71,123149.0,77.7335,77.8558,77.7147,77.8276,123149.0
2016-09-08 13:55:00,82.71,82.81,82.69,82.77,101014.0,77.8276,77.9217,77.8088,77.8841,101014.0
2016-09-08 14:00:00,82.77,82.85,82.76,82.84,72464.0,77.8841,77.9593,77.8747,77.9499,72464.0
2016-09-08 14:05:00,82.84,82.88,82.8,82.8,108127.0,77.9499,77.9876,77.9123,77.9123,108127.0
2016-09-08 14:10:00,82.81,82.91,82.81,82.85,54541.0,77.9217,78.0158,77.9217,77.9593,54541.0
2016-09-08 14:15:00,82.85,82.92,82.84,82.9,58473.0,77.9593,78.0252,77.9499,78.0064,58473.0
2016-09-08 14:20:00,82.91,82.94,82.88,82.9,64845.0,78.0158,78.044,77.9876,78.0064,64845.0
2016-09-08 14:25:00,82.9,82.94,82.82,82.86,61332.0,78.0064,78.044,77.9311,77.9688,61332.0
2016-09-08 14:30:00,82.85,82.91,82.82,82.87,60296.0,77.9593,78.0158,77.9311,77.9782,60296.0
2016-09-08 14:35:00,82.87,82.9,82.8,82.88,53765.0,77.9782,78.0064,77.9123,77.9876,53765.0
2016-09-08 14:40:00,82.88,82.96,82.87,82.92,68714.0,77.9876,78.0629,77.9782,78.0252,68714.0
2016-09-08 14:45:00,82.91,83.03,82.9,83.0,63268.0,78.0158,78.1287,78.0064,78.1005,63268.0
2016-09-08 14:50:00,83.0,83.0,82.92,82.97,64484.0,78.1005,78.1005,78.0252,78.0723,64484.0
2016-09-08 14:55:00,82.97,83.07,82.96,83.03,82611.0,78.0723,78.1664,78.0629,78.1287,82611.0
2016-09-08 15:00:00,83.03,83.07,83.01,83.06,83238.0,78.1287,78.1664,78.1099,78.157,83238.0
2016-09-08 15:05:00,83.05,83.1,83.05,83.06,69946.0,78.1475,78.1946,78.1475,78.157,69946.0
2016-09-08 15:10:00,83.06,83.12,83.04,83.11,56576.0,78.157,78.2134,78.1381,78.204,56576.0
2016-09-08 15:15:00,83.1,83.11,83.04,83.09,56412.0,78.1946,78.204,78.1381,78.1852,56412.0
2016-09-08 15:20:00,83.08,83.09,83.04,83.09,55129.0,78.1758,78.1852,78.1381,78.1852,55129.0
2016-09-08 15:25:00,83.09,83.11,83.06,83.1,59639.0,78.1852,78.204,78.157,78.1946,59639.0
2016-09-08 15:30:00,83.09,83.12,83.05,83.08,70203.0,78.1852,78.2134,78.1475,78.1758,70203.0
2016-09-08 15:35:00,83.08,83.16,83.07,83.16,105250.0,78.1758,78.251,78.1664,78.251,105250.0
2016-09-08 15:40:00,83.16,83.18,83.12,83.15,68381.0,78.251,78.2699,78.2134,78.2416,68381.0
2016-09-08 15:45:00,83.15,83.15,83.04,83.09,145197.0,78.2416,78.2416,78.1381,78.1852,145197.0
2016-09-08 15:50:00,83.09,83.1,82.99,82.99,88245.0,78.1852,78.1946,78.0911,78.0911,88245.0
2016-09-08 15:55:00,83.0,83.08,82.98,82.98,248133.0,78.1005,78.1758,78.0817,78.0817,248133.0
2016-09-09 09:30:00,82.4,82.66,82.15,82.49,311717.0,77.5359,77.7806,77.3007,77.6206,311717.0
2016-09-09 09:35:00,82.55,82.66,82.27,82.31,100216.0,77.6771,77.7806,77.4136,77.4512,100216.0
2016-09-09 09:40:00,82.31,82.42,82.3,82.36,66674.0,77.4512,77.5547,77.4418,77.4983,66674.0
2016-09-09 09:45:00,82.35,82.55,82.33,82.47,67861.0,77.4889,77.6771,77.47,77.6018,67861.0
2016-09-09 09:50:00,82.47,82.47,82.36,82.39,84452.0,77.6018,77.6018,77.4983,77.5265,84452.0
2016-09-09 09:55:00,82.39,82.43,82.34,82.41,89284.0,77.5265,77.5641,77.4795,77.5453,89284.0
2016-09-09 10:00:00,82.41,82.46,82.35,82.44,75838.0,77.5453,77.5924,77.4889,77.5736,75838.0
2016-09-09 10:05:00,82.44,82.44,82.38,82.41,58423.0,77.5736,77.5736,77.5171,77.5453,58423.0
2016-09-09 10:10:00,82.42,82.42,82.35,82.38,100438.0,77.5547,77.5547,77.4889,77.5171,100438.0
2016-09-09 10:15:00,82.38,82.42,82.34,82.37,66761.0,77.5171,77.5547,77.4795,77.5077,66761.0
2016-09-09 10:20:00,82.37,82.44,82.37,82.4,48109.0,77.5077,77.5736,77.5077,77.5359,48109.0
2016-09-09 10:25:00,82.41,82.6,82.39,82.47,81453.0,77.5453,77.7241,77.5265,77.6018,81453.0
2016-09-09 10:30:00,82.46,82.59,82.41,82.58,55720.0,77.5924,77.7147,77.5453,77.7053,55720.0
2016-09-09 10:35:00,82.59,82.63,82.42,82.51,73388.0,77.7147,77.7523,77.5547,77.6394,73388.0
2016-09-09 10:40:00,82.52,82.64,82.5,82.64,44994.0,77.6488,77.7617,77.63,77.7617,44994.0
2016-09-09 10:45:00,82.64,82.73,82.56,82.69,91371.0,77.7617,77.8464,77.6865,77.8088,91371.0
2016-09-09 10:50:00,82.68,82.72,82.63,82.68,105673.0,77.7994,77.837,77.7523,77.7994,105673.0
2016-09-09 10:55:00,82.68,82.7,82.64,82.68,59542.0,77.7994,77.8182,77.7617,77.7994,59542.0
2016-09-09 11:00:00,82.68,82.7,82.6,82.61,61151.0,77.7994,77.8182,77.7241,77.7335,61151.0
2016-09-09 11:05:00,82.62,82.69,82.6,82.67,54822.0,77.7429,77.8088,77.7241,77.79,54822.0
2016-09-09 11:10:00,82.66,82.67,82.63,82.64,66114.0,77.7806,77.79,77.7523,77.7617,66114.0
2016-09-09 11:15:00,82.64,82.75,82.63,82.73,56822.0,77.7617,77.8653,77.7523,77.8464,56822.0
2016-09-09 11:20:00,82.73,82.81,82.7,82.76,63879.0,77.8464,77.9217,77.8182,77.8747,63879.0
2016-09-09 11:25:00,82.75,82.76,82.72,82.73,47529.0,77.8653,77.8747,77.837,77.8464,47529.0
2016-09-09 11:30:00,82.73,82.74,82.7,82.72,49413.0,77.8464,77.8558,77.8182,77.837,49413.0
2016-09-09 11:35:00,82.71,82.74,82.68,82.72,49999.0,77.8276,77.8558,77.7994,77.837,49999.0
2016-09-09 11:40:00,82.71,82.74,82.66,82.67,50988.0,77.8276,77.8558,77.7806,77.79,50988.0
2016-09-09 11:45:00,82.67,82.67,82.61,82.65,79082.0,77.79,77.79,77.7335,77.7712,79082.0
2016-09-09 11:50:00,82.64,82.65,82.57,82.62,58112.0,77.7617,77.7712,77.6959,77.7429,58112.0
2016-09-09 11:55:00,82.62,82.62,82.52,82.57,89967.0,77.7429,77.7429,77.6488,77.6959,89967.0
2016-09-09 12:00:00,82.57,82.63,82.55,82.59,70320.0,77.6959,77.7523,77.6771,77.7147,70320.0
2016-09-09 12:05:00,82.59,82.61,82.52,82.56,59903.0,77.7147,77.7335,77.6488,77.6865,59903.0
2016-09-09 12:10:00,82.56,82.56,82.46,82.5,57190.0,77.6865,77.6865,77.5924,77.63,57190.0
2016-09-09 12:15:00,82.49,82.5,82.41,82.45,47356.0,77.6206,77.63,77.5453,77.583,47356.0
2016-09-09 12:20:00,82.45,82.56,82.4,82.51,47132.0,77.583,77.6865,77.5359,77.6394,47132.0
2016-09-09 12:25:00,82.51,82.56,82.47,82.52,36024.0,77.6394,77.6865,77.6018,77.6488,36024.0
2016-09-09 12:30:00,82.52,82.52,82.47,82.49,45516.0,77.6488,77.6488,77.6018,77.6206,45516.0
2016-09-09 12:35:00,82.5,82.52,82.47,82.49,64327.0,77.63,77.6488,77.6018,77.6206,64327.0
2016-09-09 12:40:00,82.48,82.5,82.47,82.49,32599.0,77.6112,77.63,77.6018,77.6206,32599.0
2016-09-09 12:45:00,82.49,82.56,82.49,82.55,47803.0,77.6206,77.6865,77.6206,77.6771,47803.0
2016-09-09 12:50:00,82.54,82.58,82.52,82.53,58693.0,77.6676,77.7053,77.6488,77.6582,58693.0
2016-09-09 12:55:00,82.53,82.55,82.45,82.55,51127.0,77.6582,77.6771,77.583,77.6771,51127.0
2016-09-09 13:00:00,82.55,82.56,82.47,82.49,52142.0,77.6771,77.6865,77.6018,77.6206,52142.0
2016-09-09 13:05:00,82.48,82.49,82.37,82.37,54628.0,77.6112,77.6206,77.5077,77.5077,54628.0
2016-09-09 13:10:00,82.37,82.4,82.32,82.36,97648.0,77.5077,77.5359,77.4606,77.4983,97648.0
2016-09-09 13:15:00,82.37,82.38,82.29,82.31,74672.0,77.5077,77.5171,77.4324,77.4512,74672.0
2016-09-09 13:20:00,82.3,82.33,82.24,82.29,104466.0,77.4418,77.47,77.3854,77.4324,104466.0
2016-09-09 13:25:00,82.3,82.31,82.24,82.25,105489.0,77.4418,77.4512,77.3854,77.3948,105489.0
2016-09-09 13:30:00,82.24,82.25,82.17,82.18,107756.0,77.3854,77.3948,77.3195,77.3289,107756.0
2016-09-09 13:35:00,82.17,82.19,82.14,82.16,84400.0,77.3195,77.3383,77.2913,77.3101,84400.0
2016-09-09 13:40:00,82.16,82.17,81.96,82.0,182290.0,77.3101,77.3195,77.1219,77.1595,182290.0
2016-09-09 13:45:00,82.0,82.05,81.97,82.0,100396.0,77.1595,77.2066,77.1313,77.1595,100396.0
2016-09-09 13:50:00,82.0,82.0,81.93,81.99,89155.0,77.1595,77.1595,77.0937,77.1501,89155.0
2016-09-09 13:55:00,81.98,82.01,81.96,81.99,67868.0,77.1407,77.1689,77.1219,77.1501,67868.0
2016-09-09 14:00:00,81.98,81.99,81.81,81.86,136826.0,77.1407,77.1501,76.9807,77.0278,136826.0
2016-09-09 14:05:00,81.85,81.93,81.79,81.84,118495.0,77.0184,77.0937,76.9619,77.009,118495.0
2016-09-09 14:10:00,81.83,81.86,81.71,81.74,156714.0,76.9996,77.0278,76.8866,76.9149,156714.0
2016-09-09 14:15:00,81.74,81.86,81.73,81.85,130743.0,76.9149,77.0278,76.9055,77.0184,130743.0
2016-09-09 14:20:00,81.86,81.92,81.79,81.9,76700.0,77.0278,77.0842,76.9619,77.0654,76700.0
2016-09-09 14:25:00,81.9,81.97,81.89,81.96,109626.0,77.0654,77.1313,77.056,77.1219,109626.0
2016-09-09 14:30:00,81.96,82.01,81.91,82.01,99171.0,77.1219,77.1689,77.0748,77.1689,99171.0
2016-09-09 14:35:00,82.0,82.02,81.96,81.98,148218.0,77.1595,77.1783,77.1219,77.1407,148218.0
2016-09-09 14:40:00,81.97,81.99,81.89,81.92,72969.0,77.1313,77.1501,77.056,77.0842,72969.0
2016-09-09 14:45:00,81.92,81.95,81.79,81.83,83842.0,77.0842,77.1125,76.9619,76.9996,83842.0
2016-09-09 14:50:00,81.83,81.85,81.76,81.8,98771.0,76.9996,77.0184,76.9337,76.9713,98771.0
2016-09-09 14:55:00,81.81,81.98,81.81,81.91,94482.0,76.9807,77.1407,76.9807,77.0748,94482.0
2016-09-09 15:00:00,81.91,81.92,81.83,81.84,52732.0,77.0748,77.0842,76.9996,77.009,52732.0
2016-09-09 15:05:00,81.84,81.85,81.76,81.84,66660.0,77.009,77.0184,76.9337,77.009,66660.0
2016-09-09 15:10:00,81.84,81.85,81.75,81.79,109737.0,77.009,77.0184,76.9243,76.9619,109737.0
2016-09-09 15:15:00,81.79,81.95,81.78,81.88,86359.0,76.9619,77.1125,76.9525,77.0466,86359.0
2016-09-09 15:20:00,81.88,81.91,81.83,81.89,85532.0,77.0466,77.0748,76.9996,77.056,85532.0
2016-09-09 15:25:00,81.89,81.99,81.87,81.91,109646.0,77.056,77.1501,77.0372,77.0748,109646.0
2016-09-09 15:30:00,81.91,81.94,81.84,81.89,125888.0,77.0748,77.1031,77.009,77.056,125888.0
2016-09-09 15:35:00,81.9,81.91,81.75,81.78,165742.0,77.0654,77.0748,76.9243,76.9525,165742.0
2016-09-09 15:40:00,81.78,81.78,81.61,81.67,191286.0,76.9525,76.9525,76.7925,76.849,191286.0
2016-09-09 15:45:00,81.67,81.7,81.61,81.69,189569.0,76.849,76.8772,76.7925,76.8678,189569.0
2016-09-09 15:50:00,81.68,81.7,81.58,81.62,276716.0,76.8584,76.8772,76.7643,76.802,276716.0
2016-09-09 15:55:00,81.62,81.63,81.33,81.34,841911.0,76.802,76.8114,76.5291,76.5385,841911.0
2016-09-12 09:30:00,81.34,81.69,81.18,81.56,494073.0,76.5385,76.8678,76.3879,76.7455,494073.0
2016-09-12 09:35:00,81.58,81.67,81.47,81.55,207489.0,76.7643,76.849,76.6608,76.7361,207489.0
2016-09-12 09:40:00,81.55,81.6,81.43,81.49,155418.0,76.7361,76.7831,76.6232,76.6796,155418.0
2016-09-12 09:45:00,81.48,81.52,81.32,81.38,168346.0,76.6702,76.7079,76.5197,76.5761,168346.0
2016-09-12 09:50:00,81.37,81.57,81.37,81.5,246571.0,76.5667,76.7549,76.5667,76.689,246571.0
2016-09-12 09:55:00,81.5,81.63,81.48,81.6,95898.0,76.689,76.8114,76.6702,76.7831,95898.0
2016-09-12 10:00:00,81.61,81.71,81.53,81.67,120620.0,76.7925,76.8866,76.7173,76.849,120620.0
2016-09-12 10:05:00,81.67,81.79,81.61,81.72,138609.0,76.849,76.9619,76.7925,76.8961,138609.0
2016-09-12 10:10:00,81.71,81.87,81.64,81.85,161034.0,76.8866,77.0372,76.8208,77.0184,161034.0
2016-09-12 10:15:00,81.84,81.95,81.62,81.83,151179.0,77.009,77.1125,76.802,76.9996,151179.0
2016-09-12 10:20:00,81.83,81.91,81.74,81.79,76136.0,76.9996,77.0748,76.9149,76.9619,76136.0
2016-09-12 10:25:00,81.78,81.87,81.72,81.73,104172.0,76.9525,77.0372,76.8961,76.9055,104172.0
2016-09-12 10:30:00,81.74,81.75,81.66,81.69,145582.0,76.9149,76.9243,76.8396,76.8678,145582.0
2016-09-12 10:35:00,81.69,81.76,81.67,81.73,128508.0,76.8678,76.9337,76.849,76.9055,128508.0
2016-09-12 10:40:00,81.73,81.73,81.6,81.63,82694.0,76.9055,76.9055,76.7831,76.8114,82694.0
2016-09-12 10:45:00,81.63,81.63,81.49,81.53,95234.0,76.8114,76.8114,76.6796,76.7173,95234.0
2016-09-12 10:50:00,81.53,81.55,81.45,81.55,93063.0,76.7173,76.7361,76.642,76.7361,93063.0
2016-09-12 10:55:00,81.55,81.69,81.55,81.67,102121.0,76.7361,76.8678,76.7361,76.849,102121.0
2016-09-12 11:00:00,81.68,81.79,81.68,81.79,74999.0,76.8584,76.9619,76.8584,76.9619,74999.0
2016-09-12 11:05:00,81.79,81.9,81.78,81.79,92681.0,76.9619,77.0654,76.9525,76.9619,92681.0
2016-09-12 11:10:00,81.79,81.82,81.66,81.73,53829.0,76.9619,76.9902,76.8396,76.9055,53829.0
2016-09-12 11:15:00,81.73,81.8,81.7,81.71,129456.0,76.9055,76.9713,76.8772,76.8866,129456.0
2016-09-12 11:20:00,81.71,81.87,81.71,81.87,120829.0,76.8866,77.0372,76.8866,77.0372,120829.0
2016-09-12 11:25:00,81.86,81.87,81.79,81.81,92609.0,77.0278,77.0372,76.9619,76.9807,92609.0
2016-09-12 11:30:00,81.83,81.83,81.69,81.83,50090.0,76.9996,76.9996,76.8678,76.9996,50090.0
2016-09-12 11:35:00,81.83,81.91,81.79,81.91,58302.0,76.9996,77.0748,76.9619,77.0748,58302.0
2016-09-12 11:40:00,81.9,82.0,81.88,81.96,96917.0,77.0654,77.1595,77.0466,77.1219,96917.0
2016-09-12 11:45:00,81.96,82.11,81.95,82.09,100448.0,77.1219,77.263,77.1125,77.2442,100448.0
2016-09-12 11:50:00,82.08,82.16,82.05,82.07,84498.0,77.2348,77.3101,77.2066,77.2254,84498.0
2016-09-12 11:55:00,82.07,82.18,82.06,82.11,56568.0,77.2254,77.3289,77.216,77.263,56568.0
2016-09-12 12:00:00,82.11,82.12,82.03,82.03,58189.0,77.263,77.2724,77.1878,77.1878,58189.0
2016-09-12 12:05:00,82.04,82.13,82.03,82.1,53252.0,77.1972,77.2819,77.1878,77.2536,53252.0
2016-09-12 12:10:00,82.09,82.14,82.09,82.14,56280.0,77.2442,77.2913,77.2442,77.2913,56280.0
2016-09-12 12:15:00,82.14,82.18,82.08,82.08,53634.0,77.2913,77.3289,77.2348,77.2348,53634.0
2016-09-12 12:20:00,82.08,82.1,82.02,82.07,40946.0,77.2348,77.2536,77.1783,77.2254,40946.0
2016-09-12 12:25:00,82.07,82.09,82.02,82.08,47071.0,77.2254,77.2442,77.1783,77.2348,47071.0
2016-09-12 12:30:00,82.08,82.15,82.08,82.11,40904.0,77.2348,77.3007,77.2348,77.263,40904.0
2016-09-12 12:35:00,82.12,82.17,82.12,82.14,55795.0,77.2724,77.3195,77.2724,77.2913,55795.0
2016-09-12 12:40:00,82.15,82.22,82.12,82.21,55536.0,77.3007,77.3665,77.2724,77.3571,55536.0
2016-09-12 12:45:00,82.21,82.35,82.21,82.33,112919.0,77.3571,77.4889,77.3571,77.47,112919.0
2016-09-12 12:50:00,82.33,82.49,82.31,82.48,75422.0,77.47,77.6206,77.4512,77.6112,75422.0
2016-09-12 12:55:00,82.48,82.48,82.4,82.42,52449.0,77.6112,77.6112,77.5359,77.5547,52449.0
2016-09-12 13:00:00,82.43,82.45,82.36,82.37,66792.0,77.5641,77.583,77.4983,77.5077,66792.0
2016-09-12 13:05:00,82.36,82.44,82.36,82.43,58779.0,77.4983,77.5736,77.4983,77.5641,58779.0
2016-09-12 13:10:00,82.43,82.44,82.4,82.42,31399.0,77.5641,77.5736,77.5359,77.5547,31399.0
2016-09-12 13:15:00,82.42,82.64,82.4,82.4,170100.0,77.5547,77.7617,77.5359,77.5359,170100.0
2016-09-12 13:20:00,82.4,82.47,82.21,82.22,94529.0,77.5359,77.6018,77.3571,77.3665,94529.0
2016-09-12 13:25:00,82.23,82.31,82.17,82.21,89006.0,77.3759,77.4512,77.3195,77.3571,89006.0
2016-09-12 13:30:00,82.22,82.23,82.09,82.15,63848.0,77.3665,77.3759,77.2442,77.3007,63848.0
2016-09-12 13:35:00,82.15,82.31,82.11,82.3,79068.0,77.3007,77.4512,77.263,77.4418,79068.0
2016-09-12 13:40:00,82.3,82.31,82.17,82.29,59801.0,77.4418,77.4512,77.3195,77.4324,59801.0
2016-09-12 13:45:00,82.31,82.45,82.31,82.4,113273.0,77.4512,77.583,77.4512,77.5359,113273.0
2016-09-12 13:50:00,82.4,82.47,82.37,82.44,105334.0,77.5359,77.6018,77.5077,77.5736,105334.0
2016-09-12 13:55:00,82.44,82.59,82.39,82.57,77297.0,77.5736,77.7147,77.5265,77.6959,77297.0
2016-09-12 14:00:00,82.57,82.68,82.53,82.65,78966.0,77.6959,77.7994,77.6582,77.7712,78966.0
2016-09-12 14:05:00,82.65,82.68,82.61,82.64,71154.0,77.7712,77.7994,77.7335,77.7617,71154.0
2016-09-12 14:10:00,82.65,82.71,82.6,82.71,68087.0,77.7712,77.8276,77.7241,77.8276,68087.0
2016-09-12 14:15:00,82.71,82.75,82.68,82.74,56656.0,77.8276,77.8653,77.7994,77.8558,56656.0
2016-09-12 14:20:00,82.73,82.78,82.72,82.77,72865.0,77.8464,77.8935,77.837,77.8841,72865.0
2016-09-12 14:25:00,82.77,82.77,82.67,82.69,86588.0,77.8841,77.8841,77.79,77.8088,86588.0
2016-09-12 14:30:00,82.7,82.74,82.68,82.7,59448.0,77.8182,77.8558,77.7994,77.8182,59448.0
2016-09-12 14:35:00,82.7,82.85,82.7,82.83,87379.0,77.8182,77.9593,77.8182,77.9405,87379.0
2016-09-12 14:40:00,82.82,82.9,82.81,82.89,52953.0,77.9311,78.0064,77.9217,77.997,52953.0
2016-09-12 14:45:00,82.89,82.91,82.79,82.84,69493.0,77.997,78.0158,77.9029,77.9499,69493.0
2016-09-12 14:50:00,82.84,82.86,82.77,82.78,93068.0,77.9499,77.9688,77.8841,77.8935,93068.0
2016-09-12 14:55:00,82.79,82.84,82.78,82.81,54201.0,77.9029,77.9499,77.8935,77.9217,54201.0
2016-09-12 15:00:00,82.82,82.9,82.81,82.87,52103.0,77.9311,78.0064,77.9217,77.9782,52103.0
2016-09-12 15:05:00,82.87,82.9,82.82,82.87,52294.0,77.9782,78.0064,77.9311,77.9782,52294.0
2016-09-12 15:10:00,82.88,82.92,82.87,82.92,63818.0,77.9876,78.0252,77.9782,78.0252,63818.0
2016-09-12 15:15:00,82.92,82.93,82.87,82.88,115829.0,78.0252,78.0346,77.9782,77.9876,115829.0
2016-09-12 15:20:00,82.88,82.94,82.84,82.91,149780.0,77.9876,78.044,77.9499,78.0158,149780.0
2016-09-12 15:25:00,82.91,82.93,82.87,82.93,85477.0,78.0158,78.0346,77.9782,78.0346,85477.0
2016-09-12 15:30:00,82.94,82.98,82.91,82.97,179073.0,78.044,78.0817,78.0158,78.0723,179073.0
2016-09-12 15:35:00,82.97,83.07,82.96,83.06,164180.0,78.0723,78.1664,78.0629,78.157,164180.0
2016-09-12 15:40:00,83.06,83.13,83.03,83.11,242283.0,78.157,78.2228,78.1287,78.204,242283.0
2016-09-12 15:45:00,83.1,83.11,82.98,83.0,194065.0,78.1946,78.204,78.0817,78.1005,194065.0
2016-09-12 15:50:00,82.99,82.99,82.84,82.93,148219.0,78.0911,78.0911,77.9499,78.0346,148219.0
2016-09-12 15:55:00,82.93,83.07,82.93,82.97,367449.0,78.0346,78.1664,78.0346,78.0723,367449.0
2016-09-13 09:30:00,82.41,82.44,82.06,82.08,228394.0,77.5453,77.5736,77.216,77.2348,228394.0
2016-09-13 09:35:00,82.09,82.33,82.02,82.26,125964.0,77.2442,77.47,77.1783,77.4042,125964.0
2016-09-13 09:40:00,82.27,82.34,82.21,82.23,65145.0,77.4136,77.4795,77.3571,77.3759,65145.0
2016-09-13 09:45:00,82.25,82.26,82.15,82.16,70420.0,77.3948,77.4042,77.3007,77.3101,70420.0
2016-09-13 09:50:00,82.16,82.17,81.97,82.07,153844.0,77.3101,77.3195,77.1313,77.2254,153844.0
2016-09-13 09:55:00,82.07,82.09,81.97,82.03,96210.0,77.2254,77.2442,77.1313,77.1878,96210.0
2016-09-13 10:00:00,82.03,82.03,81.83,81.96,106169.0,77.1878,77.1878,76.9996,77.1219,106169.0
2016-09-13 10:05:00,81.97,82.02,81.9,81.91,100553.0,77.1313,77.1783,77.0654,77.0748,100553.0
2016-09-13 10:10:00,81.9,81.94,81.84,81.87,73958.0,77.0654,77.1031,77.009,77.0372,73958.0
2016-09-13 10:15:00,81.87,81.98,81.85,81.87,72852.0,77.0372,77.1407,77.0184,77.0372,72852.0
2016-09-13 10:20:00,81.87,81.87,81.66,81.71,162132.0,77.0372,77.0372,76.8396,76.8866,162132.0
2016-09-13 10:25:00,81.7,81.85,81.62,81.67,115437.0,76.8772,77.0184,76.802,76.849,115437.0
2016-09-13 10:30:00,81.67,81.79,81.64,81.77,68274.0,76.849,76.9619,76.8208,76.9431,68274.0
2016-09-13 10:35:00,81.77,81.87,81.73,81.8,69704.0,76.9431,77.0372,76.9055,76.9713,69704.0
2016-09-13 10:40:00,81.8,81.85,81.77,81.79,61496.0,76.9713,77.0184,76.9431,76.9619,61496.0
2016-09-13 10:45:00,81.79,81.96,81.78,81.84,131558.0,76.9619,77.1219,76.9525,77.009,131558.0
2016-09-13 10:50:00,81.84,81.9,81.77,81.77,100133.0,77.009,77.0654,76.9431,76.9431,100133.0
2016-09-13 10:55:00,81.77,81.88,81.72,81.76,100295.0,76.9431,77.0466,76.8961,76.9337,100295.0
2016-09-13 11:00:00,81.76,81.84,81.75,81.82,65763.0,76.9337,77.009,76.9243,76.9902,65763.0
2016-09-13 11:05:00,81.82,81.86,81.75,81.83,91295.0,76.9902,77.0278,76.9243,76.9996,91295.0
2016-09-13 11:10:00,81.83,81.85,81.73,81.75,100124.0,76.9996,77.0184,76.9055,76.9243,100124.0
2016-09-13 11:15:00,81.74,81.83,81.7,81.8,130072.0,76.9149,76.9996,76.8772,76.9713,130072.0
2016-09-13 11:20:00,81.79,81.84,81.75,81.79,80667.0,76.9619,77.009,76.9243,76.9619,80667.0
2016-09-13 11:25:00,81.79,81.81,81.71,81.72,65363.0,76.9619,76.9807,76.8866,76.8961,65363.0
2016-09-13 11:30:00,81.72,81.79,81.68,81.72,71893.0,76.8961,76.9619,76.8584,76.8961,71893.0
2016-09-13 11:35:00,81.71,81.81,81.66,81.7,90567.0,76.8866,76.9807,76.8396,76.8772,90567.0
2016-09-13 11:40:00,81.7,81.8,81.67,81.77,90743.0,76.8772,76.9713,76.849,76.9431,90743.0
2016-09-13 11:45:00,81.77,81.78,81.66,81.71,45551.0,76.9431,76.9525,76.8396,76.8866,45551.0
2016-09-13 11:50:00,81.71,81.79,81.64,81.7,73658.0,76.8866,76.9619,76.8208,76.8772,73658.0
2016-09-13 11:55:00,81.69,81.73,81.64,81.73,51524.0,76.8678,76.9055,76.8208,76.9055,51524.0
2016-09-13 12:00:00,81.72,81.79,81.69,81.7,90879.0,76.8961,76.9619,76.8678,76.8772,90879.0
2016-09-13 12:05:00,81.71,81.86,81.71,81.8,83654.0,76.8866,77.0278,76.8866,76.9713,83654.0
2016-09-13 12:10:00,81.8,82.02,81.78,82.0,105292.0,76.9713,77.1783,76.9525,77.1595,105292.0
2016-09-13 12:15:00,82.0,82.09,81.99,82.06,74284.0,77.1595,77.2442,77.1501,77.216,74284.0
2016-09-13 12:20:00,82.06,82.07,81.92,81.94,126085.0,77.216,77.2254,77.0842,77.1031,126085.0
2016-09-13 12:25:00,81.94,81.94,81.82,81.82,52003.0,77.1031,77.1031,76.9902,76.9902,52003.0
2016-09-13 12:30:00,81.82,81.86,81.76,81.81,27620.0,76.9902,77.0278,76.9337,76.9807,27620.0
2016-09-13 12:35:00,81.8,81.93,81.76,81.91,33924.0,76.9713,77.0937,76.9337,77.0748,33924.0
2016-09-13 12:40:00,81.91,81.93,81.82,81.9,47413.0,77.0748,77.0937,76.9902,77.0654,47413.0
2016-09-13 12:45:00,81.91,81.92,81.85,81.88,31938.0,77.0748,77.0842,77.0184,77.0466,31938.0
2016-09-13 12:50:00,81.88,81.91,81.8,81.84,81692.0,77.0466,77.0748,76.9713,77.009,81692.0
2016-09-13 12:55:00,81.84,81.9,81.77,81.9,72344.0,77.009,77.0654,76.9431,77.0654,72344.0
2016-09-13 13:00:00,81.89,81.9,81.76,81.8,137316.0,77.056,77.0654,76.9337,76.9713,137316.0
2016-09-13 13:05:00,81.8,81.84,81.76,81.81,62580.0,76.9713,77.009,76.9337,76.9807,62580.0
2016-09-13 13:10:00,81.81,81.84,81.75,81.79,136294.0,76.9807,77.009,76.9243,76.9619,136294.0
2016-09-13 13:15:00,81.78,82.01,81.78,82.0,145016.0,76.9525,77.1689,76.9525,77.1595,145016.0
2016-09-13 13:20:00,82.0,82.07,81.9,81.9,61955.0,77.1595,77.2254,77.0654,77.0654,61955.0
2016-09-13 13:25:00,81.91,82.19,81.91,82.15,98683.0,77.0748,77.3383,77.0748,77.3007,98683.0
2016-09-13 13:30:00,82.16,82.23,81.97,82.0,108840.0,77.3101,77.3759,77.1313,77.1595,108840.0
2016-09-13 13:35:00,82.0,82.14,81.98,82.09,106742.0,77.1595,77.2913,77.1407,77.2442,106742.0
2016-09-13 13:40:00,82.1,82.2,82.0,82.05,106282.0,77.2536,77.3477,77.1595,77.2066,106282.0
2016-09-13 13:45:00,82.06,82.13,82.03,82.08,51325.0,77.216,77.2819,77.1878,77.2348,51325.0
2016-09-13 13:50:00,82.09,82.16,82.0,82.0,87147.0,77.2442,77.3101,77.1595,77.1595,87147.0
2016-09-13 13:55:00,82.0,82.1,81.97,82.06,55147.0,77.1595,77.2536,77.1313,77.216,55147.0
2016-09-13 14:00:00,82.06,82.08,81.97,82.02,46037.0,77.216,77.2348,77.1313,77.1783,46037.0
2016-09-13 14:05:00,82.0,82.08,81.98,82.05,47651.0,77.1595,77.2348,77.1407,77.2066,47651.0
2016-09-13 14:10:00,82.05,82.07,81.98,82.03,44173.0,77.2066,77.2254,77.1407,77.1878,44173.0
2016-09-13 14:15:00,82.02,82.02,81.97,82.0,77850.0,77.1783,77.1783,77.1313,77.1595,77850.0
2016-09-13 14:20:00,82.0,82.02,81.92,81.99,49087.0,77.1595,77.1783,77.0842,77.1501,49087.0
2016-09-13 14:25:00,81.99,82.04,81.87,81.91,44422.0,77.1501,77.1972,77.0372,77.0748,44422.0
2016-09-13 14:30:00,81.91,82.0,81.83,81.94,64583.0,77.0748,77.1595,76.9996,77.1031,64583.0
2016-09-13 14:35:00,81.95,81.99,81.91,81.97,46837.0,77.1125,77.1501,77.0748,77.1313,46837.0
2016-09-13 14:40:00,81.98,82.09,81.93,82.08,57028.0,77.1407,77.2442,77.0937,77.2348,57028.0
2016-09-13 14:45:00,82.07,82.12,82.01,82.04,68523.0,77.2254,77.2724,77.1689,77.1972,68523.0
2016-09-13 14:50:00,82.05,82.12,82.02,82.03,89482.0,77.2066,77.2724,77.1783,77.1878,89482.0
2016-09-13 14:55:00,82.03,82.06,81.9,81.91,61048.0,77.1878,77.216,77.0654,77.0748,61048.0
2016-09-13 15:00:00,81.9,81.94,81.81,81.83,70824.0,77.0654,77.1031,76.9807,76.9996,70824.0
2016-09-13 15:05:00,81.83,81.89,81.8,81.87,92478.0,76.9996,77.056,76.9713,77.0372,92478.0
2016-09-13 15:10:00,81.87,81.88,81.74,81.77,73400.0,77.0372,77.0466,76.9149,76.9431,73400.0
2016-09-13 15:15:00,81.77,81.97,81.77,81.9,73950.0,76.9431,77.1313,76.9431,77.0654,73950.0
2016-09-13 15:20:00,81.9,82.04,81.89,82.0,99271.0,77.0654,77.1972,77.056,77.1595,99271.0
2016-09-13 15:25:00,82.0,82.13,81.96,82.09,77261.0,77.1595,77.2819,77.1219,77.2442,77261.0
2016-09-13 15:30:00,82.1,82.21,82.05,82.11,77389.0,77.2536,77.3571,77.2066,77.263,77389.0
2016-09-13 15:35:00,82.11,82.2,82.1,82.19,95359.0,77.263,77.3477,77.2536,77.3383,95359.0
2016-09-13 15:40:00,82.19,82.19,81.94,81.97,145363.0,77.3383,77.3383,77.1031,77.1313,145363.0
2016-09-13 15:45:00,81.97,82.03,81.87,81.97,128298.0,77.1313,77.1878,77.0372,77.1313,128298.0
2016-09-13 15:50:00,81.98,82.23,81.97,82.23,176879.0,77.1407,77.3759,77.1313,77.3759,176879.0
2016-09-13 15:55:00,82.23,82.24,81.88,81.91,416721.0,77.3759,77.3854,77.0466,77.0748,416721.0
2016-09-14 09:30:00,81.46,82.1,81.46,82.06,217115.0,76.6514,77.2536,76.6514,77.216,217115.0
2016-09-14 09:35:00,82.06,82.15,81.99,82.14,91254.0,77.216,77.3007,77.1501,77.2913,91254.0
2016-09-14 09:40:00,82.14,82.22,82.05,82.16,125134.0,77.2913,77.3665,77.2066,77.3101,125134.0
2016-09-14 09:45:00,82.16,82.16,81.99,81.99,160095.0,77.3101,77.3101,77.1501,77.1501,160095.0
2016-09-14 09:50:00,82.0,82.01,81.84,81.89,77628.0,77.1595,77.1689,77.009,77.056,77628.0
2016-09-14 09:55:00,81.88,82.01,81.85,82.0,61499.0,77.0466,77.1689,77.0184,77.1595,61499.0
2016-09-14 10:00:00,81.99,82.03,81.9,81.91,97477.0,77.1501,77.1878,77.0654,77.0748,97477.0
2016-09-14 10:05:00,81.91,82.0,81.88,81.97,103870.0,77.0748,77.1595,77.0466,77.1313,103870.0
2016-09-14 10:10:00,81.98,82.06,81.97,82.02,101946.0,77.1407,77.216,77.1313,77.1783,101946.0
2016-09-14 10:15:00,82.03,82.03,81.95,82.0,98648.0,77.1878,77.1878,77.1125,77.1595,98648.0
2016-09-14 10:20:00,82.02,82.16,82.0,82.07,110761.0,77.1783,77.3101,77.1595,77.2254,110761.0
2016-09-14 10:25:00,82.07,82.08,82.0,82.07,64208.0,77.2254,77.2348,77.1595,77.2254,64208.0
2016-09-14 10:30:00,82.05,82.07,82.0,82.03,214077.0,77.2066,77.2254,77.1595,77.1878,214077.0
2016-09-14 10:35:00,82.03,82.05,82.01,82.01,126076.0,77.1878,77.2066,77.1689,77.1689,126076.0
2016-09-14 10:40:00,82.02,82.03,81.97,81.98,158718.0,77.1783,77.1878,77.1313,77.1407,158718.0
2016-09-14 10:45:00,81.99,82.01,81.98,82.0,107804.0,77.1501,77.1689,77.1407,77.1595,107804.0
2016-09-14 10:50:00,82.0,82.01,81.9,81.94,229873.0,77.1595,77.1689,77.0654,77.1031,229873.0
2016-09-14 10:55:00,81.95,81.97,81.82,81.82,86763.0,77.1125,77.1313,76.9902,76.9902,86763.0
2016-09-14 11:00:00,81.83,81.98,81.82,81.87,99525.0,76.9996,77.1407,76.9902,77.0372,99525.0
2016-09-14 11:05:00,81.88,81.94,81.82,81.82,61440.0,77.0466,77.1031,76.9902,76.9902,61440.0
2016-09-14 11:10:00,81.82,81.92,81.8,81.89,105375.0,76.9902,77.0842,76.9713,77.056,105375.0
2016-09-14 11:15:00,81.89,81.93,81.86,81.9,61754.0,77.056,77.0937,77.0278,77.0654,61754.0
2016-09-14 11:20:00,81.9,82.0,81.9,81.99,67140.0,77.0654,77.1595,77.0654,77.1501,67140.0
2016-09-14 11:25:00,81.99,82.05,81.93,81.93,184552.0,77.1501,77.2066,77.0937,77.0937,184552.0
2016-09-14 11:30:00,81.94,81.99,81.93,81.97,101381.0,77.1031,77.1501,77.0937,77.1313,101381.0
2016-09-14 11:35:00,81.96,81.99,81.93,81.98,95151.0,77.1219,77.1501,77.0937,77.1407,95151.0
2016-09-14 11:40:00,81.97,82.0,81.95,81.99,215021.0,77.1313,77.1595,77.1125,77.1501,215021.0
2016-09-14 11:45:00,81.98,82.01,81.93,82.01,159390.0,77.1407,77.1689,77.0937,77.1689,159390.0
2016-09-14 11:50:00,82.0,82.04,81.96,81.98,161111.0,77.1595,77.1972,77.1219,77.1407,161111.0
2016-09-14 11:55:00,81.99,82.0,81.94,81.98,47080.0,77.1501,77.1595,77.1031,77.1407,47080.0
2016-09-14 12:00:00,81.99,81.99,81.94,81.98,121992.0,77.1501,77.1501,77.1031,77.1407,121992.0
2016-09-14 12:05:00,81.98,82.0,81.93,81.99,285155.0,77.1407,77.1595,77.0937,77.1501,285155.0
2016-09-14 12:10:00,81.99,82.0,81.97,81.97,38018.0,77.1501,77.1595,77.1313,77.1313,38018.0
2016-09-14 12:15:00,81.98,81.99,81.97,81.99,54315.0,77.1407,77.1501,77.1313,77.1501,54315.0
2016-09-14 12:20:00,81.98,82.0,81.95,81.97,35581.0,77.1407,77.1595,77.1125,77.1313,35581.0
2016-09-14 12:25:00,81.97,82.0,81.94,81.95,26019.0,77.1313,77.1595,77.1031,77.1125,26019.0
2016-09-14 12:30:00,81.95,82.0,81.92,81.96,58384.0,77.1125,77.1595,77.0842,77.1219,58384.0
2016-09-14 12:35:00,81.95,81.99,81.89,81.9,55478.0,77.1125,77.1501,77.056,77.0654,55478.0
2016-09-14 12:40:00,81.9,81.94,81.88,81.91,41849.0,77.0654,77.1031,77.0466,77.0748,41849.0
2016-09-14 12:45:00,81.91,81.93,81.84,81.88,37792.0,77.0748,77.0937,77.009,77.0466,37792.0
2016-09-14 12:50:00,81.88,81.89,81.84,81.85,25616.0,77.0466,77.056,77.009,77.0184,25616.0
2016-09-14 12:55:00,81.86,81.92,81.84,81.92,43287.0,77.0278,77.0842,77.009,77.0842,43287.0
2016-09-14 13:00:00,81.91,81.97,81.86,81.93,27894.0,77.0748,77.1313,77.0278,77.0937,27894.0
2016-09-14 13:05:00,81.93,81.99,81.92,81.99,58160.0,77.0937,77.1501,77.0842,77.1501,58160.0
2016-09-14 13:10:00,81.99,81.99,81.92,81.95,37818.0,77.1501,77.1501,77.0842,77.1125,37818.0
2016-09-14 13:15:00,81.95,81.99,81.94,81.97,24300.0,77.1125,77.1501,77.1031,77.1313,24300.0
2016-09-14 13:20:00,81.96,81.99,81.9,81.99,49881.0,77.1219,77.1501,77.0654,77.1501,49881.0
2016-09-14 13:25:00,81.99,81.99,81.95,81.99,47861.0,77.1501,77.1501,77.1125,77.1501,47861.0
2016-09-14 13:30:00,81.99,82.0,81.97,81.99,46924.0,77.1501,77.1595,77.1313,77.1501,46924.0
2016-09-14 13:35:00,81.98,81.98,81.87,81.92,52294.0,77.1407,77.1407,77.0372,77.0842,52294.0
2016-09-14 13:40:00,81.92,81.96,81.88,81.96,38260.0,77.0842,77.1219,77.0466,77.1219,38260.0
2016-09-14 13:45:00,81.96,81.96,81.87,81.88,81825.0,77.1219,77.1219,77.0372,77.0466,81825.0
2016-09-14 13:50:00,81.89,81.92,81.84,81.91,65273.0,77.056,77.0842,77.009,77.0748,65273.0
2016-09-14 13:55:00,81.91,81.91,81.85,81.87,29567.0,77.0748,77.0748,77.0184,77.0372,29567.0
2016-09-14 14:00:00,81.86,81.92,81.84,81.86,77434.0,77.0278,77.0842,77.009,77.0278,77434.0
2016-09-14 14:05:00,81.85,81.88,81.76,81.77,64108.0,77.0184,77.0466,76.9337,76.9431,64108.0
2016-09-14 14:10:00,81.77,81.79,81.62,81.65,124719.0,76.9431,76.9619,76.802,76.8302,124719.0
2016-09-14 14:15:00,81.65,81.73,81.64,81.69,97787.0,76.8302,76.9055,76.8208,76.8678,97787.0
2016-09-14 14:20:00,81.68,81.75,81.66,81.73,72097.0,76.8584,76.9243,76.8396,76.9055,72097.0
2016-09-14 14:25:00,81.72,81.74,81.64,81.7,64438.0,76.8961,76.9149,76.8208,76.8772,64438.0
2016-09-14 14:30:00,81.7,81.71,81.62,81.68,57135.0,76.8772,76.8866,76.802,76.8584,57135.0
2016-09-14 14:35:00,81.67,81.72,81.61,81.64,70143.0,76.849,76.8961,76.7925,76.8208,70143.0
2016-09-14 14:40:00,81.63,81.68,81.61,81.67,124528.0,76.8114,76.8584,76.7925,76.849,124528.0
2016-09-14 14:45:00,81.68,81.7,81.61,81.63,63544.0,76.8584,76.8772,76.7925,76.8114,63544.0
2016-09-14 14:50:00,81.63,81.7,81.61,81.64,56908.0,76.8114,76.8772,76.7925,76.8208,56908.0
2016-09-14 14:55:00,81.63,81.79,81.63,81.73,120443.0,76.8114,76.9619,76.8114,76.9055,120443.0
2016-09-14 15:00:00,81.74,81.77,81.68,81.7,82484.0,76.9149,76.9431,76.8584,76.8772,82484.0
2016-09-14 15:05:00,81.7,81.7,81.62,81.64,96737.0,76.8772,76.8772,76.802,76.8208,96737.0
2016-09-14 15:10:00,81.64,81.65,81.54,81.56,73326.0,76.8208,76.8302,76.7267,76.7455,73326.0
2016-09-14 15:15:00,81.57,81.57,81.45,81.49,119057.0,76.7549,76.7549,76.642,76.6796,119057.0
2016-09-14 15:20:00,81.5,81.53,81.49,81.53,169213.0,76.689,76.7173,76.6796,76.7173,169213.0
2016-09-14 15:25:00,81.53,81.55,81.47,81.49,156243.0,76.7173,76.7361,76.6608,76.6796,156243.0
2016-09-14 15:30:00,81.49,81.53,81.47,81.5,132184.0,76.6796,76.7173,76.6608,76.689,132184.0
2016-09-14 15:35:00,81.5,81.54,81.45,81.52,83391.0,76.689,76.7267,76.642,76.7079,83391.0
2016-09-14 15:40:00,81.51,81.68,81.5,81.66,87782.0,76.6984,76.8584,76.689,76.8396,87782.0
2016-09-14 15:45:00,81.66,81.72,81.63,81.71,122240.0,76.8396,76.8961,76.8114,76.8866,122240.0
2016-09-14 15:50:00,81.7,81.71,81.56,81.69,147559.0,76.8772,76.8866,76.7455,76.8678,147559.0
2016-09-14 15:55:00,81.69,81.69,81.49,81.5,447026.0,76.8678,76.8678,76.6796,76.689,447026.0
2016-09-15 09:30:00,81.42,81.58,81.38,81.49,230136.0,76.6138,76.7643,76.5761,76.6796,230136.0
2016-09-15 09:35:00,81.5,81.54,81.29,81.33,115583.0,76.689,76.7267,76.4914,76.5291,115583.0
2016-09-15 09:40:00,81.34,81.5,81.28,81.29,81894.0,76.5385,76.689,76.482,76.4914,81894.0
2016-09-15 09:45:00,81.28,81.43,81.19,81.4,106145.0,76.482,76.6232,76.3973,76.5949,106145.0
2016-09-15 09:50:00,81.39,81.54,81.31,81.5,119266.0,76.5855,76.7267,76.5103,76.689,119266.0
2016-09-15 09:55:00,81.5,81.51,81.44,81.49,106806.0,76.689,76.6984,76.6326,76.6796,106806.0
2016-09-15 10:00:00,81.49,81.52,81.38,81.51,128049.0,76.6796,76.7079,76.5761,76.6984,128049.0
2016-09-15 10:05:00,81.52,81.54,81.42,81.5,167077.0,76.7079,76.7267,76.6138,76.689,167077.0
2016-09-15 10:10:00,81.5,81.69,81.49,81.69,106159.0,76.689,76.8678,76.6796,76.8678,106159.0
2016-09-15 10:15:00,81.68,81.76,81.64,81.65,86978.0,76.8584,76.9337,76.8208,76.8302,86978.0
2016-09-15 10:20:00,81.65,81.65,81.49,81.5,162406.0,76.8302,76.8302,76.6796,76.689,162406.0
2016-09-15 10:25:00,81.5,81.6,81.49,81.55,138945.0,76.689,76.7831,76.6796,76.7361,138945.0
2016-09-15 10:30:00,81.55,81.6,81.51,81.56,139273.0,76.7361,76.7831,76.6984,76.7455,139273.0
2016-09-15 10:35:00,81.56,81.57,81.51,81.57,69931.0,76.7455,76.7549,76.6984,76.7549,69931.0
2016-09-15 10:40:00,81.56,81.57,81.5,81.53,78086.0,76.7455,76.7549,76.689,76.7173,78086.0
2016-09-15 10:45:00,81.54,81.62,81.52,81.62,80042.0,76.7267,76.802,76.7079,76.802,80042.0
2016-09-15 10:50:00,81.62,81.76,81.61,81.74,86950.0,76.802,76.9337,76.7925,76.9149,86950.0
2016-09-15 10:55:00,81.74,81.77,81.7,81.76,100968.0,76.9149,76.9431,76.8772,76.9337,100968.0
2016-09-15 11:00:00,81.76,81.82,81.7,81.73,108410.0,76.9337,76.9902,76.8772,76.9055,108410.0
2016-09-15 11:05:00,81.73,81.88,81.73,81.86,86284.0,76.9055,77.0466,76.9055,77.0278,86284.0
2016-09-15 11:10:00,81.86,81.88,81.79,81.83,88635.0,77.0278,77.0466,76.9619,76.9996,88635.0
2016-09-15 11:15:00,81.83,81.83,81.74,81.75,116269.0,76.9996,76.9996,76.9149,76.9243,116269.0
2016-09-15 11:20:00,81.75,81.77,81.71,81.72,143283.0,76.9243,76.9431,76.8866,76.8961,143283.0
2016-09-15 11:25:00,81.73,81.77,81.72,81.76,125538.0,76.9055,76.9431,76.8961,76.9337,125538.0
2016-09-15 11:30:00,81.76,81.87,81.73,81.86,93356.0,76.9337,77.0372,76.9055,77.0278,93356.0
2016-09-15 11:35:00,81.87,81.88,81.83,81.84,37057.0,77.0372,77.0466,76.9996,77.009,37057.0
2016-09-15 11:40:00,81.84,81.9,81.84,81.89,55150.0,77.009,77.0654,77.009,77.056,55150.0
2016-09-15 11:45:00,81.9,81.91,81.78,81.79,68180.0,77.0654,77.0748,76.9525,76.9619,68180.0
2016-09-15 11:50:00,81.79,81.87,81.75,81.84,43960.0,76.9619,77.0372,76.9243,77.009,43960.0
2016-09-15 11:55:00,81.83,81.85,81.77,81.79,39961.0,76.9996,77.0184,76.9431,76.9619,39961.0
2016-09-15 12:00:00,81.8,81.8,81.73,81.75,53787.0,76.9713,76.9713,76.9055,76.9243,53787.0
2016-09-15 12:05:00,81.74,81.84,81.74,81.83,156150.0,76.9149,77.009,76.9149,76.9996,156150.0
2016-09-15 12:10:00,81.83,81.83,81.74,81.75,36335.0,76.9996,76.9996,76.9149,76.9243,36335.0
2016-09-15 12:15:00,81.75,81.87,81.73,81.84,79185.0,76.9243,77.0372,76.9055,77.009,79185.0
2016-09-15 12:20:00,81.84,81.9,81.81,81.87,127187.0,77.009,77.0654,76.9807,77.0372,127187.0
2016-09-15 12:25:00,81.88,81.89,81.75,81.77,45865.0,77.0466,77.056,76.9243,76.9431,45865.0
2016-09-15 12:30:00,81.78,81.78,81.68,81.69,46769.0,76.9525,76.9525,76.8584,76.8678,46769.0
2016-09-15 12:35:00,81.7,81.7,81.62,81.66,69200.0,76.8772,76.8772,76.802,76.8396,69200.0
2016-09-15 12:40:00,81.67,81.68,81.56,81.59,39207.0,76.849,76.8584,76.7455,76.7737,39207.0
2016-09-15 12:45:00,81.59,81.67,81.59,81.65,49880.0,76.7737,76.849,76.7737,76.8302,49880.0
2016-09-15 12:50:00,81.64,81.67,81.61,81.64,45689.0,76.8208,76.849,76.7925,76.8208,45689.0
2016-09-15 12:55:00,81.65,81.65,81.55,81.55,53177.0,76.8302,76.8302,76.7361,76.7361,53177.0
2016-09-15 13:00:00,81.56,81.75,81.55,81.73,85464.0,76.7455,76.9243,76.7361,76.9055,85464.0
2016-09-15 13:05:00,81.74,81.76,81.71,81.73,38814.0,76.9149,76.9337,76.8866,76.9055,38814.0
2016-09-15 13:10:00,81.73,81.74,81.63,81.66,51414.0,76.9055,76.9149,76.8114,76.8396,51414.0
2016-09-15 13:15:00,81.66,81.75,81.62,81.75,101430.0,76.8396,76.9243,76.802,76.9243,101430.0
2016-09-15 13:20:00,81.75,81.78,81.71,81.77,45473.0,76.9243,76.9525,76.8866,76.9431,45473.0
2016-09-15 13:25:00,81.77,81.8,81.67,81.72,75279.0,76.9431,76.9713,76.849,76.8961,75279.0
2016-09-15 13:30:00,81.72,81.84,81.72,81.8,50371.0,76.8961,77.009,76.8961,76.9713,50371.0
2016-09-15 13:35:00,81.81,81.85,81.78,81.82,44277.0,76.9807,77.0184,76.9525,76.9902,44277.0
2016-09-15 13:40:00,81.81,81.92,81.81,81.9,75589.0,76.9807,77.0842,76.9807,77.0654,75589.0
2016-09-15 13:45:00,81.91,81.95,81.88,81.94,57948.0,77.0748,77.1125,77.0466,77.1031,57948.0
2016-09-15 13:50:00,81.94,82.0,81.94,81.99,70763.0,77.1031,77.1595,77.1031,77.1501,70763.0
2016-09-15 13:55:00,81.98,82.01,81.94,81.96,76939.0,77.1407,77.1689,77.1031,77.1219,76939.0
2016-09-15 14:00:00,81.96,82.02,81.96,82.0,51529.0,77.1219,77.1783,77.1219,77.1595,51529.0
2016-09-15 14:05:00,82.01,82.02,81.99,82.01,57585.0,77.1689,77.1783,77.1501,77.1689,57585.0
2016-09-15 14:10:00,82.02,82.02,81.96,82.01,57588.0,77.1783,77.1783,77.1219,77.1689,57588.0
2016-09-15 14:15:00,82.01,82.08,81.98,82.08,140797.0,77.1689,77.2348,77.1407,77.2348,140797.0
2016-09-15 14:20:00,82.08,82.09,82.05,82.05,79098.0,77.2348,77.2442,77.2066,77.2066,79098.0
2016-09-15 14:25:00,82.05,82.06,82.0,82.04,88795.0,77.2066,77.216,77.1595,77.1972,88795.0
2016-09-15 14:30:00,82.04,82.08,82.04,82.06,70501.0,77.1972,77.2348,77.1972,77.216,70501.0
2016-09-15 14:35:00,82.05,82.06,82.0,82.0,56311.0,77.2066,77.216,77.1595,77.1595,56311.0
2016-09-15 14:40:00,82.01,82.01,81.95,81.95,91744.0,77.1689,77.1689,77.1125,77.1125,91744.0
2016-09-15 14:45:00,81.96,81.96,81.89,81.91,104294.0,77.1219,77.1219,77.056,77.0748,104294.0
2016-09-15 14:50:00,81.91,82.01,81.9,82.0,123045.0,77.0748,77.1689,77.0654,77.1595,123045.0
2016-09-15 14:55:00,82.01,82.07,81.98,82.07,112345.0,77.1689,77.2254,77.1407,77.2254,112345.0
2016-09-15 15:00:00,82.07,82.11,82.07,82.09,55331.0,77.2254,77.263,77.2254,77.2442,55331.0
2016-09-15 15:05:00,82.1,82.11,82.02,82.05,78438.0,77.2536,77.263,77.1783,77.2066,78438.0
2016-09-15 15:10:00,82.04,82.06,82.0,82.0,70979.0,77.1972,77.216,77.1595,77.1595,70979.0
2016-09-15 15:15:00,81.99,82.01,81.91,81.92,72922.0,77.1501,77.1689,77.0748,77.0842,72922.0
2016-09-15 15:20:00,81.93,81.98,81.89,81.9,79333.0,77.0937,77.1407,77.056,77.0654,79333.0
2016-09-15 15:25:00,81.9,81.91,81.83,81.91,95383.0,77.0654,77.0748,76.9996,77.0748,95383.0
2016-09-15 15:30:00,81.91,81.99,81.88,81.96,121657.0,77.0748,77.1501,77.0466,77.1219,121657.0
2016-09-15 15:35:00,81.96,82.07,81.96,82.07,112855.0,77.1219,77.2254,77.1219,77.2254,112855.0
2016-09-15 15:40:00,82.07,82.13,82.05,82.11,100604.0,77.2254,77.2819,77.2066,77.263,100604.0
2016-09-15 15:45:00,82.11,82.12,82.05,82.08,155708.0,77.263,77.2724,77.2066,77.2348,155708.0
2016-09-15 15:50:00,82.08,82.08,81.98,82.02,199819.0,77.2348,77.2348,77.1407,77.1783,199819.0
2016-09-15 15:55:00,82.02,82.1,81.94,82.05,398911.0,77.1783,77.2536,77.1031,77.2066,398911.0
2016-09-16 09:30:00,81.74,81.85,81.49,81.5,2230465.0,76.9149,77.0184,76.6796,76.689,2230465.0
2016-09-16 09:35:00,81.49,81.72,81.42,81.69,93192.0,76.6796,76.8961,76.6138,76.8678,93192.0
2016-09-16 09:40:00,81.69,81.79,81.66,81.78,117401.0,76.8678,76.9619,76.8396,76.9525,117401.0
2016-09-16 09:45:00,81.75,81.94,81.74,81.9,145175.0,76.9243,77.1031,76.9149,77.0654,145175.0
2016-09-16 09:50:00,81.89,81.94,81.81,81.87,103430.0,77.056,77.1031,76.9807,77.0372,103430.0
2016-09-16 09:55:00,81.88,81.88,81.79,81.81,59886.0,77.0466,77.0466,76.9619,76.9807,59886.0
2016-09-16 10:00:00,81.81,81.81,81.63,81.74,69416.0,76.9807,76.9807,76.8114,76.9149,69416.0
2016-09-16 10:05:00,81.73,81.74,81.59,81.66,70828.0,76.9055,76.9149,76.7737,76.8396,70828.0
2016-09-16 10:10:00,81.65,81.68,81.53,81.59,53496.0,76.8302,76.8584,76.7173,76.7737,53496.0
2016-09-16 10:15:00,81.59,81.72,81.54,81.63,52585.0,76.7737,76.8961,76.7267,76.8114,52585.0
2016-09-16 10:20:00,81.63,81.65,81.55,81.57,44404.0,76.8114,76.8302,76.7361,76.7549,44404.0
2016-09-16 10:25:00,81.56,81.6,81.5,81.59,50813.0,76.7455,76.7831,76.689,76.7737,50813.0
2016-09-16 10:30:00,81.59,81.6,81.52,81.53,44322.0,76.7737,76.7831,76.7079,76.7173,44322.0
2016-09-16 10:35:00,81.53,81.67,81.51,81.66,59112.0,76.7173,76.849,76.6984,76.8396,59112.0
2016-09-16 10:40:00,81.66,81.77,81.62,81.76,61916.0,76.8396,76.9431,76.802,76.9337,61916.0
2016-09-16 10:45:00,81.77,81.85,81.75,81.83,66762.0,76.9431,77.0184,76.9243,76.9996,66762.0
2016-09-16 10:50:00,81.82,81.82,81.72,81.78,60410.0,76.9902,76.9902,76.8961,76.9525,60410.0
2016-09-16 10:55:00,81.77,81.82,81.75,81.75,63372.0,76.9431,76.9902,76.9243,76.9243,63372.0
2016-09-16 11:00:00,81.76,81.79,81.74,81.75,90275.0,76.9337,76.9619,76.9149,76.9243,90275.0
2016-09-16 11:05:00,81.75,81.77,81.69,81.7,57828.0,76.9243,76.9431,76.8678,76.8772,57828.0
2016-09-16 11:10:00,81.69,81.74,81.68,81.7,39716.0,76.8678,76.9149,76.8584,76.8772,39716.0
2016-09-16 11:15:00,81.69,81.75,81.63,81.66,73718.0,76.8678,76.9243,76.8114,76.8396,73718.0
2016-09-16 11:20:00,81.65,81.72,81.63,81.68,90391.0,76.8302,76.8961,76.8114,76.8584,90391.0
2016-09-16 11:25:00,81.67,81.69,81.62,81.66,46331.0,76.849,76.8678,76.802,76.8396,46331.0
2016-09-16 11:30:00,81.65,81.72,81.61,81.7,81814.0,76.8302,76.8961,76.7925,76.8772,81814.0
2016-09-16 11:35:00,81.69,81.78,81.67,81.73,41519.0,76.8678,76.9525,76.849,76.9055,41519.0
2016-09-16 11:40:00,81.73,81.81,81.71,81.8,35125.0,76.9055,76.9807,76.8866,76.9713,35125.0
2016-09-16 11:45:00,81.79,81.85,81.76,81.8,66393.0,76.9619,77.0184,76.9337,76.9713,66393.0
2016-09-16 11:50:00,81.8,81.84,81.76,81.82,30867.0,76.9713,77.009,76.9337,76.9902,30867.0
2016-09-16 11:55:00,81.82,81.83,81.76,81.8,22640.0,76.9902,76.9996,76.9337,76.9713,22640.0
2016-09-16 12:00:00,81.79,81.83,81.76,81.8,37888.0,76.9619,76.9996,76.9337,76.9713,37888.0
2016-09-16 12:05:00,81.79,81.85,81.78,81.84,44279.0,76.9619,77.0184,76.9525,77.009,44279.0
2016-09-16 12:10:00,81.85,81.86,81.76,81.78,23203.0,77.0184,77.0278,76.9337,76.9525,23203.0
2016-09-16 12:15:00,81.78,81.81,81.76,81.78,22997.0,76.9525,76.9807,76.9337,76.9525,22997.0
2016-09-16 12:20:00,81.78,81.84,81.77,81.82,21278.0,76.9525,77.009,76.9431,76.9902,21278.0
2016-09-16 12:25:00,81.82,81.85,81.74,81.78,64403.0,76.9902,77.0184,76.9149,76.9525,64403.0
2016-09-16 12:30:00,81.78,81.83,81.72,81.77,40892.0,76.9525,76.9996,76.8961,76.9431,40892.0
2016-09-16 12:35:00,81.76,81.78,81.7,81.7,43584.0,76.9337,76.9525,76.8772,76.8772,43584.0
2016-09-16 12:40:00,81.71,81.71,81.65,81.7,46532.0,76.8866,76.8866,76.8302,76.8772,46532.0
2016-09-16 12:45:00,81.7,81.72,81.66,81.67,36786.0,76.8772,76.8961,76.8396,76.849,36786.0
2016-09-16 12:50:00,81.67,81.72,81.65,81.7,30896.0,76.849,76.8961,76.8302,76.8772,30896.0
2016-09-16 12:55:00,81.71,81.72,81.66,81.68,22140.0,76.8866,76.8961,76.8396,76.8584,22140.0
2016-09-16 13:00:00,81.67,81.71,81.66,81.7,22998.0,76.849,76.8866,76.8396,76.8772,22998.0
2016-09-16 13:05:00,81.7,81.72,81.65,81.72,47513.0,76.8772,76.8961,76.8302,76.8961,47513.0
2016-09-16 13:10:00,81.7,81.77,81.68,81.68,32539.0,76.8772,76.9431,76.8584,76.8584,32539.0
2016-09-16 13:15:00,81.68,81.73,81.67,81.7,28273.0,76.8584,76.9055,76.849,76.8772,28273.0
2016-09-16 13:20:00,81.69,81.74,81.67,81.73,68786.0,76.8678,76.9149,76.849,76.9055,68786.0
2016-09-16 13:25:00,81.75,81.76,81.7,81.7,41654.0,76.9243,76.9337,76.8772,76.8772,41654.0
2016-09-16 13:30:00,81.7,81.76,81.7,81.71,68381.0,76.8772,76.9337,76.8772,76.8866,68381.0
2016-09-16 13:35:00,81.72,81.77,81.7,81.75,62051.0,76.8961,76.9431,76.8772,76.9243,62051.0
2016-09-16 13:40:00,81.76,81.79,81.67,81.69,49619.0,76.9337,76.9619,76.849,76.8678,49619.0
2016-09-16 13:45:00,81.69,81.72,81.65,81.72,71376.0,76.8678,76.8961,76.8302,76.8961,71376.0
2016-09-16 13:50:00,81.72,81.77,81.71,81.76,95270.0,76.8961,76.9431,76.8866,76.9337,95270.0
2016-09-16 13:55:00,81.75,81.8,81.74,81.78,76752.0,76.9243,76.9713,76.9149,76.9525,76752.0
2016-09-16 14:00:00,81.77,81.78,81.72,81.75,46591.0,76.9431,76.9525,76.8961,76.9243,46591.0
2016-09-16 14:05:00,81.74,81.84,81.74,81.83,34393.0,76.9149,77.009,76.9149,76.9996,34393.0
2016-09-16 14:10:00,81.84,81.87,81.78,81.81,46852.0,77.009,77.0372,76.9525,76.9807,46852.0
2016-09-16 14:15:00,81.81,81.83,81.76,81.78,33283.0,76.9807,76.9996,76.9337,76.9525,33283.0
2016-09-16 14:20:00,81.78,81.82,81.76,81.8,19614.0,76.9525,76.9902,76.9337,76.9713,19614.0
2016-09-16 14:25:00,81.8,81.85,81.79,81.84,42814.0,76.9713,77.0184,76.9619,77.009,42814.0
2016-09-16 14:30:00,81.84,81.95,81.84,81.91,84577.0,77.009,77.1125,77.009,77.0748,84577.0
2016-09-16 14:35:00,81.92,81.95,81.9,81.92,67045.0,77.0842,77.1125,77.0654,77.0842,67045.0
2016-09-16 14:40:00,81.92,82.0,81.91,81.98,56547.0,77.0842,77.1595,77.0748,77.1407,56547.0
2016-09-16 14:45:00,81.99,82.01,81.94,81.94,65587.0,77.1501,77.1689,77.1031,77.1031,65587.0
2016-09-16 14:50:00,81.94,82.01,81.93,82.01,95364.0,77.1031,77.1689,77.0937,77.1689,95364.0
2016-09-16 14:55:00,82.01,82.01,81.89,81.92,130947.0,77.1689,77.1689,77.056,77.0842,130947.0
2016-09-16 15:00:00,81.91,81.98,81.89,81.96,62051.0,77.0748,77.1407,77.056,77.1219,62051.0
2016-09-16 15:05:00,81.95,82.0,81.92,81.95,92634.0,77.1125,77.1595,77.0842,77.1125,92634.0
2016-09-16 15:10:00,81.94,82.01,81.92,82.0,101266.0,77.1031,77.1689,77.0842,77.1595,101266.0
2016-09-16 15:15:00,82.01,82.02,81.99,82.0,195559.0,77.1689,77.1783,77.1501,77.1595,195559.0
2016-09-16 15:20:00,82.0,82.02,81.97,82.0,118623.0,77.1595,77.1783,77.1313,77.1595,118623.0
2016-09-16 15:25:00,81.99,82.09,81.99,82.08,105779.0,77.1501,77.2442,77.1501,77.2348,105779.0
2016-09-16 15:30:00,82.08,82.21,82.07,82.17,100543.0,77.2348,77.3571,77.2254,77.3195,100543.0
2016-09-16 15:35:00,82.17,82.21,82.15,82.17,83915.0,77.3195,77.3571,77.3007,77.3195,83915.0
2016-09-16 15:40:00,82.17,82.24,82.14,82.23,131472.0,77.3195,77.3854,77.2913,77.3759,131472.0
2016-09-16 15:45:00,82.24,82.25,82.16,82.2,162174.0,77.3854,77.3948,77.3101,77.3477,162174.0
2016-09-16 15:50:00,82.21,82.21,82.15,82.15,108148.0,77.3571,77.3571,77.3007,77.3007,108148.0
2016-09-16 15:55:00,82.16,82.26,82.06,82.06,519521.0,77.3101,77.4042,77.216,77.216,519521.0
2016-09-19 09:30:00,82.43,82.9,82.43,82.63,188502.0,77.5641,78.0064,77.5641,77.7523,188502.0
2016-09-19 09:35:00,82.64,82.83,82.62,82.72,36134.0,77.7617,77.9405,77.7429,77.837,36134.0
2016-09-19 09:40:00,82.7,82.75,82.61,82.67,83492.0,77.8182,77.8653,77.7335,77.79,83492.0
2016-09-19 09:45:00,82.67,82.76,82.67,82.67,107276.0,77.79,77.8747,77.79,77.79,107276.0
2016-09-19 09:50:00,82.68,82.73,82.65,82.66,93669.0,77.7994,77.8464,77.7712,77.7806,93669.0
2016-09-19 09:55:00,82.66,82.99,82.65,82.96,149215.0,77.7806,78.0911,77.7712,78.0629,149215.0
2016-09-19 10:00:00,82.96,83.04,82.92,82.98,155349.0,78.0629,78.1381,78.0252,78.0817,155349.0
2016-09-19 10:05:00,82.98,82.98,82.9,82.95,71574.0,78.0817,78.0817,78.0064,78.0534,71574.0
2016-09-19 10:10:00,82.94,82.95,82.86,82.88,83491.0,78.044,78.0534,77.9688,77.9876,83491.0
2016-09-19 10:15:00,82.88,82.95,82.86,82.91,72247.0,77.9876,78.0534,77.9688,78.0158,72247.0
2016-09-19 10:20:00,82.92,83.01,82.91,82.99,154126.0,78.0252,78.1099,78.0158,78.0911,154126.0
2016-09-19 10:25:00,82.98,82.98,82.82,82.85,62328.0,78.0817,78.0817,77.9311,77.9593,62328.0
2016-09-19 10:30:00,82.86,82.88,82.8,82.81,87998.0,77.9688,77.9876,77.9123,77.9217,87998.0
2016-09-19 10:35:00,82.82,82.82,82.67,82.69,62853.0,77.9311,77.9311,77.79,77.8088,62853.0
2016-09-19 10:40:00,82.68,82.71,82.61,82.66,64042.0,77.7994,77.8276,77.7335,77.7806,64042.0
2016-09-19 10:45:00,82.65,82.69,82.63,82.67,53153.0,77.7712,77.8088,77.7523,77.79,53153.0
2016-09-19 10:50:00,82.68,82.79,82.65,82.78,91493.0,77.7994,77.9029,77.7712,77.8935,91493.0
2016-09-19 10:55:00,82.79,82.8,82.74,82.78,56627.0,77.9029,77.9123,77.8558,77.8935,56627.0
2016-09-19 11:00:00,82.79,82.83,82.76,82.81,88926.0,77.9029,77.9405,77.8747,77.9217,88926.0
2016-09-19 11:05:00,82.81,82.85,82.79,82.81,66875.0,77.9217,77.9593,77.9029,77.9217,66875.0
2016-09-19 11:10:00,82.82,82.83,82.78,82.79,58319.0,77.9311,77.9405,77.8935,77.9029,58319.0
2016-09-19 11:15:00,82.79,82.85,82.77,82.83,52753.0,77.9029,77.9593,77.8841,77.9405,52753.0
2016-09-19 11:20:00,82.83,82.85,82.75,82.79,97033.0,77.9405,77.9593,77.8653,77.9029,97033.0
2016-09-19 11:25:00,82.79,82.8,82.74,82.78,32591.0,77.9029,77.9123,77.8558,77.8935,32591.0
2016-09-19 11:30:00,82.78,82.84,82.77,82.84,43111.0,77.8935,77.9499,77.8841,77.9499,43111.0
2016-09-19 11:35:00,82.84,82.9,82.83,82.85,42511.0,77.9499,78.0064,77.9405,77.9593,42511.0
2016-09-19 11:40:00,82.85,82.87,82.81,82.84,35184.0,77.9593,77.9782,77.9217,77.9499,35184.0
2016-09-19 11:45:00,82.84,82.88,82.8,82.81,76251.0,77.9499,77.9876,77.9123,77.9217,76251.0
2016-09-19 11:50:00,82.82,82.85,82.81,82.85,24759.0,77.9311,77.9593,77.9217,77.9593,24759.0
2016-09-19 11:55:00,82.84,82.85,82.8,82.82,43308.0,77.9499,77.9593,77.9123,77.9311,43308.0
2016-09-19 12:00:00,82.82,82.82,82.8,82.81,29440.0,77.9311,77.9311,77.9123,77.9217,29440.0
2016-09-19 12:05:00,82.81,82.84,82.79,82.8,38830.0,77.9217,77.9499,77.9029,77.9123,38830.0
2016-09-19 12:10:00,82.8,82.8,82.65,82.67,80479.0,77.9123,77.9123,77.7712,77.79,80479.0
2016-09-19 12:15:00,82.66,82.67,82.54,82.62,75931.0,77.7806,77.79,77.6676,77.7429,75931.0
2016-09-19 12:20:00,82.61,82.62,82.56,82.59,45076.0,77.7335,77.7429,77.6865,77.7147,45076.0
2016-09-19 12:25:00,82.59,82.65,82.58,82.59,36977.0,77.7147,77.7712,77.7053,77.7147,36977.0
2016-09-19 12:30:00,82.59,82.6,82.55,82.55,30562.0,77.7147,77.7241,77.6771,77.6771,30562.0
2016-09-19 12:35:00,82.56,82.59,82.54,82.57,48195.0,77.6865,77.7147,77.6676,77.6959,48195.0
2016-09-19 12:40:00,82.58,82.62,82.57,82.61,30503.0,77.7053,77.7429,77.6959,77.7335,30503.0
2016-09-19 12:45:00,82.61,82.65,82.55,82.59,50633.0,77.7335,77.7712,77.6771,77.7147,50633.0
2016-09-19 12:50:00,82.59,82.6,82.56,82.56,34417.0,77.7147,77.7241,77.6865,77.6865,34417.0
2016-09-19 12:55:00,82.56,82.57,82.45,82.5,54784.0,77.6865,77.6959,77.583,77.63,54784.0
2016-09-19 13:00:00,82.5,82.52,82.45,82.49,45397.0,77.63,77.6488,77.583,77.6206,45397.0
2016-09-19 13:05:00,82.49,82.57,82.47,82.55,51672.0,77.6206,77.6959,77.6018,77.6771,51672.0
2016-09-19 13:10:00,82.55,82.59,82.49,82.49,55600.0,77.6771,77.7147,77.6206,77.6206,55600.0
2016-09-19 13:15:00,82.5,82.56,82.49,82.49,49481.0,77.63,77.6865,77.6206,77.6206,49481.0
2016-09-19 13:20:00,82.5,82.52,82.47,82.5,34717.0,77.63,77.6488,77.6018,77.63,34717.0
2016-09-19 13:25:00,82.5,82.53,82.48,82.51,35307.0,77.63,77.6582,77.6112,77.6394,35307.0
2016-09-19 13:30:00,82.5,82.51,82.3,82.31,65672.0,77.63,77.6394,77.4418,77.4512,65672.0
2016-09-19 13:35:00,82.32,82.32,82.23,82.27,55288.0,77.4606,77.4606,77.3759,77.4136,55288.0
2016-09-19 13:40:00,82.27,82.31,82.26,82.31,40707.0,77.4136,77.4512,77.4042,77.4512,40707.0
2016-09-19 13:45:00,82.31,82.39,82.28,82.38,44811.0,77.4512,77.5265,77.423,77.5171,44811.0
2016-09-19 13:50:00,82.38,82.41,82.34,82.35,43367.0,77.5171,77.5453,77.4795,77.4889,43367.0
2016-09-19 13:55:00,82.35,82.42,82.33,82.4,39994.0,77.4889,77.5547,77.47,77.5359,39994.0
2016-09-19 14:00:00,82.4,82.47,82.39,82.45,43825.0,77.5359,77.6018,77.5265,77.583,43825.0
2016-09-19 14:05:00,82.46,82.53,82.44,82.53,41426.0,77.5924,77.6582,77.5736,77.6582,41426.0
2016-09-19 14:10:00,82.52,82.61,82.49,82.59,50064.0,77.6488,77.7335,77.6206,77.7147,50064.0
2016-09-19 14:15:00,82.59,82.61,82.56,82.59,40611.0,77.7147,77.7335,77.6865,77.7147,40611.0
2016-09-19 14:20:00,82.58,82.61,82.56,82.6,49271.0,77.7053,77.7335,77.6865,77.7241,49271.0
2016-09-19 14:25:00,82.59,82.66,82.57,82.66,54540.0,77.7147,77.7806,77.6959,77.7806,54540.0
2016-09-19 14:30:00,82.66,82.71,82.64,82.66,56040.0,77.7806,77.8276,77.7617,77.7806,56040.0
2016-09-19 14:35:00,82.66,82.69,82.65,82.66,50204.0,77.7806,77.8088,77.7712,77.7806,50204.0
2016-09-19 14:40:00,82.66,82.72,82.65,82.72,76248.0,77.7806,77.837,77.7712,77.837,76248.0
2016-09-19 14:45:00,82.71,82.79,82.71,82.76,46158.0,77.8276,77.9029,77.8276,77.8747,46158.0
2016-09-19 14:50:00,82.76,82.78,82.74,82.75,58015.0,77.8747,77.8935,77.8558,77.8653,58015.0
2016-09-19 14:55:00,82.76,82.77,82.72,82.75,41720.0,77.8747,77.8841,77.837,77.8653,41720.0
2016-09-19 15:00:00,82.76,82.76,82.69,82.71,48131.0,77.8747,77.8747,77.8088,77.8276,48131.0
2016-09-19 15:05:00,82.71,82.72,82.65,82.67,52559.0,77.8276,77.837,77.7712,77.79,52559.0
2016-09-19 15:10:00,82.67,82.67,82.61,82.62,57082.0,77.79,77.79,77.7335,77.7429,57082.0
2016-09-19 15:15:00,82.62,82.62,82.5,82.58,77376.0,77.7429,77.7429,77.63,77.7053,77376.0
2016-09-19 15:20:00,82.57,82.62,82.55,82.59,75291.0,77.6959,77.7429,77.6771,77.7147,75291.0
2016-09-19 15:25:00,82.59,82.64,82.55,82.56,74350.0,77.7147,77.7617,77.6771,77.6865,74350.0
2016-09-19 15:30:00,82.57,82.59,82.44,82.49,88971.0,77.6959,77.7147,77.5736,77.6206,88971.0
2016-09-19 15:35:00,82.49,82.57,82.47,82.56,84023.0,77.6206,77.6959,77.6018,77.6865,84023.0
2016-09-19 15:40:00,82.56,82.65,82.49,82.63,122364.0,77.6865,77.7712,77.6206,77.7523,122364.0
2016-09-19 15:45:00,82.63,82.69,82.61,82.64,116098.0,77.7523,77.8088,77.7335,77.7617,116098.0
2016-09-19 15:50:00,82.64,82.66,82.58,82.63,143245.0,77.7617,77.7806,77.7053,77.7523,143245.0
2016-09-19 15:55:00,82.64,82.65,82.51,82.54,189591.0,77.7617,77.7712,77.6394,77.6676,189591.0
2016-09-20 09:30:00,82.97,83.23,82.97,83.11,191557.0,78.0723,78.3169,78.0723,78.204,191557.0
2016-09-20 09:35:00,83.11,83.17,83.03,83.1,86729.0,78.204,78.2605,78.1287,78.1946,86729.0
2016-09-20 09:40:00,83.11,83.16,83.06,83.11,171039.0,78.204,78.251,78.157,78.204,171039.0
2016-09-20 09:45:00,83.1,83.15,83.03,83.06,65121.0,78.1946,78.2416,78.1287,78.157,65121.0
2016-09-20 09:50:00,83.06,83.11,83.0,83.1,120637.0,78.157,78.204,78.1005,78.1946,120637.0
2016-09-20 09:55:00,83.1,83.12,82.98,83.04,80580.0,78.1946,78.2134,78.0817,78.1381,80580.0
2016-09-20 10:00:00,83.04,83.06,82.96,83.01,75920.0,78.1381,78.157,78.0629,78.1099,75920.0
2016-09-20 10:05:00,83.02,83.03,82.9,82.91,63274.0,78.1193,78.1287,78.0064,78.0158,63274.0
2016-09-20 10:10:00,82.92,82.93,82.83,82.83,65396.0,78.0252,78.0346,77.9405,77.9405,65396.0
2016-09-20 10:15:00,82.84,82.9,82.76,82.86,43658.0,77.9499,78.0064,77.8747,77.9688,43658.0
2016-09-20 10:20:00,82.86,82.89,82.75,82.77,50880.0,77.9688,77.997,77.8653,77.8841,50880.0
2016-09-20 10:25:00,82.76,82.81,82.72,82.78,56453.0,77.8747,77.9217,77.837,77.8935,56453.0
2016-09-20 10:30:00,82.78,82.86,82.7,82.7,39280.0,77.8935,77.9688,77.8182,77.8182,39280.0
2016-09-20 10:35:00,82.7,82.73,82.62,82.65,41017.0,77.8182,77.8464,77.7429,77.7712,41017.0
2016-09-20 10:40:00,82.64,82.72,82.62,82.68,41100.0,77.7617,77.837,77.7429,77.7994,41100.0
2016-09-20 10:45:00,82.69,82.71,82.67,82.7,31219.0,77.8088,77.8276,77.79,77.8182,31219.0
2016-09-20 10:50:00,82.71,82.71,82.6,82.61,56506.0,77.8276,77.8276,77.7241,77.7335,56506.0
2016-09-20 10:55:00,82.61,82.69,82.58,82.67,81948.0,77.7335,77.8088,77.7053,77.79,81948.0
2016-09-20 11:00:00,82.68,82.71,82.66,82.69,25304.0,77.7994,77.8276,77.7806,77.8088,25304.0
2016-09-20 11:05:00,82.69,82.76,82.68,82.75,64745.0,77.8088,77.8747,77.7994,77.8653,64745.0
2016-09-20 11:10:00,82.76,82.79,82.71,82.73,32521.0,77.8747,77.9029,77.8276,77.8464,32521.0
2016-09-20 11:15:00,82.73,82.75,82.67,82.68,39031.0,77.8464,77.8653,77.79,77.7994,39031.0
2016-09-20 11:20:00,82.67,82.69,82.56,82.57,82241.0,77.79,77.8088,77.6865,77.6959,82241.0
2016-09-20 11:25:00,82.58,82.6,82.49,82.55,61093.0,77.7053,77.7241,77.6206,77.6771,61093.0
2016-09-20 11:30:00,82.55,82.6,82.53,82.57,30299.0,77.6771,77.7241,77.6582,77.6959,30299.0
2016-09-20 11:35:00,82.57,82.59,82.55,82.57,22943.0,77.6959,77.7147,77.6771,77.6959,22943.0
2016-09-20 11:40:00,82.58,82.6,82.54,82.58,30347.0,77.7053,77.7241,77.6676,77.7053,30347.0
2016-09-20 11:45:00,82.58,82.6,82.54,82.55,16156.0,77.7053,77.7241,77.6676,77.6771,16156.0
2016-09-20 11:50:00,82.55,82.58,82.53,82.56,22282.0,77.6771,77.7053,77.6582,77.6865,22282.0
2016-09-20 11:55:00,82.56,82.6,82.52,82.52,61324.0,77.6865,77.7241,77.6488,77.6488,61324.0
2016-09-20 12:00:00,82.52,82.55,82.51,82.52,47394.0,77.6488,77.6771,77.6394,77.6488,47394.0
2016-09-20 12:05:00,82.53,82.54,82.47,82.49,45169.0,77.6582,77.6676,77.6018,77.6206,45169.0
2016-09-20 12:10:00,82.49,82.51,82.39,82.39,50285.0,77.6206,77.6394,77.5265,77.5265,50285.0
2016-09-20 12:15:00,82.4,82.44,82.36,82.44,39856.0,77.5359,77.5736,77.4983,77.5736,39856.0
2016-09-20 12:20:00,82.44,82.48,82.41,82.42,55045.0,77.5736,77.6112,77.5453,77.5547,55045.0
2016-09-20 12:25:00,82.42,82.5,82.42,82.49,43584.0,77.5547,77.63,77.5547,77.6206,43584.0
2016-09-20 12:30:00,82.49,82.51,82.46,82.47,77049.0,77.6206,77.6394,77.5924,77.6018,77049.0
2016-09-20 12:35:00,82.47,82.49,82.42,82.47,54115.0,77.6018,77.6206,77.5547,77.6018,54115.0
2016-09-20 12:40:00,82.47,82.5,82.47,82.5,36507.0,77.6018,77.63,77.6018,77.63,36507.0
2016-09-20 12:45:00,82.49,82.5,82.35,82.36,41238.0,77.6206,77.63,77.4889,77.4983,41238.0
2016-09-20 12:50:00,82.37,82.41,82.36,82.39,29336.0,77.5077,77.5453,77.4983,77.5265,29336.0
2016-09-20 12:55:00,82.39,82.41,82.32,82.34,46063.0,77.5265,77.5453,77.4606,77.4795,46063.0
2016-09-20 13:00:00,82.33,82.39,82.33,82.39,32875.0,77.47,77.5265,77.47,77.5265,32875.0
2016-09-20 13:05:00,82.38,82.39,82.34,82.36,23913.0,77.5171,77.5265,77.4795,77.4983,23913.0
2016-09-20 13:10:00,82.35,82.39,82.34,82.37,38974.0,77.4889,77.5265,77.4795,77.5077,38974.0
2016-09-20 13:15:00,82.38,82.4,82.36,82.38,30636.0,77.5171,77.5359,77.4983,77.5171,30636.0
2016-09-20 13:20:00,82.38,82.42,82.36,82.4,56531.0,77.5171,77.5547,77.4983,77.5359,56531.0
2016-09-20 13:25:00,82.41,82.43,82.36,82.38,39915.0,77.5453,77.5641,77.4983,77.5171,39915.0
2016-09-20 13:30:00,82.38,82.38,82.33,82.38,37953.0,77.5171,77.5171,77.47,77.5171,37953.0
2016-09-20 13:35:00,82.38,82.42,82.35,82.41,108336.0,77.5171,77.5547,77.4889,77.5453,108336.0
2016-09-20 13:40:00,82.41,82.43,82.37,82.38,31878.0,77.5453,77.5641,77.5077,77.5171,31878.0
2016-09-20 13:45:00,82.39,82.42,82.37,82.42,56123.0,77.5265,77.5547,77.5077,77.5547,56123.0
2016-09-20 13:50:00,82.42,82.44,82.4,82.41,48044.0,77.5547,77.5736,77.5359,77.5453,48044.0
2016-09-20 13:55:00,82.41,82.45,82.39,82.45,55900.0,77.5453,77.583,77.5265,77.583,55900.0
2016-09-20 14:00:00,82.45,82.45,82.43,82.45,84073.0,77.583,77.583,77.5641,77.583,84073.0
2016-09-20 14:05:00,82.45,82.45,82.4,82.42,89683.0,77.583,77.583,77.5359,77.5547,89683.0
2016-09-20 14:10:00,82.42,82.49,82.41,82.47,49475.0,77.5547,77.6206,77.5453,77.6018,49475.0
2016-09-20 14:15:00,82.47,82.52,82.47,82.51,30368.0,77.6018,77.6488,77.6018,77.6394,30368.0
2016-09-20 14:20:00,82.5,82.55,82.49,82.53,51513.0,77.63,77.6771,77.6206,77.6582,51513.0
2016-09-20 14:25:00,82.53,82.55,82.51,82.54,28429.0,77.6582,77.6771,77.6394,77.6676,28429.0
2016-09-20 14:30:00,82.54,82.63,82.53,82.61,31116.0,77.6676,77.7523,77.6582,77.7335,31116.0
2016-09-20 14:35:00,82.61,82.66,82.59,82.65,66358.0,77.7335,77.7806,77.7147,77.7712,66358.0
2016-09-20 14:40:00,82.64,82.66,82.59,82.63,51569.0,77.7617,77.7806,77.7147,77.7523,51569.0
2016-09-20 14:45:00,82.62,82.69,82.61,82.69,24502.0,77.7429,77.8088,77.7335,77.8088,24502.0
2016-09-20 14:50:00,82.68,82.7,82.65,82.67,23609.0,77.7994,77.8182,77.7712,77.79,23609.0
2016-09-20 14:55:00,82.67,82.75,82.66,82.74,87818.0,77.79,77.8653,77.7806,77.8558,87818.0
2016-09-20 15:00:00,82.74,82.74,82.62,82.63,52297.0,77.8558,77.8558,77.7429,77.7523,52297.0
2016-09-20 15:05:00,82.62,82.64,82.58,82.62,50492.0,77.7429,77.7617,77.7053,77.7429,50492.0
2016-09-20 15:10:00,82.62,82.69,82.61,82.68,35028.0,77.7429,77.8088,77.7335,77.7994,35028.0
2016-09-20 15:15:00,82.67,82.69,82.64,82.68,46681.0,77.79,77.8088,77.7617,77.7994,46681.0
2016-09-20 15:20:00,82.69,82.71,82.68,82.7,55031.0,77.8088,77.8276,77.7994,77.8182,55031.0
2016-09-20 15:25:00,82.71,82.74,82.7,82.7,51088.0,77.8276,77.8558,77.8182,77.8182,51088.0
2016-09-20 15:30:00,82.7,82.73,82.66,82.71,71158.0,77.8182,77.8464,77.7806,77.8276,71158.0
2016-09-20 15:35:00,82.71,82.71,82.65,82.71,52349.0,77.8276,77.8276,77.7712,77.8276,52349.0
2016-09-20 15:40:00,82.7,82.73,82.67,82.72,101139.0,77.8182,77.8464,77.79,77.837,101139.0
2016-09-20 15:45:00,82.71,82.75,82.71,82.72,105508.0,77.8276,77.8653,77.8276,77.837,105508.0
2016-09-20 15:50:00,82.72,82.72,82.67,82.67,123745.0,77.837,77.837,77.79,77.79,123745.0
2016-09-20 15:55:00,82.67,82.69,82.5,82.5,236031.0,77.79,77.8088,77.63,77.63,236031.0
2016-09-21 09:30:00,82.92,83.0,82.71,82.81,196295.0,78.0252,78.1005,77.8276,77.9217,196295.0
2016-09-21 09:35:00,82.81,82.84,82.72,82.82,48789.0,77.9217,77.9499,77.837,77.9311,48789.0
2016-09-21 09:40:00,82.83,82.88,82.79,82.81,49405.0,77.9405,77.9876,77.9029,77.9217,49405.0
2016-09-21 09:45:00,82.81,82.87,82.8,82.86,64933.0,77.9217,77.9782,77.9123,77.9688,64933.0
2016-09-21 09:50:00,82.84,82.93,82.83,82.93,57875.0,77.9499,78.0346,77.9405,78.0346,57875.0
2016-09-21 09:55:00,82.92,82.94,82.83,82.89,47218.0,78.0252,78.044,77.9405,77.997,47218.0
2016-09-21 10:00:00,82.89,82.89,82.74,82.75,73996.0,77.997,77.997,77.8558,77.8653,73996.0
2016-09-21 10:05:00,82.75,82.84,82.72,82.73,53871.0,77.8653,77.9499,77.837,77.8464,53871.0
2016-09-21 10:10:00,82.73,82.73,82.63,82.64,57766.0,77.8464,77.8464,77.7523,77.7617,57766.0
2016-09-21 10:15:00,82.64,82.7,82.64,82.69,44105.0,77.7617,77.8182,77.7617,77.8088,44105.0
2016-09-21 10:20:00,82.69,82.77,82.68,82.74,49676.0,77.8088,77.8841,77.7994,77.8558,49676.0
2016-09-21 10:25:00,82.75,82.78,82.7,82.72,24860.0,77.8653,77.8935,77.8182,77.837,24860.0
2016-09-21 10:30:00,82.72,82.75,82.58,82.59,83350.0,77.837,77.8653,77.7053,77.7147,83350.0
2016-09-21 10:35:00,82.59,82.62,82.55,82.61,48154.0,77.7147,77.7429,77.6771,77.7335,48154.0
2016-09-21 10:40:00,82.62,82.72,82.6,82.72,35451.0,77.7429,77.837,77.7241,77.837,35451.0
2016-09-21 10:45:00,82.72,82.72,82.62,82.65,47590.0,77.837,77.837,77.7429,77.7712,47590.0
2016-09-21 10:50:00,82.64,82.69,82.6,82.67,50979.0,77.7617,77.8088,77.7241,77.79,50979.0
2016-09-21 10:55:00,82.67,82.67,82.56,82.56,32415.0,77.79,77.79,77.6865,77.6865,32415.0
2016-09-21 11:00:00,82.56,82.58,82.48,82.51,35518.0,77.6865,77.7053,77.6112,77.6394,35518.0
2016-09-21 11:05:00,82.52,82.52,82.43,82.45,47070.0,77.6488,77.6488,77.5641,77.583,47070.0
2016-09-21 11:10:00,82.45,82.46,82.34,82.45,43012.0,77.583,77.5924,77.4795,77.583,43012.0
2016-09-21 11:15:00,82.44,82.49,82.41,82.45,36017.0,77.5736,77.6206,77.5453,77.583,36017.0
2016-09-21 11:20:00,82.45,82.52,82.44,82.44,26951.0,77.583,77.6488,77.5736,77.5736,26951.0
2016-09-21 11:25:00,82.45,82.54,82.43,82.52,30514.0,77.583,77.6676,77.5641,77.6488,30514.0
2016-09-21 11:30:00,82.52,82.55,82.45,82.49,45021.0,77.6488,77.6771,77.583,77.6206,45021.0
2016-09-21 11:35:00,82.51,82.54,82.5,82.54,10375.0,77.6394,77.6676,77.63,77.6676,10375.0
2016-09-21 11:40:00,82.54,82.58,82.49,82.51,38107.0,77.6676,77.7053,77.6206,77.6394,38107.0
2016-09-21 11:45:00,82.51,82.58,82.51,82.56,16614.0,77.6394,77.7053,77.6394,77.6865,16614.0
2016-09-21 11:50:00,82.57,82.59,82.52,82.53,24334.0,77.6959,77.7147,77.6488,77.6582,24334.0
2016-09-21 11:55:00,82.53,82.59,82.52,82.57,17834.0,77.6582,77.7147,77.6488,77.6959,17834.0
2016-09-21 12:00:00,82.57,82.6,82.54,82.56,116341.0,77.6959,77.7241,77.6676,77.6865,116341.0
2016-09-21 12:05:00,82.55,82.6,82.53,82.57,35224.0,77.6771,77.7241,77.6582,77.6959,35224.0
2016-09-21 12:10:00,82.57,82.58,82.51,82.51,16871.0,77.6959,77.7053,77.6394,77.6394,16871.0
2016-09-21 12:15:00,82.51,82.51,82.34,82.34,58991.0,77.6394,77.6394,77.4795,77.4795,58991.0
2016-09-21 12:20:00,82.36,82.39,82.34,82.36,26142.0,77.4983,77.5265,77.4795,77.4983,26142.0
2016-09-21 12:25:00,82.36,82.39,82.33,82.37,37548.0,77.4983,77.5265,77.47,77.5077,37548.0
2016-09-21 12:30:00,82.37,82.38,82.31,82.33,27206.0,77.5077,77.5171,77.4512,77.47,27206.0
2016-09-21 12:35:00,82.33,82.36,82.29,82.33,24373.0,77.47,77.4983,77.4324,77.47,24373.0
2016-09-21 12:40:00,82.32,82.34,82.29,82.34,35623.0,77.4606,77.4795,77.4324,77.4795,35623.0
2016-09-21 12:45:00,82.35,82.39,82.35,82.36,30732.0,77.4889,77.5265,77.4889,77.4983,30732.0
2016-09-21 12:50:00,82.35,82.39,82.35,82.36,46748.0,77.4889,77.5265,77.4889,77.4983,46748.0
2016-09-21 12:55:00,82.37,82.5,82.36,82.5,36819.0,77.5077,77.63,77.4983,77.63,36819.0
2016-09-21 13:00:00,82.5,82.54,82.47,82.5,29009.0,77.63,77.6676,77.6018,77.63,29009.0
2016-09-21 13:05:00,82.49,82.52,82.45,82.48,34002.0,77.6206,77.6488,77.583,77.6112,34002.0
2016-09-21 13:10:00,82.48,82.49,82.44,82.48,26372.0,77.6112,77.6206,77.5736,77.6112,26372.0
2016-09-21 13:15:00,82.49,82.49,82.42,82.43,30850.0,77.6206,77.6206,77.5547,77.5641,30850.0
2016-09-21 13:20:00,82.44,82.46,82.34,82.37,32476.0,77.5736,77.5924,77.4795,77.5077,32476.0
2016-09-21 13:25:00,82.37,82.43,82.36,82.37,33626.0,77.5077,77.5641,77.4983,77.5077,33626.0
2016-09-21 13:30:00,82.38,82.43,82.37,82.4,26903.0,77.5171,77.5641,77.5077,77.5359,26903.0
2016-09-21 13:35:00,82.41,82.43,82.29,82.31,90854.0,77.5453,77.5641,77.4324,77.4512,90854.0
2016-09-21 13:40:00,82.31,82.32,82.27,82.3,73758.0,77.4512,77.4606,77.4136,77.4418,73758.0
2016-09-21 13:45:00,82.3,82.37,82.28,82.34,64860.0,77.4418,77.5077,77.423,77.4795,64860.0
2016-09-21 13:50:00,82.34,82.38,82.32,82.38,49735.0,77.4795,77.5171,77.4606,77.5171,49735.0
2016-09-21 13:55:00,82.38,82.48,82.36,82.47,105767.0,77.5171,77.6112,77.4983,77.6018,105767.0
2016-09-21 14:00:00,82.45,82.66,82.38,82.61,125929.0,77.583,77.7806,77.5171,77.7335,125929.0
2016-09-21 14:05:00,82.6,82.76,82.59,82.68,38202.0,77.7241,77.8747,77.7147,77.7994,38202.0
2016-09-21 14:10:00,82.65,82.88,82.65,82.67,107328.0,77.7712,77.9876,77.7712,77.79,107328.0
2016-09-21 14:15:00,82.67,82.76,82.55,82.62,97502.0,77.79,77.8747,77.6771,77.7429,97502.0
2016-09-21 14:20:00,82.62,82.69,82.54,82.54,81545.0,77.7429,77.8088,77.6676,77.6676,81545.0
2016-09-21 14:25:00,82.54,82.6,82.37,82.39,64414.0,77.6676,77.7241,77.5077,77.5265,64414.0
2016-09-21 14:30:00,82.4,82.55,82.4,82.51,81296.0,77.5359,77.6771,77.5359,77.6394,81296.0
2016-09-21 14:35:00,82.51,82.66,82.51,82.6,78457.0,77.6394,77.7806,77.6394,77.7241,78457.0
2016-09-21 14:40:00,82.59,82.69,82.58,82.65,81470.0,77.7147,77.8088,77.7053,77.7712,81470.0
2016-09-21 14:45:00,82.66,82.74,82.61,82.64,92863.0,77.7806,77.8558,77.7335,77.7617,92863.0
2016-09-21 14:50:00,82.64,82.68,82.6,82.62,56748.0,77.7617,77.7994,77.7241,77.7429,56748.0
2016-09-21 14:55:00,82.63,82.86,82.63,82.82,135709.0,77.7523,77.9688,77.7523,77.9311,135709.0
2016-09-21 15:00:00,82.83,82.87,82.75,82.86,80732.0,77.9405,77.9782,77.8653,77.9688,80732.0
2016-09-21 15:05:00,82.86,82.96,82.85,82.93,64928.0,77.9688,78.0629,77.9593,78.0346,64928.0
2016-09-21 15:10:00,82.92,83.0,82.91,82.98,57345.0,78.0252,78.1005,78.0158,78.0817,57345.0
2016-09-21 15:15:00,82.99,83.06,82.99,83.03,83217.0,78.0911,78.157,78.0911,78.1287,83217.0
2016-09-21 15:20:00,83.02,83.07,83.01,83.03,122319.0,78.1193,78.1664,78.1099,78.1287,122319.0
2016-09-21 15:25:00,83.03,83.06,82.99,83.02,83052.0,78.1287,78.157,78.0911,78.1193,83052.0
2016-09-21 15:30:00,83.03,83.17,83.02,83.15,110983.0,78.1287,78.2605,78.1193,78.2416,110983.0
2016-09-21 15:35:00,83.16,83.19,83.11,83.15,80150.0,78.251,78.2793,78.204,78.2416,80150.0
2016-09-21 15:40:00,83.15,83.22,83.14,83.21,113707.0,78.2416,78.3075,78.2322,78.2981,113707.0
2016-09-21 15:45:00,83.21,83.25,83.2,83.21,117012.0,78.2981,78.3357,78.2887,78.2981,117012.0
2016-09-21 15:50:00,83.2,83.23,83.13,83.15,133533.0,78.2887,78.3169,78.2228,78.2416,133533.0
2016-09-21 15:55:00,83.15,83.21,83.12,83.2,285859.0,78.2416,78.2981,78.2134,78.2887,285859.0
2016-09-22 09:30:00,83.42,83.68,83.42,83.59,236409.0,78.4957,78.7404,78.4957,78.6557,236409.0
2016-09-22 09:35:00,83.59,83.64,83.54,83.63,81537.0,78.6557,78.7027,78.6086,78.6933,81537.0
2016-09-22 09:40:00,83.64,83.77,83.64,83.67,97444.0,78.7027,78.825,78.7027,78.7309,97444.0
2016-09-22 09:45:00,83.68,83.71,83.56,83.58,108180.0,78.7404,78.7686,78.6274,78.6463,108180.0
2016-09-22 09:50:00,83.58,83.58,83.4,83.42,138593.0,78.6463,78.6463,78.4769,78.4957,138593.0
2016-09-22 09:55:00,83.42,83.55,83.41,83.52,71203.0,78.4957,78.618,78.4863,78.5898,71203.0
2016-09-22 10:00:00,83.52,83.62,83.51,83.55,92874.0,78.5898,78.6839,78.5804,78.618,92874.0
2016-09-22 10:05:00,83.55,83.58,83.52,83.56,84731.0,78.618,78.6463,78.5898,78.6274,84731.0
2016-09-22 10:10:00,83.56,83.58,83.53,83.56,126844.0,78.6274,78.6463,78.5992,78.6274,126844.0
2016-09-22 10:15:00,83.55,83.61,83.54,83.56,62331.0,78.618,78.6745,78.6086,78.6274,62331.0
2016-09-22 10:20:00,83.56,83.58,83.52,83.57,38095.0,78.6274,78.6463,78.5898,78.6368,38095.0
2016-09-22 10:25:00,83.56,83.75,83.56,83.73,68924.0,78.6274,78.8062,78.6274,78.7874,68924.0
2016-09-22 10:30:00,83.73,83.79,83.72,83.75,84644.0,78.7874,78.8439,78.778,78.8062,84644.0
2016-09-22 10:35:00,83.75,83.75,83.64,83.66,93625.0,78.8062,78.8062,78.7027,78.7215,93625.0
2016-09-22 10:40:00,83.66,83.69,83.59,83.6,46608.0,78.7215,78.7498,78.6557,78.6651,46608.0
2016-09-22 10:45:00,83.61,83.63,83.51,83.52,190740.0,78.6745,78.6933,78.5804,78.5898,190740.0
2016-09-22 10:50:00,83.51,83.57,83.48,83.49,182806.0,78.5804,78.6368,78.5522,78.5616,182806.0
2016-09-22 10:55:00,83.49,83.51,83.41,83.42,38041.0,78.5616,78.5804,78.4863,78.4957,38041.0
2016-09-22 11:00:00,83.42,83.45,83.4,83.44,47122.0,78.4957,78.5239,78.4769,78.5145,47122.0
2016-09-22 11:05:00,83.44,83.44,83.39,83.41,41089.0,78.5145,78.5145,78.4675,78.4863,41089.0
2016-09-22 11:10:00,83.4,83.44,83.35,83.43,63052.0,78.4769,78.5145,78.4298,78.5051,63052.0
2016-09-22 11:15:00,83.42,83.45,83.38,83.44,56096.0,78.4957,78.5239,78.4581,78.5145,56096.0
2016-09-22 11:20:00,83.44,83.48,83.43,83.47,97034.0,78.5145,78.5522,78.5051,78.5428,97034.0
2016-09-22 11:25:00,83.46,83.47,83.41,83.43,59646.0,78.5333,78.5428,78.4863,78.5051,59646.0
2016-09-22 11:30:00,83.44,83.53,83.43,83.51,48702.0,78.5145,78.5992,78.5051,78.5804,48702.0
2016-09-22 11:35:00,83.52,83.52,83.48,83.52,90611.0,78.5898,78.5898,78.5522,78.5898,90611.0
2016-09-22 11:40:00,83.52,83.52,83.48,83.49,20393.0,78.5898,78.5898,78.5522,78.5616,20393.0
2016-09-22 11:45:00,83.49,83.51,83.47,83.48,26304.0,78.5616,78.5804,78.5428,78.5522,26304.0
2016-09-22 11:50:00,83.48,83.49,83.42,83.44,37625.0,78.5522,78.5616,78.4957,78.5145,37625.0
2016-09-22 11:55:00,83.44,83.48,83.41,83.48,65898.0,78.5145,78.5522,78.4863,78.5522,65898.0
2016-09-22 12:00:00,83.48,83.53,83.47,83.49,94737.0,78.5522,78.5992,78.5428,78.5616,94737.0
2016-09-22 12:05:00,83.49,83.5,83.42,83.43,34396.0,78.5616,78.571,78.4957,78.5051,34396.0
2016-09-22 12:10:00,83.42,83.51,83.42,83.51,53112.0,78.4957,78.5804,78.4957,78.5804,53112.0
2016-09-22 12:15:00,83.51,83.53,83.49,83.52,70756.0,78.5804,78.5992,78.5616,78.5898,70756.0
2016-09-22 12:20:00,83.52,83.53,83.47,83.49,70517.0,78.5898,78.5992,78.5428,78.5616,70517.0
2016-09-22 12:25:00,83.5,83.55,83.48,83.53,40097.0,78.571,78.618,78.5522,78.5992,40097.0
2016-09-22 12:30:00,83.53,83.57,83.5,83.51,39293.0,78.5992,78.6368,78.571,78.5804,39293.0
2016-09-22 12:35:00,83.5,83.52,83.48,83.5,30025.0,78.571,78.5898,78.5522,78.571,30025.0
2016-09-22 12:40:00,83.5,83.51,83.47,83.5,37013.0,78.571,78.5804,78.5428,78.571,37013.0
2016-09-22 12:45:00,83.5,83.54,83.49,83.5,37688.0,78.571,78.6086,78.5616,78.571,37688.0
2016-09-22 12:50:00,83.49,83.52,83.48,83.51,28524.0,78.5616,78.5898,78.5522,78.5804,28524.0
2016-09-22 12:55:00,83.51,83.54,83.49,83.51,63157.0,78.5804,78.6086,78.5616,78.5804,63157.0
2016-09-22 13:00:00,83.5,83.54,83.5,83.53,29155.0,78.571,78.6086,78.571,78.5992,29155.0
2016-09-22 13:05:00,83.54,83.56,83.52,83.54,37699.0,78.6086,78.6274,78.5898,78.6086,37699.0
2016-09-22 13:10:00,83.55,83.56,83.52,83.54,31799.0,78.618,78.6274,78.5898,78.6086,31799.0
2016-09-22 13:15:00,83.54,83.54,83.51,83.52,33355.0,78.6086,78.6086,78.5804,78.5898,33355.0
2016-09-22 13:20:00,83.51,83.54,83.51,83.53,35070.0,78.5804,78.6086,78.5804,78.5992,35070.0
2016-09-22 13:25:00,83.53,83.55,83.51,83.52,51193.0,78.5992,78.618,78.5804,78.5898,51193.0
2016-09-22 13:30:00,83.52,83.52,83.48,83.49,72124.0,78.5898,78.5898,78.5522,78.5616,72124.0
2016-09-22 13:35:00,83.5,83.5,83.47,83.5,45276.0,78.571,78.571,78.5428,78.571,45276.0
2016-09-22 13:40:00,83.5,83.51,83.45,83.48,67884.0,78.571,78.5804,78.5239,78.5522,67884.0
2016-09-22 13:45:00,83.47,83.48,83.41,83.44,39547.0,78.5428,78.5522,78.4863,78.5145,39547.0
2016-09-22 13:50:00,83.44,83.47,83.41,83.46,47933.0,78.5145,78.5428,78.4863,78.5333,47933.0
2016-09-22 13:55:00,83.47,83.47,83.42,83.42,115678.0,78.5428,78.5428,78.4957,78.4957,115678.0
2016-09-22 14:00:00,83.42,83.43,83.4,83.42,61897.0,78.4957,78.5051,78.4769,78.4957,61897.0
2016-09-22 14:05:00,83.42,83.48,83.42,83.48,43934.0,78.4957,78.5522,78.4957,78.5522,43934.0
2016-09-22 14:10:00,83.47,83.48,83.24,83.25,83573.0,78.5428,78.5522,78.3263,78.3357,83573.0
2016-09-22 14:15:00,83.24,83.3,83.21,83.25,55260.0,78.3263,78.3828,78.2981,78.3357,55260.0
2016-09-22 14:20:00,83.25,83.3,83.2,83.27,45647.0,78.3357,78.3828,78.2887,78.3546,45647.0
2016-09-22 14:25:00,83.27,83.37,83.27,83.35,32676.0,78.3546,78.4487,78.3546,78.4298,32676.0
2016-09-22 14:30:00,83.34,83.36,83.29,83.3,54007.0,78.4204,78.4392,78.3734,78.3828,54007.0
2016-09-22 14:35:00,83.3,83.38,83.26,83.38,52041.0,78.3828,78.4581,78.3451,78.4581,52041.0
2016-09-22 14:40:00,83.38,83.39,83.32,83.33,54457.0,78.4581,78.4675,78.4016,78.411,54457.0
2016-09-22 14:45:00,83.33,83.4,83.32,83.38,36419.0,78.411,78.4769,78.4016,78.4581,36419.0
2016-09-22 14:50:00,83.39,83.47,83.33,83.46,69232.0,78.4675,78.5428,78.411,78.5333,69232.0
2016-09-22 14:55:00,83.46,83.48,83.41,83.47,58002.0,78.5333,78.5522,78.4863,78.5428,58002.0
2016-09-22 15:00:00,83.46,83.52,83.45,83.48,82128.0,78.5333,78.5898,78.5239,78.5522,82128.0
2016-09-22 15:05:00,83.47,83.51,83.46,83.46,58621.0,78.5428,78.5804,78.5333,78.5333,58621.0
2016-09-22 15:10:00,83.45,83.48,83.39,83.4,27242.0,78.5239,78.5522,78.4675,78.4769,27242.0
2016-09-22 15:15:00,83.4,83.42,83.37,83.39,47354.0,78.4769,78.4957,78.4487,78.4675,47354.0
2016-09-22 15:20:00,83.4,83.44,83.37,83.44,61334.0,78.4769,78.5145,78.4487,78.5145,61334.0
2016-09-22 15:25:00,83.44,83.46,83.41,83.42,64883.0,78.5145,78.5333,78.4863,78.4957,64883.0
2016-09-22 15:30:00,83.42,83.5,83.42,83.5,95511.0,78.4957,78.571,78.4957,78.571,95511.0
2016-09-22 15:35:00,83.5,83.52,83.46,83.48,95593.0,78.571,78.5898,78.5333,78.5522,95593.0
2016-09-22 15:40:00,83.48,83.49,83.39,83.44,161375.0,78.5522,78.5616,78.4675,78.5145,161375.0
2016-09-22 15:45:00,83.44,83.45,83.38,83.41,105442.0,78.5145,78.5239,78.4581,78.4863,105442.0
2016-09-22 15:50:00,83.41,83.42,83.35,83.39,141728.0,78.4863,78.4957,78.4298,78.4675,141728.0
2016-09-22 15:55:00,83.39,83.4,83.31,83.33,354250.0,78.4675,78.4769,78.3922,78.411,354250.0
2016-09-23 09:30:00,83.33,83.45,82.85,83.15,220163.0,78.411,78.5239,77.9593,78.2416,220163.0
2016-09-23 09:35:00,83.22,83.3,82.93,83.03,104015.0,78.3075,78.3828,78.0346,78.1287,104015.0
2016-09-23 09:40:00,83.02,83.15,82.93,83.0,119697.0,78.1193,78.2416,78.0346,78.1005,119697.0
2016-09-23 09:45:00,82.99,83.0,82.81,82.9,136459.0,78.0911,78.1005,77.9217,78.0064,136459.0
2016-09-23 09:50:00,82.89,82.93,82.78,82.81,161528.0,77.997,78.0346,77.8935,77.9217,161528.0
2016-09-23 09:55:00,82.81,82.81,82.71,82.75,94838.0,77.9217,77.9217,77.8276,77.8653,94838.0
2016-09-23 10:00:00,82.74,82.77,82.69,82.74,76227.0,77.8558,77.8841,77.8088,77.8558,76227.0
2016-09-23 10:05:00,82.75,82.77,82.69,82.72,73445.0,77.8653,77.8841,77.8088,77.837,73445.0
2016-09-23 10:10:00,82.72,82.78,82.72,82.75,79702.0,77.837,77.8935,77.837,77.8653,79702.0
2016-09-23 10:15:00,82.76,82.78,82.62,82.71,65711.0,77.8747,77.8935,77.7429,77.8276,65711.0
2016-09-23 10:20:00,82.71,82.77,82.64,82.77,56441.0,77.8276,77.8841,77.7617,77.8841,56441.0
2016-09-23 10:25:00,82.77,82.77,82.66,82.67,48141.0,77.8841,77.8841,77.7806,77.79,48141.0
2016-09-23 10:30:00,82.68,82.75,82.66,82.67,49665.0,77.7994,77.8653,77.7806,77.79,49665.0
2016-09-23 10:35:00,82.68,82.72,82.58,82.63,62223.0,77.7994,77.837,77.7053,77.7523,62223.0
2016-09-23 10:40:00,82.62,82.72,82.59,82.71,52310.0,77.7429,77.837,77.7147,77.8276,52310.0
2016-09-23 10:45:00,82.71,82.74,82.66,82.73,42722.0,77.8276,77.8558,77.7806,77.8464,42722.0
2016-09-23 10:50:00,82.73,82.73,82.62,82.64,99330.0,77.8464,77.8464,77.7429,77.7617,99330.0
2016-09-23 10:55:00,82.65,82.68,82.61,82.67,38195.0,77.7712,77.7994,77.7335,77.79,38195.0
2016-09-23 11:00:00,82.67,82.75,82.67,82.73,33602.0,77.79,77.8653,77.79,77.8464,33602.0
2016-09-23 11:05:00,82.74,82.77,82.7,82.72,40273.0,77.8558,77.8841,77.8182,77.837,40273.0
2016-09-23 11:10:00,82.72,82.78,82.7,82.75,70472.0,77.837,77.8935,77.8182,77.8653,70472.0
2016-09-23 11:15:00,82.74,82.77,82.71,82.73,37060.0,77.8558,77.8841,77.8276,77.8464,37060.0
2016-09-23 11:20:00,82.73,82.74,82.69,82.7,46924.0,77.8464,77.8558,77.8088,77.8182,46924.0
2016-09-23 11:25:00,82.7,82.74,82.68,82.73,44282.0,77.8182,77.8558,77.7994,77.8464,44282.0
2016-09-23 11:30:00,82.72,82.77,82.72,82.75,35482.0,77.837,77.8841,77.837,77.8653,35482.0
2016-09-23 11:35:00,82.75,82.78,82.72,82.73,44957.0,77.8653,77.8935,77.837,77.8464,44957.0
2016-09-23 11:40:00,82.73,82.73,82.66,82.72,43201.0,77.8464,77.8464,77.7806,77.837,43201.0
2016-09-23 11:45:00,82.73,82.73,82.66,82.69,42664.0,77.8464,77.8464,77.7806,77.8088,42664.0
2016-09-23 11:50:00,82.69,82.69,82.6,82.67,74485.0,77.8088,77.8088,77.7241,77.79,74485.0
2016-09-23 11:55:00,82.66,82.67,82.61,82.63,54483.0,77.7806,77.79,77.7335,77.7523,54483.0
2016-09-23 12:00:00,82.63,82.67,82.61,82.67,78749.0,77.7523,77.79,77.7335,77.79,78749.0
2016-09-23 12:05:00,82.67,82.7,82.65,82.7,74127.0,77.79,77.8182,77.7712,77.8182,74127.0
2016-09-23 12:10:00,82.69,82.7,82.67,82.67,46039.0,77.8088,77.8182,77.79,77.79,46039.0
2016-09-23 12:15:00,82.68,82.73,82.67,82.72,35112.0,77.7994,77.8464,77.79,77.837,35112.0
2016-09-23 12:20:00,82.72,82.73,82.71,82.73,31810.0,77.837,77.8464,77.8276,77.8464,31810.0
2016-09-23 12:25:00,82.72,82.73,82.7,82.72,60156.0,77.837,77.8464,77.8182,77.837,60156.0
2016-09-23 12:30:00,82.73,82.73,82.71,82.73,27761.0,77.8464,77.8464,77.8276,77.8464,27761.0
2016-09-23 12:35:00,82.72,82.76,82.71,82.75,71484.0,77.837,77.8747,77.8276,77.8653,71484.0
2016-09-23 12:40:00,82.75,82.76,82.7,82.72,33693.0,77.8653,77.8747,77.8182,77.837,33693.0
2016-09-23 12:45:00,82.72,82.72,82.65,82.65,34329.0,77.837,77.837,77.7712,77.7712,34329.0
2016-09-23 12:50:00,82.65,82.74,82.64,82.74,27058.0,77.7712,77.8558,77.7617,77.8558,27058.0
2016-09-23 12:55:00,82.73,82.74,82.72,82.73,18244.0,77.8464,77.8558,77.837,77.8464,18244.0
2016-09-23 13:00:00,82.74,82.77,82.71,82.76,38231.0,77.8558,77.8841,77.8276,77.8747,38231.0
2016-09-23 13:05:00,82.75,82.77,82.74,82.76,24480.0,77.8653,77.8841,77.8558,77.8747,24480.0
2016-09-23 13:10:00,82.77,82.78,82.73,82.73,20389.0,77.8841,77.8935,77.8464,77.8464,20389.0
2016-09-23 13:15:00,82.74,82.77,82.69,82.7,39630.0,77.8558,77.8841,77.8088,77.8182,39630.0
2016-09-23 13:20:00,82.7,82.71,82.67,82.69,56160.0,77.8182,77.8276,77.79,77.8088,56160.0
2016-09-23 13:25:00,82.69,82.7,82.68,82.7,32387.0,77.8088,77.8182,77.7994,77.8182,32387.0
2016-09-23 13:30:00,82.69,82.69,82.66,82.66,27963.0,77.8088,77.8088,77.7806,77.7806,27963.0
2016-09-23 13:35:00,82.67,82.67,82.61,82.63,74414.0,77.79,77.79,77.7335,77.7523,74414.0
2016-09-23 13:40:00,82.62,82.62,82.56,82.59,66457.0,77.7429,77.7429,77.6865,77.7147,66457.0
2016-09-23 13:45:00,82.59,82.62,82.57,82.6,48672.0,77.7147,77.7429,77.6959,77.7241,48672.0
2016-09-23 13:50:00,82.61,82.63,82.55,82.62,33264.0,77.7335,77.7523,77.6771,77.7429,33264.0
2016-09-23 13:55:00,82.61,82.62,82.52,82.54,89531.0,77.7335,77.7429,77.6488,77.6676,89531.0
2016-09-23 14:00:00,82.54,82.57,82.52,82.53,86812.0,77.6676,77.6959,77.6488,77.6582,86812.0
2016-09-23 14:05:00,82.54,82.64,82.54,82.6,69538.0,77.6676,77.7617,77.6676,77.7241,69538.0
2016-09-23 14:10:00,82.6,82.62,82.58,82.61,50565.0,77.7241,77.7429,77.7053,77.7335,50565.0
2016-09-23 14:15:00,82.61,82.63,82.59,82.63,90977.0,77.7335,77.7523,77.7147,77.7523,90977.0
2016-09-23 14:20:00,82.63,82.68,82.63,82.67,48643.0,77.7523,77.7994,77.7523,77.79,48643.0
2016-09-23 14:25:00,82.66,82.7,82.65,82.7,51441.0,77.7806,77.8182,77.7712,77.8182,51441.0
2016-09-23 14:30:00,82.69,82.69,82.64,82.65,74883.0,77.8088,77.8088,77.7617,77.7712,74883.0
2016-09-23 14:35:00,82.65,82.66,82.62,82.63,81794.0,77.7712,77.7806,77.7429,77.7523,81794.0
2016-09-23 14:40:00,82.62,82.63,82.58,82.61,49224.0,77.7429,77.7523,77.7053,77.7335,49224.0
2016-09-23 14:45:00,82.61,82.69,82.59,82.68,47379.0,77.7335,77.8088,77.7147,77.7994,47379.0
2016-09-23 14:50:00,82.68,82.72,82.66,82.71,48772.0,77.7994,77.837,77.7806,77.8276,48772.0
2016-09-23 14:55:00,82.7,82.76,82.7,82.7,54464.0,77.8182,77.8747,77.8182,77.8182,54464.0
2016-09-23 15:00:00,82.7,82.71,82.63,82.64,82198.0,77.8182,77.8276,77.7523,77.7617,82198.0
2016-09-23 15:05:00,82.65,82.75,82.63,82.67,97505.0,77.7712,77.8653,77.7523,77.79,97505.0
2016-09-23 15:10:00,82.67,82.69,82.61,82.64,66553.0,77.79,77.8088,77.7335,77.7617,66553.0
2016-09-23 15:15:00,82.64,82.65,82.6,82.63,71589.0,77.7617,77.7712,77.7241,77.7523,71589.0
2016-09-23 15:20:00,82.63,82.65,82.61,82.64,76802.0,77.7523,77.7712,77.7335,77.7617,76802.0
2016-09-23 15:25:00,82.64,82.65,82.63,82.65,207851.0,77.7617,77.7712,77.7523,77.7712,207851.0
2016-09-23 15:30:00,82.65,82.79,82.64,82.77,165656.0,77.7712,77.9029,77.7617,77.8841,165656.0
2016-09-23 15:35:00,82.77,82.77,82.64,82.68,134311.0,77.8841,77.8841,77.7617,77.7994,134311.0
2016-09-23 15:40:00,82.67,82.7,82.65,82.67,95237.0,77.79,77.8182,77.7712,77.79,95237.0
2016-09-23 15:45:00,82.67,82.7,82.61,82.64,136841.0,77.79,77.8182,77.7335,77.7617,136841.0
2016-09-23 15:50:00,82.64,82.7,82.63,82.66,137858.0,77.7617,77.8182,77.7523,77.7806,137858.0
2016-09-23 15:55:00,82.66,82.67,82.53,82.55,530317.0,77.7806,77.79,77.6582,77.6771,530317.0
2016-09-26 09:30:00,82.15,82.26,82.01,82.17,196353.0,77.3007,77.4042,77.1689,77.3195,196353.0
2016-09-26 09:35:00,82.15,82.17,81.89,81.99,84547.0,77.3007,77.3195,77.056,77.1501,84547.0
2016-09-26 09:40:00,81.98,82.03,81.87,81.93,94841.0,77.1407,77.1878,77.0372,77.0937,94841.0
2016-09-26 09:45:00,81.92,82.12,81.87,82.05,98201.0,77.0842,77.2724,77.0372,77.2066,98201.0
2016-09-26 09:50:00,82.05,82.05,81.9,81.91,140317.0,77.2066,77.2066,77.0654,77.0748,140317.0
2016-09-26 09:55:00,81.91,81.95,81.91,81.93,118998.0,77.0748,77.1125,77.0748,77.0937,118998.0
2016-09-26 10:00:00,81.93,81.95,81.88,81.94,95989.0,77.0937,77.1125,77.0466,77.1031,95989.0
2016-09-26 10:05:00,81.94,82.09,81.93,82.05,88707.0,77.1031,77.2442,77.0937,77.2066,88707.0
2016-09-26 10:10:00,82.05,82.19,82.02,82.18,70722.0,77.2066,77.3383,77.1783,77.3289,70722.0
2016-09-26 10:15:00,82.18,82.19,82.06,82.08,72292.0,77.3289,77.3383,77.216,77.2348,72292.0
2016-09-26 10:20:00,82.08,82.08,82.02,82.04,42967.0,77.2348,77.2348,77.1783,77.1972,42967.0
2016-09-26 10:25:00,82.04,82.08,82.0,82.01,44092.0,77.1972,77.2348,77.1595,77.1689,44092.0
2016-09-26 10:30:00,82.02,82.07,82.01,82.02,66918.0,77.1783,77.2254,77.1689,77.1783,66918.0
2016-09-26 10:35:00,82.02,82.11,82.01,82.07,146323.0,77.1783,77.263,77.1689,77.2254,146323.0
2016-09-26 10:40:00,82.06,82.06,81.98,81.99,107119.0,77.216,77.216,77.1407,77.1501,107119.0
2016-09-26 10:45:00,81.99,82.0,81.91,81.93,99976.0,77.1501,77.1595,77.0748,77.0937,99976.0
2016-09-26 10:50:00,81.93,81.95,81.9,81.95,82442.0,77.0937,77.1125,77.0654,77.1125,82442.0
2016-09-26 10:55:00,81.94,81.97,81.88,81.88,59320.0,77.1031,77.1313,77.0466,77.0466,59320.0
2016-09-26 11:00:00,81.88,81.89,81.77,81.79,75254.0,77.0466,77.056,76.9431,76.9619,75254.0
2016-09-26 11:05:00,81.78,81.85,81.77,81.82,76313.0,76.9525,77.0184,76.9431,76.9902,76313.0
2016-09-26 11:10:00,81.83,81.89,81.77,81.78,62402.0,76.9996,77.056,76.9431,76.9525,62402.0
2016-09-26 11:15:00,81.78,81.81,81.7,81.81,60705.0,76.9525,76.9807,76.8772,76.9807,60705.0
2016-09-26 11:20:00,81.81,81.87,81.73,81.73,68932.0,76.9807,77.0372,76.9055,76.9055,68932.0
2016-09-26 11:25:00,81.73,81.76,81.71,81.74,75019.0,76.9055,76.9337,76.8866,76.9149,75019.0
2016-09-26 11:30:00,81.75,81.78,81.69,81.75,77692.0,76.9243,76.9525,76.8678,76.9243,77692.0
2016-09-26 11:35:00,81.75,81.84,81.74,81.83,39470.0,76.9243,77.009,76.9149,76.9996,39470.0
2016-09-26 11:40:00,81.83,81.87,81.78,81.79,52191.0,76.9996,77.0372,76.9525,76.9619,52191.0
2016-09-26 11:45:00,81.79,81.84,81.74,81.74,42861.0,76.9619,77.009,76.9149,76.9149,42861.0
2016-09-26 11:50:00,81.73,81.77,81.68,81.75,43358.0,76.9055,76.9431,76.8584,76.9243,43358.0
2016-09-26 11:55:00,81.75,81.78,81.74,81.78,46291.0,76.9243,76.9525,76.9149,76.9525,46291.0
2016-09-26 12:00:00,81.78,81.8,81.73,81.76,53224.0,76.9525,76.9713,76.9055,76.9337,53224.0
2016-09-26 12:05:00,81.76,81.79,81.73,81.77,60208.0,76.9337,76.9619,76.9055,76.9431,60208.0
2016-09-26 12:10:00,81.77,81.8,81.75,81.79,44432.0,76.9431,76.9713,76.9243,76.9619,44432.0
2016-09-26 12:15:00,81.79,81.85,81.79,81.84,47816.0,76.9619,77.0184,76.9619,77.009,47816.0
2016-09-26 12:20:00,81.83,81.87,81.82,81.85,55501.0,76.9996,77.0372,76.9902,77.0184,55501.0
2016-09-26 12:25:00,81.85,81.87,81.82,81.83,71164.0,77.0184,77.0372,76.9902,76.9996,71164.0
2016-09-26 12:30:00,81.84,81.9,81.81,81.87,99479.0,77.009,77.0654,76.9807,77.0372,99479.0
2016-09-26 12:35:00,81.87,81.9,81.85,81.89,34576.0,77.0372,77.0654,77.0184,77.056,34576.0
2016-09-26 12:40:00,81.89,81.91,81.82,81.91,45569.0,77.056,77.0748,76.9902,77.0748,45569.0
2016-09-26 12:45:00,81.91,81.99,81.89,81.95,43454.0,77.0748,77.1501,77.056,77.1125,43454.0
2016-09-26 12:50:00,81.94,82.06,81.94,82.05,37429.0,77.1031,77.216,77.1031,77.2066,37429.0
2016-09-26 12:55:00,82.04,82.06,81.98,82.02,43819.0,77.1972,77.216,77.1407,77.1783,43819.0
2016-09-26 13:00:00,82.02,82.04,81.95,82.02,87466.0,77.1783,77.1972,77.1125,77.1783,87466.0
2016-09-26 13:05:00,82.01,82.03,81.92,81.93,45451.0,77.1689,77.1878,77.0842,77.0937,45451.0
2016-09-26 13:10:00,81.92,81.98,81.92,81.98,44467.0,77.0842,77.1407,77.0842,77.1407,44467.0
2016-09-26 13:15:00,81.97,81.98,81.94,81.95,27337.0,77.1313,77.1407,77.1031,77.1125,27337.0
2016-09-26 13:20:00,81.95,81.98,81.91,81.92,46201.0,77.1125,77.1407,77.0748,77.0842,46201.0
2016-09-26 13:25:00,81.91,81.92,81.87,81.88,41820.0,77.0748,77.0842,77.0372,77.0466,41820.0
2016-09-26 13:30:00,81.88,81.93,81.86,81.92,30821.0,77.0466,77.0937,77.0278,77.0842,30821.0
2016-09-26 13:35:00,81.92,81.93,81.85,81.89,26889.0,77.0842,77.0937,77.0184,77.056,26889.0
2016-09-26 13:40:00,81.89,81.94,81.85,81.85,36995.0,77.056,77.1031,77.0184,77.0184,36995.0
2016-09-26 13:45:00,81.85,81.89,81.82,81.85,62639.0,77.0184,77.056,76.9902,77.0184,62639.0
2016-09-26 13:50:00,81.86,81.89,81.85,81.89,38579.0,77.0278,77.056,77.0184,77.056,38579.0
2016-09-26 13:55:00,81.89,81.89,81.85,81.88,38430.0,77.056,77.056,77.0184,77.0466,38430.0
2016-09-26 14:00:00,81.89,81.89,81.85,81.86,43702.0,77.056,77.056,77.0184,77.0278,43702.0
2016-09-26 14:05:00,81.85,81.91,81.85,81.89,32859.0,77.0184,77.0748,77.0184,77.056,32859.0
2016-09-26 14:10:00,81.89,81.9,81.86,81.89,40733.0,77.056,77.0654,77.0278,77.056,40733.0
2016-09-26 14:15:00,81.89,81.96,81.88,81.94,68466.0,77.056,77.1219,77.0466,77.1031,68466.0
2016-09-26 14:20:00,81.94,81.95,81.89,81.95,44201.0,77.1031,77.1125,77.056,77.1125,44201.0
2016-09-26 14:25:00,81.95,81.96,81.92,81.95,52241.0,77.1125,77.1219,77.0842,77.1125,52241.0
2016-09-26 14:30:00,81.95,81.95,81.9,81.9,88979.0,77.1125,77.1125,77.0654,77.0654,88979.0
2016-09-26 14:35:00,81.9,81.94,81.88,81.89,67091.0,77.0654,77.1031,77.0466,77.056,67091.0
2016-09-26 14:40:00,81.88,81.9,81.85,81.87,37803.0,77.0466,77.0654,77.0184,77.0372,37803.0
2016-09-26 14:45:00,81.87,81.93,81.85,81.92,42180.0,77.0372,77.0937,77.0184,77.0842,42180.0
2016-09-26 14:50:00,81.92,81.98,81.91,81.93,89446.0,77.0842,77.1407,77.0748,77.0937,89446.0
2016-09-26 14:55:00,81.93,81.94,81.87,81.88,82475.0,77.0937,77.1031,77.0372,77.0466,82475.0
2016-09-26 15:00:00,81.87,81.94,81.87,81.9,51562.0,77.0372,77.1031,77.0372,77.0654,51562.0
2016-09-26 15:05:00,81.91,82.03,81.9,81.96,57875.0,77.0748,77.1878,77.0654,77.1219,57875.0
2016-09-26 15:10:00,81.96,81.97,81.89,81.9,72077.0,77.1219,77.1313,77.056,77.0654,72077.0
2016-09-26 15:15:00,81.91,81.96,81.87,81.88,87359.0,77.0748,77.1219,77.0372,77.0466,87359.0
2016-09-26 15:20:00,81.87,81.92,81.83,81.89,91107.0,77.0372,77.0842,76.9996,77.056,91107.0
2016-09-26 15:25:00,81.89,81.96,81.89,81.94,104271.0,77.056,77.1219,77.056,77.1031,104271.0
2016-09-26 15:30:00,81.95,82.03,81.94,81.97,118365.0,77.1125,77.1878,77.1031,77.1313,118365.0
2016-09-26 15:35:00,81.97,81.97,81.87,81.92,152286.0,77.1313,77.1313,77.0372,77.0842,152286.0
2016-09-26 15:40:00,81.92,81.96,81.85,81.85,140972.0,77.0842,77.1219,77.0184,77.0184,140972.0
2016-09-26 15:45:00,81.86,81.9,81.82,81.84,144439.0,77.0278,77.0654,76.9902,77.009,144439.0
2016-09-26 15:50:00,81.84,81.84,81.76,81.79,238842.0,77.009,77.009,76.9337,76.9619,238842.0
2016-09-26 15:55:00,81.8,81.87,81.75,81.83,456460.0,76.9713,77.0372,76.9243,76.9996,456460.0
2016-09-27 09:30:00,81.79,81.85,81.5,81.85,422760.0,76.9619,77.0184,76.689,77.0184,422760.0
2016-09-27 09:35:00,81.85,82.05,81.82,81.96,125135.0,77.0184,77.2066,76.9902,77.1219,125135.0
2016-09-27 09:40:00,81.98,81.98,81.86,81.88,199821.0,77.1407,77.1407,77.0278,77.0466,199821.0
2016-09-27 09:45:00,81.89,82.0,81.88,81.96,106351.0,77.056,77.1595,77.0466,77.1219,106351.0
2016-09-27 09:50:00,81.96,81.97,81.86,81.95,239445.0,77.1219,77.1313,77.0278,77.1125,239445.0
2016-09-27 09:55:00,81.94,82.27,81.94,82.18,98788.0,77.1031,77.4136,77.1031,77.3289,98788.0
2016-09-27 10:00:00,82.2,82.32,82.16,82.31,163653.0,77.3477,77.4606,77.3101,77.4512,163653.0
2016-09-27 10:05:00,82.31,82.31,82.24,82.28,152529.0,77.4512,77.4512,77.3854,77.423,152529.0
2016-09-27 10:10:00,82.27,82.3,82.06,82.08,73280.0,77.4136,77.4418,77.216,77.2348,73280.0
2016-09-27 10:15:00,82.08,82.12,82.05,82.06,63360.0,77.2348,77.2724,77.2066,77.216,63360.0
2016-09-27 10:20:00,82.06,82.06,81.95,82.04,88406.0,77.216,77.216,77.1125,77.1972,88406.0
2016-09-27 10:25:00,82.03,82.12,82.01,82.04,41990.0,77.1878,77.2724,77.1689,77.1972,41990.0
2016-09-27 10:30:00,82.05,82.06,81.94,81.95,45714.0,77.2066,77.216,77.1031,77.1125,45714.0
2016-09-27 10:35:00,81.94,82.0,81.92,81.98,53503.0,77.1031,77.1595,77.0842,77.1407,53503.0
2016-09-27 10:40:00,81.98,81.98,81.92,81.97,50446.0,77.1407,77.1407,77.0842,77.1313,50446.0
2016-09-27 10:45:00,81.97,82.04,81.94,81.98,50374.0,77.1313,77.1972,77.1031,77.1407,50374.0
2016-09-27 10:50:00,81.99,81.99,81.92,81.92,55136.0,77.1501,77.1501,77.0842,77.0842,55136.0
2016-09-27 10:55:00,81.93,81.96,81.84,81.9,68209.0,77.0937,77.1219,77.009,77.0654,68209.0
2016-09-27 11:00:00,81.9,81.91,81.84,81.87,90203.0,77.0654,77.0748,77.009,77.0372,90203.0
2016-09-27 11:05:00,81.87,81.9,81.84,81.89,42901.0,77.0372,77.0654,77.009,77.056,42901.0
2016-09-27 11:10:00,81.89,81.95,81.86,81.89,59203.0,77.056,77.1125,77.0278,77.056,59203.0
2016-09-27 11:15:00,81.89,81.91,81.81,81.84,93238.0,77.056,77.0748,76.9807,77.009,93238.0
2016-09-27 11:20:00,81.84,82.06,81.84,82.05,42127.0,77.009,77.216,77.009,77.2066,42127.0
2016-09-27 11:25:00,82.07,82.14,82.01,82.13,45646.0,77.2254,77.2913,77.1689,77.2819,45646.0
2016-09-27 11:30:00,82.13,82.24,82.13,82.15,87848.0,77.2819,77.3854,77.2819,77.3007,87848.0
2016-09-27 11:35:00,82.15,82.15,82.08,82.09,62325.0,77.3007,77.3007,77.2348,77.2442,62325.0
2016-09-27 11:40:00,82.1,82.12,82.07,82.09,41807.0,77.2536,77.2724,77.2254,77.2442,41807.0
2016-09-27 11:45:00,82.1,82.11,82.06,82.1,30396.0,77.2536,77.263,77.216,77.2536,30396.0
2016-09-27 11:50:00,82.1,82.14,82.09,82.1,31183.0,77.2536,77.2913,77.2442,77.2536,31183.0
2016-09-27 11:55:00,82.11,82.18,82.09,82.16,27636.0,77.263,77.3289,77.2442,77.3101,27636.0
2016-09-27 12:00:00,82.15,82.17,82.12,82.16,26049.0,77.3007,77.3195,77.2724,77.3101,26049.0
2016-09-27 12:05:00,82.16,82.16,82.07,82.08,40211.0,77.3101,77.3101,77.2254,77.2348,40211.0
2016-09-27 12:10:00,82.08,82.1,82.05,82.06,32559.0,77.2348,77.2536,77.2066,77.216,32559.0
2016-09-27 12:15:00,82.05,82.1,82.04,82.09,53974.0,77.2066,77.2536,77.1972,77.2442,53974.0
2016-09-27 12:20:00,82.09,82.36,82.09,82.34,109129.0,77.2442,77.4983,77.2442,77.4795,109129.0
2016-09-27 12:25:00,82.35,82.38,82.25,82.25,51537.0,77.4889,77.5171,77.3948,77.3948,51537.0
2016-09-27 12:30:00,82.26,82.28,82.22,82.22,32974.0,77.4042,77.423,77.3665,77.3665,32974.0
2016-09-27 12:35:00,82.22,82.22,82.16,82.19,70426.0,77.3665,77.3665,77.3101,77.3383,70426.0
2016-09-27 12:40:00,82.19,82.19,82.14,82.15,40953.0,77.3383,77.3383,77.2913,77.3007,40953.0
2016-09-27 12:45:00,82.15,82.16,82.09,82.1,36760.0,77.3007,77.3101,77.2442,77.2536,36760.0
2016-09-27 12:50:00,82.1,82.17,82.09,82.16,49352.0,77.2536,77.3195,77.2442,77.3101,49352.0
2016-09-27 12:55:00,82.17,82.2,82.15,82.17,31925.0,77.3195,77.3477,77.3007,77.3195,31925.0
2016-09-27 13:00:00,82.17,82.2,82.15,82.17,53081.0,77.3195,77.3477,77.3007,77.3195,53081.0
2016-09-27 13:05:00,82.17,82.2,82.11,82.15,32188.0,77.3195,77.3477,77.263,77.3007,32188.0
2016-09-27 13:10:00,82.15,82.19,82.13,82.13,49440.0,77.3007,77.3383,77.2819,77.2819,49440.0
2016-09-27 13:15:00,82.13,82.2,82.13,82.2,44006.0,77.2819,77.3477,77.2819,77.3477,44006.0
2016-09-27 13:20:00,82.2,82.2,82.16,82.2,48800.0,77.3477,77.3477,77.3101,77.3477,48800.0
2016-09-27 13:25:00,82.2,82.25,82.17,82.25,68986.0,77.3477,77.3948,77.3195,77.3948,68986.0
2016-09-27 13:30:00,82.25,82.3,82.24,82.28,38255.0,77.3948,77.4418,77.3854,77.423,38255.0
2016-09-27 13:35:00,82.28,82.29,82.19,82.23,63411.0,77.423,77.4324,77.3383,77.3759,63411.0
2016-09-27 13:40:00,82.23,82.23,82.17,82.22,32693.0,77.3759,77.3759,77.3195,77.3665,32693.0
2016-09-27 13:45:00,82.22,82.23,82.16,82.16,55815.0,77.3665,77.3759,77.3101,77.3101,55815.0
2016-09-27 13:50:00,82.17,82.19,82.15,82.17,50301.0,77.3195,77.3383,77.3007,77.3195,50301.0
2016-09-27 13:55:00,82.18,82.19,82.15,82.19,36767.0,77.3289,77.3383,77.3007,77.3383,36767.0
2016-09-27 14:00:00,82.18,82.25,82.18,82.25,36457.0,77.3289,77.3948,77.3289,77.3948,36457.0
2016-09-27 14:05:00,82.25,82.25,82.19,82.2,41621.0,77.3948,77.3948,77.3383,77.3477,41621.0
2016-09-27 14:10:00,82.2,82.25,82.19,82.23,44525.0,77.3477,77.3948,77.3383,77.3759,44525.0
2016-09-27 14:15:00,82.22,82.25,82.22,82.25,38902.0,77.3665,77.3948,77.3665,77.3948,38902.0
2016-09-27 14:20:00,82.25,82.25,82.21,82.21,46975.0,77.3948,77.3948,77.3571,77.3571,46975.0
2016-09-27 14:25:00,82.21,82.23,82.2,82.23,73237.0,77.3571,77.3759,77.3477,77.3759,73237.0
2016-09-27 14:30:00,82.23,82.23,82.17,82.22,58657.0,77.3759,77.3759,77.3195,77.3665,58657.0
2016-09-27 14:35:00,82.22,82.25,82.21,82.22,44211.0,77.3665,77.3948,77.3571,77.3665,44211.0
2016-09-27 14:40:00,82.21,82.24,82.16,82.16,63449.0,77.3571,77.3854,77.3101,77.3101,63449.0
2016-09-27 14:45:00,82.16,82.2,82.14,82.16,48258.0,77.3101,77.3477,77.2913,77.3101,48258.0
2016-09-27 14:50:00,82.16,82.21,82.12,82.2,49825.0,77.3101,77.3571,77.2724,77.3477,49825.0
2016-09-27 14:55:00,82.2,82.25,82.18,82.24,36659.0,77.3477,77.3948,77.3289,77.3854,36659.0
2016-09-27 15:00:00,82.24,82.26,82.2,82.24,51947.0,77.3854,77.4042,77.3477,77.3854,51947.0
2016-09-27 15:05:00,82.25,82.26,82.21,82.23,83313.0,77.3948,77.4042,77.3571,77.3759,83313.0
2016-09-27 15:10:00,82.24,82.24,82.18,82.19,40571.0,77.3854,77.3854,77.3289,77.3383,40571.0
2016-09-27 15:15:00,82.19,82.23,82.18,82.23,41630.0,77.3383,77.3759,77.3289,77.3759,41630.0
2016-09-27 15:20:00,82.23,82.23,82.13,82.15,57283.0,77.3759,77.3759,77.2819,77.3007,57283.0
2016-09-27 15:25:00,82.15,82.18,82.09,82.14,69387.0,77.3007,77.3289,77.2442,77.2913,69387.0
2016-09-27 15:30:00,82.14,82.14,82.08,82.13,77959.0,77.2913,77.2913,77.2348,77.2819,77959.0
2016-09-27 15:35:00,82.13,82.18,82.1,82.18,119774.0,77.2819,77.3289,77.2536,77.3289,119774.0
2016-09-27 15:40:00,82.18,82.26,82.17,82.26,100033.0,77.3289,77.4042,77.3195,77.4042,100033.0
2016-09-27 15:45:00,82.26,82.27,82.17,82.19,76239.0,77.4042,77.4136,77.3195,77.3383,76239.0
2016-09-27 15:50:00,82.19,82.2,82.17,82.19,106395.0,77.3383,77.3477,77.3195,77.3383,106395.0
2016-09-27 15:55:00,82.18,82.22,82.14,82.16,405670.0,77.3289,77.3665,77.2913,77.3101,405670.0
2016-09-28 09:30:00,82.38,82.43,82.02,82.03,137157.0,77.5171,77.5641,77.1783,77.1878,137157.0
2016-09-28 09:35:00,82.02,82.07,81.97,82.02,67751.0,77.1783,77.2254,77.1313,77.1783,67751.0
2016-09-28 09:40:00,82.03,82.14,81.99,82.05,64945.0,77.1878,77.2913,77.1501,77.2066,64945.0
2016-09-28 09:45:00,82.05,82.07,81.97,82.0,72777.0,77.2066,77.2254,77.1313,77.1595,72777.0
2016-09-28 09:50:00,82.0,82.0,81.95,81.99,76024.0,77.1595,77.1595,77.1125,77.1501,76024.0
2016-09-28 09:55:00,81.99,82.07,81.96,82.04,79123.0,77.1501,77.2254,77.1219,77.1972,79123.0
2016-09-28 10:00:00,82.04,82.05,81.98,82.01,257920.0,77.1972,77.2066,77.1407,77.1689,257920.0
2016-09-28 10:05:00,82.01,82.06,81.99,82.02,94719.0,77.1689,77.216,77.1501,77.1783,94719.0
2016-09-28 10:10:00,82.02,82.04,81.99,82.0,73630.0,77.1783,77.1972,77.1501,77.1595,73630.0
2016-09-28 10:15:00,82.01,82.05,81.99,82.0,45525.0,77.1689,77.2066,77.1501,77.1595,45525.0
2016-09-28 10:20:00,82.01,82.05,81.94,82.05,146757.0,77.1689,77.2066,77.1031,77.2066,146757.0
2016-09-28 10:25:00,82.05,82.22,82.04,82.21,58746.0,77.2066,77.3665,77.1972,77.3571,58746.0
2016-09-28 10:30:00,82.2,82.35,82.16,82.31,128945.0,77.3477,77.4889,77.3101,77.4512,128945.0
2016-09-28 10:35:00,82.31,82.32,82.22,82.27,55626.0,77.4512,77.4606,77.3665,77.4136,55626.0
2016-09-28 10:40:00,82.26,82.3,82.23,82.26,60248.0,77.4042,77.4418,77.3759,77.4042,60248.0
2016-09-28 10:45:00,82.27,82.27,82.19,82.22,49999.0,77.4136,77.4136,77.3383,77.3665,49999.0
2016-09-28 10:50:00,82.21,82.27,82.17,82.26,39235.0,77.3571,77.4136,77.3195,77.4042,39235.0
2016-09-28 10:55:00,82.27,82.29,82.21,82.22,65502.0,77.4136,77.4324,77.3571,77.3665,65502.0
2016-09-28 11:00:00,82.22,82.22,82.1,82.11,54717.0,77.3665,77.3665,77.2536,77.263,54717.0
2016-09-28 11:05:00,82.1,82.19,82.09,82.18,111965.0,77.2536,77.3383,77.2442,77.3289,111965.0
2016-09-28 11:10:00,82.17,82.23,82.15,82.2,105340.0,77.3195,77.3759,77.3007,77.3477,105340.0
2016-09-28 11:15:00,82.2,82.27,82.19,82.21,54989.0,77.3477,77.4136,77.3383,77.3571,54989.0
2016-09-28 11:20:00,82.21,82.24,82.18,82.22,52736.0,77.3571,77.3854,77.3289,77.3665,52736.0
2016-09-28 11:25:00,82.2,82.21,82.16,82.17,62181.0,77.3477,77.3571,77.3101,77.3195,62181.0
2016-09-28 11:30:00,82.17,82.18,82.1,82.15,146305.0,77.3195,77.3289,77.2536,77.3007,146305.0
2016-09-28 11:35:00,82.15,82.19,82.11,82.14,55450.0,77.3007,77.3383,77.263,77.2913,55450.0
2016-09-28 11:40:00,82.14,82.2,82.14,82.15,28930.0,77.2913,77.3477,77.2913,77.3007,28930.0
2016-09-28 11:45:00,82.15,82.19,82.15,82.17,30253.0,77.3007,77.3383,77.3007,77.3195,30253.0
2016-09-28 11:50:00,82.18,82.25,82.16,82.23,29665.0,77.3289,77.3948,77.3101,77.3759,29665.0
2016-09-28 11:55:00,82.23,82.25,82.2,82.22,18058.0,77.3759,77.3948,77.3477,77.3665,18058.0
2016-09-28 12:00:00,82.22,82.23,82.15,82.18,32614.0,77.3665,77.3759,77.3007,77.3289,32614.0
2016-09-28 12:05:00,82.18,82.2,82.13,82.16,43449.0,77.3289,77.3477,77.2819,77.3101,43449.0
2016-09-28 12:10:00,82.16,82.2,82.14,82.19,40780.0,77.3101,77.3477,77.2913,77.3383,40780.0
2016-09-28 12:15:00,82.19,82.2,82.13,82.15,35794.0,77.3383,77.3477,77.2819,77.3007,35794.0
2016-09-28 12:20:00,82.15,82.17,82.1,82.14,23240.0,77.3007,77.3195,77.2536,77.2913,23240.0
2016-09-28 12:25:00,82.13,82.19,82.12,82.16,24192.0,77.2819,77.3383,77.2724,77.3101,24192.0
2016-09-28 12:30:00,82.17,82.19,82.1,82.11,26179.0,77.3195,77.3383,77.2536,77.263,26179.0
2016-09-28 12:35:00,82.09,82.17,82.08,82.14,21220.0,77.2442,77.3195,77.2348,77.2913,21220.0
2016-09-28 12:40:00,82.14,82.17,82.13,82.15,32125.0,77.2913,77.3195,77.2819,77.3007,32125.0
2016-09-28 12:45:00,82.16,82.21,82.16,82.19,32313.0,77.3101,77.3571,77.3101,77.3383,32313.0
2016-09-28 12:50:00,82.18,82.2,82.16,82.19,15012.0,77.3289,77.3477,77.3101,77.3383,15012.0
2016-09-28 12:55:00,82.19,82.2,82.16,82.17,23252.0,77.3383,77.3477,77.3101,77.3195,23252.0
2016-09-28 13:00:00,82.17,82.18,82.14,82.17,17734.0,77.3195,77.3289,77.2913,77.3195,17734.0
2016-09-28 13:05:00,82.17,82.2,82.15,82.19,39245.0,77.3195,77.3477,77.3007,77.3383,39245.0
2016-09-28 13:10:00,82.19,82.2,82.14,82.15,38046.0,77.3383,77.3477,77.2913,77.3007,38046.0
2016-09-28 13:15:00,82.16,82.19,82.14,82.19,36511.0,77.3101,77.3383,77.2913,77.3383,36511.0
2016-09-28 13:20:00,82.19,82.27,82.19,82.25,40046.0,77.3383,77.4136,77.3383,77.3948,40046.0
2016-09-28 13:25:00,82.25,82.3,82.24,82.27,18821.0,77.3948,77.4418,77.3854,77.4136,18821.0
2016-09-28 13:30:00,82.28,82.4,82.28,82.39,82287.0,77.423,77.5359,77.423,77.5265,82287.0
2016-09-28 13:35:00,82.39,82.45,82.36,82.45,225283.0,77.5265,77.583,77.4983,77.583,225283.0
2016-09-28 13:40:00,82.45,82.54,82.44,82.54,169016.0,77.583,77.6676,77.5736,77.6676,169016.0
2016-09-28 13:45:00,82.53,82.57,82.52,82.54,193816.0,77.6582,77.6959,77.6488,77.6676,193816.0
2016-09-28 13:50:00,82.53,82.59,82.52,82.58,123406.0,77.6582,77.7147,77.6488,77.7053,123406.0
2016-09-28 13:55:00,82.58,82.6,82.54,82.59,65042.0,77.7053,77.7241,77.6676,77.7147,65042.0
2016-09-28 14:00:00,82.59,82.6,82.53,82.58,65512.0,77.7147,77.7241,77.6582,77.7053,65512.0
2016-09-28 14:05:00,82.57,82.57,82.51,82.54,58617.0,77.6959,77.6959,77.6394,77.6676,58617.0
2016-09-28 14:10:00,82.54,82.64,82.53,82.64,87964.0,77.6676,77.7617,77.6582,77.7617,87964.0
2016-09-28 14:15:00,82.64,82.73,82.63,82.72,92173.0,77.7617,77.8464,77.7523,77.837,92173.0
2016-09-28 14:20:00,82.72,82.72,82.63,82.64,53797.0,77.837,77.837,77.7523,77.7617,53797.0
2016-09-28 14:25:00,82.64,82.77,82.61,82.76,120234.0,77.7617,77.8841,77.7335,77.8747,120234.0
2016-09-28 14:30:00,82.77,82.8,82.7,82.72,79459.0,77.8841,77.9123,77.8182,77.837,79459.0
2016-09-28 14:35:00,82.71,82.72,82.66,82.7,52077.0,77.8276,77.837,77.7806,77.8182,52077.0
2016-09-28 14:40:00,82.7,82.77,82.69,82.77,56132.0,77.8182,77.8841,77.8088,77.8841,56132.0
2016-09-28 14:45:00,82.77,82.81,82.71,82.77,50057.0,77.8841,77.9217,77.8276,77.8841,50057.0
2016-09-28 14:50:00,82.77,82.85,82.75,82.83,46763.0,77.8841,77.9593,77.8653,77.9405,46763.0
2016-09-28 14:55:00,82.82,82.83,82.76,82.79,42991.0,77.9311,77.9405,77.8747,77.9029,42991.0
2016-09-28 15:00:00,82.79,82.8,82.75,82.78,55619.0,77.9029,77.9123,77.8653,77.8935,55619.0
2016-09-28 15:05:00,82.77,82.79,82.7,82.75,53120.0,77.8841,77.9029,77.8182,77.8653,53120.0
2016-09-28 15:10:00,82.75,82.8,82.73,82.8,43100.0,77.8653,77.9123,77.8464,77.9123,43100.0
2016-09-28 15:15:00,82.8,82.83,82.78,82.79,51750.0,77.9123,77.9405,77.8935,77.9029,51750.0
2016-09-28 15:20:00,82.79,82.85,82.79,82.8,75562.0,77.9029,77.9593,77.9029,77.9123,75562.0
2016-09-28 15:25:00,82.8,82.83,82.76,82.79,78881.0,77.9123,77.9405,77.8747,77.9029,78881.0
2016-09-28 15:30:00,82.79,82.84,82.76,82.81,87249.0,77.9029,77.9499,77.8747,77.9217,87249.0
2016-09-28 15:35:00,82.81,82.86,82.81,82.86,91949.0,77.9217,77.9688,77.9217,77.9688,91949.0
2016-09-28 15:40:00,82.85,82.93,82.84,82.92,102909.0,77.9593,78.0346,77.9499,78.0252,102909.0
2016-09-28 15:45:00,82.92,82.95,82.87,82.9,94941.0,78.0252,78.0534,77.9782,78.0064,94941.0
2016-09-28 15:50:00,82.9,82.94,82.86,82.94,88103.0,78.0064,78.044,77.9688,78.044,88103.0
2016-09-28 15:55:00,82.94,83.01,82.86,82.92,370928.0,78.044,78.1099,77.9688,78.0252,370928.0
2016-09-29 09:30:00,82.72,82.94,82.6,82.74,192686.0,77.837,78.044,77.7241,77.8558,192686.0
2016-09-29 09:35:00,82.71,82.89,82.67,82.73,49776.0,77.8276,77.997,77.79,77.8464,49776.0
2016-09-29 09:40:00,82.74,82.78,82.61,82.68,45161.0,77.8558,77.8935,77.7335,77.7994,45161.0
2016-09-29 09:45:00,82.67,82.78,82.66,82.7,50429.0,77.79,77.8935,77.7806,77.8182,50429.0
2016-09-29 09:50:00,82.71,82.76,82.66,82.72,60485.0,77.8276,77.8747,77.7806,77.837,60485.0
2016-09-29 09:55:00,82.72,82.78,82.7,82.75,56695.0,77.837,77.8935,77.8182,77.8653,56695.0
2016-09-29 10:00:00,82.75,82.87,82.71,82.71,80950.0,77.8653,77.9782,77.8276,77.8276,80950.0
2016-09-29 10:05:00,82.72,82.73,82.58,82.61,103837.0,77.837,77.8464,77.7053,77.7335,103837.0
2016-09-29 10:10:00,82.61,82.76,82.59,82.65,72741.0,77.7335,77.8747,77.7147,77.7712,72741.0
2016-09-29 10:15:00,82.64,82.73,82.56,82.71,111516.0,77.7617,77.8464,77.6865,77.8276,111516.0
2016-09-29 10:20:00,82.71,82.74,82.65,82.73,50525.0,77.8276,77.8558,77.7712,77.8464,50525.0
2016-09-29 10:25:00,82.72,82.75,82.63,82.64,59424.0,77.837,77.8653,77.7523,77.7617,59424.0
2016-09-29 10:30:00,82.65,82.68,82.6,82.65,46374.0,77.7712,77.7994,77.7241,77.7712,46374.0
2016-09-29 10:35:00,82.63,82.65,82.6,82.62,27759.0,77.7523,77.7712,77.7241,77.7429,27759.0
2016-09-29 10:40:00,82.63,82.66,82.57,82.57,44379.0,77.7523,77.7806,77.6959,77.6959,44379.0
2016-09-29 10:45:00,82.57,82.62,82.55,82.59,57763.0,77.6959,77.7429,77.6771,77.7147,57763.0
2016-09-29 10:50:00,82.59,82.67,82.58,82.64,49852.0,77.7147,77.79,77.7053,77.7617,49852.0
2016-09-29 10:55:00,82.64,82.65,82.56,82.56,51940.0,77.7617,77.7712,77.6865,77.6865,51940.0
2016-09-29 11:00:00,82.56,82.57,82.5,82.55,46285.0,77.6865,77.6959,77.63,77.6771,46285.0
2016-09-29 11:05:00,82.55,82.64,82.55,82.63,53702.0,77.6771,77.7617,77.6771,77.7523,53702.0
2016-09-29 11:10:00,82.63,82.63,82.54,82.59,46600.0,77.7523,77.7523,77.6676,77.7147,46600.0
2016-09-29 11:15:00,82.59,82.6,82.52,82.59,56502.0,77.7147,77.7241,77.6488,77.7147,56502.0
2016-09-29 11:20:00,82.59,82.67,82.57,82.66,64762.0,77.7147,77.79,77.6959,77.7806,64762.0
2016-09-29 11:25:00,82.65,82.74,82.62,82.69,47234.0,77.7712,77.8558,77.7429,77.8088,47234.0
2016-09-29 11:30:00,82.68,82.77,82.68,82.71,47712.0,77.7994,77.8841,77.7994,77.8276,47712.0
2016-09-29 11:35:00,82.72,82.82,82.71,82.78,36679.0,77.837,77.9311,77.8276,77.8935,36679.0
2016-09-29 11:40:00,82.78,82.83,82.76,82.81,21317.0,77.8935,77.9405,77.8747,77.9217,21317.0
2016-09-29 11:45:00,82.81,82.84,82.78,82.82,44891.0,77.9217,77.9499,77.8935,77.9311,44891.0
2016-09-29 11:50:00,82.82,82.83,82.77,82.81,41834.0,77.9311,77.9405,77.8841,77.9217,41834.0
2016-09-29 11:55:00,82.81,82.88,82.81,82.88,30756.0,77.9217,77.9876,77.9217,77.9876,30756.0
2016-09-29 12:00:00,82.88,82.91,82.87,82.91,35357.0,77.9876,78.0158,77.9782,78.0158,35357.0
2016-09-29 12:05:00,82.91,83.06,82.9,83.05,73556.0,78.0158,78.157,78.0064,78.1475,73556.0
2016-09-29 12:10:00,83.05,83.05,82.97,82.98,25906.0,78.1475,78.1475,78.0723,78.0817,25906.0
2016-09-29 12:15:00,82.98,82.99,82.93,82.94,27546.0,78.0817,78.0911,78.0346,78.044,27546.0
2016-09-29 12:20:00,82.94,82.94,82.88,82.88,16567.0,78.044,78.044,77.9876,77.9876,16567.0
2016-09-29 12:25:00,82.89,82.95,82.85,82.85,33566.0,77.997,78.0534,77.9593,77.9593,33566.0
2016-09-29 12:30:00,82.84,82.9,82.78,82.81,30564.0,77.9499,78.0064,77.8935,77.9217,30564.0
2016-09-29 12:35:00,82.81,82.81,82.69,82.69,38858.0,77.9217,77.9217,77.8088,77.8088,38858.0
2016-09-29 12:40:00,82.68,82.68,82.56,82.59,53640.0,77.7994,77.7994,77.6865,77.7147,53640.0
2016-09-29 12:45:00,82.59,82.59,82.35,82.35,73219.0,77.7147,77.7147,77.4889,77.4889,73219.0
2016-09-29 12:50:00,82.34,82.35,82.1,82.22,100900.0,77.4795,77.4889,77.2536,77.3665,100900.0
2016-09-29 12:55:00,82.22,82.26,82.15,82.24,38415.0,77.3665,77.4042,77.3007,77.3854,38415.0
2016-09-29 13:00:00,82.24,82.25,82.01,82.06,99531.0,77.3854,77.3948,77.1689,77.216,99531.0
2016-09-29 13:05:00,82.06,82.14,82.04,82.09,64600.0,77.216,77.2913,77.1972,77.2442,64600.0
2016-09-29 13:10:00,82.09,82.22,82.07,82.08,103234.0,77.2442,77.3665,77.2254,77.2348,103234.0
2016-09-29 13:15:00,82.08,82.16,82.06,82.09,67050.0,77.2348,77.3101,77.216,77.2442,67050.0
2016-09-29 13:20:00,82.08,82.16,82.04,82.13,68186.0,77.2348,77.3101,77.1972,77.2819,68186.0
2016-09-29 13:25:00,82.14,82.19,82.1,82.16,41565.0,77.2913,77.3383,77.2536,77.3101,41565.0
2016-09-29 13:30:00,82.16,82.23,82.11,82.22,50177.0,77.3101,77.3759,77.263,77.3665,50177.0
2016-09-29 13:35:00,82.22,82.22,82.15,82.17,35795.0,77.3665,77.3665,77.3007,77.3195,35795.0
2016-09-29 13:40:00,82.17,82.17,82.11,82.16,41861.0,77.3195,77.3195,77.263,77.3101,41861.0
2016-09-29 13:45:00,82.16,82.16,81.96,82.03,93280.0,77.3101,77.3101,77.1219,77.1878,93280.0
2016-09-29 13:50:00,82.03,82.04,81.83,81.87,100077.0,77.1878,77.1972,76.9996,77.0372,100077.0
2016-09-29 13:55:00,81.85,81.9,81.79,81.89,73588.0,77.0184,77.0654,76.9619,77.056,73588.0
2016-09-29 14:00:00,81.9,81.94,81.87,81.94,49889.0,77.0654,77.1031,77.0372,77.1031,49889.0
2016-09-29 14:05:00,81.95,82.06,81.94,82.02,77901.0,77.1125,77.216,77.1031,77.1783,77901.0
2016-09-29 14:10:00,82.02,82.03,81.91,81.99,46206.0,77.1783,77.1878,77.0748,77.1501,46206.0
2016-09-29 14:15:00,82.01,82.07,81.99,82.06,47822.0,77.1689,77.2254,77.1501,77.216,47822.0
2016-09-29 14:20:00,82.06,82.11,82.0,82.07,54673.0,77.216,77.263,77.1595,77.2254,54673.0
2016-09-29 14:25:00,82.08,82.19,82.01,82.18,45685.0,77.2348,77.3383,77.1689,77.3289,45685.0
2016-09-29 14:30:00,82.18,82.24,82.15,82.21,44998.0,77.3289,77.3854,77.3007,77.3571,44998.0
2016-09-29 14:35:00,82.21,82.35,82.21,82.3,55884.0,77.3571,77.4889,77.3571,77.4418,55884.0
2016-09-29 14:40:00,82.3,82.31,82.22,82.27,52653.0,77.4418,77.4512,77.3665,77.4136,52653.0
2016-09-29 14:45:00,82.26,82.34,82.23,82.33,53509.0,77.4042,77.4795,77.3759,77.47,53509.0
2016-09-29 14:50:00,82.32,82.36,82.26,82.28,58684.0,77.4606,77.4983,77.4042,77.423,58684.0
2016-09-29 14:55:00,82.28,82.32,82.18,82.21,50078.0,77.423,77.4606,77.3289,77.3571,50078.0
2016-09-29 15:00:00,82.2,82.24,82.11,82.12,44610.0,77.3477,77.3854,77.263,77.2724,44610.0
2016-09-29 15:05:00,82.12,82.18,82.1,82.16,49028.0,77.2724,77.3289,77.2536,77.3101,49028.0
2016-09-29 15:10:00,82.14,82.19,82.08,82.16,50274.0,77.2913,77.3383,77.2348,77.3101,50274.0
2016-09-29 15:15:00,82.16,82.17,82.07,82.08,78349.0,77.3101,77.3195,77.2254,77.2348,78349.0
2016-09-29 15:20:00,82.08,82.15,82.05,82.07,79184.0,77.2348,77.3007,77.2066,77.2254,79184.0
2016-09-29 15:25:00,82.07,82.12,81.95,82.12,78588.0,77.2254,77.2724,77.1125,77.2724,78588.0
2016-09-29 15:30:00,82.12,82.25,82.08,82.23,97555.0,77.2724,77.3948,77.2348,77.3759,97555.0
2016-09-29 15:35:00,82.22,82.27,82.17,82.26,83083.0,77.3665,77.4136,77.3195,77.4042,83083.0
2016-09-29 15:40:00,82.26,82.29,82.11,82.21,79142.0,77.4042,77.4324,77.263,77.3571,79142.0
2016-09-29 15:45:00,82.2,82.21,82.1,82.14,116653.0,77.3477,77.3571,77.2536,77.2913,116653.0
2016-09-29 15:50:00,82.14,82.15,82.04,82.09,86397.0,77.2913,77.3007,77.1972,77.2442,86397.0
2016-09-29 15:55:00,82.09,82.1,81.91,81.94,254886.0,77.2442,77.2536,77.0748,77.1031,254886.0
2016-09-30 09:30:00,82.16,82.28,82.05,82.17,182470.0,77.3101,77.423,77.2066,77.3195,182470.0
2016-09-30 09:35:00,82.17,82.19,82.01,82.05,70394.0,77.3195,77.3383,77.1689,77.2066,70394.0
2016-09-30 09:40:00,82.06,82.14,81.94,82.11,109666.0,77.216,77.2913,77.1031,77.263,109666.0
2016-09-30 09:45:00,82.12,82.21,81.98,82.0,122472.0,77.2724,77.3571,77.1407,77.1595,122472.0
2016-09-30 09:50:00,82.0,82.1,81.96,81.98,130503.0,77.1595,77.2536,77.1219,77.1407,130503.0
2016-09-30 09:55:00,81.98,82.01,81.88,81.89,150848.0,77.1407,77.1689,77.0466,77.056,150848.0
2016-09-30 10:00:00,81.89,81.9,81.77,81.83,161889.0,77.056,77.0654,76.9431,76.9996,161889.0
2016-09-30 10:05:00,81.83,81.91,81.79,81.86,137679.0,76.9996,77.0748,76.9619,77.0278,137679.0
2016-09-30 10:10:00,81.87,81.93,81.85,81.93,143723.0,77.0372,77.0937,77.0184,77.0937,143723.0
2016-09-30 10:15:00,81.93,81.93,81.76,81.77,53194.0,77.0937,77.0937,76.9337,76.9431,53194.0
2016-09-30 10:20:00,81.77,81.84,81.68,81.76,72635.0,76.9431,77.009,76.8584,76.9337,72635.0
2016-09-30 10:25:00,81.75,81.79,81.71,81.73,43257.0,76.9243,76.9619,76.8866,76.9055,43257.0
2016-09-30 10:30:00,81.73,81.81,81.73,81.79,45161.0,76.9055,76.9807,76.9055,76.9619,45161.0
2016-09-30 10:35:00,81.78,81.84,81.68,81.69,66553.0,76.9525,77.009,76.8584,76.8678,66553.0
2016-09-30 10:40:00,81.7,81.79,81.69,81.76,42349.0,76.8772,76.9619,76.8678,76.9337,42349.0
2016-09-30 10:45:00,81.76,81.79,81.74,81.79,96194.0,76.9337,76.9619,76.9149,76.9619,96194.0
2016-09-30 10:50:00,81.8,81.88,81.8,81.86,62938.0,76.9713,77.0466,76.9713,77.0278,62938.0
2016-09-30 10:55:00,81.86,81.97,81.86,81.97,140873.0,77.0278,77.1313,77.0278,77.1313,140873.0
2016-09-30 11:00:00,81.97,82.12,81.92,82.12,66647.0,77.1313,77.2724,77.0842,77.2724,66647.0
2016-09-30 11:05:00,82.12,82.13,82.05,82.09,100440.0,77.2724,77.2819,77.2066,77.2442,100440.0
2016-09-30 11:10:00,82.1,82.28,82.1,82.28,68219.0,77.2536,77.423,77.2536,77.423,68219.0
2016-09-30 11:15:00,82.29,82.31,82.2,82.23,65150.0,77.4324,77.4512,77.3477,77.3759,65150.0
2016-09-30 11:20:00,82.23,82.26,82.15,82.17,64681.0,77.3759,77.4042,77.3007,77.3195,64681.0
2016-09-30 11:25:00,82.17,82.17,82.13,82.14,39783.0,77.3195,77.3195,77.2819,77.2913,39783.0
2016-09-30 11:30:00,82.15,82.2,82.13,82.14,31376.0,77.3007,77.3477,77.2819,77.2913,31376.0
2016-09-30 11:35:00,82.15,82.17,82.11,82.12,35360.0,77.3007,77.3195,77.263,77.2724,35360.0
2016-09-30 11:40:00,82.12,82.15,82.07,82.13,39882.0,77.2724,77.3007,77.2254,77.2819,39882.0
2016-09-30 11:45:00,82.14,82.21,82.13,82.2,28137.0,77.2913,77.3571,77.2819,77.3477,28137.0
2016-09-30 11:50:00,82.2,82.21,82.14,82.19,28180.0,77.3477,77.3571,77.2913,77.3383,28180.0
2016-09-30 11:55:00,82.2,82.23,82.13,82.15,32032.0,77.3477,77.3759,77.2819,77.3007,32032.0
2016-09-30 12:00:00,82.15,82.21,82.11,82.18,34410.0,77.3007,77.3571,77.263,77.3289,34410.0
2016-09-30 12:05:00,82.19,82.25,82.18,82.22,36893.0,77.3383,77.3948,77.3289,77.3665,36893.0
2016-09-30 12:10:00,82.21,82.23,82.12,82.23,103911.0,77.3571,77.3759,77.2724,77.3759,103911.0
2016-09-30 12:15:00,82.22,82.28,82.22,82.27,32615.0,77.3665,77.423,77.3665,77.4136,32615.0
2016-09-30 12:20:00,82.27,82.3,82.24,82.27,31545.0,77.4136,77.4418,77.3854,77.4136,31545.0
2016-09-30 12:25:00,82.27,82.32,82.27,82.29,33634.0,77.4136,77.4606,77.4136,77.4324,33634.0
2016-09-30 12:30:00,82.29,82.35,82.29,82.3,26465.0,77.4324,77.4889,77.4324,77.4418,26465.0
2016-09-30 12:35:00,82.3,82.38,82.29,82.38,182881.0,77.4418,77.5171,77.4324,77.5171,182881.0
2016-09-30 12:40:00,82.39,82.41,82.3,82.34,61873.0,77.5265,77.5453,77.4418,77.4795,61873.0
2016-09-30 12:45:00,82.33,82.34,82.25,82.27,62181.0,77.47,77.4795,77.3948,77.4136,62181.0
2016-09-30 12:50:00,82.27,82.33,82.26,82.31,35478.0,77.4136,77.47,77.4042,77.4512,35478.0
2016-09-30 12:55:00,82.31,82.36,82.28,82.28,61114.0,77.4512,77.4983,77.423,77.423,61114.0
2016-09-30 13:00:00,82.27,82.35,82.26,82.3,34579.0,77.4136,77.4889,77.4042,77.4418,34579.0
2016-09-30 13:05:00,82.31,82.37,82.29,82.37,44900.0,77.4512,77.5077,77.4324,77.5077,44900.0
2016-09-30 13:10:00,82.36,82.41,82.36,82.4,48632.0,77.4983,77.5453,77.4983,77.5359,48632.0
2016-09-30 13:15:00,82.41,82.42,82.35,82.36,66749.0,77.5453,77.5547,77.4889,77.4983,66749.0
2016-09-30 13:20:00,82.36,82.42,82.32,82.33,48551.0,77.4983,77.5547,77.4606,77.47,48551.0
2016-09-30 13:25:00,82.33,82.38,82.32,82.34,30202.0,77.47,77.5171,77.4606,77.4795,30202.0
2016-09-30 13:30:00,82.33,82.34,82.26,82.33,56346.0,77.47,77.4795,77.4042,77.47,56346.0
2016-09-30 13:35:00,82.33,82.43,82.32,82.42,30672.0,77.47,77.5641,77.4606,77.5547,30672.0
2016-09-30 13:40:00,82.41,82.47,82.39,82.45,46680.0,77.5453,77.6018,77.5265,77.583,46680.0
2016-09-30 13:45:00,82.45,82.53,82.45,82.5,55469.0,77.583,77.6582,77.583,77.63,55469.0
2016-09-30 13:50:00,82.5,82.55,82.5,82.52,47111.0,77.63,77.6771,77.63,77.6488,47111.0
2016-09-30 13:55:00,82.51,82.55,82.49,82.55,65595.0,77.6394,77.6771,77.6206,77.6771,65595.0
2016-09-30 14:00:00,82.54,82.56,82.51,82.54,76833.0,77.6676,77.6865,77.6394,77.6676,76833.0
2016-09-30 14:05:00,82.54,82.59,82.52,82.52,223894.0,77.6676,77.7147,77.6488,77.6488,223894.0
2016-09-30 14:10:00,82.52,82.54,82.5,82.54,74822.0,77.6488,77.6676,77.63,77.6676,74822.0
2016-09-30 14:15:00,82.54,82.59,82.53,82.57,67936.0,77.6676,77.7147,77.6582,77.6959,67936.0
2016-09-30 14:20:00,82.58,82.66,82.57,82.64,65713.0,77.7053,77.7806,77.6959,77.7617,65713.0
2016-09-30 14:25:00,82.65,82.72,82.64,82.69,79152.0,77.7712,77.837,77.7617,77.8088,79152.0
2016-09-30 14:30:00,82.7,82.76,82.68,82.76,89816.0,77.8182,77.8747,77.7994,77.8747,89816.0
2016-09-30 14:35:00,82.75,82.75,82.68,82.68,118026.0,77.8653,77.8653,77.7994,77.7994,118026.0
2016-09-30 14:40:00,82.67,82.7,82.67,82.7,107984.0,77.79,77.8182,77.79,77.8182,107984.0
2016-09-30 14:45:00,82.7,82.72,82.66,82.7,146790.0,77.8182,77.837,77.7806,77.8182,146790.0
2016-09-30 14:50:00,82.71,82.74,82.7,82.74,40009.0,77.8276,77.8558,77.8182,77.8558,40009.0
2016-09-30 14:55:00,82.74,82.78,82.71,82.73,49703.0,77.8558,77.8935,77.8276,77.8464,49703.0
2016-09-30 15:00:00,82.73,82.8,82.72,82.8,59986.0,77.8464,77.9123,77.837,77.9123,59986.0
2016-09-30 15:05:00,82.79,82.86,82.78,82.81,102198.0,77.9029,77.9688,77.8935,77.9217,102198.0
2016-09-30 15:10:00,82.81,82.92,82.81,82.91,94541.0,77.9217,78.0252,77.9217,78.0158,94541.0
2016-09-30 15:15:00,82.91,83.0,82.9,82.98,193902.0,78.0158,78.1005,78.0064,78.0817,193902.0
2016-09-30 15:20:00,82.98,82.98,82.9,82.94,142613.0,78.0817,78.0817,78.0064,78.044,142613.0
2016-09-30 15:25:00,82.95,83.01,82.94,83.01,108748.0,78.0534,78.1099,78.044,78.1099,108748.0
2016-09-30 15:30:00,83.01,83.04,82.95,82.97,190090.0,78.1099,78.1381,78.0534,78.0723,190090.0
2016-09-30 15:35:00,82.97,82.98,82.9,82.91,207799.0,78.0723,78.0817,78.0064,78.0158,207799.0
2016-09-30 15:40:00,82.91,82.97,82.89,82.97,142894.0,78.0158,78.0723,77.997,78.0723,142894.0
2016-09-30 15:45:00,82.97,82.99,82.91,82.97,162780.0,78.0723,78.0911,78.0158,78.0723,162780.0
2016-09-30 15:50:00,82.97,83.02,82.96,82.98,237302.0,78.0723,78.1193,78.0629,78.0817,237302.0
2016-09-30 15:55:00,82.97,82.97,82.7,82.7,596619.0,78.0723,78.0723,77.8182,77.8182,596619.0
2016-10-03 09:30:00,82.42,82.88,82.3,82.85,219442.0,77.5547,77.9876,77.4418,77.9593,219442.0
2016-10-03 09:35:00,82.85,82.85,82.74,82.75,159640.0,77.9593,77.9593,77.8558,77.8653,159640.0
2016-10-03 09:40:00,82.75,82.83,82.6,82.6,134092.0,77.8653,77.9405,77.7241,77.7241,134092.0
2016-10-03 09:45:00,82.59,82.62,82.5,82.53,113935.0,77.7147,77.7429,77.63,77.6582,113935.0
2016-10-03 09:50:00,82.53,82.71,82.47,82.66,153062.0,77.6582,77.8276,77.6018,77.7806,153062.0
2016-10-03 09:55:00,82.66,82.68,82.43,82.46,99733.0,77.7806,77.7994,77.5641,77.5924,99733.0
2016-10-03 10:00:00,82.49,82.78,82.47,82.65,75941.0,77.6206,77.8935,77.6018,77.7712,75941.0
2016-10-03 10:05:00,82.65,82.76,82.51,82.74,108310.0,77.7712,77.8747,77.6394,77.8558,108310.0
2016-10-03 10:10:00,82.73,82.75,82.63,82.75,50172.0,77.8464,77.8653,77.7523,77.8653,50172.0
2016-10-03 10:15:00,82.74,82.8,82.61,82.73,83953.0,77.8558,77.9123,77.7335,77.8464,83953.0
2016-10-03 10:20:00,82.73,82.82,82.63,82.82,102503.0,77.8464,77.9311,77.7523,77.9311,102503.0
2016-10-03 10:25:00,82.81,82.87,82.77,82.8,39633.0,77.9217,77.9782,77.8841,77.9123,39633.0
2016-10-03 10:30:00,82.81,82.91,82.77,82.87,61458.0,77.9217,78.0158,77.8841,77.9782,61458.0
2016-10-03 10:35:00,82.87,82.9,82.79,82.89,41227.0,77.9782,78.0064,77.9029,77.997,41227.0
2016-10-03 10:40:00,82.88,82.98,82.85,82.93,42088.0,77.9876,78.0817,77.9593,78.0346,42088.0
2016-10-03 10:45:00,82.94,83.06,82.89,83.04,101382.0,78.044,78.157,77.997,78.1381,101382.0
2016-10-03 10:50:00,83.04,83.11,82.97,83.02,78483.0,78.1381,78.204,78.0723,78.1193,78483.0
2016-10-03 10:55:00,83.02,83.04,82.96,83.0,54664.0,78.1193,78.1381,78.0629,78.1005,54664.0
2016-10-03 11:00:00,83.0,83.0,82.87,82.9,111680.0,78.1005,78.1005,77.9782,78.0064,111680.0
2016-10-03 11:05:00,82.89,82.89,82.75,82.81,34504.0,77.997,77.997,77.8653,77.9217,34504.0
2016-10-03 11:10:00,82.81,82.87,82.72,82.85,65736.0,77.9217,77.9782,77.837,77.9593,65736.0
2016-10-03 11:15:00,82.84,82.86,82.78,82.79,36964.0,77.9499,77.9688,77.8935,77.9029,36964.0
2016-10-03 11:20:00,82.79,82.88,82.79,82.83,43483.0,77.9029,77.9876,77.9029,77.9405,43483.0
2016-10-03 11:25:00,82.83,82.88,82.81,82.85,33064.0,77.9405,77.9876,77.9217,77.9593,33064.0
2016-10-03 11:30:00,82.84,82.93,82.83,82.89,49427.0,77.9499,78.0346,77.9405,77.997,49427.0
2016-10-03 11:35:00,82.89,82.9,82.79,82.83,56485.0,77.997,78.0064,77.9029,77.9405,56485.0
2016-10-03 11:40:00,82.83,82.93,82.82,82.92,55681.0,77.9405,78.0346,77.9311,78.0252,55681.0
2016-10-03 11:45:00,82.92,82.92,82.83,82.83,52691.0,78.0252,78.0252,77.9405,77.9405,52691.0
2016-10-03 11:50:00,82.83,82.84,82.74,82.77,71731.0,77.9405,77.9499,77.8558,77.8841,71731.0
2016-10-03 11:55:00,82.77,82.89,82.73,82.84,49749.0,77.8841,77.997,77.8464,77.9499,49749.0
2016-10-03 12:00:00,82.84,82.9,82.83,82.86,38775.0,77.9499,78.0064,77.9405,77.9688,38775.0
2016-10-03 12:05:00,82.86,82.94,82.84,82.89,34651.0,77.9688,78.044,77.9499,77.997,34651.0
2016-10-03 12:10:00,82.88,82.92,82.83,82.86,46339.0,77.9876,78.0252,77.9405,77.9688,46339.0
2016-10-03 12:15:00,82.85,82.87,82.79,82.84,50975.0,77.9593,77.9782,77.9029,77.9499,50975.0
2016-10-03 12:20:00,82.84,82.85,82.71,82.75,46970.0,77.9499,77.9593,77.8276,77.8653,46970.0
2016-10-03 12:25:00,82.75,82.77,82.69,82.73,38171.0,77.8653,77.8841,77.8088,77.8464,38171.0
2016-10-03 12:30:00,82.72,82.75,82.67,82.71,23780.0,77.837,77.8653,77.79,77.8276,23780.0
2016-10-03 12:35:00,82.7,82.71,82.65,82.66,19778.0,77.8182,77.8276,77.7712,77.7806,19778.0
2016-10-03 12:40:00,82.66,82.72,82.66,82.72,50465.0,77.7806,77.837,77.7806,77.837,50465.0
2016-10-03 12:45:00,82.72,82.75,82.67,82.7,51010.0,77.837,77.8653,77.79,77.8182,51010.0
2016-10-03 12:50:00,82.7,82.76,82.68,82.75,38858.0,77.8182,77.8747,77.7994,77.8653,38858.0
2016-10-03 12:55:00,82.74,82.83,82.7,82.83,36592.0,77.8558,77.9405,77.8182,77.9405,36592.0
2016-10-03 13:00:00,82.83,82.85,82.78,82.8,61069.0,77.9405,77.9593,77.8935,77.9123,61069.0
2016-10-03 13:05:00,82.79,82.82,82.76,82.8,23233.0,77.9029,77.9311,77.8747,77.9123,23233.0
2016-10-03 13:10:00,82.8,82.83,82.73,82.81,39870.0,77.9123,77.9405,77.8464,77.9217,39870.0
2016-10-03 13:15:00,82.82,82.83,82.75,82.8,34333.0,77.9311,77.9405,77.8653,77.9123,34333.0
2016-10-03 13:20:00,82.8,82.88,82.8,82.87,31593.0,77.9123,77.9876,77.9123,77.9782,31593.0
2016-10-03 13:25:00,82.88,82.89,82.85,82.86,21521.0,77.9876,77.997,77.9593,77.9688,21521.0
2016-10-03 13:30:00,82.86,82.95,82.84,82.94,63218.0,77.9688,78.0534,77.9499,78.044,63218.0
2016-10-03 13:35:00,82.95,82.95,82.84,82.84,55449.0,78.0534,78.0534,77.9499,77.9499,55449.0
2016-10-03 13:40:00,82.84,82.87,82.8,82.82,63383.0,77.9499,77.9782,77.9123,77.9311,63383.0
2016-10-03 13:45:00,82.82,82.87,82.81,82.84,36642.0,77.9311,77.9782,77.9217,77.9499,36642.0
2016-10-03 13:50:00,82.84,82.86,82.79,82.84,46578.0,77.9499,77.9688,77.9029,77.9499,46578.0
2016-10-03 13:55:00,82.83,82.87,82.82,82.84,54481.0,77.9405,77.9782,77.9311,77.9499,54481.0
2016-10-03 14:00:00,82.84,82.93,82.82,82.9,140929.0,77.9499,78.0346,77.9311,78.0064,140929.0
2016-10-03 14:05:00,82.89,82.89,82.83,82.88,58457.0,77.997,77.997,77.9405,77.9876,58457.0
2016-10-03 14:10:00,82.88,82.9,82.83,82.87,62013.0,77.9876,78.0064,77.9405,77.9782,62013.0
2016-10-03 14:15:00,82.88,82.9,82.84,82.84,28595.0,77.9876,78.0064,77.9499,77.9499,28595.0
2016-10-03 14:20:00,82.85,82.88,82.82,82.88,34049.0,77.9593,77.9876,77.9311,77.9876,34049.0
2016-10-03 14:25:00,82.88,82.9,82.8,82.82,51048.0,77.9876,78.0064,77.9123,77.9311,51048.0
2016-10-03 14:30:00,82.82,82.88,82.81,82.85,40140.0,77.9311,77.9876,77.9217,77.9593,40140.0
2016-10-03 14:35:00,82.85,82.87,82.75,82.78,49834.0,77.9593,77.9782,77.8653,77.8935,49834.0
2016-10-03 14:40:00,82.77,82.81,82.75,82.8,26110.0,77.8841,77.9217,77.8653,77.9123,26110.0
2016-10-03 14:45:00,82.8,82.81,82.75,82.78,64278.0,77.9123,77.9217,77.8653,77.8935,64278.0
2016-10-03 14:50:00,82.78,82.81,82.76,82.78,33071.0,77.8935,77.9217,77.8747,77.8935,33071.0
2016-10-03 14:55:00,82.79,82.82,82.73,82.81,44695.0,77.9029,77.9311,77.8464,77.9217,44695.0
2016-10-03 15:00:00,82.82,82.83,82.74,82.76,36389.0,77.9311,77.9405,77.8558,77.8747,36389.0
2016-10-03 15:05:00,82.76,82.82,82.75,82.8,32852.0,77.8747,77.9311,77.8653,77.9123,32852.0
2016-10-03 15:10:00,82.8,82.86,82.8,82.86,28079.0,77.9123,77.9688,77.9123,77.9688,28079.0
2016-10-03 15:15:00,82.86,82.88,82.83,82.86,53689.0,77.9688,77.9876,77.9405,77.9688,53689.0
2016-10-03 15:20:00,82.86,82.89,82.81,82.82,55701.0,77.9688,77.997,77.9217,77.9311,55701.0
2016-10-03 15:25:00,82.82,82.85,82.79,82.8,52094.0,77.9311,77.9593,77.9029,77.9123,52094.0
2016-10-03 15:30:00,82.8,82.85,82.78,82.84,48913.0,77.9123,77.9593,77.8935,77.9499,48913.0
2016-10-03 15:35:00,82.83,82.89,82.81,82.85,70366.0,77.9405,77.997,77.9217,77.9593,70366.0
2016-10-03 15:40:00,82.86,83.0,82.84,82.94,166816.0,77.9688,78.1005,77.9499,78.044,166816.0
2016-10-03 15:45:00,82.94,83.0,82.91,83.0,179107.0,78.044,78.1005,78.0158,78.1005,179107.0
2016-10-03 15:50:00,82.99,83.0,82.95,82.97,150205.0,78.0911,78.1005,78.0534,78.0723,150205.0
2016-10-03 15:55:00,82.96,82.97,82.85,82.87,267164.0,78.0629,78.0723,77.9593,77.9782,267164.0
2016-10-04 09:30:00,83.28,83.32,83.05,83.28,262857.0,78.364,78.4016,78.1475,78.364,262857.0
2016-10-04 09:35:00,83.27,83.3,83.16,83.28,49740.0,78.3546,78.3828,78.251,78.364,49740.0
2016-10-04 09:40:00,83.26,83.46,83.26,83.45,83194.0,78.3451,78.5333,78.3451,78.5239,83194.0
2016-10-04 09:45:00,83.45,83.53,83.37,83.37,68569.0,78.5239,78.5992,78.4487,78.4487,68569.0
2016-10-04 09:50:00,83.37,83.44,83.31,83.37,46150.0,78.4487,78.5145,78.3922,78.4487,46150.0
2016-10-04 09:55:00,83.37,83.39,83.17,83.26,67563.0,78.4487,78.4675,78.2605,78.3451,67563.0
2016-10-04 10:00:00,83.25,83.26,83.12,83.16,64804.0,78.3357,78.3451,78.2134,78.251,64804.0
2016-10-04 10:05:00,83.16,83.19,83.03,83.09,121450.0,78.251,78.2793,78.1287,78.1852,121450.0
2016-10-04 10:10:00,83.1,83.1,82.8,82.94,98164.0,78.1946,78.1946,77.9123,78.044,98164.0
2016-10-04 10:15:00,82.94,82.94,82.83,82.87,52097.0,78.044,78.044,77.9405,77.9782,52097.0
2016-10-04 10:20:00,82.87,82.92,82.81,82.9,76722.0,77.9782,78.0252,77.9217,78.0064,76722.0
2016-10-04 10:25:00,82.9,82.95,82.86,82.91,44294.0,78.0064,78.0534,77.9688,78.0158,44294.0
2016-10-04 10:30:00,82.91,82.97,82.88,82.95,38178.0,78.0158,78.0723,77.9876,78.0534,38178.0
2016-10-04 10:35:00,82.95,83.05,82.89,83.03,64626.0,78.0534,78.1475,77.997,78.1287,64626.0
2016-10-04 10:40:00,83.02,83.21,83.02,83.18,67759.0,78.1193,78.2981,78.1193,78.2699,67759.0
2016-10-04 10:45:00,83.19,83.23,83.15,83.21,91250.0,78.2793,78.3169,78.2416,78.2981,91250.0
2016-10-04 10:50:00,83.2,83.28,83.16,83.16,45347.0,78.2887,78.364,78.251,78.251,45347.0
2016-10-04 10:55:00,83.16,83.19,83.12,83.14,49608.0,78.251,78.2793,78.2134,78.2322,49608.0
2016-10-04 11:00:00,83.15,83.17,82.84,82.84,67628.0,78.2416,78.2605,77.9499,77.9499,67628.0
2016-10-04 11:05:00,82.84,82.96,82.83,82.89,67121.0,77.9499,78.0629,77.9405,77.997,67121.0
2016-10-04 11:10:00,82.9,82.91,82.83,82.83,41828.0,78.0064,78.0158,77.9405,77.9405,41828.0
2016-10-04 11:15:00,82.84,82.86,82.74,82.8,65861.0,77.9499,77.9688,77.8558,77.9123,65861.0
2016-10-04 11:20:00,82.79,82.88,82.77,82.86,60598.0,77.9029,77.9876,77.8841,77.9688,60598.0
2016-10-04 11:25:00,82.87,82.95,82.85,82.93,56996.0,77.9782,78.0534,77.9593,78.0346,56996.0
2016-10-04 11:30:00,82.94,82.97,82.86,82.96,38078.0,78.044,78.0723,77.9688,78.0629,38078.0
2016-10-04 11:35:00,82.98,83.13,82.89,82.89,81967.0,78.0817,78.2228,77.997,77.997,81967.0
2016-10-04 11:40:00,82.89,83.05,82.88,83.02,81312.0,77.997,78.1475,77.9876,78.1193,81312.0
2016-10-04 11:45:00,83.01,83.1,82.92,83.02,62374.0,78.1099,78.1946,78.0252,78.1193,62374.0
2016-10-04 11:50:00,83.01,83.04,82.83,82.86,68855.0,78.1099,78.1381,77.9405,77.9688,68855.0
2016-10-04 11:55:00,82.87,82.96,82.83,82.92,69404.0,77.9782,78.0629,77.9405,78.0252,69404.0
2016-10-04 12:00:00,82.91,83.07,82.89,82.99,85492.0,78.0158,78.1664,77.997,78.0911,85492.0
2016-10-04 12:05:00,83.0,83.06,82.91,82.93,29571.0,78.1005,78.157,78.0158,78.0346,29571.0
2016-10-04 12:10:00,82.94,83.02,82.89,82.95,28920.0,78.044,78.1193,77.997,78.0534,28920.0
2016-10-04 12:15:00,82.95,83.16,82.95,83.09,97824.0,78.0534,78.251,78.0534,78.1852,97824.0
2016-10-04 12:20:00,83.09,83.12,83.0,83.01,29452.0,78.1852,78.2134,78.1005,78.1099,29452.0
2016-10-04 12:25:00,83.01,83.06,82.94,82.95,29605.0,78.1099,78.157,78.044,78.0534,29605.0
2016-10-04 12:30:00,82.96,82.99,82.9,82.94,57206.0,78.0629,78.0911,78.0064,78.044,57206.0
2016-10-04 12:35:00,82.95,83.09,82.93,83.05,47719.0,78.0534,78.1852,78.0346,78.1475,47719.0
2016-10-04 12:40:00,83.04,83.11,83.03,83.04,27576.0,78.1381,78.204,78.1287,78.1381,27576.0
2016-10-04 12:45:00,83.04,83.08,82.92,82.94,31403.0,78.1381,78.1758,78.0252,78.044,31403.0
2016-10-04 12:50:00,82.95,82.98,82.87,82.92,25955.0,78.0534,78.0817,77.9782,78.0252,25955.0
2016-10-04 12:55:00,82.92,82.97,82.89,82.95,41474.0,78.0252,78.0723,77.997,78.0534,41474.0
2016-10-04 13:00:00,82.94,82.95,82.87,82.87,27445.0,78.044,78.0534,77.9782,77.9782,27445.0
2016-10-04 13:05:00,82.87,82.91,82.67,82.68,53004.0,77.9782,78.0158,77.79,77.7994,53004.0
2016-10-04 13:10:00,82.69,82.83,82.69,82.83,35523.0,77.8088,77.9405,77.8088,77.9405,35523.0
2016-10-04 13:15:00,82.82,82.83,82.75,82.81,26213.0,77.9311,77.9405,77.8653,77.9217,26213.0
2016-10-04 13:20:00,82.8,82.8,82.61,82.63,76050.0,77.9123,77.9123,77.7335,77.7523,76050.0
2016-10-04 13:25:00,82.63,82.71,82.58,82.71,25044.0,77.7523,77.8276,77.7053,77.8276,25044.0
2016-10-04 13:30:00,82.72,82.74,82.67,82.72,29483.0,77.837,77.8558,77.79,77.837,29483.0
2016-10-04 13:35:00,82.73,82.76,82.7,82.71,44103.0,77.8464,77.8747,77.8182,77.8276,44103.0
2016-10-04 13:40:00,82.72,82.73,82.67,82.69,37855.0,77.837,77.8464,77.79,77.8088,37855.0
2016-10-04 13:45:00,82.68,82.75,82.68,82.75,39249.0,77.7994,77.8653,77.7994,77.8653,39249.0
2016-10-04 13:50:00,82.76,82.77,82.7,82.72,41271.0,77.8747,77.8841,77.8182,77.837,41271.0
2016-10-04 13:55:00,82.71,82.75,82.67,82.68,24367.0,77.8276,77.8653,77.79,77.7994,24367.0
2016-10-04 14:00:00,82.68,82.78,82.64,82.77,36858.0,77.7994,77.8935,77.7617,77.8841,36858.0
2016-10-04 14:05:00,82.76,82.81,82.73,82.78,74927.0,77.8747,77.9217,77.8464,77.8935,74927.0
2016-10-04 14:10:00,82.77,82.83,82.76,82.78,52572.0,77.8841,77.9405,77.8747,77.8935,52572.0
2016-10-04 14:15:00,82.78,82.79,82.69,82.7,43015.0,77.8935,77.9029,77.8088,77.8182,43015.0
2016-10-04 14:20:00,82.7,82.73,82.63,82.71,50218.0,77.8182,77.8464,77.7523,77.8276,50218.0
2016-10-04 14:25:00,82.72,82.73,82.65,82.71,57014.0,77.837,77.8464,77.7712,77.8276,57014.0
2016-10-04 14:30:00,82.7,82.8,82.68,82.79,39511.0,77.8182,77.9123,77.7994,77.9029,39511.0
2016-10-04 14:35:00,82.78,82.81,82.74,82.76,40619.0,77.8935,77.9217,77.8558,77.8747,40619.0
2016-10-04 14:40:00,82.75,82.8,82.72,82.74,38886.0,77.8653,77.9123,77.837,77.8558,38886.0
2016-10-04 14:45:00,82.75,82.77,82.68,82.68,38153.0,77.8653,77.8841,77.7994,77.7994,38153.0
2016-10-04 14:50:00,82.68,82.73,82.66,82.69,35577.0,77.7994,77.8464,77.7806,77.8088,35577.0
2016-10-04 14:55:00,82.68,82.69,82.58,82.61,50062.0,77.7994,77.8088,77.7053,77.7335,50062.0
2016-10-04 15:00:00,82.6,82.66,82.59,82.64,60293.0,77.7241,77.7806,77.7147,77.7617,60293.0
2016-10-04 15:05:00,82.64,82.7,82.63,82.65,50864.0,77.7617,77.8182,77.7523,77.7712,50864.0
2016-10-04 15:10:00,82.66,82.68,82.62,82.67,63866.0,77.7806,77.7994,77.7429,77.79,63866.0
2016-10-04 15:15:00,82.66,82.69,82.63,82.67,43455.0,77.7806,77.8088,77.7523,77.79,43455.0
2016-10-04 15:20:00,82.68,82.71,82.63,82.68,70209.0,77.7994,77.8276,77.7523,77.7994,70209.0
2016-10-04 15:25:00,82.68,82.79,82.66,82.78,54867.0,77.7994,77.9029,77.7806,77.8935,54867.0
2016-10-04 15:30:00,82.78,82.81,82.75,82.8,52145.0,77.8935,77.9217,77.8653,77.9123,52145.0
2016-10-04 15:35:00,82.81,82.82,82.75,82.81,58554.0,77.9217,77.9311,77.8653,77.9217,58554.0
2016-10-04 15:40:00,82.81,82.85,82.8,82.81,62617.0,77.9217,77.9593,77.9123,77.9217,62617.0
2016-10-04 15:45:00,82.8,82.81,82.7,82.71,76591.0,77.9123,77.9217,77.8182,77.8276,76591.0
2016-10-04 15:50:00,82.71,82.75,82.67,82.75,107104.0,77.8276,77.8653,77.79,77.8653,107104.0
2016-10-04 15:55:00,82.75,82.75,82.67,82.75,198352.0,77.8653,77.8653,77.79,77.8653,198352.0
2016-10-05 09:30:00,82.96,83.24,82.9,83.09,119042.0,78.0629,78.3263,78.0064,78.1852,119042.0
2016-10-05 09:35:00,83.12,83.2,82.98,82.99,37143.0,78.2134,78.2887,78.0817,78.0911,37143.0
2016-10-05 09:40:00,82.98,83.06,82.94,82.97,34436.0,78.0817,78.157,78.044,78.0723,34436.0
2016-10-05 09:45:00,82.98,83.08,82.98,83.02,39196.0,78.0817,78.1758,78.0817,78.1193,39196.0
2016-10-05 09:50:00,83.03,83.05,82.97,82.98,18545.0,78.1287,78.1475,78.0723,78.0817,18545.0
2016-10-05 09:55:00,82.97,83.04,82.96,82.97,29329.0,78.0723,78.1381,78.0629,78.0723,29329.0
2016-10-05 10:00:00,82.98,83.04,82.94,83.04,54269.0,78.0817,78.1381,78.044,78.1381,54269.0
2016-10-05 10:05:00,83.04,83.1,83.04,83.06,53058.0,78.1381,78.1946,78.1381,78.157,53058.0
2016-10-05 10:10:00,83.07,83.14,83.03,83.14,34247.0,78.1664,78.2322,78.1287,78.2322,34247.0
2016-10-05 10:15:00,83.15,83.19,83.08,83.12,58831.0,78.2416,78.2793,78.1758,78.2134,58831.0
2016-10-05 10:20:00,83.11,83.11,83.02,83.09,33179.0,78.204,78.204,78.1193,78.1852,33179.0
2016-10-05 10:25:00,83.09,83.16,83.08,83.11,33720.0,78.1852,78.251,78.1758,78.204,33720.0
2016-10-05 10:30:00,83.12,83.18,83.1,83.15,73831.0,78.2134,78.2699,78.1946,78.2416,73831.0
2016-10-05 10:35:00,83.16,83.2,83.15,83.17,64944.0,78.251,78.2887,78.2416,78.2605,64944.0
2016-10-05 10:40:00,83.16,83.19,83.09,83.11,90376.0,78.251,78.2793,78.1852,78.204,90376.0
2016-10-05 10:45:00,83.1,83.15,82.98,82.99,53332.0,78.1946,78.2416,78.0817,78.0911,53332.0
2016-10-05 10:50:00,83.0,83.1,82.99,83.05,54730.0,78.1005,78.1946,78.0911,78.1475,54730.0
2016-10-05 10:55:00,83.05,83.06,83.01,83.05,34751.0,78.1475,78.157,78.1099,78.1475,34751.0
2016-10-05 11:00:00,83.04,83.09,83.0,83.09,29669.0,78.1381,78.1852,78.1005,78.1852,29669.0
2016-10-05 11:05:00,83.09,83.1,83.05,83.09,40132.0,78.1852,78.1946,78.1475,78.1852,40132.0
2016-10-05 11:10:00,83.09,83.09,83.01,83.04,23591.0,78.1852,78.1852,78.1099,78.1381,23591.0
2016-10-05 11:15:00,83.04,83.07,82.99,82.99,40145.0,78.1381,78.1664,78.0911,78.0911,40145.0
2016-10-05 11:20:00,82.99,82.99,82.94,82.98,27537.0,78.0911,78.0911,78.044,78.0817,27537.0
2016-10-05 11:25:00,82.99,83.07,82.95,83.07,34201.0,78.0911,78.1664,78.0534,78.1664,34201.0
2016-10-05 11:30:00,83.08,83.1,83.02,83.04,20028.0,78.1758,78.1946,78.1193,78.1381,20028.0
2016-10-05 11:35:00,83.04,83.08,82.99,83.06,20711.0,78.1381,78.1758,78.0911,78.157,20711.0
2016-10-05 11:40:00,83.06,83.1,83.02,83.09,27395.0,78.157,78.1946,78.1193,78.1852,27395.0
2016-10-05 11:45:00,83.09,83.1,83.07,83.08,57783.0,78.1852,78.1946,78.1664,78.1758,57783.0
2016-10-05 11:50:00,83.08,83.16,83.07,83.16,41502.0,78.1758,78.251,78.1664,78.251,41502.0
2016-10-05 11:55:00,83.16,83.17,83.09,83.14,30754.0,78.251,78.2605,78.1852,78.2322,30754.0
2016-10-05 12:00:00,83.15,83.21,83.14,83.19,61417.0,78.2416,78.2981,78.2322,78.2793,61417.0
2016-10-05 12:05:00,83.19,83.28,83.19,83.23,84051.0,78.2793,78.364,78.2793,78.3169,84051.0
2016-10-05 12:10:00,83.23,83.26,83.21,83.23,58558.0,78.3169,78.3451,78.2981,78.3169,58558.0
2016-10-05 12:15:00,83.23,83.28,83.22,83.27,46912.0,78.3169,78.364,78.3075,78.3546,46912.0
2016-10-05 12:20:00,83.27,83.29,83.24,83.27,26945.0,78.3546,78.3734,78.3263,78.3546,26945.0
2016-10-05 12:25:00,83.27,83.27,83.22,83.23,46659.0,78.3546,78.3546,78.3075,78.3169,46659.0
2016-10-05 12:30:00,83.23,83.26,83.2,83.23,18755.0,78.3169,78.3451,78.2887,78.3169,18755.0
2016-10-05 12:35:00,83.22,83.25,83.18,83.25,41572.0,78.3075,78.3357,78.2699,78.3357,41572.0
2016-10-05 12:40:00,83.24,83.27,83.23,83.26,32667.0,78.3263,78.3546,78.3169,78.3451,32667.0
2016-10-05 12:45:00,83.26,83.27,83.22,83.23,33246.0,78.3451,78.3546,78.3075,78.3169,33246.0
2016-10-05 12:50:00,83.24,83.29,83.23,83.28,71910.0,78.3263,78.3734,78.3169,78.364,71910.0
2016-10-05 12:55:00,83.27,83.3,83.26,83.29,55361.0,78.3546,78.3828,78.3451,78.3734,55361.0
2016-10-05 13:00:00,83.3,83.34,83.29,83.33,54343.0,78.3828,78.4204,78.3734,78.411,54343.0
2016-10-05 13:05:00,83.33,83.34,83.27,83.29,33437.0,78.411,78.4204,78.3546,78.3734,33437.0
2016-10-05 13:10:00,83.29,83.33,83.2,83.22,38258.0,78.3734,78.411,78.2887,78.3075,38258.0
2016-10-05 13:15:00,83.22,83.27,83.22,83.25,26972.0,78.3075,78.3546,78.3075,78.3357,26972.0
2016-10-05 13:20:00,83.25,83.26,83.2,83.2,29879.0,78.3357,78.3451,78.2887,78.2887,29879.0
2016-10-05 13:25:00,83.2,83.22,83.16,83.19,30585.0,78.2887,78.3075,78.251,78.2793,30585.0
2016-10-05 13:30:00,83.19,83.24,83.17,83.24,46769.0,78.2793,78.3263,78.2605,78.3263,46769.0
2016-10-05 13:35:00,83.25,83.3,83.25,83.27,51752.0,78.3357,78.3828,78.3357,78.3546,51752.0
2016-10-05 13:40:00,83.27,83.32,83.27,83.32,29291.0,78.3546,78.4016,78.3546,78.4016,29291.0
2016-10-05 13:45:00,83.32,83.36,83.3,83.34,59623.0,78.4016,78.4392,78.3828,78.4204,59623.0
2016-10-05 13:50:00,83.34,83.39,83.33,83.37,62065.0,78.4204,78.4675,78.411,78.4487,62065.0
2016-10-05 13:55:00,83.37,83.38,83.34,83.36,46789.0,78.4487,78.4581,78.4204,78.4392,46789.0
2016-10-05 14:00:00,83.35,83.39,83.34,83.36,59157.0,78.4298,78.4675,78.4204,78.4392,59157.0
2016-10-05 14:05:00,83.36,83.37,83.34,83.34,38341.0,78.4392,78.4487,78.4204,78.4204,38341.0
2016-10-05 14:10:00,83.33,83.38,83.33,83.34,21987.0,78.411,78.4581,78.411,78.4204,21987.0
2016-10-05 14:15:00,83.33,83.38,83.33,83.36,46322.0,78.411,78.4581,78.411,78.4392,46322.0
2016-10-05 14:20:00,83.35,83.37,83.34,83.36,24447.0,78.4298,78.4487,78.4204,78.4392,24447.0
2016-10-05 14:25:00,83.35,83.37,83.33,83.34,26523.0,78.4298,78.4487,78.411,78.4204,26523.0
2016-10-05 14:30:00,83.34,83.39,83.33,83.37,73963.0,78.4204,78.4675,78.411,78.4487,73963.0
2016-10-05 14:35:00,83.36,83.38,83.34,83.37,58967.0,78.4392,78.4581,78.4204,78.4487,58967.0
2016-10-05 14:40:00,83.37,83.41,83.34,83.34,42934.0,78.4487,78.4863,78.4204,78.4204,42934.0
2016-10-05 14:45:00,83.35,83.36,83.3,83.34,24044.0,78.4298,78.4392,78.3828,78.4204,24044.0
2016-10-05 14:50:00,83.35,83.37,83.31,83.35,25575.0,78.4298,78.4487,78.3922,78.4298,25575.0
2016-10-05 14:55:00,83.35,83.45,83.35,83.39,101759.0,78.4298,78.5239,78.4298,78.4675,101759.0
2016-10-05 15:00:00,83.4,83.45,83.39,83.43,31185.0,78.4769,78.5239,78.4675,78.5051,31185.0
2016-10-05 15:05:00,83.43,83.43,83.38,83.4,18298.0,78.5051,78.5051,78.4581,78.4769,18298.0
2016-10-05 15:10:00,83.4,83.41,83.38,83.39,32380.0,78.4769,78.4863,78.4581,78.4675,32380.0
2016-10-05 15:15:00,83.39,83.39,83.32,83.37,63140.0,78.4675,78.4675,78.4016,78.4487,63140.0
2016-10-05 15:20:00,83.37,83.39,83.3,83.33,109773.0,78.4487,78.4675,78.3828,78.411,109773.0
2016-10-05 15:25:00,83.33,83.33,83.24,83.27,56114.0,78.411,78.411,78.3263,78.3546,56114.0
2016-10-05 15:30:00,83.27,83.33,83.26,83.33,43381.0,78.3546,78.411,78.3451,78.411,43381.0
2016-10-05 15:35:00,83.32,83.34,83.27,83.28,45237.0,78.4016,78.4204,78.3546,78.364,45237.0
2016-10-05 15:40:00,83.28,83.33,83.26,83.31,80518.0,78.364,78.411,78.3451,78.3922,80518.0
2016-10-05 15:45:00,83.31,83.33,83.3,83.31,99986.0,78.3922,78.411,78.3828,78.3922,99986.0
2016-10-05 15:50:00,83.31,83.34,83.28,83.29,132736.0,78.3922,78.4204,78.364,78.3734,132736.0
2016-10-05 15:55:00,83.29,83.37,83.26,83.32,324756.0,78.3734,78.4487,78.3451,78.4016,324756.0
2016-10-06 09:30:00,83.12,83.19,83.03,83.06,246525.0,78.2134,78.2793,78.1287,78.157,246525.0
2016-10-06 09:35:00,83.06,83.09,82.88,82.99,85777.0,78.157,78.1852,77.9876,78.0911,85777.0
2016-10-06 09:40:00,82.99,83.0,82.92,82.99,195703.0,78.0911,78.1005,78.0252,78.0911,195703.0
2016-10-06 09:45:00,82.99,83.19,82.96,83.15,111770.0,78.0911,78.2793,78.0629,78.2416,111770.0
2016-10-06 09:50:00,83.15,83.15,82.94,83.01,136832.0,78.2416,78.2416,78.044,78.1099,136832.0
2016-10-06 09:55:00,83.01,83.12,82.96,83.1,94544.0,78.1099,78.2134,78.0629,78.1946,94544.0
2016-10-06 10:00:00,83.09,83.15,83.04,83.14,53271.0,78.1852,78.2416,78.1381,78.2322,53271.0
2016-10-06 10:05:00,83.13,83.15,83.11,83.15,70001.0,78.2228,78.2416,78.204,78.2416,70001.0
2016-10-06 10:10:00,83.15,83.23,83.13,83.19,104259.0,78.2416,78.3169,78.2228,78.2793,104259.0
2016-10-06 10:15:00,83.18,83.24,83.14,83.22,39570.0,78.2699,78.3263,78.2322,78.3075,39570.0
2016-10-06 10:20:00,83.23,83.29,83.21,83.27,65047.0,78.3169,78.3734,78.2981,78.3546,65047.0
2016-10-06 10:25:00,83.27,83.29,83.19,83.23,63271.0,78.3546,78.3734,78.2793,78.3169,63271.0
2016-10-06 10:30:00,83.23,83.28,83.16,83.2,58065.0,78.3169,78.364,78.251,78.2887,58065.0
2016-10-06 10:35:00,83.2,83.2,83.12,83.17,44750.0,78.2887,78.2887,78.2134,78.2605,44750.0
2016-10-06 10:40:00,83.17,83.17,83.08,83.1,38755.0,78.2605,78.2605,78.1758,78.1946,38755.0
2016-10-06 10:45:00,83.11,83.17,83.08,83.1,50750.0,78.204,78.2605,78.1758,78.1946,50750.0
2016-10-06 10:50:00,83.1,83.15,83.07,83.15,32878.0,78.1946,78.2416,78.1664,78.2416,32878.0
2016-10-06 10:55:00,83.15,83.15,83.09,83.11,35847.0,78.2416,78.2416,78.1852,78.204,35847.0
2016-10-06 11:00:00,83.1,83.13,83.06,83.11,51984.0,78.1946,78.2228,78.157,78.204,51984.0
2016-10-06 11:05:00,83.12,83.13,82.96,82.98,100475.0,78.2134,78.2228,78.0629,78.0817,100475.0
2016-10-06 11:10:00,82.98,83.0,82.92,82.97,79519.0,78.0817,78.1005,78.0252,78.0723,79519.0
2016-10-06 11:15:00,82.97,83.04,82.96,82.98,49435.0,78.0723,78.1381,78.0629,78.0817,49435.0
2016-10-06 11:20:00,82.99,83.0,82.97,83.0,74432.0,78.0911,78.1005,78.0723,78.1005,74432.0
2016-10-06 11:25:00,83.0,83.11,82.99,83.11,55512.0,78.1005,78.204,78.0911,78.204,55512.0
2016-10-06 11:30:00,83.12,83.15,83.07,83.07,31986.0,78.2134,78.2416,78.1664,78.1664,31986.0
2016-10-06 11:35:00,83.07,83.13,83.07,83.11,21968.0,78.1664,78.2228,78.1664,78.204,21968.0
2016-10-06 11:40:00,83.11,83.12,83.03,83.08,17525.0,78.204,78.2134,78.1287,78.1758,17525.0
2016-10-06 11:45:00,83.08,83.29,83.07,83.27,89220.0,78.1758,78.3734,78.1664,78.3546,89220.0
2016-10-06 11:50:00,83.27,83.35,83.25,83.31,87619.0,78.3546,78.4298,78.3357,78.3922,87619.0
2016-10-06 11:55:00,83.3,83.33,83.29,83.3,77469.0,78.3828,78.411,78.3734,78.3828,77469.0
2016-10-06 12:00:00,83.31,83.34,83.27,83.28,40356.0,78.3922,78.4204,78.3546,78.364,40356.0
2016-10-06 12:05:00,83.28,83.41,83.26,83.26,56324.0,78.364,78.4863,78.3451,78.3451,56324.0
2016-10-06 12:10:00,83.26,83.32,83.23,83.3,26180.0,78.3451,78.4016,78.3169,78.3828,26180.0
2016-10-06 12:15:00,83.31,83.31,83.22,83.25,29073.0,78.3922,78.3922,78.3075,78.3357,29073.0
2016-10-06 12:20:00,83.24,83.26,83.22,83.22,35710.0,78.3263,78.3451,78.3075,78.3075,35710.0
2016-10-06 12:25:00,83.22,83.33,83.19,83.33,67952.0,78.3075,78.411,78.2793,78.411,67952.0
2016-10-06 12:30:00,83.33,83.35,83.33,83.34,70148.0,78.411,78.4298,78.411,78.4204,70148.0
2016-10-06 12:35:00,83.33,83.34,83.28,83.3,54614.0,78.411,78.4204,78.364,78.3828,54614.0
2016-10-06 12:40:00,83.3,83.38,83.3,83.35,30309.0,78.3828,78.4581,78.3828,78.4298,30309.0
2016-10-06 12:45:00,83.35,83.37,83.28,83.32,22450.0,78.4298,78.4487,78.364,78.4016,22450.0
2016-10-06 12:50:00,83.32,83.37,83.31,83.35,83613.0,78.4016,78.4487,78.3922,78.4298,83613.0
2016-10-06 12:55:00,83.36,83.37,83.32,83.34,33061.0,78.4392,78.4487,78.4016,78.4204,33061.0
2016-10-06 13:00:00,83.34,83.4,83.34,83.39,31433.0,78.4204,78.4769,78.4204,78.4675,31433.0
2016-10-06 13:05:00,83.4,83.4,83.32,83.33,71189.0,78.4769,78.4769,78.4016,78.411,71189.0
2016-10-06 13:10:00,83.33,83.34,83.29,83.33,23624.0,78.411,78.4204,78.3734,78.411,23624.0
2016-10-06 13:15:00,83.34,83.35,83.33,83.34,43661.0,78.4204,78.4298,78.411,78.4204,43661.0
2016-10-06 13:20:00,83.35,83.35,83.31,83.34,59285.0,78.4298,78.4298,78.3922,78.4204,59285.0
2016-10-06 13:25:00,83.33,83.34,83.3,83.31,62087.0,78.411,78.4204,78.3828,78.3922,62087.0
2016-10-06 13:30:00,83.32,83.41,83.31,83.41,280752.0,78.4016,78.4863,78.3922,78.4863,280752.0
2016-10-06 13:35:00,83.4,83.41,83.34,83.37,46106.0,78.4769,78.4863,78.4204,78.4487,46106.0
2016-10-06 13:40:00,83.36,83.36,83.3,83.33,24587.0,78.4392,78.4392,78.3828,78.411,24587.0
2016-10-06 13:45:00,83.33,83.37,83.32,83.32,63931.0,78.411,78.4487,78.4016,78.4016,63931.0
2016-10-06 13:50:00,83.32,83.37,83.3,83.34,46620.0,78.4016,78.4487,78.3828,78.4204,46620.0
2016-10-06 13:55:00,83.34,83.35,83.3,83.3,34074.0,78.4204,78.4298,78.3828,78.3828,34074.0
2016-10-06 14:00:00,83.3,83.35,83.29,83.31,40355.0,78.3828,78.4298,78.3734,78.3922,40355.0
2016-10-06 14:05:00,83.31,83.35,83.3,83.31,35439.0,78.3922,78.4298,78.3828,78.3922,35439.0
2016-10-06 14:10:00,83.3,83.35,83.3,83.34,44189.0,78.3828,78.4298,78.3828,78.4204,44189.0
2016-10-06 14:15:00,83.35,83.35,83.31,83.33,24127.0,78.4298,78.4298,78.3922,78.411,24127.0
2016-10-06 14:20:00,83.32,83.39,83.32,83.38,59320.0,78.4016,78.4675,78.4016,78.4581,59320.0
2016-10-06 14:25:00,83.39,83.43,83.38,83.41,53659.0,78.4675,78.5051,78.4581,78.4863,53659.0
2016-10-06 14:30:00,83.42,83.44,83.4,83.43,46946.0,78.4957,78.5145,78.4769,78.5051,46946.0
2016-10-06 14:35:00,83.43,83.48,83.41,83.45,52927.0,78.5051,78.5522,78.4863,78.5239,52927.0
2016-10-06 14:40:00,83.46,83.47,83.43,83.44,48161.0,78.5333,78.5428,78.5051,78.5145,48161.0
2016-10-06 14:45:00,83.43,83.43,83.37,83.4,47364.0,78.5051,78.5051,78.4487,78.4769,47364.0
2016-10-06 14:50:00,83.41,83.43,83.39,83.42,27484.0,78.4863,78.5051,78.4675,78.4957,27484.0
2016-10-06 14:55:00,83.43,83.47,83.38,83.38,109560.0,78.5051,78.5428,78.4581,78.4581,109560.0
2016-10-06 15:00:00,83.39,83.44,83.38,83.44,27919.0,78.4675,78.5145,78.4581,78.5145,27919.0
2016-10-06 15:05:00,83.44,83.45,83.41,83.41,49978.0,78.5145,78.5239,78.4863,78.4863,49978.0
2016-10-06 15:10:00,83.42,83.42,83.37,83.37,31575.0,78.4957,78.4957,78.4487,78.4487,31575.0
2016-10-06 15:15:00,83.37,83.43,83.36,83.36,72699.0,78.4487,78.5051,78.4392,78.4392,72699.0
2016-10-06 15:20:00,83.36,83.4,83.36,83.39,32684.0,78.4392,78.4769,78.4392,78.4675,32684.0
2016-10-06 15:25:00,83.39,83.4,83.38,83.38,36593.0,78.4675,78.4769,78.4581,78.4581,36593.0
2016-10-06 15:30:00,83.38,83.39,83.33,83.38,64774.0,78.4581,78.4675,78.411,78.4581,64774.0
2016-10-06 15:35:00,83.38,83.4,83.35,83.39,48812.0,78.4581,78.4769,78.4298,78.4675,48812.0
2016-10-06 15:40:00,83.39,83.4,83.36,83.38,56582.0,78.4675,78.4769,78.4392,78.4581,56582.0
2016-10-06 15:45:00,83.37,83.38,83.35,83.36,69054.0,78.4487,78.4581,78.4298,78.4392,69054.0
2016-10-06 15:50:00,83.35,83.41,83.33,83.39,131319.0,78.4298,78.4863,78.411,78.4675,131319.0
2016-10-06 15:55:00,83.39,83.44,83.38,83.4,370160.0,78.4675,78.5145,78.4581,78.4769,370160.0
2016-10-07 09:30:00,83.49,83.7,83.45,83.6,168091.0,78.5616,78.7592,78.5239,78.6651,168091.0
2016-10-07 09:35:00,83.59,83.59,83.39,83.49,70186.0,78.6557,78.6557,78.4675,78.5616,70186.0
2016-10-07 09:40:00,83.48,83.63,83.44,83.53,142885.0,78.5522,78.6933,78.5145,78.5992,142885.0
2016-10-07 09:45:00,83.51,83.54,83.37,83.38,74374.0,78.5804,78.6086,78.4487,78.4581,74374.0
2016-10-07 09:50:00,83.39,83.45,83.36,83.41,126407.0,78.4675,78.5239,78.4392,78.4863,126407.0
2016-10-07 09:55:00,83.41,83.49,83.41,83.46,83543.0,78.4863,78.5616,78.4863,78.5333,83543.0
2016-10-07 10:00:00,83.46,83.53,83.41,83.42,74049.0,78.5333,78.5992,78.4863,78.4957,74049.0
2016-10-07 10:05:00,83.42,83.51,83.4,83.51,121528.0,78.4957,78.5804,78.4769,78.5804,121528.0
2016-10-07 10:10:00,83.52,83.57,83.46,83.53,61223.0,78.5898,78.6368,78.5333,78.5992,61223.0
2016-10-07 10:15:00,83.52,83.56,83.46,83.54,80596.0,78.5898,78.6274,78.5333,78.6086,80596.0
2016-10-07 10:20:00,83.54,83.54,83.47,83.5,58123.0,78.6086,78.6086,78.5428,78.571,58123.0
2016-10-07 10:25:00,83.5,83.53,83.48,83.5,43173.0,78.571,78.5992,78.5522,78.571,43173.0
2016-10-07 10:30:00,83.49,83.5,83.43,83.45,104990.0,78.5616,78.571,78.5051,78.5239,104990.0
2016-10-07 10:35:00,83.45,83.54,83.35,83.53,138890.0,78.5239,78.6086,78.4298,78.5992,138890.0
2016-10-07 10:40:00,83.53,83.56,83.48,83.52,65307.0,78.5992,78.6274,78.5522,78.5898,65307.0
2016-10-07 10:45:00,83.5,83.52,83.42,83.42,57983.0,78.571,78.5898,78.4957,78.4957,57983.0
2016-10-07 10:50:00,83.43,83.5,83.38,83.4,83359.0,78.5051,78.571,78.4581,78.4769,83359.0
2016-10-07 10:55:00,83.39,83.41,83.34,83.35,76132.0,78.4675,78.4863,78.4204,78.4298,76132.0
2016-10-07 11:00:00,83.35,83.39,83.33,83.36,48819.0,78.4298,78.4675,78.411,78.4392,48819.0
2016-10-07 11:05:00,83.36,83.38,83.33,83.33,30248.0,78.4392,78.4581,78.411,78.411,30248.0
2016-10-07 11:10:00,83.33,83.4,83.32,83.33,75383.0,78.411,78.4769,78.4016,78.411,75383.0
2016-10-07 11:15:00,83.32,83.38,83.28,83.33,58568.0,78.4016,78.4581,78.364,78.411,58568.0
2016-10-07 11:20:00,83.33,83.36,83.21,83.22,36656.0,78.411,78.4392,78.2981,78.3075,36656.0
2016-10-07 11:25:00,83.22,83.28,83.21,83.23,50480.0,78.3075,78.364,78.2981,78.3169,50480.0
2016-10-07 11:30:00,83.23,83.27,83.14,83.14,55415.0,78.3169,78.3546,78.2322,78.2322,55415.0
2016-10-07 11:35:00,83.15,83.15,83.02,83.03,103344.0,78.2416,78.2416,78.1193,78.1287,103344.0
2016-10-07 11:40:00,83.02,83.06,82.79,82.79,164457.0,78.1193,78.157,77.9029,77.9029,164457.0
2016-10-07 11:45:00,82.78,82.8,82.67,82.72,107873.0,77.8935,77.9123,77.79,77.837,107873.0
2016-10-07 11:50:00,82.72,82.75,82.7,82.72,89170.0,77.837,77.8653,77.8182,77.837,89170.0
2016-10-07 11:55:00,82.72,82.81,82.71,82.77,67023.0,77.837,77.9217,77.8276,77.8841,67023.0
2016-10-07 12:00:00,82.76,82.97,82.75,82.85,107301.0,77.8747,78.0723,77.8653,77.9593,107301.0
2016-10-07 12:05:00,82.85,82.87,82.78,82.83,30321.0,77.9593,77.9782,77.8935,77.9405,30321.0
2016-10-07 12:10:00,82.83,82.86,82.74,82.85,34758.0,77.9405,77.9688,77.8558,77.9593,34758.0
2016-10-07 12:15:00,82.83,82.84,82.77,82.8,30866.0,77.9405,77.9499,77.8841,77.9123,30866.0
2016-10-07 12:20:00,82.81,82.84,82.76,82.77,31907.0,77.9217,77.9499,77.8747,77.8841,31907.0
2016-10-07 12:25:00,82.77,82.8,82.73,82.8,37790.0,77.8841,77.9123,77.8464,77.9123,37790.0
2016-10-07 12:30:00,82.79,82.79,82.73,82.73,38148.0,77.9029,77.9029,77.8464,77.8464,38148.0
2016-10-07 12:35:00,82.73,82.76,82.69,82.7,30939.0,77.8464,77.8747,77.8088,77.8182,30939.0
2016-10-07 12:40:00,82.7,82.71,82.65,82.69,32251.0,77.8182,77.8276,77.7712,77.8088,32251.0
2016-10-07 12:45:00,82.68,82.82,82.67,82.8,25624.0,77.7994,77.9311,77.79,77.9123,25624.0
2016-10-07 12:50:00,82.79,82.79,82.73,82.74,28621.0,77.9029,77.9029,77.8464,77.8558,28621.0
2016-10-07 12:55:00,82.74,82.77,82.7,82.73,28030.0,77.8558,77.8841,77.8182,77.8464,28030.0
2016-10-07 13:00:00,82.74,82.74,82.64,82.67,35099.0,77.8558,77.8558,77.7617,77.79,35099.0
2016-10-07 13:05:00,82.67,82.71,82.66,82.71,43531.0,77.79,77.8276,77.7806,77.8276,43531.0
2016-10-07 13:10:00,82.72,82.74,82.65,82.69,21837.0,77.837,77.8558,77.7712,77.8088,21837.0
2016-10-07 13:15:00,82.68,82.72,82.65,82.67,21877.0,77.7994,77.837,77.7712,77.79,21877.0
2016-10-07 13:20:00,82.67,82.73,82.65,82.68,29099.0,77.79,77.8464,77.7712,77.7994,29099.0
2016-10-07 13:25:00,82.67,82.87,82.67,82.86,65509.0,77.79,77.9782,77.79,77.9688,65509.0
2016-10-07 13:30:00,82.86,82.96,82.84,82.93,58348.0,77.9688,78.0629,77.9499,78.0346,58348.0
2016-10-07 13:35:00,82.93,82.97,82.89,82.95,53709.0,78.0346,78.0723,77.997,78.0534,53709.0
2016-10-07 13:40:00,82.95,83.0,82.93,82.95,44202.0,78.0534,78.1005,78.0346,78.0534,44202.0
2016-10-07 13:45:00,82.95,82.97,82.89,82.91,30654.0,78.0534,78.0723,77.997,78.0158,30654.0
2016-10-07 13:50:00,82.91,82.93,82.87,82.89,23995.0,78.0158,78.0346,77.9782,77.997,23995.0
2016-10-07 13:55:00,82.88,82.88,82.84,82.87,28568.0,77.9876,77.9876,77.9499,77.9782,28568.0
2016-10-07 14:00:00,82.88,82.9,82.86,82.86,42524.0,77.9876,78.0064,77.9688,77.9688,42524.0
2016-10-07 14:05:00,82.85,82.86,82.82,82.86,51475.0,77.9593,77.9688,77.9311,77.9688,51475.0
2016-10-07 14:10:00,82.86,82.96,82.84,82.92,65140.0,77.9688,78.0629,77.9499,78.0252,65140.0
2016-10-07 14:15:00,82.92,82.96,82.86,82.9,86698.0,78.0252,78.0629,77.9688,78.0064,86698.0
2016-10-07 14:20:00,82.9,82.95,82.87,82.92,50906.0,78.0064,78.0534,77.9782,78.0252,50906.0
2016-10-07 14:25:00,82.92,82.96,82.91,82.94,57994.0,78.0252,78.0629,78.0158,78.044,57994.0
2016-10-07 14:30:00,82.93,83.06,82.93,83.06,46614.0,78.0346,78.157,78.0346,78.157,46614.0
2016-10-07 14:35:00,83.05,83.05,82.96,82.96,57341.0,78.1475,78.1475,78.0629,78.0629,57341.0
2016-10-07 14:40:00,82.97,82.99,82.95,82.98,39708.0,78.0723,78.0911,78.0534,78.0817,39708.0
2016-10-07 14:45:00,82.98,83.04,82.97,83.0,43527.0,78.0817,78.1381,78.0723,78.1005,43527.0
2016-10-07 14:50:00,83.0,83.01,82.94,82.95,42567.0,78.1005,78.1099,78.044,78.0534,42567.0
2016-10-07 14:55:00,82.95,83.04,82.94,83.0,49840.0,78.0534,78.1381,78.044,78.1005,49840.0
2016-10-07 15:00:00,83.0,83.03,82.96,82.96,35957.0,78.1005,78.1287,78.0629,78.0629,35957.0
2016-10-07 15:05:00,82.97,83.01,82.95,82.96,51757.0,78.0723,78.1099,78.0534,78.0629,51757.0
2016-10-07 15:10:00,82.96,82.99,82.91,82.92,71183.0,78.0629,78.0911,78.0158,78.0252,71183.0
2016-10-07 15:15:00,82.92,82.95,82.86,82.87,42291.0,78.0252,78.0534,77.9688,77.9782,42291.0
2016-10-07 15:20:00,82.87,82.93,82.86,82.91,45940.0,77.9782,78.0346,77.9688,78.0158,45940.0
2016-10-07 15:25:00,82.9,82.95,82.9,82.95,42432.0,78.0064,78.0534,78.0064,78.0534,42432.0
2016-10-07 15:30:00,82.95,82.98,82.9,82.91,55382.0,78.0534,78.0817,78.0064,78.0158,55382.0
2016-10-07 15:35:00,82.91,82.96,82.9,82.92,54763.0,78.0158,78.0629,78.0064,78.0252,54763.0
2016-10-07 15:40:00,82.92,82.94,82.89,82.9,51584.0,78.0252,78.044,77.997,78.0064,51584.0
2016-10-07 15:45:00,82.89,82.92,82.86,82.89,108625.0,77.997,78.0252,77.9688,77.997,108625.0
2016-10-07 15:50:00,82.88,82.93,82.86,82.88,123117.0,77.9876,78.0346,77.9688,77.9876,123117.0
2016-10-07 15:55:00,82.88,82.97,82.83,82.85,263578.0,77.9876,78.0723,77.9405,77.9593,263578.0
2016-10-10 09:30:00,83.13,83.35,83.07,83.26,134679.0,78.2228,78.4298,78.1664,78.3451,134679.0
2016-10-10 09:35:00,83.29,83.4,83.21,83.28,73654.0,78.3734,78.4769,78.2981,78.364,73654.0
2016-10-10 09:40:00,83.29,83.49,83.25,83.49,74866.0,78.3734,78.5616,78.3357,78.5616,74866.0
2016-10-10 09:45:00,83.5,83.54,83.41,83.52,87680.0,78.571,78.6086,78.4863,78.5898,87680.0
2016-10-10 09:50:00,83.52,83.54,83.41,83.43,84766.0,78.5898,78.6086,78.4863,78.5051,84766.0
2016-10-10 09:55:00,83.44,83.49,83.38,83.46,49931.0,78.5145,78.5616,78.4581,78.5333,49931.0
2016-10-10 10:00:00,83.46,83.53,83.41,83.52,64064.0,78.5333,78.5992,78.4863,78.5898,64064.0
2016-10-10 10:05:00,83.52,83.54,83.38,83.41,41009.0,78.5898,78.6086,78.4581,78.4863,41009.0
2016-10-10 10:10:00,83.4,83.44,83.32,83.34,35984.0,78.4769,78.5145,78.4016,78.4204,35984.0
2016-10-10 10:15:00,83.34,83.37,83.23,83.27,45964.0,78.4204,78.4487,78.3169,78.3546,45964.0
2016-10-10 10:20:00,83.27,83.29,83.16,83.17,58042.0,78.3546,78.3734,78.251,78.2605,58042.0
2016-10-10 10:25:00,83.18,83.19,83.08,83.09,50842.0,78.2699,78.2793,78.1758,78.1852,50842.0
2016-10-10 10:30:00,83.09,83.13,83.09,83.12,47871.0,78.1852,78.2228,78.1852,78.2134,47871.0
2016-10-10 10:35:00,83.12,83.19,83.11,83.13,26517.0,78.2134,78.2793,78.204,78.2228,26517.0
2016-10-10 10:40:00,83.14,83.14,83.02,83.03,45644.0,78.2322,78.2322,78.1193,78.1287,45644.0
2016-10-10 10:45:00,83.04,83.06,82.96,82.96,60757.0,78.1381,78.157,78.0629,78.0629,60757.0
2016-10-10 10:50:00,82.96,83.0,82.94,82.96,46196.0,78.0629,78.1005,78.044,78.0629,46196.0
2016-10-10 10:55:00,82.96,83.09,82.96,83.07,45871.0,78.0629,78.1852,78.0629,78.1664,45871.0
2016-10-10 11:00:00,83.07,83.08,82.98,82.99,26478.0,78.1664,78.1758,78.0817,78.0911,26478.0
2016-10-10 11:05:00,82.98,83.01,82.94,82.97,36657.0,78.0817,78.1099,78.044,78.0723,36657.0
2016-10-10 11:10:00,82.97,83.11,82.97,83.11,39132.0,78.0723,78.204,78.0723,78.204,39132.0
2016-10-10 11:15:00,83.12,83.13,83.05,83.06,21871.0,78.2134,78.2228,78.1475,78.157,21871.0
2016-10-10 11:20:00,83.05,83.13,83.04,83.12,22156.0,78.1475,78.2228,78.1381,78.2134,22156.0
2016-10-10 11:25:00,83.13,83.14,83.05,83.11,21544.0,78.2228,78.2322,78.1475,78.204,21544.0
2016-10-10 11:30:00,83.12,83.13,83.06,83.11,25759.0,78.2134,78.2228,78.157,78.204,25759.0
2016-10-10 11:35:00,83.12,83.17,83.11,83.14,18589.0,78.2134,78.2605,78.204,78.2322,18589.0
2016-10-10 11:40:00,83.15,83.21,83.14,83.16,31411.0,78.2416,78.2981,78.2322,78.251,31411.0
2016-10-10 11:45:00,83.16,83.22,83.16,83.21,33435.0,78.251,78.3075,78.251,78.2981,33435.0
2016-10-10 11:50:00,83.21,83.25,83.2,83.23,16336.0,78.2981,78.3357,78.2887,78.3169,16336.0
2016-10-10 11:55:00,83.24,83.27,83.21,83.22,46383.0,78.3263,78.3546,78.2981,78.3075,46383.0
2016-10-10 12:00:00,83.22,83.23,83.16,83.17,32777.0,78.3075,78.3169,78.251,78.2605,32777.0
2016-10-10 12:05:00,83.17,83.22,83.16,83.19,13093.0,78.2605,78.3075,78.251,78.2793,13093.0
2016-10-10 12:10:00,83.19,83.23,83.17,83.19,23490.0,78.2793,78.3169,78.2605,78.2793,23490.0
2016-10-10 12:15:00,83.18,83.22,83.17,83.2,24353.0,78.2699,78.3075,78.2605,78.2887,24353.0
2016-10-10 12:20:00,83.2,83.23,83.18,83.19,27132.0,78.2887,78.3169,78.2699,78.2793,27132.0
2016-10-10 12:25:00,83.18,83.2,83.14,83.18,39898.0,78.2699,78.2887,78.2322,78.2699,39898.0
2016-10-10 12:30:00,83.19,83.24,83.18,83.24,15476.0,78.2793,78.3263,78.2699,78.3263,15476.0
2016-10-10 12:35:00,83.24,83.28,83.21,83.25,45229.0,78.3263,78.364,78.2981,78.3357,45229.0
2016-10-10 12:40:00,83.25,83.3,83.24,83.29,18995.0,78.3357,78.3828,78.3263,78.3734,18995.0
2016-10-10 12:45:00,83.3,83.31,83.25,83.3,37396.0,78.3828,78.3922,78.3357,78.3828,37396.0
2016-10-10 12:50:00,83.3,83.37,83.29,83.34,18947.0,78.3828,78.4487,78.3734,78.4204,18947.0
2016-10-10 12:55:00,83.33,83.37,83.33,83.34,11085.0,78.411,78.4487,78.411,78.4204,11085.0
2016-10-10 13:00:00,83.32,83.37,83.3,83.34,29716.0,78.4016,78.4487,78.3828,78.4204,29716.0
2016-10-10 13:05:00,83.33,83.42,83.33,83.4,52758.0,78.411,78.4957,78.411,78.4769,52758.0
2016-10-10 13:10:00,83.4,83.42,83.37,83.37,16206.0,78.4769,78.4957,78.4487,78.4487,16206.0
2016-10-10 13:15:00,83.37,83.37,83.29,83.29,13716.0,78.4487,78.4487,78.3734,78.3734,13716.0
2016-10-10 13:20:00,83.29,83.3,83.25,83.26,45143.0,78.3734,78.3828,78.3357,78.3451,45143.0
2016-10-10 13:25:00,83.26,83.29,83.24,83.24,26897.0,78.3451,78.3734,78.3263,78.3263,26897.0
2016-10-10 13:30:00,83.24,83.26,83.21,83.24,23501.0,78.3263,78.3451,78.2981,78.3263,23501.0
2016-10-10 13:35:00,83.25,83.25,83.16,83.19,35448.0,78.3357,78.3357,78.251,78.2793,35448.0
2016-10-10 13:40:00,83.18,83.22,83.15,83.2,22816.0,78.2699,78.3075,78.2416,78.2887,22816.0
2016-10-10 13:45:00,83.2,83.21,83.15,83.17,11811.0,78.2887,78.2981,78.2416,78.2605,11811.0
2016-10-10 13:50:00,83.17,83.18,83.15,83.16,14703.0,78.2605,78.2699,78.2416,78.251,14703.0
2016-10-10 13:55:00,83.17,83.17,83.13,83.13,33678.0,78.2605,78.2605,78.2228,78.2228,33678.0
2016-10-10 14:00:00,83.13,83.15,83.09,83.09,25370.0,78.2228,78.2416,78.1852,78.1852,25370.0
2016-10-10 14:05:00,83.09,83.09,83.05,83.09,41807.0,78.1852,78.1852,78.1475,78.1852,41807.0
2016-10-10 14:10:00,83.09,83.1,83.01,83.02,55554.0,78.1852,78.1946,78.1099,78.1193,55554.0
2016-10-10 14:15:00,83.02,83.04,83.01,83.02,39210.0,78.1193,78.1381,78.1099,78.1193,39210.0
2016-10-10 14:20:00,83.02,83.08,83.02,83.04,55678.0,78.1193,78.1758,78.1193,78.1381,55678.0
2016-10-10 14:25:00,83.04,83.11,83.04,83.1,18813.0,78.1381,78.204,78.1381,78.1946,18813.0
2016-10-10 14:30:00,83.11,83.12,83.07,83.11,17284.0,78.204,78.2134,78.1664,78.204,17284.0
2016-10-10 14:35:00,83.11,83.21,83.11,83.2,35933.0,78.204,78.2981,78.204,78.2887,35933.0
2016-10-10 14:40:00,83.2,83.2,83.14,83.17,34963.0,78.2887,78.2887,78.2322,78.2605,34963.0
2016-10-10 14:45:00,83.18,83.2,83.12,83.14,21029.0,78.2699,78.2887,78.2134,78.2322,21029.0
2016-10-10 14:50:00,83.15,83.17,83.13,83.17,14272.0,78.2416,78.2605,78.2228,78.2605,14272.0
2016-10-10 14:55:00,83.16,83.17,83.08,83.12,40843.0,78.251,78.2605,78.1758,78.2134,40843.0
2016-10-10 15:00:00,83.12,83.15,83.11,83.11,19109.0,78.2134,78.2416,78.204,78.204,19109.0
2016-10-10 15:05:00,83.11,83.15,83.07,83.09,28396.0,78.204,78.2416,78.1664,78.1852,28396.0
2016-10-10 15:10:00,83.09,83.1,83.0,83.0,36787.0,78.1852,78.1946,78.1005,78.1005,36787.0
2016-10-10 15:15:00,83.01,83.04,83.0,83.04,26494.0,78.1099,78.1381,78.1005,78.1381,26494.0
2016-10-10 15:20:00,83.04,83.05,83.0,83.01,42956.0,78.1381,78.1475,78.1005,78.1099,42956.0
2016-10-10 15:25:00,83.01,83.04,83.0,83.02,31285.0,78.1099,78.1381,78.1005,78.1193,31285.0
2016-10-10 15:30:00,83.02,83.02,82.97,82.99,45204.0,78.1193,78.1193,78.0723,78.0911,45204.0
2016-10-10 15:35:00,83.0,83.05,83.0,83.03,30589.0,78.1005,78.1475,78.1005,78.1287,30589.0
2016-10-10 15:40:00,83.03,83.08,83.01,83.04,56021.0,78.1287,78.1758,78.1099,78.1381,56021.0
2016-10-10 15:45:00,83.04,83.07,83.01,83.02,38128.0,78.1381,78.1664,78.1099,78.1193,38128.0
2016-10-10 15:50:00,83.02,83.07,82.99,83.07,64911.0,78.1193,78.1664,78.0911,78.1664,64911.0
2016-10-10 15:55:00,83.06,83.16,83.03,83.1,229470.0,78.157,78.251,78.1287,78.1946,229470.0
2016-10-11 09:30:00,82.68,82.79,82.52,82.59,165100.0,77.7994,77.9029,77.6488,77.7147,165100.0
2016-10-11 09:35:00,82.6,82.62,82.15,82.17,108411.0,77.7241,77.7429,77.3007,77.3195,108411.0
2016-10-11 09:40:00,82.17,82.22,82.04,82.08,116479.0,77.3195,77.3665,77.1972,77.2348,116479.0
2016-10-11 09:45:00,82.09,82.2,82.09,82.11,97652.0,77.2442,77.3477,77.2442,77.263,97652.0
2016-10-11 09:50:00,82.1,82.11,82.01,82.04,91653.0,77.2536,77.263,77.1689,77.1972,91653.0
2016-10-11 09:55:00,82.05,82.13,82.03,82.06,48946.0,77.2066,77.2819,77.1878,77.216,48946.0
2016-10-11 10:00:00,82.06,82.06,82.0,82.04,42997.0,77.216,77.216,77.1595,77.1972,42997.0
2016-10-11 10:05:00,82.05,82.11,82.04,82.11,64061.0,77.2066,77.263,77.1972,77.263,64061.0
2016-10-11 10:10:00,82.1,82.1,81.86,81.95,100899.0,77.2536,77.2536,77.0278,77.1125,100899.0
2016-10-11 10:15:00,81.95,81.96,81.86,81.93,56608.0,77.1125,77.1219,77.0278,77.0937,56608.0
2016-10-11 10:20:00,81.93,81.98,81.91,81.97,50593.0,77.0937,77.1407,77.0748,77.1313,50593.0
2016-10-11 10:25:00,81.98,82.04,81.94,82.01,64368.0,77.1407,77.1972,77.1031,77.1689,64368.0
2016-10-11 10:30:00,82.01,82.12,82.0,82.09,68272.0,77.1689,77.2724,77.1595,77.2442,68272.0
2016-10-11 10:35:00,82.09,82.09,81.95,81.95,38670.0,77.2442,77.2442,77.1125,77.1125,38670.0
2016-10-11 10:40:00,81.96,82.0,81.91,81.95,57974.0,77.1219,77.1595,77.0748,77.1125,57974.0
2016-10-11 10:45:00,81.95,81.95,81.83,81.83,59996.0,77.1125,77.1125,76.9996,76.9996,59996.0
2016-10-11 10:50:00,81.83,81.83,81.75,81.79,80689.0,76.9996,76.9996,76.9243,76.9619,80689.0
2016-10-11 10:55:00,81.79,81.81,81.63,81.66,92058.0,76.9619,76.9807,76.8114,76.8396,92058.0
2016-10-11 11:00:00,81.67,81.75,81.62,81.72,95490.0,76.849,76.9243,76.802,76.8961,95490.0
2016-10-11 11:05:00,81.71,81.77,81.67,81.67,47056.0,76.8866,76.9431,76.849,76.849,47056.0
2016-10-11 11:10:00,81.67,81.7,81.57,81.65,187807.0,76.849,76.8772,76.7549,76.8302,187807.0
2016-10-11 11:15:00,81.64,81.67,81.58,81.63,118961.0,76.8208,76.849,76.7643,76.8114,118961.0
2016-10-11 11:20:00,81.62,81.66,81.58,81.64,58008.0,76.802,76.8396,76.7643,76.8208,58008.0
2016-10-11 11:25:00,81.64,81.69,81.58,81.62,96050.0,76.8208,76.8678,76.7643,76.802,96050.0
2016-10-11 11:30:00,81.61,81.78,81.6,81.78,55275.0,76.7925,76.9525,76.7831,76.9525,55275.0
2016-10-11 11:35:00,81.79,81.89,81.76,81.88,60153.0,76.9619,77.056,76.9337,77.0466,60153.0
2016-10-11 11:40:00,81.87,81.92,81.85,81.91,42564.0,77.0372,77.0842,77.0184,77.0748,42564.0
2016-10-11 11:45:00,81.91,81.91,81.75,81.8,38650.0,77.0748,77.0748,76.9243,76.9713,38650.0
2016-10-11 11:50:00,81.79,81.85,81.78,81.84,28983.0,76.9619,77.0184,76.9525,77.009,28983.0
2016-10-11 11:55:00,81.85,81.94,81.8,81.89,47660.0,77.0184,77.1031,76.9713,77.056,47660.0
2016-10-11 12:00:00,81.89,81.93,81.85,81.88,34375.0,77.056,77.0937,77.0184,77.0466,34375.0
2016-10-11 12:05:00,81.87,81.93,81.87,81.91,37117.0,77.0372,77.0937,77.0372,77.0748,37117.0
2016-10-11 12:10:00,81.91,81.97,81.88,81.95,25214.0,77.0748,77.1313,77.0466,77.1125,25214.0
2016-10-11 12:15:00,81.95,82.0,81.91,82.0,49084.0,77.1125,77.1595,77.0748,77.1595,49084.0
2016-10-11 12:20:00,82.01,82.02,81.95,81.97,41792.0,77.1689,77.1783,77.1125,77.1313,41792.0
2016-10-11 12:25:00,81.97,82.02,81.95,81.99,24147.0,77.1313,77.1783,77.1125,77.1501,24147.0
2016-10-11 12:30:00,81.98,81.99,81.92,81.93,18515.0,77.1407,77.1501,77.0842,77.0937,18515.0
2016-10-11 12:35:00,81.93,81.97,81.83,81.97,56666.0,77.0937,77.1313,76.9996,77.1313,56666.0
2016-10-11 12:40:00,81.96,82.06,81.95,82.04,41871.0,77.1219,77.216,77.1125,77.1972,41871.0
2016-10-11 12:45:00,82.05,82.07,81.98,81.98,27665.0,77.2066,77.2254,77.1407,77.1407,27665.0
2016-10-11 12:50:00,81.98,82.03,81.97,81.99,20302.0,77.1407,77.1878,77.1313,77.1501,20302.0
2016-10-11 12:55:00,81.99,82.02,81.94,82.0,35555.0,77.1501,77.1783,77.1031,77.1595,35555.0
2016-10-11 13:00:00,82.0,82.0,81.9,81.97,50917.0,77.1595,77.1595,77.0654,77.1313,50917.0
2016-10-11 13:05:00,81.97,81.98,81.91,81.94,61881.0,77.1313,77.1407,77.0748,77.1031,61881.0
2016-10-11 13:10:00,81.94,81.96,81.84,81.9,91595.0,77.1031,77.1219,77.009,77.0654,91595.0
2016-10-11 13:15:00,81.9,81.96,81.84,81.96,80512.0,77.0654,77.1219,77.009,77.1219,80512.0
2016-10-11 13:20:00,81.96,82.01,81.95,81.98,35442.0,77.1219,77.1689,77.1125,77.1407,35442.0
2016-10-11 13:25:00,81.99,82.08,81.99,82.04,24505.0,77.1501,77.2348,77.1501,77.1972,24505.0
2016-10-11 13:30:00,82.03,82.09,81.95,82.06,52551.0,77.1878,77.2442,77.1125,77.216,52551.0
2016-10-11 13:35:00,82.06,82.08,81.96,81.99,42218.0,77.216,77.2348,77.1219,77.1501,42218.0
2016-10-11 13:40:00,81.98,81.99,81.92,81.94,29649.0,77.1407,77.1501,77.0842,77.1031,29649.0
2016-10-11 13:45:00,81.93,81.97,81.86,81.9,63301.0,77.0937,77.1313,77.0278,77.0654,63301.0
2016-10-11 13:50:00,81.91,81.97,81.9,81.96,41344.0,77.0748,77.1313,77.0654,77.1219,41344.0
2016-10-11 13:55:00,81.96,81.96,81.83,81.89,49391.0,77.1219,77.1219,76.9996,77.056,49391.0
2016-10-11 14:00:00,81.9,81.94,81.88,81.9,60110.0,77.0654,77.1031,77.0466,77.0654,60110.0
2016-10-11 14:05:00,81.9,81.93,81.82,81.91,60234.0,77.0654,77.0937,76.9902,77.0748,60234.0
2016-10-11 14:10:00,81.91,81.94,81.84,81.86,49145.0,77.0748,77.1031,77.009,77.0278,49145.0
2016-10-11 14:15:00,81.86,81.88,81.68,81.76,102804.0,77.0278,77.0466,76.8584,76.9337,102804.0
2016-10-11 14:20:00,81.77,81.8,81.69,81.78,53318.0,76.9431,76.9713,76.8678,76.9525,53318.0
2016-10-11 14:25:00,81.78,81.79,81.72,81.77,44534.0,76.9525,76.9619,76.8961,76.9431,44534.0
2016-10-11 14:30:00,81.77,81.79,81.7,81.72,51063.0,76.9431,76.9619,76.8772,76.8961,51063.0
2016-10-11 14:35:00,81.73,81.79,81.72,81.77,35759.0,76.9055,76.9619,76.8961,76.9431,35759.0
2016-10-11 14:40:00,81.77,81.82,81.73,81.8,42013.0,76.9431,76.9902,76.9055,76.9713,42013.0
2016-10-11 14:45:00,81.8,81.93,81.8,81.93,30660.0,76.9713,77.0937,76.9713,77.0937,30660.0
2016-10-11 14:50:00,81.93,81.95,81.86,81.92,48820.0,77.0937,77.1125,77.0278,77.0842,48820.0
2016-10-11 14:55:00,81.93,81.93,81.85,81.88,60506.0,77.0937,77.0937,77.0184,77.0466,60506.0
2016-10-11 15:00:00,81.88,81.94,81.85,81.89,35609.0,77.0466,77.1031,77.0184,77.056,35609.0
2016-10-11 15:05:00,81.9,81.96,81.86,81.95,48603.0,77.0654,77.1219,77.0278,77.1125,48603.0
2016-10-11 15:10:00,81.95,81.99,81.92,81.96,58108.0,77.1125,77.1501,77.0842,77.1219,58108.0
2016-10-11 15:15:00,81.96,82.02,81.92,82.01,61706.0,77.1219,77.1783,77.0842,77.1689,61706.0
2016-10-11 15:20:00,82.01,82.08,82.0,82.02,52867.0,77.1689,77.2348,77.1595,77.1783,52867.0
2016-10-11 15:25:00,82.03,82.06,81.96,81.98,48070.0,77.1878,77.216,77.1219,77.1407,48070.0
2016-10-11 15:30:00,81.98,82.04,81.97,82.0,58856.0,77.1407,77.1972,77.1313,77.1595,58856.0
2016-10-11 15:35:00,82.01,82.05,81.93,82.04,86907.0,77.1689,77.2066,77.0937,77.1972,86907.0
2016-10-11 15:40:00,82.04,82.11,82.03,82.05,99956.0,77.1972,77.263,77.1878,77.2066,99956.0
2016-10-11 15:45:00,82.04,82.17,82.03,82.14,86209.0,77.1972,77.3195,77.1878,77.2913,86209.0
2016-10-11 15:50:00,82.13,82.14,82.07,82.1,77915.0,77.2819,77.2913,77.2254,77.2536,77915.0
2016-10-11 15:55:00,82.09,82.12,82.0,82.07,199697.0,77.2442,77.2724,77.1595,77.2254,199697.0
2016-10-12 09:30:00,81.84,82.23,81.84,82.08,114208.0,77.009,77.3759,77.009,77.2348,114208.0
2016-10-12 09:35:00,82.11,82.12,81.88,81.92,39825.0,77.263,77.2724,77.0466,77.0842,39825.0
2016-10-12 09:40:00,81.9,81.98,81.82,81.9,35648.0,77.0654,77.1407,76.9902,77.0654,35648.0
2016-10-12 09:45:00,81.9,82.05,81.83,82.03,53789.0,77.0654,77.2066,76.9996,77.1878,53789.0
2016-10-12 09:50:00,82.03,82.08,81.96,82.04,43690.0,77.1878,77.2348,77.1219,77.1972,43690.0
2016-10-12 09:55:00,82.05,82.09,81.98,82.07,53128.0,77.2066,77.2442,77.1407,77.2254,53128.0
2016-10-12 10:00:00,82.08,82.11,82.03,82.06,26975.0,77.2348,77.263,77.1878,77.216,26975.0
2016-10-12 10:05:00,82.06,82.14,82.04,82.06,37496.0,77.216,77.2913,77.1972,77.216,37496.0
2016-10-12 10:10:00,82.05,82.11,82.02,82.08,37780.0,77.2066,77.263,77.1783,77.2348,37780.0
2016-10-12 10:15:00,82.08,82.18,82.04,82.14,39874.0,77.2348,77.3289,77.1972,77.2913,39874.0
2016-10-12 10:20:00,82.13,82.19,82.13,82.16,20582.0,77.2819,77.3383,77.2819,77.3101,20582.0
2016-10-12 10:25:00,82.17,82.34,82.16,82.29,34089.0,77.3195,77.4795,77.3101,77.4324,34089.0
2016-10-12 10:30:00,82.28,82.3,82.19,82.21,23879.0,77.423,77.4418,77.3383,77.3571,23879.0
2016-10-12 10:35:00,82.21,82.21,82.08,82.16,38963.0,77.3571,77.3571,77.2348,77.3101,38963.0
2016-10-12 10:40:00,82.15,82.15,82.07,82.11,38217.0,77.3007,77.3007,77.2254,77.263,38217.0
2016-10-12 10:45:00,82.11,82.14,82.05,82.08,33083.0,77.263,77.2913,77.2066,77.2348,33083.0
2016-10-12 10:50:00,82.08,82.12,82.04,82.08,32201.0,77.2348,77.2724,77.1972,77.2348,32201.0
2016-10-12 10:55:00,82.07,82.16,82.07,82.13,36637.0,77.2254,77.3101,77.2254,77.2819,36637.0
2016-10-12 11:00:00,82.13,82.19,82.13,82.19,47584.0,77.2819,77.3383,77.2819,77.3383,47584.0
2016-10-12 11:05:00,82.19,82.21,82.14,82.16,25189.0,77.3383,77.3571,77.2913,77.3101,25189.0
2016-10-12 11:10:00,82.16,82.23,82.15,82.22,28803.0,77.3101,77.3759,77.3007,77.3665,28803.0
2016-10-12 11:15:00,82.21,82.21,82.15,82.17,26584.0,77.3571,77.3571,77.3007,77.3195,26584.0
2016-10-12 11:20:00,82.16,82.23,82.14,82.23,30473.0,77.3101,77.3759,77.2913,77.3759,30473.0
2016-10-12 11:25:00,82.22,82.29,82.21,82.26,29526.0,77.3665,77.4324,77.3571,77.4042,29526.0
2016-10-12 11:30:00,82.26,82.43,82.25,82.4,51035.0,77.4042,77.5641,77.3948,77.5359,51035.0
2016-10-12 11:35:00,82.39,82.43,82.36,82.4,35398.0,77.5265,77.5641,77.4983,77.5359,35398.0
2016-10-12 11:40:00,82.4,82.41,82.31,82.32,22419.0,77.5359,77.5453,77.4512,77.4606,22419.0
2016-10-12 11:45:00,82.32,82.34,82.27,82.32,62263.0,77.4606,77.4795,77.4136,77.4606,62263.0
2016-10-12 11:50:00,82.33,82.33,82.27,82.27,21899.0,77.47,77.47,77.4136,77.4136,21899.0
2016-10-12 11:55:00,82.28,82.32,82.24,82.26,27502.0,77.423,77.4606,77.3854,77.4042,27502.0
2016-10-12 12:00:00,82.26,82.28,82.24,82.26,36298.0,77.4042,77.423,77.3854,77.4042,36298.0
2016-10-12 12:05:00,82.26,82.28,82.21,82.25,39101.0,77.4042,77.423,77.3571,77.3948,39101.0
2016-10-12 12:10:00,82.26,82.33,82.25,82.29,31871.0,77.4042,77.47,77.3948,77.4324,31871.0
2016-10-12 12:15:00,82.29,82.29,82.23,82.24,11565.0,77.4324,77.4324,77.3759,77.3854,11565.0
2016-10-12 12:20:00,82.24,82.34,82.24,82.33,21034.0,77.3854,77.4795,77.3854,77.47,21034.0
2016-10-12 12:25:00,82.34,82.43,82.33,82.42,68336.0,77.4795,77.5641,77.47,77.5547,68336.0
2016-10-12 12:30:00,82.42,82.43,82.37,82.43,28955.0,77.5547,77.5641,77.5077,77.5641,28955.0
2016-10-12 12:35:00,82.44,82.48,82.43,82.45,21338.0,77.5736,77.6112,77.5641,77.583,21338.0
2016-10-12 12:40:00,82.45,82.48,82.43,82.48,21888.0,77.583,77.6112,77.5641,77.6112,21888.0
2016-10-12 12:45:00,82.48,82.51,82.44,82.44,36834.0,77.6112,77.6394,77.5736,77.5736,36834.0
2016-10-12 12:50:00,82.44,82.52,82.44,82.48,33199.0,77.5736,77.6488,77.5736,77.6112,33199.0
2016-10-12 12:55:00,82.49,82.49,82.45,82.48,17410.0,77.6206,77.6206,77.583,77.6112,17410.0
2016-10-12 13:00:00,82.48,82.49,82.41,82.42,16670.0,77.6112,77.6206,77.5453,77.5547,16670.0
2016-10-12 13:05:00,82.41,82.5,82.41,82.48,22329.0,77.5453,77.63,77.5453,77.6112,22329.0
2016-10-12 13:10:00,82.49,82.5,82.43,82.49,25754.0,77.6206,77.63,77.5641,77.6206,25754.0
2016-10-12 13:15:00,82.48,82.51,82.46,82.49,20968.0,77.6112,77.6394,77.5924,77.6206,20968.0
2016-10-12 13:20:00,82.49,82.52,82.45,82.49,28052.0,77.6206,77.6488,77.583,77.6206,28052.0
2016-10-12 13:25:00,82.49,82.52,82.44,82.46,34077.0,77.6206,77.6488,77.5736,77.5924,34077.0
2016-10-12 13:30:00,82.47,82.49,82.44,82.45,28485.0,77.6018,77.6206,77.5736,77.583,28485.0
2016-10-12 13:35:00,82.45,82.46,82.39,82.4,31367.0,77.583,77.5924,77.5265,77.5359,31367.0
2016-10-12 13:40:00,82.39,82.45,82.37,82.43,18807.0,77.5265,77.583,77.5077,77.5641,18807.0
2016-10-12 13:45:00,82.44,82.46,82.38,82.39,16017.0,77.5736,77.5924,77.5171,77.5265,16017.0
2016-10-12 13:50:00,82.39,82.44,82.38,82.41,42414.0,77.5265,77.5736,77.5171,77.5453,42414.0
2016-10-12 13:55:00,82.41,82.45,82.37,82.45,26901.0,77.5453,77.583,77.5077,77.583,26901.0
2016-10-12 14:00:00,82.43,82.53,82.31,82.39,52480.0,77.5641,77.6582,77.4512,77.5265,52480.0
2016-10-12 14:05:00,82.39,82.42,82.32,82.41,57469.0,77.5265,77.5547,77.4606,77.5453,57469.0
2016-10-12 14:10:00,82.43,82.52,82.42,82.51,44297.0,77.5641,77.6488,77.5547,77.6394,44297.0
2016-10-12 14:15:00,82.51,82.54,82.45,82.46,24444.0,77.6394,77.6676,77.583,77.5924,24444.0
2016-10-12 14:20:00,82.47,82.49,82.43,82.45,20775.0,77.6018,77.6206,77.5641,77.583,20775.0
2016-10-12 14:25:00,82.45,82.45,82.29,82.33,51399.0,77.583,77.583,77.4324,77.47,51399.0
2016-10-12 14:30:00,82.33,82.45,82.31,82.42,44343.0,77.47,77.583,77.4512,77.5547,44343.0
2016-10-12 14:35:00,82.42,82.45,82.39,82.42,24932.0,77.5547,77.583,77.5265,77.5547,24932.0
2016-10-12 14:40:00,82.43,82.44,82.37,82.38,34791.0,77.5641,77.5736,77.5077,77.5171,34791.0
2016-10-12 14:45:00,82.37,82.37,82.32,82.35,31541.0,77.5077,77.5077,77.4606,77.4889,31541.0
2016-10-12 14:50:00,82.35,82.41,82.34,82.35,22651.0,77.4889,77.5453,77.4795,77.4889,22651.0
2016-10-12 14:55:00,82.36,82.37,82.29,82.29,23097.0,77.4983,77.5077,77.4324,77.4324,23097.0
2016-10-12 15:00:00,82.28,82.32,82.25,82.3,42837.0,77.423,77.4606,77.3948,77.4418,42837.0
2016-10-12 15:05:00,82.3,82.36,82.28,82.3,47890.0,77.4418,77.4983,77.423,77.4418,47890.0
2016-10-12 15:10:00,82.3,82.38,82.3,82.34,32612.0,77.4418,77.5171,77.4418,77.4795,32612.0
2016-10-12 15:15:00,82.33,82.34,82.24,82.29,46756.0,77.47,77.4795,77.3854,77.4324,46756.0
2016-10-12 15:20:00,82.29,82.35,82.29,82.3,30287.0,77.4324,77.4889,77.4324,77.4418,30287.0
2016-10-12 15:25:00,82.29,82.31,82.2,82.23,53880.0,77.4324,77.4512,77.3477,77.3759,53880.0
2016-10-12 15:30:00,82.23,82.24,82.15,82.15,56762.0,77.3759,77.3854,77.3007,77.3007,56762.0
2016-10-12 15:35:00,82.16,82.29,82.16,82.28,45993.0,77.3101,77.4324,77.3101,77.423,45993.0
2016-10-12 15:40:00,82.28,82.34,82.26,82.29,66527.0,77.423,77.4795,77.4042,77.4324,66527.0
2016-10-12 15:45:00,82.28,82.31,82.24,82.27,106582.0,77.423,77.4512,77.3854,77.4136,106582.0
2016-10-12 15:50:00,82.27,82.29,82.22,82.23,96259.0,77.4136,77.4324,77.3665,77.3759,96259.0
2016-10-12 15:55:00,82.23,82.29,82.21,82.25,157551.0,77.3759,77.4324,77.3571,77.3948,157551.0
2016-10-13 09:30:00,81.65,81.76,81.37,81.51,234343.0,76.8302,76.9337,76.5667,76.6984,234343.0
2016-10-13 09:35:00,81.5,81.55,81.47,81.51,81148.0,76.689,76.7361,76.6608,76.6984,81148.0
2016-10-13 09:40:00,81.52,81.58,81.48,81.57,131037.0,76.7079,76.7643,76.6702,76.7549,131037.0
2016-10-13 09:45:00,81.56,81.67,81.52,81.59,94689.0,76.7455,76.849,76.7079,76.7737,94689.0
2016-10-13 09:50:00,81.59,81.59,81.45,81.47,175930.0,76.7737,76.7737,76.642,76.6608,175930.0
2016-10-13 09:55:00,81.47,81.48,81.24,81.26,124582.0,76.6608,76.6702,76.4444,76.4632,124582.0
2016-10-13 10:00:00,81.26,81.26,81.11,81.21,110596.0,76.4632,76.4632,76.3221,76.4162,110596.0
2016-10-13 10:05:00,81.21,81.24,81.17,81.19,70708.0,76.4162,76.4444,76.3785,76.3973,70708.0
2016-10-13 10:10:00,81.19,81.29,81.12,81.28,80071.0,76.3973,76.4914,76.3315,76.482,80071.0
2016-10-13 10:15:00,81.28,81.38,81.24,81.29,71149.0,76.482,76.5761,76.4444,76.4914,71149.0
2016-10-13 10:20:00,81.29,81.38,81.28,81.36,107950.0,76.4914,76.5761,76.482,76.5573,107950.0
2016-10-13 10:25:00,81.35,81.38,81.28,81.36,125143.0,76.5479,76.5761,76.482,76.5573,125143.0
2016-10-13 10:30:00,81.36,81.57,81.29,81.57,143657.0,76.5573,76.7549,76.4914,76.7549,143657.0
2016-10-13 10:35:00,81.58,81.68,81.56,81.65,78425.0,76.7643,76.8584,76.7455,76.8302,78425.0
2016-10-13 10:40:00,81.66,81.75,81.64,81.74,91856.0,76.8396,76.9243,76.8208,76.9149,91856.0
2016-10-13 10:45:00,81.73,81.73,81.55,81.62,213036.0,76.9055,76.9055,76.7361,76.802,213036.0
2016-10-13 10:50:00,81.61,81.63,81.46,81.48,46811.0,76.7925,76.8114,76.6514,76.6702,46811.0
2016-10-13 10:55:00,81.47,81.5,81.4,81.5,22238.0,76.6608,76.689,76.5949,76.689,22238.0
2016-10-13 11:00:00,81.49,81.49,81.3,81.34,32638.0,76.6796,76.6796,76.5008,76.5385,32638.0
2016-10-13 11:05:00,81.33,81.46,81.32,81.4,48400.0,76.5291,76.6514,76.5197,76.5949,48400.0
2016-10-13 11:10:00,81.39,81.48,81.35,81.44,46655.0,76.5855,76.6702,76.5479,76.6326,46655.0
2016-10-13 11:15:00,81.45,81.5,81.39,81.5,47148.0,76.642,76.689,76.5855,76.689,47148.0
2016-10-13 11:20:00,81.5,81.58,81.5,81.55,57841.0,76.689,76.7643,76.689,76.7361,57841.0
2016-10-13 11:25:00,81.55,81.68,81.55,81.59,34109.0,76.7361,76.8584,76.7361,76.7737,34109.0
2016-10-13 11:30:00,81.6,81.75,81.6,81.71,46701.0,76.7831,76.9243,76.7831,76.8866,46701.0
2016-10-13 11:35:00,81.7,81.71,81.62,81.65,25335.0,76.8772,76.8866,76.802,76.8302,25335.0
2016-10-13 11:40:00,81.65,81.68,81.6,81.66,32275.0,76.8302,76.8584,76.7831,76.8396,32275.0
2016-10-13 11:45:00,81.66,81.68,81.58,81.62,23519.0,76.8396,76.8584,76.7643,76.802,23519.0
2016-10-13 11:50:00,81.62,81.62,81.57,81.59,16867.0,76.802,76.802,76.7549,76.7737,16867.0
2016-10-13 11:55:00,81.58,81.63,81.55,81.62,30877.0,76.7643,76.8114,76.7361,76.802,30877.0
2016-10-13 12:00:00,81.62,81.62,81.53,81.54,32919.0,76.802,76.802,76.7173,76.7267,32919.0
2016-10-13 12:05:00,81.54,81.64,81.53,81.64,39870.0,76.7267,76.8208,76.7173,76.8208,39870.0
2016-10-13 12:10:00,81.64,81.69,81.59,81.69,49285.0,76.8208,76.8678,76.7737,76.8678,49285.0
2016-10-13 12:15:00,81.69,81.74,81.69,81.72,36012.0,76.8678,76.9149,76.8678,76.8961,36012.0
2016-10-13 12:20:00,81.72,81.75,81.65,81.69,32211.0,76.8961,76.9243,76.8302,76.8678,32211.0
2016-10-13 12:25:00,81.69,81.72,81.65,81.67,21012.0,76.8678,76.8961,76.8302,76.849,21012.0
2016-10-13 12:30:00,81.68,81.78,81.68,81.75,31345.0,76.8584,76.9525,76.8584,76.9243,31345.0
2016-10-13 12:35:00,81.75,81.92,81.74,81.91,45168.0,76.9243,77.0842,76.9149,77.0748,45168.0
2016-10-13 12:40:00,81.91,81.96,81.89,81.89,25304.0,77.0748,77.1219,77.056,77.056,25304.0
2016-10-13 12:45:00,81.89,81.93,81.86,81.91,42768.0,77.056,77.0937,77.0278,77.0748,42768.0
2016-10-13 12:50:00,81.91,81.95,81.9,81.92,32034.0,77.0748,77.1125,77.0654,77.0842,32034.0
2016-10-13 12:55:00,81.93,81.95,81.89,81.9,23595.0,77.0937,77.1125,77.056,77.0654,23595.0
2016-10-13 13:00:00,81.9,81.9,81.8,81.8,43815.0,77.0654,77.0654,76.9713,76.9713,43815.0
2016-10-13 13:05:00,81.8,81.84,81.77,81.84,46707.0,76.9713,77.009,76.9431,77.009,46707.0
2016-10-13 13:10:00,81.83,81.84,81.71,81.75,44524.0,76.9996,77.009,76.8866,76.9243,44524.0
2016-10-13 13:15:00,81.75,81.84,81.72,81.82,38400.0,76.9243,77.009,76.8961,76.9902,38400.0
2016-10-13 13:20:00,81.82,81.86,81.81,81.84,19602.0,76.9902,77.0278,76.9807,77.009,19602.0
2016-10-13 13:25:00,81.85,81.88,81.83,81.84,17704.0,77.0184,77.0466,76.9996,77.009,17704.0
2016-10-13 13:30:00,81.84,81.88,81.8,81.82,47032.0,77.009,77.0466,76.9713,76.9902,47032.0
2016-10-13 13:35:00,81.83,81.85,81.8,81.83,82339.0,76.9996,77.0184,76.9713,76.9996,82339.0
2016-10-13 13:40:00,81.82,81.89,81.81,81.85,60755.0,76.9902,77.056,76.9807,77.0184,60755.0
2016-10-13 13:45:00,81.86,81.86,81.8,81.81,31932.0,77.0278,77.0278,76.9713,76.9807,31932.0
2016-10-13 13:50:00,81.81,81.93,81.81,81.93,74129.0,76.9807,77.0937,76.9807,77.0937,74129.0
2016-10-13 13:55:00,81.94,81.99,81.91,81.99,81467.0,77.1031,77.1501,77.0748,77.1501,81467.0
2016-10-13 14:00:00,81.98,82.05,81.97,82.05,50413.0,77.1407,77.2066,77.1313,77.2066,50413.0
2016-10-13 14:05:00,82.05,82.05,81.97,81.98,40716.0,77.2066,77.2066,77.1313,77.1407,40716.0
2016-10-13 14:10:00,82.0,82.0,81.88,81.9,51308.0,77.1595,77.1595,77.0466,77.0654,51308.0
2016-10-13 14:15:00,81.9,81.9,81.87,81.9,24949.0,77.0654,77.0654,77.0372,77.0654,24949.0
2016-10-13 14:20:00,81.9,81.94,81.89,81.9,42797.0,77.0654,77.1031,77.056,77.0654,42797.0
2016-10-13 14:25:00,81.9,81.92,81.86,81.89,68766.0,77.0654,77.0842,77.0278,77.056,68766.0
2016-10-13 14:30:00,81.9,81.96,81.9,81.92,29659.0,77.0654,77.1219,77.0654,77.0842,29659.0
2016-10-13 14:35:00,81.92,81.95,81.88,81.95,47314.0,77.0842,77.1125,77.0466,77.1125,47314.0
2016-10-13 14:40:00,81.94,81.96,81.88,81.92,43059.0,77.1031,77.1219,77.0466,77.0842,43059.0
2016-10-13 14:45:00,81.91,81.96,81.88,81.94,60975.0,77.0748,77.1219,77.0466,77.1031,60975.0
2016-10-13 14:50:00,81.94,82.0,81.92,81.99,36181.0,77.1031,77.1595,77.0842,77.1501,36181.0
2016-10-13 14:55:00,81.99,82.04,81.98,81.99,33253.0,77.1501,77.1972,77.1407,77.1501,33253.0
2016-10-13 15:00:00,82.0,82.05,81.97,82.05,29109.0,77.1595,77.2066,77.1313,77.2066,29109.0
2016-10-13 15:05:00,82.04,82.04,81.99,82.03,38744.0,77.1972,77.1972,77.1501,77.1878,38744.0
2016-10-13 15:10:00,82.02,82.1,82.02,82.04,46047.0,77.1783,77.2536,77.1783,77.1972,46047.0
2016-10-13 15:15:00,82.03,82.07,82.02,82.04,69645.0,77.1878,77.2254,77.1783,77.1972,69645.0
2016-10-13 15:20:00,82.04,82.06,82.02,82.04,78014.0,77.1972,77.216,77.1783,77.1972,78014.0
2016-10-13 15:25:00,82.04,82.05,82.01,82.04,182843.0,77.1972,77.2066,77.1689,77.1972,182843.0
2016-10-13 15:30:00,82.04,82.09,82.03,82.07,54421.0,77.1972,77.2442,77.1878,77.2254,54421.0
2016-10-13 15:35:00,82.08,82.13,82.02,82.06,110850.0,77.2348,77.2819,77.1783,77.216,110850.0
2016-10-13 15:40:00,82.06,82.08,82.01,82.04,98983.0,77.216,77.2348,77.1689,77.1972,98983.0
2016-10-13 15:45:00,82.03,82.05,81.96,81.96,139951.0,77.1878,77.2066,77.1219,77.1219,139951.0
2016-10-13 15:50:00,81.96,81.97,81.91,81.96,114925.0,77.1219,77.1313,77.0748,77.1219,114925.0
2016-10-13 15:55:00,81.95,81.96,81.81,81.87,324068.0,77.1125,77.1219,76.9807,77.0372,324068.0
2016-10-14 09:30:00,82.04,82.67,82.04,82.62,213258.0,77.1972,77.79,77.1972,77.7429,213258.0
2016-10-14 09:35:00,82.64,82.77,82.63,82.72,60084.0,77.7617,77.8841,77.7523,77.837,60084.0
2016-10-14 09:40:00,82.73,82.82,82.69,82.76,51094.0,77.8464,77.9311,77.8088,77.8747,51094.0
2016-10-14 09:45:00,82.77,82.95,82.76,82.92,91178.0,77.8841,78.0534,77.8747,78.0252,91178.0
2016-10-14 09:50:00,82.93,82.96,82.86,82.94,100232.0,78.0346,78.0629,77.9688,78.044,100232.0
2016-10-14 09:55:00,82.93,83.0,82.92,82.98,82838.0,78.0346,78.1005,78.0252,78.0817,82838.0
2016-10-14 10:00:00,82.97,82.98,82.8,82.8,86536.0,78.0723,78.0817,77.9123,77.9123,86536.0
2016-10-14 10:05:00,82.8,82.88,82.78,82.84,83214.0,77.9123,77.9876,77.8935,77.9499,83214.0
2016-10-14 10:10:00,82.85,82.94,82.78,82.89,72949.0,77.9593,78.044,77.8935,77.997,72949.0
2016-10-14 10:15:00,82.89,83.09,82.89,83.07,105844.0,77.997,78.1852,77.997,78.1664,105844.0
2016-10-14 10:20:00,83.08,83.19,83.07,83.12,64719.0,78.1758,78.2793,78.1664,78.2134,64719.0
2016-10-14 10:25:00,83.12,83.12,83.06,83.09,55067.0,78.2134,78.2134,78.157,78.1852,55067.0
2016-10-14 10:30:00,83.09,83.18,83.02,83.03,72976.0,78.1852,78.2699,78.1193,78.1287,72976.0
2016-10-14 10:35:00,83.04,83.15,83.03,83.11,69272.0,78.1381,78.2416,78.1287,78.204,69272.0
2016-10-14 10:40:00,83.11,83.17,83.11,83.12,70195.0,78.204,78.2605,78.204,78.2134,70195.0
2016-10-14 10:45:00,83.13,83.17,83.08,83.08,73746.0,78.2228,78.2605,78.1758,78.1758,73746.0
2016-10-14 10:50:00,83.08,83.08,82.98,83.02,63587.0,78.1758,78.1758,78.0817,78.1193,63587.0
2016-10-14 10:55:00,83.01,83.05,82.98,83.0,44951.0,78.1099,78.1475,78.0817,78.1005,44951.0
2016-10-14 11:00:00,83.0,83.02,82.89,82.94,84908.0,78.1005,78.1193,77.997,78.044,84908.0
2016-10-14 11:05:00,82.93,82.97,82.89,82.93,47300.0,78.0346,78.0723,77.997,78.0346,47300.0
2016-10-14 11:10:00,82.94,82.96,82.87,82.91,67723.0,78.044,78.0629,77.9782,78.0158,67723.0
2016-10-14 11:15:00,82.91,82.92,82.87,82.91,76928.0,78.0158,78.0252,77.9782,78.0158,76928.0
2016-10-14 11:20:00,82.91,82.91,82.86,82.86,53648.0,78.0158,78.0158,77.9688,77.9688,53648.0
2016-10-14 11:25:00,82.86,82.86,82.72,82.72,61901.0,77.9688,77.9688,77.837,77.837,61901.0
2016-10-14 11:30:00,82.72,82.72,82.58,82.7,77582.0,77.837,77.837,77.7053,77.8182,77582.0
2016-10-14 11:35:00,82.71,82.74,82.7,82.73,39720.0,77.8276,77.8558,77.8182,77.8464,39720.0
2016-10-14 11:40:00,82.73,82.74,82.66,82.67,36200.0,77.8464,77.8558,77.7806,77.79,36200.0
2016-10-14 11:45:00,82.67,82.68,82.58,82.62,42048.0,77.79,77.7994,77.7053,77.7429,42048.0
2016-10-14 11:50:00,82.63,82.73,82.61,82.71,70746.0,77.7523,77.8464,77.7335,77.8276,70746.0
2016-10-14 11:55:00,82.71,82.75,82.65,82.73,54510.0,77.8276,77.8653,77.7712,77.8464,54510.0
2016-10-14 12:00:00,82.73,82.8,82.71,82.78,58269.0,77.8464,77.9123,77.8276,77.8935,58269.0
2016-10-14 12:05:00,82.79,82.83,82.73,82.81,61701.0,77.9029,77.9405,77.8464,77.9217,61701.0
2016-10-14 12:10:00,82.8,82.8,82.67,82.74,73001.0,77.9123,77.9123,77.79,77.8558,73001.0
2016-10-14 12:15:00,82.74,82.77,82.65,82.75,100350.0,77.8558,77.8841,77.7712,77.8653,100350.0
2016-10-14 12:20:00,82.74,82.75,82.64,82.69,44215.0,77.8558,77.8653,77.7617,77.8088,44215.0
2016-10-14 12:25:00,82.69,82.78,82.66,82.76,32984.0,77.8088,77.8935,77.7806,77.8747,32984.0
2016-10-14 12:30:00,82.77,82.82,82.75,82.79,23420.0,77.8841,77.9311,77.8653,77.9029,23420.0
2016-10-14 12:35:00,82.8,82.83,82.79,82.79,29687.0,77.9123,77.9405,77.9029,77.9029,29687.0
2016-10-14 12:40:00,82.79,82.81,82.75,82.77,31545.0,77.9029,77.9217,77.8653,77.8841,31545.0
2016-10-14 12:45:00,82.77,82.77,82.72,82.76,16409.0,77.8841,77.8841,77.837,77.8747,16409.0
2016-10-14 12:50:00,82.76,82.82,82.75,82.82,20877.0,77.8747,77.9311,77.8653,77.9311,20877.0
2016-10-14 12:55:00,82.82,82.82,82.76,82.81,24193.0,77.9311,77.9311,77.8747,77.9217,24193.0
2016-10-14 13:00:00,82.8,82.8,82.73,82.73,27230.0,77.9123,77.9123,77.8464,77.8464,27230.0
2016-10-14 13:05:00,82.72,82.88,82.7,82.85,37826.0,77.837,77.9876,77.8182,77.9593,37826.0
2016-10-14 13:10:00,82.85,82.86,82.78,82.78,36795.0,77.9593,77.9688,77.8935,77.8935,36795.0
2016-10-14 13:15:00,82.78,82.85,82.77,82.81,17913.0,77.8935,77.9593,77.8841,77.9217,17913.0
2016-10-14 13:20:00,82.81,82.88,82.79,82.84,40043.0,77.9217,77.9876,77.9029,77.9499,40043.0
2016-10-14 13:25:00,82.85,82.9,82.83,82.87,31746.0,77.9593,78.0064,77.9405,77.9782,31746.0
2016-10-14 13:30:00,82.87,83.01,82.82,82.96,68510.0,77.9782,78.1099,77.9311,78.0629,68510.0
2016-10-14 13:35:00,82.97,82.97,82.87,82.92,50144.0,78.0723,78.0723,77.9782,78.0252,50144.0
2016-10-14 13:40:00,82.92,82.93,82.81,82.85,29753.0,78.0252,78.0346,77.9217,77.9593,29753.0
2016-10-14 13:45:00,82.85,82.88,82.79,82.86,28082.0,77.9593,77.9876,77.9029,77.9688,28082.0
2016-10-14 13:50:00,82.86,82.87,82.78,82.83,30851.0,77.9688,77.9782,77.8935,77.9405,30851.0
2016-10-14 13:55:00,82.83,82.86,82.79,82.8,24098.0,77.9405,77.9688,77.9029,77.9123,24098.0
2016-10-14 14:00:00,82.8,82.8,82.71,82.72,20441.0,77.9123,77.9123,77.8276,77.837,20441.0
2016-10-14 14:05:00,82.73,82.75,82.66,82.66,41765.0,77.8464,77.8653,77.7806,77.7806,41765.0
2016-10-14 14:10:00,82.67,82.71,82.66,82.67,33793.0,77.79,77.8276,77.7806,77.79,33793.0
2016-10-14 14:15:00,82.67,82.73,82.65,82.73,30980.0,77.79,77.8464,77.7712,77.8464,30980.0
2016-10-14 14:20:00,82.73,82.82,82.73,82.77,40720.0,77.8464,77.9311,77.8464,77.8841,40720.0
2016-10-14 14:25:00,82.77,82.87,82.77,82.85,41897.0,77.8841,77.9782,77.8841,77.9593,41897.0
2016-10-14 14:30:00,82.86,82.87,82.76,82.77,38334.0,77.9688,77.9782,77.8747,77.8841,38334.0
2016-10-14 14:35:00,82.78,82.85,82.74,82.8,31898.0,77.8935,77.9593,77.8558,77.9123,31898.0
2016-10-14 14:40:00,82.79,82.81,82.7,82.72,52467.0,77.9029,77.9217,77.8182,77.837,52467.0
2016-10-14 14:45:00,82.71,82.71,82.67,82.68,18504.0,77.8276,77.8276,77.79,77.7994,18504.0
2016-10-14 14:50:00,82.69,82.71,82.66,82.67,22901.0,77.8088,77.8276,77.7806,77.79,22901.0
2016-10-14 14:55:00,82.66,82.66,82.55,82.58,42183.0,77.7806,77.7806,77.6771,77.7053,42183.0
2016-10-14 15:00:00,82.58,82.61,82.57,82.57,27916.0,77.7053,77.7335,77.6959,77.6959,27916.0
2016-10-14 15:05:00,82.57,82.7,82.57,82.68,53969.0,77.6959,77.8182,77.6959,77.7994,53969.0
2016-10-14 15:10:00,82.68,82.72,82.63,82.65,35573.0,77.7994,77.837,77.7523,77.7712,35573.0
2016-10-14 15:15:00,82.65,82.66,82.53,82.53,48719.0,77.7712,77.7806,77.6582,77.6582,48719.0
2016-10-14 15:20:00,82.53,82.6,82.51,82.57,66947.0,77.6582,77.7241,77.6394,77.6959,66947.0
2016-10-14 15:25:00,82.57,82.6,82.51,82.53,44549.0,77.6959,77.7241,77.6394,77.6582,44549.0
2016-10-14 15:30:00,82.52,82.6,82.51,82.59,46515.0,77.6488,77.7241,77.6394,77.7147,46515.0
2016-10-14 15:35:00,82.59,82.67,82.57,82.66,65389.0,77.7147,77.79,77.6959,77.7806,65389.0
2016-10-14 15:40:00,82.66,82.68,82.58,82.61,103805.0,77.7806,77.7994,77.7053,77.7335,103805.0
2016-10-14 15:45:00,82.6,82.63,82.56,82.61,98934.0,77.7241,77.7523,77.6865,77.7335,98934.0
2016-10-14 15:50:00,82.6,82.64,82.56,82.6,90781.0,77.7241,77.7617,77.6865,77.7241,90781.0
2016-10-14 15:55:00,82.59,82.62,82.47,82.48,229511.0,77.7147,77.7429,77.6018,77.6112,229511.0
2016-10-17 09:30:00,82.58,82.69,82.4,82.42,160258.0,77.7053,77.8088,77.5359,77.5547,160258.0
2016-10-17 09:35:00,82.41,82.46,82.18,82.24,64529.0,77.5453,77.5924,77.3289,77.3854,64529.0
2016-10-17 09:40:00,82.25,82.27,82.1,82.14,68313.0,77.3948,77.4136,77.2536,77.2913,68313.0
2016-10-17 09:45:00,82.15,82.21,82.1,82.13,53876.0,77.3007,77.3571,77.2536,77.2819,53876.0
2016-10-17 09:50:00,82.13,82.25,82.13,82.15,94696.0,77.2819,77.3948,77.2819,77.3007,94696.0
2016-10-17 09:55:00,82.14,82.2,82.1,82.16,96646.0,77.2913,77.3477,77.2536,77.3101,96646.0
2016-10-17 10:00:00,82.16,82.23,82.15,82.2,66232.0,77.3101,77.3759,77.3007,77.3477,66232.0
2016-10-17 10:05:00,82.2,82.24,82.11,82.23,68888.0,77.3477,77.3854,77.263,77.3759,68888.0
2016-10-17 10:10:00,82.23,82.38,82.23,82.37,52401.0,77.3759,77.5171,77.3759,77.5077,52401.0
2016-10-17 10:15:00,82.36,82.39,82.34,82.36,55860.0,77.4983,77.5265,77.4795,77.4983,55860.0
2016-10-17 10:20:00,82.35,82.5,82.3,82.48,128631.0,77.4889,77.63,77.4418,77.6112,128631.0
2016-10-17 10:25:00,82.48,82.55,82.46,82.48,42219.0,77.6112,77.6771,77.5924,77.6112,42219.0
2016-10-17 10:30:00,82.49,82.52,82.42,82.43,51191.0,77.6206,77.6488,77.5547,77.5641,51191.0
2016-10-17 10:35:00,82.43,82.46,82.38,82.4,52058.0,77.5641,77.5924,77.5171,77.5359,52058.0
2016-10-17 10:40:00,82.4,82.44,82.38,82.39,56488.0,77.5359,77.5736,77.5171,77.5265,56488.0
2016-10-17 10:45:00,82.38,82.38,82.32,82.38,45219.0,77.5171,77.5171,77.4606,77.5171,45219.0
2016-10-17 10:50:00,82.37,82.38,82.28,82.32,52174.0,77.5077,77.5171,77.423,77.4606,52174.0
2016-10-17 10:55:00,82.31,82.36,82.27,82.33,47344.0,77.4512,77.4983,77.4136,77.47,47344.0
2016-10-17 11:00:00,82.33,82.35,82.25,82.29,45586.0,77.47,77.4889,77.3948,77.4324,45586.0
2016-10-17 11:05:00,82.29,82.35,82.26,82.32,59778.0,77.4324,77.4889,77.4042,77.4606,59778.0
2016-10-17 11:10:00,82.31,82.37,82.28,82.35,67516.0,77.4512,77.5077,77.423,77.4889,67516.0
2016-10-17 11:15:00,82.34,82.37,82.31,82.36,37526.0,77.4795,77.5077,77.4512,77.4983,37526.0
2016-10-17 11:20:00,82.35,82.39,82.31,82.37,49511.0,77.4889,77.5265,77.4512,77.5077,49511.0
2016-10-17 11:25:00,82.36,82.36,82.27,82.31,66779.0,77.4983,77.4983,77.4136,77.4512,66779.0
2016-10-17 11:30:00,82.3,82.36,82.3,82.34,50552.0,77.4418,77.4983,77.4418,77.4795,50552.0
2016-10-17 11:35:00,82.34,82.35,82.25,82.32,56165.0,77.4795,77.4889,77.3948,77.4606,56165.0
2016-10-17 11:40:00,82.31,82.33,82.27,82.29,41923.0,77.4512,77.47,77.4136,77.4324,41923.0
2016-10-17 11:45:00,82.3,82.3,82.18,82.18,60199.0,77.4418,77.4418,77.3289,77.3289,60199.0
2016-10-17 11:50:00,82.19,82.26,82.18,82.24,48447.0,77.3383,77.4042,77.3289,77.3854,48447.0
2016-10-17 11:55:00,82.24,82.28,82.21,82.26,53691.0,77.3854,77.423,77.3571,77.4042,53691.0
2016-10-17 12:00:00,82.27,82.27,82.21,82.22,38264.0,77.4136,77.4136,77.3571,77.3665,38264.0
2016-10-17 12:05:00,82.21,82.24,82.15,82.17,45792.0,77.3571,77.3854,77.3007,77.3195,45792.0
2016-10-17 12:10:00,82.17,82.17,82.08,82.13,34252.0,77.3195,77.3195,77.2348,77.2819,34252.0
2016-10-17 12:15:00,82.12,82.15,82.09,82.15,41039.0,77.2724,77.3007,77.2442,77.3007,41039.0
2016-10-17 12:20:00,82.15,82.2,82.13,82.15,56159.0,77.3007,77.3477,77.2819,77.3007,56159.0
2016-10-17 12:25:00,82.16,82.18,82.12,82.14,38031.0,77.3101,77.3289,77.2724,77.2913,38031.0
2016-10-17 12:30:00,82.13,82.18,82.12,82.18,36898.0,77.2819,77.3289,77.2724,77.3289,36898.0
2016-10-17 12:35:00,82.18,82.19,82.14,82.19,100120.0,77.3289,77.3383,77.2913,77.3383,100120.0
2016-10-17 12:40:00,82.19,82.2,82.14,82.19,44176.0,77.3383,77.3477,77.2913,77.3383,44176.0
2016-10-17 12:45:00,82.18,82.2,82.13,82.18,36191.0,77.3289,77.3477,77.2819,77.3289,36191.0
2016-10-17 12:50:00,82.17,82.2,82.16,82.17,42982.0,77.3195,77.3477,77.3101,77.3195,42982.0
2016-10-17 12:55:00,82.17,82.24,82.15,82.23,43247.0,77.3195,77.3854,77.3007,77.3759,43247.0
2016-10-17 13:00:00,82.23,82.3,82.22,82.25,51742.0,77.3759,77.4418,77.3665,77.3948,51742.0
2016-10-17 13:05:00,82.25,82.29,82.24,82.27,34326.0,77.3948,77.4324,77.3854,77.4136,34326.0
2016-10-17 13:10:00,82.26,82.32,82.25,82.31,37690.0,77.4042,77.4606,77.3948,77.4512,37690.0
2016-10-17 13:15:00,82.31,82.32,82.22,82.26,56507.0,77.4512,77.4606,77.3665,77.4042,56507.0
2016-10-17 13:20:00,82.26,82.28,82.23,82.25,52024.0,77.4042,77.423,77.3759,77.3948,52024.0
2016-10-17 13:25:00,82.24,82.26,82.19,82.22,43729.0,77.3854,77.4042,77.3383,77.3665,43729.0
2016-10-17 13:30:00,82.22,82.3,82.2,82.25,76531.0,77.3665,77.4418,77.3477,77.3948,76531.0
2016-10-17 13:35:00,82.25,82.25,82.2,82.2,23005.0,77.3948,77.3948,77.3477,77.3477,23005.0
2016-10-17 13:40:00,82.2,82.25,82.19,82.19,26947.0,77.3477,77.3948,77.3383,77.3383,26947.0
2016-10-17 13:45:00,82.18,82.2,82.14,82.15,57863.0,77.3289,77.3477,77.2913,77.3007,57863.0
2016-10-17 13:50:00,82.15,82.17,82.14,82.16,38026.0,77.3007,77.3195,77.2913,77.3101,38026.0
2016-10-17 13:55:00,82.16,82.17,82.13,82.15,46352.0,77.3101,77.3195,77.2819,77.3007,46352.0
2016-10-17 14:00:00,82.16,82.2,82.13,82.17,32716.0,77.3101,77.3477,77.2819,77.3195,32716.0
2016-10-17 14:05:00,82.17,82.18,82.13,82.16,27400.0,77.3195,77.3289,77.2819,77.3101,27400.0
2016-10-17 14:10:00,82.16,82.23,82.15,82.22,49359.0,77.3101,77.3759,77.3007,77.3665,49359.0
2016-10-17 14:15:00,82.21,82.24,82.19,82.23,30653.0,77.3571,77.3854,77.3383,77.3759,30653.0
2016-10-17 14:20:00,82.24,82.25,82.22,82.23,74694.0,77.3854,77.3948,77.3665,77.3759,74694.0
2016-10-17 14:25:00,82.23,82.28,82.22,82.28,45510.0,77.3759,77.423,77.3665,77.423,45510.0
2016-10-17 14:30:00,82.28,82.29,82.21,82.23,31972.0,77.423,77.4324,77.3571,77.3759,31972.0
2016-10-17 14:35:00,82.24,82.26,82.22,82.24,33639.0,77.3854,77.4042,77.3665,77.3854,33639.0
2016-10-17 14:40:00,82.23,82.25,82.22,82.25,28596.0,77.3759,77.3948,77.3665,77.3948,28596.0
2016-10-17 14:45:00,82.24,82.25,82.2,82.21,33770.0,77.3854,77.3948,77.3477,77.3571,33770.0
2016-10-17 14:50:00,82.2,82.25,82.2,82.23,42512.0,77.3477,77.3948,77.3477,77.3759,42512.0
2016-10-17 14:55:00,82.23,82.3,82.22,82.29,41627.0,77.3759,77.4418,77.3665,77.4324,41627.0
2016-10-17 15:00:00,82.29,82.3,82.28,82.28,29344.0,77.4324,77.4418,77.423,77.423,29344.0
2016-10-17 15:05:00,82.28,82.29,82.23,82.25,58776.0,77.423,77.4324,77.3759,77.3948,58776.0
2016-10-17 15:10:00,82.24,82.25,82.16,82.17,48552.0,77.3854,77.3948,77.3101,77.3195,48552.0
2016-10-17 15:15:00,82.17,82.22,82.17,82.2,55817.0,77.3195,77.3665,77.3195,77.3477,55817.0
2016-10-17 15:20:00,82.2,82.26,82.2,82.22,56318.0,77.3477,77.4042,77.3477,77.3665,56318.0
2016-10-17 15:25:00,82.21,82.23,82.17,82.17,55546.0,77.3571,77.3759,77.3195,77.3195,55546.0
2016-10-17 15:30:00,82.17,82.18,82.09,82.1,74543.0,77.3195,77.3289,77.2442,77.2536,74543.0
2016-10-17 15:35:00,82.1,82.17,82.09,82.15,55907.0,77.2536,77.3195,77.2442,77.3007,55907.0
2016-10-17 15:40:00,82.14,82.17,82.09,82.09,58144.0,77.2913,77.3195,77.2442,77.2442,58144.0
2016-10-17 15:45:00,82.09,82.16,82.05,82.05,149131.0,77.2442,77.3101,77.2066,77.2066,149131.0
2016-10-17 15:50:00,82.06,82.09,82.04,82.08,190699.0,77.216,77.2442,77.1972,77.2348,190699.0
2016-10-17 15:55:00,82.08,82.12,82.04,82.12,426760.0,77.2348,77.2724,77.1972,77.2724,426760.0
2016-10-18 09:30:00,81.5,82.05,81.47,81.85,622523.0,76.689,77.2066,76.6608,77.0184,622523.0
2016-10-18 09:35:00,81.89,82.11,81.72,81.86,285516.0,77.056,77.263,76.8961,77.0278,285516.0
2016-10-18 09:40:00,81.86,81.99,81.75,81.86,251150.0,77.0278,77.1501,76.9243,77.0278,251150.0
2016-10-18 09:45:00,81.86,82.02,81.78,81.9,183609.0,77.0278,77.1783,76.9525,77.0654,183609.0
2016-10-18 09:50:00,81.89,81.9,81.53,81.54,176172.0,77.056,77.0654,76.7173,76.7267,176172.0
2016-10-18 09:55:00,81.54,81.55,81.36,81.4,159708.0,76.7267,76.7361,76.5573,76.5949,159708.0
2016-10-18 10:00:00,81.4,81.72,81.35,81.66,215161.0,76.5949,76.8961,76.5479,76.8396,215161.0
2016-10-18 10:05:00,81.67,81.71,81.51,81.63,87768.0,76.849,76.8866,76.6984,76.8114,87768.0
2016-10-18 10:10:00,81.64,81.64,81.52,81.58,79402.0,76.8208,76.8208,76.7079,76.7643,79402.0
2016-10-18 10:15:00,81.58,81.72,81.57,81.7,140598.0,76.7643,76.8961,76.7549,76.8772,140598.0
2016-10-18 10:20:00,81.7,81.71,81.51,81.57,125482.0,76.8772,76.8866,76.6984,76.7549,125482.0
2016-10-18 10:25:00,81.59,81.66,81.57,81.59,115736.0,76.7737,76.8396,76.7549,76.7737,115736.0
2016-10-18 10:30:00,81.59,81.65,81.57,81.63,80583.0,76.7737,76.8302,76.7549,76.8114,80583.0
2016-10-18 10:35:00,81.63,81.7,81.61,81.67,90497.0,76.8114,76.8772,76.7925,76.849,90497.0
2016-10-18 10:40:00,81.67,81.77,81.6,81.75,112971.0,76.849,76.9431,76.7831,76.9243,112971.0
2016-10-18 10:45:00,81.75,81.75,81.63,81.7,118309.0,76.9243,76.9243,76.8114,76.8772,118309.0
2016-10-18 10:50:00,81.7,81.82,81.7,81.75,62940.0,76.8772,76.9902,76.8772,76.9243,62940.0
2016-10-18 10:55:00,81.75,81.79,81.67,81.67,70317.0,76.9243,76.9619,76.849,76.849,70317.0
2016-10-18 11:00:00,81.68,81.82,81.67,81.82,130484.0,76.8584,76.9902,76.849,76.9902,130484.0
2016-10-18 11:05:00,81.82,81.82,81.77,81.81,63172.0,76.9902,76.9902,76.9431,76.9807,63172.0
2016-10-18 11:10:00,81.8,81.85,81.73,81.81,83716.0,76.9713,77.0184,76.9055,76.9807,83716.0
2016-10-18 11:15:00,81.81,81.88,81.8,81.84,71204.0,76.9807,77.0466,76.9713,77.009,71204.0
2016-10-18 11:20:00,81.84,81.95,81.83,81.95,70414.0,77.009,77.1125,76.9996,77.1125,70414.0
2016-10-18 11:25:00,81.94,81.95,81.84,81.92,55351.0,77.1031,77.1125,77.009,77.0842,55351.0
2016-10-18 11:30:00,81.93,81.95,81.89,81.91,52748.0,77.0937,77.1125,77.056,77.0748,52748.0
2016-10-18 11:35:00,81.91,81.94,81.86,81.94,67590.0,77.0748,77.1031,77.0278,77.1031,67590.0
2016-10-18 11:40:00,81.95,81.99,81.91,81.98,37704.0,77.1125,77.1501,77.0748,77.1407,37704.0
2016-10-18 11:45:00,81.98,82.09,81.98,82.06,51096.0,77.1407,77.2442,77.1407,77.216,51096.0
2016-10-18 11:50:00,82.08,82.08,81.96,82.05,58639.0,77.2348,77.2348,77.1219,77.2066,58639.0
2016-10-18 11:55:00,82.04,82.16,82.04,82.14,95445.0,77.1972,77.3101,77.1972,77.2913,95445.0
2016-10-18 12:00:00,82.15,82.16,82.1,82.13,46095.0,77.3007,77.3101,77.2536,77.2819,46095.0
2016-10-18 12:05:00,82.14,82.23,82.1,82.23,67296.0,77.2913,77.3759,77.2536,77.3759,67296.0
2016-10-18 12:10:00,82.24,82.25,82.21,82.25,41469.0,77.3854,77.3948,77.3571,77.3948,41469.0
2016-10-18 12:15:00,82.25,82.29,82.23,82.28,64779.0,77.3948,77.4324,77.3759,77.423,64779.0
2016-10-18 12:20:00,82.28,82.31,82.25,82.28,53158.0,77.423,77.4512,77.3948,77.423,53158.0
2016-10-18 12:25:00,82.28,82.33,82.27,82.32,46885.0,77.423,77.47,77.4136,77.4606,46885.0
2016-10-18 12:30:00,82.33,82.37,82.29,82.29,33678.0,77.47,77.5077,77.4324,77.4324,33678.0
2016-10-18 12:35:00,82.29,82.32,82.24,82.25,28752.0,77.4324,77.4606,77.3854,77.3948,28752.0
2016-10-18 12:40:00,82.24,82.3,82.18,82.18,16246.0,77.3854,77.4418,77.3289,77.3289,16246.0
2016-10-18 12:45:00,82.19,82.23,82.15,82.18,39061.0,77.3383,77.3759,77.3007,77.3289,39061.0
2016-10-18 12:50:00,82.18,82.18,82.07,82.07,38964.0,77.3289,77.3289,77.2254,77.2254,38964.0
2016-10-18 12:55:00,82.07,82.14,82.06,82.06,56327.0,77.2254,77.2913,77.216,77.216,56327.0
2016-10-18 13:00:00,82.06,82.06,82.0,82.01,44842.0,77.216,77.216,77.1595,77.1689,44842.0
2016-10-18 13:05:00,82.01,82.03,81.97,82.01,59197.0,77.1689,77.1878,77.1313,77.1689,59197.0
2016-10-18 13:10:00,82.01,82.01,81.96,81.97,26899.0,77.1689,77.1689,77.1219,77.1313,26899.0
2016-10-18 13:15:00,81.96,81.99,81.94,81.95,69108.0,77.1219,77.1501,77.1031,77.1125,69108.0
2016-10-18 13:20:00,81.95,81.96,81.93,81.96,32322.0,77.1125,77.1219,77.0937,77.1219,32322.0
2016-10-18 13:25:00,81.96,81.98,81.88,81.89,68405.0,77.1219,77.1407,77.0466,77.056,68405.0
2016-10-18 13:30:00,81.89,81.91,81.82,81.83,58284.0,77.056,77.0748,76.9902,76.9996,58284.0
2016-10-18 13:35:00,81.83,81.96,81.82,81.94,88845.0,76.9996,77.1219,76.9902,77.1031,88845.0
2016-10-18 13:40:00,81.95,81.96,81.91,81.94,54239.0,77.1125,77.1219,77.0748,77.1031,54239.0
2016-10-18 13:45:00,81.94,81.95,81.9,81.91,66587.0,77.1031,77.1125,77.0654,77.0748,66587.0
2016-10-18 13:50:00,81.91,81.93,81.9,81.93,86899.0,77.0748,77.0937,77.0654,77.0937,86899.0
2016-10-18 13:55:00,81.93,81.97,81.89,81.94,60684.0,77.0937,77.1313,77.056,77.1031,60684.0
2016-10-18 14:00:00,81.94,81.94,81.89,81.9,72501.0,77.1031,77.1031,77.056,77.0654,72501.0
2016-10-18 14:05:00,81.91,81.93,81.88,81.88,41459.0,77.0748,77.0937,77.0466,77.0466,41459.0
2016-10-18 14:10:00,81.88,81.88,81.8,81.83,86327.0,77.0466,77.0466,76.9713,76.9996,86327.0
2016-10-18 14:15:00,81.83,81.91,81.83,81.83,87292.0,76.9996,77.0748,76.9996,76.9996,87292.0
2016-10-18 14:20:00,81.83,81.87,81.78,81.85,83002.0,76.9996,77.0372,76.9525,77.0184,83002.0
2016-10-18 14:25:00,81.86,81.93,81.85,81.93,47035.0,77.0278,77.0937,77.0184,77.0937,47035.0
2016-10-18 14:30:00,81.93,81.93,81.8,81.82,95527.0,77.0937,77.0937,76.9713,76.9902,95527.0
2016-10-18 14:35:00,81.83,81.89,81.82,81.82,58884.0,76.9996,77.056,76.9902,76.9902,58884.0
2016-10-18 14:40:00,81.82,81.86,81.79,81.8,64494.0,76.9902,77.0278,76.9619,76.9713,64494.0
2016-10-18 14:45:00,81.8,81.81,81.75,81.77,60669.0,76.9713,76.9807,76.9243,76.9431,60669.0
2016-10-18 14:50:00,81.77,81.79,81.73,81.75,134821.0,76.9431,76.9619,76.9055,76.9243,134821.0
2016-10-18 14:55:00,81.75,81.86,81.74,81.84,98170.0,76.9243,77.0278,76.9149,77.009,98170.0
2016-10-18 15:00:00,81.85,81.86,81.78,81.79,76148.0,77.0184,77.0278,76.9525,76.9619,76148.0
2016-10-18 15:05:00,81.8,81.81,81.72,81.73,91906.0,76.9713,76.9807,76.8961,76.9055,91906.0
2016-10-18 15:10:00,81.73,81.77,81.71,81.77,87380.0,76.9055,76.9431,76.8866,76.9431,87380.0
2016-10-18 15:15:00,81.77,81.77,81.67,81.69,147248.0,76.9431,76.9431,76.849,76.8678,147248.0
2016-10-18 15:20:00,81.68,81.69,81.56,81.59,175967.0,76.8584,76.8678,76.7455,76.7737,175967.0
2016-10-18 15:25:00,81.6,81.6,81.5,81.55,148935.0,76.7831,76.7831,76.689,76.7361,148935.0
2016-10-18 15:30:00,81.55,81.6,81.52,81.59,175046.0,76.7361,76.7831,76.7079,76.7737,175046.0
2016-10-18 15:35:00,81.59,81.65,81.58,81.63,147010.0,76.7737,76.8302,76.7643,76.8114,147010.0
2016-10-18 15:40:00,81.64,81.64,81.56,81.58,121327.0,76.8208,76.8208,76.7455,76.7643,121327.0
2016-10-18 15:45:00,81.58,81.59,81.46,81.46,321790.0,76.7643,76.7737,76.6514,76.6514,321790.0
2016-10-18 15:50:00,81.46,81.49,81.43,81.43,365982.0,76.6514,76.6796,76.6232,76.6232,365982.0
2016-10-18 15:55:00,81.45,81.61,81.44,81.57,494580.0,76.642,76.7925,76.6326,76.7549,494580.0
2016-10-19 09:30:00,81.65,82.28,81.65,82.17,209923.0,76.8302,77.423,76.8302,77.3195,209923.0
2016-10-19 09:35:00,82.16,82.5,82.15,82.48,160619.0,77.3101,77.63,77.3007,77.6112,160619.0
2016-10-19 09:40:00,82.49,82.53,82.41,82.43,194032.0,77.6206,77.6582,77.5453,77.5641,194032.0
2016-10-19 09:45:00,82.43,82.58,82.39,82.54,140006.0,77.5641,77.7053,77.5265,77.6676,140006.0
2016-10-19 09:50:00,82.53,82.54,82.46,82.51,90451.0,77.6582,77.6676,77.5924,77.6394,90451.0
2016-10-19 09:55:00,82.52,82.55,82.38,82.54,250549.0,77.6488,77.6771,77.5171,77.6676,250549.0
2016-10-19 10:00:00,82.54,82.56,82.49,82.54,125285.0,77.6676,77.6865,77.6206,77.6676,125285.0
2016-10-19 10:05:00,82.54,82.54,82.44,82.45,152170.0,77.6676,77.6676,77.5736,77.583,152170.0
2016-10-19 10:10:00,82.44,82.54,82.4,82.54,119256.0,77.5736,77.6676,77.5359,77.6676,119256.0
2016-10-19 10:15:00,82.54,82.57,82.47,82.51,145898.0,77.6676,77.6959,77.6018,77.6394,145898.0
2016-10-19 10:20:00,82.5,82.58,82.48,82.58,139376.0,77.63,77.7053,77.6112,77.7053,139376.0
2016-10-19 10:25:00,82.58,82.63,82.55,82.61,154114.0,77.7053,77.7523,77.6771,77.7335,154114.0
2016-10-19 10:30:00,82.62,82.71,82.54,82.56,140982.0,77.7429,77.8276,77.6676,77.6865,140982.0
2016-10-19 10:35:00,82.56,82.58,82.46,82.48,64330.0,77.6865,77.7053,77.5924,77.6112,64330.0
2016-10-19 10:40:00,82.48,82.54,82.48,82.52,142045.0,77.6112,77.6676,77.6112,77.6488,142045.0
2016-10-19 10:45:00,82.52,82.56,82.48,82.51,140777.0,77.6488,77.6865,77.6112,77.6394,140777.0
2016-10-19 10:50:00,82.51,82.6,82.51,82.6,155198.0,77.6394,77.7241,77.6394,77.7241,155198.0
2016-10-19 10:55:00,82.6,82.62,82.5,82.52,101000.0,77.7241,77.7429,77.63,77.6488,101000.0
2016-10-19 11:00:00,82.52,82.59,82.51,82.54,89838.0,77.6488,77.7147,77.6394,77.6676,89838.0
2016-10-19 11:05:00,82.54,82.58,82.52,82.54,111419.0,77.6676,77.7053,77.6488,77.6676,111419.0
2016-10-19 11:10:00,82.54,82.55,82.44,82.44,59835.0,77.6676,77.6771,77.5736,77.5736,59835.0
2016-10-19 11:15:00,82.45,82.52,82.44,82.5,50400.0,77.583,77.6488,77.5736,77.63,50400.0
2016-10-19 11:20:00,82.49,82.5,82.45,82.47,35568.0,77.6206,77.63,77.583,77.6018,35568.0
2016-10-19 11:25:00,82.46,82.53,82.44,82.5,92184.0,77.5924,77.6582,77.5736,77.63,92184.0
2016-10-19 11:30:00,82.49,82.51,82.45,82.49,66852.0,77.6206,77.6394,77.583,77.6206,66852.0
2016-10-19 11:35:00,82.48,82.5,82.45,82.49,39384.0,77.6112,77.63,77.583,77.6206,39384.0
2016-10-19 11:40:00,82.48,82.55,82.47,82.55,59955.0,77.6112,77.6771,77.6018,77.6771,59955.0
2016-10-19 11:45:00,82.55,82.59,82.5,82.58,139029.0,77.6771,77.7147,77.63,77.7053,139029.0
2016-10-19 11:50:00,82.58,82.58,82.48,82.48,60941.0,77.7053,77.7053,77.6112,77.6112,60941.0
2016-10-19 11:55:00,82.48,82.55,82.48,82.5,67436.0,77.6112,77.6771,77.6112,77.63,67436.0
2016-10-19 12:00:00,82.49,82.5,82.47,82.48,25353.0,77.6206,77.63,77.6018,77.6112,25353.0
2016-10-19 12:05:00,82.49,82.54,82.45,82.54,54007.0,77.6206,77.6676,77.583,77.6676,54007.0
2016-10-19 12:10:00,82.54,82.57,82.5,82.56,55828.0,77.6676,77.6959,77.63,77.6865,55828.0
2016-10-19 12:15:00,82.55,82.57,82.51,82.53,33000.0,77.6771,77.6959,77.6394,77.6582,33000.0
2016-10-19 12:20:00,82.53,82.64,82.52,82.62,45661.0,77.6582,77.7617,77.6488,77.7429,45661.0
2016-10-19 12:25:00,82.63,82.63,82.55,82.6,31909.0,77.7523,77.7523,77.6771,77.7241,31909.0
2016-10-19 12:30:00,82.59,82.63,82.59,82.63,40823.0,77.7147,77.7523,77.7147,77.7523,40823.0
2016-10-19 12:35:00,82.63,82.65,82.59,82.64,42069.0,77.7523,77.7712,77.7147,77.7617,42069.0
2016-10-19 12:40:00,82.63,82.69,82.63,82.65,55793.0,77.7523,77.8088,77.7523,77.7712,55793.0
2016-10-19 12:45:00,82.65,82.68,82.63,82.66,63213.0,77.7712,77.7994,77.7523,77.7806,63213.0
2016-10-19 12:50:00,82.66,82.69,82.65,82.67,29185.0,77.7806,77.8088,77.7712,77.79,29185.0
2016-10-19 12:55:00,82.67,82.67,82.61,82.64,55412.0,77.79,77.79,77.7335,77.7617,55412.0
2016-10-19 13:00:00,82.63,82.68,82.63,82.66,41441.0,77.7523,77.7994,77.7523,77.7806,41441.0
2016-10-19 13:05:00,82.67,82.68,82.63,82.64,62747.0,77.79,77.7994,77.7523,77.7617,62747.0
2016-10-19 13:10:00,82.64,82.64,82.61,82.61,34111.0,77.7617,77.7617,77.7335,77.7335,34111.0
2016-10-19 13:15:00,82.61,82.63,82.59,82.59,59184.0,77.7335,77.7523,77.7147,77.7147,59184.0
2016-10-19 13:20:00,82.59,82.64,82.59,82.63,101510.0,77.7147,77.7617,77.7147,77.7523,101510.0
2016-10-19 13:25:00,82.64,82.66,82.59,82.61,55485.0,77.7617,77.7806,77.7147,77.7335,55485.0
2016-10-19 13:30:00,82.6,82.71,82.6,82.71,100292.0,77.7241,77.8276,77.7241,77.8276,100292.0
2016-10-19 13:35:00,82.7,82.75,82.7,82.71,49679.0,77.8182,77.8653,77.8182,77.8276,49679.0
2016-10-19 13:40:00,82.72,82.79,82.71,82.73,34833.0,77.837,77.9029,77.8276,77.8464,34833.0
2016-10-19 13:45:00,82.72,82.78,82.72,82.74,40965.0,77.837,77.8935,77.837,77.8558,40965.0
2016-10-19 13:50:00,82.74,82.79,82.72,82.78,53236.0,77.8558,77.9029,77.837,77.8935,53236.0
2016-10-19 13:55:00,82.77,82.82,82.76,82.77,53778.0,77.8841,77.9311,77.8747,77.8841,53778.0
2016-10-19 14:00:00,82.76,82.82,82.76,82.79,119527.0,77.8747,77.9311,77.8747,77.9029,119527.0
2016-10-19 14:05:00,82.78,82.79,82.75,82.76,71478.0,77.8935,77.9029,77.8653,77.8747,71478.0
2016-10-19 14:10:00,82.77,82.82,82.75,82.81,41628.0,77.8841,77.9311,77.8653,77.9217,41628.0
2016-10-19 14:15:00,82.81,82.82,82.71,82.72,47503.0,77.9217,77.9311,77.8276,77.837,47503.0
2016-10-19 14:20:00,82.72,82.78,82.7,82.74,76184.0,77.837,77.8935,77.8182,77.8558,76184.0
2016-10-19 14:25:00,82.74,82.84,82.73,82.81,57979.0,77.8558,77.9499,77.8464,77.9217,57979.0
2016-10-19 14:30:00,82.8,82.81,82.72,82.72,40630.0,77.9123,77.9217,77.837,77.837,40630.0
2016-10-19 14:35:00,82.72,82.75,82.67,82.69,66624.0,77.837,77.8653,77.79,77.8088,66624.0
2016-10-19 14:40:00,82.69,82.71,82.67,82.7,44894.0,77.8088,77.8276,77.79,77.8182,44894.0
2016-10-19 14:45:00,82.7,82.71,82.67,82.7,41674.0,77.8182,77.8276,77.79,77.8182,41674.0
2016-10-19 14:50:00,82.7,82.72,82.67,82.67,73041.0,77.8182,77.837,77.79,77.79,73041.0
2016-10-19 14:55:00,82.67,82.7,82.65,82.65,46493.0,77.79,77.8182,77.7712,77.7712,46493.0
2016-10-19 15:00:00,82.65,82.72,82.65,82.71,77029.0,77.7712,77.837,77.7712,77.8276,77029.0
2016-10-19 15:05:00,82.71,82.74,82.7,82.73,42939.0,77.8276,77.8558,77.8182,77.8464,42939.0
2016-10-19 15:10:00,82.73,82.75,82.7,82.72,53734.0,77.8464,77.8653,77.8182,77.837,53734.0
2016-10-19 15:15:00,82.71,82.72,82.7,82.71,39120.0,77.8276,77.837,77.8182,77.8276,39120.0
2016-10-19 15:20:00,82.71,82.78,82.7,82.72,53664.0,77.8276,77.8935,77.8182,77.837,53664.0
2016-10-19 15:25:00,82.72,82.77,82.7,82.77,79308.0,77.837,77.8841,77.8182,77.8841,79308.0
2016-10-19 15:30:00,82.76,82.78,82.73,82.77,80609.0,77.8747,77.8935,77.8464,77.8841,80609.0
2016-10-19 15:35:00,82.76,82.8,82.74,82.76,172335.0,77.8747,77.9123,77.8558,77.8747,172335.0
2016-10-19 15:40:00,82.76,82.85,82.75,82.83,173394.0,77.8747,77.9593,77.8653,77.9405,173394.0
2016-10-19 15:45:00,82.83,82.84,82.81,82.81,152802.0,77.9405,77.9499,77.9217,77.9217,152802.0
2016-10-19 15:50:00,82.81,82.87,82.81,82.86,213315.0,77.9217,77.9782,77.9217,77.9688,213315.0
2016-10-19 15:55:00,82.87,82.87,82.76,82.79,411098.0,77.9782,77.9782,77.8747,77.9029,411098.0
2016-10-20 09:30:00,83.05,83.06,82.74,82.99,244828.0,78.1475,78.157,77.8558,78.0911,244828.0
2016-10-20 09:35:00,82.98,83.1,82.75,82.83,134328.0,78.0817,78.1946,77.8653,77.9405,134328.0
2016-10-20 09:40:00,82.83,82.84,82.66,82.66,116740.0,77.9405,77.9499,77.7806,77.7806,116740.0
2016-10-20 09:45:00,82.69,82.82,82.69,82.79,75803.0,77.8088,77.9311,77.8088,77.9029,75803.0
2016-10-20 09:50:00,82.8,82.82,82.74,82.81,104377.0,77.9123,77.9311,77.8558,77.9217,104377.0
2016-10-20 09:55:00,82.8,82.88,82.74,82.75,111516.0,77.9123,77.9876,77.8558,77.8653,111516.0
2016-10-20 10:00:00,82.76,82.85,82.75,82.84,98810.0,77.8747,77.9593,77.8653,77.9499,98810.0
2016-10-20 10:05:00,82.86,82.88,82.75,82.77,87234.0,77.9688,77.9876,77.8653,77.8841,87234.0
2016-10-20 10:10:00,82.77,82.79,82.73,82.74,86276.0,77.8841,77.9029,77.8464,77.8558,86276.0
2016-10-20 10:15:00,82.73,82.76,82.69,82.69,97395.0,77.8464,77.8747,77.8088,77.8088,97395.0
2016-10-20 10:20:00,82.7,82.7,82.58,82.58,133156.0,77.8182,77.8182,77.7053,77.7053,133156.0
2016-10-20 10:25:00,82.59,82.61,82.44,82.49,70790.0,77.7147,77.7335,77.5736,77.6206,70790.0
2016-10-20 10:30:00,82.5,82.52,82.29,82.36,115708.0,77.63,77.6488,77.4324,77.4983,115708.0
2016-10-20 10:35:00,82.36,82.36,82.26,82.34,84098.0,77.4983,77.4983,77.4042,77.4795,84098.0
2016-10-20 10:40:00,82.34,82.42,82.31,82.36,46479.0,77.4795,77.5547,77.4512,77.4983,46479.0
2016-10-20 10:45:00,82.35,82.35,82.28,82.31,82911.0,77.4889,77.4889,77.423,77.4512,82911.0
2016-10-20 10:50:00,82.31,82.31,82.22,82.23,67660.0,77.4512,77.4512,77.3665,77.3759,67660.0
2016-10-20 10:55:00,82.24,82.3,82.17,82.29,72136.0,77.3854,77.4418,77.3195,77.4324,72136.0
2016-10-20 11:00:00,82.3,82.34,82.22,82.23,64081.0,77.4418,77.4795,77.3665,77.3759,64081.0
2016-10-20 11:05:00,82.23,82.24,82.18,82.22,79779.0,77.3759,77.3854,77.3289,77.3665,79779.0
2016-10-20 11:10:00,82.22,82.26,82.19,82.25,104617.0,77.3665,77.4042,77.3383,77.3948,104617.0
2016-10-20 11:15:00,82.26,82.27,82.18,82.23,188264.0,77.4042,77.4136,77.3289,77.3759,188264.0
2016-10-20 11:20:00,82.23,82.34,82.23,82.31,51758.0,77.3759,77.4795,77.3759,77.4512,51758.0
2016-10-20 11:25:00,82.31,82.37,82.29,82.29,64098.0,77.4512,77.5077,77.4324,77.4324,64098.0
2016-10-20 11:30:00,82.3,82.37,82.28,82.34,52311.0,77.4418,77.5077,77.423,77.4795,52311.0
2016-10-20 11:35:00,82.33,82.37,82.29,82.33,43822.0,77.47,77.5077,77.4324,77.47,43822.0
2016-10-20 11:40:00,82.34,82.42,82.33,82.4,40535.0,77.4795,77.5547,77.47,77.5359,40535.0
2016-10-20 11:45:00,82.39,82.47,82.37,82.47,44381.0,77.5265,77.6018,77.5077,77.6018,44381.0
2016-10-20 11:50:00,82.48,82.49,82.38,82.43,47377.0,77.6112,77.6206,77.5171,77.5641,47377.0
2016-10-20 11:55:00,82.44,82.62,82.42,82.6,54716.0,77.5736,77.7429,77.5547,77.7241,54716.0
2016-10-20 12:00:00,82.6,82.66,82.56,82.61,82987.0,77.7241,77.7806,77.6865,77.7335,82987.0
2016-10-20 12:05:00,82.61,82.65,82.59,82.61,43751.0,77.7335,77.7712,77.7147,77.7335,43751.0
2016-10-20 12:10:00,82.62,82.65,82.6,82.62,45053.0,77.7429,77.7712,77.7241,77.7429,45053.0
2016-10-20 12:15:00,82.62,82.67,82.6,82.63,48988.0,77.7429,77.79,77.7241,77.7523,48988.0
2016-10-20 12:20:00,82.64,82.67,82.61,82.62,42151.0,77.7617,77.79,77.7335,77.7429,42151.0
2016-10-20 12:25:00,82.62,82.65,82.58,82.65,44431.0,77.7429,77.7712,77.7053,77.7712,44431.0
2016-10-20 12:30:00,82.64,82.69,82.6,82.68,47399.0,77.7617,77.8088,77.7241,77.7994,47399.0
2016-10-20 12:35:00,82.68,82.75,82.67,82.75,42046.0,77.7994,77.8653,77.79,77.8653,42046.0
2016-10-20 12:40:00,82.76,82.81,82.71,82.74,45849.0,77.8747,77.9217,77.8276,77.8558,45849.0
2016-10-20 12:45:00,82.74,82.75,82.71,82.73,44599.0,77.8558,77.8653,77.8276,77.8464,44599.0
2016-10-20 12:50:00,82.73,82.74,82.66,82.66,38046.0,77.8464,77.8558,77.7806,77.7806,38046.0
2016-10-20 12:55:00,82.65,82.7,82.64,82.67,55056.0,77.7712,77.8182,77.7617,77.79,55056.0
2016-10-20 13:00:00,82.67,82.7,82.66,82.67,35392.0,77.79,77.8182,77.7806,77.79,35392.0
2016-10-20 13:05:00,82.68,82.74,82.67,82.73,28379.0,77.7994,77.8558,77.79,77.8464,28379.0
2016-10-20 13:10:00,82.72,82.76,82.7,82.72,29188.0,77.837,77.8747,77.8182,77.837,29188.0
2016-10-20 13:15:00,82.72,82.75,82.69,82.74,26941.0,77.837,77.8653,77.8088,77.8558,26941.0
2016-10-20 13:20:00,82.75,82.78,82.73,82.74,37731.0,77.8653,77.8935,77.8464,77.8558,37731.0
2016-10-20 13:25:00,82.74,82.81,82.74,82.78,36194.0,77.8558,77.9217,77.8558,77.8935,36194.0
2016-10-20 13:30:00,82.78,82.8,82.75,82.78,28748.0,77.8935,77.9123,77.8653,77.8935,28748.0
2016-10-20 13:35:00,82.78,82.82,82.76,82.82,37342.0,77.8935,77.9311,77.8747,77.9311,37342.0
2016-10-20 13:40:00,82.82,82.83,82.77,82.81,130174.0,77.9311,77.9405,77.8841,77.9217,130174.0
2016-10-20 13:45:00,82.81,82.81,82.64,82.64,87371.0,77.9217,77.9217,77.7617,77.7617,87371.0
2016-10-20 13:50:00,82.62,82.62,82.47,82.5,79333.0,77.7429,77.7429,77.6018,77.63,79333.0
2016-10-20 13:55:00,82.48,82.51,82.45,82.49,67082.0,77.6112,77.6394,77.583,77.6206,67082.0
2016-10-20 14:00:00,82.49,82.57,82.48,82.56,46773.0,77.6206,77.6959,77.6112,77.6865,46773.0
2016-10-20 14:05:00,82.57,82.61,82.55,82.59,58199.0,77.6959,77.7335,77.6771,77.7147,58199.0
2016-10-20 14:10:00,82.59,82.61,82.57,82.57,49418.0,77.7147,77.7335,77.6959,77.6959,49418.0
2016-10-20 14:15:00,82.58,82.62,82.57,82.59,66813.0,77.7053,77.7429,77.6959,77.7147,66813.0
2016-10-20 14:20:00,82.59,82.64,82.56,82.58,101245.0,77.7147,77.7617,77.6865,77.7053,101245.0
2016-10-20 14:25:00,82.58,82.6,82.55,82.59,60619.0,77.7053,77.7241,77.6771,77.7147,60619.0
2016-10-20 14:30:00,82.59,82.61,82.55,82.58,46465.0,77.7147,77.7335,77.6771,77.7053,46465.0
2016-10-20 14:35:00,82.58,82.66,82.57,82.65,58752.0,77.7053,77.7806,77.6959,77.7712,58752.0
2016-10-20 14:40:00,82.65,82.67,82.62,82.65,63576.0,77.7712,77.79,77.7429,77.7712,63576.0
2016-10-20 14:45:00,82.65,82.72,82.59,82.7,55133.0,77.7712,77.837,77.7147,77.8182,55133.0
2016-10-20 14:50:00,82.71,82.72,82.66,82.66,37561.0,77.8276,77.837,77.7806,77.7806,37561.0
2016-10-20 14:55:00,82.67,82.7,82.66,82.67,63497.0,77.79,77.8182,77.7806,77.79,63497.0
2016-10-20 15:00:00,82.68,82.68,82.61,82.65,54423.0,77.7994,77.7994,77.7335,77.7712,54423.0
2016-10-20 15:05:00,82.64,82.67,82.61,82.66,47910.0,77.7617,77.79,77.7335,77.7806,47910.0
2016-10-20 15:10:00,82.65,82.73,82.65,82.71,93478.0,77.7712,77.8464,77.7712,77.8276,93478.0
2016-10-20 15:15:00,82.71,82.72,82.6,82.61,47972.0,77.8276,77.837,77.7241,77.7335,47972.0
2016-10-20 15:20:00,82.61,82.66,82.55,82.57,83805.0,77.7335,77.7806,77.6771,77.6959,83805.0
2016-10-20 15:25:00,82.56,82.6,82.55,82.59,78888.0,77.6865,77.7241,77.6771,77.7147,78888.0
2016-10-20 15:30:00,82.6,82.6,82.54,82.56,77985.0,77.7241,77.7241,77.6676,77.6865,77985.0
2016-10-20 15:35:00,82.56,82.64,82.56,82.62,91023.0,77.6865,77.7617,77.6865,77.7429,91023.0
2016-10-20 15:40:00,82.61,82.63,82.55,82.56,82366.0,77.7335,77.7523,77.6771,77.6865,82366.0
2016-10-20 15:45:00,82.56,82.62,82.54,82.61,129617.0,77.6865,77.7429,77.6676,77.7335,129617.0
2016-10-20 15:50:00,82.61,82.63,82.57,82.58,159949.0,77.7335,77.7523,77.6959,77.7053,159949.0
2016-10-20 15:55:00,82.57,82.61,82.48,82.49,325032.0,77.6959,77.7335,77.6112,77.6206,325032.0
2016-10-21 09:30:00,82.02,82.03,81.75,81.78,826605.0,77.1783,77.1878,76.9243,76.9525,826605.0
2016-10-21 09:35:00,81.77,81.83,81.58,81.65,192331.0,76.9431,76.9996,76.7643,76.8302,192331.0
2016-10-21 09:40:00,81.64,81.74,81.62,81.68,150182.0,76.8208,76.9149,76.802,76.8584,150182.0
2016-10-21 09:45:00,81.68,81.79,81.66,81.75,141048.0,76.8584,76.9619,76.8396,76.9243,141048.0
2016-10-21 09:50:00,81.75,81.91,81.73,81.89,88534.0,76.9243,77.0748,76.9055,77.056,88534.0
2016-10-21 09:55:00,81.89,82.04,81.87,82.02,125144.0,77.056,77.1972,77.0372,77.1783,125144.0
2016-10-21 10:00:00,82.02,82.02,81.88,81.99,96718.0,77.1783,77.1783,77.0466,77.1501,96718.0
2016-10-21 10:05:00,81.98,81.99,81.91,81.93,80575.0,77.1407,77.1501,77.0748,77.0937,80575.0
2016-10-21 10:10:00,81.93,81.97,81.86,81.94,69645.0,77.0937,77.1313,77.0278,77.1031,69645.0
2016-10-21 10:15:00,81.93,82.05,81.91,81.99,66193.0,77.0937,77.2066,77.0748,77.1501,66193.0
2016-10-21 10:20:00,82.0,82.02,81.93,81.95,49295.0,77.1595,77.1783,77.0937,77.1125,49295.0
2016-10-21 10:25:00,81.95,81.96,81.88,81.94,44493.0,77.1125,77.1219,77.0466,77.1031,44493.0
2016-10-21 10:30:00,81.94,82.04,81.93,81.96,37371.0,77.1031,77.1972,77.0937,77.1219,37371.0
2016-10-21 10:35:00,81.96,81.96,81.88,81.91,63093.0,77.1219,77.1219,77.0466,77.0748,63093.0
2016-10-21 10:40:00,81.91,81.99,81.9,81.98,42575.0,77.0748,77.1501,77.0654,77.1407,42575.0
2016-10-21 10:45:00,81.98,82.05,81.98,82.05,46986.0,77.1407,77.2066,77.1407,77.2066,46986.0
2016-10-21 10:50:00,82.04,82.05,81.99,82.0,43258.0,77.1972,77.2066,77.1501,77.1595,43258.0
2016-10-21 10:55:00,82.0,82.02,81.92,82.0,44914.0,77.1595,77.1783,77.0842,77.1595,44914.0
2016-10-21 11:00:00,81.98,81.99,81.9,81.91,34217.0,77.1407,77.1501,77.0654,77.0748,34217.0
2016-10-21 11:05:00,81.9,82.02,81.9,81.98,34777.0,77.0654,77.1783,77.0654,77.1407,34777.0
2016-10-21 11:10:00,81.99,82.06,81.96,82.0,64454.0,77.1501,77.216,77.1219,77.1595,64454.0
2016-10-21 11:15:00,82.0,82.05,81.98,82.02,37242.0,77.1595,77.2066,77.1407,77.1783,37242.0
2016-10-21 11:20:00,82.02,82.08,82.0,82.01,61888.0,77.1783,77.2348,77.1595,77.1689,61888.0
2016-10-21 11:25:00,82.01,82.03,81.96,81.97,35640.0,77.1689,77.1878,77.1219,77.1313,35640.0
2016-10-21 11:30:00,81.97,82.03,81.93,82.01,52718.0,77.1313,77.1878,77.0937,77.1689,52718.0
2016-10-21 11:35:00,82.02,82.08,82.01,82.08,56973.0,77.1783,77.2348,77.1689,77.2348,56973.0
2016-10-21 11:40:00,82.08,82.1,82.05,82.09,38963.0,77.2348,77.2536,77.2066,77.2442,38963.0
2016-10-21 11:45:00,82.09,82.3,82.08,82.29,73537.0,77.2442,77.4418,77.2348,77.4324,73537.0
2016-10-21 11:50:00,82.3,82.3,82.18,82.18,59288.0,77.4418,77.4418,77.3289,77.3289,59288.0
2016-10-21 11:55:00,82.19,82.22,82.15,82.16,75546.0,77.3383,77.3665,77.3007,77.3101,75546.0
2016-10-21 12:00:00,82.16,82.2,82.15,82.17,41523.0,77.3101,77.3477,77.3007,77.3195,41523.0
2016-10-21 12:05:00,82.18,82.25,82.16,82.19,42378.0,77.3289,77.3948,77.3101,77.3383,42378.0
2016-10-21 12:10:00,82.2,82.22,82.19,82.21,36296.0,77.3477,77.3665,77.3383,77.3571,36296.0
2016-10-21 12:15:00,82.21,82.26,82.2,82.22,55728.0,77.3571,77.4042,77.3477,77.3665,55728.0
2016-10-21 12:20:00,82.21,82.22,82.13,82.17,33152.0,77.3571,77.3665,77.2819,77.3195,33152.0
2016-10-21 12:25:00,82.16,82.2,82.16,82.18,23646.0,77.3101,77.3477,77.3101,77.3289,23646.0
2016-10-21 12:30:00,82.17,82.2,82.16,82.17,67811.0,77.3195,77.3477,77.3101,77.3195,67811.0
2016-10-21 12:35:00,82.16,82.21,82.16,82.19,65523.0,77.3101,77.3571,77.3101,77.3383,65523.0
2016-10-21 12:40:00,82.19,82.26,82.19,82.22,36533.0,77.3383,77.4042,77.3383,77.3665,36533.0
2016-10-21 12:45:00,82.22,82.27,82.21,82.26,72456.0,77.3665,77.4136,77.3571,77.4042,72456.0
2016-10-21 12:50:00,82.27,82.33,82.24,82.32,39434.0,77.4136,77.47,77.3854,77.4606,39434.0
2016-10-21 12:55:00,82.32,82.35,82.3,82.32,58296.0,77.4606,77.4889,77.4418,77.4606,58296.0
2016-10-21 13:00:00,82.32,82.36,82.29,82.34,77757.0,77.4606,77.4983,77.4324,77.4795,77757.0
2016-10-21 13:05:00,82.33,82.38,82.31,82.35,36730.0,77.47,77.5171,77.4512,77.4889,36730.0
2016-10-21 13:10:00,82.35,82.38,82.35,82.38,17524.0,77.4889,77.5171,77.4889,77.5171,17524.0
2016-10-21 13:15:00,82.38,82.42,82.36,82.4,38563.0,77.5171,77.5547,77.4983,77.5359,38563.0
2016-10-21 13:20:00,82.39,82.39,82.32,82.32,16364.0,77.5265,77.5265,77.4606,77.4606,16364.0
2016-10-21 13:25:00,82.32,82.37,82.32,82.34,24589.0,77.4606,77.5077,77.4606,77.4795,24589.0
2016-10-21 13:30:00,82.34,82.35,82.28,82.31,40259.0,77.4795,77.4889,77.423,77.4512,40259.0
2016-10-21 13:35:00,82.3,82.31,82.28,82.3,21365.0,77.4418,77.4512,77.423,77.4418,21365.0
2016-10-21 13:40:00,82.3,82.38,82.3,82.38,87039.0,77.4418,77.5171,77.4418,77.5171,87039.0
2016-10-21 13:45:00,82.38,82.51,82.37,82.47,46750.0,77.5171,77.6394,77.5077,77.6018,46750.0
2016-10-21 13:50:00,82.48,82.49,82.43,82.43,44797.0,77.6112,77.6206,77.5641,77.5641,44797.0
2016-10-21 13:55:00,82.44,82.46,82.42,82.43,46182.0,77.5736,77.5924,77.5547,77.5641,46182.0
2016-10-21 14:00:00,82.44,82.44,82.4,82.4,25221.0,77.5736,77.5736,77.5359,77.5359,25221.0
2016-10-21 14:05:00,82.4,82.41,82.37,82.39,30987.0,77.5359,77.5453,77.5077,77.5265,30987.0
2016-10-21 14:10:00,82.38,82.39,82.34,82.34,51993.0,77.5171,77.5265,77.4795,77.4795,51993.0
2016-10-21 14:15:00,82.34,82.39,82.33,82.35,29274.0,77.4795,77.5265,77.47,77.4889,29274.0
2016-10-21 14:20:00,82.35,82.38,82.31,82.38,59401.0,77.4889,77.5171,77.4512,77.5171,59401.0
2016-10-21 14:25:00,82.38,82.4,82.33,82.39,56576.0,77.5171,77.5359,77.47,77.5265,56576.0
2016-10-21 14:30:00,82.39,82.42,82.36,82.41,40692.0,77.5265,77.5547,77.4983,77.5453,40692.0
2016-10-21 14:35:00,82.42,82.48,82.41,82.48,50193.0,77.5547,77.6112,77.5453,77.6112,50193.0
2016-10-21 14:40:00,82.48,82.54,82.47,82.49,54836.0,77.6112,77.6676,77.6018,77.6206,54836.0
2016-10-21 14:45:00,82.48,82.49,82.44,82.45,29575.0,77.6112,77.6206,77.5736,77.583,29575.0
2016-10-21 14:50:00,82.45,82.46,82.4,82.44,39918.0,77.583,77.5924,77.5359,77.5736,39918.0
2016-10-21 14:55:00,82.44,82.46,82.42,82.44,38823.0,77.5736,77.5924,77.5547,77.5736,38823.0
2016-10-21 15:00:00,82.43,82.46,82.39,82.41,54669.0,77.5641,77.5924,77.5265,77.5453,54669.0
2016-10-21 15:05:00,82.41,82.43,82.38,82.4,39367.0,77.5453,77.5641,77.5171,77.5359,39367.0
2016-10-21 15:10:00,82.4,82.4,82.36,82.37,44795.0,77.5359,77.5359,77.4983,77.5077,44795.0
2016-10-21 15:15:00,82.37,82.4,82.34,82.35,41566.0,77.5077,77.5359,77.4795,77.4889,41566.0
2016-10-21 15:20:00,82.35,82.36,82.31,82.34,48188.0,77.4889,77.4983,77.4512,77.4795,48188.0
2016-10-21 15:25:00,82.35,82.36,82.34,82.34,34209.0,77.4889,77.4983,77.4795,77.4795,34209.0
2016-10-21 15:30:00,82.34,82.39,82.34,82.39,55953.0,77.4795,77.5265,77.4795,77.5265,55953.0
2016-10-21 15:35:00,82.39,82.41,82.34,82.36,61514.0,77.5265,77.5453,77.4795,77.4983,61514.0
2016-10-21 15:40:00,82.35,82.39,82.32,82.38,72583.0,77.4889,77.5265,77.4606,77.5171,72583.0
2016-10-21 15:45:00,82.37,82.38,82.32,82.33,117539.0,77.5077,77.5171,77.4606,77.47,117539.0
2016-10-21 15:50:00,82.34,82.43,82.33,82.35,121710.0,77.4795,77.5641,77.47,77.4889,121710.0
2016-10-21 15:55:00,82.35,82.4,82.33,82.38,368389.0,77.4889,77.5359,77.47,77.5171,368389.0
2016-10-24 09:30:00,83.27,83.5,82.82,82.84,466352.0,78.3546,78.571,77.9311,77.9499,466352.0
2016-10-24 09:35:00,82.83,83.03,82.78,82.8,176512.0,77.9405,78.1287,77.8935,77.9123,176512.0
2016-10-24 09:40:00,82.79,82.91,82.71,82.88,113291.0,77.9029,78.0158,77.8276,77.9876,113291.0
2016-10-24 09:45:00,82.89,83.13,82.88,83.09,166291.0,77.997,78.2228,77.9876,78.1852,166291.0
2016-10-24 09:50:00,83.08,83.09,82.97,83.09,119272.0,78.1758,78.1852,78.0723,78.1852,119272.0
2016-10-24 09:55:00,83.09,83.12,83.02,83.09,192175.0,78.1852,78.2134,78.1193,78.1852,192175.0
2016-10-24 10:00:00,83.09,83.17,83.03,83.15,153274.0,78.1852,78.2605,78.1287,78.2416,153274.0
2016-10-24 10:05:00,83.15,83.34,83.14,83.33,120674.0,78.2416,78.4204,78.2322,78.411,120674.0
2016-10-24 10:10:00,83.33,83.46,83.29,83.29,166421.0,78.411,78.5333,78.3734,78.3734,166421.0
2016-10-24 10:15:00,83.3,83.36,83.28,83.32,77575.0,78.3828,78.4392,78.364,78.4016,77575.0
2016-10-24 10:20:00,83.32,83.34,83.25,83.25,119100.0,78.4016,78.4204,78.3357,78.3357,119100.0
2016-10-24 10:25:00,83.26,83.26,83.1,83.11,132572.0,78.3451,78.3451,78.1946,78.204,132572.0
2016-10-24 10:30:00,83.11,83.16,83.07,83.07,107285.0,78.204,78.251,78.1664,78.1664,107285.0
2016-10-24 10:35:00,83.08,83.09,82.95,82.97,92876.0,78.1758,78.1852,78.0534,78.0723,92876.0
2016-10-24 10:40:00,82.97,83.04,82.9,82.98,81631.0,78.0723,78.1381,78.0064,78.0817,81631.0
2016-10-24 10:45:00,82.98,83.03,82.95,83.0,75954.0,78.0817,78.1287,78.0534,78.1005,75954.0
2016-10-24 10:50:00,83.0,83.04,82.99,83.03,51060.0,78.1005,78.1381,78.0911,78.1287,51060.0
2016-10-24 10:55:00,83.03,83.11,83.0,83.07,112629.0,78.1287,78.204,78.1005,78.1664,112629.0
2016-10-24 11:00:00,83.07,83.11,83.02,83.06,129147.0,78.1664,78.204,78.1193,78.157,129147.0
2016-10-24 11:05:00,83.06,83.15,83.05,83.13,128069.0,78.157,78.2416,78.1475,78.2228,128069.0
2016-10-24 11:10:00,83.13,83.16,83.09,83.15,90664.0,78.2228,78.251,78.1852,78.2416,90664.0
2016-10-24 11:15:00,83.15,83.25,83.08,83.17,117634.0,78.2416,78.3357,78.1758,78.2605,117634.0
2016-10-24 11:20:00,83.17,83.18,83.1,83.12,65888.0,78.2605,78.2699,78.1946,78.2134,65888.0
2016-10-24 11:25:00,83.12,83.13,83.04,83.08,57663.0,78.2134,78.2228,78.1381,78.1758,57663.0
2016-10-24 11:30:00,83.08,83.11,83.06,83.06,51275.0,78.1758,78.204,78.157,78.157,51275.0
2016-10-24 11:35:00,83.06,83.1,83.04,83.07,71533.0,78.157,78.1946,78.1381,78.1664,71533.0
2016-10-24 11:40:00,83.07,83.1,83.06,83.08,32786.0,78.1664,78.1946,78.157,78.1758,32786.0
2016-10-24 11:45:00,83.08,83.1,83.07,83.09,35469.0,78.1758,78.1946,78.1664,78.1852,35469.0
2016-10-24 11:50:00,83.09,83.11,83.06,83.06,78058.0,78.1852,78.204,78.157,78.157,78058.0
2016-10-24 11:55:00,83.07,83.09,83.07,83.08,25506.0,78.1664,78.1852,78.1664,78.1758,25506.0
2016-10-24 12:00:00,83.07,83.09,83.06,83.08,51231.0,78.1664,78.1852,78.157,78.1758,51231.0
2016-10-24 12:05:00,83.07,83.1,83.06,83.09,58570.0,78.1664,78.1946,78.157,78.1852,58570.0
2016-10-24 12:10:00,83.08,83.1,83.08,83.1,54598.0,78.1758,78.1946,78.1758,78.1946,54598.0
2016-10-24 12:15:00,83.09,83.16,83.09,83.11,60807.0,78.1852,78.251,78.1852,78.204,60807.0
2016-10-24 12:20:00,83.12,83.16,83.11,83.14,55749.0,78.2134,78.251,78.204,78.2322,55749.0
2016-10-24 12:25:00,83.15,83.15,83.09,83.12,67040.0,78.2416,78.2416,78.1852,78.2134,67040.0
2016-10-24 12:30:00,83.12,83.15,83.11,83.13,26271.0,78.2134,78.2416,78.204,78.2228,26271.0
2016-10-24 12:35:00,83.13,83.14,83.05,83.06,54019.0,78.2228,78.2322,78.1475,78.157,54019.0
2016-10-24 12:40:00,83.06,83.15,83.03,83.14,64440.0,78.157,78.2416,78.1287,78.2322,64440.0
2016-10-24 12:45:00,83.13,83.2,83.11,83.16,49382.0,78.2228,78.2887,78.204,78.251,49382.0
2016-10-24 12:50:00,83.16,83.18,83.11,83.16,35032.0,78.251,78.2699,78.204,78.251,35032.0
2016-10-24 12:55:00,83.15,83.15,83.08,83.09,41062.0,78.2416,78.2416,78.1758,78.1852,41062.0
2016-10-24 13:00:00,83.08,83.11,83.06,83.1,36623.0,78.1758,78.204,78.157,78.1946,36623.0
2016-10-24 13:05:00,83.1,83.12,83.09,83.11,32736.0,78.1946,78.2134,78.1852,78.204,32736.0
2016-10-24 13:10:00,83.11,83.11,83.09,83.1,24410.0,78.204,78.204,78.1852,78.1946,24410.0
2016-10-24 13:15:00,83.1,83.12,83.09,83.12,26471.0,78.1946,78.2134,78.1852,78.2134,26471.0
2016-10-24 13:20:00,83.12,83.13,83.1,83.11,79616.0,78.2134,78.2228,78.1946,78.204,79616.0
2016-10-24 13:25:00,83.11,83.11,83.09,83.1,48508.0,78.204,78.204,78.1852,78.1946,48508.0
2016-10-24 13:30:00,83.1,83.11,83.06,83.07,48282.0,78.1946,78.204,78.157,78.1664,48282.0
2016-10-24 13:35:00,83.07,83.27,83.06,83.19,172123.0,78.1664,78.3546,78.157,78.2793,172123.0
2016-10-24 13:40:00,83.2,83.32,83.2,83.32,52894.0,78.2887,78.4016,78.2887,78.4016,52894.0
2016-10-24 13:45:00,83.33,83.35,83.23,83.29,79668.0,78.411,78.4298,78.3169,78.3734,79668.0
2016-10-24 13:50:00,83.28,83.37,83.26,83.27,76229.0,78.364,78.4487,78.3451,78.3546,76229.0
2016-10-24 13:55:00,83.27,83.27,83.22,83.26,70402.0,78.3546,78.3546,78.3075,78.3451,70402.0
2016-10-24 14:00:00,83.26,83.26,83.15,83.15,88461.0,78.3451,78.3451,78.2416,78.2416,88461.0
2016-10-24 14:05:00,83.15,83.2,83.11,83.2,71354.0,78.2416,78.2887,78.204,78.2887,71354.0
2016-10-24 14:10:00,83.2,83.22,83.13,83.2,69700.0,78.2887,78.3075,78.2228,78.2887,69700.0
2016-10-24 14:15:00,83.2,83.21,83.1,83.1,56900.0,78.2887,78.2981,78.1946,78.1946,56900.0
2016-10-24 14:20:00,83.11,83.11,83.05,83.06,118571.0,78.204,78.204,78.1475,78.157,118571.0
2016-10-24 14:25:00,83.05,83.09,83.05,83.09,73813.0,78.1475,78.1852,78.1475,78.1852,73813.0
2016-10-24 14:30:00,83.09,83.14,83.08,83.13,59739.0,78.1852,78.2322,78.1758,78.2228,59739.0
2016-10-24 14:35:00,83.13,83.18,83.12,83.17,54724.0,78.2228,78.2699,78.2134,78.2605,54724.0
2016-10-24 14:40:00,83.17,83.17,83.13,83.17,69831.0,78.2605,78.2605,78.2228,78.2605,69831.0
2016-10-24 14:45:00,83.17,83.17,83.07,83.13,69344.0,78.2605,78.2605,78.1664,78.2228,69344.0
2016-10-24 14:50:00,83.13,83.13,83.08,83.08,40196.0,78.2228,78.2228,78.1758,78.1758,40196.0
2016-10-24 14:55:00,83.09,83.13,83.07,83.13,78144.0,78.1852,78.2228,78.1664,78.2228,78144.0
2016-10-24 15:00:00,83.13,83.22,83.12,83.2,103487.0,78.2228,78.3075,78.2134,78.2887,103487.0
2016-10-24 15:05:00,83.21,83.23,83.16,83.17,129171.0,78.2981,78.3169,78.251,78.2605,129171.0
2016-10-24 15:10:00,83.16,83.2,83.16,83.19,60570.0,78.251,78.2887,78.251,78.2793,60570.0
2016-10-24 15:15:00,83.19,83.19,83.15,83.15,86815.0,78.2793,78.2793,78.2416,78.2416,86815.0
2016-10-24 15:20:00,83.15,83.16,83.11,83.14,193334.0,78.2416,78.251,78.204,78.2322,193334.0
2016-10-24 15:25:00,83.14,83.23,83.11,83.2,112209.0,78.2322,78.3169,78.204,78.2887,112209.0
2016-10-24 15:30:00,83.2,83.21,83.17,83.21,150756.0,78.2887,78.2981,78.2605,78.2981,150756.0
2016-10-24 15:35:00,83.21,83.3,83.2,83.29,170451.0,78.2981,78.3828,78.2887,78.3734,170451.0
2016-10-24 15:40:00,83.29,83.31,83.23,83.27,216101.0,78.3734,78.3922,78.3169,78.3546,216101.0
2016-10-24 15:45:00,83.27,83.31,83.25,83.28,251634.0,78.3546,78.3922,78.3357,78.364,251634.0
2016-10-24 15:50:00,83.27,83.41,83.27,83.4,368205.0,78.3546,78.4863,78.3546,78.4769,368205.0
2016-10-24 15:55:00,83.4,83.59,83.17,83.2,1299605.0,78.4769,78.6557,78.2605,78.2887,1299605.0
2016-10-25 09:30:00,82.15,82.81,82.01,82.2,929384.0,77.3007,77.9217,77.1689,77.3477,929384.0
2016-10-25 09:35:00,82.23,82.45,82.14,82.22,319114.0,77.3759,77.583,77.2913,77.3665,319114.0
2016-10-25 09:40:00,82.22,82.45,82.04,82.14,405788.0,77.3665,77.583,77.1972,77.2913,405788.0
2016-10-25 09:45:00,82.14,82.37,82.13,82.14,205403.0,77.2913,77.5077,77.2819,77.2913,205403.0
2016-10-25 09:50:00,82.14,82.14,81.96,82.0,446036.0,77.2913,77.2913,77.1219,77.1595,446036.0
2016-10-25 09:55:00,81.99,82.45,81.99,82.41,246165.0,77.1501,77.583,77.1501,77.5453,246165.0
2016-10-25 10:00:00,82.41,82.64,82.38,82.63,203836.0,77.5453,77.7617,77.5171,77.7523,203836.0
2016-10-25 10:05:00,82.63,82.9,82.62,82.79,275241.0,77.7523,78.0064,77.7429,77.9029,275241.0
2016-10-25 10:10:00,82.78,82.81,82.58,82.67,178140.0,77.8935,77.9217,77.7053,77.79,178140.0
2016-10-25 10:15:00,82.67,82.99,82.62,82.9,223982.0,77.79,78.0911,77.7429,78.0064,223982.0
2016-10-25 10:20:00,82.91,82.96,82.71,82.72,197600.0,78.0158,78.0629,77.8276,77.837,197600.0
2016-10-25 10:25:00,82.71,82.78,82.61,82.61,136058.0,77.8276,77.8935,77.7335,77.7335,136058.0
2016-10-25 10:30:00,82.61,82.64,82.32,82.36,198340.0,77.7335,77.7617,77.4606,77.4983,198340.0
2016-10-25 10:35:00,82.39,82.43,82.24,82.25,173909.0,77.5265,77.5641,77.3854,77.3948,173909.0
2016-10-25 10:40:00,82.26,82.37,82.15,82.18,232305.0,77.4042,77.5077,77.3007,77.3289,232305.0
2016-10-25 10:45:00,82.17,82.19,82.0,82.03,203344.0,77.3195,77.3383,77.1595,77.1878,203344.0
2016-10-25 10:50:00,82.03,82.04,81.71,81.73,282090.0,77.1878,77.1972,76.8866,76.9055,282090.0
2016-10-25 10:55:00,81.74,81.97,81.7,81.79,396222.0,76.9149,77.1313,76.8772,76.9619,396222.0
2016-10-25 11:00:00,81.8,82.21,81.8,82.2,274239.0,76.9713,77.3571,76.9713,77.3477,274239.0
2016-10-25 11:05:00,82.2,82.2,81.89,81.93,154143.0,77.3477,77.3477,77.056,77.0937,154143.0
2016-10-25 11:10:00,81.92,81.97,81.85,81.89,142103.0,77.0842,77.1313,77.0184,77.056,142103.0
2016-10-25 11:15:00,81.89,82.02,81.82,82.02,149739.0,77.056,77.1783,76.9902,77.1783,149739.0
2016-10-25 11:20:00,82.01,82.05,81.97,82.02,200304.0,77.1689,77.2066,77.1313,77.1783,200304.0
2016-10-25 11:25:00,82.02,82.15,82.0,82.11,124139.0,77.1783,77.3007,77.1595,77.263,124139.0
2016-10-25 11:30:00,82.11,82.16,82.08,82.11,149968.0,77.263,77.3101,77.2348,77.263,149968.0
2016-10-25 11:35:00,82.11,82.36,82.1,82.27,151249.0,77.263,77.4983,77.2536,77.4136,151249.0
2016-10-25 11:40:00,82.27,82.29,82.22,82.25,112428.0,77.4136,77.4324,77.3665,77.3948,112428.0
2016-10-25 11:45:00,82.25,82.31,82.18,82.3,72162.0,77.3948,77.4512,77.3289,77.4418,72162.0
2016-10-25 11:50:00,82.3,82.35,82.29,82.35,59098.0,77.4418,77.4889,77.4324,77.4889,59098.0
2016-10-25 11:55:00,82.34,82.44,82.32,82.37,137666.0,77.4795,77.5736,77.4606,77.5077,137666.0
2016-10-25 12:00:00,82.37,82.37,82.28,82.34,71168.0,77.5077,77.5077,77.423,77.4795,71168.0
2016-10-25 12:05:00,82.34,82.35,82.18,82.19,95451.0,77.4795,77.4889,77.3289,77.3383,95451.0
2016-10-25 12:10:00,82.19,82.2,82.13,82.14,41197.0,77.3383,77.3477,77.2819,77.2913,41197.0
2016-10-25 12:15:00,82.13,82.13,81.93,81.95,113324.0,77.2819,77.2819,77.0937,77.1125,113324.0
2016-10-25 12:20:00,81.95,82.05,81.95,82.01,69304.0,77.1125,77.2066,77.1125,77.1689,69304.0
2016-10-25 12:25:00,82.02,82.04,81.98,81.99,52689.0,77.1783,77.1972,77.1407,77.1501,52689.0
2016-10-25 12:30:00,81.99,81.99,81.9,81.94,83803.0,77.1501,77.1501,77.0654,77.1031,83803.0
2016-10-25 12:35:00,81.95,82.0,81.9,81.99,181635.0,77.1125,77.1595,77.0654,77.1501,181635.0
2016-10-25 12:40:00,81.99,82.09,81.94,82.06,96563.0,77.1501,77.2442,77.1031,77.216,96563.0
2016-10-25 12:45:00,82.07,82.27,82.06,82.18,109231.0,77.2254,77.4136,77.216,77.3289,109231.0
2016-10-25 12:50:00,82.18,82.29,82.14,82.26,82994.0,77.3289,77.4324,77.2913,77.4042,82994.0
2016-10-25 12:55:00,82.27,82.28,82.14,82.14,72952.0,77.4136,77.423,77.2913,77.2913,72952.0
2016-10-25 13:00:00,82.14,82.14,82.06,82.1,69358.0,77.2913,77.2913,77.216,77.2536,69358.0
2016-10-25 13:05:00,82.09,82.1,82.04,82.06,50040.0,77.2442,77.2536,77.1972,77.216,50040.0
2016-10-25 13:10:00,82.06,82.06,82.0,82.05,49178.0,77.216,77.216,77.1595,77.2066,49178.0
2016-10-25 13:15:00,82.05,82.1,82.04,82.06,50217.0,77.2066,77.2536,77.1972,77.216,50217.0
2016-10-25 13:20:00,82.07,82.08,82.02,82.05,50729.0,77.2254,77.2348,77.1783,77.2066,50729.0
2016-10-25 13:25:00,82.06,82.07,81.99,82.03,61781.0,77.216,77.2254,77.1501,77.1878,61781.0
2016-10-25 13:30:00,82.02,82.04,81.99,82.04,57815.0,77.1783,77.1972,77.1501,77.1972,57815.0
2016-10-25 13:35:00,82.03,82.04,81.95,81.96,53955.0,77.1878,77.1972,77.1125,77.1219,53955.0
2016-10-25 13:40:00,81.95,81.97,81.88,81.89,86441.0,77.1125,77.1313,77.0466,77.056,86441.0
2016-10-25 13:45:00,81.89,81.89,81.75,81.75,151658.0,77.056,77.056,76.9243,76.9243,151658.0
2016-10-25 13:50:00,81.75,81.93,81.75,81.88,112398.0,76.9243,77.0937,76.9243,77.0466,112398.0
2016-10-25 13:55:00,81.88,81.95,81.88,81.94,60778.0,77.0466,77.1125,77.0466,77.1031,60778.0
2016-10-25 14:00:00,81.93,82.05,81.93,81.95,66954.0,77.0937,77.2066,77.0937,77.1125,66954.0
2016-10-25 14:05:00,81.95,82.02,81.91,82.01,74235.0,77.1125,77.1783,77.0748,77.1689,74235.0
2016-10-25 14:10:00,82.01,82.01,81.84,81.84,60604.0,77.1689,77.1689,77.009,77.009,60604.0
2016-10-25 14:15:00,81.84,81.89,81.77,81.86,116581.0,77.009,77.056,76.9431,77.0278,116581.0
2016-10-25 14:20:00,81.86,81.9,81.85,81.86,62422.0,77.0278,77.0654,77.0184,77.0278,62422.0
2016-10-25 14:25:00,81.86,81.98,81.85,81.94,58173.0,77.0278,77.1407,77.0184,77.1031,58173.0
2016-10-25 14:30:00,81.93,81.98,81.9,81.94,83418.0,77.0937,77.1407,77.0654,77.1031,83418.0
2016-10-25 14:35:00,81.93,81.93,81.86,81.91,59170.0,77.0937,77.0937,77.0278,77.0748,59170.0
2016-10-25 14:40:00,81.91,81.93,81.88,81.91,91296.0,77.0748,77.0937,77.0466,77.0748,91296.0
2016-10-25 14:45:00,81.9,81.93,81.85,81.89,66435.0,77.0654,77.0937,77.0184,77.056,66435.0
2016-10-25 14:50:00,81.88,81.94,81.87,81.92,58083.0,77.0466,77.1031,77.0372,77.0842,58083.0
2016-10-25 14:55:00,81.92,81.93,81.87,81.9,82953.0,77.0842,77.0937,77.0372,77.0654,82953.0
2016-10-25 15:00:00,81.9,81.95,81.89,81.9,71314.0,77.0654,77.1125,77.056,77.0654,71314.0
2016-10-25 15:05:00,81.9,81.95,81.9,81.95,59604.0,77.0654,77.1125,77.0654,77.1125,59604.0
2016-10-25 15:10:00,81.94,81.96,81.91,81.92,261797.0,77.1031,77.1219,77.0748,77.0842,261797.0
2016-10-25 15:15:00,81.92,82.0,81.9,82.0,123607.0,77.0842,77.1595,77.0654,77.1595,123607.0
2016-10-25 15:20:00,81.99,82.06,81.99,82.06,134397.0,77.1501,77.216,77.1501,77.216,134397.0
2016-10-25 15:25:00,82.06,82.22,82.04,82.2,128574.0,77.216,77.3665,77.1972,77.3477,128574.0
2016-10-25 15:30:00,82.19,82.23,82.16,82.16,137368.0,77.3383,77.3759,77.3101,77.3101,137368.0
2016-10-25 15:35:00,82.17,82.26,82.13,82.25,302238.0,77.3195,77.4042,77.2819,77.3948,302238.0
2016-10-25 15:40:00,82.25,82.3,82.24,82.26,141549.0,77.3948,77.4418,77.3854,77.4042,141549.0
2016-10-25 15:45:00,82.26,82.34,82.26,82.34,161306.0,77.4042,77.4795,77.4042,77.4795,161306.0
2016-10-25 15:50:00,82.33,82.36,82.21,82.22,234829.0,77.47,77.4983,77.3571,77.3665,234829.0
2016-10-25 15:55:00,82.23,82.29,81.99,82.06,505343.0,77.3759,77.4324,77.1501,77.216,505343.0
2016-10-26 09:30:00,81.62,81.79,81.6,81.69,270162.0,76.802,76.9619,76.7831,76.8678,270162.0
2016-10-26 09:35:00,81.69,81.89,81.59,81.89,168049.0,76.8678,77.056,76.7737,77.056,168049.0
2016-10-26 09:40:00,81.9,82.08,81.89,81.91,153763.0,77.0654,77.2348,77.056,77.0748,153763.0
2016-10-26 09:45:00,81.9,81.92,81.69,81.79,149654.0,77.0654,77.0842,76.8678,76.9619,149654.0
2016-10-26 09:50:00,81.79,81.79,81.6,81.71,133621.0,76.9619,76.9619,76.7831,76.8866,133621.0
2016-10-26 09:55:00,81.72,81.72,81.61,81.65,127968.0,76.8961,76.8961,76.7925,76.8302,127968.0
2016-10-26 10:00:00,81.66,81.67,81.57,81.67,153532.0,76.8396,76.849,76.7549,76.849,153532.0
2016-10-26 10:05:00,81.68,81.68,81.5,81.53,113736.0,76.8584,76.8584,76.689,76.7173,113736.0
2016-10-26 10:10:00,81.53,81.71,81.52,81.67,73316.0,76.7173,76.8866,76.7079,76.849,73316.0
2016-10-26 10:15:00,81.68,81.7,81.6,81.61,99134.0,76.8584,76.8772,76.7831,76.7925,99134.0
2016-10-26 10:20:00,81.6,81.68,81.59,81.67,61628.0,76.7831,76.8584,76.7737,76.849,61628.0
2016-10-26 10:25:00,81.67,81.74,81.65,81.69,58833.0,76.849,76.9149,76.8302,76.8678,58833.0
2016-10-26 10:30:00,81.7,81.81,81.69,81.8,83079.0,76.8772,76.9807,76.8678,76.9713,83079.0
2016-10-26 10:35:00,81.8,82.06,81.8,82.05,132783.0,76.9713,77.216,76.9713,77.2066,132783.0
2016-10-26 10:40:00,82.05,82.05,81.94,81.97,60980.0,77.2066,77.2066,77.1031,77.1313,60980.0
2016-10-26 10:45:00,81.97,82.02,81.91,81.97,66003.0,77.1313,77.1783,77.0748,77.1313,66003.0
2016-10-26 10:50:00,81.96,81.97,81.9,81.9,43735.0,77.1219,77.1313,77.0654,77.0654,43735.0
2016-10-26 10:55:00,81.9,82.19,81.88,82.17,84725.0,77.0654,77.3383,77.0466,77.3195,84725.0
2016-10-26 11:00:00,82.19,82.26,82.08,82.16,185997.0,77.3383,77.4042,77.2348,77.3101,185997.0
2016-10-26 11:05:00,82.16,82.19,82.1,82.12,97360.0,77.3101,77.3383,77.2536,77.2724,97360.0
2016-10-26 11:10:00,82.12,82.23,82.1,82.19,74813.0,77.2724,77.3759,77.2536,77.3383,74813.0
2016-10-26 11:15:00,82.19,82.2,82.15,82.15,59501.0,77.3383,77.3477,77.3007,77.3007,59501.0
2016-10-26 11:20:00,82.16,82.2,82.15,82.19,102917.0,77.3101,77.3477,77.3007,77.3383,102917.0
2016-10-26 11:25:00,82.18,82.21,82.11,82.11,86687.0,77.3289,77.3571,77.263,77.263,86687.0
2016-10-26 11:30:00,82.11,82.12,82.0,82.02,56963.0,77.263,77.2724,77.1595,77.1783,56963.0
2016-10-26 11:35:00,82.02,82.03,81.95,81.96,41111.0,77.1783,77.1878,77.1125,77.1219,41111.0
2016-10-26 11:40:00,81.96,81.97,81.92,81.93,71801.0,77.1219,77.1313,77.0842,77.0937,71801.0
2016-10-26 11:45:00,81.93,82.01,81.93,81.98,48916.0,77.0937,77.1689,77.0937,77.1407,48916.0
2016-10-26 11:50:00,81.98,82.01,81.94,81.96,51419.0,77.1407,77.1689,77.1031,77.1219,51419.0
2016-10-26 11:55:00,81.95,81.99,81.91,81.92,48497.0,77.1125,77.1501,77.0748,77.0842,48497.0
2016-10-26 12:00:00,81.92,81.96,81.87,81.88,51732.0,77.0842,77.1219,77.0372,77.0466,51732.0
2016-10-26 12:05:00,81.89,81.9,81.83,81.86,40633.0,77.056,77.0654,76.9996,77.0278,40633.0
2016-10-26 12:10:00,81.85,81.88,81.79,81.8,59953.0,77.0184,77.0466,76.9619,76.9713,59953.0
2016-10-26 12:15:00,81.8,81.84,81.79,81.8,74599.0,76.9713,77.009,76.9619,76.9713,74599.0
2016-10-26 12:20:00,81.81,81.88,81.8,81.81,60653.0,76.9807,77.0466,76.9713,76.9807,60653.0
2016-10-26 12:25:00,81.81,81.85,81.78,81.78,41129.0,76.9807,77.0184,76.9525,76.9525,41129.0
2016-10-26 12:30:00,81.79,81.8,81.73,81.75,62443.0,76.9619,76.9713,76.9055,76.9243,62443.0
2016-10-26 12:35:00,81.75,81.79,81.73,81.78,81577.0,76.9243,76.9619,76.9055,76.9525,81577.0
2016-10-26 12:40:00,81.78,81.79,81.72,81.73,51706.0,76.9525,76.9619,76.8961,76.9055,51706.0
2016-10-26 12:45:00,81.74,81.77,81.73,81.77,53442.0,76.9149,76.9431,76.9055,76.9431,53442.0
2016-10-26 12:50:00,81.76,81.85,81.76,81.83,55284.0,76.9337,77.0184,76.9337,76.9996,55284.0
2016-10-26 12:55:00,81.83,81.83,81.75,81.77,51449.0,76.9996,76.9996,76.9243,76.9431,51449.0
2016-10-26 13:00:00,81.77,81.82,81.77,81.79,117551.0,76.9431,76.9902,76.9431,76.9619,117551.0
2016-10-26 13:05:00,81.79,81.81,81.71,81.71,44031.0,76.9619,76.9807,76.8866,76.8866,44031.0
2016-10-26 13:10:00,81.71,81.72,81.6,81.61,56035.0,76.8866,76.8961,76.7831,76.7925,56035.0
2016-10-26 13:15:00,81.62,81.65,81.6,81.62,44999.0,76.802,76.8302,76.7831,76.802,44999.0
2016-10-26 13:20:00,81.63,81.65,81.59,81.63,40165.0,76.8114,76.8302,76.7737,76.8114,40165.0
2016-10-26 13:25:00,81.63,81.68,81.61,81.62,50512.0,76.8114,76.8584,76.7925,76.802,50512.0
2016-10-26 13:30:00,81.63,81.68,81.62,81.65,69375.0,76.8114,76.8584,76.802,76.8302,69375.0
2016-10-26 13:35:00,81.66,81.67,81.61,81.63,49176.0,76.8396,76.849,76.7925,76.8114,49176.0
2016-10-26 13:40:00,81.64,81.64,81.54,81.54,60722.0,76.8208,76.8208,76.7267,76.7267,60722.0
2016-10-26 13:45:00,81.54,81.6,81.52,81.55,45889.0,76.7267,76.7831,76.7079,76.7361,45889.0
2016-10-26 13:50:00,81.56,81.62,81.5,81.51,56450.0,76.7455,76.802,76.689,76.6984,56450.0
2016-10-26 13:55:00,81.5,81.56,81.45,81.55,81558.0,76.689,76.7455,76.642,76.7361,81558.0
2016-10-26 14:00:00,81.55,81.56,81.47,81.48,56003.0,76.7361,76.7455,76.6608,76.6702,56003.0
2016-10-26 14:05:00,81.47,81.58,81.41,81.57,85086.0,76.6608,76.7643,76.6044,76.7549,85086.0
2016-10-26 14:10:00,81.58,81.63,81.55,81.61,79201.0,76.7643,76.8114,76.7361,76.7925,79201.0
2016-10-26 14:15:00,81.62,81.64,81.58,81.59,129056.0,76.802,76.8208,76.7643,76.7737,129056.0
2016-10-26 14:20:00,81.58,81.6,81.55,81.58,44179.0,76.7643,76.7831,76.7361,76.7643,44179.0
2016-10-26 14:25:00,81.58,81.61,81.54,81.58,123357.0,76.7643,76.7925,76.7267,76.7643,123357.0
2016-10-26 14:30:00,81.58,81.61,81.54,81.6,42391.0,76.7643,76.7925,76.7267,76.7831,42391.0
2016-10-26 14:35:00,81.59,81.68,81.57,81.66,65300.0,76.7737,76.8584,76.7549,76.8396,65300.0
2016-10-26 14:40:00,81.66,81.71,81.65,81.66,47721.0,76.8396,76.8866,76.8302,76.8396,47721.0
2016-10-26 14:45:00,81.66,81.69,81.59,81.59,83598.0,76.8396,76.8678,76.7737,76.7737,83598.0
2016-10-26 14:50:00,81.59,81.6,81.53,81.53,53734.0,76.7737,76.7831,76.7173,76.7173,53734.0
2016-10-26 14:55:00,81.53,81.65,81.52,81.63,121022.0,76.7173,76.8302,76.7079,76.8114,121022.0
2016-10-26 15:00:00,81.63,81.65,81.61,81.62,64830.0,76.8114,76.8302,76.7925,76.802,64830.0
2016-10-26 15:05:00,81.62,81.63,81.58,81.59,64576.0,76.802,76.8114,76.7643,76.7737,64576.0
2016-10-26 15:10:00,81.59,81.62,81.59,81.61,83800.0,76.7737,76.802,76.7737,76.7925,83800.0
2016-10-26 15:15:00,81.62,81.7,81.61,81.65,99372.0,76.802,76.8772,76.7925,76.8302,99372.0
2016-10-26 15:20:00,81.66,81.8,81.65,81.79,105403.0,76.8396,76.9713,76.8302,76.9619,105403.0
2016-10-26 15:25:00,81.79,81.83,81.78,81.82,65977.0,76.9619,76.9996,76.9525,76.9902,65977.0
2016-10-26 15:30:00,81.82,81.87,81.8,81.84,162246.0,76.9902,77.0372,76.9713,77.009,162246.0
2016-10-26 15:35:00,81.84,81.85,81.77,81.8,85846.0,77.009,77.0184,76.9431,76.9713,85846.0
2016-10-26 15:40:00,81.8,81.84,81.77,81.8,138444.0,76.9713,77.009,76.9431,76.9713,138444.0
2016-10-26 15:45:00,81.81,81.85,81.8,81.83,124220.0,76.9807,77.0184,76.9713,76.9996,124220.0
2016-10-26 15:50:00,81.83,81.86,81.78,81.8,184696.0,76.9996,77.0278,76.9525,76.9713,184696.0
2016-10-26 15:55:00,81.79,81.84,81.7,81.75,547202.0,76.9619,77.009,76.8772,76.9243,547202.0
2016-10-27 09:30:00,81.96,82.09,81.9,82.08,154626.0,77.1219,77.2442,77.0654,77.2348,154626.0
2016-10-27 09:35:00,82.08,82.08,81.92,81.93,71425.0,77.2348,77.2348,77.0842,77.0937,71425.0
2016-10-27 09:40:00,81.91,81.96,81.8,81.91,115632.0,77.0748,77.1219,76.9713,77.0748,115632.0
2016-10-27 09:45:00,81.92,82.0,81.87,81.9,75735.0,77.0842,77.1595,77.0372,77.0654,75735.0
2016-10-27 09:50:00,81.9,81.93,81.8,81.93,115333.0,77.0654,77.0937,76.9713,77.0937,115333.0
2016-10-27 09:55:00,81.93,81.94,81.77,81.83,126360.0,77.0937,77.1031,76.9431,76.9996,126360.0
2016-10-27 10:00:00,81.84,81.86,81.69,81.7,118803.0,77.009,77.0278,76.8678,76.8772,118803.0
2016-10-27 10:05:00,81.72,81.84,81.72,81.78,56474.0,76.8961,77.009,76.8961,76.9525,56474.0
2016-10-27 10:10:00,81.78,81.78,81.69,81.71,55719.0,76.9525,76.9525,76.8678,76.8866,55719.0
2016-10-27 10:15:00,81.7,81.81,81.65,81.65,68846.0,76.8772,76.9807,76.8302,76.8302,68846.0
2016-10-27 10:20:00,81.66,81.73,81.62,81.68,68825.0,76.8396,76.9055,76.802,76.8584,68825.0
2016-10-27 10:25:00,81.68,81.73,81.61,81.73,54186.0,76.8584,76.9055,76.7925,76.9055,54186.0
2016-10-27 10:30:00,81.72,81.77,81.69,81.69,81268.0,76.8961,76.9431,76.8678,76.8678,81268.0
2016-10-27 10:35:00,81.69,81.72,81.61,81.67,72727.0,76.8678,76.8961,76.7925,76.849,72727.0
2016-10-27 10:40:00,81.67,81.76,81.65,81.7,53326.0,76.849,76.9337,76.8302,76.8772,53326.0
2016-10-27 10:45:00,81.71,81.83,81.7,81.83,49634.0,76.8866,76.9996,76.8772,76.9996,49634.0
2016-10-27 10:50:00,81.84,81.92,81.8,81.87,61996.0,77.009,77.0842,76.9713,77.0372,61996.0
2016-10-27 10:55:00,81.87,81.87,81.79,81.86,41507.0,77.0372,77.0372,76.9619,77.0278,41507.0
2016-10-27 11:00:00,81.86,81.88,81.8,81.84,46975.0,77.0278,77.0466,76.9713,77.009,46975.0
2016-10-27 11:05:00,81.84,81.9,81.83,81.89,40572.0,77.009,77.0654,76.9996,77.056,40572.0
2016-10-27 11:10:00,81.9,81.93,81.89,81.93,75526.0,77.0654,77.0937,77.056,77.0937,75526.0
2016-10-27 11:15:00,81.93,81.99,81.92,81.99,69575.0,77.0937,77.1501,77.0842,77.1501,69575.0
2016-10-27 11:20:00,81.98,82.02,81.97,82.02,73521.0,77.1407,77.1783,77.1313,77.1783,73521.0
2016-10-27 11:25:00,82.02,82.03,81.95,81.96,73776.0,77.1783,77.1878,77.1125,77.1219,73776.0
2016-10-27 11:30:00,81.96,82.0,81.94,81.97,61278.0,77.1219,77.1595,77.1031,77.1313,61278.0
2016-10-27 11:35:00,81.97,81.99,81.84,81.87,81634.0,77.1313,77.1501,77.009,77.0372,81634.0
2016-10-27 11:40:00,81.87,81.93,81.86,81.92,36331.0,77.0372,77.0937,77.0278,77.0842,36331.0
2016-10-27 11:45:00,81.93,81.98,81.93,81.95,24889.0,77.0937,77.1407,77.0937,77.1125,24889.0
2016-10-27 11:50:00,81.94,81.96,81.89,81.92,36175.0,77.1031,77.1219,77.056,77.0842,36175.0
2016-10-27 11:55:00,81.91,82.11,81.9,82.11,89869.0,77.0748,77.263,77.0654,77.263,89869.0
2016-10-27 12:00:00,82.11,82.13,81.96,81.98,86183.0,77.263,77.2819,77.1219,77.1407,86183.0
2016-10-27 12:05:00,81.97,82.02,81.93,81.97,29681.0,77.1313,77.1783,77.0937,77.1313,29681.0
2016-10-27 12:10:00,81.97,81.99,81.92,81.95,24998.0,77.1313,77.1501,77.0842,77.1125,24998.0
2016-10-27 12:15:00,81.95,81.99,81.91,81.92,38500.0,77.1125,77.1501,77.0748,77.0842,38500.0
2016-10-27 12:20:00,81.92,81.96,81.87,81.89,33802.0,77.0842,77.1219,77.0372,77.056,33802.0
2016-10-27 12:25:00,81.9,81.94,81.87,81.9,34178.0,77.0654,77.1031,77.0372,77.0654,34178.0
2016-10-27 12:30:00,81.91,82.0,81.91,81.92,55493.0,77.0748,77.1595,77.0748,77.0842,55493.0
2016-10-27 12:35:00,81.92,81.93,81.83,81.85,56248.0,77.0842,77.0937,76.9996,77.0184,56248.0
2016-10-27 12:40:00,81.86,81.86,81.81,81.86,28689.0,77.0278,77.0278,76.9807,77.0278,28689.0
2016-10-27 12:45:00,81.85,81.92,81.84,81.92,32279.0,77.0184,77.0842,77.009,77.0842,32279.0
2016-10-27 12:50:00,81.91,81.91,81.84,81.91,26490.0,77.0748,77.0748,77.009,77.0748,26490.0
2016-10-27 12:55:00,81.91,81.92,81.86,81.89,26926.0,77.0748,77.0842,77.0278,77.056,26926.0
2016-10-27 13:00:00,81.89,81.96,81.89,81.92,25105.0,77.056,77.1219,77.056,77.0842,25105.0
2016-10-27 13:05:00,81.93,81.93,81.83,81.85,44519.0,77.0937,77.0937,76.9996,77.0184,44519.0
2016-10-27 13:10:00,81.84,81.91,81.84,81.9,43373.0,77.009,77.0748,77.009,77.0654,43373.0
2016-10-27 13:15:00,81.89,81.91,81.85,81.88,25430.0,77.056,77.0748,77.0184,77.0466,25430.0
2016-10-27 13:20:00,81.88,81.94,81.87,81.91,52850.0,77.0466,77.1031,77.0372,77.0748,52850.0
2016-10-27 13:25:00,81.91,81.93,81.9,81.92,25044.0,77.0748,77.0937,77.0654,77.0842,25044.0
2016-10-27 13:30:00,81.92,81.97,81.92,81.95,69232.0,77.0842,77.1313,77.0842,77.1125,69232.0
2016-10-27 13:35:00,81.95,82.17,81.95,82.16,94654.0,77.1125,77.3195,77.1125,77.3101,94654.0
2016-10-27 13:40:00,82.16,82.16,82.05,82.05,41409.0,77.3101,77.3101,77.2066,77.2066,41409.0
2016-10-27 13:45:00,82.06,82.16,82.05,82.15,45068.0,77.216,77.3101,77.2066,77.3007,45068.0
2016-10-27 13:50:00,82.13,82.26,82.13,82.25,57095.0,77.2819,77.4042,77.2819,77.3948,57095.0
2016-10-27 13:55:00,82.24,82.25,82.14,82.16,61010.0,77.3854,77.3948,77.2913,77.3101,61010.0
2016-10-27 14:00:00,82.16,82.27,82.15,82.2,72477.0,77.3101,77.4136,77.3007,77.3477,72477.0
2016-10-27 14:05:00,82.21,82.23,82.16,82.16,33230.0,77.3571,77.3759,77.3101,77.3101,33230.0
2016-10-27 14:10:00,82.16,82.25,82.13,82.23,30375.0,77.3101,77.3948,77.2819,77.3759,30375.0
2016-10-27 14:15:00,82.22,82.23,82.16,82.16,50888.0,77.3665,77.3759,77.3101,77.3101,50888.0
2016-10-27 14:20:00,82.16,82.2,82.11,82.12,46621.0,77.3101,77.3477,77.263,77.2724,46621.0
2016-10-27 14:25:00,82.12,82.16,82.1,82.13,200613.0,77.2724,77.3101,77.2536,77.2819,200613.0
2016-10-27 14:30:00,82.12,82.14,82.03,82.08,47082.0,77.2724,77.2913,77.1878,77.2348,47082.0
2016-10-27 14:35:00,82.07,82.11,82.01,82.09,42337.0,77.2254,77.263,77.1689,77.2442,42337.0
2016-10-27 14:40:00,82.08,82.15,82.07,82.14,57878.0,77.2348,77.3007,77.2254,77.2913,57878.0
2016-10-27 14:45:00,82.13,82.2,82.12,82.17,38747.0,77.2819,77.3477,77.2724,77.3195,38747.0
2016-10-27 14:50:00,82.17,82.21,82.14,82.17,37565.0,77.3195,77.3571,77.2913,77.3195,37565.0
2016-10-27 14:55:00,82.17,82.19,82.09,82.13,46208.0,77.3195,77.3383,77.2442,77.2819,46208.0
2016-10-27 15:00:00,82.13,82.18,82.12,82.16,40039.0,77.2819,77.3289,77.2724,77.3101,40039.0
2016-10-27 15:05:00,82.16,82.22,82.16,82.17,61220.0,77.3101,77.3665,77.3101,77.3195,61220.0
2016-10-27 15:10:00,82.17,82.19,82.1,82.13,80881.0,77.3195,77.3383,77.2536,77.2819,80881.0
2016-10-27 15:15:00,82.13,82.13,82.0,82.02,69066.0,77.2819,77.2819,77.1595,77.1783,69066.0
2016-10-27 15:20:00,82.02,82.06,82.0,82.04,104275.0,77.1783,77.216,77.1595,77.1972,104275.0
2016-10-27 15:25:00,82.03,82.11,82.03,82.1,71454.0,77.1878,77.263,77.1878,77.2536,71454.0
2016-10-27 15:30:00,82.1,82.14,82.06,82.13,60647.0,77.2536,77.2913,77.216,77.2819,60647.0
2016-10-27 15:35:00,82.13,82.19,82.13,82.16,74948.0,77.2819,77.3383,77.2819,77.3101,74948.0
2016-10-27 15:40:00,82.16,82.19,82.1,82.11,100108.0,77.3101,77.3383,77.2536,77.263,100108.0
2016-10-27 15:45:00,82.11,82.12,82.03,82.08,120299.0,77.263,77.2724,77.1878,77.2348,120299.0
2016-10-27 15:50:00,82.07,82.09,81.98,82.0,191396.0,77.2254,77.2442,77.1407,77.1595,191396.0
2016-10-27 15:55:00,81.99,82.04,81.9,81.92,878032.0,77.1501,77.1972,77.0654,77.0842,878032.0
2016-10-28 09:30:00,82.52,82.78,82.5,82.55,220619.0,77.6488,77.8935,77.63,77.6771,220619.0
2016-10-28 09:35:00,82.55,82.78,82.55,82.72,130755.0,77.6771,77.8935,77.6771,77.837,130755.0
2016-10-28 09:40:00,82.73,83.08,82.72,83.08,233151.0,77.8464,78.1758,77.837,78.1758,233151.0
2016-10-28 09:45:00,83.08,83.28,83.02,83.26,141798.0,78.1758,78.364,78.1193,78.3451,141798.0
2016-10-28 09:50:00,83.26,83.36,83.25,83.28,210681.0,78.3451,78.4392,78.3357,78.364,210681.0
2016-10-28 09:55:00,83.27,83.28,83.18,83.21,157068.0,78.3546,78.364,78.2699,78.2981,157068.0
2016-10-28 10:00:00,83.2,83.23,83.01,83.06,169354.0,78.2887,78.3169,78.1099,78.157,169354.0
2016-10-28 10:05:00,83.06,83.08,82.87,82.93,147783.0,78.157,78.1758,77.9782,78.0346,147783.0
2016-10-28 10:10:00,82.92,82.95,82.85,82.87,105970.0,78.0252,78.0534,77.9593,77.9782,105970.0
2016-10-28 10:15:00,82.88,82.9,82.83,82.87,96323.0,77.9876,78.0064,77.9405,77.9782,96323.0
2016-10-28 10:20:00,82.87,82.89,82.77,82.81,93495.0,77.9782,77.997,77.8841,77.9217,93495.0
2016-10-28 10:25:00,82.81,82.88,82.79,82.85,58523.0,77.9217,77.9876,77.9029,77.9593,58523.0
2016-10-28 10:30:00,82.85,83.06,82.84,83.0,131657.0,77.9593,78.157,77.9499,78.1005,131657.0
2016-10-28 10:35:00,82.99,83.04,82.96,83.03,85555.0,78.0911,78.1381,78.0629,78.1287,85555.0
2016-10-28 10:40:00,83.04,83.04,82.88,82.9,49142.0,78.1381,78.1381,77.9876,78.0064,49142.0
2016-10-28 10:45:00,82.9,82.98,82.85,82.88,57353.0,78.0064,78.0817,77.9593,77.9876,57353.0
2016-10-28 10:50:00,82.9,82.97,82.85,82.96,67328.0,78.0064,78.0723,77.9593,78.0629,67328.0
2016-10-28 10:55:00,82.94,82.97,82.83,82.86,106811.0,78.044,78.0723,77.9405,77.9688,106811.0
2016-10-28 11:00:00,82.86,82.88,82.77,82.81,71246.0,77.9688,77.9876,77.8841,77.9217,71246.0
2016-10-28 11:05:00,82.82,82.86,82.78,82.81,48518.0,77.9311,77.9688,77.8935,77.9217,48518.0
2016-10-28 11:10:00,82.81,82.83,82.79,82.81,118669.0,77.9217,77.9405,77.9029,77.9217,118669.0
2016-10-28 11:15:00,82.82,82.86,82.8,82.83,52959.0,77.9311,77.9688,77.9123,77.9405,52959.0
2016-10-28 11:20:00,82.84,82.97,82.83,82.97,118650.0,77.9499,78.0723,77.9405,78.0723,118650.0
2016-10-28 11:25:00,82.98,82.99,82.85,82.87,39750.0,78.0817,78.0911,77.9593,77.9782,39750.0
2016-10-28 11:30:00,82.88,82.94,82.86,82.91,51026.0,77.9876,78.044,77.9688,78.0158,51026.0
2016-10-28 11:35:00,82.91,82.95,82.9,82.92,29262.0,78.0158,78.0534,78.0064,78.0252,29262.0
2016-10-28 11:40:00,82.92,82.93,82.84,82.87,38546.0,78.0252,78.0346,77.9499,77.9782,38546.0
2016-10-28 11:45:00,82.87,82.88,82.8,82.81,48906.0,77.9782,77.9876,77.9123,77.9217,48906.0
2016-10-28 11:50:00,82.81,82.88,82.8,82.82,41626.0,77.9217,77.9876,77.9123,77.9311,41626.0
2016-10-28 11:55:00,82.82,82.85,82.79,82.79,52666.0,77.9311,77.9593,77.9029,77.9029,52666.0
2016-10-28 12:00:00,82.79,82.87,82.77,82.86,51557.0,77.9029,77.9782,77.8841,77.9688,51557.0
2016-10-28 12:05:00,82.86,82.91,82.84,82.9,38589.0,77.9688,78.0158,77.9499,78.0064,38589.0
2016-10-28 12:10:00,82.89,82.9,82.8,82.84,42756.0,77.997,78.0064,77.9123,77.9499,42756.0
2016-10-28 12:15:00,82.84,82.86,82.8,82.8,33853.0,77.9499,77.9688,77.9123,77.9123,33853.0
2016-10-28 12:20:00,82.8,82.87,82.79,82.86,57822.0,77.9123,77.9782,77.9029,77.9688,57822.0
2016-10-28 12:25:00,82.86,82.87,82.81,82.82,65816.0,77.9688,77.9782,77.9217,77.9311,65816.0
2016-10-28 12:30:00,82.82,82.83,82.79,82.83,40608.0,77.9311,77.9405,77.9029,77.9405,40608.0
2016-10-28 12:35:00,82.82,82.86,82.81,82.85,43664.0,77.9311,77.9688,77.9217,77.9593,43664.0
2016-10-28 12:40:00,82.85,82.87,82.82,82.84,35411.0,77.9593,77.9782,77.9311,77.9499,35411.0
2016-10-28 12:45:00,82.86,82.89,82.82,82.84,36576.0,77.9688,77.997,77.9311,77.9499,36576.0
2016-10-28 12:50:00,82.83,82.89,82.82,82.86,34739.0,77.9405,77.997,77.9311,77.9688,34739.0
2016-10-28 12:55:00,82.86,82.87,82.83,82.87,49457.0,77.9688,77.9782,77.9405,77.9782,49457.0
2016-10-28 13:00:00,82.87,82.89,82.73,82.73,274969.0,77.9782,77.997,77.8464,77.8464,274969.0
2016-10-28 13:05:00,82.74,82.77,82.53,82.53,134693.0,77.8558,77.8841,77.6582,77.6582,134693.0
2016-10-28 13:10:00,82.54,82.75,82.46,82.72,125416.0,77.6676,77.8653,77.5924,77.837,125416.0
2016-10-28 13:15:00,82.72,82.78,82.54,82.65,98673.0,77.837,77.8935,77.6676,77.7712,98673.0
2016-10-28 13:20:00,82.65,82.73,82.6,82.62,146787.0,77.7712,77.8464,77.7241,77.7429,146787.0
2016-10-28 13:25:00,82.62,82.7,82.61,82.67,116526.0,77.7429,77.8182,77.7335,77.79,116526.0
2016-10-28 13:30:00,82.67,82.73,82.61,82.62,184265.0,77.79,77.8464,77.7335,77.7429,184265.0
2016-10-28 13:35:00,82.62,82.67,82.31,82.36,235431.0,77.7429,77.79,77.4512,77.4983,235431.0
2016-10-28 13:40:00,82.36,82.48,82.34,82.37,125569.0,77.4983,77.6112,77.4795,77.5077,125569.0
2016-10-28 13:45:00,82.38,82.4,82.31,82.34,94292.0,77.5171,77.5359,77.4512,77.4795,94292.0
2016-10-28 13:50:00,82.34,82.43,82.26,82.34,90209.0,77.4795,77.5641,77.4042,77.4795,90209.0
2016-10-28 13:55:00,82.34,82.37,82.16,82.16,125461.0,77.4795,77.5077,77.3101,77.3101,125461.0
2016-10-28 14:00:00,82.17,82.31,82.17,82.19,133077.0,77.3195,77.4512,77.3195,77.3383,133077.0
2016-10-28 14:05:00,82.2,82.24,82.11,82.22,134467.0,77.3477,77.3854,77.263,77.3665,134467.0
2016-10-28 14:10:00,82.24,82.27,82.13,82.26,108062.0,77.3854,77.4136,77.2819,77.4042,108062.0
2016-10-28 14:15:00,82.25,82.41,82.17,82.3,94423.0,77.3948,77.5453,77.3195,77.4418,94423.0
2016-10-28 14:20:00,82.31,82.65,82.27,82.65,180664.0,77.4512,77.7712,77.4136,77.7712,180664.0
2016-10-28 14:25:00,82.64,82.71,82.59,82.67,154438.0,77.7617,77.8276,77.7147,77.79,154438.0
2016-10-28 14:30:00,82.67,82.9,82.61,82.89,106123.0,77.79,78.0064,77.7335,77.997,106123.0
2016-10-28 14:35:00,82.87,82.87,82.75,82.76,84961.0,77.9782,77.9782,77.8653,77.8747,84961.0
2016-10-28 14:40:00,82.76,82.8,82.57,82.58,55500.0,77.8747,77.9123,77.6959,77.7053,55500.0
2016-10-28 14:45:00,82.58,82.62,82.52,82.59,61551.0,77.7053,77.7429,77.6488,77.7147,61551.0
2016-10-28 14:50:00,82.58,82.69,82.57,82.6,390823.0,77.7053,77.8088,77.6959,77.7241,390823.0
2016-10-28 14:55:00,82.6,82.82,82.58,82.77,96607.0,77.7241,77.9311,77.7053,77.8841,96607.0
2016-10-28 15:00:00,82.76,82.78,82.59,82.6,110071.0,77.8747,77.8935,77.7147,77.7241,110071.0
2016-10-28 15:05:00,82.6,82.61,82.5,82.52,100257.0,77.7241,77.7335,77.63,77.6488,100257.0
2016-10-28 15:10:00,82.51,82.53,82.42,82.44,74061.0,77.6394,77.6582,77.5547,77.5736,74061.0
2016-10-28 15:15:00,82.43,82.48,82.35,82.48,84159.0,77.5641,77.6112,77.4889,77.6112,84159.0
2016-10-28 15:20:00,82.49,82.55,82.45,82.51,133273.0,77.6206,77.6771,77.583,77.6394,133273.0
2016-10-28 15:25:00,82.52,82.7,82.51,82.58,107519.0,77.6488,77.8182,77.6394,77.7053,107519.0
2016-10-28 15:30:00,82.57,82.58,82.48,82.55,120957.0,77.6959,77.7053,77.6112,77.6771,120957.0
2016-10-28 15:35:00,82.54,82.57,82.48,82.53,118046.0,77.6676,77.6959,77.6112,77.6582,118046.0
2016-10-28 15:40:00,82.53,82.56,82.44,82.56,175160.0,77.6582,77.6865,77.5736,77.6865,175160.0
2016-10-28 15:45:00,82.55,82.58,82.49,82.51,195534.0,77.6771,77.7053,77.6206,77.6394,195534.0
2016-10-28 15:50:00,82.51,82.56,82.48,82.48,233170.0,77.6394,77.6865,77.6112,77.6112,233170.0
2016-10-28 15:55:00,82.48,82.55,82.22,82.24,758009.0,77.6112,77.6771,77.3665,77.3854,758009.0
2016-10-31 09:30:00,82.44,82.89,82.44,82.89,198313.0,77.5736,77.997,77.5736,77.997,198313.0
2016-10-31 09:35:00,82.9,82.9,82.63,82.67,90647.0,78.0064,78.0064,77.7523,77.79,90647.0
2016-10-31 09:40:00,82.66,82.68,82.55,82.64,58817.0,77.7806,77.7994,77.6771,77.7617,58817.0
2016-10-31 09:45:00,82.65,82.67,82.57,82.62,165720.0,77.7712,77.79,77.6959,77.7429,165720.0
2016-10-31 09:50:00,82.62,82.64,82.44,82.47,130512.0,77.7429,77.7617,77.5736,77.6018,130512.0
2016-10-31 09:55:00,82.48,82.62,82.42,82.6,74320.0,77.6112,77.7429,77.5547,77.7241,74320.0
2016-10-31 10:00:00,82.61,82.66,82.54,82.55,56286.0,77.7335,77.7806,77.6676,77.6771,56286.0
2016-10-31 10:05:00,82.56,82.66,82.56,82.6,62305.0,77.6865,77.7806,77.6865,77.7241,62305.0
2016-10-31 10:10:00,82.61,82.64,82.54,82.56,57381.0,77.7335,77.7617,77.6676,77.6865,57381.0
2016-10-31 10:15:00,82.56,82.62,82.56,82.56,49442.0,77.6865,77.7429,77.6865,77.6865,49442.0
2016-10-31 10:20:00,82.57,82.61,82.53,82.61,63740.0,77.6959,77.7335,77.6582,77.7335,63740.0
2016-10-31 10:25:00,82.6,82.65,82.6,82.65,71383.0,77.7241,77.7712,77.7241,77.7712,71383.0
2016-10-31 10:30:00,82.65,82.65,82.38,82.4,145344.0,77.7712,77.7712,77.5171,77.5359,145344.0
2016-10-31 10:35:00,82.39,82.57,82.38,82.54,76017.0,77.5265,77.6959,77.5171,77.6676,76017.0
2016-10-31 10:40:00,82.54,82.58,82.51,82.58,33710.0,77.6676,77.7053,77.6394,77.7053,33710.0
2016-10-31 10:45:00,82.58,82.64,82.57,82.6,50952.0,77.7053,77.7617,77.6959,77.7241,50952.0
2016-10-31 10:50:00,82.6,82.75,82.59,82.74,55548.0,77.7241,77.8653,77.7147,77.8558,55548.0
2016-10-31 10:55:00,82.74,82.75,82.67,82.68,49873.0,77.8558,77.8653,77.79,77.7994,49873.0
2016-10-31 11:00:00,82.7,82.7,82.62,82.67,49015.0,77.8182,77.8182,77.7429,77.79,49015.0
2016-10-31 11:05:00,82.68,82.74,82.64,82.71,82884.0,77.7994,77.8558,77.7617,77.8276,82884.0
2016-10-31 11:10:00,82.71,82.71,82.65,82.68,56001.0,77.8276,77.8276,77.7712,77.7994,56001.0
2016-10-31 11:15:00,82.69,82.69,82.58,82.64,34269.0,77.8088,77.8088,77.7053,77.7617,34269.0
2016-10-31 11:20:00,82.63,82.67,82.6,82.62,30272.0,77.7523,77.79,77.7241,77.7429,30272.0
2016-10-31 11:25:00,82.62,82.66,82.56,82.66,42190.0,77.7429,77.7806,77.6865,77.7806,42190.0
2016-10-31 11:30:00,82.66,82.77,82.66,82.75,40954.0,77.7806,77.8841,77.7806,77.8653,40954.0
2016-10-31 11:35:00,82.75,82.85,82.73,82.84,54263.0,77.8653,77.9593,77.8464,77.9499,54263.0
2016-10-31 11:40:00,82.83,82.86,82.79,82.83,51576.0,77.9405,77.9688,77.9029,77.9405,51576.0
2016-10-31 11:45:00,82.83,82.85,82.8,82.81,29155.0,77.9405,77.9593,77.9123,77.9217,29155.0
2016-10-31 11:50:00,82.8,82.83,82.78,82.8,30349.0,77.9123,77.9405,77.8935,77.9123,30349.0
2016-10-31 11:55:00,82.79,82.83,82.78,82.82,33797.0,77.9029,77.9405,77.8935,77.9311,33797.0
2016-10-31 12:00:00,82.81,82.87,82.78,82.86,51017.0,77.9217,77.9782,77.8935,77.9688,51017.0
2016-10-31 12:05:00,82.86,82.89,82.81,82.81,45393.0,77.9688,77.997,77.9217,77.9217,45393.0
2016-10-31 12:10:00,82.8,82.81,82.72,82.73,17938.0,77.9123,77.9217,77.837,77.8464,17938.0
2016-10-31 12:15:00,82.73,82.8,82.69,82.73,54863.0,77.8464,77.9123,77.8088,77.8464,54863.0
2016-10-31 12:20:00,82.73,82.75,82.63,82.65,73038.0,77.8464,77.8653,77.7523,77.7712,73038.0
2016-10-31 12:25:00,82.66,82.75,82.65,82.73,80280.0,77.7806,77.8653,77.7712,77.8464,80280.0
2016-10-31 12:30:00,82.73,82.78,82.68,82.71,85489.0,77.8464,77.8935,77.7994,77.8276,85489.0
2016-10-31 12:35:00,82.71,82.74,82.68,82.74,52954.0,77.8276,77.8558,77.7994,77.8558,52954.0
2016-10-31 12:40:00,82.74,82.74,82.67,82.71,27084.0,77.8558,77.8558,77.79,77.8276,27084.0
2016-10-31 12:45:00,82.7,82.71,82.58,82.61,56020.0,77.8182,77.8276,77.7053,77.7335,56020.0
2016-10-31 12:50:00,82.62,82.65,82.61,82.61,37254.0,77.7429,77.7712,77.7335,77.7335,37254.0
2016-10-31 12:55:00,82.61,82.69,82.61,82.68,48384.0,77.7335,77.8088,77.7335,77.7994,48384.0
2016-10-31 13:00:00,82.68,82.72,82.67,82.7,78292.0,77.7994,77.837,77.79,77.8182,78292.0
2016-10-31 13:05:00,82.7,82.74,82.68,82.69,31377.0,77.8182,77.8558,77.7994,77.8088,31377.0
2016-10-31 13:10:00,82.69,82.71,82.66,82.71,52020.0,77.8088,77.8276,77.7806,77.8276,52020.0
2016-10-31 13:15:00,82.71,82.71,82.61,82.62,52984.0,77.8276,77.8276,77.7335,77.7429,52984.0
2016-10-31 13:20:00,82.62,82.65,82.61,82.64,49594.0,77.7429,77.7712,77.7335,77.7617,49594.0
2016-10-31 13:25:00,82.64,82.66,82.6,82.65,34676.0,77.7617,77.7806,77.7241,77.7712,34676.0
2016-10-31 13:30:00,82.63,82.71,82.63,82.7,38479.0,77.7523,77.8276,77.7523,77.8182,38479.0
2016-10-31 13:35:00,82.7,82.71,82.68,82.7,48663.0,77.8182,77.8276,77.7994,77.8182,48663.0
2016-10-31 13:40:00,82.7,82.71,82.67,82.7,67221.0,77.8182,77.8276,77.79,77.8182,67221.0
2016-10-31 13:45:00,82.7,82.73,82.69,82.7,182727.0,77.8182,77.8464,77.8088,77.8182,182727.0
2016-10-31 13:50:00,82.7,82.72,82.64,82.65,103274.0,77.8182,77.837,77.7617,77.7712,103274.0
2016-10-31 13:55:00,82.64,82.65,82.56,82.6,178720.0,77.7617,77.7712,77.6865,77.7241,178720.0
2016-10-31 14:00:00,82.6,82.64,82.59,82.62,43727.0,77.7241,77.7617,77.7147,77.7429,43727.0
2016-10-31 14:05:00,82.63,82.63,82.53,82.53,97630.0,77.7523,77.7523,77.6582,77.6582,97630.0
2016-10-31 14:10:00,82.53,82.56,82.45,82.5,55029.0,77.6582,77.6865,77.583,77.63,55029.0
2016-10-31 14:15:00,82.51,82.52,82.41,82.42,65802.0,77.6394,77.6488,77.5453,77.5547,65802.0
2016-10-31 14:20:00,82.43,82.45,82.36,82.37,77074.0,77.5641,77.583,77.4983,77.5077,77074.0
2016-10-31 14:25:00,82.37,82.4,82.35,82.39,127649.0,77.5077,77.5359,77.4889,77.5265,127649.0
2016-10-31 14:30:00,82.39,82.43,82.39,82.41,65825.0,77.5265,77.5641,77.5265,77.5453,65825.0
2016-10-31 14:35:00,82.42,82.48,82.38,82.47,98258.0,77.5547,77.6112,77.5171,77.6018,98258.0
2016-10-31 14:40:00,82.47,82.49,82.41,82.48,44691.0,77.6018,77.6206,77.5453,77.6112,44691.0
2016-10-31 14:45:00,82.48,82.5,82.42,82.42,46698.0,77.6112,77.63,77.5547,77.5547,46698.0
2016-10-31 14:50:00,82.43,82.51,82.4,82.49,50749.0,77.5641,77.6394,77.5359,77.6206,50749.0
2016-10-31 14:55:00,82.49,82.5,82.47,82.48,45672.0,77.6206,77.63,77.6018,77.6112,45672.0
2016-10-31 15:00:00,82.49,82.51,82.47,82.51,55382.0,77.6206,77.6394,77.6018,77.6394,55382.0
2016-10-31 15:05:00,82.5,82.62,82.49,82.59,247659.0,77.63,77.7429,77.6206,77.7147,247659.0
2016-10-31 15:10:00,82.6,82.7,82.6,82.69,101420.0,77.7241,77.8182,77.7241,77.8088,101420.0
2016-10-31 15:15:00,82.69,82.71,82.63,82.65,179804.0,77.8088,77.8276,77.7523,77.7712,179804.0
2016-10-31 15:20:00,82.66,82.72,82.65,82.66,78024.0,77.7806,77.837,77.7712,77.7806,78024.0
2016-10-31 15:25:00,82.65,82.71,82.64,82.7,71441.0,77.7712,77.8276,77.7617,77.8182,71441.0
2016-10-31 15:30:00,82.71,82.75,82.67,82.68,92935.0,77.8276,77.8653,77.79,77.7994,92935.0
2016-10-31 15:35:00,82.68,82.72,82.67,82.69,74599.0,77.7994,77.837,77.79,77.8088,74599.0
2016-10-31 15:40:00,82.69,82.71,82.62,82.67,91656.0,77.8088,77.8276,77.7429,77.79,91656.0
2016-10-31 15:45:00,82.68,82.68,82.64,82.65,81405.0,77.7994,77.7994,77.7617,77.7712,81405.0
2016-10-31 15:50:00,82.65,82.67,82.6,82.62,121420.0,77.7712,77.79,77.7241,77.7429,121420.0
2016-10-31 15:55:00,82.62,82.63,82.49,82.53,424646.0,77.7429,77.7523,77.6206,77.6582,424646.0
2016-11-01 09:30:00,82.64,82.7,82.53,82.56,143257.0,77.7617,77.8182,77.6582,77.6865,143257.0
2016-11-01 09:35:00,82.56,82.59,82.36,82.4,73053.0,77.6865,77.7147,77.4983,77.5359,73053.0
2016-11-01 09:40:00,82.4,82.41,82.27,82.32,57875.0,77.5359,77.5453,77.4136,77.4606,57875.0
2016-11-01 09:45:00,82.31,82.33,82.22,82.27,64253.0,77.4512,77.47,77.3665,77.4136,64253.0
2016-11-01 09:50:00,82.27,82.28,82.21,82.25,65384.0,77.4136,77.423,77.3571,77.3948,65384.0
2016-11-01 09:55:00,82.26,82.35,82.26,82.3,64370.0,77.4042,77.4889,77.4042,77.4418,64370.0
2016-11-01 10:00:00,82.3,82.31,82.18,82.26,92968.0,77.4418,77.4512,77.3289,77.4042,92968.0
2016-11-01 10:05:00,82.27,82.34,82.23,82.28,64693.0,77.4136,77.4795,77.3759,77.423,64693.0
2016-11-01 10:10:00,82.31,82.32,82.16,82.23,46292.0,77.4512,77.4606,77.3101,77.3759,46292.0
2016-11-01 10:15:00,82.22,82.22,82.1,82.17,72139.0,77.3665,77.3665,77.2536,77.3195,72139.0
2016-11-01 10:20:00,82.18,82.21,82.16,82.18,97228.0,77.3289,77.3571,77.3101,77.3289,97228.0
2016-11-01 10:25:00,82.18,82.19,82.11,82.14,96731.0,77.3289,77.3383,77.263,77.2913,96731.0
2016-11-01 10:30:00,82.14,82.17,82.08,82.12,75902.0,77.2913,77.3195,77.2348,77.2724,75902.0
2016-11-01 10:35:00,82.13,82.15,82.04,82.08,60611.0,77.2819,77.3007,77.1972,77.2348,60611.0
2016-11-01 10:40:00,82.07,82.12,82.03,82.07,56187.0,77.2254,77.2724,77.1878,77.2254,56187.0
2016-11-01 10:45:00,82.07,82.12,82.0,82.11,50359.0,77.2254,77.2724,77.1595,77.263,50359.0
2016-11-01 10:50:00,82.12,82.2,82.09,82.11,71134.0,77.2724,77.3477,77.2442,77.263,71134.0
2016-11-01 10:55:00,82.12,82.2,82.08,82.11,75547.0,77.2724,77.3477,77.2348,77.263,75547.0
2016-11-01 11:00:00,82.11,82.23,82.1,82.22,38096.0,77.263,77.3759,77.2536,77.3665,38096.0
2016-11-01 11:05:00,82.22,82.28,82.19,82.26,28343.0,77.3665,77.423,77.3383,77.4042,28343.0
2016-11-01 11:10:00,82.26,82.32,82.25,82.31,40766.0,77.4042,77.4606,77.3948,77.4512,40766.0
2016-11-01 11:15:00,82.31,82.32,82.23,82.26,65875.0,77.4512,77.4606,77.3759,77.4042,65875.0
2016-11-01 11:20:00,82.26,82.29,82.22,82.22,30728.0,77.4042,77.4324,77.3665,77.3665,30728.0
2016-11-01 11:25:00,82.22,82.29,82.15,82.22,68056.0,77.3665,77.4324,77.3007,77.3665,68056.0
2016-11-01 11:30:00,82.22,82.23,82.14,82.2,52766.0,77.3665,77.3759,77.2913,77.3477,52766.0
2016-11-01 11:35:00,82.2,82.33,82.2,82.33,44543.0,77.3477,77.47,77.3477,77.47,44543.0
2016-11-01 11:40:00,82.31,82.4,82.28,82.34,46640.0,77.4512,77.5359,77.423,77.4795,46640.0
2016-11-01 11:45:00,82.33,82.38,82.31,82.33,26113.0,77.47,77.5171,77.4512,77.47,26113.0
2016-11-01 11:50:00,82.33,82.33,82.23,82.28,32459.0,77.47,77.47,77.3759,77.423,32459.0
2016-11-01 11:55:00,82.28,82.29,82.17,82.17,58815.0,77.423,77.4324,77.3195,77.3195,58815.0
2016-11-01 12:00:00,82.17,82.26,82.16,82.25,50049.0,77.3195,77.4042,77.3101,77.3948,50049.0
2016-11-01 12:05:00,82.26,82.26,82.09,82.09,60961.0,77.4042,77.4042,77.2442,77.2442,60961.0
2016-11-01 12:10:00,82.09,82.12,82.01,82.02,64343.0,77.2442,77.2724,77.1689,77.1783,64343.0
2016-11-01 12:15:00,82.01,82.01,81.9,81.93,138498.0,77.1689,77.1689,77.0654,77.0937,138498.0
2016-11-01 12:20:00,81.92,81.98,81.88,81.97,114823.0,77.0842,77.1407,77.0466,77.1313,114823.0
2016-11-01 12:25:00,81.98,82.04,81.9,81.92,62249.0,77.1407,77.1972,77.0654,77.0842,62249.0
2016-11-01 12:30:00,81.92,81.95,81.88,81.94,76627.0,77.0842,77.1125,77.0466,77.1031,76627.0
2016-11-01 12:35:00,81.94,82.0,81.88,81.88,42203.0,77.1031,77.1595,77.0466,77.0466,42203.0
2016-11-01 12:40:00,81.88,81.88,81.64,81.72,106029.0,77.0466,77.0466,76.8208,76.8961,106029.0
2016-11-01 12:45:00,81.73,81.78,81.69,81.75,55213.0,76.9055,76.9525,76.8678,76.9243,55213.0
2016-11-01 12:50:00,81.75,81.83,81.73,81.82,41567.0,76.9243,76.9996,76.9055,76.9902,41567.0
2016-11-01 12:55:00,81.81,81.91,81.81,81.9,30816.0,76.9807,77.0748,76.9807,77.0654,30816.0
2016-11-01 13:00:00,81.89,81.97,81.88,81.94,32584.0,77.056,77.1313,77.0466,77.1031,32584.0
2016-11-01 13:05:00,81.93,81.97,81.91,81.97,29091.0,77.0937,77.1313,77.0748,77.1313,29091.0
2016-11-01 13:10:00,81.97,81.99,81.94,81.94,31402.0,77.1313,77.1501,77.1031,77.1031,31402.0
2016-11-01 13:15:00,81.93,81.93,81.81,81.87,30456.0,77.0937,77.0937,76.9807,77.0372,30456.0
2016-11-01 13:20:00,81.87,81.9,81.81,81.85,39656.0,77.0372,77.0654,76.9807,77.0184,39656.0
2016-11-01 13:25:00,81.86,81.94,81.84,81.91,40208.0,77.0278,77.1031,77.009,77.0748,40208.0
2016-11-01 13:30:00,81.91,81.93,81.8,81.83,51543.0,77.0748,77.0937,76.9713,76.9996,51543.0
2016-11-01 13:35:00,81.83,81.83,81.68,81.7,75920.0,76.9996,76.9996,76.8584,76.8772,75920.0
2016-11-01 13:40:00,81.7,81.7,81.57,81.63,66353.0,76.8772,76.8772,76.7549,76.8114,66353.0
2016-11-01 13:45:00,81.63,81.67,81.55,81.65,73274.0,76.8114,76.849,76.7361,76.8302,73274.0
2016-11-01 13:50:00,81.65,81.74,81.65,81.71,60691.0,76.8302,76.9149,76.8302,76.8866,60691.0
2016-11-01 13:55:00,81.72,81.79,81.68,81.75,58304.0,76.8961,76.9619,76.8584,76.9243,58304.0
2016-11-01 14:00:00,81.75,81.79,81.71,81.76,62031.0,76.9243,76.9619,76.8866,76.9337,62031.0
2016-11-01 14:05:00,81.77,81.79,81.65,81.73,63089.0,76.9431,76.9619,76.8302,76.9055,63089.0
2016-11-01 14:10:00,81.73,81.74,81.62,81.62,54194.0,76.9055,76.9149,76.802,76.802,54194.0
2016-11-01 14:15:00,81.62,81.65,81.5,81.59,109269.0,76.802,76.8302,76.689,76.7737,109269.0
2016-11-01 14:20:00,81.58,81.61,81.53,81.56,98733.0,76.7643,76.7925,76.7173,76.7455,98733.0
2016-11-01 14:25:00,81.56,81.75,81.54,81.64,163623.0,76.7455,76.9243,76.7267,76.8208,163623.0
2016-11-01 14:30:00,81.65,81.76,81.6,81.7,91630.0,76.8302,76.9337,76.7831,76.8772,91630.0
2016-11-01 14:35:00,81.7,81.71,81.62,81.65,119596.0,76.8772,76.8866,76.802,76.8302,119596.0
2016-11-01 14:40:00,81.66,81.68,81.53,81.61,131705.0,76.8396,76.8584,76.7173,76.7925,131705.0
2016-11-01 14:45:00,81.61,81.62,81.52,81.52,74950.0,76.7925,76.802,76.7079,76.7079,74950.0
2016-11-01 14:50:00,81.52,81.6,81.48,81.59,91524.0,76.7079,76.7831,76.6702,76.7737,91524.0
2016-11-01 14:55:00,81.6,81.65,81.5,81.52,83828.0,76.7831,76.8302,76.689,76.7079,83828.0
2016-11-01 15:00:00,81.52,81.59,81.45,81.54,70640.0,76.7079,76.7737,76.642,76.7267,70640.0
2016-11-01 15:05:00,81.54,81.55,81.43,81.52,102593.0,76.7267,76.7361,76.6232,76.7079,102593.0
2016-11-01 15:10:00,81.52,81.52,81.46,81.48,100431.0,76.7079,76.7079,76.6514,76.6702,100431.0
2016-11-01 15:15:00,81.48,81.55,81.42,81.48,98647.0,76.6702,76.7361,76.6138,76.6702,98647.0
2016-11-01 15:20:00,81.49,81.51,81.41,81.43,130687.0,76.6796,76.6984,76.6044,76.6232,130687.0
2016-11-01 15:25:00,81.43,81.58,81.43,81.55,161837.0,76.6232,76.7643,76.6232,76.7361,161837.0
2016-11-01 15:30:00,81.55,81.56,81.45,81.46,179049.0,76.7361,76.7455,76.642,76.6514,179049.0
2016-11-01 15:35:00,81.46,81.47,81.35,81.44,237893.0,76.6514,76.6608,76.5479,76.6326,237893.0
2016-11-01 15:40:00,81.42,81.49,81.33,81.44,229007.0,76.6138,76.6796,76.5291,76.6326,229007.0
2016-11-01 15:45:00,81.43,81.6,81.43,81.51,280180.0,76.6232,76.7831,76.6232,76.6984,280180.0
2016-11-01 15:50:00,81.51,81.58,81.43,81.58,260222.0,76.6984,76.7643,76.6232,76.7643,260222.0
2016-11-01 15:55:00,81.58,81.65,81.52,81.61,370788.0,76.7643,76.8302,76.7079,76.7925,370788.0
2016-11-02 09:30:00,80.89,81.34,80.8,81.16,412586.0,76.115,76.5385,76.0304,76.3691,412586.0
2016-11-02 09:35:00,81.2,81.38,81.16,81.23,107992.0,76.4067,76.5761,76.3691,76.435,107992.0
2016-11-02 09:40:00,81.25,81.25,81.04,81.07,102182.0,76.4538,76.4538,76.2562,76.2844,102182.0
2016-11-02 09:45:00,81.06,81.16,80.99,81.03,137965.0,76.275,76.3691,76.2091,76.2468,137965.0
2016-11-02 09:50:00,81.02,81.1,80.99,81.03,117155.0,76.2374,76.3127,76.2091,76.2468,117155.0
2016-11-02 09:55:00,81.03,81.14,81.0,81.07,91424.0,76.2468,76.3503,76.2186,76.2844,91424.0
2016-11-02 10:00:00,81.07,81.15,81.03,81.09,97201.0,76.2844,76.3597,76.2468,76.3032,97201.0
2016-11-02 10:05:00,81.08,81.11,81.04,81.1,70254.0,76.2938,76.3221,76.2562,76.3127,70254.0
2016-11-02 10:10:00,81.1,81.12,81.03,81.04,77297.0,76.3127,76.3315,76.2468,76.2562,77297.0
2016-11-02 10:15:00,81.04,81.09,80.99,81.0,121187.0,76.2562,76.3032,76.2091,76.2186,121187.0
2016-11-02 10:20:00,81.0,81.06,80.99,81.01,131532.0,76.2186,76.275,76.2091,76.228,131532.0
2016-11-02 10:25:00,81.01,81.13,81.0,81.11,68458.0,76.228,76.3409,76.2186,76.3221,68458.0
2016-11-02 10:30:00,81.11,81.12,80.99,81.03,169651.0,76.3221,76.3315,76.2091,76.2468,169651.0
2016-11-02 10:35:00,81.02,81.19,81.02,81.19,69276.0,76.2374,76.3973,76.2374,76.3973,69276.0
2016-11-02 10:40:00,81.19,81.19,81.09,81.11,56576.0,76.3973,76.3973,76.3032,76.3221,56576.0
2016-11-02 10:45:00,81.11,81.2,81.05,81.15,80505.0,76.3221,76.4067,76.2656,76.3597,80505.0
2016-11-02 10:50:00,81.15,81.15,81.01,81.05,106570.0,76.3597,76.3597,76.228,76.2656,106570.0
2016-11-02 10:55:00,81.05,81.06,80.99,81.02,180867.0,76.2656,76.275,76.2091,76.2374,180867.0
2016-11-02 11:00:00,81.02,81.13,81.01,81.06,74984.0,76.2374,76.3409,76.228,76.275,74984.0
2016-11-02 11:05:00,81.06,81.16,81.05,81.15,110176.0,76.275,76.3691,76.2656,76.3597,110176.0
2016-11-02 11:10:00,81.15,81.26,81.14,81.24,81780.0,76.3597,76.4632,76.3503,76.4444,81780.0
2016-11-02 11:15:00,81.23,81.27,81.17,81.17,68066.0,76.435,76.4726,76.3785,76.3785,68066.0
2016-11-02 11:20:00,81.17,81.18,81.11,81.13,37805.0,76.3785,76.3879,76.3221,76.3409,37805.0
2016-11-02 11:25:00,81.13,81.18,81.05,81.07,43298.0,76.3409,76.3879,76.2656,76.2844,43298.0
2016-11-02 11:30:00,81.06,81.12,81.04,81.07,62362.0,76.275,76.3315,76.2562,76.2844,62362.0
2016-11-02 11:35:00,81.08,81.09,81.01,81.02,48414.0,76.2938,76.3032,76.228,76.2374,48414.0
2016-11-02 11:40:00,81.02,81.04,80.99,81.0,49708.0,76.2374,76.2562,76.2091,76.2186,49708.0
2016-11-02 11:45:00,81.0,81.03,80.99,81.01,37028.0,76.2186,76.2468,76.2091,76.228,37028.0
2016-11-02 11:50:00,81.0,81.02,80.97,80.99,41056.0,76.2186,76.2374,76.1903,76.2091,41056.0
2016-11-02 11:55:00,80.99,81.04,80.99,81.01,43031.0,76.2091,76.2562,76.2091,76.228,43031.0
2016-11-02 12:00:00,81.0,81.01,80.94,80.97,83659.0,76.2186,76.228,76.1621,76.1903,83659.0
2016-11-02 12:05:00,80.97,81.02,80.91,81.02,107696.0,76.1903,76.2374,76.1339,76.2374,107696.0
2016-11-02 12:10:00,81.02,81.03,80.93,80.95,45298.0,76.2374,76.2468,76.1527,76.1715,45298.0
2016-11-02 12:15:00,80.95,80.98,80.92,80.94,49785.0,76.1715,76.1997,76.1433,76.1621,49785.0
2016-11-02 12:20:00,80.95,80.95,80.9,80.91,45382.0,76.1715,76.1715,76.1245,76.1339,45382.0
2016-11-02 12:25:00,80.91,80.94,80.89,80.91,63415.0,76.1339,76.1621,76.115,76.1339,63415.0
2016-11-02 12:30:00,80.91,80.93,80.85,80.86,98129.0,76.1339,76.1527,76.0774,76.0868,98129.0
2016-11-02 12:35:00,80.86,80.96,80.85,80.96,51713.0,76.0868,76.1809,76.0774,76.1809,51713.0
2016-11-02 12:40:00,80.96,81.02,80.96,80.98,37161.0,76.1809,76.2374,76.1809,76.1997,37161.0
2016-11-02 12:45:00,80.98,80.99,80.96,80.96,43296.0,76.1997,76.2091,76.1809,76.1809,43296.0
2016-11-02 12:50:00,80.97,80.98,80.91,80.95,56228.0,76.1903,76.1997,76.1339,76.1715,56228.0
2016-11-02 12:55:00,80.95,80.98,80.93,80.98,80127.0,76.1715,76.1997,76.1527,76.1997,80127.0
2016-11-02 13:00:00,80.97,80.97,80.86,80.91,31296.0,76.1903,76.1903,76.0868,76.1339,31296.0
2016-11-02 13:05:00,80.91,80.91,80.83,80.86,47288.0,76.1339,76.1339,76.0586,76.0868,47288.0
2016-11-02 13:10:00,80.86,80.9,80.77,80.79,59449.0,76.0868,76.1245,76.0021,76.021,59449.0
2016-11-02 13:15:00,80.78,80.81,80.71,80.76,48435.0,76.0115,76.0398,75.9457,75.9927,48435.0
2016-11-02 13:20:00,80.75,80.77,80.71,80.71,53840.0,75.9833,76.0021,75.9457,75.9457,53840.0
2016-11-02 13:25:00,80.71,80.84,80.71,80.81,57995.0,75.9457,76.068,75.9457,76.0398,57995.0
2016-11-02 13:30:00,80.81,80.84,80.77,80.78,33040.0,76.0398,76.068,76.0021,76.0115,33040.0
2016-11-02 13:35:00,80.78,80.81,80.76,80.78,53317.0,76.0115,76.0398,75.9927,76.0115,53317.0
2016-11-02 13:40:00,80.77,80.89,80.77,80.89,48397.0,76.0021,76.115,76.0021,76.115,48397.0
2016-11-02 13:45:00,80.89,80.91,80.86,80.86,48085.0,76.115,76.1339,76.0868,76.0868,48085.0
2016-11-02 13:50:00,80.86,80.98,80.85,80.97,45859.0,76.0868,76.1997,76.0774,76.1903,45859.0
2016-11-02 13:55:00,80.98,81.03,80.91,81.02,93860.0,76.1997,76.2468,76.1339,76.2374,93860.0
2016-11-02 14:00:00,81.02,81.06,80.8,80.83,110736.0,76.2374,76.275,76.0304,76.0586,110736.0
2016-11-02 14:05:00,80.85,80.94,80.6,80.7,114096.0,76.0774,76.1621,75.8422,75.9363,114096.0
2016-11-02 14:10:00,80.69,80.95,80.68,80.93,83048.0,75.9269,76.1715,75.9174,76.1527,83048.0
2016-11-02 14:15:00,80.92,81.04,80.85,81.0,87987.0,76.1433,76.2562,76.0774,76.2186,87987.0
2016-11-02 14:20:00,81.0,81.14,80.98,81.06,118429.0,76.2186,76.3503,76.1997,76.275,118429.0
2016-11-02 14:25:00,81.05,81.15,81.03,81.08,123897.0,76.2656,76.3597,76.2468,76.2938,123897.0
2016-11-02 14:30:00,81.07,81.14,81.01,81.09,82152.0,76.2844,76.3503,76.228,76.3032,82152.0
2016-11-02 14:35:00,81.1,81.16,81.03,81.09,102375.0,76.3127,76.3691,76.2468,76.3032,102375.0
2016-11-02 14:40:00,81.09,81.13,81.05,81.08,102689.0,76.3032,76.3409,76.2656,76.2938,102689.0
2016-11-02 14:45:00,81.09,81.11,80.93,80.94,92953.0,76.3032,76.3221,76.1527,76.1621,92953.0
2016-11-02 14:50:00,80.94,80.98,80.86,80.9,76760.0,76.1621,76.1997,76.0868,76.1245,76760.0
2016-11-02 14:55:00,80.89,81.0,80.89,80.92,69673.0,76.115,76.2186,76.115,76.1433,69673.0
2016-11-02 15:00:00,80.92,80.95,80.85,80.95,61617.0,76.1433,76.1715,76.0774,76.1715,61617.0
2016-11-02 15:05:00,80.96,80.97,80.86,80.95,69279.0,76.1809,76.1903,76.0868,76.1715,69279.0
2016-11-02 15:10:00,80.96,80.96,80.87,80.95,56698.0,76.1809,76.1809,76.0962,76.1715,56698.0
2016-11-02 15:15:00,80.94,80.96,80.84,80.86,64099.0,76.1621,76.1809,76.068,76.0868,64099.0
2016-11-02 15:20:00,80.86,80.92,80.85,80.91,77357.0,76.0868,76.1433,76.0774,76.1339,77357.0
2016-11-02 15:25:00,80.92,80.96,80.89,80.92,127765.0,76.1433,76.1809,76.115,76.1433,127765.0
2016-11-02 15:30:00,80.93,80.94,80.83,80.85,123762.0,76.1527,76.1621,76.0586,76.0774,123762.0
2016-11-02 15:35:00,80.84,80.85,80.74,80.75,127738.0,76.068,76.0774,75.9739,75.9833,127738.0
2016-11-02 15:40:00,80.76,80.81,80.71,80.76,199216.0,75.9927,76.0398,75.9457,75.9927,199216.0
2016-11-02 15:45:00,80.75,80.76,80.64,80.68,209943.0,75.9833,75.9927,75.8798,75.9174,209943.0
2016-11-02 15:50:00,80.67,80.73,80.53,80.53,214299.0,75.908,75.9645,75.7763,75.7763,214299.0
2016-11-02 15:55:00,80.53,80.64,80.52,80.56,396489.0,75.7763,75.8798,75.7669,75.8045,396489.0
2016-11-03 09:30:00,80.75,80.8,80.54,80.73,231221.0,75.9833,76.0304,75.7857,75.9645,231221.0
2016-11-03 09:35:00,80.74,81.04,80.68,81.0,78835.0,75.9739,76.2562,75.9174,76.2186,78835.0
2016-11-03 09:40:00,80.98,81.03,80.9,80.9,74132.0,76.1997,76.2468,76.1245,76.1245,74132.0
2016-11-03 09:45:00,80.91,80.91,80.8,80.84,55579.0,76.1339,76.1339,76.0304,76.068,55579.0
2016-11-03 09:50:00,80.85,80.97,80.84,80.94,146601.0,76.0774,76.1903,76.068,76.1621,146601.0
2016-11-03 09:55:00,80.94,80.99,80.89,80.89,67093.0,76.1621,76.2091,76.115,76.115,67093.0
2016-11-03 10:00:00,80.89,80.93,80.85,80.89,131456.0,76.115,76.1527,76.0774,76.115,131456.0
2016-11-03 10:05:00,80.89,81.0,80.88,80.98,74531.0,76.115,76.2186,76.1056,76.1997,74531.0
2016-11-03 10:10:00,80.99,81.08,80.98,81.01,125870.0,76.2091,76.2938,76.1997,76.228,125870.0
2016-11-03 10:15:00,81.0,81.0,80.89,80.96,56079.0,76.2186,76.2186,76.115,76.1809,56079.0
2016-11-03 10:20:00,80.96,81.04,80.95,81.0,72194.0,76.1809,76.2562,76.1715,76.2186,72194.0
2016-11-03 10:25:00,81.0,81.05,80.98,81.02,74699.0,76.2186,76.2656,76.1997,76.2374,74699.0
2016-11-03 10:30:00,81.02,81.08,81.0,81.05,41271.0,76.2374,76.2938,76.2186,76.2656,41271.0
2016-11-03 10:35:00,81.05,81.06,80.99,81.01,72941.0,76.2656,76.275,76.2091,76.228,72941.0
2016-11-03 10:40:00,81.01,81.13,80.99,81.09,69017.0,76.228,76.3409,76.2091,76.3032,69017.0
2016-11-03 10:45:00,81.08,81.11,81.0,81.11,52476.0,76.2938,76.3221,76.2186,76.3221,52476.0
2016-11-03 10:50:00,81.11,81.12,80.99,81.0,77262.0,76.3221,76.3315,76.2091,76.2186,77262.0
2016-11-03 10:55:00,81.0,81.02,80.92,80.93,96168.0,76.2186,76.2374,76.1433,76.1527,96168.0
2016-11-03 11:00:00,80.93,81.0,80.88,81.0,78019.0,76.1527,76.2186,76.1056,76.2186,78019.0
2016-11-03 11:05:00,80.99,81.05,80.96,81.03,48461.0,76.2091,76.2656,76.1809,76.2468,48461.0
2016-11-03 11:10:00,81.03,81.08,81.01,81.01,38918.0,76.2468,76.2938,76.228,76.228,38918.0
2016-11-03 11:15:00,81.01,81.03,80.99,81.02,65118.0,76.228,76.2468,76.2091,76.2374,65118.0
2016-11-03 11:20:00,81.03,81.06,81.01,81.01,32169.0,76.2468,76.275,76.228,76.228,32169.0
2016-11-03 11:25:00,81.01,81.12,81.0,81.11,29754.0,76.228,76.3315,76.2186,76.3221,29754.0
2016-11-03 11:30:00,81.1,81.12,81.0,81.05,62317.0,76.3127,76.3315,76.2186,76.2656,62317.0
2016-11-03 11:35:00,81.05,81.09,81.0,81.02,58889.0,76.2656,76.3032,76.2186,76.2374,58889.0
2016-11-03 11:40:00,81.01,81.03,80.99,81.02,69254.0,76.228,76.2468,76.2091,76.2374,69254.0
2016-11-03 11:45:00,81.03,81.05,80.99,81.05,129467.0,76.2468,76.2656,76.2091,76.2656,129467.0
2016-11-03 11:50:00,81.05,81.06,81.0,81.02,58802.0,76.2656,76.275,76.2186,76.2374,58802.0
2016-11-03 11:55:00,81.02,81.03,80.97,80.99,69515.0,76.2374,76.2468,76.1903,76.2091,69515.0
2016-11-03 12:00:00,80.99,81.0,80.88,80.88,78943.0,76.2091,76.2186,76.1056,76.1056,78943.0
2016-11-03 12:05:00,80.88,80.88,80.81,80.86,55036.0,76.1056,76.1056,76.0398,76.0868,55036.0
2016-11-03 12:10:00,80.86,80.89,80.85,80.89,42421.0,76.0868,76.115,76.0774,76.115,42421.0
2016-11-03 12:15:00,80.89,80.92,80.87,80.88,54617.0,76.115,76.1433,76.0962,76.1056,54617.0
2016-11-03 12:20:00,80.88,80.89,80.8,80.84,54691.0,76.1056,76.115,76.0304,76.068,54691.0
2016-11-03 12:25:00,80.84,80.87,80.79,80.81,26446.0,76.068,76.0962,76.021,76.0398,26446.0
2016-11-03 12:30:00,80.81,80.82,80.79,80.79,39901.0,76.0398,76.0492,76.021,76.021,39901.0
2016-11-03 12:35:00,80.78,80.8,80.72,80.75,31587.0,76.0115,76.0304,75.9551,75.9833,31587.0
2016-11-03 12:40:00,80.76,80.82,80.73,80.79,37707.0,75.9927,76.0492,75.9645,76.021,37707.0
2016-11-03 12:45:00,80.77,80.81,80.74,80.76,44305.0,76.0021,76.0398,75.9739,75.9927,44305.0
2016-11-03 12:50:00,80.76,80.87,80.76,80.82,34543.0,75.9927,76.0962,75.9927,76.0492,34543.0
2016-11-03 12:55:00,80.82,80.87,80.81,80.84,29050.0,76.0492,76.0962,76.0398,76.068,29050.0
2016-11-03 13:00:00,80.83,80.85,80.76,80.79,28590.0,76.0586,76.0774,75.9927,76.021,28590.0
2016-11-03 13:05:00,80.78,80.82,80.76,80.8,36799.0,76.0115,76.0492,75.9927,76.0304,36799.0
2016-11-03 13:10:00,80.79,80.82,80.74,80.75,26967.0,76.021,76.0492,75.9739,75.9833,26967.0
2016-11-03 13:15:00,80.76,80.82,80.75,80.81,33742.0,75.9927,76.0492,75.9833,76.0398,33742.0
2016-11-03 13:20:00,80.8,80.84,80.77,80.81,25551.0,76.0304,76.068,76.0021,76.0398,25551.0
2016-11-03 13:25:00,80.81,80.95,80.81,80.89,34085.0,76.0398,76.1715,76.0398,76.115,34085.0
2016-11-03 13:30:00,80.89,80.9,80.82,80.84,31819.0,76.115,76.1245,76.0492,76.068,31819.0
2016-11-03 13:35:00,80.84,80.84,80.78,80.79,29525.0,76.068,76.068,76.0115,76.021,29525.0
2016-11-03 13:40:00,80.79,80.81,80.72,80.73,38026.0,76.021,76.0398,75.9551,75.9645,38026.0
2016-11-03 13:45:00,80.72,80.81,80.72,80.79,42364.0,75.9551,76.0398,75.9551,76.021,42364.0
2016-11-03 13:50:00,80.77,80.8,80.69,80.73,39697.0,76.0021,76.0304,75.9269,75.9645,39697.0
2016-11-03 13:55:00,80.73,80.74,80.68,80.72,28280.0,75.9645,75.9739,75.9174,75.9551,28280.0
2016-11-03 14:00:00,80.72,80.78,80.68,80.78,35112.0,75.9551,76.0115,75.9174,76.0115,35112.0
2016-11-03 14:05:00,80.79,80.83,80.72,80.81,38722.0,76.021,76.0586,75.9551,76.0398,38722.0
2016-11-03 14:10:00,80.81,80.93,80.81,80.91,40161.0,76.0398,76.1527,76.0398,76.1339,40161.0
2016-11-03 14:15:00,80.9,80.91,80.84,80.84,38624.0,76.1245,76.1339,76.068,76.068,38624.0
2016-11-03 14:20:00,80.83,80.93,80.82,80.92,40759.0,76.0586,76.1527,76.0492,76.1433,40759.0
2016-11-03 14:25:00,80.91,80.94,80.88,80.93,47978.0,76.1339,76.1621,76.1056,76.1527,47978.0
2016-11-03 14:30:00,80.93,80.94,80.88,80.88,45131.0,76.1527,76.1621,76.1056,76.1056,45131.0
2016-11-03 14:35:00,80.88,80.93,80.86,80.88,57290.0,76.1056,76.1527,76.0868,76.1056,57290.0
2016-11-03 14:40:00,80.89,80.92,80.86,80.86,37414.0,76.115,76.1433,76.0868,76.0868,37414.0
2016-11-03 14:45:00,80.85,80.94,80.83,80.94,52094.0,76.0774,76.1621,76.0586,76.1621,52094.0
2016-11-03 14:50:00,80.93,80.93,80.88,80.93,47528.0,76.1527,76.1527,76.1056,76.1527,47528.0
2016-11-03 14:55:00,80.93,80.98,80.92,80.98,33855.0,76.1527,76.1997,76.1433,76.1997,33855.0
2016-11-03 15:00:00,80.97,80.97,80.91,80.92,40122.0,76.1903,76.1903,76.1339,76.1433,40122.0
2016-11-03 15:05:00,80.93,80.93,80.84,80.87,35859.0,76.1527,76.1527,76.068,76.0962,35859.0
2016-11-03 15:10:00,80.87,80.9,80.84,80.89,42232.0,76.0962,76.1245,76.068,76.115,42232.0
2016-11-03 15:15:00,80.88,80.9,80.73,80.76,66697.0,76.1056,76.1245,75.9645,75.9927,66697.0
2016-11-03 15:20:00,80.75,80.81,80.73,80.79,71381.0,75.9833,76.0398,75.9645,76.021,71381.0
2016-11-03 15:25:00,80.78,80.81,80.77,80.77,43703.0,76.0115,76.0398,76.0021,76.0021,43703.0
2016-11-03 15:30:00,80.78,80.79,80.67,80.67,66107.0,76.0115,76.021,75.908,75.908,66107.0
2016-11-03 15:35:00,80.66,80.73,80.59,80.61,92560.0,75.8986,75.9645,75.8328,75.8516,92560.0
2016-11-03 15:40:00,80.61,80.66,80.58,80.59,97234.0,75.8516,75.8986,75.8233,75.8328,97234.0
2016-11-03 15:45:00,80.58,80.7,80.56,80.6,125421.0,75.8233,75.9363,75.8045,75.8422,125421.0
2016-11-03 15:50:00,80.6,80.67,80.59,80.67,96519.0,75.8422,75.908,75.8328,75.908,96519.0
2016-11-03 15:55:00,80.66,80.69,80.63,80.65,221918.0,75.8986,75.9269,75.8704,75.8892,221918.0
2016-11-04 09:30:00,80.65,80.79,80.6,80.65,264907.0,75.8892,76.021,75.8422,75.8892,264907.0
2016-11-04 09:35:00,80.64,81.04,80.6,80.98,105351.0,75.8798,76.2562,75.8422,76.1997,105351.0
2016-11-04 09:40:00,80.99,81.02,80.76,80.8,114167.0,76.2091,76.2374,75.9927,76.0304,114167.0
2016-11-04 09:45:00,80.84,80.88,80.67,80.67,71621.0,76.068,76.1056,75.908,75.908,71621.0
2016-11-04 09:50:00,80.66,80.91,80.61,80.9,112567.0,75.8986,76.1339,75.8516,76.1245,112567.0
2016-11-04 09:55:00,80.89,80.9,80.75,80.84,97087.0,76.115,76.1245,75.9833,76.068,97087.0
2016-11-04 10:00:00,80.84,80.97,80.77,80.94,82582.0,76.068,76.1903,76.0021,76.1621,82582.0
2016-11-04 10:05:00,80.93,80.97,80.84,80.87,60670.0,76.1527,76.1903,76.068,76.0962,60670.0
2016-11-04 10:10:00,80.88,80.95,80.83,80.84,76350.0,76.1056,76.1715,76.0586,76.068,76350.0
2016-11-04 10:15:00,80.84,80.92,80.76,80.9,53258.0,76.068,76.1433,75.9927,76.1245,53258.0
2016-11-04 10:20:00,80.91,80.94,80.85,80.9,50886.0,76.1339,76.1621,76.0774,76.1245,50886.0
2016-11-04 10:25:00,80.89,80.95,80.83,80.92,55813.0,76.115,76.1715,76.0586,76.1433,55813.0
2016-11-04 10:30:00,80.91,80.98,80.85,80.92,62036.0,76.1339,76.1997,76.0774,76.1433,62036.0
2016-11-04 10:35:00,80.91,81.02,80.89,80.98,75270.0,76.1339,76.2374,76.115,76.1997,75270.0
2016-11-04 10:40:00,80.98,81.02,80.93,80.97,57568.0,76.1997,76.2374,76.1527,76.1903,57568.0
2016-11-04 10:45:00,80.97,80.97,80.79,80.8,65867.0,76.1903,76.1903,76.021,76.0304,65867.0
2016-11-04 10:50:00,80.8,80.85,80.77,80.81,38094.0,76.0304,76.0774,76.0021,76.0398,38094.0
2016-11-04 10:55:00,80.81,80.88,80.72,80.73,78184.0,76.0398,76.1056,75.9551,75.9645,78184.0
2016-11-04 11:00:00,80.72,80.82,80.66,80.81,60974.0,75.9551,76.0492,75.8986,76.0398,60974.0
2016-11-04 11:05:00,80.81,80.81,80.68,80.71,112974.0,76.0398,76.0398,75.9174,75.9457,112974.0
2016-11-04 11:10:00,80.71,80.91,80.69,80.88,98443.0,75.9457,76.1339,75.9269,76.1056,98443.0
2016-11-04 11:15:00,80.88,80.91,80.85,80.87,41895.0,76.1056,76.1339,76.0774,76.0962,41895.0
2016-11-04 11:20:00,80.87,80.89,80.83,80.88,55863.0,76.0962,76.115,76.0586,76.1056,55863.0
2016-11-04 11:25:00,80.88,80.93,80.83,80.91,68002.0,76.1056,76.1527,76.0586,76.1339,68002.0
2016-11-04 11:30:00,80.9,80.92,80.8,80.83,51744.0,76.1245,76.1433,76.0304,76.0586,51744.0
2016-11-04 11:35:00,80.82,80.89,80.79,80.84,63240.0,76.0492,76.115,76.021,76.068,63240.0
2016-11-04 11:40:00,80.84,80.92,80.79,80.91,58968.0,76.068,76.1433,76.021,76.1339,58968.0
2016-11-04 11:45:00,80.91,80.96,80.85,80.93,50017.0,76.1339,76.1809,76.0774,76.1527,50017.0
2016-11-04 11:50:00,80.93,80.96,80.85,80.95,41090.0,76.1527,76.1809,76.0774,76.1715,41090.0
2016-11-04 11:55:00,80.93,81.02,80.92,81.01,41348.0,76.1527,76.2374,76.1433,76.228,41348.0
2016-11-04 12:00:00,81.0,81.04,80.97,80.99,46610.0,76.2186,76.2562,76.1903,76.2091,46610.0
2016-11-04 12:05:00,80.98,81.04,80.96,81.03,33858.0,76.1997,76.2562,76.1809,76.2468,33858.0
2016-11-04 12:10:00,81.03,81.05,81.0,81.03,56393.0,76.2468,76.2656,76.2186,76.2468,56393.0
2016-11-04 12:15:00,81.03,81.1,81.02,81.08,58433.0,76.2468,76.3127,76.2374,76.2938,58433.0
2016-11-04 12:20:00,81.09,81.09,81.01,81.08,49109.0,76.3032,76.3032,76.228,76.2938,49109.0
2016-11-04 12:25:00,81.07,81.11,81.04,81.09,38160.0,76.2844,76.3221,76.2562,76.3032,38160.0
2016-11-04 12:30:00,81.08,81.1,81.02,81.05,53443.0,76.2938,76.3127,76.2374,76.2656,53443.0
2016-11-04 12:35:00,81.05,81.09,81.03,81.06,37790.0,76.2656,76.3032,76.2468,76.275,37790.0
2016-11-04 12:40:00,81.08,81.13,81.06,81.11,38086.0,76.2938,76.3409,76.275,76.3221,38086.0
2016-11-04 12:45:00,81.11,81.18,81.1,81.17,41748.0,76.3221,76.3879,76.3127,76.3785,41748.0
2016-11-04 12:50:00,81.18,81.19,81.1,81.12,38218.0,76.3879,76.3973,76.3127,76.3315,38218.0
2016-11-04 12:55:00,81.12,81.18,81.11,81.16,30750.0,76.3315,76.3879,76.3221,76.3691,30750.0
2016-11-04 13:00:00,81.16,81.17,81.13,81.16,27389.0,76.3691,76.3785,76.3409,76.3691,27389.0
2016-11-04 13:05:00,81.17,81.21,81.16,81.21,38407.0,76.3785,76.4162,76.3691,76.4162,38407.0
2016-11-04 13:10:00,81.22,81.22,81.15,81.21,30108.0,76.4256,76.4256,76.3597,76.4162,30108.0
2016-11-04 13:15:00,81.21,81.24,81.18,81.18,29093.0,76.4162,76.4444,76.3879,76.3879,29093.0
2016-11-04 13:20:00,81.18,81.21,81.14,81.14,51298.0,76.3879,76.4162,76.3503,76.3503,51298.0
2016-11-04 13:25:00,81.14,81.15,81.08,81.08,43247.0,76.3503,76.3597,76.2938,76.2938,43247.0
2016-11-04 13:30:00,81.08,81.13,81.06,81.11,54085.0,76.2938,76.3409,76.275,76.3221,54085.0
2016-11-04 13:35:00,81.1,81.14,81.08,81.11,42254.0,76.3127,76.3503,76.2938,76.3221,42254.0
2016-11-04 13:40:00,81.1,81.12,81.04,81.04,31051.0,76.3127,76.3315,76.2562,76.2562,31051.0
2016-11-04 13:45:00,81.03,81.07,81.02,81.06,48251.0,76.2468,76.2844,76.2374,76.275,48251.0
2016-11-04 13:50:00,81.07,81.07,80.96,80.96,44170.0,76.2844,76.2844,76.1809,76.1809,44170.0
2016-11-04 13:55:00,80.96,80.99,80.95,80.97,55519.0,76.1809,76.2091,76.1715,76.1903,55519.0
2016-11-04 14:00:00,80.97,80.97,80.9,80.92,50218.0,76.1903,76.1903,76.1245,76.1433,50218.0
2016-11-04 14:05:00,80.92,80.94,80.89,80.89,43065.0,76.1433,76.1621,76.115,76.115,43065.0
2016-11-04 14:10:00,80.89,80.94,80.87,80.89,60448.0,76.115,76.1621,76.0962,76.115,60448.0
2016-11-04 14:15:00,80.9,80.92,80.85,80.85,70822.0,76.1245,76.1433,76.0774,76.0774,70822.0
2016-11-04 14:20:00,80.85,80.89,80.83,80.86,55586.0,76.0774,76.115,76.0586,76.0868,55586.0
2016-11-04 14:25:00,80.86,80.87,80.79,80.81,61066.0,76.0868,76.0962,76.021,76.0398,61066.0
2016-11-04 14:30:00,80.8,80.83,80.71,80.74,86371.0,76.0304,76.0586,75.9457,75.9739,86371.0
2016-11-04 14:35:00,80.73,80.75,80.67,80.68,97626.0,75.9645,75.9833,75.908,75.9174,97626.0
2016-11-04 14:40:00,80.68,80.73,80.64,80.73,70780.0,75.9174,75.9645,75.8798,75.9645,70780.0
2016-11-04 14:45:00,80.73,80.77,80.63,80.64,72271.0,75.9645,76.0021,75.8704,75.8798,72271.0
2016-11-04 14:50:00,80.65,80.68,80.59,80.6,96006.0,75.8892,75.9174,75.8328,75.8422,96006.0
2016-11-04 14:55:00,80.59,80.68,80.58,80.67,62222.0,75.8328,75.9174,75.8233,75.908,62222.0
2016-11-04 15:00:00,80.68,80.68,80.59,80.61,59947.0,75.9174,75.9174,75.8328,75.8516,59947.0
2016-11-04 15:05:00,80.61,80.64,80.56,80.58,59709.0,75.8516,75.8798,75.8045,75.8233,59709.0
2016-11-04 15:10:00,80.57,80.64,80.54,80.64,49733.0,75.8139,75.8798,75.7857,75.8798,49733.0
2016-11-04 15:15:00,80.64,80.7,80.62,80.65,59683.0,75.8798,75.9363,75.861,75.8892,59683.0
2016-11-04 15:20:00,80.65,80.69,80.62,80.65,68408.0,75.8892,75.9269,75.861,75.8892,68408.0
2016-11-04 15:25:00,80.65,80.66,80.55,80.57,87930.0,75.8892,75.8986,75.7951,75.8139,87930.0
2016-11-04 15:30:00,80.56,80.57,80.5,80.51,111213.0,75.8045,75.8139,75.7481,75.7575,111213.0
2016-11-04 15:35:00,80.52,80.55,80.41,80.48,144602.0,75.7669,75.7951,75.6634,75.7293,144602.0
2016-11-04 15:40:00,80.48,80.51,80.42,80.44,116741.0,75.7293,75.7575,75.6728,75.6916,116741.0
2016-11-04 15:45:00,80.43,80.47,80.37,80.42,161786.0,75.6822,75.7198,75.6257,75.6728,161786.0
2016-11-04 15:50:00,80.43,80.43,80.32,80.39,169316.0,75.6822,75.6822,75.5787,75.6446,169316.0
2016-11-04 15:55:00,80.39,80.44,80.36,80.37,229112.0,75.6446,75.6916,75.6163,75.6257,229112.0
2016-11-07 09:30:00,81.64,81.82,81.45,81.69,271292.0,76.8208,76.9902,76.642,76.8678,271292.0
2016-11-07 09:35:00,81.7,81.75,81.62,81.74,81286.0,76.8772,76.9243,76.802,76.9149,81286.0
2016-11-07 09:40:00,81.74,81.96,81.74,81.87,103220.0,76.9149,77.1219,76.9149,77.0372,103220.0
2016-11-07 09:45:00,81.89,81.91,81.83,81.85,64869.0,77.056,77.0748,76.9996,77.0184,64869.0
2016-11-07 09:50:00,81.85,81.86,81.73,81.78,53793.0,77.0184,77.0278,76.9055,76.9525,53793.0
2016-11-07 09:55:00,81.77,81.79,81.69,81.75,36011.0,76.9431,76.9619,76.8678,76.9243,36011.0
2016-11-07 10:00:00,81.75,81.83,81.75,81.78,47181.0,76.9243,76.9996,76.9243,76.9525,47181.0
2016-11-07 10:05:00,81.77,81.81,81.76,81.76,47527.0,76.9431,76.9807,76.9337,76.9337,47527.0
2016-11-07 10:10:00,81.76,81.77,81.65,81.7,41891.0,76.9337,76.9431,76.8302,76.8772,41891.0
2016-11-07 10:15:00,81.7,81.71,81.57,81.61,49924.0,76.8772,76.8866,76.7549,76.7925,49924.0
2016-11-07 10:20:00,81.62,81.67,81.59,81.66,36094.0,76.802,76.849,76.7737,76.8396,36094.0
2016-11-07 10:25:00,81.66,81.68,81.57,81.59,36875.0,76.8396,76.8584,76.7549,76.7737,36875.0
2016-11-07 10:30:00,81.59,81.72,81.58,81.71,38539.0,76.7737,76.8961,76.7643,76.8866,38539.0
2016-11-07 10:35:00,81.72,81.75,81.64,81.7,47193.0,76.8961,76.9243,76.8208,76.8772,47193.0
2016-11-07 10:40:00,81.7,81.7,81.61,81.65,33929.0,76.8772,76.8772,76.7925,76.8302,33929.0
2016-11-07 10:45:00,81.64,81.73,81.63,81.71,69234.0,76.8208,76.9055,76.8114,76.8866,69234.0
2016-11-07 10:50:00,81.71,81.75,81.7,81.73,61088.0,76.8866,76.9243,76.8772,76.9055,61088.0
2016-11-07 10:55:00,81.74,81.88,81.74,81.86,48523.0,76.9149,77.0466,76.9149,77.0278,48523.0
2016-11-07 11:00:00,81.87,81.9,81.81,81.81,50213.0,77.0372,77.0654,76.9807,76.9807,50213.0
2016-11-07 11:05:00,81.81,81.89,81.81,81.89,51246.0,76.9807,77.056,76.9807,77.056,51246.0
2016-11-07 11:10:00,81.89,81.95,81.87,81.93,61960.0,77.056,77.1125,77.0372,77.0937,61960.0
2016-11-07 11:15:00,81.93,81.94,81.85,81.9,51985.0,77.0937,77.1031,77.0184,77.0654,51985.0
2016-11-07 11:20:00,81.89,81.91,81.87,81.88,26678.0,77.056,77.0748,77.0372,77.0466,26678.0
2016-11-07 11:25:00,81.88,81.97,81.88,81.94,60762.0,77.0466,77.1313,77.0466,77.1031,60762.0
2016-11-07 11:30:00,81.94,81.98,81.92,81.96,42428.0,77.1031,77.1407,77.0842,77.1219,42428.0
2016-11-07 11:35:00,81.96,81.98,81.94,81.98,35601.0,77.1219,77.1407,77.1031,77.1407,35601.0
2016-11-07 11:40:00,81.98,82.05,81.96,82.02,54880.0,77.1407,77.2066,77.1219,77.1783,54880.0
2016-11-07 11:45:00,82.03,82.05,81.96,82.02,57978.0,77.1878,77.2066,77.1219,77.1783,57978.0
2016-11-07 11:50:00,82.03,82.07,82.02,82.06,51132.0,77.1878,77.2254,77.1783,77.216,51132.0
2016-11-07 11:55:00,82.06,82.11,82.04,82.06,72319.0,77.216,77.263,77.1972,77.216,72319.0
2016-11-07 12:00:00,82.06,82.1,82.04,82.08,56218.0,77.216,77.2536,77.1972,77.2348,56218.0
2016-11-07 12:05:00,82.09,82.11,82.0,82.03,73140.0,77.2442,77.263,77.1595,77.1878,73140.0
2016-11-07 12:10:00,82.04,82.1,81.99,82.1,35550.0,77.1972,77.2536,77.1501,77.2536,35550.0
2016-11-07 12:15:00,82.1,82.12,82.05,82.08,42002.0,77.2536,77.2724,77.2066,77.2348,42002.0
2016-11-07 12:20:00,82.09,82.14,82.07,82.07,29581.0,77.2442,77.2913,77.2254,77.2254,29581.0
2016-11-07 12:25:00,82.07,82.11,82.06,82.08,29249.0,77.2254,77.263,77.216,77.2348,29249.0
2016-11-07 12:30:00,82.08,82.11,82.05,82.05,47877.0,77.2348,77.263,77.2066,77.2066,47877.0
2016-11-07 12:35:00,82.06,82.06,82.01,82.01,25634.0,77.216,77.216,77.1689,77.1689,25634.0
2016-11-07 12:40:00,82.02,82.06,82.01,82.06,30316.0,77.1783,77.216,77.1689,77.216,30316.0
2016-11-07 12:45:00,82.06,82.09,82.03,82.06,27437.0,77.216,77.2442,77.1878,77.216,27437.0
2016-11-07 12:50:00,82.07,82.14,82.07,82.13,34637.0,77.2254,77.2913,77.2254,77.2819,34637.0
2016-11-07 12:55:00,82.13,82.18,82.12,82.18,27369.0,77.2819,77.3289,77.2724,77.3289,27369.0
2016-11-07 13:00:00,82.18,82.19,82.08,82.1,71957.0,77.3289,77.3383,77.2348,77.2536,71957.0
2016-11-07 13:05:00,82.1,82.11,82.06,82.08,47286.0,77.2536,77.263,77.216,77.2348,47286.0
2016-11-07 13:10:00,82.07,82.08,82.03,82.06,99251.0,77.2254,77.2348,77.1878,77.216,99251.0
2016-11-07 13:15:00,82.05,82.09,82.03,82.03,73934.0,77.2066,77.2442,77.1878,77.1878,73934.0
2016-11-07 13:20:00,82.03,82.04,82.0,82.03,30013.0,77.1878,77.1972,77.1595,77.1878,30013.0
2016-11-07 13:25:00,82.03,82.03,82.0,82.02,26779.0,77.1878,77.1878,77.1595,77.1783,26779.0
2016-11-07 13:30:00,82.02,82.04,82.0,82.02,26259.0,77.1783,77.1972,77.1595,77.1783,26259.0
2016-11-07 13:35:00,82.02,82.07,82.0,82.02,96829.0,77.1783,77.2254,77.1595,77.1783,96829.0
2016-11-07 13:40:00,82.02,82.03,82.0,82.03,46574.0,77.1783,77.1878,77.1595,77.1878,46574.0
2016-11-07 13:45:00,82.03,82.07,82.02,82.03,27685.0,77.1878,77.2254,77.1783,77.1878,27685.0
2016-11-07 13:50:00,82.03,82.05,82.0,82.03,42532.0,77.1878,77.2066,77.1595,77.1878,42532.0
2016-11-07 13:55:00,82.04,82.07,82.03,82.06,25276.0,77.1972,77.2254,77.1878,77.216,25276.0
2016-11-07 14:00:00,82.05,82.06,82.01,82.05,41476.0,77.2066,77.216,77.1689,77.2066,41476.0
2016-11-07 14:05:00,82.06,82.06,81.99,82.01,33390.0,77.216,77.216,77.1501,77.1689,33390.0
2016-11-07 14:10:00,82.02,82.05,81.97,81.98,42418.0,77.1783,77.2066,77.1313,77.1407,42418.0
2016-11-07 14:15:00,81.99,82.03,81.99,82.01,52228.0,77.1501,77.1878,77.1501,77.1689,52228.0
2016-11-07 14:20:00,82.0,82.01,81.95,81.98,32654.0,77.1595,77.1689,77.1125,77.1407,32654.0
2016-11-07 14:25:00,81.98,82.01,81.97,81.98,37437.0,77.1407,77.1689,77.1313,77.1407,37437.0
2016-11-07 14:30:00,81.97,82.01,81.97,81.99,35206.0,77.1313,77.1689,77.1313,77.1501,35206.0
2016-11-07 14:35:00,81.99,82.0,81.94,81.95,45738.0,77.1501,77.1595,77.1031,77.1125,45738.0
2016-11-07 14:40:00,81.95,81.95,81.88,81.94,59843.0,77.1125,77.1125,77.0466,77.1031,59843.0
2016-11-07 14:45:00,81.94,81.95,81.84,81.89,35988.0,77.1031,77.1125,77.009,77.056,35988.0
2016-11-07 14:50:00,81.88,81.94,81.86,81.93,38438.0,77.0466,77.1031,77.0278,77.0937,38438.0
2016-11-07 14:55:00,81.92,81.96,81.91,81.96,67814.0,77.0842,77.1219,77.0748,77.1219,67814.0
2016-11-07 15:00:00,81.96,81.98,81.91,81.98,107214.0,77.1219,77.1407,77.0748,77.1407,107214.0
2016-11-07 15:05:00,81.98,81.98,81.9,81.9,81555.0,77.1407,77.1407,77.0654,77.0654,81555.0
2016-11-07 15:10:00,81.89,81.97,81.89,81.93,64242.0,77.056,77.1313,77.056,77.0937,64242.0
2016-11-07 15:15:00,81.94,82.01,81.92,81.98,87330.0,77.1031,77.1689,77.0842,77.1407,87330.0
2016-11-07 15:20:00,81.98,82.04,81.94,82.04,48758.0,77.1407,77.1972,77.1031,77.1972,48758.0
2016-11-07 15:25:00,82.05,82.07,81.97,82.07,84189.0,77.2066,77.2254,77.1313,77.2254,84189.0
2016-11-07 15:30:00,82.08,82.16,82.02,82.12,160780.0,77.2348,77.3101,77.1783,77.2724,160780.0
2016-11-07 15:35:00,82.12,82.16,82.05,82.16,113731.0,77.2724,77.3101,77.2066,77.3101,113731.0
2016-11-07 15:40:00,82.16,82.2,82.11,82.13,131994.0,77.3101,77.3477,77.263,77.2819,131994.0
2016-11-07 15:45:00,82.13,82.32,82.13,82.31,172132.0,77.2819,77.4606,77.2819,77.4512,172132.0
2016-11-07 15:50:00,82.31,82.37,82.26,82.34,183394.0,77.4512,77.5077,77.4042,77.4795,183394.0
2016-11-07 15:55:00,82.34,82.53,82.28,82.45,735874.0,77.4795,77.6582,77.423,77.583,735874.0
2016-11-08 09:30:00,82.39,82.51,82.18,82.3,173156.0,77.5265,77.6394,77.3289,77.4418,173156.0
2016-11-08 09:35:00,82.29,82.47,82.15,82.45,58254.0,77.4324,77.6018,77.3007,77.583,58254.0
2016-11-08 09:40:00,82.45,82.52,82.41,82.49,69048.0,77.583,77.6488,77.5453,77.6206,69048.0
2016-11-08 09:45:00,82.47,82.5,82.31,82.38,86427.0,77.6018,77.63,77.4512,77.5171,86427.0
2016-11-08 09:50:00,82.38,82.59,82.32,82.54,130729.0,77.5171,77.7147,77.4606,77.6676,130729.0
2016-11-08 09:55:00,82.53,82.59,82.53,82.58,48299.0,77.6582,77.7147,77.6582,77.7053,48299.0
2016-11-08 10:00:00,82.58,82.68,82.49,82.61,129795.0,77.7053,77.7994,77.6206,77.7335,129795.0
2016-11-08 10:05:00,82.6,82.63,82.52,82.52,78636.0,77.7241,77.7523,77.6488,77.6488,78636.0
2016-11-08 10:10:00,82.53,82.58,82.42,82.45,69700.0,77.6582,77.7053,77.5547,77.583,69700.0
2016-11-08 10:15:00,82.44,82.53,82.43,82.48,55524.0,77.5736,77.6582,77.5641,77.6112,55524.0
2016-11-08 10:20:00,82.48,82.56,82.47,82.47,46356.0,77.6112,77.6865,77.6018,77.6018,46356.0
2016-11-08 10:25:00,82.48,82.53,82.47,82.51,58297.0,77.6112,77.6582,77.6018,77.6394,58297.0
2016-11-08 10:30:00,82.5,82.57,82.47,82.5,111422.0,77.63,77.6959,77.6018,77.63,111422.0
2016-11-08 10:35:00,82.5,82.52,82.44,82.52,52264.0,77.63,77.6488,77.5736,77.6488,52264.0
2016-11-08 10:40:00,82.52,82.53,82.47,82.52,38988.0,77.6488,77.6582,77.6018,77.6488,38988.0
2016-11-08 10:45:00,82.52,82.61,82.49,82.59,67971.0,77.6488,77.7335,77.6206,77.7147,67971.0
2016-11-08 10:50:00,82.59,82.59,82.53,82.54,29176.0,77.7147,77.7147,77.6582,77.6676,29176.0
2016-11-08 10:55:00,82.54,82.6,82.54,82.55,21556.0,77.6676,77.7241,77.6676,77.6771,21556.0
2016-11-08 11:00:00,82.55,82.61,82.54,82.58,39607.0,77.6771,77.7335,77.6676,77.7053,39607.0
2016-11-08 11:05:00,82.58,82.69,82.57,82.69,113379.0,77.7053,77.8088,77.6959,77.8088,113379.0
2016-11-08 11:10:00,82.68,82.79,82.67,82.77,96959.0,77.7994,77.9029,77.79,77.8841,96959.0
2016-11-08 11:15:00,82.77,82.91,82.77,82.85,61083.0,77.8841,78.0158,77.8841,77.9593,61083.0
2016-11-08 11:20:00,82.85,82.93,82.84,82.85,54510.0,77.9593,78.0346,77.9499,77.9593,54510.0
2016-11-08 11:25:00,82.85,82.94,82.83,82.9,92449.0,77.9593,78.044,77.9405,78.0064,92449.0
2016-11-08 11:30:00,82.89,83.02,82.89,82.99,129547.0,77.997,78.1193,77.997,78.0911,129547.0
2016-11-08 11:35:00,82.99,83.03,82.95,83.0,86760.0,78.0911,78.1287,78.0534,78.1005,86760.0
2016-11-08 11:40:00,83.0,83.0,82.91,82.94,33662.0,78.1005,78.1005,78.0158,78.044,33662.0
2016-11-08 11:45:00,82.95,82.98,82.89,82.93,36901.0,78.0534,78.0817,77.997,78.0346,36901.0
2016-11-08 11:50:00,82.92,82.97,82.91,82.92,36912.0,78.0252,78.0723,78.0158,78.0252,36912.0
2016-11-08 11:55:00,82.92,82.98,82.88,82.98,43413.0,78.0252,78.0817,77.9876,78.0817,43413.0
2016-11-08 12:00:00,82.98,83.0,82.94,82.95,61112.0,78.0817,78.1005,78.044,78.0534,61112.0
2016-11-08 12:05:00,82.96,83.05,82.96,83.05,47296.0,78.0629,78.1475,78.0629,78.1475,47296.0
2016-11-08 12:10:00,83.04,83.09,83.01,83.04,45001.0,78.1381,78.1852,78.1099,78.1381,45001.0
2016-11-08 12:15:00,83.04,83.1,83.02,83.07,50990.0,78.1381,78.1946,78.1193,78.1664,50990.0
2016-11-08 12:20:00,83.06,83.1,83.04,83.08,41140.0,78.157,78.1946,78.1381,78.1758,41140.0
2016-11-08 12:25:00,83.08,83.1,82.99,83.0,59461.0,78.1758,78.1946,78.0911,78.1005,59461.0
2016-11-08 12:30:00,83.01,83.02,82.88,82.91,93293.0,78.1099,78.1193,77.9876,78.0158,93293.0
2016-11-08 12:35:00,82.91,83.02,82.9,83.02,60970.0,78.0158,78.1193,78.0064,78.1193,60970.0
2016-11-08 12:40:00,83.02,83.04,83.0,83.01,38533.0,78.1193,78.1381,78.1005,78.1099,38533.0
2016-11-08 12:45:00,83.0,83.03,82.99,83.01,34010.0,78.1005,78.1287,78.0911,78.1099,34010.0
2016-11-08 12:50:00,83.02,83.12,83.01,83.11,63694.0,78.1193,78.2134,78.1099,78.204,63694.0
2016-11-08 12:55:00,83.12,83.16,83.1,83.12,18221.0,78.2134,78.251,78.1946,78.2134,18221.0
2016-11-08 13:00:00,83.12,83.15,83.09,83.11,43133.0,78.2134,78.2416,78.1852,78.204,43133.0
2016-11-08 13:05:00,83.12,83.14,82.99,83.05,35912.0,78.2134,78.2322,78.0911,78.1475,35912.0
2016-11-08 13:10:00,83.04,83.15,83.04,83.14,49259.0,78.1381,78.2416,78.1381,78.2322,49259.0
2016-11-08 13:15:00,83.14,83.14,83.02,83.06,47844.0,78.2322,78.2322,78.1193,78.157,47844.0
2016-11-08 13:20:00,83.05,83.07,83.0,83.02,39776.0,78.1475,78.1664,78.1005,78.1193,39776.0
2016-11-08 13:25:00,83.03,83.07,83.02,83.06,25763.0,78.1287,78.1664,78.1193,78.157,25763.0
2016-11-08 13:30:00,83.07,83.1,83.04,83.07,47582.0,78.1664,78.1946,78.1381,78.1664,47582.0
2016-11-08 13:35:00,83.07,83.1,82.99,83.0,91098.0,78.1664,78.1946,78.0911,78.1005,91098.0
2016-11-08 13:40:00,83.01,83.03,82.99,83.01,68715.0,78.1099,78.1287,78.0911,78.1099,68715.0
2016-11-08 13:45:00,83.0,83.01,82.99,83.0,71422.0,78.1005,78.1099,78.0911,78.1005,71422.0
2016-11-08 13:50:00,83.01,83.02,82.99,83.0,37348.0,78.1099,78.1193,78.0911,78.1005,37348.0
2016-11-08 13:55:00,82.99,83.01,82.99,82.99,62490.0,78.0911,78.1099,78.0911,78.0911,62490.0
2016-11-08 14:00:00,83.0,83.01,82.96,82.98,122245.0,78.1005,78.1099,78.0629,78.0817,122245.0
2016-11-08 14:05:00,82.98,82.99,82.97,82.98,46382.0,78.0817,78.0911,78.0723,78.0817,46382.0
2016-11-08 14:10:00,82.98,83.0,82.79,82.86,153896.0,78.0817,78.1005,77.9029,77.9688,153896.0
2016-11-08 14:15:00,82.86,82.91,82.82,82.89,86182.0,77.9688,78.0158,77.9311,77.997,86182.0
2016-11-08 14:20:00,82.89,83.02,82.89,82.98,59411.0,77.997,78.1193,77.997,78.0817,59411.0
2016-11-08 14:25:00,82.99,83.01,82.93,83.01,60168.0,78.0911,78.1099,78.0346,78.1099,60168.0
2016-11-08 14:30:00,83.0,83.01,82.89,82.89,63395.0,78.1005,78.1099,77.997,77.997,63395.0
2016-11-08 14:35:00,82.89,82.9,82.83,82.88,116395.0,77.997,78.0064,77.9405,77.9876,116395.0
2016-11-08 14:40:00,82.88,82.9,82.81,82.85,99287.0,77.9876,78.0064,77.9217,77.9593,99287.0
2016-11-08 14:45:00,82.84,82.88,82.79,82.86,62252.0,77.9499,77.9876,77.9029,77.9688,62252.0
2016-11-08 14:50:00,82.85,82.93,82.85,82.91,54941.0,77.9593,78.0346,77.9593,78.0158,54941.0
2016-11-08 14:55:00,82.91,82.93,82.88,82.89,48233.0,78.0158,78.0346,77.9876,77.997,48233.0
2016-11-08 15:00:00,82.88,82.88,82.82,82.84,78389.0,77.9876,77.9876,77.9311,77.9499,78389.0
2016-11-08 15:05:00,82.85,82.97,82.85,82.97,113711.0,77.9593,78.0723,77.9593,78.0723,113711.0
2016-11-08 15:10:00,82.97,83.0,82.93,82.95,120526.0,78.0723,78.1005,78.0346,78.0534,120526.0
2016-11-08 15:15:00,82.96,82.96,82.88,82.91,61376.0,78.0629,78.0629,77.9876,78.0158,61376.0
2016-11-08 15:20:00,82.91,83.0,82.91,82.98,51655.0,78.0158,78.1005,78.0158,78.0817,51655.0
2016-11-08 15:25:00,82.99,83.02,82.98,82.99,76461.0,78.0911,78.1193,78.0817,78.0911,76461.0
2016-11-08 15:30:00,83.0,83.09,83.0,83.05,94901.0,78.1005,78.1852,78.1005,78.1475,94901.0
2016-11-08 15:35:00,83.04,83.06,82.99,83.05,76262.0,78.1381,78.157,78.0911,78.1475,76262.0
2016-11-08 15:40:00,83.04,83.05,82.99,83.01,92264.0,78.1381,78.1475,78.0911,78.1099,92264.0
2016-11-08 15:45:00,83.01,83.07,82.99,82.99,124931.0,78.1099,78.1664,78.0911,78.0911,124931.0
2016-11-08 15:50:00,82.99,82.99,82.77,82.82,178732.0,78.0911,78.0911,77.8841,77.9311,178732.0
2016-11-08 15:55:00,82.83,82.93,82.78,82.91,492176.0,77.9405,78.0346,77.8935,78.0158,492176.0
2016-11-09 09:30:00,81.79,82.29,81.41,81.53,902692.0,76.9619,77.4324,76.6044,76.7173,902692.0
2016-11-09 09:35:00,81.47,81.59,81.26,81.39,308051.0,76.6608,76.7737,76.4632,76.5855,308051.0
2016-11-09 09:40:00,81.39,81.81,81.22,81.81,442143.0,76.5855,76.9807,76.4256,76.9807,442143.0
2016-11-09 09:45:00,81.8,82.39,81.76,82.39,238118.0,76.9713,77.5265,76.9337,77.5265,238118.0
2016-11-09 09:50:00,82.38,82.53,82.25,82.38,184800.0,77.5171,77.6582,77.3948,77.5171,184800.0
2016-11-09 09:55:00,82.37,82.42,82.14,82.23,121011.0,77.5077,77.5547,77.2913,77.3759,121011.0
2016-11-09 10:00:00,82.23,82.3,81.88,82.19,175286.0,77.3759,77.4418,77.0466,77.3383,175286.0
2016-11-09 10:05:00,82.17,82.36,82.12,82.31,150705.0,77.3195,77.4983,77.2724,77.4512,150705.0
2016-11-09 10:10:00,82.31,82.47,82.14,82.44,79939.0,77.4512,77.6018,77.2913,77.5736,79939.0
2016-11-09 10:15:00,82.44,82.49,82.16,82.31,172813.0,77.5736,77.6206,77.3101,77.4512,172813.0
2016-11-09 10:20:00,82.31,82.53,82.3,82.43,82917.0,77.4512,77.6582,77.4418,77.5641,82917.0
2016-11-09 10:25:00,82.42,82.78,82.4,82.78,81010.0,77.5547,77.8935,77.5359,77.8935,81010.0
2016-11-09 10:30:00,82.76,82.77,82.57,82.65,69311.0,77.8747,77.8841,77.6959,77.7712,69311.0
2016-11-09 10:35:00,82.66,82.69,82.51,82.63,66241.0,77.7806,77.8088,77.6394,77.7523,66241.0
2016-11-09 10:40:00,82.64,82.74,82.61,82.64,58625.0,77.7617,77.8558,77.7335,77.7617,58625.0
2016-11-09 10:45:00,82.65,82.66,82.51,82.53,81665.0,77.7712,77.7806,77.6394,77.6582,81665.0
2016-11-09 10:50:00,82.53,82.71,82.52,82.69,66284.0,77.6582,77.8276,77.6488,77.8088,66284.0
2016-11-09 10:55:00,82.68,82.76,82.56,82.72,134357.0,77.7994,77.8747,77.6865,77.837,134357.0
2016-11-09 11:00:00,82.71,82.83,82.69,82.72,74200.0,77.8276,77.9405,77.8088,77.837,74200.0
2016-11-09 11:05:00,82.71,82.75,82.59,82.61,109961.0,77.8276,77.8653,77.7147,77.7335,109961.0
2016-11-09 11:10:00,82.61,82.82,82.6,82.77,207345.0,77.7335,77.9311,77.7241,77.8841,207345.0
2016-11-09 11:15:00,82.8,82.86,82.68,82.8,126551.0,77.9123,77.9688,77.7994,77.9123,126551.0
2016-11-09 11:20:00,82.81,82.91,82.77,82.8,60077.0,77.9217,78.0158,77.8841,77.9123,60077.0
2016-11-09 11:25:00,82.81,82.83,82.74,82.81,35052.0,77.9217,77.9405,77.8558,77.9217,35052.0
2016-11-09 11:30:00,82.82,83.06,82.82,83.04,132614.0,77.9311,78.157,77.9311,78.1381,132614.0
2016-11-09 11:35:00,83.03,83.08,82.95,83.01,59113.0,78.1287,78.1758,78.0534,78.1099,59113.0
2016-11-09 11:40:00,83.01,83.08,82.95,83.07,85589.0,78.1099,78.1758,78.0534,78.1664,85589.0
2016-11-09 11:45:00,83.06,83.12,83.0,83.09,108976.0,78.157,78.2134,78.1005,78.1852,108976.0
2016-11-09 11:50:00,83.09,83.13,83.03,83.04,126943.0,78.1852,78.2228,78.1287,78.1381,126943.0
2016-11-09 11:55:00,83.05,83.07,82.93,82.97,192194.0,78.1475,78.1664,78.0346,78.0723,192194.0
2016-11-09 12:00:00,82.98,83.03,82.93,82.95,120202.0,78.0817,78.1287,78.0346,78.0534,120202.0
2016-11-09 12:05:00,82.93,82.97,82.8,82.87,192974.0,78.0346,78.0723,77.9123,77.9782,192974.0
2016-11-09 12:10:00,82.87,82.9,82.76,82.82,115977.0,77.9782,78.0064,77.8747,77.9311,115977.0
2016-11-09 12:15:00,82.83,82.95,82.83,82.91,71664.0,77.9405,78.0534,77.9405,78.0158,71664.0
2016-11-09 12:20:00,82.91,82.94,82.84,82.86,71359.0,78.0158,78.044,77.9499,77.9688,71359.0
2016-11-09 12:25:00,82.87,82.94,82.84,82.9,107207.0,77.9782,78.044,77.9499,78.0064,107207.0
2016-11-09 12:30:00,82.9,82.98,82.83,82.97,63760.0,78.0064,78.0817,77.9405,78.0723,63760.0
2016-11-09 12:35:00,82.96,83.08,82.89,82.93,83183.0,78.0629,78.1758,77.997,78.0346,83183.0
2016-11-09 12:40:00,82.94,83.02,82.91,82.94,78444.0,78.044,78.1193,78.0158,78.044,78444.0
2016-11-09 12:45:00,82.94,82.98,82.82,82.89,56633.0,78.044,78.0817,77.9311,77.997,56633.0
2016-11-09 12:50:00,82.89,82.95,82.84,82.95,46068.0,77.997,78.0534,77.9499,78.0534,46068.0
2016-11-09 12:55:00,82.95,83.07,82.94,83.03,103862.0,78.0534,78.1664,78.044,78.1287,103862.0
2016-11-09 13:00:00,83.02,83.04,82.9,82.92,67333.0,78.1193,78.1381,78.0064,78.0252,67333.0
2016-11-09 13:05:00,82.93,83.03,82.92,82.95,65474.0,78.0346,78.1287,78.0252,78.0534,65474.0
2016-11-09 13:10:00,82.95,83.07,82.94,83.05,51279.0,78.0534,78.1664,78.044,78.1475,51279.0
2016-11-09 13:15:00,83.05,83.05,82.94,83.0,58877.0,78.1475,78.1475,78.044,78.1005,58877.0
2016-11-09 13:20:00,83.0,83.0,82.76,82.79,91109.0,78.1005,78.1005,77.8747,77.9029,91109.0
2016-11-09 13:25:00,82.8,82.94,82.8,82.86,75127.0,77.9123,78.044,77.9123,77.9688,75127.0
2016-11-09 13:30:00,82.85,82.99,82.83,82.97,57696.0,77.9593,78.0911,77.9405,78.0723,57696.0
2016-11-09 13:35:00,82.98,83.01,82.92,82.99,148114.0,78.0817,78.1099,78.0252,78.0911,148114.0
2016-11-09 13:40:00,83.0,83.09,82.96,83.09,55960.0,78.1005,78.1852,78.0629,78.1852,55960.0
2016-11-09 13:45:00,83.08,83.09,83.02,83.07,70968.0,78.1758,78.1852,78.1193,78.1664,70968.0
2016-11-09 13:50:00,83.07,83.07,82.99,83.01,68381.0,78.1664,78.1664,78.0911,78.1099,68381.0
2016-11-09 13:55:00,83.02,83.03,82.82,82.84,121086.0,78.1193,78.1287,77.9311,77.9499,121086.0
2016-11-09 14:00:00,82.85,83.0,82.81,82.93,87428.0,77.9593,78.1005,77.9217,78.0346,87428.0
2016-11-09 14:05:00,82.93,82.98,82.92,82.96,45690.0,78.0346,78.0817,78.0252,78.0629,45690.0
2016-11-09 14:10:00,82.96,83.04,82.94,82.97,132623.0,78.0629,78.1381,78.044,78.0723,132623.0
2016-11-09 14:15:00,82.97,83.0,82.93,82.93,112154.0,78.0723,78.1005,78.0346,78.0346,112154.0
2016-11-09 14:20:00,82.94,82.98,82.93,82.97,86317.0,78.044,78.0817,78.0346,78.0723,86317.0
2016-11-09 14:25:00,82.96,82.99,82.89,82.94,129830.0,78.0629,78.0911,77.997,78.044,129830.0
2016-11-09 14:30:00,82.95,82.99,82.91,82.97,123172.0,78.0534,78.0911,78.0158,78.0723,123172.0
2016-11-09 14:35:00,82.97,83.08,82.9,83.06,93990.0,78.0723,78.1758,78.0064,78.157,93990.0
2016-11-09 14:40:00,83.07,83.1,83.02,83.07,77360.0,78.1664,78.1946,78.1193,78.1664,77360.0
2016-11-09 14:45:00,83.07,83.1,82.88,82.92,183563.0,78.1664,78.1946,77.9876,78.0252,183563.0
2016-11-09 14:50:00,82.92,82.93,82.87,82.88,88490.0,78.0252,78.0346,77.9782,77.9876,88490.0
2016-11-09 14:55:00,82.88,83.01,82.87,83.0,90915.0,77.9876,78.1099,77.9782,78.1005,90915.0
2016-11-09 15:00:00,83.0,83.06,82.99,83.06,81509.0,78.1005,78.157,78.0911,78.157,81509.0
2016-11-09 15:05:00,83.05,83.1,82.98,83.04,50944.0,78.1475,78.1946,78.0817,78.1381,50944.0
2016-11-09 15:10:00,83.05,83.08,83.03,83.06,62587.0,78.1475,78.1758,78.1287,78.157,62587.0
2016-11-09 15:15:00,83.06,83.11,83.0,83.09,94846.0,78.157,78.204,78.1005,78.1852,94846.0
2016-11-09 15:20:00,83.1,83.14,83.07,83.1,234562.0,78.1946,78.2322,78.1664,78.1946,234562.0
2016-11-09 15:25:00,83.1,83.16,83.08,83.13,94453.0,78.1946,78.251,78.1758,78.2228,94453.0
2016-11-09 15:30:00,83.12,83.14,83.03,83.11,200888.0,78.2134,78.2322,78.1287,78.204,200888.0
2016-11-09 15:35:00,83.11,83.17,83.07,83.09,224165.0,78.204,78.2605,78.1664,78.1852,224165.0
2016-11-09 15:40:00,83.09,83.18,83.04,83.16,208695.0,78.1852,78.2699,78.1381,78.251,208695.0
2016-11-09 15:45:00,83.17,83.18,83.06,83.12,263443.0,78.2605,78.2699,78.157,78.2134,263443.0
2016-11-09 15:50:00,83.13,83.21,83.11,83.12,306387.0,78.2228,78.2981,78.204,78.2134,306387.0
2016-11-09 15:55:00,83.12,83.3,83.1,83.24,525365.0,78.2134,78.3828,78.1946,78.3263,525365.0
2016-11-10 09:30:00,83.3,83.43,83.14,83.22,343361.0,78.3828,78.5051,78.2322,78.3075,343361.0
2016-11-10 09:35:00,83.22,83.78,83.21,83.73,239152.0,78.3075,78.8345,78.2981,78.7874,239152.0
2016-11-10 09:40:00,83.71,83.96,83.67,83.89,231062.0,78.7686,79.0038,78.7309,78.938,231062.0
2016-11-10 09:45:00,83.9,83.93,83.83,83.92,209848.0,78.9474,78.9756,78.8815,78.9662,209848.0
2016-11-10 09:50:00,83.92,83.94,83.76,83.81,132826.0,78.9662,78.985,78.8156,78.8627,132826.0
2016-11-10 09:55:00,83.81,83.82,83.36,83.45,259352.0,78.8627,78.8721,78.4392,78.5239,259352.0
2016-11-10 10:00:00,83.45,83.58,83.23,83.23,125215.0,78.5239,78.6463,78.3169,78.3169,125215.0
2016-11-10 10:05:00,83.24,83.33,83.17,83.19,163580.0,78.3263,78.411,78.2605,78.2793,163580.0
2016-11-10 10:10:00,83.19,83.21,82.99,83.02,194042.0,78.2793,78.2981,78.0911,78.1193,194042.0
2016-11-10 10:15:00,83.02,83.07,82.94,82.94,445776.0,78.1193,78.1664,78.044,78.044,445776.0
2016-11-10 10:20:00,82.95,82.96,82.65,82.66,226688.0,78.0534,78.0629,77.7712,77.7806,226688.0
2016-11-10 10:25:00,82.66,82.71,82.33,82.39,225778.0,77.7806,77.8276,77.47,77.5265,225778.0
2016-11-10 10:30:00,82.39,82.45,82.28,82.36,218581.0,77.5265,77.583,77.423,77.4983,218581.0
2016-11-10 10:35:00,82.37,82.41,81.6,81.67,484027.0,77.5077,77.5453,76.7831,76.849,484027.0
2016-11-10 10:40:00,81.68,82.11,81.53,82.1,463973.0,76.8584,77.263,76.7173,77.2536,463973.0
2016-11-10 10:45:00,82.09,82.12,81.72,81.77,408993.0,77.2442,77.2724,76.8961,76.9431,408993.0
2016-11-10 10:50:00,81.78,81.79,81.42,81.46,313910.0,76.9525,76.9619,76.6138,76.6514,313910.0
2016-11-10 10:55:00,81.46,81.61,81.41,81.46,285196.0,76.6514,76.7925,76.6044,76.6514,285196.0
2016-11-10 11:00:00,81.46,81.63,81.46,81.53,360402.0,76.6514,76.8114,76.6514,76.7173,360402.0
2016-11-10 11:05:00,81.53,81.76,81.52,81.7,208060.0,76.7173,76.9337,76.7079,76.8772,208060.0
2016-11-10 11:10:00,81.68,81.7,81.5,81.59,343617.0,76.8584,76.8772,76.689,76.7737,343617.0
2016-11-10 11:15:00,81.58,81.69,81.55,81.58,195899.0,76.7643,76.8678,76.7361,76.7643,195899.0
2016-11-10 11:20:00,81.58,81.87,81.57,81.86,269495.0,76.7643,77.0372,76.7549,77.0278,269495.0
2016-11-10 11:25:00,81.86,81.86,81.75,81.79,112488.0,77.0278,77.0278,76.9243,76.9619,112488.0
2016-11-10 11:30:00,81.8,81.84,81.73,81.8,169636.0,76.9713,77.009,76.9055,76.9713,169636.0
2016-11-10 11:35:00,81.8,81.85,81.78,81.81,187584.0,76.9713,77.0184,76.9525,76.9807,187584.0
2016-11-10 11:40:00,81.8,82.0,81.76,81.91,142542.0,76.9713,77.1595,76.9337,77.0748,142542.0
2016-11-10 11:45:00,81.93,81.99,81.79,81.81,99167.0,77.0937,77.1501,76.9619,76.9807,99167.0
2016-11-10 11:50:00,81.81,81.83,81.74,81.79,217720.0,76.9807,76.9996,76.9149,76.9619,217720.0
2016-11-10 11:55:00,81.79,81.87,81.77,81.86,134844.0,76.9619,77.0372,76.9431,77.0278,134844.0
2016-11-10 12:00:00,81.85,81.96,81.83,81.85,138925.0,77.0184,77.1219,76.9996,77.0184,138925.0
2016-11-10 12:05:00,81.86,82.15,81.86,82.02,207358.0,77.0278,77.3007,77.0278,77.1783,207358.0
2016-11-10 12:10:00,82.01,82.19,82.01,82.16,142050.0,77.1689,77.3383,77.1689,77.3101,142050.0
2016-11-10 12:15:00,82.15,82.27,82.11,82.21,171383.0,77.3007,77.4136,77.263,77.3571,171383.0
2016-11-10 12:20:00,82.23,82.37,82.2,82.36,83734.0,77.3759,77.5077,77.3477,77.4983,83734.0
2016-11-10 12:25:00,82.37,82.4,82.14,82.19,101934.0,77.5077,77.5359,77.2913,77.3383,101934.0
2016-11-10 12:30:00,82.19,82.28,82.16,82.19,147199.0,77.3383,77.423,77.3101,77.3383,147199.0
2016-11-10 12:35:00,82.18,82.23,81.99,82.01,101311.0,77.3289,77.3759,77.1501,77.1689,101311.0
2016-11-10 12:40:00,82.01,82.07,81.96,82.01,197666.0,77.1689,77.2254,77.1219,77.1689,197666.0
2016-11-10 12:45:00,82.01,82.09,82.01,82.08,80068.0,77.1689,77.2442,77.1689,77.2348,80068.0
2016-11-10 12:50:00,82.08,82.23,82.03,82.16,79835.0,77.2348,77.3759,77.1878,77.3101,79835.0
2016-11-10 12:55:00,82.16,82.37,82.16,82.27,86780.0,77.3101,77.5077,77.3101,77.4136,86780.0
2016-11-10 13:00:00,82.27,82.31,82.18,82.31,110813.0,77.4136,77.4512,77.3289,77.4512,110813.0
2016-11-10 13:05:00,82.31,82.43,82.26,82.43,108884.0,77.4512,77.5641,77.4042,77.5641,108884.0
2016-11-10 13:10:00,82.44,82.45,82.3,82.33,151529.0,77.5736,77.583,77.4418,77.47,151529.0
2016-11-10 13:15:00,82.34,82.57,82.33,82.52,84124.0,77.4795,77.6959,77.47,77.6488,84124.0
2016-11-10 13:20:00,82.51,82.68,82.51,82.56,75575.0,77.6394,77.7994,77.6394,77.6865,75575.0
2016-11-10 13:25:00,82.56,82.6,82.45,82.52,84084.0,77.6865,77.7241,77.583,77.6488,84084.0
2016-11-10 13:30:00,82.52,82.56,82.37,82.39,105111.0,77.6488,77.6865,77.5077,77.5265,105111.0
2016-11-10 13:35:00,82.39,82.46,82.32,82.42,95983.0,77.5265,77.5924,77.4606,77.5547,95983.0
2016-11-10 13:40:00,82.41,82.54,82.37,82.49,94874.0,77.5453,77.6676,77.5077,77.6206,94874.0
2016-11-10 13:45:00,82.48,82.68,82.39,82.66,107437.0,77.6112,77.7994,77.5265,77.7806,107437.0
2016-11-10 13:50:00,82.65,82.67,82.58,82.67,66421.0,77.7712,77.79,77.7053,77.79,66421.0
2016-11-10 13:55:00,82.65,82.65,82.49,82.49,72398.0,77.7712,77.7712,77.6206,77.6206,72398.0
2016-11-10 14:00:00,82.48,82.51,82.4,82.4,107013.0,77.6112,77.6394,77.5359,77.5359,107013.0
2016-11-10 14:05:00,82.4,82.48,82.35,82.36,125481.0,77.5359,77.6112,77.4889,77.4983,125481.0
2016-11-10 14:10:00,82.36,82.52,82.32,82.51,285153.0,77.4983,77.6488,77.4606,77.6394,285153.0
2016-11-10 14:15:00,82.52,82.53,82.26,82.32,137516.0,77.6488,77.6582,77.4042,77.4606,137516.0
2016-11-10 14:20:00,82.31,82.34,82.21,82.25,96451.0,77.4512,77.4795,77.3571,77.3948,96451.0
2016-11-10 14:25:00,82.25,82.37,82.24,82.35,116586.0,77.3948,77.5077,77.3854,77.4889,116586.0
2016-11-10 14:30:00,82.35,82.39,82.22,82.26,151619.0,77.4889,77.5265,77.3665,77.4042,151619.0
2016-11-10 14:35:00,82.26,82.27,82.19,82.22,140905.0,77.4042,77.4136,77.3383,77.3665,140905.0
2016-11-10 14:40:00,82.22,82.24,82.15,82.18,158116.0,77.3665,77.3854,77.3007,77.3289,158116.0
2016-11-10 14:45:00,82.17,82.29,82.15,82.21,148177.0,77.3195,77.4324,77.3007,77.3571,148177.0
2016-11-10 14:50:00,82.2,82.27,82.16,82.22,141897.0,77.3477,77.4136,77.3101,77.3665,141897.0
2016-11-10 14:55:00,82.23,82.24,82.1,82.23,262373.0,77.3759,77.3854,77.2536,77.3759,262373.0
2016-11-10 15:00:00,82.24,82.25,82.15,82.25,140106.0,77.3854,77.3948,77.3007,77.3948,140106.0
2016-11-10 15:05:00,82.24,82.24,82.11,82.17,123661.0,77.3854,77.3854,77.263,77.3195,123661.0
2016-11-10 15:10:00,82.17,82.17,82.09,82.16,142391.0,77.3195,77.3195,77.2442,77.3101,142391.0
2016-11-10 15:15:00,82.16,82.25,82.1,82.24,185730.0,77.3101,77.3948,77.2536,77.3854,185730.0
2016-11-10 15:20:00,82.25,82.3,82.18,82.18,146725.0,77.3948,77.4418,77.3289,77.3289,146725.0
2016-11-10 15:25:00,82.19,82.25,82.12,82.23,178977.0,77.3383,77.3948,77.2724,77.3759,178977.0
2016-11-10 15:30:00,82.23,82.23,82.02,82.02,239439.0,77.3759,77.3759,77.1783,77.1783,239439.0
2016-11-10 15:35:00,82.05,82.1,82.01,82.06,274451.0,77.2066,77.2536,77.1689,77.216,274451.0
2016-11-10 15:40:00,82.07,82.09,81.97,82.05,222700.0,77.2254,77.2442,77.1313,77.2066,222700.0
2016-11-10 15:45:00,82.05,82.09,81.96,82.08,284637.0,77.2066,77.2442,77.1219,77.2348,284637.0
2016-11-10 15:50:00,82.08,82.11,81.92,81.94,217639.0,77.2348,77.263,77.0842,77.1031,217639.0
2016-11-10 15:55:00,81.94,82.02,81.79,81.88,786719.0,77.1031,77.1783,76.9619,77.0466,786719.0
2016-11-11 09:30:00,81.59,82.1,81.54,81.94,196143.0,76.7737,77.2536,76.7267,77.1031,196143.0
2016-11-11 09:35:00,81.94,82.11,81.84,82.11,148756.0,77.1031,77.263,77.009,77.263,148756.0
2016-11-11 09:40:00,82.11,82.43,82.04,82.37,159109.0,77.263,77.5641,77.1972,77.5077,159109.0
2016-11-11 09:45:00,82.37,82.44,82.28,82.43,71276.0,77.5077,77.5736,77.423,77.5641,71276.0
2016-11-11 09:50:00,82.43,82.53,82.4,82.41,175834.0,77.5641,77.6582,77.5359,77.5453,175834.0
2016-11-11 09:55:00,82.41,82.47,82.2,82.29,129358.0,77.5453,77.6018,77.3477,77.4324,129358.0
2016-11-11 10:00:00,82.32,82.5,82.28,82.4,80024.0,77.4606,77.63,77.423,77.5359,80024.0
2016-11-11 10:05:00,82.39,82.43,82.29,82.38,102163.0,77.5265,77.5641,77.4324,77.5171,102163.0
2016-11-11 10:10:00,82.36,82.61,82.35,82.59,87711.0,77.4983,77.7335,77.4889,77.7147,87711.0
2016-11-11 10:15:00,82.6,82.63,82.3,82.39,192925.0,77.7241,77.7523,77.4418,77.5265,192925.0
2016-11-11 10:20:00,82.4,82.6,82.38,82.59,94530.0,77.5359,77.7241,77.5171,77.7147,94530.0
2016-11-11 10:25:00,82.58,82.58,82.37,82.38,54241.0,77.7053,77.7053,77.5077,77.5171,54241.0
2016-11-11 10:30:00,82.38,82.5,82.32,82.49,65368.0,77.5171,77.63,77.4606,77.6206,65368.0
2016-11-11 10:35:00,82.48,82.54,82.41,82.5,51843.0,77.6112,77.6676,77.5453,77.63,51843.0
2016-11-11 10:40:00,82.5,82.52,82.43,82.52,46484.0,77.63,77.6488,77.5641,77.6488,46484.0
2016-11-11 10:45:00,82.54,82.57,82.41,82.42,63019.0,77.6676,77.6959,77.5453,77.5547,63019.0
2016-11-11 10:50:00,82.42,82.42,82.3,82.36,36721.0,77.5547,77.5547,77.4418,77.4983,36721.0
2016-11-11 10:55:00,82.37,82.37,82.26,82.34,48193.0,77.5077,77.5077,77.4042,77.4795,48193.0
2016-11-11 11:00:00,82.34,82.34,82.17,82.27,54316.0,77.4795,77.4795,77.3195,77.4136,54316.0
2016-11-11 11:05:00,82.27,82.3,82.13,82.21,119198.0,77.4136,77.4418,77.2819,77.3571,119198.0
2016-11-11 11:10:00,82.21,82.22,82.03,82.12,80781.0,77.3571,77.3665,77.1878,77.2724,80781.0
2016-11-11 11:15:00,82.12,82.24,82.12,82.19,55215.0,77.2724,77.3854,77.2724,77.3383,55215.0
2016-11-11 11:20:00,82.19,82.2,82.12,82.14,69772.0,77.3383,77.3477,77.2724,77.2913,69772.0
2016-11-11 11:25:00,82.13,82.13,82.05,82.06,96017.0,77.2819,77.2819,77.2066,77.216,96017.0
2016-11-11 11:30:00,82.07,82.14,82.05,82.1,114683.0,77.2254,77.2913,77.2066,77.2536,114683.0
2016-11-11 11:35:00,82.1,82.17,82.09,82.15,61373.0,77.2536,77.3195,77.2442,77.3007,61373.0
2016-11-11 11:40:00,82.15,82.19,82.09,82.09,30283.0,77.3007,77.3383,77.2442,77.2442,30283.0
2016-11-11 11:45:00,82.08,82.11,81.95,81.96,65978.0,77.2348,77.263,77.1125,77.1219,65978.0
2016-11-11 11:50:00,81.96,82.05,81.96,82.03,48707.0,77.1219,77.2066,77.1219,77.1878,48707.0
2016-11-11 11:55:00,82.04,82.19,82.04,82.13,43452.0,77.1972,77.3383,77.1972,77.2819,43452.0
2016-11-11 12:00:00,82.14,82.2,82.04,82.06,57044.0,77.2913,77.3477,77.1972,77.216,57044.0
2016-11-11 12:05:00,82.06,82.07,81.97,82.06,108499.0,77.216,77.2254,77.1313,77.216,108499.0
2016-11-11 12:10:00,82.06,82.14,82.03,82.12,36424.0,77.216,77.2913,77.1878,77.2724,36424.0
2016-11-11 12:15:00,82.12,82.24,82.09,82.18,57352.0,77.2724,77.3854,77.2442,77.3289,57352.0
2016-11-11 12:20:00,82.18,82.2,82.0,82.03,67994.0,77.3289,77.3477,77.1595,77.1878,67994.0
2016-11-11 12:25:00,82.02,82.03,81.95,81.99,68080.0,77.1783,77.1878,77.1125,77.1501,68080.0
2016-11-11 12:30:00,81.99,82.12,81.99,82.07,52764.0,77.1501,77.2724,77.1501,77.2254,52764.0
2016-11-11 12:35:00,82.09,82.15,82.07,82.11,38852.0,77.2442,77.3007,77.2254,77.263,38852.0
2016-11-11 12:40:00,82.12,82.17,82.04,82.08,42171.0,77.2724,77.3195,77.1972,77.2348,42171.0
2016-11-11 12:45:00,82.08,82.09,82.03,82.04,30250.0,77.2348,77.2442,77.1878,77.1972,30250.0
2016-11-11 12:50:00,82.04,82.05,81.97,82.04,33503.0,77.1972,77.2066,77.1313,77.1972,33503.0
2016-11-11 12:55:00,82.04,82.04,81.95,81.97,45231.0,77.1972,77.1972,77.1125,77.1313,45231.0
2016-11-11 13:00:00,81.97,82.01,81.95,82.0,42161.0,77.1313,77.1689,77.1125,77.1595,42161.0
2016-11-11 13:05:00,82.01,82.03,81.91,82.02,74230.0,77.1689,77.1878,77.0748,77.1783,74230.0
2016-11-11 13:10:00,82.01,82.05,81.96,82.01,47220.0,77.1689,77.2066,77.1219,77.1689,47220.0
2016-11-11 13:15:00,82.0,82.06,81.94,81.98,44059.0,77.1595,77.216,77.1031,77.1407,44059.0
2016-11-11 13:20:00,81.97,82.06,81.94,82.04,21068.0,77.1313,77.216,77.1031,77.1972,21068.0
2016-11-11 13:25:00,82.05,82.1,82.03,82.08,36259.0,77.2066,77.2536,77.1878,77.2348,36259.0
2016-11-11 13:30:00,82.08,82.11,81.97,82.0,43830.0,77.2348,77.263,77.1313,77.1595,43830.0
2016-11-11 13:35:00,82.0,82.01,81.9,81.91,95050.0,77.1595,77.1689,77.0654,77.0748,95050.0
2016-11-11 13:40:00,81.9,81.97,81.88,81.94,57244.0,77.0654,77.1313,77.0466,77.1031,57244.0
2016-11-11 13:45:00,81.94,81.94,81.82,81.83,59876.0,77.1031,77.1031,76.9902,76.9996,59876.0
2016-11-11 13:50:00,81.84,81.84,81.75,81.81,62669.0,77.009,77.009,76.9243,76.9807,62669.0
2016-11-11 13:55:00,81.81,81.82,81.62,81.64,83336.0,76.9807,76.9902,76.802,76.8208,83336.0
2016-11-11 14:00:00,81.64,81.77,81.52,81.75,84757.0,76.8208,76.9431,76.7079,76.9243,84757.0
2016-11-11 14:05:00,81.74,81.74,81.59,81.63,179461.0,76.9149,76.9149,76.7737,76.8114,179461.0
2016-11-11 14:10:00,81.64,81.65,81.61,81.64,74200.0,76.8208,76.8302,76.7925,76.8208,74200.0
2016-11-11 14:15:00,81.64,81.75,81.63,81.74,74227.0,76.8208,76.9243,76.8114,76.9149,74227.0
2016-11-11 14:20:00,81.75,81.84,81.72,81.74,78472.0,76.9243,77.009,76.8961,76.9149,78472.0
2016-11-11 14:25:00,81.75,81.75,81.56,81.57,56330.0,76.9243,76.9243,76.7455,76.7549,56330.0
2016-11-11 14:30:00,81.57,81.67,81.56,81.67,79927.0,76.7549,76.849,76.7455,76.849,79927.0
2016-11-11 14:35:00,81.66,81.69,81.59,81.63,68365.0,76.8396,76.8678,76.7737,76.8114,68365.0
2016-11-11 14:40:00,81.63,81.74,81.62,81.72,53548.0,76.8114,76.9149,76.802,76.8961,53548.0
2016-11-11 14:45:00,81.71,81.75,81.66,81.66,46195.0,76.8866,76.9243,76.8396,76.8396,46195.0
2016-11-11 14:50:00,81.66,81.73,81.63,81.72,68395.0,76.8396,76.9055,76.8114,76.8961,68395.0
2016-11-11 14:55:00,81.72,81.8,81.66,81.68,52103.0,76.8961,76.9713,76.8396,76.8584,52103.0
2016-11-11 15:00:00,81.68,81.75,81.67,81.72,42393.0,76.8584,76.9243,76.849,76.8961,42393.0
2016-11-11 15:05:00,81.72,81.8,81.71,81.8,45273.0,76.8961,76.9713,76.8866,76.9713,45273.0
2016-11-11 15:10:00,81.79,81.88,81.75,81.85,49830.0,76.9619,77.0466,76.9243,77.0184,49830.0
2016-11-11 15:15:00,81.85,81.88,81.79,81.83,38137.0,77.0184,77.0466,76.9619,76.9996,38137.0
2016-11-11 15:20:00,81.83,81.88,81.8,81.84,68892.0,76.9996,77.0466,76.9713,77.009,68892.0
2016-11-11 15:25:00,81.83,81.86,81.8,81.81,85497.0,76.9996,77.0278,76.9713,76.9807,85497.0
2016-11-11 15:30:00,81.82,81.86,81.75,81.81,140499.0,76.9902,77.0278,76.9243,76.9807,140499.0
2016-11-11 15:35:00,81.81,81.84,81.7,81.73,84854.0,76.9807,77.009,76.8772,76.9055,84854.0
2016-11-11 15:40:00,81.73,81.76,81.69,81.72,103720.0,76.9055,76.9337,76.8678,76.8961,103720.0
2016-11-11 15:45:00,81.72,81.86,81.72,81.85,132039.0,76.8961,77.0278,76.8961,77.0184,132039.0
2016-11-11 15:50:00,81.84,81.93,81.81,81.82,153937.0,77.009,77.0937,76.9807,76.9902,153937.0
2016-11-11 15:55:00,81.83,81.9,81.79,81.87,333844.0,76.9996,77.0654,76.9619,77.0372,333844.0
2016-11-14 09:30:00,82.02,82.22,81.29,81.3,262417.0,77.1783,77.3665,76.4914,76.5008,262417.0
2016-11-14 09:35:00,81.33,81.56,81.3,81.5,121028.0,76.5291,76.7455,76.5008,76.689,121028.0
2016-11-14 09:40:00,81.51,81.53,81.13,81.21,181031.0,76.6984,76.7173,76.3409,76.4162,181031.0
2016-11-14 09:45:00,81.21,81.27,81.09,81.1,136507.0,76.4162,76.4726,76.3032,76.3127,136507.0
2016-11-14 09:50:00,81.09,81.09,80.8,80.91,199437.0,76.3032,76.3032,76.0304,76.1339,199437.0
2016-11-14 09:55:00,80.91,80.97,80.79,80.89,244921.0,76.1339,76.1903,76.021,76.115,244921.0
2016-11-14 10:00:00,80.89,80.89,80.71,80.72,316025.0,76.115,76.115,75.9457,75.9551,316025.0
2016-11-14 10:05:00,80.72,80.75,80.52,80.68,244765.0,75.9551,75.9833,75.7669,75.9174,244765.0
2016-11-14 10:10:00,80.68,80.7,80.63,80.66,131945.0,75.9174,75.9363,75.8704,75.8986,131945.0
2016-11-14 10:15:00,80.66,80.75,80.53,80.54,145144.0,75.8986,75.9833,75.7763,75.7857,145144.0
2016-11-14 10:20:00,80.55,80.55,80.01,80.07,349629.0,75.7951,75.7951,75.287,75.3435,349629.0
2016-11-14 10:25:00,80.08,80.22,80.03,80.13,154557.0,75.3529,75.4846,75.3058,75.3999,154557.0
2016-11-14 10:30:00,80.15,80.23,79.62,79.73,472467.0,75.4187,75.494,74.92,75.0235,472467.0
2016-11-14 10:35:00,79.74,79.91,79.63,79.68,340387.0,75.0329,75.1929,74.9294,74.9765,340387.0
2016-11-14 10:40:00,79.68,79.71,79.16,79.2,338540.0,74.9765,75.0047,74.4872,74.5248,338540.0
2016-11-14 10:45:00,79.19,79.3,78.97,78.98,335211.0,74.5154,74.6189,74.3084,74.3178,335211.0
2016-11-14 10:50:00,78.99,79.33,78.92,79.27,469526.0,74.3272,74.6471,74.2613,74.5907,469526.0
2016-11-14 10:55:00,79.28,79.39,79.27,79.32,195835.0,74.6001,74.7036,74.5907,74.6377,195835.0
2016-11-14 11:00:00,79.32,79.39,79.27,79.28,210698.0,74.6377,74.7036,74.5907,74.6001,210698.0
2016-11-14 11:05:00,79.28,79.28,78.9,79.06,247846.0,74.6001,74.6001,74.2425,74.3931,247846.0
2016-11-14 11:10:00,79.07,79.07,78.9,78.92,211561.0,74.4025,74.4025,74.2425,74.2613,211561.0
2016-11-14 11:15:00,78.92,79.12,78.71,78.95,322266.0,74.2613,74.4495,74.0637,74.2896,322266.0
2016-11-14 11:20:00,78.95,79.11,78.72,79.09,391769.0,74.2896,74.4401,74.0731,74.4213,391769.0
2016-11-14 11:25:00,79.1,79.15,78.81,78.81,195386.0,74.4307,74.4778,74.1578,74.1578,195386.0
2016-11-14 11:30:00,78.8,78.83,78.7,78.7,227081.0,74.1484,74.1767,74.0543,74.0543,227081.0
2016-11-14 11:35:00,78.7,78.77,78.51,78.57,201047.0,74.0543,74.1202,73.8755,73.932,201047.0
2016-11-14 11:40:00,78.57,78.7,78.35,78.36,244363.0,73.932,74.0543,73.725,73.7344,244363.0
2016-11-14 11:45:00,78.36,78.51,78.31,78.37,288649.0,73.7344,73.8755,73.6873,73.7438,288649.0
2016-11-14 11:50:00,78.38,78.52,78.37,78.5,185402.0,73.7532,73.8849,73.7438,73.8661,185402.0
2016-11-14 11:55:00,78.49,78.51,78.22,78.26,214735.0,73.8567,73.8755,73.6027,73.6403,214735.0
2016-11-14 12:00:00,78.26,78.31,78.06,78.16,240372.0,73.6403,73.6873,73.4521,73.5462,240372.0
2016-11-14 12:05:00,78.16,78.28,78.03,78.06,227397.0,73.5462,73.6591,73.4239,73.4521,227397.0
2016-11-14 12:10:00,78.06,78.17,77.91,78.15,332355.0,73.4521,73.5556,73.311,73.5368,332355.0
2016-11-14 12:15:00,78.16,78.16,78.0,78.07,154853.0,73.5462,73.5462,73.3956,73.4615,154853.0
2016-11-14 12:20:00,78.06,78.07,77.84,77.88,176288.0,73.4521,73.4615,73.2451,73.2827,176288.0
2016-11-14 12:25:00,77.88,77.98,77.88,77.91,173544.0,73.2827,73.3768,73.2827,73.311,173544.0
2016-11-14 12:30:00,77.91,77.91,77.51,77.51,480824.0,73.311,73.311,72.9346,72.9346,480824.0
2016-11-14 12:35:00,77.53,77.61,77.3,77.44,402197.0,72.9534,73.0287,72.737,72.8687,402197.0
2016-11-14 12:40:00,77.44,77.69,77.43,77.67,332065.0,72.8687,73.1039,72.8593,73.0851,332065.0
2016-11-14 12:45:00,77.66,77.96,77.66,77.96,236908.0,73.0757,73.358,73.0757,73.358,236908.0
2016-11-14 12:50:00,77.96,78.13,77.83,77.83,304389.0,73.358,73.518,73.2357,73.2357,304389.0
2016-11-14 12:55:00,77.84,77.88,77.73,77.77,226742.0,73.2451,73.2827,73.1416,73.1792,226742.0
2016-11-14 13:00:00,77.77,77.94,77.76,77.91,177624.0,73.1792,73.3392,73.1698,73.311,177624.0
2016-11-14 13:05:00,77.91,77.94,77.77,77.92,239702.0,73.311,73.3392,73.1792,73.3204,239702.0
2016-11-14 13:10:00,77.91,77.99,77.86,77.9,133485.0,73.311,73.3862,73.2639,73.3015,133485.0
2016-11-14 13:15:00,77.9,78.19,77.89,78.19,153243.0,73.3015,73.5744,73.2921,73.5744,153243.0
2016-11-14 13:20:00,78.18,78.23,78.05,78.16,154972.0,73.565,73.6121,73.4427,73.5462,154972.0
2016-11-14 13:25:00,78.15,78.45,78.15,78.45,167598.0,73.5368,73.8191,73.5368,73.8191,167598.0
2016-11-14 13:30:00,78.44,78.49,78.3,78.42,200940.0,73.8097,73.8567,73.6779,73.7909,200940.0
2016-11-14 13:35:00,78.42,78.6,78.42,78.55,255451.0,73.7909,73.9602,73.7909,73.9132,255451.0
2016-11-14 13:40:00,78.55,78.64,78.5,78.53,199187.0,73.9132,73.9979,73.8661,73.8944,199187.0
2016-11-14 13:45:00,78.53,78.74,78.5,78.74,278465.0,73.8944,74.092,73.8661,74.092,278465.0
2016-11-14 13:50:00,78.74,78.81,78.63,78.79,155616.0,74.092,74.1578,73.9885,74.139,155616.0
2016-11-14 13:55:00,78.77,78.79,78.61,78.69,168616.0,74.1202,74.139,73.9696,74.0449,168616.0
2016-11-14 14:00:00,78.69,78.71,78.59,78.63,205869.0,74.0449,74.0637,73.9508,73.9885,205869.0
2016-11-14 14:05:00,78.63,78.76,78.62,78.74,136272.0,73.9885,74.1108,73.979,74.092,136272.0
2016-11-14 14:10:00,78.73,78.74,78.66,78.7,88999.0,74.0826,74.092,74.0167,74.0543,88999.0
2016-11-14 14:15:00,78.71,78.73,78.63,78.7,144604.0,74.0637,74.0826,73.9885,74.0543,144604.0
2016-11-14 14:20:00,78.7,78.72,78.61,78.68,102655.0,74.0543,74.0731,73.9696,74.0355,102655.0
2016-11-14 14:25:00,78.68,78.76,78.61,78.61,150880.0,74.0355,74.1108,73.9696,73.9696,150880.0
2016-11-14 14:30:00,78.61,78.65,78.34,78.4,228616.0,73.9696,74.0073,73.7156,73.772,228616.0
2016-11-14 14:35:00,78.41,78.51,78.38,78.46,157161.0,73.7814,73.8755,73.7532,73.8285,157161.0
2016-11-14 14:40:00,78.47,78.55,78.4,78.45,132198.0,73.8379,73.9132,73.772,73.8191,132198.0
2016-11-14 14:45:00,78.45,78.63,78.44,78.61,109641.0,73.8191,73.9885,73.8097,73.9696,109641.0
2016-11-14 14:50:00,78.61,78.72,78.58,78.59,214306.0,73.9696,74.0731,73.9414,73.9508,214306.0
2016-11-14 14:55:00,78.59,78.84,78.59,78.84,200718.0,73.9508,74.1861,73.9508,74.1861,200718.0
2016-11-14 15:00:00,78.84,78.95,78.77,78.81,324687.0,74.1861,74.2896,74.1202,74.1578,324687.0
2016-11-14 15:05:00,78.81,78.81,78.67,78.74,132066.0,74.1578,74.1578,74.0261,74.092,132066.0
2016-11-14 15:10:00,78.73,78.77,78.67,78.7,129513.0,74.0826,74.1202,74.0261,74.0543,129513.0
2016-11-14 15:15:00,78.69,78.79,78.68,78.74,118660.0,74.0449,74.139,74.0355,74.092,118660.0
2016-11-14 15:20:00,78.73,78.74,78.55,78.55,142466.0,74.0826,74.092,73.9132,73.9132,142466.0
2016-11-14 15:25:00,78.55,78.55,78.42,78.45,294898.0,73.9132,73.9132,73.7909,73.8191,294898.0
2016-11-14 15:30:00,78.45,78.48,78.33,78.39,315043.0,73.8191,73.8473,73.7062,73.7626,315043.0
2016-11-14 15:35:00,78.39,78.39,78.14,78.15,455350.0,73.7626,73.7626,73.5274,73.5368,455350.0
2016-11-14 15:40:00,78.15,78.24,78.09,78.21,431484.0,73.5368,73.6215,73.4803,73.5932,431484.0
2016-11-14 15:45:00,78.21,78.22,78.06,78.07,385900.0,73.5932,73.6027,73.4521,73.4615,385900.0
2016-11-14 15:50:00,78.06,78.26,78.04,78.24,589589.0,73.4521,73.6403,73.4333,73.6215,589589.0
2016-11-14 15:55:00,78.24,78.38,78.16,78.37,778961.0,73.6215,73.7532,73.5462,73.7438,778961.0
2016-11-15 09:30:00,78.23,79.08,78.11,78.85,750903.0,73.6121,74.4119,73.4992,74.1955,750903.0
2016-11-15 09:35:00,78.84,78.86,77.79,78.64,671978.0,74.1861,74.2049,73.198,73.9979,671978.0
2016-11-15 09:40:00,78.64,79.08,78.63,78.91,575510.0,73.9979,74.4119,73.9885,74.2519,575510.0
2016-11-15 09:45:00,78.9,79.07,78.63,78.97,412591.0,74.2425,74.4025,73.9885,74.3084,412591.0
2016-11-15 09:50:00,78.97,79.2,78.87,79.0,290059.0,74.3084,74.5248,74.2143,74.3366,290059.0
2016-11-15 09:55:00,78.99,79.29,78.76,79.27,522064.0,74.3272,74.6095,74.1108,74.5907,522064.0
2016-11-15 10:00:00,79.3,79.39,79.12,79.14,323310.0,74.6189,74.7036,74.4495,74.4684,323310.0
2016-11-15 10:05:00,79.14,79.2,79.01,79.04,385941.0,74.4684,74.5248,74.346,74.3743,385941.0
2016-11-15 10:10:00,79.05,79.13,78.97,79.08,276898.0,74.3837,74.4589,74.3084,74.4119,276898.0
2016-11-15 10:15:00,79.08,79.27,78.99,79.08,252579.0,74.4119,74.5907,74.3272,74.4119,252579.0
2016-11-15 10:20:00,79.09,79.09,78.98,79.02,523735.0,74.4213,74.4213,74.3178,74.3554,523735.0
2016-11-15 10:25:00,79.01,79.22,78.98,79.07,325290.0,74.346,74.5436,74.3178,74.4025,325290.0
2016-11-15 10:30:00,79.08,79.32,79.06,79.14,248737.0,74.4119,74.6377,74.3931,74.4684,248737.0
2016-11-15 10:35:00,79.15,79.22,79.05,79.09,368995.0,74.4778,74.5436,74.3837,74.4213,368995.0
2016-11-15 10:40:00,79.09,79.23,79.08,79.22,193456.0,74.4213,74.553,74.4119,74.5436,193456.0
2016-11-15 10:45:00,79.21,79.52,79.18,79.2,238373.0,74.5342,74.8259,74.506,74.5248,238373.0
2016-11-15 10:50:00,79.21,79.3,79.12,79.13,135565.0,74.5342,74.6189,74.4495,74.4589,135565.0
2016-11-15 10:55:00,79.14,79.27,79.11,79.25,87999.0,74.4684,74.5907,74.4401,74.5719,87999.0
2016-11-15 11:00:00,79.25,79.5,79.23,79.45,184033.0,74.5719,74.8071,74.553,74.7601,184033.0
2016-11-15 11:05:00,79.45,79.49,79.37,79.41,187597.0,74.7601,74.7977,74.6848,74.7224,187597.0
2016-11-15 11:10:00,79.41,79.54,79.41,79.47,248297.0,74.7224,74.8447,74.7224,74.7789,248297.0
2016-11-15 11:15:00,79.47,79.48,79.21,79.22,219205.0,74.7789,74.7883,74.5342,74.5436,219205.0
2016-11-15 11:20:00,79.21,79.4,79.2,79.37,122639.0,74.5342,74.713,74.5248,74.6848,122639.0
2016-11-15 11:25:00,79.36,79.39,79.2,79.21,90132.0,74.6754,74.7036,74.5248,74.5342,90132.0
2016-11-15 11:30:00,79.22,79.36,79.2,79.36,108989.0,74.5436,74.6754,74.5248,74.6754,108989.0
2016-11-15 11:35:00,79.36,79.45,79.35,79.43,117905.0,74.6754,74.7601,74.666,74.7412,117905.0
2016-11-15 11:40:00,79.43,79.48,79.38,79.45,115074.0,74.7412,74.7883,74.6942,74.7601,115074.0
2016-11-15 11:45:00,79.45,79.5,79.34,79.42,138306.0,74.7601,74.8071,74.6565,74.7318,138306.0
2016-11-15 11:50:00,79.42,79.51,79.32,79.32,208202.0,74.7318,74.8165,74.6377,74.6377,208202.0
2016-11-15 11:55:00,79.32,79.38,79.22,79.29,340581.0,74.6377,74.6942,74.5436,74.6095,340581.0
2016-11-15 12:00:00,79.28,79.39,79.2,79.39,86728.0,74.6001,74.7036,74.5248,74.7036,86728.0
2016-11-15 12:05:00,79.38,79.46,79.37,79.37,95974.0,74.6942,74.7695,74.6848,74.6848,95974.0
2016-11-15 12:10:00,79.36,79.38,79.32,79.33,89016.0,74.6754,74.6942,74.6377,74.6471,89016.0
2016-11-15 12:15:00,79.34,79.34,79.24,79.24,58584.0,74.6565,74.6565,74.5624,74.5624,58584.0
2016-11-15 12:20:00,79.25,79.31,79.24,79.26,68355.0,74.5719,74.6283,74.5624,74.5813,68355.0
2016-11-15 12:25:00,79.26,79.32,79.24,79.31,92922.0,74.5813,74.6377,74.5624,74.6283,92922.0
2016-11-15 12:30:00,79.31,79.38,79.23,79.25,125198.0,74.6283,74.6942,74.553,74.5719,125198.0
2016-11-15 12:35:00,79.26,79.26,79.14,79.17,57025.0,74.5813,74.5813,74.4684,74.4966,57025.0
2016-11-15 12:40:00,79.17,79.18,79.02,79.02,67590.0,74.4966,74.506,74.3554,74.3554,67590.0
2016-11-15 12:45:00,79.02,79.03,78.96,78.96,132603.0,74.3554,74.3648,74.299,74.299,132603.0
2016-11-15 12:50:00,78.97,79.04,78.9,79.0,90550.0,74.3084,74.3743,74.2425,74.3366,90550.0
2016-11-15 12:55:00,79.0,79.06,78.97,79.0,101357.0,74.3366,74.3931,74.3084,74.3366,101357.0
2016-11-15 13:00:00,79.0,79.08,78.99,79.03,88777.0,74.3366,74.4119,74.3272,74.3648,88777.0
2016-11-15 13:05:00,79.04,79.06,79.0,79.03,58231.0,74.3743,74.3931,74.3366,74.3648,58231.0
2016-11-15 13:10:00,79.03,79.05,78.97,79.0,90346.0,74.3648,74.3837,74.3084,74.3366,90346.0
2016-11-15 13:15:00,79.0,79.06,78.99,79.02,108946.0,74.3366,74.3931,74.3272,74.3554,108946.0
2016-11-15 13:20:00,79.02,79.06,78.91,78.92,99452.0,74.3554,74.3931,74.2519,74.2613,99452.0
2016-11-15 13:25:00,78.92,79.0,78.91,78.92,55360.0,74.2613,74.3366,74.2519,74.2613,55360.0
2016-11-15 13:30:00,78.92,79.01,78.9,78.98,71298.0,74.2613,74.346,74.2425,74.3178,71298.0
2016-11-15 13:35:00,78.98,78.98,78.88,78.88,73820.0,74.3178,74.3178,74.2237,74.2237,73820.0
2016-11-15 13:40:00,78.88,78.91,78.77,78.8,120917.0,74.2237,74.2519,74.1202,74.1484,120917.0
2016-11-15 13:45:00,78.81,78.93,78.81,78.88,95887.0,74.1578,74.2707,74.1578,74.2237,95887.0
2016-11-15 13:50:00,78.89,78.94,78.86,78.91,122122.0,74.2331,74.2802,74.2049,74.2519,122122.0
2016-11-15 13:55:00,78.9,78.91,78.85,78.86,141522.0,74.2425,74.2519,74.1955,74.2049,141522.0
2016-11-15 14:00:00,78.86,78.89,78.76,78.77,135921.0,74.2049,74.2331,74.1108,74.1202,135921.0
2016-11-15 14:05:00,78.77,78.85,78.75,78.76,113942.0,74.1202,74.1955,74.1014,74.1108,113942.0
2016-11-15 14:10:00,78.77,78.97,78.76,78.92,102559.0,74.1202,74.3084,74.1108,74.2613,102559.0
2016-11-15 14:15:00,78.92,78.93,78.88,78.92,75871.0,74.2613,74.2707,74.2237,74.2613,75871.0
2016-11-15 14:20:00,78.92,78.99,78.89,78.91,117495.0,74.2613,74.3272,74.2331,74.2519,117495.0
2016-11-15 14:25:00,78.91,78.96,78.86,78.92,207167.0,74.2519,74.299,74.2049,74.2613,207167.0
2016-11-15 14:30:00,78.92,78.97,78.9,78.9,110361.0,74.2613,74.3084,74.2425,74.2425,110361.0
2016-11-15 14:35:00,78.9,78.94,78.89,78.9,97965.0,74.2425,74.2802,74.2331,74.2425,97965.0
2016-11-15 14:40:00,78.9,78.91,78.86,78.88,76353.0,74.2425,74.2519,74.2049,74.2237,76353.0
2016-11-15 14:45:00,78.88,78.9,78.76,78.76,145379.0,74.2237,74.2425,74.1108,74.1108,145379.0
2016-11-15 14:50:00,78.77,79.01,78.76,79.0,199422.0,74.1202,74.346,74.1108,74.3366,199422.0
2016-11-15 14:55:00,79.0,79.06,78.91,78.98,194922.0,74.3366,74.3931,74.2519,74.3178,194922.0
2016-11-15 15:00:00,78.98,78.99,78.79,78.79,138634.0,74.3178,74.3272,74.139,74.139,138634.0
2016-11-15 15:05:00,78.79,78.82,78.74,78.76,225760.0,74.139,74.1672,74.092,74.1108,225760.0
2016-11-15 15:10:00,78.76,78.84,78.74,78.84,178999.0,74.1108,74.1861,74.092,74.1861,178999.0
2016-11-15 15:15:00,78.84,78.84,78.75,78.75,138509.0,74.1861,74.1861,74.1014,74.1014,138509.0
2016-11-15 15:20:00,78.75,78.82,78.75,78.75,204405.0,74.1014,74.1672,74.1014,74.1014,204405.0
2016-11-15 15:25:00,78.75,78.79,78.72,78.76,200910.0,74.1014,74.139,74.0731,74.1108,200910.0
2016-11-15 15:30:00,78.77,78.86,78.75,78.76,260558.0,74.1202,74.2049,74.1014,74.1108,260558.0
2016-11-15 15:35:00,78.76,78.81,78.71,78.81,195367.0,74.1108,74.1578,74.0637,74.1578,195367.0
2016-11-15 15:40:00,78.8,78.82,78.78,78.8,240023.0,74.1484,74.1672,74.1296,74.1484,240023.0
2016-11-15 15:45:00,78.8,78.82,78.74,78.76,318475.0,74.1484,74.1672,74.092,74.1108,318475.0
2016-11-15 15:50:00,78.75,78.76,78.61,78.73,318766.0,74.1014,74.1108,73.9696,74.0826,318766.0
2016-11-15 15:55:00,78.73,78.74,78.45,78.58,936290.0,74.0826,74.092,73.8191,73.9414,936290.0
2016-11-16 09:30:00,78.79,79.28,78.76,79.24,491033.0,74.2918,74.7538,74.2635,74.7161,491033.0
2016-11-16 09:35:00,79.24,79.28,78.9,79.04,241155.0,74.7161,74.7538,74.3955,74.5275,241155.0
2016-11-16 09:40:00,79.05,79.33,79.02,79.13,310251.0,74.5369,74.8009,74.5086,74.6124,310251.0
2016-11-16 09:45:00,79.13,79.32,79.06,79.12,185339.0,74.6124,74.7915,74.5464,74.6029,185339.0
2016-11-16 09:50:00,79.1,79.16,78.89,79.15,117256.0,74.5841,74.6406,74.3861,74.6312,117256.0
2016-11-16 09:55:00,79.16,79.28,79.11,79.18,81729.0,74.6406,74.7538,74.5935,74.6595,81729.0
2016-11-16 10:00:00,79.19,79.4,79.18,79.36,175468.0,74.6689,74.8669,74.6595,74.8292,175468.0
2016-11-16 10:05:00,79.37,79.48,79.33,79.38,146964.0,74.8387,74.9424,74.8009,74.8481,146964.0
2016-11-16 10:10:00,79.39,79.5,79.33,79.33,116707.0,74.8575,74.9612,74.8009,74.8009,116707.0
2016-11-16 10:15:00,79.32,79.33,79.24,79.24,73705.0,74.7915,74.8009,74.7161,74.7161,73705.0
2016-11-16 10:20:00,79.25,79.47,79.24,79.46,150417.0,74.7255,74.9329,74.7161,74.9235,150417.0
2016-11-16 10:25:00,79.46,79.55,79.43,79.45,118782.0,74.9235,75.0084,74.8952,74.9141,118782.0
2016-11-16 10:30:00,79.44,79.47,79.41,79.45,128319.0,74.9047,74.9329,74.8764,74.9141,128319.0
2016-11-16 10:35:00,79.45,79.5,79.39,79.44,92637.0,74.9141,74.9612,74.8575,74.9047,92637.0
2016-11-16 10:40:00,79.44,79.51,79.35,79.42,62142.0,74.9047,74.9707,74.8198,74.8858,62142.0
2016-11-16 10:45:00,79.42,79.49,79.38,79.48,56473.0,74.8858,74.9518,74.8481,74.9424,56473.0
2016-11-16 10:50:00,79.48,79.52,79.43,79.49,67800.0,74.9424,74.9801,74.8952,74.9518,67800.0
2016-11-16 10:55:00,79.48,79.57,79.48,79.55,106064.0,74.9424,75.0272,74.9424,75.0084,106064.0
2016-11-16 11:00:00,79.55,79.55,79.42,79.51,99983.0,75.0084,75.0084,74.8858,74.9707,99983.0
2016-11-16 11:05:00,79.51,79.61,79.5,79.56,101384.0,74.9707,75.065,74.9612,75.0178,101384.0
2016-11-16 11:10:00,79.56,79.6,79.51,79.52,72456.0,75.0178,75.0555,74.9707,74.9801,72456.0
2016-11-16 11:15:00,79.51,79.63,79.47,79.63,183233.0,74.9707,75.0838,74.9329,75.0838,183233.0
2016-11-16 11:20:00,79.62,79.66,79.55,79.65,116532.0,75.0744,75.1121,75.0084,75.1027,116532.0
2016-11-16 11:25:00,79.66,79.74,79.62,79.72,85764.0,75.1121,75.1875,75.0744,75.1687,85764.0
2016-11-16 11:30:00,79.72,79.79,79.7,79.79,83889.0,75.1687,75.2347,75.1498,75.2347,83889.0
2016-11-16 11:35:00,79.78,79.85,79.73,79.78,77707.0,75.2253,75.2913,75.1781,75.2253,77707.0
2016-11-16 11:40:00,79.78,79.88,79.76,79.77,81730.0,75.2253,75.3195,75.2064,75.2158,81730.0
2016-11-16 11:45:00,79.78,79.86,79.75,79.79,87383.0,75.2253,75.3007,75.197,75.2347,87383.0
2016-11-16 11:50:00,79.8,79.83,79.72,79.77,56258.0,75.2441,75.2724,75.1687,75.2158,56258.0
2016-11-16 11:55:00,79.77,79.81,79.76,79.78,60089.0,75.2158,75.2535,75.2064,75.2253,60089.0
2016-11-16 12:00:00,79.77,79.8,79.74,79.78,61147.0,75.2158,75.2441,75.1875,75.2253,61147.0
2016-11-16 12:05:00,79.78,79.78,79.73,79.76,64522.0,75.2253,75.2253,75.1781,75.2064,64522.0
2016-11-16 12:10:00,79.77,79.83,79.76,79.81,76344.0,75.2158,75.2724,75.2064,75.2535,76344.0
2016-11-16 12:15:00,79.8,79.82,79.72,79.74,64271.0,75.2441,75.263,75.1687,75.1875,64271.0
2016-11-16 12:20:00,79.73,79.82,79.69,79.82,83755.0,75.1781,75.263,75.1404,75.263,83755.0
2016-11-16 12:25:00,79.81,79.87,79.81,79.85,45406.0,75.2535,75.3101,75.2535,75.2913,45406.0
2016-11-16 12:30:00,79.86,79.89,79.83,79.85,103085.0,75.3007,75.329,75.2724,75.2913,103085.0
2016-11-16 12:35:00,79.84,79.89,79.84,79.88,100024.0,75.2818,75.329,75.2818,75.3195,100024.0
2016-11-16 12:40:00,79.87,79.88,79.77,79.78,47169.0,75.3101,75.3195,75.2158,75.2253,47169.0
2016-11-16 12:45:00,79.79,79.79,79.71,79.72,51387.0,75.2347,75.2347,75.1592,75.1687,51387.0
2016-11-16 12:50:00,79.73,79.8,79.72,79.77,49025.0,75.1781,75.2441,75.1687,75.2158,49025.0
2016-11-16 12:55:00,79.78,79.83,79.76,79.8,60401.0,75.2253,75.2724,75.2064,75.2441,60401.0
2016-11-16 13:00:00,79.8,79.82,79.77,79.77,51786.0,75.2441,75.263,75.2158,75.2158,51786.0
2016-11-16 13:05:00,79.77,79.8,79.74,79.79,61632.0,75.2158,75.2441,75.1875,75.2347,61632.0
2016-11-16 13:10:00,79.79,79.88,79.78,79.88,110985.0,75.2347,75.3195,75.2253,75.3195,110985.0
2016-11-16 13:15:00,79.88,79.92,79.86,79.86,67598.0,75.3195,75.3573,75.3007,75.3007,67598.0
2016-11-16 13:20:00,79.87,79.89,79.78,79.89,71250.0,75.3101,75.329,75.2253,75.329,71250.0
2016-11-16 13:25:00,79.88,79.89,79.79,79.81,143474.0,75.3195,75.329,75.2347,75.2535,143474.0
2016-11-16 13:30:00,79.81,79.9,79.8,79.9,116626.0,75.2535,75.3384,75.2441,75.3384,116626.0
2016-11-16 13:35:00,79.9,79.91,79.86,79.89,79844.0,75.3384,75.3478,75.3007,75.329,79844.0
2016-11-16 13:40:00,79.88,79.89,79.84,79.86,42008.0,75.3195,75.329,75.2818,75.3007,42008.0
2016-11-16 13:45:00,79.86,79.9,79.85,79.87,91396.0,75.3007,75.3384,75.2913,75.3101,91396.0
2016-11-16 13:50:00,79.88,79.92,79.87,79.92,78089.0,75.3195,75.3573,75.3101,75.3573,78089.0
2016-11-16 13:55:00,79.91,79.97,79.89,79.92,107909.0,75.3478,75.4044,75.329,75.3573,107909.0
2016-11-16 14:00:00,79.92,80.0,79.91,80.0,42596.0,75.3573,75.4327,75.3478,75.4327,42596.0
2016-11-16 14:05:00,79.99,80.07,79.96,80.01,113274.0,75.4233,75.4987,75.395,75.4421,113274.0
2016-11-16 14:10:00,80.0,80.01,79.96,80.01,103156.0,75.4327,75.4421,75.395,75.4421,103156.0
2016-11-16 14:15:00,80.0,80.06,79.99,80.0,52839.0,75.4327,75.4893,75.4233,75.4327,52839.0
2016-11-16 14:20:00,80.01,80.08,80.0,80.05,52547.0,75.4421,75.5081,75.4327,75.4798,52547.0
2016-11-16 14:25:00,80.05,80.1,80.02,80.09,78170.0,75.4798,75.527,75.4515,75.5176,78170.0
2016-11-16 14:30:00,80.09,80.14,80.04,80.12,89702.0,75.5176,75.5647,75.4704,75.5458,89702.0
2016-11-16 14:35:00,80.12,80.16,80.12,80.16,107111.0,75.5458,75.5836,75.5458,75.5836,107111.0
2016-11-16 14:40:00,80.16,80.16,80.08,80.09,120125.0,75.5836,75.5836,75.5081,75.5176,120125.0
2016-11-16 14:45:00,80.1,80.12,80.05,80.12,72955.0,75.527,75.5458,75.4798,75.5458,72955.0
2016-11-16 14:50:00,80.12,80.13,80.03,80.03,97177.0,75.5458,75.5553,75.461,75.461,97177.0
2016-11-16 14:55:00,80.03,80.05,79.97,79.98,110084.0,75.461,75.4798,75.4044,75.4138,110084.0
2016-11-16 15:00:00,79.98,80.05,79.97,80.02,81685.0,75.4138,75.4798,75.4044,75.4515,81685.0
2016-11-16 15:05:00,80.02,80.1,80.02,80.1,60096.0,75.4515,75.527,75.4515,75.527,60096.0
2016-11-16 15:10:00,80.1,80.1,80.06,80.1,81677.0,75.527,75.527,75.4893,75.527,81677.0
2016-11-16 15:15:00,80.09,80.18,80.09,80.17,90342.0,75.5176,75.6024,75.5176,75.593,90342.0
2016-11-16 15:20:00,80.17,80.17,80.12,80.13,49995.0,75.593,75.593,75.5458,75.5553,49995.0
2016-11-16 15:25:00,80.13,80.13,80.04,80.05,94938.0,75.5553,75.5553,75.4704,75.4798,94938.0
2016-11-16 15:30:00,80.05,80.14,80.04,80.14,122308.0,75.4798,75.5647,75.4704,75.5647,122308.0
2016-11-16 15:35:00,80.14,80.14,80.08,80.11,119360.0,75.5647,75.5647,75.5081,75.5364,119360.0
2016-11-16 15:40:00,80.11,80.19,80.1,80.13,182373.0,75.5364,75.6118,75.527,75.5553,182373.0
2016-11-16 15:45:00,80.12,80.14,80.09,80.1,172718.0,75.5458,75.5647,75.5176,75.527,172718.0
2016-11-16 15:50:00,80.11,80.14,80.07,80.1,288301.0,75.5364,75.5647,75.4987,75.527,288301.0
2016-11-16 15:55:00,80.1,80.13,80.03,80.1,382120.0,75.527,75.5553,75.461,75.527,382120.0
2016-11-17 09:30:00,80.32,80.65,80.23,80.61,314652.0,75.7344,76.0456,75.6496,76.0079,314652.0
2016-11-17 09:35:00,80.6,80.74,80.41,80.44,116526.0,75.9984,76.1304,75.8193,75.8476,116526.0
2016-11-17 09:40:00,80.42,80.44,80.29,80.39,73888.0,75.8287,75.8476,75.7061,75.8004,73888.0
2016-11-17 09:45:00,80.38,80.43,80.28,80.31,81222.0,75.791,75.8381,75.6967,75.725,81222.0
2016-11-17 09:50:00,80.32,80.35,80.18,80.2,233955.0,75.7344,75.7627,75.6024,75.6213,233955.0
2016-11-17 09:55:00,80.2,80.35,80.2,80.34,64888.0,75.6213,75.7627,75.6213,75.7533,64888.0
2016-11-17 10:00:00,80.33,80.36,80.29,80.36,71248.0,75.7438,75.7721,75.7061,75.7721,71248.0
2016-11-17 10:05:00,80.36,80.36,80.27,80.31,68860.0,75.7721,75.7721,75.6873,75.725,68860.0
2016-11-17 10:10:00,80.31,80.33,80.24,80.26,59171.0,75.725,75.7438,75.659,75.6778,59171.0
2016-11-17 10:15:00,80.25,80.3,80.21,80.29,74014.0,75.6684,75.7156,75.6307,75.7061,74014.0
2016-11-17 10:20:00,80.3,80.33,80.29,80.33,71515.0,75.7156,75.7438,75.7061,75.7438,71515.0
2016-11-17 10:25:00,80.33,80.33,80.25,80.28,86830.0,75.7438,75.7438,75.6684,75.6967,86830.0
2016-11-17 10:30:00,80.28,80.33,80.25,80.3,72971.0,75.6967,75.7438,75.6684,75.7156,72971.0
2016-11-17 10:35:00,80.3,80.43,80.29,80.42,62243.0,75.7156,75.8381,75.7061,75.8287,62243.0
2016-11-17 10:40:00,80.42,80.55,80.41,80.48,101821.0,75.8287,75.9513,75.8193,75.8853,101821.0
2016-11-17 10:45:00,80.48,80.56,80.41,80.56,86741.0,75.8853,75.9607,75.8193,75.9607,86741.0
2016-11-17 10:50:00,80.55,80.62,80.55,80.58,52931.0,75.9513,76.0173,75.9513,75.9796,52931.0
2016-11-17 10:55:00,80.58,80.61,80.55,80.55,64926.0,75.9796,76.0079,75.9513,75.9513,64926.0
2016-11-17 11:00:00,80.56,80.63,80.56,80.6,46326.0,75.9607,76.0267,75.9607,75.9984,46326.0
2016-11-17 11:05:00,80.59,80.66,80.59,80.66,59659.0,75.989,76.055,75.989,76.055,59659.0
2016-11-17 11:10:00,80.66,80.7,80.61,80.65,105690.0,76.055,76.0927,76.0079,76.0456,105690.0
2016-11-17 11:15:00,80.64,80.65,80.53,80.63,52852.0,76.0362,76.0456,75.9324,76.0267,52852.0
2016-11-17 11:20:00,80.62,80.64,80.56,80.59,45247.0,76.0173,76.0362,75.9607,75.989,45247.0
2016-11-17 11:25:00,80.59,80.59,80.53,80.53,40755.0,75.989,75.989,75.9324,75.9324,40755.0
2016-11-17 11:30:00,80.54,80.57,80.5,80.56,69977.0,75.9419,75.9701,75.9041,75.9607,69977.0
2016-11-17 11:35:00,80.56,80.59,80.54,80.57,65278.0,75.9607,75.989,75.9419,75.9701,65278.0
2016-11-17 11:40:00,80.59,80.62,80.58,80.6,60747.0,75.989,76.0173,75.9796,75.9984,60747.0
2016-11-17 11:45:00,80.59,80.66,80.58,80.59,65444.0,75.989,76.055,75.9796,75.989,65444.0
2016-11-17 11:50:00,80.59,80.64,80.58,80.63,38998.0,75.989,76.0362,75.9796,76.0267,38998.0
2016-11-17 11:55:00,80.62,80.64,80.61,80.64,45490.0,76.0173,76.0362,76.0079,76.0362,45490.0
2016-11-17 12:00:00,80.64,80.72,80.62,80.72,58733.0,76.0362,76.1116,76.0173,76.1116,58733.0
2016-11-17 12:05:00,80.71,80.8,80.71,80.78,78038.0,76.1022,76.187,76.1022,76.1682,78038.0
2016-11-17 12:10:00,80.77,80.88,80.74,80.88,124222.0,76.1587,76.2624,76.1304,76.2624,124222.0
2016-11-17 12:15:00,80.88,80.94,80.77,80.81,82016.0,76.2624,76.319,76.1587,76.1964,82016.0
2016-11-17 12:20:00,80.8,80.91,80.8,80.91,53504.0,76.187,76.2907,76.187,76.2907,53504.0
2016-11-17 12:25:00,80.9,80.93,80.82,80.83,52683.0,76.2813,76.3096,76.2059,76.2153,52683.0
2016-11-17 12:30:00,80.82,80.83,80.78,80.82,30619.0,76.2059,76.2153,76.1682,76.2059,30619.0
2016-11-17 12:35:00,80.81,80.85,80.8,80.84,34690.0,76.1964,76.2342,76.187,76.2247,34690.0
2016-11-17 12:40:00,80.84,80.9,80.83,80.84,41807.0,76.2247,76.2813,76.2153,76.2247,41807.0
2016-11-17 12:45:00,80.84,80.85,80.78,80.79,44041.0,76.2247,76.2342,76.1682,76.1776,44041.0
2016-11-17 12:50:00,80.79,80.83,80.77,80.78,50497.0,76.1776,76.2153,76.1587,76.1682,50497.0
2016-11-17 12:55:00,80.79,80.88,80.78,80.83,115474.0,76.1776,76.2624,76.1682,76.2153,115474.0
2016-11-17 13:00:00,80.84,80.89,80.83,80.87,37897.0,76.2247,76.2719,76.2153,76.253,37897.0
2016-11-17 13:05:00,80.88,80.91,80.87,80.91,37735.0,76.2624,76.2907,76.253,76.2907,37735.0
2016-11-17 13:10:00,80.91,80.92,80.9,80.91,37926.0,76.2907,76.3002,76.2813,76.2907,37926.0
2016-11-17 13:15:00,80.91,80.91,80.84,80.84,66672.0,76.2907,76.2907,76.2247,76.2247,66672.0
2016-11-17 13:20:00,80.84,80.86,80.81,80.86,47492.0,76.2247,76.2436,76.1964,76.2436,47492.0
2016-11-17 13:25:00,80.86,80.86,80.84,80.86,68375.0,76.2436,76.2436,76.2247,76.2436,68375.0
2016-11-17 13:30:00,80.86,80.94,80.85,80.93,43929.0,76.2436,76.319,76.2342,76.3096,43929.0
2016-11-17 13:35:00,80.93,80.95,80.89,80.92,49164.0,76.3096,76.3285,76.2719,76.3002,49164.0
2016-11-17 13:40:00,80.92,80.99,80.92,80.98,70700.0,76.3002,76.3662,76.3002,76.3567,70700.0
2016-11-17 13:45:00,80.98,81.05,80.97,81.03,80797.0,76.3567,76.4227,76.3473,76.4039,80797.0
2016-11-17 13:50:00,81.03,81.06,81.02,81.03,56414.0,76.4039,76.4322,76.3945,76.4039,56414.0
2016-11-17 13:55:00,81.04,81.08,81.02,81.04,57510.0,76.4133,76.451,76.3945,76.4133,57510.0
2016-11-17 14:00:00,81.04,81.05,80.86,80.87,86448.0,76.4133,76.4227,76.2436,76.253,86448.0
2016-11-17 14:05:00,80.87,80.93,80.82,80.92,76211.0,76.253,76.3096,76.2059,76.3002,76211.0
2016-11-17 14:10:00,80.92,80.94,80.89,80.92,74591.0,76.3002,76.319,76.2719,76.3002,74591.0
2016-11-17 14:15:00,80.92,80.96,80.89,80.95,66014.0,76.3002,76.3379,76.2719,76.3285,66014.0
2016-11-17 14:20:00,80.95,80.96,80.84,80.87,60935.0,76.3285,76.3379,76.2247,76.253,60935.0
2016-11-17 14:25:00,80.88,80.88,80.77,80.81,77714.0,76.2624,76.2624,76.1587,76.1964,77714.0
2016-11-17 14:30:00,80.81,80.85,80.68,80.77,103984.0,76.1964,76.2342,76.0739,76.1587,103984.0
2016-11-17 14:35:00,80.77,80.8,80.73,80.79,71053.0,76.1587,76.187,76.121,76.1776,71053.0
2016-11-17 14:40:00,80.8,80.83,80.77,80.77,63249.0,76.187,76.2153,76.1587,76.1587,63249.0
2016-11-17 14:45:00,80.78,80.86,80.77,80.84,118895.0,76.1682,76.2436,76.1587,76.2247,118895.0
2016-11-17 14:50:00,80.83,80.84,80.74,80.74,62039.0,76.2153,76.2247,76.1304,76.1304,62039.0
2016-11-17 14:55:00,80.75,80.79,80.74,80.79,84920.0,76.1399,76.1776,76.1304,76.1776,84920.0
2016-11-17 15:00:00,80.79,80.83,80.77,80.81,97591.0,76.1776,76.2153,76.1587,76.1964,97591.0
2016-11-17 15:05:00,80.8,80.93,80.8,80.92,71072.0,76.187,76.3096,76.187,76.3002,71072.0
2016-11-17 15:10:00,80.92,81.07,80.91,81.06,95658.0,76.3002,76.4416,76.2907,76.4322,95658.0
2016-11-17 15:15:00,81.06,81.17,81.05,81.11,161933.0,76.4322,76.5359,76.4227,76.4793,161933.0
2016-11-17 15:20:00,81.1,81.12,81.03,81.1,93806.0,76.4699,76.4887,76.4039,76.4699,93806.0
2016-11-17 15:25:00,81.1,81.2,81.09,81.2,110422.0,76.4699,76.5642,76.4605,76.5642,110422.0
2016-11-17 15:30:00,81.2,81.2,81.11,81.13,156361.0,76.5642,76.5642,76.4793,76.4982,156361.0
2016-11-17 15:35:00,81.13,81.16,81.11,81.15,161517.0,76.4982,76.5265,76.4793,76.517,161517.0
2016-11-17 15:40:00,81.15,81.15,81.1,81.12,172372.0,76.517,76.517,76.4699,76.4887,172372.0
2016-11-17 15:45:00,81.12,81.15,81.1,81.13,180788.0,76.4887,76.517,76.4699,76.4982,180788.0
2016-11-17 15:50:00,81.13,81.18,81.1,81.18,184151.0,76.4982,76.5453,76.4699,76.5453,184151.0
2016-11-17 15:55:00,81.17,81.19,81.07,81.08,337931.0,76.5359,76.5548,76.4416,76.451,337931.0
2016-11-18 09:30:00,81.15,81.45,81.07,81.43,507856.0,76.517,76.7999,76.4416,76.781,507856.0
2016-11-18 09:35:00,81.41,81.5,81.18,81.43,30139.0,76.7622,76.8471,76.5453,76.781,30139.0
2016-11-18 09:40:00,81.45,81.46,81.28,81.29,108246.0,76.7999,76.8093,76.6396,76.649,108246.0
2016-11-18 09:45:00,81.28,81.39,81.28,81.37,38471.0,76.6396,76.7433,76.6396,76.7245,38471.0
2016-11-18 09:50:00,81.36,81.43,81.24,81.25,43252.0,76.715,76.781,76.6019,76.6113,43252.0
2016-11-18 09:55:00,81.25,81.27,81.19,81.22,49772.0,76.6113,76.6302,76.5548,76.583,49772.0
2016-11-18 10:00:00,81.2,81.22,81.09,81.09,34760.0,76.5642,76.583,76.4605,76.4605,34760.0
2016-11-18 10:05:00,81.11,81.15,81.09,81.15,52131.0,76.4793,76.517,76.4605,76.517,52131.0
2016-11-18 10:10:00,81.15,81.22,81.14,81.15,45965.0,76.517,76.583,76.5076,76.517,45965.0
2016-11-18 10:15:00,81.15,81.16,81.07,81.09,52292.0,76.517,76.5265,76.4416,76.4605,52292.0
2016-11-18 10:20:00,81.08,81.09,80.99,81.01,47167.0,76.451,76.4605,76.3662,76.385,47167.0
2016-11-18 10:25:00,81.02,81.08,80.99,81.07,47233.0,76.3945,76.451,76.3662,76.4416,47233.0
2016-11-18 10:30:00,81.06,81.07,80.75,80.75,110753.0,76.4322,76.4416,76.1399,76.1399,110753.0
2016-11-18 10:35:00,80.76,80.9,80.76,80.88,73040.0,76.1493,76.2813,76.1493,76.2624,73040.0
2016-11-18 10:40:00,80.88,80.91,80.82,80.87,57052.0,76.2624,76.2907,76.2059,76.253,57052.0
2016-11-18 10:45:00,80.87,80.98,80.86,80.94,117455.0,76.253,76.3567,76.2436,76.319,117455.0
2016-11-18 10:50:00,80.94,80.95,80.84,80.86,52656.0,76.319,76.3285,76.2247,76.2436,52656.0
2016-11-18 10:55:00,80.85,80.88,80.79,80.8,44176.0,76.2342,76.2624,76.1776,76.187,44176.0
2016-11-18 11:00:00,80.81,80.85,80.78,80.81,41730.0,76.1964,76.2342,76.1682,76.1964,41730.0
2016-11-18 11:05:00,80.81,80.82,80.76,80.78,57009.0,76.1964,76.2059,76.1493,76.1682,57009.0
2016-11-18 11:10:00,80.77,80.8,80.76,80.8,45359.0,76.1587,76.187,76.1493,76.187,45359.0
2016-11-18 11:15:00,80.79,80.86,80.74,80.85,61089.0,76.1776,76.2436,76.1304,76.2342,61089.0
2016-11-18 11:20:00,80.85,80.85,80.8,80.81,37814.0,76.2342,76.2342,76.187,76.1964,37814.0
2016-11-18 11:25:00,80.81,80.85,80.79,80.84,62010.0,76.1964,76.2342,76.1776,76.2247,62010.0
2016-11-18 11:30:00,80.83,80.84,80.71,80.74,46184.0,76.2153,76.2247,76.1022,76.1304,46184.0
2016-11-18 11:35:00,80.75,80.76,80.7,80.74,37700.0,76.1399,76.1493,76.0927,76.1304,37700.0
2016-11-18 11:40:00,80.75,80.79,80.73,80.75,45859.0,76.1399,76.1776,76.121,76.1399,45859.0
2016-11-18 11:45:00,80.75,80.79,80.68,80.68,50445.0,76.1399,76.1776,76.0739,76.0739,50445.0
2016-11-18 11:50:00,80.69,80.7,80.6,80.6,109354.0,76.0833,76.0927,75.9984,75.9984,109354.0
2016-11-18 11:55:00,80.61,80.61,80.55,80.59,48283.0,76.0079,76.0079,75.9513,75.989,48283.0
2016-11-18 12:00:00,80.58,80.59,80.56,80.56,49182.0,75.9796,75.989,75.9607,75.9607,49182.0
2016-11-18 12:05:00,80.56,80.6,80.56,80.6,42705.0,75.9607,75.9984,75.9607,75.9984,42705.0
2016-11-18 12:10:00,80.6,80.61,80.56,80.59,41546.0,75.9984,76.0079,75.9607,75.989,41546.0
2016-11-18 12:15:00,80.59,80.59,80.55,80.56,34144.0,75.989,75.989,75.9513,75.9607,34144.0
2016-11-18 12:20:00,80.56,80.58,80.53,80.56,62559.0,75.9607,75.9796,75.9324,75.9607,62559.0
2016-11-18 12:25:00,80.55,80.63,80.55,80.63,87886.0,75.9513,76.0267,75.9513,76.0267,87886.0
2016-11-18 12:30:00,80.63,80.65,80.61,80.61,36529.0,76.0267,76.0456,76.0079,76.0079,36529.0
2016-11-18 12:35:00,80.61,80.64,80.59,80.61,35115.0,76.0079,76.0362,75.989,76.0079,35115.0
2016-11-18 12:40:00,80.61,80.65,80.6,80.64,30732.0,76.0079,76.0456,75.9984,76.0362,30732.0
2016-11-18 12:45:00,80.65,80.7,80.63,80.69,67144.0,76.0456,76.0927,76.0267,76.0833,67144.0
2016-11-18 12:50:00,80.69,80.73,80.67,80.69,48152.0,76.0833,76.121,76.0644,76.0833,48152.0
2016-11-18 12:55:00,80.69,80.79,80.68,80.78,36177.0,76.0833,76.1776,76.0739,76.1682,36177.0
2016-11-18 13:00:00,80.78,80.84,80.76,80.82,27339.0,76.1682,76.2247,76.1493,76.2059,27339.0
2016-11-18 13:05:00,80.81,80.84,80.79,80.82,28309.0,76.1964,76.2247,76.1776,76.2059,28309.0
2016-11-18 13:10:00,80.81,80.87,80.8,80.86,23921.0,76.1964,76.253,76.187,76.2436,23921.0
2016-11-18 13:15:00,80.85,80.89,80.84,80.88,30213.0,76.2342,76.2719,76.2247,76.2624,30213.0
2016-11-18 13:20:00,80.88,80.89,80.84,80.86,60595.0,76.2624,76.2719,76.2247,76.2436,60595.0
2016-11-18 13:25:00,80.86,80.87,80.84,80.84,29685.0,76.2436,76.253,76.2247,76.2247,29685.0
2016-11-18 13:30:00,80.85,80.9,80.85,80.89,27349.0,76.2342,76.2813,76.2342,76.2719,27349.0
2016-11-18 13:35:00,80.89,80.97,80.88,80.97,49866.0,76.2719,76.3473,76.2624,76.3473,49866.0
2016-11-18 13:40:00,80.96,80.99,80.94,80.98,63813.0,76.3379,76.3662,76.319,76.3567,63813.0
2016-11-18 13:45:00,80.97,81.02,80.97,80.99,61967.0,76.3473,76.3945,76.3473,76.3662,61967.0
2016-11-18 13:50:00,80.98,81.0,80.96,80.98,29367.0,76.3567,76.3756,76.3379,76.3567,29367.0
2016-11-18 13:55:00,80.98,80.99,80.89,80.89,38255.0,76.3567,76.3662,76.2719,76.2719,38255.0
2016-11-18 14:00:00,80.89,80.9,80.82,80.83,59008.0,76.2719,76.2813,76.2059,76.2153,59008.0
2016-11-18 14:05:00,80.83,80.92,80.82,80.92,32582.0,76.2153,76.3002,76.2059,76.3002,32582.0
2016-11-18 14:10:00,80.92,80.95,80.91,80.93,24848.0,76.3002,76.3285,76.2907,76.3096,24848.0
2016-11-18 14:15:00,80.93,80.94,80.88,80.89,31599.0,76.3096,76.319,76.2624,76.2719,31599.0
2016-11-18 14:20:00,80.89,80.94,80.89,80.91,30519.0,76.2719,76.319,76.2719,76.2907,30519.0
2016-11-18 14:25:00,80.91,80.93,80.85,80.88,30757.0,76.2907,76.3096,76.2342,76.2624,30757.0
2016-11-18 14:30:00,80.88,80.94,80.87,80.92,37577.0,76.2624,76.319,76.253,76.3002,37577.0
2016-11-18 14:35:00,80.91,80.95,80.91,80.94,23361.0,76.2907,76.3285,76.2907,76.319,23361.0
2016-11-18 14:40:00,80.94,81.02,80.93,81.0,52022.0,76.319,76.3945,76.3096,76.3756,52022.0
2016-11-18 14:45:00,81.0,81.01,80.97,80.99,18543.0,76.3756,76.385,76.3473,76.3662,18543.0
2016-11-18 14:50:00,80.98,81.03,80.97,81.01,29582.0,76.3567,76.4039,76.3473,76.385,29582.0
2016-11-18 14:55:00,81.02,81.02,80.99,81.0,41945.0,76.3945,76.3945,76.3662,76.3756,41945.0
2016-11-18 15:00:00,81.0,81.06,81.0,81.01,46018.0,76.3756,76.4322,76.3756,76.385,46018.0
2016-11-18 15:05:00,81.02,81.03,80.97,81.0,58247.0,76.3945,76.4039,76.3473,76.3756,58247.0
2016-11-18 15:10:00,81.01,81.02,80.99,81.0,41579.0,76.385,76.3945,76.3662,76.3756,41579.0
2016-11-18 15:15:00,81.0,81.06,80.99,81.05,63223.0,76.3756,76.4322,76.3662,76.4227,63223.0
2016-11-18 15:20:00,81.05,81.07,81.04,81.05,21937.0,76.4227,76.4416,76.4133,76.4227,21937.0
2016-11-18 15:25:00,81.04,81.11,81.04,81.08,66332.0,76.4133,76.4793,76.4133,76.451,66332.0
2016-11-18 15:30:00,81.08,81.09,81.03,81.04,45615.0,76.451,76.4605,76.4039,76.4133,45615.0
2016-11-18 15:35:00,81.04,81.06,81.01,81.02,45203.0,76.4133,76.4322,76.385,76.3945,45203.0
2016-11-18 15:40:00,81.02,81.09,81.02,81.05,59074.0,76.3945,76.4605,76.3945,76.4227,59074.0
2016-11-18 15:45:00,81.05,81.05,80.96,80.97,82667.0,76.4227,76.4227,76.3379,76.3473,82667.0
2016-11-18 15:50:00,80.97,81.0,80.94,80.95,136974.0,76.3473,76.3756,76.319,76.3285,136974.0
2016-11-18 15:55:00,80.94,80.96,80.79,80.85,423084.0,76.319,76.3379,76.1776,76.2342,423084.0
2016-11-21 09:30:00,81.23,81.35,80.9,81.19,200557.0,76.5925,76.7056,76.2813,76.5548,200557.0
2016-11-21 09:35:00,81.17,81.35,81.16,81.25,80419.0,76.5359,76.7056,76.5265,76.6113,80419.0
2016-11-21 09:40:00,81.26,81.48,81.26,81.36,125363.0,76.6208,76.8282,76.6208,76.715,125363.0
2016-11-21 09:45:00,81.35,81.54,81.35,81.48,86072.0,76.7056,76.8848,76.7056,76.8282,86072.0
2016-11-21 09:50:00,81.48,81.55,81.43,81.45,79083.0,76.8282,76.8942,76.781,76.7999,79083.0
2016-11-21 09:55:00,81.45,81.56,81.43,81.47,98188.0,76.7999,76.9036,76.781,76.8188,98188.0
2016-11-21 10:00:00,81.46,81.47,81.37,81.44,81311.0,76.8093,76.8188,76.7245,76.7905,81311.0
2016-11-21 10:05:00,81.45,81.45,81.3,81.31,57429.0,76.7999,76.7999,76.6585,76.6679,57429.0
2016-11-21 10:10:00,81.31,81.31,81.17,81.17,76007.0,76.6679,76.6679,76.5359,76.5359,76007.0
2016-11-21 10:15:00,81.18,81.22,81.11,81.19,64462.0,76.5453,76.583,76.4793,76.5548,64462.0
2016-11-21 10:20:00,81.19,81.21,81.14,81.14,48506.0,76.5548,76.5736,76.5076,76.5076,48506.0
2016-11-21 10:25:00,81.14,81.16,81.0,81.1,69990.0,76.5076,76.5265,76.3756,76.4699,69990.0
2016-11-21 10:30:00,81.11,81.17,81.08,81.11,53636.0,76.4793,76.5359,76.451,76.4793,53636.0
2016-11-21 10:35:00,81.11,81.16,81.08,81.13,61116.0,76.4793,76.5265,76.451,76.4982,61116.0
2016-11-21 10:40:00,81.13,81.2,81.1,81.2,52640.0,76.4982,76.5642,76.4699,76.5642,52640.0
2016-11-21 10:45:00,81.2,81.22,81.15,81.19,58340.0,76.5642,76.583,76.517,76.5548,58340.0
2016-11-21 10:50:00,81.19,81.2,81.09,81.09,58960.0,76.5548,76.5642,76.4605,76.4605,58960.0
2016-11-21 10:55:00,81.1,81.12,81.06,81.11,61386.0,76.4699,76.4887,76.4322,76.4793,61386.0
2016-11-21 11:00:00,81.12,81.16,81.03,81.09,79854.0,76.4887,76.5265,76.4039,76.4605,79854.0
2016-11-21 11:05:00,81.09,81.17,81.08,81.17,59188.0,76.4605,76.5359,76.451,76.5359,59188.0
2016-11-21 11:10:00,81.16,81.27,81.16,81.25,65902.0,76.5265,76.6302,76.5265,76.6113,65902.0
2016-11-21 11:15:00,81.27,81.37,81.27,81.34,53219.0,76.6302,76.7245,76.6302,76.6962,53219.0
2016-11-21 11:20:00,81.34,81.37,81.3,81.31,70908.0,76.6962,76.7245,76.6585,76.6679,70908.0
2016-11-21 11:25:00,81.32,81.4,81.31,81.36,55542.0,76.6773,76.7528,76.6679,76.715,55542.0
2016-11-21 11:30:00,81.35,81.4,81.35,81.38,39847.0,76.7056,76.7528,76.7056,76.7339,39847.0
2016-11-21 11:35:00,81.38,81.38,81.24,81.24,59186.0,76.7339,76.7339,76.6019,76.6019,59186.0
2016-11-21 11:40:00,81.24,81.32,81.23,81.31,53895.0,76.6019,76.6773,76.5925,76.6679,53895.0
2016-11-21 11:45:00,81.31,81.4,81.29,81.37,59914.0,76.6679,76.7528,76.649,76.7245,59914.0
2016-11-21 11:50:00,81.36,81.37,81.34,81.36,42909.0,76.715,76.7245,76.6962,76.715,42909.0
2016-11-21 11:55:00,81.36,81.41,81.36,81.41,28476.0,76.715,76.7622,76.715,76.7622,28476.0
2016-11-21 12:00:00,81.41,81.44,81.36,81.36,60570.0,76.7622,76.7905,76.715,76.715,60570.0
2016-11-21 12:05:00,81.36,81.42,81.3,81.42,64917.0,76.715,76.7716,76.6585,76.7716,64917.0
2016-11-21 12:10:00,81.42,81.43,81.37,81.38,50191.0,76.7716,76.781,76.7245,76.7339,50191.0
2016-11-21 12:15:00,81.38,81.43,81.37,81.43,36890.0,76.7339,76.781,76.7245,76.781,36890.0
2016-11-21 12:20:00,81.43,81.44,81.34,81.34,45318.0,76.781,76.7905,76.6962,76.6962,45318.0
2016-11-21 12:25:00,81.35,81.41,81.34,81.41,35913.0,76.7056,76.7622,76.6962,76.7622,35913.0
2016-11-21 12:30:00,81.41,81.43,81.35,81.35,54110.0,76.7622,76.781,76.7056,76.7056,54110.0
2016-11-21 12:35:00,81.36,81.52,81.35,81.51,57155.0,76.715,76.8659,76.7056,76.8565,57155.0
2016-11-21 12:40:00,81.52,81.62,81.51,81.6,66686.0,76.8659,76.9602,76.8565,76.9413,66686.0
2016-11-21 12:45:00,81.61,81.61,81.51,81.57,54025.0,76.9508,76.9508,76.8565,76.9131,54025.0
2016-11-21 12:50:00,81.59,81.59,81.52,81.55,38527.0,76.9319,76.9319,76.8659,76.8942,38527.0
2016-11-21 12:55:00,81.55,81.55,81.45,81.49,49430.0,76.8942,76.8942,76.7999,76.8376,49430.0
2016-11-21 13:00:00,81.48,81.5,81.41,81.46,60516.0,76.8282,76.8471,76.7622,76.8093,60516.0
2016-11-21 13:05:00,81.46,81.58,81.46,81.56,41350.0,76.8093,76.9225,76.8093,76.9036,41350.0
2016-11-21 13:10:00,81.56,81.56,81.45,81.46,71602.0,76.9036,76.9036,76.7999,76.8093,71602.0
2016-11-21 13:15:00,81.46,81.51,81.45,81.49,68930.0,76.8093,76.8565,76.7999,76.8376,68930.0
2016-11-21 13:20:00,81.49,81.5,81.4,81.44,40048.0,76.8376,76.8471,76.7528,76.7905,40048.0
2016-11-21 13:25:00,81.44,81.48,81.41,81.47,40963.0,76.7905,76.8282,76.7622,76.8188,40963.0
2016-11-21 13:30:00,81.47,81.49,81.44,81.46,57666.0,76.8188,76.8376,76.7905,76.8093,57666.0
2016-11-21 13:35:00,81.45,81.47,81.44,81.45,25564.0,76.7999,76.8188,76.7905,76.7999,25564.0
2016-11-21 13:40:00,81.45,81.48,81.41,81.42,51761.0,76.7999,76.8282,76.7622,76.7716,51761.0
2016-11-21 13:45:00,81.42,81.49,81.42,81.48,96365.0,76.7716,76.8376,76.7716,76.8282,96365.0
2016-11-21 13:50:00,81.47,81.52,81.46,81.51,37009.0,76.8188,76.8659,76.8093,76.8565,37009.0
2016-11-21 13:55:00,81.5,81.53,81.5,81.5,42647.0,76.8471,76.8753,76.8471,76.8471,42647.0
2016-11-21 14:00:00,81.51,81.54,81.5,81.51,93494.0,76.8565,76.8848,76.8471,76.8565,93494.0
2016-11-21 14:05:00,81.52,81.57,81.5,81.51,50727.0,76.8659,76.9131,76.8471,76.8565,50727.0
2016-11-21 14:10:00,81.5,81.57,81.5,81.57,58374.0,76.8471,76.9131,76.8471,76.9131,58374.0
2016-11-21 14:15:00,81.57,81.62,81.53,81.61,52986.0,76.9131,76.9602,76.8753,76.9508,52986.0
2016-11-21 14:20:00,81.62,81.64,81.61,81.63,40258.0,76.9602,76.9791,76.9508,76.9696,40258.0
2016-11-21 14:25:00,81.63,81.66,81.63,81.64,50130.0,76.9696,76.9979,76.9696,76.9791,50130.0
2016-11-21 14:30:00,81.63,81.67,81.63,81.66,59040.0,76.9696,77.0073,76.9696,76.9979,59040.0
2016-11-21 14:35:00,81.65,81.73,81.64,81.72,104607.0,76.9885,77.0639,76.9791,77.0545,104607.0
2016-11-21 14:40:00,81.71,81.74,81.71,81.73,40555.0,77.0451,77.0734,77.0451,77.0639,40555.0
2016-11-21 14:45:00,81.73,81.77,81.71,81.75,83102.0,77.0639,77.1016,77.0451,77.0828,83102.0
2016-11-21 14:50:00,81.74,81.75,81.65,81.65,62702.0,77.0734,77.0828,76.9885,76.9885,62702.0
2016-11-21 14:55:00,81.66,81.66,81.62,81.66,62277.0,76.9979,76.9979,76.9602,76.9979,62277.0
2016-11-21 15:00:00,81.67,81.67,81.56,81.63,67655.0,77.0073,77.0073,76.9036,76.9696,67655.0
2016-11-21 15:05:00,81.63,81.64,81.59,81.62,105307.0,76.9696,76.9791,76.9319,76.9602,105307.0
2016-11-21 15:10:00,81.62,81.68,81.61,81.66,55079.0,76.9602,77.0168,76.9508,76.9979,55079.0
2016-11-21 15:15:00,81.65,81.68,81.62,81.66,87329.0,76.9885,77.0168,76.9602,76.9979,87329.0
2016-11-21 15:20:00,81.66,81.66,81.61,81.64,58255.0,76.9979,76.9979,76.9508,76.9791,58255.0
2016-11-21 15:25:00,81.64,81.68,81.63,81.67,77171.0,76.9791,77.0168,76.9696,77.0073,77171.0
2016-11-21 15:30:00,81.67,81.68,81.64,81.65,78695.0,77.0073,77.0168,76.9791,76.9885,78695.0
2016-11-21 15:35:00,81.64,81.67,81.63,81.64,84921.0,76.9791,77.0073,76.9696,76.9791,84921.0
2016-11-21 15:40:00,81.64,81.69,81.6,81.67,102237.0,76.9791,77.0262,76.9413,77.0073,102237.0
2016-11-21 15:45:00,81.67,81.69,81.65,81.69,88464.0,77.0073,77.0262,76.9885,77.0262,88464.0
2016-11-21 15:50:00,81.68,81.75,81.66,81.74,167182.0,77.0168,77.0828,76.9979,77.0734,167182.0
2016-11-21 15:55:00,81.73,81.78,81.68,81.72,340909.0,77.0639,77.1111,77.0168,77.0545,340909.0
2016-11-22 09:30:00,81.69,81.69,81.32,81.6,237428.0,77.0262,77.0262,76.6773,76.9413,237428.0
2016-11-22 09:35:00,81.58,81.63,81.25,81.36,156762.0,76.9225,76.9696,76.6113,76.715,156762.0
2016-11-22 09:40:00,81.36,81.38,80.96,80.96,237066.0,76.715,76.7339,76.3379,76.3379,237066.0
2016-11-22 09:45:00,80.96,80.98,80.77,80.81,201866.0,76.3379,76.3567,76.1587,76.1964,201866.0
2016-11-22 09:50:00,80.82,80.89,80.67,80.69,162118.0,76.2059,76.2719,76.0644,76.0833,162118.0
2016-11-22 09:55:00,80.69,80.7,80.55,80.56,220611.0,76.0833,76.0927,75.9513,75.9607,220611.0
2016-11-22 10:00:00,80.59,80.81,80.57,80.77,149135.0,75.989,76.1964,75.9701,76.1587,149135.0
2016-11-22 10:05:00,80.77,80.89,80.7,80.72,133826.0,76.1587,76.2719,76.0927,76.1116,133826.0
2016-11-22 10:10:00,80.72,80.84,80.69,80.82,72687.0,76.1116,76.2247,76.0833,76.2059,72687.0
2016-11-22 10:15:00,80.83,80.85,80.68,80.7,120549.0,76.2153,76.2342,76.0739,76.0927,120549.0
2016-11-22 10:20:00,80.7,80.74,80.66,80.67,70169.0,76.0927,76.1304,76.055,76.0644,70169.0
2016-11-22 10:25:00,80.66,80.67,80.3,80.32,165103.0,76.055,76.0644,75.7156,75.7344,165103.0
2016-11-22 10:30:00,80.31,80.52,80.29,80.42,144575.0,75.725,75.923,75.7061,75.8287,144575.0
2016-11-22 10:35:00,80.43,80.49,80.41,80.47,95875.0,75.8381,75.8947,75.8193,75.8759,95875.0
2016-11-22 10:40:00,80.47,80.48,80.34,80.35,153765.0,75.8759,75.8853,75.7533,75.7627,153765.0
2016-11-22 10:45:00,80.34,80.39,80.24,80.24,165800.0,75.7533,75.8004,75.659,75.659,165800.0
2016-11-22 10:50:00,80.24,80.25,80.03,80.05,281717.0,75.659,75.6684,75.461,75.4798,281717.0
2016-11-22 10:55:00,80.06,80.06,79.91,79.91,447590.0,75.4893,75.4893,75.3478,75.3478,447590.0
2016-11-22 11:00:00,79.92,79.95,79.77,79.9,329201.0,75.3573,75.3855,75.2158,75.3384,329201.0
2016-11-22 11:05:00,79.9,79.91,79.81,79.86,158280.0,75.3384,75.3478,75.2535,75.3007,158280.0
2016-11-22 11:10:00,79.85,79.88,79.8,79.81,255481.0,75.2913,75.3195,75.2441,75.2535,255481.0
2016-11-22 11:15:00,79.82,79.95,79.8,79.84,250645.0,75.263,75.3855,75.2441,75.2818,250645.0
2016-11-22 11:20:00,79.85,79.9,79.8,79.9,305769.0,75.2913,75.3384,75.2441,75.3384,305769.0
2016-11-22 11:25:00,79.9,79.91,79.78,79.79,169500.0,75.3384,75.3478,75.2253,75.2347,169500.0
2016-11-22 11:30:00,79.79,79.84,79.74,79.78,160546.0,75.2347,75.2818,75.1875,75.2253,160546.0
2016-11-22 11:35:00,79.77,79.8,79.65,79.69,118619.0,75.2158,75.2441,75.1027,75.1404,118619.0
2016-11-22 11:40:00,79.7,79.7,79.52,79.52,167804.0,75.1498,75.1498,74.9801,74.9801,167804.0
2016-11-22 11:45:00,79.52,79.53,79.46,79.5,225654.0,74.9801,74.9895,74.9235,74.9612,225654.0
2016-11-22 11:50:00,79.5,79.52,79.43,79.43,172486.0,74.9612,74.9801,74.8952,74.8952,172486.0
2016-11-22 11:55:00,79.44,79.45,79.4,79.42,133006.0,74.9047,74.9141,74.8669,74.8858,133006.0
2016-11-22 12:00:00,79.43,79.46,79.36,79.41,195436.0,74.8952,74.9235,74.8292,74.8764,195436.0
2016-11-22 12:05:00,79.4,79.67,79.4,79.66,179731.0,74.8669,75.1215,74.8669,75.1121,179731.0
2016-11-22 12:10:00,79.66,79.72,79.64,79.67,234254.0,75.1121,75.1687,75.0932,75.1215,234254.0
2016-11-22 12:15:00,79.67,79.75,79.67,79.75,89615.0,75.1215,75.197,75.1215,75.197,89615.0
2016-11-22 12:20:00,79.74,79.82,79.71,79.81,103142.0,75.1875,75.263,75.1592,75.2535,103142.0
2016-11-22 12:25:00,79.81,79.82,79.73,79.82,95167.0,75.2535,75.263,75.1781,75.263,95167.0
2016-11-22 12:30:00,79.82,79.84,79.77,79.79,90014.0,75.263,75.2818,75.2158,75.2347,90014.0
2016-11-22 12:35:00,79.78,79.79,79.66,79.67,103221.0,75.2253,75.2347,75.1121,75.1215,103221.0
2016-11-22 12:40:00,79.67,79.69,79.58,79.61,157873.0,75.1215,75.1404,75.0367,75.065,157873.0
2016-11-22 12:45:00,79.61,79.71,79.61,79.61,77999.0,75.065,75.1592,75.065,75.065,77999.0
2016-11-22 12:50:00,79.61,79.61,79.47,79.55,132033.0,75.065,75.065,74.9329,75.0084,132033.0
2016-11-22 12:55:00,79.55,79.68,79.54,79.59,81400.0,75.0084,75.131,74.999,75.0461,81400.0
2016-11-22 13:00:00,79.59,79.66,79.58,79.59,96824.0,75.0461,75.1121,75.0367,75.0461,96824.0
2016-11-22 13:05:00,79.58,79.6,79.46,79.48,121583.0,75.0367,75.0555,74.9235,74.9424,121583.0
2016-11-22 13:10:00,79.48,79.5,79.36,79.37,185156.0,74.9424,74.9612,74.8292,74.8387,185156.0
2016-11-22 13:15:00,79.37,79.38,79.26,79.31,159755.0,74.8387,74.8481,74.7349,74.7821,159755.0
2016-11-22 13:20:00,79.31,79.37,79.26,79.35,226481.0,74.7821,74.8387,74.7349,74.8198,226481.0
2016-11-22 13:25:00,79.35,79.5,79.34,79.46,195076.0,74.8198,74.9612,74.8104,74.9235,195076.0
2016-11-22 13:30:00,79.46,79.49,79.39,79.42,160659.0,74.9235,74.9518,74.8575,74.8858,160659.0
2016-11-22 13:35:00,79.42,79.51,79.39,79.43,240535.0,74.8858,74.9707,74.8575,74.8952,240535.0
2016-11-22 13:40:00,79.43,79.54,79.42,79.49,190032.0,74.8952,74.999,74.8858,74.9518,190032.0
2016-11-22 13:45:00,79.5,79.64,79.43,79.59,175456.0,74.9612,75.0932,74.8952,75.0461,175456.0
2016-11-22 13:50:00,79.59,79.6,79.56,79.57,105118.0,75.0461,75.0555,75.0178,75.0272,105118.0
2016-11-22 13:55:00,79.58,79.58,79.44,79.47,168300.0,75.0367,75.0367,74.9047,74.9329,168300.0
2016-11-22 14:00:00,79.47,79.51,79.46,79.5,139861.0,74.9329,74.9707,74.9235,74.9612,139861.0
2016-11-22 14:05:00,79.51,79.64,79.5,79.63,159213.0,74.9707,75.0932,74.9612,75.0838,159213.0
2016-11-22 14:10:00,79.63,79.7,79.62,79.65,120372.0,75.0838,75.1498,75.0744,75.1027,120372.0
2016-11-22 14:15:00,79.65,79.66,79.58,79.58,158471.0,75.1027,75.1121,75.0367,75.0367,158471.0
2016-11-22 14:20:00,79.59,79.6,79.55,79.55,105583.0,75.0461,75.0555,75.0084,75.0084,105583.0
2016-11-22 14:25:00,79.55,79.58,79.53,79.53,189855.0,75.0084,75.0367,74.9895,74.9895,189855.0
2016-11-22 14:30:00,79.54,79.55,79.46,79.46,117623.0,74.999,75.0084,74.9235,74.9235,117623.0
2016-11-22 14:35:00,79.46,79.53,79.45,79.53,107852.0,74.9235,74.9895,74.9141,74.9895,107852.0
2016-11-22 14:40:00,79.52,79.54,79.5,79.5,142403.0,74.9801,74.999,74.9612,74.9612,142403.0
2016-11-22 14:45:00,79.51,79.72,79.48,79.68,290361.0,74.9707,75.1687,74.9424,75.131,290361.0
2016-11-22 14:50:00,79.68,79.72,79.64,79.68,186564.0,75.131,75.1687,75.0932,75.131,186564.0
2016-11-22 14:55:00,79.69,79.71,79.62,79.7,124175.0,75.1404,75.1592,75.0744,75.1498,124175.0
2016-11-22 15:00:00,79.69,79.72,79.66,79.68,130424.0,75.1404,75.1687,75.1121,75.131,130424.0
2016-11-22 15:05:00,79.68,79.83,79.68,79.78,124171.0,75.131,75.2724,75.131,75.2253,124171.0
2016-11-22 15:10:00,79.78,79.78,79.72,79.75,148363.0,75.2253,75.2253,75.1687,75.197,148363.0
2016-11-22 15:15:00,79.75,79.77,79.72,79.76,234052.0,75.197,75.2158,75.1687,75.2064,234052.0
2016-11-22 15:20:00,79.76,79.76,79.73,79.75,175777.0,75.2064,75.2064,75.1781,75.197,175777.0
2016-11-22 15:25:00,79.75,79.76,79.73,79.75,131224.0,75.197,75.2064,75.1781,75.197,131224.0
2016-11-22 15:30:00,79.75,79.88,79.7,79.86,304739.0,75.197,75.3195,75.1498,75.3007,304739.0
2016-11-22 15:35:00,79.87,79.93,79.82,79.91,219365.0,75.3101,75.3667,75.263,75.3478,219365.0
2016-11-22 15:40:00,79.91,79.92,79.85,79.9,210243.0,75.3478,75.3573,75.2913,75.3384,210243.0
2016-11-22 15:45:00,79.9,79.98,79.89,79.97,208678.0,75.3384,75.4138,75.329,75.4044,208678.0
2016-11-22 15:50:00,79.97,80.0,79.95,79.99,267606.0,75.4044,75.4327,75.3855,75.4233,267606.0
2016-11-22 15:55:00,79.99,79.99,79.88,79.91,534892.0,75.4233,75.4233,75.3195,75.3478,534892.0
2016-11-23 09:30:00,79.98,79.99,79.6,79.76,370586.0,75.4138,75.4233,75.0555,75.2064,370586.0
2016-11-23 09:35:00,79.78,79.78,79.35,79.41,199464.0,75.2253,75.2253,74.8198,74.8764,199464.0
2016-11-23 09:40:00,79.41,79.46,79.17,79.17,238617.0,74.8764,74.9235,74.6501,74.6501,238617.0
2016-11-23 09:45:00,79.18,79.26,79.05,79.1,244244.0,74.6595,74.7349,74.5369,74.5841,244244.0
2016-11-23 09:50:00,79.11,79.34,78.95,79.32,378065.0,74.5935,74.8104,74.4426,74.7915,378065.0
2016-11-23 09:55:00,79.32,79.45,79.29,79.34,169498.0,74.7915,74.9141,74.7632,74.8104,169498.0
2016-11-23 10:00:00,79.34,79.62,79.33,79.51,191738.0,74.8104,75.0744,74.8009,74.9707,191738.0
2016-11-23 10:05:00,79.5,79.59,79.43,79.5,180042.0,74.9612,75.0461,74.8952,74.9612,180042.0
2016-11-23 10:10:00,79.5,79.51,79.33,79.39,183804.0,74.9612,74.9707,74.8009,74.8575,183804.0
2016-11-23 10:15:00,79.38,79.4,79.22,79.25,202859.0,74.8481,74.8669,74.6972,74.7255,202859.0
2016-11-23 10:20:00,79.25,79.32,79.24,79.32,324937.0,74.7255,74.7915,74.7161,74.7915,324937.0
2016-11-23 10:25:00,79.32,79.32,79.21,79.21,224823.0,74.7915,74.7915,74.6878,74.6878,224823.0
2016-11-23 10:30:00,79.24,79.39,79.22,79.26,228206.0,74.7161,74.8575,74.6972,74.7349,228206.0
2016-11-23 10:35:00,79.25,79.36,79.18,79.35,202367.0,74.7255,74.8292,74.6595,74.8198,202367.0
2016-11-23 10:40:00,79.35,79.4,79.29,79.33,122867.0,74.8198,74.8669,74.7632,74.8009,122867.0
2016-11-23 10:45:00,79.33,79.35,79.23,79.35,110843.0,74.8009,74.8198,74.7067,74.8198,110843.0
2016-11-23 10:50:00,79.35,79.5,79.28,79.31,173232.0,74.8198,74.9612,74.7538,74.7821,173232.0
2016-11-23 10:55:00,79.32,79.42,79.31,79.39,128282.0,74.7915,74.8858,74.7821,74.8575,128282.0
2016-11-23 11:00:00,79.41,79.41,79.33,79.34,164003.0,74.8764,74.8764,74.8009,74.8104,164003.0
2016-11-23 11:05:00,79.34,79.37,79.27,79.28,149682.0,74.8104,74.8387,74.7444,74.7538,149682.0
2016-11-23 11:10:00,79.28,79.33,79.17,79.22,162525.0,74.7538,74.8009,74.6501,74.6972,162525.0
2016-11-23 11:15:00,79.22,79.26,79.07,79.09,201793.0,74.6972,74.7349,74.5558,74.5746,201793.0
2016-11-23 11:20:00,79.09,79.13,79.0,79.12,182903.0,74.5746,74.6124,74.4898,74.6029,182903.0
2016-11-23 11:25:00,79.12,79.27,79.1,79.19,133700.0,74.6029,74.7444,74.5841,74.6689,133700.0
2016-11-23 11:30:00,79.18,79.36,79.18,79.34,90024.0,74.6595,74.8292,74.6595,74.8104,90024.0
2016-11-23 11:35:00,79.35,79.35,79.28,79.28,101128.0,74.8198,74.8198,74.7538,74.7538,101128.0
2016-11-23 11:40:00,79.28,79.32,79.22,79.26,136460.0,74.7538,74.7915,74.6972,74.7349,136460.0
2016-11-23 11:45:00,79.26,79.26,79.16,79.24,97099.0,74.7349,74.7349,74.6406,74.7161,97099.0
2016-11-23 11:50:00,79.25,79.28,79.19,79.28,100585.0,74.7255,74.7538,74.6689,74.7538,100585.0
2016-11-23 11:55:00,79.28,79.3,79.18,79.19,210850.0,74.7538,74.7727,74.6595,74.6689,210850.0
2016-11-23 12:00:00,79.19,79.2,79.11,79.11,116497.0,74.6689,74.6784,74.5935,74.5935,116497.0
2016-11-23 12:05:00,79.11,79.2,79.1,79.16,135127.0,74.5935,74.6784,74.5841,74.6406,135127.0
2016-11-23 12:10:00,79.17,79.23,79.16,79.2,87473.0,74.6501,74.7067,74.6406,74.6784,87473.0
2016-11-23 12:15:00,79.2,79.28,79.19,79.26,106636.0,74.6784,74.7538,74.6689,74.7349,106636.0
2016-11-23 12:20:00,79.26,79.27,79.19,79.26,204463.0,74.7349,74.7444,74.6689,74.7349,204463.0
2016-11-23 12:25:00,79.26,79.27,79.22,79.23,57496.0,74.7349,74.7444,74.6972,74.7067,57496.0
2016-11-23 12:30:00,79.22,79.31,79.19,79.29,163408.0,74.6972,74.7821,74.6689,74.7632,163408.0
2016-11-23 12:35:00,79.29,79.33,79.25,79.31,152193.0,74.7632,74.8009,74.7255,74.7821,152193.0
2016-11-23 12:40:00,79.32,79.33,79.28,79.3,154791.0,74.7915,74.8009,74.7538,74.7727,154791.0
2016-11-23 12:45:00,79.29,79.34,79.28,79.28,106053.0,74.7632,74.8104,74.7538,74.7538,106053.0
2016-11-23 12:50:00,79.28,79.29,79.21,79.23,71744.0,74.7538,74.7632,74.6878,74.7067,71744.0
2016-11-23 12:55:00,79.23,79.23,79.15,79.18,104545.0,74.7067,74.7067,74.6312,74.6595,104545.0
2016-11-23 13:00:00,79.18,79.26,79.17,79.25,108552.0,74.6595,74.7349,74.6501,74.7255,108552.0
2016-11-23 13:05:00,79.25,79.28,79.24,79.26,65532.0,74.7255,74.7538,74.7161,74.7349,65532.0
2016-11-23 13:10:00,79.26,79.26,79.2,79.22,85734.0,74.7349,74.7349,74.6784,74.6972,85734.0
2016-11-23 13:15:00,79.22,79.32,79.21,79.31,104025.0,74.6972,74.7915,74.6878,74.7821,104025.0
2016-11-23 13:20:00,79.31,79.33,79.23,79.26,96298.0,74.7821,74.8009,74.7067,74.7349,96298.0
2016-11-23 13:25:00,79.27,79.31,79.25,79.27,67835.0,74.7444,74.7821,74.7255,74.7444,67835.0
2016-11-23 13:30:00,79.27,79.31,79.23,79.3,71936.0,74.7444,74.7821,74.7067,74.7727,71936.0
2016-11-23 13:35:00,79.3,79.33,79.27,79.31,105968.0,74.7727,74.8009,74.7444,74.7821,105968.0
2016-11-23 13:40:00,79.32,79.33,79.27,79.28,70963.0,74.7915,74.8009,74.7444,74.7538,70963.0
2016-11-23 13:45:00,79.29,79.29,79.24,79.27,85304.0,74.7632,74.7632,74.7161,74.7444,85304.0
2016-11-23 13:50:00,79.26,79.27,79.25,79.27,67725.0,74.7349,74.7444,74.7255,74.7444,67725.0
2016-11-23 13:55:00,79.27,79.27,79.25,79.26,64368.0,74.7444,74.7444,74.7255,74.7349,64368.0
2016-11-23 14:00:00,79.26,79.36,79.25,79.32,116296.0,74.7349,74.8292,74.7255,74.7915,116296.0
2016-11-23 14:05:00,79.33,79.37,79.31,79.32,93525.0,74.8009,74.8387,74.7821,74.7915,93525.0
2016-11-23 14:10:00,79.32,79.35,79.3,79.3,74377.0,74.7915,74.8198,74.7727,74.7727,74377.0
2016-11-23 14:15:00,79.3,79.35,79.29,79.3,79470.0,74.7727,74.8198,74.7632,74.7727,79470.0
2016-11-23 14:20:00,79.29,79.38,79.28,79.34,116179.0,74.7632,74.8481,74.7538,74.8104,116179.0
2016-11-23 14:25:00,79.33,79.34,79.26,79.27,111411.0,74.8009,74.8104,74.7349,74.7444,111411.0
2016-11-23 14:30:00,79.27,79.3,79.26,79.3,68034.0,74.7444,74.7727,74.7349,74.7727,68034.0
2016-11-23 14:35:00,79.3,79.3,79.25,79.28,102208.0,74.7727,74.7727,74.7255,74.7538,102208.0
2016-11-23 14:40:00,79.28,79.29,79.22,79.25,153811.0,74.7538,74.7632,74.6972,74.7255,153811.0
2016-11-23 14:45:00,79.25,79.27,79.24,79.25,68567.0,74.7255,74.7444,74.7161,74.7255,68567.0
2016-11-23 14:50:00,79.25,79.26,79.23,79.23,80975.0,74.7255,74.7349,74.7067,74.7067,80975.0
2016-11-23 14:55:00,79.23,79.32,79.2,79.31,104277.0,74.7067,74.7915,74.6784,74.7821,104277.0
2016-11-23 15:00:00,79.31,79.39,79.31,79.39,80121.0,74.7821,74.8575,74.7821,74.8575,80121.0
2016-11-23 15:05:00,79.38,79.47,79.37,79.47,75309.0,74.8481,74.9329,74.8387,74.9329,75309.0
2016-11-23 15:10:00,79.47,79.48,79.38,79.39,131725.0,74.9329,74.9424,74.8481,74.8575,131725.0
2016-11-23 15:15:00,79.39,79.4,79.32,79.32,99917.0,74.8575,74.8669,74.7915,74.7915,99917.0
2016-11-23 15:20:00,79.32,79.36,79.3,79.36,131439.0,74.7915,74.8292,74.7727,74.8292,131439.0
2016-11-23 15:25:00,79.36,79.37,79.32,79.35,113854.0,74.8292,74.8387,74.7915,74.8198,113854.0
2016-11-23 15:30:00,79.36,79.47,79.35,79.42,158317.0,74.8292,74.9329,74.8198,74.8858,158317.0
2016-11-23 15:35:00,79.42,79.45,79.38,79.45,200784.0,74.8858,74.9141,74.8481,74.9141,200784.0
2016-11-23 15:40:00,79.45,79.57,79.44,79.57,235408.0,74.9141,75.0272,74.9047,75.0272,235408.0
2016-11-23 15:45:00,79.57,79.61,79.55,79.59,186324.0,75.0272,75.065,75.0084,75.0461,186324.0
2016-11-23 15:50:00,79.58,79.66,79.56,79.58,282684.0,75.0367,75.1121,75.0178,75.0367,282684.0
2016-11-23 15:55:00,79.57,79.61,79.53,79.57,357044.0,75.0272,75.065,74.9895,75.0272,357044.0
2016-11-25 09:30:00,79.99,80.25,79.74,80.22,390824.0,75.4233,75.6684,75.1875,75.6401,390824.0
2016-11-25 09:35:00,80.2,80.37,80.08,80.26,152728.0,75.6213,75.7816,75.5081,75.6778,152728.0
2016-11-25 09:40:00,80.25,80.27,80.09,80.25,113625.0,75.6684,75.6873,75.5176,75.6684,113625.0
2016-11-25 09:45:00,80.25,80.37,80.22,80.36,146619.0,75.6684,75.7816,75.6401,75.7721,146619.0
2016-11-25 09:50:00,80.36,80.36,80.18,80.2,107818.0,75.7721,75.7721,75.6024,75.6213,107818.0
2016-11-25 09:55:00,80.2,80.21,80.12,80.13,80307.0,75.6213,75.6307,75.5458,75.5553,80307.0
2016-11-25 10:00:00,80.13,80.14,80.06,80.11,112223.0,75.5553,75.5647,75.4893,75.5364,112223.0
2016-11-25 10:05:00,80.11,80.12,80.01,80.01,128807.0,75.5364,75.5458,75.4421,75.4421,128807.0
2016-11-25 10:10:00,80.02,80.03,80.0,80.02,164077.0,75.4515,75.461,75.4327,75.4515,164077.0
2016-11-25 10:15:00,80.01,80.02,79.97,80.0,123334.0,75.4421,75.4515,75.4044,75.4327,123334.0
2016-11-25 10:20:00,80.0,80.03,79.97,80.0,105010.0,75.4327,75.461,75.4044,75.4327,105010.0
2016-11-25 10:25:00,80.0,80.03,79.98,80.01,85077.0,75.4327,75.461,75.4138,75.4421,85077.0
2016-11-25 10:30:00,80.0,80.06,80.0,80.01,99175.0,75.4327,75.4893,75.4327,75.4421,99175.0
2016-11-25 10:35:00,80.0,80.02,79.96,79.96,77451.0,75.4327,75.4515,75.395,75.395,77451.0
2016-11-25 10:40:00,79.97,80.01,79.93,79.97,86606.0,75.4044,75.4421,75.3667,75.4044,86606.0
2016-11-25 10:45:00,79.96,79.98,79.94,79.95,82178.0,75.395,75.4138,75.3761,75.3855,82178.0
2016-11-25 10:50:00,79.94,79.96,79.91,79.92,94346.0,75.3761,75.395,75.3478,75.3573,94346.0
2016-11-25 10:55:00,79.93,79.95,79.91,79.92,60059.0,75.3667,75.3855,75.3478,75.3573,60059.0
2016-11-25 11:00:00,79.91,79.96,79.89,79.93,76007.0,75.3478,75.395,75.329,75.3667,76007.0
2016-11-25 11:05:00,79.92,79.94,79.91,79.92,79913.0,75.3573,75.3761,75.3478,75.3573,79913.0
2016-11-25 11:10:00,79.93,80.01,79.92,80.01,73328.0,75.3667,75.4421,75.3573,75.4421,73328.0
2016-11-25 11:15:00,80.01,80.08,79.99,80.08,85558.0,75.4421,75.5081,75.4233,75.5081,85558.0
2016-11-25 11:20:00,80.07,80.08,80.0,80.05,68616.0,75.4987,75.5081,75.4327,75.4798,68616.0
2016-11-25 11:25:00,80.05,80.11,80.04,80.09,52155.0,75.4798,75.5364,75.4704,75.5176,52155.0
2016-11-25 11:30:00,80.09,80.1,80.06,80.08,61805.0,75.5176,75.527,75.4893,75.5081,61805.0
2016-11-25 11:35:00,80.08,80.08,80.0,80.02,114855.0,75.5081,75.5081,75.4327,75.4515,114855.0
2016-11-25 11:40:00,80.02,80.03,80.0,80.0,58581.0,75.4515,75.461,75.4327,75.4327,58581.0
2016-11-25 11:45:00,80.0,80.04,79.98,80.04,65525.0,75.4327,75.4704,75.4138,75.4704,65525.0
2016-11-25 11:50:00,80.05,80.06,79.99,80.01,68636.0,75.4798,75.4893,75.4233,75.4421,68636.0
2016-11-25 11:55:00,80.0,80.01,79.99,80.0,53039.0,75.4327,75.4421,75.4233,75.4327,53039.0
2016-11-25 12:00:00,80.01,80.01,79.99,79.99,47910.0,75.4421,75.4421,75.4233,75.4233,47910.0
2016-11-25 12:05:00,79.99,80.0,79.94,79.95,31813.0,75.4233,75.4327,75.3761,75.3855,31813.0
2016-11-25 12:10:00,79.95,80.0,79.93,80.0,55399.0,75.3855,75.4327,75.3667,75.4327,55399.0
2016-11-25 12:15:00,80.0,80.0,79.96,79.98,53322.0,75.4327,75.4327,75.395,75.4138,53322.0
2016-11-25 12:20:00,79.97,80.04,79.97,80.03,54872.0,75.4044,75.4704,75.4044,75.461,54872.0
2016-11-25 12:25:00,80.03,80.06,79.99,80.02,65700.0,75.461,75.4893,75.4233,75.4515,65700.0
2016-11-25 12:30:00,80.03,80.05,79.99,80.05,68228.0,75.461,75.4798,75.4233,75.4798,68228.0
2016-11-25 12:35:00,80.04,80.05,80.01,80.03,55133.0,75.4704,75.4798,75.4421,75.461,55133.0
2016-11-25 12:40:00,80.03,80.11,80.03,80.09,63915.0,75.461,75.5364,75.461,75.5176,63915.0
2016-11-25 12:45:00,80.09,80.14,80.02,80.04,106391.0,75.5176,75.5647,75.4515,75.4704,106391.0
2016-11-25 12:50:00,80.04,80.05,79.97,79.98,139458.0,75.4704,75.4798,75.4044,75.4138,139458.0
2016-11-25 12:55:00,79.98,80.08,79.98,80.04,259952.0,75.4138,75.5081,75.4138,75.4704,259952.0
2016-11-28 09:30:00,79.66,79.94,79.59,79.77,273345.0,75.1121,75.3761,75.0461,75.2158,273345.0
2016-11-28 09:35:00,79.76,79.82,79.6,79.66,148714.0,75.2064,75.263,75.0555,75.1121,148714.0
2016-11-28 09:40:00,79.66,79.67,79.52,79.54,114400.0,75.1121,75.1215,74.9801,74.999,114400.0
2016-11-28 09:45:00,79.53,79.56,79.41,79.47,122427.0,74.9895,75.0178,74.8764,74.9329,122427.0
2016-11-28 09:50:00,79.48,79.62,79.47,79.59,116763.0,74.9424,75.0744,74.9329,75.0461,116763.0
2016-11-28 09:55:00,79.59,79.79,79.56,79.77,77719.0,75.0461,75.2347,75.0178,75.2158,77719.0
2016-11-28 10:00:00,79.77,79.82,79.63,79.64,67439.0,75.2158,75.263,75.0838,75.0932,67439.0
2016-11-28 10:05:00,79.65,79.65,79.54,79.54,74778.0,75.1027,75.1027,74.999,74.999,74778.0
2016-11-28 10:10:00,79.54,79.66,79.51,79.66,74203.0,74.999,75.1121,74.9707,75.1121,74203.0
2016-11-28 10:15:00,79.65,79.67,79.6,79.65,52628.0,75.1027,75.1215,75.0555,75.1027,52628.0
2016-11-28 10:20:00,79.65,79.67,79.59,79.65,71199.0,75.1027,75.1215,75.0461,75.1027,71199.0
2016-11-28 10:25:00,79.66,79.79,79.64,79.78,97242.0,75.1121,75.2347,75.0932,75.2253,97242.0
2016-11-28 10:30:00,79.78,79.92,79.77,79.81,76926.0,75.2253,75.3573,75.2158,75.2535,76926.0
2016-11-28 10:35:00,79.81,79.93,79.78,79.92,121424.0,75.2535,75.3667,75.2253,75.3573,121424.0
2016-11-28 10:40:00,79.91,79.92,79.81,79.85,84979.0,75.3478,75.3573,75.2535,75.2913,84979.0
2016-11-28 10:45:00,79.85,80.01,79.84,80.0,85935.0,75.2913,75.4421,75.2818,75.4327,85935.0
2016-11-28 10:50:00,79.99,80.0,79.81,79.82,83478.0,75.4233,75.4327,75.2535,75.263,83478.0
2016-11-28 10:55:00,79.81,79.81,79.65,79.7,89173.0,75.2535,75.2535,75.1027,75.1498,89173.0
2016-11-28 11:00:00,79.7,79.81,79.68,79.81,96587.0,75.1498,75.2535,75.131,75.2535,96587.0
2016-11-28 11:05:00,79.81,79.82,79.71,79.75,91668.0,75.2535,75.263,75.1592,75.197,91668.0
2016-11-28 11:10:00,79.76,79.81,79.72,79.77,102421.0,75.2064,75.2535,75.1687,75.2158,102421.0
2016-11-28 11:15:00,79.77,79.88,79.72,79.73,118158.0,75.2158,75.3195,75.1687,75.1781,118158.0
2016-11-28 11:20:00,79.72,79.72,79.64,79.7,87645.0,75.1687,75.1687,75.0932,75.1498,87645.0
2016-11-28 11:25:00,79.7,79.76,79.69,79.72,85691.0,75.1498,75.2064,75.1404,75.1687,85691.0
2016-11-28 11:30:00,79.72,79.73,79.66,79.67,78372.0,75.1687,75.1781,75.1121,75.1215,78372.0
2016-11-28 11:35:00,79.67,79.71,79.63,79.7,91888.0,75.1215,75.1592,75.0838,75.1498,91888.0
2016-11-28 11:40:00,79.71,79.71,79.65,79.67,77865.0,75.1592,75.1592,75.1027,75.1215,77865.0
2016-11-28 11:45:00,79.67,79.73,79.65,79.67,89445.0,75.1215,75.1781,75.1027,75.1215,89445.0
2016-11-28 11:50:00,79.67,79.72,79.65,79.7,48470.0,75.1215,75.1687,75.1027,75.1498,48470.0
2016-11-28 11:55:00,79.7,79.76,79.7,79.75,122069.0,75.1498,75.2064,75.1498,75.197,122069.0
2016-11-28 12:00:00,79.75,79.78,79.68,79.75,129843.0,75.197,75.2253,75.131,75.197,129843.0
2016-11-28 12:05:00,79.75,79.77,79.69,79.7,80095.0,75.197,75.2158,75.1404,75.1498,80095.0
2016-11-28 12:10:00,79.7,79.71,79.68,79.69,60946.0,75.1498,75.1592,75.131,75.1404,60946.0
2016-11-28 12:15:00,79.69,79.73,79.67,79.72,66287.0,75.1404,75.1781,75.1215,75.1687,66287.0
2016-11-28 12:20:00,79.72,79.76,79.71,79.72,75574.0,75.1687,75.2064,75.1592,75.1687,75574.0
2016-11-28 12:25:00,79.72,79.75,79.68,79.75,110204.0,75.1687,75.197,75.131,75.197,110204.0
2016-11-28 12:30:00,79.75,79.8,79.72,79.75,107234.0,75.197,75.2441,75.1687,75.197,107234.0
2016-11-28 12:35:00,79.76,79.76,79.68,79.7,70897.0,75.2064,75.2064,75.131,75.1498,70897.0
2016-11-28 12:40:00,79.71,79.73,79.6,79.61,93596.0,75.1592,75.1781,75.0555,75.065,93596.0
2016-11-28 12:45:00,79.62,79.64,79.56,79.58,80137.0,75.0744,75.0932,75.0178,75.0367,80137.0
2016-11-28 12:50:00,79.58,79.61,79.56,79.6,95784.0,75.0367,75.065,75.0178,75.0555,95784.0
2016-11-28 12:55:00,79.61,79.66,79.58,79.6,78638.0,75.065,75.1121,75.0367,75.0555,78638.0
2016-11-28 13:00:00,79.59,79.62,79.56,79.61,137054.0,75.0461,75.0744,75.0178,75.065,137054.0
2016-11-28 13:05:00,79.6,79.63,79.58,79.59,76582.0,75.0555,75.0838,75.0367,75.0461,76582.0
2016-11-28 13:10:00,79.59,79.6,79.51,79.56,75081.0,75.0461,75.0555,74.9707,75.0178,75081.0
2016-11-28 13:15:00,79.55,79.58,79.51,79.51,66276.0,75.0084,75.0367,74.9707,74.9707,66276.0
2016-11-28 13:20:00,79.52,79.54,79.49,79.5,121484.0,74.9801,74.999,74.9518,74.9612,121484.0
2016-11-28 13:25:00,79.5,79.52,79.48,79.5,118256.0,74.9612,74.9801,74.9424,74.9612,118256.0
2016-11-28 13:30:00,79.5,79.51,79.46,79.48,96492.0,74.9612,74.9707,74.9235,74.9424,96492.0
2016-11-28 13:35:00,79.48,79.52,79.46,79.5,93693.0,74.9424,74.9801,74.9235,74.9612,93693.0
2016-11-28 13:40:00,79.49,79.54,79.48,79.48,94791.0,74.9518,74.999,74.9424,74.9424,94791.0
2016-11-28 13:45:00,79.48,79.51,79.47,79.49,62731.0,74.9424,74.9707,74.9329,74.9518,62731.0
2016-11-28 13:50:00,79.5,79.51,79.47,79.48,61985.0,74.9612,74.9707,74.9329,74.9424,61985.0
2016-11-28 13:55:00,79.47,79.51,79.46,79.49,69920.0,74.9329,74.9707,74.9235,74.9518,69920.0
2016-11-28 14:00:00,79.5,79.51,79.45,79.47,95026.0,74.9612,74.9707,74.9141,74.9329,95026.0
2016-11-28 14:05:00,79.47,79.5,79.45,79.45,80310.0,74.9329,74.9612,74.9141,74.9141,80310.0
2016-11-28 14:10:00,79.45,79.46,79.37,79.39,63507.0,74.9141,74.9235,74.8387,74.8575,63507.0
2016-11-28 14:15:00,79.4,79.44,79.37,79.44,65951.0,74.8669,74.9047,74.8387,74.9047,65951.0
2016-11-28 14:20:00,79.43,79.47,79.41,79.46,47346.0,74.8952,74.9329,74.8764,74.9235,47346.0
2016-11-28 14:25:00,79.47,79.49,79.44,79.45,59744.0,74.9329,74.9518,74.9047,74.9141,59744.0
2016-11-28 14:30:00,79.45,79.49,79.44,79.48,54705.0,74.9141,74.9518,74.9047,74.9424,54705.0
2016-11-28 14:35:00,79.47,79.51,79.47,79.49,111028.0,74.9329,74.9707,74.9329,74.9518,111028.0
2016-11-28 14:40:00,79.49,79.5,79.39,79.42,91916.0,74.9518,74.9612,74.8575,74.8858,91916.0
2016-11-28 14:45:00,79.42,79.43,79.38,79.38,50243.0,74.8858,74.8952,74.8481,74.8481,50243.0
2016-11-28 14:50:00,79.38,79.39,79.33,79.38,48426.0,74.8481,74.8575,74.8009,74.8481,48426.0
2016-11-28 14:55:00,79.38,79.39,79.34,79.35,74810.0,74.8481,74.8575,74.8104,74.8198,74810.0
2016-11-28 15:00:00,79.35,79.37,79.32,79.35,64731.0,74.8198,74.8387,74.7915,74.8198,64731.0
2016-11-28 15:05:00,79.36,79.37,79.32,79.37,69737.0,74.8292,74.8387,74.7915,74.8387,69737.0
2016-11-28 15:10:00,79.37,79.37,79.34,79.35,103089.0,74.8387,74.8387,74.8104,74.8198,103089.0
2016-11-28 15:15:00,79.34,79.38,79.33,79.37,132358.0,74.8104,74.8481,74.8009,74.8387,132358.0
2016-11-28 15:20:00,79.37,79.37,79.33,79.35,84297.0,74.8387,74.8387,74.8009,74.8198,84297.0
2016-11-28 15:25:00,79.35,79.36,79.33,79.34,105792.0,74.8198,74.8292,74.8009,74.8104,105792.0
2016-11-28 15:30:00,79.34,79.37,79.33,79.35,157245.0,74.8104,74.8387,74.8009,74.8198,157245.0
2016-11-28 15:35:00,79.35,79.37,79.33,79.35,129433.0,74.8198,74.8387,74.8009,74.8198,129433.0
2016-11-28 15:40:00,79.35,79.37,79.28,79.28,194897.0,74.8198,74.8387,74.7538,74.7538,194897.0
2016-11-28 15:45:00,79.28,79.31,79.23,79.23,170493.0,74.7538,74.7821,74.7067,74.7067,170493.0
2016-11-28 15:50:00,79.23,79.24,79.14,79.19,249891.0,74.7067,74.7161,74.6218,74.6689,249891.0
2016-11-28 15:55:00,79.19,79.19,79.05,79.13,639793.0,74.6689,74.6689,74.5369,74.6124,639793.0
2016-11-29 09:30:00,79.12,79.5,79.09,79.45,196748.0,74.6029,74.9612,74.5746,74.9141,196748.0
2016-11-29 09:35:00,79.46,79.58,79.43,79.56,135183.0,74.9235,75.0367,74.8952,75.0178,135183.0
2016-11-29 09:40:00,79.56,79.57,79.48,79.52,192203.0,75.0178,75.0272,74.9424,74.9801,192203.0
2016-11-29 09:45:00,79.52,79.53,79.38,79.4,135572.0,74.9801,74.9895,74.8481,74.8669,135572.0
2016-11-29 09:50:00,79.4,79.42,79.29,79.39,90228.0,74.8669,74.8858,74.7632,74.8575,90228.0
2016-11-29 09:55:00,79.39,79.45,79.36,79.39,65999.0,74.8575,74.9141,74.8292,74.8575,65999.0
2016-11-29 10:00:00,79.4,79.41,79.27,79.27,94455.0,74.8669,74.8764,74.7444,74.7444,94455.0
2016-11-29 10:05:00,79.27,79.38,79.27,79.32,55020.0,74.7444,74.8481,74.7444,74.7915,55020.0
2016-11-29 10:10:00,79.33,79.45,79.32,79.4,66380.0,74.8009,74.9141,74.7915,74.8669,66380.0
2016-11-29 10:15:00,79.4,79.42,79.36,79.4,68945.0,74.8669,74.8858,74.8292,74.8669,68945.0
2016-11-29 10:20:00,79.4,79.46,79.38,79.42,85990.0,74.8669,74.9235,74.8481,74.8858,85990.0
2016-11-29 10:25:00,79.42,79.46,79.34,79.34,83108.0,74.8858,74.9235,74.8104,74.8104,83108.0
2016-11-29 10:30:00,79.35,79.4,79.32,79.33,57378.0,74.8198,74.8669,74.7915,74.8009,57378.0
2016-11-29 10:35:00,79.33,79.34,79.25,79.28,74434.0,74.8009,74.8104,74.7255,74.7538,74434.0
2016-11-29 10:40:00,79.28,79.3,79.24,79.26,76101.0,74.7538,74.7727,74.7161,74.7349,76101.0
2016-11-29 10:45:00,79.25,79.35,79.25,79.33,52893.0,74.7255,74.8198,74.7255,74.8009,52893.0
2016-11-29 10:50:00,79.34,79.35,79.22,79.27,73436.0,74.8104,74.8198,74.6972,74.7444,73436.0
2016-11-29 10:55:00,79.27,79.27,79.17,79.2,139560.0,74.7444,74.7444,74.6501,74.6784,139560.0
2016-11-29 11:00:00,79.21,79.22,79.1,79.16,138144.0,74.6878,74.6972,74.5841,74.6406,138144.0
2016-11-29 11:05:00,79.17,79.2,79.13,79.19,91502.0,74.6501,74.6784,74.6124,74.6689,91502.0
2016-11-29 11:10:00,79.19,79.2,79.05,79.07,128569.0,74.6689,74.6784,74.5369,74.5558,128569.0
2016-11-29 11:15:00,79.08,79.09,79.01,79.05,82487.0,74.5652,74.5746,74.4992,74.5369,82487.0
2016-11-29 11:20:00,79.05,79.09,79.03,79.08,56236.0,74.5369,74.5746,74.5181,74.5652,56236.0
2016-11-29 11:25:00,79.08,79.09,79.0,79.04,108985.0,74.5652,74.5746,74.4898,74.5275,108985.0
2016-11-29 11:30:00,79.04,79.11,79.02,79.09,135009.0,74.5275,74.5935,74.5086,74.5746,135009.0
2016-11-29 11:35:00,79.09,79.1,79.0,79.04,87688.0,74.5746,74.5841,74.4898,74.5275,87688.0
2016-11-29 11:40:00,79.04,79.07,79.02,79.04,62957.0,74.5275,74.5558,74.5086,74.5275,62957.0
2016-11-29 11:45:00,79.05,79.07,79.02,79.04,73734.0,74.5369,74.5558,74.5086,74.5275,73734.0
2016-11-29 11:50:00,79.04,79.05,79.01,79.03,56289.0,74.5275,74.5369,74.4992,74.5181,56289.0
2016-11-29 11:55:00,79.03,79.03,78.98,78.99,83927.0,74.5181,74.5181,74.4709,74.4804,83927.0
2016-11-29 12:00:00,79.0,79.03,78.95,79.03,86382.0,74.4898,74.5181,74.4426,74.5181,86382.0
2016-11-29 12:05:00,79.03,79.06,79.02,79.06,160904.0,74.5181,74.5464,74.5086,74.5464,160904.0
2016-11-29 12:10:00,79.06,79.08,79.02,79.04,121783.0,74.5464,74.5652,74.5086,74.5275,121783.0
2016-11-29 12:15:00,79.04,79.05,78.98,78.98,70039.0,74.5275,74.5369,74.4709,74.4709,70039.0
2016-11-29 12:20:00,78.99,79.0,78.96,78.98,52706.0,74.4804,74.4898,74.4521,74.4709,52706.0
2016-11-29 12:25:00,78.98,79.05,78.96,79.05,70548.0,74.4709,74.5369,74.4521,74.5369,70548.0
2016-11-29 12:30:00,79.05,79.05,78.99,78.99,68063.0,74.5369,74.5369,74.4804,74.4804,68063.0
2016-11-29 12:35:00,79.0,79.02,78.98,79.0,109798.0,74.4898,74.5086,74.4709,74.4898,109798.0
2016-11-29 12:40:00,78.99,79.01,78.99,79.01,78233.0,74.4804,74.4992,74.4804,74.4992,78233.0
2016-11-29 12:45:00,79.01,79.01,78.98,79.0,106412.0,74.4992,74.4992,74.4709,74.4898,106412.0
2016-11-29 12:50:00,79.0,79.01,78.98,79.0,129838.0,74.4898,74.4992,74.4709,74.4898,129838.0
2016-11-29 12:55:00,79.0,79.02,78.98,79.02,151548.0,74.4898,74.5086,74.4709,74.5086,151548.0
2016-11-29 13:00:00,79.02,79.12,79.01,79.1,94180.0,74.5086,74.6029,74.4992,74.5841,94180.0
2016-11-29 13:05:00,79.12,79.17,79.1,79.17,77947.0,74.6029,74.6501,74.5841,74.6501,77947.0
2016-11-29 13:10:00,79.16,79.28,79.16,79.27,134521.0,74.6406,74.7538,74.6406,74.7444,134521.0
2016-11-29 13:15:00,79.26,79.31,79.25,79.31,98775.0,74.7349,74.7821,74.7255,74.7821,98775.0
2016-11-29 13:20:00,79.31,79.34,79.28,79.31,62485.0,74.7821,74.8104,74.7538,74.7821,62485.0
2016-11-29 13:25:00,79.31,79.33,79.28,79.33,35599.0,74.7821,74.8009,74.7538,74.8009,35599.0
2016-11-29 13:30:00,79.33,79.39,79.31,79.38,75156.0,74.8009,74.8575,74.7821,74.8481,75156.0
2016-11-29 13:35:00,79.38,79.43,79.37,79.42,53157.0,74.8481,74.8952,74.8387,74.8858,53157.0
2016-11-29 13:40:00,79.42,79.43,79.37,79.39,69563.0,74.8858,74.8952,74.8387,74.8575,69563.0
2016-11-29 13:45:00,79.38,79.46,79.38,79.43,57410.0,74.8481,74.9235,74.8481,74.8952,57410.0
2016-11-29 13:50:00,79.44,79.44,79.37,79.41,84320.0,74.9047,74.9047,74.8387,74.8764,84320.0
2016-11-29 13:55:00,79.41,79.43,79.41,79.41,65500.0,74.8764,74.8952,74.8764,74.8764,65500.0
2016-11-29 14:00:00,79.4,79.43,79.27,79.29,95206.0,74.8669,74.8952,74.7444,74.7632,95206.0
2016-11-29 14:05:00,79.29,79.34,79.26,79.27,47332.0,74.7632,74.8104,74.7349,74.7444,47332.0
2016-11-29 14:10:00,79.26,79.28,79.24,79.28,71119.0,74.7349,74.7538,74.7161,74.7538,71119.0
2016-11-29 14:15:00,79.28,79.38,79.27,79.37,61813.0,74.7538,74.8481,74.7444,74.8387,61813.0
2016-11-29 14:20:00,79.37,79.41,79.35,79.41,60687.0,74.8387,74.8764,74.8198,74.8764,60687.0
2016-11-29 14:25:00,79.41,79.42,79.38,79.42,42258.0,74.8764,74.8858,74.8481,74.8858,42258.0
2016-11-29 14:30:00,79.42,79.43,79.37,79.39,42146.0,74.8858,74.8952,74.8387,74.8575,42146.0
2016-11-29 14:35:00,79.39,79.43,79.38,79.41,39314.0,74.8575,74.8952,74.8481,74.8764,39314.0
2016-11-29 14:40:00,79.41,79.44,79.38,79.39,127164.0,74.8764,74.9047,74.8481,74.8575,127164.0
2016-11-29 14:45:00,79.38,79.4,79.38,79.39,50594.0,74.8481,74.8669,74.8481,74.8575,50594.0
2016-11-29 14:50:00,79.39,79.4,79.35,79.39,48481.0,74.8575,74.8669,74.8198,74.8575,48481.0
2016-11-29 14:55:00,79.38,79.4,79.29,79.3,91470.0,74.8481,74.8669,74.7632,74.7727,91470.0
2016-11-29 15:00:00,79.3,79.32,79.25,79.27,85667.0,74.7727,74.7915,74.7255,74.7444,85667.0
2016-11-29 15:05:00,79.27,79.31,79.22,79.26,75223.0,74.7444,74.7821,74.6972,74.7349,75223.0
2016-11-29 15:10:00,79.26,79.28,79.21,79.25,61658.0,74.7349,74.7538,74.6878,74.7255,61658.0
2016-11-29 15:15:00,79.26,79.28,79.2,79.23,67545.0,74.7349,74.7538,74.6784,74.7067,67545.0
2016-11-29 15:20:00,79.23,79.23,79.17,79.2,69903.0,74.7067,74.7067,74.6501,74.6784,69903.0
2016-11-29 15:25:00,79.2,79.21,79.15,79.17,75308.0,74.6784,74.6878,74.6312,74.6501,75308.0
2016-11-29 15:30:00,79.16,79.24,79.14,79.23,113624.0,74.6406,74.7161,74.6218,74.7067,113624.0
2016-11-29 15:35:00,79.24,79.28,79.19,79.19,112275.0,74.7161,74.7538,74.6689,74.6689,112275.0
2016-11-29 15:40:00,79.2,79.26,79.19,79.21,115507.0,74.6784,74.7349,74.6689,74.6878,115507.0
2016-11-29 15:45:00,79.2,79.21,79.14,79.19,160952.0,74.6784,74.6878,74.6218,74.6689,160952.0
2016-11-29 15:50:00,79.19,79.21,79.14,79.18,247833.0,74.6689,74.6878,74.6218,74.6595,247833.0
2016-11-29 15:55:00,79.18,79.2,79.1,79.16,339254.0,74.6595,74.6784,74.5841,74.6406,339254.0
2016-11-30 09:30:00,79.45,79.45,78.8,79.06,302778.0,74.9141,74.9141,74.3012,74.5464,302778.0
2016-11-30 09:35:00,78.99,79.27,78.98,79.2,87356.0,74.4804,74.7444,74.4709,74.6784,87356.0
2016-11-30 09:40:00,79.23,79.38,79.16,79.26,85740.0,74.7067,74.8481,74.6406,74.7349,85740.0
2016-11-30 09:45:00,79.27,79.29,79.09,79.13,84883.0,74.7444,74.7632,74.5746,74.6124,84883.0
2016-11-30 09:50:00,79.13,79.14,78.95,79.0,199824.0,74.6124,74.6218,74.4426,74.4898,199824.0
2016-11-30 09:55:00,79.01,79.07,78.7,78.72,137468.0,74.4992,74.5558,74.2069,74.2258,137468.0
2016-11-30 10:00:00,78.74,78.75,78.58,78.61,149925.0,74.2446,74.2541,74.0938,74.122,149925.0
2016-11-30 10:05:00,78.61,78.7,78.55,78.61,174653.0,74.122,74.2069,74.0655,74.122,174653.0
2016-11-30 10:10:00,78.62,78.63,78.39,78.39,163505.0,74.1315,74.1409,73.9146,73.9146,163505.0
2016-11-30 10:15:00,78.4,78.48,78.02,78.03,194179.0,73.924,73.9995,73.5657,73.5752,194179.0
2016-11-30 10:20:00,78.03,78.07,77.95,78.0,251546.0,73.5752,73.6129,73.4997,73.5469,251546.0
2016-11-30 10:25:00,78.0,78.04,77.8,77.91,202428.0,73.5469,73.5846,73.3583,73.462,202428.0
2016-11-30 10:30:00,77.9,78.17,77.9,78.16,130750.0,73.4526,73.7072,73.4526,73.6977,130750.0
2016-11-30 10:35:00,78.17,78.32,78.07,78.31,77386.0,73.7072,73.8486,73.6129,73.8392,77386.0
2016-11-30 10:40:00,78.31,78.37,78.12,78.13,113769.0,73.8392,73.8957,73.66,73.6695,113769.0
2016-11-30 10:45:00,78.13,78.2,78.11,78.12,98022.0,73.6695,73.7355,73.6506,73.66,98022.0
2016-11-30 10:50:00,78.11,78.27,78.1,78.25,87201.0,73.6506,73.8015,73.6412,73.7826,87201.0
2016-11-30 10:55:00,78.25,78.33,78.2,78.27,172893.0,73.7826,73.858,73.7355,73.8015,172893.0
2016-11-30 11:00:00,78.26,78.27,78.12,78.25,115115.0,73.792,73.8015,73.66,73.7826,115115.0
2016-11-30 11:05:00,78.25,78.3,78.23,78.3,75241.0,73.7826,73.8297,73.7637,73.8297,75241.0
2016-11-30 11:10:00,78.3,78.3,78.15,78.21,119187.0,73.8297,73.8297,73.6883,73.7449,119187.0
2016-11-30 11:15:00,78.22,78.24,77.98,78.01,186657.0,73.7543,73.7732,73.528,73.5563,186657.0
2016-11-30 11:20:00,78.01,78.19,78.0,78.09,98556.0,73.5563,73.726,73.5469,73.6317,98556.0
2016-11-30 11:25:00,78.1,78.11,77.98,78.0,123414.0,73.6412,73.6506,73.528,73.5469,123414.0
2016-11-30 11:30:00,78.0,78.04,77.96,78.02,144023.0,73.5469,73.5846,73.5092,73.5657,144023.0
2016-11-30 11:35:00,78.03,78.15,77.99,78.09,124752.0,73.5752,73.6883,73.5374,73.6317,124752.0
2016-11-30 11:40:00,78.09,78.14,78.06,78.09,95379.0,73.6317,73.6789,73.6034,73.6317,95379.0
2016-11-30 11:45:00,78.09,78.1,78.03,78.07,76279.0,73.6317,73.6412,73.5752,73.6129,76279.0
2016-11-30 11:50:00,78.07,78.07,77.93,77.95,119541.0,73.6129,73.6129,73.4809,73.4997,119541.0
2016-11-30 11:55:00,77.94,77.95,77.87,77.89,92157.0,73.4903,73.4997,73.4243,73.4432,92157.0
2016-11-30 12:00:00,77.89,77.92,77.85,77.88,90306.0,73.4432,73.4714,73.4054,73.4337,90306.0
2016-11-30 12:05:00,77.88,77.89,77.82,77.83,220682.0,73.4337,73.4432,73.3771,73.3866,220682.0
2016-11-30 12:10:00,77.83,77.87,77.81,77.83,110591.0,73.3866,73.4243,73.3677,73.3866,110591.0
2016-11-30 12:15:00,77.83,77.87,77.81,77.85,170474.0,73.3866,73.4243,73.3677,73.4054,170474.0
2016-11-30 12:20:00,77.86,77.9,77.81,77.82,101203.0,73.4149,73.4526,73.3677,73.3771,101203.0
2016-11-30 12:25:00,77.81,77.85,77.8,77.85,84803.0,73.3677,73.4054,73.3583,73.4054,84803.0
2016-11-30 12:30:00,77.85,77.85,77.83,77.85,124161.0,73.4054,73.4054,73.3866,73.4054,124161.0
2016-11-30 12:35:00,77.84,77.85,77.83,77.84,95196.0,73.396,73.4054,73.3866,73.396,95196.0
2016-11-30 12:40:00,77.84,77.85,77.83,77.84,73602.0,73.396,73.4054,73.3866,73.396,73602.0
2016-11-30 12:45:00,77.84,77.85,77.83,77.84,72679.0,73.396,73.4054,73.3866,73.396,72679.0
2016-11-30 12:50:00,77.85,77.85,77.81,77.85,66389.0,73.4054,73.4054,73.3677,73.4054,66389.0
2016-11-30 12:55:00,77.85,77.86,77.84,77.84,78900.0,73.4054,73.4149,73.396,73.396,78900.0
2016-11-30 13:00:00,77.84,77.85,77.83,77.85,97297.0,73.396,73.4054,73.3866,73.4054,97297.0
2016-11-30 13:05:00,77.85,77.95,77.84,77.94,94748.0,73.4054,73.4997,73.396,73.4903,94748.0
2016-11-30 13:10:00,77.95,77.95,77.88,77.91,111094.0,73.4997,73.4997,73.4337,73.462,111094.0
2016-11-30 13:15:00,77.91,77.91,77.87,77.9,94031.0,73.462,73.462,73.4243,73.4526,94031.0
2016-11-30 13:20:00,77.9,77.92,77.88,77.9,86592.0,73.4526,73.4714,73.4337,73.4526,86592.0
2016-11-30 13:25:00,77.9,77.9,77.85,77.87,69513.0,73.4526,73.4526,73.4054,73.4243,69513.0
2016-11-30 13:30:00,77.87,77.9,77.87,77.89,49771.0,73.4243,73.4526,73.4243,73.4432,49771.0
2016-11-30 13:35:00,77.88,77.88,77.8,77.81,81049.0,73.4337,73.4337,73.3583,73.3677,81049.0
2016-11-30 13:40:00,77.81,77.81,77.66,77.66,156061.0,73.3677,73.3677,73.2263,73.2263,156061.0
2016-11-30 13:45:00,77.66,77.75,77.66,77.73,57988.0,73.2263,73.3111,73.2263,73.2923,57988.0
2016-11-30 13:50:00,77.73,77.77,77.64,77.66,84287.0,73.2923,73.33,73.2074,73.2263,84287.0
2016-11-30 13:55:00,77.66,77.67,77.56,77.65,82230.0,73.2263,73.2357,73.132,73.2169,82230.0
2016-11-30 14:00:00,77.65,77.67,77.59,77.67,125157.0,73.2169,73.2357,73.1603,73.2357,125157.0
2016-11-30 14:05:00,77.67,77.68,77.48,77.5,133877.0,73.2357,73.2451,73.0566,73.0754,133877.0
2016-11-30 14:10:00,77.5,77.52,77.48,77.5,111723.0,73.0754,73.0943,73.0566,73.0754,111723.0
2016-11-30 14:15:00,77.5,77.5,77.44,77.5,147505.0,73.0754,73.0754,73.0188,73.0754,147505.0
2016-11-30 14:20:00,77.49,77.52,77.44,77.5,146551.0,73.066,73.0943,73.0188,73.0754,146551.0
2016-11-30 14:25:00,77.49,77.52,77.46,77.48,85187.0,73.066,73.0943,73.0377,73.0566,85187.0
2016-11-30 14:30:00,77.48,77.49,77.33,77.33,152078.0,73.0566,73.066,72.9151,72.9151,152078.0
2016-11-30 14:35:00,77.32,77.35,77.28,77.31,125837.0,72.9057,72.934,72.868,72.8963,125837.0
2016-11-30 14:40:00,77.31,77.35,77.31,77.35,82206.0,72.8963,72.934,72.8963,72.934,82206.0
2016-11-30 14:45:00,77.35,77.36,77.29,77.29,128579.0,72.934,72.9434,72.8774,72.8774,128579.0
2016-11-30 14:50:00,77.3,77.49,77.28,77.48,122908.0,72.8868,73.066,72.868,73.0566,122908.0
2016-11-30 14:55:00,77.48,77.48,77.37,77.43,115596.0,73.0566,73.0566,72.9528,73.0094,115596.0
2016-11-30 15:00:00,77.43,77.48,77.42,77.47,125716.0,73.0094,73.0566,73.0,73.0471,125716.0
2016-11-30 15:05:00,77.47,77.47,77.42,77.46,91290.0,73.0471,73.0471,73.0,73.0377,91290.0
2016-11-30 15:10:00,77.47,77.54,77.46,77.52,114017.0,73.0471,73.1131,73.0377,73.0943,114017.0
2016-11-30 15:15:00,77.52,77.59,77.46,77.47,91272.0,73.0943,73.1603,73.0377,73.0471,91272.0
2016-11-30 15:20:00,77.47,77.57,77.47,77.56,148923.0,73.0471,73.1414,73.0471,73.132,148923.0
2016-11-30 15:25:00,77.57,77.61,77.56,77.59,107794.0,73.1414,73.1791,73.132,73.1603,107794.0
2016-11-30 15:30:00,77.59,77.59,77.48,77.5,260871.0,73.1603,73.1603,73.0566,73.0754,260871.0
2016-11-30 15:35:00,77.49,77.5,77.4,77.48,262232.0,73.066,73.0754,72.9811,73.0566,262232.0
2016-11-30 15:40:00,77.48,77.53,77.42,77.46,150417.0,73.0566,73.1037,73.0,73.0377,150417.0
2016-11-30 15:45:00,77.46,77.55,77.45,77.5,208441.0,73.0377,73.1226,73.0283,73.0754,208441.0
2016-11-30 15:50:00,77.5,77.52,77.41,77.52,237316.0,73.0754,73.0943,72.9906,73.0943,237316.0
2016-11-30 15:55:00,77.52,77.54,77.33,77.35,709858.0,73.0943,73.1131,72.9151,72.934,709858.0
2016-12-01 09:30:00,77.57,77.62,77.0,77.02,632894.0,73.1414,73.1886,72.604,72.6228,632894.0
2016-12-01 09:35:00,77.03,77.27,76.88,77.05,402354.0,72.6323,72.8585,72.4908,72.6511,402354.0
2016-12-01 09:40:00,77.03,77.05,76.69,76.71,236838.0,72.6323,72.6511,72.3117,72.3305,236838.0
2016-12-01 09:45:00,76.73,76.83,76.69,76.69,338235.0,72.3494,72.4437,72.3117,72.3117,338235.0
2016-12-01 09:50:00,76.69,76.71,76.14,76.35,345688.0,72.3117,72.3305,71.7931,71.9911,345688.0
2016-12-01 09:55:00,76.35,76.37,76.17,76.25,317090.0,71.9911,72.0099,71.8214,71.8968,317090.0
2016-12-01 10:00:00,76.26,76.51,76.26,76.34,209905.0,71.9062,72.1419,71.9062,71.9816,209905.0
2016-12-01 10:05:00,76.33,76.59,76.22,76.22,235121.0,71.9722,72.2174,71.8685,71.8685,235121.0
2016-12-01 10:10:00,76.22,76.27,75.85,76.18,376027.0,71.8685,71.9156,71.5196,71.8308,376027.0
2016-12-01 10:15:00,76.15,76.18,76.05,76.09,201746.0,71.8025,71.8308,71.7082,71.7459,201746.0
2016-12-01 10:20:00,76.09,76.14,76.06,76.11,144669.0,71.7459,71.7931,71.7176,71.7648,144669.0
2016-12-01 10:25:00,76.11,76.11,75.94,75.95,501497.0,71.7648,71.7648,71.6045,71.6139,501497.0
2016-12-01 10:30:00,75.95,76.04,75.85,75.98,287776.0,71.6139,71.6988,71.5196,71.6422,287776.0
2016-12-01 10:35:00,75.97,76.03,75.82,75.85,735482.0,71.6328,71.6893,71.4913,71.5196,735482.0
2016-12-01 10:40:00,75.85,75.89,75.76,75.82,270150.0,71.5196,71.5573,71.4348,71.4913,270150.0
2016-12-01 10:45:00,75.82,75.84,75.53,75.54,176815.0,71.4913,71.5102,71.2179,71.2273,176815.0
2016-12-01 10:50:00,75.54,75.54,75.25,75.32,408463.0,71.2273,71.2273,70.9539,71.0199,408463.0
2016-12-01 10:55:00,75.33,75.52,75.26,75.45,409720.0,71.0293,71.2085,70.9633,71.1425,409720.0
2016-12-01 11:00:00,75.45,75.87,75.41,75.83,435659.0,71.1425,71.5385,71.1047,71.5008,435659.0
2016-12-01 11:05:00,75.84,76.05,75.83,75.96,225046.0,71.5102,71.7082,71.5008,71.6233,225046.0
2016-12-01 11:10:00,75.97,76.03,75.77,75.91,325972.0,71.6328,71.6893,71.4442,71.5762,325972.0
2016-12-01 11:15:00,75.92,76.08,75.9,76.01,281071.0,71.5856,71.7365,71.5668,71.6705,281071.0
2016-12-01 11:20:00,76.01,76.07,75.91,75.96,350696.0,71.6705,71.7271,71.5762,71.6233,350696.0
2016-12-01 11:25:00,75.97,76.07,75.96,76.04,359568.0,71.6328,71.7271,71.6233,71.6988,359568.0
2016-12-01 11:30:00,76.04,76.1,75.95,75.96,235473.0,71.6988,71.7553,71.6139,71.6233,235473.0
2016-12-01 11:35:00,75.96,76.02,75.77,75.86,167280.0,71.6233,71.6799,71.4442,71.529,167280.0
2016-12-01 11:40:00,75.87,75.93,75.79,75.81,175616.0,71.5385,71.5951,71.463,71.4819,175616.0
2016-12-01 11:45:00,75.8,75.91,75.79,75.81,198390.0,71.4725,71.5762,71.463,71.4819,198390.0
2016-12-01 11:50:00,75.82,75.9,75.77,75.79,220263.0,71.4913,71.5668,71.4442,71.463,220263.0
2016-12-01 11:55:00,75.78,75.88,75.71,75.72,259859.0,71.4536,71.5479,71.3876,71.397,259859.0
2016-12-01 12:00:00,75.72,75.73,75.6,75.68,170613.0,71.397,71.4065,71.2839,71.3593,170613.0
2016-12-01 12:05:00,75.67,75.92,75.66,75.91,95157.0,71.3499,71.5856,71.3405,71.5762,95157.0
2016-12-01 12:10:00,75.9,75.97,75.83,75.96,116504.0,71.5668,71.6328,71.5008,71.6233,116504.0
2016-12-01 12:15:00,75.97,76.03,75.9,75.99,122083.0,71.6328,71.6893,71.5668,71.6516,122083.0
2016-12-01 12:20:00,75.99,76.05,75.89,75.91,160003.0,71.6516,71.7082,71.5573,71.5762,160003.0
2016-12-01 12:25:00,75.91,75.94,75.81,75.9,404192.0,71.5762,71.6045,71.4819,71.5668,404192.0
2016-12-01 12:30:00,75.9,75.95,75.84,75.88,138189.0,71.5668,71.6139,71.5102,71.5479,138189.0
2016-12-01 12:35:00,75.88,75.9,75.8,75.89,135876.0,71.5479,71.5668,71.4725,71.5573,135876.0
2016-12-01 12:40:00,75.89,75.89,75.81,75.87,150751.0,71.5573,71.5573,71.4819,71.5385,150751.0
2016-12-01 12:45:00,75.88,75.93,75.81,75.81,105519.0,71.5479,71.5951,71.4819,71.4819,105519.0
2016-12-01 12:50:00,75.81,75.84,75.76,75.78,77690.0,71.4819,71.5102,71.4348,71.4536,77690.0
2016-12-01 12:55:00,75.77,75.81,75.71,75.81,93854.0,71.4442,71.4819,71.3876,71.4819,93854.0
2016-12-01 13:00:00,75.8,75.89,75.78,75.78,125849.0,71.4725,71.5573,71.4536,71.4536,125849.0
2016-12-01 13:05:00,75.79,75.79,75.7,75.71,349215.0,71.463,71.463,71.3782,71.3876,349215.0
2016-12-01 13:10:00,75.7,75.76,75.67,75.76,94516.0,71.3782,71.4348,71.3499,71.4348,94516.0
2016-12-01 13:15:00,75.76,75.76,75.68,75.71,89918.0,71.4348,71.4348,71.3593,71.3876,89918.0
2016-12-01 13:20:00,75.71,75.75,75.68,75.71,250815.0,71.3876,71.4253,71.3593,71.3876,250815.0
2016-12-01 13:25:00,75.71,75.78,75.65,75.71,124727.0,71.3876,71.4536,71.331,71.3876,124727.0
2016-12-01 13:30:00,75.7,75.83,75.66,75.73,92314.0,71.3782,71.5008,71.3405,71.4065,92314.0
2016-12-01 13:35:00,75.72,75.75,75.67,75.73,134965.0,71.397,71.4253,71.3499,71.4065,134965.0
2016-12-01 13:40:00,75.73,75.78,75.72,75.76,84650.0,71.4065,71.4536,71.397,71.4348,84650.0
2016-12-01 13:45:00,75.75,75.76,75.66,75.7,240910.0,71.4253,71.4348,71.3405,71.3782,240910.0
2016-12-01 13:50:00,75.7,75.71,75.62,75.7,206069.0,71.3782,71.3876,71.3028,71.3782,206069.0
2016-12-01 13:55:00,75.7,75.71,75.65,75.68,126858.0,71.3782,71.3876,71.331,71.3593,126858.0
2016-12-01 14:00:00,75.68,75.71,75.65,75.7,145924.0,71.3593,71.3876,71.331,71.3782,145924.0
2016-12-01 14:05:00,75.7,75.7,75.63,75.64,122221.0,71.3782,71.3782,71.3122,71.3216,122221.0
2016-12-01 14:10:00,75.64,75.65,75.61,75.64,112345.0,71.3216,71.331,71.2933,71.3216,112345.0
2016-12-01 14:15:00,75.64,75.67,75.62,75.64,138618.0,71.3216,71.3499,71.3028,71.3216,138618.0
2016-12-01 14:20:00,75.64,75.65,75.61,75.65,107830.0,71.3216,71.331,71.2933,71.331,107830.0
2016-12-01 14:25:00,75.64,75.66,75.61,75.61,127289.0,71.3216,71.3405,71.2933,71.2933,127289.0
2016-12-01 14:30:00,75.61,75.64,75.6,75.63,103149.0,71.2933,71.3216,71.2839,71.3122,103149.0
2016-12-01 14:35:00,75.64,75.64,75.55,75.55,114881.0,71.3216,71.3216,71.2367,71.2367,114881.0
2016-12-01 14:40:00,75.56,75.64,75.55,75.61,141331.0,71.2462,71.3216,71.2367,71.2933,141331.0
2016-12-01 14:45:00,75.61,75.65,75.56,75.57,169167.0,71.2933,71.331,71.2462,71.2556,169167.0
2016-12-01 14:50:00,75.57,75.68,75.57,75.63,210783.0,71.2556,71.3593,71.2556,71.3122,210783.0
2016-12-01 14:55:00,75.66,75.67,75.62,75.63,156919.0,71.3405,71.3499,71.3028,71.3122,156919.0
2016-12-01 15:00:00,75.63,75.65,75.58,75.64,113045.0,71.3122,71.331,71.265,71.3216,113045.0
2016-12-01 15:05:00,75.63,75.63,75.57,75.61,131693.0,71.3122,71.3122,71.2556,71.2933,131693.0
2016-12-01 15:10:00,75.61,75.65,75.55,75.58,156463.0,71.2933,71.331,71.2367,71.265,156463.0
2016-12-01 15:15:00,75.58,75.58,75.45,75.47,255715.0,71.265,71.265,71.1425,71.1613,255715.0
2016-12-01 15:20:00,75.47,75.5,75.44,75.45,223297.0,71.1613,71.1896,71.133,71.1425,223297.0
2016-12-01 15:25:00,75.45,75.5,75.4,75.42,175022.0,71.1425,71.1896,71.0953,71.1142,175022.0
2016-12-01 15:30:00,75.42,75.45,75.36,75.4,253479.0,71.1142,71.1425,71.0576,71.0953,253479.0
2016-12-01 15:35:00,75.4,75.42,75.34,75.39,381372.0,71.0953,71.1142,71.0387,71.0859,381372.0
2016-12-01 15:40:00,75.39,75.39,75.32,75.36,327168.0,71.0859,71.0859,71.0199,71.0576,327168.0
2016-12-01 15:45:00,75.35,75.37,75.29,75.29,337109.0,71.0482,71.067,70.9916,70.9916,337109.0
2016-12-01 15:50:00,75.3,75.33,75.28,75.3,609251.0,71.001,71.0293,70.9822,71.001,609251.0
2016-12-01 15:55:00,75.29,75.42,75.27,75.4,1158933.0,70.9916,71.1142,70.9727,71.0953,1158933.0
2016-12-02 09:30:00,75.3,75.5,75.25,75.4,597344.0,71.001,71.1896,70.9539,71.0953,597344.0
2016-12-02 09:35:00,75.39,75.89,75.34,75.88,509319.0,71.0859,71.5573,71.0387,71.5479,509319.0
2016-12-02 09:40:00,75.93,76.25,75.76,75.79,335026.0,71.5951,71.8968,71.4348,71.463,335026.0
2016-12-02 09:45:00,75.79,75.8,75.4,75.44,172920.0,71.463,71.4725,71.0953,71.133,172920.0
2016-12-02 09:50:00,75.43,75.44,75.24,75.24,256335.0,71.1236,71.133,70.9444,70.9444,256335.0
2016-12-02 09:55:00,75.25,75.48,75.17,75.4,357695.0,70.9539,71.1707,70.8784,71.0953,357695.0
2016-12-02 10:00:00,75.4,75.54,75.24,75.53,391132.0,71.0953,71.2273,70.9444,71.2179,391132.0
2016-12-02 10:05:00,75.53,75.64,75.43,75.52,180292.0,71.2179,71.3216,71.1236,71.2085,180292.0
2016-12-02 10:10:00,75.51,75.51,75.22,75.3,226913.0,71.199,71.199,70.9256,71.001,226913.0
2016-12-02 10:15:00,75.3,75.52,75.28,75.52,142266.0,71.001,71.2085,70.9822,71.2085,142266.0
2016-12-02 10:20:00,75.52,75.61,75.42,75.51,191187.0,71.2085,71.2933,71.1142,71.199,191187.0
2016-12-02 10:25:00,75.51,75.62,75.49,75.51,245271.0,71.199,71.3028,71.1802,71.199,245271.0
2016-12-02 10:30:00,75.53,75.55,75.49,75.5,167486.0,71.2179,71.2367,71.1802,71.1896,167486.0
2016-12-02 10:35:00,75.5,75.75,75.48,75.7,213888.0,71.1896,71.4253,71.1707,71.3782,213888.0
2016-12-02 10:40:00,75.7,75.74,75.59,75.65,138760.0,71.3782,71.4159,71.2745,71.331,138760.0
2016-12-02 10:45:00,75.65,75.72,75.59,75.64,109421.0,71.331,71.397,71.2745,71.3216,109421.0
2016-12-02 10:50:00,75.63,75.69,75.59,75.6,67471.0,71.3122,71.3688,71.2745,71.2839,67471.0
2016-12-02 10:55:00,75.6,75.7,75.53,75.67,197315.0,71.2839,71.3782,71.2179,71.3499,197315.0
2016-12-02 11:00:00,75.68,75.85,75.66,75.8,132783.0,71.3593,71.5196,71.3405,71.4725,132783.0
2016-12-02 11:05:00,75.8,75.86,75.71,75.73,144179.0,71.4725,71.529,71.3876,71.4065,144179.0
2016-12-02 11:10:00,75.73,75.92,75.72,75.81,170485.0,71.4065,71.5856,71.397,71.4819,170485.0
2016-12-02 11:15:00,75.8,75.82,75.76,75.8,168654.0,71.4725,71.4913,71.4348,71.4725,168654.0
2016-12-02 11:20:00,75.8,75.94,75.79,75.85,244751.0,71.4725,71.6045,71.463,71.5196,244751.0
2016-12-02 11:25:00,75.85,75.88,75.74,75.77,100000.0,71.5196,71.5479,71.4159,71.4442,100000.0
2016-12-02 11:30:00,75.77,75.86,75.74,75.81,106712.0,71.4442,71.529,71.4159,71.4819,106712.0
2016-12-02 11:35:00,75.82,75.85,75.77,75.78,113192.0,71.4913,71.5196,71.4442,71.4536,113192.0
2016-12-02 11:40:00,75.79,75.87,75.77,75.79,177964.0,71.463,71.5385,71.4442,71.463,177964.0
2016-12-02 11:45:00,75.79,75.8,75.6,75.63,141828.0,71.463,71.4725,71.2839,71.3122,141828.0
2016-12-02 11:50:00,75.64,75.84,75.63,75.82,55331.0,71.3216,71.5102,71.3122,71.4913,55331.0
2016-12-02 11:55:00,75.82,75.94,75.8,75.8,105379.0,71.4913,71.6045,71.4725,71.4725,105379.0
2016-12-02 12:00:00,75.81,75.82,75.6,75.62,110666.0,71.4819,71.4913,71.2839,71.3028,110666.0
2016-12-02 12:05:00,75.62,75.7,75.61,75.7,57790.0,71.3028,71.3782,71.2933,71.3782,57790.0
2016-12-02 12:10:00,75.7,75.74,75.65,75.73,86214.0,71.3782,71.4159,71.331,71.4065,86214.0
2016-12-02 12:15:00,75.72,75.73,75.63,75.7,93739.0,71.397,71.4065,71.3122,71.3782,93739.0
2016-12-02 12:20:00,75.71,75.73,75.64,75.71,122584.0,71.3876,71.4065,71.3216,71.3876,122584.0
2016-12-02 12:25:00,75.71,75.77,75.7,75.7,44868.0,71.3876,71.4442,71.3782,71.3782,44868.0
2016-12-02 12:30:00,75.7,75.73,75.6,75.72,75704.0,71.3782,71.4065,71.2839,71.397,75704.0
2016-12-02 12:35:00,75.72,75.72,75.65,75.68,103891.0,71.397,71.397,71.331,71.3593,103891.0
2016-12-02 12:40:00,75.68,75.71,75.67,75.7,91145.0,71.3593,71.3876,71.3499,71.3782,91145.0
2016-12-02 12:45:00,75.7,75.7,75.65,75.68,78410.0,71.3782,71.3782,71.331,71.3593,78410.0
2016-12-02 12:50:00,75.67,75.71,75.65,75.68,104824.0,71.3499,71.3876,71.331,71.3593,104824.0
2016-12-02 12:55:00,75.68,75.71,75.67,75.67,88278.0,71.3593,71.3876,71.3499,71.3499,88278.0
2016-12-02 13:00:00,75.67,75.68,75.61,75.67,67376.0,71.3499,71.3593,71.2933,71.3499,67376.0
2016-12-02 13:05:00,75.67,75.67,75.56,75.59,74904.0,71.3499,71.3499,71.2462,71.2745,74904.0
2016-12-02 13:10:00,75.58,75.61,75.52,75.54,65186.0,71.265,71.2933,71.2085,71.2273,65186.0
2016-12-02 13:15:00,75.53,75.6,75.49,75.58,103655.0,71.2179,71.2839,71.1802,71.265,103655.0
2016-12-02 13:20:00,75.59,75.63,75.58,75.61,62238.0,71.2745,71.3122,71.265,71.2933,62238.0
2016-12-02 13:25:00,75.61,75.65,75.52,75.52,71359.0,71.2933,71.331,71.2085,71.2085,71359.0
2016-12-02 13:30:00,75.53,75.55,75.52,75.53,63954.0,71.2179,71.2367,71.2085,71.2179,63954.0
2016-12-02 13:35:00,75.53,75.53,75.38,75.44,168521.0,71.2179,71.2179,71.0765,71.133,168521.0
2016-12-02 13:40:00,75.43,75.59,75.43,75.58,41962.0,71.1236,71.2745,71.1236,71.265,41962.0
2016-12-02 13:45:00,75.59,75.59,75.51,75.53,60718.0,71.2745,71.2745,71.199,71.2179,60718.0
2016-12-02 13:50:00,75.54,75.64,75.53,75.62,107567.0,71.2273,71.3216,71.2179,71.3028,107567.0
2016-12-02 13:55:00,75.61,75.67,75.61,75.63,52975.0,71.2933,71.3499,71.2933,71.3122,52975.0
2016-12-02 14:00:00,75.64,75.69,75.6,75.66,163146.0,71.3216,71.3688,71.2839,71.3405,163146.0
2016-12-02 14:05:00,75.66,75.66,75.57,75.57,67983.0,71.3405,71.3405,71.2556,71.2556,67983.0
2016-12-02 14:10:00,75.58,75.58,75.51,75.58,137314.0,71.265,71.265,71.199,71.265,137314.0
2016-12-02 14:15:00,75.58,75.66,75.57,75.6,44576.0,71.265,71.3405,71.2556,71.2839,44576.0
2016-12-02 14:20:00,75.6,75.72,75.59,75.7,45983.0,71.2839,71.397,71.2745,71.3782,45983.0
2016-12-02 14:25:00,75.71,75.71,75.61,75.63,67994.0,71.3876,71.3876,71.2933,71.3122,67994.0
2016-12-02 14:30:00,75.62,75.63,75.5,75.55,105387.0,71.3028,71.3122,71.1896,71.2367,105387.0
2016-12-02 14:35:00,75.56,75.59,75.55,75.59,87093.0,71.2462,71.2745,71.2367,71.2745,87093.0
2016-12-02 14:40:00,75.59,75.6,75.52,75.6,111991.0,71.2745,71.2839,71.2085,71.2839,111991.0
2016-12-02 14:45:00,75.6,75.62,75.57,75.59,97697.0,71.2839,71.3028,71.2556,71.2745,97697.0
2016-12-02 14:50:00,75.6,75.63,75.53,75.53,104144.0,71.2839,71.3122,71.2179,71.2179,104144.0
2016-12-02 14:55:00,75.54,75.63,75.52,75.59,56725.0,71.2273,71.3122,71.2085,71.2745,56725.0
2016-12-02 15:00:00,75.58,75.66,75.57,75.65,82961.0,71.265,71.3405,71.2556,71.331,82961.0
2016-12-02 15:05:00,75.65,75.66,75.58,75.6,111261.0,71.331,71.3405,71.265,71.2839,111261.0
2016-12-02 15:10:00,75.6,75.61,75.5,75.5,170071.0,71.2839,71.2933,71.1896,71.1896,170071.0
2016-12-02 15:15:00,75.49,75.54,75.48,75.5,107610.0,71.1802,71.2273,71.1707,71.1896,107610.0
2016-12-02 15:20:00,75.5,75.58,75.49,75.57,96877.0,71.1896,71.265,71.1802,71.2556,96877.0
2016-12-02 15:25:00,75.56,75.64,75.56,75.64,93363.0,71.2462,71.3216,71.2462,71.3216,93363.0
2016-12-02 15:30:00,75.63,75.77,75.58,75.72,318578.0,71.3122,71.4442,71.265,71.397,318578.0
2016-12-02 15:35:00,75.72,75.72,75.59,75.64,167559.0,71.397,71.397,71.2745,71.3216,167559.0
2016-12-02 15:40:00,75.64,75.69,75.63,75.69,180127.0,71.3216,71.3688,71.3122,71.3688,180127.0
2016-12-02 15:45:00,75.69,75.69,75.56,75.6,226596.0,71.3688,71.3688,71.2462,71.2839,226596.0
2016-12-02 15:50:00,75.6,75.63,75.52,75.57,331293.0,71.2839,71.3122,71.2085,71.2556,331293.0
2016-12-02 15:55:00,75.57,75.71,75.57,75.71,639845.0,71.2556,71.3876,71.2556,71.3876,639845.0
2016-12-05 09:30:00,76.63,77.16,76.55,77.13,658620.0,72.2551,72.7548,72.1797,72.7265,658620.0
2016-12-05 09:35:00,77.1,77.28,76.74,76.83,321563.0,72.6983,72.868,72.3588,72.4437,321563.0
2016-12-05 09:40:00,76.83,76.99,76.73,76.99,172411.0,72.4437,72.5945,72.3494,72.5945,172411.0
2016-12-05 09:45:00,77.0,77.2,76.99,77.15,195284.0,72.604,72.7925,72.5945,72.7454,195284.0
2016-12-05 09:50:00,77.15,77.25,76.96,77.25,226632.0,72.7454,72.8397,72.5662,72.8397,226632.0
2016-12-05 09:55:00,77.26,77.49,77.26,77.32,354539.0,72.8491,73.066,72.8491,72.9057,354539.0
2016-12-05 10:00:00,77.33,77.51,77.19,77.47,194886.0,72.9151,73.0848,72.7831,73.0471,194886.0
2016-12-05 10:05:00,77.45,77.49,77.23,77.4,199536.0,73.0283,73.066,72.8208,72.9811,199536.0
2016-12-05 10:10:00,77.39,77.6,77.39,77.49,270400.0,72.9717,73.1697,72.9717,73.066,270400.0
2016-12-05 10:15:00,77.5,77.51,77.41,77.48,201615.0,73.0754,73.0848,72.9906,73.0566,201615.0
2016-12-05 10:20:00,77.48,77.48,77.28,77.29,182412.0,73.0566,73.0566,72.868,72.8774,182412.0
2016-12-05 10:25:00,77.29,77.38,77.27,77.33,190898.0,72.8774,72.9623,72.8585,72.9151,190898.0
2016-12-05 10:30:00,77.33,77.35,77.11,77.17,311665.0,72.9151,72.934,72.7077,72.7643,311665.0
2016-12-05 10:35:00,77.16,77.19,77.03,77.1,145335.0,72.7548,72.7831,72.6323,72.6983,145335.0
2016-12-05 10:40:00,77.09,77.2,77.03,77.18,157535.0,72.6888,72.7925,72.6323,72.7737,157535.0
2016-12-05 10:45:00,77.18,77.41,77.17,77.33,158828.0,72.7737,72.9906,72.7643,72.9151,158828.0
2016-12-05 10:50:00,77.35,77.35,77.18,77.25,123421.0,72.934,72.934,72.7737,72.8397,123421.0
2016-12-05 10:55:00,77.25,77.26,77.12,77.14,83153.0,72.8397,72.8491,72.7171,72.736,83153.0
2016-12-05 11:00:00,77.14,77.19,77.07,77.18,110635.0,72.736,72.7831,72.67,72.7737,110635.0
2016-12-05 11:05:00,77.17,77.21,77.08,77.12,77176.0,72.7643,72.802,72.6794,72.7171,77176.0
2016-12-05 11:10:00,77.12,77.16,77.07,77.13,128242.0,72.7171,72.7548,72.67,72.7265,128242.0
2016-12-05 11:15:00,77.13,77.23,77.11,77.16,110382.0,72.7265,72.8208,72.7077,72.7548,110382.0
2016-12-05 11:20:00,77.15,77.16,77.08,77.09,69355.0,72.7454,72.7548,72.6794,72.6888,69355.0
2016-12-05 11:25:00,77.08,77.08,76.98,77.07,87418.0,72.6794,72.6794,72.5851,72.67,87418.0
2016-12-05 11:30:00,77.07,77.08,77.01,77.03,77184.0,72.67,72.6794,72.6134,72.6323,77184.0
2016-12-05 11:35:00,77.03,77.12,77.03,77.1,92381.0,72.6323,72.7171,72.6323,72.6983,92381.0
2016-12-05 11:40:00,77.1,77.21,77.09,77.21,124659.0,72.6983,72.802,72.6888,72.802,124659.0
2016-12-05 11:45:00,77.21,77.23,77.15,77.17,113633.0,72.802,72.8208,72.7454,72.7643,113633.0
2016-12-05 11:50:00,77.16,77.29,77.07,77.28,106044.0,72.7548,72.8774,72.67,72.868,106044.0
2016-12-05 11:55:00,77.28,77.32,77.18,77.27,92035.0,72.868,72.9057,72.7737,72.8585,92035.0
2016-12-05 12:00:00,77.27,77.29,77.21,77.26,64785.0,72.8585,72.8774,72.802,72.8491,64785.0
2016-12-05 12:05:00,77.26,77.32,77.22,77.32,92535.0,72.8491,72.9057,72.8114,72.9057,92535.0
2016-12-05 12:10:00,77.32,77.36,77.24,77.25,71761.0,72.9057,72.9434,72.8303,72.8397,71761.0
2016-12-05 12:15:00,77.25,77.33,77.24,77.33,78514.0,72.8397,72.9151,72.8303,72.9151,78514.0
2016-12-05 12:20:00,77.32,77.33,77.25,77.28,110694.0,72.9057,72.9151,72.8397,72.868,110694.0
2016-12-05 12:25:00,77.28,77.34,77.28,77.33,70230.0,72.868,72.9246,72.868,72.9151,70230.0
2016-12-05 12:30:00,77.33,77.38,77.31,77.38,77835.0,72.9151,72.9623,72.8963,72.9623,77835.0
2016-12-05 12:35:00,77.39,77.39,77.32,77.37,93476.0,72.9717,72.9717,72.9057,72.9528,93476.0
2016-12-05 12:40:00,77.37,77.4,77.32,77.39,61031.0,72.9528,72.9811,72.9057,72.9717,61031.0
2016-12-05 12:45:00,77.39,77.42,77.36,77.39,71421.0,72.9717,73.0,72.9434,72.9717,71421.0
2016-12-05 12:50:00,77.39,77.41,77.35,77.36,59817.0,72.9717,72.9906,72.934,72.9434,59817.0
2016-12-05 12:55:00,77.37,77.43,77.35,77.43,62204.0,72.9528,73.0094,72.934,73.0094,62204.0
2016-12-05 13:00:00,77.43,77.45,77.35,77.37,74220.0,73.0094,73.0283,72.934,72.9528,74220.0
2016-12-05 13:05:00,77.36,77.41,77.35,77.41,64141.0,72.9434,72.9906,72.934,72.9906,64141.0
2016-12-05 13:10:00,77.4,77.45,77.37,77.45,56287.0,72.9811,73.0283,72.9528,73.0283,56287.0
2016-12-05 13:15:00,77.44,77.45,77.37,77.39,70560.0,73.0188,73.0283,72.9528,72.9717,70560.0
2016-12-05 13:20:00,77.38,77.41,77.38,77.39,46830.0,72.9623,72.9906,72.9623,72.9717,46830.0
2016-12-05 13:25:00,77.39,77.4,77.3,77.33,54544.0,72.9717,72.9811,72.8868,72.9151,54544.0
2016-12-05 13:30:00,77.33,77.43,77.33,77.37,69644.0,72.9151,73.0094,72.9151,72.9528,69644.0
2016-12-05 13:35:00,77.37,77.38,77.35,77.36,72286.0,72.9528,72.9623,72.934,72.9434,72286.0
2016-12-05 13:40:00,77.36,77.44,77.36,77.37,74768.0,72.9434,73.0188,72.9434,72.9528,74768.0
2016-12-05 13:45:00,77.37,77.41,77.36,77.38,61593.0,72.9528,72.9906,72.9434,72.9623,61593.0
2016-12-05 13:50:00,77.38,77.39,77.31,77.33,96979.0,72.9623,72.9717,72.8963,72.9151,96979.0
2016-12-05 13:55:00,77.33,77.33,77.3,77.31,42041.0,72.9151,72.9151,72.8868,72.8963,42041.0
2016-12-05 14:00:00,77.3,77.31,77.25,77.29,121969.0,72.8868,72.8963,72.8397,72.8774,121969.0
2016-12-05 14:05:00,77.28,77.34,77.28,77.34,60871.0,72.868,72.9246,72.868,72.9246,60871.0
2016-12-05 14:10:00,77.34,77.35,77.27,77.28,103644.0,72.9246,72.934,72.8585,72.868,103644.0
2016-12-05 14:15:00,77.28,77.33,77.21,77.3,100013.0,72.868,72.9151,72.802,72.8868,100013.0
2016-12-05 14:20:00,77.3,77.31,77.24,77.26,75873.0,72.8868,72.8963,72.8303,72.8491,75873.0
2016-12-05 14:25:00,77.26,77.31,77.22,77.31,89021.0,72.8491,72.8963,72.8114,72.8963,89021.0
2016-12-05 14:30:00,77.31,77.34,77.28,77.3,63580.0,72.8963,72.9246,72.868,72.8868,63580.0
2016-12-05 14:35:00,77.3,77.33,77.28,77.31,72419.0,72.8868,72.9151,72.868,72.8963,72419.0
2016-12-05 14:40:00,77.31,77.33,77.28,77.33,59543.0,72.8963,72.9151,72.868,72.9151,59543.0
2016-12-05 14:45:00,77.33,77.33,77.27,77.3,59656.0,72.9151,72.9151,72.8585,72.8868,59656.0
2016-12-05 14:50:00,77.3,77.33,77.27,77.28,74136.0,72.8868,72.9151,72.8585,72.868,74136.0
2016-12-05 14:55:00,77.28,77.32,77.24,77.26,65067.0,72.868,72.9057,72.8303,72.8491,65067.0
2016-12-05 15:00:00,77.25,77.31,77.23,77.31,105822.0,72.8397,72.8963,72.8208,72.8963,105822.0
2016-12-05 15:05:00,77.31,77.32,77.27,77.31,90955.0,72.8963,72.9057,72.8585,72.8963,90955.0
2016-12-05 15:10:00,77.31,77.33,77.27,77.28,63118.0,72.8963,72.9151,72.8585,72.868,63118.0
2016-12-05 15:15:00,77.28,77.33,77.28,77.31,59803.0,72.868,72.9151,72.868,72.8963,59803.0
2016-12-05 15:20:00,77.31,77.33,77.3,77.33,66053.0,72.8963,72.9151,72.8868,72.9151,66053.0
2016-12-05 15:25:00,77.32,77.34,77.3,77.34,73578.0,72.9057,72.9246,72.8868,72.9246,73578.0
2016-12-05 15:30:00,77.34,77.38,77.3,77.38,191937.0,72.9246,72.9623,72.8868,72.9623,191937.0
2016-12-05 15:35:00,77.38,77.39,77.34,77.38,139491.0,72.9623,72.9717,72.9246,72.9623,139491.0
2016-12-05 15:40:00,77.38,77.4,77.36,77.38,112563.0,72.9623,72.9811,72.9434,72.9623,112563.0
2016-12-05 15:45:00,77.38,77.38,77.31,77.38,155925.0,72.9623,72.9623,72.8963,72.9623,155925.0
2016-12-05 15:50:00,77.38,77.38,77.31,77.34,198459.0,72.9623,72.9623,72.8963,72.9246,198459.0
2016-12-05 15:55:00,77.34,77.35,77.26,77.3,411670.0,72.9246,72.934,72.8491,72.8868,411670.0
2016-12-06 09:30:00,77.94,77.97,77.65,77.72,369022.0,73.4903,73.5186,73.2169,73.2829,369022.0
2016-12-06 09:35:00,77.69,77.73,77.53,77.58,139889.0,73.2546,73.2923,73.1037,73.1509,139889.0
2016-12-06 09:40:00,77.59,77.61,77.44,77.56,195128.0,73.1603,73.1791,73.0188,73.132,195128.0
2016-12-06 09:45:00,77.56,77.58,77.47,77.53,204686.0,73.132,73.1509,73.0471,73.1037,204686.0
2016-12-06 09:50:00,77.52,77.58,77.49,77.55,167079.0,73.0943,73.1509,73.066,73.1226,167079.0
2016-12-06 09:55:00,77.55,77.8,77.54,77.74,200917.0,73.1226,73.3583,73.1131,73.3017,200917.0
2016-12-06 10:00:00,77.74,77.95,77.71,77.71,300911.0,73.3017,73.4997,73.2734,73.2734,300911.0
2016-12-06 10:05:00,77.7,77.87,77.61,77.63,116767.0,73.264,73.4243,73.1791,73.198,116767.0
2016-12-06 10:10:00,77.63,77.63,77.34,77.38,147388.0,73.198,73.198,72.9246,72.9623,147388.0
2016-12-06 10:15:00,77.39,77.41,77.28,77.41,149032.0,72.9717,72.9906,72.868,72.9906,149032.0
2016-12-06 10:20:00,77.41,77.5,77.4,77.46,98266.0,72.9906,73.0754,72.9811,73.0377,98266.0
2016-12-06 10:25:00,77.47,77.47,77.28,77.29,73531.0,73.0471,73.0471,72.868,72.8774,73531.0
2016-12-06 10:30:00,77.29,77.43,77.29,77.42,52263.0,72.8774,73.0094,72.8774,73.0,52263.0
2016-12-06 10:35:00,77.42,77.44,77.35,77.36,64025.0,73.0,73.0188,72.934,72.9434,64025.0
2016-12-06 10:40:00,77.36,77.47,77.35,77.38,71428.0,72.9434,73.0471,72.934,72.9623,71428.0
2016-12-06 10:45:00,77.39,77.48,77.38,77.45,90129.0,72.9717,73.0566,72.9623,73.0283,90129.0
2016-12-06 10:50:00,77.44,77.5,77.35,77.43,90402.0,73.0188,73.0754,72.934,73.0094,90402.0
2016-12-06 10:55:00,77.42,77.53,77.41,77.52,79967.0,73.0,73.1037,72.9906,73.0943,79967.0
2016-12-06 11:00:00,77.52,77.55,77.41,77.41,76394.0,73.0943,73.1226,72.9906,72.9906,76394.0
2016-12-06 11:05:00,77.42,77.42,77.37,77.38,53545.0,73.0,73.0,72.9528,72.9623,53545.0
2016-12-06 11:10:00,77.37,77.42,77.35,77.41,86656.0,72.9528,73.0,72.934,72.9906,86656.0
2016-12-06 11:15:00,77.42,77.46,77.29,77.31,146488.0,73.0,73.0377,72.8774,72.8963,146488.0
2016-12-06 11:20:00,77.31,77.32,77.25,77.27,120386.0,72.8963,72.9057,72.8397,72.8585,120386.0
2016-12-06 11:25:00,77.27,77.27,77.05,77.08,142093.0,72.8585,72.8585,72.6511,72.6794,142093.0
2016-12-06 11:30:00,77.08,77.22,77.07,77.2,82207.0,72.6794,72.8114,72.67,72.7925,82207.0
2016-12-06 11:35:00,77.2,77.24,77.1,77.11,109403.0,72.7925,72.8303,72.6983,72.7077,109403.0
2016-12-06 11:40:00,77.11,77.12,77.03,77.06,59258.0,72.7077,72.7171,72.6323,72.6605,59258.0
2016-12-06 11:45:00,77.07,77.07,76.94,76.99,114759.0,72.67,72.67,72.5474,72.5945,114759.0
2016-12-06 11:50:00,76.98,77.08,76.98,77.06,67431.0,72.5851,72.6794,72.5851,72.6605,67431.0
2016-12-06 11:55:00,77.05,77.22,77.05,77.2,101978.0,72.6511,72.8114,72.6511,72.7925,101978.0
2016-12-06 12:00:00,77.2,77.2,77.1,77.1,83694.0,72.7925,72.7925,72.6983,72.6983,83694.0
2016-12-06 12:05:00,77.1,77.15,77.09,77.1,59876.0,72.6983,72.7454,72.6888,72.6983,59876.0
2016-12-06 12:10:00,77.1,77.11,77.05,77.05,70719.0,72.6983,72.7077,72.6511,72.6511,70719.0
2016-12-06 12:15:00,77.06,77.07,77.01,77.04,77234.0,72.6605,72.67,72.6134,72.6417,77234.0
2016-12-06 12:20:00,77.04,77.1,77.02,77.05,78376.0,72.6417,72.6983,72.6228,72.6511,78376.0
2016-12-06 12:25:00,77.05,77.09,77.03,77.06,129880.0,72.6511,72.6888,72.6323,72.6605,129880.0
2016-12-06 12:30:00,77.06,77.06,77.01,77.02,70441.0,72.6605,72.6605,72.6134,72.6228,70441.0
2016-12-06 12:35:00,77.01,77.05,76.97,76.98,72580.0,72.6134,72.6511,72.5757,72.5851,72580.0
2016-12-06 12:40:00,76.97,76.98,76.89,76.9,75215.0,72.5757,72.5851,72.5002,72.5097,75215.0
2016-12-06 12:45:00,76.89,76.9,76.8,76.84,89040.0,72.5002,72.5097,72.4154,72.4531,89040.0
2016-12-06 12:50:00,76.83,76.86,76.75,76.76,99712.0,72.4437,72.472,72.3682,72.3777,99712.0
2016-12-06 12:55:00,76.77,76.84,76.76,76.8,69699.0,72.3871,72.4531,72.3777,72.4154,69699.0
2016-12-06 13:00:00,76.8,76.85,76.78,76.8,88112.0,72.4154,72.4625,72.3965,72.4154,88112.0
2016-12-06 13:05:00,76.81,76.85,76.77,76.83,59600.0,72.4248,72.4625,72.3871,72.4437,59600.0
2016-12-06 13:10:00,76.84,76.88,76.78,76.8,135764.0,72.4531,72.4908,72.3965,72.4154,135764.0
2016-12-06 13:15:00,76.81,76.9,76.78,76.86,75045.0,72.4248,72.5097,72.3965,72.472,75045.0
2016-12-06 13:20:00,76.86,76.86,76.78,76.81,52673.0,72.472,72.472,72.3965,72.4248,52673.0
2016-12-06 13:25:00,76.81,76.82,76.71,76.74,82182.0,72.4248,72.4342,72.3305,72.3588,82182.0
2016-12-06 13:30:00,76.74,76.81,76.73,76.8,137694.0,72.3588,72.4248,72.3494,72.4154,137694.0
2016-12-06 13:35:00,76.8,76.83,76.77,76.79,168570.0,72.4154,72.4437,72.3871,72.406,168570.0
2016-12-06 13:40:00,76.8,76.96,76.8,76.95,64635.0,72.4154,72.5662,72.4154,72.5568,64635.0
2016-12-06 13:45:00,76.95,77.01,76.95,77.01,60497.0,72.5568,72.6134,72.5568,72.6134,60497.0
2016-12-06 13:50:00,77.0,77.07,76.99,77.07,122724.0,72.604,72.67,72.5945,72.67,122724.0
2016-12-06 13:55:00,77.07,77.21,77.06,77.19,90679.0,72.67,72.802,72.6605,72.7831,90679.0
2016-12-06 14:00:00,77.18,77.19,77.1,77.16,55480.0,72.7737,72.7831,72.6983,72.7548,55480.0
2016-12-06 14:05:00,77.16,77.24,77.16,77.2,80064.0,72.7548,72.8303,72.7548,72.7925,80064.0
2016-12-06 14:10:00,77.2,77.25,77.19,77.23,58781.0,72.7925,72.8397,72.7831,72.8208,58781.0
2016-12-06 14:15:00,77.23,77.24,77.12,77.14,104907.0,72.8208,72.8303,72.7171,72.736,104907.0
2016-12-06 14:20:00,77.14,77.18,77.13,77.15,122169.0,72.736,72.7737,72.7265,72.7454,122169.0
2016-12-06 14:25:00,77.16,77.23,77.12,77.13,82885.0,72.7548,72.8208,72.7171,72.7265,82885.0
2016-12-06 14:30:00,77.13,77.19,77.12,77.13,71238.0,72.7265,72.7831,72.7171,72.7265,71238.0
2016-12-06 14:35:00,77.13,77.14,77.09,77.1,59475.0,72.7265,72.736,72.6888,72.6983,59475.0
2016-12-06 14:40:00,77.1,77.15,77.1,77.13,63177.0,72.6983,72.7454,72.6983,72.7265,63177.0
2016-12-06 14:45:00,77.13,77.14,77.09,77.12,42062.0,72.7265,72.736,72.6888,72.7171,42062.0
2016-12-06 14:50:00,77.12,77.16,77.09,77.16,103649.0,72.7171,72.7548,72.6888,72.7548,103649.0
2016-12-06 14:55:00,77.16,77.19,77.1,77.18,94617.0,72.7548,72.7831,72.6983,72.7737,94617.0
2016-12-06 15:00:00,77.19,77.24,77.18,77.21,71479.0,72.7831,72.8303,72.7737,72.802,71479.0
2016-12-06 15:05:00,77.22,77.25,77.19,77.19,88431.0,72.8114,72.8397,72.7831,72.7831,88431.0
2016-12-06 15:10:00,77.2,77.2,77.09,77.13,78708.0,72.7925,72.7925,72.6888,72.7265,78708.0
2016-12-06 15:15:00,77.14,77.16,77.08,77.08,120070.0,72.736,72.7548,72.6794,72.6794,120070.0
2016-12-06 15:20:00,77.09,77.09,77.05,77.08,70079.0,72.6888,72.6888,72.6511,72.6794,70079.0
2016-12-06 15:25:00,77.08,77.11,77.03,77.09,83080.0,72.6794,72.7077,72.6323,72.6888,83080.0
2016-12-06 15:30:00,77.09,77.14,77.09,77.13,106980.0,72.6888,72.736,72.6888,72.7265,106980.0
2016-12-06 15:35:00,77.13,77.13,77.07,77.09,180942.0,72.7265,72.7265,72.67,72.6888,180942.0
2016-12-06 15:40:00,77.08,77.1,77.07,77.09,89814.0,72.6794,72.6983,72.67,72.6888,89814.0
2016-12-06 15:45:00,77.09,77.2,77.09,77.17,183826.0,72.6888,72.7925,72.6888,72.7643,183826.0
2016-12-06 15:50:00,77.16,77.23,77.13,77.23,195584.0,72.7548,72.8208,72.7265,72.8208,195584.0
2016-12-06 15:55:00,77.23,77.24,77.06,77.11,617311.0,72.8208,72.8303,72.6605,72.7077,617311.0
2016-12-07 09:30:00,77.27,77.6,77.25,77.55,233446.0,72.8585,73.1697,72.8397,73.1226,233446.0
2016-12-07 09:35:00,77.55,77.6,77.43,77.45,147309.0,73.1226,73.1697,73.0094,73.0283,147309.0
2016-12-07 09:40:00,77.47,77.47,77.26,77.37,130942.0,73.0471,73.0471,72.8491,72.9528,130942.0
2016-12-07 09:45:00,77.39,77.59,77.37,77.53,135309.0,72.9717,73.1603,72.9528,73.1037,135309.0
2016-12-07 09:50:00,77.53,77.54,77.46,77.48,92921.0,73.1037,73.1131,73.0377,73.0566,92921.0
2016-12-07 09:55:00,77.48,77.55,77.43,77.43,94834.0,73.0566,73.1226,73.0094,73.0094,94834.0
2016-12-07 10:00:00,77.43,77.43,77.26,77.37,105300.0,73.0094,73.0094,72.8491,72.9528,105300.0
2016-12-07 10:05:00,77.37,77.5,77.36,77.48,54301.0,72.9528,73.0754,72.9434,73.0566,54301.0
2016-12-07 10:10:00,77.49,77.58,77.47,77.53,87688.0,73.066,73.1509,73.0471,73.1037,87688.0
2016-12-07 10:15:00,77.53,77.61,77.5,77.5,140636.0,73.1037,73.1791,73.0754,73.0754,140636.0
2016-12-07 10:20:00,77.51,77.53,77.47,77.52,49565.0,73.0848,73.1037,73.0471,73.0943,49565.0
2016-12-07 10:25:00,77.52,77.58,77.48,77.57,57666.0,73.0943,73.1509,73.0566,73.1414,57666.0
2016-12-07 10:30:00,77.59,77.59,77.49,77.5,66828.0,73.1603,73.1603,73.066,73.0754,66828.0
2016-12-07 10:35:00,77.49,77.51,77.31,77.34,90846.0,73.066,73.0848,72.8963,72.9246,90846.0
2016-12-07 10:40:00,77.34,77.35,77.28,77.32,94197.0,72.9246,72.934,72.868,72.9057,94197.0
2016-12-07 10:45:00,77.32,77.53,77.29,77.51,82093.0,72.9057,73.1037,72.8774,73.0848,82093.0
2016-12-07 10:50:00,77.5,77.54,77.45,77.45,110597.0,73.0754,73.1131,73.0283,73.0283,110597.0
2016-12-07 10:55:00,77.45,77.53,77.4,77.4,91825.0,73.0283,73.1037,72.9811,72.9811,91825.0
2016-12-07 11:00:00,77.41,77.48,77.38,77.44,79552.0,72.9906,73.0566,72.9623,73.0188,79552.0
2016-12-07 11:05:00,77.45,77.49,77.43,77.47,48400.0,73.0283,73.066,73.0094,73.0471,48400.0
2016-12-07 11:10:00,77.47,77.52,77.44,77.51,86494.0,73.0471,73.0943,73.0188,73.0848,86494.0
2016-12-07 11:15:00,77.51,77.64,77.5,77.59,99573.0,73.0848,73.2074,73.0754,73.1603,99573.0
2016-12-07 11:20:00,77.59,77.6,77.44,77.45,72243.0,73.1603,73.1697,73.0188,73.0283,72243.0
2016-12-07 11:25:00,77.44,77.46,77.38,77.4,102101.0,73.0188,73.0377,72.9623,72.9811,102101.0
2016-12-07 11:30:00,77.4,77.49,77.38,77.46,72016.0,72.9811,73.066,72.9623,73.0377,72016.0
2016-12-07 11:35:00,77.45,77.52,77.45,77.47,70510.0,73.0283,73.0943,73.0283,73.0471,70510.0
2016-12-07 11:40:00,77.48,77.6,77.46,77.59,63245.0,73.0566,73.1697,73.0377,73.1603,63245.0
2016-12-07 11:45:00,77.6,77.66,77.58,77.66,75561.0,73.1697,73.2263,73.1509,73.2263,75561.0
2016-12-07 11:50:00,77.66,77.7,77.62,77.69,95867.0,73.2263,73.264,73.1886,73.2546,95867.0
2016-12-07 11:55:00,77.69,77.77,77.66,77.77,140124.0,73.2546,73.33,73.2263,73.33,140124.0
2016-12-07 12:00:00,77.77,77.8,77.7,77.7,82450.0,73.33,73.3583,73.264,73.264,82450.0
2016-12-07 12:05:00,77.71,77.8,77.67,77.76,80717.0,73.2734,73.3583,73.2357,73.3206,80717.0
2016-12-07 12:10:00,77.76,77.88,77.74,77.87,94158.0,73.3206,73.4337,73.3017,73.4243,94158.0
2016-12-07 12:15:00,77.86,77.93,77.83,77.9,73010.0,73.4149,73.4809,73.3866,73.4526,73010.0
2016-12-07 12:20:00,77.89,77.93,77.87,77.91,76001.0,73.4432,73.4809,73.4243,73.462,76001.0
2016-12-07 12:25:00,77.91,77.96,77.88,77.9,112130.0,73.462,73.5092,73.4337,73.4526,112130.0
2016-12-07 12:30:00,77.9,77.97,77.86,77.95,66034.0,73.4526,73.5186,73.4149,73.4997,66034.0
2016-12-07 12:35:00,77.94,77.95,77.91,77.92,37880.0,73.4903,73.4997,73.462,73.4714,37880.0
2016-12-07 12:40:00,77.92,77.97,77.91,77.94,47520.0,73.4714,73.5186,73.462,73.4903,47520.0
2016-12-07 12:45:00,77.93,77.96,77.9,77.95,58499.0,73.4809,73.5092,73.4526,73.4997,58499.0
2016-12-07 12:50:00,77.94,77.99,77.93,77.98,45172.0,73.4903,73.5374,73.4809,73.528,45172.0
2016-12-07 12:55:00,77.99,78.07,77.98,78.05,126842.0,73.5374,73.6129,73.528,73.594,126842.0
2016-12-07 13:00:00,78.05,78.18,78.04,78.13,139582.0,73.594,73.7166,73.5846,73.6695,139582.0
2016-12-07 13:05:00,78.14,78.28,78.13,78.26,151514.0,73.6789,73.8109,73.6695,73.792,151514.0
2016-12-07 13:10:00,78.25,78.28,78.21,78.26,135279.0,73.7826,73.8109,73.7449,73.792,135279.0
2016-12-07 13:15:00,78.26,78.28,78.22,78.27,134319.0,73.792,73.8109,73.7543,73.8015,134319.0
2016-12-07 13:20:00,78.28,78.48,78.27,78.42,152512.0,73.8109,73.9995,73.8015,73.9429,152512.0
2016-12-07 13:25:00,78.43,78.43,78.3,78.31,60554.0,73.9523,73.9523,73.8297,73.8392,60554.0
2016-12-07 13:30:00,78.31,78.43,78.3,78.42,133552.0,73.8392,73.9523,73.8297,73.9429,133552.0
2016-12-07 13:35:00,78.42,78.54,78.42,78.53,257265.0,73.9429,74.056,73.9429,74.0466,257265.0
2016-12-07 13:40:00,78.52,78.58,78.51,78.53,127423.0,74.0372,74.0938,74.0278,74.0466,127423.0
2016-12-07 13:45:00,78.54,78.66,78.51,78.62,93413.0,74.056,74.1692,74.0278,74.1315,93413.0
2016-12-07 13:50:00,78.62,78.85,78.61,78.85,208638.0,74.1315,74.3483,74.122,74.3483,208638.0
2016-12-07 13:55:00,78.85,78.85,78.62,78.7,136453.0,74.3483,74.3483,74.1315,74.2069,136453.0
2016-12-07 14:00:00,78.71,78.71,78.61,78.67,102316.0,74.2163,74.2163,74.122,74.1786,102316.0
2016-12-07 14:05:00,78.66,78.7,78.63,78.69,125102.0,74.1692,74.2069,74.1409,74.1975,125102.0
2016-12-07 14:10:00,78.7,78.86,78.69,78.85,161493.0,74.2069,74.3578,74.1975,74.3483,161493.0
2016-12-07 14:15:00,78.85,79.13,78.84,79.11,281727.0,74.3483,74.6124,74.3389,74.5935,281727.0
2016-12-07 14:20:00,79.11,79.3,79.11,79.28,301957.0,74.5935,74.7727,74.5935,74.7538,301957.0
2016-12-07 14:25:00,79.28,79.3,79.24,79.29,221961.0,74.7538,74.7727,74.7161,74.7632,221961.0
2016-12-07 14:30:00,79.28,79.43,79.25,79.35,368564.0,74.7538,74.8952,74.7255,74.8198,368564.0
2016-12-07 14:35:00,79.35,79.37,79.28,79.35,248566.0,74.8198,74.8387,74.7538,74.8198,248566.0
2016-12-07 14:40:00,79.36,79.38,79.28,79.36,254010.0,74.8292,74.8481,74.7538,74.8292,254010.0
2016-12-07 14:45:00,79.37,79.45,79.32,79.43,322762.0,74.8387,74.9141,74.7915,74.8952,322762.0
2016-12-07 14:50:00,79.42,79.47,79.38,79.41,241480.0,74.8858,74.9329,74.8481,74.8764,241480.0
2016-12-07 14:55:00,79.4,79.41,79.27,79.3,136363.0,74.8669,74.8764,74.7444,74.7727,136363.0
2016-12-07 15:00:00,79.3,79.34,79.22,79.32,205471.0,74.7727,74.8104,74.6972,74.7915,205471.0
2016-12-07 15:05:00,79.33,79.42,79.31,79.36,186261.0,74.8009,74.8858,74.7821,74.8292,186261.0
2016-12-07 15:10:00,79.36,79.38,79.29,79.32,255743.0,74.8292,74.8481,74.7632,74.7915,255743.0
2016-12-07 15:15:00,79.31,79.37,79.31,79.35,158254.0,74.7821,74.8387,74.7821,74.8198,158254.0
2016-12-07 15:20:00,79.35,79.39,79.31,79.33,316500.0,74.8198,74.8575,74.7821,74.8009,316500.0
2016-12-07 15:25:00,79.33,79.49,79.29,79.4,239142.0,74.8009,74.9518,74.7632,74.8669,239142.0
2016-12-07 15:30:00,79.4,79.41,79.27,79.34,249344.0,74.8669,74.8764,74.7444,74.8104,249344.0
2016-12-07 15:35:00,79.34,79.47,79.29,79.43,288600.0,74.8104,74.9329,74.7632,74.8952,288600.0
2016-12-07 15:40:00,79.43,79.44,79.35,79.36,226394.0,74.8952,74.9047,74.8198,74.8292,226394.0
2016-12-07 15:45:00,79.36,79.37,79.2,79.22,232527.0,74.8292,74.8387,74.6784,74.6972,232527.0
2016-12-07 15:50:00,79.21,79.26,79.14,79.14,376572.0,74.6878,74.7349,74.6218,74.6218,376572.0
2016-12-07 15:55:00,79.14,79.37,79.13,79.31,683968.0,74.6218,74.8387,74.6124,74.7821,683968.0
2016-12-08 09:30:00,79.68,79.69,79.1,79.29,341418.0,75.131,75.1404,74.5841,74.7632,341418.0
2016-12-08 09:35:00,79.28,79.28,78.97,79.06,185516.0,74.7538,74.7538,74.4615,74.5464,185516.0
2016-12-08 09:40:00,79.06,79.23,79.0,79.2,308148.0,74.5464,74.7067,74.4898,74.6784,308148.0
2016-12-08 09:45:00,79.19,79.31,79.05,79.05,194933.0,74.6689,74.7821,74.5369,74.5369,194933.0
2016-12-08 09:50:00,79.07,79.28,79.05,79.23,279576.0,74.5558,74.7538,74.5369,74.7067,279576.0
2016-12-08 09:55:00,79.21,79.22,79.09,79.14,170456.0,74.6878,74.6972,74.5746,74.6218,170456.0
2016-12-08 10:00:00,79.14,79.27,79.09,79.18,258463.0,74.6218,74.7444,74.5746,74.6595,258463.0
2016-12-08 10:05:00,79.17,79.28,79.14,79.22,143621.0,74.6501,74.7538,74.6218,74.6972,143621.0
2016-12-08 10:10:00,79.21,79.29,79.21,79.25,367547.0,74.6878,74.7632,74.6878,74.7255,367547.0
2016-12-08 10:15:00,79.25,79.41,79.25,79.37,150115.0,74.7255,74.8764,74.7255,74.8387,150115.0
2016-12-08 10:20:00,79.36,79.39,79.22,79.27,194503.0,74.8292,74.8575,74.6972,74.7444,194503.0
2016-12-08 10:25:00,79.28,79.31,79.23,79.27,232457.0,74.7538,74.7821,74.7067,74.7444,232457.0
2016-12-08 10:30:00,79.27,79.37,79.25,79.26,105504.0,74.7444,74.8387,74.7255,74.7349,105504.0
2016-12-08 10:35:00,79.26,79.3,79.21,79.26,172049.0,74.7349,74.7727,74.6878,74.7349,172049.0
2016-12-08 10:40:00,79.24,79.34,79.24,79.26,128796.0,74.7161,74.8104,74.7161,74.7349,128796.0
2016-12-08 10:45:00,79.26,79.38,79.24,79.25,105996.0,74.7349,74.8481,74.7161,74.7255,105996.0
2016-12-08 10:50:00,79.24,79.34,79.24,79.31,70553.0,74.7161,74.8104,74.7161,74.7821,70553.0
2016-12-08 10:55:00,79.31,79.33,79.27,79.3,81512.0,74.7821,74.8009,74.7444,74.7727,81512.0
2016-12-08 11:00:00,79.3,79.36,79.24,79.34,125114.0,74.7727,74.8292,74.7161,74.8104,125114.0
2016-12-08 11:05:00,79.34,79.48,79.31,79.48,105166.0,74.8104,74.9424,74.7821,74.9424,105166.0
2016-12-08 11:10:00,79.47,79.56,79.42,79.52,128733.0,74.9329,75.0178,74.8858,74.9801,128733.0
2016-12-08 11:15:00,79.51,79.52,79.38,79.44,84916.0,74.9707,74.9801,74.8481,74.9047,84916.0
2016-12-08 11:20:00,79.44,79.52,79.42,79.51,98783.0,74.9047,74.9801,74.8858,74.9707,98783.0
2016-12-08 11:25:00,79.51,79.52,79.48,79.5,120461.0,74.9707,74.9801,74.9424,74.9612,120461.0
2016-12-08 11:30:00,79.51,79.52,79.35,79.42,173448.0,74.9707,74.9801,74.8198,74.8858,173448.0
2016-12-08 11:35:00,79.42,79.44,79.37,79.44,105667.0,74.8858,74.9047,74.8387,74.9047,105667.0
2016-12-08 11:40:00,79.45,79.51,79.43,79.46,89780.0,74.9141,74.9707,74.8952,74.9235,89780.0
2016-12-08 11:45:00,79.45,79.58,79.45,79.52,85668.0,74.9141,75.0367,74.9141,74.9801,85668.0
2016-12-08 11:50:00,79.53,79.53,79.44,79.47,76007.0,74.9895,74.9895,74.9047,74.9329,76007.0
2016-12-08 11:55:00,79.46,79.58,79.45,79.56,80119.0,74.9235,75.0367,74.9141,75.0178,80119.0
2016-12-08 12:00:00,79.56,79.61,79.53,79.6,54491.0,75.0178,75.065,74.9895,75.0555,54491.0
2016-12-08 12:05:00,79.59,79.65,79.57,79.59,88369.0,75.0461,75.1027,75.0272,75.0461,88369.0
2016-12-08 12:10:00,79.6,79.63,79.52,79.53,56393.0,75.0555,75.0838,74.9801,74.9895,56393.0
2016-12-08 12:15:00,79.54,79.57,79.48,79.54,122737.0,74.999,75.0272,74.9424,74.999,122737.0
2016-12-08 12:20:00,79.53,79.64,79.49,79.64,90116.0,74.9895,75.0932,74.9518,75.0932,90116.0
2016-12-08 12:25:00,79.63,79.75,79.62,79.64,93704.0,75.0838,75.197,75.0744,75.0932,93704.0
2016-12-08 12:30:00,79.64,79.72,79.64,79.69,56698.0,75.0932,75.1687,75.0932,75.1404,56698.0
2016-12-08 12:35:00,79.69,79.69,79.6,79.64,61508.0,75.1404,75.1404,75.0555,75.0932,61508.0
2016-12-08 12:40:00,79.63,79.7,79.62,79.63,65965.0,75.0838,75.1498,75.0744,75.0838,65965.0
2016-12-08 12:45:00,79.63,79.65,79.56,79.61,108116.0,75.0838,75.1027,75.0178,75.065,108116.0
2016-12-08 12:50:00,79.61,79.61,79.51,79.52,62318.0,75.065,75.065,74.9707,74.9801,62318.0
2016-12-08 12:55:00,79.51,79.54,79.46,79.48,62677.0,74.9707,74.999,74.9235,74.9424,62677.0
2016-12-08 13:00:00,79.48,79.51,79.46,79.47,61798.0,74.9424,74.9707,74.9235,74.9329,61798.0
2016-12-08 13:05:00,79.48,79.49,79.44,79.47,45343.0,74.9424,74.9518,74.9047,74.9329,45343.0
2016-12-08 13:10:00,79.47,79.53,79.44,79.52,136071.0,74.9329,74.9895,74.9047,74.9801,136071.0
2016-12-08 13:15:00,79.51,79.53,79.47,79.48,50141.0,74.9707,74.9895,74.9329,74.9424,50141.0
2016-12-08 13:20:00,79.48,79.53,79.47,79.53,59201.0,74.9424,74.9895,74.9329,74.9895,59201.0
2016-12-08 13:25:00,79.52,79.55,79.51,79.53,79013.0,74.9801,75.0084,74.9707,74.9895,79013.0
2016-12-08 13:30:00,79.52,79.57,79.47,79.53,95867.0,74.9801,75.0272,74.9329,74.9895,95867.0
2016-12-08 13:35:00,79.53,79.67,79.52,79.67,72579.0,74.9895,75.1215,74.9801,75.1215,72579.0
2016-12-08 13:40:00,79.66,79.67,79.6,79.64,69936.0,75.1121,75.1215,75.0555,75.0932,69936.0
2016-12-08 13:45:00,79.63,79.65,79.61,79.64,80662.0,75.0838,75.1027,75.065,75.0932,80662.0
2016-12-08 13:50:00,79.64,79.68,79.63,79.67,102932.0,75.0932,75.131,75.0838,75.1215,102932.0
2016-12-08 13:55:00,79.67,79.81,79.66,79.77,186294.0,75.1215,75.2535,75.1121,75.2158,186294.0
2016-12-08 14:00:00,79.77,79.87,79.75,79.85,117843.0,75.2158,75.3101,75.197,75.2913,117843.0
2016-12-08 14:05:00,79.86,79.86,79.73,79.73,108459.0,75.3007,75.3007,75.1781,75.1781,108459.0
2016-12-08 14:10:00,79.74,79.77,79.68,79.69,89352.0,75.1875,75.2158,75.131,75.1404,89352.0
2016-12-08 14:15:00,79.69,79.69,79.6,79.61,68680.0,75.1404,75.1404,75.0555,75.065,68680.0
2016-12-08 14:20:00,79.61,79.63,79.49,79.52,125980.0,75.065,75.0838,74.9518,74.9801,125980.0
2016-12-08 14:25:00,79.51,79.61,79.51,79.57,103143.0,74.9707,75.065,74.9707,75.0272,103143.0
2016-12-08 14:30:00,79.59,79.6,79.47,79.5,94535.0,75.0461,75.0555,74.9329,74.9612,94535.0
2016-12-08 14:35:00,79.5,79.51,79.42,79.47,92887.0,74.9612,74.9707,74.8858,74.9329,92887.0
2016-12-08 14:40:00,79.46,79.52,79.44,79.48,70717.0,74.9235,74.9801,74.9047,74.9424,70717.0
2016-12-08 14:45:00,79.48,79.48,79.37,79.39,69488.0,74.9424,74.9424,74.8387,74.8575,69488.0
2016-12-08 14:50:00,79.38,79.4,79.35,79.38,98433.0,74.8481,74.8669,74.8198,74.8481,98433.0
2016-12-08 14:55:00,79.37,79.45,79.36,79.38,302974.0,74.8387,74.9141,74.8292,74.8481,302974.0
2016-12-08 15:00:00,79.39,79.4,79.35,79.36,96040.0,74.8575,74.8669,74.8198,74.8292,96040.0
2016-12-08 15:05:00,79.37,79.38,79.32,79.36,132934.0,74.8387,74.8481,74.7915,74.8292,132934.0
2016-12-08 15:10:00,79.36,79.39,79.25,79.25,91533.0,74.8292,74.8575,74.7255,74.7255,91533.0
2016-12-08 15:15:00,79.26,79.28,79.15,79.16,164930.0,74.7349,74.7538,74.6312,74.6406,164930.0
2016-12-08 15:20:00,79.16,79.19,79.1,79.13,230102.0,74.6406,74.6689,74.5841,74.6124,230102.0
2016-12-08 15:25:00,79.13,79.14,79.03,79.06,192295.0,74.6124,74.6218,74.5181,74.5464,192295.0
2016-12-08 15:30:00,79.06,79.17,79.06,79.16,125670.0,74.5464,74.6501,74.5464,74.6406,125670.0
2016-12-08 15:35:00,79.16,79.2,79.12,79.2,122330.0,74.6406,74.6784,74.6029,74.6784,122330.0
2016-12-08 15:40:00,79.2,79.27,79.18,79.18,167956.0,74.6784,74.7444,74.6595,74.6595,167956.0
2016-12-08 15:45:00,79.18,79.2,79.11,79.12,247784.0,74.6595,74.6784,74.5935,74.6029,247784.0
2016-12-08 15:50:00,79.12,79.15,79.08,79.13,308488.0,74.6029,74.6312,74.5652,74.6124,308488.0
2016-12-08 15:55:00,79.13,79.28,79.1,79.27,620261.0,74.6124,74.7538,74.5841,74.7444,620261.0
2016-12-09 09:30:00,79.15,79.44,79.11,79.29,225144.0,74.6312,74.9047,74.5935,74.7632,225144.0
2016-12-09 09:35:00,79.3,79.45,79.28,79.44,45099.0,74.7727,74.9141,74.7538,74.9047,45099.0
2016-12-09 09:40:00,79.45,79.54,79.36,79.54,57654.0,74.9141,74.999,74.8292,74.999,57654.0
2016-12-09 09:45:00,79.54,79.72,79.53,79.72,78302.0,74.999,75.1687,74.9895,75.1687,78302.0
2016-12-09 09:50:00,79.72,79.93,79.72,79.82,140886.0,75.1687,75.3667,75.1687,75.263,140886.0
2016-12-09 09:55:00,79.83,79.87,79.64,79.64,62837.0,75.2724,75.3101,75.0932,75.0932,62837.0
2016-12-09 10:00:00,79.66,79.66,79.44,79.45,93855.0,75.1121,75.1121,74.9047,74.9141,93855.0
2016-12-09 10:05:00,79.45,79.46,79.16,79.22,156600.0,74.9141,74.9235,74.6406,74.6972,156600.0
2016-12-09 10:10:00,79.21,79.23,79.06,79.2,112308.0,74.6878,74.7067,74.5464,74.6784,112308.0
2016-12-09 10:15:00,79.19,79.2,79.02,79.03,53552.0,74.6689,74.6784,74.5086,74.5181,53552.0
2016-12-09 10:20:00,79.04,79.05,78.96,79.02,105002.0,74.5275,74.5369,74.4521,74.5086,105002.0
2016-12-09 10:25:00,79.02,79.09,78.97,78.99,108277.0,74.5086,74.5746,74.4615,74.4804,108277.0
2016-12-09 10:30:00,79.0,79.13,79.0,79.1,52606.0,74.4898,74.6124,74.4898,74.5841,52606.0
2016-12-09 10:35:00,79.1,79.14,79.04,79.14,73254.0,74.5841,74.6218,74.5275,74.6218,73254.0
2016-12-09 10:40:00,79.14,79.18,79.1,79.11,51014.0,74.6218,74.6595,74.5841,74.5935,51014.0
2016-12-09 10:45:00,79.12,79.16,79.11,79.13,48834.0,74.6029,74.6406,74.5935,74.6124,48834.0
2016-12-09 10:50:00,79.13,79.22,79.13,79.14,64396.0,74.6124,74.6972,74.6124,74.6218,64396.0
2016-12-09 10:55:00,79.14,79.18,79.09,79.18,63546.0,74.6218,74.6595,74.5746,74.6595,63546.0
2016-12-09 11:00:00,79.17,79.18,79.1,79.12,52687.0,74.6501,74.6595,74.5841,74.6029,52687.0
2016-12-09 11:05:00,79.11,79.14,79.04,79.04,68154.0,74.5935,74.6218,74.5275,74.5275,68154.0
2016-12-09 11:10:00,79.04,79.11,79.02,79.03,149475.0,74.5275,74.5935,74.5086,74.5181,149475.0
2016-12-09 11:15:00,79.04,79.12,79.02,79.11,49158.0,74.5275,74.6029,74.5086,74.5935,49158.0
2016-12-09 11:20:00,79.11,79.15,79.08,79.09,37802.0,74.5935,74.6312,74.5652,74.5746,37802.0
2016-12-09 11:25:00,79.08,79.15,79.07,79.15,51657.0,74.5652,74.6312,74.5558,74.6312,51657.0
2016-12-09 11:30:00,79.15,79.15,79.03,79.06,57455.0,74.6312,74.6312,74.5181,74.5464,57455.0
2016-12-09 11:35:00,79.06,79.09,78.99,79.01,118297.0,74.5464,74.5746,74.4804,74.4992,118297.0
2016-12-09 11:40:00,79.01,79.03,78.96,78.97,135262.0,74.4992,74.5181,74.4521,74.4615,135262.0
2016-12-09 11:45:00,78.97,79.01,78.96,79.0,93293.0,74.4615,74.4992,74.4521,74.4898,93293.0
2016-12-09 11:50:00,79.0,79.01,78.97,79.0,40343.0,74.4898,74.4992,74.4615,74.4898,40343.0
2016-12-09 11:55:00,79.0,79.12,78.99,79.06,58385.0,74.4898,74.6029,74.4804,74.5464,58385.0
2016-12-09 12:00:00,79.07,79.14,79.05,79.1,29154.0,74.5558,74.6218,74.5369,74.5841,29154.0
2016-12-09 12:05:00,79.1,79.16,79.1,79.12,38718.0,74.5841,74.6406,74.5841,74.6029,38718.0
2016-12-09 12:10:00,79.12,79.17,79.09,79.13,55604.0,74.6029,74.6501,74.5746,74.6124,55604.0
2016-12-09 12:15:00,79.12,79.21,79.12,79.2,39281.0,74.6029,74.6878,74.6029,74.6784,39281.0
2016-12-09 12:20:00,79.19,79.2,79.16,79.2,20133.0,74.6689,74.6784,74.6406,74.6784,20133.0
2016-12-09 12:25:00,79.19,79.2,79.14,79.18,43406.0,74.6689,74.6784,74.6218,74.6595,43406.0
2016-12-09 12:30:00,79.18,79.19,79.15,79.17,48004.0,74.6595,74.6689,74.6312,74.6501,48004.0
2016-12-09 12:35:00,79.16,79.24,79.14,79.2,37224.0,74.6406,74.7161,74.6218,74.6784,37224.0
2016-12-09 12:40:00,79.2,79.25,79.19,79.22,143234.0,74.6784,74.7255,74.6689,74.6972,143234.0
2016-12-09 12:45:00,79.22,79.25,79.14,79.19,63858.0,74.6972,74.7255,74.6218,74.6689,63858.0
2016-12-09 12:50:00,79.18,79.19,79.09,79.13,35655.0,74.6595,74.6689,74.5746,74.6124,35655.0
2016-12-09 12:55:00,79.13,79.13,79.08,79.11,186059.0,74.6124,74.6124,74.5652,74.5935,186059.0
2016-12-09 13:00:00,79.12,79.17,79.11,79.14,27167.0,74.6029,74.6501,74.5935,74.6218,27167.0
2016-12-09 13:05:00,79.14,79.17,79.13,79.15,21162.0,74.6218,74.6501,74.6124,74.6312,21162.0
2016-12-09 13:10:00,79.15,79.2,79.15,79.2,25151.0,74.6312,74.6784,74.6312,74.6784,25151.0
2016-12-09 13:15:00,79.19,79.22,79.16,79.18,32044.0,74.6689,74.6972,74.6406,74.6595,32044.0
2016-12-09 13:20:00,79.18,79.21,79.17,79.2,24006.0,74.6595,74.6878,74.6501,74.6784,24006.0
2016-12-09 13:25:00,79.2,79.25,79.19,79.23,30257.0,74.6784,74.7255,74.6689,74.7067,30257.0
2016-12-09 13:30:00,79.23,79.25,79.17,79.19,32282.0,74.7067,74.7255,74.6501,74.6689,32282.0
2016-12-09 13:35:00,79.19,79.19,79.07,79.1,34619.0,74.6689,74.6689,74.5558,74.5841,34619.0
2016-12-09 13:40:00,79.11,79.12,79.04,79.05,32165.0,74.5935,74.6029,74.5275,74.5369,32165.0
2016-12-09 13:45:00,79.05,79.05,79.0,79.02,51708.0,74.5369,74.5369,74.4898,74.5086,51708.0
2016-12-09 13:50:00,79.01,79.05,79.0,79.04,34695.0,74.4992,74.5369,74.4898,74.5275,34695.0
2016-12-09 13:55:00,79.04,79.09,79.02,79.03,26430.0,74.5275,74.5746,74.5086,74.5181,26430.0
2016-12-09 14:00:00,79.04,79.07,79.03,79.06,38447.0,74.5275,74.5558,74.5181,74.5464,38447.0
2016-12-09 14:05:00,79.06,79.13,79.05,79.09,85004.0,74.5464,74.6124,74.5369,74.5746,85004.0
2016-12-09 14:10:00,79.1,79.12,79.03,79.03,107448.0,74.5841,74.6029,74.5181,74.5181,107448.0
2016-12-09 14:15:00,79.03,79.05,78.98,78.99,77318.0,74.5181,74.5369,74.4709,74.4804,77318.0
2016-12-09 14:20:00,78.98,79.02,78.96,78.97,87646.0,74.4709,74.5086,74.4521,74.4615,87646.0
2016-12-09 14:25:00,78.96,78.97,78.83,78.84,127439.0,74.4521,74.4615,74.3295,74.3389,127439.0
2016-12-09 14:30:00,78.84,78.92,78.83,78.91,54864.0,74.3389,74.4143,74.3295,74.4049,54864.0
2016-12-09 14:35:00,78.92,78.92,78.86,78.89,54330.0,74.4143,74.4143,74.3578,74.3861,54330.0
2016-12-09 14:40:00,78.89,78.92,78.86,78.89,65338.0,74.3861,74.4143,74.3578,74.3861,65338.0
2016-12-09 14:45:00,78.89,78.91,78.84,78.86,34351.0,74.3861,74.4049,74.3389,74.3578,34351.0
2016-12-09 14:50:00,78.86,78.91,78.83,78.91,43386.0,74.3578,74.4049,74.3295,74.4049,43386.0
2016-12-09 14:55:00,78.91,78.94,78.88,78.93,49147.0,74.4049,74.4332,74.3766,74.4238,49147.0
2016-12-09 15:00:00,78.92,78.94,78.89,78.92,43036.0,74.4143,74.4332,74.3861,74.4143,43036.0
2016-12-09 15:05:00,78.92,78.97,78.91,78.93,74861.0,74.4143,74.4615,74.4049,74.4238,74861.0
2016-12-09 15:10:00,78.93,78.95,78.92,78.95,61129.0,74.4238,74.4426,74.4143,74.4426,61129.0
2016-12-09 15:15:00,78.94,78.98,78.93,78.97,102183.0,74.4332,74.4709,74.4238,74.4615,102183.0
2016-12-09 15:20:00,78.97,79.05,78.96,79.03,65968.0,74.4615,74.5369,74.4521,74.5181,65968.0
2016-12-09 15:25:00,79.03,79.03,78.99,79.03,62257.0,74.5181,74.5181,74.4804,74.5181,62257.0
2016-12-09 15:30:00,79.03,79.08,78.99,79.02,92350.0,74.5181,74.5652,74.4804,74.5086,92350.0
2016-12-09 15:35:00,79.02,79.03,78.98,79.01,76368.0,74.5086,74.5181,74.4709,74.4992,76368.0
2016-12-09 15:40:00,79.01,79.04,79.01,79.03,110517.0,74.4992,74.5275,74.4992,74.5181,110517.0
2016-12-09 15:45:00,79.02,79.05,79.0,79.0,116491.0,74.5086,74.5369,74.4898,74.4898,116491.0
2016-12-09 15:50:00,79.01,79.06,78.96,79.04,187832.0,74.4992,74.5464,74.4521,74.5275,187832.0
2016-12-09 15:55:00,79.05,79.13,79.0,79.13,288120.0,74.5369,74.6124,74.4898,74.6124,288120.0
2016-12-12 09:30:00,78.9,79.03,77.91,78.34,367590.0,74.3955,74.5181,73.462,73.8675,367590.0
2016-12-12 09:35:00,78.33,78.8,78.33,78.7,155292.0,73.858,74.3012,73.858,74.2069,155292.0
2016-12-12 09:40:00,78.71,78.89,78.65,78.83,115743.0,74.2163,74.3861,74.1598,74.3295,115743.0
2016-12-12 09:45:00,78.85,78.85,78.57,78.68,86840.0,74.3483,74.3483,74.0843,74.1881,86840.0
2016-12-12 09:50:00,78.66,78.76,78.52,78.58,121181.0,74.1692,74.2635,74.0372,74.0938,121181.0
2016-12-12 09:55:00,78.58,78.83,78.57,78.75,109788.0,74.0938,74.3295,74.0843,74.2541,109788.0
2016-12-12 10:00:00,78.74,78.76,78.58,78.61,85099.0,74.2446,74.2635,74.0938,74.122,85099.0
2016-12-12 10:05:00,78.6,78.62,78.52,78.56,91112.0,74.1126,74.1315,74.0372,74.0749,91112.0
2016-12-12 10:10:00,78.56,78.57,78.48,78.49,73248.0,74.0749,74.0843,73.9995,74.0089,73248.0
2016-12-12 10:15:00,78.48,78.5,78.39,78.48,82518.0,73.9995,74.0183,73.9146,73.9995,82518.0
2016-12-12 10:20:00,78.47,78.54,78.47,78.49,114126.0,73.99,74.056,73.99,74.0089,114126.0
2016-12-12 10:25:00,78.49,78.5,78.38,78.39,62708.0,74.0089,74.0183,73.9052,73.9146,62708.0
2016-12-12 10:30:00,78.38,78.5,78.38,78.42,80779.0,73.9052,74.0183,73.9052,73.9429,80779.0
2016-12-12 10:35:00,78.43,78.52,78.4,78.51,81359.0,73.9523,74.0372,73.924,74.0278,81359.0
2016-12-12 10:40:00,78.51,78.51,78.36,78.37,79803.0,74.0278,74.0278,73.8863,73.8957,79803.0
2016-12-12 10:45:00,78.38,78.43,78.37,78.43,77226.0,73.9052,73.9523,73.8957,73.9523,77226.0
2016-12-12 10:50:00,78.43,78.47,78.41,78.43,76052.0,73.9523,73.99,73.9335,73.9523,76052.0
2016-12-12 10:55:00,78.42,78.53,78.4,78.52,78030.0,73.9429,74.0466,73.924,74.0372,78030.0
2016-12-12 11:00:00,78.51,78.56,78.47,78.54,79045.0,74.0278,74.0749,73.99,74.056,79045.0
2016-12-12 11:05:00,78.55,78.57,78.53,78.56,73222.0,74.0655,74.0843,74.0466,74.0749,73222.0
2016-12-12 11:10:00,78.57,78.63,78.57,78.63,43952.0,74.0843,74.1409,74.0843,74.1409,43952.0
2016-12-12 11:15:00,78.62,78.72,78.62,78.69,64029.0,74.1315,74.2258,74.1315,74.1975,64029.0
2016-12-12 11:20:00,78.69,78.7,78.63,78.66,69972.0,74.1975,74.2069,74.1409,74.1692,69972.0
2016-12-12 11:25:00,78.66,78.66,78.5,78.53,82359.0,74.1692,74.1692,74.0183,74.0466,82359.0
2016-12-12 11:30:00,78.54,78.54,78.38,78.41,177232.0,74.056,74.056,73.9052,73.9335,177232.0
2016-12-12 11:35:00,78.41,78.53,78.39,78.44,72931.0,73.9335,74.0466,73.9146,73.9618,72931.0
2016-12-12 11:40:00,78.44,78.45,78.37,78.38,49643.0,73.9618,73.9712,73.8957,73.9052,49643.0
2016-12-12 11:45:00,78.38,78.4,78.35,78.39,58678.0,73.9052,73.924,73.8769,73.9146,58678.0
2016-12-12 11:50:00,78.39,78.4,78.31,78.31,64421.0,73.9146,73.924,73.8392,73.8392,64421.0
2016-12-12 11:55:00,78.31,78.35,78.3,78.32,87174.0,73.8392,73.8769,73.8297,73.8486,87174.0
2016-12-12 12:00:00,78.32,78.32,78.18,78.18,73393.0,73.8486,73.8486,73.7166,73.7166,73393.0
2016-12-12 12:05:00,78.19,78.19,78.13,78.17,77265.0,73.726,73.726,73.6695,73.7072,77265.0
2016-12-12 12:10:00,78.17,78.19,78.13,78.19,99940.0,73.7072,73.726,73.6695,73.726,99940.0
2016-12-12 12:15:00,78.19,78.19,78.15,78.15,100232.0,73.726,73.726,73.6883,73.6883,100232.0
2016-12-12 12:20:00,78.16,78.22,78.1,78.19,61034.0,73.6977,73.7543,73.6412,73.726,61034.0
2016-12-12 12:25:00,78.2,78.22,78.1,78.14,49309.0,73.7355,73.7543,73.6412,73.6789,49309.0
2016-12-12 12:30:00,78.14,78.25,78.13,78.25,47684.0,73.6789,73.7826,73.6695,73.7826,47684.0
2016-12-12 12:35:00,78.24,78.33,78.24,78.32,45922.0,73.7732,73.858,73.7732,73.8486,45922.0
2016-12-12 12:40:00,78.32,78.35,78.28,78.34,37680.0,73.8486,73.8769,73.8109,73.8675,37680.0
2016-12-12 12:45:00,78.34,78.36,78.3,78.32,55757.0,73.8675,73.8863,73.8297,73.8486,55757.0
2016-12-12 12:50:00,78.31,78.33,78.27,78.3,66479.0,73.8392,73.858,73.8015,73.8297,66479.0
2016-12-12 12:55:00,78.3,78.35,78.3,78.33,62568.0,73.8297,73.8769,73.8297,73.858,62568.0
2016-12-12 13:00:00,78.32,78.36,78.31,78.35,77238.0,73.8486,73.8863,73.8392,73.8769,77238.0
2016-12-12 13:05:00,78.35,78.35,78.29,78.29,37492.0,73.8769,73.8769,73.8203,73.8203,37492.0
2016-12-12 13:10:00,78.29,78.3,78.26,78.29,45086.0,73.8203,73.8297,73.792,73.8203,45086.0
2016-12-12 13:15:00,78.28,78.41,78.28,78.41,43264.0,73.8109,73.9335,73.8109,73.9335,43264.0
2016-12-12 13:20:00,78.4,78.4,78.29,78.33,46507.0,73.924,73.924,73.8203,73.858,46507.0
2016-12-12 13:25:00,78.33,78.38,78.31,78.31,42348.0,73.858,73.9052,73.8392,73.8392,42348.0
2016-12-12 13:30:00,78.31,78.32,78.18,78.19,51848.0,73.8392,73.8486,73.7166,73.726,51848.0
2016-12-12 13:35:00,78.18,78.22,78.16,78.19,53074.0,73.7166,73.7543,73.6977,73.726,53074.0
2016-12-12 13:40:00,78.19,78.29,78.19,78.26,45368.0,73.726,73.8203,73.726,73.792,45368.0
2016-12-12 13:45:00,78.25,78.26,78.16,78.18,51238.0,73.7826,73.792,73.6977,73.7166,51238.0
2016-12-12 13:50:00,78.19,78.19,78.13,78.15,34927.0,73.726,73.726,73.6695,73.6883,34927.0
2016-12-12 13:55:00,78.14,78.16,78.12,78.12,44491.0,73.6789,73.6977,73.66,73.66,44491.0
2016-12-12 14:00:00,78.12,78.16,78.11,78.13,55938.0,73.66,73.6977,73.6506,73.6695,55938.0
2016-12-12 14:05:00,78.13,78.21,78.12,78.19,77125.0,73.6695,73.7449,73.66,73.726,77125.0
2016-12-12 14:10:00,78.19,78.23,78.17,78.17,52453.0,73.726,73.7637,73.7072,73.7072,52453.0
2016-12-12 14:15:00,78.17,78.18,78.13,78.18,74931.0,73.7072,73.7166,73.6695,73.7166,74931.0
2016-12-12 14:20:00,78.17,78.17,78.11,78.12,95154.0,73.7072,73.7072,73.6506,73.66,95154.0
2016-12-12 14:25:00,78.12,78.13,78.01,78.03,101593.0,73.66,73.6695,73.5563,73.5752,101593.0
2016-12-12 14:30:00,78.03,78.13,78.02,78.12,88237.0,73.5752,73.6695,73.5657,73.66,88237.0
2016-12-12 14:35:00,78.12,78.12,78.08,78.09,66350.0,73.66,73.66,73.6223,73.6317,66350.0
2016-12-12 14:40:00,78.09,78.13,78.07,78.08,78920.0,73.6317,73.6695,73.6129,73.6223,78920.0
2016-12-12 14:45:00,78.08,78.17,78.08,78.13,84322.0,73.6223,73.7072,73.6223,73.6695,84322.0
2016-12-12 14:50:00,78.13,78.17,78.11,78.12,79311.0,73.6695,73.7072,73.6506,73.66,79311.0
2016-12-12 14:55:00,78.12,78.19,78.12,78.17,57826.0,73.66,73.726,73.66,73.7072,57826.0
2016-12-12 15:00:00,78.17,78.23,78.17,78.22,56747.0,73.7072,73.7637,73.7072,73.7543,56747.0
2016-12-12 15:05:00,78.22,78.22,78.14,78.19,63788.0,73.7543,73.7543,73.6789,73.726,63788.0
2016-12-12 15:10:00,78.19,78.24,78.17,78.23,92401.0,73.726,73.7732,73.7072,73.7637,92401.0
2016-12-12 15:15:00,78.22,78.28,78.22,78.23,70110.0,73.7543,73.8109,73.7543,73.7637,70110.0
2016-12-12 15:20:00,78.23,78.27,78.21,78.26,66470.0,73.7637,73.8015,73.7449,73.792,66470.0
2016-12-12 15:25:00,78.26,78.32,78.26,78.27,71921.0,73.792,73.8486,73.792,73.8015,71921.0
2016-12-12 15:30:00,78.26,78.27,78.22,78.27,104365.0,73.792,73.8015,73.7543,73.8015,104365.0
2016-12-12 15:35:00,78.27,78.36,78.26,78.32,110755.0,73.8015,73.8863,73.792,73.8486,110755.0
2016-12-12 15:40:00,78.32,78.34,78.3,78.32,103875.0,73.8486,73.8675,73.8297,73.8486,103875.0
2016-12-12 15:45:00,78.31,78.4,78.3,78.31,206929.0,73.8392,73.924,73.8297,73.8392,206929.0
2016-12-12 15:50:00,78.3,78.31,78.22,78.22,250107.0,73.8297,73.8392,73.7543,73.7543,250107.0
2016-12-12 15:55:00,78.23,78.37,78.21,78.36,567466.0,73.7637,73.8957,73.7449,73.8863,567466.0
2016-12-13 09:30:00,78.84,78.93,78.53,78.68,366644.0,74.3389,74.4238,74.0466,74.1881,366644.0
2016-12-13 09:35:00,78.68,78.74,78.5,78.68,183222.0,74.1881,74.2446,74.0183,74.1881,183222.0
2016-12-13 09:40:00,78.67,78.8,78.66,78.74,146416.0,74.1786,74.3012,74.1692,74.2446,146416.0
2016-12-13 09:45:00,78.74,78.85,78.59,78.61,278063.0,74.2446,74.3483,74.1032,74.122,278063.0
2016-12-13 09:50:00,78.63,78.73,78.38,78.45,282072.0,74.1409,74.2352,73.9052,73.9712,282072.0
2016-12-13 09:55:00,78.45,78.49,78.25,78.31,272734.0,73.9712,74.0089,73.7826,73.8392,272734.0
2016-12-13 10:00:00,78.32,78.51,78.27,78.42,141537.0,73.8486,74.0278,73.8015,73.9429,141537.0
2016-12-13 10:05:00,78.41,78.48,78.35,78.41,196430.0,73.9335,73.9995,73.8769,73.9335,196430.0
2016-12-13 10:10:00,78.4,78.6,78.4,78.53,96211.0,73.924,74.1126,73.924,74.0466,96211.0
2016-12-13 10:15:00,78.54,78.57,78.44,78.49,86224.0,74.056,74.0843,73.9618,74.0089,86224.0
2016-12-13 10:20:00,78.48,78.51,78.43,78.48,132643.0,73.9995,74.0278,73.9523,73.9995,132643.0
2016-12-13 10:25:00,78.47,78.54,78.46,78.49,70909.0,73.99,74.056,73.9806,74.0089,70909.0
2016-12-13 10:30:00,78.48,78.77,78.48,78.74,185167.0,73.9995,74.2729,73.9995,74.2446,185167.0
2016-12-13 10:35:00,78.74,78.79,78.7,78.76,116670.0,74.2446,74.2918,74.2069,74.2635,116670.0
2016-12-13 10:40:00,78.77,79.01,78.75,79.01,211692.0,74.2729,74.4992,74.2541,74.4992,211692.0
2016-12-13 10:45:00,79.01,79.13,78.97,79.1,134531.0,74.4992,74.6124,74.4615,74.5841,134531.0
2016-12-13 10:50:00,79.11,79.39,79.08,79.38,122840.0,74.5935,74.8575,74.5652,74.8481,122840.0
2016-12-13 10:55:00,79.38,79.38,79.17,79.26,98767.0,74.8481,74.8481,74.6501,74.7349,98767.0
2016-12-13 11:00:00,79.27,79.29,79.13,79.13,88838.0,74.7444,74.7632,74.6124,74.6124,88838.0
2016-12-13 11:05:00,79.13,79.15,78.94,78.96,145658.0,74.6124,74.6312,74.4332,74.4521,145658.0
2016-12-13 11:10:00,78.97,79.08,78.97,79.02,71820.0,74.4615,74.5652,74.4615,74.5086,71820.0
2016-12-13 11:15:00,79.03,79.09,78.99,79.08,77432.0,74.5181,74.5746,74.4804,74.5652,77432.0
2016-12-13 11:20:00,79.08,79.15,79.06,79.11,71039.0,74.5652,74.6312,74.5464,74.5935,71039.0
2016-12-13 11:25:00,79.11,79.22,79.09,79.22,95762.0,74.5935,74.6972,74.5746,74.6972,95762.0
2016-12-13 11:30:00,79.21,79.29,79.18,79.23,106528.0,74.6878,74.7632,74.6595,74.7067,106528.0
2016-12-13 11:35:00,79.23,79.25,79.18,79.2,80133.0,74.7067,74.7255,74.6595,74.6784,80133.0
2016-12-13 11:40:00,79.2,79.26,79.17,79.23,57899.0,74.6784,74.7349,74.6501,74.7067,57899.0
2016-12-13 11:45:00,79.24,79.24,79.13,79.18,58891.0,74.7161,74.7161,74.6124,74.6595,58891.0
2016-12-13 11:50:00,79.17,79.19,79.1,79.12,43203.0,74.6501,74.6689,74.5841,74.6029,43203.0
2016-12-13 11:55:00,79.11,79.16,79.06,79.14,43244.0,74.5935,74.6406,74.5464,74.6218,43244.0
2016-12-13 12:00:00,79.13,79.18,79.1,79.13,40844.0,74.6124,74.6595,74.5841,74.6124,40844.0
2016-12-13 12:05:00,79.13,79.13,79.01,79.04,127717.0,74.6124,74.6124,74.4992,74.5275,127717.0
2016-12-13 12:10:00,79.03,79.07,79.0,79.05,86374.0,74.5181,74.5558,74.4898,74.5369,86374.0
2016-12-13 12:15:00,79.05,79.15,79.03,79.14,212382.0,74.5369,74.6312,74.5181,74.6218,212382.0
2016-12-13 12:20:00,79.14,79.23,79.13,79.2,163528.0,74.6218,74.7067,74.6124,74.6784,163528.0
2016-12-13 12:25:00,79.2,79.21,79.11,79.12,142353.0,74.6784,74.6878,74.5935,74.6029,142353.0
2016-12-13 12:30:00,79.12,79.2,79.11,79.17,132015.0,74.6029,74.6784,74.5935,74.6501,132015.0
2016-12-13 12:35:00,79.17,79.18,79.12,79.13,84216.0,74.6501,74.6595,74.6029,74.6124,84216.0
2016-12-13 12:40:00,79.13,79.15,79.06,79.07,79512.0,74.6124,74.6312,74.5464,74.5558,79512.0
2016-12-13 12:45:00,79.06,79.1,79.01,79.01,62001.0,74.5464,74.5841,74.4992,74.4992,62001.0
2016-12-13 12:50:00,79.02,79.1,79.01,79.09,69348.0,74.5086,74.5841,74.4992,74.5746,69348.0
2016-12-13 12:55:00,79.08,79.15,79.07,79.13,117529.0,74.5652,74.6312,74.5558,74.6124,117529.0
2016-12-13 13:00:00,79.12,79.19,79.1,79.17,62159.0,74.6029,74.6689,74.5841,74.6501,62159.0
2016-12-13 13:05:00,79.17,79.19,79.13,79.15,41357.0,74.6501,74.6689,74.6124,74.6312,41357.0
2016-12-13 13:10:00,79.14,79.17,79.1,79.13,149817.0,74.6218,74.6501,74.5841,74.6124,149817.0
2016-12-13 13:15:00,79.14,79.29,79.11,79.25,175452.0,74.6218,74.7632,74.5935,74.7255,175452.0
2016-12-13 13:20:00,79.25,79.34,79.25,79.29,50934.0,74.7255,74.8104,74.7255,74.7632,50934.0
2016-12-13 13:25:00,79.3,79.33,79.25,79.32,70439.0,74.7727,74.8009,74.7255,74.7915,70439.0
2016-12-13 13:30:00,79.32,79.35,79.25,79.26,58565.0,74.7915,74.8198,74.7255,74.7349,58565.0
2016-12-13 13:35:00,79.26,79.3,79.23,79.24,64442.0,74.7349,74.7727,74.7067,74.7161,64442.0
2016-12-13 13:40:00,79.24,79.25,79.17,79.17,64302.0,74.7161,74.7255,74.6501,74.6501,64302.0
2016-12-13 13:45:00,79.18,79.2,79.15,79.18,60540.0,74.6595,74.6784,74.6312,74.6595,60540.0
2016-12-13 13:50:00,79.17,79.24,79.17,79.21,46624.0,74.6501,74.7161,74.6501,74.6878,46624.0
2016-12-13 13:55:00,79.21,79.23,79.18,79.2,89212.0,74.6878,74.7067,74.6595,74.6784,89212.0
2016-12-13 14:00:00,79.21,79.23,79.16,79.17,155129.0,74.6878,74.7067,74.6406,74.6501,155129.0
2016-12-13 14:05:00,79.17,79.17,79.12,79.12,52596.0,74.6501,74.6501,74.6029,74.6029,52596.0
2016-12-13 14:10:00,79.12,79.19,79.11,79.17,88639.0,74.6029,74.6689,74.5935,74.6501,88639.0
2016-12-13 14:15:00,79.18,79.2,79.13,79.18,74688.0,74.6595,74.6784,74.6124,74.6595,74688.0
2016-12-13 14:20:00,79.17,79.19,79.1,79.14,95449.0,74.6501,74.6689,74.5841,74.6218,95449.0
2016-12-13 14:25:00,79.14,79.17,79.1,79.12,239677.0,74.6218,74.6501,74.5841,74.6029,239677.0
2016-12-13 14:30:00,79.13,79.17,79.1,79.13,86952.0,74.6124,74.6501,74.5841,74.6124,86952.0
2016-12-13 14:35:00,79.12,79.15,79.08,79.14,91803.0,74.6029,74.6312,74.5652,74.6218,91803.0
2016-12-13 14:40:00,79.15,79.16,79.12,79.14,84218.0,74.6312,74.6406,74.6029,74.6218,84218.0
2016-12-13 14:45:00,79.14,79.21,79.12,79.2,103984.0,74.6218,74.6878,74.6029,74.6784,103984.0
2016-12-13 14:50:00,79.2,79.24,79.16,79.2,163896.0,74.6784,74.7161,74.6406,74.6784,163896.0
2016-12-13 14:55:00,79.21,79.23,79.18,79.2,65636.0,74.6878,74.7067,74.6595,74.6784,65636.0
2016-12-13 15:00:00,79.21,79.27,79.2,79.26,80393.0,74.6878,74.7444,74.6784,74.7349,80393.0
2016-12-13 15:05:00,79.27,79.32,79.24,79.3,117419.0,74.7444,74.7915,74.7161,74.7727,117419.0
2016-12-13 15:10:00,79.3,79.34,79.28,79.29,95732.0,74.7727,74.8104,74.7538,74.7632,95732.0
2016-12-13 15:15:00,79.29,79.34,79.26,79.3,126820.0,74.7632,74.8104,74.7349,74.7727,126820.0
2016-12-13 15:20:00,79.3,79.37,79.29,79.35,252088.0,74.7727,74.8387,74.7632,74.8198,252088.0
2016-12-13 15:25:00,79.35,79.44,79.35,79.41,162062.0,74.8198,74.9047,74.8198,74.8764,162062.0
2016-12-13 15:30:00,79.41,79.41,79.37,79.41,190116.0,74.8764,74.8764,74.8387,74.8764,190116.0
2016-12-13 15:35:00,79.41,79.46,79.4,79.44,257315.0,74.8764,74.9235,74.8669,74.9047,257315.0
2016-12-13 15:40:00,79.44,79.5,79.44,79.46,267173.0,74.9047,74.9612,74.9047,74.9235,267173.0
2016-12-13 15:45:00,79.46,79.47,79.31,79.32,237967.0,74.9235,74.9329,74.7821,74.7915,237967.0
2016-12-13 15:50:00,79.32,79.32,79.21,79.22,200801.0,74.7915,74.7915,74.6878,74.6972,200801.0
2016-12-13 15:55:00,79.22,79.27,79.16,79.2,465238.0,74.6972,74.7444,74.6406,74.6784,465238.0
2016-12-14 09:30:00,79.28,79.45,79.2,79.43,217502.0,74.7538,74.9141,74.6784,74.8952,217502.0
2016-12-14 09:35:00,79.43,79.57,79.42,79.57,78970.0,74.8952,75.0272,74.8858,75.0272,78970.0
2016-12-14 09:40:00,79.57,79.69,79.55,79.61,94960.0,75.0272,75.1404,75.0084,75.065,94960.0
2016-12-14 09:45:00,79.62,79.68,79.48,79.53,140861.0,75.0744,75.131,74.9424,74.9895,140861.0
2016-12-14 09:50:00,79.53,79.54,79.47,79.52,111775.0,74.9895,74.999,74.9329,74.9801,111775.0
2016-12-14 09:55:00,79.52,79.6,79.5,79.59,202429.0,74.9801,75.0555,74.9612,75.0461,202429.0
2016-12-14 10:00:00,79.59,79.6,79.54,79.56,78301.0,75.0461,75.0555,74.999,75.0178,78301.0
2016-12-14 10:05:00,79.56,79.59,79.54,79.55,161924.0,75.0178,75.0461,74.999,75.0084,161924.0
2016-12-14 10:10:00,79.56,79.58,79.49,79.54,159195.0,75.0178,75.0367,74.9518,74.999,159195.0
2016-12-14 10:15:00,79.54,79.57,79.5,79.57,64231.0,74.999,75.0272,74.9612,75.0272,64231.0
2016-12-14 10:20:00,79.56,79.58,79.52,79.56,116802.0,75.0178,75.0367,74.9801,75.0178,116802.0
2016-12-14 10:25:00,79.55,79.57,79.5,79.53,138566.0,75.0084,75.0272,74.9612,74.9895,138566.0
2016-12-14 10:30:00,79.54,79.56,79.51,79.52,106808.0,74.999,75.0178,74.9707,74.9801,106808.0
2016-12-14 10:35:00,79.52,79.55,79.48,79.52,143240.0,74.9801,75.0084,74.9424,74.9801,143240.0
2016-12-14 10:40:00,79.52,79.55,79.49,79.53,109094.0,74.9801,75.0084,74.9518,74.9895,109094.0
2016-12-14 10:45:00,79.52,79.56,79.5,79.55,127981.0,74.9801,75.0178,74.9612,75.0084,127981.0
2016-12-14 10:50:00,79.55,79.55,79.48,79.49,107448.0,75.0084,75.0084,74.9424,74.9518,107448.0
2016-12-14 10:55:00,79.48,79.51,79.47,79.5,81995.0,74.9424,74.9707,74.9329,74.9612,81995.0
2016-12-14 11:00:00,79.5,79.51,79.43,79.5,160781.0,74.9612,74.9707,74.8952,74.9612,160781.0
2016-12-14 11:05:00,79.51,79.53,79.5,79.51,62818.0,74.9707,74.9895,74.9612,74.9707,62818.0
2016-12-14 11:10:00,79.52,79.54,79.5,79.52,71928.0,74.9801,74.999,74.9612,74.9801,71928.0
2016-12-14 11:15:00,79.51,79.52,79.47,79.48,52614.0,74.9707,74.9801,74.9329,74.9424,52614.0
2016-12-14 11:20:00,79.49,79.52,79.44,79.48,55794.0,74.9518,74.9801,74.9047,74.9424,55794.0
2016-12-14 11:25:00,79.47,79.53,79.47,79.5,76619.0,74.9329,74.9895,74.9329,74.9612,76619.0
2016-12-14 11:30:00,79.5,79.53,79.49,79.52,81861.0,74.9612,74.9895,74.9518,74.9801,81861.0
2016-12-14 11:35:00,79.52,79.53,79.49,79.52,107784.0,74.9801,74.9895,74.9518,74.9801,107784.0
2016-12-14 11:40:00,79.52,79.55,79.51,79.53,112167.0,74.9801,75.0084,74.9707,74.9895,112167.0
2016-12-14 11:45:00,79.53,79.55,79.52,79.54,95823.0,74.9895,75.0084,74.9801,74.999,95823.0
2016-12-14 11:50:00,79.54,79.55,79.52,79.53,78494.0,74.999,75.0084,74.9801,74.9895,78494.0
2016-12-14 11:55:00,79.54,79.55,79.52,79.54,52090.0,74.999,75.0084,74.9801,74.999,52090.0
2016-12-14 12:00:00,79.54,79.67,79.52,79.67,138790.0,74.999,75.1215,74.9801,75.1215,138790.0
2016-12-14 12:05:00,79.66,79.68,79.62,79.63,72459.0,75.1121,75.131,75.0744,75.0838,72459.0
2016-12-14 12:10:00,79.63,79.7,79.62,79.64,156722.0,75.0838,75.1498,75.0744,75.0932,156722.0
2016-12-14 12:15:00,79.65,79.69,79.64,79.68,80234.0,75.1027,75.1404,75.0932,75.131,80234.0
2016-12-14 12:20:00,79.69,79.73,79.68,79.73,77921.0,75.1404,75.1781,75.131,75.1781,77921.0
2016-12-14 12:25:00,79.73,79.84,79.72,79.83,111977.0,75.1781,75.2818,75.1687,75.2724,111977.0
2016-12-14 12:30:00,79.82,79.89,79.77,79.79,73066.0,75.263,75.329,75.2158,75.2347,73066.0
2016-12-14 12:35:00,79.8,79.88,79.77,79.84,65980.0,75.2441,75.3195,75.2158,75.2818,65980.0
2016-12-14 12:40:00,79.84,79.88,79.81,79.88,59395.0,75.2818,75.3195,75.2535,75.3195,59395.0
2016-12-14 12:45:00,79.87,79.91,79.87,79.89,85878.0,75.3101,75.3478,75.3101,75.329,85878.0
2016-12-14 12:50:00,79.89,79.96,79.89,79.96,84074.0,75.329,75.395,75.329,75.395,84074.0
2016-12-14 12:55:00,79.96,79.97,79.87,79.89,106253.0,75.395,75.4044,75.3101,75.329,106253.0
2016-12-14 13:00:00,79.89,79.97,79.89,79.92,53780.0,75.329,75.4044,75.329,75.3573,53780.0
2016-12-14 13:05:00,79.93,79.93,79.81,79.85,99162.0,75.3667,75.3667,75.2535,75.2913,99162.0
2016-12-14 13:10:00,79.86,79.88,79.82,79.83,91887.0,75.3007,75.3195,75.263,75.2724,91887.0
2016-12-14 13:15:00,79.82,79.83,79.74,79.79,71604.0,75.263,75.2724,75.1875,75.2347,71604.0
2016-12-14 13:20:00,79.79,79.83,79.78,79.83,118054.0,75.2347,75.2724,75.2253,75.2724,118054.0
2016-12-14 13:25:00,79.83,79.9,79.82,79.88,48082.0,75.2724,75.3384,75.263,75.3195,48082.0
2016-12-14 13:30:00,79.88,79.89,79.84,79.85,69142.0,75.3195,75.329,75.2818,75.2913,69142.0
2016-12-14 13:35:00,79.84,79.92,79.84,79.91,144131.0,75.2818,75.3573,75.2818,75.3478,144131.0
2016-12-14 13:40:00,79.91,79.98,79.9,79.97,106341.0,75.3478,75.4138,75.3384,75.4044,106341.0
2016-12-14 13:45:00,79.96,79.97,79.93,79.95,65861.0,75.395,75.4044,75.3667,75.3855,65861.0
2016-12-14 13:50:00,79.94,79.96,79.86,79.87,204483.0,75.3761,75.395,75.3007,75.3101,204483.0
2016-12-14 13:55:00,79.86,79.87,79.65,79.69,161882.0,75.3007,75.3101,75.1027,75.1404,161882.0
2016-12-14 14:00:00,79.68,79.75,79.47,79.63,262939.0,75.131,75.197,74.9329,75.0838,262939.0
2016-12-14 14:05:00,79.63,79.68,79.45,79.62,186302.0,75.0838,75.131,74.9141,75.0744,186302.0
2016-12-14 14:10:00,79.62,79.65,79.38,79.4,148514.0,75.0744,75.1027,74.8481,74.8669,148514.0
2016-12-14 14:15:00,79.39,79.57,79.34,79.56,170911.0,74.8575,75.0272,74.8104,75.0178,170911.0
2016-12-14 14:20:00,79.56,79.61,79.51,79.61,124200.0,75.0178,75.065,74.9707,75.065,124200.0
2016-12-14 14:25:00,79.6,79.66,79.43,79.46,136470.0,75.0555,75.1121,74.8952,74.9235,136470.0
2016-12-14 14:30:00,79.45,79.66,79.44,79.59,147824.0,74.9141,75.1121,74.9047,75.0461,147824.0
2016-12-14 14:35:00,79.59,79.61,79.42,79.51,101613.0,75.0461,75.065,74.8858,74.9707,101613.0
2016-12-14 14:40:00,79.52,79.66,79.52,79.59,119049.0,74.9801,75.1121,74.9801,75.0461,119049.0
2016-12-14 14:45:00,79.59,79.61,79.52,79.55,82550.0,75.0461,75.065,74.9801,75.0084,82550.0
2016-12-14 14:50:00,79.55,79.57,79.44,79.49,93581.0,75.0084,75.0272,74.9047,74.9518,93581.0
2016-12-14 14:55:00,79.48,79.52,79.45,79.5,165076.0,74.9424,74.9801,74.9141,74.9612,165076.0
2016-12-14 15:00:00,79.51,79.62,79.49,79.58,155809.0,74.9707,75.0744,74.9518,75.0367,155809.0
2016-12-14 15:05:00,79.58,79.62,79.29,79.32,269282.0,75.0367,75.0744,74.7632,74.7915,269282.0
2016-12-14 15:10:00,79.31,79.33,79.21,79.26,156322.0,74.7821,74.8009,74.6878,74.7349,156322.0
2016-12-14 15:15:00,79.26,79.28,79.17,79.2,262795.0,74.7349,74.7538,74.6501,74.6784,262795.0
2016-12-14 15:20:00,79.2,79.45,79.19,79.42,141392.0,74.6784,74.9141,74.6689,74.8858,141392.0
2016-12-14 15:25:00,79.41,79.46,79.39,79.45,161789.0,74.8764,74.9235,74.8575,74.9141,161789.0
2016-12-14 15:30:00,79.44,79.68,79.44,79.68,213328.0,74.9047,75.131,74.9047,75.131,213328.0
2016-12-14 15:35:00,79.68,79.68,79.53,79.56,206052.0,75.131,75.131,74.9895,75.0178,206052.0
2016-12-14 15:40:00,79.57,79.6,79.39,79.41,242987.0,75.0272,75.0555,74.8575,74.8764,242987.0
2016-12-14 15:45:00,79.41,79.56,79.41,79.44,212568.0,74.8764,75.0178,74.8764,74.9047,212568.0
2016-12-14 15:50:00,79.43,79.43,79.17,79.26,311296.0,74.8952,74.8952,74.6501,74.7349,311296.0
2016-12-14 15:55:00,79.25,79.35,79.12,79.15,654335.0,74.7255,74.8198,74.6029,74.6312,654335.0
2016-12-15 09:30:00,79.38,79.81,79.21,79.68,406428.0,74.8481,75.2535,74.6878,75.131,406428.0
2016-12-15 09:35:00,79.68,80.08,79.68,79.8,446299.0,75.131,75.5081,75.131,75.2441,446299.0
2016-12-15 09:40:00,79.8,79.85,79.61,79.67,166653.0,75.2441,75.2913,75.065,75.1215,166653.0
2016-12-15 09:45:00,79.67,79.99,79.67,79.98,110786.0,75.1215,75.4233,75.1215,75.4138,110786.0
2016-12-15 09:50:00,79.98,79.99,79.67,79.82,138819.0,75.4138,75.4233,75.1215,75.263,138819.0
2016-12-15 09:55:00,79.81,80.04,79.72,79.98,147495.0,75.2535,75.4704,75.1687,75.4138,147495.0
2016-12-15 10:00:00,80.0,80.0,79.81,79.91,91363.0,75.4327,75.4327,75.2535,75.3478,91363.0
2016-12-15 10:05:00,79.9,80.05,79.89,79.95,127567.0,75.3384,75.4798,75.329,75.3855,127567.0
2016-12-15 10:10:00,79.96,80.03,79.89,79.89,104421.0,75.395,75.461,75.329,75.329,104421.0
2016-12-15 10:15:00,79.89,79.92,79.83,79.89,85957.0,75.329,75.3573,75.2724,75.329,85957.0
2016-12-15 10:20:00,79.9,79.91,79.75,79.78,71849.0,75.3384,75.3478,75.197,75.2253,71849.0
2016-12-15 10:25:00,79.78,79.86,79.75,79.75,93028.0,75.2253,75.3007,75.197,75.197,93028.0
2016-12-15 10:30:00,79.76,79.89,79.72,79.89,106034.0,75.2064,75.329,75.1687,75.329,106034.0
2016-12-15 10:35:00,79.89,80.0,79.88,80.0,123293.0,75.329,75.4327,75.3195,75.4327,123293.0
2016-12-15 10:40:00,80.0,80.01,79.95,79.97,113645.0,75.4327,75.4421,75.3855,75.4044,113645.0
2016-12-15 10:45:00,79.98,80.02,79.97,79.99,85590.0,75.4138,75.4515,75.4044,75.4233,85590.0
2016-12-15 10:50:00,79.99,80.2,79.99,80.16,141286.0,75.4233,75.6213,75.4233,75.5836,141286.0
2016-12-15 10:55:00,80.16,80.22,80.05,80.14,98985.0,75.5836,75.6401,75.4798,75.5647,98985.0
2016-12-15 11:00:00,80.14,80.25,80.13,80.25,132615.0,75.5647,75.6684,75.5553,75.6684,132615.0
2016-12-15 11:05:00,80.24,80.31,80.22,80.22,137742.0,75.659,75.725,75.6401,75.6401,137742.0
2016-12-15 11:10:00,80.22,80.35,80.2,80.33,139267.0,75.6401,75.7627,75.6213,75.7438,139267.0
2016-12-15 11:15:00,80.34,80.35,80.23,80.26,100331.0,75.7533,75.7627,75.6496,75.6778,100331.0
2016-12-15 11:20:00,80.27,80.28,80.19,80.22,119599.0,75.6873,75.6967,75.6118,75.6401,119599.0
2016-12-15 11:25:00,80.23,80.26,80.13,80.23,205296.0,75.6496,75.6778,75.5553,75.6496,205296.0
2016-12-15 11:30:00,80.24,80.31,80.23,80.29,105443.0,75.659,75.725,75.6496,75.7061,105443.0
2016-12-15 11:35:00,80.29,80.31,80.24,80.31,89798.0,75.7061,75.725,75.659,75.725,89798.0
2016-12-15 11:40:00,80.3,80.39,80.3,80.36,109361.0,75.7156,75.8004,75.7156,75.7721,109361.0
2016-12-15 11:45:00,80.36,80.39,80.3,80.31,95142.0,75.7721,75.8004,75.7156,75.725,95142.0
2016-12-15 11:50:00,80.33,80.35,80.16,80.17,97070.0,75.7438,75.7627,75.5836,75.593,97070.0
2016-12-15 11:55:00,80.17,80.2,80.13,80.15,104697.0,75.593,75.6213,75.5553,75.5741,104697.0
2016-12-15 12:00:00,80.16,80.2,80.11,80.19,105289.0,75.5836,75.6213,75.5364,75.6118,105289.0
2016-12-15 12:05:00,80.19,80.19,79.99,80.03,199574.0,75.6118,75.6118,75.4233,75.461,199574.0
2016-12-15 12:10:00,80.04,80.15,80.03,80.14,104754.0,75.4704,75.5741,75.461,75.5647,104754.0
2016-12-15 12:15:00,80.14,80.15,80.08,80.13,85115.0,75.5647,75.5741,75.5081,75.5553,85115.0
2016-12-15 12:20:00,80.14,80.2,80.12,80.16,115663.0,75.5647,75.6213,75.5458,75.5836,115663.0
2016-12-15 12:25:00,80.16,80.2,80.08,80.14,85496.0,75.5836,75.6213,75.5081,75.5647,85496.0
2016-12-15 12:30:00,80.15,80.2,80.14,80.17,88157.0,75.5741,75.6213,75.5647,75.593,88157.0
2016-12-15 12:35:00,80.18,80.21,80.11,80.11,71269.0,75.6024,75.6307,75.5364,75.5364,71269.0
2016-12-15 12:40:00,80.12,80.17,80.08,80.12,77345.0,75.5458,75.593,75.5081,75.5458,77345.0
2016-12-15 12:45:00,80.11,80.12,79.99,80.01,92167.0,75.5364,75.5458,75.4233,75.4421,92167.0
2016-12-15 12:50:00,80.01,80.02,79.99,80.02,87743.0,75.4421,75.4515,75.4233,75.4515,87743.0
2016-12-15 12:55:00,80.02,80.03,79.99,80.02,86168.0,75.4515,75.461,75.4233,75.4515,86168.0
2016-12-15 13:00:00,80.03,80.06,80.02,80.02,125339.0,75.461,75.4893,75.4515,75.4515,125339.0
2016-12-15 13:05:00,80.02,80.06,80.02,80.04,88092.0,75.4515,75.4893,75.4515,75.4704,88092.0
2016-12-15 13:10:00,80.05,80.07,80.02,80.03,72793.0,75.4798,75.4987,75.4515,75.461,72793.0
2016-12-15 13:15:00,80.04,80.06,80.03,80.06,76608.0,75.4704,75.4893,75.461,75.4893,76608.0
2016-12-15 13:20:00,80.06,80.06,80.02,80.03,57306.0,75.4893,75.4893,75.4515,75.461,57306.0
2016-12-15 13:25:00,80.04,80.04,79.99,80.01,51098.0,75.4704,75.4704,75.4233,75.4421,51098.0
2016-12-15 13:30:00,80.01,80.02,79.98,80.0,105836.0,75.4421,75.4515,75.4138,75.4327,105836.0
2016-12-15 13:35:00,80.0,80.0,79.83,79.92,190771.0,75.4327,75.4327,75.2724,75.3573,190771.0
2016-12-15 13:40:00,79.92,79.96,79.89,79.94,84026.0,75.3573,75.395,75.329,75.3761,84026.0
2016-12-15 13:45:00,79.93,79.94,79.82,79.86,151937.0,75.3667,75.3761,75.263,75.3007,151937.0
2016-12-15 13:50:00,79.86,79.87,79.59,79.65,177805.0,75.3007,75.3101,75.0461,75.1027,177805.0
2016-12-15 13:55:00,79.63,79.73,79.61,79.69,97230.0,75.0838,75.1781,75.065,75.1404,97230.0
2016-12-15 14:00:00,79.68,79.74,79.62,79.74,77307.0,75.131,75.1875,75.0744,75.1875,77307.0
2016-12-15 14:05:00,79.73,79.78,79.69,79.72,109815.0,75.1781,75.2253,75.1404,75.1687,109815.0
2016-12-15 14:10:00,79.72,79.8,79.72,79.75,103281.0,75.1687,75.2441,75.1687,75.197,103281.0
2016-12-15 14:15:00,79.75,79.75,79.67,79.69,90274.0,75.197,75.197,75.1215,75.1404,90274.0
2016-12-15 14:20:00,79.69,79.72,79.66,79.7,91871.0,75.1404,75.1687,75.1121,75.1498,91871.0
2016-12-15 14:25:00,79.7,79.84,79.7,79.84,86892.0,75.1498,75.2818,75.1498,75.2818,86892.0
2016-12-15 14:30:00,79.84,79.86,79.79,79.82,92216.0,75.2818,75.3007,75.2347,75.263,92216.0
2016-12-15 14:35:00,79.82,79.87,79.77,79.77,109946.0,75.263,75.3101,75.2158,75.2158,109946.0
2016-12-15 14:40:00,79.78,79.78,79.7,79.7,108559.0,75.2253,75.2253,75.1498,75.1498,108559.0
2016-12-15 14:45:00,79.7,79.74,79.64,79.65,130812.0,75.1498,75.1875,75.0932,75.1027,130812.0
2016-12-15 14:50:00,79.65,79.76,79.64,79.73,67218.0,75.1027,75.2064,75.0932,75.1781,67218.0
2016-12-15 14:55:00,79.73,79.74,79.69,79.72,86415.0,75.1781,75.1875,75.1404,75.1687,86415.0
2016-12-15 15:00:00,79.73,79.75,79.67,79.67,157619.0,75.1781,75.197,75.1215,75.1215,157619.0
2016-12-15 15:05:00,79.67,79.68,79.62,79.65,140051.0,75.1215,75.131,75.0744,75.1027,140051.0
2016-12-15 15:10:00,79.65,79.75,79.64,79.74,118781.0,75.1027,75.197,75.0932,75.1875,118781.0
2016-12-15 15:15:00,79.74,79.77,79.66,79.72,158697.0,75.1875,75.2158,75.1121,75.1687,158697.0
2016-12-15 15:20:00,79.71,79.76,79.67,79.7,197415.0,75.1592,75.2064,75.1215,75.1498,197415.0
2016-12-15 15:25:00,79.7,79.73,79.62,79.65,147762.0,75.1498,75.1781,75.0744,75.1027,147762.0
2016-12-15 15:30:00,79.66,79.68,79.6,79.65,318647.0,75.1121,75.131,75.0555,75.1027,318647.0
2016-12-15 15:35:00,79.65,79.66,79.55,79.58,146848.0,75.1027,75.1121,75.0084,75.0367,146848.0
2016-12-15 15:40:00,79.58,79.7,79.57,79.69,191802.0,75.0367,75.1498,75.0272,75.1404,191802.0
2016-12-15 15:45:00,79.69,79.72,79.57,79.58,206129.0,75.1404,75.1687,75.0272,75.0367,206129.0
2016-12-15 15:50:00,79.59,79.63,79.56,79.61,167034.0,75.0461,75.0838,75.0178,75.065,167034.0
2016-12-15 15:55:00,79.62,79.62,79.43,79.5,432336.0,75.0744,75.0744,74.8952,74.9612,432336.0
2016-12-16 09:30:00,79.2,79.46,78.68,78.95,2630220.0,74.6784,74.9235,74.1881,74.4426,2630220.0
2016-12-16 09:35:00,78.95,78.98,78.65,78.85,239175.0,74.4426,74.4709,74.1598,74.3483,239175.0
2016-12-16 09:40:00,78.84,78.88,78.55,78.56,259618.0,74.3389,74.3766,74.0655,74.0749,259618.0
2016-12-16 09:45:00,78.57,78.64,78.28,78.41,374042.0,74.0843,74.1503,73.8109,73.9335,374042.0
2016-12-16 09:50:00,78.43,78.5,78.27,78.37,311570.0,73.9523,74.0183,73.8015,73.8957,311570.0
2016-12-16 09:55:00,78.38,78.56,78.3,78.51,375184.0,73.9052,74.0749,73.8297,74.0278,375184.0
2016-12-16 10:00:00,78.51,78.56,78.34,78.36,259228.0,74.0278,74.0749,73.8675,73.8863,259228.0
2016-12-16 10:05:00,78.36,78.53,78.35,78.45,172156.0,73.8863,74.0466,73.8769,73.9712,172156.0
2016-12-16 10:10:00,78.45,78.51,78.35,78.49,196454.0,73.9712,74.0278,73.8769,74.0089,196454.0
2016-12-16 10:15:00,78.48,78.49,78.36,78.39,96341.0,73.9995,74.0089,73.8863,73.9146,96341.0
2016-12-16 10:20:00,78.39,78.5,78.37,78.49,88211.0,73.9146,74.0183,73.8957,74.0089,88211.0
2016-12-16 10:25:00,78.49,78.5,78.45,78.5,73923.0,74.0089,74.0183,73.9712,74.0183,73923.0
2016-12-16 10:30:00,78.5,78.51,78.45,78.47,112301.0,74.0183,74.0278,73.9712,73.99,112301.0
2016-12-16 10:35:00,78.46,78.52,78.42,78.52,78008.0,73.9806,74.0372,73.9429,74.0372,78008.0
2016-12-16 10:40:00,78.52,78.68,78.51,78.58,107532.0,74.0372,74.1881,74.0278,74.0938,107532.0
2016-12-16 10:45:00,78.6,78.66,78.57,78.58,125698.0,74.1126,74.1692,74.0843,74.0938,125698.0
2016-12-16 10:50:00,78.59,78.72,78.57,78.66,129012.0,74.1032,74.2258,74.0843,74.1692,129012.0
2016-12-16 10:55:00,78.65,78.65,78.54,78.58,115064.0,74.1598,74.1598,74.056,74.0938,115064.0
2016-12-16 11:00:00,78.58,78.6,78.51,78.51,127092.0,74.0938,74.1126,74.0278,74.0278,127092.0
2016-12-16 11:05:00,78.51,78.6,78.5,78.56,166468.0,74.0278,74.1126,74.0183,74.0749,166468.0
2016-12-16 11:10:00,78.56,78.62,78.5,78.54,152050.0,74.0749,74.1315,74.0183,74.056,152050.0
2016-12-16 11:15:00,78.55,78.58,78.5,78.53,151716.0,74.0655,74.0938,74.0183,74.0466,151716.0
2016-12-16 11:20:00,78.52,78.53,78.42,78.44,108100.0,74.0372,74.0466,73.9429,73.9618,108100.0
2016-12-16 11:25:00,78.44,78.44,78.28,78.28,190969.0,73.9618,73.9618,73.8109,73.8109,190969.0
2016-12-16 11:30:00,78.28,78.46,78.28,78.45,209584.0,73.8109,73.9806,73.8109,73.9712,209584.0
2016-12-16 11:35:00,78.45,78.53,78.44,78.52,79728.0,73.9712,74.0466,73.9618,74.0372,79728.0
2016-12-16 11:40:00,78.52,78.56,78.49,78.53,96235.0,74.0372,74.0749,74.0089,74.0466,96235.0
2016-12-16 11:45:00,78.52,78.55,78.47,78.5,105875.0,74.0372,74.0655,73.99,74.0183,105875.0
2016-12-16 11:50:00,78.5,78.52,78.45,78.46,77604.0,74.0183,74.0372,73.9712,73.9806,77604.0
2016-12-16 11:55:00,78.46,78.55,78.46,78.55,109126.0,73.9806,74.0655,73.9806,74.0655,109126.0
2016-12-16 12:00:00,78.55,78.58,78.47,78.48,64907.0,74.0655,74.0938,73.99,73.9995,64907.0
2016-12-16 12:05:00,78.48,78.56,78.47,78.54,121392.0,73.9995,74.0749,73.99,74.056,121392.0
2016-12-16 12:10:00,78.54,78.55,78.48,78.53,75033.0,74.056,74.0655,73.9995,74.0466,75033.0
2016-12-16 12:15:00,78.52,78.53,78.43,78.45,122919.0,74.0372,74.0466,73.9523,73.9712,122919.0
2016-12-16 12:20:00,78.44,78.49,78.43,78.46,61550.0,73.9618,74.0089,73.9523,73.9806,61550.0
2016-12-16 12:25:00,78.46,78.51,78.45,78.51,86111.0,73.9806,74.0278,73.9712,74.0278,86111.0
2016-12-16 12:30:00,78.51,78.56,78.49,78.52,93917.0,74.0278,74.0749,74.0089,74.0372,93917.0
2016-12-16 12:35:00,78.52,78.53,78.46,78.48,58740.0,74.0372,74.0466,73.9806,73.9995,58740.0
2016-12-16 12:40:00,78.48,78.51,78.43,78.47,81328.0,73.9995,74.0278,73.9523,73.99,81328.0
2016-12-16 12:45:00,78.46,78.51,78.43,78.51,52904.0,73.9806,74.0278,73.9523,74.0278,52904.0
2016-12-16 12:50:00,78.5,78.51,78.43,78.44,120840.0,74.0183,74.0278,73.9523,73.9618,120840.0
2016-12-16 12:55:00,78.44,78.46,78.43,78.44,145546.0,73.9618,73.9806,73.9523,73.9618,145546.0
2016-12-16 13:00:00,78.44,78.45,78.33,78.37,97730.0,73.9618,73.9712,73.858,73.8957,97730.0
2016-12-16 13:05:00,78.38,78.42,78.37,78.4,44458.0,73.9052,73.9429,73.8957,73.924,44458.0
2016-12-16 13:10:00,78.41,78.41,78.32,78.35,30241.0,73.9335,73.9335,73.8486,73.8769,30241.0
2016-12-16 13:15:00,78.35,78.36,78.32,78.34,43958.0,73.8769,73.8863,73.8486,73.8675,43958.0
2016-12-16 13:20:00,78.33,78.38,78.31,78.38,53209.0,73.858,73.9052,73.8392,73.9052,53209.0
2016-12-16 13:25:00,78.38,78.39,78.31,78.32,66468.0,73.9052,73.9146,73.8392,73.8486,66468.0
2016-12-16 13:30:00,78.31,78.35,78.31,78.34,45053.0,73.8392,73.8769,73.8392,73.8675,45053.0
2016-12-16 13:35:00,78.34,78.35,78.31,78.32,44201.0,73.8675,73.8769,73.8392,73.8486,44201.0
2016-12-16 13:40:00,78.33,78.36,78.32,78.35,33365.0,73.858,73.8863,73.8486,73.8769,33365.0
2016-12-16 13:45:00,78.35,78.41,78.34,78.41,44499.0,73.8769,73.9335,73.8675,73.9335,44499.0
2016-12-16 13:50:00,78.41,78.43,78.37,78.4,80722.0,73.9335,73.9523,73.8957,73.924,80722.0
2016-12-16 13:55:00,78.4,78.41,78.32,78.35,79131.0,73.924,73.9335,73.8486,73.8769,79131.0
2016-12-16 14:00:00,78.35,78.4,78.32,78.34,100636.0,73.8769,73.924,73.8486,73.8675,100636.0
2016-12-16 14:05:00,78.34,78.48,78.31,78.45,70313.0,73.8675,73.9995,73.8392,73.9712,70313.0
2016-12-16 14:10:00,78.45,78.5,78.41,78.5,96150.0,73.9712,74.0183,73.9335,74.0183,96150.0
2016-12-16 14:15:00,78.49,78.5,78.46,78.49,107972.0,74.0089,74.0183,73.9806,74.0089,107972.0
2016-12-16 14:20:00,78.49,78.51,78.44,78.45,139134.0,74.0089,74.0278,73.9618,73.9712,139134.0
2016-12-16 14:25:00,78.45,78.48,78.4,78.44,74218.0,73.9712,73.9995,73.924,73.9618,74218.0
2016-12-16 14:30:00,78.44,78.5,78.42,78.48,78525.0,73.9618,74.0183,73.9429,73.9995,78525.0
2016-12-16 14:35:00,78.48,78.5,78.46,78.49,87755.0,73.9995,74.0183,73.9806,74.0089,87755.0
2016-12-16 14:40:00,78.49,78.51,78.47,78.48,101979.0,74.0089,74.0278,73.99,73.9995,101979.0
2016-12-16 14:45:00,78.48,78.51,78.48,78.49,65535.0,73.9995,74.0278,73.9995,74.0089,65535.0
2016-12-16 14:50:00,78.49,78.51,78.46,78.5,100744.0,74.0089,74.0278,73.9806,74.0183,100744.0
2016-12-16 14:55:00,78.5,78.52,78.47,78.49,116944.0,74.0183,74.0372,73.99,74.0089,116944.0
2016-12-16 15:00:00,78.5,78.5,78.46,78.47,80661.0,74.0183,74.0183,73.9806,73.99,80661.0
2016-12-16 15:05:00,78.47,78.5,78.44,78.45,78907.0,73.99,74.0183,73.9618,73.9712,78907.0
2016-12-16 15:10:00,78.45,78.5,78.41,78.5,98337.0,73.9712,74.0183,73.9335,74.0183,98337.0
2016-12-16 15:15:00,78.5,78.51,78.43,78.46,124705.0,74.0183,74.0278,73.9523,73.9806,124705.0
2016-12-16 15:20:00,78.47,78.51,78.46,78.5,78534.0,73.99,74.0278,73.9806,74.0183,78534.0
2016-12-16 15:25:00,78.5,78.55,78.46,78.5,152094.0,74.0183,74.0655,73.9806,74.0183,152094.0
2016-12-16 15:30:00,78.5,78.51,78.36,78.45,240088.0,74.0183,74.0278,73.8863,73.9712,240088.0
2016-12-16 15:35:00,78.45,78.51,78.25,78.33,339204.0,73.9712,74.0278,73.7826,73.858,339204.0
2016-12-16 15:40:00,78.33,78.4,78.23,78.29,170084.0,73.858,73.924,73.7637,73.8203,170084.0
2016-12-16 15:45:00,78.3,78.44,78.17,78.3,341163.0,73.8297,73.9618,73.7072,73.8297,341163.0
2016-12-16 15:50:00,78.31,78.42,78.3,78.38,197026.0,73.8392,73.9429,73.8297,73.9052,197026.0
2016-12-16 15:55:00,78.38,78.38,78.27,78.37,485067.0,73.9052,73.9052,73.8015,73.8957,485067.0
2016-12-19 09:30:00,78.04,78.34,78.02,78.3,377355.0,73.5846,73.8675,73.5657,73.8297,377355.0
2016-12-19 09:35:00,78.3,78.33,78.2,78.27,62896.0,73.8297,73.858,73.7355,73.8015,62896.0
2016-12-19 09:40:00,78.25,78.42,78.23,78.34,105753.0,73.7826,73.9429,73.7637,73.8675,105753.0
2016-12-19 09:45:00,78.35,78.55,78.33,78.54,176089.0,73.8769,74.0655,73.858,74.056,176089.0
2016-12-19 09:50:00,78.53,78.58,78.4,78.42,85076.0,74.0466,74.0938,73.924,73.9429,85076.0
2016-12-19 09:55:00,78.42,78.52,78.39,78.49,52147.0,73.9429,74.0372,73.9146,74.0089,52147.0
2016-12-19 10:00:00,78.52,78.53,78.42,78.42,55869.0,74.0372,74.0466,73.9429,73.9429,55869.0
2016-12-19 10:05:00,78.43,78.44,78.26,78.34,45193.0,73.9523,73.9618,73.792,73.8675,45193.0
2016-12-19 10:10:00,78.33,78.37,78.23,78.24,55046.0,73.858,73.8957,73.7637,73.7732,55046.0
2016-12-19 10:15:00,78.25,78.28,78.15,78.23,45267.0,73.7826,73.8109,73.6883,73.7637,45267.0
2016-12-19 10:20:00,78.22,78.25,78.19,78.22,41976.0,73.7543,73.7826,73.726,73.7543,41976.0
2016-12-19 10:25:00,78.23,78.29,78.16,78.19,56873.0,73.7637,73.8203,73.6977,73.726,56873.0
2016-12-19 10:30:00,78.2,78.28,78.18,78.25,64423.0,73.7355,73.8109,73.7166,73.7826,64423.0
2016-12-19 10:35:00,78.24,78.31,78.22,78.31,54055.0,73.7732,73.8392,73.7543,73.8392,54055.0
2016-12-19 10:40:00,78.32,78.47,78.32,78.44,80840.0,73.8486,73.99,73.8486,73.9618,80840.0
2016-12-19 10:45:00,78.44,78.51,78.42,78.51,56048.0,73.9618,74.0278,73.9429,74.0278,56048.0
2016-12-19 10:50:00,78.52,78.57,78.5,78.51,61247.0,74.0372,74.0843,74.0183,74.0278,61247.0
2016-12-19 10:55:00,78.51,78.55,78.47,78.48,47663.0,74.0278,74.0655,73.99,73.9995,47663.0
2016-12-19 11:00:00,78.49,78.57,78.47,78.55,88483.0,74.0089,74.0843,73.99,74.0655,88483.0
2016-12-19 11:05:00,78.54,78.6,78.49,78.56,54001.0,74.056,74.1126,74.0089,74.0749,54001.0
2016-12-19 11:10:00,78.55,78.6,78.5,78.5,47363.0,74.0655,74.1126,74.0183,74.0183,47363.0
2016-12-19 11:15:00,78.5,78.54,78.49,78.5,35748.0,74.0183,74.056,74.0089,74.0183,35748.0
2016-12-19 11:20:00,78.51,78.51,78.41,78.44,37709.0,74.0278,74.0278,73.9335,73.9618,37709.0
2016-12-19 11:25:00,78.42,78.45,78.38,78.44,52255.0,73.9429,73.9712,73.9052,73.9618,52255.0
2016-12-19 11:30:00,78.45,78.49,78.42,78.47,37643.0,73.9712,74.0089,73.9429,73.99,37643.0
2016-12-19 11:35:00,78.46,78.48,78.4,78.41,23791.0,73.9806,73.9995,73.924,73.9335,23791.0
2016-12-19 11:40:00,78.41,78.43,78.35,78.39,28482.0,73.9335,73.9523,73.8769,73.9146,28482.0
2016-12-19 11:45:00,78.39,78.39,78.34,78.36,33397.0,73.9146,73.9146,73.8675,73.8863,33397.0
2016-12-19 11:50:00,78.35,78.38,78.31,78.36,42177.0,73.8769,73.9052,73.8392,73.8863,42177.0
2016-12-19 11:55:00,78.36,78.39,78.31,78.31,40357.0,73.8863,73.9146,73.8392,73.8392,40357.0
2016-12-19 12:00:00,78.31,78.36,78.28,78.31,39730.0,73.8392,73.8863,73.8109,73.8392,39730.0
2016-12-19 12:05:00,78.32,78.4,78.3,78.36,54249.0,73.8486,73.924,73.8297,73.8863,54249.0
2016-12-19 12:10:00,78.36,78.36,78.31,78.31,26341.0,73.8863,73.8863,73.8392,73.8392,26341.0
2016-12-19 12:15:00,78.32,78.34,78.3,78.33,40335.0,73.8486,73.8675,73.8297,73.858,40335.0
2016-12-19 12:20:00,78.33,78.34,78.27,78.28,34482.0,73.858,73.8675,73.8015,73.8109,34482.0
2016-12-19 12:25:00,78.28,78.28,78.22,78.23,35156.0,73.8109,73.8109,73.7543,73.7637,35156.0
2016-12-19 12:30:00,78.24,78.26,78.22,78.25,36144.0,73.7732,73.792,73.7543,73.7826,36144.0
2016-12-19 12:35:00,78.25,78.27,78.23,78.26,17579.0,73.7826,73.8015,73.7637,73.792,17579.0
2016-12-19 12:40:00,78.25,78.27,78.23,78.26,30638.0,73.7826,73.8015,73.7637,73.792,30638.0
2016-12-19 12:45:00,78.27,78.32,78.26,78.27,27918.0,73.8015,73.8486,73.792,73.8015,27918.0
2016-12-19 12:50:00,78.28,78.35,78.27,78.31,28613.0,73.8109,73.8769,73.8015,73.8392,28613.0
2016-12-19 12:55:00,78.32,78.35,78.31,78.32,18198.0,73.8486,73.8769,73.8392,73.8486,18198.0
2016-12-19 13:00:00,78.33,78.35,78.32,78.34,23557.0,73.858,73.8769,73.8486,73.8675,23557.0
2016-12-19 13:05:00,78.33,78.34,78.28,78.3,19829.0,73.858,73.8675,73.8109,73.8297,19829.0
2016-12-19 13:10:00,78.29,78.3,78.24,78.27,23158.0,73.8203,73.8297,73.7732,73.8015,23158.0
2016-12-19 13:15:00,78.26,78.27,78.21,78.22,21645.0,73.792,73.8015,73.7449,73.7543,21645.0
2016-12-19 13:20:00,78.23,78.28,78.22,78.27,34466.0,73.7637,73.8109,73.7543,73.8015,34466.0
2016-12-19 13:25:00,78.27,78.29,78.24,78.28,25004.0,73.8015,73.8203,73.7732,73.8109,25004.0
2016-12-19 13:30:00,78.29,78.29,78.18,78.18,44379.0,73.8203,73.8203,73.7166,73.7166,44379.0
2016-12-19 13:35:00,78.19,78.19,78.1,78.12,82063.0,73.726,73.726,73.6412,73.66,82063.0
2016-12-19 13:40:00,78.12,78.17,78.11,78.17,53926.0,73.66,73.7072,73.6506,73.7072,53926.0
2016-12-19 13:45:00,78.17,78.18,78.08,78.1,117616.0,73.7072,73.7166,73.6223,73.6412,117616.0
2016-12-19 13:50:00,78.1,78.13,78.08,78.09,55866.0,73.6412,73.6695,73.6223,73.6317,55866.0
2016-12-19 13:55:00,78.09,78.1,78.05,78.09,117169.0,73.6317,73.6412,73.594,73.6317,117169.0
2016-12-19 14:00:00,78.1,78.19,78.09,78.19,39644.0,73.6412,73.726,73.6317,73.726,39644.0
2016-12-19 14:05:00,78.2,78.26,78.19,78.26,49731.0,73.7355,73.792,73.726,73.792,49731.0
2016-12-19 14:10:00,78.26,78.27,78.21,78.21,35004.0,73.792,73.8015,73.7449,73.7449,35004.0
2016-12-19 14:15:00,78.22,78.22,78.18,78.2,27712.0,73.7543,73.7543,73.7166,73.7355,27712.0
2016-12-19 14:20:00,78.2,78.21,78.17,78.19,36093.0,73.7355,73.7449,73.7072,73.726,36093.0
2016-12-19 14:25:00,78.19,78.2,78.16,78.16,44423.0,73.726,73.7355,73.6977,73.6977,44423.0
2016-12-19 14:30:00,78.16,78.17,78.11,78.13,72792.0,73.6977,73.7072,73.6506,73.6695,72792.0
2016-12-19 14:35:00,78.13,78.17,78.12,78.13,46523.0,73.6695,73.7072,73.66,73.6695,46523.0
2016-12-19 14:40:00,78.14,78.17,78.12,78.15,47965.0,73.6789,73.7072,73.66,73.6883,47965.0
2016-12-19 14:45:00,78.15,78.16,78.1,78.13,55282.0,73.6883,73.6977,73.6412,73.6695,55282.0
2016-12-19 14:50:00,78.13,78.15,78.1,78.15,41058.0,73.6695,73.6883,73.6412,73.6883,41058.0
2016-12-19 14:55:00,78.15,78.19,78.12,78.17,41264.0,73.6883,73.726,73.66,73.7072,41264.0
2016-12-19 15:00:00,78.16,78.17,78.12,78.15,68634.0,73.6977,73.7072,73.66,73.6883,68634.0
2016-12-19 15:05:00,78.15,78.18,78.13,78.17,44702.0,73.6883,73.7166,73.6695,73.7072,44702.0
2016-12-19 15:10:00,78.16,78.22,78.16,78.2,46185.0,73.6977,73.7543,73.6977,73.7355,46185.0
2016-12-19 15:15:00,78.19,78.2,78.12,78.13,49298.0,73.726,73.7355,73.66,73.6695,49298.0
2016-12-19 15:20:00,78.13,78.14,78.09,78.1,67101.0,73.6695,73.6789,73.6317,73.6412,67101.0
2016-12-19 15:25:00,78.11,78.12,78.08,78.11,123548.0,73.6506,73.66,73.6223,73.6506,123548.0
2016-12-19 15:30:00,78.11,78.12,78.09,78.11,71117.0,73.6506,73.66,73.6317,73.6506,71117.0
2016-12-19 15:35:00,78.1,78.15,78.1,78.12,118145.0,73.6412,73.6883,73.6412,73.66,118145.0
2016-12-19 15:40:00,78.12,78.19,78.1,78.14,149551.0,73.66,73.726,73.6412,73.6789,149551.0
2016-12-19 15:45:00,78.13,78.14,78.05,78.05,111229.0,73.6695,73.6789,73.594,73.594,111229.0
2016-12-19 15:50:00,78.06,78.08,78.04,78.06,166926.0,73.6034,73.6223,73.5846,73.6034,166926.0
2016-12-19 15:55:00,78.06,78.19,78.05,78.12,323712.0,73.6034,73.726,73.594,73.66,323712.0
2016-12-20 09:30:00,78.41,78.58,78.02,78.09,320827.0,73.9335,74.0938,73.5657,73.6317,320827.0
2016-12-20 09:35:00,78.08,78.12,78.02,78.11,115146.0,73.6223,73.66,73.5657,73.6506,115146.0
2016-12-20 09:40:00,78.1,78.11,78.03,78.1,183437.0,73.6412,73.6506,73.5752,73.6412,183437.0
2016-12-20 09:45:00,78.11,78.16,78.01,78.02,113671.0,73.6506,73.6977,73.5563,73.5657,113671.0
2016-12-20 09:50:00,78.02,78.04,77.99,78.03,124906.0,73.5657,73.5846,73.5374,73.5752,124906.0
2016-12-20 09:55:00,78.02,78.1,77.91,78.02,196869.0,73.5657,73.6412,73.462,73.5657,196869.0
2016-12-20 10:00:00,78.03,78.07,77.85,77.86,145233.0,73.5752,73.6129,73.4054,73.4149,145233.0
2016-12-20 10:05:00,77.86,77.96,77.83,77.95,125297.0,73.4149,73.5092,73.3866,73.4997,125297.0
2016-12-20 10:10:00,77.95,78.02,77.89,77.9,98684.0,73.4997,73.5657,73.4432,73.4526,98684.0
2016-12-20 10:15:00,77.89,77.92,77.76,77.77,125605.0,73.4432,73.4714,73.3206,73.33,125605.0
2016-12-20 10:20:00,77.77,77.88,77.69,77.87,104060.0,73.33,73.4337,73.2546,73.4243,104060.0
2016-12-20 10:25:00,77.87,77.94,77.83,77.9,54337.0,73.4243,73.4903,73.3866,73.4526,54337.0
2016-12-20 10:30:00,77.89,78.06,77.89,78.05,43400.0,73.4432,73.6034,73.4432,73.594,43400.0
2016-12-20 10:35:00,78.04,78.09,77.99,77.99,84516.0,73.5846,73.6317,73.5374,73.5374,84516.0
2016-12-20 10:40:00,78.0,78.09,77.98,78.05,93879.0,73.5469,73.6317,73.528,73.594,93879.0
2016-12-20 10:45:00,78.05,78.13,78.03,78.08,62896.0,73.594,73.6695,73.5752,73.6223,62896.0
2016-12-20 10:50:00,78.07,78.25,78.06,78.16,99914.0,73.6129,73.7826,73.6034,73.6977,99914.0
2016-12-20 10:55:00,78.16,78.23,78.15,78.22,88232.0,73.6977,73.7637,73.6883,73.7543,88232.0
2016-12-20 11:00:00,78.23,78.23,78.1,78.13,88764.0,73.7637,73.7637,73.6412,73.6695,88764.0
2016-12-20 11:05:00,78.13,78.16,78.1,78.14,108006.0,73.6695,73.6977,73.6412,73.6789,108006.0
2016-12-20 11:10:00,78.14,78.2,78.13,78.16,91859.0,73.6789,73.7355,73.6695,73.6977,91859.0
2016-12-20 11:15:00,78.16,78.2,78.12,78.13,99678.0,73.6977,73.7355,73.66,73.6695,99678.0
2016-12-20 11:20:00,78.13,78.17,78.12,78.15,47000.0,73.6695,73.7072,73.66,73.6883,47000.0
2016-12-20 11:25:00,78.16,78.16,78.12,78.14,79878.0,73.6977,73.6977,73.66,73.6789,79878.0
2016-12-20 11:30:00,78.14,78.16,78.12,78.15,54521.0,73.6789,73.6977,73.66,73.6883,54521.0
2016-12-20 11:35:00,78.14,78.14,78.09,78.12,37433.0,73.6789,73.6789,73.6317,73.66,37433.0
2016-12-20 11:40:00,78.11,78.14,78.1,78.13,47959.0,73.6506,73.6789,73.6412,73.6695,47959.0
2016-12-20 11:45:00,78.12,78.23,78.12,78.23,38781.0,73.66,73.7637,73.66,73.7637,38781.0
2016-12-20 11:50:00,78.24,78.24,78.14,78.17,62390.0,73.7732,73.7732,73.6789,73.7072,62390.0
2016-12-20 11:55:00,78.17,78.2,78.13,78.2,52272.0,73.7072,73.7355,73.6695,73.7355,52272.0
2016-12-20 12:00:00,78.19,78.2,78.14,78.16,31168.0,73.726,73.7355,73.6789,73.6977,31168.0
2016-12-20 12:05:00,78.17,78.2,78.15,78.2,35062.0,73.7072,73.7355,73.6883,73.7355,35062.0
2016-12-20 12:10:00,78.21,78.23,78.17,78.2,51260.0,73.7449,73.7637,73.7072,73.7355,51260.0
2016-12-20 12:15:00,78.21,78.27,78.2,78.27,100137.0,73.7449,73.8015,73.7355,73.8015,100137.0
2016-12-20 12:20:00,78.27,78.29,78.2,78.23,43349.0,73.8015,73.8203,73.7355,73.7637,43349.0
2016-12-20 12:25:00,78.22,78.25,78.19,78.2,71897.0,73.7543,73.7826,73.726,73.7355,71897.0
2016-12-20 12:30:00,78.2,78.21,78.17,78.21,27302.0,73.7355,73.7449,73.7072,73.7449,27302.0
2016-12-20 12:35:00,78.22,78.23,78.18,78.2,49620.0,73.7543,73.7637,73.7166,73.7355,49620.0
2016-12-20 12:40:00,78.2,78.21,78.14,78.19,147668.0,73.7355,73.7449,73.6789,73.726,147668.0
2016-12-20 12:45:00,78.19,78.21,78.15,78.18,44884.0,73.726,73.7449,73.6883,73.7166,44884.0
2016-12-20 12:50:00,78.19,78.25,78.17,78.25,116827.0,73.726,73.7826,73.7072,73.7826,116827.0
2016-12-20 12:55:00,78.25,78.36,78.25,78.3,78511.0,73.7826,73.8863,73.7826,73.8297,78511.0
2016-12-20 13:00:00,78.3,78.35,78.28,78.34,26987.0,73.8297,73.8769,73.8109,73.8675,26987.0
2016-12-20 13:05:00,78.34,78.35,78.33,78.34,25511.0,73.8675,73.8769,73.858,73.8675,25511.0
2016-12-20 13:10:00,78.34,78.4,78.33,78.34,45893.0,73.8675,73.924,73.858,73.8675,45893.0
2016-12-20 13:15:00,78.35,78.37,78.32,78.32,31535.0,73.8769,73.8957,73.8486,73.8486,31535.0
2016-12-20 13:20:00,78.31,78.38,78.3,78.38,33928.0,73.8392,73.9052,73.8297,73.9052,33928.0
2016-12-20 13:25:00,78.38,78.38,78.35,78.36,30267.0,73.9052,73.9052,73.8769,73.8863,30267.0
2016-12-20 13:30:00,78.35,78.39,78.35,78.36,37385.0,73.8769,73.9146,73.8769,73.8863,37385.0
2016-12-20 13:35:00,78.36,78.38,78.31,78.38,60078.0,73.8863,73.9052,73.8392,73.9052,60078.0
2016-12-20 13:40:00,78.38,78.38,78.31,78.31,45371.0,73.9052,73.9052,73.8392,73.8392,45371.0
2016-12-20 13:45:00,78.31,78.32,78.28,78.31,56432.0,73.8392,73.8486,73.8109,73.8392,56432.0
2016-12-20 13:50:00,78.31,78.32,78.29,78.3,43089.0,73.8392,73.8486,73.8203,73.8297,43089.0
2016-12-20 13:55:00,78.3,78.33,78.27,78.31,40374.0,73.8297,73.858,73.8015,73.8392,40374.0
2016-12-20 14:00:00,78.3,78.31,78.27,78.28,65287.0,73.8297,73.8392,73.8015,73.8109,65287.0
2016-12-20 14:05:00,78.28,78.28,78.24,78.25,54526.0,73.8109,73.8109,73.7732,73.7826,54526.0
2016-12-20 14:10:00,78.26,78.27,78.24,78.25,65230.0,73.792,73.8015,73.7732,73.7826,65230.0
2016-12-20 14:15:00,78.25,78.27,78.21,78.24,27768.0,73.7826,73.8015,73.7449,73.7732,27768.0
2016-12-20 14:20:00,78.24,78.25,78.2,78.24,34717.0,73.7732,73.7826,73.7355,73.7732,34717.0
2016-12-20 14:25:00,78.23,78.25,78.21,78.23,26977.0,73.7637,73.7826,73.7449,73.7637,26977.0
2016-12-20 14:30:00,78.23,78.23,78.12,78.14,76826.0,73.7637,73.7637,73.66,73.6789,76826.0
2016-12-20 14:35:00,78.14,78.23,78.13,78.19,52822.0,73.6789,73.7637,73.6695,73.726,52822.0
2016-12-20 14:40:00,78.2,78.26,78.18,78.24,58079.0,73.7355,73.792,73.7166,73.7732,58079.0
2016-12-20 14:45:00,78.24,78.28,78.22,78.22,39423.0,73.7732,73.8109,73.7543,73.7543,39423.0
2016-12-20 14:50:00,78.22,78.27,78.21,78.23,44051.0,73.7543,73.8015,73.7449,73.7637,44051.0
2016-12-20 14:55:00,78.21,78.22,78.15,78.17,64013.0,73.7449,73.7543,73.6883,73.7072,64013.0
2016-12-20 15:00:00,78.17,78.2,78.17,78.19,31721.0,73.7072,73.7355,73.7072,73.726,31721.0
2016-12-20 15:05:00,78.19,78.22,78.17,78.2,55474.0,73.726,73.7543,73.7072,73.7355,55474.0
2016-12-20 15:10:00,78.2,78.25,78.19,78.24,56890.0,73.7355,73.7826,73.726,73.7732,56890.0
2016-12-20 15:15:00,78.24,78.25,78.21,78.23,42729.0,73.7732,73.7826,73.7449,73.7637,42729.0
2016-12-20 15:20:00,78.22,78.23,78.19,78.22,63438.0,73.7543,73.7637,73.726,73.7543,63438.0
2016-12-20 15:25:00,78.22,78.28,78.21,78.27,77343.0,73.7543,73.8109,73.7449,73.8015,77343.0
2016-12-20 15:30:00,78.28,78.33,78.24,78.24,83903.0,73.8109,73.858,73.7732,73.7732,83903.0
2016-12-20 15:35:00,78.24,78.27,78.21,78.26,77063.0,73.7732,73.8015,73.7449,73.792,77063.0
2016-12-20 15:40:00,78.26,78.26,78.22,78.25,58878.0,73.792,73.792,73.7543,73.7826,58878.0
2016-12-20 15:45:00,78.25,78.29,78.24,78.28,78375.0,73.7826,73.8203,73.7732,73.8109,78375.0
2016-12-20 15:50:00,78.29,78.29,78.25,78.28,97208.0,73.8203,73.8203,73.7826,73.8109,97208.0
2016-12-20 15:55:00,78.28,78.38,78.27,78.34,215187.0,73.8109,73.9052,73.8015,73.8675,215187.0
2016-12-21 09:30:00,78.42,78.55,78.08,78.19,193630.0,73.9429,74.0655,73.6223,73.726,193630.0
2016-12-21 09:35:00,78.21,78.3,78.05,78.11,85067.0,73.7449,73.8297,73.594,73.6506,85067.0
2016-12-21 09:40:00,78.12,78.4,78.12,78.15,166735.0,73.66,73.924,73.66,73.6883,166735.0
2016-12-21 09:45:00,78.17,78.18,78.07,78.12,94203.0,73.7072,73.7166,73.6129,73.66,94203.0
2016-12-21 09:50:00,78.14,78.15,78.03,78.07,77824.0,73.6789,73.6883,73.5752,73.6129,77824.0
2016-12-21 09:55:00,78.07,78.11,78.04,78.09,104921.0,73.6129,73.6506,73.5846,73.6317,104921.0
2016-12-21 10:00:00,78.1,78.17,78.05,78.07,75059.0,73.6412,73.7072,73.594,73.6129,75059.0
2016-12-21 10:05:00,78.08,78.1,77.99,78.07,108610.0,73.6223,73.6412,73.5374,73.6129,108610.0
2016-12-21 10:10:00,78.07,78.07,77.99,78.03,101815.0,73.6129,73.6129,73.5374,73.5752,101815.0
2016-12-21 10:15:00,78.03,78.03,77.99,78.0,87286.0,73.5752,73.5752,73.5374,73.5469,87286.0
2016-12-21 10:20:00,78.0,78.05,78.0,78.04,52292.0,73.5469,73.594,73.5469,73.5846,52292.0
2016-12-21 10:25:00,78.05,78.1,78.03,78.1,57604.0,73.594,73.6412,73.5752,73.6412,57604.0
2016-12-21 10:30:00,78.09,78.22,78.08,78.17,57800.0,73.6317,73.7543,73.6223,73.7072,57800.0
2016-12-21 10:35:00,78.17,78.31,78.12,78.26,125476.0,73.7072,73.8392,73.66,73.792,125476.0
2016-12-21 10:40:00,78.25,78.34,78.2,78.28,106570.0,73.7826,73.8675,73.7355,73.8109,106570.0
2016-12-21 10:45:00,78.28,78.32,78.21,78.3,95348.0,73.8109,73.8486,73.7449,73.8297,95348.0
2016-12-21 10:50:00,78.3,78.31,78.14,78.18,97249.0,73.8297,73.8392,73.6789,73.7166,97249.0
2016-12-21 10:55:00,78.19,78.21,78.13,78.15,64827.0,73.726,73.7449,73.6695,73.6883,64827.0
2016-12-21 11:00:00,78.15,78.17,78.06,78.15,93204.0,73.6883,73.7072,73.6034,73.6883,93204.0
2016-12-21 11:05:00,78.15,78.15,78.05,78.08,84346.0,73.6883,73.6883,73.594,73.6223,84346.0
2016-12-21 11:10:00,78.08,78.08,78.0,78.06,97716.0,73.6223,73.6223,73.5469,73.6034,97716.0
2016-12-21 11:15:00,78.07,78.08,77.98,78.03,122270.0,73.6129,73.6223,73.528,73.5752,122270.0
2016-12-21 11:20:00,78.03,78.03,77.98,77.99,124610.0,73.5752,73.5752,73.528,73.5374,124610.0
2016-12-21 11:25:00,77.99,78.03,77.98,78.0,90618.0,73.5374,73.5752,73.528,73.5469,90618.0
2016-12-21 11:30:00,78.0,78.14,77.99,78.11,41563.0,73.5469,73.6789,73.5374,73.6506,41563.0
2016-12-21 11:35:00,78.11,78.19,78.07,78.17,36997.0,73.6506,73.726,73.6129,73.7072,36997.0
2016-12-21 11:40:00,78.17,78.29,78.14,78.23,65598.0,73.7072,73.8203,73.6789,73.7637,65598.0
2016-12-21 11:45:00,78.22,78.24,78.17,78.19,40494.0,73.7543,73.7732,73.7072,73.726,40494.0
2016-12-21 11:50:00,78.19,78.22,78.11,78.12,66130.0,73.726,73.7543,73.6506,73.66,66130.0
2016-12-21 11:55:00,78.12,78.17,78.09,78.12,74653.0,73.66,73.7072,73.6317,73.66,74653.0
2016-12-21 12:00:00,78.11,78.18,78.1,78.12,37368.0,73.6506,73.7166,73.6412,73.66,37368.0
2016-12-21 12:05:00,78.12,78.15,78.09,78.1,29749.0,73.66,73.6883,73.6317,73.6412,29749.0
2016-12-21 12:10:00,78.11,78.14,78.07,78.13,55433.0,73.6506,73.6789,73.6129,73.6695,55433.0
2016-12-21 12:15:00,78.13,78.14,78.09,78.14,61980.0,73.6695,73.6789,73.6317,73.6789,61980.0
2016-12-21 12:20:00,78.14,78.15,78.1,78.11,41929.0,73.6789,73.6883,73.6412,73.6506,41929.0
2016-12-21 12:25:00,78.11,78.2,78.1,78.14,78262.0,73.6506,73.7355,73.6412,73.6789,78262.0
2016-12-21 12:30:00,78.13,78.14,78.09,78.1,39186.0,73.6695,73.6789,73.6317,73.6412,39186.0
2016-12-21 12:35:00,78.1,78.11,78.08,78.1,31257.0,73.6412,73.6506,73.6223,73.6412,31257.0
2016-12-21 12:40:00,78.09,78.11,78.06,78.1,42049.0,73.6317,73.6506,73.6034,73.6412,42049.0
2016-12-21 12:45:00,78.1,78.1,78.08,78.09,18465.0,73.6412,73.6412,73.6223,73.6317,18465.0
2016-12-21 12:50:00,78.09,78.18,78.08,78.18,112668.0,73.6317,73.7166,73.6223,73.7166,112668.0
2016-12-21 12:55:00,78.19,78.3,78.19,78.19,61650.0,73.726,73.8297,73.726,73.726,61650.0
2016-12-21 13:00:00,78.19,78.2,78.14,78.14,63215.0,73.726,73.7355,73.6789,73.6789,63215.0
2016-12-21 13:05:00,78.14,78.17,78.13,78.17,46460.0,73.6789,73.7072,73.6695,73.7072,46460.0
2016-12-21 13:10:00,78.16,78.18,78.06,78.08,70460.0,73.6977,73.7166,73.6034,73.6223,70460.0
2016-12-21 13:15:00,78.08,78.13,78.07,78.12,45715.0,73.6223,73.6695,73.6129,73.66,45715.0
2016-12-21 13:20:00,78.13,78.2,78.12,78.19,46215.0,73.6695,73.7355,73.66,73.726,46215.0
2016-12-21 13:25:00,78.18,78.22,78.17,78.21,35505.0,73.7166,73.7543,73.7072,73.7449,35505.0
2016-12-21 13:30:00,78.21,78.24,78.2,78.23,46560.0,73.7449,73.7732,73.7355,73.7637,46560.0
2016-12-21 13:35:00,78.24,78.24,78.2,78.23,38770.0,73.7732,73.7732,73.7355,73.7637,38770.0
2016-12-21 13:40:00,78.23,78.23,78.17,78.17,77193.0,73.7637,73.7637,73.7072,73.7072,77193.0
2016-12-21 13:45:00,78.17,78.23,78.15,78.22,74259.0,73.7072,73.7637,73.6883,73.7543,74259.0
2016-12-21 13:50:00,78.22,78.25,78.18,78.23,39654.0,73.7543,73.7826,73.7166,73.7637,39654.0
2016-12-21 13:55:00,78.23,78.23,78.17,78.2,92636.0,73.7637,73.7637,73.7072,73.7355,92636.0
2016-12-21 14:00:00,78.2,78.22,78.16,78.16,87045.0,73.7355,73.7543,73.6977,73.6977,87045.0
2016-12-21 14:05:00,78.16,78.17,78.13,78.15,53729.0,73.6977,73.7072,73.6695,73.6883,53729.0
2016-12-21 14:10:00,78.14,78.17,78.14,78.17,26370.0,73.6789,73.7072,73.6789,73.7072,26370.0
2016-12-21 14:15:00,78.16,78.3,78.16,78.25,80974.0,73.6977,73.8297,73.6977,73.7826,80974.0
2016-12-21 14:20:00,78.25,78.27,78.25,78.25,27749.0,73.7826,73.8015,73.7826,73.7826,27749.0
2016-12-21 14:25:00,78.26,78.28,78.24,78.25,40693.0,73.792,73.8109,73.7732,73.7826,40693.0
2016-12-21 14:30:00,78.25,78.27,78.24,78.26,36105.0,73.7826,73.8015,73.7732,73.792,36105.0
2016-12-21 14:35:00,78.26,78.28,78.24,78.25,44958.0,73.792,73.8109,73.7732,73.7826,44958.0
2016-12-21 14:40:00,78.26,78.27,78.23,78.24,45021.0,73.792,73.8015,73.7637,73.7732,45021.0
2016-12-21 14:45:00,78.25,78.25,78.23,78.25,24650.0,73.7826,73.7826,73.7637,73.7826,24650.0
2016-12-21 14:50:00,78.25,78.32,78.24,78.3,54916.0,73.7826,73.8486,73.7732,73.8297,54916.0
2016-12-21 14:55:00,78.29,78.3,78.24,78.25,55786.0,73.8203,73.8297,73.7732,73.7826,55786.0
2016-12-21 15:00:00,78.26,78.26,78.21,78.22,59829.0,73.792,73.792,73.7449,73.7543,59829.0
2016-12-21 15:05:00,78.23,78.24,78.16,78.16,103203.0,73.7637,73.7732,73.6977,73.6977,103203.0
2016-12-21 15:10:00,78.16,78.18,78.14,78.17,38742.0,73.6977,73.7166,73.6789,73.7072,38742.0
2016-12-21 15:15:00,78.17,78.18,78.15,78.17,30991.0,73.7072,73.7166,73.6883,73.7072,30991.0
2016-12-21 15:20:00,78.17,78.19,78.14,78.16,97663.0,73.7072,73.726,73.6789,73.6977,97663.0
2016-12-21 15:25:00,78.17,78.19,78.16,78.19,74517.0,73.7072,73.726,73.6977,73.726,74517.0
2016-12-21 15:30:00,78.19,78.19,78.13,78.15,141429.0,73.726,73.726,73.6695,73.6883,141429.0
2016-12-21 15:35:00,78.14,78.2,78.14,78.19,80214.0,73.6789,73.7355,73.6789,73.726,80214.0
2016-12-21 15:40:00,78.19,78.19,78.14,78.16,98954.0,73.726,73.726,73.6789,73.6977,98954.0
2016-12-21 15:45:00,78.15,78.22,78.14,78.22,129696.0,73.6883,73.7543,73.6789,73.7543,129696.0
2016-12-21 15:50:00,78.22,78.22,78.18,78.21,146348.0,73.7543,73.7543,73.7166,73.7449,146348.0
2016-12-21 15:55:00,78.21,78.24,78.13,78.16,361438.0,73.7449,73.7732,73.6695,73.6977,361438.0
2016-12-22 09:30:00,78.02,78.06,77.3,77.44,506985.0,73.5657,73.6034,72.8868,73.0188,506985.0
2016-12-22 09:35:00,77.44,77.44,77.32,77.4,309874.0,73.0188,73.0188,72.9057,72.9811,309874.0
2016-12-22 09:40:00,77.4,77.41,77.27,77.33,237895.0,72.9811,72.9906,72.8585,72.9151,237895.0
2016-12-22 09:45:00,77.34,77.67,77.32,77.64,98138.0,72.9246,73.2357,72.9057,73.2074,98138.0
2016-12-22 09:50:00,77.64,77.65,77.41,77.47,226898.0,73.2074,73.2169,72.9906,73.0471,226898.0
2016-12-22 09:55:00,77.47,77.52,77.32,77.34,281051.0,73.0471,73.0943,72.9057,72.9246,281051.0
2016-12-22 10:00:00,77.36,77.51,77.36,77.49,197458.0,72.9434,73.0848,72.9434,73.066,197458.0
2016-12-22 10:05:00,77.49,77.58,77.32,77.33,166497.0,73.066,73.1509,72.9057,72.9151,166497.0
2016-12-22 10:10:00,77.33,77.35,77.2,77.22,257543.0,72.9151,72.934,72.7925,72.8114,257543.0
2016-12-22 10:15:00,77.22,77.37,77.19,77.26,210015.0,72.8114,72.9528,72.7831,72.8491,210015.0
2016-12-22 10:20:00,77.26,77.43,77.25,77.38,170590.0,72.8491,73.0094,72.8397,72.9623,170590.0
2016-12-22 10:25:00,77.39,77.4,77.25,77.3,113663.0,72.9717,72.9811,72.8397,72.8868,113663.0
2016-12-22 10:30:00,77.3,77.41,77.28,77.4,137146.0,72.8868,72.9906,72.868,72.9811,137146.0
2016-12-22 10:35:00,77.39,77.41,77.33,77.4,139837.0,72.9717,72.9906,72.9151,72.9811,139837.0
2016-12-22 10:40:00,77.4,77.42,77.34,77.36,91096.0,72.9811,73.0,72.9246,72.9434,91096.0
2016-12-22 10:45:00,77.36,77.39,77.31,77.31,104818.0,72.9434,72.9717,72.8963,72.8963,104818.0
2016-12-22 10:50:00,77.32,77.5,77.31,77.49,123222.0,72.9057,73.0754,72.8963,73.066,123222.0
2016-12-22 10:55:00,77.5,77.57,77.43,77.43,241028.0,73.0754,73.1414,73.0094,73.0094,241028.0
2016-12-22 11:00:00,77.41,77.51,77.36,77.38,159963.0,72.9906,73.0848,72.9434,72.9623,159963.0
2016-12-22 11:05:00,77.38,77.48,77.35,77.4,103562.0,72.9623,73.0566,72.934,72.9811,103562.0
2016-12-22 11:10:00,77.4,77.52,77.39,77.42,181679.0,72.9811,73.0943,72.9717,73.0,181679.0
2016-12-22 11:15:00,77.42,77.47,77.38,77.44,81490.0,73.0,73.0471,72.9623,73.0188,81490.0
2016-12-22 11:20:00,77.45,77.55,77.44,77.45,99735.0,73.0283,73.1226,73.0188,73.0283,99735.0
2016-12-22 11:25:00,77.45,77.46,77.35,77.39,118426.0,73.0283,73.0377,72.934,72.9717,118426.0
2016-12-22 11:30:00,77.39,77.48,77.36,77.45,183738.0,72.9717,73.0566,72.9434,73.0283,183738.0
2016-12-22 11:35:00,77.46,77.51,77.44,77.48,140795.0,73.0377,73.0848,73.0188,73.0566,140795.0
2016-12-22 11:40:00,77.49,77.49,77.37,77.4,59677.0,73.066,73.066,72.9528,72.9811,59677.0
2016-12-22 11:45:00,77.4,77.44,77.34,77.36,116365.0,72.9811,73.0188,72.9246,72.9434,116365.0
2016-12-22 11:50:00,77.35,77.38,77.27,77.38,82639.0,72.934,72.9623,72.8585,72.9623,82639.0
2016-12-22 11:55:00,77.38,77.47,77.34,77.44,92465.0,72.9623,73.0471,72.9246,73.0188,92465.0
2016-12-22 12:00:00,77.43,77.52,77.43,77.46,79816.0,73.0094,73.0943,73.0094,73.0377,79816.0
2016-12-22 12:05:00,77.46,77.5,77.42,77.45,81466.0,73.0377,73.0754,73.0,73.0283,81466.0
2016-12-22 12:10:00,77.45,77.53,77.44,77.5,110107.0,73.0283,73.1037,73.0188,73.0754,110107.0
2016-12-22 12:15:00,77.5,77.66,77.49,77.64,163317.0,73.0754,73.2263,73.066,73.2074,163317.0
2016-12-22 12:20:00,77.63,77.64,77.48,77.53,179294.0,73.198,73.2074,73.0566,73.1037,179294.0
2016-12-22 12:25:00,77.53,77.53,77.47,77.48,51650.0,73.1037,73.1037,73.0471,73.0566,51650.0
2016-12-22 12:30:00,77.48,77.56,77.47,77.49,120712.0,73.0566,73.132,73.0471,73.066,120712.0
2016-12-22 12:35:00,77.5,77.53,77.48,77.52,81765.0,73.0754,73.1037,73.0566,73.0943,81765.0
2016-12-22 12:40:00,77.52,77.52,77.43,77.48,64666.0,73.0943,73.0943,73.0094,73.0566,64666.0
2016-12-22 12:45:00,77.48,77.58,77.48,77.57,55300.0,73.0566,73.1509,73.0566,73.1414,55300.0
2016-12-22 12:50:00,77.57,77.58,77.51,77.54,59556.0,73.1414,73.1509,73.0848,73.1131,59556.0
2016-12-22 12:55:00,77.54,77.6,77.53,77.58,60849.0,73.1131,73.1697,73.1037,73.1509,60849.0
2016-12-22 13:00:00,77.58,77.6,77.55,77.57,58181.0,73.1509,73.1697,73.1226,73.1414,58181.0
2016-12-22 13:05:00,77.58,77.65,77.55,77.64,63573.0,73.1509,73.2169,73.1226,73.2074,63573.0
2016-12-22 13:10:00,77.64,77.65,77.6,77.62,25492.0,73.2074,73.2169,73.1697,73.1886,25492.0
2016-12-22 13:15:00,77.62,77.68,77.6,77.68,42349.0,73.1886,73.2451,73.1697,73.2451,42349.0
2016-12-22 13:20:00,77.68,77.74,77.68,77.73,74478.0,73.2451,73.3017,73.2451,73.2923,74478.0
2016-12-22 13:25:00,77.73,77.78,77.67,77.68,129236.0,73.2923,73.3394,73.2357,73.2451,129236.0
2016-12-22 13:30:00,77.69,77.81,77.61,77.66,184624.0,73.2546,73.3677,73.1791,73.2263,184624.0
2016-12-22 13:35:00,77.67,77.79,77.66,77.79,46884.0,73.2357,73.3489,73.2263,73.3489,46884.0
2016-12-22 13:40:00,77.8,77.81,77.73,77.75,103396.0,73.3583,73.3677,73.2923,73.3111,103396.0
2016-12-22 13:45:00,77.74,77.83,77.74,77.81,47913.0,73.3017,73.3866,73.3017,73.3677,47913.0
2016-12-22 13:50:00,77.81,77.85,77.79,77.84,41058.0,73.3677,73.4054,73.3489,73.396,41058.0
2016-12-22 13:55:00,77.84,77.87,77.81,77.87,55830.0,73.396,73.4243,73.3677,73.4243,55830.0
2016-12-22 14:00:00,77.87,77.97,77.86,77.91,380807.0,73.4243,73.5186,73.4149,73.462,380807.0
2016-12-22 14:05:00,77.92,77.96,77.88,77.9,71828.0,73.4714,73.5092,73.4337,73.4526,71828.0
2016-12-22 14:10:00,77.9,77.95,77.85,77.89,70183.0,73.4526,73.4997,73.4054,73.4432,70183.0
2016-12-22 14:15:00,77.89,77.92,77.85,77.87,69955.0,73.4432,73.4714,73.4054,73.4243,69955.0
2016-12-22 14:20:00,77.87,77.89,77.83,77.85,100222.0,73.4243,73.4432,73.3866,73.4054,100222.0
2016-12-22 14:25:00,77.84,77.87,77.81,77.81,60177.0,73.396,73.4243,73.3677,73.3677,60177.0
2016-12-22 14:30:00,77.81,77.84,77.78,77.8,89963.0,73.3677,73.396,73.3394,73.3583,89963.0
2016-12-22 14:35:00,77.79,77.84,77.79,77.81,117636.0,73.3489,73.396,73.3489,73.3677,117636.0
2016-12-22 14:40:00,77.81,77.84,77.76,77.82,68196.0,73.3677,73.396,73.3206,73.3771,68196.0
2016-12-22 14:45:00,77.83,77.84,77.78,77.79,99565.0,73.3866,73.396,73.3394,73.3489,99565.0
2016-12-22 14:50:00,77.79,77.84,77.78,77.84,103508.0,73.3489,73.396,73.3394,73.396,103508.0
2016-12-22 14:55:00,77.84,77.89,77.83,77.88,88302.0,73.396,73.4432,73.3866,73.4337,88302.0
2016-12-22 15:00:00,77.88,77.9,77.87,77.9,62382.0,73.4337,73.4526,73.4243,73.4526,62382.0
2016-12-22 15:05:00,77.9,77.9,77.84,77.84,94390.0,73.4526,73.4526,73.396,73.396,94390.0
2016-12-22 15:10:00,77.84,77.85,77.7,77.7,138585.0,73.396,73.4054,73.264,73.264,138585.0
2016-12-22 15:15:00,77.7,77.85,77.67,77.83,98002.0,73.264,73.4054,73.2357,73.3866,98002.0
2016-12-22 15:20:00,77.83,77.88,77.78,77.85,74122.0,73.3866,73.4337,73.3394,73.4054,74122.0
2016-12-22 15:25:00,77.85,77.9,77.78,77.78,110271.0,73.4054,73.4526,73.3394,73.3394,110271.0
2016-12-22 15:30:00,77.78,77.83,77.75,77.79,88109.0,73.3394,73.3866,73.3111,73.3489,88109.0
2016-12-22 15:35:00,77.8,77.88,77.8,77.86,103553.0,73.3583,73.4337,73.3583,73.4149,103553.0
2016-12-22 15:40:00,77.86,77.88,77.82,77.85,137623.0,73.4149,73.4337,73.3771,73.4054,137623.0
2016-12-22 15:45:00,77.85,77.85,77.72,77.82,193492.0,73.4054,73.4054,73.2829,73.3771,193492.0
2016-12-22 15:50:00,77.82,77.9,77.81,77.88,140568.0,73.3771,73.4526,73.3677,73.4337,140568.0
2016-12-22 15:55:00,77.88,77.93,77.79,77.89,271637.0,73.4337,73.4809,73.3489,73.4432,271637.0
2016-12-23 09:30:00,78.08,78.13,77.9,78.0,167197.0,73.6223,73.6695,73.4526,73.5469,167197.0
2016-12-23 09:35:00,78.04,78.12,77.94,78.1,41136.0,73.5846,73.66,73.4903,73.6412,41136.0
2016-12-23 09:40:00,78.1,78.17,78.02,78.16,58269.0,73.6412,73.7072,73.5657,73.6977,58269.0
2016-12-23 09:45:00,78.15,78.28,78.11,78.28,129128.0,73.6883,73.8109,73.6506,73.8109,129128.0
2016-12-23 09:50:00,78.28,78.37,78.27,78.27,53492.0,73.8109,73.8957,73.8015,73.8015,53492.0
2016-12-23 09:55:00,78.28,78.44,78.07,78.43,109028.0,73.8109,73.9618,73.6129,73.9523,109028.0
2016-12-23 10:00:00,78.42,78.48,78.4,78.45,55811.0,73.9429,73.9995,73.924,73.9712,55811.0
2016-12-23 10:05:00,78.45,78.48,78.38,78.4,57893.0,73.9712,73.9995,73.9052,73.924,57893.0
2016-12-23 10:10:00,78.41,78.41,78.27,78.3,57479.0,73.9335,73.9335,73.8015,73.8297,57479.0
2016-12-23 10:15:00,78.3,78.37,78.29,78.35,38019.0,73.8297,73.8957,73.8203,73.8769,38019.0
2016-12-23 10:20:00,78.36,78.39,78.3,78.36,40444.0,73.8863,73.9146,73.8297,73.8863,40444.0
2016-12-23 10:25:00,78.35,78.36,78.22,78.24,58290.0,73.8769,73.8863,73.7543,73.7732,58290.0
2016-12-23 10:30:00,78.26,78.34,78.16,78.2,44113.0,73.792,73.8675,73.6977,73.7355,44113.0
2016-12-23 10:35:00,78.22,78.23,78.15,78.17,80622.0,73.7543,73.7637,73.6883,73.7072,80622.0
2016-12-23 10:40:00,78.17,78.21,78.04,78.08,45611.0,73.7072,73.7449,73.5846,73.6223,45611.0
2016-12-23 10:45:00,78.07,78.09,78.01,78.03,44153.0,73.6129,73.6317,73.5563,73.5752,44153.0
2016-12-23 10:50:00,78.02,78.06,78.01,78.04,41312.0,73.5657,73.6034,73.5563,73.5846,41312.0
2016-12-23 10:55:00,78.04,78.04,77.99,78.02,39751.0,73.5846,73.5846,73.5374,73.5657,39751.0
2016-12-23 11:00:00,78.03,78.07,78.0,78.06,28026.0,73.5752,73.6129,73.5469,73.6034,28026.0
2016-12-23 11:05:00,78.07,78.11,78.05,78.08,38358.0,73.6129,73.6506,73.594,73.6223,38358.0
2016-12-23 11:10:00,78.08,78.11,78.01,78.01,29252.0,73.6223,73.6506,73.5563,73.5563,29252.0
2016-12-23 11:15:00,78.01,78.04,77.97,78.0,53504.0,73.5563,73.5846,73.5186,73.5469,53504.0
2016-12-23 11:20:00,78.0,78.02,77.95,77.96,31960.0,73.5469,73.5657,73.4997,73.5092,31960.0
2016-12-23 11:25:00,77.95,78.01,77.94,77.96,53634.0,73.4997,73.5563,73.4903,73.5092,53634.0
2016-12-23 11:30:00,77.96,78.05,77.94,78.05,39197.0,73.5092,73.594,73.4903,73.594,39197.0
2016-12-23 11:35:00,78.04,78.08,78.03,78.04,32609.0,73.5846,73.6223,73.5752,73.5846,32609.0
2016-12-23 11:40:00,78.03,78.07,78.0,78.03,30639.0,73.5752,73.6129,73.5469,73.5752,30639.0
2016-12-23 11:45:00,78.03,78.09,78.02,78.07,28226.0,73.5752,73.6317,73.5657,73.6129,28226.0
2016-12-23 11:50:00,78.07,78.21,78.05,78.18,73747.0,73.6129,73.7449,73.594,73.7166,73747.0
2016-12-23 11:55:00,78.17,78.18,78.09,78.11,72049.0,73.7072,73.7166,73.6317,73.6506,72049.0
2016-12-23 12:00:00,78.12,78.17,78.11,78.14,20109.0,73.66,73.7072,73.6506,73.6789,20109.0
2016-12-23 12:05:00,78.14,78.15,78.1,78.11,22274.0,73.6789,73.6883,73.6412,73.6506,22274.0
2016-12-23 12:10:00,78.1,78.13,78.06,78.11,26978.0,73.6412,73.6695,73.6034,73.6506,26978.0
2016-12-23 12:15:00,78.11,78.13,78.1,78.12,39445.0,73.6506,73.6695,73.6412,73.66,39445.0
2016-12-23 12:20:00,78.12,78.16,78.11,78.15,28834.0,73.66,73.6977,73.6506,73.6883,28834.0
2016-12-23 12:25:00,78.15,78.17,78.15,78.17,27707.0,73.6883,73.7072,73.6883,73.7072,27707.0
2016-12-23 12:30:00,78.16,78.16,78.14,78.15,21407.0,73.6977,73.6977,73.6789,73.6883,21407.0
2016-12-23 12:35:00,78.16,78.17,78.13,78.14,23195.0,73.6977,73.7072,73.6695,73.6789,23195.0
2016-12-23 12:40:00,78.14,78.14,78.12,78.13,26255.0,73.6789,73.6789,73.66,73.6695,26255.0
2016-12-23 12:45:00,78.12,78.13,78.1,78.11,27941.0,73.66,73.6695,73.6412,73.6506,27941.0
2016-12-23 12:50:00,78.11,78.14,78.1,78.14,37634.0,73.6506,73.6789,73.6412,73.6789,37634.0
2016-12-23 12:55:00,78.14,78.15,78.11,78.13,22064.0,73.6789,73.6883,73.6506,73.6695,22064.0
2016-12-23 13:00:00,78.13,78.15,78.11,78.15,19594.0,73.6695,73.6883,73.6506,73.6883,19594.0
2016-12-23 13:05:00,78.15,78.16,78.13,78.15,27532.0,73.6883,73.6977,73.6695,73.6883,27532.0
2016-12-23 13:10:00,78.15,78.17,78.09,78.09,15330.0,73.6883,73.7072,73.6317,73.6317,15330.0
2016-12-23 13:15:00,78.09,78.12,78.09,78.1,29555.0,73.6317,73.66,73.6317,73.6412,29555.0
2016-12-23 13:20:00,78.1,78.12,78.03,78.05,40594.0,73.6412,73.66,73.5752,73.594,40594.0
2016-12-23 13:25:00,78.05,78.05,77.98,77.98,31960.0,73.594,73.594,73.528,73.528,31960.0
2016-12-23 13:30:00,77.99,78.02,77.99,78.02,19603.0,73.5374,73.5657,73.5374,73.5657,19603.0
2016-12-23 13:35:00,78.02,78.03,78.0,78.0,17269.0,73.5657,73.5752,73.5469,73.5469,17269.0
2016-12-23 13:40:00,78.01,78.03,78.01,78.02,37702.0,73.5563,73.5752,73.5563,73.5657,37702.0
2016-12-23 13:45:00,78.02,78.02,77.99,78.0,27968.0,73.5657,73.5657,73.5374,73.5469,27968.0
2016-12-23 13:50:00,78.01,78.01,77.99,77.99,30564.0,73.5563,73.5563,73.5374,73.5374,30564.0
2016-12-23 13:55:00,78.0,78.01,77.97,78.01,45221.0,73.5469,73.5563,73.5186,73.5563,45221.0
2016-12-23 14:00:00,78.01,78.04,77.97,78.04,34065.0,73.5563,73.5846,73.5186,73.5846,34065.0
2016-12-23 14:05:00,78.05,78.06,78.03,78.05,28307.0,73.594,73.6034,73.5752,73.594,28307.0
2016-12-23 14:10:00,78.05,78.07,78.04,78.06,27176.0,73.594,73.6129,73.5846,73.6034,27176.0
2016-12-23 14:15:00,78.05,78.07,78.04,78.05,35757.0,73.594,73.6129,73.5846,73.594,35757.0
2016-12-23 14:20:00,78.06,78.06,78.02,78.03,41680.0,73.6034,73.6034,73.5657,73.5752,41680.0
2016-12-23 14:25:00,78.03,78.04,78.0,78.03,39020.0,73.5752,73.5846,73.5469,73.5752,39020.0
2016-12-23 14:30:00,78.03,78.03,78.01,78.03,31132.0,73.5752,73.5752,73.5563,73.5752,31132.0
2016-12-23 14:35:00,78.03,78.03,77.98,77.99,79154.0,73.5752,73.5752,73.528,73.5374,79154.0
2016-12-23 14:40:00,77.99,78.01,77.98,78.01,37293.0,73.5374,73.5563,73.528,73.5563,37293.0
2016-12-23 14:45:00,78.0,78.0,77.96,77.99,34824.0,73.5469,73.5469,73.5092,73.5374,34824.0
2016-12-23 14:50:00,77.98,77.99,77.97,77.99,35255.0,73.528,73.5374,73.5186,73.5374,35255.0
2016-12-23 14:55:00,77.99,78.07,77.99,78.07,36791.0,73.5374,73.6129,73.5374,73.6129,36791.0
2016-12-23 15:00:00,78.07,78.07,78.05,78.05,13736.0,73.6129,73.6129,73.594,73.594,13736.0
2016-12-23 15:05:00,78.04,78.06,78.03,78.05,24999.0,73.5846,73.6034,73.5752,73.594,24999.0
2016-12-23 15:10:00,78.04,78.07,78.03,78.06,37893.0,73.5846,73.6129,73.5752,73.6034,37893.0
2016-12-23 15:15:00,78.06,78.1,78.06,78.09,31351.0,73.6034,73.6412,73.6034,73.6317,31351.0
2016-12-23 15:20:00,78.09,78.12,78.08,78.09,27173.0,73.6317,73.66,73.6223,73.6317,27173.0
2016-12-23 15:25:00,78.09,78.1,78.04,78.05,37450.0,73.6317,73.6412,73.5846,73.594,37450.0
2016-12-23 15:30:00,78.04,78.07,78.04,78.07,31642.0,73.5846,73.6129,73.5846,73.6129,31642.0
2016-12-23 15:35:00,78.06,78.07,78.03,78.04,42152.0,73.6034,73.6129,73.5752,73.5846,42152.0
2016-12-23 15:40:00,78.05,78.1,78.04,78.06,57017.0,73.594,73.6412,73.5846,73.6034,57017.0
2016-12-23 15:45:00,78.07,78.07,78.04,78.06,77251.0,73.6129,73.6129,73.5846,73.6034,77251.0
2016-12-23 15:50:00,78.06,78.11,78.06,78.1,109500.0,73.6034,73.6506,73.6034,73.6412,109500.0
2016-12-23 15:55:00,78.1,78.17,78.08,78.13,168868.0,73.6412,73.7072,73.6223,73.6695,168868.0
2016-12-27 09:30:00,78.27,78.5,78.23,78.37,172057.0,73.8015,74.0183,73.7637,73.8957,172057.0
2016-12-27 09:35:00,78.37,78.58,78.35,78.52,76295.0,73.8957,74.0938,73.8769,74.0372,76295.0
2016-12-27 09:40:00,78.52,78.63,78.52,78.54,47227.0,74.0372,74.1409,74.0372,74.056,47227.0
2016-12-27 09:45:00,78.54,78.82,78.54,78.79,72131.0,74.056,74.3201,74.056,74.2918,72131.0
2016-12-27 09:50:00,78.79,78.85,78.7,78.73,46784.0,74.2918,74.3483,74.2069,74.2352,46784.0
2016-12-27 09:55:00,78.72,78.75,78.66,78.67,73694.0,74.2258,74.2541,74.1692,74.1786,73694.0
2016-12-27 10:00:00,78.72,78.77,78.69,78.77,70543.0,74.2258,74.2729,74.1975,74.2729,70543.0
2016-12-27 10:05:00,78.76,78.78,78.65,78.68,46568.0,74.2635,74.2823,74.1598,74.1881,46568.0
2016-12-27 10:10:00,78.67,78.79,78.67,78.75,39937.0,74.1786,74.2918,74.1786,74.2541,39937.0
2016-12-27 10:15:00,78.76,78.76,78.68,78.73,40304.0,74.2635,74.2635,74.1881,74.2352,40304.0
2016-12-27 10:20:00,78.73,78.75,78.66,78.67,38482.0,74.2352,74.2541,74.1692,74.1786,38482.0
2016-12-27 10:25:00,78.67,78.74,78.65,78.65,34375.0,74.1786,74.2446,74.1598,74.1598,34375.0
2016-12-27 10:30:00,78.66,78.68,78.6,78.62,37406.0,74.1692,74.1881,74.1126,74.1315,37406.0
2016-12-27 10:35:00,78.62,78.63,78.55,78.58,32176.0,74.1315,74.1409,74.0655,74.0938,32176.0
2016-12-27 10:40:00,78.56,78.62,78.52,78.52,27490.0,74.0749,74.1315,74.0372,74.0372,27490.0
2016-12-27 10:45:00,78.53,78.53,78.44,78.46,35911.0,74.0466,74.0466,73.9618,73.9806,35911.0
2016-12-27 10:50:00,78.47,78.52,78.46,78.52,25587.0,73.99,74.0372,73.9806,74.0372,25587.0
2016-12-27 10:55:00,78.51,78.52,78.46,78.47,30434.0,74.0278,74.0372,73.9806,73.99,30434.0
2016-12-27 11:00:00,78.47,78.5,78.45,78.47,66636.0,73.99,74.0183,73.9712,73.99,66636.0
2016-12-27 11:05:00,78.48,78.49,78.44,78.47,37546.0,73.9995,74.0089,73.9618,73.99,37546.0
2016-12-27 11:10:00,78.47,78.48,78.44,78.47,22933.0,73.99,73.9995,73.9618,73.99,22933.0
2016-12-27 11:15:00,78.46,78.47,78.41,78.42,28776.0,73.9806,73.99,73.9335,73.9429,28776.0
2016-12-27 11:20:00,78.42,78.42,78.36,78.37,25833.0,73.9429,73.9429,73.8863,73.8957,25833.0
2016-12-27 11:25:00,78.37,78.44,78.37,78.42,21861.0,73.8957,73.9618,73.8957,73.9429,21861.0
2016-12-27 11:30:00,78.42,78.43,78.39,78.42,30136.0,73.9429,73.9523,73.9146,73.9429,30136.0
2016-12-27 11:35:00,78.42,78.47,78.41,78.41,34452.0,73.9429,73.99,73.9335,73.9335,34452.0
2016-12-27 11:40:00,78.42,78.45,78.4,78.41,27180.0,73.9429,73.9712,73.924,73.9335,27180.0
2016-12-27 11:45:00,78.41,78.43,78.4,78.41,16603.0,73.9335,73.9523,73.924,73.9335,16603.0
2016-12-27 11:50:00,78.41,78.41,78.33,78.34,25462.0,73.9335,73.9335,73.858,73.8675,25462.0
2016-12-27 11:55:00,78.34,78.36,78.32,78.35,13454.0,73.8675,73.8863,73.8486,73.8769,13454.0
2016-12-27 12:00:00,78.35,78.39,78.34,78.38,33301.0,73.8769,73.9146,73.8675,73.9052,33301.0
2016-12-27 12:05:00,78.38,78.42,78.37,78.42,34929.0,73.9052,73.9429,73.8957,73.9429,34929.0
2016-12-27 12:10:00,78.42,78.45,78.39,78.41,24952.0,73.9429,73.9712,73.9146,73.9335,24952.0
2016-12-27 12:15:00,78.41,78.43,78.4,78.41,17454.0,73.9335,73.9523,73.924,73.9335,17454.0
2016-12-27 12:20:00,78.41,78.42,78.39,78.4,20655.0,73.9335,73.9429,73.9146,73.924,20655.0
2016-12-27 12:25:00,78.41,78.43,78.4,78.41,14524.0,73.9335,73.9523,73.924,73.9335,14524.0
2016-12-27 12:30:00,78.41,78.44,78.4,78.42,15179.0,73.9335,73.9618,73.924,73.9429,15179.0
2016-12-27 12:35:00,78.42,78.43,78.41,78.42,13698.0,73.9429,73.9523,73.9335,73.9429,13698.0
2016-12-27 12:40:00,78.42,78.46,78.4,78.46,25676.0,73.9429,73.9806,73.924,73.9806,25676.0
2016-12-27 12:45:00,78.45,78.46,78.42,78.46,19015.0,73.9712,73.9806,73.9429,73.9806,19015.0
2016-12-27 12:50:00,78.46,78.47,78.44,78.46,13597.0,73.9806,73.99,73.9618,73.9806,13597.0
2016-12-27 12:55:00,78.46,78.47,78.44,78.44,29882.0,73.9806,73.99,73.9618,73.9618,29882.0
2016-12-27 13:00:00,78.45,78.46,78.44,78.45,23331.0,73.9712,73.9806,73.9618,73.9712,23331.0
2016-12-27 13:05:00,78.45,78.45,78.39,78.4,33729.0,73.9712,73.9712,73.9146,73.924,33729.0
2016-12-27 13:10:00,78.4,78.46,78.4,78.46,47974.0,73.924,73.9806,73.924,73.9806,47974.0
2016-12-27 13:15:00,78.45,78.47,78.41,78.42,19850.0,73.9712,73.99,73.9335,73.9429,19850.0
2016-12-27 13:20:00,78.43,78.45,78.42,78.42,19688.0,73.9523,73.9712,73.9429,73.9429,19688.0
2016-12-27 13:25:00,78.43,78.45,78.42,78.44,17260.0,73.9523,73.9712,73.9429,73.9618,17260.0
2016-12-27 13:30:00,78.44,78.46,78.42,78.45,20518.0,73.9618,73.9806,73.9429,73.9712,20518.0
2016-12-27 13:35:00,78.45,78.46,78.43,78.45,25016.0,73.9712,73.9806,73.9523,73.9712,25016.0
2016-12-27 13:40:00,78.45,78.45,78.42,78.43,28724.0,73.9712,73.9712,73.9429,73.9523,28724.0
2016-12-27 13:45:00,78.43,78.45,78.4,78.4,31087.0,73.9523,73.9712,73.924,73.924,31087.0
2016-12-27 13:50:00,78.41,78.41,78.31,78.31,112534.0,73.9335,73.9335,73.8392,73.8392,112534.0
2016-12-27 13:55:00,78.32,78.32,78.27,78.3,32540.0,73.8486,73.8486,73.8015,73.8297,32540.0
2016-12-27 14:00:00,78.31,78.31,78.23,78.27,33722.0,73.8392,73.8392,73.7637,73.8015,33722.0
2016-12-27 14:05:00,78.26,78.3,78.24,78.3,22465.0,73.792,73.8297,73.7732,73.8297,22465.0
2016-12-27 14:10:00,78.3,78.35,78.29,78.34,26197.0,73.8297,73.8769,73.8203,73.8675,26197.0
2016-12-27 14:15:00,78.33,78.36,78.3,78.36,26858.0,73.858,73.8863,73.8297,73.8863,26858.0
2016-12-27 14:20:00,78.36,78.36,78.33,78.33,16892.0,73.8863,73.8863,73.858,73.858,16892.0
2016-12-27 14:25:00,78.33,78.37,78.33,78.35,30392.0,73.858,73.8957,73.858,73.8769,30392.0
2016-12-27 14:30:00,78.36,78.36,78.3,78.31,35427.0,73.8863,73.8863,73.8297,73.8392,35427.0
2016-12-27 14:35:00,78.31,78.37,78.31,78.36,20310.0,73.8392,73.8957,73.8392,73.8863,20310.0
2016-12-27 14:40:00,78.36,78.38,78.34,78.38,30945.0,73.8863,73.9052,73.8675,73.9052,30945.0
2016-12-27 14:45:00,78.37,78.38,78.32,78.33,27815.0,73.8957,73.9052,73.8486,73.858,27815.0
2016-12-27 14:50:00,78.33,78.34,78.28,78.3,22163.0,73.858,73.8675,73.8109,73.8297,22163.0
2016-12-27 14:55:00,78.3,78.32,78.29,78.31,22001.0,73.8297,73.8486,73.8203,73.8392,22001.0
2016-12-27 15:00:00,78.31,78.35,78.31,78.34,20133.0,73.8392,73.8769,73.8392,73.8675,20133.0
2016-12-27 15:05:00,78.34,78.35,78.3,78.31,18441.0,73.8675,73.8769,73.8297,73.8392,18441.0
2016-12-27 15:10:00,78.31,78.35,78.3,78.34,32585.0,73.8392,73.8769,73.8297,73.8675,32585.0
2016-12-27 15:15:00,78.34,78.37,78.33,78.36,17288.0,73.8675,73.8957,73.858,73.8863,17288.0
2016-12-27 15:20:00,78.36,78.37,78.34,78.36,19549.0,73.8863,73.8957,73.8675,73.8863,19549.0
2016-12-27 15:25:00,78.35,78.38,78.34,78.37,52470.0,73.8769,73.9052,73.8675,73.8957,52470.0
2016-12-27 15:30:00,78.37,78.42,78.36,78.39,59593.0,73.8957,73.9429,73.8863,73.9146,59593.0
2016-12-27 15:35:00,78.4,78.4,78.35,78.36,45032.0,73.924,73.924,73.8769,73.8863,45032.0
2016-12-27 15:40:00,78.35,78.39,78.34,78.38,62841.0,73.8769,73.9146,73.8675,73.9052,62841.0
2016-12-27 15:45:00,78.39,78.39,78.29,78.31,79074.0,73.9146,73.9146,73.8203,73.8392,79074.0
2016-12-27 15:50:00,78.32,78.36,78.3,78.34,92930.0,73.8486,73.8863,73.8297,73.8675,92930.0
2016-12-27 15:55:00,78.33,78.36,78.28,78.33,192908.0,73.858,73.8863,73.8109,73.858,192908.0
2016-12-28 09:30:00,78.4,78.65,78.39,78.42,210187.0,73.924,74.1598,73.9146,73.9429,210187.0
2016-12-28 09:35:00,78.41,78.41,78.08,78.16,133423.0,73.9335,73.9335,73.6223,73.6977,133423.0
2016-12-28 09:40:00,78.19,78.19,78.01,78.12,128707.0,73.726,73.726,73.5563,73.66,128707.0
2016-12-28 09:45:00,78.11,78.15,78.0,78.06,53478.0,73.6506,73.6883,73.5469,73.6034,53478.0
2016-12-28 09:50:00,78.08,78.08,78.0,78.01,68986.0,73.6223,73.6223,73.5469,73.5563,68986.0
2016-12-28 09:55:00,78.01,78.1,78.0,78.07,80513.0,73.5563,73.6412,73.5469,73.6129,80513.0
2016-12-28 10:00:00,78.07,78.13,78.0,78.1,120210.0,73.6129,73.6695,73.5469,73.6412,120210.0
2016-12-28 10:05:00,78.11,78.2,78.1,78.12,66230.0,73.6506,73.7355,73.6412,73.66,66230.0
2016-12-28 10:10:00,78.12,78.21,78.11,78.17,55836.0,73.66,73.7449,73.6506,73.7072,55836.0
2016-12-28 10:15:00,78.16,78.2,78.07,78.09,65566.0,73.6977,73.7355,73.6129,73.6317,65566.0
2016-12-28 10:20:00,78.09,78.11,78.01,78.03,56486.0,73.6317,73.6506,73.5563,73.5752,56486.0
2016-12-28 10:25:00,78.03,78.05,77.97,78.01,74815.0,73.5752,73.594,73.5186,73.5563,74815.0
2016-12-28 10:30:00,78.0,78.12,78.0,78.12,49485.0,73.5469,73.66,73.5469,73.66,49485.0
2016-12-28 10:35:00,78.11,78.15,78.08,78.1,34216.0,73.6506,73.6883,73.6223,73.6412,34216.0
2016-12-28 10:40:00,78.09,78.09,78.04,78.05,55462.0,73.6317,73.6317,73.5846,73.594,55462.0
2016-12-28 10:45:00,78.05,78.18,78.04,78.15,61073.0,73.594,73.7166,73.5846,73.6883,61073.0
2016-12-28 10:50:00,78.15,78.19,78.14,78.18,60963.0,73.6883,73.726,73.6789,73.7166,60963.0
2016-12-28 10:55:00,78.18,78.24,78.17,78.2,75442.0,73.7166,73.7732,73.7072,73.7355,75442.0
2016-12-28 11:00:00,78.2,78.28,78.18,78.28,86257.0,73.7355,73.8109,73.7166,73.8109,86257.0
2016-12-28 11:05:00,78.27,78.3,78.24,78.27,40023.0,73.8015,73.8297,73.7732,73.8015,40023.0
2016-12-28 11:10:00,78.28,78.29,78.24,78.29,33771.0,73.8109,73.8203,73.7732,73.8203,33771.0
2016-12-28 11:15:00,78.29,78.29,78.24,78.24,42249.0,73.8203,73.8203,73.7732,73.7732,42249.0
2016-12-28 11:20:00,78.24,78.37,78.24,78.35,51679.0,73.7732,73.8957,73.7732,73.8769,51679.0
2016-12-28 11:25:00,78.35,78.46,78.35,78.46,80307.0,73.8769,73.9806,73.8769,73.9806,80307.0
2016-12-28 11:30:00,78.46,78.46,78.37,78.4,36095.0,73.9806,73.9806,73.8957,73.924,36095.0
2016-12-28 11:35:00,78.4,78.43,78.35,78.4,55957.0,73.924,73.9523,73.8769,73.924,55957.0
2016-12-28 11:40:00,78.39,78.44,78.38,78.39,42153.0,73.9146,73.9618,73.9052,73.9146,42153.0
2016-12-28 11:45:00,78.39,78.43,78.38,78.38,38322.0,73.9146,73.9523,73.9052,73.9052,38322.0
2016-12-28 11:50:00,78.39,78.43,78.38,78.4,54969.0,73.9146,73.9523,73.9052,73.924,54969.0
2016-12-28 11:55:00,78.39,78.39,78.33,78.36,31244.0,73.9146,73.9146,73.858,73.8863,31244.0
2016-12-28 12:00:00,78.35,78.35,78.27,78.28,30518.0,73.8769,73.8769,73.8015,73.8109,30518.0
2016-12-28 12:05:00,78.29,78.36,78.25,78.31,60564.0,73.8203,73.8863,73.7826,73.8392,60564.0
2016-12-28 12:10:00,78.3,78.35,78.27,78.3,56429.0,73.8297,73.8769,73.8015,73.8297,56429.0
2016-12-28 12:15:00,78.3,78.35,78.28,78.34,36956.0,73.8297,73.8769,73.8109,73.8675,36956.0
2016-12-28 12:20:00,78.33,78.37,78.31,78.37,31354.0,73.858,73.8957,73.8392,73.8957,31354.0
2016-12-28 12:25:00,78.36,78.45,78.35,78.43,45820.0,73.8863,73.9712,73.8769,73.9523,45820.0
2016-12-28 12:30:00,78.43,78.44,78.35,78.37,58026.0,73.9523,73.9618,73.8769,73.8957,58026.0
2016-12-28 12:35:00,78.37,78.38,78.27,78.28,40153.0,73.8957,73.9052,73.8015,73.8109,40153.0
2016-12-28 12:40:00,78.28,78.32,78.24,78.27,55031.0,73.8109,73.8486,73.7732,73.8015,55031.0
2016-12-28 12:45:00,78.27,78.33,78.23,78.32,42787.0,73.8015,73.858,73.7637,73.8486,42787.0
2016-12-28 12:50:00,78.31,78.35,78.3,78.34,55397.0,73.8392,73.8769,73.8297,73.8675,55397.0
2016-12-28 12:55:00,78.33,78.33,78.25,78.28,34088.0,73.858,73.858,73.7826,73.8109,34088.0
2016-12-28 13:00:00,78.28,78.33,78.23,78.3,73034.0,73.8109,73.858,73.7637,73.8297,73034.0
2016-12-28 13:05:00,78.3,78.36,78.28,78.34,40996.0,73.8297,73.8863,73.8109,73.8675,40996.0
2016-12-28 13:10:00,78.34,78.35,78.31,78.35,28576.0,73.8675,73.8769,73.8392,73.8769,28576.0
2016-12-28 13:15:00,78.34,78.4,78.32,78.38,45818.0,73.8675,73.924,73.8486,73.9052,45818.0
2016-12-28 13:20:00,78.37,78.39,78.35,78.38,24326.0,73.8957,73.9146,73.8769,73.9052,24326.0
2016-12-28 13:25:00,78.38,78.42,78.36,78.36,30052.0,73.9052,73.9429,73.8863,73.8863,30052.0
2016-12-28 13:30:00,78.37,78.43,78.36,78.42,48719.0,73.8957,73.9523,73.8863,73.9429,48719.0
2016-12-28 13:35:00,78.43,78.44,78.41,78.44,38106.0,73.9523,73.9618,73.9335,73.9618,38106.0
2016-12-28 13:40:00,78.44,78.44,78.41,78.42,48541.0,73.9618,73.9618,73.9335,73.9429,48541.0
2016-12-28 13:45:00,78.42,78.44,78.42,78.43,25504.0,73.9429,73.9618,73.9429,73.9523,25504.0
2016-12-28 13:50:00,78.43,78.45,78.42,78.43,53019.0,73.9523,73.9712,73.9429,73.9523,53019.0
2016-12-28 13:55:00,78.42,78.45,78.42,78.44,77033.0,73.9429,73.9712,73.9429,73.9618,77033.0
2016-12-28 14:00:00,78.43,78.46,78.42,78.44,52719.0,73.9523,73.9806,73.9429,73.9618,52719.0
2016-12-28 14:05:00,78.44,78.44,78.41,78.42,42270.0,73.9618,73.9618,73.9335,73.9429,42270.0
2016-12-28 14:10:00,78.42,78.42,78.27,78.32,44772.0,73.9429,73.9429,73.8015,73.8486,44772.0
2016-12-28 14:15:00,78.32,78.32,78.22,78.25,31521.0,73.8486,73.8486,73.7543,73.7826,31521.0
2016-12-28 14:20:00,78.25,78.26,78.19,78.23,39022.0,73.7826,73.792,73.726,73.7637,39022.0
2016-12-28 14:25:00,78.22,78.31,78.21,78.3,31610.0,73.7543,73.8392,73.7449,73.8297,31610.0
2016-12-28 14:30:00,78.31,78.32,78.29,78.31,22569.0,73.8392,73.8486,73.8203,73.8392,22569.0
2016-12-28 14:35:00,78.31,78.33,78.28,78.28,27009.0,73.8392,73.858,73.8109,73.8109,27009.0
2016-12-28 14:40:00,78.28,78.3,78.25,78.28,32355.0,73.8109,73.8297,73.7826,73.8109,32355.0
2016-12-28 14:45:00,78.29,78.29,78.24,78.24,25240.0,73.8203,73.8203,73.7732,73.7732,25240.0
2016-12-28 14:50:00,78.24,78.25,78.18,78.24,59788.0,73.7732,73.7826,73.7166,73.7732,59788.0
2016-12-28 14:55:00,78.25,78.3,78.24,78.3,35297.0,73.7826,73.8297,73.7732,73.8297,35297.0
2016-12-28 15:00:00,78.3,78.35,78.28,78.34,35303.0,73.8297,73.8769,73.8109,73.8675,35303.0
2016-12-28 15:05:00,78.35,78.38,78.31,78.32,51928.0,73.8769,73.9052,73.8392,73.8486,51928.0
2016-12-28 15:10:00,78.32,78.38,78.29,78.38,83656.0,73.8486,73.9052,73.8203,73.9052,83656.0
2016-12-28 15:15:00,78.38,78.42,78.32,78.32,57206.0,73.9052,73.9429,73.8486,73.8486,57206.0
2016-12-28 15:20:00,78.33,78.39,78.32,78.39,60268.0,73.858,73.9146,73.8486,73.9146,60268.0
2016-12-28 15:25:00,78.39,78.44,78.37,78.43,58213.0,73.9146,73.9618,73.8957,73.9523,58213.0
2016-12-28 15:30:00,78.43,78.43,78.4,78.41,51160.0,73.9523,73.9523,73.924,73.9335,51160.0
2016-12-28 15:35:00,78.41,78.42,78.38,78.38,88057.0,73.9335,73.9429,73.9052,73.9052,88057.0
2016-12-28 15:40:00,78.38,78.39,78.3,78.35,112906.0,73.9052,73.9146,73.8297,73.8769,112906.0
2016-12-28 15:45:00,78.36,78.43,78.35,78.41,99497.0,73.8863,73.9523,73.8769,73.9335,99497.0
2016-12-28 15:50:00,78.4,78.45,78.4,78.45,205428.0,73.924,73.9712,73.924,73.9712,205428.0
2016-12-28 15:55:00,78.45,78.48,78.27,78.32,464081.0,73.9712,73.9995,73.8015,73.8486,464081.0
2016-12-29 09:30:00,78.49,78.6,78.3,78.53,195144.0,74.0089,74.1126,73.8297,74.0466,195144.0
2016-12-29 09:35:00,78.52,78.75,78.51,78.75,119774.0,74.0372,74.2541,74.0278,74.2541,119774.0
2016-12-29 09:40:00,78.75,78.84,78.65,78.67,96410.0,74.2541,74.3389,74.1598,74.1786,96410.0
2016-12-29 09:45:00,78.66,78.72,78.63,78.66,70591.0,74.1692,74.2258,74.1409,74.1692,70591.0
2016-12-29 09:50:00,78.66,78.7,78.54,78.58,48311.0,74.1692,74.2069,74.056,74.0938,48311.0
2016-12-29 09:55:00,78.58,78.6,78.5,78.56,45046.0,74.0938,74.1126,74.0183,74.0749,45046.0
2016-12-29 10:00:00,78.56,78.67,78.53,78.65,91173.0,74.0749,74.1786,74.0466,74.1598,91173.0
2016-12-29 10:05:00,78.66,78.66,78.51,78.58,64484.0,74.1692,74.1692,74.0278,74.0938,64484.0
2016-12-29 10:10:00,78.59,78.61,78.48,78.55,55759.0,74.1032,74.122,73.9995,74.0655,55759.0
2016-12-29 10:15:00,78.55,78.56,78.51,78.55,31099.0,74.0655,74.0749,74.0278,74.0655,31099.0
2016-12-29 10:20:00,78.55,78.56,78.5,78.52,32711.0,74.0655,74.0749,74.0183,74.0372,32711.0
2016-12-29 10:25:00,78.51,78.54,78.5,78.52,43796.0,74.0278,74.056,74.0183,74.0372,43796.0
2016-12-29 10:30:00,78.52,78.53,78.49,78.51,43343.0,74.0372,74.0466,74.0089,74.0278,43343.0
2016-12-29 10:35:00,78.51,78.53,78.49,78.5,57339.0,74.0278,74.0466,74.0089,74.0183,57339.0
2016-12-29 10:40:00,78.5,78.53,78.5,78.5,52450.0,74.0183,74.0466,74.0183,74.0183,52450.0
2016-12-29 10:45:00,78.5,78.54,78.5,78.52,37892.0,74.0183,74.056,74.0183,74.0372,37892.0
2016-12-29 10:50:00,78.52,78.58,78.51,78.57,47310.0,74.0372,74.0938,74.0278,74.0843,47310.0
2016-12-29 10:55:00,78.57,78.58,78.52,78.54,29951.0,74.0843,74.0938,74.0372,74.056,29951.0
2016-12-29 11:00:00,78.54,78.55,78.51,78.53,40267.0,74.056,74.0655,74.0278,74.0466,40267.0
2016-12-29 11:05:00,78.53,78.55,78.45,78.45,162169.0,74.0466,74.0655,73.9712,73.9712,162169.0
2016-12-29 11:10:00,78.45,78.5,78.4,78.5,56072.0,73.9712,74.0183,73.924,74.0183,56072.0
2016-12-29 11:15:00,78.5,78.55,78.49,78.53,55141.0,74.0183,74.0655,74.0089,74.0466,55141.0
2016-12-29 11:20:00,78.53,78.53,78.46,78.51,50539.0,74.0466,74.0466,73.9806,74.0278,50539.0
2016-12-29 11:25:00,78.5,78.63,78.5,78.56,65180.0,74.0183,74.1409,74.0183,74.0749,65180.0
2016-12-29 11:30:00,78.56,78.6,78.53,78.59,55538.0,74.0749,74.1126,74.0466,74.1032,55538.0
2016-12-29 11:35:00,78.59,78.63,78.58,78.61,53712.0,74.1032,74.1409,74.0938,74.122,53712.0
2016-12-29 11:40:00,78.61,78.62,78.51,78.57,52106.0,74.122,74.1315,74.0278,74.0843,52106.0
2016-12-29 11:45:00,78.58,78.59,78.55,78.57,53875.0,74.0938,74.1032,74.0655,74.0843,53875.0
2016-12-29 11:50:00,78.59,78.59,78.49,78.56,68585.0,74.1032,74.1032,74.0089,74.0749,68585.0
2016-12-29 11:55:00,78.57,78.59,78.53,78.58,32143.0,74.0843,74.1032,74.0466,74.0938,32143.0
2016-12-29 12:00:00,78.58,78.6,78.54,78.54,42941.0,74.0938,74.1126,74.056,74.056,42941.0
2016-12-29 12:05:00,78.55,78.56,78.5,78.52,69152.0,74.0655,74.0749,74.0183,74.0372,69152.0
2016-12-29 12:10:00,78.52,78.55,78.48,78.53,70246.0,74.0372,74.0655,73.9995,74.0466,70246.0
2016-12-29 12:15:00,78.52,78.56,78.5,78.53,38809.0,74.0372,74.0749,74.0183,74.0466,38809.0
2016-12-29 12:20:00,78.53,78.59,78.52,78.57,38943.0,74.0466,74.1032,74.0372,74.0843,38943.0
2016-12-29 12:25:00,78.57,78.6,78.56,78.59,33722.0,74.0843,74.1126,74.0749,74.1032,33722.0
2016-12-29 12:30:00,78.6,78.61,78.58,78.59,55720.0,74.1126,74.122,74.0938,74.1032,55720.0
2016-12-29 12:35:00,78.59,78.62,78.58,78.59,33407.0,74.1032,74.1315,74.0938,74.1032,33407.0
2016-12-29 12:40:00,78.59,78.6,78.56,78.56,19838.0,74.1032,74.1126,74.0749,74.0749,19838.0
2016-12-29 12:45:00,78.56,78.64,78.56,78.63,25560.0,74.0749,74.1503,74.0749,74.1409,25560.0
2016-12-29 12:50:00,78.62,78.68,78.62,78.68,40777.0,74.1315,74.1881,74.1315,74.1881,40777.0
2016-12-29 12:55:00,78.68,78.76,78.66,78.73,78240.0,74.1881,74.2635,74.1692,74.2352,78240.0
2016-12-29 13:00:00,78.73,78.74,78.62,78.66,45748.0,74.2352,74.2446,74.1315,74.1692,45748.0
2016-12-29 13:05:00,78.67,78.68,78.61,78.61,24308.0,74.1786,74.1881,74.122,74.122,24308.0
2016-12-29 13:10:00,78.61,78.62,78.59,78.61,23222.0,74.122,74.1315,74.1032,74.122,23222.0
2016-12-29 13:15:00,78.61,78.65,78.59,78.63,16070.0,74.122,74.1598,74.1032,74.1409,16070.0
2016-12-29 13:20:00,78.63,78.66,78.6,78.65,46772.0,74.1409,74.1692,74.1126,74.1598,46772.0
2016-12-29 13:25:00,78.65,78.67,78.62,78.62,27639.0,74.1598,74.1786,74.1315,74.1315,27639.0
2016-12-29 13:30:00,78.63,78.63,78.59,78.6,52478.0,74.1409,74.1409,74.1032,74.1126,52478.0
2016-12-29 13:35:00,78.6,78.61,78.59,78.6,25885.0,74.1126,74.122,74.1032,74.1126,25885.0
2016-12-29 13:40:00,78.6,78.61,78.52,78.53,39321.0,74.1126,74.122,74.0372,74.0466,39321.0
2016-12-29 13:45:00,78.52,78.53,78.49,78.49,28636.0,74.0372,74.0466,74.0089,74.0089,28636.0
2016-12-29 13:50:00,78.49,78.56,78.49,78.54,40833.0,74.0089,74.0749,74.0089,74.056,40833.0
2016-12-29 13:55:00,78.54,78.55,78.51,78.52,46868.0,74.056,74.0655,74.0278,74.0372,46868.0
2016-12-29 14:00:00,78.52,78.61,78.52,78.55,39379.0,74.0372,74.122,74.0372,74.0655,39379.0
2016-12-29 14:05:00,78.55,78.6,78.5,78.56,48745.0,74.0655,74.1126,74.0183,74.0749,48745.0
2016-12-29 14:10:00,78.57,78.59,78.55,78.56,26519.0,74.0843,74.1032,74.0655,74.0749,26519.0
2016-12-29 14:15:00,78.56,78.6,78.55,78.58,36800.0,74.0749,74.1126,74.0655,74.0938,36800.0
2016-12-29 14:20:00,78.58,78.61,78.56,78.56,26703.0,74.0938,74.122,74.0749,74.0749,26703.0
2016-12-29 14:25:00,78.56,78.6,78.55,78.57,35914.0,74.0749,74.1126,74.0655,74.0843,35914.0
2016-12-29 14:30:00,78.58,78.59,78.53,78.53,62826.0,74.0938,74.1032,74.0466,74.0466,62826.0
2016-12-29 14:35:00,78.54,78.56,78.53,78.55,31541.0,74.056,74.0749,74.0466,74.0655,31541.0
2016-12-29 14:40:00,78.55,78.55,78.48,78.49,53687.0,74.0655,74.0655,73.9995,74.0089,53687.0
2016-12-29 14:45:00,78.49,78.55,78.47,78.47,49793.0,74.0089,74.0655,73.99,73.99,49793.0
2016-12-29 14:50:00,78.47,78.5,78.45,78.46,46100.0,73.99,74.0183,73.9712,73.9806,46100.0
2016-12-29 14:55:00,78.46,78.47,78.41,78.45,34789.0,73.9806,73.99,73.9335,73.9712,34789.0
2016-12-29 15:00:00,78.45,78.48,78.44,78.46,30060.0,73.9712,73.9995,73.9618,73.9806,30060.0
2016-12-29 15:05:00,78.45,78.46,78.4,78.41,43345.0,73.9712,73.9806,73.924,73.9335,43345.0
2016-12-29 15:10:00,78.41,78.42,78.4,78.42,34955.0,73.9335,73.9429,73.924,73.9429,34955.0
2016-12-29 15:15:00,78.42,78.42,78.39,78.4,49196.0,73.9429,73.9429,73.9146,73.924,49196.0
2016-12-29 15:20:00,78.41,78.44,78.39,78.4,70467.0,73.9335,73.9618,73.9146,73.924,70467.0
2016-12-29 15:25:00,78.4,78.43,78.38,78.42,55292.0,73.924,73.9523,73.9052,73.9429,55292.0
2016-12-29 15:30:00,78.42,78.44,78.35,78.36,60503.0,73.9429,73.9618,73.8769,73.8863,60503.0
2016-12-29 15:35:00,78.36,78.4,78.35,78.37,82487.0,73.8863,73.924,73.8769,73.8957,82487.0
2016-12-29 15:40:00,78.37,78.39,78.36,78.39,109782.0,73.8957,73.9146,73.8863,73.9146,109782.0
2016-12-29 15:45:00,78.38,78.38,78.35,78.38,99857.0,73.9052,73.9052,73.8769,73.9052,99857.0
2016-12-29 15:50:00,78.37,78.41,78.36,78.36,95934.0,73.8957,73.9335,73.8863,73.8863,95934.0
2016-12-29 15:55:00,78.36,78.38,78.3,78.34,180146.0,73.8863,73.9052,73.8297,73.8675,180146.0
2016-12-30 09:30:00,78.43,78.44,78.14,78.25,146967.0,73.9523,73.9618,73.6789,73.7826,146967.0
2016-12-30 09:35:00,78.25,78.3,78.1,78.12,59934.0,73.7826,73.8297,73.6412,73.66,59934.0
2016-12-30 09:40:00,78.11,78.24,78.1,78.2,153744.0,73.6506,73.7732,73.6412,73.7355,153744.0
2016-12-30 09:45:00,78.18,78.28,78.17,78.24,54949.0,73.7166,73.8109,73.7072,73.7732,54949.0
2016-12-30 09:50:00,78.23,78.34,78.22,78.24,74098.0,73.7637,73.8675,73.7543,73.7732,74098.0
2016-12-30 09:55:00,78.24,78.26,78.1,78.1,72045.0,73.7732,73.792,73.6412,73.6412,72045.0
2016-12-30 10:00:00,78.08,78.14,78.01,78.01,40027.0,73.6223,73.6789,73.5563,73.5563,40027.0
2016-12-30 10:05:00,78.02,78.18,78.01,78.14,47268.0,73.5657,73.7166,73.5563,73.6789,47268.0
2016-12-30 10:10:00,78.15,78.18,78.11,78.17,35820.0,73.6883,73.7166,73.6506,73.7072,35820.0
2016-12-30 10:15:00,78.17,78.18,78.08,78.11,42308.0,73.7072,73.7166,73.6223,73.6506,42308.0
2016-12-30 10:20:00,78.12,78.2,78.12,78.19,60686.0,73.66,73.7355,73.66,73.726,60686.0
2016-12-30 10:25:00,78.2,78.23,78.13,78.21,30528.0,73.7355,73.7637,73.6695,73.7449,30528.0
2016-12-30 10:30:00,78.22,78.29,78.19,78.29,34637.0,73.7543,73.8203,73.726,73.8203,34637.0
2016-12-30 10:35:00,78.29,78.31,78.24,78.28,33813.0,73.8203,73.8392,73.7732,73.8109,33813.0
2016-12-30 10:40:00,78.29,78.34,78.29,78.3,30761.0,73.8203,73.8675,73.8203,73.8297,30761.0
2016-12-30 10:45:00,78.31,78.37,78.29,78.33,71213.0,73.8392,73.8957,73.8203,73.858,71213.0
2016-12-30 10:50:00,78.33,78.36,78.29,78.32,37004.0,73.858,73.8863,73.8203,73.8486,37004.0
2016-12-30 10:55:00,78.31,78.32,78.2,78.24,114326.0,73.8392,73.8486,73.7355,73.7732,114326.0
2016-12-30 11:00:00,78.23,78.25,78.19,78.24,63821.0,73.7637,73.7826,73.726,73.7732,63821.0
2016-12-30 11:05:00,78.25,78.27,78.22,78.25,31188.0,73.7826,73.8015,73.7543,73.7826,31188.0
2016-12-30 11:10:00,78.25,78.25,78.22,78.22,28192.0,73.7826,73.7826,73.7543,73.7543,28192.0
2016-12-30 11:15:00,78.23,78.32,78.23,78.31,35891.0,73.7637,73.8486,73.7637,73.8392,35891.0
2016-12-30 11:20:00,78.31,78.35,78.29,78.32,56551.0,73.8392,73.8769,73.8203,73.8486,56551.0
2016-12-30 11:25:00,78.32,78.43,78.32,78.39,59793.0,73.8486,73.9523,73.8486,73.9146,59793.0
2016-12-30 11:30:00,78.39,78.39,78.3,78.33,36143.0,73.9146,73.9146,73.8297,73.858,36143.0
2016-12-30 11:35:00,78.34,78.34,78.28,78.29,38061.0,73.8675,73.8675,73.8109,73.8203,38061.0
2016-12-30 11:40:00,78.3,78.38,78.28,78.35,30561.0,73.8297,73.9052,73.8109,73.8769,30561.0
2016-12-30 11:45:00,78.35,78.38,78.35,78.37,19576.0,73.8769,73.9052,73.8769,73.8957,19576.0
2016-12-30 11:50:00,78.37,78.41,78.35,78.36,46137.0,73.8957,73.9335,73.8769,73.8863,46137.0
2016-12-30 11:55:00,78.36,78.39,78.33,78.39,41174.0,73.8863,73.9146,73.858,73.9146,41174.0
2016-12-30 12:00:00,78.39,78.4,78.35,78.39,48912.0,73.9146,73.924,73.8769,73.9146,48912.0
2016-12-30 12:05:00,78.39,78.42,78.36,78.42,51955.0,73.9146,73.9429,73.8863,73.9429,51955.0
2016-12-30 12:10:00,78.42,78.5,78.4,78.5,44869.0,73.9429,74.0183,73.924,74.0183,44869.0
2016-12-30 12:15:00,78.5,78.54,78.4,78.43,66465.0,74.0183,74.056,73.924,73.9523,66465.0
2016-12-30 12:20:00,78.44,78.5,78.42,78.44,41364.0,73.9618,74.0183,73.9429,73.9618,41364.0
2016-12-30 12:25:00,78.41,78.44,78.4,78.4,20954.0,73.9335,73.9618,73.924,73.924,20954.0
2016-12-30 12:30:00,78.39,78.44,78.39,78.42,22277.0,73.9146,73.9618,73.9146,73.9429,22277.0
2016-12-30 12:35:00,78.41,78.41,78.34,78.35,23599.0,73.9335,73.9335,73.8675,73.8769,23599.0
2016-12-30 12:40:00,78.34,78.36,78.3,78.32,16732.0,73.8675,73.8863,73.8297,73.8486,16732.0
2016-12-30 12:45:00,78.33,78.33,78.25,78.25,27254.0,73.858,73.858,73.7826,73.7826,27254.0
2016-12-30 12:50:00,78.25,78.26,78.17,78.2,37523.0,73.7826,73.792,73.7072,73.7355,37523.0
2016-12-30 12:55:00,78.2,78.22,78.17,78.2,29444.0,73.7355,73.7543,73.7072,73.7355,29444.0
2016-12-30 13:00:00,78.19,78.21,78.15,78.16,63263.0,73.726,73.7449,73.6883,73.6977,63263.0
2016-12-30 13:05:00,78.16,78.16,78.08,78.08,44469.0,73.6977,73.6977,73.6223,73.6223,44469.0
2016-12-30 13:10:00,78.09,78.11,78.06,78.07,27719.0,73.6317,73.6506,73.6034,73.6129,27719.0
2016-12-30 13:15:00,78.08,78.18,78.08,78.18,25813.0,73.6223,73.7166,73.6223,73.7166,25813.0
2016-12-30 13:20:00,78.17,78.29,78.15,78.27,33007.0,73.7072,73.8203,73.6883,73.8015,33007.0
2016-12-30 13:25:00,78.26,78.28,78.16,78.19,41252.0,73.792,73.8109,73.6977,73.726,41252.0
2016-12-30 13:30:00,78.19,78.22,78.17,78.18,22090.0,73.726,73.7543,73.7072,73.7166,22090.0
2016-12-30 13:35:00,78.17,78.2,78.14,78.14,45159.0,73.7072,73.7355,73.6789,73.6789,45159.0
2016-12-30 13:40:00,78.13,78.15,78.04,78.07,44215.0,73.6695,73.6883,73.5846,73.6129,44215.0
2016-12-30 13:45:00,78.06,78.07,78.02,78.05,43440.0,73.6034,73.6129,73.5657,73.594,43440.0
2016-12-30 13:50:00,78.05,78.1,78.04,78.08,26567.0,73.594,73.6412,73.5846,73.6223,26567.0
2016-12-30 13:55:00,78.08,78.08,78.03,78.05,34330.0,73.6223,73.6223,73.5752,73.594,34330.0
2016-12-30 14:00:00,78.06,78.08,78.05,78.07,51690.0,73.6034,73.6223,73.594,73.6129,51690.0
2016-12-30 14:05:00,78.06,78.08,78.03,78.03,27828.0,73.6034,73.6223,73.5752,73.5752,27828.0
2016-12-30 14:10:00,78.03,78.07,78.01,78.06,67900.0,73.5752,73.6129,73.5563,73.6034,67900.0
2016-12-30 14:15:00,78.06,78.12,78.05,78.1,50605.0,73.6034,73.66,73.594,73.6412,50605.0
2016-12-30 14:20:00,78.1,78.1,78.03,78.04,23082.0,73.6412,73.6412,73.5752,73.5846,23082.0
2016-12-30 14:25:00,78.04,78.07,78.02,78.04,35524.0,73.5846,73.6129,73.5657,73.5846,35524.0
2016-12-30 14:30:00,78.04,78.08,77.98,78.01,91234.0,73.5846,73.6223,73.528,73.5563,91234.0
2016-12-30 14:35:00,78.02,78.08,78.02,78.07,21250.0,73.5657,73.6223,73.5657,73.6129,21250.0
2016-12-30 14:40:00,78.08,78.09,78.03,78.06,34390.0,73.6223,73.6317,73.5752,73.6034,34390.0
2016-12-30 14:45:00,78.06,78.07,77.98,78.0,101372.0,73.6034,73.6129,73.528,73.5469,101372.0
2016-12-30 14:50:00,78.0,78.04,77.98,78.0,55998.0,73.5469,73.5846,73.528,73.5469,55998.0
2016-12-30 14:55:00,78.0,78.03,77.98,78.03,63412.0,73.5469,73.5752,73.528,73.5752,63412.0
2016-12-30 15:00:00,78.03,78.06,77.99,78.05,37587.0,73.5752,73.6034,73.5374,73.594,37587.0
2016-12-30 15:05:00,78.05,78.07,78.01,78.06,34251.0,73.594,73.6129,73.5563,73.6034,34251.0
2016-12-30 15:10:00,78.07,78.14,78.05,78.13,49670.0,73.6129,73.6789,73.594,73.6695,49670.0
2016-12-30 15:15:00,78.14,78.18,78.12,78.12,39277.0,73.6789,73.7166,73.66,73.66,39277.0
2016-12-30 15:20:00,78.12,78.14,78.09,78.11,38623.0,73.66,73.6789,73.6317,73.6506,38623.0
2016-12-30 15:25:00,78.11,78.14,78.09,78.12,41715.0,73.6506,73.6789,73.6317,73.66,41715.0
2016-12-30 15:30:00,78.12,78.14,78.06,78.09,51601.0,73.66,73.6789,73.6034,73.6317,51601.0
2016-12-30 15:35:00,78.09,78.11,78.06,78.07,39207.0,73.6317,73.6506,73.6034,73.6129,39207.0
2016-12-30 15:40:00,78.08,78.09,77.99,78.01,58763.0,73.6223,73.6317,73.5374,73.5563,58763.0
2016-12-30 15:45:00,78.02,78.05,77.98,78.0,125286.0,73.5657,73.594,73.528,73.5469,125286.0
2016-12-30 15:50:00,77.99,78.03,77.93,78.02,220004.0,73.5374,73.5752,73.4809,73.5657,220004.0
2016-12-30 15:55:00,78.02,78.21,77.99,78.17,735525.0,73.5657,73.7449,73.5374,73.7072,735525.0
2017-01-03 09:30:00,78.76,78.96,78.49,78.96,402973.0,74.2635,74.4521,74.0089,74.4521,402973.0
2017-01-03 09:35:00,78.96,79.17,78.88,79.15,282552.0,74.4521,74.6501,74.3766,74.6312,282552.0
2017-01-03 09:40:00,79.14,79.19,78.97,79.0,109511.0,74.6218,74.6689,74.4615,74.4898,109511.0
2017-01-03 09:45:00,79.01,79.23,78.92,79.19,180503.0,74.4992,74.7067,74.4143,74.6689,180503.0
2017-01-03 09:50:00,79.16,79.28,79.11,79.23,123934.0,74.6406,74.7538,74.5935,74.7067,123934.0
2017-01-03 09:55:00,79.23,79.35,79.12,79.31,167601.0,74.7067,74.8198,74.6029,74.7821,167601.0
2017-01-03 10:00:00,79.32,79.51,79.27,79.48,200656.0,74.7915,74.9707,74.7444,74.9424,200656.0
2017-01-03 10:05:00,79.47,79.87,79.46,79.81,223192.0,74.9329,75.3101,74.9235,75.2535,223192.0
2017-01-03 10:10:00,79.84,79.91,79.75,79.76,153669.0,75.2818,75.3478,75.197,75.2064,153669.0
2017-01-03 10:15:00,79.78,79.8,79.55,79.57,98240.0,75.2253,75.2441,75.0084,75.0272,98240.0
2017-01-03 10:20:00,79.56,79.63,79.53,79.55,178118.0,75.0178,75.0838,74.9895,75.0084,178118.0
2017-01-03 10:25:00,79.55,79.56,79.41,79.41,162645.0,75.0084,75.0178,74.8764,74.8764,162645.0
2017-01-03 10:30:00,79.41,79.56,79.36,79.37,97231.0,74.8764,75.0178,74.8292,74.8387,97231.0
2017-01-03 10:35:00,79.36,79.41,79.24,79.32,92355.0,74.8292,74.8764,74.7161,74.7915,92355.0
2017-01-03 10:40:00,79.33,79.52,79.32,79.41,117383.0,74.8009,74.9801,74.7915,74.8764,117383.0
2017-01-03 10:45:00,79.41,79.45,79.33,79.33,86926.0,74.8764,74.9141,74.8009,74.8009,86926.0
2017-01-03 10:50:00,79.33,79.43,79.32,79.43,95893.0,74.8009,74.8952,74.7915,74.8952,95893.0
2017-01-03 10:55:00,79.43,79.44,79.26,79.29,87531.0,74.8952,74.9047,74.7349,74.7632,87531.0
2017-01-03 11:00:00,79.3,79.3,79.2,79.25,81233.0,74.7727,74.7727,74.6784,74.7255,81233.0
2017-01-03 11:05:00,79.26,79.31,79.17,79.3,140382.0,74.7349,74.7821,74.6501,74.7727,140382.0
2017-01-03 11:10:00,79.3,79.44,79.26,79.43,90464.0,74.7727,74.9047,74.7349,74.8952,90464.0
2017-01-03 11:15:00,79.43,79.45,79.34,79.4,153678.0,74.8952,74.9141,74.8104,74.8669,153678.0
2017-01-03 11:20:00,79.4,79.5,79.39,79.5,130719.0,74.8669,74.9612,74.8575,74.9612,130719.0
2017-01-03 11:25:00,79.49,79.57,79.48,79.55,147700.0,74.9518,75.0272,74.9424,75.0084,147700.0
2017-01-03 11:30:00,79.55,79.56,79.48,79.5,168992.0,75.0084,75.0178,74.9424,74.9612,168992.0
2017-01-03 11:35:00,79.5,79.55,79.45,79.5,116584.0,74.9612,75.0084,74.9141,74.9612,116584.0
2017-01-03 11:40:00,79.5,79.52,79.39,79.45,158472.0,74.9612,74.9801,74.8575,74.9141,158472.0
2017-01-03 11:45:00,79.45,79.64,79.44,79.63,66983.0,74.9141,75.0932,74.9047,75.0838,66983.0
2017-01-03 11:50:00,79.62,79.65,79.58,79.58,81073.0,75.0744,75.1027,75.0367,75.0367,81073.0
2017-01-03 11:55:00,79.57,79.65,79.53,79.65,68190.0,75.0272,75.1027,74.9895,75.1027,68190.0
2017-01-03 12:00:00,79.65,79.72,79.6,79.62,74815.0,75.1027,75.1687,75.0555,75.0744,74815.0
2017-01-03 12:05:00,79.62,79.64,79.53,79.62,56325.0,75.0744,75.0932,74.9895,75.0744,56325.0
2017-01-03 12:10:00,79.62,79.67,79.58,79.59,43889.0,75.0744,75.1215,75.0367,75.0461,43889.0
2017-01-03 12:15:00,79.58,79.63,79.57,79.62,46810.0,75.0367,75.0838,75.0272,75.0744,46810.0
2017-01-03 12:20:00,79.62,79.62,79.52,79.55,40280.0,75.0744,75.0744,74.9801,75.0084,40280.0
2017-01-03 12:25:00,79.56,79.62,79.55,79.56,37439.0,75.0178,75.0744,75.0084,75.0178,37439.0
2017-01-03 12:30:00,79.56,79.67,79.53,79.66,53331.0,75.0178,75.1215,74.9895,75.1121,53331.0
2017-01-03 12:35:00,79.66,79.68,79.58,79.66,81059.0,75.1121,75.131,75.0367,75.1121,81059.0
2017-01-03 12:40:00,79.65,79.67,79.55,79.59,69673.0,75.1027,75.1215,75.0084,75.0461,69673.0
2017-01-03 12:45:00,79.59,79.65,79.57,79.62,89694.0,75.0461,75.1027,75.0272,75.0744,89694.0
2017-01-03 12:50:00,79.63,79.64,79.57,79.59,47720.0,75.0838,75.0932,75.0272,75.0461,47720.0
2017-01-03 12:55:00,79.58,79.64,79.57,79.62,65474.0,75.0367,75.0932,75.0272,75.0744,65474.0
2017-01-03 13:00:00,79.62,79.67,79.61,79.61,70287.0,75.0744,75.1215,75.065,75.065,70287.0
2017-01-03 13:05:00,79.61,79.66,79.59,79.63,55301.0,75.065,75.1121,75.0461,75.0838,55301.0
2017-01-03 13:10:00,79.63,79.74,79.6,79.73,58158.0,75.0838,75.1875,75.0555,75.1781,58158.0
2017-01-03 13:15:00,79.72,79.81,79.69,79.79,74030.0,75.1687,75.2535,75.1404,75.2347,74030.0
2017-01-03 13:20:00,79.8,79.91,79.79,79.87,63107.0,75.2441,75.3478,75.2347,75.3101,63107.0
2017-01-03 13:25:00,79.87,79.9,79.81,79.82,62084.0,75.3101,75.3384,75.2535,75.263,62084.0
2017-01-03 13:30:00,79.82,79.88,79.82,79.85,42970.0,75.263,75.3195,75.263,75.2913,42970.0
2017-01-03 13:35:00,79.84,79.85,79.74,79.74,45361.0,75.2818,75.2913,75.1875,75.1875,45361.0
2017-01-03 13:40:00,79.75,79.75,79.63,79.64,68113.0,75.197,75.197,75.0838,75.0932,68113.0
2017-01-03 13:45:00,79.62,79.73,79.61,79.7,54269.0,75.0744,75.1781,75.065,75.1498,54269.0
2017-01-03 13:50:00,79.7,79.76,79.65,79.66,78999.0,75.1498,75.2064,75.1027,75.1121,78999.0
2017-01-03 13:55:00,79.65,79.66,79.49,79.5,119279.0,75.1027,75.1121,74.9518,74.9612,119279.0
2017-01-03 14:00:00,79.5,79.5,79.46,79.47,101243.0,74.9612,74.9612,74.9235,74.9329,101243.0
2017-01-03 14:05:00,79.47,79.49,79.36,79.37,126521.0,74.9329,74.9518,74.8292,74.8387,126521.0
2017-01-03 14:10:00,79.36,79.46,79.36,79.44,61618.0,74.8292,74.9235,74.8292,74.9047,61618.0
2017-01-03 14:15:00,79.43,79.45,79.32,79.34,69753.0,74.8952,74.9141,74.7915,74.8104,69753.0
2017-01-03 14:20:00,79.35,79.38,79.29,79.33,69565.0,74.8198,74.8481,74.7632,74.8009,69565.0
2017-01-03 14:25:00,79.33,79.35,79.28,79.31,54735.0,74.8009,74.8198,74.7538,74.7821,54735.0
2017-01-03 14:30:00,79.31,79.31,79.25,79.28,104797.0,74.7821,74.7821,74.7255,74.7538,104797.0
2017-01-03 14:35:00,79.29,79.43,79.28,79.4,69532.0,74.7632,74.8952,74.7538,74.8669,69532.0
2017-01-03 14:40:00,79.39,79.46,79.38,79.43,101016.0,74.8575,74.9235,74.8481,74.8952,101016.0
2017-01-03 14:45:00,79.44,79.48,79.41,79.42,71340.0,74.9047,74.9424,74.8764,74.8858,71340.0
2017-01-03 14:50:00,79.42,79.46,79.38,79.45,66521.0,74.8858,74.9235,74.8481,74.9141,66521.0
2017-01-03 14:55:00,79.44,79.45,79.36,79.36,56676.0,74.9047,74.9141,74.8292,74.8292,56676.0
2017-01-03 15:00:00,79.37,79.42,79.34,79.41,48520.0,74.8387,74.8858,74.8104,74.8764,48520.0
2017-01-03 15:05:00,79.41,79.43,79.38,79.4,80381.0,74.8764,74.8952,74.8481,74.8669,80381.0
2017-01-03 15:10:00,79.4,79.41,79.36,79.4,106248.0,74.8669,74.8764,74.8292,74.8669,106248.0
2017-01-03 15:15:00,79.4,79.4,79.35,79.36,104738.0,74.8669,74.8669,74.8198,74.8292,104738.0
2017-01-03 15:20:00,79.35,79.36,79.21,79.25,159158.0,74.8198,74.8292,74.6878,74.7255,159158.0
2017-01-03 15:25:00,79.25,79.36,79.25,79.32,96057.0,74.7255,74.8292,74.7255,74.7915,96057.0
2017-01-03 15:30:00,79.32,79.35,79.27,79.33,120173.0,74.7915,74.8198,74.7444,74.8009,120173.0
2017-01-03 15:35:00,79.33,79.4,79.32,79.39,124659.0,74.8009,74.8669,74.7915,74.8575,124659.0
2017-01-03 15:40:00,79.38,79.4,79.31,79.31,151269.0,74.8481,74.8669,74.7821,74.7821,151269.0
2017-01-03 15:45:00,79.31,79.4,79.29,79.39,269142.0,74.7821,74.8669,74.7632,74.8575,269142.0
2017-01-03 15:50:00,79.39,79.42,79.35,79.4,394751.0,74.8575,74.8858,74.8198,74.8669,394751.0
2017-01-03 15:55:00,79.4,79.54,79.38,79.49,579328.0,74.8669,74.999,74.8481,74.9518,579328.0
2017-01-04 09:30:00,79.44,79.71,79.36,79.69,297130.0,74.9047,75.1592,74.8292,75.1404,297130.0
2017-01-04 09:35:00,79.71,79.81,79.46,79.5,118053.0,75.1592,75.2535,74.9235,74.9612,118053.0
2017-01-04 09:40:00,79.49,79.71,79.45,79.64,106016.0,74.9518,75.1592,74.9141,75.0932,106016.0
2017-01-04 09:45:00,79.63,79.82,79.61,79.76,82536.0,75.0838,75.263,75.065,75.2064,82536.0
2017-01-04 09:50:00,79.78,79.85,79.75,79.79,95205.0,75.2253,75.2913,75.197,75.2347,95205.0
2017-01-04 09:55:00,79.79,79.87,79.78,79.79,142816.0,75.2347,75.3101,75.2253,75.2347,142816.0
2017-01-04 10:00:00,79.79,79.87,79.78,79.81,104366.0,75.2347,75.3101,75.2253,75.2535,104366.0
2017-01-04 10:05:00,79.82,79.88,79.8,79.88,78528.0,75.263,75.3195,75.2441,75.3195,78528.0
2017-01-04 10:10:00,79.88,79.93,79.84,79.9,131471.0,75.3195,75.3667,75.2818,75.3384,131471.0
2017-01-04 10:15:00,79.9,79.93,79.81,79.86,154267.0,75.3384,75.3667,75.2535,75.3007,154267.0
2017-01-04 10:20:00,79.86,79.93,79.84,79.89,66938.0,75.3007,75.3667,75.2818,75.329,66938.0
2017-01-04 10:25:00,79.89,79.95,79.8,79.87,99164.0,75.329,75.3855,75.2441,75.3101,99164.0
2017-01-04 10:30:00,79.88,79.94,79.87,79.91,107670.0,75.3195,75.3761,75.3101,75.3478,107670.0
2017-01-04 10:35:00,79.92,80.05,79.91,80.03,133754.0,75.3573,75.4798,75.3478,75.461,133754.0
2017-01-04 10:40:00,80.03,80.05,79.99,79.99,45076.0,75.461,75.4798,75.4233,75.4233,45076.0
2017-01-04 10:45:00,79.99,80.07,79.99,79.99,58210.0,75.4233,75.4987,75.4233,75.4233,58210.0
2017-01-04 10:50:00,80.0,80.02,79.94,79.99,120391.0,75.4327,75.4515,75.3761,75.4233,120391.0
2017-01-04 10:55:00,79.99,80.01,79.96,79.98,49291.0,75.4233,75.4421,75.395,75.4138,49291.0
2017-01-04 11:00:00,79.99,80.06,79.99,80.06,62751.0,75.4233,75.4893,75.4233,75.4893,62751.0
2017-01-04 11:05:00,80.06,80.1,80.02,80.04,73129.0,75.4893,75.527,75.4515,75.4704,73129.0
2017-01-04 11:10:00,80.04,80.06,79.99,80.02,72753.0,75.4704,75.4893,75.4233,75.4515,72753.0
2017-01-04 11:15:00,80.02,80.03,79.97,80.02,144395.0,75.4515,75.461,75.4044,75.4515,144395.0
2017-01-04 11:20:00,80.02,80.07,79.99,80.0,95737.0,75.4515,75.4987,75.4233,75.4327,95737.0
2017-01-04 11:25:00,80.01,80.04,79.99,80.03,59770.0,75.4421,75.4704,75.4233,75.461,59770.0
2017-01-04 11:30:00,80.02,80.05,80.01,80.02,36870.0,75.4515,75.4798,75.4421,75.4515,36870.0
2017-01-04 11:35:00,80.02,80.09,80.02,80.08,52425.0,75.4515,75.5176,75.4515,75.5081,52425.0
2017-01-04 11:40:00,80.08,80.08,80.02,80.05,62613.0,75.5081,75.5081,75.4515,75.4798,62613.0
2017-01-04 11:45:00,80.06,80.09,80.05,80.06,41872.0,75.4893,75.5176,75.4798,75.4893,41872.0
2017-01-04 11:50:00,80.06,80.09,80.03,80.08,33392.0,75.4893,75.5176,75.461,75.5081,33392.0
2017-01-04 11:55:00,80.08,80.13,80.06,80.12,58271.0,75.5081,75.5553,75.4893,75.5458,58271.0
2017-01-04 12:00:00,80.12,80.13,80.09,80.11,38421.0,75.5458,75.5553,75.5176,75.5364,38421.0
2017-01-04 12:05:00,80.11,80.13,80.09,80.1,60202.0,75.5364,75.5553,75.5176,75.527,60202.0
2017-01-04 12:10:00,80.11,80.13,80.07,80.08,61653.0,75.5364,75.5553,75.4987,75.5081,61653.0
2017-01-04 12:15:00,80.09,80.09,80.06,80.06,32950.0,75.5176,75.5176,75.4893,75.4893,32950.0
2017-01-04 12:20:00,80.06,80.06,79.96,80.0,92815.0,75.4893,75.4893,75.395,75.4327,92815.0
2017-01-04 12:25:00,80.0,80.03,79.95,79.98,38006.0,75.4327,75.461,75.3855,75.4138,38006.0
2017-01-04 12:30:00,79.99,80.02,79.98,80.0,35166.0,75.4233,75.4515,75.4138,75.4327,35166.0
2017-01-04 12:35:00,80.0,80.06,79.99,80.06,26206.0,75.4327,75.4893,75.4233,75.4893,26206.0
2017-01-04 12:40:00,80.05,80.06,79.98,80.01,39891.0,75.4798,75.4893,75.4138,75.4421,39891.0
2017-01-04 12:45:00,80.01,80.01,79.96,80.0,45599.0,75.4421,75.4421,75.395,75.4327,45599.0
2017-01-04 12:50:00,79.99,80.0,79.95,79.95,41656.0,75.4233,75.4327,75.3855,75.3855,41656.0
2017-01-04 12:55:00,79.96,79.97,79.92,79.92,43298.0,75.395,75.4044,75.3573,75.3573,43298.0
2017-01-04 13:00:00,79.92,79.96,79.9,79.9,57979.0,75.3573,75.395,75.3384,75.3384,57979.0
2017-01-04 13:05:00,79.9,79.96,79.9,79.95,32399.0,75.3384,75.395,75.3384,75.3855,32399.0
2017-01-04 13:10:00,79.95,79.95,79.92,79.95,34360.0,75.3855,75.3855,75.3573,75.3855,34360.0
2017-01-04 13:15:00,79.95,79.96,79.9,79.9,75580.0,75.3855,75.395,75.3384,75.3384,75580.0
2017-01-04 13:20:00,79.91,79.96,79.9,79.95,60807.0,75.3478,75.395,75.3384,75.3855,60807.0
2017-01-04 13:25:00,79.95,80.01,79.94,80.0,57472.0,75.3855,75.4421,75.3761,75.4327,57472.0
2017-01-04 13:30:00,80.01,80.03,79.99,80.01,51998.0,75.4421,75.461,75.4233,75.4421,51998.0
2017-01-04 13:35:00,80.0,80.01,79.98,80.0,43450.0,75.4327,75.4421,75.4138,75.4327,43450.0
2017-01-04 13:40:00,80.0,80.05,79.98,80.04,38667.0,75.4327,75.4798,75.4138,75.4704,38667.0
2017-01-04 13:45:00,80.04,80.04,79.99,80.0,54437.0,75.4704,75.4704,75.4233,75.4327,54437.0
2017-01-04 13:50:00,80.0,80.05,80.0,80.05,28791.0,75.4327,75.4798,75.4327,75.4798,28791.0
2017-01-04 13:55:00,80.04,80.05,79.97,80.01,73662.0,75.4704,75.4798,75.4044,75.4421,73662.0
2017-01-04 14:00:00,80.01,80.02,79.99,80.02,79667.0,75.4421,75.4515,75.4233,75.4515,79667.0
2017-01-04 14:05:00,80.02,80.05,80.0,80.04,36909.0,75.4515,75.4798,75.4327,75.4704,36909.0
2017-01-04 14:10:00,80.03,80.09,80.01,80.08,48991.0,75.461,75.5176,75.4421,75.5081,48991.0
2017-01-04 14:15:00,80.08,80.1,80.06,80.07,27787.0,75.5081,75.527,75.4893,75.4987,27787.0
2017-01-04 14:20:00,80.07,80.12,80.02,80.03,72298.0,75.4987,75.5458,75.4515,75.461,72298.0
2017-01-04 14:25:00,80.04,80.09,80.0,80.06,51440.0,75.4704,75.5176,75.4327,75.4893,51440.0
2017-01-04 14:30:00,80.06,80.1,80.03,80.05,79823.0,75.4893,75.527,75.461,75.4798,79823.0
2017-01-04 14:35:00,80.05,80.1,80.04,80.09,44450.0,75.4798,75.527,75.4704,75.5176,44450.0
2017-01-04 14:40:00,80.09,80.09,80.02,80.09,59624.0,75.5176,75.5176,75.4515,75.5176,59624.0
2017-01-04 14:45:00,80.09,80.09,80.0,80.03,61358.0,75.5176,75.5176,75.4327,75.461,61358.0
2017-01-04 14:50:00,80.03,80.07,80.01,80.02,51835.0,75.461,75.4987,75.4421,75.4515,51835.0
2017-01-04 14:55:00,80.04,80.05,80.02,80.04,51556.0,75.4704,75.4798,75.4515,75.4704,51556.0
2017-01-04 15:00:00,80.04,80.09,80.04,80.05,58680.0,75.4704,75.5176,75.4704,75.4798,58680.0
2017-01-04 15:05:00,80.05,80.08,80.01,80.06,50517.0,75.4798,75.5081,75.4421,75.4893,50517.0
2017-01-04 15:10:00,80.07,80.08,80.03,80.05,44405.0,75.4987,75.5081,75.461,75.4798,44405.0
2017-01-04 15:15:00,80.04,80.05,80.02,80.03,68040.0,75.4704,75.4798,75.4515,75.461,68040.0
2017-01-04 15:20:00,80.04,80.09,80.0,80.06,105180.0,75.4704,75.5176,75.4327,75.4893,105180.0
2017-01-04 15:25:00,80.05,80.07,80.03,80.06,59840.0,75.4798,75.4987,75.461,75.4893,59840.0
2017-01-04 15:30:00,80.07,80.12,80.05,80.09,77778.0,75.4987,75.5458,75.4798,75.5176,77778.0
2017-01-04 15:35:00,80.09,80.12,80.07,80.12,59979.0,75.5176,75.5458,75.4987,75.5458,59979.0
2017-01-04 15:40:00,80.12,80.26,80.11,80.13,266416.0,75.5458,75.6778,75.5364,75.5553,266416.0
2017-01-04 15:45:00,80.14,80.17,80.07,80.1,88994.0,75.5647,75.593,75.4987,75.527,88994.0
2017-01-04 15:50:00,80.09,80.15,80.09,80.14,171441.0,75.5176,75.5741,75.5176,75.5647,171441.0
2017-01-04 15:55:00,80.14,80.18,80.07,80.14,461453.0,75.5647,75.6024,75.4987,75.5647,461453.0
2017-01-05 09:30:00,80.34,80.54,80.22,80.48,352370.0,75.7533,75.9419,75.6401,75.8853,352370.0
2017-01-05 09:35:00,80.45,80.99,80.44,80.86,382110.0,75.857,76.3662,75.8476,76.2436,382110.0
2017-01-05 09:40:00,80.86,81.17,80.86,81.09,171476.0,76.2436,76.5359,76.2436,76.4605,171476.0
2017-01-05 09:45:00,81.09,81.3,81.07,81.27,141151.0,76.4605,76.6585,76.4416,76.6302,141151.0
2017-01-05 09:50:00,81.26,81.3,81.18,81.19,93090.0,76.6208,76.6585,76.5453,76.5548,93090.0
2017-01-05 09:55:00,81.19,81.21,81.14,81.19,73069.0,76.5548,76.5736,76.5076,76.5548,73069.0
2017-01-05 10:00:00,81.18,81.37,81.17,81.29,182389.0,76.5453,76.7245,76.5359,76.649,182389.0
2017-01-05 10:05:00,81.28,81.41,81.27,81.37,153538.0,76.6396,76.7622,76.6302,76.7245,153538.0
2017-01-05 10:10:00,81.37,81.5,81.33,81.47,89100.0,76.7245,76.8471,76.6868,76.8188,89100.0
2017-01-05 10:15:00,81.48,81.51,81.4,81.51,116549.0,76.8282,76.8565,76.7528,76.8565,116549.0
2017-01-05 10:20:00,81.52,81.53,81.37,81.4,59107.0,76.8659,76.8753,76.7245,76.7528,59107.0
2017-01-05 10:25:00,81.4,81.44,81.36,81.37,46214.0,76.7528,76.7905,76.715,76.7245,46214.0
2017-01-05 10:30:00,81.38,81.47,81.37,81.44,103028.0,76.7339,76.8188,76.7245,76.7905,103028.0
2017-01-05 10:35:00,81.44,81.46,81.23,81.23,102785.0,76.7905,76.8093,76.5925,76.5925,102785.0
2017-01-05 10:40:00,81.23,81.24,81.16,81.17,56350.0,76.5925,76.6019,76.5265,76.5359,56350.0
2017-01-05 10:45:00,81.17,81.17,81.09,81.13,61457.0,76.5359,76.5359,76.4605,76.4982,61457.0
2017-01-05 10:50:00,81.14,81.15,81.05,81.11,45898.0,76.5076,76.517,76.4227,76.4793,45898.0
2017-01-05 10:55:00,81.11,81.14,81.05,81.08,43338.0,76.4793,76.5076,76.4227,76.451,43338.0
2017-01-05 11:00:00,81.08,81.16,81.07,81.12,47718.0,76.451,76.5265,76.4416,76.4887,47718.0
2017-01-05 11:05:00,81.12,81.13,81.0,81.0,117747.0,76.4887,76.4982,76.3756,76.3756,117747.0
2017-01-05 11:10:00,81.0,81.05,80.98,81.04,93083.0,76.3756,76.4227,76.3567,76.4133,93083.0
2017-01-05 11:15:00,81.03,81.07,80.94,80.95,80670.0,76.4039,76.4416,76.319,76.3285,80670.0
2017-01-05 11:20:00,80.94,81.0,80.86,80.99,126575.0,76.319,76.3756,76.2436,76.3662,126575.0
2017-01-05 11:25:00,80.99,81.0,80.91,80.98,39718.0,76.3662,76.3756,76.2907,76.3567,39718.0
2017-01-05 11:30:00,80.98,81.02,80.9,80.93,62112.0,76.3567,76.3945,76.2813,76.3096,62112.0
2017-01-05 11:35:00,80.93,80.97,80.87,80.97,47102.0,76.3096,76.3473,76.253,76.3473,47102.0
2017-01-05 11:40:00,80.96,80.96,80.81,80.9,70509.0,76.3379,76.3379,76.1964,76.2813,70509.0
2017-01-05 11:45:00,80.89,80.98,80.86,80.92,70334.0,76.2719,76.3567,76.2436,76.3002,70334.0
2017-01-05 11:50:00,80.92,80.96,80.85,80.96,41355.0,76.3002,76.3379,76.2342,76.3379,41355.0
2017-01-05 11:55:00,80.96,80.98,80.92,80.95,79201.0,76.3379,76.3567,76.3002,76.3285,79201.0
2017-01-05 12:00:00,80.94,80.99,80.85,80.9,61199.0,76.319,76.3662,76.2342,76.2813,61199.0
2017-01-05 12:05:00,80.9,80.92,80.84,80.84,52111.0,76.2813,76.3002,76.2247,76.2247,52111.0
2017-01-05 12:10:00,80.85,80.92,80.84,80.91,84661.0,76.2342,76.3002,76.2247,76.2907,84661.0
2017-01-05 12:15:00,80.9,80.99,80.89,80.99,53893.0,76.2813,76.3662,76.2719,76.3662,53893.0
2017-01-05 12:20:00,80.98,80.98,80.91,80.96,37154.0,76.3567,76.3567,76.2907,76.3379,37154.0
2017-01-05 12:25:00,80.96,80.98,80.93,80.95,65950.0,76.3379,76.3567,76.3096,76.3285,65950.0
2017-01-05 12:30:00,80.97,80.97,80.84,80.84,58674.0,76.3473,76.3473,76.2247,76.2247,58674.0
2017-01-05 12:35:00,80.84,80.86,80.82,80.86,34017.0,76.2247,76.2436,76.2059,76.2436,34017.0
2017-01-05 12:40:00,80.86,80.87,80.81,80.83,39823.0,76.2436,76.253,76.1964,76.2153,39823.0
2017-01-05 12:45:00,80.84,80.93,80.83,80.9,49752.0,76.2247,76.3096,76.2153,76.2813,49752.0
2017-01-05 12:50:00,80.9,80.97,80.9,80.95,34096.0,76.2813,76.3473,76.2813,76.3285,34096.0
2017-01-05 12:55:00,80.95,80.99,80.93,80.96,50547.0,76.3285,76.3662,76.3096,76.3379,50547.0
2017-01-05 13:00:00,80.97,81.0,80.96,80.99,44824.0,76.3473,76.3756,76.3379,76.3662,44824.0
2017-01-05 13:05:00,80.99,81.05,80.96,81.03,51594.0,76.3662,76.4227,76.3379,76.4039,51594.0
2017-01-05 13:10:00,81.04,81.07,81.01,81.02,50016.0,76.4133,76.4416,76.385,76.3945,50016.0
2017-01-05 13:15:00,81.01,81.09,81.01,81.07,47107.0,76.385,76.4605,76.385,76.4416,47107.0
2017-01-05 13:20:00,81.07,81.15,81.06,81.1,67339.0,76.4416,76.517,76.4322,76.4699,67339.0
2017-01-05 13:25:00,81.1,81.1,81.05,81.09,32660.0,76.4699,76.4699,76.4227,76.4605,32660.0
2017-01-05 13:30:00,81.09,81.11,81.05,81.08,49628.0,76.4605,76.4793,76.4227,76.451,49628.0
2017-01-05 13:35:00,81.08,81.12,81.02,81.03,48061.0,76.451,76.4887,76.3945,76.4039,48061.0
2017-01-05 13:40:00,81.03,81.08,81.02,81.06,34754.0,76.4039,76.451,76.3945,76.4322,34754.0
2017-01-05 13:45:00,81.06,81.08,81.06,81.08,35618.0,76.4322,76.451,76.4322,76.451,35618.0
2017-01-05 13:50:00,81.07,81.07,81.01,81.04,44604.0,76.4416,76.4416,76.385,76.4133,44604.0
2017-01-05 13:55:00,81.04,81.05,81.01,81.01,41558.0,76.4133,76.4227,76.385,76.385,41558.0
2017-01-05 14:00:00,81.0,81.07,80.99,81.06,57388.0,76.3756,76.4416,76.3662,76.4322,57388.0
2017-01-05 14:05:00,81.06,81.1,81.03,81.04,57178.0,76.4322,76.4699,76.4039,76.4133,57178.0
2017-01-05 14:10:00,81.04,81.11,81.04,81.09,61460.0,76.4133,76.4793,76.4133,76.4605,61460.0
2017-01-05 14:15:00,81.09,81.1,81.02,81.03,55183.0,76.4605,76.4699,76.3945,76.4039,55183.0
2017-01-05 14:20:00,81.04,81.07,80.98,81.05,59349.0,76.4133,76.4416,76.3567,76.4227,59349.0
2017-01-05 14:25:00,81.05,81.07,81.02,81.06,44414.0,76.4227,76.4416,76.3945,76.4322,44414.0
2017-01-05 14:30:00,81.06,81.06,80.99,81.0,43718.0,76.4322,76.4322,76.3662,76.3756,43718.0
2017-01-05 14:35:00,80.99,81.05,80.98,81.05,41279.0,76.3662,76.4227,76.3567,76.4227,41279.0
2017-01-05 14:40:00,81.05,81.06,80.99,81.03,57347.0,76.4227,76.4322,76.3662,76.4039,57347.0
2017-01-05 14:45:00,81.03,81.07,81.01,81.06,47674.0,76.4039,76.4416,76.385,76.4322,47674.0
2017-01-05 14:50:00,81.06,81.1,81.03,81.09,61736.0,76.4322,76.4699,76.4039,76.4605,61736.0
2017-01-05 14:55:00,81.08,81.09,81.02,81.05,47224.0,76.451,76.4605,76.3945,76.4227,47224.0
2017-01-05 15:00:00,81.04,81.08,81.02,81.07,57227.0,76.4133,76.451,76.3945,76.4416,57227.0
2017-01-05 15:05:00,81.07,81.14,81.03,81.14,99573.0,76.4416,76.5076,76.4039,76.5076,99573.0
2017-01-05 15:10:00,81.14,81.18,81.11,81.18,51430.0,76.5076,76.5453,76.4793,76.5453,51430.0
2017-01-05 15:15:00,81.18,81.21,81.17,81.17,63240.0,76.5453,76.5736,76.5359,76.5359,63240.0
2017-01-05 15:20:00,81.16,81.2,81.14,81.2,77087.0,76.5265,76.5642,76.5076,76.5642,77087.0
2017-01-05 15:25:00,81.2,81.2,81.15,81.19,72060.0,76.5642,76.5642,76.517,76.5548,72060.0
2017-01-05 15:30:00,81.19,81.21,81.16,81.17,86281.0,76.5548,76.5736,76.5265,76.5359,86281.0
2017-01-05 15:35:00,81.17,81.18,81.12,81.14,67001.0,76.5359,76.5453,76.4887,76.5076,67001.0
2017-01-05 15:40:00,81.13,81.14,81.12,81.13,92324.0,76.4982,76.5076,76.4887,76.4982,92324.0
2017-01-05 15:45:00,81.12,81.18,81.12,81.16,142629.0,76.4887,76.5453,76.4887,76.5265,142629.0
2017-01-05 15:50:00,81.17,81.19,81.14,81.16,251519.0,76.5359,76.5548,76.5076,76.5265,251519.0
2017-01-05 15:55:00,81.15,81.16,81.08,81.1,441930.0,76.517,76.5265,76.451,76.4699,441930.0
2017-01-06 09:30:00,81.3,81.45,81.14,81.14,221749.0,76.6585,76.7999,76.5076,76.5076,221749.0
2017-01-06 09:35:00,81.14,81.21,80.94,81.16,101341.0,76.5076,76.5736,76.319,76.5265,101341.0
2017-01-06 09:40:00,81.16,81.38,81.05,81.35,115750.0,76.5265,76.7339,76.4227,76.7056,115750.0
2017-01-06 09:45:00,81.35,81.37,81.16,81.22,67198.0,76.7056,76.7245,76.5265,76.583,67198.0
2017-01-06 09:50:00,81.25,81.38,81.22,81.3,152801.0,76.6113,76.7339,76.583,76.6585,152801.0
2017-01-06 09:55:00,81.3,81.38,81.22,81.29,125192.0,76.6585,76.7339,76.583,76.649,125192.0
2017-01-06 10:00:00,81.27,81.56,81.23,81.52,91326.0,76.6302,76.9036,76.5925,76.8659,91326.0
2017-01-06 10:05:00,81.53,81.56,81.47,81.51,70031.0,76.8753,76.9036,76.8188,76.8565,70031.0
2017-01-06 10:10:00,81.52,81.65,81.5,81.54,94480.0,76.8659,76.9885,76.8471,76.8848,94480.0
2017-01-06 10:15:00,81.53,81.54,81.41,81.42,63804.0,76.8753,76.8848,76.7622,76.7716,63804.0
2017-01-06 10:20:00,81.44,81.48,81.37,81.44,82824.0,76.7905,76.8282,76.7245,76.7905,82824.0
2017-01-06 10:25:00,81.44,81.52,81.42,81.5,55998.0,76.7905,76.8659,76.7716,76.8471,55998.0
2017-01-06 10:30:00,81.51,81.52,81.43,81.47,66417.0,76.8565,76.8659,76.781,76.8188,66417.0
2017-01-06 10:35:00,81.47,81.48,81.35,81.37,93440.0,76.8188,76.8282,76.7056,76.7245,93440.0
2017-01-06 10:40:00,81.36,81.36,81.23,81.25,94023.0,76.715,76.715,76.5925,76.6113,94023.0
2017-01-06 10:45:00,81.26,81.38,81.25,81.38,78180.0,76.6208,76.7339,76.6113,76.7339,78180.0
2017-01-06 10:50:00,81.38,81.48,81.36,81.48,53143.0,76.7339,76.8282,76.715,76.8282,53143.0
2017-01-06 10:55:00,81.48,81.55,81.47,81.5,97141.0,76.8282,76.8942,76.8188,76.8471,97141.0
2017-01-06 11:00:00,81.5,81.51,81.42,81.44,88281.0,76.8471,76.8565,76.7716,76.7905,88281.0
2017-01-06 11:05:00,81.45,81.51,81.38,81.51,132864.0,76.7999,76.8565,76.7339,76.8565,132864.0
2017-01-06 11:10:00,81.52,81.57,81.47,81.56,180981.0,76.8659,76.9131,76.8188,76.9036,180981.0
2017-01-06 11:15:00,81.57,81.63,81.56,81.62,59947.0,76.9131,76.9696,76.9036,76.9602,59947.0
2017-01-06 11:20:00,81.62,81.64,81.55,81.62,59986.0,76.9602,76.9791,76.8942,76.9602,59986.0
2017-01-06 11:25:00,81.62,81.7,81.61,81.7,69449.0,76.9602,77.0356,76.9508,77.0356,69449.0
2017-01-06 11:30:00,81.7,81.72,81.67,81.71,75696.0,77.0356,77.0545,77.0073,77.0451,75696.0
2017-01-06 11:35:00,81.71,81.73,81.68,81.73,73027.0,77.0451,77.0639,77.0168,77.0639,73027.0
2017-01-06 11:40:00,81.73,81.83,81.72,81.79,60714.0,77.0639,77.1582,77.0545,77.1205,60714.0
2017-01-06 11:45:00,81.78,81.87,81.77,81.86,107629.0,77.1111,77.1959,77.1016,77.1865,107629.0
2017-01-06 11:50:00,81.87,81.88,81.76,81.81,135379.0,77.1959,77.2054,77.0922,77.1394,135379.0
2017-01-06 11:55:00,81.81,81.93,81.8,81.92,61471.0,77.1394,77.2525,77.1299,77.2431,61471.0
2017-01-06 12:00:00,81.92,81.93,81.87,81.91,55988.0,77.2431,77.2525,77.1959,77.2336,55988.0
2017-01-06 12:05:00,81.9,81.93,81.9,81.91,92534.0,77.2242,77.2525,77.2242,77.2336,92534.0
2017-01-06 12:10:00,81.9,81.98,81.9,81.95,57301.0,77.2242,77.2996,77.2242,77.2714,57301.0
2017-01-06 12:15:00,81.95,82.03,81.94,82.03,108955.0,77.2714,77.3468,77.2619,77.3468,108955.0
2017-01-06 12:20:00,82.03,82.06,82.0,82.04,53325.0,77.3468,77.3751,77.3185,77.3562,53325.0
2017-01-06 12:25:00,82.05,82.08,82.03,82.07,49290.0,77.3657,77.3939,77.3468,77.3845,49290.0
2017-01-06 12:30:00,82.08,82.14,82.07,82.13,69233.0,77.3939,77.4505,77.3845,77.4411,69233.0
2017-01-06 12:35:00,82.12,82.17,82.08,82.13,110334.0,77.4317,77.4788,77.3939,77.4411,110334.0
2017-01-06 12:40:00,82.13,82.19,82.13,82.17,73118.0,77.4411,77.4977,77.4411,77.4788,73118.0
2017-01-06 12:45:00,82.17,82.22,82.16,82.19,102396.0,77.4788,77.5259,77.4694,77.4977,102396.0
2017-01-06 12:50:00,82.19,82.2,82.12,82.19,97489.0,77.4977,77.5071,77.4317,77.4977,97489.0
2017-01-06 12:55:00,82.2,82.33,82.19,82.32,152700.0,77.5071,77.6297,77.4977,77.6202,152700.0
2017-01-06 13:00:00,82.31,82.32,82.25,82.27,58772.0,77.6108,77.6202,77.5542,77.5731,58772.0
2017-01-06 13:05:00,82.28,82.28,82.21,82.24,43736.0,77.5825,77.5825,77.5165,77.5448,43736.0
2017-01-06 13:10:00,82.24,82.31,82.23,82.3,55527.0,77.5448,77.6108,77.5354,77.6014,55527.0
2017-01-06 13:15:00,82.3,82.35,82.3,82.33,52514.0,77.6014,77.6485,77.6014,77.6297,52514.0
2017-01-06 13:20:00,82.33,82.39,82.33,82.38,58336.0,77.6297,77.6862,77.6297,77.6768,58336.0
2017-01-06 13:25:00,82.38,82.39,82.3,82.31,88308.0,77.6768,77.6862,77.6014,77.6108,88308.0
2017-01-06 13:30:00,82.31,82.34,82.28,82.32,100368.0,77.6108,77.6391,77.5825,77.6202,100368.0
2017-01-06 13:35:00,82.33,82.42,82.32,82.42,84751.0,77.6297,77.7145,77.6202,77.7145,84751.0
2017-01-06 13:40:00,82.42,82.45,82.41,82.45,47893.0,77.7145,77.7428,77.7051,77.7428,47893.0
2017-01-06 13:45:00,82.44,82.49,82.34,82.35,181402.0,77.7334,77.7805,77.6391,77.6485,181402.0
2017-01-06 13:50:00,82.35,82.38,82.32,82.37,60076.0,77.6485,77.6768,77.6202,77.6674,60076.0
2017-01-06 13:55:00,82.38,82.4,82.34,82.37,57094.0,77.6768,77.6957,77.6391,77.6674,57094.0
2017-01-06 14:00:00,82.36,82.43,82.36,82.4,90354.0,77.658,77.724,77.658,77.6957,90354.0
2017-01-06 14:05:00,82.41,82.42,82.35,82.36,60000.0,77.7051,77.7145,77.6485,77.658,60000.0
2017-01-06 14:10:00,82.35,82.37,82.26,82.35,140842.0,77.6485,77.6674,77.5637,77.6485,140842.0
2017-01-06 14:15:00,82.34,82.39,82.33,82.37,69139.0,77.6391,77.6862,77.6297,77.6674,69139.0
2017-01-06 14:20:00,82.36,82.38,82.31,82.32,111138.0,77.658,77.6768,77.6108,77.6202,111138.0
2017-01-06 14:25:00,82.33,82.35,82.26,82.28,98187.0,77.6297,77.6485,77.5637,77.5825,98187.0
2017-01-06 14:30:00,82.29,82.36,82.26,82.35,95186.0,77.592,77.658,77.5637,77.6485,95186.0
2017-01-06 14:35:00,82.35,82.36,82.3,82.32,76816.0,77.6485,77.658,77.6014,77.6202,76816.0
2017-01-06 14:40:00,82.32,82.39,82.31,82.39,78808.0,77.6202,77.6862,77.6108,77.6862,78808.0
2017-01-06 14:45:00,82.39,82.41,82.29,82.31,130643.0,77.6862,77.7051,77.592,77.6108,130643.0
2017-01-06 14:50:00,82.31,82.37,82.3,82.31,61598.0,77.6108,77.6674,77.6014,77.6108,61598.0
2017-01-06 14:55:00,82.31,82.35,82.28,82.32,59560.0,77.6108,77.6485,77.5825,77.6202,59560.0
2017-01-06 15:00:00,82.33,82.34,82.3,82.31,62444.0,77.6297,77.6391,77.6014,77.6108,62444.0
2017-01-06 15:05:00,82.31,82.35,82.31,82.32,67248.0,77.6108,77.6485,77.6108,77.6202,67248.0
2017-01-06 15:10:00,82.31,82.36,82.31,82.33,69883.0,77.6108,77.658,77.6108,77.6297,69883.0
2017-01-06 15:15:00,82.33,82.34,82.3,82.34,106801.0,77.6297,77.6391,77.6014,77.6391,106801.0
2017-01-06 15:20:00,82.33,82.34,82.26,82.28,95879.0,77.6297,77.6391,77.5637,77.5825,95879.0
2017-01-06 15:25:00,82.28,82.28,82.21,82.21,80835.0,77.5825,77.5825,77.5165,77.5165,80835.0
2017-01-06 15:30:00,82.21,82.26,82.2,82.2,77071.0,77.5165,77.5637,77.5071,77.5071,77071.0
2017-01-06 15:35:00,82.2,82.25,82.19,82.25,98997.0,77.5071,77.5542,77.4977,77.5542,98997.0
2017-01-06 15:40:00,82.25,82.29,82.24,82.27,117454.0,77.5542,77.592,77.5448,77.5731,117454.0
2017-01-06 15:45:00,82.27,82.31,82.25,82.29,174691.0,77.5731,77.6108,77.5542,77.592,174691.0
2017-01-06 15:50:00,82.29,82.3,82.19,82.23,407767.0,77.592,77.6014,77.4977,77.5354,407767.0
2017-01-06 15:55:00,82.22,82.29,82.19,82.23,450010.0,77.5259,77.592,77.4977,77.5354,450010.0
2017-01-09 09:30:00,82.28,82.45,82.14,82.17,219080.0,77.5825,77.7428,77.4505,77.4788,219080.0
2017-01-09 09:35:00,82.14,82.16,81.94,82.0,81256.0,77.4505,77.4694,77.2619,77.3185,81256.0
2017-01-09 09:40:00,81.97,82.11,81.96,81.97,100889.0,77.2902,77.4222,77.2808,77.2902,100889.0
2017-01-09 09:45:00,81.98,82.04,81.95,82.0,76580.0,77.2996,77.3562,77.2714,77.3185,76580.0
2017-01-09 09:50:00,81.99,82.01,81.84,81.86,58725.0,77.3091,77.3279,77.1676,77.1865,58725.0
2017-01-09 09:55:00,81.86,82.15,81.86,82.07,75213.0,77.1865,77.4599,77.1865,77.3845,75213.0
2017-01-09 10:00:00,82.07,82.14,81.89,81.91,74249.0,77.3845,77.4505,77.2148,77.2336,74249.0
2017-01-09 10:05:00,81.92,82.02,81.88,82.0,68910.0,77.2431,77.3374,77.2054,77.3185,68910.0
2017-01-09 10:10:00,81.98,82.04,81.98,82.04,35366.0,77.2996,77.3562,77.2996,77.3562,35366.0
2017-01-09 10:15:00,82.05,82.23,82.02,82.17,62875.0,77.3657,77.5354,77.3374,77.4788,62875.0
2017-01-09 10:20:00,82.19,82.26,82.18,82.25,33569.0,77.4977,77.5637,77.4882,77.5542,33569.0
2017-01-09 10:25:00,82.26,82.28,82.2,82.21,48206.0,77.5637,77.5825,77.5071,77.5165,48206.0
2017-01-09 10:30:00,82.19,82.19,82.12,82.15,47973.0,77.4977,77.4977,77.4317,77.4599,47973.0
2017-01-09 10:35:00,82.15,82.15,82.0,82.0,76320.0,77.4599,77.4599,77.3185,77.3185,76320.0
2017-01-09 10:40:00,82.01,82.2,82.0,82.17,33958.0,77.3279,77.5071,77.3185,77.4788,33958.0
2017-01-09 10:45:00,82.16,82.17,82.11,82.16,40270.0,77.4694,77.4788,77.4222,77.4694,40270.0
2017-01-09 10:50:00,82.16,82.17,82.09,82.1,36722.0,77.4694,77.4788,77.4034,77.4128,36722.0
2017-01-09 10:55:00,82.1,82.11,82.05,82.07,44702.0,77.4128,77.4222,77.3657,77.3845,44702.0
2017-01-09 11:00:00,82.07,82.08,81.96,81.97,46562.0,77.3845,77.3939,77.2808,77.2902,46562.0
2017-01-09 11:05:00,81.97,82.03,81.96,82.01,146921.0,77.2902,77.3468,77.2808,77.3279,146921.0
2017-01-09 11:10:00,82.01,82.04,81.98,82.01,59410.0,77.3279,77.3562,77.2996,77.3279,59410.0
2017-01-09 11:15:00,82.0,82.09,81.98,82.09,54864.0,77.3185,77.4034,77.2996,77.4034,54864.0
2017-01-09 11:20:00,82.09,82.14,82.07,82.07,37318.0,77.4034,77.4505,77.3845,77.3845,37318.0
2017-01-09 11:25:00,82.08,82.09,81.99,82.07,42831.0,77.3939,77.4034,77.3091,77.3845,42831.0
2017-01-09 11:30:00,82.07,82.08,82.01,82.02,37245.0,77.3845,77.3939,77.3279,77.3374,37245.0
2017-01-09 11:35:00,82.02,82.04,81.97,82.0,47990.0,77.3374,77.3562,77.2902,77.3185,47990.0
2017-01-09 11:40:00,82.0,82.03,81.92,81.92,30762.0,77.3185,77.3468,77.2431,77.2431,30762.0
2017-01-09 11:45:00,81.92,82.0,81.91,81.99,40529.0,77.2431,77.3185,77.2336,77.3091,40529.0
2017-01-09 11:50:00,81.99,82.02,81.94,82.02,65512.0,77.3091,77.3374,77.2619,77.3374,65512.0
2017-01-09 11:55:00,82.02,82.02,81.95,81.95,36319.0,77.3374,77.3374,77.2714,77.2714,36319.0
2017-01-09 12:00:00,81.95,81.95,81.89,81.93,45822.0,77.2714,77.2714,77.2148,77.2525,45822.0
2017-01-09 12:05:00,81.93,81.98,81.92,81.97,26196.0,77.2525,77.2996,77.2431,77.2902,26196.0
2017-01-09 12:10:00,81.97,82.01,81.9,81.91,355677.0,77.2902,77.3279,77.2242,77.2336,355677.0
2017-01-09 12:15:00,81.91,81.91,81.81,81.88,63532.0,77.2336,77.2336,77.1394,77.2054,63532.0
2017-01-09 12:20:00,81.87,81.93,81.85,81.92,48095.0,77.1959,77.2525,77.1771,77.2431,48095.0
2017-01-09 12:25:00,81.92,81.98,81.92,81.96,33970.0,77.2431,77.2996,77.2431,77.2808,33970.0
2017-01-09 12:30:00,81.95,81.98,81.88,81.91,39204.0,77.2714,77.2996,77.2054,77.2336,39204.0
2017-01-09 12:35:00,81.91,81.95,81.86,81.86,34809.0,77.2336,77.2714,77.1865,77.1865,34809.0
2017-01-09 12:40:00,81.87,81.94,81.87,81.88,44489.0,77.1959,77.2619,77.1959,77.2054,44489.0
2017-01-09 12:45:00,81.88,81.89,81.77,81.78,132472.0,77.2054,77.2148,77.1016,77.1111,132472.0
2017-01-09 12:50:00,81.79,81.8,81.71,81.73,80409.0,77.1205,77.1299,77.0451,77.0639,80409.0
2017-01-09 12:55:00,81.74,81.76,81.71,81.73,33225.0,77.0734,77.0922,77.0451,77.0639,33225.0
2017-01-09 13:00:00,81.73,81.8,81.73,81.78,40485.0,77.0639,77.1299,77.0639,77.1111,40485.0
2017-01-09 13:05:00,81.78,81.79,81.76,81.77,45170.0,77.1111,77.1205,77.0922,77.1016,45170.0
2017-01-09 13:10:00,81.78,81.78,81.75,81.77,37238.0,77.1111,77.1111,77.0828,77.1016,37238.0
2017-01-09 13:15:00,81.77,81.88,81.77,81.84,92669.0,77.1016,77.2054,77.1016,77.1676,92669.0
2017-01-09 13:20:00,81.84,81.84,81.78,81.79,72616.0,77.1676,77.1676,77.1111,77.1205,72616.0
2017-01-09 13:25:00,81.79,81.79,81.69,81.7,72014.0,77.1205,77.1205,77.0262,77.0356,72014.0
2017-01-09 13:30:00,81.7,81.71,81.67,81.69,55704.0,77.0356,77.0451,77.0073,77.0262,55704.0
2017-01-09 13:35:00,81.68,81.7,81.65,81.7,62023.0,77.0168,77.0356,76.9885,77.0356,62023.0
2017-01-09 13:40:00,81.7,81.78,81.69,81.78,36056.0,77.0356,77.1111,77.0262,77.1111,36056.0
2017-01-09 13:45:00,81.78,81.83,81.77,81.81,37308.0,77.1111,77.1582,77.1016,77.1394,37308.0
2017-01-09 13:50:00,81.81,81.83,81.8,81.83,52759.0,77.1394,77.1582,77.1299,77.1582,52759.0
2017-01-09 13:55:00,81.83,81.83,81.81,81.83,88086.0,77.1582,77.1582,77.1394,77.1582,88086.0
2017-01-09 14:00:00,81.83,81.86,81.82,81.85,45304.0,77.1582,77.1865,77.1488,77.1771,45304.0
2017-01-09 14:05:00,81.85,81.87,81.82,81.84,26604.0,77.1771,77.1959,77.1488,77.1676,26604.0
2017-01-09 14:10:00,81.83,81.83,81.73,81.79,46922.0,77.1582,77.1582,77.0639,77.1205,46922.0
2017-01-09 14:15:00,81.78,81.79,81.75,81.75,35296.0,77.1111,77.1205,77.0828,77.0828,35296.0
2017-01-09 14:20:00,81.76,81.76,81.69,81.73,39962.0,77.0922,77.0922,77.0262,77.0639,39962.0
2017-01-09 14:25:00,81.73,81.75,81.67,81.69,99165.0,77.0639,77.0828,77.0073,77.0262,99165.0
2017-01-09 14:30:00,81.69,81.69,81.66,81.68,54682.0,77.0262,77.0262,76.9979,77.0168,54682.0
2017-01-09 14:35:00,81.67,81.73,81.66,81.69,30682.0,77.0073,77.0639,76.9979,77.0262,30682.0
2017-01-09 14:40:00,81.7,81.73,81.69,81.71,35760.0,77.0356,77.0639,77.0262,77.0451,35760.0
2017-01-09 14:45:00,81.71,81.8,81.69,81.8,36103.0,77.0451,77.1299,77.0262,77.1299,36103.0
2017-01-09 14:50:00,81.79,81.89,81.79,81.88,34611.0,77.1205,77.2148,77.1205,77.2054,34611.0
2017-01-09 14:55:00,81.88,81.94,81.87,81.92,60673.0,77.2054,77.2619,77.1959,77.2431,60673.0
2017-01-09 15:00:00,81.91,81.92,81.85,81.88,54362.0,77.2336,77.2431,77.1771,77.2054,54362.0
2017-01-09 15:05:00,81.88,81.91,81.85,81.91,41593.0,77.2054,77.2336,77.1771,77.2336,41593.0
2017-01-09 15:10:00,81.9,81.92,81.87,81.9,32307.0,77.2242,77.2431,77.1959,77.2242,32307.0
2017-01-09 15:15:00,81.9,81.91,81.87,81.91,22414.0,77.2242,77.2336,77.1959,77.2336,22414.0
2017-01-09 15:20:00,81.91,81.94,81.9,81.92,52025.0,77.2336,77.2619,77.2242,77.2431,52025.0
2017-01-09 15:25:00,81.91,81.97,81.91,81.97,32510.0,77.2336,77.2902,77.2336,77.2902,32510.0
2017-01-09 15:30:00,81.98,81.98,81.94,81.95,39703.0,77.2996,77.2996,77.2619,77.2714,39703.0
2017-01-09 15:35:00,81.95,81.95,81.92,81.92,41419.0,77.2714,77.2714,77.2431,77.2431,41419.0
2017-01-09 15:40:00,81.92,81.94,81.87,81.88,69663.0,77.2431,77.2619,77.1959,77.2054,69663.0
2017-01-09 15:45:00,81.87,81.88,81.82,81.84,98779.0,77.1959,77.2054,77.1488,77.1676,98779.0
2017-01-09 15:50:00,81.83,81.86,81.8,81.81,93432.0,77.1582,77.1865,77.1299,77.1394,93432.0
2017-01-09 15:55:00,81.81,81.82,81.66,81.76,408889.0,77.1394,77.1488,76.9979,77.0922,408889.0
2017-01-10 09:30:00,81.7,81.9,81.63,81.72,183947.0,77.0356,77.2242,76.9696,77.0545,183947.0
2017-01-10 09:35:00,81.73,81.74,81.5,81.57,87240.0,77.0639,77.0734,76.8471,76.9131,87240.0
2017-01-10 09:40:00,81.58,81.58,81.35,81.45,66615.0,76.9225,76.9225,76.7056,76.7999,66615.0
2017-01-10 09:45:00,81.45,81.58,81.35,81.41,92671.0,76.7999,76.9225,76.7056,76.7622,92671.0
2017-01-10 09:50:00,81.43,81.52,81.2,81.3,77737.0,76.781,76.8659,76.5642,76.6585,77737.0
2017-01-10 09:55:00,81.29,81.41,81.23,81.33,84089.0,76.649,76.7622,76.5925,76.6868,84089.0
2017-01-10 10:00:00,81.32,81.43,81.31,81.42,57342.0,76.6773,76.781,76.6679,76.7716,57342.0
2017-01-10 10:05:00,81.42,81.42,81.35,81.38,42091.0,76.7716,76.7716,76.7056,76.7339,42091.0
2017-01-10 10:10:00,81.38,81.38,81.18,81.25,77303.0,76.7339,76.7339,76.5453,76.6113,77303.0
2017-01-10 10:15:00,81.25,81.32,81.13,81.14,52410.0,76.6113,76.6773,76.4982,76.5076,52410.0
2017-01-10 10:20:00,81.13,81.22,81.13,81.19,49188.0,76.4982,76.583,76.4982,76.5548,49188.0
2017-01-10 10:25:00,81.19,81.36,81.19,81.29,42358.0,76.5548,76.715,76.5548,76.649,42358.0
2017-01-10 10:30:00,81.31,81.42,81.3,81.39,48492.0,76.6679,76.7716,76.6585,76.7433,48492.0
2017-01-10 10:35:00,81.39,81.62,81.37,81.62,86542.0,76.7433,76.9602,76.7245,76.9602,86542.0
2017-01-10 10:40:00,81.62,81.77,81.58,81.67,150246.0,76.9602,77.1016,76.9225,77.0073,150246.0
2017-01-10 10:45:00,81.65,81.69,81.61,81.63,49484.0,76.9885,77.0262,76.9508,76.9696,49484.0
2017-01-10 10:50:00,81.63,81.73,81.62,81.7,75699.0,76.9696,77.0639,76.9602,77.0356,75699.0
2017-01-10 10:55:00,81.7,81.79,81.61,81.61,93228.0,77.0356,77.1205,76.9508,76.9508,93228.0
2017-01-10 11:00:00,81.61,81.64,81.53,81.6,74562.0,76.9508,76.9791,76.8753,76.9413,74562.0
2017-01-10 11:05:00,81.61,81.68,81.51,81.6,67373.0,76.9508,77.0168,76.8565,76.9413,67373.0
2017-01-10 11:10:00,81.61,81.69,81.6,81.64,77440.0,76.9508,77.0262,76.9413,76.9791,77440.0
2017-01-10 11:15:00,81.64,81.66,81.54,81.58,46366.0,76.9791,76.9979,76.8848,76.9225,46366.0
2017-01-10 11:20:00,81.58,81.65,81.53,81.62,56048.0,76.9225,76.9885,76.8753,76.9602,56048.0
2017-01-10 11:25:00,81.62,81.64,81.57,81.59,35467.0,76.9602,76.9791,76.9131,76.9319,35467.0
2017-01-10 11:30:00,81.6,81.66,81.6,81.63,26415.0,76.9413,76.9979,76.9413,76.9696,26415.0
2017-01-10 11:35:00,81.63,81.72,81.62,81.65,49316.0,76.9696,77.0545,76.9602,76.9885,49316.0
2017-01-10 11:40:00,81.67,81.68,81.61,81.65,44371.0,77.0073,77.0168,76.9508,76.9885,44371.0
2017-01-10 11:45:00,81.65,81.69,81.64,81.66,31158.0,76.9885,77.0262,76.9791,76.9979,31158.0
2017-01-10 11:50:00,81.66,81.7,81.63,81.69,44543.0,76.9979,77.0356,76.9696,77.0262,44543.0
2017-01-10 11:55:00,81.68,81.72,81.64,81.67,55166.0,77.0168,77.0545,76.9791,77.0073,55166.0
2017-01-10 12:00:00,81.68,81.69,81.64,81.66,23685.0,77.0168,77.0262,76.9791,76.9979,23685.0
2017-01-10 12:05:00,81.66,81.68,81.63,81.67,28469.0,76.9979,77.0168,76.9696,77.0073,28469.0
2017-01-10 12:10:00,81.68,81.7,81.66,81.7,41675.0,77.0168,77.0356,76.9979,77.0356,41675.0
2017-01-10 12:15:00,81.7,81.75,81.68,81.69,51178.0,77.0356,77.0828,77.0168,77.0262,51178.0
2017-01-10 12:20:00,81.69,81.72,81.66,81.7,60354.0,77.0262,77.0545,76.9979,77.0356,60354.0
2017-01-10 12:25:00,81.7,81.78,81.7,81.78,64284.0,77.0356,77.1111,77.0356,77.1111,64284.0
2017-01-10 12:30:00,81.78,81.8,81.73,81.73,32791.0,77.1111,77.1299,77.0639,77.0639,32791.0
2017-01-10 12:35:00,81.74,81.77,81.74,81.74,25516.0,77.0734,77.1016,77.0734,77.0734,25516.0
2017-01-10 12:40:00,81.74,81.75,81.67,81.68,43549.0,77.0734,77.0828,77.0073,77.0168,43549.0
2017-01-10 12:45:00,81.67,81.7,81.62,81.63,34301.0,77.0073,77.0356,76.9602,76.9696,34301.0
2017-01-10 12:50:00,81.61,81.66,81.6,81.62,58821.0,76.9508,76.9979,76.9413,76.9602,58821.0
2017-01-10 12:55:00,81.63,81.69,81.62,81.68,49479.0,76.9696,77.0262,76.9602,77.0168,49479.0
2017-01-10 13:00:00,81.67,81.7,81.62,81.63,26403.0,77.0073,77.0356,76.9602,76.9696,26403.0
2017-01-10 13:05:00,81.64,81.65,81.6,81.62,30646.0,76.9791,76.9885,76.9413,76.9602,30646.0
2017-01-10 13:10:00,81.62,81.67,81.61,81.65,38229.0,76.9602,77.0073,76.9508,76.9885,38229.0
2017-01-10 13:15:00,81.65,81.66,81.61,81.62,41335.0,76.9885,76.9979,76.9508,76.9602,41335.0
2017-01-10 13:20:00,81.62,81.64,81.6,81.64,28298.0,76.9602,76.9791,76.9413,76.9791,28298.0
2017-01-10 13:25:00,81.64,81.64,81.56,81.56,32169.0,76.9791,76.9791,76.9036,76.9036,32169.0
2017-01-10 13:30:00,81.57,81.6,81.55,81.59,37512.0,76.9131,76.9413,76.8942,76.9319,37512.0
2017-01-10 13:35:00,81.6,81.64,81.56,81.64,28771.0,76.9413,76.9791,76.9036,76.9791,28771.0
2017-01-10 13:40:00,81.63,81.64,81.5,81.53,38855.0,76.9696,76.9791,76.8471,76.8753,38855.0
2017-01-10 13:45:00,81.53,81.59,81.51,81.56,27242.0,76.8753,76.9319,76.8565,76.9036,27242.0
2017-01-10 13:50:00,81.55,81.59,81.52,81.58,31122.0,76.8942,76.9319,76.8659,76.9225,31122.0
2017-01-10 13:55:00,81.59,81.6,81.5,81.53,63286.0,76.9319,76.9413,76.8471,76.8753,63286.0
2017-01-10 14:00:00,81.53,81.53,81.39,81.39,79400.0,76.8753,76.8753,76.7433,76.7433,79400.0
2017-01-10 14:05:00,81.4,81.45,81.36,81.44,30617.0,76.7528,76.7999,76.715,76.7905,30617.0
2017-01-10 14:10:00,81.44,81.48,81.44,81.44,36135.0,76.7905,76.8282,76.7905,76.7905,36135.0
2017-01-10 14:15:00,81.45,81.48,81.36,81.47,49362.0,76.7999,76.8282,76.715,76.8188,49362.0
2017-01-10 14:20:00,81.48,81.55,81.46,81.53,34537.0,76.8282,76.8942,76.8093,76.8753,34537.0
2017-01-10 14:25:00,81.52,81.55,81.5,81.53,42667.0,76.8659,76.8942,76.8471,76.8753,42667.0
2017-01-10 14:30:00,81.53,81.6,81.52,81.6,27739.0,76.8753,76.9413,76.8659,76.9413,27739.0
2017-01-10 14:35:00,81.6,81.68,81.59,81.66,63295.0,76.9413,77.0168,76.9319,76.9979,63295.0
2017-01-10 14:40:00,81.67,81.68,81.63,81.64,40209.0,77.0073,77.0168,76.9696,76.9791,40209.0
2017-01-10 14:45:00,81.65,81.67,81.61,81.61,38438.0,76.9885,77.0073,76.9508,76.9508,38438.0
2017-01-10 14:50:00,81.61,81.61,81.53,81.58,40847.0,76.9508,76.9508,76.8753,76.9225,40847.0
2017-01-10 14:55:00,81.58,81.6,81.54,81.56,54799.0,76.9225,76.9413,76.8848,76.9036,54799.0
2017-01-10 15:00:00,81.56,81.57,81.53,81.54,34072.0,76.9036,76.9131,76.8753,76.8848,34072.0
2017-01-10 15:05:00,81.54,81.57,81.53,81.56,45511.0,76.8848,76.9131,76.8753,76.9036,45511.0
2017-01-10 15:10:00,81.56,81.56,81.53,81.54,49680.0,76.9036,76.9036,76.8753,76.8848,49680.0
2017-01-10 15:15:00,81.53,81.53,81.49,81.49,53645.0,76.8753,76.8753,76.8376,76.8376,53645.0
2017-01-10 15:20:00,81.5,81.5,81.43,81.45,42423.0,76.8471,76.8471,76.781,76.7999,42423.0
2017-01-10 15:25:00,81.45,81.46,81.43,81.44,43451.0,76.7999,76.8093,76.781,76.7905,43451.0
2017-01-10 15:30:00,81.44,81.51,81.43,81.48,55223.0,76.7905,76.8565,76.781,76.8282,55223.0
2017-01-10 15:35:00,81.48,81.52,81.43,81.45,96792.0,76.8282,76.8659,76.781,76.7999,96792.0
2017-01-10 15:40:00,81.44,81.45,81.36,81.4,117572.0,76.7905,76.7999,76.715,76.7528,117572.0
2017-01-10 15:45:00,81.4,81.41,81.32,81.33,133239.0,76.7528,76.7622,76.6773,76.6868,133239.0
2017-01-10 15:50:00,81.32,81.4,81.31,81.36,122417.0,76.6773,76.7528,76.6679,76.715,122417.0
2017-01-10 15:55:00,81.36,81.38,81.29,81.31,299305.0,76.715,76.7339,76.649,76.6679,299305.0
2017-01-11 09:30:00,81.25,81.4,80.91,81.34,239694.0,76.6113,76.7528,76.2907,76.6962,239694.0
2017-01-11 09:35:00,81.35,81.44,81.2,81.33,107994.0,76.7056,76.7905,76.5642,76.6868,107994.0
2017-01-11 09:40:00,81.33,81.6,81.32,81.56,76049.0,76.6868,76.9413,76.6773,76.9036,76049.0
2017-01-11 09:45:00,81.54,81.56,81.41,81.56,37284.0,76.8848,76.9036,76.7622,76.9036,37284.0
2017-01-11 09:50:00,81.56,81.56,81.37,81.45,54136.0,76.9036,76.9036,76.7245,76.7999,54136.0
2017-01-11 09:55:00,81.46,81.51,81.42,81.5,68546.0,76.8093,76.8565,76.7716,76.8471,68546.0
2017-01-11 10:00:00,81.51,81.55,81.47,81.48,41728.0,76.8565,76.8942,76.8188,76.8282,41728.0
2017-01-11 10:05:00,81.48,81.54,81.46,81.53,37831.0,76.8282,76.8848,76.8093,76.8753,37831.0
2017-01-11 10:10:00,81.53,81.56,81.52,81.55,36854.0,76.8753,76.9036,76.8659,76.8942,36854.0
2017-01-11 10:15:00,81.55,81.58,81.47,81.57,57677.0,76.8942,76.9225,76.8188,76.9131,57677.0
2017-01-11 10:20:00,81.58,81.63,81.57,81.62,37690.0,76.9225,76.9696,76.9131,76.9602,37690.0
2017-01-11 10:25:00,81.62,81.71,81.59,81.69,36636.0,76.9602,77.0451,76.9319,77.0262,36636.0
2017-01-11 10:30:00,81.69,81.73,81.67,81.68,59186.0,77.0262,77.0639,77.0073,77.0168,59186.0
2017-01-11 10:35:00,81.68,81.73,81.58,81.62,94758.0,77.0168,77.0639,76.9225,76.9602,94758.0
2017-01-11 10:40:00,81.62,81.64,81.53,81.59,82458.0,76.9602,76.9791,76.8753,76.9319,82458.0
2017-01-11 10:45:00,81.59,81.6,81.44,81.46,76159.0,76.9319,76.9413,76.7905,76.8093,76159.0
2017-01-11 10:50:00,81.47,81.54,81.44,81.53,88321.0,76.8188,76.8848,76.7905,76.8753,88321.0
2017-01-11 10:55:00,81.52,81.58,81.47,81.54,73193.0,76.8659,76.9225,76.8188,76.8848,73193.0
2017-01-11 11:00:00,81.55,81.58,81.52,81.56,68355.0,76.8942,76.9225,76.8659,76.9036,68355.0
2017-01-11 11:05:00,81.55,81.6,81.52,81.54,64997.0,76.8942,76.9413,76.8659,76.8848,64997.0
2017-01-11 11:10:00,81.53,81.57,81.48,81.49,77245.0,76.8753,76.9131,76.8282,76.8376,77245.0
2017-01-11 11:15:00,81.48,81.51,81.47,81.5,78340.0,76.8282,76.8565,76.8188,76.8471,78340.0
2017-01-11 11:20:00,81.49,81.56,81.38,81.38,91957.0,76.8376,76.9036,76.7339,76.7339,91957.0
2017-01-11 11:25:00,81.38,81.46,81.2,81.24,84141.0,76.7339,76.8093,76.5642,76.6019,84141.0
2017-01-11 11:30:00,81.22,81.22,81.03,81.18,82000.0,76.583,76.583,76.4039,76.5453,82000.0
2017-01-11 11:35:00,81.16,81.16,81.01,81.13,89170.0,76.5265,76.5265,76.385,76.4982,89170.0
2017-01-11 11:40:00,81.12,81.14,81.07,81.14,84904.0,76.4887,76.5076,76.4416,76.5076,84904.0
2017-01-11 11:45:00,81.13,81.23,81.11,81.21,63955.0,76.4982,76.5925,76.4793,76.5736,63955.0
2017-01-11 11:50:00,81.2,81.38,81.18,81.35,63360.0,76.5642,76.7339,76.5453,76.7056,63360.0
2017-01-11 11:55:00,81.34,81.45,81.29,81.44,35110.0,76.6962,76.7999,76.649,76.7905,35110.0
2017-01-11 12:00:00,81.44,81.54,81.37,81.42,63374.0,76.7905,76.8848,76.7245,76.7716,63374.0
2017-01-11 12:05:00,81.42,81.46,81.34,81.39,48705.0,76.7716,76.8093,76.6962,76.7433,48705.0
2017-01-11 12:10:00,81.39,81.45,81.36,81.39,61095.0,76.7433,76.7999,76.715,76.7433,61095.0
2017-01-11 12:15:00,81.38,81.41,81.24,81.33,51693.0,76.7339,76.7622,76.6019,76.6868,51693.0
2017-01-11 12:20:00,81.32,81.34,81.18,81.32,47784.0,76.6773,76.6962,76.5453,76.6773,47784.0
2017-01-11 12:25:00,81.33,81.4,81.31,81.38,50788.0,76.6868,76.7528,76.6679,76.7339,50788.0
2017-01-11 12:30:00,81.38,81.41,81.28,81.31,40284.0,76.7339,76.7622,76.6396,76.6679,40284.0
2017-01-11 12:35:00,81.31,81.34,81.27,81.28,34335.0,76.6679,76.6962,76.6302,76.6396,34335.0
2017-01-11 12:40:00,81.3,81.31,81.14,81.24,50264.0,76.6585,76.6679,76.5076,76.6019,50264.0
2017-01-11 12:45:00,81.24,81.3,81.17,81.27,53807.0,76.6019,76.6585,76.5359,76.6302,53807.0
2017-01-11 12:50:00,81.26,81.33,81.26,81.32,47861.0,76.6208,76.6868,76.6208,76.6773,47861.0
2017-01-11 12:55:00,81.33,81.4,81.32,81.37,54249.0,76.6868,76.7528,76.6773,76.7245,54249.0
2017-01-11 13:00:00,81.37,81.4,81.3,81.3,52794.0,76.7245,76.7528,76.6585,76.6585,52794.0
2017-01-11 13:05:00,81.31,81.37,81.28,81.28,49274.0,76.6679,76.7245,76.6396,76.6396,49274.0
2017-01-11 13:10:00,81.29,81.29,81.19,81.24,35584.0,76.649,76.649,76.5548,76.6019,35584.0
2017-01-11 13:15:00,81.25,81.25,81.15,81.22,52425.0,76.6113,76.6113,76.517,76.583,52425.0
2017-01-11 13:20:00,81.22,81.3,81.2,81.25,35591.0,76.583,76.6585,76.5642,76.6113,35591.0
2017-01-11 13:25:00,81.26,81.26,81.15,81.19,41846.0,76.6208,76.6208,76.517,76.5548,41846.0
2017-01-11 13:30:00,81.19,81.23,81.16,81.21,54177.0,76.5548,76.5925,76.5265,76.5736,54177.0
2017-01-11 13:35:00,81.21,81.34,81.2,81.33,112047.0,76.5736,76.6962,76.5642,76.6868,112047.0
2017-01-11 13:40:00,81.32,81.36,81.29,81.31,132419.0,76.6773,76.715,76.649,76.6679,132419.0
2017-01-11 13:45:00,81.31,81.37,81.31,81.33,70826.0,76.6679,76.7245,76.6679,76.6868,70826.0
2017-01-11 13:50:00,81.33,81.42,81.33,81.42,47022.0,76.6868,76.7716,76.6868,76.7716,47022.0
2017-01-11 13:55:00,81.41,81.45,81.36,81.37,50137.0,76.7622,76.7999,76.715,76.7245,50137.0
2017-01-11 14:00:00,81.38,81.42,81.36,81.36,39285.0,76.7339,76.7716,76.715,76.715,39285.0
2017-01-11 14:05:00,81.36,81.38,81.33,81.34,51628.0,76.715,76.7339,76.6868,76.6962,51628.0
2017-01-11 14:10:00,81.34,81.41,81.32,81.4,43199.0,76.6962,76.7622,76.6773,76.7528,43199.0
2017-01-11 14:15:00,81.4,81.46,81.37,81.42,54912.0,76.7528,76.8093,76.7245,76.7716,54912.0
2017-01-11 14:20:00,81.43,81.43,81.36,81.38,52806.0,76.781,76.781,76.715,76.7339,52806.0
2017-01-11 14:25:00,81.39,81.46,81.38,81.43,28860.0,76.7433,76.8093,76.7339,76.781,28860.0
2017-01-11 14:30:00,81.43,81.49,81.43,81.47,36985.0,76.781,76.8376,76.781,76.8188,36985.0
2017-01-11 14:35:00,81.48,81.52,81.47,81.51,45730.0,76.8282,76.8659,76.8188,76.8565,45730.0
2017-01-11 14:40:00,81.51,81.55,81.49,81.53,63210.0,76.8565,76.8942,76.8376,76.8753,63210.0
2017-01-11 14:45:00,81.53,81.53,81.47,81.52,47216.0,76.8753,76.8753,76.8188,76.8659,47216.0
2017-01-11 14:50:00,81.51,81.52,81.49,81.5,62442.0,76.8565,76.8659,76.8376,76.8471,62442.0
2017-01-11 14:55:00,81.49,81.5,81.46,81.48,43321.0,76.8376,76.8471,76.8093,76.8282,43321.0
2017-01-11 15:00:00,81.47,81.48,81.43,81.45,49562.0,76.8188,76.8282,76.781,76.7999,49562.0
2017-01-11 15:05:00,81.46,81.48,81.44,81.45,45166.0,76.8093,76.8282,76.7905,76.7999,45166.0
2017-01-11 15:10:00,81.45,81.48,81.44,81.47,33669.0,76.7999,76.8282,76.7905,76.8188,33669.0
2017-01-11 15:15:00,81.47,81.53,81.46,81.53,64249.0,76.8188,76.8753,76.8093,76.8753,64249.0
2017-01-11 15:20:00,81.53,81.54,81.46,81.52,28780.0,76.8753,76.8848,76.8093,76.8659,28780.0
2017-01-11 15:25:00,81.52,81.54,81.49,81.54,78735.0,76.8659,76.8848,76.8376,76.8848,78735.0
2017-01-11 15:30:00,81.54,81.64,81.53,81.62,79527.0,76.8848,76.9791,76.8753,76.9602,79527.0
2017-01-11 15:35:00,81.62,81.68,81.62,81.64,169211.0,76.9602,77.0168,76.9602,76.9791,169211.0
2017-01-11 15:40:00,81.64,81.68,81.59,81.65,112390.0,76.9791,77.0168,76.9319,76.9885,112390.0
2017-01-11 15:45:00,81.66,81.76,81.66,81.76,136167.0,76.9979,77.0922,76.9979,77.0922,136167.0
2017-01-11 15:50:00,81.75,81.78,81.7,81.76,153234.0,77.0828,77.1111,77.0356,77.0922,153234.0
2017-01-11 15:55:00,81.76,81.79,81.72,81.78,284293.0,77.0922,77.1205,77.0545,77.1111,284293.0
2017-01-12 09:30:00,81.05,81.16,80.86,81.0,394640.0,76.4227,76.5265,76.2436,76.3756,394640.0
2017-01-12 09:35:00,80.99,81.08,80.96,80.96,160608.0,76.3662,76.451,76.3379,76.3379,160608.0
2017-01-12 09:40:00,80.96,81.09,80.91,80.95,148323.0,76.3379,76.4605,76.2907,76.3285,148323.0
2017-01-12 09:45:00,80.95,81.0,80.76,80.97,229436.0,76.3285,76.3756,76.1493,76.3473,229436.0
2017-01-12 09:50:00,80.95,81.0,80.87,80.91,63124.0,76.3285,76.3756,76.253,76.2907,63124.0
2017-01-12 09:55:00,80.91,81.1,80.91,81.08,92158.0,76.2907,76.4699,76.2907,76.451,92158.0
2017-01-12 10:00:00,81.08,81.14,80.96,81.0,157163.0,76.451,76.5076,76.3379,76.3756,157163.0
2017-01-12 10:05:00,81.0,81.1,80.51,80.57,149255.0,76.3756,76.4699,75.9136,75.9701,149255.0
2017-01-12 10:10:00,80.55,80.71,80.54,80.7,89456.0,75.9513,76.1022,75.9419,76.0927,89456.0
2017-01-12 10:15:00,80.7,80.78,80.69,80.73,77213.0,76.0927,76.1682,76.0833,76.121,77213.0
2017-01-12 10:20:00,80.7,80.87,80.7,80.86,68557.0,76.0927,76.253,76.0927,76.2436,68557.0
2017-01-12 10:25:00,80.85,81.03,80.84,81.01,67815.0,76.2342,76.4039,76.2247,76.385,67815.0
2017-01-12 10:30:00,81.0,81.02,80.91,80.95,72315.0,76.3756,76.3945,76.2907,76.3285,72315.0
2017-01-12 10:35:00,80.94,80.96,80.88,80.93,63557.0,76.319,76.3379,76.2624,76.3096,63557.0
2017-01-12 10:40:00,80.92,80.97,80.91,80.95,67658.0,76.3002,76.3473,76.2907,76.3285,67658.0
2017-01-12 10:45:00,80.94,80.96,80.88,80.9,140641.0,76.319,76.3379,76.2624,76.2813,140641.0
2017-01-12 10:50:00,80.89,80.97,80.87,80.88,77955.0,76.2719,76.3473,76.253,76.2624,77955.0
2017-01-12 10:55:00,80.87,80.92,80.8,80.88,49614.0,76.253,76.3002,76.187,76.2624,49614.0
2017-01-12 11:00:00,80.87,80.91,80.76,80.76,63024.0,76.253,76.2907,76.1493,76.1493,63024.0
2017-01-12 11:05:00,80.77,80.87,80.76,80.8,58883.0,76.1587,76.253,76.1493,76.187,58883.0
2017-01-12 11:10:00,80.8,80.81,80.71,80.77,91933.0,76.187,76.1964,76.1022,76.1587,91933.0
2017-01-12 11:15:00,80.77,80.86,80.74,80.77,89752.0,76.1587,76.2436,76.1304,76.1587,89752.0
2017-01-12 11:20:00,80.78,80.91,80.77,80.91,144536.0,76.1682,76.2907,76.1587,76.2907,144536.0
2017-01-12 11:25:00,80.91,80.95,80.88,80.9,95553.0,76.2907,76.3285,76.2624,76.2813,95553.0
2017-01-12 11:30:00,80.9,80.97,80.87,80.91,85079.0,76.2813,76.3473,76.253,76.2907,85079.0
2017-01-12 11:35:00,80.9,80.97,80.89,80.96,75462.0,76.2813,76.3473,76.2719,76.3379,75462.0
2017-01-12 11:40:00,80.96,81.02,80.91,81.01,85302.0,76.3379,76.3945,76.2907,76.385,85302.0
2017-01-12 11:45:00,81.01,81.01,80.94,80.96,63227.0,76.385,76.385,76.319,76.3379,63227.0
2017-01-12 11:50:00,80.95,80.97,80.92,80.94,53689.0,76.3285,76.3473,76.3002,76.319,53689.0
2017-01-12 11:55:00,80.94,80.94,80.88,80.89,55707.0,76.319,76.319,76.2624,76.2719,55707.0
2017-01-12 12:00:00,80.9,80.96,80.88,80.95,50807.0,76.2813,76.3379,76.2624,76.3285,50807.0
2017-01-12 12:05:00,80.95,80.96,80.91,80.91,17151.0,76.3285,76.3379,76.2907,76.2907,17151.0
2017-01-12 12:10:00,80.92,80.95,80.91,80.95,34566.0,76.3002,76.3285,76.2907,76.3285,34566.0
2017-01-12 12:15:00,80.95,81.1,80.94,81.1,106355.0,76.3285,76.4699,76.319,76.4699,106355.0
2017-01-12 12:20:00,81.1,81.13,81.09,81.12,25388.0,76.4699,76.4982,76.4605,76.4887,25388.0
2017-01-12 12:25:00,81.12,81.19,81.11,81.14,24502.0,76.4887,76.5548,76.4793,76.5076,24502.0
2017-01-12 12:30:00,81.14,81.23,81.14,81.17,43595.0,76.5076,76.5925,76.5076,76.5359,43595.0
2017-01-12 12:35:00,81.18,81.25,81.17,81.19,39966.0,76.5453,76.6113,76.5359,76.5548,39966.0
2017-01-12 12:40:00,81.2,81.23,81.18,81.18,32703.0,76.5642,76.5925,76.5453,76.5453,32703.0
2017-01-12 12:45:00,81.19,81.29,81.19,81.26,30089.0,76.5548,76.649,76.5548,76.6208,30089.0
2017-01-12 12:50:00,81.26,81.31,81.25,81.31,24121.0,76.6208,76.6679,76.6113,76.6679,24121.0
2017-01-12 12:55:00,81.31,81.31,81.26,81.26,27288.0,76.6679,76.6679,76.6208,76.6208,27288.0
2017-01-12 13:00:00,81.27,81.32,81.27,81.31,41946.0,76.6302,76.6773,76.6302,76.6679,41946.0
2017-01-12 13:05:00,81.3,81.32,81.27,81.3,28931.0,76.6585,76.6773,76.6302,76.6585,28931.0
2017-01-12 13:10:00,81.3,81.34,81.28,81.29,49908.0,76.6585,76.6962,76.6396,76.649,49908.0
2017-01-12 13:15:00,81.3,81.3,81.19,81.22,77511.0,76.6585,76.6585,76.5548,76.583,77511.0
2017-01-12 13:20:00,81.22,81.26,81.17,81.19,42989.0,76.583,76.6208,76.5359,76.5548,42989.0
2017-01-12 13:25:00,81.19,81.19,81.12,81.15,55237.0,76.5548,76.5548,76.4887,76.517,55237.0
2017-01-12 13:30:00,81.15,81.18,81.14,81.16,40476.0,76.517,76.5453,76.5076,76.5265,40476.0
2017-01-12 13:35:00,81.16,81.23,81.15,81.18,29209.0,76.5265,76.5925,76.517,76.5453,29209.0
2017-01-12 13:40:00,81.18,81.27,81.17,81.25,54048.0,76.5453,76.6302,76.5359,76.6113,54048.0
2017-01-12 13:45:00,81.25,81.3,81.25,81.3,40517.0,76.6113,76.6585,76.6113,76.6585,40517.0
2017-01-12 13:50:00,81.3,81.3,81.15,81.16,60131.0,76.6585,76.6585,76.517,76.5265,60131.0
2017-01-12 13:55:00,81.16,81.17,81.13,81.15,42520.0,76.5265,76.5359,76.4982,76.517,42520.0
2017-01-12 14:00:00,81.14,81.23,81.14,81.23,29574.0,76.5076,76.5925,76.5076,76.5925,29574.0
2017-01-12 14:05:00,81.23,81.28,81.21,81.27,29518.0,76.5925,76.6396,76.5736,76.6302,29518.0
2017-01-12 14:10:00,81.27,81.28,81.25,81.26,39295.0,76.6302,76.6396,76.6113,76.6208,39295.0
2017-01-12 14:15:00,81.26,81.3,81.23,81.23,42593.0,76.6208,76.6585,76.5925,76.5925,42593.0
2017-01-12 14:20:00,81.24,81.27,81.2,81.2,41484.0,76.6019,76.6302,76.5642,76.5642,41484.0
2017-01-12 14:25:00,81.2,81.26,81.2,81.24,36187.0,76.5642,76.6208,76.5642,76.6019,36187.0
2017-01-12 14:30:00,81.24,81.39,81.23,81.37,62101.0,76.6019,76.7433,76.5925,76.7245,62101.0
2017-01-12 14:35:00,81.37,81.4,81.34,81.36,71547.0,76.7245,76.7528,76.6962,76.715,71547.0
2017-01-12 14:40:00,81.37,81.38,81.33,81.36,43884.0,76.7245,76.7339,76.6868,76.715,43884.0
2017-01-12 14:45:00,81.36,81.38,81.32,81.34,50354.0,76.715,76.7339,76.6773,76.6962,50354.0
2017-01-12 14:50:00,81.34,81.38,81.33,81.35,23772.0,76.6962,76.7339,76.6868,76.7056,23772.0
2017-01-12 14:55:00,81.35,81.45,81.35,81.45,40776.0,76.7056,76.7999,76.7056,76.7999,40776.0
2017-01-12 15:00:00,81.45,81.46,81.38,81.39,62467.0,76.7999,76.8093,76.7339,76.7433,62467.0
2017-01-12 15:05:00,81.39,81.4,81.32,81.34,61229.0,76.7433,76.7528,76.6773,76.6962,61229.0
2017-01-12 15:10:00,81.35,81.37,81.34,81.37,59348.0,76.7056,76.7245,76.6962,76.7245,59348.0
2017-01-12 15:15:00,81.37,81.39,81.35,81.37,61251.0,76.7245,76.7433,76.7056,76.7245,61251.0
2017-01-12 15:20:00,81.37,81.39,81.36,81.36,65495.0,76.7245,76.7433,76.715,76.715,65495.0
2017-01-12 15:25:00,81.36,81.4,81.36,81.37,71872.0,76.715,76.7528,76.715,76.7245,71872.0
2017-01-12 15:30:00,81.38,81.42,81.37,81.38,86710.0,76.7339,76.7716,76.7245,76.7339,86710.0
2017-01-12 15:35:00,81.39,81.41,81.33,81.41,80672.0,76.7433,76.7622,76.6868,76.7622,80672.0
2017-01-12 15:40:00,81.4,81.41,81.33,81.34,86146.0,76.7528,76.7622,76.6868,76.6962,86146.0
2017-01-12 15:45:00,81.34,81.41,81.34,81.39,86711.0,76.6962,76.7622,76.6962,76.7433,86711.0
2017-01-12 15:50:00,81.4,81.43,81.32,81.33,161402.0,76.7528,76.781,76.6773,76.6868,161402.0
2017-01-12 15:55:00,81.34,81.47,81.32,81.38,232873.0,76.6962,76.8188,76.6773,76.7339,232873.0
2017-01-13 09:30:00,81.02,81.48,80.79,81.42,356871.0,76.3945,76.8282,76.1776,76.7716,356871.0
2017-01-13 09:35:00,81.45,81.62,81.4,81.57,128331.0,76.7999,76.9602,76.7528,76.9131,128331.0
2017-01-13 09:40:00,81.56,81.73,81.43,81.73,98507.0,76.9036,77.0639,76.781,77.0639,98507.0
2017-01-13 09:45:00,81.71,81.85,81.68,81.81,62823.0,77.0451,77.1771,77.0168,77.1394,62823.0
2017-01-13 09:50:00,81.8,81.85,81.77,81.81,55649.0,77.1299,77.1771,77.1016,77.1394,55649.0
2017-01-13 09:55:00,81.78,81.81,81.57,81.6,70104.0,77.1111,77.1394,76.9131,76.9413,70104.0
2017-01-13 10:00:00,81.61,81.7,81.51,81.52,52037.0,76.9508,77.0356,76.8565,76.8659,52037.0
2017-01-13 10:05:00,81.55,81.6,81.48,81.49,46683.0,76.8942,76.9413,76.8282,76.8376,46683.0
2017-01-13 10:10:00,81.48,81.67,81.46,81.62,81803.0,76.8282,77.0073,76.8093,76.9602,81803.0
2017-01-13 10:15:00,81.63,81.64,81.53,81.55,17673.0,76.9696,76.9791,76.8753,76.8942,17673.0
2017-01-13 10:20:00,81.54,81.6,81.53,81.55,30124.0,76.8848,76.9413,76.8753,76.8942,30124.0
2017-01-13 10:25:00,81.57,81.61,81.54,81.55,29032.0,76.9131,76.9508,76.8848,76.8942,29032.0
2017-01-13 10:30:00,81.56,81.57,81.49,81.5,110122.0,76.9036,76.9131,76.8376,76.8471,110122.0
2017-01-13 10:35:00,81.5,81.57,81.43,81.48,47416.0,76.8471,76.9131,76.781,76.8282,47416.0
2017-01-13 10:40:00,81.48,81.52,81.43,81.49,37859.0,76.8282,76.8659,76.781,76.8376,37859.0
2017-01-13 10:45:00,81.49,81.51,81.44,81.48,35016.0,76.8376,76.8565,76.7905,76.8282,35016.0
2017-01-13 10:50:00,81.48,81.56,81.48,81.54,25189.0,76.8282,76.9036,76.8282,76.8848,25189.0
2017-01-13 10:55:00,81.53,81.54,81.51,81.53,17133.0,76.8753,76.8848,76.8565,76.8753,17133.0
2017-01-13 11:00:00,81.53,81.55,81.5,81.51,30405.0,76.8753,76.8942,76.8471,76.8565,30405.0
2017-01-13 11:05:00,81.5,81.52,81.37,81.37,56472.0,76.8471,76.8659,76.7245,76.7245,56472.0
2017-01-13 11:10:00,81.36,81.37,81.32,81.35,34666.0,76.715,76.7245,76.6773,76.7056,34666.0
2017-01-13 11:15:00,81.35,81.36,81.32,81.34,40491.0,76.7056,76.715,76.6773,76.6962,40491.0
2017-01-13 11:20:00,81.34,81.42,81.31,81.41,104391.0,76.6962,76.7716,76.6679,76.7622,104391.0
2017-01-13 11:25:00,81.41,81.54,81.4,81.54,54533.0,76.7622,76.8848,76.7528,76.8848,54533.0
2017-01-13 11:30:00,81.55,81.55,81.5,81.51,42122.0,76.8942,76.8942,76.8471,76.8565,42122.0
2017-01-13 11:35:00,81.51,81.56,81.51,81.54,46214.0,76.8565,76.9036,76.8565,76.8848,46214.0
2017-01-13 11:40:00,81.54,81.55,81.5,81.52,60448.0,76.8848,76.8942,76.8471,76.8659,60448.0
2017-01-13 11:45:00,81.52,81.53,81.5,81.5,33609.0,76.8659,76.8753,76.8471,76.8471,33609.0
2017-01-13 11:50:00,81.51,81.52,81.48,81.5,33006.0,76.8565,76.8659,76.8282,76.8471,33006.0
2017-01-13 11:55:00,81.5,81.52,81.48,81.52,55392.0,76.8471,76.8659,76.8282,76.8659,55392.0
2017-01-13 12:00:00,81.52,81.53,81.48,81.51,23467.0,76.8659,76.8753,76.8282,76.8565,23467.0
2017-01-13 12:05:00,81.51,81.52,81.48,81.48,27496.0,76.8565,76.8659,76.8282,76.8282,27496.0
2017-01-13 12:10:00,81.5,81.5,81.46,81.48,21386.0,76.8471,76.8471,76.8093,76.8282,21386.0
2017-01-13 12:15:00,81.49,81.49,81.36,81.4,89978.0,76.8376,76.8376,76.715,76.7528,89978.0
2017-01-13 12:20:00,81.41,81.43,81.39,81.42,23228.0,76.7622,76.781,76.7433,76.7716,23228.0
2017-01-13 12:25:00,81.41,81.43,81.38,81.4,18291.0,76.7622,76.781,76.7339,76.7528,18291.0
2017-01-13 12:30:00,81.41,81.46,81.4,81.44,28199.0,76.7622,76.8093,76.7528,76.7905,28199.0
2017-01-13 12:35:00,81.45,81.47,81.44,81.45,17514.0,76.7999,76.8188,76.7905,76.7999,17514.0
2017-01-13 12:40:00,81.45,81.47,81.44,81.46,16777.0,76.7999,76.8188,76.7905,76.8093,16777.0
2017-01-13 12:45:00,81.47,81.5,81.46,81.46,18472.0,76.8188,76.8471,76.8093,76.8093,18472.0
2017-01-13 12:50:00,81.45,81.49,81.44,81.45,17442.0,76.7999,76.8376,76.7905,76.7999,17442.0
2017-01-13 12:55:00,81.44,81.48,81.44,81.47,27131.0,76.7905,76.8282,76.7905,76.8188,27131.0
2017-01-13 13:00:00,81.48,81.48,81.41,81.42,25315.0,76.8282,76.8282,76.7622,76.7716,25315.0
2017-01-13 13:05:00,81.42,81.42,81.38,81.41,17351.0,76.7716,76.7716,76.7339,76.7622,17351.0
2017-01-13 13:10:00,81.4,81.42,81.39,81.4,21418.0,76.7528,76.7716,76.7433,76.7528,21418.0
2017-01-13 13:15:00,81.41,81.43,81.4,81.4,23878.0,76.7622,76.781,76.7528,76.7528,23878.0
2017-01-13 13:20:00,81.4,81.42,81.4,81.41,13160.0,76.7528,76.7716,76.7528,76.7622,13160.0
2017-01-13 13:25:00,81.41,81.41,81.38,81.39,19881.0,76.7622,76.7622,76.7339,76.7433,19881.0
2017-01-13 13:30:00,81.39,81.45,81.37,81.42,31295.0,76.7433,76.7999,76.7245,76.7716,31295.0
2017-01-13 13:35:00,81.42,81.42,81.39,81.4,26560.0,76.7716,76.7716,76.7433,76.7528,26560.0
2017-01-13 13:40:00,81.4,81.4,81.35,81.35,29839.0,76.7528,76.7528,76.7056,76.7056,29839.0
2017-01-13 13:45:00,81.36,81.36,81.3,81.32,36455.0,76.715,76.715,76.6585,76.6773,36455.0
2017-01-13 13:50:00,81.32,81.33,81.3,81.31,57318.0,76.6773,76.6868,76.6585,76.6679,57318.0
2017-01-13 13:55:00,81.31,81.36,81.31,81.33,52783.0,76.6679,76.715,76.6679,76.6868,52783.0
2017-01-13 14:00:00,81.32,81.35,81.3,81.34,67218.0,76.6773,76.7056,76.6585,76.6962,67218.0
2017-01-13 14:05:00,81.33,81.35,81.28,81.29,64831.0,76.6868,76.7056,76.6396,76.649,64831.0
2017-01-13 14:10:00,81.29,81.31,81.24,81.28,52049.0,76.649,76.6679,76.6019,76.6396,52049.0
2017-01-13 14:15:00,81.28,81.29,81.24,81.29,35870.0,76.6396,76.649,76.6019,76.649,35870.0
2017-01-13 14:20:00,81.28,81.3,81.26,81.28,48085.0,76.6396,76.6585,76.6208,76.6396,48085.0
2017-01-13 14:25:00,81.28,81.28,81.22,81.22,78093.0,76.6396,76.6396,76.583,76.583,78093.0
2017-01-13 14:30:00,81.23,81.26,81.19,81.26,89280.0,76.5925,76.6208,76.5548,76.6208,89280.0
2017-01-13 14:35:00,81.26,81.35,81.25,81.34,100721.0,76.6208,76.7056,76.6113,76.6962,100721.0
2017-01-13 14:40:00,81.33,81.36,81.31,81.34,106490.0,76.6868,76.715,76.6679,76.6962,106490.0
2017-01-13 14:45:00,81.34,81.35,81.24,81.25,128904.0,76.6962,76.7056,76.6019,76.6113,128904.0
2017-01-13 14:50:00,81.24,81.31,81.24,81.31,83090.0,76.6019,76.6679,76.6019,76.6679,83090.0
2017-01-13 14:55:00,81.31,81.33,81.28,81.29,93221.0,76.6679,76.6868,76.6396,76.649,93221.0
2017-01-13 15:00:00,81.29,81.33,81.25,81.27,83357.0,76.649,76.6868,76.6113,76.6302,83357.0
2017-01-13 15:05:00,81.27,81.28,81.24,81.25,57888.0,76.6302,76.6396,76.6019,76.6113,57888.0
2017-01-13 15:10:00,81.25,81.27,81.25,81.26,57572.0,76.6113,76.6302,76.6113,76.6208,57572.0
2017-01-13 15:15:00,81.25,81.26,81.21,81.22,109451.0,76.6113,76.6208,76.5736,76.583,109451.0
2017-01-13 15:20:00,81.23,81.23,81.2,81.23,165869.0,76.5925,76.5925,76.5642,76.5925,165869.0
2017-01-13 15:25:00,81.23,81.23,81.19,81.2,106181.0,76.5925,76.5925,76.5548,76.5642,106181.0
2017-01-13 15:30:00,81.2,81.25,81.12,81.25,145798.0,76.5642,76.6113,76.4887,76.6113,145798.0
2017-01-13 15:35:00,81.25,81.28,81.24,81.27,188114.0,76.6113,76.6396,76.6019,76.6302,188114.0
2017-01-13 15:40:00,81.27,81.32,81.26,81.26,400661.0,76.6302,76.6773,76.6208,76.6208,400661.0
2017-01-13 15:45:00,81.27,81.28,81.24,81.25,222622.0,76.6302,76.6396,76.6019,76.6113,222622.0
2017-01-13 15:50:00,81.25,81.28,81.17,81.18,306879.0,76.6113,76.6396,76.5359,76.5453,306879.0
2017-01-13 15:55:00,81.19,81.25,81.15,81.18,433036.0,76.5548,76.6113,76.517,76.5453,433036.0
2017-01-17 09:30:00,80.76,81.29,80.76,81.1,375535.0,76.1493,76.649,76.1493,76.4699,375535.0
2017-01-17 09:35:00,81.06,81.2,80.93,80.97,84326.0,76.4322,76.5642,76.3096,76.3473,84326.0
2017-01-17 09:40:00,80.99,81.1,80.98,81.07,74566.0,76.3662,76.4699,76.3567,76.4416,74566.0
2017-01-17 09:45:00,81.09,81.25,81.08,81.17,59071.0,76.4605,76.6113,76.451,76.5359,59071.0
2017-01-17 09:50:00,81.17,81.24,81.1,81.2,51172.0,76.5359,76.6019,76.4699,76.5642,51172.0
2017-01-17 09:55:00,81.2,81.2,80.98,81.04,94223.0,76.5642,76.5642,76.3567,76.4133,94223.0
2017-01-17 10:00:00,81.06,81.22,81.06,81.19,55299.0,76.4322,76.583,76.4322,76.5548,55299.0
2017-01-17 10:05:00,81.2,81.4,81.07,81.33,68907.0,76.5642,76.7528,76.4416,76.6868,68907.0
2017-01-17 10:10:00,81.35,81.37,81.2,81.22,155585.0,76.7056,76.7245,76.5642,76.583,155585.0
2017-01-17 10:15:00,81.23,81.39,81.23,81.32,40662.0,76.5925,76.7433,76.5925,76.6773,40662.0
2017-01-17 10:20:00,81.31,81.44,81.28,81.37,40928.0,76.6679,76.7905,76.6396,76.7245,40928.0
2017-01-17 10:25:00,81.34,81.41,81.27,81.33,52460.0,76.6962,76.7622,76.6302,76.6868,52460.0
2017-01-17 10:30:00,81.3,81.42,81.3,81.39,66024.0,76.6585,76.7716,76.6585,76.7433,66024.0
2017-01-17 10:35:00,81.4,81.41,81.35,81.37,35300.0,76.7528,76.7622,76.7056,76.7245,35300.0
2017-01-17 10:40:00,81.37,81.45,81.36,81.44,146337.0,76.7245,76.7999,76.715,76.7905,146337.0
2017-01-17 10:45:00,81.44,81.49,81.36,81.37,61846.0,76.7905,76.8376,76.715,76.7245,61846.0
2017-01-17 10:50:00,81.37,81.39,81.31,81.36,33631.0,76.7245,76.7433,76.6679,76.715,33631.0
2017-01-17 10:55:00,81.36,81.4,81.34,81.36,47031.0,76.715,76.7528,76.6962,76.715,47031.0
2017-01-17 11:00:00,81.37,81.4,81.34,81.36,95272.0,76.7245,76.7528,76.6962,76.715,95272.0
2017-01-17 11:05:00,81.37,81.37,81.29,81.36,117072.0,76.7245,76.7245,76.649,76.715,117072.0
2017-01-17 11:10:00,81.36,81.38,81.23,81.26,42184.0,76.715,76.7339,76.5925,76.6208,42184.0
2017-01-17 11:15:00,81.26,81.29,81.22,81.23,34658.0,76.6208,76.649,76.583,76.5925,34658.0
2017-01-17 11:20:00,81.22,81.27,81.19,81.26,30638.0,76.583,76.6302,76.5548,76.6208,30638.0
2017-01-17 11:25:00,81.25,81.31,81.23,81.3,28203.0,76.6113,76.6679,76.5925,76.6585,28203.0
2017-01-17 11:30:00,81.3,81.3,81.25,81.26,28264.0,76.6585,76.6585,76.6113,76.6208,28264.0
2017-01-17 11:35:00,81.26,81.3,81.25,81.28,23566.0,76.6208,76.6585,76.6113,76.6396,23566.0
2017-01-17 11:40:00,81.29,81.31,81.25,81.28,15078.0,76.649,76.6679,76.6113,76.6396,15078.0
2017-01-17 11:45:00,81.27,81.3,81.26,81.28,19039.0,76.6302,76.6585,76.6208,76.6396,19039.0
2017-01-17 11:50:00,81.29,81.33,81.28,81.3,25802.0,76.649,76.6868,76.6396,76.6585,25802.0
2017-01-17 11:55:00,81.3,81.33,81.29,81.3,28284.0,76.6585,76.6868,76.649,76.6585,28284.0
2017-01-17 12:00:00,81.3,81.34,81.3,81.32,39233.0,76.6585,76.6962,76.6585,76.6773,39233.0
2017-01-17 12:05:00,81.32,81.32,81.22,81.24,30000.0,76.6773,76.6773,76.583,76.6019,30000.0
2017-01-17 12:10:00,81.24,81.24,81.14,81.18,25669.0,76.6019,76.6019,76.5076,76.5453,25669.0
2017-01-17 12:15:00,81.17,81.18,81.15,81.16,26488.0,76.5359,76.5453,76.517,76.5265,26488.0
2017-01-17 12:20:00,81.15,81.18,81.11,81.14,25881.0,76.517,76.5453,76.4793,76.5076,25881.0
2017-01-17 12:25:00,81.14,81.17,81.1,81.15,119032.0,76.5076,76.5359,76.4699,76.517,119032.0
2017-01-17 12:30:00,81.15,81.21,81.13,81.18,33217.0,76.517,76.5736,76.4982,76.5453,33217.0
2017-01-17 12:35:00,81.17,81.18,81.14,81.16,25540.0,76.5359,76.5453,76.5076,76.5265,25540.0
2017-01-17 12:40:00,81.16,81.18,81.15,81.16,44316.0,76.5265,76.5453,76.517,76.5265,44316.0
2017-01-17 12:45:00,81.16,81.2,81.13,81.19,58954.0,76.5265,76.5642,76.4982,76.5548,58954.0
2017-01-17 12:50:00,81.19,81.21,81.15,81.16,22453.0,76.5548,76.5736,76.517,76.5265,22453.0
2017-01-17 12:55:00,81.16,81.19,81.15,81.19,15033.0,76.5265,76.5548,76.517,76.5548,15033.0
2017-01-17 13:00:00,81.19,81.25,81.18,81.23,28251.0,76.5548,76.6113,76.5453,76.5925,28251.0
2017-01-17 13:05:00,81.24,81.25,81.21,81.25,15070.0,76.6019,76.6113,76.5736,76.6113,15070.0
2017-01-17 13:10:00,81.25,81.28,81.23,81.28,34121.0,76.6113,76.6396,76.5925,76.6396,34121.0
2017-01-17 13:15:00,81.28,81.29,81.25,81.29,32974.0,76.6396,76.649,76.6113,76.649,32974.0
2017-01-17 13:20:00,81.29,81.3,81.26,81.3,34795.0,76.649,76.6585,76.6208,76.6585,34795.0
2017-01-17 13:25:00,81.3,81.3,81.27,81.29,15656.0,76.6585,76.6585,76.6302,76.649,15656.0
2017-01-17 13:30:00,81.29,81.3,81.28,81.29,15904.0,76.649,76.6585,76.6396,76.649,15904.0
2017-01-17 13:35:00,81.29,81.3,81.24,81.25,28772.0,76.649,76.6585,76.6019,76.6113,28772.0
2017-01-17 13:40:00,81.25,81.26,81.24,81.25,19736.0,76.6113,76.6208,76.6019,76.6113,19736.0
2017-01-17 13:45:00,81.26,81.3,81.25,81.28,27865.0,76.6208,76.6585,76.6113,76.6396,27865.0
2017-01-17 13:50:00,81.27,81.28,81.24,81.24,18312.0,76.6302,76.6396,76.6019,76.6019,18312.0
2017-01-17 13:55:00,81.25,81.26,81.23,81.25,24528.0,76.6113,76.6208,76.5925,76.6113,24528.0
2017-01-17 14:00:00,81.25,81.3,81.23,81.28,32082.0,76.6113,76.6585,76.5925,76.6396,32082.0
2017-01-17 14:05:00,81.27,81.31,81.26,81.29,57883.0,76.6302,76.6679,76.6208,76.649,57883.0
2017-01-17 14:10:00,81.29,81.31,81.27,81.3,21476.0,76.649,76.6679,76.6302,76.6585,21476.0
2017-01-17 14:15:00,81.3,81.32,81.25,81.25,35007.0,76.6585,76.6773,76.6113,76.6113,35007.0
2017-01-17 14:20:00,81.24,81.24,81.17,81.19,54868.0,76.6019,76.6019,76.5359,76.5548,54868.0
2017-01-17 14:25:00,81.18,81.18,81.11,81.12,49618.0,76.5453,76.5453,76.4793,76.4887,49618.0
2017-01-17 14:30:00,81.13,81.15,81.1,81.14,61359.0,76.4982,76.517,76.4699,76.5076,61359.0
2017-01-17 14:35:00,81.13,81.14,81.04,81.07,51303.0,76.4982,76.5076,76.4133,76.4416,51303.0
2017-01-17 14:40:00,81.07,81.17,81.03,81.15,69397.0,76.4416,76.5359,76.4039,76.517,69397.0
2017-01-17 14:45:00,81.14,81.16,81.1,81.12,48886.0,76.5076,76.5265,76.4699,76.4887,48886.0
2017-01-17 14:50:00,81.12,81.14,81.03,81.06,38310.0,76.4887,76.5076,76.4039,76.4322,38310.0
2017-01-17 14:55:00,81.07,81.11,81.03,81.09,52473.0,76.4416,76.4793,76.4039,76.4605,52473.0
2017-01-17 15:00:00,81.1,81.12,81.01,81.04,47415.0,76.4699,76.4887,76.385,76.4133,47415.0
2017-01-17 15:05:00,81.05,81.08,81.01,81.03,70125.0,76.4227,76.451,76.385,76.4039,70125.0
2017-01-17 15:10:00,81.04,81.1,81.03,81.08,92105.0,76.4133,76.4699,76.4039,76.451,92105.0
2017-01-17 15:15:00,81.07,81.11,81.06,81.06,58061.0,76.4416,76.4793,76.4322,76.4322,58061.0
2017-01-17 15:20:00,81.06,81.1,81.05,81.08,69187.0,76.4322,76.4699,76.4227,76.451,69187.0
2017-01-17 15:25:00,81.07,81.14,81.07,81.12,63814.0,76.4416,76.5076,76.4416,76.4887,63814.0
2017-01-17 15:30:00,81.13,81.18,81.12,81.16,66936.0,76.4982,76.5453,76.4887,76.5265,66936.0
2017-01-17 15:35:00,81.16,81.21,81.14,81.17,71414.0,76.5265,76.5736,76.5076,76.5359,71414.0
2017-01-17 15:40:00,81.17,81.19,81.13,81.19,90892.0,76.5359,76.5548,76.4982,76.5548,90892.0
2017-01-17 15:45:00,81.19,81.2,81.15,81.19,79464.0,76.5548,76.5642,76.517,76.5548,79464.0
2017-01-17 15:50:00,81.19,81.27,81.18,81.27,314250.0,76.5548,76.6302,76.5453,76.6302,314250.0
2017-01-17 15:55:00,81.27,81.3,81.24,81.26,214534.0,76.6302,76.6585,76.6019,76.6208,214534.0
2017-01-18 09:30:00,81.27,81.32,81.07,81.09,204291.0,76.6302,76.6773,76.4416,76.4605,204291.0
2017-01-18 09:35:00,81.09,81.2,80.98,81.16,46134.0,76.4605,76.5642,76.3567,76.5265,46134.0
2017-01-18 09:40:00,81.18,81.4,81.17,81.36,67813.0,76.5453,76.7528,76.5359,76.715,67813.0
2017-01-18 09:45:00,81.34,81.41,81.29,81.39,63713.0,76.6962,76.7622,76.649,76.7433,63713.0
2017-01-18 09:50:00,81.39,81.59,81.3,81.54,102550.0,76.7433,76.9319,76.6585,76.8848,102550.0
2017-01-18 09:55:00,81.55,81.59,81.49,81.59,61221.0,76.8942,76.9319,76.8376,76.9319,61221.0
2017-01-18 10:00:00,81.59,81.78,81.55,81.74,181800.0,76.9319,77.1111,76.8942,77.0734,181800.0
2017-01-18 10:05:00,81.74,81.79,81.61,81.68,45503.0,77.0734,77.1205,76.9508,77.0168,45503.0
2017-01-18 10:10:00,81.69,81.83,81.65,81.75,208235.0,77.0262,77.1582,76.9885,77.0828,208235.0
2017-01-18 10:15:00,81.75,81.76,81.66,81.66,52752.0,77.0828,77.0922,76.9979,76.9979,52752.0
2017-01-18 10:20:00,81.65,81.68,81.61,81.65,27301.0,76.9885,77.0168,76.9508,76.9885,27301.0
2017-01-18 10:25:00,81.65,81.65,81.51,81.52,39621.0,76.9885,76.9885,76.8565,76.8659,39621.0
2017-01-18 10:30:00,81.51,81.51,81.44,81.44,38378.0,76.8565,76.8565,76.7905,76.7905,38378.0
2017-01-18 10:35:00,81.45,81.51,81.44,81.5,53909.0,76.7999,76.8565,76.7905,76.8471,53909.0
2017-01-18 10:40:00,81.5,81.5,81.39,81.4,69273.0,76.8471,76.8471,76.7433,76.7528,69273.0
2017-01-18 10:45:00,81.42,81.46,81.39,81.46,38172.0,76.7716,76.8093,76.7433,76.8093,38172.0
2017-01-18 10:50:00,81.46,81.54,81.43,81.52,41609.0,76.8093,76.8848,76.781,76.8659,41609.0
2017-01-18 10:55:00,81.52,81.64,81.48,81.63,27817.0,76.8659,76.9791,76.8282,76.9696,27817.0
2017-01-18 11:00:00,81.63,81.63,81.55,81.59,32795.0,76.9696,76.9696,76.8942,76.9319,32795.0
2017-01-18 11:05:00,81.59,81.62,81.54,81.54,23758.0,76.9319,76.9602,76.8848,76.8848,23758.0
2017-01-18 11:10:00,81.55,81.58,81.51,81.55,49710.0,76.8942,76.9225,76.8565,76.8942,49710.0
2017-01-18 11:15:00,81.56,81.57,81.52,81.54,53505.0,76.9036,76.9131,76.8659,76.8848,53505.0
2017-01-18 11:20:00,81.54,81.56,81.53,81.55,42335.0,76.8848,76.9036,76.8753,76.8942,42335.0
2017-01-18 11:25:00,81.56,81.61,81.55,81.58,45818.0,76.9036,76.9508,76.8942,76.9225,45818.0
2017-01-18 11:30:00,81.57,81.64,81.56,81.56,102585.0,76.9131,76.9791,76.9036,76.9036,102585.0
2017-01-18 11:35:00,81.56,81.58,81.53,81.54,30058.0,76.9036,76.9225,76.8753,76.8848,30058.0
2017-01-18 11:40:00,81.54,81.55,81.49,81.52,44223.0,76.8848,76.8942,76.8376,76.8659,44223.0
2017-01-18 11:45:00,81.52,81.53,81.49,81.51,22695.0,76.8659,76.8753,76.8376,76.8565,22695.0
2017-01-18 11:50:00,81.52,81.56,81.49,81.56,29942.0,76.8659,76.9036,76.8376,76.9036,29942.0
2017-01-18 11:55:00,81.56,81.57,81.45,81.5,48680.0,76.9036,76.9131,76.7999,76.8471,48680.0
2017-01-18 12:00:00,81.5,81.58,81.48,81.57,31363.0,76.8471,76.9225,76.8282,76.9131,31363.0
2017-01-18 12:05:00,81.57,81.57,81.52,81.53,24176.0,76.9131,76.9131,76.8659,76.8753,24176.0
2017-01-18 12:10:00,81.53,81.59,81.52,81.54,26061.0,76.8753,76.9319,76.8659,76.8848,26061.0
2017-01-18 12:15:00,81.53,81.55,81.49,81.53,23532.0,76.8753,76.8942,76.8376,76.8753,23532.0
2017-01-18 12:20:00,81.53,81.61,81.52,81.59,37649.0,76.8753,76.9508,76.8659,76.9319,37649.0
2017-01-18 12:25:00,81.59,81.63,81.58,81.62,30826.0,76.9319,76.9696,76.9225,76.9602,30826.0
2017-01-18 12:30:00,81.62,81.7,81.61,81.69,39815.0,76.9602,77.0356,76.9508,77.0262,39815.0
2017-01-18 12:35:00,81.69,81.69,81.62,81.62,30818.0,77.0262,77.0262,76.9602,76.9602,30818.0
2017-01-18 12:40:00,81.62,81.66,81.6,81.65,25251.0,76.9602,76.9979,76.9413,76.9885,25251.0
2017-01-18 12:45:00,81.65,81.7,81.64,81.66,52537.0,76.9885,77.0356,76.9791,76.9979,52537.0
2017-01-18 12:50:00,81.64,81.68,81.62,81.67,23796.0,76.9791,77.0168,76.9602,77.0073,23796.0
2017-01-18 12:55:00,81.67,81.67,81.6,81.61,40764.0,77.0073,77.0073,76.9413,76.9508,40764.0
2017-01-18 13:00:00,81.62,81.65,81.61,81.62,31984.0,76.9602,76.9885,76.9508,76.9602,31984.0
2017-01-18 13:05:00,81.61,81.71,81.61,81.66,23640.0,76.9508,77.0451,76.9508,76.9979,23640.0
2017-01-18 13:10:00,81.67,81.67,81.62,81.63,25079.0,77.0073,77.0073,76.9602,76.9696,25079.0
2017-01-18 13:15:00,81.63,81.67,81.62,81.65,26014.0,76.9696,77.0073,76.9602,76.9885,26014.0
2017-01-18 13:20:00,81.65,81.65,81.61,81.64,30900.0,76.9885,76.9885,76.9508,76.9791,30900.0
2017-01-18 13:25:00,81.64,81.69,81.64,81.67,39541.0,76.9791,77.0262,76.9791,77.0073,39541.0
2017-01-18 13:30:00,81.67,81.69,81.67,81.69,27874.0,77.0073,77.0262,77.0073,77.0262,27874.0
2017-01-18 13:35:00,81.69,81.71,81.67,81.71,51646.0,77.0262,77.0451,77.0073,77.0451,51646.0
2017-01-18 13:40:00,81.7,81.72,81.67,81.7,37935.0,77.0356,77.0545,77.0073,77.0356,37935.0
2017-01-18 13:45:00,81.69,81.7,81.65,81.66,43413.0,77.0262,77.0356,76.9885,76.9979,43413.0
2017-01-18 13:50:00,81.66,81.7,81.65,81.68,33294.0,76.9979,77.0356,76.9885,77.0168,33294.0
2017-01-18 13:55:00,81.68,81.71,81.63,81.64,28557.0,77.0168,77.0451,76.9696,76.9791,28557.0
2017-01-18 14:00:00,81.64,81.66,81.6,81.6,41080.0,76.9791,76.9979,76.9413,76.9413,41080.0
2017-01-18 14:05:00,81.59,81.6,81.53,81.54,112058.0,76.9319,76.9413,76.8753,76.8848,112058.0
2017-01-18 14:10:00,81.54,81.55,81.49,81.55,117089.0,76.8848,76.8942,76.8376,76.8942,117089.0
2017-01-18 14:15:00,81.55,81.67,81.55,81.66,38436.0,76.8942,77.0073,76.8942,76.9979,38436.0
2017-01-18 14:20:00,81.66,81.69,81.63,81.64,49048.0,76.9979,77.0262,76.9696,76.9791,49048.0
2017-01-18 14:25:00,81.65,81.65,81.62,81.64,132862.0,76.9885,76.9885,76.9602,76.9791,132862.0
2017-01-18 14:30:00,81.64,81.64,81.59,81.6,34273.0,76.9791,76.9791,76.9319,76.9413,34273.0
2017-01-18 14:35:00,81.6,81.6,81.56,81.58,26189.0,76.9413,76.9413,76.9036,76.9225,26189.0
2017-01-18 14:40:00,81.58,81.6,81.54,81.54,36079.0,76.9225,76.9413,76.8848,76.8848,36079.0
2017-01-18 14:45:00,81.55,81.61,81.53,81.55,49595.0,76.8942,76.9508,76.8753,76.8942,49595.0
2017-01-18 14:50:00,81.56,81.63,81.55,81.63,96022.0,76.9036,76.9696,76.8942,76.9696,96022.0
2017-01-18 14:55:00,81.63,81.63,81.56,81.6,38186.0,76.9696,76.9696,76.9036,76.9413,38186.0
2017-01-18 15:00:00,81.6,81.61,81.57,81.59,24940.0,76.9413,76.9508,76.9131,76.9319,24940.0
2017-01-18 15:05:00,81.58,81.61,81.58,81.6,34205.0,76.9225,76.9508,76.9225,76.9413,34205.0
2017-01-18 15:10:00,81.59,81.61,81.59,81.61,62749.0,76.9319,76.9508,76.9319,76.9508,62749.0
2017-01-18 15:15:00,81.61,81.62,81.59,81.62,85533.0,76.9508,76.9602,76.9319,76.9602,85533.0
2017-01-18 15:20:00,81.62,81.64,81.6,81.61,88757.0,76.9602,76.9791,76.9413,76.9508,88757.0
2017-01-18 15:25:00,81.6,81.63,81.59,81.61,81688.0,76.9413,76.9696,76.9319,76.9508,81688.0
2017-01-18 15:30:00,81.6,81.61,81.56,81.57,68220.0,76.9413,76.9508,76.9036,76.9131,68220.0
2017-01-18 15:35:00,81.56,81.61,81.56,81.6,200722.0,76.9036,76.9508,76.9036,76.9413,200722.0
2017-01-18 15:40:00,81.6,81.6,81.58,81.59,63027.0,76.9413,76.9413,76.9225,76.9319,63027.0
2017-01-18 15:45:00,81.6,81.62,81.59,81.59,95972.0,76.9413,76.9602,76.9319,76.9319,95972.0
2017-01-18 15:50:00,81.59,81.61,81.59,81.61,286412.0,76.9319,76.9508,76.9319,76.9508,286412.0
2017-01-18 15:55:00,81.61,81.64,81.59,81.6,303919.0,76.9508,76.9791,76.9319,76.9413,303919.0
2017-01-19 09:30:00,81.79,81.85,81.41,81.65,189065.0,77.1205,77.1771,76.7622,76.9885,189065.0
2017-01-19 09:35:00,81.66,81.67,81.48,81.63,94883.0,76.9979,77.0073,76.8282,76.9696,94883.0
2017-01-19 09:40:00,81.62,81.73,81.5,81.51,130302.0,76.9602,77.0639,76.8471,76.8565,130302.0
2017-01-19 09:45:00,81.51,81.59,81.47,81.54,61440.0,76.8565,76.9319,76.8188,76.8848,61440.0
2017-01-19 09:50:00,81.53,81.65,81.53,81.63,65259.0,76.8753,76.9885,76.8753,76.9696,65259.0
2017-01-19 09:55:00,81.64,81.68,81.55,81.64,196235.0,76.9791,77.0168,76.8942,76.9791,196235.0
2017-01-19 10:00:00,81.63,81.7,81.6,81.67,63481.0,76.9696,77.0356,76.9413,77.0073,63481.0
2017-01-19 10:05:00,81.66,81.72,81.57,81.61,40432.0,76.9979,77.0545,76.9131,76.9508,40432.0
2017-01-19 10:10:00,81.61,81.8,81.58,81.8,69512.0,76.9508,77.1299,76.9225,77.1299,69512.0
2017-01-19 10:15:00,81.79,81.8,81.65,81.66,90818.0,77.1205,77.1299,76.9885,76.9979,90818.0
2017-01-19 10:20:00,81.65,81.71,81.62,81.67,44246.0,76.9885,77.0451,76.9602,77.0073,44246.0
2017-01-19 10:25:00,81.68,81.68,81.6,81.6,55431.0,77.0168,77.0168,76.9413,76.9413,55431.0
2017-01-19 10:30:00,81.61,81.62,81.55,81.56,86098.0,76.9508,76.9602,76.8942,76.9036,86098.0
2017-01-19 10:35:00,81.56,81.59,81.52,81.56,64692.0,76.9036,76.9319,76.8659,76.9036,64692.0
2017-01-19 10:40:00,81.55,81.55,81.48,81.49,57898.0,76.8942,76.8942,76.8282,76.8376,57898.0
2017-01-19 10:45:00,81.49,81.53,81.47,81.51,75636.0,76.8376,76.8753,76.8188,76.8565,75636.0
2017-01-19 10:50:00,81.5,81.51,81.47,81.51,69195.0,76.8471,76.8565,76.8188,76.8565,69195.0
2017-01-19 10:55:00,81.51,81.57,81.5,81.55,92175.0,76.8565,76.9131,76.8471,76.8942,92175.0
2017-01-19 11:00:00,81.54,81.57,81.49,81.51,151458.0,76.8848,76.9131,76.8376,76.8565,151458.0
2017-01-19 11:05:00,81.51,81.58,81.51,81.57,48076.0,76.8565,76.9225,76.8565,76.9131,48076.0
2017-01-19 11:10:00,81.58,81.58,81.5,81.54,53579.0,76.9225,76.9225,76.8471,76.8848,53579.0
2017-01-19 11:15:00,81.54,81.63,81.51,81.63,58147.0,76.8848,76.9696,76.8565,76.9696,58147.0
2017-01-19 11:20:00,81.63,81.67,81.6,81.6,66945.0,76.9696,77.0073,76.9413,76.9413,66945.0
2017-01-19 11:25:00,81.6,81.63,81.56,81.59,163386.0,76.9413,76.9696,76.9036,76.9319,163386.0
2017-01-19 11:30:00,81.59,81.61,81.53,81.54,39636.0,76.9319,76.9508,76.8753,76.8848,39636.0
2017-01-19 11:35:00,81.54,81.58,81.52,81.53,29322.0,76.8848,76.9225,76.8659,76.8753,29322.0
2017-01-19 11:40:00,81.53,81.62,81.52,81.6,32303.0,76.8753,76.9602,76.8659,76.9413,32303.0
2017-01-19 11:45:00,81.61,81.63,81.57,81.58,61845.0,76.9508,76.9696,76.9131,76.9225,61845.0
2017-01-19 11:50:00,81.58,81.6,81.57,81.58,28205.0,76.9225,76.9413,76.9131,76.9225,28205.0
2017-01-19 11:55:00,81.59,81.62,81.58,81.59,32250.0,76.9319,76.9602,76.9225,76.9319,32250.0
2017-01-19 12:00:00,81.59,81.63,81.58,81.63,43670.0,76.9319,76.9696,76.9225,76.9696,43670.0
2017-01-19 12:05:00,81.62,81.63,81.58,81.6,24698.0,76.9602,76.9696,76.9225,76.9413,24698.0
2017-01-19 12:10:00,81.59,81.62,81.59,81.62,13738.0,76.9319,76.9602,76.9319,76.9602,13738.0
2017-01-19 12:15:00,81.62,81.63,81.6,81.61,43000.0,76.9602,76.9696,76.9413,76.9508,43000.0
2017-01-19 12:20:00,81.61,81.61,81.57,81.58,24943.0,76.9508,76.9508,76.9131,76.9225,24943.0
2017-01-19 12:25:00,81.58,81.62,81.58,81.6,21803.0,76.9225,76.9602,76.9225,76.9413,21803.0
2017-01-19 12:30:00,81.6,81.62,81.59,81.6,22153.0,76.9413,76.9602,76.9319,76.9413,22153.0
2017-01-19 12:35:00,81.6,81.62,81.58,81.6,48755.0,76.9413,76.9602,76.9225,76.9413,48755.0
2017-01-19 12:40:00,81.6,81.62,81.58,81.6,37063.0,76.9413,76.9602,76.9225,76.9413,37063.0
2017-01-19 12:45:00,81.59,81.62,81.53,81.53,24480.0,76.9319,76.9602,76.8753,76.8753,24480.0
2017-01-19 12:50:00,81.53,81.59,81.51,81.56,34573.0,76.8753,76.9319,76.8565,76.9036,34573.0
2017-01-19 12:55:00,81.56,81.58,81.54,81.56,21994.0,76.9036,76.9225,76.8848,76.9036,21994.0
2017-01-19 13:00:00,81.56,81.59,81.55,81.58,43503.0,76.9036,76.9319,76.8942,76.9225,43503.0
2017-01-19 13:05:00,81.57,81.58,81.54,81.58,37250.0,76.9131,76.9225,76.8848,76.9225,37250.0
2017-01-19 13:10:00,81.58,81.62,81.55,81.58,37047.0,76.9225,76.9602,76.8942,76.9225,37047.0
2017-01-19 13:15:00,81.58,81.6,81.56,81.58,25699.0,76.9225,76.9413,76.9036,76.9225,25699.0
2017-01-19 13:20:00,81.57,81.61,81.56,81.57,30952.0,76.9131,76.9508,76.9036,76.9131,30952.0
2017-01-19 13:25:00,81.57,81.61,81.56,81.58,41985.0,76.9131,76.9508,76.9036,76.9225,41985.0
2017-01-19 13:30:00,81.57,81.62,81.57,81.62,25147.0,76.9131,76.9602,76.9131,76.9602,25147.0
2017-01-19 13:35:00,81.62,81.63,81.59,81.6,46058.0,76.9602,76.9696,76.9319,76.9413,46058.0
2017-01-19 13:40:00,81.6,81.61,81.59,81.59,20761.0,76.9413,76.9508,76.9319,76.9319,20761.0
2017-01-19 13:45:00,81.6,81.61,81.57,81.58,23048.0,76.9413,76.9508,76.9131,76.9225,23048.0
2017-01-19 13:50:00,81.58,81.59,81.54,81.55,55156.0,76.9225,76.9319,76.8848,76.8942,55156.0
2017-01-19 13:55:00,81.57,81.57,81.55,81.56,75131.0,76.9131,76.9131,76.8942,76.9036,75131.0
2017-01-19 14:00:00,81.56,81.6,81.55,81.59,26241.0,76.9036,76.9413,76.8942,76.9319,26241.0
2017-01-19 14:05:00,81.6,81.61,81.42,81.42,169953.0,76.9413,76.9508,76.7716,76.7716,169953.0
2017-01-19 14:10:00,81.42,81.51,81.41,81.44,87538.0,76.7716,76.8565,76.7622,76.7905,87538.0
2017-01-19 14:15:00,81.44,81.49,81.43,81.44,89550.0,76.7905,76.8376,76.781,76.7905,89550.0
2017-01-19 14:20:00,81.44,81.55,81.42,81.53,100833.0,76.7905,76.8942,76.7716,76.8753,100833.0
2017-01-19 14:25:00,81.53,81.55,81.5,81.54,27563.0,76.8753,76.8942,76.8471,76.8848,27563.0
2017-01-19 14:30:00,81.55,81.56,81.51,81.54,37305.0,76.8942,76.9036,76.8565,76.8848,37305.0
2017-01-19 14:35:00,81.55,81.55,81.5,81.54,41863.0,76.8942,76.8942,76.8471,76.8848,41863.0
2017-01-19 14:40:00,81.54,81.62,81.51,81.61,48069.0,76.8848,76.9602,76.8565,76.9508,48069.0
2017-01-19 14:45:00,81.6,81.61,81.51,81.53,54685.0,76.9413,76.9508,76.8565,76.8753,54685.0
2017-01-19 14:50:00,81.53,81.58,81.52,81.55,38118.0,76.8753,76.9225,76.8659,76.8942,38118.0
2017-01-19 14:55:00,81.55,81.58,81.52,81.52,46810.0,76.8942,76.9225,76.8659,76.8659,46810.0
2017-01-19 15:00:00,81.52,81.53,81.47,81.52,59536.0,76.8659,76.8753,76.8188,76.8659,59536.0
2017-01-19 15:05:00,81.52,81.55,81.48,81.49,51010.0,76.8659,76.8942,76.8282,76.8376,51010.0
2017-01-19 15:10:00,81.49,81.53,81.49,81.53,50589.0,76.8376,76.8753,76.8376,76.8753,50589.0
2017-01-19 15:15:00,81.52,81.65,81.52,81.59,103763.0,76.8659,76.9885,76.8659,76.9319,103763.0
2017-01-19 15:20:00,81.6,81.63,81.57,81.59,82023.0,76.9413,76.9696,76.9131,76.9319,82023.0
2017-01-19 15:25:00,81.59,81.63,81.57,81.62,107261.0,76.9319,76.9696,76.9131,76.9602,107261.0
2017-01-19 15:30:00,81.62,81.63,81.54,81.57,99059.0,76.9602,76.9696,76.8848,76.9131,99059.0
2017-01-19 15:35:00,81.57,81.63,81.54,81.62,95452.0,76.9131,76.9696,76.8848,76.9602,95452.0
2017-01-19 15:40:00,81.61,81.63,81.59,81.61,86294.0,76.9508,76.9696,76.9319,76.9508,86294.0
2017-01-19 15:45:00,81.6,81.63,81.56,81.63,121463.0,76.9413,76.9696,76.9036,76.9696,121463.0
2017-01-19 15:50:00,81.63,81.68,81.63,81.68,153796.0,76.9696,77.0168,76.9696,77.0168,153796.0
2017-01-19 15:55:00,81.67,81.76,81.65,81.74,397854.0,77.0073,77.0922,76.9885,77.0734,397854.0
2017-01-20 09:30:00,82.09,82.17,81.77,82.07,1009826.0,77.4034,77.4788,77.1016,77.3845,1009826.0
2017-01-20 09:35:00,82.07,82.18,82.0,82.1,103275.0,77.3845,77.4882,77.3185,77.4128,103275.0
2017-01-20 09:40:00,82.11,82.17,81.9,81.91,94381.0,77.4222,77.4788,77.2242,77.2336,94381.0
2017-01-20 09:45:00,81.91,82.17,81.9,82.17,95816.0,77.2336,77.4788,77.2242,77.4788,95816.0
2017-01-20 09:50:00,82.17,82.28,82.17,82.26,72119.0,77.4788,77.5825,77.4788,77.5637,72119.0
2017-01-20 09:55:00,82.25,82.26,82.14,82.15,50062.0,77.5542,77.5637,77.4505,77.4599,50062.0
2017-01-20 10:00:00,82.16,82.21,82.0,82.01,181604.0,77.4694,77.5165,77.3185,77.3279,181604.0
2017-01-20 10:05:00,82.01,82.05,81.96,82.0,58035.0,77.3279,77.3657,77.2808,77.3185,58035.0
2017-01-20 10:10:00,82.01,82.06,81.99,82.01,95399.0,77.3279,77.3751,77.3091,77.3279,95399.0
2017-01-20 10:15:00,82.01,82.04,81.88,81.92,91006.0,77.3279,77.3562,77.2054,77.2431,91006.0
2017-01-20 10:20:00,81.91,81.93,81.71,81.72,60334.0,77.2336,77.2525,77.0451,77.0545,60334.0
2017-01-20 10:25:00,81.72,81.75,81.61,81.69,75699.0,77.0545,77.0828,76.9508,77.0262,75699.0
2017-01-20 10:30:00,81.69,81.9,81.68,81.86,56398.0,77.0262,77.2242,77.0168,77.1865,56398.0
2017-01-20 10:35:00,81.86,81.94,81.84,81.91,57071.0,77.1865,77.2619,77.1676,77.2336,57071.0
2017-01-20 10:40:00,81.91,81.96,81.85,81.87,41847.0,77.2336,77.2808,77.1771,77.1959,41847.0
2017-01-20 10:45:00,81.87,81.92,81.85,81.91,38808.0,77.1959,77.2431,77.1771,77.2336,38808.0
2017-01-20 10:50:00,81.9,81.98,81.88,81.97,35791.0,77.2242,77.2996,77.2054,77.2902,35791.0
2017-01-20 10:55:00,81.97,81.99,81.9,81.9,40698.0,77.2902,77.3091,77.2242,77.2242,40698.0
2017-01-20 11:00:00,81.9,81.97,81.9,81.97,50261.0,77.2242,77.2902,77.2242,77.2902,50261.0
2017-01-20 11:05:00,81.97,82.01,81.95,81.98,47879.0,77.2902,77.3279,77.2714,77.2996,47879.0
2017-01-20 11:10:00,81.98,81.98,81.91,81.95,41986.0,77.2996,77.2996,77.2336,77.2714,41986.0
2017-01-20 11:15:00,81.95,81.96,81.87,81.88,37023.0,77.2714,77.2808,77.1959,77.2054,37023.0
2017-01-20 11:20:00,81.88,82.0,81.87,81.96,165827.0,77.2054,77.3185,77.1959,77.2808,165827.0
2017-01-20 11:25:00,81.96,81.97,81.88,81.88,31225.0,77.2808,77.2902,77.2054,77.2054,31225.0
2017-01-20 11:30:00,81.89,82.0,81.89,81.99,50709.0,77.2148,77.3185,77.2148,77.3091,50709.0
2017-01-20 11:35:00,81.99,81.99,81.95,81.95,30866.0,77.3091,77.3091,77.2714,77.2714,30866.0
2017-01-20 11:40:00,81.96,81.99,81.94,81.98,29799.0,77.2808,77.3091,77.2619,77.2996,29799.0
2017-01-20 11:45:00,81.98,82.0,81.92,81.93,29288.0,77.2996,77.3185,77.2431,77.2525,29288.0
2017-01-20 11:50:00,81.93,81.95,81.89,81.94,43103.0,77.2525,77.2714,77.2148,77.2619,43103.0
2017-01-20 11:55:00,81.95,81.97,81.91,81.95,34282.0,77.2714,77.2902,77.2336,77.2714,34282.0
2017-01-20 12:00:00,81.96,81.99,81.91,81.91,41188.0,77.2808,77.3091,77.2336,77.2336,41188.0
2017-01-20 12:05:00,81.91,81.96,81.72,81.9,126050.0,77.2336,77.2808,77.0545,77.2242,126050.0
2017-01-20 12:10:00,81.9,81.9,81.75,81.79,48678.0,77.2242,77.2242,77.0828,77.1205,48678.0
2017-01-20 12:15:00,81.79,81.96,81.73,81.91,91473.0,77.1205,77.2808,77.0639,77.2336,91473.0
2017-01-20 12:20:00,81.91,81.94,81.83,81.88,79157.0,77.2336,77.2619,77.1582,77.2054,79157.0
2017-01-20 12:25:00,81.88,81.91,81.8,81.85,72480.0,77.2054,77.2336,77.1299,77.1771,72480.0
2017-01-20 12:30:00,81.85,81.88,81.68,81.86,114190.0,77.1771,77.2054,77.0168,77.1865,114190.0
2017-01-20 12:35:00,81.86,81.9,81.78,81.9,58249.0,77.1865,77.2242,77.1111,77.2242,58249.0
2017-01-20 12:40:00,81.9,82.06,81.9,82.05,71699.0,77.2242,77.3751,77.2242,77.3657,71699.0
2017-01-20 12:45:00,82.05,82.08,81.9,81.91,45228.0,77.3657,77.3939,77.2242,77.2336,45228.0
2017-01-20 12:50:00,81.92,81.96,81.88,81.9,34131.0,77.2431,77.2808,77.2054,77.2242,34131.0
2017-01-20 12:55:00,81.9,81.93,81.86,81.92,37106.0,77.2242,77.2525,77.1865,77.2431,37106.0
2017-01-20 13:00:00,81.92,81.93,81.88,81.9,27759.0,77.2431,77.2525,77.2054,77.2242,27759.0
2017-01-20 13:05:00,81.91,81.92,81.87,81.9,32578.0,77.2336,77.2431,77.1959,77.2242,32578.0
2017-01-20 13:10:00,81.9,81.95,81.89,81.93,26226.0,77.2242,77.2714,77.2148,77.2525,26226.0
2017-01-20 13:15:00,81.94,81.94,81.87,81.9,49163.0,77.2619,77.2619,77.1959,77.2242,49163.0
2017-01-20 13:20:00,81.9,81.91,81.85,81.85,43125.0,77.2242,77.2336,77.1771,77.1771,43125.0
2017-01-20 13:25:00,81.85,81.87,81.83,81.83,73922.0,77.1771,77.1959,77.1582,77.1582,73922.0
2017-01-20 13:30:00,81.83,81.84,81.81,81.81,40480.0,77.1582,77.1676,77.1394,77.1394,40480.0
2017-01-20 13:35:00,81.81,81.83,81.79,81.83,67252.0,77.1394,77.1582,77.1205,77.1582,67252.0
2017-01-20 13:40:00,81.83,81.91,81.83,81.87,35886.0,77.1582,77.2336,77.1582,77.1959,35886.0
2017-01-20 13:45:00,81.87,81.89,81.8,81.8,38513.0,77.1959,77.2148,77.1299,77.1299,38513.0
2017-01-20 13:50:00,81.81,81.88,81.81,81.88,32498.0,77.1394,77.2054,77.1394,77.2054,32498.0
2017-01-20 13:55:00,81.87,81.89,81.86,81.86,33780.0,77.1959,77.2148,77.1865,77.1865,33780.0
2017-01-20 14:00:00,81.87,81.89,81.86,81.87,13084.0,77.1959,77.2148,77.1865,77.1959,13084.0
2017-01-20 14:05:00,81.88,81.89,81.85,81.87,29344.0,77.2054,77.2148,77.1771,77.1959,29344.0
2017-01-20 14:10:00,81.86,81.87,81.78,81.8,30936.0,77.1865,77.1959,77.1111,77.1299,30936.0
2017-01-20 14:15:00,81.8,81.84,81.77,81.83,33535.0,77.1299,77.1676,77.1016,77.1582,33535.0
2017-01-20 14:20:00,81.82,81.82,81.72,81.73,40535.0,77.1488,77.1488,77.0545,77.0639,40535.0
2017-01-20 14:25:00,81.73,81.77,81.72,81.76,38398.0,77.0639,77.1016,77.0545,77.0922,38398.0
2017-01-20 14:30:00,81.77,81.83,81.77,81.8,39153.0,77.1016,77.1582,77.1016,77.1299,39153.0
2017-01-20 14:35:00,81.79,81.8,81.74,81.75,35568.0,77.1205,77.1299,77.0734,77.0828,35568.0
2017-01-20 14:40:00,81.76,81.81,81.75,81.8,31511.0,77.0922,77.1394,77.0828,77.1299,31511.0
2017-01-20 14:45:00,81.81,81.81,81.75,81.76,20480.0,77.1394,77.1394,77.0828,77.0922,20480.0
2017-01-20 14:50:00,81.77,81.82,81.77,81.82,120675.0,77.1016,77.1488,77.1016,77.1488,120675.0
2017-01-20 14:55:00,81.83,81.83,81.79,81.8,68666.0,77.1582,77.1582,77.1205,77.1299,68666.0
2017-01-20 15:00:00,81.8,81.81,81.77,81.8,60976.0,77.1299,77.1394,77.1016,77.1299,60976.0
2017-01-20 15:05:00,81.79,81.84,81.79,81.84,69746.0,77.1205,77.1676,77.1205,77.1676,69746.0
2017-01-20 15:10:00,81.84,81.92,81.83,81.9,91752.0,77.1676,77.2431,77.1582,77.2242,91752.0
2017-01-20 15:15:00,81.89,81.9,81.8,81.82,60885.0,77.2148,77.2242,77.1299,77.1488,60885.0
2017-01-20 15:20:00,81.83,81.83,81.75,81.76,33496.0,77.1582,77.1582,77.0828,77.0922,33496.0
2017-01-20 15:25:00,81.75,81.79,81.73,81.74,111045.0,77.0828,77.1205,77.0639,77.0734,111045.0
2017-01-20 15:30:00,81.74,81.77,81.71,81.75,64953.0,77.0734,77.1016,77.0451,77.0828,64953.0
2017-01-20 15:35:00,81.75,81.83,81.74,81.82,93502.0,77.0828,77.1582,77.0734,77.1488,93502.0
2017-01-20 15:40:00,81.83,81.85,81.81,81.84,97599.0,77.1582,77.1771,77.1394,77.1676,97599.0
2017-01-20 15:45:00,81.84,81.85,81.81,81.82,123935.0,77.1676,77.1771,77.1394,77.1488,123935.0
2017-01-20 15:50:00,81.81,81.84,81.75,81.77,262157.0,77.1394,77.1676,77.0828,77.1016,262157.0
2017-01-20 15:55:00,81.77,81.84,81.77,81.8,487298.0,77.1016,77.1676,77.1016,77.1299,487298.0
2017-01-23 09:30:00,81.7,81.76,81.53,81.75,238002.0,77.0356,77.0922,76.8753,77.0828,238002.0
2017-01-23 09:35:00,81.76,82.02,81.75,81.92,141889.0,77.0922,77.3374,77.0828,77.2431,141889.0
2017-01-23 09:40:00,81.91,81.94,81.81,81.93,73591.0,77.2336,77.2619,77.1394,77.2525,73591.0
2017-01-23 09:45:00,81.92,81.99,81.84,81.98,46603.0,77.2431,77.3091,77.1676,77.2996,46603.0
2017-01-23 09:50:00,81.96,81.96,81.76,81.78,156637.0,77.2808,77.2808,77.0922,77.1111,156637.0
2017-01-23 09:55:00,81.78,81.92,81.75,81.84,51627.0,77.1111,77.2431,77.0828,77.1676,51627.0
2017-01-23 10:00:00,81.84,81.9,81.77,81.81,44551.0,77.1676,77.2242,77.1016,77.1394,44551.0
2017-01-23 10:05:00,81.81,81.84,81.75,81.82,56867.0,77.1394,77.1676,77.0828,77.1488,56867.0
2017-01-23 10:10:00,81.81,81.91,81.75,81.84,72110.0,77.1394,77.2336,77.0828,77.1676,72110.0
2017-01-23 10:15:00,81.85,81.91,81.8,81.81,42967.0,77.1771,77.2336,77.1299,77.1394,42967.0
2017-01-23 10:20:00,81.8,81.89,81.79,81.83,34060.0,77.1299,77.2148,77.1205,77.1582,34060.0
2017-01-23 10:25:00,81.84,81.86,81.8,81.84,31686.0,77.1676,77.1865,77.1299,77.1676,31686.0
2017-01-23 10:30:00,81.83,81.84,81.58,81.6,132421.0,77.1582,77.1676,76.9225,76.9413,132421.0
2017-01-23 10:35:00,81.61,81.71,81.59,81.69,61239.0,76.9508,77.0451,76.9319,77.0262,61239.0
2017-01-23 10:40:00,81.69,81.79,81.69,81.79,54159.0,77.0262,77.1205,77.0262,77.1205,54159.0
2017-01-23 10:45:00,81.8,81.83,81.75,81.78,50715.0,77.1299,77.1582,77.0828,77.1111,50715.0
2017-01-23 10:50:00,81.78,81.82,81.76,81.79,96125.0,77.1111,77.1488,77.0922,77.1205,96125.0
2017-01-23 10:55:00,81.79,81.88,81.79,81.82,53583.0,77.1205,77.2054,77.1205,77.1488,53583.0
2017-01-23 11:00:00,81.82,81.82,81.74,81.74,29685.0,77.1488,77.1488,77.0734,77.0734,29685.0
2017-01-23 11:05:00,81.75,81.78,81.69,81.7,34430.0,77.0828,77.1111,77.0262,77.0356,34430.0
2017-01-23 11:10:00,81.69,81.75,81.65,81.65,55875.0,77.0262,77.0828,76.9885,76.9885,55875.0
2017-01-23 11:15:00,81.65,81.71,81.65,81.7,58962.0,76.9885,77.0451,76.9885,77.0356,58962.0
2017-01-23 11:20:00,81.68,81.71,81.6,81.61,89108.0,77.0168,77.0451,76.9413,76.9508,89108.0
2017-01-23 11:25:00,81.61,81.65,81.58,81.64,141756.0,76.9508,76.9885,76.9225,76.9791,141756.0
2017-01-23 11:30:00,81.65,81.68,81.63,81.65,42276.0,76.9885,77.0168,76.9696,76.9885,42276.0
2017-01-23 11:35:00,81.65,81.68,81.61,81.64,42516.0,76.9885,77.0168,76.9508,76.9791,42516.0
2017-01-23 11:40:00,81.64,81.65,81.59,81.59,137046.0,76.9791,76.9885,76.9319,76.9319,137046.0
2017-01-23 11:45:00,81.59,81.63,81.51,81.52,55911.0,76.9319,76.9696,76.8565,76.8659,55911.0
2017-01-23 11:50:00,81.52,81.54,81.5,81.54,30556.0,76.8659,76.8848,76.8471,76.8848,30556.0
2017-01-23 11:55:00,81.53,81.59,81.5,81.59,26321.0,76.8753,76.9319,76.8471,76.9319,26321.0
2017-01-23 12:00:00,81.59,81.6,81.53,81.55,47435.0,76.9319,76.9413,76.8753,76.8942,47435.0
2017-01-23 12:05:00,81.56,81.63,81.54,81.61,63734.0,76.9036,76.9696,76.8848,76.9508,63734.0
2017-01-23 12:10:00,81.61,81.63,81.59,81.62,46024.0,76.9508,76.9696,76.9319,76.9602,46024.0
2017-01-23 12:15:00,81.62,81.68,81.58,81.66,45084.0,76.9602,77.0168,76.9225,76.9979,45084.0
2017-01-23 12:20:00,81.65,81.73,81.63,81.72,43216.0,76.9885,77.0639,76.9696,77.0545,43216.0
2017-01-23 12:25:00,81.72,81.76,81.71,81.74,30429.0,77.0545,77.0922,77.0451,77.0734,30429.0
2017-01-23 12:30:00,81.74,81.81,81.74,81.79,50423.0,77.0734,77.1394,77.0734,77.1205,50423.0
2017-01-23 12:35:00,81.8,81.8,81.73,81.75,25436.0,77.1299,77.1299,77.0639,77.0828,25436.0
2017-01-23 12:40:00,81.75,81.79,81.73,81.77,20085.0,77.0828,77.1205,77.0639,77.1016,20085.0
2017-01-23 12:45:00,81.77,81.78,81.73,81.75,32941.0,77.1016,77.1111,77.0639,77.0828,32941.0
2017-01-23 12:50:00,81.74,81.8,81.74,81.79,33035.0,77.0734,77.1299,77.0734,77.1205,33035.0
2017-01-23 12:55:00,81.8,81.82,81.79,81.81,25883.0,77.1299,77.1488,77.1205,77.1394,25883.0
2017-01-23 13:00:00,81.81,81.89,81.81,81.87,60682.0,77.1394,77.2148,77.1394,77.1959,60682.0
2017-01-23 13:05:00,81.87,81.9,81.87,81.89,22854.0,77.1959,77.2242,77.1959,77.2148,22854.0
2017-01-23 13:10:00,81.89,81.89,81.84,81.86,17325.0,77.2148,77.2148,77.1676,77.1865,17325.0
2017-01-23 13:15:00,81.86,81.9,81.85,81.9,23815.0,77.1865,77.2242,77.1771,77.2242,23815.0
2017-01-23 13:20:00,81.89,81.95,81.88,81.92,36069.0,77.2148,77.2714,77.2054,77.2431,36069.0
2017-01-23 13:25:00,81.92,81.92,81.88,81.89,22922.0,77.2431,77.2431,77.2054,77.2148,22922.0
2017-01-23 13:30:00,81.89,81.96,81.88,81.96,24802.0,77.2148,77.2808,77.2054,77.2808,24802.0
2017-01-23 13:35:00,81.96,82.07,81.96,82.04,45778.0,77.2808,77.3845,77.2808,77.3562,45778.0
2017-01-23 13:40:00,82.04,82.06,82.01,82.04,50692.0,77.3562,77.3751,77.3279,77.3562,50692.0
2017-01-23 13:45:00,82.03,82.08,82.02,82.06,40292.0,77.3468,77.3939,77.3374,77.3751,40292.0
2017-01-23 13:50:00,82.06,82.08,82.04,82.05,59576.0,77.3751,77.3939,77.3562,77.3657,59576.0
2017-01-23 13:55:00,82.05,82.06,82.0,82.01,42323.0,77.3657,77.3751,77.3185,77.3279,42323.0
2017-01-23 14:00:00,82.01,82.01,81.97,82.01,60345.0,77.3279,77.3279,77.2902,77.3279,60345.0
2017-01-23 14:05:00,82.0,82.01,81.96,81.97,94818.0,77.3185,77.3279,77.2808,77.2902,94818.0
2017-01-23 14:10:00,81.97,82.03,81.94,82.02,70275.0,77.2902,77.3468,77.2619,77.3374,70275.0
2017-01-23 14:15:00,82.02,82.05,81.99,82.01,32621.0,77.3374,77.3657,77.3091,77.3279,32621.0
2017-01-23 14:20:00,82.02,82.06,81.98,81.98,37395.0,77.3374,77.3751,77.2996,77.2996,37395.0
2017-01-23 14:25:00,81.99,82.02,81.97,81.99,33558.0,77.3091,77.3374,77.2902,77.3091,33558.0
2017-01-23 14:30:00,81.99,82.06,81.98,82.05,65097.0,77.3091,77.3751,77.2996,77.3657,65097.0
2017-01-23 14:35:00,82.05,82.07,82.02,82.05,27543.0,77.3657,77.3845,77.3374,77.3657,27543.0
2017-01-23 14:40:00,82.05,82.05,81.98,82.05,30544.0,77.3657,77.3657,77.2996,77.3657,30544.0
2017-01-23 14:45:00,82.04,82.09,82.02,82.02,42223.0,77.3562,77.4034,77.3374,77.3374,42223.0
2017-01-23 14:50:00,82.03,82.07,82.01,82.06,28039.0,77.3468,77.3845,77.3279,77.3751,28039.0
2017-01-23 14:55:00,82.05,82.12,82.04,82.1,49103.0,77.3657,77.4317,77.3562,77.4128,49103.0
2017-01-23 15:00:00,82.1,82.15,82.09,82.14,77508.0,77.4128,77.4599,77.4034,77.4505,77508.0
2017-01-23 15:05:00,82.14,82.16,82.11,82.14,55934.0,77.4505,77.4694,77.4222,77.4505,55934.0
2017-01-23 15:10:00,82.14,82.18,82.13,82.14,73761.0,77.4505,77.4882,77.4411,77.4505,73761.0
2017-01-23 15:15:00,82.15,82.17,82.14,82.16,65281.0,77.4599,77.4788,77.4505,77.4694,65281.0
2017-01-23 15:20:00,82.15,82.21,82.12,82.2,76928.0,77.4599,77.5165,77.4317,77.5071,76928.0
2017-01-23 15:25:00,82.21,82.25,82.2,82.24,107479.0,77.5165,77.5542,77.5071,77.5448,107479.0
2017-01-23 15:30:00,82.23,82.25,82.23,82.23,80353.0,77.5354,77.5542,77.5354,77.5354,80353.0
2017-01-23 15:35:00,82.23,82.25,82.22,82.25,101376.0,77.5354,77.5542,77.5259,77.5542,101376.0
2017-01-23 15:40:00,82.24,82.3,82.24,82.3,145529.0,77.5448,77.6014,77.5448,77.6014,145529.0
2017-01-23 15:45:00,82.29,82.3,82.22,82.24,116793.0,77.592,77.6014,77.5259,77.5448,116793.0
2017-01-23 15:50:00,82.24,82.24,82.18,82.22,185140.0,77.5448,77.5448,77.4882,77.5259,185140.0
2017-01-23 15:55:00,82.21,82.26,82.14,82.17,383281.0,77.5165,77.5637,77.4505,77.4788,383281.0
2017-01-24 09:30:00,82.4,82.4,82.15,82.15,211858.0,77.6957,77.6957,77.4599,77.4599,211858.0
2017-01-24 09:35:00,82.12,82.28,81.85,81.9,131777.0,77.4317,77.5825,77.1771,77.2242,131777.0
2017-01-24 09:40:00,81.9,81.99,81.87,81.91,114025.0,77.2242,77.3091,77.1959,77.2336,114025.0
2017-01-24 09:45:00,81.92,82.06,81.91,82.03,37362.0,77.2431,77.3751,77.2336,77.3468,37362.0
2017-01-24 09:50:00,82.02,82.11,81.99,82.11,51337.0,77.3374,77.4222,77.3091,77.4222,51337.0
2017-01-24 09:55:00,82.13,82.13,82.01,82.01,46953.0,77.4411,77.4411,77.3279,77.3279,46953.0
2017-01-24 10:00:00,82.01,82.09,81.99,82.09,67490.0,77.3279,77.4034,77.3091,77.4034,67490.0
2017-01-24 10:05:00,82.09,82.17,82.07,82.16,62731.0,77.4034,77.4788,77.3845,77.4694,62731.0
2017-01-24 10:10:00,82.17,82.17,82.11,82.14,54607.0,77.4788,77.4788,77.4222,77.4505,54607.0
2017-01-24 10:15:00,82.14,82.28,82.13,82.27,30863.0,77.4505,77.5825,77.4411,77.5731,30863.0
2017-01-24 10:20:00,82.27,82.35,82.26,82.32,66701.0,77.5731,77.6485,77.5637,77.6202,66701.0
2017-01-24 10:25:00,82.34,82.4,82.32,82.35,52682.0,77.6391,77.6957,77.6202,77.6485,52682.0
2017-01-24 10:30:00,82.35,82.43,82.32,82.42,72329.0,77.6485,77.724,77.6202,77.7145,72329.0
2017-01-24 10:35:00,82.41,82.49,82.4,82.46,113130.0,77.7051,77.7805,77.6957,77.7522,113130.0
2017-01-24 10:40:00,82.45,82.49,82.44,82.47,100564.0,77.7428,77.7805,77.7334,77.7617,100564.0
2017-01-24 10:45:00,82.46,82.49,82.43,82.47,59772.0,77.7522,77.7805,77.724,77.7617,59772.0
2017-01-24 10:50:00,82.46,82.55,82.45,82.53,100512.0,77.7522,77.8371,77.7428,77.8182,100512.0
2017-01-24 10:55:00,82.53,82.55,82.51,82.53,71686.0,77.8182,77.8371,77.7994,77.8182,71686.0
2017-01-24 11:00:00,82.53,82.58,82.51,82.56,72092.0,77.8182,77.8654,77.7994,77.8465,72092.0
2017-01-24 11:05:00,82.56,82.58,82.52,82.58,65354.0,77.8465,77.8654,77.8088,77.8654,65354.0
2017-01-24 11:10:00,82.58,82.58,82.52,82.57,74478.0,77.8654,77.8654,77.8088,77.856,74478.0
2017-01-24 11:15:00,82.58,82.6,82.51,82.52,57721.0,77.8654,77.8843,77.7994,77.8088,57721.0
2017-01-24 11:20:00,82.52,82.56,82.51,82.54,68990.0,77.8088,77.8465,77.7994,77.8277,68990.0
2017-01-24 11:25:00,82.54,82.57,82.53,82.55,61236.0,77.8277,77.856,77.8182,77.8371,61236.0
2017-01-24 11:30:00,82.56,82.64,82.56,82.62,54594.0,77.8465,77.922,77.8465,77.9031,54594.0
2017-01-24 11:35:00,82.63,82.69,82.62,82.69,50888.0,77.9125,77.9691,77.9031,77.9691,50888.0
2017-01-24 11:40:00,82.69,82.69,82.64,82.66,45798.0,77.9691,77.9691,77.922,77.9408,45798.0
2017-01-24 11:45:00,82.66,82.71,82.66,82.68,45475.0,77.9408,77.988,77.9408,77.9597,45475.0
2017-01-24 11:50:00,82.67,82.71,82.67,82.7,63263.0,77.9503,77.988,77.9503,77.9785,63263.0
2017-01-24 11:55:00,82.69,82.76,82.68,82.7,85128.0,77.9691,78.0351,77.9597,77.9785,85128.0
2017-01-24 12:00:00,82.7,82.73,82.68,82.72,51174.0,77.9785,78.0068,77.9597,77.9974,51174.0
2017-01-24 12:05:00,82.72,82.75,82.68,82.73,43619.0,77.9974,78.0257,77.9597,78.0068,43619.0
2017-01-24 12:10:00,82.73,82.82,82.71,82.81,62605.0,78.0068,78.0917,77.988,78.0823,62605.0
2017-01-24 12:15:00,82.8,82.84,82.78,82.83,67993.0,78.0728,78.1106,78.054,78.1011,67993.0
2017-01-24 12:20:00,82.82,82.85,82.81,82.83,76541.0,78.0917,78.12,78.0823,78.1011,76541.0
2017-01-24 12:25:00,82.82,82.88,82.82,82.86,76869.0,78.0917,78.1483,78.0917,78.1294,76869.0
2017-01-24 12:30:00,82.86,82.88,82.84,82.87,88232.0,78.1294,78.1483,78.1106,78.1388,88232.0
2017-01-24 12:35:00,82.86,82.88,82.84,82.88,96464.0,78.1294,78.1483,78.1106,78.1483,96464.0
2017-01-24 12:40:00,82.88,82.94,82.87,82.94,79136.0,78.1483,78.2048,78.1388,78.2048,79136.0
2017-01-24 12:45:00,82.94,82.98,82.93,82.93,61051.0,78.2048,78.2426,78.1954,78.1954,61051.0
2017-01-24 12:50:00,82.94,83.0,82.93,82.96,72615.0,78.2048,78.2614,78.1954,78.2237,72615.0
2017-01-24 12:55:00,82.97,83.07,82.96,83.03,248622.0,78.2331,78.3274,78.2237,78.2897,248622.0
2017-01-24 13:00:00,83.03,83.07,83.0,83.06,72201.0,78.2897,78.3274,78.2614,78.318,72201.0
2017-01-24 13:05:00,83.06,83.22,83.05,83.18,133513.0,78.318,78.4689,78.3086,78.4311,133513.0
2017-01-24 13:10:00,83.19,83.22,83.16,83.2,46736.0,78.4406,78.4689,78.4123,78.45,46736.0
2017-01-24 13:15:00,83.21,83.36,83.2,83.35,102947.0,78.4594,78.6009,78.45,78.5914,102947.0
2017-01-24 13:20:00,83.35,83.35,83.26,83.28,67532.0,78.5914,78.5914,78.5066,78.5254,67532.0
2017-01-24 13:25:00,83.29,83.29,83.21,83.25,87659.0,78.5349,78.5349,78.4594,78.4971,87659.0
2017-01-24 13:30:00,83.25,83.39,83.24,83.38,58164.0,78.4971,78.6292,78.4877,78.6197,58164.0
2017-01-24 13:35:00,83.38,83.41,83.33,83.35,64157.0,78.6197,78.648,78.5726,78.5914,64157.0
2017-01-24 13:40:00,83.36,83.37,83.28,83.33,117588.0,78.6009,78.6103,78.5254,78.5726,117588.0
2017-01-24 13:45:00,83.33,83.4,83.32,83.38,75355.0,78.5726,78.6386,78.5631,78.6197,75355.0
2017-01-24 13:50:00,83.38,83.38,83.32,83.32,57827.0,78.6197,78.6197,78.5631,78.5631,57827.0
2017-01-24 13:55:00,83.32,83.33,83.29,83.31,47061.0,78.5631,78.5726,78.5349,78.5537,47061.0
2017-01-24 14:00:00,83.31,83.32,83.24,83.28,107402.0,78.5537,78.5631,78.4877,78.5254,107402.0
2017-01-24 14:05:00,83.28,83.33,83.27,83.33,99632.0,78.5254,78.5726,78.516,78.5726,99632.0
2017-01-24 14:10:00,83.34,83.34,83.24,83.24,59084.0,78.582,78.582,78.4877,78.4877,59084.0
2017-01-24 14:15:00,83.24,83.28,83.21,83.25,141483.0,78.4877,78.5254,78.4594,78.4971,141483.0
2017-01-24 14:20:00,83.26,83.3,83.21,83.21,49173.0,78.5066,78.5443,78.4594,78.4594,49173.0
2017-01-24 14:25:00,83.2,83.26,83.16,83.2,73114.0,78.45,78.5066,78.4123,78.45,73114.0
2017-01-24 14:30:00,83.2,83.31,83.19,83.28,57485.0,78.45,78.5537,78.4406,78.5254,57485.0
2017-01-24 14:35:00,83.28,83.28,83.2,83.23,37602.0,78.5254,78.5254,78.45,78.4783,37602.0
2017-01-24 14:40:00,83.24,83.31,83.23,83.3,47015.0,78.4877,78.5537,78.4783,78.5443,47015.0
2017-01-24 14:45:00,83.3,83.33,83.27,83.31,58501.0,78.5443,78.5726,78.516,78.5537,58501.0
2017-01-24 14:50:00,83.31,83.32,83.28,83.3,41539.0,78.5537,78.5631,78.5254,78.5443,41539.0
2017-01-24 14:55:00,83.29,83.34,83.29,83.33,78173.0,78.5349,78.582,78.5349,78.5726,78173.0
2017-01-24 15:00:00,83.33,83.44,83.31,83.41,114883.0,78.5726,78.6763,78.5537,78.648,114883.0
2017-01-24 15:05:00,83.41,83.47,83.4,83.46,123626.0,78.648,78.7046,78.6386,78.6952,123626.0
2017-01-24 15:10:00,83.46,83.49,83.44,83.49,193428.0,78.6952,78.7234,78.6763,78.7234,193428.0
2017-01-24 15:15:00,83.48,83.49,83.41,83.42,101621.0,78.714,78.7234,78.648,78.6574,101621.0
2017-01-24 15:20:00,83.41,83.43,83.39,83.4,84114.0,78.648,78.6669,78.6292,78.6386,84114.0
2017-01-24 15:25:00,83.4,83.42,83.31,83.36,71436.0,78.6386,78.6574,78.5537,78.6009,71436.0
2017-01-24 15:30:00,83.35,83.4,83.35,83.38,105636.0,78.5914,78.6386,78.5914,78.6197,105636.0
2017-01-24 15:35:00,83.38,83.38,83.32,83.36,117518.0,78.6197,78.6197,78.5631,78.6009,117518.0
2017-01-24 15:40:00,83.37,83.37,83.3,83.34,102405.0,78.6103,78.6103,78.5443,78.582,102405.0
2017-01-24 15:45:00,83.33,83.34,83.3,83.34,114517.0,78.5726,78.582,78.5443,78.582,114517.0
2017-01-24 15:50:00,83.34,83.34,83.23,83.23,143445.0,78.582,78.582,78.4783,78.4783,143445.0
2017-01-24 15:55:00,83.23,83.3,83.22,83.25,337942.0,78.4783,78.5443,78.4689,78.4971,337942.0
2017-01-25 09:30:00,83.79,83.95,83.75,83.86,291666.0,79.0063,79.1572,78.9686,79.0723,291666.0
2017-01-25 09:35:00,83.86,84.27,83.86,84.24,372381.0,79.0723,79.4589,79.0723,79.4306,372381.0
2017-01-25 09:40:00,84.26,84.26,84.03,84.16,205658.0,79.4495,79.4495,79.2326,79.3552,205658.0
2017-01-25 09:45:00,84.16,84.2,84.12,84.16,104529.0,79.3552,79.3929,79.3175,79.3552,104529.0
2017-01-25 09:50:00,84.15,84.16,83.93,83.93,195048.0,79.3458,79.3552,79.1383,79.1383,195048.0
2017-01-25 09:55:00,83.94,83.97,83.78,83.78,120877.0,79.1478,79.176,78.9969,78.9969,120877.0
2017-01-25 10:00:00,83.78,83.8,83.59,83.6,113248.0,78.9969,79.0157,78.8177,78.8272,113248.0
2017-01-25 10:05:00,83.61,83.79,83.6,83.76,101833.0,78.8366,79.0063,78.8272,78.978,101833.0
2017-01-25 10:10:00,83.76,83.83,83.75,83.8,117404.0,78.978,79.044,78.9686,79.0157,117404.0
2017-01-25 10:15:00,83.79,83.85,83.76,83.84,97703.0,79.0063,79.0629,78.978,79.0535,97703.0
2017-01-25 10:20:00,83.84,83.84,83.72,83.73,81808.0,79.0535,79.0535,78.9403,78.9497,81808.0
2017-01-25 10:25:00,83.72,83.75,83.61,83.61,64618.0,78.9403,78.9686,78.8366,78.8366,64618.0
2017-01-25 10:30:00,83.63,83.69,83.6,83.67,50587.0,78.8554,78.912,78.8272,78.8932,50587.0
2017-01-25 10:35:00,83.67,83.8,83.57,83.58,135757.0,78.8932,79.0157,78.7989,78.8083,135757.0
2017-01-25 10:40:00,83.58,83.68,83.57,83.67,121815.0,78.8083,78.9026,78.7989,78.8932,121815.0
2017-01-25 10:45:00,83.66,83.69,83.6,83.63,76582.0,78.8837,78.912,78.8272,78.8554,76582.0
2017-01-25 10:50:00,83.63,83.7,83.62,83.69,58308.0,78.8554,78.9215,78.846,78.912,58308.0
2017-01-25 10:55:00,83.69,83.7,83.62,83.63,66897.0,78.912,78.9215,78.846,78.8554,66897.0
2017-01-25 11:00:00,83.62,83.7,83.58,83.7,79849.0,78.846,78.9215,78.8083,78.9215,79849.0
2017-01-25 11:05:00,83.69,83.75,83.65,83.75,82346.0,78.912,78.9686,78.8743,78.9686,82346.0
2017-01-25 11:10:00,83.75,83.76,83.7,83.72,116895.0,78.9686,78.978,78.9215,78.9403,116895.0
2017-01-25 11:15:00,83.72,83.76,83.7,83.73,94970.0,78.9403,78.978,78.9215,78.9497,94970.0
2017-01-25 11:20:00,83.73,83.74,83.67,83.71,63320.0,78.9497,78.9592,78.8932,78.9309,63320.0
2017-01-25 11:25:00,83.72,83.73,83.66,83.7,73933.0,78.9403,78.9497,78.8837,78.9215,73933.0
2017-01-25 11:30:00,83.7,83.7,83.56,83.56,112873.0,78.9215,78.9215,78.7894,78.7894,112873.0
2017-01-25 11:35:00,83.56,83.56,83.45,83.51,97646.0,78.7894,78.7894,78.6857,78.7423,97646.0
2017-01-25 11:40:00,83.52,83.6,83.5,83.59,43061.0,78.7517,78.8272,78.7329,78.8177,43061.0
2017-01-25 11:45:00,83.59,83.63,83.55,83.56,48798.0,78.8177,78.8554,78.78,78.7894,48798.0
2017-01-25 11:50:00,83.56,83.61,83.56,83.59,46518.0,78.7894,78.8366,78.7894,78.8177,46518.0
2017-01-25 11:55:00,83.59,83.64,83.58,83.64,41955.0,78.8177,78.8649,78.8083,78.8649,41955.0
2017-01-25 12:00:00,83.64,83.65,83.62,83.63,28714.0,78.8649,78.8743,78.846,78.8554,28714.0
2017-01-25 12:05:00,83.63,83.66,83.57,83.59,59842.0,78.8554,78.8837,78.7989,78.8177,59842.0
2017-01-25 12:10:00,83.59,83.63,83.53,83.55,84997.0,78.8177,78.8554,78.7612,78.78,84997.0
2017-01-25 12:15:00,83.56,83.59,83.53,83.59,35114.0,78.7894,78.8177,78.7612,78.8177,35114.0
2017-01-25 12:20:00,83.58,83.61,83.57,83.59,45638.0,78.8083,78.8366,78.7989,78.8177,45638.0
2017-01-25 12:25:00,83.6,83.65,83.6,83.61,38479.0,78.8272,78.8743,78.8272,78.8366,38479.0
2017-01-25 12:30:00,83.62,83.67,83.61,83.67,30256.0,78.846,78.8932,78.8366,78.8932,30256.0
2017-01-25 12:35:00,83.67,83.7,83.62,83.63,43032.0,78.8932,78.9215,78.846,78.8554,43032.0
2017-01-25 12:40:00,83.63,83.65,83.59,83.61,37433.0,78.8554,78.8743,78.8177,78.8366,37433.0
2017-01-25 12:45:00,83.61,83.62,83.59,83.6,50433.0,78.8366,78.846,78.8177,78.8272,50433.0
2017-01-25 12:50:00,83.61,83.69,83.59,83.69,68798.0,78.8366,78.912,78.8177,78.912,68798.0
2017-01-25 12:55:00,83.69,83.74,83.64,83.68,62736.0,78.912,78.9592,78.8649,78.9026,62736.0
2017-01-25 13:00:00,83.69,83.72,83.67,83.7,43604.0,78.912,78.9403,78.8932,78.9215,43604.0
2017-01-25 13:05:00,83.71,83.74,83.7,83.72,30773.0,78.9309,78.9592,78.9215,78.9403,30773.0
2017-01-25 13:10:00,83.73,83.78,83.72,83.76,33816.0,78.9497,78.9969,78.9403,78.978,33816.0
2017-01-25 13:15:00,83.76,83.78,83.74,83.76,38029.0,78.978,78.9969,78.9592,78.978,38029.0
2017-01-25 13:20:00,83.76,83.8,83.76,83.8,57326.0,78.978,79.0157,78.978,79.0157,57326.0
2017-01-25 13:25:00,83.79,83.8,83.72,83.74,49397.0,79.0063,79.0157,78.9403,78.9592,49397.0
2017-01-25 13:30:00,83.75,83.77,83.7,83.72,47601.0,78.9686,78.9875,78.9215,78.9403,47601.0
2017-01-25 13:35:00,83.73,83.79,83.72,83.79,40319.0,78.9497,79.0063,78.9403,79.0063,40319.0
2017-01-25 13:40:00,83.79,83.8,83.76,83.77,69884.0,79.0063,79.0157,78.978,78.9875,69884.0
2017-01-25 13:45:00,83.77,83.79,83.72,83.75,63015.0,78.9875,79.0063,78.9403,78.9686,63015.0
2017-01-25 13:50:00,83.76,83.79,83.73,83.78,45524.0,78.978,79.0063,78.9497,78.9969,45524.0
2017-01-25 13:55:00,83.78,83.79,83.75,83.77,47180.0,78.9969,79.0063,78.9686,78.9875,47180.0
2017-01-25 14:00:00,83.77,83.8,83.75,83.76,92330.0,78.9875,79.0157,78.9686,78.978,92330.0
2017-01-25 14:05:00,83.76,83.81,83.76,83.8,49494.0,78.978,79.0252,78.978,79.0157,49494.0
2017-01-25 14:10:00,83.8,83.81,83.78,83.78,42559.0,79.0157,79.0252,78.9969,78.9969,42559.0
2017-01-25 14:15:00,83.78,83.8,83.77,83.78,63504.0,78.9969,79.0157,78.9875,78.9969,63504.0
2017-01-25 14:20:00,83.78,83.8,83.77,83.8,39959.0,78.9969,79.0157,78.9875,79.0157,39959.0
2017-01-25 14:25:00,83.8,83.83,83.78,83.79,63335.0,79.0157,79.044,78.9969,79.0063,63335.0
2017-01-25 14:30:00,83.79,83.8,83.73,83.76,57047.0,79.0063,79.0157,78.9497,78.978,57047.0
2017-01-25 14:35:00,83.76,83.79,83.74,83.75,48181.0,78.978,79.0063,78.9592,78.9686,48181.0
2017-01-25 14:40:00,83.75,83.77,83.74,83.75,34624.0,78.9686,78.9875,78.9592,78.9686,34624.0
2017-01-25 14:45:00,83.76,83.77,83.73,83.76,66900.0,78.978,78.9875,78.9497,78.978,66900.0
2017-01-25 14:50:00,83.76,83.78,83.74,83.78,57823.0,78.978,78.9969,78.9592,78.9969,57823.0
2017-01-25 14:55:00,83.78,83.78,83.75,83.78,60860.0,78.9969,78.9969,78.9686,78.9969,60860.0
2017-01-25 15:00:00,83.78,83.81,83.78,83.8,83213.0,78.9969,79.0252,78.9969,79.0157,83213.0
2017-01-25 15:05:00,83.81,83.81,83.77,83.78,84243.0,79.0252,79.0252,78.9875,78.9969,84243.0
2017-01-25 15:10:00,83.77,83.81,83.77,83.8,55490.0,78.9875,79.0252,78.9875,79.0157,55490.0
2017-01-25 15:15:00,83.8,83.82,83.71,83.71,105933.0,79.0157,79.0346,78.9309,78.9309,105933.0
2017-01-25 15:20:00,83.72,83.8,83.71,83.79,94209.0,78.9403,79.0157,78.9309,79.0063,94209.0
2017-01-25 15:25:00,83.79,83.8,83.75,83.79,153068.0,79.0063,79.0157,78.9686,79.0063,153068.0
2017-01-25 15:30:00,83.8,83.8,83.68,83.76,163473.0,79.0157,79.0157,78.9026,78.978,163473.0
2017-01-25 15:35:00,83.76,83.79,83.72,83.76,79216.0,78.978,79.0063,78.9403,78.978,79216.0
2017-01-25 15:40:00,83.75,83.81,83.74,83.8,84145.0,78.9686,79.0252,78.9592,79.0157,84145.0
2017-01-25 15:45:00,83.8,83.8,83.72,83.78,89050.0,79.0157,79.0157,78.9403,78.9969,89050.0
2017-01-25 15:50:00,83.78,83.83,83.77,83.81,151914.0,78.9969,79.044,78.9875,79.0252,151914.0
2017-01-25 15:55:00,83.81,84.0,83.8,83.89,493611.0,79.0252,79.2043,79.0157,79.1006,493611.0
2017-01-26 09:30:00,83.92,83.92,83.6,83.68,276664.0,79.1289,79.1289,78.8272,78.9026,276664.0
2017-01-26 09:35:00,83.67,83.71,83.44,83.53,132452.0,78.8932,78.9309,78.6763,78.7612,132452.0
2017-01-26 09:40:00,83.53,83.63,83.47,83.53,87535.0,78.7612,78.8554,78.7046,78.7612,87535.0
2017-01-26 09:45:00,83.54,83.55,83.28,83.39,114827.0,78.7706,78.78,78.5254,78.6292,114827.0
2017-01-26 09:50:00,83.39,83.56,83.38,83.5,100558.0,78.6292,78.7894,78.6197,78.7329,100558.0
2017-01-26 09:55:00,83.49,83.52,83.42,83.5,172333.0,78.7234,78.7517,78.6574,78.7329,172333.0
2017-01-26 10:00:00,83.5,83.51,83.29,83.31,96916.0,78.7329,78.7423,78.5349,78.5537,96916.0
2017-01-26 10:05:00,83.32,83.48,83.26,83.48,90184.0,78.5631,78.714,78.5066,78.714,90184.0
2017-01-26 10:10:00,83.48,83.55,83.44,83.55,146331.0,78.714,78.78,78.6763,78.78,146331.0
2017-01-26 10:15:00,83.54,83.58,83.43,83.44,49337.0,78.7706,78.8083,78.6669,78.6763,49337.0
2017-01-26 10:20:00,83.44,83.45,83.27,83.3,56077.0,78.6763,78.6857,78.516,78.5443,56077.0
2017-01-26 10:25:00,83.28,83.34,83.22,83.23,52054.0,78.5254,78.582,78.4689,78.4783,52054.0
2017-01-26 10:30:00,83.22,83.3,83.22,83.24,67979.0,78.4689,78.5443,78.4689,78.4877,67979.0
2017-01-26 10:35:00,83.24,83.25,83.15,83.21,100503.0,78.4877,78.4971,78.4029,78.4594,100503.0
2017-01-26 10:40:00,83.22,83.24,83.13,83.18,70268.0,78.4689,78.4877,78.384,78.4311,70268.0
2017-01-26 10:45:00,83.19,83.31,83.18,83.21,79541.0,78.4406,78.5537,78.4311,78.4594,79541.0
2017-01-26 10:50:00,83.21,83.24,83.16,83.17,78130.0,78.4594,78.4877,78.4123,78.4217,78130.0
2017-01-26 10:55:00,83.17,83.2,83.08,83.19,111619.0,78.4217,78.45,78.3368,78.4406,111619.0
2017-01-26 11:00:00,83.19,83.25,83.15,83.2,78986.0,78.4406,78.4971,78.4029,78.45,78986.0
2017-01-26 11:05:00,83.2,83.26,83.14,83.17,50305.0,78.45,78.5066,78.3934,78.4217,50305.0
2017-01-26 11:10:00,83.16,83.17,83.07,83.15,62485.0,78.4123,78.4217,78.3274,78.4029,62485.0
2017-01-26 11:15:00,83.15,83.19,83.08,83.11,133815.0,78.4029,78.4406,78.3368,78.3651,133815.0
2017-01-26 11:20:00,83.11,83.14,83.08,83.1,51909.0,78.3651,78.3934,78.3368,78.3557,51909.0
2017-01-26 11:25:00,83.1,83.19,83.09,83.17,94099.0,78.3557,78.4406,78.3463,78.4217,94099.0
2017-01-26 11:30:00,83.17,83.18,83.08,83.16,116640.0,78.4217,78.4311,78.3368,78.4123,116640.0
2017-01-26 11:35:00,83.16,83.26,83.15,83.22,66786.0,78.4123,78.5066,78.4029,78.4689,66786.0
2017-01-26 11:40:00,83.22,83.32,83.21,83.31,54806.0,78.4689,78.5631,78.4594,78.5537,54806.0
2017-01-26 11:45:00,83.32,83.39,83.29,83.35,58822.0,78.5631,78.6292,78.5349,78.5914,58822.0
2017-01-26 11:50:00,83.35,83.35,83.27,83.3,123611.0,78.5914,78.5914,78.516,78.5443,123611.0
2017-01-26 11:55:00,83.31,83.37,83.24,83.26,64265.0,78.5537,78.6103,78.4877,78.5066,64265.0
2017-01-26 12:00:00,83.25,83.33,83.25,83.3,51964.0,78.4971,78.5726,78.4971,78.5443,51964.0
2017-01-26 12:05:00,83.29,83.39,83.25,83.37,69298.0,78.5349,78.6292,78.4971,78.6103,69298.0
2017-01-26 12:10:00,83.37,83.39,83.32,83.39,40618.0,78.6103,78.6292,78.5631,78.6292,40618.0
2017-01-26 12:15:00,83.39,83.39,83.32,83.34,51671.0,78.6292,78.6292,78.5631,78.582,51671.0
2017-01-26 12:20:00,83.34,83.4,83.29,83.32,154126.0,78.582,78.6386,78.5349,78.5631,154126.0
2017-01-26 12:25:00,83.31,83.34,83.24,83.29,76362.0,78.5537,78.582,78.4877,78.5349,76362.0
2017-01-26 12:30:00,83.3,83.31,83.26,83.3,60835.0,78.5443,78.5537,78.5066,78.5443,60835.0
2017-01-26 12:35:00,83.29,83.34,83.26,83.34,64727.0,78.5349,78.582,78.5066,78.582,64727.0
2017-01-26 12:40:00,83.34,83.39,83.32,83.39,65148.0,78.582,78.6292,78.5631,78.6292,65148.0
2017-01-26 12:45:00,83.39,83.4,83.35,83.39,46259.0,78.6292,78.6386,78.5914,78.6292,46259.0
2017-01-26 12:50:00,83.39,83.43,83.38,83.42,53757.0,78.6292,78.6669,78.6197,78.6574,53757.0
2017-01-26 12:55:00,83.42,83.42,83.4,83.4,41390.0,78.6574,78.6574,78.6386,78.6386,41390.0
2017-01-26 13:00:00,83.4,83.48,83.38,83.48,69727.0,78.6386,78.714,78.6197,78.714,69727.0
2017-01-26 13:05:00,83.48,83.49,83.45,83.45,42757.0,78.714,78.7234,78.6857,78.6857,42757.0
2017-01-26 13:10:00,83.45,83.54,83.42,83.54,56841.0,78.6857,78.7706,78.6574,78.7706,56841.0
2017-01-26 13:15:00,83.54,83.54,83.47,83.49,70225.0,78.7706,78.7706,78.7046,78.7234,70225.0
2017-01-26 13:20:00,83.49,83.52,83.47,83.49,50772.0,78.7234,78.7517,78.7046,78.7234,50772.0
2017-01-26 13:25:00,83.49,83.52,83.47,83.5,52668.0,78.7234,78.7517,78.7046,78.7329,52668.0
2017-01-26 13:30:00,83.5,83.53,83.48,83.52,64746.0,78.7329,78.7612,78.714,78.7517,64746.0
2017-01-26 13:35:00,83.52,83.56,83.49,83.49,53118.0,78.7517,78.7894,78.7234,78.7234,53118.0
2017-01-26 13:40:00,83.5,83.51,83.47,83.49,62538.0,78.7329,78.7423,78.7046,78.7234,62538.0
2017-01-26 13:45:00,83.49,83.49,83.45,83.45,82126.0,78.7234,78.7234,78.6857,78.6857,82126.0
2017-01-26 13:50:00,83.46,83.49,83.42,83.42,61894.0,78.6952,78.7234,78.6574,78.6574,61894.0
2017-01-26 13:55:00,83.42,83.47,83.41,83.47,103012.0,78.6574,78.7046,78.648,78.7046,103012.0
2017-01-26 14:00:00,83.47,83.52,83.43,83.52,58980.0,78.7046,78.7517,78.6669,78.7517,58980.0
2017-01-26 14:05:00,83.52,83.52,83.46,83.51,48145.0,78.7517,78.7517,78.6952,78.7423,48145.0
2017-01-26 14:10:00,83.5,83.54,83.44,83.47,72086.0,78.7329,78.7706,78.6763,78.7046,72086.0
2017-01-26 14:15:00,83.47,83.49,83.41,83.42,135785.0,78.7046,78.7234,78.648,78.6574,135785.0
2017-01-26 14:20:00,83.42,83.44,83.38,83.44,64022.0,78.6574,78.6763,78.6197,78.6763,64022.0
2017-01-26 14:25:00,83.44,83.59,83.43,83.53,72098.0,78.6763,78.8177,78.6669,78.7612,72098.0
2017-01-26 14:30:00,83.52,83.54,83.47,83.48,47826.0,78.7517,78.7706,78.7046,78.714,47826.0
2017-01-26 14:35:00,83.48,83.51,83.45,83.48,81201.0,78.714,78.7423,78.6857,78.714,81201.0
2017-01-26 14:40:00,83.48,83.49,83.43,83.46,40663.0,78.714,78.7234,78.6669,78.6952,40663.0
2017-01-26 14:45:00,83.46,83.46,83.42,83.43,59153.0,78.6952,78.6952,78.6574,78.6669,59153.0
2017-01-26 14:50:00,83.43,83.43,83.39,83.39,114628.0,78.6669,78.6669,78.6292,78.6292,114628.0
2017-01-26 14:55:00,83.39,83.43,83.36,83.39,144462.0,78.6292,78.6669,78.6009,78.6292,144462.0
2017-01-26 15:00:00,83.39,83.43,83.37,83.4,71883.0,78.6292,78.6669,78.6103,78.6386,71883.0
2017-01-26 15:05:00,83.4,83.42,83.35,83.38,76568.0,78.6386,78.6574,78.5914,78.6197,76568.0
2017-01-26 15:10:00,83.38,83.46,83.37,83.39,62692.0,78.6197,78.6952,78.6103,78.6292,62692.0
2017-01-26 15:15:00,83.4,83.4,83.34,83.36,93076.0,78.6386,78.6386,78.582,78.6009,93076.0
2017-01-26 15:20:00,83.35,83.43,83.35,83.41,84692.0,78.5914,78.6669,78.5914,78.648,84692.0
2017-01-26 15:25:00,83.42,83.51,83.42,83.43,110352.0,78.6574,78.7423,78.6574,78.6669,110352.0
2017-01-26 15:30:00,83.43,83.44,83.39,83.4,88167.0,78.6669,78.6763,78.6292,78.6386,88167.0
2017-01-26 15:35:00,83.39,83.44,83.33,83.35,99946.0,78.6292,78.6763,78.5726,78.5914,99946.0
2017-01-26 15:40:00,83.34,83.36,83.21,83.22,187479.0,78.582,78.6009,78.4594,78.4689,187479.0
2017-01-26 15:45:00,83.21,83.3,83.19,83.25,179377.0,78.4594,78.5443,78.4406,78.4971,179377.0
2017-01-26 15:50:00,83.25,83.32,83.21,83.28,187421.0,78.4971,78.5631,78.4594,78.5254,187421.0
2017-01-26 15:55:00,83.28,83.33,83.24,83.25,373048.0,78.5254,78.5726,78.4877,78.4971,373048.0
2017-01-27 09:30:00,83.32,83.32,83.16,83.26,173590.0,78.5631,78.5631,78.4123,78.5066,173590.0
2017-01-27 09:35:00,83.26,83.29,83.01,83.05,58510.0,78.5066,78.5349,78.2708,78.3086,58510.0
2017-01-27 09:40:00,83.02,83.07,82.92,82.97,88550.0,78.2803,78.3274,78.186,78.2331,88550.0
2017-01-27 09:45:00,82.94,83.13,82.92,83.09,84439.0,78.2048,78.384,78.186,78.3463,84439.0
2017-01-27 09:50:00,83.1,83.61,83.1,83.51,150426.0,78.3557,78.8366,78.3557,78.7423,150426.0
2017-01-27 09:55:00,83.5,83.55,83.28,83.48,85236.0,78.7329,78.78,78.5254,78.714,85236.0
2017-01-27 10:00:00,83.48,83.48,83.35,83.41,50700.0,78.714,78.714,78.5914,78.648,50700.0
2017-01-27 10:05:00,83.41,83.41,83.31,83.33,42785.0,78.648,78.648,78.5537,78.5726,42785.0
2017-01-27 10:10:00,83.33,83.45,83.32,83.4,37836.0,78.5726,78.6857,78.5631,78.6386,37836.0
2017-01-27 10:15:00,83.4,83.42,83.34,83.4,43066.0,78.6386,78.6574,78.582,78.6386,43066.0
2017-01-27 10:20:00,83.41,83.41,83.33,83.37,25892.0,78.648,78.648,78.5726,78.6103,25892.0
2017-01-27 10:25:00,83.38,83.43,83.36,83.38,31504.0,78.6197,78.6669,78.6009,78.6197,31504.0
2017-01-27 10:30:00,83.39,83.44,83.34,83.44,47505.0,78.6292,78.6763,78.582,78.6763,47505.0
2017-01-27 10:35:00,83.45,83.49,83.41,83.42,52416.0,78.6857,78.7234,78.648,78.6574,52416.0
2017-01-27 10:40:00,83.42,83.52,83.41,83.51,53328.0,78.6574,78.7517,78.648,78.7423,53328.0
2017-01-27 10:45:00,83.52,83.54,83.45,83.48,36868.0,78.7517,78.7706,78.6857,78.714,36868.0
2017-01-27 10:50:00,83.47,83.54,83.46,83.52,37767.0,78.7046,78.7706,78.6952,78.7517,37767.0
2017-01-27 10:55:00,83.52,83.54,83.42,83.47,52571.0,78.7517,78.7706,78.6574,78.7046,52571.0
2017-01-27 11:00:00,83.48,83.54,83.47,83.54,40502.0,78.714,78.7706,78.7046,78.7706,40502.0
2017-01-27 11:05:00,83.53,83.56,83.46,83.54,101530.0,78.7612,78.7894,78.6952,78.7706,101530.0
2017-01-27 11:10:00,83.55,83.6,83.54,83.59,49155.0,78.78,78.8272,78.7706,78.8177,49155.0
2017-01-27 11:15:00,83.59,83.59,83.54,83.57,160350.0,78.8177,78.8177,78.7706,78.7989,160350.0
2017-01-27 11:20:00,83.57,83.57,83.48,83.51,37419.0,78.7989,78.7989,78.714,78.7423,37419.0
2017-01-27 11:25:00,83.51,83.56,83.5,83.55,43829.0,78.7423,78.7894,78.7329,78.78,43829.0
2017-01-27 11:30:00,83.56,83.58,83.54,83.56,26895.0,78.7894,78.8083,78.7706,78.7894,26895.0
2017-01-27 11:35:00,83.55,83.6,83.53,83.59,65498.0,78.78,78.8272,78.7612,78.8177,65498.0
2017-01-27 11:40:00,83.59,83.6,83.52,83.57,66667.0,78.8177,78.8272,78.7517,78.7989,66667.0
2017-01-27 11:45:00,83.58,83.6,83.56,83.6,122166.0,78.8083,78.8272,78.7894,78.8272,122166.0
2017-01-27 11:50:00,83.6,83.64,83.56,83.56,55360.0,78.8272,78.8649,78.7894,78.7894,55360.0
2017-01-27 11:55:00,83.56,83.62,83.51,83.62,110712.0,78.7894,78.846,78.7423,78.846,110712.0
2017-01-27 12:00:00,83.63,83.64,83.6,83.62,27676.0,78.8554,78.8649,78.8272,78.846,27676.0
2017-01-27 12:05:00,83.61,83.62,83.56,83.61,51662.0,78.8366,78.846,78.7894,78.8366,51662.0
2017-01-27 12:10:00,83.62,83.64,83.6,83.62,23710.0,78.846,78.8649,78.8272,78.846,23710.0
2017-01-27 12:15:00,83.62,83.66,83.6,83.62,47991.0,78.846,78.8837,78.8272,78.846,47991.0
2017-01-27 12:20:00,83.61,83.64,83.6,83.62,32202.0,78.8366,78.8649,78.8272,78.846,32202.0
2017-01-27 12:25:00,83.62,83.65,83.6,83.64,42102.0,78.846,78.8743,78.8272,78.8649,42102.0
2017-01-27 12:30:00,83.65,83.67,83.62,83.63,36509.0,78.8743,78.8932,78.846,78.8554,36509.0
2017-01-27 12:35:00,83.63,83.63,83.58,83.61,39033.0,78.8554,78.8554,78.8083,78.8366,39033.0
2017-01-27 12:40:00,83.61,83.61,83.52,83.59,28710.0,78.8366,78.8366,78.7517,78.8177,28710.0
2017-01-27 12:45:00,83.58,83.64,83.57,83.63,35345.0,78.8083,78.8649,78.7989,78.8554,35345.0
2017-01-27 12:50:00,83.64,83.68,83.63,83.68,19613.0,78.8649,78.9026,78.8554,78.9026,19613.0
2017-01-27 12:55:00,83.68,83.73,83.67,83.7,45776.0,78.9026,78.9497,78.8932,78.9215,45776.0
2017-01-27 13:00:00,83.7,83.72,83.66,83.67,25266.0,78.9215,78.9403,78.8837,78.8932,25266.0
2017-01-27 13:05:00,83.67,83.73,83.65,83.73,22301.0,78.8932,78.9497,78.8743,78.9497,22301.0
2017-01-27 13:10:00,83.72,83.74,83.69,83.74,45389.0,78.9403,78.9592,78.912,78.9592,45389.0
2017-01-27 13:15:00,83.74,83.78,83.69,83.71,34704.0,78.9592,78.9969,78.912,78.9309,34704.0
2017-01-27 13:20:00,83.7,83.74,83.69,83.73,36284.0,78.9215,78.9592,78.912,78.9497,36284.0
2017-01-27 13:25:00,83.73,83.73,83.69,83.71,51822.0,78.9497,78.9497,78.912,78.9309,51822.0
2017-01-27 13:30:00,83.72,83.74,83.69,83.74,30771.0,78.9403,78.9592,78.912,78.9592,30771.0
2017-01-27 13:35:00,83.73,83.74,83.69,83.7,24752.0,78.9497,78.9592,78.912,78.9215,24752.0
2017-01-27 13:40:00,83.7,83.71,83.62,83.63,53254.0,78.9215,78.9309,78.846,78.8554,53254.0
2017-01-27 13:45:00,83.63,83.66,83.6,83.62,48314.0,78.8554,78.8837,78.8272,78.846,48314.0
2017-01-27 13:50:00,83.61,83.62,83.58,83.62,21666.0,78.8366,78.846,78.8083,78.846,21666.0
2017-01-27 13:55:00,83.62,83.66,83.6,83.6,26264.0,78.846,78.8837,78.8272,78.8272,26264.0
2017-01-27 14:00:00,83.6,83.64,83.58,83.6,32325.0,78.8272,78.8649,78.8083,78.8272,32325.0
2017-01-27 14:05:00,83.61,83.68,83.59,83.68,29265.0,78.8366,78.9026,78.8177,78.9026,29265.0
2017-01-27 14:10:00,83.67,83.7,83.65,83.65,55320.0,78.8932,78.9215,78.8743,78.8743,55320.0
2017-01-27 14:15:00,83.65,83.67,83.64,83.66,25233.0,78.8743,78.8932,78.8649,78.8837,25233.0
2017-01-27 14:20:00,83.66,83.67,83.61,83.65,55852.0,78.8837,78.8932,78.8366,78.8743,55852.0
2017-01-27 14:25:00,83.65,83.65,83.6,83.6,27548.0,78.8743,78.8743,78.8272,78.8272,27548.0
2017-01-27 14:30:00,83.61,83.74,83.6,83.74,92420.0,78.8366,78.9592,78.8272,78.9592,92420.0
2017-01-27 14:35:00,83.73,83.77,83.72,83.74,31200.0,78.9497,78.9875,78.9403,78.9592,31200.0
2017-01-27 14:40:00,83.75,83.79,83.73,83.74,54783.0,78.9686,79.0063,78.9497,78.9592,54783.0
2017-01-27 14:45:00,83.74,83.76,83.72,83.73,29443.0,78.9592,78.978,78.9403,78.9497,29443.0
2017-01-27 14:50:00,83.73,83.73,83.69,83.73,35202.0,78.9497,78.9497,78.912,78.9497,35202.0
2017-01-27 14:55:00,83.72,83.73,83.7,83.7,28856.0,78.9403,78.9497,78.9215,78.9215,28856.0
2017-01-27 15:00:00,83.7,83.71,83.66,83.69,50140.0,78.9215,78.9309,78.8837,78.912,50140.0
2017-01-27 15:05:00,83.69,83.69,83.64,83.66,31619.0,78.912,78.912,78.8649,78.8837,31619.0
2017-01-27 15:10:00,83.67,83.7,83.64,83.66,82818.0,78.8932,78.9215,78.8649,78.8837,82818.0
2017-01-27 15:15:00,83.65,83.66,83.62,83.65,34743.0,78.8743,78.8837,78.846,78.8743,34743.0
2017-01-27 15:20:00,83.64,83.66,83.63,83.63,49088.0,78.8649,78.8837,78.8554,78.8554,49088.0
2017-01-27 15:25:00,83.64,83.64,83.56,83.59,51629.0,78.8649,78.8649,78.7894,78.8177,51629.0
2017-01-27 15:30:00,83.59,83.64,83.59,83.63,63540.0,78.8177,78.8649,78.8177,78.8554,63540.0
2017-01-27 15:35:00,83.64,83.64,83.59,83.62,50120.0,78.8649,78.8649,78.8177,78.846,50120.0
2017-01-27 15:40:00,83.61,83.64,83.61,83.64,41665.0,78.8366,78.8649,78.8366,78.8649,41665.0
2017-01-27 15:45:00,83.64,83.72,83.63,83.71,77045.0,78.8649,78.9403,78.8554,78.9309,77045.0
2017-01-27 15:50:00,83.72,83.73,83.66,83.66,117800.0,78.9403,78.9497,78.8837,78.8837,117800.0
2017-01-27 15:55:00,83.67,83.8,83.66,83.75,204516.0,78.8932,79.0157,78.8837,78.9686,204516.0
2017-01-30 09:30:00,83.47,83.47,83.17,83.25,165876.0,78.7046,78.7046,78.4217,78.4971,165876.0
2017-01-30 09:35:00,83.24,83.39,83.03,83.12,214706.0,78.4877,78.6292,78.2897,78.3746,214706.0
2017-01-30 09:40:00,83.12,83.16,82.99,83.02,132117.0,78.3746,78.4123,78.252,78.2803,132117.0
2017-01-30 09:45:00,83.04,83.16,82.91,82.94,97533.0,78.2991,78.4123,78.1766,78.2048,97533.0
2017-01-30 09:50:00,82.94,83.02,82.85,82.94,133449.0,78.2048,78.2803,78.12,78.2048,133449.0
2017-01-30 09:55:00,82.93,82.98,82.9,82.94,75346.0,78.1954,78.2426,78.1671,78.2048,75346.0
2017-01-30 10:00:00,82.92,83.05,82.88,82.98,62906.0,78.186,78.3086,78.1483,78.2426,62906.0
2017-01-30 10:05:00,82.97,83.0,82.83,82.87,59984.0,78.2331,78.2614,78.1011,78.1388,59984.0
2017-01-30 10:10:00,82.88,82.88,82.66,82.79,86507.0,78.1483,78.1483,77.9408,78.0634,86507.0
2017-01-30 10:15:00,82.79,82.91,82.77,82.81,59442.0,78.0634,78.1766,78.0445,78.0823,59442.0
2017-01-30 10:20:00,82.81,83.0,82.81,82.98,67293.0,78.0823,78.2614,78.0823,78.2426,67293.0
2017-01-30 10:25:00,82.99,83.06,82.97,82.98,63096.0,78.252,78.318,78.2331,78.2426,63096.0
2017-01-30 10:30:00,82.98,83.01,82.83,82.98,133292.0,78.2426,78.2708,78.1011,78.2426,133292.0
2017-01-30 10:35:00,82.98,82.98,82.79,82.8,106392.0,78.2426,78.2426,78.0634,78.0728,106392.0
2017-01-30 10:40:00,82.8,82.9,82.78,82.88,123094.0,78.0728,78.1671,78.054,78.1483,123094.0
2017-01-30 10:45:00,82.87,82.88,82.75,82.78,182029.0,78.1388,78.1483,78.0257,78.054,182029.0
2017-01-30 10:50:00,82.78,82.8,82.72,82.74,75471.0,78.054,78.0728,77.9974,78.0163,75471.0
2017-01-30 10:55:00,82.73,82.83,82.72,82.77,133650.0,78.0068,78.1011,77.9974,78.0445,133650.0
2017-01-30 11:00:00,82.78,82.83,82.75,82.77,89328.0,78.054,78.1011,78.0257,78.0445,89328.0
2017-01-30 11:05:00,82.76,83.05,82.74,83.05,72532.0,78.0351,78.3086,78.0163,78.3086,72532.0
2017-01-30 11:10:00,83.05,83.16,83.04,83.09,116410.0,78.3086,78.4123,78.2991,78.3463,116410.0
2017-01-30 11:15:00,83.09,83.1,83.03,83.1,54217.0,78.3463,78.3557,78.2897,78.3557,54217.0
2017-01-30 11:20:00,83.09,83.11,82.97,82.98,41814.0,78.3463,78.3651,78.2331,78.2426,41814.0
2017-01-30 11:25:00,82.98,82.99,82.87,82.87,116921.0,78.2426,78.252,78.1388,78.1388,116921.0
2017-01-30 11:30:00,82.88,82.91,82.83,82.84,79461.0,78.1483,78.1766,78.1011,78.1106,79461.0
2017-01-30 11:35:00,82.84,82.92,82.84,82.91,77723.0,78.1106,78.186,78.1106,78.1766,77723.0
2017-01-30 11:40:00,82.92,83.02,82.91,82.97,205503.0,78.186,78.2803,78.1766,78.2331,205503.0
2017-01-30 11:45:00,82.98,83.1,82.98,83.06,43221.0,78.2426,78.3557,78.2426,78.318,43221.0
2017-01-30 11:50:00,83.06,83.12,83.05,83.08,69048.0,78.318,78.3746,78.3086,78.3368,69048.0
2017-01-30 11:55:00,83.08,83.13,83.05,83.1,62219.0,78.3368,78.384,78.3086,78.3557,62219.0
2017-01-30 12:00:00,83.09,83.17,83.09,83.15,52377.0,78.3463,78.4217,78.3463,78.4029,52377.0
2017-01-30 12:05:00,83.15,83.22,83.15,83.17,42247.0,78.4029,78.4689,78.4029,78.4217,42247.0
2017-01-30 12:10:00,83.17,83.21,83.14,83.18,44831.0,78.4217,78.4594,78.3934,78.4311,44831.0
2017-01-30 12:15:00,83.18,83.34,83.18,83.34,54378.0,78.4311,78.582,78.4311,78.582,54378.0
2017-01-30 12:20:00,83.33,83.36,83.29,83.34,119368.0,78.5726,78.6009,78.5349,78.582,119368.0
2017-01-30 12:25:00,83.34,83.37,83.3,83.31,64461.0,78.582,78.6103,78.5443,78.5537,64461.0
2017-01-30 12:30:00,83.31,83.31,83.2,83.27,59448.0,78.5537,78.5537,78.45,78.516,59448.0
2017-01-30 12:35:00,83.27,83.33,83.23,83.27,64394.0,78.516,78.5726,78.4783,78.516,64394.0
2017-01-30 12:40:00,83.26,83.27,83.21,83.23,65475.0,78.5066,78.516,78.4594,78.4783,65475.0
2017-01-30 12:45:00,83.23,83.27,83.22,83.24,36588.0,78.4783,78.516,78.4689,78.4877,36588.0
2017-01-30 12:50:00,83.24,83.3,83.22,83.27,30606.0,78.4877,78.5443,78.4689,78.516,30606.0
2017-01-30 12:55:00,83.28,83.31,83.25,83.31,38871.0,78.5254,78.5537,78.4971,78.5537,38871.0
2017-01-30 13:00:00,83.31,83.34,83.29,83.33,35656.0,78.5537,78.582,78.5349,78.5726,35656.0
2017-01-30 13:05:00,83.33,83.43,83.31,83.4,39112.0,78.5726,78.6669,78.5537,78.6386,39112.0
2017-01-30 13:10:00,83.4,83.41,83.33,83.38,37188.0,78.6386,78.648,78.5726,78.6197,37188.0
2017-01-30 13:15:00,83.38,83.4,83.36,83.38,34072.0,78.6197,78.6386,78.6009,78.6197,34072.0
2017-01-30 13:20:00,83.38,83.38,83.34,83.34,43735.0,78.6197,78.6197,78.582,78.582,43735.0
2017-01-30 13:25:00,83.34,83.4,83.31,83.4,61769.0,78.582,78.6386,78.5537,78.6386,61769.0
2017-01-30 13:30:00,83.4,83.41,83.35,83.41,39981.0,78.6386,78.648,78.5914,78.648,39981.0
2017-01-30 13:35:00,83.4,83.41,83.34,83.39,74692.0,78.6386,78.648,78.582,78.6292,74692.0
2017-01-30 13:40:00,83.38,83.42,83.33,83.34,86202.0,78.6197,78.6574,78.5726,78.582,86202.0
2017-01-30 13:45:00,83.34,83.41,83.34,83.41,47301.0,78.582,78.648,78.582,78.648,47301.0
2017-01-30 13:50:00,83.41,83.48,83.39,83.46,65404.0,78.648,78.714,78.6292,78.6952,65404.0
2017-01-30 13:55:00,83.47,83.5,83.44,83.49,42400.0,78.7046,78.7329,78.6763,78.7234,42400.0
2017-01-30 14:00:00,83.49,83.5,83.44,83.48,54981.0,78.7234,78.7329,78.6763,78.714,54981.0
2017-01-30 14:05:00,83.47,83.55,83.45,83.55,52803.0,78.7046,78.78,78.6857,78.78,52803.0
2017-01-30 14:10:00,83.55,83.56,83.51,83.52,52734.0,78.78,78.7894,78.7423,78.7517,52734.0
2017-01-30 14:15:00,83.53,83.59,83.51,83.55,178514.0,78.7612,78.8177,78.7423,78.78,178514.0
2017-01-30 14:20:00,83.56,83.57,83.48,83.5,61009.0,78.7894,78.7989,78.714,78.7329,61009.0
2017-01-30 14:25:00,83.5,83.64,83.5,83.58,54218.0,78.7329,78.8649,78.7329,78.8083,54218.0
2017-01-30 14:30:00,83.58,83.61,83.55,83.56,40917.0,78.8083,78.8366,78.78,78.7894,40917.0
2017-01-30 14:35:00,83.55,83.57,83.51,83.53,50594.0,78.78,78.7989,78.7423,78.7612,50594.0
2017-01-30 14:40:00,83.52,83.54,83.48,83.53,44540.0,78.7517,78.7706,78.714,78.7612,44540.0
2017-01-30 14:45:00,83.54,83.54,83.5,83.53,59180.0,78.7706,78.7706,78.7329,78.7612,59180.0
2017-01-30 14:50:00,83.53,83.58,83.52,83.54,59552.0,78.7612,78.8083,78.7517,78.7706,59552.0
2017-01-30 14:55:00,83.55,83.62,83.55,83.61,58408.0,78.78,78.846,78.78,78.8366,58408.0
2017-01-30 15:00:00,83.61,83.61,83.53,83.55,54908.0,78.8366,78.8366,78.7612,78.78,54908.0
2017-01-30 15:05:00,83.55,83.57,83.52,83.56,127258.0,78.78,78.7989,78.7517,78.7894,127258.0
2017-01-30 15:10:00,83.56,83.56,83.48,83.48,59309.0,78.7894,78.7894,78.714,78.714,59309.0
2017-01-30 15:15:00,83.49,83.49,83.44,83.45,40577.0,78.7234,78.7234,78.6763,78.6857,40577.0
2017-01-30 15:20:00,83.46,83.48,83.45,83.47,55368.0,78.6952,78.714,78.6857,78.7046,55368.0
2017-01-30 15:25:00,83.47,83.48,83.41,83.45,63078.0,78.7046,78.714,78.648,78.6857,63078.0
2017-01-30 15:30:00,83.45,83.54,83.45,83.51,109716.0,78.6857,78.7706,78.6857,78.7423,109716.0
2017-01-30 15:35:00,83.5,83.54,83.46,83.46,120856.0,78.7329,78.7706,78.6952,78.6952,120856.0
2017-01-30 15:40:00,83.46,83.59,83.44,83.58,184204.0,78.6952,78.8177,78.6763,78.8083,184204.0
2017-01-30 15:45:00,83.58,83.7,83.58,83.66,157830.0,78.8083,78.9215,78.8083,78.8837,157830.0
2017-01-30 15:50:00,83.66,83.73,83.6,83.62,196545.0,78.8837,78.9497,78.8272,78.846,196545.0
2017-01-30 15:55:00,83.63,83.74,83.62,83.69,610640.0,78.8554,78.9592,78.846,78.912,610640.0
2017-01-31 09:30:00,82.13,82.91,82.1,82.87,367058.0,77.4411,78.1766,77.4128,78.1388,367058.0
2017-01-31 09:35:00,82.85,82.99,82.8,82.91,109763.0,78.12,78.252,78.0728,78.1766,109763.0
2017-01-31 09:40:00,82.92,83.14,82.82,82.99,200566.0,78.186,78.3934,78.0917,78.252,200566.0
2017-01-31 09:45:00,82.96,83.11,82.9,83.09,105917.0,78.2237,78.3651,78.1671,78.3463,105917.0
2017-01-31 09:50:00,83.1,83.23,83.0,83.17,77484.0,78.3557,78.4783,78.2614,78.4217,77484.0
2017-01-31 09:55:00,83.16,83.28,83.13,83.26,91625.0,78.4123,78.5254,78.384,78.5066,91625.0
2017-01-31 10:00:00,83.25,83.26,82.8,82.83,173557.0,78.4971,78.5066,78.0728,78.1011,173557.0
2017-01-31 10:05:00,82.84,82.93,82.76,82.8,82804.0,78.1106,78.1954,78.0351,78.0728,82804.0
2017-01-31 10:10:00,82.8,82.87,82.74,82.77,88819.0,78.0728,78.1388,78.0163,78.0445,88819.0
2017-01-31 10:15:00,82.77,82.95,82.75,82.81,77192.0,78.0445,78.2143,78.0257,78.0823,77192.0
2017-01-31 10:20:00,82.79,83.04,82.76,82.95,99270.0,78.0634,78.2991,78.0351,78.2143,99270.0
2017-01-31 10:25:00,82.92,82.95,82.75,82.78,74690.0,78.186,78.2143,78.0257,78.054,74690.0
2017-01-31 10:30:00,82.79,82.83,82.73,82.78,71632.0,78.0634,78.1011,78.0068,78.054,71632.0
2017-01-31 10:35:00,82.78,82.78,82.61,82.62,89330.0,78.054,78.054,77.8937,77.9031,89330.0
2017-01-31 10:40:00,82.61,82.69,82.57,82.6,49846.0,77.8937,77.9691,77.856,77.8843,49846.0
2017-01-31 10:45:00,82.59,82.63,82.52,82.55,66837.0,77.8748,77.9125,77.8088,77.8371,66837.0
2017-01-31 10:50:00,82.55,82.67,82.54,82.63,50768.0,77.8371,77.9503,77.8277,77.9125,50768.0
2017-01-31 10:55:00,82.63,82.72,82.61,82.68,41372.0,77.9125,77.9974,77.8937,77.9597,41372.0
2017-01-31 11:00:00,82.67,82.76,82.67,82.72,61826.0,77.9503,78.0351,77.9503,77.9974,61826.0
2017-01-31 11:05:00,82.71,82.71,82.65,82.65,79846.0,77.988,77.988,77.9314,77.9314,79846.0
2017-01-31 11:10:00,82.65,82.7,82.62,82.64,67458.0,77.9314,77.9785,77.9031,77.922,67458.0
2017-01-31 11:15:00,82.65,82.73,82.64,82.73,56189.0,77.9314,78.0068,77.922,78.0068,56189.0
2017-01-31 11:20:00,82.73,82.74,82.65,82.67,65410.0,78.0068,78.0163,77.9314,77.9503,65410.0
2017-01-31 11:25:00,82.67,82.72,82.63,82.66,60432.0,77.9503,77.9974,77.9125,77.9408,60432.0
2017-01-31 11:30:00,82.65,82.66,82.51,82.54,79815.0,77.9314,77.9408,77.7994,77.8277,79815.0
2017-01-31 11:35:00,82.53,82.55,82.49,82.53,56840.0,77.8182,77.8371,77.7805,77.8182,56840.0
2017-01-31 11:40:00,82.54,82.6,82.51,82.52,47522.0,77.8277,77.8843,77.7994,77.8088,47522.0
2017-01-31 11:45:00,82.53,82.53,82.45,82.5,75535.0,77.8182,77.8182,77.7428,77.79,75535.0
2017-01-31 11:50:00,82.49,82.61,82.47,82.61,55721.0,77.7805,77.8937,77.7617,77.8937,55721.0
2017-01-31 11:55:00,82.61,82.65,82.56,82.57,56091.0,77.8937,77.9314,77.8465,77.856,56091.0
2017-01-31 12:00:00,82.58,82.58,82.52,82.53,53477.0,77.8654,77.8654,77.8088,77.8182,53477.0
2017-01-31 12:05:00,82.53,82.58,82.49,82.58,42550.0,77.8182,77.8654,77.7805,77.8654,42550.0
2017-01-31 12:10:00,82.59,82.6,82.55,82.59,36918.0,77.8748,77.8843,77.8371,77.8748,36918.0
2017-01-31 12:15:00,82.6,82.66,82.58,82.65,35942.0,77.8843,77.9408,77.8654,77.9314,35942.0
2017-01-31 12:20:00,82.65,82.68,82.58,82.59,51472.0,77.9314,77.9597,77.8654,77.8748,51472.0
2017-01-31 12:25:00,82.59,82.62,82.57,82.59,47062.0,77.8748,77.9031,77.856,77.8748,47062.0
2017-01-31 12:30:00,82.59,82.62,82.59,82.61,87053.0,77.8748,77.9031,77.8748,77.8937,87053.0
2017-01-31 12:35:00,82.61,82.62,82.58,82.61,36318.0,77.8937,77.9031,77.8654,77.8937,36318.0
2017-01-31 12:40:00,82.6,82.66,82.59,82.65,27986.0,77.8843,77.9408,77.8748,77.9314,27986.0
2017-01-31 12:45:00,82.64,82.65,82.58,82.58,36471.0,77.922,77.9314,77.8654,77.8654,36471.0
2017-01-31 12:50:00,82.59,82.6,82.56,82.56,29489.0,77.8748,77.8843,77.8465,77.8465,29489.0
2017-01-31 12:55:00,82.56,82.56,82.51,82.55,23715.0,77.8465,77.8465,77.7994,77.8371,23715.0
2017-01-31 13:00:00,82.55,82.56,82.5,82.56,38869.0,77.8371,77.8465,77.79,77.8465,38869.0
2017-01-31 13:05:00,82.56,82.58,82.54,82.57,19433.0,77.8465,77.8654,77.8277,77.856,19433.0
2017-01-31 13:10:00,82.57,82.58,82.48,82.53,55314.0,77.856,77.8654,77.7711,77.8182,55314.0
2017-01-31 13:15:00,82.52,82.58,82.51,82.57,42875.0,77.8088,77.8654,77.7994,77.856,42875.0
2017-01-31 13:20:00,82.57,82.57,82.52,82.56,44399.0,77.856,77.856,77.8088,77.8465,44399.0
2017-01-31 13:25:00,82.57,82.62,82.56,82.62,26632.0,77.856,77.9031,77.8465,77.9031,26632.0
2017-01-31 13:30:00,82.62,82.63,82.55,82.56,29419.0,77.9031,77.9125,77.8371,77.8465,29419.0
2017-01-31 13:35:00,82.56,82.58,82.54,82.58,37312.0,77.8465,77.8654,77.8277,77.8654,37312.0
2017-01-31 13:40:00,82.58,82.6,82.56,82.57,28620.0,77.8654,77.8843,77.8465,77.856,28620.0
2017-01-31 13:45:00,82.58,82.58,82.52,82.53,36960.0,77.8654,77.8654,77.8088,77.8182,36960.0
2017-01-31 13:50:00,82.53,82.56,82.52,82.52,24081.0,77.8182,77.8465,77.8088,77.8088,24081.0
2017-01-31 13:55:00,82.53,82.57,82.49,82.57,57796.0,77.8182,77.856,77.7805,77.856,57796.0
2017-01-31 14:00:00,82.56,82.62,82.55,82.59,41722.0,77.8465,77.9031,77.8371,77.8748,41722.0
2017-01-31 14:05:00,82.58,82.66,82.57,82.64,47510.0,77.8654,77.9408,77.856,77.922,47510.0
2017-01-31 14:10:00,82.64,82.65,82.62,82.63,42805.0,77.922,77.9314,77.9031,77.9125,42805.0
2017-01-31 14:15:00,82.63,82.64,82.57,82.59,67672.0,77.9125,77.922,77.856,77.8748,67672.0
2017-01-31 14:20:00,82.59,82.62,82.57,82.62,60200.0,77.8748,77.9031,77.856,77.9031,60200.0
2017-01-31 14:25:00,82.61,82.64,82.59,82.64,49075.0,77.8937,77.922,77.8748,77.922,49075.0
2017-01-31 14:30:00,82.64,82.64,82.58,82.59,55892.0,77.922,77.922,77.8654,77.8748,55892.0
2017-01-31 14:35:00,82.59,82.65,82.58,82.65,74265.0,77.8748,77.9314,77.8654,77.9314,74265.0
2017-01-31 14:40:00,82.66,82.67,82.62,82.63,79814.0,77.9408,77.9503,77.9031,77.9125,79814.0
2017-01-31 14:45:00,82.64,82.65,82.59,82.62,71971.0,77.922,77.9314,77.8748,77.9031,71971.0
2017-01-31 14:50:00,82.63,82.66,82.57,82.58,49911.0,77.9125,77.9408,77.856,77.8654,49911.0
2017-01-31 14:55:00,82.58,82.61,82.55,82.59,68774.0,77.8654,77.8937,77.8371,77.8748,68774.0
2017-01-31 15:00:00,82.6,82.65,82.56,82.59,106657.0,77.8843,77.9314,77.8465,77.8748,106657.0
2017-01-31 15:05:00,82.59,82.61,82.54,82.54,58631.0,77.8748,77.8937,77.8277,77.8277,58631.0
2017-01-31 15:10:00,82.54,82.62,82.52,82.6,94957.0,77.8277,77.9031,77.8088,77.8843,94957.0
2017-01-31 15:15:00,82.61,82.63,82.58,82.62,79953.0,77.8937,77.9125,77.8654,77.9031,79953.0
2017-01-31 15:20:00,82.62,82.67,82.61,82.62,73317.0,77.9031,77.9503,77.8937,77.9031,73317.0
2017-01-31 15:25:00,82.62,82.64,82.59,82.6,71765.0,77.9031,77.922,77.8748,77.8843,71765.0
2017-01-31 15:30:00,82.6,82.68,82.59,82.64,102349.0,77.8843,77.9597,77.8748,77.922,102349.0
2017-01-31 15:35:00,82.65,82.66,82.61,82.66,65459.0,77.9314,77.9408,77.8937,77.9408,65459.0
2017-01-31 15:40:00,82.66,82.71,82.65,82.68,104849.0,77.9408,77.988,77.9314,77.9597,104849.0
2017-01-31 15:45:00,82.69,82.72,82.65,82.7,146275.0,77.9691,77.9974,77.9314,77.9785,146275.0
2017-01-31 15:50:00,82.71,82.72,82.69,82.72,143468.0,77.988,77.9974,77.9691,77.9974,143468.0
2017-01-31 15:55:00,82.71,82.72,82.64,82.72,353770.0,77.988,77.9974,77.922,77.9974,353770.0
2017-02-01 09:30:00,82.9,83.03,82.71,82.77,289247.0,78.1671,78.2897,77.988,78.0445,289247.0
2017-02-01 09:35:00,82.77,82.98,82.72,82.84,145097.0,78.0445,78.2426,77.9974,78.1106,145097.0
2017-02-01 09:40:00,82.83,83.01,82.71,83.01,158846.0,78.1011,78.2708,77.988,78.2708,158846.0
2017-02-01 09:45:00,83.01,83.09,82.94,83.0,129687.0,78.2708,78.3463,78.2048,78.2614,129687.0
2017-02-01 09:50:00,83.0,83.01,82.84,82.84,77545.0,78.2614,78.2708,78.1106,78.1106,77545.0
2017-02-01 09:55:00,82.84,82.91,82.82,82.91,110744.0,78.1106,78.1766,78.0917,78.1766,110744.0
2017-02-01 10:00:00,82.91,82.94,82.8,82.85,114462.0,78.1766,78.2048,78.0728,78.12,114462.0
2017-02-01 10:05:00,82.85,82.85,82.72,82.76,130997.0,78.12,78.12,77.9974,78.0351,130997.0
2017-02-01 10:10:00,82.75,82.78,82.66,82.71,139682.0,78.0257,78.054,77.9408,77.988,139682.0
2017-02-01 10:15:00,82.72,82.72,82.51,82.54,109156.0,77.9974,77.9974,77.7994,77.8277,109156.0
2017-02-01 10:20:00,82.54,82.67,82.53,82.6,77859.0,77.8277,77.9503,77.8182,77.8843,77859.0
2017-02-01 10:25:00,82.61,82.65,82.57,82.58,40592.0,77.8937,77.9314,77.856,77.8654,40592.0
2017-02-01 10:30:00,82.58,82.61,82.48,82.49,94945.0,77.8654,77.8937,77.7711,77.7805,94945.0
2017-02-01 10:35:00,82.49,82.53,82.32,82.36,149367.0,77.7805,77.8182,77.6202,77.658,149367.0
2017-02-01 10:40:00,82.37,82.38,82.24,82.37,144595.0,77.6674,77.6768,77.5448,77.6674,144595.0
2017-02-01 10:45:00,82.37,82.38,82.31,82.34,46015.0,77.6674,77.6768,77.6108,77.6391,46015.0
2017-02-01 10:50:00,82.35,82.44,82.33,82.44,124472.0,77.6485,77.7334,77.6297,77.7334,124472.0
2017-02-01 10:55:00,82.43,82.46,82.3,82.33,62235.0,77.724,77.7522,77.6014,77.6297,62235.0
2017-02-01 11:00:00,82.33,82.36,82.28,82.33,76515.0,77.6297,77.658,77.5825,77.6297,76515.0
2017-02-01 11:05:00,82.33,82.36,82.28,82.29,59263.0,77.6297,77.658,77.5825,77.592,59263.0
2017-02-01 11:10:00,82.29,82.35,82.25,82.34,48773.0,77.592,77.6485,77.5542,77.6391,48773.0
2017-02-01 11:15:00,82.34,82.47,82.33,82.46,50453.0,77.6391,77.7617,77.6297,77.7522,50453.0
2017-02-01 11:20:00,82.47,82.47,82.36,82.41,46397.0,77.7617,77.7617,77.658,77.7051,46397.0
2017-02-01 11:25:00,82.41,82.41,82.24,82.29,55077.0,77.7051,77.7051,77.5448,77.592,55077.0
2017-02-01 11:30:00,82.29,82.33,82.24,82.24,60913.0,77.592,77.6297,77.5448,77.5448,60913.0
2017-02-01 11:35:00,82.25,82.35,82.23,82.33,38956.0,77.5542,77.6485,77.5354,77.6297,38956.0
2017-02-01 11:40:00,82.32,82.35,82.3,82.31,22247.0,77.6202,77.6485,77.6014,77.6108,22247.0
2017-02-01 11:45:00,82.32,82.36,82.27,82.32,37409.0,77.6202,77.658,77.5731,77.6202,37409.0
2017-02-01 11:50:00,82.31,82.41,82.28,82.4,56219.0,77.6108,77.7051,77.5825,77.6957,56219.0
2017-02-01 11:55:00,82.4,82.42,82.34,82.42,89229.0,77.6957,77.7145,77.6391,77.7145,89229.0
2017-02-01 12:00:00,82.44,82.51,82.36,82.44,146189.0,77.7334,77.7994,77.658,77.7334,146189.0
2017-02-01 12:05:00,82.45,82.47,82.39,82.42,34447.0,77.7428,77.7617,77.6862,77.7145,34447.0
2017-02-01 12:10:00,82.42,82.47,82.42,82.47,25131.0,77.7145,77.7617,77.7145,77.7617,25131.0
2017-02-01 12:15:00,82.47,82.49,82.4,82.41,45852.0,77.7617,77.7805,77.6957,77.7051,45852.0
2017-02-01 12:20:00,82.4,82.46,82.38,82.41,59941.0,77.6957,77.7522,77.6768,77.7051,59941.0
2017-02-01 12:25:00,82.42,82.44,82.39,82.42,28909.0,77.7145,77.7334,77.6862,77.7145,28909.0
2017-02-01 12:30:00,82.44,82.5,82.42,82.49,34623.0,77.7334,77.79,77.7145,77.7805,34623.0
2017-02-01 12:35:00,82.49,82.51,82.43,82.47,35879.0,77.7805,77.7994,77.724,77.7617,35879.0
2017-02-01 12:40:00,82.48,82.48,82.41,82.41,33879.0,77.7711,77.7711,77.7051,77.7051,33879.0
2017-02-01 12:45:00,82.41,82.44,82.38,82.38,40571.0,77.7051,77.7334,77.6768,77.6768,40571.0
2017-02-01 12:50:00,82.39,82.42,82.36,82.39,31966.0,77.6862,77.7145,77.658,77.6862,31966.0
2017-02-01 12:55:00,82.38,82.39,82.34,82.35,26639.0,77.6768,77.6862,77.6391,77.6485,26639.0
2017-02-01 13:00:00,82.34,82.35,82.3,82.31,33533.0,77.6391,77.6485,77.6014,77.6108,33533.0
2017-02-01 13:05:00,82.31,82.44,82.29,82.43,40665.0,77.6108,77.7334,77.592,77.724,40665.0
2017-02-01 13:10:00,82.43,82.47,82.39,82.42,56824.0,77.724,77.7617,77.6862,77.7145,56824.0
2017-02-01 13:15:00,82.42,82.43,82.34,82.37,43453.0,77.7145,77.724,77.6391,77.6674,43453.0
2017-02-01 13:20:00,82.38,82.41,82.35,82.37,25117.0,77.6768,77.7051,77.6485,77.6674,25117.0
2017-02-01 13:25:00,82.36,82.38,82.31,82.31,23914.0,77.658,77.6768,77.6108,77.6108,23914.0
2017-02-01 13:30:00,82.31,82.32,82.27,82.29,51297.0,77.6108,77.6202,77.5731,77.592,51297.0
2017-02-01 13:35:00,82.28,82.29,82.17,82.21,77500.0,77.5825,77.592,77.4788,77.5165,77500.0
2017-02-01 13:40:00,82.22,82.24,82.17,82.19,65318.0,77.5259,77.5448,77.4788,77.4977,65318.0
2017-02-01 13:45:00,82.19,82.27,82.19,82.23,59646.0,77.4977,77.5731,77.4977,77.5354,59646.0
2017-02-01 13:50:00,82.24,82.25,82.12,82.13,105539.0,77.5448,77.5542,77.4317,77.4411,105539.0
2017-02-01 13:55:00,82.14,82.2,82.08,82.09,52101.0,77.4505,77.5071,77.3939,77.4034,52101.0
2017-02-01 14:00:00,82.08,82.29,82.05,82.16,64666.0,77.3939,77.592,77.3657,77.4694,64666.0
2017-02-01 14:05:00,82.17,82.23,82.11,82.18,81316.0,77.4788,77.5354,77.4222,77.4882,81316.0
2017-02-01 14:10:00,82.18,82.31,82.17,82.29,54368.0,77.4882,77.6108,77.4788,77.592,54368.0
2017-02-01 14:15:00,82.29,82.33,82.24,82.3,66350.0,77.592,77.6297,77.5448,77.6014,66350.0
2017-02-01 14:20:00,82.31,82.34,82.2,82.26,64417.0,77.6108,77.6391,77.5071,77.5637,64417.0
2017-02-01 14:25:00,82.27,82.32,82.27,82.28,28161.0,77.5731,77.6202,77.5731,77.5825,28161.0
2017-02-01 14:30:00,82.29,82.29,82.16,82.21,78483.0,77.592,77.592,77.4694,77.5165,78483.0
2017-02-01 14:35:00,82.19,82.37,82.18,82.29,74647.0,77.4977,77.6674,77.4882,77.592,74647.0
2017-02-01 14:40:00,82.3,82.32,82.19,82.27,46870.0,77.6014,77.6202,77.4977,77.5731,46870.0
2017-02-01 14:45:00,82.28,82.32,82.24,82.29,40891.0,77.5825,77.6202,77.5448,77.592,40891.0
2017-02-01 14:50:00,82.29,82.3,82.21,82.3,51909.0,77.592,77.6014,77.5165,77.6014,51909.0
2017-02-01 14:55:00,82.29,82.36,82.27,82.35,67829.0,77.592,77.658,77.5731,77.6485,67829.0
2017-02-01 15:00:00,82.35,82.4,82.33,82.38,75416.0,77.6485,77.6957,77.6297,77.6768,75416.0
2017-02-01 15:05:00,82.39,82.41,82.21,82.25,107476.0,77.6862,77.7051,77.5165,77.5542,107476.0
2017-02-01 15:10:00,82.25,82.29,82.24,82.26,44656.0,77.5542,77.592,77.5448,77.5637,44656.0
2017-02-01 15:15:00,82.27,82.3,82.25,82.28,42288.0,77.5731,77.6014,77.5542,77.5825,42288.0
2017-02-01 15:20:00,82.28,82.38,82.27,82.36,77734.0,77.5825,77.6768,77.5731,77.658,77734.0
2017-02-01 15:25:00,82.37,82.43,82.34,82.42,89040.0,77.6674,77.724,77.6391,77.7145,89040.0
2017-02-01 15:30:00,82.42,82.5,82.39,82.49,93061.0,77.7145,77.79,77.6862,77.7805,93061.0
2017-02-01 15:35:00,82.48,82.49,82.42,82.43,88864.0,77.7711,77.7805,77.7145,77.724,88864.0
2017-02-01 15:40:00,82.43,82.47,82.42,82.45,105478.0,77.724,77.7617,77.7145,77.7428,105478.0
2017-02-01 15:45:00,82.45,82.48,82.35,82.4,117650.0,77.7428,77.7711,77.6485,77.6957,117650.0
2017-02-01 15:50:00,82.4,82.41,82.37,82.4,127735.0,77.6957,77.7051,77.6674,77.6957,127735.0
2017-02-01 15:55:00,82.4,82.45,82.37,82.42,228560.0,77.6957,77.7428,77.6674,77.7145,228560.0
2017-02-02 09:30:00,82.14,82.38,81.93,81.97,212010.0,77.4505,77.6768,77.2525,77.2902,212010.0
2017-02-02 09:35:00,81.97,82.04,81.88,82.0,93316.0,77.2902,77.3562,77.2054,77.3185,93316.0
2017-02-02 09:40:00,82.01,82.17,81.96,82.16,57034.0,77.3279,77.4788,77.2808,77.4694,57034.0
2017-02-02 09:45:00,82.16,82.34,82.12,82.32,66045.0,77.4694,77.6391,77.4317,77.6202,66045.0
2017-02-02 09:50:00,82.32,82.55,82.32,82.53,101882.0,77.6202,77.8371,77.6202,77.8182,101882.0
2017-02-02 09:55:00,82.53,82.7,82.46,82.61,81338.0,77.8182,77.9785,77.7522,77.8937,81338.0
2017-02-02 10:00:00,82.61,82.62,82.44,82.54,178301.0,77.8937,77.9031,77.7334,77.8277,178301.0
2017-02-02 10:05:00,82.56,82.56,82.38,82.42,85004.0,77.8465,77.8465,77.6768,77.7145,85004.0
2017-02-02 10:10:00,82.42,82.58,82.4,82.48,196441.0,77.7145,77.8654,77.6957,77.7711,196441.0
2017-02-02 10:15:00,82.48,82.5,82.41,82.42,77026.0,77.7711,77.79,77.7051,77.7145,77026.0
2017-02-02 10:20:00,82.42,82.42,82.29,82.33,71807.0,77.7145,77.7145,77.592,77.6297,71807.0
2017-02-02 10:25:00,82.33,82.46,82.32,82.36,89230.0,77.6297,77.7522,77.6202,77.658,89230.0
2017-02-02 10:30:00,82.38,82.48,82.38,82.44,42560.0,77.6768,77.7711,77.6768,77.7334,42560.0
2017-02-02 10:35:00,82.44,82.45,82.36,82.37,50140.0,77.7334,77.7428,77.658,77.6674,50140.0
2017-02-02 10:40:00,82.37,82.38,82.26,82.28,114002.0,77.6674,77.6768,77.5637,77.5825,114002.0
2017-02-02 10:45:00,82.29,82.33,82.25,82.31,78977.0,77.592,77.6297,77.5542,77.6108,78977.0
2017-02-02 10:50:00,82.31,82.4,82.28,82.35,66758.0,77.6108,77.6957,77.5825,77.6485,66758.0
2017-02-02 10:55:00,82.35,82.36,82.32,82.34,47649.0,77.6485,77.658,77.6202,77.6391,47649.0
2017-02-02 11:00:00,82.34,82.43,82.34,82.38,152739.0,77.6391,77.724,77.6391,77.6768,152739.0
2017-02-02 11:05:00,82.39,82.39,82.33,82.35,78460.0,77.6862,77.6862,77.6297,77.6485,78460.0
2017-02-02 11:10:00,82.36,82.38,82.32,82.34,42574.0,77.658,77.6768,77.6202,77.6391,42574.0
2017-02-02 11:15:00,82.33,82.36,82.31,82.35,72313.0,77.6297,77.658,77.6108,77.6485,72313.0
2017-02-02 11:20:00,82.34,82.35,82.31,82.34,76430.0,77.6391,77.6485,77.6108,77.6391,76430.0
2017-02-02 11:25:00,82.34,82.34,82.24,82.29,91966.0,77.6391,77.6391,77.5448,77.592,91966.0
2017-02-02 11:30:00,82.29,82.29,82.16,82.22,106125.0,77.592,77.592,77.4694,77.5259,106125.0
2017-02-02 11:35:00,82.23,82.31,82.22,82.27,52970.0,77.5354,77.6108,77.5259,77.5731,52970.0
2017-02-02 11:40:00,82.26,82.26,82.2,82.23,75132.0,77.5637,77.5637,77.5071,77.5354,75132.0
2017-02-02 11:45:00,82.23,82.28,82.2,82.24,169714.0,77.5354,77.5825,77.5071,77.5448,169714.0
2017-02-02 11:50:00,82.23,82.28,82.18,82.28,60059.0,77.5354,77.5825,77.4882,77.5825,60059.0
2017-02-02 11:55:00,82.27,82.29,82.22,82.23,77755.0,77.5731,77.592,77.5259,77.5354,77755.0
2017-02-02 12:00:00,82.23,82.25,82.16,82.22,72991.0,77.5354,77.5542,77.4694,77.5259,72991.0
2017-02-02 12:05:00,82.23,82.25,82.06,82.06,70675.0,77.5354,77.5542,77.3751,77.3751,70675.0
2017-02-02 12:10:00,82.06,82.07,81.94,82.02,112735.0,77.3751,77.3845,77.2619,77.3374,112735.0
2017-02-02 12:15:00,82.02,82.09,82.0,82.08,53664.0,77.3374,77.4034,77.3185,77.3939,53664.0
2017-02-02 12:20:00,82.09,82.14,82.05,82.08,102472.0,77.4034,77.4505,77.3657,77.3939,102472.0
2017-02-02 12:25:00,82.08,82.17,82.08,82.14,41566.0,77.3939,77.4788,77.3939,77.4505,41566.0
2017-02-02 12:30:00,82.13,82.14,82.02,82.07,77032.0,77.4411,77.4505,77.3374,77.3845,77032.0
2017-02-02 12:35:00,82.06,82.07,82.03,82.06,46263.0,77.3751,77.3845,77.3468,77.3751,46263.0
2017-02-02 12:40:00,82.06,82.14,82.05,82.1,52650.0,77.3751,77.4505,77.3657,77.4128,52650.0
2017-02-02 12:45:00,82.09,82.18,82.09,82.12,44114.0,77.4034,77.4882,77.4034,77.4317,44114.0
2017-02-02 12:50:00,82.12,82.16,82.11,82.16,34687.0,77.4317,77.4694,77.4222,77.4694,34687.0
2017-02-02 12:55:00,82.16,82.21,82.16,82.2,30232.0,77.4694,77.5165,77.4694,77.5071,30232.0
2017-02-02 13:00:00,82.21,82.22,82.15,82.17,54503.0,77.5165,77.5259,77.4599,77.4788,54503.0
2017-02-02 13:05:00,82.17,82.18,82.12,82.12,59514.0,77.4788,77.4882,77.4317,77.4317,59514.0
2017-02-02 13:10:00,82.13,82.14,82.04,82.05,101383.0,77.4411,77.4505,77.3562,77.3657,101383.0
2017-02-02 13:15:00,82.05,82.07,82.0,82.06,80944.0,77.3657,77.3845,77.3185,77.3751,80944.0
2017-02-02 13:20:00,82.05,82.09,82.05,82.06,63076.0,77.3657,77.4034,77.3657,77.3751,63076.0
2017-02-02 13:25:00,82.06,82.07,81.97,81.98,112523.0,77.3751,77.3845,77.2902,77.2996,112523.0
2017-02-02 13:30:00,81.97,81.98,81.94,81.95,84066.0,77.2902,77.2996,77.2619,77.2714,84066.0
2017-02-02 13:35:00,81.95,82.0,81.94,81.98,49928.0,77.2714,77.3185,77.2619,77.2996,49928.0
2017-02-02 13:40:00,81.98,82.21,81.98,82.14,137179.0,77.2996,77.5165,77.2996,77.4505,137179.0
2017-02-02 13:45:00,82.15,82.19,82.1,82.13,60077.0,77.4599,77.4977,77.4128,77.4411,60077.0
2017-02-02 13:50:00,82.12,82.18,82.12,82.17,65374.0,77.4317,77.4882,77.4317,77.4788,65374.0
2017-02-02 13:55:00,82.17,82.2,82.13,82.15,101569.0,77.4788,77.5071,77.4411,77.4599,101569.0
2017-02-02 14:00:00,82.14,82.14,82.02,82.06,82984.0,77.4505,77.4505,77.3374,77.3751,82984.0
2017-02-02 14:05:00,82.06,82.11,82.02,82.02,43286.0,77.3751,77.4222,77.3374,77.3374,43286.0
2017-02-02 14:10:00,82.03,82.04,81.98,82.03,83907.0,77.3468,77.3562,77.2996,77.3468,83907.0
2017-02-02 14:15:00,82.03,82.03,81.95,81.98,60111.0,77.3468,77.3468,77.2714,77.2996,60111.0
2017-02-02 14:20:00,81.98,81.98,81.91,81.97,60604.0,77.2996,77.2996,77.2336,77.2902,60604.0
2017-02-02 14:25:00,81.98,81.98,81.91,81.92,60814.0,77.2996,77.2996,77.2336,77.2431,60814.0
2017-02-02 14:30:00,81.91,81.91,81.78,81.83,510368.0,77.2336,77.2336,77.1111,77.1582,510368.0
2017-02-02 14:35:00,81.83,81.86,81.76,81.81,145136.0,77.1582,77.1865,77.0922,77.1394,145136.0
2017-02-02 14:40:00,81.82,81.83,81.73,81.75,166275.0,77.1488,77.1582,77.0639,77.0828,166275.0
2017-02-02 14:45:00,81.75,81.76,81.57,81.59,204756.0,77.0828,77.0922,76.9131,76.9319,204756.0
2017-02-02 14:50:00,81.59,81.69,81.57,81.6,114842.0,76.9319,77.0262,76.9131,76.9413,114842.0
2017-02-02 14:55:00,81.59,81.75,81.59,81.75,109366.0,76.9319,77.0828,76.9319,77.0828,109366.0
2017-02-02 15:00:00,81.75,81.78,81.69,81.7,72002.0,77.0828,77.1111,77.0262,77.0356,72002.0
2017-02-02 15:05:00,81.71,81.82,81.7,81.81,85546.0,77.0451,77.1488,77.0356,77.1394,85546.0
2017-02-02 15:10:00,81.82,81.96,81.81,81.95,99747.0,77.1488,77.2808,77.1394,77.2714,99747.0
2017-02-02 15:15:00,81.96,81.96,81.88,81.89,80380.0,77.2808,77.2808,77.2054,77.2148,80380.0
2017-02-02 15:20:00,81.9,81.96,81.88,81.92,210057.0,77.2242,77.2808,77.2054,77.2431,210057.0
2017-02-02 15:25:00,81.92,82.06,81.9,82.04,270420.0,77.2431,77.3751,77.2242,77.3562,270420.0
2017-02-02 15:30:00,82.05,82.11,82.04,82.09,157376.0,77.3657,77.4222,77.3562,77.4034,157376.0
2017-02-02 15:35:00,82.09,82.2,82.06,82.11,133284.0,77.4034,77.5071,77.3751,77.4222,133284.0
2017-02-02 15:40:00,82.11,82.14,82.05,82.13,276220.0,77.4222,77.4505,77.3657,77.4411,276220.0
2017-02-02 15:45:00,82.13,82.17,82.1,82.17,144227.0,77.4411,77.4788,77.4128,77.4788,144227.0
2017-02-02 15:50:00,82.16,82.27,82.14,82.26,276031.0,77.4694,77.5731,77.4505,77.5637,276031.0
2017-02-02 15:55:00,82.25,82.34,82.16,82.33,605184.0,77.5542,77.6391,77.4694,77.6297,605184.0
2017-02-03 09:30:00,85.74,86.19,85.11,86.08,1527861.0,80.845,81.2693,80.251,81.1656,1527861.0
2017-02-03 09:35:00,86.05,86.12,85.6,86.0,800754.0,81.1373,81.2033,80.713,81.0901,800754.0
2017-02-03 09:40:00,86.0,86.49,85.56,86.45,1467492.0,81.0901,81.5522,80.6753,81.5145,1467492.0
2017-02-03 09:45:00,86.46,86.82,86.35,86.56,760431.0,81.5239,81.8633,81.4202,81.6182,760431.0
2017-02-03 09:50:00,86.57,86.75,86.56,86.68,577059.0,81.6276,81.7973,81.6182,81.7313,577059.0
2017-02-03 09:55:00,86.68,86.77,85.65,86.06,582757.0,81.7313,81.8162,80.7601,81.1467,582757.0
2017-02-03 10:00:00,86.06,86.31,85.8,85.93,640964.0,81.1467,81.3824,80.9016,81.0241,640964.0
2017-02-03 10:05:00,85.9,86.12,85.9,86.05,780036.0,80.9959,81.2033,80.9959,81.1373,780036.0
2017-02-03 10:10:00,86.05,86.17,85.75,85.9,542445.0,81.1373,81.2504,80.8544,80.9959,542445.0
2017-02-03 10:15:00,85.91,86.0,85.82,85.9,444656.0,81.0053,81.0901,80.9204,80.9959,444656.0
2017-02-03 10:20:00,85.9,85.99,85.81,85.92,444897.0,80.9959,81.0807,80.911,81.0147,444897.0
2017-02-03 10:25:00,85.92,86.36,85.87,86.19,686929.0,81.0147,81.4296,80.9676,81.2693,686929.0
2017-02-03 10:30:00,86.19,86.28,86.05,86.11,323581.0,81.2693,81.3542,81.1373,81.1939,323581.0
2017-02-03 10:35:00,86.12,86.22,86.02,86.08,229771.0,81.2033,81.2976,81.109,81.1656,229771.0
2017-02-03 10:40:00,86.06,86.28,86.06,86.17,343802.0,81.1467,81.3542,81.1467,81.2504,343802.0
2017-02-03 10:45:00,86.17,86.22,86.06,86.15,410826.0,81.2504,81.2976,81.1467,81.2316,410826.0
2017-02-03 10:50:00,86.15,86.24,86.09,86.21,193371.0,81.2316,81.3164,81.175,81.2882,193371.0
2017-02-03 10:55:00,86.21,86.36,86.18,86.33,132813.0,81.2882,81.4296,81.2599,81.4013,132813.0
2017-02-03 11:00:00,86.32,86.42,86.27,86.4,172578.0,81.3919,81.4862,81.3447,81.4673,172578.0
2017-02-03 11:05:00,86.39,86.47,86.34,86.42,262412.0,81.4579,81.5333,81.4107,81.4862,262412.0
2017-02-03 11:10:00,86.43,86.57,86.42,86.51,472518.0,81.4956,81.6276,81.4862,81.571,472518.0
2017-02-03 11:15:00,86.5,86.52,86.39,86.47,270424.0,81.5616,81.5805,81.4579,81.5333,270424.0
2017-02-03 11:20:00,86.48,86.76,86.48,86.71,268418.0,81.5427,81.8068,81.5427,81.7596,268418.0
2017-02-03 11:25:00,86.71,86.78,86.66,86.76,240013.0,81.7596,81.8256,81.7125,81.8068,240013.0
2017-02-03 11:30:00,86.76,86.76,86.5,86.6,295506.0,81.8068,81.8068,81.5616,81.6559,295506.0
2017-02-03 11:35:00,86.59,86.61,86.4,86.41,260505.0,81.6465,81.6653,81.4673,81.4767,260505.0
2017-02-03 11:40:00,86.43,86.56,86.14,86.21,356441.0,81.4956,81.6182,81.2221,81.2882,356441.0
2017-02-03 11:45:00,86.22,86.38,86.06,86.12,168362.0,81.2976,81.4484,81.1467,81.2033,168362.0
2017-02-03 11:50:00,86.13,86.26,86.03,86.23,184033.0,81.2127,81.3353,81.1184,81.307,184033.0
2017-02-03 11:55:00,86.24,86.24,86.08,86.1,124620.0,81.3164,81.3164,81.1656,81.1844,124620.0
2017-02-03 12:00:00,86.1,86.37,86.1,86.36,163310.0,81.1844,81.439,81.1844,81.4296,163310.0
2017-02-03 12:05:00,86.36,86.45,86.33,86.42,185800.0,81.4296,81.5145,81.4013,81.4862,185800.0
2017-02-03 12:10:00,86.43,86.48,86.3,86.37,105079.0,81.4956,81.5427,81.373,81.439,105079.0
2017-02-03 12:15:00,86.37,86.43,86.31,86.36,107768.0,81.439,81.4956,81.3824,81.4296,107768.0
2017-02-03 12:20:00,86.36,86.47,86.34,86.39,176127.0,81.4296,81.5333,81.4107,81.4579,176127.0
2017-02-03 12:25:00,86.38,86.45,86.36,86.37,178162.0,81.4484,81.5145,81.4296,81.439,178162.0
2017-02-03 12:30:00,86.37,86.4,86.29,86.35,146358.0,81.439,81.4673,81.3636,81.4202,146358.0
2017-02-03 12:35:00,86.35,86.43,86.29,86.42,99934.0,81.4202,81.4956,81.3636,81.4862,99934.0
2017-02-03 12:40:00,86.42,86.45,86.35,86.38,98564.0,81.4862,81.5145,81.4202,81.4484,98564.0
2017-02-03 12:45:00,86.38,86.42,86.3,86.41,245766.0,81.4484,81.4862,81.373,81.4767,245766.0
2017-02-03 12:50:00,86.41,86.49,86.4,86.48,100450.0,81.4767,81.5522,81.4673,81.5427,100450.0
2017-02-03 12:55:00,86.48,86.56,86.43,86.55,161490.0,81.5427,81.6182,81.4956,81.6087,161490.0
2017-02-03 13:00:00,86.55,86.55,86.23,86.29,122172.0,81.6087,81.6087,81.307,81.3636,122172.0
2017-02-03 13:05:00,86.3,86.48,86.28,86.43,146962.0,81.373,81.5427,81.3542,81.4956,146962.0
2017-02-03 13:10:00,86.44,86.44,86.29,86.4,240811.0,81.505,81.505,81.3636,81.4673,240811.0
2017-02-03 13:15:00,86.4,86.42,86.34,86.41,121801.0,81.4673,81.4862,81.4107,81.4767,121801.0
2017-02-03 13:20:00,86.41,86.41,86.28,86.31,152053.0,81.4767,81.4767,81.3542,81.3824,152053.0
2017-02-03 13:25:00,86.33,86.38,86.27,86.33,303307.0,81.4013,81.4484,81.3447,81.4013,303307.0
2017-02-03 13:30:00,86.33,86.33,86.22,86.26,148737.0,81.4013,81.4013,81.2976,81.3353,148737.0
2017-02-03 13:35:00,86.24,86.24,86.08,86.2,160649.0,81.3164,81.3164,81.1656,81.2787,160649.0
2017-02-03 13:40:00,86.21,86.25,85.94,86.04,148602.0,81.2882,81.3259,81.0336,81.1279,148602.0
2017-02-03 13:45:00,86.04,86.06,85.94,86.06,233033.0,81.1279,81.1467,81.0336,81.1467,233033.0
2017-02-03 13:50:00,86.07,86.3,86.07,86.23,108995.0,81.1561,81.373,81.1561,81.307,108995.0
2017-02-03 13:55:00,86.25,86.25,86.03,86.05,158537.0,81.3259,81.3259,81.1184,81.1373,158537.0
2017-02-03 14:00:00,86.05,86.27,86.01,86.22,149391.0,81.1373,81.3447,81.0996,81.2976,149391.0
2017-02-03 14:05:00,86.21,86.27,86.2,86.27,92228.0,81.2882,81.3447,81.2787,81.3447,92228.0
2017-02-03 14:10:00,86.28,86.34,86.21,86.27,134229.0,81.3542,81.4107,81.2882,81.3447,134229.0
2017-02-03 14:15:00,86.27,86.39,86.27,86.35,94291.0,81.3447,81.4579,81.3447,81.4202,94291.0
2017-02-03 14:20:00,86.34,86.35,86.26,86.31,94480.0,81.4107,81.4202,81.3353,81.3824,94480.0
2017-02-03 14:25:00,86.31,86.37,86.29,86.35,140649.0,81.3824,81.439,81.3636,81.4202,140649.0
2017-02-03 14:30:00,86.34,86.5,86.34,86.48,149995.0,81.4107,81.5616,81.4107,81.5427,149995.0
2017-02-03 14:35:00,86.47,86.53,86.45,86.51,127845.0,81.5333,81.5899,81.5145,81.571,127845.0
2017-02-03 14:40:00,86.5,86.54,86.46,86.51,118305.0,81.5616,81.5993,81.5239,81.571,118305.0
2017-02-03 14:45:00,86.51,86.51,86.44,86.45,138128.0,81.571,81.571,81.505,81.5145,138128.0
2017-02-03 14:50:00,86.46,86.51,86.42,86.44,115510.0,81.5239,81.571,81.4862,81.505,115510.0
2017-02-03 14:55:00,86.44,86.5,86.36,86.42,101769.0,81.505,81.5616,81.4296,81.4862,101769.0
2017-02-03 15:00:00,86.43,86.48,86.4,86.42,125506.0,81.4956,81.5427,81.4673,81.4862,125506.0
2017-02-03 15:05:00,86.42,86.47,86.36,86.47,146018.0,81.4862,81.5333,81.4296,81.5333,146018.0
2017-02-03 15:10:00,86.47,86.48,86.4,86.45,132499.0,81.5333,81.5427,81.4673,81.5145,132499.0
2017-02-03 15:15:00,86.45,86.45,86.36,86.36,200779.0,81.5145,81.5145,81.4296,81.4296,200779.0
2017-02-03 15:20:00,86.37,86.39,86.34,86.35,172070.0,81.439,81.4579,81.4107,81.4202,172070.0
2017-02-03 15:25:00,86.34,86.41,86.33,86.4,175686.0,81.4107,81.4767,81.4013,81.4673,175686.0
2017-02-03 15:30:00,86.4,86.41,86.34,86.34,188293.0,81.4673,81.4767,81.4107,81.4107,188293.0
2017-02-03 15:35:00,86.35,86.42,86.34,86.37,218105.0,81.4202,81.4862,81.4107,81.439,218105.0
2017-02-03 15:40:00,86.37,86.4,86.36,86.39,236359.0,81.439,81.4673,81.4296,81.4579,236359.0
2017-02-03 15:45:00,86.39,86.39,86.29,86.29,306459.0,81.4579,81.4579,81.3636,81.3636,306459.0
2017-02-03 15:50:00,86.3,86.32,86.21,86.22,335143.0,81.373,81.3919,81.2882,81.2976,335143.0
2017-02-03 15:55:00,86.21,86.24,86.02,86.08,716905.0,81.2882,81.3164,81.109,81.1656,716905.0
2017-02-06 09:30:00,86.07,86.1,85.73,85.79,411908.0,81.1561,81.1844,80.8356,80.8921,411908.0
2017-02-06 09:35:00,85.78,85.96,85.55,85.96,181818.0,80.8827,81.0524,80.6658,81.0524,181818.0
2017-02-06 09:40:00,85.97,86.05,85.9,85.98,206228.0,81.0619,81.1373,80.9959,81.0713,206228.0
2017-02-06 09:45:00,85.97,85.98,85.72,85.76,102208.0,81.0619,81.0713,80.8261,80.8638,102208.0
2017-02-06 09:50:00,85.77,85.91,85.73,85.9,158853.0,80.8733,81.0053,80.8356,80.9959,158853.0
2017-02-06 09:55:00,85.9,85.96,85.72,85.8,281508.0,80.9959,81.0524,80.8261,80.9016,281508.0
2017-02-06 10:00:00,85.79,85.81,85.68,85.74,177367.0,80.8921,80.911,80.7884,80.845,177367.0
2017-02-06 10:05:00,85.74,85.74,85.52,85.57,115589.0,80.845,80.845,80.6375,80.6847,115589.0
2017-02-06 10:10:00,85.58,85.66,85.51,85.66,118136.0,80.6941,80.7696,80.6281,80.7696,118136.0
2017-02-06 10:15:00,85.66,85.8,85.66,85.76,96888.0,80.7696,80.9016,80.7696,80.8638,96888.0
2017-02-06 10:20:00,85.76,85.79,85.62,85.64,101687.0,80.8638,80.8921,80.7318,80.7507,101687.0
2017-02-06 10:25:00,85.64,85.73,85.63,85.64,61301.0,80.7507,80.8356,80.7413,80.7507,61301.0
2017-02-06 10:30:00,85.65,85.65,85.52,85.59,89653.0,80.7601,80.7601,80.6375,80.7035,89653.0
2017-02-06 10:35:00,85.6,85.65,85.58,85.63,60646.0,80.713,80.7601,80.6941,80.7413,60646.0
2017-02-06 10:40:00,85.63,85.71,85.58,85.71,153691.0,80.7413,80.8167,80.6941,80.8167,153691.0
2017-02-06 10:45:00,85.72,85.88,85.71,85.77,114887.0,80.8261,80.977,80.8167,80.8733,114887.0
2017-02-06 10:50:00,85.77,85.78,85.68,85.77,58792.0,80.8733,80.8827,80.7884,80.8733,58792.0
2017-02-06 10:55:00,85.76,85.87,85.76,85.83,128185.0,80.8638,80.9676,80.8638,80.9298,128185.0
2017-02-06 11:00:00,85.82,85.88,85.81,85.85,95437.0,80.9204,80.977,80.911,80.9487,95437.0
2017-02-06 11:05:00,85.84,85.86,85.76,85.81,54930.0,80.9393,80.9581,80.8638,80.911,54930.0
2017-02-06 11:10:00,85.81,85.91,85.8,85.9,86640.0,80.911,81.0053,80.9016,80.9959,86640.0
2017-02-06 11:15:00,85.9,85.97,85.89,85.92,49309.0,80.9959,81.0619,80.9864,81.0147,49309.0
2017-02-06 11:20:00,85.92,85.93,85.89,85.92,56593.0,81.0147,81.0241,80.9864,81.0147,56593.0
2017-02-06 11:25:00,85.93,86.0,85.92,86.0,68908.0,81.0241,81.0901,81.0147,81.0901,68908.0
2017-02-06 11:30:00,85.99,86.0,85.93,85.97,117582.0,81.0807,81.0901,81.0241,81.0619,117582.0
2017-02-06 11:35:00,85.96,86.0,85.93,85.98,60865.0,81.0524,81.0901,81.0241,81.0713,60865.0
2017-02-06 11:40:00,85.98,86.0,85.91,85.95,77632.0,81.0713,81.0901,81.0053,81.043,77632.0
2017-02-06 11:45:00,85.95,85.96,85.92,85.95,47214.0,81.043,81.0524,81.0147,81.043,47214.0
2017-02-06 11:50:00,85.95,85.97,85.93,85.95,65950.0,81.043,81.0619,81.0241,81.043,65950.0
2017-02-06 11:55:00,85.94,85.97,85.92,85.97,37937.0,81.0336,81.0619,81.0147,81.0619,37937.0
2017-02-06 12:00:00,85.97,85.97,85.92,85.92,48017.0,81.0619,81.0619,81.0147,81.0147,48017.0
2017-02-06 12:05:00,85.92,85.92,85.82,85.83,151946.0,81.0147,81.0147,80.9204,80.9298,151946.0
2017-02-06 12:10:00,85.83,85.89,85.81,85.89,48706.0,80.9298,80.9864,80.911,80.9864,48706.0
2017-02-06 12:15:00,85.89,85.9,85.84,85.88,55277.0,80.9864,80.9959,80.9393,80.977,55277.0
2017-02-06 12:20:00,85.88,85.95,85.87,85.93,66687.0,80.977,81.043,80.9676,81.0241,66687.0
2017-02-06 12:25:00,85.92,85.92,85.88,85.91,25597.0,81.0147,81.0147,80.977,81.0053,25597.0
2017-02-06 12:30:00,85.9,85.92,85.81,85.82,124226.0,80.9959,81.0147,80.911,80.9204,124226.0
2017-02-06 12:35:00,85.82,85.92,85.82,85.9,47591.0,80.9204,81.0147,80.9204,80.9959,47591.0
2017-02-06 12:40:00,85.91,85.92,85.85,85.89,49045.0,81.0053,81.0147,80.9487,80.9864,49045.0
2017-02-06 12:45:00,85.89,85.95,85.87,85.93,43008.0,80.9864,81.043,80.9676,81.0241,43008.0
2017-02-06 12:50:00,85.93,85.98,85.92,85.98,38808.0,81.0241,81.0713,81.0147,81.0713,38808.0
2017-02-06 12:55:00,85.98,85.99,85.93,85.94,64246.0,81.0713,81.0807,81.0241,81.0336,64246.0
2017-02-06 13:00:00,85.94,85.95,85.87,85.88,131457.0,81.0336,81.043,80.9676,80.977,131457.0
2017-02-06 13:05:00,85.88,85.96,85.86,85.93,36861.0,80.977,81.0524,80.9581,81.0241,36861.0
2017-02-06 13:10:00,85.92,85.94,85.88,85.88,53722.0,81.0147,81.0336,80.977,80.977,53722.0
2017-02-06 13:15:00,85.89,85.9,85.8,85.84,43631.0,80.9864,80.9959,80.9016,80.9393,43631.0
2017-02-06 13:20:00,85.84,85.92,85.84,85.91,46037.0,80.9393,81.0147,80.9393,81.0053,46037.0
2017-02-06 13:25:00,85.92,85.92,85.89,85.91,27339.0,81.0147,81.0147,80.9864,81.0053,27339.0
2017-02-06 13:30:00,85.9,85.91,85.81,85.86,87906.0,80.9959,81.0053,80.911,80.9581,87906.0
2017-02-06 13:35:00,85.87,85.88,85.79,85.81,51405.0,80.9676,80.977,80.8921,80.911,51405.0
2017-02-06 13:40:00,85.82,85.84,85.8,85.84,36299.0,80.9204,80.9393,80.9016,80.9393,36299.0
2017-02-06 13:45:00,85.84,85.84,85.78,85.83,42554.0,80.9393,80.9393,80.8827,80.9298,42554.0
2017-02-06 13:50:00,85.83,85.84,85.77,85.8,172606.0,80.9298,80.9393,80.8733,80.9016,172606.0
2017-02-06 13:55:00,85.8,85.85,85.76,85.84,93771.0,80.9016,80.9487,80.8638,80.9393,93771.0
2017-02-06 14:00:00,85.84,85.86,85.79,85.84,88332.0,80.9393,80.9581,80.8921,80.9393,88332.0
2017-02-06 14:05:00,85.83,85.85,85.76,85.76,56281.0,80.9298,80.9487,80.8638,80.8638,56281.0
2017-02-06 14:10:00,85.77,85.77,85.7,85.72,133562.0,80.8733,80.8733,80.8073,80.8261,133562.0
2017-02-06 14:15:00,85.71,85.81,85.71,85.79,69347.0,80.8167,80.911,80.8167,80.8921,69347.0
2017-02-06 14:20:00,85.79,85.79,85.66,85.66,75927.0,80.8921,80.8921,80.7696,80.7696,75927.0
2017-02-06 14:25:00,85.66,85.73,85.64,85.7,95475.0,80.7696,80.8356,80.7507,80.8073,95475.0
2017-02-06 14:30:00,85.7,85.76,85.68,85.71,109704.0,80.8073,80.8638,80.7884,80.8167,109704.0
2017-02-06 14:35:00,85.72,85.73,85.62,85.68,106557.0,80.8261,80.8356,80.7318,80.7884,106557.0
2017-02-06 14:40:00,85.68,85.81,85.67,85.81,120751.0,80.7884,80.911,80.779,80.911,120751.0
2017-02-06 14:45:00,85.8,85.85,85.76,85.76,67257.0,80.9016,80.9487,80.8638,80.8638,67257.0
2017-02-06 14:50:00,85.77,85.79,85.72,85.76,56802.0,80.8733,80.8921,80.8261,80.8638,56802.0
2017-02-06 14:55:00,85.76,85.84,85.76,85.81,63335.0,80.8638,80.9393,80.8638,80.911,63335.0
2017-02-06 15:00:00,85.81,85.83,85.78,85.8,85862.0,80.911,80.9298,80.8827,80.9016,85862.0
2017-02-06 15:05:00,85.8,85.86,85.79,85.85,96326.0,80.9016,80.9581,80.8921,80.9487,96326.0
2017-02-06 15:10:00,85.85,85.86,85.78,85.78,71312.0,80.9487,80.9581,80.8827,80.8827,71312.0
2017-02-06 15:15:00,85.77,85.89,85.77,85.86,130249.0,80.8733,80.9864,80.8733,80.9581,130249.0
2017-02-06 15:20:00,85.86,85.86,85.76,85.77,108486.0,80.9581,80.9581,80.8638,80.8733,108486.0
2017-02-06 15:25:00,85.76,85.78,85.74,85.76,75296.0,80.8638,80.8827,80.845,80.8638,75296.0
2017-02-06 15:30:00,85.77,85.77,85.7,85.7,102580.0,80.8733,80.8733,80.8073,80.8073,102580.0
2017-02-06 15:35:00,85.71,85.78,85.7,85.78,122537.0,80.8167,80.8827,80.8073,80.8827,122537.0
2017-02-06 15:40:00,85.78,85.79,85.69,85.69,178647.0,80.8827,80.8921,80.7978,80.7978,178647.0
2017-02-06 15:45:00,85.68,85.68,85.62,85.63,135694.0,80.7884,80.7884,80.7318,80.7413,135694.0
2017-02-06 15:50:00,85.63,85.73,85.62,85.7,121485.0,80.7413,80.8356,80.7318,80.8073,121485.0
2017-02-06 15:55:00,85.7,85.83,85.66,85.82,415140.0,80.8073,80.9298,80.7696,80.9204,415140.0
2017-02-07 09:30:00,85.97,86.14,85.77,85.93,220307.0,81.0619,81.2221,80.8733,81.0241,220307.0
2017-02-07 09:35:00,85.92,86.11,85.8,85.81,131793.0,81.0147,81.1939,80.9016,80.911,131793.0
2017-02-07 09:40:00,85.82,85.88,85.7,85.79,79247.0,80.9204,80.977,80.8073,80.8921,79247.0
2017-02-07 09:45:00,85.79,85.91,85.67,85.75,73672.0,80.8921,81.0053,80.779,80.8544,73672.0
2017-02-07 09:50:00,85.75,85.77,85.67,85.73,101461.0,80.8544,80.8733,80.779,80.8356,101461.0
2017-02-07 09:55:00,85.74,85.77,85.7,85.7,103171.0,80.845,80.8733,80.8073,80.8073,103171.0
2017-02-07 10:00:00,85.71,85.77,85.68,85.75,161406.0,80.8167,80.8733,80.7884,80.8544,161406.0
2017-02-07 10:05:00,85.75,85.77,85.73,85.76,67255.0,80.8544,80.8733,80.8356,80.8638,67255.0
2017-02-07 10:10:00,85.75,85.9,85.73,85.89,102857.0,80.8544,80.9959,80.8356,80.9864,102857.0
2017-02-07 10:15:00,85.89,86.01,85.85,85.97,143283.0,80.9864,81.0996,80.9487,81.0619,143283.0
2017-02-07 10:20:00,85.97,86.03,85.9,86.03,100425.0,81.0619,81.1184,80.9959,81.1184,100425.0
2017-02-07 10:25:00,86.03,86.19,86.02,86.17,110306.0,81.1184,81.2693,81.109,81.2504,110306.0
2017-02-07 10:30:00,86.16,86.2,86.15,86.16,243117.0,81.241,81.2787,81.2316,81.241,243117.0
2017-02-07 10:35:00,86.16,86.17,86.09,86.14,182196.0,81.241,81.2504,81.175,81.2221,182196.0
2017-02-07 10:40:00,86.14,86.31,86.13,86.3,178795.0,81.2221,81.3824,81.2127,81.373,178795.0
2017-02-07 10:45:00,86.29,86.35,86.27,86.34,112845.0,81.3636,81.4202,81.3447,81.4107,112845.0
2017-02-07 10:50:00,86.34,86.35,86.24,86.29,103990.0,81.4107,81.4202,81.3164,81.3636,103990.0
2017-02-07 10:55:00,86.29,86.3,86.23,86.28,86703.0,81.3636,81.373,81.307,81.3542,86703.0
2017-02-07 11:00:00,86.27,86.27,86.08,86.12,226279.0,81.3447,81.3447,81.1656,81.2033,226279.0
2017-02-07 11:05:00,86.11,86.24,86.09,86.11,145037.0,81.1939,81.3164,81.175,81.1939,145037.0
2017-02-07 11:10:00,86.11,86.14,86.04,86.04,171923.0,81.1939,81.2221,81.1279,81.1279,171923.0
2017-02-07 11:15:00,86.04,86.09,86.04,86.09,103258.0,81.1279,81.175,81.1279,81.175,103258.0
2017-02-07 11:20:00,86.09,86.1,86.02,86.02,64971.0,81.175,81.1844,81.109,81.109,64971.0
2017-02-07 11:25:00,86.01,86.02,85.93,85.94,92791.0,81.0996,81.109,81.0241,81.0336,92791.0
2017-02-07 11:30:00,85.93,85.99,85.91,85.95,70138.0,81.0241,81.0807,81.0053,81.043,70138.0
2017-02-07 11:35:00,85.95,85.97,85.89,85.96,126180.0,81.043,81.0619,80.9864,81.0524,126180.0
2017-02-07 11:40:00,85.95,85.98,85.91,85.95,37354.0,81.043,81.0713,81.0053,81.043,37354.0
2017-02-07 11:45:00,85.95,86.03,85.95,85.99,185858.0,81.043,81.1184,81.043,81.0807,185858.0
2017-02-07 11:50:00,85.99,86.01,85.97,86.0,78194.0,81.0807,81.0996,81.0619,81.0901,78194.0
2017-02-07 11:55:00,86.0,86.01,85.98,85.99,36186.0,81.0901,81.0996,81.0713,81.0807,36186.0
2017-02-07 12:00:00,86.0,86.01,85.97,85.98,59699.0,81.0901,81.0996,81.0619,81.0713,59699.0
2017-02-07 12:05:00,85.99,86.01,85.96,85.97,86906.0,81.0807,81.0996,81.0524,81.0619,86906.0
2017-02-07 12:10:00,85.98,86.04,85.98,86.01,88586.0,81.0713,81.1279,81.0713,81.0996,88586.0
2017-02-07 12:15:00,86.01,86.04,86.0,86.01,50208.0,81.0996,81.1279,81.0901,81.0996,50208.0
2017-02-07 12:20:00,86.01,86.01,85.92,85.96,132218.0,81.0996,81.0996,81.0147,81.0524,132218.0
2017-02-07 12:25:00,85.96,85.96,85.81,85.84,50396.0,81.0524,81.0524,80.911,80.9393,50396.0
2017-02-07 12:30:00,85.84,85.93,85.82,85.92,76152.0,80.9393,81.0241,80.9204,81.0147,76152.0
2017-02-07 12:35:00,85.91,85.96,85.88,85.94,35456.0,81.0053,81.0524,80.977,81.0336,35456.0
2017-02-07 12:40:00,85.94,85.95,85.88,85.93,40085.0,81.0336,81.043,80.977,81.0241,40085.0
2017-02-07 12:45:00,85.92,85.94,85.85,85.86,36773.0,81.0147,81.0336,80.9487,80.9581,36773.0
2017-02-07 12:50:00,85.86,85.96,85.85,85.96,39232.0,80.9581,81.0524,80.9487,81.0524,39232.0
2017-02-07 12:55:00,85.96,85.97,85.88,85.91,57132.0,81.0524,81.0619,80.977,81.0053,57132.0
2017-02-07 13:00:00,85.91,85.92,85.86,85.87,36780.0,81.0053,81.0147,80.9581,80.9676,36780.0
2017-02-07 13:05:00,85.87,85.9,85.82,85.89,147981.0,80.9676,80.9959,80.9204,80.9864,147981.0
2017-02-07 13:10:00,85.89,85.97,85.88,85.95,82392.0,80.9864,81.0619,80.977,81.043,82392.0
2017-02-07 13:15:00,85.95,86.08,85.95,86.05,104297.0,81.043,81.1656,81.043,81.1373,104297.0
2017-02-07 13:20:00,86.05,86.06,86.0,86.0,50655.0,81.1373,81.1467,81.0901,81.0901,50655.0
2017-02-07 13:25:00,86.0,86.02,85.92,85.95,156868.0,81.0901,81.109,81.0147,81.043,156868.0
2017-02-07 13:30:00,85.95,86.01,85.94,85.95,37476.0,81.043,81.0996,81.0336,81.043,37476.0
2017-02-07 13:35:00,85.96,85.96,85.91,85.91,30812.0,81.0524,81.0524,81.0053,81.0053,30812.0
2017-02-07 13:40:00,85.91,85.93,85.89,85.9,24763.0,81.0053,81.0241,80.9864,80.9959,24763.0
2017-02-07 13:45:00,85.9,85.96,85.9,85.94,39463.0,80.9959,81.0524,80.9959,81.0336,39463.0
2017-02-07 13:50:00,85.93,85.97,85.91,85.93,43760.0,81.0241,81.0619,81.0053,81.0241,43760.0
2017-02-07 13:55:00,85.94,85.94,85.89,85.9,38089.0,81.0336,81.0336,80.9864,80.9959,38089.0
2017-02-07 14:00:00,85.9,85.97,85.89,85.96,79909.0,80.9959,81.0619,80.9864,81.0524,79909.0
2017-02-07 14:05:00,85.96,86.0,85.95,85.98,73251.0,81.0524,81.0901,81.043,81.0713,73251.0
2017-02-07 14:10:00,85.98,86.01,85.96,86.0,67948.0,81.0713,81.0996,81.0524,81.0901,67948.0
2017-02-07 14:15:00,86.01,86.09,85.98,86.03,141349.0,81.0996,81.175,81.0713,81.1184,141349.0
2017-02-07 14:20:00,86.02,86.03,85.94,85.98,65140.0,81.109,81.1184,81.0336,81.0713,65140.0
2017-02-07 14:25:00,85.98,86.01,85.97,85.98,86752.0,81.0713,81.0996,81.0619,81.0713,86752.0
2017-02-07 14:30:00,85.97,85.99,85.92,85.92,79758.0,81.0619,81.0807,81.0147,81.0147,79758.0
2017-02-07 14:35:00,85.92,85.93,85.88,85.92,46534.0,81.0147,81.0241,80.977,81.0147,46534.0
2017-02-07 14:40:00,85.92,85.95,85.89,85.95,73276.0,81.0147,81.043,80.9864,81.043,73276.0
2017-02-07 14:45:00,85.95,85.95,85.88,85.88,42482.0,81.043,81.043,80.977,80.977,42482.0
2017-02-07 14:50:00,85.88,85.9,85.86,85.89,58242.0,80.977,80.9959,80.9581,80.9864,58242.0
2017-02-07 14:55:00,85.89,85.89,85.85,85.88,47815.0,80.9864,80.9864,80.9487,80.977,47815.0
2017-02-07 15:00:00,85.88,85.92,85.84,85.85,77383.0,80.977,81.0147,80.9393,80.9487,77383.0
2017-02-07 15:05:00,85.86,85.87,85.82,85.83,49340.0,80.9581,80.9676,80.9204,80.9298,49340.0
2017-02-07 15:10:00,85.83,85.85,85.81,85.81,48259.0,80.9298,80.9487,80.911,80.911,48259.0
2017-02-07 15:15:00,85.82,85.82,85.78,85.79,35575.0,80.9204,80.9204,80.8827,80.8921,35575.0
2017-02-07 15:20:00,85.78,85.8,85.74,85.76,74590.0,80.8827,80.9016,80.845,80.8638,74590.0
2017-02-07 15:25:00,85.77,85.79,85.76,85.78,66228.0,80.8733,80.8921,80.8638,80.8827,66228.0
2017-02-07 15:30:00,85.78,85.78,85.69,85.7,91047.0,80.8827,80.8827,80.7978,80.8073,91047.0
2017-02-07 15:35:00,85.7,85.72,85.67,85.7,110417.0,80.8073,80.8261,80.779,80.8073,110417.0
2017-02-07 15:40:00,85.7,85.75,85.7,85.71,85949.0,80.8073,80.8544,80.8073,80.8167,85949.0
2017-02-07 15:45:00,85.71,85.72,85.68,85.72,206206.0,80.8167,80.8261,80.7884,80.8261,206206.0
2017-02-07 15:50:00,85.72,85.75,85.69,85.73,242359.0,80.8261,80.8544,80.7978,80.8356,242359.0
2017-02-07 15:55:00,85.73,85.82,85.73,85.8,311959.0,80.8356,80.9204,80.8356,80.9016,311959.0
2017-02-08 09:30:00,85.8,85.84,85.68,85.7,162002.0,80.9016,80.9393,80.7884,80.8073,162002.0
2017-02-08 09:35:00,85.7,85.75,85.47,85.49,100733.0,80.8073,80.8544,80.5904,80.6093,100733.0
2017-02-08 09:40:00,85.47,85.59,85.27,85.28,74657.0,80.5904,80.7035,80.4018,80.4112,74657.0
2017-02-08 09:45:00,85.26,85.32,85.16,85.21,76547.0,80.3924,80.449,80.2981,80.3452,76547.0
2017-02-08 09:50:00,85.22,85.3,85.08,85.26,115668.0,80.3547,80.4301,80.2227,80.3924,115668.0
2017-02-08 09:55:00,85.26,85.33,85.18,85.23,78841.0,80.3924,80.4584,80.317,80.3641,78841.0
2017-02-08 10:00:00,85.23,85.46,85.21,85.39,67403.0,80.3641,80.581,80.3452,80.515,67403.0
2017-02-08 10:05:00,85.4,85.47,85.29,85.32,105205.0,80.5244,80.5904,80.4207,80.449,105205.0
2017-02-08 10:10:00,85.33,85.54,85.31,85.51,84306.0,80.4584,80.6564,80.4395,80.6281,84306.0
2017-02-08 10:15:00,85.5,85.54,85.37,85.41,71692.0,80.6187,80.6564,80.4961,80.5338,71692.0
2017-02-08 10:20:00,85.41,85.5,85.36,85.36,71560.0,80.5338,80.6187,80.4867,80.4867,71560.0
2017-02-08 10:25:00,85.36,85.46,85.36,85.37,40375.0,80.4867,80.581,80.4867,80.4961,40375.0
2017-02-08 10:30:00,85.36,85.4,85.3,85.31,74449.0,80.4867,80.5244,80.4301,80.4395,74449.0
2017-02-08 10:35:00,85.31,85.35,85.25,85.35,68309.0,80.4395,80.4773,80.383,80.4773,68309.0
2017-02-08 10:40:00,85.35,85.48,85.31,85.43,67356.0,80.4773,80.5998,80.4395,80.5527,67356.0
2017-02-08 10:45:00,85.44,85.5,85.42,85.46,56865.0,80.5621,80.6187,80.5433,80.581,56865.0
2017-02-08 10:50:00,85.46,85.51,85.41,85.47,74209.0,80.581,80.6281,80.5338,80.5904,74209.0
2017-02-08 10:55:00,85.47,85.58,85.47,85.51,131669.0,80.5904,80.6941,80.5904,80.6281,131669.0
2017-02-08 11:00:00,85.51,85.57,85.49,85.56,103373.0,80.6281,80.6847,80.6093,80.6753,103373.0
2017-02-08 11:05:00,85.57,85.58,85.48,85.49,131858.0,80.6847,80.6941,80.5998,80.6093,131858.0
2017-02-08 11:10:00,85.48,85.55,85.47,85.54,67075.0,80.5998,80.6658,80.5904,80.6564,67075.0
2017-02-08 11:15:00,85.54,85.57,85.5,85.51,58928.0,80.6564,80.6847,80.6187,80.6281,58928.0
2017-02-08 11:20:00,85.5,85.59,85.5,85.57,80918.0,80.6187,80.7035,80.6187,80.6847,80918.0
2017-02-08 11:25:00,85.57,85.58,85.52,85.52,44384.0,80.6847,80.6941,80.6375,80.6375,44384.0
2017-02-08 11:30:00,85.52,85.57,85.51,85.56,48960.0,80.6375,80.6847,80.6281,80.6753,48960.0
2017-02-08 11:35:00,85.56,85.64,85.54,85.63,53439.0,80.6753,80.7507,80.6564,80.7413,53439.0
2017-02-08 11:40:00,85.63,85.64,85.6,85.64,52964.0,80.7413,80.7507,80.713,80.7507,52964.0
2017-02-08 11:45:00,85.64,85.64,85.52,85.53,146536.0,80.7507,80.7507,80.6375,80.647,146536.0
2017-02-08 11:50:00,85.52,85.55,85.47,85.47,62955.0,80.6375,80.6658,80.5904,80.5904,62955.0
2017-02-08 11:55:00,85.48,85.48,85.42,85.44,47486.0,80.5998,80.5998,80.5433,80.5621,47486.0
2017-02-08 12:00:00,85.43,85.5,85.43,85.48,66220.0,80.5527,80.6187,80.5527,80.5998,66220.0
2017-02-08 12:05:00,85.48,85.5,85.46,85.5,53200.0,80.5998,80.6187,80.581,80.6187,53200.0
2017-02-08 12:10:00,85.5,85.54,85.45,85.46,53206.0,80.6187,80.6564,80.5715,80.581,53206.0
2017-02-08 12:15:00,85.47,85.47,85.42,85.42,28454.0,80.5904,80.5904,80.5433,80.5433,28454.0
2017-02-08 12:20:00,85.42,85.42,85.35,85.41,65055.0,80.5433,80.5433,80.4773,80.5338,65055.0
2017-02-08 12:25:00,85.4,85.43,85.35,85.35,37987.0,80.5244,80.5527,80.4773,80.4773,37987.0
2017-02-08 12:30:00,85.36,85.37,85.31,85.32,66963.0,80.4867,80.4961,80.4395,80.449,66963.0
2017-02-08 12:35:00,85.33,85.35,85.31,85.31,41587.0,80.4584,80.4773,80.4395,80.4395,41587.0
2017-02-08 12:40:00,85.31,85.32,85.23,85.23,45401.0,80.4395,80.449,80.3641,80.3641,45401.0
2017-02-08 12:45:00,85.24,85.27,85.21,85.25,58556.0,80.3735,80.4018,80.3452,80.383,58556.0
2017-02-08 12:50:00,85.24,85.28,85.22,85.28,33225.0,80.3735,80.4112,80.3547,80.4112,33225.0
2017-02-08 12:55:00,85.28,85.28,85.22,85.22,36265.0,80.4112,80.4112,80.3547,80.3547,36265.0
2017-02-08 13:00:00,85.22,85.27,85.2,85.25,66599.0,80.3547,80.4018,80.3358,80.383,66599.0
2017-02-08 13:05:00,85.25,85.27,85.18,85.18,84669.0,80.383,80.4018,80.317,80.317,84669.0
2017-02-08 13:10:00,85.19,85.22,85.15,85.22,107182.0,80.3264,80.3547,80.2887,80.3547,107182.0
2017-02-08 13:15:00,85.22,85.23,85.18,85.18,47375.0,80.3547,80.3641,80.317,80.317,47375.0
2017-02-08 13:20:00,85.18,85.2,85.13,85.13,37023.0,80.317,80.3358,80.2698,80.2698,37023.0
2017-02-08 13:25:00,85.14,85.18,85.12,85.12,36753.0,80.2792,80.317,80.2604,80.2604,36753.0
2017-02-08 13:30:00,85.13,85.15,85.11,85.14,46674.0,80.2698,80.2887,80.251,80.2792,46674.0
2017-02-08 13:35:00,85.14,85.15,85.12,85.14,56184.0,80.2792,80.2887,80.2604,80.2792,56184.0
2017-02-08 13:40:00,85.14,85.18,85.13,85.18,61961.0,80.2792,80.317,80.2698,80.317,61961.0
2017-02-08 13:45:00,85.19,85.28,85.17,85.23,54014.0,80.3264,80.4112,80.3075,80.3641,54014.0
2017-02-08 13:50:00,85.23,85.26,85.23,85.24,92268.0,80.3641,80.3924,80.3641,80.3735,92268.0
2017-02-08 13:55:00,85.23,85.38,85.23,85.37,110367.0,80.3641,80.5055,80.3641,80.4961,110367.0
2017-02-08 14:00:00,85.36,85.45,85.34,85.34,79682.0,80.4867,80.5715,80.4678,80.4678,79682.0
2017-02-08 14:05:00,85.34,85.35,85.28,85.3,84685.0,80.4678,80.4773,80.4112,80.4301,84685.0
2017-02-08 14:10:00,85.29,85.33,85.29,85.31,70739.0,80.4207,80.4584,80.4207,80.4395,70739.0
2017-02-08 14:15:00,85.32,85.34,85.28,85.3,84100.0,80.449,80.4678,80.4112,80.4301,84100.0
2017-02-08 14:20:00,85.3,85.3,85.26,85.27,117316.0,80.4301,80.4301,80.3924,80.4018,117316.0
2017-02-08 14:25:00,85.27,85.27,85.21,85.22,128167.0,80.4018,80.4018,80.3452,80.3547,128167.0
2017-02-08 14:30:00,85.21,85.25,85.19,85.25,103169.0,80.3452,80.383,80.3264,80.383,103169.0
2017-02-08 14:35:00,85.23,85.31,85.23,85.28,73522.0,80.3641,80.4395,80.3641,80.4112,73522.0
2017-02-08 14:40:00,85.29,85.32,85.27,85.3,51577.0,80.4207,80.449,80.4018,80.4301,51577.0
2017-02-08 14:45:00,85.3,85.32,85.26,85.28,44793.0,80.4301,80.449,80.3924,80.4112,44793.0
2017-02-08 14:50:00,85.28,85.33,85.27,85.31,37245.0,80.4112,80.4584,80.4018,80.4395,37245.0
2017-02-08 14:55:00,85.32,85.36,85.31,85.33,70575.0,80.449,80.4867,80.4395,80.4584,70575.0
2017-02-08 15:00:00,85.32,85.32,85.21,85.28,46577.0,80.449,80.449,80.3452,80.4112,46577.0
2017-02-08 15:05:00,85.28,85.29,85.23,85.28,37288.0,80.4112,80.4207,80.3641,80.4112,37288.0
2017-02-08 15:10:00,85.28,85.32,85.27,85.27,44444.0,80.4112,80.449,80.4018,80.4018,44444.0
2017-02-08 15:15:00,85.27,85.35,85.26,85.34,63536.0,80.4018,80.4773,80.3924,80.4678,63536.0
2017-02-08 15:20:00,85.34,85.36,85.28,85.29,82400.0,80.4678,80.4867,80.4112,80.4207,82400.0
2017-02-08 15:25:00,85.3,85.31,85.28,85.3,94870.0,80.4301,80.4395,80.4112,80.4301,94870.0
2017-02-08 15:30:00,85.29,85.31,85.25,85.27,109069.0,80.4207,80.4395,80.383,80.4018,109069.0
2017-02-08 15:35:00,85.26,85.28,85.25,85.28,157247.0,80.3924,80.4112,80.383,80.4112,157247.0
2017-02-08 15:40:00,85.28,85.29,85.25,85.28,110964.0,80.4112,80.4207,80.383,80.4112,110964.0
2017-02-08 15:45:00,85.27,85.28,85.19,85.2,166302.0,80.4018,80.4112,80.3264,80.3358,166302.0
2017-02-08 15:50:00,85.2,85.21,85.13,85.13,225928.0,80.3358,80.3452,80.2698,80.2698,225928.0
2017-02-08 15:55:00,85.13,85.14,85.08,85.1,268838.0,80.2698,80.2792,80.2227,80.2415,268838.0
2017-02-09 09:30:00,85.37,85.63,85.15,85.42,194339.0,80.4961,80.7413,80.2887,80.5433,194339.0
2017-02-09 09:35:00,85.41,85.46,85.2,85.34,105506.0,80.5338,80.581,80.3358,80.4678,105506.0
2017-02-09 09:40:00,85.36,85.52,85.34,85.5,67589.0,80.4867,80.6375,80.4678,80.6187,67589.0
2017-02-09 09:45:00,85.51,85.53,85.42,85.45,56583.0,80.6281,80.647,80.5433,80.5715,56583.0
2017-02-09 09:50:00,85.46,85.46,85.2,85.26,70202.0,80.581,80.581,80.3358,80.3924,70202.0
2017-02-09 09:55:00,85.25,85.29,85.09,85.12,75067.0,80.383,80.4207,80.2321,80.2604,75067.0
2017-02-09 10:00:00,85.13,85.29,85.1,85.14,79121.0,80.2698,80.4207,80.2415,80.2792,79121.0
2017-02-09 10:05:00,85.15,85.21,85.13,85.17,50151.0,80.2887,80.3452,80.2698,80.3075,50151.0
2017-02-09 10:10:00,85.17,85.2,85.06,85.1,71931.0,80.3075,80.3358,80.2038,80.2415,71931.0
2017-02-09 10:15:00,85.1,85.2,85.09,85.13,34739.0,80.2415,80.3358,80.2321,80.2698,34739.0
2017-02-09 10:20:00,85.13,85.2,85.1,85.17,51482.0,80.2698,80.3358,80.2415,80.3075,51482.0
2017-02-09 10:25:00,85.17,85.19,85.1,85.15,44623.0,80.3075,80.3264,80.2415,80.2887,44623.0
2017-02-09 10:30:00,85.14,85.2,85.07,85.09,70137.0,80.2792,80.3358,80.2132,80.2321,70137.0
2017-02-09 10:35:00,85.09,85.12,85.01,85.02,57267.0,80.2321,80.2604,80.1567,80.1661,57267.0
2017-02-09 10:40:00,85.01,85.03,84.88,84.92,142284.0,80.1567,80.1755,80.0341,80.0718,142284.0
2017-02-09 10:45:00,84.93,85.1,84.92,85.0,109114.0,80.0812,80.2415,80.0718,80.1472,109114.0
2017-02-09 10:50:00,85.01,85.04,84.92,85.02,128715.0,80.1567,80.1849,80.0718,80.1661,128715.0
2017-02-09 10:55:00,85.02,85.06,84.96,85.05,72580.0,80.1661,80.2038,80.1095,80.1944,72580.0
2017-02-09 11:00:00,85.04,85.13,85.03,85.06,176624.0,80.1849,80.2698,80.1755,80.2038,176624.0
2017-02-09 11:05:00,85.06,85.11,85.0,85.11,84161.0,80.2038,80.251,80.1472,80.251,84161.0
2017-02-09 11:10:00,85.11,85.17,85.1,85.12,70417.0,80.251,80.3075,80.2415,80.2604,70417.0
2017-02-09 11:15:00,85.13,85.35,85.12,85.33,69465.0,80.2698,80.4773,80.2604,80.4584,69465.0
2017-02-09 11:20:00,85.32,85.46,85.32,85.35,132741.0,80.449,80.581,80.449,80.4773,132741.0
2017-02-09 11:25:00,85.35,85.5,85.35,85.44,62982.0,80.4773,80.6187,80.4773,80.5621,62982.0
2017-02-09 11:30:00,85.44,85.46,85.4,85.42,66748.0,80.5621,80.581,80.5244,80.5433,66748.0
2017-02-09 11:35:00,85.42,85.46,85.37,85.41,53326.0,80.5433,80.581,80.4961,80.5338,53326.0
2017-02-09 11:40:00,85.4,85.44,85.37,85.42,59718.0,80.5244,80.5621,80.4961,80.5433,59718.0
2017-02-09 11:45:00,85.42,85.45,85.34,85.34,93956.0,80.5433,80.5715,80.4678,80.4678,93956.0
2017-02-09 11:50:00,85.35,85.38,85.31,85.37,48405.0,80.4773,80.5055,80.4395,80.4961,48405.0
2017-02-09 11:55:00,85.36,85.42,85.36,85.39,44196.0,80.4867,80.5433,80.4867,80.515,44196.0
2017-02-09 12:00:00,85.38,85.4,85.32,85.35,88542.0,80.5055,80.5244,80.449,80.4773,88542.0
2017-02-09 12:05:00,85.36,85.44,85.35,85.44,42515.0,80.4867,80.5621,80.4773,80.5621,42515.0
2017-02-09 12:10:00,85.44,85.45,85.39,85.41,79068.0,80.5621,80.5715,80.515,80.5338,79068.0
2017-02-09 12:15:00,85.41,85.43,85.38,85.43,56800.0,80.5338,80.5527,80.5055,80.5527,56800.0
2017-02-09 12:20:00,85.42,85.44,85.38,85.39,76781.0,80.5433,80.5621,80.5055,80.515,76781.0
2017-02-09 12:25:00,85.39,85.4,85.35,85.37,35483.0,80.515,80.5244,80.4773,80.4961,35483.0
2017-02-09 12:30:00,85.37,85.4,85.36,85.39,21678.0,80.4961,80.5244,80.4867,80.515,21678.0
2017-02-09 12:35:00,85.4,85.41,85.37,85.39,44039.0,80.5244,80.5338,80.4961,80.515,44039.0
2017-02-09 12:40:00,85.4,85.47,85.39,85.47,34348.0,80.5244,80.5904,80.515,80.5904,34348.0
2017-02-09 12:45:00,85.47,85.48,85.42,85.42,33823.0,80.5904,80.5998,80.5433,80.5433,33823.0
2017-02-09 12:50:00,85.43,85.5,85.42,85.5,40881.0,80.5527,80.6187,80.5433,80.6187,40881.0
2017-02-09 12:55:00,85.5,85.5,85.46,85.48,25400.0,80.6187,80.6187,80.581,80.5998,25400.0
2017-02-09 13:00:00,85.48,85.51,85.47,85.49,41851.0,80.5998,80.6281,80.5904,80.6093,41851.0
2017-02-09 13:05:00,85.49,85.51,85.48,85.49,50486.0,80.6093,80.6281,80.5998,80.6093,50486.0
2017-02-09 13:10:00,85.48,85.51,85.47,85.5,25502.0,80.5998,80.6281,80.5904,80.6187,25502.0
2017-02-09 13:15:00,85.49,85.51,85.46,85.47,39582.0,80.6093,80.6281,80.581,80.5904,39582.0
2017-02-09 13:20:00,85.46,85.46,85.41,85.42,28925.0,80.581,80.581,80.5338,80.5433,28925.0
2017-02-09 13:25:00,85.42,85.47,85.41,85.47,24468.0,80.5433,80.5904,80.5338,80.5904,24468.0
2017-02-09 13:30:00,85.47,85.47,85.4,85.41,35711.0,80.5904,80.5904,80.5244,80.5338,35711.0
2017-02-09 13:35:00,85.42,85.46,85.42,85.45,26770.0,80.5433,80.581,80.5433,80.5715,26770.0
2017-02-09 13:40:00,85.44,85.52,85.44,85.51,99601.0,80.5621,80.6375,80.5621,80.6281,99601.0
2017-02-09 13:45:00,85.51,85.52,85.5,85.51,25417.0,80.6281,80.6375,80.6187,80.6281,25417.0
2017-02-09 13:50:00,85.5,85.53,85.49,85.49,41385.0,80.6187,80.647,80.6093,80.6093,41385.0
2017-02-09 13:55:00,85.5,85.51,85.45,85.48,51698.0,80.6187,80.6281,80.5715,80.5998,51698.0
2017-02-09 14:00:00,85.49,85.51,85.49,85.51,27363.0,80.6093,80.6281,80.6093,80.6281,27363.0
2017-02-09 14:05:00,85.5,85.62,85.5,85.6,80038.0,80.6187,80.7318,80.6187,80.713,80038.0
2017-02-09 14:10:00,85.6,85.63,85.54,85.56,53274.0,80.713,80.7413,80.6564,80.6753,53274.0
2017-02-09 14:15:00,85.56,85.59,85.55,85.59,50258.0,80.6753,80.7035,80.6658,80.7035,50258.0
2017-02-09 14:20:00,85.59,85.62,85.58,85.6,94438.0,80.7035,80.7318,80.6941,80.713,94438.0
2017-02-09 14:25:00,85.6,85.65,85.58,85.58,63706.0,80.713,80.7601,80.6941,80.6941,63706.0
2017-02-09 14:30:00,85.59,85.63,85.59,85.62,25390.0,80.7035,80.7413,80.7035,80.7318,25390.0
2017-02-09 14:35:00,85.62,85.72,85.62,85.71,63937.0,80.7318,80.8261,80.7318,80.8167,63937.0
2017-02-09 14:40:00,85.7,85.7,85.62,85.63,46011.0,80.8073,80.8073,80.7318,80.7413,46011.0
2017-02-09 14:45:00,85.64,85.68,85.63,85.66,91492.0,80.7507,80.7884,80.7413,80.7696,91492.0
2017-02-09 14:50:00,85.67,85.67,85.62,85.64,45585.0,80.779,80.779,80.7318,80.7507,45585.0
2017-02-09 14:55:00,85.64,85.69,85.63,85.69,62085.0,80.7507,80.7978,80.7413,80.7978,62085.0
2017-02-09 15:00:00,85.69,85.71,85.67,85.7,58053.0,80.7978,80.8167,80.779,80.8073,58053.0
2017-02-09 15:05:00,85.7,85.75,85.68,85.75,87039.0,80.8073,80.8544,80.7884,80.8544,87039.0
2017-02-09 15:10:00,85.75,85.77,85.71,85.71,84259.0,80.8544,80.8733,80.8167,80.8167,84259.0
2017-02-09 15:15:00,85.72,85.73,85.69,85.71,41083.0,80.8261,80.8356,80.7978,80.8167,41083.0
2017-02-09 15:20:00,85.72,85.73,85.71,85.72,81274.0,80.8261,80.8356,80.8167,80.8261,81274.0
2017-02-09 15:25:00,85.72,85.72,85.69,85.72,31294.0,80.8261,80.8261,80.7978,80.8261,31294.0
2017-02-09 15:30:00,85.72,85.72,85.59,85.61,93230.0,80.8261,80.8261,80.7035,80.7224,93230.0
2017-02-09 15:35:00,85.62,85.65,85.61,85.64,42782.0,80.7318,80.7601,80.7224,80.7507,42782.0
2017-02-09 15:40:00,85.64,85.65,85.6,85.63,110590.0,80.7507,80.7601,80.713,80.7413,110590.0
2017-02-09 15:45:00,85.63,85.64,85.59,85.61,186920.0,80.7413,80.7507,80.7035,80.7224,186920.0
2017-02-09 15:50:00,85.61,85.63,85.6,85.6,122980.0,80.7224,80.7413,80.713,80.713,122980.0
2017-02-09 15:55:00,85.61,85.65,85.55,85.57,362634.0,80.7224,80.7601,80.6658,80.6847,362634.0
2017-02-10 09:30:00,85.8,85.87,85.48,85.55,181093.0,80.9016,80.9676,80.5998,80.6658,181093.0
2017-02-10 09:35:00,85.57,85.64,85.48,85.53,49339.0,80.6847,80.7507,80.5998,80.647,49339.0
2017-02-10 09:40:00,85.53,85.65,85.46,85.6,48438.0,80.647,80.7601,80.581,80.713,48438.0
2017-02-10 09:45:00,85.59,85.6,85.5,85.5,35873.0,80.7035,80.713,80.6187,80.6187,35873.0
2017-02-10 09:50:00,85.51,85.51,85.34,85.37,103812.0,80.6281,80.6281,80.4678,80.4961,103812.0
2017-02-10 09:55:00,85.37,85.39,85.31,85.34,42085.0,80.4961,80.515,80.4395,80.4678,42085.0
2017-02-10 10:00:00,85.34,85.47,85.32,85.4,51771.0,80.4678,80.5904,80.449,80.5244,51771.0
2017-02-10 10:05:00,85.42,85.43,85.3,85.32,49970.0,80.5433,80.5527,80.4301,80.449,49970.0
2017-02-10 10:10:00,85.3,85.41,85.23,85.38,56155.0,80.4301,80.5338,80.3641,80.5055,56155.0
2017-02-10 10:15:00,85.38,85.38,85.25,85.29,47929.0,80.5055,80.5055,80.383,80.4207,47929.0
2017-02-10 10:20:00,85.29,85.37,85.25,85.36,83703.0,80.4207,80.4961,80.383,80.4867,83703.0
2017-02-10 10:25:00,85.36,85.37,85.29,85.33,45305.0,80.4867,80.4961,80.4207,80.4584,45305.0
2017-02-10 10:30:00,85.33,85.44,85.29,85.43,71493.0,80.4584,80.5621,80.4207,80.5527,71493.0
2017-02-10 10:35:00,85.44,85.46,85.39,85.4,68125.0,80.5621,80.581,80.515,80.5244,68125.0
2017-02-10 10:40:00,85.4,85.47,85.39,85.45,75175.0,80.5244,80.5904,80.515,80.5715,75175.0
2017-02-10 10:45:00,85.45,85.52,85.44,85.5,98979.0,80.5715,80.6375,80.5621,80.6187,98979.0
2017-02-10 10:50:00,85.5,85.52,85.48,85.48,48106.0,80.6187,80.6375,80.5998,80.5998,48106.0
2017-02-10 10:55:00,85.47,85.52,85.46,85.5,53228.0,80.5904,80.6375,80.581,80.6187,53228.0
2017-02-10 11:00:00,85.5,85.5,85.42,85.45,64824.0,80.6187,80.6187,80.5433,80.5715,64824.0
2017-02-10 11:05:00,85.45,85.46,85.43,85.44,20668.0,80.5715,80.581,80.5527,80.5621,20668.0
2017-02-10 11:10:00,85.43,85.46,85.42,85.46,75218.0,80.5527,80.581,80.5433,80.581,75218.0
2017-02-10 11:15:00,85.45,85.47,85.41,85.46,65420.0,80.5715,80.5904,80.5338,80.581,65420.0
2017-02-10 11:20:00,85.46,85.48,85.43,85.45,54521.0,80.581,80.5998,80.5527,80.5715,54521.0
2017-02-10 11:25:00,85.45,85.45,85.4,85.41,49011.0,80.5715,80.5715,80.5244,80.5338,49011.0
2017-02-10 11:30:00,85.42,85.45,85.39,85.41,53410.0,80.5433,80.5715,80.515,80.5338,53410.0
2017-02-10 11:35:00,85.41,85.46,85.39,85.43,25277.0,80.5338,80.581,80.515,80.5527,25277.0
2017-02-10 11:40:00,85.43,85.6,85.43,85.59,83563.0,80.5527,80.713,80.5527,80.7035,83563.0
2017-02-10 11:45:00,85.59,85.65,85.58,85.63,49410.0,80.7035,80.7601,80.6941,80.7413,49410.0
2017-02-10 11:50:00,85.62,85.62,85.57,85.58,26605.0,80.7318,80.7318,80.6847,80.6941,26605.0
2017-02-10 11:55:00,85.57,85.58,85.54,85.57,20725.0,80.6847,80.6941,80.6564,80.6847,20725.0
2017-02-10 12:00:00,85.56,85.57,85.49,85.5,20766.0,80.6753,80.6847,80.6093,80.6187,20766.0
2017-02-10 12:05:00,85.51,85.53,85.5,85.52,37075.0,80.6281,80.647,80.6187,80.6375,37075.0
2017-02-10 12:10:00,85.53,85.57,85.5,85.53,51725.0,80.647,80.6847,80.6187,80.647,51725.0
2017-02-10 12:15:00,85.53,85.56,85.51,85.56,29236.0,80.647,80.6753,80.6281,80.6753,29236.0
2017-02-10 12:20:00,85.56,85.59,85.54,85.59,58045.0,80.6753,80.7035,80.6564,80.7035,58045.0
2017-02-10 12:25:00,85.6,85.63,85.56,85.6,59556.0,80.713,80.7413,80.6753,80.713,59556.0
2017-02-10 12:30:00,85.6,85.63,85.58,85.62,18799.0,80.713,80.7413,80.6941,80.7318,18799.0
2017-02-10 12:35:00,85.63,85.71,85.62,85.69,74068.0,80.7413,80.8167,80.7318,80.7978,74068.0
2017-02-10 12:40:00,85.68,85.72,85.67,85.7,26533.0,80.7884,80.8261,80.779,80.8073,26533.0
2017-02-10 12:45:00,85.69,85.75,85.69,85.73,38488.0,80.7978,80.8544,80.7978,80.8356,38488.0
2017-02-10 12:50:00,85.72,85.74,85.69,85.73,26654.0,80.8261,80.845,80.7978,80.8356,26654.0
2017-02-10 12:55:00,85.72,85.76,85.71,85.71,25892.0,80.8261,80.8638,80.8167,80.8167,25892.0
2017-02-10 13:00:00,85.71,85.76,85.7,85.73,35142.0,80.8167,80.8638,80.8073,80.8356,35142.0
2017-02-10 13:05:00,85.73,85.8,85.73,85.8,26461.0,80.8356,80.9016,80.8356,80.9016,26461.0
2017-02-10 13:10:00,85.79,85.8,85.71,85.73,45635.0,80.8921,80.9016,80.8167,80.8356,45635.0
2017-02-10 13:15:00,85.74,85.8,85.72,85.74,36596.0,80.845,80.9016,80.8261,80.845,36596.0
2017-02-10 13:20:00,85.75,85.8,85.74,85.77,47147.0,80.8544,80.9016,80.845,80.8733,47147.0
2017-02-10 13:25:00,85.77,85.78,85.73,85.75,30428.0,80.8733,80.8827,80.8356,80.8544,30428.0
2017-02-10 13:30:00,85.76,85.79,85.75,85.78,48980.0,80.8638,80.8921,80.8544,80.8827,48980.0
2017-02-10 13:35:00,85.77,85.84,85.77,85.81,49226.0,80.8733,80.9393,80.8733,80.911,49226.0
2017-02-10 13:40:00,85.81,85.86,85.81,85.82,69448.0,80.911,80.9581,80.911,80.9204,69448.0
2017-02-10 13:45:00,85.83,85.87,85.81,85.83,40501.0,80.9298,80.9676,80.911,80.9298,40501.0
2017-02-10 13:50:00,85.84,85.86,85.77,85.78,34398.0,80.9393,80.9581,80.8733,80.8827,34398.0
2017-02-10 13:55:00,85.77,85.79,85.71,85.71,32168.0,80.8733,80.8921,80.8167,80.8167,32168.0
2017-02-10 14:00:00,85.71,85.74,85.67,85.73,35670.0,80.8167,80.845,80.779,80.8356,35670.0
2017-02-10 14:05:00,85.73,85.82,85.71,85.78,56867.0,80.8356,80.9204,80.8167,80.8827,56867.0
2017-02-10 14:10:00,85.78,85.79,85.74,85.77,37096.0,80.8827,80.8921,80.845,80.8733,37096.0
2017-02-10 14:15:00,85.77,85.8,85.75,85.79,34282.0,80.8733,80.9016,80.8544,80.8921,34282.0
2017-02-10 14:20:00,85.79,85.79,85.76,85.77,16865.0,80.8921,80.8921,80.8638,80.8733,16865.0
2017-02-10 14:25:00,85.77,85.79,85.75,85.77,48800.0,80.8733,80.8921,80.8544,80.8733,48800.0
2017-02-10 14:30:00,85.77,85.79,85.76,85.79,19567.0,80.8733,80.8921,80.8638,80.8921,19567.0
2017-02-10 14:35:00,85.79,85.79,85.74,85.77,37807.0,80.8921,80.8921,80.845,80.8733,37807.0
2017-02-10 14:40:00,85.77,85.79,85.74,85.76,39315.0,80.8733,80.8921,80.845,80.8638,39315.0
2017-02-10 14:45:00,85.75,85.76,85.7,85.71,17461.0,80.8544,80.8638,80.8073,80.8167,17461.0
2017-02-10 14:50:00,85.71,85.73,85.67,85.73,27888.0,80.8167,80.8356,80.779,80.8356,27888.0
2017-02-10 14:55:00,85.73,85.74,85.71,85.74,43012.0,80.8356,80.845,80.8167,80.845,43012.0
2017-02-10 15:00:00,85.73,85.79,85.72,85.76,64486.0,80.8356,80.8921,80.8261,80.8638,64486.0
2017-02-10 15:05:00,85.76,85.78,85.76,85.77,30265.0,80.8638,80.8827,80.8638,80.8733,30265.0
2017-02-10 15:10:00,85.77,85.8,85.74,85.74,25805.0,80.8733,80.9016,80.845,80.845,25805.0
2017-02-10 15:15:00,85.74,85.79,85.71,85.78,47030.0,80.845,80.8921,80.8167,80.8827,47030.0
2017-02-10 15:20:00,85.78,85.8,85.76,85.8,42430.0,80.8827,80.9016,80.8638,80.9016,42430.0
2017-02-10 15:25:00,85.8,85.84,85.78,85.79,82597.0,80.9016,80.9393,80.8827,80.8921,82597.0
2017-02-10 15:30:00,85.79,85.84,85.77,85.83,59280.0,80.8921,80.9393,80.8733,80.9298,59280.0
2017-02-10 15:35:00,85.83,85.87,85.8,85.84,121053.0,80.9298,80.9676,80.9016,80.9393,121053.0
2017-02-10 15:40:00,85.84,85.86,85.81,85.83,81832.0,80.9393,80.9581,80.911,80.9298,81832.0
2017-02-10 15:45:00,85.82,85.83,85.76,85.78,110853.0,80.9204,80.9298,80.8638,80.8827,110853.0
2017-02-10 15:50:00,85.79,85.81,85.78,85.81,139676.0,80.8921,80.911,80.8827,80.911,139676.0
2017-02-10 15:55:00,85.81,85.92,85.76,85.9,553239.0,80.911,81.0147,80.8638,80.9959,553239.0
2017-02-13 09:30:00,86.2,86.39,86.07,86.09,175634.0,81.2787,81.4579,81.1561,81.175,175634.0
2017-02-13 09:35:00,86.09,86.15,86.04,86.08,48222.0,81.175,81.2316,81.1279,81.1656,48222.0
2017-02-13 09:40:00,86.09,86.11,86.02,86.1,48213.0,81.175,81.1939,81.109,81.1844,48213.0
2017-02-13 09:45:00,86.11,86.17,86.04,86.08,104231.0,81.1939,81.2504,81.1279,81.1656,104231.0
2017-02-13 09:50:00,86.08,86.09,86.02,86.09,61814.0,81.1656,81.175,81.109,81.175,61814.0
2017-02-13 09:55:00,86.09,86.16,86.0,86.0,65370.0,81.175,81.241,81.0901,81.0901,65370.0
2017-02-13 10:00:00,86.02,86.1,86.01,86.08,44657.0,81.109,81.1844,81.0996,81.1656,44657.0
2017-02-13 10:05:00,86.09,86.15,86.07,86.12,48186.0,81.175,81.2316,81.1561,81.2033,48186.0
2017-02-13 10:10:00,86.12,86.15,86.01,86.03,53904.0,81.2033,81.2316,81.0996,81.1184,53904.0
2017-02-13 10:15:00,86.03,86.12,86.02,86.1,199969.0,81.1184,81.2033,81.109,81.1844,199969.0
2017-02-13 10:20:00,86.1,86.16,86.09,86.11,41702.0,81.1844,81.241,81.175,81.1939,41702.0
2017-02-13 10:25:00,86.11,86.15,86.1,86.14,51288.0,81.1939,81.2316,81.1844,81.2221,51288.0
2017-02-13 10:30:00,86.14,86.18,86.1,86.17,78977.0,81.2221,81.2599,81.1844,81.2504,78977.0
2017-02-13 10:35:00,86.17,86.2,86.14,86.19,97647.0,81.2504,81.2787,81.2221,81.2693,97647.0
2017-02-13 10:40:00,86.19,86.2,86.14,86.17,55089.0,81.2693,81.2787,81.2221,81.2504,55089.0
2017-02-13 10:45:00,86.17,86.2,86.15,86.17,29076.0,81.2504,81.2787,81.2316,81.2504,29076.0
2017-02-13 10:50:00,86.18,86.18,86.12,86.17,50001.0,81.2599,81.2599,81.2033,81.2504,50001.0
2017-02-13 10:55:00,86.17,86.24,86.16,86.2,50865.0,81.2504,81.3164,81.241,81.2787,50865.0
2017-02-13 11:00:00,86.2,86.21,86.15,86.15,43743.0,81.2787,81.2882,81.2316,81.2316,43743.0
2017-02-13 11:05:00,86.16,86.18,86.15,86.17,29980.0,81.241,81.2599,81.2316,81.2504,29980.0
2017-02-13 11:10:00,86.17,86.2,86.14,86.2,55925.0,81.2504,81.2787,81.2221,81.2787,55925.0
2017-02-13 11:15:00,86.2,86.23,86.15,86.21,44053.0,81.2787,81.307,81.2316,81.2882,44053.0
2017-02-13 11:20:00,86.2,86.23,86.18,86.23,34982.0,81.2787,81.307,81.2599,81.307,34982.0
2017-02-13 11:25:00,86.22,86.25,86.19,86.23,84297.0,81.2976,81.3259,81.2693,81.307,84297.0
2017-02-13 11:30:00,86.23,86.23,86.19,86.2,59210.0,81.307,81.307,81.2693,81.2787,59210.0
2017-02-13 11:35:00,86.2,86.26,86.2,86.26,63280.0,81.2787,81.3353,81.2787,81.3353,63280.0
2017-02-13 11:40:00,86.26,86.26,86.2,86.22,39058.0,81.3353,81.3353,81.2787,81.2976,39058.0
2017-02-13 11:45:00,86.23,86.29,86.23,86.28,49670.0,81.307,81.3636,81.307,81.3542,49670.0
2017-02-13 11:50:00,86.29,86.29,86.21,86.23,43033.0,81.3636,81.3636,81.2882,81.307,43033.0
2017-02-13 11:55:00,86.23,86.26,86.22,86.23,33015.0,81.307,81.3353,81.2976,81.307,33015.0
2017-02-13 12:00:00,86.23,86.27,86.18,86.27,46867.0,81.307,81.3447,81.2599,81.3447,46867.0
2017-02-13 12:05:00,86.26,86.27,86.2,86.25,34895.0,81.3353,81.3447,81.2787,81.3259,34895.0
2017-02-13 12:10:00,86.25,86.32,86.25,86.3,59913.0,81.3259,81.3919,81.3259,81.373,59913.0
2017-02-13 12:15:00,86.3,86.32,86.27,86.31,39537.0,81.373,81.3919,81.3447,81.3824,39537.0
2017-02-13 12:20:00,86.31,86.33,86.29,86.29,28273.0,81.3824,81.4013,81.3636,81.3636,28273.0
2017-02-13 12:25:00,86.3,86.34,86.29,86.34,59178.0,81.373,81.4107,81.3636,81.4107,59178.0
2017-02-13 12:30:00,86.34,86.34,86.31,86.31,24069.0,81.4107,81.4107,81.3824,81.3824,24069.0
2017-02-13 12:35:00,86.31,86.32,86.29,86.31,19324.0,81.3824,81.3919,81.3636,81.3824,19324.0
2017-02-13 12:40:00,86.31,86.32,86.3,86.31,21072.0,81.3824,81.3919,81.373,81.3824,21072.0
2017-02-13 12:45:00,86.32,86.37,86.29,86.31,44042.0,81.3919,81.439,81.3636,81.3824,44042.0
2017-02-13 12:50:00,86.31,86.36,86.28,86.33,27228.0,81.3824,81.4296,81.3542,81.4013,27228.0
2017-02-13 12:55:00,86.32,86.36,86.31,86.35,39209.0,81.3919,81.4296,81.3824,81.4202,39209.0
2017-02-13 13:00:00,86.35,86.35,86.31,86.31,23465.0,81.4202,81.4202,81.3824,81.3824,23465.0
2017-02-13 13:05:00,86.31,86.32,86.28,86.31,64679.0,81.3824,81.3919,81.3542,81.3824,64679.0
2017-02-13 13:10:00,86.32,86.35,86.31,86.35,55676.0,81.3919,81.4202,81.3824,81.4202,55676.0
2017-02-13 13:15:00,86.36,86.41,86.36,86.4,36484.0,81.4296,81.4767,81.4296,81.4673,36484.0
2017-02-13 13:20:00,86.41,86.46,86.4,86.45,66520.0,81.4767,81.5239,81.4673,81.5145,66520.0
2017-02-13 13:25:00,86.46,86.54,86.44,86.54,103136.0,81.5239,81.5993,81.505,81.5993,103136.0
2017-02-13 13:30:00,86.54,86.59,86.5,86.58,47136.0,81.5993,81.6465,81.5616,81.637,47136.0
2017-02-13 13:35:00,86.58,86.59,86.53,86.54,34435.0,81.637,81.6465,81.5899,81.5993,34435.0
2017-02-13 13:40:00,86.54,86.55,86.48,86.52,35273.0,81.5993,81.6087,81.5427,81.5805,35273.0
2017-02-13 13:45:00,86.52,86.53,86.49,86.5,25721.0,81.5805,81.5899,81.5522,81.5616,25721.0
2017-02-13 13:50:00,86.5,86.52,86.45,86.47,31589.0,81.5616,81.5805,81.5145,81.5333,31589.0
2017-02-13 13:55:00,86.47,86.5,86.46,86.5,39535.0,81.5333,81.5616,81.5239,81.5616,39535.0
2017-02-13 14:00:00,86.5,86.53,86.49,86.53,46300.0,81.5616,81.5899,81.5522,81.5899,46300.0
2017-02-13 14:05:00,86.53,86.58,86.5,86.57,69845.0,81.5899,81.637,81.5616,81.6276,69845.0
2017-02-13 14:10:00,86.57,86.65,86.54,86.64,64488.0,81.6276,81.703,81.5993,81.6936,64488.0
2017-02-13 14:15:00,86.63,86.66,86.58,86.63,94621.0,81.6842,81.7125,81.637,81.6842,94621.0
2017-02-13 14:20:00,86.64,86.67,86.63,86.65,38201.0,81.6936,81.7219,81.6842,81.703,38201.0
2017-02-13 14:25:00,86.66,86.67,86.62,86.65,55540.0,81.7125,81.7219,81.6747,81.703,55540.0
2017-02-13 14:30:00,86.66,86.67,86.63,86.67,45829.0,81.7125,81.7219,81.6842,81.7219,45829.0
2017-02-13 14:35:00,86.67,86.68,86.64,86.66,36542.0,81.7219,81.7313,81.6936,81.7125,36542.0
2017-02-13 14:40:00,86.65,86.66,86.62,86.65,45920.0,81.703,81.7125,81.6747,81.703,45920.0
2017-02-13 14:45:00,86.66,86.7,86.61,86.62,54843.0,81.7125,81.7502,81.6653,81.6747,54843.0
2017-02-13 14:50:00,86.62,86.64,86.61,86.62,48090.0,81.6747,81.6936,81.6653,81.6747,48090.0
2017-02-13 14:55:00,86.63,86.65,86.6,86.6,60501.0,81.6842,81.703,81.6559,81.6559,60501.0
2017-02-13 15:00:00,86.61,86.62,86.58,86.59,64583.0,81.6653,81.6747,81.637,81.6465,64583.0
2017-02-13 15:05:00,86.58,86.61,86.55,86.57,52428.0,81.637,81.6653,81.6087,81.6276,52428.0
2017-02-13 15:10:00,86.56,86.59,86.55,86.56,37527.0,81.6182,81.6465,81.6087,81.6182,37527.0
2017-02-13 15:15:00,86.56,86.56,86.49,86.52,54560.0,81.6182,81.6182,81.5522,81.5805,54560.0
2017-02-13 15:20:00,86.53,86.56,86.51,86.55,68895.0,81.5899,81.6182,81.571,81.6087,68895.0
2017-02-13 15:25:00,86.55,86.57,86.52,86.57,63586.0,81.6087,81.6276,81.5805,81.6276,63586.0
2017-02-13 15:30:00,86.57,86.58,86.56,86.58,86273.0,81.6276,81.637,81.6182,81.637,86273.0
2017-02-13 15:35:00,86.58,86.6,86.56,86.58,100901.0,81.637,81.6559,81.6182,81.637,100901.0
2017-02-13 15:40:00,86.57,86.58,86.52,86.55,118243.0,81.6276,81.637,81.5805,81.6087,118243.0
2017-02-13 15:45:00,86.54,86.55,86.43,86.51,170620.0,81.5993,81.6087,81.4956,81.571,170620.0
2017-02-13 15:50:00,86.51,86.53,86.48,86.49,169999.0,81.571,81.5899,81.5427,81.5522,169999.0
2017-02-13 15:55:00,86.5,86.51,86.41,86.44,281391.0,81.5616,81.571,81.4767,81.505,281391.0
2017-02-14 09:30:00,86.52,86.8,86.47,86.79,291759.0,81.5805,81.8445,81.5333,81.835,291759.0
2017-02-14 09:35:00,86.79,86.97,86.76,86.81,116472.0,81.835,82.0048,81.8068,81.8539,116472.0
2017-02-14 09:40:00,86.78,86.81,86.57,86.61,76586.0,81.8256,81.8539,81.6276,81.6653,76586.0
2017-02-14 09:45:00,86.62,86.74,86.6,86.68,67398.0,81.6747,81.7879,81.6559,81.7313,67398.0
2017-02-14 09:50:00,86.65,86.78,86.63,86.78,63549.0,81.703,81.8256,81.6842,81.8256,63549.0
2017-02-14 09:55:00,86.76,86.78,86.67,86.71,51636.0,81.8068,81.8256,81.7219,81.7596,51636.0
2017-02-14 10:00:00,86.71,86.73,86.68,86.7,56294.0,81.7596,81.7785,81.7313,81.7502,56294.0
2017-02-14 10:05:00,86.7,86.71,86.56,86.57,74966.0,81.7502,81.7596,81.6182,81.6276,74966.0
2017-02-14 10:10:00,86.58,86.73,86.57,86.73,58988.0,81.637,81.7785,81.6276,81.7785,58988.0
2017-02-14 10:15:00,86.72,86.73,86.67,86.71,53596.0,81.769,81.7785,81.7219,81.7596,53596.0
2017-02-14 10:20:00,86.7,86.78,86.63,86.63,64855.0,81.7502,81.8256,81.6842,81.6842,64855.0
2017-02-14 10:25:00,86.62,86.66,86.55,86.55,60721.0,81.6747,81.7125,81.6087,81.6087,60721.0
2017-02-14 10:30:00,86.55,86.56,86.38,86.39,124430.0,81.6087,81.6182,81.4484,81.4579,124430.0
2017-02-14 10:35:00,86.39,86.4,86.27,86.28,94178.0,81.4579,81.4673,81.3447,81.3542,94178.0
2017-02-14 10:40:00,86.29,86.34,86.26,86.34,60472.0,81.3636,81.4107,81.3353,81.4107,60472.0
2017-02-14 10:45:00,86.34,86.46,86.32,86.44,62053.0,81.4107,81.5239,81.3919,81.505,62053.0
2017-02-14 10:50:00,86.43,86.48,86.36,86.41,64756.0,81.4956,81.5427,81.4296,81.4767,64756.0
2017-02-14 10:55:00,86.42,86.47,86.36,86.41,51854.0,81.4862,81.5333,81.4296,81.4767,51854.0
2017-02-14 11:00:00,86.41,86.42,86.34,86.39,38369.0,81.4767,81.4862,81.4107,81.4579,38369.0
2017-02-14 11:05:00,86.38,86.38,86.27,86.37,57758.0,81.4484,81.4484,81.3447,81.439,57758.0
2017-02-14 11:10:00,86.36,86.47,86.36,86.45,66563.0,81.4296,81.5333,81.4296,81.5145,66563.0
2017-02-14 11:15:00,86.45,86.45,86.35,86.45,48753.0,81.5145,81.5145,81.4202,81.5145,48753.0
2017-02-14 11:20:00,86.44,86.46,86.4,86.42,61673.0,81.505,81.5239,81.4673,81.4862,61673.0
2017-02-14 11:25:00,86.41,86.46,86.34,86.45,59776.0,81.4767,81.5239,81.4107,81.5145,59776.0
2017-02-14 11:30:00,86.45,86.49,86.42,86.47,54448.0,81.5145,81.5522,81.4862,81.5333,54448.0
2017-02-14 11:35:00,86.47,86.48,86.42,86.46,39064.0,81.5333,81.5427,81.4862,81.5239,39064.0
2017-02-14 11:40:00,86.46,86.49,86.43,86.46,22028.0,81.5239,81.5522,81.4956,81.5239,22028.0
2017-02-14 11:45:00,86.46,86.47,86.41,86.41,25550.0,81.5239,81.5333,81.4767,81.4767,25550.0
2017-02-14 11:50:00,86.41,86.48,86.38,86.45,32110.0,81.4767,81.5427,81.4484,81.5145,32110.0
2017-02-14 11:55:00,86.46,86.53,86.45,86.48,36745.0,81.5239,81.5899,81.5145,81.5427,36745.0
2017-02-14 12:00:00,86.49,86.57,86.46,86.57,50970.0,81.5522,81.6276,81.5239,81.6276,50970.0
2017-02-14 12:05:00,86.58,86.59,86.46,86.46,50478.0,81.637,81.6465,81.5239,81.5239,50478.0
2017-02-14 12:10:00,86.46,86.5,86.45,86.47,30266.0,81.5239,81.5616,81.5145,81.5333,30266.0
2017-02-14 12:15:00,86.46,86.48,86.4,86.41,20909.0,81.5239,81.5427,81.4673,81.4767,20909.0
2017-02-14 12:20:00,86.42,86.47,86.36,86.44,46966.0,81.4862,81.5333,81.4296,81.505,46966.0
2017-02-14 12:25:00,86.42,86.44,86.35,86.36,48552.0,81.4862,81.505,81.4202,81.4296,48552.0
2017-02-14 12:30:00,86.35,86.51,86.35,86.49,34428.0,81.4202,81.571,81.4202,81.5522,34428.0
2017-02-14 12:35:00,86.48,86.5,86.42,86.42,29358.0,81.5427,81.5616,81.4862,81.4862,29358.0
2017-02-14 12:40:00,86.43,86.51,86.42,86.51,19860.0,81.4956,81.571,81.4862,81.571,19860.0
2017-02-14 12:45:00,86.51,86.51,86.45,86.48,22069.0,81.571,81.571,81.5145,81.5427,22069.0
2017-02-14 12:50:00,86.48,86.58,86.48,86.56,32808.0,81.5427,81.637,81.5427,81.6182,32808.0
2017-02-14 12:55:00,86.56,86.62,86.56,86.56,21426.0,81.6182,81.6747,81.6182,81.6182,21426.0
2017-02-14 13:00:00,86.56,86.57,86.5,86.51,41715.0,81.6182,81.6276,81.5616,81.571,41715.0
2017-02-14 13:05:00,86.51,86.55,86.51,86.54,33342.0,81.571,81.6087,81.571,81.5993,33342.0
2017-02-14 13:10:00,86.54,86.56,86.5,86.55,39245.0,81.5993,81.6182,81.5616,81.6087,39245.0
2017-02-14 13:15:00,86.56,86.57,86.51,86.51,39319.0,81.6182,81.6276,81.571,81.571,39319.0
2017-02-14 13:20:00,86.51,86.53,86.46,86.46,56014.0,81.571,81.5899,81.5239,81.5239,56014.0
2017-02-14 13:25:00,86.47,86.58,86.46,86.53,83048.0,81.5333,81.637,81.5239,81.5899,83048.0
2017-02-14 13:30:00,86.54,86.58,86.54,86.58,32398.0,81.5993,81.637,81.5993,81.637,32398.0
2017-02-14 13:35:00,86.57,86.6,86.53,86.54,30126.0,81.6276,81.6559,81.5899,81.5993,30126.0
2017-02-14 13:40:00,86.54,86.54,86.48,86.49,32599.0,81.5993,81.5993,81.5427,81.5522,32599.0
2017-02-14 13:45:00,86.49,86.51,86.46,86.49,40832.0,81.5522,81.571,81.5239,81.5522,40832.0
2017-02-14 13:50:00,86.49,86.49,86.46,86.48,30468.0,81.5522,81.5522,81.5239,81.5427,30468.0
2017-02-14 13:55:00,86.49,86.56,86.48,86.56,85972.0,81.5522,81.6182,81.5427,81.6182,85972.0
2017-02-14 14:00:00,86.56,86.62,86.54,86.6,32599.0,81.6182,81.6747,81.5993,81.6559,32599.0
2017-02-14 14:05:00,86.59,86.69,86.59,86.67,54178.0,81.6465,81.7407,81.6465,81.7219,54178.0
2017-02-14 14:10:00,86.67,86.68,86.64,86.65,56236.0,81.7219,81.7313,81.6936,81.703,56236.0
2017-02-14 14:15:00,86.66,86.68,86.65,86.66,33885.0,81.7125,81.7313,81.703,81.7125,33885.0
2017-02-14 14:20:00,86.66,86.7,86.64,86.64,43515.0,81.7125,81.7502,81.6936,81.6936,43515.0
2017-02-14 14:25:00,86.65,86.65,86.53,86.55,49171.0,81.703,81.703,81.5899,81.6087,49171.0
2017-02-14 14:30:00,86.55,86.57,86.49,86.53,40931.0,81.6087,81.6276,81.5522,81.5899,40931.0
2017-02-14 14:35:00,86.53,86.6,86.53,86.57,48128.0,81.5899,81.6559,81.5899,81.6276,48128.0
2017-02-14 14:40:00,86.57,86.66,86.57,86.62,47669.0,81.6276,81.7125,81.6276,81.6747,47669.0
2017-02-14 14:45:00,86.61,86.63,86.59,86.63,42744.0,81.6653,81.6842,81.6465,81.6842,42744.0
2017-02-14 14:50:00,86.63,86.65,86.59,86.63,41305.0,81.6842,81.703,81.6465,81.6842,41305.0
2017-02-14 14:55:00,86.62,86.64,86.58,86.63,44283.0,81.6747,81.6936,81.637,81.6842,44283.0
2017-02-14 15:00:00,86.63,86.71,86.62,86.7,107844.0,81.6842,81.7596,81.6747,81.7502,107844.0
2017-02-14 15:05:00,86.7,86.71,86.66,86.67,84506.0,81.7502,81.7596,81.7125,81.7219,84506.0
2017-02-14 15:10:00,86.67,86.73,86.65,86.72,114859.0,81.7219,81.7785,81.703,81.769,114859.0
2017-02-14 15:15:00,86.71,86.73,86.7,86.72,52289.0,81.7596,81.7785,81.7502,81.769,52289.0
2017-02-14 15:20:00,86.72,86.76,86.71,86.75,104768.0,81.769,81.8068,81.7596,81.7973,104768.0
2017-02-14 15:25:00,86.76,86.8,86.72,86.76,115220.0,81.8068,81.8445,81.769,81.8068,115220.0
2017-02-14 15:30:00,86.76,86.77,86.71,86.72,68279.0,81.8068,81.8162,81.7596,81.769,68279.0
2017-02-14 15:35:00,86.73,86.79,86.72,86.78,84780.0,81.7785,81.835,81.769,81.8256,84780.0
2017-02-14 15:40:00,86.78,86.8,86.77,86.8,74324.0,81.8256,81.8445,81.8162,81.8445,74324.0
2017-02-14 15:45:00,86.8,86.81,86.77,86.78,136974.0,81.8445,81.8539,81.8162,81.8256,136974.0
2017-02-14 15:50:00,86.78,86.88,86.77,86.84,132015.0,81.8256,81.9199,81.8162,81.8822,132015.0
2017-02-14 15:55:00,86.83,86.87,86.78,86.86,248856.0,81.8728,81.9105,81.8256,81.901,248856.0
2017-02-15 09:30:00,87.02,87.07,86.91,87.07,359234.0,82.2066,82.2538,82.1026,82.2538,359234.0
2017-02-15 09:35:00,87.06,87.06,86.7,86.7,124176.0,82.2444,82.2444,81.9043,81.9043,124176.0
2017-02-15 09:40:00,86.72,86.91,86.7,86.82,94295.0,81.9232,82.1026,81.9043,82.0176,94295.0
2017-02-15 09:45:00,86.81,86.85,86.74,86.74,81179.0,82.0082,82.046,81.9421,81.9421,81179.0
2017-02-15 09:50:00,86.74,86.83,86.73,86.82,51659.0,81.9421,82.0271,81.9326,82.0176,51659.0
2017-02-15 09:55:00,86.82,86.98,86.82,86.97,77271.0,82.0176,82.1688,82.0176,82.1593,77271.0
2017-02-15 10:00:00,86.97,86.97,86.84,86.85,128034.0,82.1593,82.1593,82.0365,82.046,128034.0
2017-02-15 10:05:00,86.85,86.89,86.83,86.88,48923.0,82.046,82.0838,82.0271,82.0743,48923.0
2017-02-15 10:10:00,86.89,86.97,86.82,86.97,63502.0,82.0838,82.1593,82.0176,82.1593,63502.0
2017-02-15 10:15:00,86.97,87.02,86.92,87.02,50582.0,82.1593,82.2066,82.1121,82.2066,50582.0
2017-02-15 10:20:00,87.02,87.03,86.96,87.01,49007.0,82.2066,82.216,82.1499,82.1971,49007.0
2017-02-15 10:25:00,87.02,87.09,87.0,87.0,48788.0,82.2066,82.2727,82.1877,82.1877,48788.0
2017-02-15 10:30:00,87.0,87.07,86.98,87.04,87001.0,82.1877,82.2538,82.1688,82.2255,87001.0
2017-02-15 10:35:00,87.04,87.06,86.99,87.01,69609.0,82.2255,82.2444,82.1782,82.1971,69609.0
2017-02-15 10:40:00,87.01,87.03,87.0,87.03,64905.0,82.1971,82.216,82.1877,82.216,64905.0
2017-02-15 10:45:00,87.03,87.06,87.0,87.01,70585.0,82.216,82.2444,82.1877,82.1971,70585.0
2017-02-15 10:50:00,87.01,87.06,87.01,87.03,50810.0,82.1971,82.2444,82.1971,82.216,50810.0
2017-02-15 10:55:00,87.03,87.11,87.03,87.11,86460.0,82.216,82.2916,82.216,82.2916,86460.0
2017-02-15 11:00:00,87.11,87.16,87.1,87.14,144129.0,82.2916,82.3388,82.2821,82.3199,144129.0
2017-02-15 11:05:00,87.14,87.17,87.1,87.12,73728.0,82.3199,82.3483,82.2821,82.301,73728.0
2017-02-15 11:10:00,87.13,87.19,87.09,87.19,114850.0,82.3105,82.3672,82.2727,82.3672,114850.0
2017-02-15 11:15:00,87.19,87.25,87.17,87.22,72743.0,82.3672,82.4238,82.3483,82.3955,72743.0
2017-02-15 11:20:00,87.21,87.24,87.19,87.24,49099.0,82.3861,82.4144,82.3672,82.4144,49099.0
2017-02-15 11:25:00,87.23,87.25,87.17,87.18,62698.0,82.4049,82.4238,82.3483,82.3577,62698.0
2017-02-15 11:30:00,87.18,87.24,87.17,87.2,36903.0,82.3577,82.4144,82.3483,82.3766,36903.0
2017-02-15 11:35:00,87.2,87.21,87.07,87.14,117272.0,82.3766,82.3861,82.2538,82.3199,117272.0
2017-02-15 11:40:00,87.13,87.16,87.07,87.11,48628.0,82.3105,82.3388,82.2538,82.2916,48628.0
2017-02-15 11:45:00,87.11,87.12,87.07,87.09,32270.0,82.2916,82.301,82.2538,82.2727,32270.0
2017-02-15 11:50:00,87.09,87.1,87.07,87.08,32004.0,82.2727,82.2821,82.2538,82.2632,32004.0
2017-02-15 11:55:00,87.08,87.15,87.06,87.14,55924.0,82.2632,82.3294,82.2444,82.3199,55924.0
2017-02-15 12:00:00,87.15,87.21,87.14,87.16,37718.0,82.3294,82.3861,82.3199,82.3388,37718.0
2017-02-15 12:05:00,87.16,87.23,87.16,87.21,44793.0,82.3388,82.4049,82.3388,82.3861,44793.0
2017-02-15 12:10:00,87.2,87.23,87.16,87.21,35734.0,82.3766,82.4049,82.3388,82.3861,35734.0
2017-02-15 12:15:00,87.22,87.22,87.15,87.19,27498.0,82.3955,82.3955,82.3294,82.3672,27498.0
2017-02-15 12:20:00,87.19,87.22,87.17,87.22,21554.0,82.3672,82.3955,82.3483,82.3955,21554.0
2017-02-15 12:25:00,87.21,87.25,87.19,87.21,39968.0,82.3861,82.4238,82.3672,82.3861,39968.0
2017-02-15 12:30:00,87.21,87.25,87.19,87.24,31243.0,82.3861,82.4238,82.3672,82.4144,31243.0
2017-02-15 12:35:00,87.23,87.32,87.23,87.3,75163.0,82.4049,82.49,82.4049,82.4711,75163.0
2017-02-15 12:40:00,87.3,87.31,87.26,87.3,24410.0,82.4711,82.4805,82.4333,82.4711,24410.0
2017-02-15 12:45:00,87.29,87.34,87.28,87.34,64324.0,82.4616,82.5089,82.4522,82.5089,64324.0
2017-02-15 12:50:00,87.34,87.4,87.33,87.39,65100.0,82.5089,82.5655,82.4994,82.5561,65100.0
2017-02-15 12:55:00,87.39,87.4,87.34,87.39,64028.0,82.5561,82.5655,82.5089,82.5561,64028.0
2017-02-15 13:00:00,87.39,87.42,87.37,87.41,37418.0,82.5561,82.5844,82.5372,82.575,37418.0
2017-02-15 13:05:00,87.4,87.45,87.4,87.45,50925.0,82.5655,82.6128,82.5655,82.6128,50925.0
2017-02-15 13:10:00,87.45,87.45,87.32,87.33,68674.0,82.6128,82.6128,82.49,82.4994,68674.0
2017-02-15 13:15:00,87.33,87.41,87.32,87.4,19858.0,82.4994,82.575,82.49,82.5655,19858.0
2017-02-15 13:20:00,87.41,87.41,87.33,87.35,33611.0,82.575,82.575,82.4994,82.5183,33611.0
2017-02-15 13:25:00,87.34,87.44,87.34,87.37,80803.0,82.5089,82.6033,82.5089,82.5372,80803.0
2017-02-15 13:30:00,87.35,87.41,87.35,87.4,36373.0,82.5183,82.575,82.5183,82.5655,36373.0
2017-02-15 13:35:00,87.39,87.4,87.23,87.29,86347.0,82.5561,82.5655,82.4049,82.4616,86347.0
2017-02-15 13:40:00,87.29,87.37,87.28,87.32,41105.0,82.4616,82.5372,82.4522,82.49,41105.0
2017-02-15 13:45:00,87.31,87.38,87.31,87.38,42839.0,82.4805,82.5467,82.4805,82.5467,42839.0
2017-02-15 13:50:00,87.37,87.41,87.36,87.41,40028.0,82.5372,82.575,82.5278,82.575,40028.0
2017-02-15 13:55:00,87.41,87.45,87.36,87.37,50239.0,82.575,82.6128,82.5278,82.5372,50239.0
2017-02-15 14:00:00,87.37,87.44,87.34,87.41,63881.0,82.5372,82.6033,82.5089,82.575,63881.0
2017-02-15 14:05:00,87.41,87.41,87.36,87.38,58282.0,82.575,82.575,82.5278,82.5467,58282.0
2017-02-15 14:10:00,87.38,87.4,87.35,87.36,56722.0,82.5467,82.5655,82.5183,82.5278,56722.0
2017-02-15 14:15:00,87.36,87.37,87.33,87.37,42086.0,82.5278,82.5372,82.4994,82.5372,42086.0
2017-02-15 14:20:00,87.36,87.43,87.36,87.42,62617.0,82.5278,82.5939,82.5278,82.5844,62617.0
2017-02-15 14:25:00,87.42,87.45,87.41,87.45,56063.0,82.5844,82.6128,82.575,82.6128,56063.0
2017-02-15 14:30:00,87.44,87.48,87.43,87.46,41280.0,82.6033,82.6411,82.5939,82.6222,41280.0
2017-02-15 14:35:00,87.47,87.47,87.4,87.41,54856.0,82.6317,82.6317,82.5655,82.575,54856.0
2017-02-15 14:40:00,87.42,87.44,87.39,87.4,46314.0,82.5844,82.6033,82.5561,82.5655,46314.0
2017-02-15 14:45:00,87.41,87.43,87.38,87.42,52964.0,82.575,82.5939,82.5467,82.5844,52964.0
2017-02-15 14:50:00,87.42,87.42,87.38,87.41,30147.0,82.5844,82.5844,82.5467,82.575,30147.0
2017-02-15 14:55:00,87.42,87.43,87.4,87.41,34902.0,82.5844,82.5939,82.5655,82.575,34902.0
2017-02-15 15:00:00,87.41,87.42,87.38,87.41,31911.0,82.575,82.5844,82.5467,82.575,31911.0
2017-02-15 15:05:00,87.41,87.43,87.36,87.4,37294.0,82.575,82.5939,82.5278,82.5655,37294.0
2017-02-15 15:10:00,87.41,87.44,87.38,87.42,54329.0,82.575,82.6033,82.5467,82.5844,54329.0
2017-02-15 15:15:00,87.42,87.5,87.42,87.46,80072.0,82.5844,82.66,82.5844,82.6222,80072.0
2017-02-15 15:20:00,87.45,87.49,87.45,87.46,44192.0,82.6128,82.6506,82.6128,82.6222,44192.0
2017-02-15 15:25:00,87.47,87.47,87.4,87.41,50601.0,82.6317,82.6317,82.5655,82.575,50601.0
2017-02-15 15:30:00,87.41,87.46,87.4,87.44,65812.0,82.575,82.6222,82.5655,82.6033,65812.0
2017-02-15 15:35:00,87.44,87.45,87.41,87.42,68763.0,82.6033,82.6128,82.575,82.5844,68763.0
2017-02-15 15:40:00,87.41,87.46,87.41,87.45,107681.0,82.575,82.6222,82.575,82.6128,107681.0
2017-02-15 15:45:00,87.46,87.48,87.44,87.48,105012.0,82.6222,82.6411,82.6033,82.6411,105012.0
2017-02-15 15:50:00,87.48,87.49,87.45,87.48,159935.0,82.6411,82.6506,82.6128,82.6411,159935.0
2017-02-15 15:55:00,87.47,87.53,87.47,87.52,399156.0,82.6317,82.6884,82.6317,82.6789,399156.0
2017-02-16 09:30:00,87.55,87.65,87.48,87.62,273235.0,82.7072,82.8017,82.6411,82.7734,273235.0
2017-02-16 09:35:00,87.62,87.68,87.47,87.58,95373.0,82.7734,82.8301,82.6317,82.7356,95373.0
2017-02-16 09:40:00,87.58,87.62,87.54,87.56,93012.0,82.7356,82.7734,82.6978,82.7167,93012.0
2017-02-16 09:45:00,87.57,87.58,87.19,87.2,120379.0,82.7261,82.7356,82.3672,82.3766,120379.0
2017-02-16 09:50:00,87.19,87.25,87.11,87.22,95470.0,82.3672,82.4238,82.2916,82.3955,95470.0
2017-02-16 09:55:00,87.23,87.36,87.23,87.29,72686.0,82.4049,82.5278,82.4049,82.4616,72686.0
2017-02-16 10:00:00,87.27,87.29,87.14,87.18,61788.0,82.4427,82.4616,82.3199,82.3577,61788.0
2017-02-16 10:05:00,87.17,87.35,87.17,87.32,72166.0,82.3483,82.5183,82.3483,82.49,72166.0
2017-02-16 10:10:00,87.31,87.33,87.22,87.23,55980.0,82.4805,82.4994,82.3955,82.4049,55980.0
2017-02-16 10:15:00,87.23,87.3,87.21,87.22,52462.0,82.4049,82.4711,82.3861,82.3955,52462.0
2017-02-16 10:20:00,87.23,87.38,87.23,87.38,46843.0,82.4049,82.5467,82.4049,82.5467,46843.0
2017-02-16 10:25:00,87.38,87.38,87.26,87.3,39466.0,82.5467,82.5467,82.4333,82.4711,39466.0
2017-02-16 10:30:00,87.3,87.34,87.25,87.33,79788.0,82.4711,82.5089,82.4238,82.4994,79788.0
2017-02-16 10:35:00,87.32,87.35,87.25,87.31,74602.0,82.49,82.5183,82.4238,82.4805,74602.0
2017-02-16 10:40:00,87.32,87.33,87.21,87.26,88869.0,82.49,82.4994,82.3861,82.4333,88869.0
2017-02-16 10:45:00,87.25,87.25,87.05,87.07,109557.0,82.4238,82.4238,82.2349,82.2538,109557.0
2017-02-16 10:50:00,87.07,87.15,86.98,86.98,155319.0,82.2538,82.3294,82.1688,82.1688,155319.0
2017-02-16 10:55:00,86.98,87.08,86.94,86.99,83527.0,82.1688,82.2632,82.131,82.1782,83527.0
2017-02-16 11:00:00,86.99,86.99,86.81,86.84,160238.0,82.1782,82.1782,82.0082,82.0365,160238.0
2017-02-16 11:05:00,86.84,86.94,86.8,86.87,76349.0,82.0365,82.131,81.9987,82.0649,76349.0
2017-02-16 11:10:00,86.87,86.88,86.79,86.86,48807.0,82.0649,82.0743,81.9893,82.0554,48807.0
2017-02-16 11:15:00,86.88,86.9,86.86,86.89,43879.0,82.0743,82.0932,82.0554,82.0838,43879.0
2017-02-16 11:20:00,86.89,86.96,86.89,86.94,41965.0,82.0838,82.1499,82.0838,82.131,41965.0
2017-02-16 11:25:00,86.94,86.97,86.88,86.94,39486.0,82.131,82.1593,82.0743,82.131,39486.0
2017-02-16 11:30:00,86.94,86.98,86.91,86.96,38809.0,82.131,82.1688,82.1026,82.1499,38809.0
2017-02-16 11:35:00,86.95,86.96,86.89,86.9,48855.0,82.1404,82.1499,82.0838,82.0932,48855.0
2017-02-16 11:40:00,86.9,86.97,86.89,86.96,43607.0,82.0932,82.1593,82.0838,82.1499,43607.0
2017-02-16 11:45:00,86.97,87.0,86.92,87.0,52259.0,82.1593,82.1877,82.1121,82.1877,52259.0
2017-02-16 11:50:00,86.99,87.03,86.96,87.01,39355.0,82.1782,82.216,82.1499,82.1971,39355.0
2017-02-16 11:55:00,87.01,87.02,86.92,87.0,53282.0,82.1971,82.2066,82.1121,82.1877,53282.0
2017-02-16 12:00:00,86.99,86.99,86.93,86.97,33961.0,82.1782,82.1782,82.1215,82.1593,33961.0
2017-02-16 12:05:00,86.97,86.98,86.9,86.91,31767.0,82.1593,82.1688,82.0932,82.1026,31767.0
2017-02-16 12:10:00,86.91,86.97,86.9,86.96,29938.0,82.1026,82.1593,82.0932,82.1499,29938.0
2017-02-16 12:15:00,86.95,87.05,86.95,87.05,89346.0,82.1404,82.2349,82.1404,82.2349,89346.0
2017-02-16 12:20:00,87.05,87.16,87.04,87.13,94609.0,82.2349,82.3388,82.2255,82.3105,94609.0
2017-02-16 12:25:00,87.11,87.15,87.1,87.13,34936.0,82.2916,82.3294,82.2821,82.3105,34936.0
2017-02-16 12:30:00,87.13,87.13,87.06,87.08,38756.0,82.3105,82.3105,82.2444,82.2632,38756.0
2017-02-16 12:35:00,87.09,87.09,87.02,87.03,38321.0,82.2727,82.2727,82.2066,82.216,38321.0
2017-02-16 12:40:00,87.03,87.04,87.0,87.01,43740.0,82.216,82.2255,82.1877,82.1971,43740.0
2017-02-16 12:45:00,87.01,87.02,87.0,87.01,29452.0,82.1971,82.2066,82.1877,82.1971,29452.0
2017-02-16 12:50:00,87.01,87.04,87.0,87.01,35400.0,82.1971,82.2255,82.1877,82.1971,35400.0
2017-02-16 12:55:00,87.0,87.01,86.93,86.94,74001.0,82.1877,82.1971,82.1215,82.131,74001.0
2017-02-16 13:00:00,86.94,86.94,86.9,86.91,47805.0,82.131,82.131,82.0932,82.1026,47805.0
2017-02-16 13:05:00,86.91,86.99,86.91,86.95,45103.0,82.1026,82.1782,82.1026,82.1404,45103.0
2017-02-16 13:10:00,86.95,86.97,86.92,86.94,27593.0,82.1404,82.1593,82.1121,82.131,27593.0
2017-02-16 13:15:00,86.94,86.99,86.93,86.99,29707.0,82.131,82.1782,82.1215,82.1782,29707.0
2017-02-16 13:20:00,86.99,86.99,86.91,86.92,36915.0,82.1782,82.1782,82.1026,82.1121,36915.0
2017-02-16 13:25:00,86.92,86.94,86.86,86.91,56805.0,82.1121,82.131,82.0554,82.1026,56805.0
2017-02-16 13:30:00,86.91,86.98,86.88,86.96,48722.0,82.1026,82.1688,82.0743,82.1499,48722.0
2017-02-16 13:35:00,86.97,87.01,86.94,87.01,30949.0,82.1593,82.1971,82.131,82.1971,30949.0
2017-02-16 13:40:00,87.01,87.01,86.94,86.95,34973.0,82.1971,82.1971,82.131,82.1404,34973.0
2017-02-16 13:45:00,86.96,87.01,86.92,87.01,41029.0,82.1499,82.1971,82.1121,82.1971,41029.0
2017-02-16 13:50:00,87.01,87.02,86.98,87.01,36932.0,82.1971,82.2066,82.1688,82.1971,36932.0
2017-02-16 13:55:00,87.02,87.04,87.0,87.02,57099.0,82.2066,82.2255,82.1877,82.2066,57099.0
2017-02-16 14:00:00,87.02,87.06,87.01,87.04,38608.0,82.2066,82.2444,82.1971,82.2255,38608.0
2017-02-16 14:05:00,87.04,87.07,87.02,87.06,37758.0,82.2255,82.2538,82.2066,82.2444,37758.0
2017-02-16 14:10:00,87.06,87.12,87.02,87.11,75086.0,82.2444,82.301,82.2066,82.2916,75086.0
2017-02-16 14:15:00,87.11,87.11,86.99,86.99,53596.0,82.2916,82.2916,82.1782,82.1782,53596.0
2017-02-16 14:20:00,86.99,87.02,86.94,87.02,88707.0,82.1782,82.2066,82.131,82.2066,88707.0
2017-02-16 14:25:00,87.01,87.02,86.95,87.02,70798.0,82.1971,82.2066,82.1404,82.2066,70798.0
2017-02-16 14:30:00,87.02,87.02,86.99,87.0,37472.0,82.2066,82.2066,82.1782,82.1877,37472.0
2017-02-16 14:35:00,87.0,87.01,86.98,87.0,52933.0,82.1877,82.1971,82.1688,82.1877,52933.0
2017-02-16 14:40:00,86.99,87.06,86.99,87.06,66196.0,82.1782,82.2444,82.1782,82.2444,66196.0
2017-02-16 14:45:00,87.06,87.07,87.0,87.01,51946.0,82.2444,82.2538,82.1877,82.1971,51946.0
2017-02-16 14:50:00,87.01,87.1,87.01,87.09,60415.0,82.1971,82.2821,82.1971,82.2727,60415.0
2017-02-16 14:55:00,87.09,87.14,87.07,87.11,58363.0,82.2727,82.3199,82.2538,82.2916,58363.0
2017-02-16 15:00:00,87.1,87.13,87.08,87.13,42544.0,82.2821,82.3105,82.2632,82.3105,42544.0
2017-02-16 15:05:00,87.13,87.13,87.07,87.09,53702.0,82.3105,82.3105,82.2538,82.2727,53702.0
2017-02-16 15:10:00,87.09,87.1,87.08,87.08,38309.0,82.2727,82.2821,82.2632,82.2632,38309.0
2017-02-16 15:15:00,87.09,87.11,87.05,87.08,100385.0,82.2727,82.2916,82.2349,82.2632,100385.0
2017-02-16 15:20:00,87.09,87.17,87.08,87.16,45259.0,82.2727,82.3483,82.2632,82.3388,45259.0
2017-02-16 15:25:00,87.16,87.17,87.12,87.13,52041.0,82.3388,82.3483,82.301,82.3105,52041.0
2017-02-16 15:30:00,87.14,87.21,87.12,87.18,76771.0,82.3199,82.3861,82.301,82.3577,76771.0
2017-02-16 15:35:00,87.19,87.21,87.17,87.21,87539.0,82.3672,82.3861,82.3483,82.3861,87539.0
2017-02-16 15:40:00,87.2,87.22,87.19,87.22,95951.0,82.3766,82.3955,82.3672,82.3955,95951.0
2017-02-16 15:45:00,87.21,87.22,87.11,87.11,132467.0,82.3861,82.3955,82.2916,82.2916,132467.0
2017-02-16 15:50:00,87.12,87.17,87.11,87.15,183291.0,82.301,82.3483,82.2916,82.3294,183291.0
2017-02-16 15:55:00,87.16,87.41,87.15,87.4,539465.0,82.3388,82.575,82.3294,82.5655,539465.0
2017-02-17 09:30:00,87.27,87.37,86.98,87.0,704484.0,82.4427,82.5372,82.1688,82.1877,704484.0
2017-02-17 09:35:00,87.0,87.15,86.98,87.08,103672.0,82.1877,82.3294,82.1688,82.2632,103672.0
2017-02-17 09:40:00,87.07,87.32,87.07,87.3,87671.0,82.2538,82.49,82.2538,82.4711,87671.0
2017-02-17 09:45:00,87.3,87.41,87.26,87.37,105006.0,82.4711,82.575,82.4333,82.5372,105006.0
2017-02-17 09:50:00,87.42,87.44,87.34,87.35,57390.0,82.5844,82.6033,82.5089,82.5183,57390.0
2017-02-17 09:55:00,87.34,87.53,87.33,87.52,91427.0,82.5089,82.6884,82.4994,82.6789,91427.0
2017-02-17 10:00:00,87.51,87.68,87.48,87.66,107867.0,82.6695,82.8301,82.6411,82.8112,107867.0
2017-02-17 10:05:00,87.64,87.68,87.43,87.43,129473.0,82.7923,82.8301,82.5939,82.5939,129473.0
2017-02-17 10:10:00,87.42,87.51,87.42,87.5,53261.0,82.5844,82.6695,82.5844,82.66,53261.0
2017-02-17 10:15:00,87.52,87.62,87.48,87.57,57698.0,82.6789,82.7734,82.6411,82.7261,57698.0
2017-02-17 10:20:00,87.57,87.68,87.56,87.65,44332.0,82.7261,82.8301,82.7167,82.8017,44332.0
2017-02-17 10:25:00,87.64,87.65,87.53,87.54,49892.0,82.7923,82.8017,82.6884,82.6978,49892.0
2017-02-17 10:30:00,87.54,87.58,87.46,87.48,62101.0,82.6978,82.7356,82.6222,82.6411,62101.0
2017-02-17 10:35:00,87.48,87.49,87.35,87.37,70459.0,82.6411,82.6506,82.5183,82.5372,70459.0
2017-02-17 10:40:00,87.37,87.37,87.24,87.25,48922.0,82.5372,82.5372,82.4144,82.4238,48922.0
2017-02-17 10:45:00,87.26,87.3,87.19,87.24,46353.0,82.4333,82.4711,82.3672,82.4144,46353.0
2017-02-17 10:50:00,87.24,87.29,87.16,87.25,66316.0,82.4144,82.4616,82.3388,82.4238,66316.0
2017-02-17 10:55:00,87.25,87.3,87.2,87.2,98037.0,82.4238,82.4711,82.3766,82.3766,98037.0
2017-02-17 11:00:00,87.21,87.3,87.19,87.22,45100.0,82.3861,82.4711,82.3672,82.3955,45100.0
2017-02-17 11:05:00,87.22,87.32,87.2,87.3,69268.0,82.3955,82.49,82.3766,82.4711,69268.0
2017-02-17 11:10:00,87.3,87.34,87.3,87.32,28638.0,82.4711,82.5089,82.4711,82.49,28638.0
2017-02-17 11:15:00,87.32,87.33,87.21,87.24,41391.0,82.49,82.4994,82.3861,82.4144,41391.0
2017-02-17 11:20:00,87.23,87.24,87.15,87.23,46794.0,82.4049,82.4144,82.3294,82.4049,46794.0
2017-02-17 11:25:00,87.24,87.27,87.19,87.22,46428.0,82.4144,82.4427,82.3672,82.3955,46428.0
2017-02-17 11:30:00,87.23,87.29,87.22,87.29,38837.0,82.4049,82.4616,82.3955,82.4616,38837.0
2017-02-17 11:35:00,87.29,87.32,87.26,87.28,55101.0,82.4616,82.49,82.4333,82.4522,55101.0
2017-02-17 11:40:00,87.27,87.31,87.26,87.29,38523.0,82.4427,82.4805,82.4333,82.4616,38523.0
2017-02-17 11:45:00,87.29,87.3,87.25,87.28,26911.0,82.4616,82.4711,82.4238,82.4522,26911.0
2017-02-17 11:50:00,87.28,87.28,87.14,87.17,86538.0,82.4522,82.4522,82.3199,82.3483,86538.0
2017-02-17 11:55:00,87.16,87.22,87.16,87.22,31749.0,82.3388,82.3955,82.3388,82.3955,31749.0
2017-02-17 12:00:00,87.21,87.22,87.13,87.22,50596.0,82.3861,82.3955,82.3105,82.3955,50596.0
2017-02-17 12:05:00,87.22,87.26,87.19,87.2,31596.0,82.3955,82.4333,82.3672,82.3766,31596.0
2017-02-17 12:10:00,87.2,87.21,87.12,87.18,56178.0,82.3766,82.3861,82.301,82.3577,56178.0
2017-02-17 12:15:00,87.17,87.22,87.16,87.22,19085.0,82.3483,82.3955,82.3388,82.3955,19085.0
2017-02-17 12:20:00,87.23,87.25,87.21,87.23,28699.0,82.4049,82.4238,82.3861,82.4049,28699.0
2017-02-17 12:25:00,87.23,87.26,87.21,87.22,36744.0,82.4049,82.4333,82.3861,82.3955,36744.0
2017-02-17 12:30:00,87.22,87.25,87.2,87.23,26421.0,82.3955,82.4238,82.3766,82.4049,26421.0
2017-02-17 12:35:00,87.23,87.23,87.17,87.2,21129.0,82.4049,82.4049,82.3483,82.3766,21129.0
2017-02-17 12:40:00,87.2,87.23,87.2,87.21,21686.0,82.3766,82.4049,82.3766,82.3861,21686.0
2017-02-17 12:45:00,87.21,87.24,87.2,87.23,15462.0,82.3861,82.4144,82.3766,82.4049,15462.0
2017-02-17 12:50:00,87.23,87.23,87.21,87.23,17366.0,82.4049,82.4049,82.3861,82.4049,17366.0
2017-02-17 12:55:00,87.23,87.28,87.21,87.28,40733.0,82.4049,82.4522,82.3861,82.4522,40733.0
2017-02-17 13:00:00,87.28,87.3,87.22,87.24,19959.0,82.4522,82.4711,82.3955,82.4144,19959.0
2017-02-17 13:05:00,87.25,87.27,87.21,87.24,15932.0,82.4238,82.4427,82.3861,82.4144,15932.0
2017-02-17 13:10:00,87.24,87.25,87.2,87.2,46053.0,82.4144,82.4238,82.3766,82.3766,46053.0
2017-02-17 13:15:00,87.2,87.22,87.18,87.18,27130.0,82.3766,82.3955,82.3577,82.3577,27130.0
2017-02-17 13:20:00,87.19,87.19,87.15,87.15,53085.0,82.3672,82.3672,82.3294,82.3294,53085.0
2017-02-17 13:25:00,87.16,87.17,87.14,87.15,26872.0,82.3388,82.3483,82.3199,82.3294,26872.0
2017-02-17 13:30:00,87.15,87.15,87.13,87.14,27318.0,82.3294,82.3294,82.3105,82.3199,27318.0
2017-02-17 13:35:00,87.14,87.15,87.08,87.1,39704.0,82.3199,82.3294,82.2632,82.2821,39704.0
2017-02-17 13:40:00,87.1,87.16,87.09,87.11,73310.0,82.2821,82.3388,82.2727,82.2916,73310.0
2017-02-17 13:45:00,87.11,87.12,87.08,87.08,26294.0,82.2916,82.301,82.2632,82.2632,26294.0
2017-02-17 13:50:00,87.08,87.13,87.07,87.12,26492.0,82.2632,82.3105,82.2538,82.301,26492.0
2017-02-17 13:55:00,87.12,87.12,87.07,87.08,38400.0,82.301,82.301,82.2538,82.2632,38400.0
2017-02-17 14:00:00,87.09,87.12,87.08,87.11,33764.0,82.2727,82.301,82.2632,82.2916,33764.0
2017-02-17 14:05:00,87.11,87.15,87.08,87.12,47192.0,82.2916,82.3294,82.2632,82.301,47192.0
2017-02-17 14:10:00,87.12,87.13,87.1,87.12,18427.0,82.301,82.3105,82.2821,82.301,18427.0
2017-02-17 14:15:00,87.12,87.21,87.11,87.21,50340.0,82.301,82.3861,82.2916,82.3861,50340.0
2017-02-17 14:20:00,87.21,87.22,87.19,87.2,24894.0,82.3861,82.3955,82.3672,82.3766,24894.0
2017-02-17 14:25:00,87.2,87.22,87.16,87.2,21875.0,82.3766,82.3955,82.3388,82.3766,21875.0
2017-02-17 14:30:00,87.2,87.26,87.17,87.25,52472.0,82.3766,82.4333,82.3483,82.4238,52472.0
2017-02-17 14:35:00,87.26,87.26,87.18,87.22,42981.0,82.4333,82.4333,82.3577,82.3955,42981.0
2017-02-17 14:40:00,87.24,87.24,87.19,87.21,17261.0,82.4144,82.4144,82.3672,82.3861,17261.0
2017-02-17 14:45:00,87.2,87.21,87.14,87.17,34667.0,82.3766,82.3861,82.3199,82.3483,34667.0
2017-02-17 14:50:00,87.17,87.17,87.13,87.16,23467.0,82.3483,82.3483,82.3105,82.3388,23467.0
2017-02-17 14:55:00,87.16,87.22,87.14,87.17,44155.0,82.3388,82.3955,82.3199,82.3483,44155.0
2017-02-17 15:00:00,87.17,87.22,87.16,87.2,20889.0,82.3483,82.3955,82.3388,82.3766,20889.0
2017-02-17 15:05:00,87.2,87.2,87.15,87.17,38924.0,82.3766,82.3766,82.3294,82.3483,38924.0
2017-02-17 15:10:00,87.16,87.16,87.12,87.12,40179.0,82.3388,82.3388,82.301,82.301,40179.0
2017-02-17 15:15:00,87.13,87.17,87.12,87.15,29894.0,82.3105,82.3483,82.301,82.3294,29894.0
2017-02-17 15:20:00,87.16,87.17,87.13,87.14,24675.0,82.3388,82.3483,82.3105,82.3199,24675.0
2017-02-17 15:25:00,87.15,87.23,87.12,87.22,55826.0,82.3294,82.4049,82.301,82.3955,55826.0
2017-02-17 15:30:00,87.22,87.24,87.21,87.22,31136.0,82.3955,82.4144,82.3861,82.3955,31136.0
2017-02-17 15:35:00,87.22,87.26,87.2,87.23,66646.0,82.3955,82.4333,82.3766,82.4049,66646.0
2017-02-17 15:40:00,87.23,87.26,87.22,87.26,46282.0,82.4049,82.4333,82.3955,82.4333,46282.0
2017-02-17 15:45:00,87.25,87.29,87.22,87.25,72771.0,82.4238,82.4616,82.3955,82.4238,72771.0
2017-02-17 15:50:00,87.25,87.36,87.25,87.33,94879.0,82.4238,82.5278,82.4238,82.4994,94879.0
2017-02-17 15:55:00,87.33,87.45,87.32,87.43,293122.0,82.4994,82.6128,82.49,82.5939,293122.0
2017-02-21 09:30:00,87.51,87.6,87.42,87.57,239188.0,82.6695,82.7545,82.5844,82.7261,239188.0
2017-02-21 09:35:00,87.57,87.67,87.53,87.56,63044.0,82.7261,82.8206,82.6884,82.7167,63044.0
2017-02-21 09:40:00,87.57,87.57,87.3,87.3,71200.0,82.7261,82.7261,82.4711,82.4711,71200.0
2017-02-21 09:45:00,87.3,87.41,87.26,87.27,75633.0,82.4711,82.575,82.4333,82.4427,75633.0
2017-02-21 09:50:00,87.28,87.32,87.17,87.21,121482.0,82.4522,82.49,82.3483,82.3861,121482.0
2017-02-21 09:55:00,87.21,87.36,87.21,87.31,98017.0,82.3861,82.5278,82.3861,82.4805,98017.0
2017-02-21 10:00:00,87.32,87.4,87.3,87.36,135608.0,82.49,82.5655,82.4711,82.5278,135608.0
2017-02-21 10:05:00,87.36,87.48,87.36,87.4,72974.0,82.5278,82.6411,82.5278,82.5655,72974.0
2017-02-21 10:10:00,87.4,87.44,87.38,87.41,57182.0,82.5655,82.6033,82.5467,82.575,57182.0
2017-02-21 10:15:00,87.42,87.47,87.39,87.44,67692.0,82.5844,82.6317,82.5561,82.6033,67692.0
2017-02-21 10:20:00,87.43,87.45,87.41,87.41,44578.0,82.5939,82.6128,82.575,82.575,44578.0
2017-02-21 10:25:00,87.41,87.47,87.38,87.46,53645.0,82.575,82.6317,82.5467,82.6222,53645.0
2017-02-21 10:30:00,87.46,87.47,87.43,87.45,47794.0,82.6222,82.6317,82.5939,82.6128,47794.0
2017-02-21 10:35:00,87.46,87.47,87.42,87.42,56119.0,82.6222,82.6317,82.5844,82.5844,56119.0
2017-02-21 10:40:00,87.42,87.53,87.41,87.49,110032.0,82.5844,82.6884,82.575,82.6506,110032.0
2017-02-21 10:45:00,87.48,87.52,87.46,87.49,47965.0,82.6411,82.6789,82.6222,82.6506,47965.0
2017-02-21 10:50:00,87.49,87.51,87.46,87.47,60115.0,82.6506,82.6695,82.6222,82.6317,60115.0
2017-02-21 10:55:00,87.47,87.54,87.46,87.51,79081.0,82.6317,82.6978,82.6222,82.6695,79081.0
2017-02-21 11:00:00,87.51,87.53,87.46,87.53,75063.0,82.6695,82.6884,82.6222,82.6884,75063.0
2017-02-21 11:05:00,87.53,87.6,87.51,87.51,94933.0,82.6884,82.7545,82.6695,82.6695,94933.0
2017-02-21 11:10:00,87.52,87.64,87.5,87.64,79915.0,82.6789,82.7923,82.66,82.7923,79915.0
2017-02-21 11:15:00,87.63,87.77,87.63,87.76,111973.0,82.7828,82.9151,82.7828,82.9056,111973.0
2017-02-21 11:20:00,87.75,87.78,87.59,87.59,71711.0,82.8962,82.9245,82.745,82.745,71711.0
2017-02-21 11:25:00,87.6,87.66,87.59,87.65,75809.0,82.7545,82.8112,82.745,82.8017,75809.0
2017-02-21 11:30:00,87.65,87.73,87.63,87.73,52720.0,82.8017,82.8773,82.7828,82.8773,52720.0
2017-02-21 11:35:00,87.72,87.72,87.58,87.63,44286.0,82.8678,82.8678,82.7356,82.7828,44286.0
2017-02-21 11:40:00,87.63,87.7,87.63,87.69,28362.0,82.7828,82.849,82.7828,82.8395,28362.0
2017-02-21 11:45:00,87.69,87.7,87.61,87.65,68619.0,82.8395,82.849,82.7639,82.8017,68619.0
2017-02-21 11:50:00,87.66,87.69,87.59,87.69,78160.0,82.8112,82.8395,82.745,82.8395,78160.0
2017-02-21 11:55:00,87.69,87.76,87.69,87.72,56164.0,82.8395,82.9056,82.8395,82.8678,56164.0
2017-02-21 12:00:00,87.72,87.76,87.69,87.7,73054.0,82.8678,82.9056,82.8395,82.849,73054.0
2017-02-21 12:05:00,87.7,87.73,87.68,87.72,52804.0,82.849,82.8773,82.8301,82.8678,52804.0
2017-02-21 12:10:00,87.72,87.78,87.7,87.72,55872.0,82.8678,82.9245,82.849,82.8678,55872.0
2017-02-21 12:15:00,87.72,87.75,87.7,87.74,39222.0,82.8678,82.8962,82.849,82.8867,39222.0
2017-02-21 12:20:00,87.73,87.8,87.73,87.78,64581.0,82.8773,82.9434,82.8773,82.9245,64581.0
2017-02-21 12:25:00,87.78,87.88,87.78,87.83,81542.0,82.9245,83.019,82.9245,82.9718,81542.0
2017-02-21 12:30:00,87.83,87.84,87.78,87.79,46796.0,82.9718,82.9812,82.9245,82.934,46796.0
2017-02-21 12:35:00,87.79,87.85,87.77,87.81,66778.0,82.934,82.9907,82.9151,82.9529,66778.0
2017-02-21 12:40:00,87.82,87.82,87.78,87.79,46259.0,82.9623,82.9623,82.9245,82.934,46259.0
2017-02-21 12:45:00,87.8,87.8,87.74,87.75,46777.0,82.9434,82.9434,82.8867,82.8962,46777.0
2017-02-21 12:50:00,87.75,87.79,87.7,87.79,74976.0,82.8962,82.934,82.849,82.934,74976.0
2017-02-21 12:55:00,87.79,87.79,87.72,87.73,30378.0,82.934,82.934,82.8678,82.8773,30378.0
2017-02-21 13:00:00,87.72,87.75,87.69,87.74,29416.0,82.8678,82.8962,82.8395,82.8867,29416.0
2017-02-21 13:05:00,87.73,87.77,87.72,87.76,33509.0,82.8773,82.9151,82.8678,82.9056,33509.0
2017-02-21 13:10:00,87.77,87.77,87.73,87.74,25384.0,82.9151,82.9151,82.8773,82.8867,25384.0
2017-02-21 13:15:00,87.73,87.77,87.72,87.76,62199.0,82.8773,82.9151,82.8678,82.9056,62199.0
2017-02-21 13:20:00,87.75,87.75,87.71,87.73,40964.0,82.8962,82.8962,82.8584,82.8773,40964.0
2017-02-21 13:25:00,87.73,87.78,87.72,87.76,45381.0,82.8773,82.9245,82.8678,82.9056,45381.0
2017-02-21 13:30:00,87.76,87.76,87.71,87.71,36196.0,82.9056,82.9056,82.8584,82.8584,36196.0
2017-02-21 13:35:00,87.72,87.73,87.65,87.66,44654.0,82.8678,82.8773,82.8017,82.8112,44654.0
2017-02-21 13:40:00,87.66,87.68,87.64,87.66,51345.0,82.8112,82.8301,82.7923,82.8112,51345.0
2017-02-21 13:45:00,87.67,87.67,87.62,87.66,27483.0,82.8206,82.8206,82.7734,82.8112,27483.0
2017-02-21 13:50:00,87.66,87.68,87.65,87.67,42361.0,82.8112,82.8301,82.8017,82.8206,42361.0
2017-02-21 13:55:00,87.67,87.69,87.63,87.69,37295.0,82.8206,82.8395,82.7828,82.8395,37295.0
2017-02-21 14:00:00,87.69,87.75,87.69,87.75,36947.0,82.8395,82.8962,82.8395,82.8962,36947.0
2017-02-21 14:05:00,87.74,87.76,87.72,87.76,70142.0,82.8867,82.9056,82.8678,82.9056,70142.0
2017-02-21 14:10:00,87.76,87.81,87.75,87.81,44302.0,82.9056,82.9529,82.8962,82.9529,44302.0
2017-02-21 14:15:00,87.81,87.85,87.8,87.84,57838.0,82.9529,82.9907,82.9434,82.9812,57838.0
2017-02-21 14:20:00,87.84,87.88,87.83,87.84,69030.0,82.9812,83.019,82.9718,82.9812,69030.0
2017-02-21 14:25:00,87.84,87.88,87.82,87.87,51822.0,82.9812,83.019,82.9623,83.0095,51822.0
2017-02-21 14:30:00,87.87,87.9,87.84,87.88,57674.0,83.0095,83.0379,82.9812,83.019,57674.0
2017-02-21 14:35:00,87.87,87.88,87.85,87.85,32199.0,83.0095,83.019,82.9907,82.9907,32199.0
2017-02-21 14:40:00,87.86,87.88,87.84,87.88,56356.0,83.0001,83.019,82.9812,83.019,56356.0
2017-02-21 14:45:00,87.88,87.89,87.85,87.88,39875.0,83.019,83.0284,82.9907,83.019,39875.0
2017-02-21 14:50:00,87.88,87.89,87.85,87.86,41593.0,83.019,83.0284,82.9907,83.0001,41593.0
2017-02-21 14:55:00,87.87,87.88,87.85,87.85,52584.0,83.0095,83.019,82.9907,82.9907,52584.0
2017-02-21 15:00:00,87.85,87.87,87.84,87.87,37826.0,82.9907,83.0095,82.9812,83.0095,37826.0
2017-02-21 15:05:00,87.86,87.89,87.85,87.87,37523.0,83.0001,83.0284,82.9907,83.0095,37523.0
2017-02-21 15:10:00,87.87,87.9,87.86,87.89,64509.0,83.0095,83.0379,83.0001,83.0284,64509.0
2017-02-21 15:15:00,87.89,87.91,87.87,87.9,64631.0,83.0284,83.0473,83.0095,83.0379,64631.0
2017-02-21 15:20:00,87.9,87.92,87.85,87.91,88841.0,83.0379,83.0568,82.9907,83.0473,88841.0
2017-02-21 15:25:00,87.92,87.94,87.91,87.92,59539.0,83.0568,83.0757,83.0473,83.0568,59539.0
2017-02-21 15:30:00,87.92,87.93,87.88,87.92,53659.0,83.0568,83.0662,83.019,83.0568,53659.0
2017-02-21 15:35:00,87.91,87.94,87.9,87.91,84501.0,83.0473,83.0757,83.0379,83.0473,84501.0
2017-02-21 15:40:00,87.91,87.97,87.91,87.94,103702.0,83.0473,83.104,83.0473,83.0757,103702.0
2017-02-21 15:45:00,87.94,88.04,87.93,87.97,178464.0,83.0757,83.1701,83.0662,83.104,178464.0
2017-02-21 15:50:00,87.97,87.99,87.95,87.95,119471.0,83.104,83.1229,83.0851,83.0851,119471.0
2017-02-21 15:55:00,87.96,87.97,87.87,87.89,296321.0,83.0946,83.104,83.0095,83.0284,296321.0
2017-02-22 09:30:00,87.61,87.86,87.57,87.78,159274.0,82.7639,83.0001,82.7261,82.9245,159274.0
2017-02-22 09:35:00,87.79,87.79,87.51,87.56,69336.0,82.934,82.934,82.6695,82.7167,69336.0
2017-02-22 09:40:00,87.57,87.59,87.51,87.58,73683.0,82.7261,82.745,82.6695,82.7356,73683.0
2017-02-22 09:45:00,87.58,87.65,87.54,87.63,113493.0,82.7356,82.8017,82.6978,82.7828,113493.0
2017-02-22 09:50:00,87.63,87.65,87.55,87.62,81732.0,82.7828,82.8017,82.7072,82.7734,81732.0
2017-02-22 09:55:00,87.62,87.65,87.56,87.56,86300.0,82.7734,82.8017,82.7167,82.7167,86300.0
2017-02-22 10:00:00,87.57,87.78,87.55,87.75,173699.0,82.7261,82.9245,82.7072,82.8962,173699.0
2017-02-22 10:05:00,87.76,87.87,87.74,87.84,73153.0,82.9056,83.0095,82.8867,82.9812,73153.0
2017-02-22 10:10:00,87.84,87.99,87.84,87.88,129269.0,82.9812,83.1229,82.9812,83.019,129269.0
2017-02-22 10:15:00,87.88,87.95,87.87,87.95,53551.0,83.019,83.0851,83.0095,83.0851,53551.0
2017-02-22 10:20:00,87.95,87.98,87.91,87.95,60919.0,83.0851,83.1135,83.0473,83.0851,60919.0
2017-02-22 10:25:00,87.95,87.96,87.91,87.91,64506.0,83.0851,83.0946,83.0473,83.0473,64506.0
2017-02-22 10:30:00,87.91,87.92,87.83,87.92,153972.0,83.0473,83.0568,82.9718,83.0568,153972.0
2017-02-22 10:35:00,87.91,87.94,87.86,87.89,69558.0,83.0473,83.0757,83.0001,83.0284,69558.0
2017-02-22 10:40:00,87.89,87.94,87.88,87.91,49849.0,83.0284,83.0757,83.019,83.0473,49849.0
2017-02-22 10:45:00,87.9,87.94,87.88,87.94,72016.0,83.0379,83.0757,83.019,83.0757,72016.0
2017-02-22 10:50:00,87.94,87.95,87.91,87.91,56141.0,83.0757,83.0851,83.0473,83.0473,56141.0
2017-02-22 10:55:00,87.9,87.95,87.88,87.92,82337.0,83.0379,83.0851,83.019,83.0568,82337.0
2017-02-22 11:00:00,87.93,87.94,87.89,87.94,49749.0,83.0662,83.0757,83.0284,83.0757,49749.0
2017-02-22 11:05:00,87.94,87.94,87.85,87.9,58140.0,83.0757,83.0757,82.9907,83.0379,58140.0
2017-02-22 11:10:00,87.9,87.92,87.88,87.91,86085.0,83.0379,83.0568,83.019,83.0473,86085.0
2017-02-22 11:15:00,87.91,87.93,87.89,87.91,138483.0,83.0473,83.0662,83.0284,83.0473,138483.0
2017-02-22 11:20:00,87.91,87.92,87.88,87.9,58459.0,83.0473,83.0568,83.019,83.0379,58459.0
2017-02-22 11:25:00,87.89,87.92,87.86,87.9,199813.0,83.0284,83.0568,83.0001,83.0379,199813.0
2017-02-22 11:30:00,87.9,87.96,87.9,87.94,31097.0,83.0379,83.0946,83.0379,83.0757,31097.0
2017-02-22 11:35:00,87.95,87.95,87.9,87.91,31202.0,83.0851,83.0851,83.0379,83.0473,31202.0
2017-02-22 11:40:00,87.91,87.94,87.9,87.94,29588.0,83.0473,83.0757,83.0379,83.0757,29588.0
2017-02-22 11:45:00,87.94,87.96,87.9,87.93,45650.0,83.0757,83.0946,83.0379,83.0662,45650.0
2017-02-22 11:50:00,87.92,87.93,87.87,87.92,41786.0,83.0568,83.0662,83.0095,83.0568,41786.0
2017-02-22 11:55:00,87.92,87.92,87.84,87.84,37493.0,83.0568,83.0568,82.9812,82.9812,37493.0
2017-02-22 12:00:00,87.84,87.85,87.81,87.85,23892.0,82.9812,82.9907,82.9529,82.9907,23892.0
2017-02-22 12:05:00,87.84,87.88,87.83,87.87,32871.0,82.9812,83.019,82.9718,83.0095,32871.0
2017-02-22 12:10:00,87.88,87.97,87.87,87.97,91377.0,83.019,83.104,83.0095,83.104,91377.0
2017-02-22 12:15:00,87.98,88.02,87.96,88.0,79884.0,83.1135,83.1513,83.0946,83.1324,79884.0
2017-02-22 12:20:00,88.0,88.04,87.99,88.04,32407.0,83.1324,83.1701,83.1229,83.1701,32407.0
2017-02-22 12:25:00,88.04,88.06,88.02,88.04,25717.0,83.1701,83.189,83.1513,83.1701,25717.0
2017-02-22 12:30:00,88.04,88.09,88.04,88.06,63798.0,83.1701,83.2174,83.1701,83.189,63798.0
2017-02-22 12:35:00,88.06,88.1,88.05,88.09,33055.0,83.189,83.2268,83.1796,83.2174,33055.0
2017-02-22 12:40:00,88.09,88.11,88.06,88.07,36229.0,83.2174,83.2363,83.189,83.1985,36229.0
2017-02-22 12:45:00,88.07,88.08,88.03,88.07,50744.0,83.1985,83.2079,83.1607,83.1985,50744.0
2017-02-22 12:50:00,88.06,88.1,88.05,88.1,74349.0,83.189,83.2268,83.1796,83.2268,74349.0
2017-02-22 12:55:00,88.09,88.12,88.08,88.11,95933.0,83.2174,83.2457,83.2079,83.2363,95933.0
2017-02-22 13:00:00,88.12,88.15,88.11,88.13,45287.0,83.2457,83.2741,83.2363,83.2552,45287.0
2017-02-22 13:05:00,88.13,88.14,88.07,88.07,44452.0,83.2552,83.2646,83.1985,83.1985,44452.0
2017-02-22 13:10:00,88.06,88.08,88.06,88.08,17789.0,83.189,83.2079,83.189,83.2079,17789.0
2017-02-22 13:15:00,88.08,88.08,88.02,88.05,45503.0,83.2079,83.2079,83.1513,83.1796,45503.0
2017-02-22 13:20:00,88.05,88.05,88.01,88.03,41850.0,83.1796,83.1796,83.1418,83.1607,41850.0
2017-02-22 13:25:00,88.02,88.03,88.0,88.02,40128.0,83.1513,83.1607,83.1324,83.1513,40128.0
2017-02-22 13:30:00,88.02,88.02,87.99,87.99,123749.0,83.1513,83.1513,83.1229,83.1229,123749.0
2017-02-22 13:35:00,88.0,88.01,87.99,88.0,41072.0,83.1324,83.1418,83.1229,83.1324,41072.0
2017-02-22 13:40:00,88.0,88.0,87.93,87.93,45237.0,83.1324,83.1324,83.0662,83.0662,45237.0
2017-02-22 13:45:00,87.94,87.98,87.93,87.93,42572.0,83.0757,83.1135,83.0662,83.0662,42572.0
2017-02-22 13:50:00,87.93,87.94,87.89,87.91,46507.0,83.0662,83.0757,83.0284,83.0473,46507.0
2017-02-22 13:55:00,87.9,87.94,87.89,87.89,27586.0,83.0379,83.0757,83.0284,83.0284,27586.0
2017-02-22 14:00:00,87.89,87.91,87.86,87.88,46003.0,83.0284,83.0473,83.0001,83.019,46003.0
2017-02-22 14:05:00,87.89,87.89,87.76,87.76,74597.0,83.0284,83.0284,82.9056,82.9056,74597.0
2017-02-22 14:10:00,87.77,87.79,87.7,87.77,73847.0,82.9151,82.934,82.849,82.9151,73847.0
2017-02-22 14:15:00,87.76,87.85,87.76,87.84,52828.0,82.9056,82.9907,82.9056,82.9812,52828.0
2017-02-22 14:20:00,87.85,87.94,87.83,87.93,53617.0,82.9907,83.0757,82.9718,83.0662,53617.0
2017-02-22 14:25:00,87.94,87.94,87.87,87.91,43128.0,83.0757,83.0757,83.0095,83.0473,43128.0
2017-02-22 14:30:00,87.9,87.91,87.86,87.88,48874.0,83.0379,83.0473,83.0001,83.019,48874.0
2017-02-22 14:35:00,87.87,87.89,87.85,87.85,35585.0,83.0095,83.0284,82.9907,82.9907,35585.0
2017-02-22 14:40:00,87.85,87.88,87.83,87.86,60765.0,82.9907,83.019,82.9718,83.0001,60765.0
2017-02-22 14:45:00,87.87,87.87,87.81,87.83,49123.0,83.0095,83.0095,82.9529,82.9718,49123.0
2017-02-22 14:50:00,87.84,87.85,87.78,87.81,53697.0,82.9812,82.9907,82.9245,82.9529,53697.0
2017-02-22 14:55:00,87.81,87.86,87.8,87.85,39750.0,82.9529,83.0001,82.9434,82.9907,39750.0
2017-02-22 15:00:00,87.84,87.84,87.8,87.83,32798.0,82.9812,82.9812,82.9434,82.9718,32798.0
2017-02-22 15:05:00,87.83,87.83,87.76,87.79,56216.0,82.9718,82.9718,82.9056,82.934,56216.0
2017-02-22 15:10:00,87.8,87.85,87.78,87.83,64599.0,82.9434,82.9907,82.9245,82.9718,64599.0
2017-02-22 15:15:00,87.83,87.84,87.79,87.79,63443.0,82.9718,82.9812,82.934,82.934,63443.0
2017-02-22 15:20:00,87.79,87.83,87.76,87.77,70090.0,82.934,82.9718,82.9056,82.9151,70090.0
2017-02-22 15:25:00,87.76,87.79,87.76,87.78,52942.0,82.9056,82.934,82.9056,82.9245,52942.0
2017-02-22 15:30:00,87.78,87.82,87.78,87.82,83028.0,82.9245,82.9623,82.9245,82.9623,83028.0
2017-02-22 15:35:00,87.82,87.82,87.79,87.79,52662.0,82.9623,82.9623,82.934,82.934,52662.0
2017-02-22 15:40:00,87.8,87.82,87.77,87.78,72068.0,82.9434,82.9623,82.9151,82.9245,72068.0
2017-02-22 15:45:00,87.79,87.79,87.74,87.79,91285.0,82.934,82.934,82.8867,82.934,91285.0
2017-02-22 15:50:00,87.79,87.87,87.78,87.84,119376.0,82.934,83.0095,82.9245,82.9812,119376.0
2017-02-22 15:55:00,87.84,87.87,87.74,87.78,285343.0,82.9812,83.0095,82.8867,82.9245,285343.0
2017-02-23 09:30:00,88.23,88.43,88.09,88.14,202961.0,83.3496,83.5386,83.2174,83.2646,202961.0
2017-02-23 09:35:00,88.14,88.24,88.03,88.04,69760.0,83.2646,83.3591,83.1607,83.1701,69760.0
2017-02-23 09:40:00,88.03,88.16,88.01,88.01,47217.0,83.1607,83.2835,83.1418,83.1418,47217.0
2017-02-23 09:45:00,88.01,88.19,87.98,88.16,98408.0,83.1418,83.3118,83.1135,83.2835,98408.0
2017-02-23 09:50:00,88.15,88.32,88.15,88.24,167004.0,83.2741,83.4347,83.2741,83.3591,167004.0
2017-02-23 09:55:00,88.24,88.42,88.2,88.42,139504.0,83.3591,83.5291,83.3213,83.5291,139504.0
2017-02-23 10:00:00,88.42,88.49,88.34,88.48,86464.0,83.5291,83.5953,83.4535,83.5858,86464.0
2017-02-23 10:05:00,88.46,88.49,88.34,88.38,84008.0,83.5669,83.5953,83.4535,83.4913,84008.0
2017-02-23 10:10:00,88.37,88.43,88.3,88.31,87947.0,83.4819,83.5386,83.4158,83.4252,87947.0
2017-02-23 10:15:00,88.31,88.36,88.29,88.32,53683.0,83.4252,83.4724,83.4063,83.4347,53683.0
2017-02-23 10:20:00,88.31,88.4,88.29,88.32,73484.0,83.4252,83.5102,83.4063,83.4347,73484.0
2017-02-23 10:25:00,88.32,88.4,88.3,88.37,52893.0,83.4347,83.5102,83.4158,83.4819,52893.0
2017-02-23 10:30:00,88.37,88.37,88.26,88.27,122271.0,83.4819,83.4819,83.378,83.3874,122271.0
2017-02-23 10:35:00,88.27,88.34,88.22,88.29,175613.0,83.3874,83.4535,83.3402,83.4063,175613.0
2017-02-23 10:40:00,88.29,88.3,88.22,88.25,105511.0,83.4063,83.4158,83.3402,83.3685,105511.0
2017-02-23 10:45:00,88.24,88.24,88.14,88.2,37966.0,83.3591,83.3591,83.2646,83.3213,37966.0
2017-02-23 10:50:00,88.19,88.21,88.12,88.17,49344.0,83.3118,83.3307,83.2457,83.293,49344.0
2017-02-23 10:55:00,88.16,88.24,88.14,88.19,85184.0,83.2835,83.3591,83.2646,83.3118,85184.0
2017-02-23 11:00:00,88.19,88.19,88.11,88.17,49933.0,83.3118,83.3118,83.2363,83.293,49933.0
2017-02-23 11:05:00,88.17,88.17,88.03,88.05,64524.0,83.293,83.293,83.1607,83.1796,64524.0
2017-02-23 11:10:00,88.05,88.06,87.99,88.03,158733.0,83.1796,83.189,83.1229,83.1607,158733.0
2017-02-23 11:15:00,88.02,88.05,87.99,88.01,81765.0,83.1513,83.1796,83.1229,83.1418,81765.0
2017-02-23 11:20:00,88.01,88.05,87.94,87.94,94842.0,83.1418,83.1796,83.0757,83.0757,94842.0
2017-02-23 11:25:00,87.94,87.98,87.9,87.95,88871.0,83.0757,83.1135,83.0379,83.0851,88871.0
2017-02-23 11:30:00,87.95,88.08,87.95,88.05,50282.0,83.0851,83.2079,83.0851,83.1796,50282.0
2017-02-23 11:35:00,88.06,88.1,88.01,88.07,53983.0,83.189,83.2268,83.1418,83.1985,53983.0
2017-02-23 11:40:00,88.07,88.15,88.05,88.11,38259.0,83.1985,83.2741,83.1796,83.2363,38259.0
2017-02-23 11:45:00,88.11,88.13,88.08,88.09,38312.0,83.2363,83.2552,83.2079,83.2174,38312.0
2017-02-23 11:50:00,88.08,88.11,88.04,88.08,37013.0,83.2079,83.2363,83.1701,83.2079,37013.0
2017-02-23 11:55:00,88.08,88.09,87.99,88.01,38706.0,83.2079,83.2174,83.1229,83.1418,38706.0
2017-02-23 12:00:00,88.0,88.04,87.98,88.0,39865.0,83.1324,83.1701,83.1135,83.1324,39865.0
2017-02-23 12:05:00,88.01,88.02,87.96,87.97,53323.0,83.1418,83.1513,83.0946,83.104,53323.0
2017-02-23 12:10:00,87.97,87.99,87.92,87.97,63413.0,83.104,83.1229,83.0568,83.104,63413.0
2017-02-23 12:15:00,87.98,88.14,87.96,88.09,63190.0,83.1135,83.2646,83.0946,83.2174,63190.0
2017-02-23 12:20:00,88.11,88.15,88.1,88.13,29254.0,83.2363,83.2741,83.2268,83.2552,29254.0
2017-02-23 12:25:00,88.13,88.15,88.11,88.14,25792.0,83.2552,83.2741,83.2363,83.2646,25792.0
2017-02-23 12:30:00,88.14,88.17,88.12,88.15,40943.0,83.2646,83.293,83.2457,83.2741,40943.0
2017-02-23 12:35:00,88.16,88.18,88.14,88.15,39178.0,83.2835,83.3024,83.2646,83.2741,39178.0
2017-02-23 12:40:00,88.15,88.18,88.11,88.12,36915.0,83.2741,83.3024,83.2363,83.2457,36915.0
2017-02-23 12:45:00,88.13,88.16,88.12,88.14,24879.0,83.2552,83.2835,83.2457,83.2646,24879.0
2017-02-23 12:50:00,88.14,88.14,88.06,88.07,34495.0,83.2646,83.2646,83.189,83.1985,34495.0
2017-02-23 12:55:00,88.07,88.1,88.03,88.04,30099.0,83.1985,83.2268,83.1607,83.1701,30099.0
2017-02-23 13:00:00,88.04,88.06,87.98,88.0,40319.0,83.1701,83.189,83.1135,83.1324,40319.0
2017-02-23 13:05:00,88.0,88.03,87.99,88.01,32935.0,83.1324,83.1607,83.1229,83.1418,32935.0
2017-02-23 13:10:00,88.01,88.05,88.0,88.04,27616.0,83.1418,83.1796,83.1324,83.1701,27616.0
2017-02-23 13:15:00,88.04,88.04,87.95,87.96,42089.0,83.1701,83.1701,83.0851,83.0946,42089.0
2017-02-23 13:20:00,87.97,87.97,87.93,87.94,32106.0,83.104,83.104,83.0662,83.0757,32106.0
2017-02-23 13:25:00,87.93,87.94,87.87,87.89,36995.0,83.0662,83.0757,83.0095,83.0284,36995.0
2017-02-23 13:30:00,87.88,87.96,87.88,87.92,72706.0,83.019,83.0946,83.019,83.0568,72706.0
2017-02-23 13:35:00,87.93,87.98,87.91,87.96,81980.0,83.0662,83.1135,83.0473,83.0946,81980.0
2017-02-23 13:40:00,87.97,88.06,87.97,88.02,67899.0,83.104,83.189,83.104,83.1513,67899.0
2017-02-23 13:45:00,88.02,88.07,88.01,88.02,37531.0,83.1513,83.1985,83.1418,83.1513,37531.0
2017-02-23 13:50:00,88.01,88.05,87.99,88.04,38361.0,83.1418,83.1796,83.1229,83.1701,38361.0
2017-02-23 13:55:00,88.04,88.08,88.02,88.07,25243.0,83.1701,83.2079,83.1513,83.1985,25243.0
2017-02-23 14:00:00,88.08,88.11,88.05,88.09,63918.0,83.2079,83.2363,83.1796,83.2174,63918.0
2017-02-23 14:05:00,88.08,88.11,88.08,88.09,20927.0,83.2079,83.2363,83.2079,83.2174,20927.0
2017-02-23 14:10:00,88.09,88.1,88.05,88.1,35428.0,83.2174,83.2268,83.1796,83.2268,35428.0
2017-02-23 14:15:00,88.09,88.1,88.06,88.07,37524.0,83.2174,83.2268,83.189,83.1985,37524.0
2017-02-23 14:20:00,88.07,88.08,88.03,88.07,49571.0,83.1985,83.2079,83.1607,83.1985,49571.0
2017-02-23 14:25:00,88.07,88.07,88.0,88.02,42993.0,83.1985,83.1985,83.1324,83.1513,42993.0
2017-02-23 14:30:00,88.02,88.07,88.0,88.06,34158.0,83.1513,83.1985,83.1324,83.189,34158.0
2017-02-23 14:35:00,88.07,88.11,88.05,88.08,57864.0,83.1985,83.2363,83.1796,83.2079,57864.0
2017-02-23 14:40:00,88.07,88.13,88.05,88.13,41696.0,83.1985,83.2552,83.1796,83.2552,41696.0
2017-02-23 14:45:00,88.13,88.16,88.11,88.12,82569.0,83.2552,83.2835,83.2363,83.2457,82569.0
2017-02-23 14:50:00,88.13,88.15,88.11,88.15,33324.0,83.2552,83.2741,83.2363,83.2741,33324.0
2017-02-23 14:55:00,88.15,88.18,88.13,88.13,136182.0,83.2741,83.3024,83.2552,83.2552,136182.0
2017-02-23 15:00:00,88.13,88.16,88.13,88.14,49659.0,83.2552,83.2835,83.2552,83.2646,49659.0
2017-02-23 15:05:00,88.14,88.2,88.13,88.15,56661.0,83.2646,83.3213,83.2552,83.2741,56661.0
2017-02-23 15:10:00,88.14,88.19,88.14,88.16,70748.0,83.2646,83.3118,83.2646,83.2835,70748.0
2017-02-23 15:15:00,88.15,88.19,88.15,88.17,54967.0,83.2741,83.3118,83.2741,83.293,54967.0
2017-02-23 15:20:00,88.17,88.21,88.15,88.15,93451.0,83.293,83.3307,83.2741,83.2741,93451.0
2017-02-23 15:25:00,88.15,88.17,88.13,88.13,43271.0,83.2741,83.293,83.2552,83.2552,43271.0
2017-02-23 15:30:00,88.13,88.15,88.09,88.12,59029.0,83.2552,83.2741,83.2174,83.2457,59029.0
2017-02-23 15:35:00,88.11,88.14,88.08,88.14,68930.0,83.2363,83.2646,83.2079,83.2646,68930.0
2017-02-23 15:40:00,88.14,88.15,88.05,88.07,78400.0,83.2646,83.2741,83.1796,83.1985,78400.0
2017-02-23 15:45:00,88.06,88.1,88.05,88.08,66756.0,83.189,83.2268,83.1796,83.2079,66756.0
2017-02-23 15:50:00,88.08,88.13,88.08,88.11,86681.0,83.2079,83.2552,83.2079,83.2363,86681.0
2017-02-23 15:55:00,88.11,88.17,88.09,88.15,196065.0,83.2363,83.293,83.2174,83.2741,196065.0
2017-02-24 09:30:00,87.36,87.75,87.28,87.62,288760.0,82.5278,82.8962,82.4522,82.7734,288760.0
2017-02-24 09:35:00,87.62,87.85,87.62,87.73,85861.0,82.7734,82.9907,82.7734,82.8773,85861.0
2017-02-24 09:40:00,87.73,87.74,87.62,87.66,120544.0,82.8773,82.8867,82.7734,82.8112,120544.0
2017-02-24 09:45:00,87.66,87.78,87.64,87.75,64271.0,82.8112,82.9245,82.7923,82.8962,64271.0
2017-02-24 09:50:00,87.77,87.92,87.77,87.83,80316.0,82.9151,83.0568,82.9151,82.9718,80316.0
2017-02-24 09:55:00,87.83,88.0,87.8,88.0,80316.0,82.9718,83.1324,82.9434,83.1324,80316.0
2017-02-24 10:00:00,88.0,88.04,87.82,87.9,95063.0,83.1324,83.1701,82.9623,83.0379,95063.0
2017-02-24 10:05:00,87.92,87.94,87.78,87.91,82623.0,83.0568,83.0757,82.9245,83.0473,82623.0
2017-02-24 10:10:00,87.93,87.95,87.88,87.88,65471.0,83.0662,83.0851,83.019,83.019,65471.0
2017-02-24 10:15:00,87.88,87.9,87.8,87.84,51635.0,83.019,83.0379,82.9434,82.9812,51635.0
2017-02-24 10:20:00,87.84,87.92,87.82,87.86,53528.0,82.9812,83.0568,82.9623,83.0001,53528.0
2017-02-24 10:25:00,87.86,87.91,87.81,87.84,43835.0,83.0001,83.0473,82.9529,82.9812,43835.0
2017-02-24 10:30:00,87.85,87.87,87.81,87.86,55480.0,82.9907,83.0095,82.9529,83.0001,55480.0
2017-02-24 10:35:00,87.86,87.9,87.85,87.86,47586.0,83.0001,83.0379,82.9907,83.0001,47586.0
2017-02-24 10:40:00,87.85,87.93,87.83,87.92,41648.0,82.9907,83.0662,82.9718,83.0568,41648.0
2017-02-24 10:45:00,87.92,87.94,87.85,87.9,44135.0,83.0568,83.0757,82.9907,83.0379,44135.0
2017-02-24 10:50:00,87.91,87.96,87.85,87.86,67544.0,83.0473,83.0946,82.9907,83.0001,67544.0
2017-02-24 10:55:00,87.86,88.01,87.85,88.01,40300.0,83.0001,83.1418,82.9907,83.1418,40300.0
2017-02-24 11:00:00,88.0,88.04,88.0,88.04,42613.0,83.1324,83.1701,83.1324,83.1701,42613.0
2017-02-24 11:05:00,88.04,88.07,87.99,88.02,53701.0,83.1701,83.1985,83.1229,83.1513,53701.0
2017-02-24 11:10:00,88.03,88.13,88.03,88.04,69291.0,83.1607,83.2552,83.1607,83.1701,69291.0
2017-02-24 11:15:00,88.05,88.07,88.01,88.05,47535.0,83.1796,83.1985,83.1418,83.1796,47535.0
2017-02-24 11:20:00,88.04,88.05,87.99,88.04,47711.0,83.1701,83.1796,83.1229,83.1701,47711.0
2017-02-24 11:25:00,88.04,88.07,88.01,88.05,30433.0,83.1701,83.1985,83.1418,83.1796,30433.0
2017-02-24 11:30:00,88.06,88.07,88.03,88.04,24642.0,83.189,83.1985,83.1607,83.1701,24642.0
2017-02-24 11:35:00,88.04,88.04,87.95,88.03,55415.0,83.1701,83.1701,83.0851,83.1607,55415.0
2017-02-24 11:40:00,88.03,88.03,87.97,88.01,44198.0,83.1607,83.1607,83.104,83.1418,44198.0
2017-02-24 11:45:00,88.01,88.05,88.01,88.04,22745.0,83.1418,83.1796,83.1418,83.1701,22745.0
2017-02-24 11:50:00,88.04,88.06,88.03,88.04,20240.0,83.1701,83.189,83.1607,83.1701,20240.0
2017-02-24 11:55:00,88.04,88.04,88.01,88.04,15120.0,83.1701,83.1701,83.1418,83.1701,15120.0
2017-02-24 12:00:00,88.04,88.08,88.03,88.08,40502.0,83.1701,83.2079,83.1607,83.2079,40502.0
2017-02-24 12:05:00,88.08,88.09,88.06,88.08,32800.0,83.2079,83.2174,83.189,83.2079,32800.0
2017-02-24 12:10:00,88.08,88.13,88.07,88.12,23053.0,83.2079,83.2552,83.1985,83.2457,23053.0
2017-02-24 12:15:00,88.12,88.12,88.04,88.06,37710.0,83.2457,83.2457,83.1701,83.189,37710.0
2017-02-24 12:20:00,88.06,88.13,88.05,88.09,34194.0,83.189,83.2552,83.1796,83.2174,34194.0
2017-02-24 12:25:00,88.1,88.14,88.07,88.13,32546.0,83.2268,83.2646,83.1985,83.2552,32546.0
2017-02-24 12:30:00,88.14,88.16,88.1,88.11,24840.0,83.2646,83.2835,83.2268,83.2363,24840.0
2017-02-24 12:35:00,88.12,88.12,88.1,88.11,20710.0,83.2457,83.2457,83.2268,83.2363,20710.0
2017-02-24 12:40:00,88.1,88.14,88.1,88.12,24640.0,83.2268,83.2646,83.2268,83.2457,24640.0
2017-02-24 12:45:00,88.12,88.17,88.11,88.17,19906.0,83.2457,83.293,83.2363,83.293,19906.0
2017-02-24 12:50:00,88.17,88.19,88.12,88.14,27430.0,83.293,83.3118,83.2457,83.2646,27430.0
2017-02-24 12:55:00,88.14,88.2,88.14,88.19,14112.0,83.2646,83.3213,83.2646,83.3118,14112.0
2017-02-24 13:00:00,88.18,88.19,88.16,88.19,14032.0,83.3024,83.3118,83.2835,83.3118,14032.0
2017-02-24 13:05:00,88.19,88.19,88.13,88.14,19209.0,83.3118,83.3118,83.2552,83.2646,19209.0
2017-02-24 13:10:00,88.14,88.16,88.12,88.12,25748.0,83.2646,83.2835,83.2457,83.2457,25748.0
2017-02-24 13:15:00,88.12,88.17,88.09,88.12,30284.0,83.2457,83.293,83.2174,83.2457,30284.0
2017-02-24 13:20:00,88.12,88.14,88.1,88.13,20053.0,83.2457,83.2646,83.2268,83.2552,20053.0
2017-02-24 13:25:00,88.14,88.14,88.09,88.13,40110.0,83.2646,83.2646,83.2174,83.2552,40110.0
2017-02-24 13:30:00,88.13,88.15,88.12,88.15,43240.0,83.2552,83.2741,83.2457,83.2741,43240.0
2017-02-24 13:35:00,88.15,88.18,88.12,88.12,75245.0,83.2741,83.3024,83.2457,83.2457,75245.0
2017-02-24 13:40:00,88.13,88.15,88.12,88.14,34294.0,83.2552,83.2741,83.2457,83.2646,34294.0
2017-02-24 13:45:00,88.13,88.14,88.12,88.12,19542.0,83.2552,83.2646,83.2457,83.2457,19542.0
2017-02-24 13:50:00,88.13,88.14,88.09,88.11,50348.0,83.2552,83.2646,83.2174,83.2363,50348.0
2017-02-24 13:55:00,88.11,88.13,88.1,88.13,17518.0,83.2363,83.2552,83.2268,83.2552,17518.0
2017-02-24 14:00:00,88.13,88.15,88.1,88.14,42380.0,83.2552,83.2741,83.2268,83.2646,42380.0
2017-02-24 14:05:00,88.13,88.15,88.12,88.15,20682.0,83.2552,83.2741,83.2457,83.2741,20682.0
2017-02-24 14:10:00,88.15,88.18,88.13,88.17,28684.0,83.2741,83.3024,83.2552,83.293,28684.0
2017-02-24 14:15:00,88.17,88.2,88.16,88.2,37093.0,83.293,83.3213,83.2835,83.3213,37093.0
2017-02-24 14:20:00,88.19,88.2,88.16,88.18,19862.0,83.3118,83.3213,83.2835,83.3024,19862.0
2017-02-24 14:25:00,88.17,88.19,88.15,88.18,24691.0,83.293,83.3118,83.2741,83.3024,24691.0
2017-02-24 14:30:00,88.19,88.24,88.18,88.23,42354.0,83.3118,83.3591,83.3024,83.3496,42354.0
2017-02-24 14:35:00,88.23,88.25,88.22,88.22,28187.0,83.3496,83.3685,83.3402,83.3402,28187.0
2017-02-24 14:40:00,88.22,88.24,88.19,88.21,41951.0,83.3402,83.3591,83.3118,83.3307,41951.0
2017-02-24 14:45:00,88.2,88.2,88.15,88.16,32672.0,83.3213,83.3213,83.2741,83.2835,32672.0
2017-02-24 14:50:00,88.15,88.21,88.15,88.16,33797.0,83.2741,83.3307,83.2741,83.2835,33797.0
2017-02-24 14:55:00,88.16,88.17,88.12,88.13,56087.0,83.2835,83.293,83.2457,83.2552,56087.0
2017-02-24 15:00:00,88.14,88.16,88.1,88.12,34124.0,83.2646,83.2835,83.2268,83.2457,34124.0
2017-02-24 15:05:00,88.12,88.16,88.11,88.16,40775.0,83.2457,83.2835,83.2363,83.2835,40775.0
2017-02-24 15:10:00,88.15,88.16,88.08,88.09,49485.0,83.2741,83.2835,83.2079,83.2174,49485.0
2017-02-24 15:15:00,88.1,88.11,88.06,88.1,56052.0,83.2268,83.2363,83.189,83.2268,56052.0
2017-02-24 15:20:00,88.1,88.18,88.1,88.15,63035.0,83.2268,83.3024,83.2268,83.2741,63035.0
2017-02-24 15:25:00,88.15,88.18,88.14,88.17,36220.0,83.2741,83.3024,83.2646,83.293,36220.0
2017-02-24 15:30:00,88.17,88.22,88.17,88.22,49917.0,83.293,83.3402,83.293,83.3402,49917.0
2017-02-24 15:35:00,88.22,88.27,88.21,88.25,77035.0,83.3402,83.3874,83.3307,83.3685,77035.0
2017-02-24 15:40:00,88.26,88.31,88.25,88.29,80299.0,83.378,83.4252,83.3685,83.4063,80299.0
2017-02-24 15:45:00,88.3,88.36,88.28,88.33,103744.0,83.4158,83.4724,83.3969,83.4441,103744.0
2017-02-24 15:50:00,88.34,88.38,88.34,88.35,102223.0,83.4535,83.4913,83.4535,83.463,102223.0
2017-02-24 15:55:00,88.36,88.43,88.31,88.4,335043.0,83.4724,83.5386,83.4252,83.5102,335043.0
2017-02-27 09:30:00,88.32,88.38,88.18,88.22,212443.0,83.4347,83.4913,83.3024,83.3402,212443.0
2017-02-27 09:35:00,88.23,88.23,88.01,88.06,101165.0,83.3496,83.3496,83.1418,83.189,101165.0
2017-02-27 09:40:00,88.08,88.14,87.91,88.0,137494.0,83.2079,83.2646,83.0473,83.1324,137494.0
2017-02-27 09:45:00,88.0,88.13,87.99,88.07,83310.0,83.1324,83.2552,83.1229,83.1985,83310.0
2017-02-27 09:50:00,88.08,88.16,88.03,88.15,79854.0,83.2079,83.2835,83.1607,83.2741,79854.0
2017-02-27 09:55:00,88.15,88.24,88.14,88.19,83286.0,83.2741,83.3591,83.2646,83.3118,83286.0
2017-02-27 10:00:00,88.19,88.2,88.07,88.11,65129.0,83.3118,83.3213,83.1985,83.2363,65129.0
2017-02-27 10:05:00,88.11,88.19,88.1,88.16,81847.0,83.2363,83.3118,83.2268,83.2835,81847.0
2017-02-27 10:10:00,88.16,88.16,88.02,88.03,63010.0,83.2835,83.2835,83.1513,83.1607,63010.0
2017-02-27 10:15:00,88.03,88.06,87.93,87.95,103227.0,83.1607,83.189,83.0662,83.0851,103227.0
2017-02-27 10:20:00,87.95,88.07,87.93,88.04,47287.0,83.0851,83.1985,83.0662,83.1701,47287.0
2017-02-27 10:25:00,88.05,88.14,88.04,88.09,46691.0,83.1796,83.2646,83.1701,83.2174,46691.0
2017-02-27 10:30:00,88.09,88.16,88.09,88.12,66800.0,83.2174,83.2835,83.2174,83.2457,66800.0
2017-02-27 10:35:00,88.12,88.16,88.1,88.13,74158.0,83.2457,83.2835,83.2268,83.2552,74158.0
2017-02-27 10:40:00,88.13,88.16,88.07,88.09,48690.0,83.2552,83.2835,83.1985,83.2174,48690.0
2017-02-27 10:45:00,88.09,88.16,88.09,88.11,76962.0,83.2174,83.2835,83.2174,83.2363,76962.0
2017-02-27 10:50:00,88.11,88.2,88.11,88.2,47933.0,83.2363,83.3213,83.2363,83.3213,47933.0
2017-02-27 10:55:00,88.2,88.21,88.12,88.12,46572.0,83.3213,83.3307,83.2457,83.2457,46572.0
2017-02-27 11:00:00,88.12,88.18,88.12,88.14,43351.0,83.2457,83.3024,83.2457,83.2646,43351.0
2017-02-27 11:05:00,88.14,88.15,88.1,88.14,36310.0,83.2646,83.2741,83.2268,83.2646,36310.0
2017-02-27 11:10:00,88.13,88.18,88.11,88.13,47659.0,83.2552,83.3024,83.2363,83.2552,47659.0
2017-02-27 11:15:00,88.13,88.15,88.11,88.12,46042.0,83.2552,83.2741,83.2363,83.2457,46042.0
2017-02-27 11:20:00,88.12,88.13,88.08,88.12,28332.0,83.2457,83.2552,83.2079,83.2457,28332.0
2017-02-27 11:25:00,88.12,88.14,88.07,88.12,35052.0,83.2457,83.2646,83.1985,83.2457,35052.0
2017-02-27 11:30:00,88.12,88.14,88.1,88.13,23332.0,83.2457,83.2646,83.2268,83.2552,23332.0
2017-02-27 11:35:00,88.13,88.14,88.11,88.13,28390.0,83.2552,83.2646,83.2363,83.2552,28390.0
2017-02-27 11:40:00,88.12,88.2,88.11,88.19,37108.0,83.2457,83.3213,83.2363,83.3118,37108.0
2017-02-27 11:45:00,88.19,88.2,88.12,88.13,40840.0,83.3118,83.3213,83.2457,83.2552,40840.0
2017-02-27 11:50:00,88.12,88.16,88.11,88.12,30577.0,83.2457,83.2835,83.2363,83.2457,30577.0
2017-02-27 11:55:00,88.12,88.13,88.1,88.11,50428.0,83.2457,83.2552,83.2268,83.2363,50428.0
2017-02-27 12:00:00,88.11,88.17,88.09,88.15,70177.0,83.2363,83.293,83.2174,83.2741,70177.0
2017-02-27 12:05:00,88.15,88.22,88.14,88.2,61097.0,83.2741,83.3402,83.2646,83.3213,61097.0
2017-02-27 12:10:00,88.19,88.21,88.15,88.16,27854.0,83.3118,83.3307,83.2741,83.2835,27854.0
2017-02-27 12:15:00,88.15,88.16,88.13,88.14,18090.0,83.2741,83.2835,83.2552,83.2646,18090.0
2017-02-27 12:20:00,88.15,88.16,88.12,88.14,42915.0,83.2741,83.2835,83.2457,83.2646,42915.0
2017-02-27 12:25:00,88.14,88.16,88.11,88.13,31362.0,83.2646,83.2835,83.2363,83.2552,31362.0
2017-02-27 12:30:00,88.13,88.14,88.11,88.12,27916.0,83.2552,83.2646,83.2363,83.2457,27916.0
2017-02-27 12:35:00,88.12,88.13,88.1,88.11,36938.0,83.2457,83.2552,83.2268,83.2363,36938.0
2017-02-27 12:40:00,88.12,88.13,88.08,88.09,60409.0,83.2457,83.2552,83.2079,83.2174,60409.0
2017-02-27 12:45:00,88.09,88.1,88.05,88.07,48581.0,83.2174,83.2268,83.1796,83.1985,48581.0
2017-02-27 12:50:00,88.07,88.17,88.06,88.15,31056.0,83.1985,83.293,83.189,83.2741,31056.0
2017-02-27 12:55:00,88.16,88.16,88.12,88.12,21186.0,83.2835,83.2835,83.2457,83.2457,21186.0
2017-02-27 13:00:00,88.12,88.14,88.1,88.13,31529.0,83.2457,83.2646,83.2268,83.2552,31529.0
2017-02-27 13:05:00,88.12,88.14,88.1,88.14,18042.0,83.2457,83.2646,83.2268,83.2646,18042.0
2017-02-27 13:10:00,88.14,88.15,88.11,88.12,37229.0,83.2646,83.2741,83.2363,83.2457,37229.0
2017-02-27 13:15:00,88.12,88.18,88.12,88.15,33169.0,83.2457,83.3024,83.2457,83.2741,33169.0
2017-02-27 13:20:00,88.15,88.18,88.13,88.13,44296.0,83.2741,83.3024,83.2552,83.2552,44296.0
2017-02-27 13:25:00,88.14,88.18,88.13,88.16,27255.0,83.2646,83.3024,83.2552,83.2835,27255.0
2017-02-27 13:30:00,88.16,88.2,88.16,88.17,32168.0,83.2835,83.3213,83.2835,83.293,32168.0
2017-02-27 13:35:00,88.17,88.2,88.16,88.18,28178.0,83.293,83.3213,83.2835,83.3024,28178.0
2017-02-27 13:40:00,88.18,88.19,88.14,88.15,26869.0,83.3024,83.3118,83.2646,83.2741,26869.0
2017-02-27 13:45:00,88.15,88.18,88.12,88.14,28405.0,83.2741,83.3024,83.2457,83.2646,28405.0
2017-02-27 13:50:00,88.15,88.17,88.13,88.14,25237.0,83.2741,83.293,83.2552,83.2646,25237.0
2017-02-27 13:55:00,88.14,88.16,88.12,88.15,27365.0,83.2646,83.2835,83.2457,83.2741,27365.0
2017-02-27 14:00:00,88.15,88.15,88.1,88.13,36156.0,83.2741,83.2741,83.2268,83.2552,36156.0
2017-02-27 14:05:00,88.12,88.17,88.11,88.16,30910.0,83.2457,83.293,83.2363,83.2835,30910.0
2017-02-27 14:10:00,88.16,88.16,88.14,88.14,27475.0,83.2835,83.2835,83.2646,83.2646,27475.0
2017-02-27 14:15:00,88.15,88.16,88.14,88.16,22447.0,83.2741,83.2835,83.2646,83.2835,22447.0
2017-02-27 14:20:00,88.15,88.17,88.15,88.16,22890.0,83.2741,83.293,83.2741,83.2835,22890.0
2017-02-27 14:25:00,88.16,88.24,88.15,88.18,70290.0,83.2835,83.3591,83.2741,83.3024,70290.0
2017-02-27 14:30:00,88.19,88.22,88.17,88.18,49807.0,83.3118,83.3402,83.293,83.3024,49807.0
2017-02-27 14:35:00,88.17,88.21,88.17,88.2,41484.0,83.293,83.3307,83.293,83.3213,41484.0
2017-02-27 14:40:00,88.2,88.2,88.18,88.18,19868.0,83.3213,83.3213,83.3024,83.3024,19868.0
2017-02-27 14:45:00,88.18,88.19,88.13,88.19,48982.0,83.3024,83.3118,83.2552,83.3118,48982.0
2017-02-27 14:50:00,88.18,88.22,88.14,88.21,52763.0,83.3024,83.3402,83.2646,83.3307,52763.0
2017-02-27 14:55:00,88.22,88.23,88.19,88.2,38678.0,83.3402,83.3496,83.3118,83.3213,38678.0
2017-02-27 15:00:00,88.2,88.24,88.2,88.22,29602.0,83.3213,83.3591,83.3213,83.3402,29602.0
2017-02-27 15:05:00,88.22,88.28,88.2,88.28,73525.0,83.3402,83.3969,83.3213,83.3969,73525.0
2017-02-27 15:10:00,88.28,88.32,88.26,88.31,54530.0,83.3969,83.4347,83.378,83.4252,54530.0
2017-02-27 15:15:00,88.3,88.32,88.26,88.27,54343.0,83.4158,83.4347,83.378,83.3874,54343.0
2017-02-27 15:20:00,88.28,88.29,88.24,88.25,66580.0,83.3969,83.4063,83.3591,83.3685,66580.0
2017-02-27 15:25:00,88.24,88.31,88.24,88.31,63780.0,83.3591,83.4252,83.3591,83.4252,63780.0
2017-02-27 15:30:00,88.31,88.33,88.28,88.33,72408.0,83.4252,83.4441,83.3969,83.4441,72408.0
2017-02-27 15:35:00,88.33,88.33,88.28,88.29,69338.0,83.4441,83.4441,83.3969,83.4063,69338.0
2017-02-27 15:40:00,88.29,88.32,88.27,88.29,91139.0,83.4063,83.4347,83.3874,83.4063,91139.0
2017-02-27 15:45:00,88.28,88.29,88.12,88.13,116774.0,83.3969,83.4063,83.2457,83.2552,116774.0
2017-02-27 15:50:00,88.13,88.19,88.09,88.12,142999.0,83.2552,83.3118,83.2174,83.2457,142999.0
2017-02-27 15:55:00,88.12,88.13,87.95,88.02,629763.0,83.2457,83.2552,83.0851,83.1513,629763.0
2017-02-28 09:30:00,88.08,88.22,87.97,87.97,245668.0,83.2079,83.3402,83.104,83.104,245668.0
2017-02-28 09:35:00,87.98,88.24,87.98,88.11,146670.0,83.1135,83.3591,83.1135,83.2363,146670.0
2017-02-28 09:40:00,88.1,88.11,87.94,87.98,143515.0,83.2268,83.2363,83.0757,83.1135,143515.0
2017-02-28 09:45:00,88.0,88.05,87.97,87.99,65459.0,83.1324,83.1796,83.104,83.1229,65459.0
2017-02-28 09:50:00,87.99,87.99,87.83,87.84,75893.0,83.1229,83.1229,82.9718,82.9812,75893.0
2017-02-28 09:55:00,87.83,87.88,87.75,87.87,120141.0,82.9718,83.019,82.8962,83.0095,120141.0
2017-02-28 10:00:00,87.88,87.94,87.86,87.92,65603.0,83.019,83.0757,83.0001,83.0568,65603.0
2017-02-28 10:05:00,87.93,87.95,87.85,87.87,81988.0,83.0662,83.0851,82.9907,83.0095,81988.0
2017-02-28 10:10:00,87.87,88.09,87.87,88.09,79261.0,83.0095,83.2174,83.0095,83.2174,79261.0
2017-02-28 10:15:00,88.08,88.14,88.03,88.13,55778.0,83.2079,83.2646,83.1607,83.2552,55778.0
2017-02-28 10:20:00,88.13,88.22,88.13,88.17,77335.0,83.2552,83.3402,83.2552,83.293,77335.0
2017-02-28 10:25:00,88.16,88.2,88.07,88.08,51205.0,83.2835,83.3213,83.1985,83.2079,51205.0
2017-02-28 10:30:00,88.08,88.13,88.05,88.07,118376.0,83.2079,83.2552,83.1796,83.1985,118376.0
2017-02-28 10:35:00,88.08,88.19,88.07,88.15,81632.0,83.2079,83.3118,83.1985,83.2741,81632.0
2017-02-28 10:40:00,88.15,88.19,88.14,88.17,74598.0,83.2741,83.3118,83.2646,83.293,74598.0
2017-02-28 10:45:00,88.16,88.33,88.15,88.33,105161.0,83.2835,83.4441,83.2741,83.4441,105161.0
2017-02-28 10:50:00,88.34,88.37,88.27,88.29,57996.0,83.4535,83.4819,83.3874,83.4063,57996.0
2017-02-28 10:55:00,88.28,88.36,88.25,88.25,64699.0,83.3969,83.4724,83.3685,83.3685,64699.0
2017-02-28 11:00:00,88.25,88.27,88.22,88.24,46517.0,83.3685,83.3874,83.3402,83.3591,46517.0
2017-02-28 11:05:00,88.25,88.25,88.21,88.23,60659.0,83.3685,83.3685,83.3307,83.3496,60659.0
2017-02-28 11:10:00,88.24,88.34,88.23,88.32,61805.0,83.3591,83.4535,83.3496,83.4347,61805.0
2017-02-28 11:15:00,88.31,88.39,88.31,88.34,45207.0,83.4252,83.5008,83.4252,83.4535,45207.0
2017-02-28 11:20:00,88.33,88.38,88.32,88.35,31552.0,83.4441,83.4913,83.4347,83.463,31552.0
2017-02-28 11:25:00,88.35,88.35,88.27,88.34,39757.0,83.463,83.463,83.3874,83.4535,39757.0
2017-02-28 11:30:00,88.33,88.33,88.16,88.17,85464.0,83.4441,83.4441,83.2835,83.293,85464.0
2017-02-28 11:35:00,88.17,88.2,88.16,88.16,60109.0,83.293,83.3213,83.2835,83.2835,60109.0
2017-02-28 11:40:00,88.15,88.15,88.07,88.08,74247.0,83.2741,83.2741,83.1985,83.2079,74247.0
2017-02-28 11:45:00,88.08,88.1,88.07,88.09,77310.0,83.2079,83.2268,83.1985,83.2174,77310.0
2017-02-28 11:50:00,88.09,88.12,88.08,88.12,63993.0,83.2174,83.2457,83.2079,83.2457,63993.0
2017-02-28 11:55:00,88.12,88.14,88.11,88.12,54496.0,83.2457,83.2646,83.2363,83.2457,54496.0
2017-02-28 12:00:00,88.12,88.16,88.05,88.15,48712.0,83.2457,83.2835,83.1796,83.2741,48712.0
2017-02-28 12:05:00,88.16,88.18,88.05,88.08,55067.0,83.2835,83.3024,83.1796,83.2079,55067.0
2017-02-28 12:10:00,88.08,88.15,88.07,88.1,31136.0,83.2079,83.2741,83.1985,83.2268,31136.0
2017-02-28 12:15:00,88.1,88.13,88.07,88.1,40358.0,83.2268,83.2552,83.1985,83.2268,40358.0
2017-02-28 12:20:00,88.09,88.11,88.01,88.03,35186.0,83.2174,83.2363,83.1418,83.1607,35186.0
2017-02-28 12:25:00,88.02,88.03,87.94,87.98,95565.0,83.1513,83.1607,83.0757,83.1135,95565.0
2017-02-28 12:30:00,87.98,88.03,87.95,88.03,43231.0,83.1135,83.1607,83.0851,83.1607,43231.0
2017-02-28 12:35:00,88.02,88.02,87.96,87.98,47787.0,83.1513,83.1513,83.0946,83.1135,47787.0
2017-02-28 12:40:00,87.98,87.99,87.93,87.94,29689.0,83.1135,83.1229,83.0662,83.0757,29689.0
2017-02-28 12:45:00,87.93,87.98,87.92,87.98,41924.0,83.0662,83.1135,83.0568,83.1135,41924.0
2017-02-28 12:50:00,87.98,87.98,87.91,87.92,63463.0,83.1135,83.1135,83.0473,83.0568,63463.0
2017-02-28 12:55:00,87.92,87.92,87.88,87.89,53188.0,83.0568,83.0568,83.019,83.0284,53188.0
2017-02-28 13:00:00,87.89,88.03,87.88,88.01,101563.0,83.0284,83.1607,83.019,83.1418,101563.0
2017-02-28 13:05:00,88.01,88.11,88.01,88.07,52514.0,83.1418,83.2363,83.1418,83.1985,52514.0
2017-02-28 13:10:00,88.06,88.07,88.03,88.04,25547.0,83.189,83.1985,83.1607,83.1701,25547.0
2017-02-28 13:15:00,88.04,88.1,88.03,88.09,45724.0,83.1701,83.2268,83.1607,83.2174,45724.0
2017-02-28 13:20:00,88.08,88.11,88.03,88.1,72039.0,83.2079,83.2363,83.1607,83.2268,72039.0
2017-02-28 13:25:00,88.11,88.11,88.05,88.06,31697.0,83.2363,83.2363,83.1796,83.189,31697.0
2017-02-28 13:30:00,88.07,88.11,88.05,88.05,26734.0,83.1985,83.2363,83.1796,83.1796,26734.0
2017-02-28 13:35:00,88.06,88.09,88.03,88.05,55127.0,83.189,83.2174,83.1607,83.1796,55127.0
2017-02-28 13:40:00,88.04,88.05,88.03,88.05,38915.0,83.1701,83.1796,83.1607,83.1796,38915.0
2017-02-28 13:45:00,88.06,88.06,87.99,88.0,44646.0,83.189,83.189,83.1229,83.1324,44646.0
2017-02-28 13:50:00,88.0,88.04,87.97,88.03,49211.0,83.1324,83.1701,83.104,83.1607,49211.0
2017-02-28 13:55:00,88.04,88.04,87.99,88.0,25319.0,83.1701,83.1701,83.1229,83.1324,25319.0
2017-02-28 14:00:00,88.01,88.05,88.0,88.03,101876.0,83.1418,83.1796,83.1324,83.1607,101876.0
2017-02-28 14:05:00,88.03,88.03,87.97,87.98,36634.0,83.1607,83.1607,83.104,83.1135,36634.0
2017-02-28 14:10:00,87.98,88.01,87.98,87.99,24314.0,83.1135,83.1418,83.1135,83.1229,24314.0
2017-02-28 14:15:00,88.0,88.01,87.95,87.98,50980.0,83.1324,83.1418,83.0851,83.1135,50980.0
2017-02-28 14:20:00,87.98,88.0,87.93,88.0,64110.0,83.1135,83.1324,83.0662,83.1324,64110.0
2017-02-28 14:25:00,87.99,88.05,87.99,88.05,55300.0,83.1229,83.1796,83.1229,83.1796,55300.0
2017-02-28 14:30:00,88.04,88.04,88.0,88.01,34766.0,83.1701,83.1701,83.1324,83.1418,34766.0
2017-02-28 14:35:00,88.02,88.04,88.0,88.01,46714.0,83.1513,83.1701,83.1324,83.1418,46714.0
2017-02-28 14:40:00,88.02,88.06,87.99,88.06,30790.0,83.1513,83.189,83.1229,83.189,30790.0
2017-02-28 14:45:00,88.06,88.11,88.05,88.11,56303.0,83.189,83.2363,83.1796,83.2363,56303.0
2017-02-28 14:50:00,88.11,88.12,88.04,88.04,44850.0,83.2363,83.2457,83.1701,83.1701,44850.0
2017-02-28 14:55:00,88.05,88.09,88.04,88.05,33519.0,83.1796,83.2174,83.1701,83.1796,33519.0
2017-02-28 15:00:00,88.06,88.08,88.04,88.08,50019.0,83.189,83.2079,83.1701,83.2079,50019.0
2017-02-28 15:05:00,88.08,88.09,88.05,88.09,45228.0,83.2079,83.2174,83.1796,83.2174,45228.0
2017-02-28 15:10:00,88.09,88.17,88.09,88.16,55703.0,83.2174,83.293,83.2174,83.2835,55703.0
2017-02-28 15:15:00,88.16,88.2,88.15,88.19,58060.0,83.2835,83.3213,83.2741,83.3118,58060.0
2017-02-28 15:20:00,88.19,88.21,88.14,88.17,39269.0,83.3118,83.3307,83.2646,83.293,39269.0
2017-02-28 15:25:00,88.18,88.18,88.15,88.17,36074.0,83.3024,83.3024,83.2741,83.293,36074.0
2017-02-28 15:30:00,88.17,88.18,88.07,88.08,90642.0,83.293,83.3024,83.1985,83.2079,90642.0
2017-02-28 15:35:00,88.08,88.13,88.01,88.04,104379.0,83.2079,83.2552,83.1418,83.1701,104379.0
2017-02-28 15:40:00,88.04,88.11,88.02,88.11,78154.0,83.1701,83.2363,83.1513,83.2363,78154.0
2017-02-28 15:45:00,88.11,88.15,88.09,88.09,134692.0,83.2363,83.2741,83.2174,83.2174,134692.0
2017-02-28 15:50:00,88.1,88.1,88.04,88.04,163405.0,83.2268,83.2268,83.1701,83.1701,163405.0
2017-02-28 15:55:00,88.04,88.07,87.95,87.95,457872.0,83.1701,83.1985,83.0851,83.0851,457872.0
2017-03-01 09:30:00,88.74,88.8,88.49,88.7,445135.0,83.8314,83.8881,83.5953,83.7936,445135.0
2017-03-01 09:35:00,88.72,88.74,88.54,88.71,119542.0,83.8125,83.8314,83.6425,83.8031,119542.0
2017-03-01 09:40:00,88.71,88.72,88.57,88.67,71055.0,83.8031,83.8125,83.6708,83.7653,71055.0
2017-03-01 09:45:00,88.68,88.69,88.43,88.48,116909.0,83.7747,83.7842,83.5386,83.5858,116909.0
2017-03-01 09:50:00,88.5,88.55,88.42,88.45,84083.0,83.6047,83.6519,83.5291,83.5575,84083.0
2017-03-01 09:55:00,88.46,88.69,88.45,88.6,104873.0,83.5669,83.7842,83.5575,83.6992,104873.0
2017-03-01 10:00:00,88.6,88.68,88.55,88.67,65060.0,83.6992,83.7747,83.6519,83.7653,65060.0
2017-03-01 10:05:00,88.69,88.77,88.66,88.75,104095.0,83.7842,83.8598,83.7558,83.8409,104095.0
2017-03-01 10:10:00,88.76,88.77,88.6,88.71,89955.0,83.8503,83.8598,83.6992,83.8031,89955.0
2017-03-01 10:15:00,88.71,88.73,88.62,88.73,62713.0,83.8031,83.822,83.7181,83.822,62713.0
2017-03-01 10:20:00,88.73,88.78,88.72,88.73,79354.0,83.822,83.8692,83.8125,83.822,79354.0
2017-03-01 10:25:00,88.74,88.79,88.72,88.78,59764.0,83.8314,83.8787,83.8125,83.8692,59764.0
2017-03-01 10:30:00,88.78,88.79,88.69,88.74,68849.0,83.8692,83.8787,83.7842,83.8314,68849.0
2017-03-01 10:35:00,88.73,88.75,88.56,88.58,102523.0,83.822,83.8409,83.6614,83.6803,102523.0
2017-03-01 10:40:00,88.59,88.6,88.5,88.56,117013.0,83.6897,83.6992,83.6047,83.6614,117013.0
2017-03-01 10:45:00,88.56,88.61,88.53,88.61,83283.0,83.6614,83.7086,83.633,83.7086,83283.0
2017-03-01 10:50:00,88.61,88.69,88.58,88.69,78305.0,83.7086,83.7842,83.6803,83.7842,78305.0
2017-03-01 10:55:00,88.68,88.77,88.67,88.69,86578.0,83.7747,83.8598,83.7653,83.7842,86578.0
2017-03-01 11:00:00,88.69,88.69,88.55,88.56,91432.0,83.7842,83.7842,83.6519,83.6614,91432.0
2017-03-01 11:05:00,88.56,88.8,88.55,88.79,116580.0,83.6614,83.8881,83.6519,83.8787,116580.0
2017-03-01 11:10:00,88.79,88.81,88.73,88.77,125040.0,83.8787,83.8976,83.822,83.8598,125040.0
2017-03-01 11:15:00,88.76,88.86,88.75,88.84,133639.0,83.8503,83.9448,83.8409,83.9259,133639.0
2017-03-01 11:20:00,88.83,88.84,88.73,88.75,73950.0,83.9164,83.9259,83.822,83.8409,73950.0
2017-03-01 11:25:00,88.74,88.78,88.72,88.77,85308.0,83.8314,83.8692,83.8125,83.8598,85308.0
2017-03-01 11:30:00,88.77,88.78,88.71,88.71,67873.0,83.8598,83.8692,83.8031,83.8031,67873.0
2017-03-01 11:35:00,88.71,88.78,88.67,88.75,72580.0,83.8031,83.8692,83.7653,83.8409,72580.0
2017-03-01 11:40:00,88.75,88.83,88.74,88.79,65169.0,83.8409,83.9164,83.8314,83.8787,65169.0
2017-03-01 11:45:00,88.78,88.79,88.73,88.75,69273.0,83.8692,83.8787,83.822,83.8409,69273.0
2017-03-01 11:50:00,88.75,88.85,88.73,88.83,90279.0,83.8409,83.9353,83.822,83.9164,90279.0
2017-03-01 11:55:00,88.83,88.85,88.75,88.77,54754.0,83.9164,83.9353,83.8409,83.8598,54754.0
2017-03-01 12:00:00,88.76,88.88,88.75,88.85,116607.0,83.8503,83.9637,83.8409,83.9353,116607.0
2017-03-01 12:05:00,88.85,88.96,88.85,88.92,95189.0,83.9353,84.0393,83.9353,84.0015,95189.0
2017-03-01 12:10:00,88.91,88.99,88.9,88.97,67060.0,83.992,84.0676,83.9826,84.0487,67060.0
2017-03-01 12:15:00,88.97,88.99,88.88,88.9,112598.0,84.0487,84.0676,83.9637,83.9826,112598.0
2017-03-01 12:20:00,88.9,88.96,88.88,88.95,143746.0,83.9826,84.0393,83.9637,84.0298,143746.0
2017-03-01 12:25:00,88.95,89.0,88.91,88.93,71838.0,84.0298,84.077,83.992,84.0109,71838.0
2017-03-01 12:30:00,88.92,88.93,88.82,88.83,77090.0,84.0015,84.0109,83.907,83.9164,77090.0
2017-03-01 12:35:00,88.83,88.85,88.77,88.78,57058.0,83.9164,83.9353,83.8598,83.8692,57058.0
2017-03-01 12:40:00,88.77,88.8,88.74,88.76,46713.0,83.8598,83.8881,83.8314,83.8503,46713.0
2017-03-01 12:45:00,88.76,88.77,88.71,88.72,76527.0,83.8503,83.8598,83.8031,83.8125,76527.0
2017-03-01 12:50:00,88.71,88.74,88.69,88.73,43847.0,83.8031,83.8314,83.7842,83.822,43847.0
2017-03-01 12:55:00,88.73,88.74,88.69,88.73,39039.0,83.822,83.8314,83.7842,83.822,39039.0
2017-03-01 13:00:00,88.73,88.84,88.73,88.83,63249.0,83.822,83.9259,83.822,83.9164,63249.0
2017-03-01 13:05:00,88.84,88.91,88.82,88.87,46874.0,83.9259,83.992,83.907,83.9542,46874.0
2017-03-01 13:10:00,88.86,88.92,88.8,88.87,68282.0,83.9448,84.0015,83.8881,83.9542,68282.0
2017-03-01 13:15:00,88.87,88.9,88.8,88.82,45277.0,83.9542,83.9826,83.8881,83.907,45277.0
2017-03-01 13:20:00,88.82,88.85,88.8,88.82,34418.0,83.907,83.9353,83.8881,83.907,34418.0
2017-03-01 13:25:00,88.83,88.84,88.77,88.8,75597.0,83.9164,83.9259,83.8598,83.8881,75597.0
2017-03-01 13:30:00,88.8,88.83,88.78,88.8,33990.0,83.8881,83.9164,83.8692,83.8881,33990.0
2017-03-01 13:35:00,88.81,88.83,88.77,88.83,27534.0,83.8976,83.9164,83.8598,83.9164,27534.0
2017-03-01 13:40:00,88.83,88.88,88.82,88.85,45405.0,83.9164,83.9637,83.907,83.9353,45405.0
2017-03-01 13:45:00,88.85,88.9,88.84,88.85,49057.0,83.9353,83.9826,83.9259,83.9353,49057.0
2017-03-01 13:50:00,88.85,88.89,88.84,88.86,30487.0,83.9353,83.9731,83.9259,83.9448,30487.0
2017-03-01 13:55:00,88.86,88.9,88.84,88.9,101811.0,83.9448,83.9826,83.9259,83.9826,101811.0
2017-03-01 14:00:00,88.9,88.95,88.86,88.93,68455.0,83.9826,84.0298,83.9448,84.0109,68455.0
2017-03-01 14:05:00,88.93,88.95,88.83,88.83,75984.0,84.0109,84.0298,83.9164,83.9164,75984.0
2017-03-01 14:10:00,88.84,88.94,88.82,88.93,59046.0,83.9259,84.0204,83.907,84.0109,59046.0
2017-03-01 14:15:00,88.91,89.05,88.91,89.04,127302.0,83.992,84.1243,83.992,84.1148,127302.0
2017-03-01 14:20:00,89.05,89.12,89.02,89.09,91720.0,84.1243,84.1904,84.0959,84.1621,91720.0
2017-03-01 14:25:00,89.09,89.1,89.02,89.08,80969.0,84.1621,84.1715,84.0959,84.1526,80969.0
2017-03-01 14:30:00,89.08,89.09,88.99,89.0,52426.0,84.1526,84.1621,84.0676,84.077,52426.0
2017-03-01 14:35:00,88.99,89.02,88.97,88.99,46318.0,84.0676,84.0959,84.0487,84.0676,46318.0
2017-03-01 14:40:00,88.99,89.07,88.98,89.05,63061.0,84.0676,84.1432,84.0581,84.1243,63061.0
2017-03-01 14:45:00,89.04,89.07,89.02,89.06,48712.0,84.1148,84.1432,84.0959,84.1337,48712.0
2017-03-01 14:50:00,89.06,89.07,89.02,89.06,44878.0,84.1337,84.1432,84.0959,84.1337,44878.0
2017-03-01 14:55:00,89.06,89.1,89.02,89.06,65399.0,84.1337,84.1715,84.0959,84.1337,65399.0
2017-03-01 15:00:00,89.06,89.07,88.97,89.03,74578.0,84.1337,84.1432,84.0487,84.1054,74578.0
2017-03-01 15:05:00,89.02,89.05,88.97,88.98,73046.0,84.0959,84.1243,84.0487,84.0581,73046.0
2017-03-01 15:10:00,88.99,89.04,88.98,89.0,76402.0,84.0676,84.1148,84.0581,84.077,76402.0
2017-03-01 15:15:00,88.99,89.01,88.95,88.99,72417.0,84.0676,84.0865,84.0298,84.0676,72417.0
2017-03-01 15:20:00,88.99,89.03,88.98,89.02,89729.0,84.0676,84.1054,84.0581,84.0959,89729.0
2017-03-01 15:25:00,89.01,89.04,88.98,89.02,76380.0,84.0865,84.1148,84.0581,84.0959,76380.0
2017-03-01 15:30:00,89.01,89.04,89.01,89.04,81962.0,84.0865,84.1148,84.0865,84.1148,81962.0
2017-03-01 15:35:00,89.04,89.1,89.03,89.06,100567.0,84.1148,84.1715,84.1054,84.1337,100567.0
2017-03-01 15:40:00,89.06,89.14,89.05,89.09,95278.0,84.1337,84.2093,84.1243,84.1621,95278.0
2017-03-01 15:45:00,89.08,89.1,89.03,89.05,115698.0,84.1526,84.1715,84.1054,84.1243,115698.0
2017-03-01 15:50:00,89.06,89.1,88.95,88.96,134777.0,84.1337,84.1715,84.0298,84.0393,134777.0
2017-03-01 15:55:00,88.96,88.97,88.88,88.94,338818.0,84.0393,84.0487,83.9637,84.0204,338818.0
2017-03-02 09:30:00,89.0,89.13,88.65,88.69,220947.0,84.077,84.1999,83.7464,83.7842,220947.0
2017-03-02 09:35:00,88.66,88.72,88.53,88.53,95386.0,83.7558,83.8125,83.633,83.633,95386.0
2017-03-02 09:40:00,88.52,88.6,88.46,88.55,77331.0,83.6236,83.6992,83.5669,83.6519,77331.0
2017-03-02 09:45:00,88.52,88.63,88.46,88.52,73138.0,83.6236,83.7275,83.5669,83.6236,73138.0
2017-03-02 09:50:00,88.52,88.52,88.31,88.36,65581.0,83.6236,83.6236,83.4252,83.4724,65581.0
2017-03-02 09:55:00,88.37,88.57,88.36,88.57,88422.0,83.4819,83.6708,83.4724,83.6708,88422.0
2017-03-02 10:00:00,88.57,88.58,88.47,88.49,65768.0,83.6708,83.6803,83.5764,83.5953,65768.0
2017-03-02 10:05:00,88.49,88.5,88.32,88.33,62901.0,83.5953,83.6047,83.4347,83.4441,62901.0
2017-03-02 10:10:00,88.35,88.39,88.2,88.28,93511.0,83.463,83.5008,83.3213,83.3969,93511.0
2017-03-02 10:15:00,88.29,88.33,88.21,88.28,53698.0,83.4063,83.4441,83.3307,83.3969,53698.0
2017-03-02 10:20:00,88.28,88.29,88.16,88.22,76508.0,83.3969,83.4063,83.2835,83.3402,76508.0
2017-03-02 10:25:00,88.22,88.32,88.18,88.29,58932.0,83.3402,83.4347,83.3024,83.4063,58932.0
2017-03-02 10:30:00,88.29,88.32,88.21,88.22,66022.0,83.4063,83.4347,83.3307,83.3402,66022.0
2017-03-02 10:35:00,88.21,88.27,88.15,88.15,58630.0,83.3307,83.3874,83.2741,83.2741,58630.0
2017-03-02 10:40:00,88.16,88.23,88.1,88.2,62285.0,83.2835,83.3496,83.2268,83.3213,62285.0
2017-03-02 10:45:00,88.2,88.26,88.17,88.26,61169.0,83.3213,83.378,83.293,83.378,61169.0
2017-03-02 10:50:00,88.26,88.33,88.24,88.28,74845.0,83.378,83.4441,83.3591,83.3969,74845.0
2017-03-02 10:55:00,88.28,88.35,88.27,88.32,54937.0,83.3969,83.463,83.3874,83.4347,54937.0
2017-03-02 11:00:00,88.32,88.33,88.19,88.23,60236.0,83.4347,83.4441,83.3118,83.3496,60236.0
2017-03-02 11:05:00,88.23,88.24,88.16,88.21,75443.0,83.3496,83.3591,83.2835,83.3307,75443.0
2017-03-02 11:10:00,88.21,88.27,88.17,88.25,64529.0,83.3307,83.3874,83.293,83.3685,64529.0
2017-03-02 11:15:00,88.25,88.29,88.22,88.24,43042.0,83.3685,83.4063,83.3402,83.3591,43042.0
2017-03-02 11:20:00,88.24,88.38,88.24,88.36,59364.0,83.3591,83.4913,83.3591,83.4724,59364.0
2017-03-02 11:25:00,88.36,88.37,88.28,88.28,47712.0,83.4724,83.4819,83.3969,83.3969,47712.0
2017-03-02 11:30:00,88.28,88.31,88.19,88.25,67759.0,83.3969,83.4252,83.3118,83.3685,67759.0
2017-03-02 11:35:00,88.26,88.29,88.21,88.26,47356.0,83.378,83.4063,83.3307,83.378,47356.0
2017-03-02 11:40:00,88.27,88.32,88.26,88.27,62935.0,83.3874,83.4347,83.378,83.3874,62935.0
2017-03-02 11:45:00,88.28,88.33,88.25,88.3,56621.0,83.3969,83.4441,83.3685,83.4158,56621.0
2017-03-02 11:50:00,88.3,88.37,88.29,88.31,29245.0,83.4158,83.4819,83.4063,83.4252,29245.0
2017-03-02 11:55:00,88.32,88.44,88.31,88.43,50867.0,83.4347,83.548,83.4252,83.5386,50867.0
2017-03-02 12:00:00,88.42,88.44,88.37,88.4,36861.0,83.5291,83.548,83.4819,83.5102,36861.0
2017-03-02 12:05:00,88.39,88.43,88.37,88.42,36204.0,83.5008,83.5386,83.4819,83.5291,36204.0
2017-03-02 12:10:00,88.42,88.43,88.34,88.36,36359.0,83.5291,83.5386,83.4535,83.4724,36359.0
2017-03-02 12:15:00,88.36,88.44,88.36,88.37,35819.0,83.4724,83.548,83.4724,83.4819,35819.0
2017-03-02 12:20:00,88.38,88.38,88.29,88.31,46872.0,83.4913,83.4913,83.4063,83.4252,46872.0
2017-03-02 12:25:00,88.32,88.37,88.31,88.34,59664.0,83.4347,83.4819,83.4252,83.4535,59664.0
2017-03-02 12:30:00,88.34,88.36,88.31,88.33,32562.0,83.4535,83.4724,83.4252,83.4441,32562.0
2017-03-02 12:35:00,88.33,88.4,88.32,88.38,30858.0,83.4441,83.5102,83.4347,83.4913,30858.0
2017-03-02 12:40:00,88.37,88.39,88.34,88.37,34917.0,83.4819,83.5008,83.4535,83.4819,34917.0
2017-03-02 12:45:00,88.37,88.39,88.34,88.37,25306.0,83.4819,83.5008,83.4535,83.4819,25306.0
2017-03-02 12:50:00,88.37,88.45,88.36,88.45,42452.0,83.4819,83.5575,83.4724,83.5575,42452.0
2017-03-02 12:55:00,88.45,88.49,88.44,88.46,45136.0,83.5575,83.5953,83.548,83.5669,45136.0
2017-03-02 13:00:00,88.44,88.46,88.42,88.44,23395.0,83.548,83.5669,83.5291,83.548,23395.0
2017-03-02 13:05:00,88.43,88.45,88.39,88.4,32779.0,83.5386,83.5575,83.5008,83.5102,32779.0
2017-03-02 13:10:00,88.41,88.43,88.37,88.43,25922.0,83.5197,83.5386,83.4819,83.5386,25922.0
2017-03-02 13:15:00,88.42,88.48,88.42,88.47,26527.0,83.5291,83.5858,83.5291,83.5764,26527.0
2017-03-02 13:20:00,88.48,88.48,88.43,88.45,29460.0,83.5858,83.5858,83.5386,83.5575,29460.0
2017-03-02 13:25:00,88.44,88.5,88.44,88.49,23997.0,83.548,83.6047,83.548,83.5953,23997.0
2017-03-02 13:30:00,88.49,88.49,88.43,88.45,30405.0,83.5953,83.5953,83.5386,83.5575,30405.0
2017-03-02 13:35:00,88.45,88.45,88.38,88.41,21905.0,83.5575,83.5575,83.4913,83.5197,21905.0
2017-03-02 13:40:00,88.39,88.46,88.38,88.44,32067.0,83.5008,83.5669,83.4913,83.548,32067.0
2017-03-02 13:45:00,88.45,88.51,88.44,88.5,31340.0,83.5575,83.6141,83.548,83.6047,31340.0
2017-03-02 13:50:00,88.5,88.51,88.44,88.49,27149.0,83.6047,83.6141,83.548,83.5953,27149.0
2017-03-02 13:55:00,88.5,88.53,88.47,88.49,36046.0,83.6047,83.633,83.5764,83.5953,36046.0
2017-03-02 14:00:00,88.5,88.58,88.5,88.52,37471.0,83.6047,83.6803,83.6047,83.6236,37471.0
2017-03-02 14:05:00,88.52,88.56,88.51,88.54,52468.0,83.6236,83.6614,83.6141,83.6425,52468.0
2017-03-02 14:10:00,88.54,88.54,88.47,88.5,63086.0,83.6425,83.6425,83.5764,83.6047,63086.0
2017-03-02 14:15:00,88.5,88.5,88.42,88.42,55808.0,83.6047,83.6047,83.5291,83.5291,55808.0
2017-03-02 14:20:00,88.43,88.48,88.42,88.43,39257.0,83.5386,83.5858,83.5291,83.5386,39257.0
2017-03-02 14:25:00,88.44,88.56,88.43,88.55,55116.0,83.548,83.6614,83.5386,83.6519,55116.0
2017-03-02 14:30:00,88.56,88.63,88.51,88.62,43824.0,83.6614,83.7275,83.6141,83.7181,43824.0
2017-03-02 14:35:00,88.62,88.62,88.53,88.57,43335.0,83.7181,83.7181,83.633,83.6708,43335.0
2017-03-02 14:40:00,88.57,88.57,88.51,88.53,33870.0,83.6708,83.6708,83.6141,83.633,33870.0
2017-03-02 14:45:00,88.53,88.59,88.51,88.59,39790.0,83.633,83.6897,83.6141,83.6897,39790.0
2017-03-02 14:50:00,88.59,88.61,88.53,88.53,46023.0,83.6897,83.7086,83.633,83.633,46023.0
2017-03-02 14:55:00,88.53,88.58,88.52,88.58,32436.0,83.633,83.6803,83.6236,83.6803,32436.0
2017-03-02 15:00:00,88.59,88.62,88.54,88.61,54987.0,83.6897,83.7181,83.6425,83.7086,54987.0
2017-03-02 15:05:00,88.61,88.67,88.6,88.66,58467.0,83.7086,83.7653,83.6992,83.7558,58467.0
2017-03-02 15:10:00,88.66,88.66,88.62,88.65,62336.0,83.7558,83.7558,83.7181,83.7464,62336.0
2017-03-02 15:15:00,88.64,88.65,88.51,88.57,84667.0,83.737,83.7464,83.6141,83.6708,84667.0
2017-03-02 15:20:00,88.57,88.57,88.51,88.51,57470.0,83.6708,83.6708,83.6141,83.6141,57470.0
2017-03-02 15:25:00,88.52,88.57,88.5,88.54,81918.0,83.6236,83.6708,83.6047,83.6425,81918.0
2017-03-02 15:30:00,88.54,88.55,88.48,88.51,97734.0,83.6425,83.6519,83.5858,83.6141,97734.0
2017-03-02 15:35:00,88.51,88.55,88.49,88.54,80971.0,83.6141,83.6519,83.5953,83.6425,80971.0
2017-03-02 15:40:00,88.54,88.57,88.42,88.46,144599.0,83.6425,83.6708,83.5291,83.5669,144599.0
2017-03-02 15:45:00,88.45,88.5,88.41,88.43,122996.0,83.5575,83.6047,83.5197,83.5386,122996.0
2017-03-02 15:50:00,88.43,88.47,88.39,88.47,170866.0,83.5386,83.5764,83.5008,83.5764,170866.0
2017-03-02 15:55:00,88.47,88.55,88.44,88.51,414625.0,83.5764,83.6519,83.548,83.6141,414625.0
2017-03-03 09:30:00,88.31,88.42,88.18,88.35,131164.0,83.4252,83.5291,83.3024,83.463,131164.0
2017-03-03 09:35:00,88.3,88.44,88.29,88.44,86116.0,83.4158,83.548,83.4063,83.548,86116.0
2017-03-03 09:40:00,88.47,88.57,88.43,88.56,52782.0,83.5764,83.6708,83.5386,83.6614,52782.0
2017-03-03 09:45:00,88.58,88.58,88.42,88.48,29772.0,83.6803,83.6803,83.5291,83.5858,29772.0
2017-03-03 09:50:00,88.49,88.52,88.45,88.49,71990.0,83.5953,83.6236,83.5575,83.5953,71990.0
2017-03-03 09:55:00,88.49,88.51,88.29,88.32,54953.0,83.5953,83.6141,83.4063,83.4347,54953.0
2017-03-03 10:00:00,88.33,88.42,88.32,88.39,44243.0,83.4441,83.5291,83.4347,83.5008,44243.0
2017-03-03 10:05:00,88.38,88.47,88.38,88.45,45843.0,83.4913,83.5764,83.4913,83.5575,45843.0
2017-03-03 10:10:00,88.45,88.6,88.45,88.6,56896.0,83.5575,83.6992,83.5575,83.6992,56896.0
2017-03-03 10:15:00,88.6,88.6,88.46,88.49,43382.0,83.6992,83.6992,83.5669,83.5953,43382.0
2017-03-03 10:20:00,88.48,88.48,88.37,88.41,70521.0,83.5858,83.5858,83.4819,83.5197,70521.0
2017-03-03 10:25:00,88.42,88.42,88.36,88.4,75196.0,83.5291,83.5291,83.4724,83.5102,75196.0
2017-03-03 10:30:00,88.4,88.41,88.32,88.32,54048.0,83.5102,83.5197,83.4347,83.4347,54048.0
2017-03-03 10:35:00,88.32,88.37,88.26,88.29,47811.0,83.4347,83.4819,83.378,83.4063,47811.0
2017-03-03 10:40:00,88.29,88.34,88.26,88.33,29625.0,83.4063,83.4535,83.378,83.4441,29625.0
2017-03-03 10:45:00,88.34,88.37,88.3,88.37,40881.0,83.4535,83.4819,83.4158,83.4819,40881.0
2017-03-03 10:50:00,88.37,88.39,88.33,88.36,34741.0,83.4819,83.5008,83.4441,83.4724,34741.0
2017-03-03 10:55:00,88.37,88.37,88.26,88.27,52495.0,83.4819,83.4819,83.378,83.3874,52495.0
2017-03-03 11:00:00,88.27,88.31,88.2,88.3,66617.0,83.3874,83.4252,83.3213,83.4158,66617.0
2017-03-03 11:05:00,88.31,88.33,88.28,88.3,25915.0,83.4252,83.4441,83.3969,83.4158,25915.0
2017-03-03 11:10:00,88.3,88.38,88.3,88.37,20813.0,83.4158,83.4913,83.4158,83.4819,20813.0
2017-03-03 11:15:00,88.37,88.41,88.36,88.4,35259.0,83.4819,83.5197,83.4724,83.5102,35259.0
2017-03-03 11:20:00,88.4,88.43,88.32,88.33,51048.0,83.5102,83.5386,83.4347,83.4441,51048.0
2017-03-03 11:25:00,88.34,88.35,88.29,88.29,47375.0,83.4535,83.463,83.4063,83.4063,47375.0
2017-03-03 11:30:00,88.3,88.36,88.26,88.36,56804.0,83.4158,83.4724,83.378,83.4724,56804.0
2017-03-03 11:35:00,88.36,88.4,88.35,88.39,16509.0,83.4724,83.5102,83.463,83.5008,16509.0
2017-03-03 11:40:00,88.4,88.46,88.39,88.46,38181.0,83.5102,83.5669,83.5008,83.5669,38181.0
2017-03-03 11:45:00,88.45,88.57,88.45,88.56,100924.0,83.5575,83.6708,83.5575,83.6614,100924.0
2017-03-03 11:50:00,88.57,88.59,88.52,88.54,63152.0,83.6708,83.6897,83.6236,83.6425,63152.0
2017-03-03 11:55:00,88.53,88.64,88.53,88.64,86862.0,83.633,83.737,83.633,83.737,86862.0
2017-03-03 12:00:00,88.64,88.65,88.56,88.6,91399.0,83.737,83.7464,83.6614,83.6992,91399.0
2017-03-03 12:05:00,88.61,88.63,88.59,88.59,50022.0,83.7086,83.7275,83.6897,83.6897,50022.0
2017-03-03 12:10:00,88.59,88.64,88.58,88.63,52354.0,83.6897,83.737,83.6803,83.7275,52354.0
2017-03-03 12:15:00,88.63,88.64,88.53,88.6,40811.0,83.7275,83.737,83.633,83.6992,40811.0
2017-03-03 12:20:00,88.6,88.62,88.58,88.59,64615.0,83.6992,83.7181,83.6803,83.6897,64615.0
2017-03-03 12:25:00,88.59,88.72,88.58,88.72,69127.0,83.6897,83.8125,83.6803,83.8125,69127.0
2017-03-03 12:30:00,88.71,88.72,88.65,88.65,39272.0,83.8031,83.8125,83.7464,83.7464,39272.0
2017-03-03 12:35:00,88.65,88.68,88.63,88.64,28726.0,83.7464,83.7747,83.7275,83.737,28726.0
2017-03-03 12:40:00,88.64,88.75,88.63,88.71,37530.0,83.737,83.8409,83.7275,83.8031,37530.0
2017-03-03 12:45:00,88.71,88.73,88.66,88.67,32982.0,83.8031,83.822,83.7558,83.7653,32982.0
2017-03-03 12:50:00,88.67,88.7,88.66,88.69,45848.0,83.7653,83.7936,83.7558,83.7842,45848.0
2017-03-03 12:55:00,88.7,88.73,88.69,88.71,22782.0,83.7936,83.822,83.7842,83.8031,22782.0
2017-03-03 13:00:00,88.7,88.91,88.68,88.9,134228.0,83.7936,83.992,83.7747,83.9826,134228.0
2017-03-03 13:05:00,88.91,88.91,88.75,88.78,87661.0,83.992,83.992,83.8409,83.8692,87661.0
2017-03-03 13:10:00,88.79,88.83,88.76,88.78,31801.0,83.8787,83.9164,83.8503,83.8692,31801.0
2017-03-03 13:15:00,88.78,88.79,88.72,88.74,42200.0,83.8692,83.8787,83.8125,83.8314,42200.0
2017-03-03 13:20:00,88.73,88.74,88.66,88.69,43633.0,83.822,83.8314,83.7558,83.7842,43633.0
2017-03-03 13:25:00,88.7,88.75,88.66,88.75,47519.0,83.7936,83.8409,83.7558,83.8409,47519.0
2017-03-03 13:30:00,88.75,88.77,88.69,88.7,24549.0,83.8409,83.8598,83.7842,83.7936,24549.0
2017-03-03 13:35:00,88.7,88.71,88.65,88.7,23955.0,83.7936,83.8031,83.7464,83.7936,23955.0
2017-03-03 13:40:00,88.7,88.78,88.7,88.78,25707.0,83.7936,83.8692,83.7936,83.8692,25707.0
2017-03-03 13:45:00,88.79,88.82,88.77,88.8,41361.0,83.8787,83.907,83.8598,83.8881,41361.0
2017-03-03 13:50:00,88.8,88.8,88.73,88.76,32965.0,83.8881,83.8881,83.822,83.8503,32965.0
2017-03-03 13:55:00,88.76,88.77,88.72,88.72,20594.0,83.8503,83.8598,83.8125,83.8125,20594.0
2017-03-03 14:00:00,88.72,88.81,88.72,88.8,54535.0,83.8125,83.8976,83.8125,83.8881,54535.0
2017-03-03 14:05:00,88.8,88.82,88.79,88.81,27233.0,83.8881,83.907,83.8787,83.8976,27233.0
2017-03-03 14:10:00,88.81,88.87,88.8,88.86,62742.0,83.8976,83.9542,83.8881,83.9448,62742.0
2017-03-03 14:15:00,88.85,88.85,88.75,88.76,33310.0,83.9353,83.9353,83.8409,83.8503,33310.0
2017-03-03 14:20:00,88.77,88.85,88.76,88.83,37202.0,83.8598,83.9353,83.8503,83.9164,37202.0
2017-03-03 14:25:00,88.84,88.84,88.73,88.74,37750.0,83.9259,83.9259,83.822,83.8314,37750.0
2017-03-03 14:30:00,88.73,88.78,88.73,88.76,21664.0,83.822,83.8692,83.822,83.8503,21664.0
2017-03-03 14:35:00,88.77,88.8,88.76,88.78,34490.0,83.8598,83.8881,83.8503,83.8692,34490.0
2017-03-03 14:40:00,88.79,88.79,88.76,88.78,32304.0,83.8787,83.8787,83.8503,83.8692,32304.0
2017-03-03 14:45:00,88.78,88.85,88.78,88.83,36426.0,83.8692,83.9353,83.8692,83.9164,36426.0
2017-03-03 14:50:00,88.82,88.83,88.8,88.81,38045.0,83.907,83.9164,83.8881,83.8976,38045.0
2017-03-03 14:55:00,88.81,88.86,88.79,88.85,40162.0,83.8976,83.9448,83.8787,83.9353,40162.0
2017-03-03 15:00:00,88.85,88.85,88.78,88.78,49808.0,83.9353,83.9353,83.8692,83.8692,49808.0
2017-03-03 15:05:00,88.79,88.81,88.75,88.77,60300.0,83.8787,83.8976,83.8409,83.8598,60300.0
2017-03-03 15:10:00,88.77,88.78,88.75,88.77,58700.0,83.8598,83.8692,83.8409,83.8598,58700.0
2017-03-03 15:15:00,88.78,88.79,88.75,88.78,66869.0,83.8692,83.8787,83.8409,83.8692,66869.0
2017-03-03 15:20:00,88.78,88.83,88.78,88.81,80010.0,83.8692,83.9164,83.8692,83.8976,80010.0
2017-03-03 15:25:00,88.81,88.88,88.8,88.87,107869.0,83.8976,83.9637,83.8881,83.9542,107869.0
2017-03-03 15:30:00,88.87,88.87,88.75,88.78,91724.0,83.9542,83.9542,83.8409,83.8692,91724.0
2017-03-03 15:35:00,88.78,88.82,88.77,88.81,84802.0,83.8692,83.907,83.8598,83.8976,84802.0
2017-03-03 15:40:00,88.81,88.82,88.79,88.81,124390.0,83.8976,83.907,83.8787,83.8976,124390.0
2017-03-03 15:45:00,88.8,88.81,88.68,88.68,116110.0,83.8881,83.8976,83.7747,83.7747,116110.0
2017-03-03 15:50:00,88.69,88.78,88.68,88.76,119674.0,83.7842,83.8692,83.7747,83.8503,119674.0
2017-03-03 15:55:00,88.77,88.8,88.67,88.77,352622.0,83.8598,83.8881,83.7653,83.8598,352622.0
2017-03-06 09:30:00,88.53,88.58,88.27,88.51,163800.0,83.633,83.6803,83.3874,83.6141,163800.0
2017-03-06 09:35:00,88.53,88.66,88.43,88.66,54991.0,83.633,83.7558,83.5386,83.7558,54991.0
2017-03-06 09:40:00,88.66,88.66,88.55,88.55,53877.0,83.7558,83.7558,83.6519,83.6519,53877.0
2017-03-06 09:45:00,88.55,88.64,88.51,88.53,51758.0,83.6519,83.737,83.6141,83.633,51758.0
2017-03-06 09:50:00,88.55,88.6,88.54,88.6,47649.0,83.6519,83.6992,83.6425,83.6992,47649.0
2017-03-06 09:55:00,88.61,88.61,88.54,88.58,32452.0,83.7086,83.7086,83.6425,83.6803,32452.0
2017-03-06 10:00:00,88.59,88.6,88.52,88.52,46469.0,83.6897,83.6992,83.6236,83.6236,46469.0
2017-03-06 10:05:00,88.52,88.58,88.52,88.58,56082.0,83.6236,83.6803,83.6236,83.6803,56082.0
2017-03-06 10:10:00,88.58,88.6,88.54,88.56,30848.0,83.6803,83.6992,83.6425,83.6614,30848.0
2017-03-06 10:15:00,88.56,88.63,88.55,88.56,51481.0,83.6614,83.7275,83.6519,83.6614,51481.0
2017-03-06 10:20:00,88.57,88.58,88.51,88.55,53982.0,83.6708,83.6803,83.6141,83.6519,53982.0
2017-03-06 10:25:00,88.55,88.59,88.54,88.55,30656.0,83.6519,83.6897,83.6425,83.6519,30656.0
2017-03-06 10:30:00,88.56,88.57,88.49,88.52,57181.0,83.6614,83.6708,83.5953,83.6236,57181.0
2017-03-06 10:35:00,88.52,88.53,88.44,88.48,59530.0,83.6236,83.633,83.548,83.5858,59530.0
2017-03-06 10:40:00,88.47,88.5,88.44,88.45,31488.0,83.5764,83.6047,83.548,83.5575,31488.0
2017-03-06 10:45:00,88.44,88.48,88.44,88.45,32108.0,83.548,83.5858,83.548,83.5575,32108.0
2017-03-06 10:50:00,88.45,88.46,88.43,88.44,59613.0,83.5575,83.5669,83.5386,83.548,59613.0
2017-03-06 10:55:00,88.44,88.45,88.39,88.42,56029.0,83.548,83.5575,83.5008,83.5291,56029.0
2017-03-06 11:00:00,88.43,88.43,88.36,88.42,30224.0,83.5386,83.5386,83.4724,83.5291,30224.0
2017-03-06 11:05:00,88.43,88.5,88.42,88.47,34290.0,83.5386,83.6047,83.5291,83.5764,34290.0
2017-03-06 11:10:00,88.47,88.52,88.45,88.51,31656.0,83.5764,83.6236,83.5575,83.6141,31656.0
2017-03-06 11:15:00,88.5,88.52,88.44,88.52,78230.0,83.6047,83.6236,83.548,83.6236,78230.0
2017-03-06 11:20:00,88.51,88.52,88.45,88.48,30183.0,83.6141,83.6236,83.5575,83.5858,30183.0
2017-03-06 11:25:00,88.48,88.49,88.43,88.45,33219.0,83.5858,83.5953,83.5386,83.5575,33219.0
2017-03-06 11:30:00,88.46,88.48,88.44,88.46,30062.0,83.5669,83.5858,83.548,83.5669,30062.0
2017-03-06 11:35:00,88.47,88.52,88.46,88.47,64301.0,83.5764,83.6236,83.5669,83.5764,64301.0
2017-03-06 11:40:00,88.48,88.5,88.43,88.44,38523.0,83.5858,83.6047,83.5386,83.548,38523.0
2017-03-06 11:45:00,88.43,88.44,88.37,88.41,97741.0,83.5386,83.548,83.4819,83.5197,97741.0
2017-03-06 11:50:00,88.41,88.41,88.36,88.36,33801.0,83.5197,83.5197,83.4724,83.4724,33801.0
2017-03-06 11:55:00,88.36,88.42,88.36,88.39,39372.0,83.4724,83.5291,83.4724,83.5008,39372.0
2017-03-06 12:00:00,88.39,88.44,88.36,88.44,44680.0,83.5008,83.548,83.4724,83.548,44680.0
2017-03-06 12:05:00,88.44,88.47,88.41,88.47,24599.0,83.548,83.5764,83.5197,83.5764,24599.0
2017-03-06 12:10:00,88.46,88.48,88.43,88.45,27246.0,83.5669,83.5858,83.5386,83.5575,27246.0
2017-03-06 12:15:00,88.45,88.51,88.45,88.51,49825.0,83.5575,83.6141,83.5575,83.6141,49825.0
2017-03-06 12:20:00,88.51,88.54,88.51,88.53,34845.0,83.6141,83.6425,83.6141,83.633,34845.0
2017-03-06 12:25:00,88.53,88.58,88.52,88.56,32777.0,83.633,83.6803,83.6236,83.6614,32777.0
2017-03-06 12:30:00,88.57,88.64,88.57,88.61,58941.0,83.6708,83.737,83.6708,83.7086,58941.0
2017-03-06 12:35:00,88.62,88.63,88.58,88.62,94391.0,83.7181,83.7275,83.6803,83.7181,94391.0
2017-03-06 12:40:00,88.62,88.71,88.6,88.71,70671.0,83.7181,83.8031,83.6992,83.8031,70671.0
2017-03-06 12:45:00,88.7,88.77,88.69,88.76,53674.0,83.7936,83.8598,83.7842,83.8503,53674.0
2017-03-06 12:50:00,88.75,88.79,88.74,88.79,46445.0,83.8409,83.8787,83.8314,83.8787,46445.0
2017-03-06 12:55:00,88.79,88.88,88.78,88.88,74909.0,83.8787,83.9637,83.8692,83.9637,74909.0
2017-03-06 13:00:00,88.88,88.97,88.85,88.93,90023.0,83.9637,84.0487,83.9353,84.0109,90023.0
2017-03-06 13:05:00,88.93,88.94,88.88,88.92,46691.0,84.0109,84.0204,83.9637,84.0015,46691.0
2017-03-06 13:10:00,88.92,88.98,88.92,88.96,67743.0,84.0015,84.0581,84.0015,84.0393,67743.0
2017-03-06 13:15:00,88.96,89.05,88.96,89.03,66050.0,84.0393,84.1243,84.0393,84.1054,66050.0
2017-03-06 13:20:00,89.03,89.05,89.0,89.03,30333.0,84.1054,84.1243,84.077,84.1054,30333.0
2017-03-06 13:25:00,89.03,89.04,88.99,89.01,41097.0,84.1054,84.1148,84.0676,84.0865,41097.0
2017-03-06 13:30:00,89.0,89.07,89.0,89.06,46813.0,84.077,84.1432,84.077,84.1337,46813.0
2017-03-06 13:35:00,89.06,89.09,89.04,89.05,68978.0,84.1337,84.1621,84.1148,84.1243,68978.0
2017-03-06 13:40:00,89.04,89.04,88.99,89.01,40044.0,84.1148,84.1148,84.0676,84.0865,40044.0
2017-03-06 13:45:00,89.0,89.0,88.99,89.0,11019.0,84.077,84.077,84.0676,84.077,11019.0
2017-03-06 13:50:00,88.99,89.02,88.99,89.01,36320.0,84.0676,84.0959,84.0676,84.0865,36320.0
2017-03-06 13:55:00,89.0,89.03,88.99,89.03,36490.0,84.077,84.1054,84.0676,84.1054,36490.0
2017-03-06 14:00:00,89.02,89.04,89.01,89.02,27595.0,84.0959,84.1148,84.0865,84.0959,27595.0
2017-03-06 14:05:00,89.01,89.04,89.01,89.03,36847.0,84.0865,84.1148,84.0865,84.1054,36847.0
2017-03-06 14:10:00,89.03,89.04,89.03,89.04,30230.0,84.1054,84.1148,84.1054,84.1148,30230.0
2017-03-06 14:15:00,89.03,89.07,89.03,89.04,46173.0,84.1054,84.1432,84.1054,84.1148,46173.0
2017-03-06 14:20:00,89.03,89.04,89.02,89.02,31033.0,84.1054,84.1148,84.0959,84.0959,31033.0
2017-03-06 14:25:00,89.03,89.04,89.02,89.03,66340.0,84.1054,84.1148,84.0959,84.1054,66340.0
2017-03-06 14:30:00,89.03,89.03,88.98,89.0,49386.0,84.1054,84.1054,84.0581,84.077,49386.0
2017-03-06 14:35:00,89.0,89.0,88.98,88.98,78234.0,84.077,84.077,84.0581,84.0581,78234.0
2017-03-06 14:40:00,88.99,88.99,88.95,88.98,40583.0,84.0676,84.0676,84.0298,84.0581,40583.0
2017-03-06 14:45:00,88.97,89.04,88.97,89.01,67106.0,84.0487,84.1148,84.0487,84.0865,67106.0
2017-03-06 14:50:00,89.0,89.03,88.99,89.03,37095.0,84.077,84.1054,84.0676,84.1054,37095.0
2017-03-06 14:55:00,89.02,89.02,88.93,88.99,42683.0,84.0959,84.0959,84.0109,84.0676,42683.0
2017-03-06 15:00:00,88.99,89.01,88.98,89.0,23206.0,84.0676,84.0865,84.0581,84.077,23206.0
2017-03-06 15:05:00,89.0,89.04,88.99,89.04,42943.0,84.077,84.1148,84.0676,84.1148,42943.0
2017-03-06 15:10:00,89.03,89.04,89.0,89.01,108274.0,84.1054,84.1148,84.077,84.0865,108274.0
2017-03-06 15:15:00,89.01,89.1,89.0,89.09,120872.0,84.0865,84.1715,84.077,84.1621,120872.0
2017-03-06 15:20:00,89.09,89.14,89.06,89.13,82500.0,84.1621,84.2093,84.1337,84.1999,82500.0
2017-03-06 15:25:00,89.12,89.13,89.1,89.11,67632.0,84.1904,84.1999,84.1715,84.181,67632.0
2017-03-06 15:30:00,89.1,89.16,89.1,89.16,134110.0,84.1715,84.2282,84.1715,84.2282,134110.0
2017-03-06 15:35:00,89.16,89.27,89.16,89.26,164673.0,84.2282,84.3321,84.2282,84.3227,164673.0
2017-03-06 15:40:00,89.26,89.27,89.14,89.17,133549.0,84.3227,84.3321,84.2093,84.2376,133549.0
2017-03-06 15:45:00,89.17,89.2,89.11,89.2,107445.0,84.2376,84.266,84.181,84.266,107445.0
2017-03-06 15:50:00,89.2,89.2,89.15,89.18,119239.0,84.266,84.266,84.2187,84.2471,119239.0
2017-03-06 15:55:00,89.18,89.19,88.95,88.97,649284.0,84.2471,84.2565,84.0298,84.0487,649284.0
2017-03-07 09:30:00,88.99,89.3,88.85,89.25,238883.0,84.0676,84.3604,83.9353,84.3132,238883.0
2017-03-07 09:35:00,89.25,89.29,89.02,89.04,62708.0,84.3132,84.351,84.0959,84.1148,62708.0
2017-03-07 09:40:00,89.04,89.09,88.96,89.01,82585.0,84.1148,84.1621,84.0393,84.0865,82585.0
2017-03-07 09:45:00,89.02,89.07,89.0,89.04,60791.0,84.0959,84.1432,84.077,84.1148,60791.0
2017-03-07 09:50:00,89.03,89.1,88.99,89.06,78340.0,84.1054,84.1715,84.0676,84.1337,78340.0
2017-03-07 09:55:00,89.06,89.1,89.01,89.01,57349.0,84.1337,84.1715,84.0865,84.0865,57349.0
2017-03-07 10:00:00,89.01,89.03,89.0,89.02,104382.0,84.0865,84.1054,84.077,84.0959,104382.0
2017-03-07 10:05:00,89.03,89.13,89.02,89.06,101244.0,84.1054,84.1999,84.0959,84.1337,101244.0
2017-03-07 10:10:00,89.06,89.1,89.02,89.04,62958.0,84.1337,84.1715,84.0959,84.1148,62958.0
2017-03-07 10:15:00,89.03,89.1,88.99,89.06,87104.0,84.1054,84.1715,84.0676,84.1337,87104.0
2017-03-07 10:20:00,89.07,89.1,89.03,89.06,56209.0,84.1432,84.1715,84.1054,84.1337,56209.0
2017-03-07 10:25:00,89.06,89.26,89.05,89.25,142180.0,84.1337,84.3227,84.1243,84.3132,142180.0
2017-03-07 10:30:00,89.26,89.3,89.23,89.24,67363.0,84.3227,84.3604,84.2943,84.3038,67363.0
2017-03-07 10:35:00,89.24,89.24,89.16,89.22,64524.0,84.3038,84.3038,84.2282,84.2849,64524.0
2017-03-07 10:40:00,89.21,89.29,89.18,89.24,61097.0,84.2754,84.351,84.2471,84.3038,61097.0
2017-03-07 10:45:00,89.25,89.27,89.16,89.26,130656.0,84.3132,84.3321,84.2282,84.3227,130656.0
2017-03-07 10:50:00,89.25,89.29,89.24,89.27,37556.0,84.3132,84.351,84.3038,84.3321,37556.0
2017-03-07 10:55:00,89.28,89.29,89.21,89.21,45278.0,84.3416,84.351,84.2754,84.2754,45278.0
2017-03-07 11:00:00,89.21,89.24,89.13,89.13,31735.0,84.2754,84.3038,84.1999,84.1999,31735.0
2017-03-07 11:05:00,89.13,89.16,89.09,89.16,51160.0,84.1999,84.2282,84.1621,84.2282,51160.0
2017-03-07 11:10:00,89.16,89.2,89.14,89.17,53402.0,84.2282,84.266,84.2093,84.2376,53402.0
2017-03-07 11:15:00,89.18,89.21,89.16,89.21,54759.0,84.2471,84.2754,84.2282,84.2754,54759.0
2017-03-07 11:20:00,89.21,89.22,89.08,89.15,50747.0,84.2754,84.2849,84.1526,84.2187,50747.0
2017-03-07 11:25:00,89.15,89.17,89.02,89.03,37604.0,84.2187,84.2376,84.0959,84.1054,37604.0
2017-03-07 11:30:00,89.03,89.03,88.97,89.01,63511.0,84.1054,84.1054,84.0487,84.0865,63511.0
2017-03-07 11:35:00,89.01,89.02,88.97,88.99,44793.0,84.0865,84.0959,84.0487,84.0676,44793.0
2017-03-07 11:40:00,88.99,89.08,88.98,89.06,77983.0,84.0676,84.1526,84.0581,84.1337,77983.0
2017-03-07 11:45:00,89.04,89.07,89.0,89.06,29720.0,84.1148,84.1432,84.077,84.1337,29720.0
2017-03-07 11:50:00,89.07,89.14,89.06,89.1,40789.0,84.1432,84.2093,84.1337,84.1715,40789.0
2017-03-07 11:55:00,89.11,89.13,89.03,89.08,39908.0,84.181,84.1999,84.1054,84.1526,39908.0
2017-03-07 12:00:00,89.08,89.08,88.99,89.0,55839.0,84.1526,84.1526,84.0676,84.077,55839.0
2017-03-07 12:05:00,88.99,89.03,88.98,89.02,118915.0,84.0676,84.1054,84.0581,84.0959,118915.0
2017-03-07 12:10:00,89.02,89.05,88.98,89.01,95902.0,84.0959,84.1243,84.0581,84.0865,95902.0
2017-03-07 12:15:00,89.02,89.08,89.0,89.08,31019.0,84.0959,84.1526,84.077,84.1526,31019.0
2017-03-07 12:20:00,89.08,89.1,89.05,89.06,54224.0,84.1526,84.1715,84.1243,84.1337,54224.0
2017-03-07 12:25:00,89.07,89.11,89.04,89.11,33846.0,84.1432,84.181,84.1148,84.181,33846.0
2017-03-07 12:30:00,89.1,89.17,89.09,89.15,67819.0,84.1715,84.2376,84.1621,84.2187,67819.0
2017-03-07 12:35:00,89.15,89.16,89.11,89.15,33856.0,84.2187,84.2282,84.181,84.2187,33856.0
2017-03-07 12:40:00,89.15,89.16,89.12,89.16,17701.0,84.2187,84.2282,84.1904,84.2282,17701.0
2017-03-07 12:45:00,89.16,89.16,89.08,89.13,34882.0,84.2282,84.2282,84.1526,84.1999,34882.0
2017-03-07 12:50:00,89.12,89.17,89.12,89.14,32700.0,84.1904,84.2376,84.1904,84.2093,32700.0
2017-03-07 12:55:00,89.15,89.18,89.13,89.15,28535.0,84.2187,84.2471,84.1999,84.2187,28535.0
2017-03-07 13:00:00,89.16,89.17,89.09,89.09,22916.0,84.2282,84.2376,84.1621,84.1621,22916.0
2017-03-07 13:05:00,89.1,89.2,89.1,89.2,33294.0,84.1715,84.266,84.1715,84.266,33294.0
2017-03-07 13:10:00,89.19,89.2,89.14,89.17,27576.0,84.2565,84.266,84.2093,84.2376,27576.0
2017-03-07 13:15:00,89.17,89.21,89.16,89.19,27576.0,84.2376,84.2754,84.2282,84.2565,27576.0
2017-03-07 13:20:00,89.2,89.25,89.19,89.25,28479.0,84.266,84.3132,84.2565,84.3132,28479.0
2017-03-07 13:25:00,89.24,89.25,89.23,89.23,15651.0,84.3038,84.3132,84.2943,84.2943,15651.0
2017-03-07 13:30:00,89.24,89.25,89.22,89.22,24002.0,84.3038,84.3132,84.2849,84.2849,24002.0
2017-03-07 13:35:00,89.22,89.23,89.12,89.14,33385.0,84.2849,84.2943,84.1904,84.2093,33385.0
2017-03-07 13:40:00,89.13,89.17,89.12,89.15,34142.0,84.1999,84.2376,84.1904,84.2187,34142.0
2017-03-07 13:45:00,89.15,89.16,89.13,89.14,18494.0,84.2187,84.2282,84.1999,84.2093,18494.0
2017-03-07 13:50:00,89.15,89.15,89.1,89.11,36195.0,84.2187,84.2187,84.1715,84.181,36195.0
2017-03-07 13:55:00,89.11,89.12,89.09,89.11,34911.0,84.181,84.1904,84.1621,84.181,34911.0
2017-03-07 14:00:00,89.11,89.13,89.07,89.11,31670.0,84.181,84.1999,84.1432,84.181,31670.0
2017-03-07 14:05:00,89.11,89.11,89.06,89.06,21090.0,84.181,84.181,84.1337,84.1337,21090.0
2017-03-07 14:10:00,89.07,89.16,89.07,89.15,31065.0,84.1432,84.2282,84.1432,84.2187,31065.0
2017-03-07 14:15:00,89.15,89.19,89.13,89.17,46269.0,84.2187,84.2565,84.1999,84.2376,46269.0
2017-03-07 14:20:00,89.18,89.19,89.15,89.15,43273.0,84.2471,84.2565,84.2187,84.2187,43273.0
2017-03-07 14:25:00,89.15,89.18,89.14,89.17,28261.0,84.2187,84.2471,84.2093,84.2376,28261.0
2017-03-07 14:30:00,89.17,89.18,89.11,89.14,51112.0,84.2376,84.2471,84.181,84.2093,51112.0
2017-03-07 14:35:00,89.14,89.15,89.1,89.13,32534.0,84.2093,84.2187,84.1715,84.1999,32534.0
2017-03-07 14:40:00,89.14,89.2,89.13,89.17,35222.0,84.2093,84.266,84.1999,84.2376,35222.0
2017-03-07 14:45:00,89.17,89.2,89.15,89.19,29838.0,84.2376,84.266,84.2187,84.2565,29838.0
2017-03-07 14:50:00,89.19,89.22,89.18,89.22,26307.0,84.2565,84.2849,84.2471,84.2849,26307.0
2017-03-07 14:55:00,89.22,89.25,89.19,89.2,27623.0,84.2849,84.3132,84.2565,84.266,27623.0
2017-03-07 15:00:00,89.2,89.21,89.15,89.18,39976.0,84.266,84.2754,84.2187,84.2471,39976.0
2017-03-07 15:05:00,89.18,89.18,89.14,89.17,24032.0,84.2471,84.2471,84.2093,84.2376,24032.0
2017-03-07 15:10:00,89.16,89.23,89.16,89.2,41375.0,84.2282,84.2943,84.2282,84.266,41375.0
2017-03-07 15:15:00,89.2,89.21,89.17,89.18,31371.0,84.266,84.2754,84.2376,84.2471,31371.0
2017-03-07 15:20:00,89.18,89.18,89.15,89.17,42144.0,84.2471,84.2471,84.2187,84.2376,42144.0
2017-03-07 15:25:00,89.17,89.17,89.03,89.04,59145.0,84.2376,84.2376,84.1054,84.1148,59145.0
2017-03-07 15:30:00,89.04,89.06,88.99,89.0,119048.0,84.1148,84.1337,84.0676,84.077,119048.0
2017-03-07 15:35:00,88.99,89.02,88.98,89.0,113877.0,84.0676,84.0959,84.0581,84.077,113877.0
2017-03-07 15:40:00,88.99,89.02,88.95,89.0,183973.0,84.0676,84.0959,84.0298,84.077,183973.0
2017-03-07 15:45:00,89.01,89.03,88.98,89.02,170035.0,84.0865,84.1054,84.0581,84.0959,170035.0
2017-03-07 15:50:00,89.03,89.04,89.0,89.01,104813.0,84.1054,84.1148,84.077,84.0865,104813.0
2017-03-07 15:55:00,89.01,89.07,89.0,89.05,261487.0,84.0865,84.1432,84.077,84.1243,261487.0
2017-03-08 09:30:00,89.18,89.3,88.88,88.99,245207.0,84.2471,84.3604,83.9637,84.0676,245207.0
2017-03-08 09:35:00,88.99,89.13,88.99,89.05,48246.0,84.0676,84.1999,84.0676,84.1243,48246.0
2017-03-08 09:40:00,89.05,89.13,89.0,89.07,53185.0,84.1243,84.1999,84.077,84.1432,53185.0
2017-03-08 09:45:00,89.06,89.13,89.02,89.06,73394.0,84.1337,84.1999,84.0959,84.1337,73394.0
2017-03-08 09:50:00,89.06,89.11,89.05,89.07,27462.0,84.1337,84.181,84.1243,84.1432,27462.0
2017-03-08 09:55:00,89.07,89.08,88.99,89.07,54036.0,84.1432,84.1526,84.0676,84.1432,54036.0
2017-03-08 10:00:00,89.07,89.14,89.05,89.1,71304.0,84.1432,84.2093,84.1243,84.1715,71304.0
2017-03-08 10:05:00,89.11,89.12,88.92,88.93,157558.0,84.181,84.1904,84.0015,84.0109,157558.0
2017-03-08 10:10:00,88.93,89.05,88.93,88.99,62803.0,84.0109,84.1243,84.0109,84.0676,62803.0
2017-03-08 10:15:00,88.99,89.06,88.99,89.04,49004.0,84.0676,84.1337,84.0676,84.1148,49004.0
2017-03-08 10:20:00,89.03,89.1,89.02,89.1,37205.0,84.1054,84.1715,84.0959,84.1715,37205.0
2017-03-08 10:25:00,89.1,89.2,89.09,89.18,43250.0,84.1715,84.266,84.1621,84.2471,43250.0
2017-03-08 10:30:00,89.18,89.2,89.12,89.14,47972.0,84.2471,84.266,84.1904,84.2093,47972.0
2017-03-08 10:35:00,89.15,89.17,89.06,89.07,54522.0,84.2187,84.2376,84.1337,84.1432,54522.0
2017-03-08 10:40:00,89.06,89.07,88.98,88.98,29777.0,84.1337,84.1432,84.0581,84.0581,29777.0
2017-03-08 10:45:00,88.98,89.02,88.94,89.01,66260.0,84.0581,84.0959,84.0204,84.0865,66260.0
2017-03-08 10:50:00,89.02,89.06,88.98,89.05,42000.0,84.0959,84.1337,84.0581,84.1243,42000.0
2017-03-08 10:55:00,89.05,89.06,89.02,89.04,42805.0,84.1243,84.1337,84.0959,84.1148,42805.0
2017-03-08 11:00:00,89.04,89.09,89.02,89.08,49835.0,84.1148,84.1621,84.0959,84.1526,49835.0
2017-03-08 11:05:00,89.08,89.09,88.99,89.02,53676.0,84.1526,84.1621,84.0676,84.0959,53676.0
2017-03-08 11:10:00,89.01,89.03,88.98,89.0,52195.0,84.0865,84.1054,84.0581,84.077,52195.0
2017-03-08 11:15:00,89.0,89.01,88.96,88.96,78281.0,84.077,84.0865,84.0393,84.0393,78281.0
2017-03-08 11:20:00,88.96,88.97,88.9,88.93,68677.0,84.0393,84.0487,83.9826,84.0109,68677.0
2017-03-08 11:25:00,88.93,89.02,88.93,88.99,87750.0,84.0109,84.0959,84.0109,84.0676,87750.0
2017-03-08 11:30:00,89.0,89.02,88.98,88.99,65976.0,84.077,84.0959,84.0581,84.0676,65976.0
2017-03-08 11:35:00,89.0,89.02,88.99,88.99,26853.0,84.077,84.0959,84.0676,84.0676,26853.0
2017-03-08 11:40:00,88.99,89.0,88.94,88.95,41999.0,84.0676,84.077,84.0204,84.0298,41999.0
2017-03-08 11:45:00,88.95,88.96,88.91,88.92,82946.0,84.0298,84.0393,83.992,84.0015,82946.0
2017-03-08 11:50:00,88.92,88.93,88.89,88.91,39544.0,84.0015,84.0109,83.9731,83.992,39544.0
2017-03-08 11:55:00,88.91,88.93,88.9,88.91,45565.0,83.992,84.0109,83.9826,83.992,45565.0
2017-03-08 12:00:00,88.92,88.95,88.88,88.91,64266.0,84.0015,84.0298,83.9637,83.992,64266.0
2017-03-08 12:05:00,88.92,88.95,88.91,88.94,25587.0,84.0015,84.0298,83.992,84.0204,25587.0
2017-03-08 12:10:00,88.95,88.98,88.94,88.96,20670.0,84.0298,84.0581,84.0204,84.0393,20670.0
2017-03-08 12:15:00,88.96,89.0,88.96,88.98,18480.0,84.0393,84.077,84.0393,84.0581,18480.0
2017-03-08 12:20:00,88.98,89.04,88.98,89.03,23448.0,84.0581,84.1148,84.0581,84.1054,23448.0
2017-03-08 12:25:00,89.04,89.05,89.01,89.03,19504.0,84.1148,84.1243,84.0865,84.1054,19504.0
2017-03-08 12:30:00,89.03,89.05,89.0,89.01,38832.0,84.1054,84.1243,84.077,84.0865,38832.0
2017-03-08 12:35:00,89.01,89.02,89.0,89.0,32250.0,84.0865,84.0959,84.077,84.077,32250.0
2017-03-08 12:40:00,89.01,89.04,88.99,89.0,46850.0,84.0865,84.1148,84.0676,84.077,46850.0
2017-03-08 12:45:00,88.99,89.01,88.99,88.99,28034.0,84.0676,84.0865,84.0676,84.0676,28034.0
2017-03-08 12:50:00,88.99,89.0,88.95,88.97,44075.0,84.0676,84.077,84.0298,84.0487,44075.0
2017-03-08 12:55:00,88.97,88.99,88.97,88.99,25965.0,84.0487,84.0676,84.0487,84.0676,25965.0
2017-03-08 13:00:00,88.99,89.05,88.98,89.01,25512.0,84.0676,84.1243,84.0581,84.0865,25512.0
2017-03-08 13:05:00,89.02,89.05,89.01,89.04,20329.0,84.0959,84.1243,84.0865,84.1148,20329.0
2017-03-08 13:10:00,89.04,89.1,89.03,89.09,28489.0,84.1148,84.1715,84.1054,84.1621,28489.0
2017-03-08 13:15:00,89.1,89.14,89.09,89.09,25649.0,84.1715,84.2093,84.1621,84.1621,25649.0
2017-03-08 13:20:00,89.09,89.11,89.04,89.05,35066.0,84.1621,84.181,84.1148,84.1243,35066.0
2017-03-08 13:25:00,89.05,89.08,89.04,89.04,15424.0,84.1243,84.1526,84.1148,84.1148,15424.0
2017-03-08 13:30:00,89.05,89.08,89.05,89.06,23554.0,84.1243,84.1526,84.1243,84.1337,23554.0
2017-03-08 13:35:00,89.06,89.07,89.04,89.06,21896.0,84.1337,84.1432,84.1148,84.1337,21896.0
2017-03-08 13:40:00,89.06,89.1,89.05,89.08,22502.0,84.1337,84.1715,84.1243,84.1526,22502.0
2017-03-08 13:45:00,89.09,89.13,89.09,89.13,34844.0,84.1621,84.1999,84.1621,84.1999,34844.0
2017-03-08 13:50:00,89.12,89.13,89.1,89.12,34615.0,84.1904,84.1999,84.1715,84.1904,34615.0
2017-03-08 13:55:00,89.12,89.15,89.11,89.14,29640.0,84.1904,84.2187,84.181,84.2093,29640.0
2017-03-08 14:00:00,89.14,89.15,89.08,89.13,89643.0,84.2093,84.2187,84.1526,84.1999,89643.0
2017-03-08 14:05:00,89.13,89.13,89.01,89.02,41797.0,84.1999,84.1999,84.0865,84.0959,41797.0
2017-03-08 14:10:00,89.01,89.04,89.01,89.03,27758.0,84.0865,84.1148,84.0865,84.1054,27758.0
2017-03-08 14:15:00,89.02,89.03,88.99,89.0,40503.0,84.0959,84.1054,84.0676,84.077,40503.0
2017-03-08 14:20:00,88.99,89.0,88.96,88.97,61067.0,84.0676,84.077,84.0393,84.0487,61067.0
2017-03-08 14:25:00,88.98,88.98,88.95,88.96,91228.0,84.0581,84.0581,84.0298,84.0393,91228.0
2017-03-08 14:30:00,88.95,89.0,88.91,88.97,162532.0,84.0298,84.077,83.992,84.0487,162532.0
2017-03-08 14:35:00,88.97,88.98,88.95,88.98,21714.0,84.0487,84.0581,84.0298,84.0581,21714.0
2017-03-08 14:40:00,88.98,88.99,88.95,88.97,25089.0,84.0581,84.0676,84.0298,84.0487,25089.0
2017-03-08 14:45:00,88.96,88.98,88.94,88.96,39192.0,84.0393,84.0581,84.0204,84.0393,39192.0
2017-03-08 14:50:00,88.96,89.05,88.95,89.05,50684.0,84.0393,84.1243,84.0298,84.1243,50684.0
2017-03-08 14:55:00,89.05,89.07,89.02,89.04,40194.0,84.1243,84.1432,84.0959,84.1148,40194.0
2017-03-08 15:00:00,89.03,89.04,88.99,89.01,31709.0,84.1054,84.1148,84.0676,84.0865,31709.0
2017-03-08 15:05:00,89.01,89.03,88.99,89.02,25537.0,84.0865,84.1054,84.0676,84.0959,25537.0
2017-03-08 15:10:00,89.03,89.03,88.99,89.0,49655.0,84.1054,84.1054,84.0676,84.077,49655.0
2017-03-08 15:15:00,88.99,89.06,88.99,89.05,56445.0,84.0676,84.1337,84.0676,84.1243,56445.0
2017-03-08 15:20:00,89.04,89.06,89.02,89.06,43320.0,84.1148,84.1337,84.0959,84.1337,43320.0
2017-03-08 15:25:00,89.06,89.06,88.99,89.01,32791.0,84.1337,84.1337,84.0676,84.0865,32791.0
2017-03-08 15:30:00,89.01,89.01,88.91,88.94,115579.0,84.0865,84.0865,83.992,84.0204,115579.0
2017-03-08 15:35:00,88.94,89.0,88.92,88.97,96577.0,84.0204,84.077,84.0015,84.0487,96577.0
2017-03-08 15:40:00,88.97,89.0,88.93,88.98,154387.0,84.0487,84.077,84.0109,84.0581,154387.0
2017-03-08 15:45:00,88.98,89.03,88.98,89.02,79010.0,84.0581,84.1054,84.0581,84.0959,79010.0
2017-03-08 15:50:00,89.01,89.02,88.92,88.94,87458.0,84.0865,84.0959,84.0015,84.0204,87458.0
2017-03-08 15:55:00,88.94,89.01,88.87,88.96,325014.0,84.0204,84.0865,83.9542,84.0393,325014.0
2017-03-09 09:30:00,89.08,89.25,89.0,89.11,180797.0,84.1526,84.3132,84.077,84.181,180797.0
2017-03-09 09:35:00,89.14,89.18,89.03,89.17,59266.0,84.2093,84.2471,84.1054,84.2376,59266.0
2017-03-09 09:40:00,89.15,89.23,89.06,89.23,44691.0,84.2187,84.2943,84.1337,84.2943,44691.0
2017-03-09 09:45:00,89.22,89.3,89.22,89.29,87415.0,84.2849,84.3604,84.2849,84.351,87415.0
2017-03-09 09:50:00,89.29,89.4,89.22,89.4,149589.0,84.351,84.4549,84.2849,84.4549,149589.0
2017-03-09 09:55:00,89.38,89.45,89.29,89.44,82483.0,84.436,84.5022,84.351,84.4927,82483.0
2017-03-09 10:00:00,89.44,89.5,89.41,89.48,73592.0,84.4927,84.5494,84.4644,84.5305,73592.0
2017-03-09 10:05:00,89.48,89.48,89.36,89.38,49279.0,84.5305,84.5305,84.4171,84.436,49279.0
2017-03-09 10:10:00,89.37,89.49,89.37,89.46,31226.0,84.4266,84.5399,84.4266,84.5116,31226.0
2017-03-09 10:15:00,89.45,89.48,89.32,89.37,44463.0,84.5022,84.5305,84.3793,84.4266,44463.0
2017-03-09 10:20:00,89.37,89.38,89.26,89.31,38017.0,84.4266,84.436,84.3227,84.3699,38017.0
2017-03-09 10:25:00,89.31,89.32,89.25,89.31,52510.0,84.3699,84.3793,84.3132,84.3699,52510.0
2017-03-09 10:30:00,89.31,89.33,89.25,89.33,39709.0,84.3699,84.3888,84.3132,84.3888,39709.0
2017-03-09 10:35:00,89.33,89.39,89.29,89.31,47305.0,84.3888,84.4455,84.351,84.3699,47305.0
2017-03-09 10:40:00,89.31,89.39,89.3,89.38,42046.0,84.3699,84.4455,84.3604,84.436,42046.0
2017-03-09 10:45:00,89.38,89.39,89.32,89.38,33313.0,84.436,84.4455,84.3793,84.436,33313.0
2017-03-09 10:50:00,89.37,89.4,89.35,89.37,20395.0,84.4266,84.4549,84.4077,84.4266,20395.0
2017-03-09 10:55:00,89.38,89.45,89.36,89.4,28009.0,84.436,84.5022,84.4171,84.4549,28009.0
2017-03-09 11:00:00,89.4,89.44,89.38,89.43,43345.0,84.4549,84.4927,84.436,84.4833,43345.0
2017-03-09 11:05:00,89.43,89.45,89.31,89.31,119726.0,84.4833,84.5022,84.3699,84.3699,119726.0
2017-03-09 11:10:00,89.32,89.36,89.26,89.33,56972.0,84.3793,84.4171,84.3227,84.3888,56972.0
2017-03-09 11:15:00,89.33,89.35,89.23,89.24,40017.0,84.3888,84.4077,84.2943,84.3038,40017.0
2017-03-09 11:20:00,89.23,89.26,89.15,89.17,38708.0,84.2943,84.3227,84.2187,84.2376,38708.0
2017-03-09 11:25:00,89.17,89.21,89.16,89.21,34306.0,84.2376,84.2754,84.2282,84.2754,34306.0
2017-03-09 11:30:00,89.2,89.26,89.19,89.23,53810.0,84.266,84.3227,84.2565,84.2943,53810.0
2017-03-09 11:35:00,89.24,89.26,89.21,89.24,29347.0,84.3038,84.3227,84.2754,84.3038,29347.0
2017-03-09 11:40:00,89.23,89.25,89.21,89.24,17895.0,84.2943,84.3132,84.2754,84.3038,17895.0
2017-03-09 11:45:00,89.25,89.28,89.23,89.26,33527.0,84.3132,84.3416,84.2943,84.3227,33527.0
2017-03-09 11:50:00,89.26,89.29,89.24,89.27,67039.0,84.3227,84.351,84.3038,84.3321,67039.0
2017-03-09 11:55:00,89.28,89.28,89.18,89.25,58095.0,84.3416,84.3416,84.2471,84.3132,58095.0
2017-03-09 12:00:00,89.26,89.27,89.2,89.21,28637.0,84.3227,84.3321,84.266,84.2754,28637.0
2017-03-09 12:05:00,89.2,89.22,89.16,89.18,21195.0,84.266,84.2849,84.2282,84.2471,21195.0
2017-03-09 12:10:00,89.18,89.18,89.16,89.17,13322.0,84.2471,84.2471,84.2282,84.2376,13322.0
2017-03-09 12:15:00,89.17,89.17,89.11,89.13,21289.0,84.2376,84.2376,84.181,84.1999,21289.0
2017-03-09 12:20:00,89.13,89.16,89.12,89.15,29346.0,84.1999,84.2282,84.1904,84.2187,29346.0
2017-03-09 12:25:00,89.15,89.15,89.11,89.12,19619.0,84.2187,84.2187,84.181,84.1904,19619.0
2017-03-09 12:30:00,89.13,89.14,89.1,89.11,16356.0,84.1999,84.2093,84.1715,84.181,16356.0
2017-03-09 12:35:00,89.1,89.15,89.1,89.12,63735.0,84.1715,84.2187,84.1715,84.1904,63735.0
2017-03-09 12:40:00,89.12,89.14,89.07,89.14,79628.0,84.1904,84.2093,84.1432,84.2093,79628.0
2017-03-09 12:45:00,89.14,89.14,89.1,89.11,35673.0,84.2093,84.2093,84.1715,84.181,35673.0
2017-03-09 12:50:00,89.12,89.12,89.05,89.08,34523.0,84.1904,84.1904,84.1243,84.1526,34523.0
2017-03-09 12:55:00,89.07,89.09,89.05,89.08,46247.0,84.1432,84.1621,84.1243,84.1526,46247.0
2017-03-09 13:00:00,89.08,89.09,89.04,89.04,57303.0,84.1526,84.1621,84.1148,84.1148,57303.0
2017-03-09 13:05:00,89.05,89.07,88.98,89.04,362135.0,84.1243,84.1432,84.0581,84.1148,362135.0
2017-03-09 13:10:00,89.05,89.1,89.05,89.07,14722.0,84.1243,84.1715,84.1243,84.1432,14722.0
2017-03-09 13:15:00,89.08,89.18,89.08,89.18,76675.0,84.1526,84.2471,84.1526,84.2471,76675.0
2017-03-09 13:20:00,89.18,89.19,89.13,89.14,16708.0,84.2471,84.2565,84.1999,84.2093,16708.0
2017-03-09 13:25:00,89.14,89.16,89.1,89.1,20099.0,84.2093,84.2282,84.1715,84.1715,20099.0
2017-03-09 13:30:00,89.1,89.11,88.98,89.0,78691.0,84.1715,84.181,84.0581,84.077,78691.0
2017-03-09 13:35:00,89.0,89.01,88.97,88.99,39831.0,84.077,84.0865,84.0487,84.0676,39831.0
2017-03-09 13:40:00,88.98,89.01,88.98,89.0,51302.0,84.0581,84.0865,84.0581,84.077,51302.0
2017-03-09 13:45:00,89.0,89.01,88.96,88.98,41865.0,84.077,84.0865,84.0393,84.0581,41865.0
2017-03-09 13:50:00,88.98,89.03,88.98,89.0,81309.0,84.0581,84.1054,84.0581,84.077,81309.0
2017-03-09 13:55:00,89.01,89.01,88.97,89.0,42190.0,84.0865,84.0865,84.0487,84.077,42190.0
2017-03-09 14:00:00,89.0,89.0,88.87,88.89,73010.0,84.077,84.077,83.9542,83.9731,73010.0
2017-03-09 14:05:00,88.89,88.95,88.86,88.9,62765.0,83.9731,84.0298,83.9448,83.9826,62765.0
2017-03-09 14:10:00,88.9,88.95,88.86,88.88,81518.0,83.9826,84.0298,83.9448,83.9637,81518.0
2017-03-09 14:15:00,88.88,88.88,88.71,88.8,87608.0,83.9637,83.9637,83.8031,83.8881,87608.0
2017-03-09 14:20:00,88.81,88.86,88.79,88.81,35633.0,83.8976,83.9448,83.8787,83.8976,35633.0
2017-03-09 14:25:00,88.82,88.89,88.82,88.83,64906.0,83.907,83.9731,83.907,83.9164,64906.0
2017-03-09 14:30:00,88.84,88.86,88.81,88.81,38132.0,83.9259,83.9448,83.8976,83.8976,38132.0
2017-03-09 14:35:00,88.82,88.9,88.82,88.89,55179.0,83.907,83.9826,83.907,83.9731,55179.0
2017-03-09 14:40:00,88.89,88.93,88.84,88.91,58300.0,83.9731,84.0109,83.9259,83.992,58300.0
2017-03-09 14:45:00,88.91,88.97,88.89,88.95,61450.0,83.992,84.0487,83.9731,84.0298,61450.0
2017-03-09 14:50:00,88.95,89.0,88.89,88.91,82331.0,84.0298,84.077,83.9731,83.992,82331.0
2017-03-09 14:55:00,88.91,88.97,88.89,88.96,46608.0,83.992,84.0487,83.9731,84.0393,46608.0
2017-03-09 15:00:00,88.96,89.0,88.95,88.97,90368.0,84.0393,84.077,84.0298,84.0487,90368.0
2017-03-09 15:05:00,88.97,89.02,88.94,89.02,99863.0,84.0487,84.0959,84.0204,84.0959,99863.0
2017-03-09 15:10:00,89.02,89.06,89.0,89.05,42920.0,84.0959,84.1337,84.077,84.1243,42920.0
2017-03-09 15:15:00,89.04,89.12,89.03,89.11,38291.0,84.1148,84.1904,84.1054,84.181,38291.0
2017-03-09 15:20:00,89.11,89.11,89.02,89.05,40725.0,84.181,84.181,84.0959,84.1243,40725.0
2017-03-09 15:25:00,89.05,89.08,89.04,89.07,33470.0,84.1243,84.1526,84.1148,84.1432,33470.0
2017-03-09 15:30:00,89.07,89.15,89.07,89.13,89559.0,84.1432,84.2187,84.1432,84.1999,89559.0
2017-03-09 15:35:00,89.13,89.16,89.09,89.12,94929.0,84.1999,84.2282,84.1621,84.1904,94929.0
2017-03-09 15:40:00,89.11,89.11,89.04,89.05,63611.0,84.181,84.181,84.1148,84.1243,63611.0
2017-03-09 15:45:00,89.06,89.13,89.05,89.1,84997.0,84.1337,84.1999,84.1243,84.1715,84997.0
2017-03-09 15:50:00,89.09,89.13,89.08,89.1,160530.0,84.1621,84.1999,84.1526,84.1715,160530.0
2017-03-09 15:55:00,89.09,89.14,89.06,89.12,316056.0,84.1621,84.2093,84.1337,84.1904,316056.0
2017-03-10 09:30:00,89.5,89.55,89.23,89.3,182475.0,84.5494,84.5966,84.2943,84.3604,182475.0
2017-03-10 09:35:00,89.33,89.37,89.18,89.18,79931.0,84.3888,84.4266,84.2471,84.2471,79931.0
2017-03-10 09:40:00,89.18,89.27,89.14,89.14,53205.0,84.2471,84.3321,84.2093,84.2093,53205.0
2017-03-10 09:45:00,89.13,89.31,89.1,89.22,76109.0,84.1999,84.3699,84.1715,84.2849,76109.0
2017-03-10 09:50:00,89.24,89.38,89.23,89.3,46225.0,84.3038,84.436,84.2943,84.3604,46225.0
2017-03-10 09:55:00,89.29,89.34,89.26,89.32,58996.0,84.351,84.3982,84.3227,84.3793,58996.0
2017-03-10 10:00:00,89.33,89.46,89.33,89.45,45349.0,84.3888,84.5116,84.3888,84.5022,45349.0
2017-03-10 10:05:00,89.45,89.54,89.42,89.54,50217.0,84.5022,84.5872,84.4738,84.5872,50217.0
2017-03-10 10:10:00,89.53,89.58,89.5,89.58,63903.0,84.5777,84.625,84.5494,84.625,63903.0
2017-03-10 10:15:00,89.58,89.66,89.57,89.65,68553.0,84.625,84.7005,84.6155,84.6911,68553.0
2017-03-10 10:20:00,89.66,89.7,89.58,89.6,96861.0,84.7005,84.7383,84.625,84.6439,96861.0
2017-03-10 10:25:00,89.61,89.66,89.54,89.59,95775.0,84.6533,84.7005,84.5872,84.6344,95775.0
2017-03-10 10:30:00,89.58,89.59,89.51,89.53,116822.0,84.625,84.6344,84.5588,84.5777,116822.0
2017-03-10 10:35:00,89.54,89.6,89.49,89.49,105033.0,84.5872,84.6439,84.5399,84.5399,105033.0
2017-03-10 10:40:00,89.48,89.59,89.41,89.59,90877.0,84.5305,84.6344,84.4644,84.6344,90877.0
2017-03-10 10:45:00,89.6,89.65,89.55,89.56,54116.0,84.6439,84.6911,84.5966,84.6061,54116.0
2017-03-10 10:50:00,89.57,89.65,89.56,89.62,38759.0,84.6155,84.6911,84.6061,84.6627,38759.0
2017-03-10 10:55:00,89.62,89.62,89.47,89.48,65069.0,84.6627,84.6627,84.521,84.5305,65069.0
2017-03-10 11:00:00,89.48,89.58,89.48,89.55,71902.0,84.5305,84.625,84.5305,84.5966,71902.0
2017-03-10 11:05:00,89.54,89.58,89.5,89.55,55338.0,84.5872,84.625,84.5494,84.5966,55338.0
2017-03-10 11:10:00,89.55,89.56,89.49,89.55,71798.0,84.5966,84.6061,84.5399,84.5966,71798.0
2017-03-10 11:15:00,89.56,89.61,89.53,89.54,97371.0,84.6061,84.6533,84.5777,84.5872,97371.0
2017-03-10 11:20:00,89.54,89.59,89.53,89.58,21175.0,84.5872,84.6344,84.5777,84.625,21175.0
2017-03-10 11:25:00,89.57,89.64,89.56,89.59,51940.0,84.6155,84.6816,84.6061,84.6344,51940.0
2017-03-10 11:30:00,89.58,89.59,89.52,89.57,39009.0,84.625,84.6344,84.5683,84.6155,39009.0
2017-03-10 11:35:00,89.57,89.6,89.53,89.58,35932.0,84.6155,84.6439,84.5777,84.625,35932.0
2017-03-10 11:40:00,89.58,89.59,89.54,89.54,42099.0,84.625,84.6344,84.5872,84.5872,42099.0
2017-03-10 11:45:00,89.55,89.59,89.51,89.57,32185.0,84.5966,84.6344,84.5588,84.6155,32185.0
2017-03-10 11:50:00,89.58,89.59,89.54,89.57,1768977.0,84.625,84.6344,84.5872,84.6155,1768977.0
2017-03-10 11:55:00,89.57,89.61,89.55,89.57,53895.0,84.6155,84.6533,84.5966,84.6155,53895.0
2017-03-10 12:00:00,89.57,89.57,89.53,89.54,194329.0,84.6155,84.6155,84.5777,84.5872,194329.0
2017-03-10 12:05:00,89.55,89.61,89.53,89.58,35329.0,84.5966,84.6533,84.5777,84.625,35329.0
2017-03-10 12:10:00,89.58,89.62,89.56,89.61,26877.0,84.625,84.6627,84.6061,84.6533,26877.0
2017-03-10 12:15:00,89.61,89.65,89.59,89.63,27806.0,84.6533,84.6911,84.6344,84.6722,27806.0
2017-03-10 12:20:00,89.63,89.65,89.61,89.63,19801.0,84.6722,84.6911,84.6533,84.6722,19801.0
2017-03-10 12:25:00,89.63,89.63,89.59,89.59,38705.0,84.6722,84.6722,84.6344,84.6344,38705.0
2017-03-10 12:30:00,89.59,89.6,89.53,89.53,77257.0,84.6344,84.6439,84.5777,84.5777,77257.0
2017-03-10 12:35:00,89.53,89.54,89.48,89.49,57964.0,84.5777,84.5872,84.5305,84.5399,57964.0
2017-03-10 12:40:00,89.49,89.5,89.44,89.47,57499.0,84.5399,84.5494,84.4927,84.521,57499.0
2017-03-10 12:45:00,89.47,89.49,89.45,89.47,34097.0,84.521,84.5399,84.5022,84.521,34097.0
2017-03-10 12:50:00,89.47,89.47,89.29,89.32,64249.0,84.521,84.521,84.351,84.3793,64249.0
2017-03-10 12:55:00,89.32,89.41,89.31,89.39,38252.0,84.3793,84.4644,84.3699,84.4455,38252.0
2017-03-10 13:00:00,89.4,89.43,89.35,89.35,43705.0,84.4549,84.4833,84.4077,84.4077,43705.0
2017-03-10 13:05:00,89.35,89.36,89.25,89.31,70844.0,84.4077,84.4171,84.3132,84.3699,70844.0
2017-03-10 13:10:00,89.33,89.37,89.28,89.36,48720.0,84.3888,84.4266,84.3416,84.4171,48720.0
2017-03-10 13:15:00,89.37,89.43,89.35,89.38,32604.0,84.4266,84.4833,84.4077,84.436,32604.0
2017-03-10 13:20:00,89.38,89.43,89.37,89.42,43510.0,84.436,84.4833,84.4266,84.4738,43510.0
2017-03-10 13:25:00,89.42,89.42,89.37,89.39,32000.0,84.4738,84.4738,84.4266,84.4455,32000.0
2017-03-10 13:30:00,89.39,89.41,89.31,89.32,45389.0,84.4455,84.4644,84.3699,84.3793,45389.0
2017-03-10 13:35:00,89.32,89.39,89.31,89.39,21853.0,84.3793,84.4455,84.3699,84.4455,21853.0
2017-03-10 13:40:00,89.39,89.45,89.38,89.41,84070.0,84.4455,84.5022,84.436,84.4644,84070.0
2017-03-10 13:45:00,89.41,89.46,89.4,89.41,68161.0,84.4644,84.5116,84.4549,84.4644,68161.0
2017-03-10 13:50:00,89.41,89.44,89.38,89.42,62531.0,84.4644,84.4927,84.436,84.4738,62531.0
2017-03-10 13:55:00,89.42,89.43,89.38,89.41,41518.0,84.4738,84.4833,84.436,84.4644,41518.0
2017-03-10 14:00:00,89.41,89.45,89.38,89.38,47253.0,84.4644,84.5022,84.436,84.436,47253.0
2017-03-10 14:05:00,89.39,89.45,89.38,89.44,52795.0,84.4455,84.5022,84.436,84.4927,52795.0
2017-03-10 14:10:00,89.44,89.47,89.41,89.46,77519.0,84.4927,84.521,84.4644,84.5116,77519.0
2017-03-10 14:15:00,89.45,89.53,89.45,89.52,55172.0,84.5022,84.5777,84.5022,84.5683,55172.0
2017-03-10 14:20:00,89.52,89.58,89.51,89.54,48128.0,84.5683,84.625,84.5588,84.5872,48128.0
2017-03-10 14:25:00,89.54,89.59,89.53,89.58,60002.0,84.5872,84.6344,84.5777,84.625,60002.0
2017-03-10 14:30:00,89.58,89.6,89.53,89.6,57985.0,84.625,84.6439,84.5777,84.6439,57985.0
2017-03-10 14:35:00,89.6,89.67,89.57,89.67,85303.0,84.6439,84.71,84.6155,84.71,85303.0
2017-03-10 14:40:00,89.67,89.7,89.64,89.68,47508.0,84.71,84.7383,84.6816,84.7194,47508.0
2017-03-10 14:45:00,89.69,89.7,89.63,89.67,49312.0,84.7289,84.7383,84.6722,84.71,49312.0
2017-03-10 14:50:00,89.68,89.71,89.66,89.66,64185.0,84.7194,84.7478,84.7005,84.7005,64185.0
2017-03-10 14:55:00,89.67,89.73,89.66,89.72,60768.0,84.71,84.7667,84.7005,84.7572,60768.0
2017-03-10 15:00:00,89.72,89.75,89.72,89.74,77962.0,84.7572,84.7856,84.7572,84.7761,77962.0
2017-03-10 15:05:00,89.74,89.75,89.68,89.73,94078.0,84.7761,84.7856,84.7194,84.7667,94078.0
2017-03-10 15:10:00,89.73,89.8,89.72,89.8,66932.0,84.7667,84.8328,84.7572,84.8328,66932.0
2017-03-10 15:15:00,89.79,89.8,89.7,89.73,79185.0,84.8233,84.8328,84.7383,84.7667,79185.0
2017-03-10 15:20:00,89.73,89.77,89.72,89.75,53060.0,84.7667,84.8045,84.7572,84.7856,53060.0
2017-03-10 15:25:00,89.75,89.8,89.71,89.79,61437.0,84.7856,84.8328,84.7478,84.8233,61437.0
2017-03-10 15:30:00,89.8,89.81,89.76,89.81,76258.0,84.8328,84.8422,84.795,84.8422,76258.0
2017-03-10 15:35:00,89.8,89.82,89.75,89.75,94314.0,84.8328,84.8517,84.7856,84.7856,94314.0
2017-03-10 15:40:00,89.76,89.79,89.72,89.77,105944.0,84.795,84.8233,84.7572,84.8045,105944.0
2017-03-10 15:45:00,89.77,89.81,89.76,89.81,99601.0,84.8045,84.8422,84.795,84.8422,99601.0
2017-03-10 15:50:00,89.8,89.86,89.79,89.84,119757.0,84.8328,84.8895,84.8233,84.8706,119757.0
2017-03-10 15:55:00,89.84,89.85,89.64,89.79,532499.0,84.8706,84.88,84.6816,84.8233,532499.0
2017-03-13 09:30:00,89.8,89.9,89.67,89.89,153212.0,84.8328,84.9273,84.71,84.9178,153212.0
2017-03-13 09:35:00,89.89,89.93,89.68,89.72,122877.0,84.9178,84.9556,84.7194,84.7572,122877.0
2017-03-13 09:40:00,89.74,89.75,89.63,89.72,90012.0,84.7761,84.7856,84.6722,84.7572,90012.0
2017-03-13 09:45:00,89.72,89.84,89.69,89.81,79986.0,84.7572,84.8706,84.7289,84.8422,79986.0
2017-03-13 09:50:00,89.83,89.84,89.71,89.84,83126.0,84.8611,84.8706,84.7478,84.8706,83126.0
2017-03-13 09:55:00,89.84,89.93,89.79,89.79,122699.0,84.8706,84.9556,84.8233,84.8233,122699.0
2017-03-13 10:00:00,89.8,89.88,89.8,89.83,54538.0,84.8328,84.9084,84.8328,84.8611,54538.0
2017-03-13 10:05:00,89.84,89.85,89.77,89.78,50412.0,84.8706,84.88,84.8045,84.8139,50412.0
2017-03-13 10:10:00,89.78,89.88,89.78,89.8,61708.0,84.8139,84.9084,84.8139,84.8328,61708.0
2017-03-13 10:15:00,89.79,89.8,89.74,89.78,49444.0,84.8233,84.8328,84.7761,84.8139,49444.0
2017-03-13 10:20:00,89.77,89.78,89.67,89.68,83414.0,84.8045,84.8139,84.71,84.7194,83414.0
2017-03-13 10:25:00,89.67,89.7,89.62,89.63,67985.0,84.71,84.7383,84.6627,84.6722,67985.0
2017-03-13 10:30:00,89.63,89.7,89.62,89.69,62347.0,84.6722,84.7383,84.6627,84.7289,62347.0
2017-03-13 10:35:00,89.68,89.69,89.63,89.67,59074.0,84.7194,84.7289,84.6722,84.71,59074.0
2017-03-13 10:40:00,89.67,89.68,89.62,89.62,46371.0,84.71,84.7194,84.6627,84.6627,46371.0
2017-03-13 10:45:00,89.63,89.67,89.61,89.66,33583.0,84.6722,84.71,84.6533,84.7005,33583.0
2017-03-13 10:50:00,89.66,89.72,89.65,89.71,31151.0,84.7005,84.7572,84.6911,84.7478,31151.0
2017-03-13 10:55:00,89.72,89.76,89.67,89.76,60185.0,84.7572,84.795,84.71,84.795,60185.0
2017-03-13 11:00:00,89.75,89.75,89.65,89.68,86717.0,84.7856,84.7856,84.6911,84.7194,86717.0
2017-03-13 11:05:00,89.68,89.74,89.65,89.73,37581.0,84.7194,84.7761,84.6911,84.7667,37581.0
2017-03-13 11:10:00,89.73,89.81,89.73,89.81,60915.0,84.7667,84.8422,84.7667,84.8422,60915.0
2017-03-13 11:15:00,89.81,89.84,89.8,89.83,50826.0,84.8422,84.8706,84.8328,84.8611,50826.0
2017-03-13 11:20:00,89.83,89.89,89.82,89.87,70800.0,84.8611,84.9178,84.8517,84.8989,70800.0
2017-03-13 11:25:00,89.87,89.87,89.81,89.84,91264.0,84.8989,84.8989,84.8422,84.8706,91264.0
2017-03-13 11:30:00,89.85,89.91,89.84,89.9,58107.0,84.88,84.9367,84.8706,84.9273,58107.0
2017-03-13 11:35:00,89.9,89.92,89.88,89.92,43411.0,84.9273,84.9462,84.9084,84.9462,43411.0
2017-03-13 11:40:00,89.91,89.92,89.88,89.89,30558.0,84.9367,84.9462,84.9084,84.9178,30558.0
2017-03-13 11:45:00,89.9,89.94,89.88,89.93,80116.0,84.9273,84.965,84.9084,84.9556,80116.0
2017-03-13 11:50:00,89.93,89.95,89.91,89.95,48017.0,84.9556,84.9745,84.9367,84.9745,48017.0
2017-03-13 11:55:00,89.95,90.0,89.93,90.0,52220.0,84.9745,85.0217,84.9556,85.0217,52220.0
2017-03-13 12:00:00,89.99,90.0,89.97,89.99,49141.0,85.0123,85.0217,84.9934,85.0123,49141.0
2017-03-13 12:05:00,89.99,90.0,89.95,89.96,93907.0,85.0123,85.0217,84.9745,84.9839,93907.0
2017-03-13 12:10:00,89.97,89.98,89.93,89.94,75559.0,84.9934,85.0028,84.9556,84.965,75559.0
2017-03-13 12:15:00,89.94,89.94,89.81,89.86,66295.0,84.965,84.965,84.8422,84.8895,66295.0
2017-03-13 12:20:00,89.86,89.91,89.85,89.86,61772.0,84.8895,84.9367,84.88,84.8895,61772.0
2017-03-13 12:25:00,89.85,89.86,89.82,89.83,48846.0,84.88,84.8895,84.8517,84.8611,48846.0
2017-03-13 12:30:00,89.83,89.87,89.82,89.86,21933.0,84.8611,84.8989,84.8517,84.8895,21933.0
2017-03-13 12:35:00,89.85,89.87,89.83,89.87,28105.0,84.88,84.8989,84.8611,84.8989,28105.0
2017-03-13 12:40:00,89.87,89.92,89.87,89.92,42161.0,84.8989,84.9462,84.8989,84.9462,42161.0
2017-03-13 12:45:00,89.92,89.94,89.86,89.86,57662.0,84.9462,84.965,84.8895,84.8895,57662.0
2017-03-13 12:50:00,89.87,89.93,89.85,89.93,22954.0,84.8989,84.9556,84.88,84.9556,22954.0
2017-03-13 12:55:00,89.93,89.93,89.89,89.91,31500.0,84.9556,84.9556,84.9178,84.9367,31500.0
2017-03-13 13:00:00,89.91,89.93,89.9,89.93,67723.0,84.9367,84.9556,84.9273,84.9556,67723.0
2017-03-13 13:05:00,89.93,89.95,89.91,89.95,33275.0,84.9556,84.9745,84.9367,84.9745,33275.0
2017-03-13 13:10:00,89.95,89.95,89.92,89.94,47097.0,84.9745,84.9745,84.9462,84.965,47097.0
2017-03-13 13:15:00,89.95,89.98,89.94,89.95,33474.0,84.9745,85.0028,84.965,84.9745,33474.0
2017-03-13 13:20:00,89.95,89.99,89.94,89.99,14837.0,84.9745,85.0123,84.965,85.0123,14837.0
2017-03-13 13:25:00,89.98,90.0,89.97,89.98,31371.0,85.0028,85.0217,84.9934,85.0028,31371.0
2017-03-13 13:30:00,89.99,89.99,89.96,89.98,33793.0,85.0123,85.0123,84.9839,85.0028,33793.0
2017-03-13 13:35:00,89.99,89.99,89.97,89.98,32790.0,85.0123,85.0123,84.9934,85.0028,32790.0
2017-03-13 13:40:00,89.98,90.0,89.97,89.98,46442.0,85.0028,85.0217,84.9934,85.0028,46442.0
2017-03-13 13:45:00,89.98,90.0,89.97,89.98,51010.0,85.0028,85.0217,84.9934,85.0028,51010.0
2017-03-13 13:50:00,89.98,90.0,89.98,89.99,33648.0,85.0028,85.0217,85.0028,85.0123,33648.0
2017-03-13 13:55:00,89.98,90.0,89.97,89.99,28262.0,85.0028,85.0217,84.9934,85.0123,28262.0
2017-03-13 14:00:00,89.99,90.0,89.98,90.0,34613.0,85.0123,85.0217,85.0028,85.0217,34613.0
2017-03-13 14:05:00,90.0,90.0,89.98,89.98,31184.0,85.0217,85.0217,85.0028,85.0028,31184.0
2017-03-13 14:10:00,89.98,90.04,89.98,90.04,85868.0,85.0028,85.0595,85.0028,85.0595,85868.0
2017-03-13 14:15:00,90.04,90.08,90.03,90.08,59783.0,85.0595,85.0973,85.0501,85.0973,59783.0
2017-03-13 14:20:00,90.07,90.09,90.03,90.06,37399.0,85.0879,85.1068,85.0501,85.0784,37399.0
2017-03-13 14:25:00,90.06,90.09,90.04,90.07,39747.0,85.0784,85.1068,85.0595,85.0879,39747.0
2017-03-13 14:30:00,90.07,90.07,90.03,90.03,35345.0,85.0879,85.0879,85.0501,85.0501,35345.0
2017-03-13 14:35:00,90.04,90.06,90.02,90.04,37977.0,85.0595,85.0784,85.0406,85.0595,37977.0
2017-03-13 14:40:00,90.04,90.06,90.03,90.05,68289.0,85.0595,85.0784,85.0501,85.069,68289.0
2017-03-13 14:45:00,90.06,90.1,90.05,90.09,40471.0,85.0784,85.1162,85.069,85.1068,40471.0
2017-03-13 14:50:00,90.09,90.17,90.09,90.17,50554.0,85.1068,85.1823,85.1068,85.1823,50554.0
2017-03-13 14:55:00,90.17,90.17,90.12,90.15,47300.0,85.1823,85.1823,85.1351,85.1634,47300.0
2017-03-13 15:00:00,90.15,90.19,90.11,90.17,48361.0,85.1634,85.2012,85.1256,85.1823,48361.0
2017-03-13 15:05:00,90.17,90.18,90.11,90.15,32225.0,85.1823,85.1918,85.1256,85.1634,32225.0
2017-03-13 15:10:00,90.15,90.16,90.1,90.16,47661.0,85.1634,85.1729,85.1162,85.1729,47661.0
2017-03-13 15:15:00,90.16,90.23,90.09,90.09,107543.0,85.1729,85.239,85.1068,85.1068,107543.0
2017-03-13 15:20:00,90.1,90.16,90.09,90.09,48973.0,85.1162,85.1729,85.1068,85.1068,48973.0
2017-03-13 15:25:00,90.1,90.13,90.09,90.09,51116.0,85.1162,85.1445,85.1068,85.1068,51116.0
2017-03-13 15:30:00,90.09,90.12,90.07,90.11,63074.0,85.1068,85.1351,85.0879,85.1256,63074.0
2017-03-13 15:35:00,90.11,90.18,90.1,90.16,164986.0,85.1256,85.1918,85.1162,85.1729,164986.0
2017-03-13 15:40:00,90.16,90.29,90.15,90.29,112645.0,85.1729,85.2957,85.1634,85.2957,112645.0
2017-03-13 15:45:00,90.28,90.31,90.18,90.18,132563.0,85.2862,85.3146,85.1918,85.1918,132563.0
2017-03-13 15:50:00,90.18,90.19,90.11,90.13,85899.0,85.1918,85.2012,85.1256,85.1445,85899.0
2017-03-13 15:55:00,90.12,90.19,90.11,90.13,256526.0,85.1351,85.2012,85.1256,85.1445,256526.0
2017-03-14 09:30:00,89.93,89.97,89.78,89.87,213703.0,84.9556,84.9934,84.8139,84.8989,213703.0
2017-03-14 09:35:00,89.88,90.01,89.86,89.93,119519.0,84.9084,85.0312,84.8895,84.9556,119519.0
2017-03-14 09:40:00,89.91,90.03,89.9,89.99,105057.0,84.9367,85.0501,84.9273,85.0123,105057.0
2017-03-14 09:45:00,90.01,90.01,89.9,89.98,57758.0,85.0312,85.0312,84.9273,85.0028,57758.0
2017-03-14 09:50:00,89.97,89.98,89.8,89.85,130257.0,84.9934,85.0028,84.8328,84.88,130257.0
2017-03-14 09:55:00,89.85,89.86,89.78,89.86,104042.0,84.88,84.8895,84.8139,84.8895,104042.0
2017-03-14 10:00:00,89.86,89.88,89.76,89.83,65335.0,84.8895,84.9084,84.795,84.8611,65335.0
2017-03-14 10:05:00,89.82,89.86,89.64,89.68,133770.0,84.8517,84.8895,84.6816,84.7194,133770.0
2017-03-14 10:10:00,89.69,89.73,89.67,89.72,77553.0,84.7289,84.7667,84.71,84.7572,77553.0
2017-03-14 10:15:00,89.72,89.78,89.52,89.53,96788.0,84.7572,84.8139,84.5683,84.5777,96788.0
2017-03-14 10:20:00,89.53,89.58,89.51,89.51,109266.0,84.5777,84.625,84.5588,84.5588,109266.0
2017-03-14 10:25:00,89.52,89.59,89.5,89.56,82439.0,84.5683,84.6344,84.5494,84.6061,82439.0
2017-03-14 10:30:00,89.55,89.61,89.51,89.6,46210.0,84.5966,84.6533,84.5588,84.6439,46210.0
2017-03-14 10:35:00,89.61,89.64,89.55,89.56,65792.0,84.6533,84.6816,84.5966,84.6061,65792.0
2017-03-14 10:40:00,89.56,89.63,89.45,89.55,104806.0,84.6061,84.6722,84.5022,84.5966,104806.0
2017-03-14 10:45:00,89.55,89.64,89.53,89.58,58676.0,84.5966,84.6816,84.5777,84.625,58676.0
2017-03-14 10:50:00,89.59,89.65,89.56,89.59,72398.0,84.6344,84.6911,84.6061,84.6344,72398.0
2017-03-14 10:55:00,89.6,89.62,89.55,89.56,46463.0,84.6439,84.6627,84.5966,84.6061,46463.0
2017-03-14 11:00:00,89.55,89.56,89.47,89.5,62172.0,84.5966,84.6061,84.521,84.5494,62172.0
2017-03-14 11:05:00,89.5,89.5,89.38,89.41,62802.0,84.5494,84.5494,84.436,84.4644,62802.0
2017-03-14 11:10:00,89.41,89.43,89.36,89.41,68700.0,84.4644,84.4833,84.4171,84.4644,68700.0
2017-03-14 11:15:00,89.41,89.54,89.4,89.49,65805.0,84.4644,84.5872,84.4549,84.5399,65805.0
2017-03-14 11:20:00,89.49,89.52,89.42,89.47,54030.0,84.5399,84.5683,84.4738,84.521,54030.0
2017-03-14 11:25:00,89.47,89.56,89.46,89.52,60101.0,84.521,84.6061,84.5116,84.5683,60101.0
2017-03-14 11:30:00,89.52,89.57,89.49,89.5,56047.0,84.5683,84.6155,84.5399,84.5494,56047.0
2017-03-14 11:35:00,89.51,89.52,89.41,89.44,72862.0,84.5588,84.5683,84.4644,84.4927,72862.0
2017-03-14 11:40:00,89.45,89.47,89.39,89.44,63844.0,84.5022,84.521,84.4455,84.4927,63844.0
2017-03-14 11:45:00,89.44,89.49,89.39,89.48,76700.0,84.4927,84.5399,84.4455,84.5305,76700.0
2017-03-14 11:50:00,89.48,89.61,89.48,89.6,55468.0,84.5305,84.6533,84.5305,84.6439,55468.0
2017-03-14 11:55:00,89.61,89.64,89.58,89.59,53369.0,84.6533,84.6816,84.625,84.6344,53369.0
2017-03-14 12:00:00,89.59,89.6,89.53,89.55,41266.0,84.6344,84.6439,84.5777,84.5966,41266.0
2017-03-14 12:05:00,89.55,89.56,89.32,89.32,112921.0,84.5966,84.6061,84.3793,84.3793,112921.0
2017-03-14 12:10:00,89.33,89.34,89.24,89.25,113297.0,84.3888,84.3982,84.3038,84.3132,113297.0
2017-03-14 12:15:00,89.25,89.31,89.25,89.3,57089.0,84.3132,84.3699,84.3132,84.3604,57089.0
2017-03-14 12:20:00,89.3,89.4,89.3,89.39,27589.0,84.3604,84.4549,84.3604,84.4455,27589.0
2017-03-14 12:25:00,89.4,89.43,89.36,89.42,23360.0,84.4549,84.4833,84.4171,84.4738,23360.0
2017-03-14 12:30:00,89.42,89.44,89.38,89.4,36059.0,84.4738,84.4927,84.436,84.4549,36059.0
2017-03-14 12:35:00,89.4,89.42,89.35,89.39,23070.0,84.4549,84.4738,84.4077,84.4455,23070.0
2017-03-14 12:40:00,89.38,89.47,89.38,89.46,36773.0,84.436,84.521,84.436,84.5116,36773.0
2017-03-14 12:45:00,89.46,89.46,89.41,89.44,20049.0,84.5116,84.5116,84.4644,84.4927,20049.0
2017-03-14 12:50:00,89.44,89.44,89.38,89.42,28895.0,84.4927,84.4927,84.436,84.4738,28895.0
2017-03-14 12:55:00,89.43,89.48,89.42,89.47,29998.0,84.4833,84.5305,84.4738,84.521,29998.0
2017-03-14 13:00:00,89.48,89.5,89.46,89.48,29388.0,84.5305,84.5494,84.5116,84.5305,29388.0
2017-03-14 13:05:00,89.48,89.49,89.46,89.48,32852.0,84.5305,84.5399,84.5116,84.5305,32852.0
2017-03-14 13:10:00,89.48,89.6,89.44,89.58,55785.0,84.5305,84.6439,84.4927,84.625,55785.0
2017-03-14 13:15:00,89.58,89.6,89.51,89.57,57907.0,84.625,84.6439,84.5588,84.6155,57907.0
2017-03-14 13:20:00,89.56,89.59,89.51,89.59,30446.0,84.6061,84.6344,84.5588,84.6344,30446.0
2017-03-14 13:25:00,89.59,89.64,89.57,89.59,39460.0,84.6344,84.6816,84.6155,84.6344,39460.0
2017-03-14 13:30:00,89.59,89.62,89.57,89.59,33840.0,84.6344,84.6627,84.6155,84.6344,33840.0
2017-03-14 13:35:00,89.59,89.65,89.59,89.64,30726.0,84.6344,84.6911,84.6344,84.6816,30726.0
2017-03-14 13:40:00,89.64,89.64,89.57,89.6,27499.0,84.6816,84.6816,84.6155,84.6439,27499.0
2017-03-14 13:45:00,89.6,89.61,89.53,89.56,29814.0,84.6439,84.6533,84.5777,84.6061,29814.0
2017-03-14 13:50:00,89.57,89.61,89.53,89.55,25591.0,84.6155,84.6533,84.5777,84.5966,25591.0
2017-03-14 13:55:00,89.55,89.62,89.55,89.57,31412.0,84.5966,84.6627,84.5966,84.6155,31412.0
2017-03-14 14:00:00,89.56,89.6,89.56,89.58,38340.0,84.6061,84.6439,84.6061,84.625,38340.0
2017-03-14 14:05:00,89.58,89.61,89.56,89.59,31286.0,84.625,84.6533,84.6061,84.6344,31286.0
2017-03-14 14:10:00,89.59,89.59,89.54,89.56,40857.0,84.6344,84.6344,84.5872,84.6061,40857.0
2017-03-14 14:15:00,89.56,89.62,89.53,89.56,36270.0,84.6061,84.6627,84.5777,84.6061,36270.0
2017-03-14 14:20:00,89.56,89.59,89.54,89.54,31148.0,84.6061,84.6344,84.5872,84.5872,31148.0
2017-03-14 14:25:00,89.54,89.59,89.54,89.58,33569.0,84.5872,84.6344,84.5872,84.625,33569.0
2017-03-14 14:30:00,89.58,89.67,89.58,89.67,31377.0,84.625,84.71,84.625,84.71,31377.0
2017-03-14 14:35:00,89.66,89.68,89.62,89.66,25179.0,84.7005,84.7194,84.6627,84.7005,25179.0
2017-03-14 14:40:00,89.67,89.68,89.64,89.64,19949.0,84.71,84.7194,84.6816,84.6816,19949.0
2017-03-14 14:45:00,89.65,89.65,89.6,89.61,37101.0,84.6911,84.6911,84.6439,84.6533,37101.0
2017-03-14 14:50:00,89.61,89.65,89.56,89.64,43014.0,84.6533,84.6911,84.6061,84.6816,43014.0
2017-03-14 14:55:00,89.65,89.65,89.6,89.63,34498.0,84.6911,84.6911,84.6439,84.6722,34498.0
2017-03-14 15:00:00,89.63,89.68,89.62,89.64,36961.0,84.6722,84.7194,84.6627,84.6816,36961.0
2017-03-14 15:05:00,89.63,89.7,89.63,89.68,31789.0,84.6722,84.7383,84.6722,84.7194,31789.0
2017-03-14 15:10:00,89.68,89.7,89.66,89.69,31771.0,84.7194,84.7383,84.7005,84.7289,31771.0
2017-03-14 15:15:00,89.69,89.71,89.67,89.68,70804.0,84.7289,84.7478,84.71,84.7194,70804.0
2017-03-14 15:20:00,89.68,89.7,89.64,89.69,42754.0,84.7194,84.7383,84.6816,84.7289,42754.0
2017-03-14 15:25:00,89.7,89.73,89.68,89.72,42028.0,84.7383,84.7667,84.7194,84.7572,42028.0
2017-03-14 15:30:00,89.73,89.73,89.68,89.7,65093.0,84.7667,84.7667,84.7194,84.7383,65093.0
2017-03-14 15:35:00,89.7,89.71,89.67,89.68,55944.0,84.7383,84.7478,84.71,84.7194,55944.0
2017-03-14 15:40:00,89.68,89.68,89.61,89.63,60368.0,84.7194,84.7194,84.6533,84.6722,60368.0
2017-03-14 15:45:00,89.63,89.63,89.58,89.61,71830.0,84.6722,84.6722,84.625,84.6533,71830.0
2017-03-14 15:50:00,89.61,89.62,89.53,89.55,105940.0,84.6533,84.6627,84.5777,84.5966,105940.0
2017-03-14 15:55:00,89.55,89.59,89.53,89.55,218117.0,84.5966,84.6344,84.5777,84.5966,218117.0
2017-03-15 09:30:00,89.75,89.8,89.41,89.79,175859.0,84.7856,84.8328,84.4644,84.8233,175859.0
2017-03-15 09:35:00,89.79,89.92,89.79,89.88,123449.0,84.8233,84.9462,84.8233,84.9084,123449.0
2017-03-15 09:40:00,89.87,89.87,89.71,89.73,153966.0,84.8989,84.8989,84.7478,84.7667,153966.0
2017-03-15 09:45:00,89.74,89.79,89.72,89.79,99439.0,84.7761,84.8233,84.7572,84.8233,99439.0
2017-03-15 09:50:00,89.8,89.81,89.73,89.73,72350.0,84.8328,84.8422,84.7667,84.7667,72350.0
2017-03-15 09:55:00,89.73,89.81,89.68,89.79,73105.0,84.7667,84.8422,84.7194,84.8233,73105.0
2017-03-15 10:00:00,89.79,89.81,89.68,89.69,69333.0,84.8233,84.8422,84.7194,84.7289,69333.0
2017-03-15 10:05:00,89.69,89.7,89.62,89.67,60527.0,84.7289,84.7383,84.6627,84.71,60527.0
2017-03-15 10:10:00,89.67,89.72,89.65,89.69,52177.0,84.71,84.7572,84.6911,84.7289,52177.0
2017-03-15 10:15:00,89.69,89.71,89.6,89.61,74448.0,84.7289,84.7478,84.6439,84.6533,74448.0
2017-03-15 10:20:00,89.61,89.62,89.58,89.62,52825.0,84.6533,84.6627,84.625,84.6627,52825.0
2017-03-15 10:25:00,89.61,89.66,89.59,89.66,69201.0,84.6533,84.7005,84.6344,84.7005,69201.0
2017-03-15 10:30:00,89.67,89.68,89.58,89.59,73061.0,84.71,84.7194,84.625,84.6344,73061.0
2017-03-15 10:35:00,89.6,89.64,89.59,89.59,76048.0,84.6439,84.6816,84.6344,84.6344,76048.0
2017-03-15 10:40:00,89.59,89.61,89.55,89.56,69221.0,84.6344,84.6533,84.5966,84.6061,69221.0
2017-03-15 10:45:00,89.56,89.61,89.55,89.6,58775.0,84.6061,84.6533,84.5966,84.6439,58775.0
2017-03-15 10:50:00,89.6,89.6,89.58,89.59,29019.0,84.6439,84.6439,84.625,84.6344,29019.0
2017-03-15 10:55:00,89.59,89.61,89.56,89.58,78814.0,84.6344,84.6533,84.6061,84.625,78814.0
2017-03-15 11:00:00,89.57,89.58,89.53,89.54,69189.0,84.6155,84.625,84.5777,84.5872,69189.0
2017-03-15 11:05:00,89.53,89.56,89.5,89.55,56319.0,84.5777,84.6061,84.5494,84.5966,56319.0
2017-03-15 11:10:00,89.56,89.59,89.54,89.58,83357.0,84.6061,84.6344,84.5872,84.625,83357.0
2017-03-15 11:15:00,89.59,89.59,89.52,89.57,45213.0,84.6344,84.6344,84.5683,84.6155,45213.0
2017-03-15 11:20:00,89.58,89.58,89.56,89.56,37942.0,84.625,84.625,84.6061,84.6061,37942.0
2017-03-15 11:25:00,89.57,89.59,89.54,89.55,79414.0,84.6155,84.6344,84.5872,84.5966,79414.0
2017-03-15 11:30:00,89.55,89.6,89.54,89.6,84559.0,84.5966,84.6439,84.5872,84.6439,84559.0
2017-03-15 11:35:00,89.61,89.66,89.6,89.65,21107.0,84.6533,84.7005,84.6439,84.6911,21107.0
2017-03-15 11:40:00,89.65,89.66,89.58,89.6,62192.0,84.6911,84.7005,84.625,84.6439,62192.0
2017-03-15 11:45:00,89.61,89.61,89.56,89.58,63387.0,84.6533,84.6533,84.6061,84.625,63387.0
2017-03-15 11:50:00,89.58,89.61,89.57,89.59,49085.0,84.625,84.6533,84.6155,84.6344,49085.0
2017-03-15 11:55:00,89.59,89.61,89.58,89.61,34816.0,84.6344,84.6533,84.625,84.6533,34816.0
2017-03-15 12:00:00,89.61,89.63,89.58,89.59,51207.0,84.6533,84.6722,84.625,84.6344,51207.0
2017-03-15 12:05:00,89.59,89.69,89.59,89.69,31807.0,84.6344,84.7289,84.6344,84.7289,31807.0
2017-03-15 12:10:00,89.69,89.69,89.64,89.64,39863.0,84.7289,84.7289,84.6816,84.6816,39863.0
2017-03-15 12:15:00,89.64,89.68,89.64,89.64,42337.0,84.6816,84.7194,84.6816,84.6816,42337.0
2017-03-15 12:20:00,89.64,89.66,89.59,89.63,43799.0,84.6816,84.7005,84.6344,84.6722,43799.0
2017-03-15 12:25:00,89.62,89.62,89.59,89.59,47041.0,84.6627,84.6627,84.6344,84.6344,47041.0
2017-03-15 12:30:00,89.59,89.62,89.56,89.62,59926.0,84.6344,84.6627,84.6061,84.6627,59926.0
2017-03-15 12:35:00,89.62,89.67,89.61,89.67,82404.0,84.6627,84.71,84.6533,84.71,82404.0
2017-03-15 12:40:00,89.66,89.81,89.66,89.76,99545.0,84.7005,84.8422,84.7005,84.795,99545.0
2017-03-15 12:45:00,89.76,89.77,89.71,89.74,118960.0,84.795,84.8045,84.7478,84.7761,118960.0
2017-03-15 12:50:00,89.73,89.77,89.72,89.75,51283.0,84.7667,84.8045,84.7572,84.7856,51283.0
2017-03-15 12:55:00,89.75,89.77,89.71,89.73,33078.0,84.7856,84.8045,84.7478,84.7667,33078.0
2017-03-15 13:00:00,89.72,89.74,89.71,89.72,34285.0,84.7572,84.7761,84.7478,84.7572,34285.0
2017-03-15 13:05:00,89.72,89.76,89.7,89.74,104093.0,84.7572,84.795,84.7383,84.7761,104093.0
2017-03-15 13:10:00,89.75,89.77,89.74,89.76,29404.0,84.7856,84.8045,84.7761,84.795,29404.0
2017-03-15 13:15:00,89.77,89.77,89.68,89.7,57009.0,84.8045,84.8045,84.7194,84.7383,57009.0
2017-03-15 13:20:00,89.7,89.71,89.66,89.67,30939.0,84.7383,84.7478,84.7005,84.71,30939.0
2017-03-15 13:25:00,89.66,89.69,89.65,89.69,32569.0,84.7005,84.7289,84.6911,84.7289,32569.0
2017-03-15 13:30:00,89.68,89.68,89.62,89.64,36641.0,84.7194,84.7194,84.6627,84.6816,36641.0
2017-03-15 13:35:00,89.65,89.7,89.64,89.7,27896.0,84.6911,84.7383,84.6816,84.7383,27896.0
2017-03-15 13:40:00,89.7,89.71,89.65,89.66,36986.0,84.7383,84.7478,84.6911,84.7005,36986.0
2017-03-15 13:45:00,89.67,89.68,89.65,89.67,21773.0,84.71,84.7194,84.6911,84.71,21773.0
2017-03-15 13:50:00,89.66,89.67,89.64,89.67,27080.0,84.7005,84.71,84.6816,84.71,27080.0
2017-03-15 13:55:00,89.66,89.67,89.62,89.64,60558.0,84.7005,84.71,84.6627,84.6816,60558.0
2017-03-15 14:00:00,89.64,89.89,89.61,89.86,136098.0,84.6816,84.9178,84.6533,84.8895,136098.0
2017-03-15 14:05:00,89.86,89.94,89.79,89.83,81887.0,84.8895,84.965,84.8233,84.8611,81887.0
2017-03-15 14:10:00,89.84,89.88,89.78,89.81,68205.0,84.8706,84.9084,84.8139,84.8422,68205.0
2017-03-15 14:15:00,89.81,89.85,89.76,89.81,53223.0,84.8422,84.88,84.795,84.8422,53223.0
2017-03-15 14:20:00,89.81,89.89,89.81,89.84,62418.0,84.8422,84.9178,84.8422,84.8706,62418.0
2017-03-15 14:25:00,89.84,89.86,89.78,89.79,75927.0,84.8706,84.8895,84.8139,84.8233,75927.0
2017-03-15 14:30:00,89.79,89.82,89.73,89.74,68106.0,84.8233,84.8517,84.7667,84.7761,68106.0
2017-03-15 14:35:00,89.74,89.81,89.7,89.81,64051.0,84.7761,84.8422,84.7383,84.8422,64051.0
2017-03-15 14:40:00,89.81,89.82,89.76,89.8,50361.0,84.8422,84.8517,84.795,84.8328,50361.0
2017-03-15 14:45:00,89.8,89.92,89.79,89.89,97459.0,84.8328,84.9462,84.8233,84.9178,97459.0
2017-03-15 14:50:00,89.89,89.92,89.86,89.9,60316.0,84.9178,84.9462,84.8895,84.9273,60316.0
2017-03-15 14:55:00,89.9,89.91,89.83,89.87,70188.0,84.9273,84.9367,84.8611,84.8989,70188.0
2017-03-15 15:00:00,89.87,89.92,89.83,89.84,67053.0,84.8989,84.9462,84.8611,84.8706,67053.0
2017-03-15 15:05:00,89.84,89.9,89.83,89.88,52160.0,84.8706,84.9273,84.8611,84.9084,52160.0
2017-03-15 15:10:00,89.87,89.95,89.85,89.95,76316.0,84.8989,84.9745,84.88,84.9745,76316.0
2017-03-15 15:15:00,89.94,89.99,89.91,89.95,83078.0,84.965,85.0123,84.9367,84.9745,83078.0
2017-03-15 15:20:00,89.96,89.97,89.9,89.92,74120.0,84.9839,84.9934,84.9273,84.9462,74120.0
2017-03-15 15:25:00,89.92,89.95,89.87,89.95,61356.0,84.9462,84.9745,84.8989,84.9745,61356.0
2017-03-15 15:30:00,89.95,90.07,89.94,90.02,132743.0,84.9745,85.0879,84.965,85.0406,132743.0
2017-03-15 15:35:00,90.02,90.09,90.0,90.07,92164.0,85.0406,85.1068,85.0217,85.0879,92164.0
2017-03-15 15:40:00,90.06,90.1,90.06,90.08,76307.0,85.0784,85.1162,85.0784,85.0973,76307.0
2017-03-15 15:45:00,90.08,90.1,89.98,90.01,106024.0,85.0973,85.1162,85.0028,85.0312,106024.0
2017-03-15 15:50:00,90.02,90.09,90.01,90.07,85291.0,85.0406,85.1068,85.0312,85.0879,85291.0
2017-03-15 15:55:00,90.07,90.08,89.88,89.91,185981.0,85.0879,85.0973,84.9084,84.9367,185981.0
2017-03-16 09:30:00,90.31,90.33,89.7,89.75,275420.0,85.3146,85.3335,84.7383,84.7856,275420.0
2017-03-16 09:35:00,89.76,89.83,89.75,89.8,80956.0,84.795,84.8611,84.7856,84.8328,80956.0
2017-03-16 09:40:00,89.81,89.9,89.81,89.88,86882.0,84.8422,84.9273,84.8422,84.9084,86882.0
2017-03-16 09:45:00,89.88,89.92,89.83,89.84,82112.0,84.9084,84.9462,84.8611,84.8706,82112.0
2017-03-16 09:50:00,89.84,89.9,89.78,89.87,87785.0,84.8706,84.9273,84.8139,84.8989,87785.0
2017-03-16 09:55:00,89.87,89.89,89.81,89.83,65434.0,84.8989,84.9178,84.8422,84.8611,65434.0
2017-03-16 10:00:00,89.84,89.88,89.83,89.85,57525.0,84.8706,84.9084,84.8611,84.88,57525.0
2017-03-16 10:05:00,89.86,89.86,89.82,89.83,54929.0,84.8895,84.8895,84.8517,84.8611,54929.0
2017-03-16 10:10:00,89.83,89.85,89.66,89.71,70393.0,84.8611,84.88,84.7005,84.7478,70393.0
2017-03-16 10:15:00,89.71,89.8,89.71,89.8,31643.0,84.7478,84.8328,84.7478,84.8328,31643.0
2017-03-16 10:20:00,89.8,89.81,89.7,89.72,69369.0,84.8328,84.8422,84.7383,84.7572,69369.0
2017-03-16 10:25:00,89.72,89.79,89.72,89.76,54624.0,84.7572,84.8233,84.7572,84.795,54624.0
2017-03-16 10:30:00,89.76,89.79,89.72,89.73,132458.0,84.795,84.8233,84.7572,84.7667,132458.0
2017-03-16 10:35:00,89.73,89.75,89.66,89.66,53600.0,84.7667,84.7856,84.7005,84.7005,53600.0
2017-03-16 10:40:00,89.67,89.72,89.65,89.69,89554.0,84.71,84.7572,84.6911,84.7289,89554.0
2017-03-16 10:45:00,89.69,89.71,89.67,89.67,77083.0,84.7289,84.7478,84.71,84.71,77083.0
2017-03-16 10:50:00,89.68,89.72,89.64,89.72,61250.0,84.7194,84.7572,84.6816,84.7572,61250.0
2017-03-16 10:55:00,89.72,89.72,89.59,89.69,79641.0,84.7572,84.7572,84.6344,84.7289,79641.0
2017-03-16 11:00:00,89.7,89.71,89.57,89.57,86749.0,84.7383,84.7478,84.6155,84.6155,86749.0
2017-03-16 11:05:00,89.57,89.64,89.57,89.59,68265.0,84.6155,84.6816,84.6155,84.6344,68265.0
2017-03-16 11:10:00,89.6,89.61,89.56,89.56,79516.0,84.6439,84.6533,84.6061,84.6061,79516.0
2017-03-16 11:15:00,89.56,89.61,89.55,89.59,59036.0,84.6061,84.6533,84.5966,84.6344,59036.0
2017-03-16 11:20:00,89.58,89.6,89.55,89.55,65246.0,84.625,84.6439,84.5966,84.5966,65246.0
2017-03-16 11:25:00,89.55,89.61,89.52,89.55,59321.0,84.5966,84.6533,84.5683,84.5966,59321.0
2017-03-16 11:30:00,89.55,89.56,89.51,89.51,47083.0,84.5966,84.6061,84.5588,84.5588,47083.0
2017-03-16 11:35:00,89.51,89.53,89.47,89.53,69531.0,84.5588,84.5777,84.521,84.5777,69531.0
2017-03-16 11:40:00,89.53,89.56,89.5,89.5,42069.0,84.5777,84.6061,84.5494,84.5494,42069.0
2017-03-16 11:45:00,89.51,89.56,89.5,89.53,54375.0,84.5588,84.6061,84.5494,84.5777,54375.0
2017-03-16 11:50:00,89.53,89.56,89.52,89.56,37021.0,84.5777,84.6061,84.5683,84.6061,37021.0
2017-03-16 11:55:00,89.56,89.61,89.55,89.6,27696.0,84.6061,84.6533,84.5966,84.6439,27696.0
2017-03-16 12:00:00,89.61,89.61,89.59,89.61,18035.0,84.6533,84.6533,84.6344,84.6533,18035.0
2017-03-16 12:05:00,89.6,89.61,89.58,89.59,56987.0,84.6439,84.6533,84.625,84.6344,56987.0
2017-03-16 12:10:00,89.6,89.65,89.6,89.65,28830.0,84.6439,84.6911,84.6439,84.6911,28830.0
2017-03-16 12:15:00,89.65,89.71,89.65,89.69,43007.0,84.6911,84.7478,84.6911,84.7289,43007.0
2017-03-16 12:20:00,89.69,89.76,89.68,89.75,39132.0,84.7289,84.795,84.7194,84.7856,39132.0
2017-03-16 12:25:00,89.76,89.81,89.75,89.79,55105.0,84.795,84.8422,84.7856,84.8233,55105.0
2017-03-16 12:30:00,89.79,89.8,89.78,89.8,36888.0,84.8233,84.8328,84.8139,84.8328,36888.0
2017-03-16 12:35:00,89.8,89.83,89.78,89.79,43298.0,84.8328,84.8611,84.8139,84.8233,43298.0
2017-03-16 12:40:00,89.79,89.88,89.78,89.87,40891.0,84.8233,84.9084,84.8139,84.8989,40891.0
2017-03-16 12:45:00,89.87,89.91,89.82,89.82,78656.0,84.8989,84.9367,84.8517,84.8517,78656.0
2017-03-16 12:50:00,89.83,89.89,89.82,89.89,33843.0,84.8611,84.9178,84.8517,84.9178,33843.0
2017-03-16 12:55:00,89.89,89.93,89.88,89.92,29003.0,84.9178,84.9556,84.9084,84.9462,29003.0
2017-03-16 13:00:00,89.92,89.95,89.87,89.92,85206.0,84.9462,84.9745,84.8989,84.9462,85206.0
2017-03-16 13:05:00,89.91,89.97,89.91,89.95,41865.0,84.9367,84.9934,84.9367,84.9745,41865.0
2017-03-16 13:10:00,89.95,89.96,89.9,89.96,55678.0,84.9745,84.9839,84.9273,84.9839,55678.0
2017-03-16 13:15:00,89.95,89.96,89.88,89.9,49398.0,84.9745,84.9839,84.9084,84.9273,49398.0
2017-03-16 13:20:00,89.91,89.97,89.91,89.96,29901.0,84.9367,84.9934,84.9367,84.9839,29901.0
2017-03-16 13:25:00,89.96,89.99,89.94,89.98,46357.0,84.9839,85.0123,84.965,85.0028,46357.0
2017-03-16 13:30:00,89.99,90.03,89.98,90.0,85616.0,85.0123,85.0501,85.0028,85.0217,85616.0
2017-03-16 13:35:00,90.0,90.01,89.96,90.0,74461.0,85.0217,85.0312,84.9839,85.0217,74461.0
2017-03-16 13:40:00,89.99,90.01,89.97,90.01,66759.0,85.0123,85.0312,84.9934,85.0312,66759.0
2017-03-16 13:45:00,90.01,90.03,90.01,90.02,48590.0,85.0312,85.0501,85.0312,85.0406,48590.0
2017-03-16 13:50:00,90.01,90.03,89.98,89.98,40093.0,85.0312,85.0501,85.0028,85.0028,40093.0
2017-03-16 13:55:00,89.98,90.0,89.93,89.94,48247.0,85.0028,85.0217,84.9556,84.965,48247.0
2017-03-16 14:00:00,89.93,89.95,89.93,89.94,30264.0,84.9556,84.9745,84.9556,84.965,30264.0
2017-03-16 14:05:00,89.94,89.96,89.92,89.93,37782.0,84.965,84.9839,84.9462,84.9556,37782.0
2017-03-16 14:10:00,89.93,89.94,89.87,89.9,55096.0,84.9556,84.965,84.8989,84.9273,55096.0
2017-03-16 14:15:00,89.9,89.9,89.84,89.88,51068.0,84.9273,84.9273,84.8706,84.9084,51068.0
2017-03-16 14:20:00,89.88,89.9,89.84,89.9,51597.0,84.9084,84.9273,84.8706,84.9273,51597.0
2017-03-16 14:25:00,89.9,89.94,89.9,89.94,22564.0,84.9273,84.965,84.9273,84.965,22564.0
2017-03-16 14:30:00,89.93,89.96,89.93,89.96,33430.0,84.9556,84.9839,84.9556,84.9839,33430.0
2017-03-16 14:35:00,89.95,89.99,89.95,89.99,42169.0,84.9745,85.0123,84.9745,85.0123,42169.0
2017-03-16 14:40:00,89.98,90.0,89.94,89.94,50707.0,85.0028,85.0217,84.965,84.965,50707.0
2017-03-16 14:45:00,89.93,89.95,89.85,89.95,61187.0,84.9556,84.9745,84.88,84.9745,61187.0
2017-03-16 14:50:00,89.94,89.96,89.91,89.94,62457.0,84.965,84.9839,84.9367,84.965,62457.0
2017-03-16 14:55:00,89.95,89.95,89.89,89.9,52352.0,84.9745,84.9745,84.9178,84.9273,52352.0
2017-03-16 15:00:00,89.89,89.91,89.85,89.9,64396.0,84.9178,84.9367,84.88,84.9273,64396.0
2017-03-16 15:05:00,89.9,89.94,89.9,89.94,29190.0,84.9273,84.965,84.9273,84.965,29190.0
2017-03-16 15:10:00,89.94,90.0,89.94,89.99,60099.0,84.965,85.0217,84.965,85.0123,60099.0
2017-03-16 15:15:00,89.98,90.05,89.97,90.03,70175.0,85.0028,85.069,84.9934,85.0501,70175.0
2017-03-16 15:20:00,90.03,90.09,90.02,90.09,56183.0,85.0501,85.1068,85.0406,85.1068,56183.0
2017-03-16 15:25:00,90.09,90.1,90.05,90.09,79223.0,85.1068,85.1162,85.069,85.1068,79223.0
2017-03-16 15:30:00,90.09,90.09,90.01,90.06,81036.0,85.1068,85.1068,85.0312,85.0784,81036.0
2017-03-16 15:35:00,90.06,90.09,90.05,90.07,86506.0,85.0784,85.1068,85.069,85.0879,86506.0
2017-03-16 15:40:00,90.08,90.13,90.07,90.13,120165.0,85.0973,85.1445,85.0879,85.1445,120165.0
2017-03-16 15:45:00,90.13,90.14,90.01,90.02,118705.0,85.1445,85.154,85.0312,85.0406,118705.0
2017-03-16 15:50:00,90.02,90.03,89.9,89.94,123857.0,85.0406,85.0501,84.9273,84.965,123857.0
2017-03-16 15:55:00,89.93,90.03,89.93,90.01,217126.0,84.9556,85.0501,84.9556,85.0312,217126.0
2017-03-17 09:30:00,90.25,90.29,90.17,90.24,2233967.0,85.2579,85.2957,85.1823,85.2485,2233967.0
2017-03-17 09:35:00,90.24,90.4,90.22,90.32,101193.0,85.2485,85.3996,85.2296,85.324,101193.0
2017-03-17 09:40:00,90.33,90.33,90.26,90.29,88937.0,85.3335,85.3335,85.2673,85.2957,88937.0
2017-03-17 09:45:00,90.29,90.32,90.26,90.31,64696.0,85.2957,85.324,85.2673,85.3146,64696.0
2017-03-17 09:50:00,90.31,90.45,90.31,90.45,94262.0,85.3146,85.4468,85.3146,85.4468,94262.0
2017-03-17 09:55:00,90.45,90.45,90.29,90.29,82248.0,85.4468,85.4468,85.2957,85.2957,82248.0
2017-03-17 10:00:00,90.29,90.31,90.25,90.28,68012.0,85.2957,85.3146,85.2579,85.2862,68012.0
2017-03-17 10:05:00,90.28,90.28,90.2,90.2,52591.0,85.2862,85.2862,85.2107,85.2107,52591.0
2017-03-17 10:10:00,90.21,90.32,90.21,90.22,64424.0,85.2201,85.324,85.2201,85.2296,64424.0
2017-03-17 10:15:00,90.22,90.22,90.18,90.22,34098.0,85.2296,85.2296,85.1918,85.2296,34098.0
2017-03-17 10:20:00,90.23,90.23,90.21,90.21,37024.0,85.239,85.239,85.2201,85.2201,37024.0
2017-03-17 10:25:00,90.22,90.32,90.22,90.32,39814.0,85.2296,85.324,85.2296,85.324,39814.0
2017-03-17 10:30:00,90.32,90.37,90.29,90.37,55477.0,85.324,85.3713,85.2957,85.3713,55477.0
2017-03-17 10:35:00,90.36,90.38,90.33,90.34,64702.0,85.3618,85.3807,85.3335,85.3429,64702.0
2017-03-17 10:40:00,90.34,90.36,90.29,90.29,45951.0,85.3429,85.3618,85.2957,85.2957,45951.0
2017-03-17 10:45:00,90.29,90.34,90.28,90.31,57501.0,85.2957,85.3429,85.2862,85.3146,57501.0
2017-03-17 10:50:00,90.31,90.31,90.24,90.25,66686.0,85.3146,85.3146,85.2485,85.2579,66686.0
2017-03-17 10:55:00,90.25,90.26,90.24,90.24,41713.0,85.2579,85.2673,85.2485,85.2485,41713.0
2017-03-17 11:00:00,90.24,90.26,90.21,90.22,66644.0,85.2485,85.2673,85.2201,85.2296,66644.0
2017-03-17 11:05:00,90.21,90.23,90.2,90.23,47132.0,85.2201,85.239,85.2107,85.239,47132.0
2017-03-17 11:10:00,90.22,90.25,90.2,90.2,66248.0,85.2296,85.2579,85.2107,85.2107,66248.0
2017-03-17 11:15:00,90.22,90.27,90.21,90.23,58461.0,85.2296,85.2768,85.2201,85.239,58461.0
2017-03-17 11:20:00,90.24,90.31,90.23,90.3,66569.0,85.2485,85.3146,85.239,85.3051,66569.0
2017-03-17 11:25:00,90.3,90.35,90.29,90.34,84673.0,85.3051,85.3524,85.2957,85.3429,84673.0
2017-03-17 11:30:00,90.34,90.37,90.33,90.35,78815.0,85.3429,85.3713,85.3335,85.3524,78815.0
2017-03-17 11:35:00,90.35,90.36,90.23,90.23,72309.0,85.3524,85.3618,85.239,85.239,72309.0
2017-03-17 11:40:00,90.23,90.35,90.21,90.32,89763.0,85.239,85.3524,85.2201,85.324,89763.0
2017-03-17 11:45:00,90.33,90.34,90.29,90.32,49129.0,85.3335,85.3429,85.2957,85.324,49129.0
2017-03-17 11:50:00,90.31,90.34,90.3,90.31,34160.0,85.3146,85.3429,85.3051,85.3146,34160.0
2017-03-17 11:55:00,90.31,90.37,90.3,90.37,43549.0,85.3146,85.3713,85.3051,85.3713,43549.0
2017-03-17 12:00:00,90.37,90.39,90.31,90.31,56268.0,85.3713,85.3902,85.3146,85.3146,56268.0
2017-03-17 12:05:00,90.31,90.32,90.27,90.28,51297.0,85.3146,85.324,85.2768,85.2862,51297.0
2017-03-17 12:10:00,90.28,90.31,90.28,90.3,44889.0,85.2862,85.3146,85.2862,85.3051,44889.0
2017-03-17 12:15:00,90.3,90.31,90.26,90.28,62165.0,85.3051,85.3146,85.2673,85.2862,62165.0
2017-03-17 12:20:00,90.28,90.34,90.27,90.33,36395.0,85.2862,85.3429,85.2768,85.3335,36395.0
2017-03-17 12:25:00,90.33,90.38,90.31,90.38,31454.0,85.3335,85.3807,85.3146,85.3807,31454.0
2017-03-17 12:30:00,90.38,90.41,90.36,90.4,31835.0,85.3807,85.409,85.3618,85.3996,31835.0
2017-03-17 12:35:00,90.4,90.4,90.34,90.34,27005.0,85.3996,85.3996,85.3429,85.3429,27005.0
2017-03-17 12:40:00,90.34,90.4,90.34,90.4,20980.0,85.3429,85.3996,85.3429,85.3996,20980.0
2017-03-17 12:45:00,90.39,90.41,90.38,90.4,32955.0,85.3902,85.409,85.3807,85.3996,32955.0
2017-03-17 12:50:00,90.39,90.4,90.36,90.4,35366.0,85.3902,85.3996,85.3618,85.3996,35366.0
2017-03-17 12:55:00,90.4,90.43,90.39,90.43,33983.0,85.3996,85.4279,85.3902,85.4279,33983.0
2017-03-17 13:00:00,90.43,90.45,90.42,90.45,24314.0,85.4279,85.4468,85.4185,85.4468,24314.0
2017-03-17 13:05:00,90.45,90.47,90.44,90.46,22419.0,85.4468,85.4657,85.4374,85.4563,22419.0
2017-03-17 13:10:00,90.47,90.49,90.45,90.48,54733.0,85.4657,85.4846,85.4468,85.4752,54733.0
2017-03-17 13:15:00,90.47,90.51,90.47,90.51,41110.0,85.4657,85.5035,85.4657,85.5035,41110.0
2017-03-17 13:20:00,90.5,90.51,90.48,90.49,35133.0,85.4941,85.5035,85.4752,85.4846,35133.0
2017-03-17 13:25:00,90.49,90.54,90.48,90.52,30254.0,85.4846,85.5319,85.4752,85.513,30254.0
2017-03-17 13:30:00,90.52,90.53,90.5,90.5,40630.0,85.513,85.5224,85.4941,85.4941,40630.0
2017-03-17 13:35:00,90.51,90.51,90.48,90.48,37705.0,85.5035,85.5035,85.4752,85.4752,37705.0
2017-03-17 13:40:00,90.49,90.5,90.47,90.49,34073.0,85.4846,85.4941,85.4657,85.4846,34073.0
2017-03-17 13:45:00,90.48,90.49,90.47,90.48,29750.0,85.4752,85.4846,85.4657,85.4752,29750.0
2017-03-17 13:50:00,90.48,90.52,90.47,90.49,27988.0,85.4752,85.513,85.4657,85.4846,27988.0
2017-03-17 13:55:00,90.49,90.49,90.44,90.45,70233.0,85.4846,85.4846,85.4374,85.4468,70233.0
2017-03-17 14:00:00,90.44,90.48,90.44,90.47,33504.0,85.4374,85.4752,85.4374,85.4657,33504.0
2017-03-17 14:05:00,90.48,90.51,90.47,90.5,28878.0,85.4752,85.5035,85.4657,85.4941,28878.0
2017-03-17 14:10:00,90.51,90.62,90.5,90.62,47654.0,85.5035,85.6074,85.4941,85.6074,47654.0
2017-03-17 14:15:00,90.62,90.63,90.58,90.6,64839.0,85.6074,85.6169,85.5696,85.5885,64839.0
2017-03-17 14:20:00,90.59,90.59,90.51,90.51,87079.0,85.5791,85.5791,85.5035,85.5035,87079.0
2017-03-17 14:25:00,90.52,90.52,90.46,90.46,34532.0,85.513,85.513,85.4563,85.4563,34532.0
2017-03-17 14:30:00,90.47,90.47,90.45,90.45,50760.0,85.4657,85.4657,85.4468,85.4468,50760.0
2017-03-17 14:35:00,90.45,90.46,90.42,90.42,51561.0,85.4468,85.4563,85.4185,85.4185,51561.0
2017-03-17 14:40:00,90.42,90.43,90.42,90.43,46982.0,85.4185,85.4279,85.4185,85.4279,46982.0
2017-03-17 14:45:00,90.43,90.44,90.42,90.44,21667.0,85.4279,85.4374,85.4185,85.4374,21667.0
2017-03-17 14:50:00,90.43,90.44,90.39,90.41,42691.0,85.4279,85.4374,85.3902,85.409,42691.0
2017-03-17 14:55:00,90.41,90.43,90.4,90.41,40202.0,85.409,85.4279,85.3996,85.409,40202.0
2017-03-17 15:00:00,90.4,90.42,90.39,90.4,47783.0,85.3996,85.4185,85.3902,85.3996,47783.0
2017-03-17 15:05:00,90.41,90.43,90.4,90.42,55506.0,85.409,85.4279,85.3996,85.4185,55506.0
2017-03-17 15:10:00,90.43,90.44,90.35,90.37,87608.0,85.4279,85.4374,85.3524,85.3713,87608.0
2017-03-17 15:15:00,90.36,90.38,90.33,90.37,51932.0,85.3618,85.3807,85.3335,85.3713,51932.0
2017-03-17 15:20:00,90.38,90.38,90.34,90.35,72304.0,85.3807,85.3807,85.3429,85.3524,72304.0
2017-03-17 15:25:00,90.35,90.41,90.34,90.38,75243.0,85.3524,85.409,85.3429,85.3807,75243.0
2017-03-17 15:30:00,90.37,90.37,90.26,90.27,81487.0,85.3713,85.3713,85.2673,85.2768,81487.0
2017-03-17 15:35:00,90.27,90.27,90.23,90.23,70701.0,85.2768,85.2768,85.239,85.239,70701.0
2017-03-17 15:40:00,90.24,90.27,90.23,90.27,101679.0,85.2485,85.2768,85.239,85.2768,101679.0
2017-03-17 15:45:00,90.27,90.29,90.2,90.23,125558.0,85.2768,85.2957,85.2107,85.239,125558.0
2017-03-17 15:50:00,90.23,90.26,90.2,90.22,86299.0,85.239,85.2673,85.2107,85.2296,86299.0
2017-03-17 15:55:00,90.22,90.27,90.21,90.21,227429.0,85.2296,85.2768,85.2201,85.2201,227429.0
2017-03-20 09:30:00,90.29,90.29,89.79,89.9,274453.0,85.2957,85.2957,84.8233,84.9273,274453.0
2017-03-20 09:35:00,89.9,90.06,89.86,89.97,151957.0,84.9273,85.0784,84.8895,84.9934,151957.0
2017-03-20 09:40:00,89.98,90.02,89.91,90.01,102935.0,85.0028,85.0406,84.9367,85.0312,102935.0
2017-03-20 09:45:00,90.02,90.05,89.91,90.0,83833.0,85.0406,85.069,84.9367,85.0217,83833.0
2017-03-20 09:50:00,90.01,90.06,89.93,90.0,74193.0,85.0312,85.0784,84.9556,85.0217,74193.0
2017-03-20 09:55:00,90.0,90.07,89.96,89.97,86712.0,85.0217,85.0879,84.9839,84.9934,86712.0
2017-03-20 10:00:00,89.96,92.05,89.96,90.03,165618.0,84.9839,86.9583,84.9839,85.0501,165618.0
2017-03-20 10:05:00,90.04,90.04,90.0,90.03,115428.0,85.0595,85.0595,85.0217,85.0501,115428.0
2017-03-20 10:10:00,90.03,90.03,89.99,90.0,83007.0,85.0501,85.0501,85.0123,85.0217,83007.0
2017-03-20 10:15:00,89.99,90.01,89.92,89.93,74139.0,85.0123,85.0312,84.9462,84.9556,74139.0
2017-03-20 10:20:00,89.92,89.92,89.87,89.88,84155.0,84.9462,84.9462,84.8989,84.9084,84155.0
2017-03-20 10:25:00,89.88,89.92,89.82,89.83,123075.0,84.9084,84.9462,84.8517,84.8611,123075.0
2017-03-20 10:30:00,89.83,89.83,89.7,89.7,115043.0,84.8611,84.8611,84.7383,84.7383,115043.0
2017-03-20 10:35:00,89.71,89.72,89.62,89.64,81216.0,84.7478,84.7572,84.6627,84.6816,81216.0
2017-03-20 10:40:00,89.64,89.66,89.59,89.59,74481.0,84.6816,84.7005,84.6344,84.6344,74481.0
2017-03-20 10:45:00,89.6,89.62,89.5,89.57,111509.0,84.6439,84.6627,84.5494,84.6155,111509.0
2017-03-20 10:50:00,89.58,89.58,89.46,89.47,87565.0,84.625,84.625,84.5116,84.521,87565.0
2017-03-20 10:55:00,89.47,89.52,89.42,89.47,98908.0,84.521,84.5683,84.4738,84.521,98908.0
2017-03-20 11:00:00,89.47,89.52,89.4,89.44,222941.0,84.521,84.5683,84.4549,84.4927,222941.0
2017-03-20 11:05:00,89.44,89.44,89.31,89.35,143725.0,84.4927,84.4927,84.3699,84.4077,143725.0
2017-03-20 11:10:00,89.35,89.38,89.26,89.27,109584.0,84.4077,84.436,84.3227,84.3321,109584.0
2017-03-20 11:15:00,89.27,89.4,89.26,89.4,147670.0,84.3321,84.4549,84.3227,84.4549,147670.0
2017-03-20 11:20:00,89.4,89.4,89.27,89.27,108130.0,84.4549,84.4549,84.3321,84.3321,108130.0
2017-03-20 11:25:00,89.28,89.31,89.27,89.28,161875.0,84.3416,84.3699,84.3321,84.3416,161875.0
2017-03-20 11:30:00,89.28,89.37,89.26,89.34,102810.0,84.3416,84.4266,84.3227,84.3982,102810.0
2017-03-20 11:35:00,89.34,89.35,89.28,89.29,88880.0,84.3982,84.4077,84.3416,84.351,88880.0
2017-03-20 11:40:00,89.29,89.3,89.24,89.26,151468.0,84.351,84.3604,84.3038,84.3227,151468.0
2017-03-20 11:45:00,89.26,89.26,89.23,89.24,80460.0,84.3227,84.3227,84.2943,84.3038,80460.0
2017-03-20 11:50:00,89.25,89.25,89.23,89.25,93062.0,84.3132,84.3132,84.2943,84.3132,93062.0
2017-03-20 11:55:00,89.25,89.29,89.2,89.25,125360.0,84.3132,84.351,84.266,84.3132,125360.0
2017-03-20 12:00:00,89.26,89.26,89.21,89.23,65138.0,84.3227,84.3227,84.2754,84.2943,65138.0
2017-03-20 12:05:00,89.23,89.32,89.23,89.25,67286.0,84.2943,84.3793,84.2943,84.3132,67286.0
2017-03-20 12:10:00,89.25,89.27,89.2,89.21,82458.0,84.3132,84.3321,84.266,84.2754,82458.0
2017-03-20 12:15:00,89.2,89.25,89.2,89.22,65212.0,84.266,84.3132,84.266,84.2849,65212.0
2017-03-20 12:20:00,89.23,89.26,89.21,89.23,47762.0,84.2943,84.3227,84.2754,84.2943,47762.0
2017-03-20 12:25:00,89.23,89.27,89.22,89.23,74322.0,84.2943,84.3321,84.2849,84.2943,74322.0
2017-03-20 12:30:00,89.23,89.23,89.2,89.2,55973.0,84.2943,84.2943,84.266,84.266,55973.0
2017-03-20 12:35:00,89.21,89.28,89.2,89.28,58060.0,84.2754,84.3416,84.266,84.3416,58060.0
2017-03-20 12:40:00,89.28,89.39,89.27,89.39,69705.0,84.3416,84.4455,84.3321,84.4455,69705.0
2017-03-20 12:45:00,89.39,89.42,89.36,89.42,64724.0,84.4455,84.4738,84.4171,84.4738,64724.0
2017-03-20 12:50:00,89.42,89.45,89.39,89.41,37818.0,84.4738,84.5022,84.4455,84.4644,37818.0
2017-03-20 12:55:00,89.41,89.44,89.41,89.44,29476.0,84.4644,84.4927,84.4644,84.4927,29476.0
2017-03-20 13:00:00,89.44,89.44,89.38,89.38,57723.0,84.4927,84.4927,84.436,84.436,57723.0
2017-03-20 13:05:00,89.38,89.4,89.34,89.4,46769.0,84.436,84.4549,84.3982,84.4549,46769.0
2017-03-20 13:10:00,89.39,89.43,89.38,89.42,54036.0,84.4455,84.4833,84.436,84.4738,54036.0
2017-03-20 13:15:00,89.42,89.42,89.35,89.36,52853.0,84.4738,84.4738,84.4077,84.4171,52853.0
2017-03-20 13:20:00,89.36,89.36,89.33,89.34,31477.0,84.4171,84.4171,84.3888,84.3982,31477.0
2017-03-20 13:25:00,89.34,89.34,89.26,89.29,69886.0,84.3982,84.3982,84.3227,84.351,69886.0
2017-03-20 13:30:00,89.29,89.32,89.27,89.31,36974.0,84.351,84.3793,84.3321,84.3699,36974.0
2017-03-20 13:35:00,89.32,89.34,89.24,89.25,84507.0,84.3793,84.3982,84.3038,84.3132,84507.0
2017-03-20 13:40:00,89.24,89.24,89.14,89.17,116194.0,84.3038,84.3038,84.2093,84.2376,116194.0
2017-03-20 13:45:00,89.17,89.19,89.13,89.13,80028.0,84.2376,84.2565,84.1999,84.1999,80028.0
2017-03-20 13:50:00,89.13,89.14,89.1,89.12,74172.0,84.1999,84.2093,84.1715,84.1904,74172.0
2017-03-20 13:55:00,89.11,89.17,89.11,89.15,48886.0,84.181,84.2376,84.181,84.2187,48886.0
2017-03-20 14:00:00,89.15,89.17,89.14,89.17,33224.0,84.2187,84.2376,84.2093,84.2376,33224.0
2017-03-20 14:05:00,89.17,89.21,89.14,89.2,81655.0,84.2376,84.2754,84.2093,84.266,81655.0
2017-03-20 14:10:00,89.21,89.22,89.2,89.21,52993.0,84.2754,84.2849,84.266,84.2754,52993.0
2017-03-20 14:15:00,89.2,89.21,89.15,89.15,45537.0,84.266,84.2754,84.2187,84.2187,45537.0
2017-03-20 14:20:00,89.16,89.16,89.12,89.13,74183.0,84.2282,84.2282,84.1904,84.1999,74183.0
2017-03-20 14:25:00,89.13,89.13,89.1,89.11,72182.0,84.1999,84.1999,84.1715,84.181,72182.0
2017-03-20 14:30:00,89.11,89.11,89.09,89.09,84317.0,84.181,84.181,84.1621,84.1621,84317.0
2017-03-20 14:35:00,89.1,89.12,89.02,89.03,118754.0,84.1715,84.1904,84.0959,84.1054,118754.0
2017-03-20 14:40:00,89.04,89.1,89.03,89.1,54417.0,84.1148,84.1715,84.1054,84.1715,54417.0
2017-03-20 14:45:00,89.1,89.1,88.96,88.98,522791.0,84.1715,84.1715,84.0393,84.0581,522791.0
2017-03-20 14:50:00,88.98,89.08,88.97,89.02,82658.0,84.0581,84.1526,84.0487,84.0959,82658.0
2017-03-20 14:55:00,89.03,89.07,89.02,89.07,97702.0,84.1054,84.1432,84.0959,84.1432,97702.0
2017-03-20 15:00:00,89.07,89.14,89.07,89.12,62334.0,84.1432,84.2093,84.1432,84.1904,62334.0
2017-03-20 15:05:00,89.12,89.17,89.11,89.13,56161.0,84.1904,84.2376,84.181,84.1999,56161.0
2017-03-20 15:10:00,89.14,89.16,89.12,89.12,62534.0,84.2093,84.2282,84.1904,84.1904,62534.0
2017-03-20 15:15:00,89.12,89.25,89.11,89.18,112825.0,84.1904,84.3132,84.181,84.2471,112825.0
2017-03-20 15:20:00,89.19,89.19,89.14,89.19,76392.0,84.2565,84.2565,84.2093,84.2565,76392.0
2017-03-20 15:25:00,89.19,89.26,89.15,89.23,83586.0,84.2565,84.3227,84.2187,84.2943,83586.0
2017-03-20 15:30:00,89.23,89.28,89.22,89.25,75461.0,84.2943,84.3416,84.2849,84.3132,75461.0
2017-03-20 15:35:00,89.25,89.32,89.24,89.28,84941.0,84.3132,84.3793,84.3038,84.3416,84941.0
2017-03-20 15:40:00,89.28,89.37,89.28,89.36,134815.0,84.3416,84.4266,84.3416,84.4171,134815.0
2017-03-20 15:45:00,89.36,89.36,89.29,89.31,121327.0,84.4171,84.4171,84.351,84.3699,121327.0
2017-03-20 15:50:00,89.33,89.35,89.24,89.25,172569.0,84.3888,84.4077,84.3038,84.3132,172569.0
2017-03-20 15:55:00,89.26,89.3,89.12,89.2,475847.0,84.3227,84.3604,84.1904,84.266,475847.0
2017-03-21 09:30:00,89.54,89.71,89.31,89.53,293551.0,84.5872,84.7478,84.3699,84.5777,293551.0
2017-03-21 09:35:00,89.51,89.57,89.46,89.52,123707.0,84.5588,84.6155,84.5116,84.5683,123707.0
2017-03-21 09:40:00,89.51,89.53,89.42,89.48,100611.0,84.5588,84.5777,84.4738,84.5305,100611.0
2017-03-21 09:45:00,89.48,89.51,89.41,89.5,95868.0,84.5305,84.5588,84.4644,84.5494,95868.0
2017-03-21 09:50:00,89.49,89.5,89.4,89.49,96281.0,84.5399,84.5494,84.4549,84.5399,96281.0
2017-03-21 09:55:00,89.49,89.51,89.38,89.38,163594.0,84.5399,84.5588,84.436,84.436,163594.0
2017-03-21 10:00:00,89.39,89.39,89.1,89.11,87255.0,84.4455,84.4455,84.1715,84.181,87255.0
2017-03-21 10:05:00,89.12,89.18,89.06,89.09,78140.0,84.1904,84.2471,84.1337,84.1621,78140.0
2017-03-21 10:10:00,89.09,89.21,89.01,89.02,89559.0,84.1621,84.2754,84.0865,84.0959,89559.0
2017-03-21 10:15:00,89.02,89.04,88.93,88.97,110897.0,84.0959,84.1148,84.0109,84.0487,110897.0
2017-03-21 10:20:00,88.97,88.97,88.85,88.85,79772.0,84.0487,84.0487,83.9353,83.9353,79772.0
2017-03-21 10:25:00,88.85,88.9,88.69,88.74,103346.0,83.9353,83.9826,83.7842,83.8314,103346.0
2017-03-21 10:30:00,88.74,88.86,88.68,88.85,124492.0,83.8314,83.9448,83.7747,83.9353,124492.0
2017-03-21 10:35:00,88.84,88.89,88.76,88.87,89852.0,83.9259,83.9731,83.8503,83.9542,89852.0
2017-03-21 10:40:00,88.88,88.89,88.82,88.84,67822.0,83.9637,83.9731,83.907,83.9259,67822.0
2017-03-21 10:45:00,88.84,88.88,88.73,88.86,110816.0,83.9259,83.9637,83.822,83.9448,110816.0
2017-03-21 10:50:00,88.86,88.91,88.7,88.74,77105.0,83.9448,83.992,83.7936,83.8314,77105.0
2017-03-21 10:55:00,88.75,88.75,88.4,88.5,229157.0,83.8409,83.8409,83.5102,83.6047,229157.0
2017-03-21 11:00:00,88.5,88.51,88.41,88.44,180524.0,83.6047,83.6141,83.5197,83.548,180524.0
2017-03-21 11:05:00,88.44,88.51,88.38,88.5,151316.0,83.548,83.6141,83.4913,83.6047,151316.0
2017-03-21 11:10:00,88.5,88.53,88.39,88.44,133593.0,83.6047,83.633,83.5008,83.548,133593.0
2017-03-21 11:15:00,88.43,88.45,88.17,88.26,176802.0,83.5386,83.5575,83.293,83.378,176802.0
2017-03-21 11:20:00,88.26,88.37,88.21,88.27,98732.0,83.378,83.4819,83.3307,83.3874,98732.0
2017-03-21 11:25:00,88.26,88.27,88.11,88.16,160940.0,83.378,83.3874,83.2363,83.2835,160940.0
2017-03-21 11:30:00,88.15,88.21,88.05,88.11,140406.0,83.2741,83.3307,83.1796,83.2363,140406.0
2017-03-21 11:35:00,88.12,88.2,88.02,88.18,124029.0,83.2457,83.3213,83.1513,83.3024,124029.0
2017-03-21 11:40:00,88.18,88.22,88.12,88.19,83006.0,83.3024,83.3402,83.2457,83.3118,83006.0
2017-03-21 11:45:00,88.19,88.27,88.14,88.25,80772.0,83.3118,83.3874,83.2646,83.3685,80772.0
2017-03-21 11:50:00,88.25,88.31,88.2,88.28,79184.0,83.3685,83.4252,83.3213,83.3969,79184.0
2017-03-21 11:55:00,88.27,88.35,88.27,88.35,72484.0,83.3874,83.463,83.3874,83.463,72484.0
2017-03-21 12:00:00,88.34,88.35,88.2,88.27,89722.0,83.4535,83.463,83.3213,83.3874,89722.0
2017-03-21 12:05:00,88.28,88.4,88.27,88.37,76309.0,83.3969,83.5102,83.3874,83.4819,76309.0
2017-03-21 12:10:00,88.36,88.36,88.25,88.27,60726.0,83.4724,83.4724,83.3685,83.3874,60726.0
2017-03-21 12:15:00,88.26,88.37,88.25,88.35,115375.0,83.378,83.4819,83.3685,83.463,115375.0
2017-03-21 12:20:00,88.35,88.43,88.28,88.31,78387.0,83.463,83.5386,83.3969,83.4252,78387.0
2017-03-21 12:25:00,88.32,88.41,88.25,88.37,86956.0,83.4347,83.5197,83.3685,83.4819,86956.0
2017-03-21 12:30:00,88.36,88.42,88.33,88.35,75340.0,83.4724,83.5291,83.4441,83.463,75340.0
2017-03-21 12:35:00,88.35,88.36,88.27,88.3,47596.0,83.463,83.4724,83.3874,83.4158,47596.0
2017-03-21 12:40:00,88.3,88.33,88.29,88.3,43504.0,83.4158,83.4441,83.4063,83.4158,43504.0
2017-03-21 12:45:00,88.3,88.3,88.22,88.23,65273.0,83.4158,83.4158,83.3402,83.3496,65273.0
2017-03-21 12:50:00,88.24,88.28,88.18,88.25,51088.0,83.3591,83.3969,83.3024,83.3685,51088.0
2017-03-21 12:55:00,88.26,88.35,88.25,88.29,55186.0,83.378,83.463,83.3685,83.4063,55186.0
2017-03-21 13:00:00,88.28,88.32,88.26,88.27,49559.0,83.3969,83.4347,83.378,83.3874,49559.0
2017-03-21 13:05:00,88.27,88.27,88.17,88.18,65785.0,83.3874,83.3874,83.293,83.3024,65785.0
2017-03-21 13:10:00,88.18,88.21,88.08,88.1,77339.0,83.3024,83.3307,83.2079,83.2268,77339.0
2017-03-21 13:15:00,88.09,88.19,88.09,88.16,67129.0,83.2174,83.3118,83.2174,83.2835,67129.0
2017-03-21 13:20:00,88.17,88.17,88.06,88.12,85718.0,83.293,83.293,83.189,83.2457,85718.0
2017-03-21 13:25:00,88.11,88.24,88.11,88.22,64264.0,83.2363,83.3591,83.2363,83.3402,64264.0
2017-03-21 13:30:00,88.23,88.26,88.18,88.19,46935.0,83.3496,83.378,83.3024,83.3118,46935.0
2017-03-21 13:35:00,88.18,88.21,88.14,88.19,49147.0,83.3024,83.3307,83.2646,83.3118,49147.0
2017-03-21 13:40:00,88.2,88.23,88.11,88.12,71308.0,83.3213,83.3496,83.2363,83.2457,71308.0
2017-03-21 13:45:00,88.13,88.17,88.07,88.1,45721.0,83.2552,83.293,83.1985,83.2268,45721.0
2017-03-21 13:50:00,88.09,88.12,88.03,88.08,64752.0,83.2174,83.2457,83.1607,83.2079,64752.0
2017-03-21 13:55:00,88.07,88.12,88.05,88.07,53915.0,83.1985,83.2457,83.1796,83.1985,53915.0
2017-03-21 14:00:00,88.07,88.13,88.05,88.06,203011.0,83.1985,83.2552,83.1796,83.189,203011.0
2017-03-21 14:05:00,88.06,88.26,88.02,88.25,103369.0,83.189,83.378,83.1513,83.3685,103369.0
2017-03-21 14:10:00,88.25,88.35,88.22,88.35,101984.0,83.3685,83.463,83.3402,83.463,101984.0
2017-03-21 14:15:00,88.34,88.46,88.3,88.45,98273.0,83.4535,83.5669,83.4158,83.5575,98273.0
2017-03-21 14:20:00,88.44,88.47,88.25,88.28,92722.0,83.548,83.5764,83.3685,83.3969,92722.0
2017-03-21 14:25:00,88.27,88.32,88.25,88.29,86916.0,83.3874,83.4347,83.3685,83.4063,86916.0
2017-03-21 14:30:00,88.28,88.43,88.27,88.41,98988.0,83.3969,83.5386,83.3874,83.5197,98988.0
2017-03-21 14:35:00,88.4,88.45,88.36,88.42,110948.0,83.5102,83.5575,83.4724,83.5291,110948.0
2017-03-21 14:40:00,88.42,88.43,88.32,88.32,129962.0,83.5291,83.5386,83.4347,83.4347,129962.0
2017-03-21 14:45:00,88.31,88.32,88.16,88.25,94430.0,83.4252,83.4347,83.2835,83.3685,94430.0
2017-03-21 14:50:00,88.25,88.27,88.16,88.25,88781.0,83.3685,83.3874,83.2835,83.3685,88781.0
2017-03-21 14:55:00,88.25,88.35,88.25,88.31,76295.0,83.3685,83.463,83.3685,83.4252,76295.0
2017-03-21 15:00:00,88.31,88.34,88.25,88.31,93498.0,83.4252,83.4535,83.3685,83.4252,93498.0
2017-03-21 15:05:00,88.31,88.37,88.28,88.28,107311.0,83.4252,83.4819,83.3969,83.3969,107311.0
2017-03-21 15:10:00,88.27,88.33,88.25,88.31,173122.0,83.3874,83.4441,83.3685,83.4252,173122.0
2017-03-21 15:15:00,88.3,88.37,88.25,88.36,104009.0,83.4158,83.4819,83.3685,83.4724,104009.0
2017-03-21 15:20:00,88.36,88.36,88.25,88.26,100364.0,83.4724,83.4724,83.3685,83.378,100364.0
2017-03-21 15:25:00,88.27,88.32,88.26,88.28,105175.0,83.3874,83.4347,83.378,83.3969,105175.0
2017-03-21 15:30:00,88.28,88.31,88.21,88.22,146990.0,83.3969,83.4252,83.3307,83.3402,146990.0
2017-03-21 15:35:00,88.22,88.27,88.14,88.15,161875.0,83.3402,83.3874,83.2646,83.2741,161875.0
2017-03-21 15:40:00,88.15,88.18,88.06,88.07,180572.0,83.2741,83.3024,83.189,83.1985,180572.0
2017-03-21 15:45:00,88.07,88.1,88.0,88.04,215732.0,83.1985,83.2268,83.1324,83.1701,215732.0
2017-03-21 15:50:00,88.04,88.15,88.02,88.14,257618.0,83.1701,83.2741,83.1513,83.2646,257618.0
2017-03-21 15:55:00,88.14,88.25,88.08,88.09,572227.0,83.2646,83.3685,83.2079,83.2174,572227.0
2017-03-22 09:30:00,87.85,88.39,87.85,88.35,318382.0,82.9907,83.5008,82.9907,83.463,318382.0
2017-03-22 09:35:00,88.34,88.69,88.32,88.49,140452.0,83.4535,83.7842,83.4347,83.5953,140452.0
2017-03-22 09:40:00,88.49,88.58,88.37,88.51,75857.0,83.5953,83.6803,83.4819,83.6141,75857.0
2017-03-22 09:45:00,88.51,88.51,88.14,88.16,78410.0,83.6141,83.6141,83.2646,83.2835,78410.0
2017-03-22 09:50:00,88.17,88.23,88.12,88.17,79861.0,83.293,83.3496,83.2457,83.293,79861.0
2017-03-22 09:55:00,88.17,88.33,88.15,88.23,79908.0,83.293,83.4441,83.2741,83.3496,79908.0
2017-03-22 10:00:00,88.24,88.41,88.16,88.4,100830.0,83.3591,83.5197,83.2835,83.5102,100830.0
2017-03-22 10:05:00,88.4,88.5,88.35,88.5,109771.0,83.5102,83.6047,83.463,83.6047,109771.0
2017-03-22 10:10:00,88.51,88.53,88.36,88.45,82521.0,83.6141,83.633,83.4724,83.5575,82521.0
2017-03-22 10:15:00,88.45,88.55,88.44,88.46,73814.0,83.5575,83.6519,83.548,83.5669,73814.0
2017-03-22 10:20:00,88.46,88.63,88.43,88.57,62033.0,83.5669,83.7275,83.5386,83.6708,62033.0
2017-03-22 10:25:00,88.57,88.61,88.52,88.59,62267.0,83.6708,83.7086,83.6236,83.6897,62267.0
2017-03-22 10:30:00,88.6,88.6,88.47,88.54,82920.0,83.6992,83.6992,83.5764,83.6425,82920.0
2017-03-22 10:35:00,88.53,88.69,88.52,88.59,120067.0,83.633,83.7842,83.6236,83.6897,120067.0
2017-03-22 10:40:00,88.59,88.71,88.59,88.67,72876.0,83.6897,83.8031,83.6897,83.7653,72876.0
2017-03-22 10:45:00,88.67,88.74,88.64,88.68,61472.0,83.7653,83.8314,83.737,83.7747,61472.0
2017-03-22 10:50:00,88.69,88.8,88.68,88.74,64642.0,83.7842,83.8881,83.7747,83.8314,64642.0
2017-03-22 10:55:00,88.74,88.85,88.7,88.84,81505.0,83.8314,83.9353,83.7936,83.9259,81505.0
2017-03-22 11:00:00,88.84,88.85,88.67,88.69,58354.0,83.9259,83.9353,83.7653,83.7842,58354.0
2017-03-22 11:05:00,88.71,88.76,88.69,88.72,55299.0,83.8031,83.8503,83.7842,83.8125,55299.0
2017-03-22 11:10:00,88.73,88.78,88.69,88.75,51854.0,83.822,83.8692,83.7842,83.8409,51854.0
2017-03-22 11:15:00,88.76,88.99,88.76,88.92,97803.0,83.8503,84.0676,83.8503,84.0015,97803.0
2017-03-22 11:20:00,88.91,89.04,88.89,89.01,75610.0,83.992,84.1148,83.9731,84.0865,75610.0
2017-03-22 11:25:00,89.01,89.02,88.91,88.94,60112.0,84.0865,84.0959,83.992,84.0204,60112.0
2017-03-22 11:30:00,88.93,88.96,88.78,88.78,43142.0,84.0109,84.0393,83.8692,83.8692,43142.0
2017-03-22 11:35:00,88.79,88.83,88.77,88.79,55392.0,83.8787,83.9164,83.8598,83.8787,55392.0
2017-03-22 11:40:00,88.78,88.94,88.76,88.93,92341.0,83.8692,84.0204,83.8503,84.0109,92341.0
2017-03-22 11:45:00,88.93,88.93,88.79,88.85,57103.0,84.0109,84.0109,83.8787,83.9353,57103.0
2017-03-22 11:50:00,88.85,88.88,88.8,88.85,48830.0,83.9353,83.9637,83.8881,83.9353,48830.0
2017-03-22 11:55:00,88.84,88.91,88.84,88.9,55674.0,83.9259,83.992,83.9259,83.9826,55674.0
2017-03-22 12:00:00,88.91,88.91,88.82,88.83,37774.0,83.992,83.992,83.907,83.9164,37774.0
2017-03-22 12:05:00,88.83,88.87,88.79,88.79,45999.0,83.9164,83.9542,83.8787,83.8787,45999.0
2017-03-22 12:10:00,88.79,88.8,88.65,88.67,46418.0,83.8787,83.8881,83.7464,83.7653,46418.0
2017-03-22 12:15:00,88.67,88.72,88.66,88.68,36528.0,83.7653,83.8125,83.7558,83.7747,36528.0
2017-03-22 12:20:00,88.68,88.81,88.67,88.79,71716.0,83.7747,83.8976,83.7653,83.8787,71716.0
2017-03-22 12:25:00,88.79,88.81,88.7,88.71,49120.0,83.8787,83.8976,83.7936,83.8031,49120.0
2017-03-22 12:30:00,88.72,88.74,88.67,88.67,82222.0,83.8125,83.8314,83.7653,83.7653,82222.0
2017-03-22 12:35:00,88.67,88.72,88.58,88.61,58372.0,83.7653,83.8125,83.6803,83.7086,58372.0
2017-03-22 12:40:00,88.61,88.66,88.6,88.63,67917.0,83.7086,83.7558,83.6992,83.7275,67917.0
2017-03-22 12:45:00,88.63,88.71,88.62,88.66,47368.0,83.7275,83.8031,83.7181,83.7558,47368.0
2017-03-22 12:50:00,88.67,88.67,88.57,88.65,52300.0,83.7653,83.7653,83.6708,83.7464,52300.0
2017-03-22 12:55:00,88.65,88.75,88.64,88.74,35978.0,83.7464,83.8409,83.737,83.8314,35978.0
2017-03-22 13:00:00,88.74,88.74,88.52,88.65,95994.0,83.8314,83.8314,83.6236,83.7464,95994.0
2017-03-22 13:05:00,88.65,88.71,88.62,88.7,43529.0,83.7464,83.8031,83.7181,83.7936,43529.0
2017-03-22 13:10:00,88.7,88.73,88.67,88.68,43292.0,83.7936,83.822,83.7653,83.7747,43292.0
2017-03-22 13:15:00,88.68,88.88,88.68,88.84,74317.0,83.7747,83.9637,83.7747,83.9259,74317.0
2017-03-22 13:20:00,88.83,88.87,88.77,88.8,51965.0,83.9164,83.9542,83.8598,83.8881,51965.0
2017-03-22 13:25:00,88.8,88.82,88.76,88.82,34760.0,83.8881,83.907,83.8503,83.907,34760.0
2017-03-22 13:30:00,88.81,88.89,88.8,88.88,59672.0,83.8976,83.9731,83.8881,83.9637,59672.0
2017-03-22 13:35:00,88.88,88.9,88.81,88.83,49025.0,83.9637,83.9826,83.8976,83.9164,49025.0
2017-03-22 13:40:00,88.84,88.85,88.74,88.74,45259.0,83.9259,83.9353,83.8314,83.8314,45259.0
2017-03-22 13:45:00,88.74,88.78,88.66,88.72,77303.0,83.8314,83.8692,83.7558,83.8125,77303.0
2017-03-22 13:50:00,88.72,88.72,88.66,88.67,43314.0,83.8125,83.8125,83.7558,83.7653,43314.0
2017-03-22 13:55:00,88.66,88.66,88.58,88.58,63134.0,83.7558,83.7558,83.6803,83.6803,63134.0
2017-03-22 14:00:00,88.59,88.67,88.58,88.65,77953.0,83.6897,83.7653,83.6803,83.7464,77953.0
2017-03-22 14:05:00,88.64,88.65,88.55,88.56,57407.0,83.737,83.7464,83.6519,83.6614,57407.0
2017-03-22 14:10:00,88.56,88.66,88.54,88.6,84401.0,83.6614,83.7558,83.6425,83.6992,84401.0
2017-03-22 14:15:00,88.6,88.66,88.52,88.52,93644.0,83.6992,83.7558,83.6236,83.6236,93644.0
2017-03-22 14:20:00,88.52,88.55,88.47,88.55,65019.0,83.6236,83.6519,83.5764,83.6519,65019.0
2017-03-22 14:25:00,88.55,88.56,88.44,88.45,70888.0,83.6519,83.6614,83.548,83.5575,70888.0
2017-03-22 14:30:00,88.45,88.52,88.41,88.5,126280.0,83.5575,83.6236,83.5197,83.6047,126280.0
2017-03-22 14:35:00,88.51,88.58,88.49,88.56,84752.0,83.6141,83.6803,83.5953,83.6614,84752.0
2017-03-22 14:40:00,88.57,88.59,88.53,88.57,108310.0,83.6708,83.6897,83.633,83.6708,108310.0
2017-03-22 14:45:00,88.58,88.64,88.56,88.63,69492.0,83.6803,83.737,83.6614,83.7275,69492.0
2017-03-22 14:50:00,88.64,88.68,88.6,88.61,76222.0,83.737,83.7747,83.6992,83.7086,76222.0
2017-03-22 14:55:00,88.61,88.63,88.58,88.62,60864.0,83.7086,83.7275,83.6803,83.7181,60864.0
2017-03-22 15:00:00,88.62,88.62,88.57,88.58,74682.0,83.7181,83.7181,83.6708,83.6803,74682.0
2017-03-22 15:05:00,88.59,88.6,88.55,88.59,70705.0,83.6897,83.6992,83.6519,83.6897,70705.0
2017-03-22 15:10:00,88.59,88.62,88.54,88.54,79769.0,83.6897,83.7181,83.6425,83.6425,79769.0
2017-03-22 15:15:00,88.54,88.6,88.52,88.56,122203.0,83.6425,83.6992,83.6236,83.6614,122203.0
2017-03-22 15:20:00,88.56,88.6,88.53,88.55,180573.0,83.6614,83.6992,83.633,83.6519,180573.0
2017-03-22 15:25:00,88.54,88.56,88.51,88.51,81937.0,83.6425,83.6614,83.6141,83.6141,81937.0
2017-03-22 15:30:00,88.51,88.54,88.49,88.51,90443.0,83.6141,83.6425,83.5953,83.6141,90443.0
2017-03-22 15:35:00,88.52,88.54,88.45,88.46,117398.0,83.6236,83.6425,83.5575,83.5669,117398.0
2017-03-22 15:40:00,88.46,88.54,88.46,88.5,171972.0,83.5669,83.6425,83.5669,83.6047,171972.0
2017-03-22 15:45:00,88.5,88.59,88.49,88.55,149353.0,83.6047,83.6897,83.5953,83.6519,149353.0
2017-03-22 15:50:00,88.54,88.57,88.51,88.54,195059.0,83.6425,83.6708,83.6141,83.6425,195059.0
2017-03-22 15:55:00,88.54,88.55,88.46,88.52,299633.0,83.6425,83.6519,83.5669,83.6236,299633.0
2017-03-23 09:30:00,88.47,88.88,88.42,88.86,179783.0,83.5764,83.9637,83.5291,83.9448,179783.0
2017-03-23 09:35:00,88.88,88.97,88.74,88.83,99781.0,83.9637,84.0487,83.8314,83.9164,99781.0
2017-03-23 09:40:00,88.8,88.83,88.64,88.71,41659.0,83.8881,83.9164,83.737,83.8031,41659.0
2017-03-23 09:45:00,88.73,88.78,88.62,88.65,70305.0,83.822,83.8692,83.7181,83.7464,70305.0
2017-03-23 09:50:00,88.65,88.65,88.49,88.58,55300.0,83.7464,83.7464,83.5953,83.6803,55300.0
2017-03-23 09:55:00,88.59,88.73,88.59,88.7,44229.0,83.6897,83.822,83.6897,83.7936,44229.0
2017-03-23 10:00:00,88.71,88.83,88.69,88.81,67605.0,83.8031,83.9164,83.7842,83.8976,67605.0
2017-03-23 10:05:00,88.81,88.86,88.77,88.78,57722.0,83.8976,83.9448,83.8598,83.8692,57722.0
2017-03-23 10:10:00,88.79,88.79,88.64,88.66,84619.0,83.8787,83.8787,83.737,83.7558,84619.0
2017-03-23 10:15:00,88.67,88.68,88.6,88.66,48088.0,83.7653,83.7747,83.6992,83.7558,48088.0
2017-03-23 10:20:00,88.66,88.75,88.65,88.74,62376.0,83.7558,83.8409,83.7464,83.8314,62376.0
2017-03-23 10:25:00,88.74,88.74,88.67,88.7,48889.0,83.8314,83.8314,83.7653,83.7936,48889.0
2017-03-23 10:30:00,88.69,88.76,88.65,88.73,65376.0,83.7842,83.8503,83.7464,83.822,65376.0
2017-03-23 10:35:00,88.72,88.78,88.7,88.78,85857.0,83.8125,83.8692,83.7936,83.8692,85857.0
2017-03-23 10:40:00,88.78,88.98,88.77,88.98,78783.0,83.8692,84.0581,83.8598,84.0581,78783.0
2017-03-23 10:45:00,88.97,89.02,88.95,88.95,57169.0,84.0487,84.0959,84.0298,84.0298,57169.0
2017-03-23 10:50:00,88.95,89.09,88.95,89.08,47849.0,84.0298,84.1621,84.0298,84.1526,47849.0
2017-03-23 10:55:00,89.09,89.11,89.01,89.04,62663.0,84.1621,84.181,84.0865,84.1148,62663.0
2017-03-23 11:00:00,89.04,89.07,89.02,89.03,47251.0,84.1148,84.1432,84.0959,84.1054,47251.0
2017-03-23 11:05:00,89.03,89.15,89.03,89.15,51250.0,84.1054,84.2187,84.1054,84.2187,51250.0
2017-03-23 11:10:00,89.14,89.25,89.1,89.2,69785.0,84.2093,84.3132,84.1715,84.266,69785.0
2017-03-23 11:15:00,89.21,89.33,89.21,89.3,139397.0,84.2754,84.3888,84.2754,84.3604,139397.0
2017-03-23 11:20:00,89.29,89.31,89.21,89.23,64527.0,84.351,84.3699,84.2754,84.2943,64527.0
2017-03-23 11:25:00,89.22,89.27,89.21,89.27,46934.0,84.2849,84.3321,84.2754,84.3321,46934.0
2017-03-23 11:30:00,89.27,89.28,89.23,89.27,84365.0,84.3321,84.3416,84.2943,84.3321,84365.0
2017-03-23 11:35:00,89.26,89.28,89.19,89.27,43319.0,84.3227,84.3416,84.2565,84.3321,43319.0
2017-03-23 11:40:00,89.27,89.27,89.22,89.26,42441.0,84.3321,84.3321,84.2849,84.3227,42441.0
2017-03-23 11:45:00,89.25,89.27,89.18,89.25,52826.0,84.3132,84.3321,84.2471,84.3132,52826.0
2017-03-23 11:50:00,89.26,89.28,89.21,89.22,50166.0,84.3227,84.3416,84.2754,84.2849,50166.0
2017-03-23 11:55:00,89.23,89.34,89.23,89.33,50236.0,84.2943,84.3982,84.2943,84.3888,50236.0
2017-03-23 12:00:00,89.34,89.35,89.22,89.3,43246.0,84.3982,84.4077,84.2849,84.3604,43246.0
2017-03-23 12:05:00,89.29,89.32,89.24,89.28,32546.0,84.351,84.3793,84.3038,84.3416,32546.0
2017-03-23 12:10:00,89.27,89.29,89.24,89.27,33232.0,84.3321,84.351,84.3038,84.3321,33232.0
2017-03-23 12:15:00,89.27,89.32,89.24,89.25,48420.0,84.3321,84.3793,84.3038,84.3132,48420.0
2017-03-23 12:20:00,89.24,89.29,89.23,89.28,35113.0,84.3038,84.351,84.2943,84.3416,35113.0
2017-03-23 12:25:00,89.28,89.29,89.23,89.26,34202.0,84.3416,84.351,84.2943,84.3227,34202.0
2017-03-23 12:30:00,89.24,89.27,89.2,89.26,38924.0,84.3038,84.3321,84.266,84.3227,38924.0
2017-03-23 12:35:00,89.26,89.29,89.26,89.28,54065.0,84.3227,84.351,84.3227,84.3416,54065.0
2017-03-23 12:40:00,89.28,89.29,89.26,89.28,44710.0,84.3416,84.351,84.3227,84.3416,44710.0
2017-03-23 12:45:00,89.28,89.29,89.19,89.22,66438.0,84.3416,84.351,84.2565,84.2849,66438.0
2017-03-23 12:50:00,89.22,89.28,89.22,89.27,53005.0,84.2849,84.3416,84.2849,84.3321,53005.0
2017-03-23 12:55:00,89.27,89.29,89.23,89.27,69609.0,84.3321,84.351,84.2943,84.3321,69609.0
2017-03-23 13:00:00,89.28,89.29,89.13,89.14,69458.0,84.3416,84.351,84.1999,84.2093,69458.0
2017-03-23 13:05:00,89.16,89.24,89.09,89.09,63352.0,84.2282,84.3038,84.1621,84.1621,63352.0
2017-03-23 13:10:00,89.09,89.15,89.01,89.1,77760.0,84.1621,84.2187,84.0865,84.1715,77760.0
2017-03-23 13:15:00,89.11,89.17,89.1,89.13,87026.0,84.181,84.2376,84.1715,84.1999,87026.0
2017-03-23 13:20:00,89.13,89.25,89.12,89.2,68325.0,84.1999,84.3132,84.1904,84.266,68325.0
2017-03-23 13:25:00,89.2,89.27,89.12,89.13,60294.0,84.266,84.3321,84.1904,84.1999,60294.0
2017-03-23 13:30:00,89.13,89.23,89.13,89.2,75854.0,84.1999,84.2943,84.1999,84.266,75854.0
2017-03-23 13:35:00,89.19,89.24,89.16,89.16,75264.0,84.2565,84.3038,84.2282,84.2282,75264.0
2017-03-23 13:40:00,89.16,89.26,89.14,89.19,90985.0,84.2282,84.3227,84.2093,84.2565,90985.0
2017-03-23 13:45:00,89.2,89.26,89.19,89.26,36465.0,84.266,84.3227,84.2565,84.3227,36465.0
2017-03-23 13:50:00,89.25,89.27,89.2,89.2,43862.0,84.3132,84.3321,84.266,84.266,43862.0
2017-03-23 13:55:00,89.19,89.21,89.12,89.12,27236.0,84.2565,84.2754,84.1904,84.1904,27236.0
2017-03-23 14:00:00,89.12,89.19,89.1,89.17,31889.0,84.1904,84.2565,84.1715,84.2376,31889.0
2017-03-23 14:05:00,89.17,89.18,89.1,89.15,35780.0,84.2376,84.2471,84.1715,84.2187,35780.0
2017-03-23 14:10:00,89.16,89.2,89.15,89.16,84760.0,84.2282,84.266,84.2187,84.2282,84760.0
2017-03-23 14:15:00,89.16,89.19,89.13,89.18,32547.0,84.2282,84.2565,84.1999,84.2471,32547.0
2017-03-23 14:20:00,89.19,89.21,89.14,89.17,30944.0,84.2565,84.2754,84.2093,84.2376,30944.0
2017-03-23 14:25:00,89.16,89.22,89.15,89.16,88754.0,84.2282,84.2849,84.2187,84.2282,88754.0
2017-03-23 14:30:00,89.17,89.28,89.16,89.27,49643.0,84.2376,84.3416,84.2282,84.3321,49643.0
2017-03-23 14:35:00,89.27,89.29,89.2,89.29,70152.0,84.3321,84.351,84.266,84.351,70152.0
2017-03-23 14:40:00,89.29,89.39,89.27,89.37,84318.0,84.351,84.4455,84.3321,84.4266,84318.0
2017-03-23 14:45:00,89.36,89.36,89.3,89.32,70416.0,84.4171,84.4171,84.3604,84.3793,70416.0
2017-03-23 14:50:00,89.32,89.35,89.27,89.34,55246.0,84.3793,84.4077,84.3321,84.3982,55246.0
2017-03-23 14:55:00,89.34,89.38,89.22,89.23,61842.0,84.3982,84.436,84.2849,84.2943,61842.0
2017-03-23 15:00:00,89.24,89.25,89.12,89.14,64111.0,84.3038,84.3132,84.1904,84.2093,64111.0
2017-03-23 15:05:00,89.15,89.17,89.1,89.13,43831.0,84.2187,84.2376,84.1715,84.1999,43831.0
2017-03-23 15:10:00,89.13,89.18,89.07,89.14,79914.0,84.1999,84.2471,84.1432,84.2093,79914.0
2017-03-23 15:15:00,89.14,89.18,89.06,89.11,79138.0,84.2093,84.2471,84.1337,84.181,79138.0
2017-03-23 15:20:00,89.11,89.19,89.1,89.14,83428.0,84.181,84.2565,84.1715,84.2093,83428.0
2017-03-23 15:25:00,89.14,89.19,89.06,89.06,95596.0,84.2093,84.2565,84.1337,84.1337,95596.0
2017-03-23 15:30:00,89.07,89.11,88.99,89.04,129369.0,84.1432,84.181,84.0676,84.1148,129369.0
2017-03-23 15:35:00,89.04,89.13,89.03,89.13,144561.0,84.1148,84.1999,84.1054,84.1999,144561.0
2017-03-23 15:40:00,89.13,89.15,89.02,89.04,135841.0,84.1999,84.2187,84.0959,84.1148,135841.0
2017-03-23 15:45:00,89.04,89.13,89.03,89.09,189176.0,84.1148,84.1999,84.1054,84.1621,189176.0
2017-03-23 15:50:00,89.08,89.08,88.97,89.01,121250.0,84.1526,84.1526,84.0487,84.0865,121250.0
2017-03-23 15:55:00,89.01,89.05,88.87,88.91,585274.0,84.0865,84.1243,83.9542,83.992,585274.0
2017-03-24 09:30:00,89.06,89.37,89.0,89.35,119377.0,84.1337,84.4266,84.077,84.4077,119377.0
2017-03-24 09:35:00,89.37,89.4,89.2,89.25,74439.0,84.4266,84.4549,84.266,84.3132,74439.0
2017-03-24 09:40:00,89.25,89.3,89.21,89.21,46427.0,84.3132,84.3604,84.2754,84.2754,46427.0
2017-03-24 09:45:00,89.23,89.38,89.21,89.31,147109.0,84.2943,84.436,84.2754,84.3699,147109.0
2017-03-24 09:50:00,89.31,89.32,89.26,89.28,55691.0,84.3699,84.3793,84.3227,84.3416,55691.0
2017-03-24 09:55:00,89.29,89.3,89.22,89.29,50255.0,84.351,84.3604,84.2849,84.351,50255.0
2017-03-24 10:00:00,89.3,89.31,89.24,89.27,50968.0,84.3604,84.3699,84.3038,84.3321,50968.0
2017-03-24 10:05:00,89.27,89.35,89.26,89.35,101300.0,84.3321,84.4077,84.3227,84.4077,101300.0
2017-03-24 10:10:00,89.34,89.45,89.34,89.45,113190.0,84.3982,84.5022,84.3982,84.5022,113190.0
2017-03-24 10:15:00,89.45,89.5,89.43,89.48,86836.0,84.5022,84.5494,84.4833,84.5305,86836.0
2017-03-24 10:20:00,89.49,89.49,89.38,89.48,54143.0,84.5399,84.5399,84.436,84.5305,54143.0
2017-03-24 10:25:00,89.48,89.48,89.36,89.43,69470.0,84.5305,84.5305,84.4171,84.4833,69470.0
2017-03-24 10:30:00,89.42,89.5,89.36,89.47,82433.0,84.4738,84.5494,84.4171,84.521,82433.0
2017-03-24 10:35:00,89.47,89.47,89.4,89.42,80315.0,84.521,84.521,84.4549,84.4738,80315.0
2017-03-24 10:40:00,89.42,89.48,89.41,89.44,95920.0,84.4738,84.5305,84.4644,84.4927,95920.0
2017-03-24 10:45:00,89.44,89.47,89.37,89.39,87567.0,84.4927,84.521,84.4266,84.4455,87567.0
2017-03-24 10:50:00,89.4,89.49,89.38,89.49,65531.0,84.4549,84.5399,84.436,84.5399,65531.0
2017-03-24 10:55:00,89.48,89.53,89.42,89.44,146737.0,84.5305,84.5777,84.4738,84.4927,146737.0
2017-03-24 11:00:00,89.44,89.45,89.38,89.38,59479.0,84.4927,84.5022,84.436,84.436,59479.0
2017-03-24 11:05:00,89.39,89.51,89.38,89.49,65939.0,84.4455,84.5588,84.436,84.5399,65939.0
2017-03-24 11:10:00,89.5,89.55,89.47,89.49,55579.0,84.5494,84.5966,84.521,84.5399,55579.0
2017-03-24 11:15:00,89.49,89.51,89.44,89.49,64283.0,84.5399,84.5588,84.4927,84.5399,64283.0
2017-03-24 11:20:00,89.5,89.52,89.43,89.47,45679.0,84.5494,84.5683,84.4833,84.521,45679.0
2017-03-24 11:25:00,89.48,89.5,89.41,89.42,57688.0,84.5305,84.5494,84.4644,84.4738,57688.0
2017-03-24 11:30:00,89.43,89.49,89.42,89.44,50758.0,84.4833,84.5399,84.4738,84.4927,50758.0
2017-03-24 11:35:00,89.45,89.45,89.41,89.44,50683.0,84.5022,84.5022,84.4644,84.4927,50683.0
2017-03-24 11:40:00,89.44,89.48,89.44,89.44,65687.0,84.4927,84.5305,84.4927,84.4927,65687.0
2017-03-24 11:45:00,89.45,89.47,89.43,89.45,45788.0,84.5022,84.521,84.4833,84.5022,45788.0
2017-03-24 11:50:00,89.45,89.54,89.45,89.53,40770.0,84.5022,84.5872,84.5022,84.5777,40770.0
2017-03-24 11:55:00,89.53,89.55,89.51,89.54,65884.0,84.5777,84.5966,84.5588,84.5872,65884.0
2017-03-24 12:00:00,89.55,89.61,89.53,89.56,60720.0,84.5966,84.6533,84.5777,84.6061,60720.0
2017-03-24 12:05:00,89.56,89.6,89.55,89.59,49292.0,84.6061,84.6439,84.5966,84.6344,49292.0
2017-03-24 12:10:00,89.59,89.61,89.28,89.38,133378.0,84.6344,84.6533,84.3416,84.436,133378.0
2017-03-24 12:15:00,89.38,89.38,89.26,89.26,53113.0,84.436,84.436,84.3227,84.3227,53113.0
2017-03-24 12:20:00,89.27,89.28,89.17,89.23,52851.0,84.3321,84.3416,84.2376,84.2943,52851.0
2017-03-24 12:25:00,89.22,89.44,89.2,89.33,108808.0,84.2849,84.4927,84.266,84.3888,108808.0
2017-03-24 12:30:00,89.33,89.39,89.29,89.3,63153.0,84.3888,84.4455,84.351,84.3604,63153.0
2017-03-24 12:35:00,89.31,89.35,89.28,89.35,36593.0,84.3699,84.4077,84.3416,84.4077,36593.0
2017-03-24 12:40:00,89.35,89.43,89.33,89.43,36228.0,84.4077,84.4833,84.3888,84.4833,36228.0
2017-03-24 12:45:00,89.43,89.44,89.36,89.39,33055.0,84.4833,84.4927,84.4171,84.4455,33055.0
2017-03-24 12:50:00,89.4,89.42,89.27,89.35,65742.0,84.4549,84.4738,84.3321,84.4077,65742.0
2017-03-24 12:55:00,89.35,89.37,89.32,89.36,42183.0,84.4077,84.4266,84.3793,84.4171,42183.0
2017-03-24 13:00:00,89.37,89.41,89.36,89.38,26704.0,84.4266,84.4644,84.4171,84.436,26704.0
2017-03-24 13:05:00,89.38,89.4,89.31,89.37,69237.0,84.436,84.4549,84.3699,84.4266,69237.0
2017-03-24 13:10:00,89.36,89.4,89.32,89.4,37764.0,84.4171,84.4549,84.3793,84.4549,37764.0
2017-03-24 13:15:00,89.39,89.4,89.29,89.3,52813.0,84.4455,84.4549,84.351,84.3604,52813.0
2017-03-24 13:20:00,89.31,89.41,89.31,89.4,44654.0,84.3699,84.4644,84.3699,84.4549,44654.0
2017-03-24 13:25:00,89.4,89.48,89.39,89.42,34757.0,84.4549,84.5305,84.4455,84.4738,34757.0
2017-03-24 13:30:00,89.41,89.43,89.36,89.39,34880.0,84.4644,84.4833,84.4171,84.4455,34880.0
2017-03-24 13:35:00,89.39,89.4,89.34,89.38,26397.0,84.4455,84.4549,84.3982,84.436,26397.0
2017-03-24 13:40:00,89.38,89.43,89.36,89.41,32837.0,84.436,84.4833,84.4171,84.4644,32837.0
2017-03-24 13:45:00,89.42,89.44,89.38,89.42,45324.0,84.4738,84.4927,84.436,84.4738,45324.0
2017-03-24 13:50:00,89.41,89.42,89.32,89.32,46256.0,84.4644,84.4738,84.3793,84.3793,46256.0
2017-03-24 13:55:00,89.32,89.36,89.29,89.33,81053.0,84.3793,84.4171,84.351,84.3888,81053.0
2017-03-24 14:00:00,89.34,89.4,89.3,89.33,62688.0,84.3982,84.4549,84.3604,84.3888,62688.0
2017-03-24 14:05:00,89.33,89.38,89.32,89.33,66379.0,84.3888,84.436,84.3793,84.3888,66379.0
2017-03-24 14:10:00,89.33,89.4,89.32,89.36,45974.0,84.3888,84.4549,84.3793,84.4171,45974.0
2017-03-24 14:15:00,89.36,89.39,89.31,89.38,50010.0,84.4171,84.4455,84.3699,84.436,50010.0
2017-03-24 14:20:00,89.38,89.4,89.35,89.36,47805.0,84.436,84.4549,84.4077,84.4171,47805.0
2017-03-24 14:25:00,89.36,89.37,89.3,89.34,57912.0,84.4171,84.4266,84.3604,84.3982,57912.0
2017-03-24 14:30:00,89.34,89.37,89.32,89.33,47267.0,84.3982,84.4266,84.3793,84.3888,47267.0
2017-03-24 14:35:00,89.33,89.35,89.3,89.32,73326.0,84.3888,84.4077,84.3604,84.3793,73326.0
2017-03-24 14:40:00,89.33,89.33,89.23,89.26,148903.0,84.3888,84.3888,84.2943,84.3227,148903.0
2017-03-24 14:45:00,89.25,89.27,89.14,89.17,77652.0,84.3132,84.3321,84.2093,84.2376,77652.0
2017-03-24 14:50:00,89.17,89.17,89.06,89.08,83241.0,84.2376,84.2376,84.1337,84.1526,83241.0
2017-03-24 14:55:00,89.09,89.17,89.08,89.17,128159.0,84.1621,84.2376,84.1526,84.2376,128159.0
2017-03-24 15:00:00,89.17,89.17,89.04,89.09,103578.0,84.2376,84.2376,84.1148,84.1621,103578.0
2017-03-24 15:05:00,89.09,89.18,89.05,89.16,107848.0,84.1621,84.2471,84.1243,84.2282,107848.0
2017-03-24 15:10:00,89.15,89.17,89.06,89.09,61019.0,84.2187,84.2376,84.1337,84.1621,61019.0
2017-03-24 15:15:00,89.09,89.09,88.97,89.03,66210.0,84.1621,84.1621,84.0487,84.1054,66210.0
2017-03-24 15:20:00,89.04,89.15,89.02,89.12,89136.0,84.1148,84.2187,84.0959,84.1904,89136.0
2017-03-24 15:25:00,89.12,89.18,89.07,89.17,136697.0,84.1904,84.2471,84.1432,84.2376,136697.0
2017-03-24 15:30:00,89.16,89.29,89.08,89.25,159162.0,84.2282,84.351,84.1526,84.3132,159162.0
2017-03-24 15:35:00,89.26,89.47,89.18,89.47,172050.0,84.3227,84.521,84.2471,84.521,172050.0
2017-03-24 15:40:00,89.46,89.58,89.44,89.51,138048.0,84.5116,84.625,84.4927,84.5588,138048.0
2017-03-24 15:45:00,89.51,89.52,89.3,89.32,214434.0,84.5588,84.5683,84.3604,84.3793,214434.0
2017-03-24 15:50:00,89.31,89.45,89.28,89.35,140607.0,84.3699,84.5022,84.3416,84.4077,140607.0
2017-03-24 15:55:00,89.36,89.37,89.17,89.2,388441.0,84.4171,84.4266,84.2376,84.266,388441.0
2017-03-27 09:30:00,88.31,88.5,88.07,88.44,239082.0,83.4252,83.6047,83.1985,83.548,239082.0
2017-03-27 09:35:00,88.44,88.44,88.12,88.17,83471.0,83.548,83.548,83.2457,83.293,83471.0
2017-03-27 09:40:00,88.2,88.43,88.16,88.39,66225.0,83.3213,83.5386,83.2835,83.5008,66225.0
2017-03-27 09:45:00,88.4,88.56,88.34,88.54,59350.0,83.5102,83.6614,83.4535,83.6425,59350.0
2017-03-27 09:50:00,88.55,88.7,88.47,88.58,76083.0,83.6519,83.7936,83.5764,83.6803,76083.0
2017-03-27 09:55:00,88.58,88.59,88.51,88.56,46288.0,83.6803,83.6897,83.6141,83.6614,46288.0
2017-03-27 10:00:00,88.56,88.57,88.47,88.49,34573.0,83.6614,83.6708,83.5764,83.5953,34573.0
2017-03-27 10:05:00,88.49,88.63,88.47,88.5,58696.0,83.5953,83.7275,83.5764,83.6047,58696.0
2017-03-27 10:10:00,88.51,88.57,88.49,88.53,41446.0,83.6141,83.6708,83.5953,83.633,41446.0
2017-03-27 10:15:00,88.54,88.61,88.41,88.44,54470.0,83.6425,83.7086,83.5197,83.548,54470.0
2017-03-27 10:20:00,88.45,88.45,88.36,88.44,72567.0,83.5575,83.5575,83.4724,83.548,72567.0
2017-03-27 10:25:00,88.44,88.51,88.38,88.41,66055.0,83.548,83.6141,83.4913,83.5197,66055.0
2017-03-27 10:30:00,88.42,88.49,88.4,88.41,74996.0,83.5291,83.5953,83.5102,83.5197,74996.0
2017-03-27 10:35:00,88.41,88.45,88.35,88.37,49390.0,83.5197,83.5575,83.463,83.4819,49390.0
2017-03-27 10:40:00,88.35,88.48,88.33,88.48,35876.0,83.463,83.5858,83.4441,83.5858,35876.0
2017-03-27 10:45:00,88.47,88.47,88.34,88.34,53245.0,83.5764,83.5764,83.4535,83.4535,53245.0
2017-03-27 10:50:00,88.35,88.43,88.32,88.39,78952.0,83.463,83.5386,83.4347,83.5008,78952.0
2017-03-27 10:55:00,88.37,88.44,88.35,88.42,60286.0,83.4819,83.548,83.463,83.5291,60286.0
2017-03-27 11:00:00,88.42,88.45,88.37,88.42,40380.0,83.5291,83.5575,83.4819,83.5291,40380.0
2017-03-27 11:05:00,88.42,88.43,88.39,88.41,37147.0,83.5291,83.5386,83.5008,83.5197,37147.0
2017-03-27 11:10:00,88.4,88.48,88.39,88.45,48975.0,83.5102,83.5858,83.5008,83.5575,48975.0
2017-03-27 11:15:00,88.45,88.5,88.4,88.41,41109.0,83.5575,83.6047,83.5102,83.5197,41109.0
2017-03-27 11:20:00,88.42,88.43,88.37,88.39,47987.0,83.5291,83.5386,83.4819,83.5008,47987.0
2017-03-27 11:25:00,88.4,88.52,88.39,88.5,62662.0,83.5102,83.6236,83.5008,83.6047,62662.0
2017-03-27 11:30:00,88.51,88.62,88.5,88.59,83912.0,83.6141,83.7181,83.6047,83.6897,83912.0
2017-03-27 11:35:00,88.59,88.65,88.57,88.59,44038.0,83.6897,83.7464,83.6708,83.6897,44038.0
2017-03-27 11:40:00,88.6,88.7,88.59,88.68,33406.0,83.6992,83.7936,83.6897,83.7747,33406.0
2017-03-27 11:45:00,88.68,88.7,88.64,88.66,45767.0,83.7747,83.7936,83.737,83.7558,45767.0
2017-03-27 11:50:00,88.66,88.68,88.57,88.66,42185.0,83.7558,83.7747,83.6708,83.7558,42185.0
2017-03-27 11:55:00,88.66,88.72,88.65,88.72,34653.0,83.7558,83.8125,83.7464,83.8125,34653.0
2017-03-27 12:00:00,88.72,88.77,88.68,88.77,26511.0,83.8125,83.8598,83.7747,83.8598,26511.0
2017-03-27 12:05:00,88.77,88.83,88.76,88.78,28545.0,83.8598,83.9164,83.8503,83.8692,28545.0
2017-03-27 12:10:00,88.79,88.81,88.75,88.76,21168.0,83.8787,83.8976,83.8409,83.8503,21168.0
2017-03-27 12:15:00,88.77,88.78,88.74,88.77,41204.0,83.8598,83.8692,83.8314,83.8598,41204.0
2017-03-27 12:20:00,88.76,88.77,88.72,88.77,17190.0,83.8503,83.8598,83.8125,83.8598,17190.0
2017-03-27 12:25:00,88.77,88.77,88.68,88.7,20883.0,83.8598,83.8598,83.7747,83.7936,20883.0
2017-03-27 12:30:00,88.7,88.76,88.68,88.76,45650.0,83.7936,83.8503,83.7747,83.8503,45650.0
2017-03-27 12:35:00,88.76,88.79,88.74,88.74,29461.0,83.8503,83.8787,83.8314,83.8314,29461.0
2017-03-27 12:40:00,88.74,88.8,88.74,88.8,28838.0,83.8314,83.8881,83.8314,83.8881,28838.0
2017-03-27 12:45:00,88.79,88.81,88.77,88.8,31489.0,83.8787,83.8976,83.8598,83.8881,31489.0
2017-03-27 12:50:00,88.8,88.95,88.79,88.93,56706.0,83.8881,84.0298,83.8787,84.0109,56706.0
2017-03-27 12:55:00,88.92,88.92,88.84,88.84,32279.0,84.0015,84.0015,83.9259,83.9259,32279.0
2017-03-27 13:00:00,88.84,88.98,88.82,88.98,43901.0,83.9259,84.0581,83.907,84.0581,43901.0
2017-03-27 13:05:00,88.97,88.99,88.92,88.95,32841.0,84.0487,84.0676,84.0015,84.0298,32841.0
2017-03-27 13:10:00,88.95,88.96,88.9,88.93,20517.0,84.0298,84.0393,83.9826,84.0109,20517.0
2017-03-27 13:15:00,88.92,88.93,88.88,88.9,21501.0,84.0015,84.0109,83.9637,83.9826,21501.0
2017-03-27 13:20:00,88.89,88.96,88.88,88.92,22859.0,83.9731,84.0393,83.9637,84.0015,22859.0
2017-03-27 13:25:00,88.92,88.95,88.89,88.92,27346.0,84.0015,84.0298,83.9731,84.0015,27346.0
2017-03-27 13:30:00,88.93,88.93,88.9,88.9,22083.0,84.0109,84.0109,83.9826,83.9826,22083.0
2017-03-27 13:35:00,88.91,88.93,88.84,88.86,26806.0,83.992,84.0109,83.9259,83.9448,26806.0
2017-03-27 13:40:00,88.86,88.9,88.8,88.82,47656.0,83.9448,83.9826,83.8881,83.907,47656.0
2017-03-27 13:45:00,88.83,88.83,88.74,88.8,82421.0,83.9164,83.9164,83.8314,83.8881,82421.0
2017-03-27 13:50:00,88.8,88.84,88.8,88.82,36652.0,83.8881,83.9259,83.8881,83.907,36652.0
2017-03-27 13:55:00,88.81,88.85,88.79,88.81,23521.0,83.8976,83.9353,83.8787,83.8976,23521.0
2017-03-27 14:00:00,88.81,88.87,88.81,88.82,35209.0,83.8976,83.9542,83.8976,83.907,35209.0
2017-03-27 14:05:00,88.83,88.88,88.82,88.83,30342.0,83.9164,83.9637,83.907,83.9164,30342.0
2017-03-27 14:10:00,88.82,88.83,88.73,88.75,26023.0,83.907,83.9164,83.822,83.8409,26023.0
2017-03-27 14:15:00,88.74,88.75,88.68,88.73,44528.0,83.8314,83.8409,83.7747,83.822,44528.0
2017-03-27 14:20:00,88.73,88.73,88.68,88.72,40234.0,83.822,83.822,83.7747,83.8125,40234.0
2017-03-27 14:25:00,88.73,88.73,88.66,88.7,43582.0,83.822,83.822,83.7558,83.7936,43582.0
2017-03-27 14:30:00,88.71,88.75,88.67,88.74,42780.0,83.8031,83.8409,83.7653,83.8314,42780.0
2017-03-27 14:35:00,88.75,88.76,88.7,88.7,26880.0,83.8409,83.8503,83.7936,83.7936,26880.0
2017-03-27 14:40:00,88.7,88.73,88.69,88.73,29102.0,83.7936,83.822,83.7842,83.822,29102.0
2017-03-27 14:45:00,88.72,88.81,88.7,88.76,38962.0,83.8125,83.8976,83.7936,83.8503,38962.0
2017-03-27 14:50:00,88.76,88.8,88.76,88.78,44315.0,83.8503,83.8881,83.8503,83.8692,44315.0
2017-03-27 14:55:00,88.78,88.86,88.76,88.84,54707.0,83.8692,83.9448,83.8503,83.9259,54707.0
2017-03-27 15:00:00,88.85,88.87,88.8,88.85,48529.0,83.9353,83.9542,83.8881,83.9353,48529.0
2017-03-27 15:05:00,88.85,88.87,88.83,88.85,36734.0,83.9353,83.9542,83.9164,83.9353,36734.0
2017-03-27 15:10:00,88.85,88.89,88.84,88.88,56101.0,83.9353,83.9731,83.9259,83.9637,56101.0
2017-03-27 15:15:00,88.88,88.89,88.84,88.86,58334.0,83.9637,83.9731,83.9259,83.9448,58334.0
2017-03-27 15:20:00,88.85,88.86,88.79,88.8,38306.0,83.9353,83.9448,83.8787,83.8881,38306.0
2017-03-27 15:25:00,88.8,88.88,88.79,88.83,39684.0,83.8881,83.9637,83.8787,83.9164,39684.0
2017-03-27 15:30:00,88.84,88.9,88.8,88.9,57892.0,83.9259,83.9826,83.8881,83.9826,57892.0
2017-03-27 15:35:00,88.89,88.97,88.89,88.95,60630.0,83.9731,84.0487,83.9731,84.0298,60630.0
2017-03-27 15:40:00,88.95,88.98,88.91,88.93,79553.0,84.0298,84.0581,83.992,84.0109,79553.0
2017-03-27 15:45:00,88.93,88.99,88.93,88.96,76706.0,84.0109,84.0676,84.0109,84.0393,76706.0
2017-03-27 15:50:00,88.96,88.99,88.94,88.97,91886.0,84.0393,84.0676,84.0204,84.0487,91886.0
2017-03-27 15:55:00,88.98,88.99,88.9,88.92,185354.0,84.0581,84.0676,83.9826,84.0015,185354.0
2017-03-28 09:30:00,89.12,89.12,88.58,88.67,174522.0,84.1904,84.1904,83.6803,83.7653,174522.0
2017-03-28 09:35:00,88.66,88.82,88.63,88.74,56812.0,83.7558,83.907,83.7275,83.8314,56812.0
2017-03-28 09:40:00,88.74,88.83,88.66,88.67,89440.0,83.8314,83.9164,83.7558,83.7653,89440.0
2017-03-28 09:45:00,88.67,88.67,88.49,88.56,70657.0,83.7653,83.7653,83.5953,83.6614,70657.0
2017-03-28 09:50:00,88.55,88.61,88.5,88.6,50965.0,83.6519,83.7086,83.6047,83.6992,50965.0
2017-03-28 09:55:00,88.6,88.77,88.6,88.76,77167.0,83.6992,83.8598,83.6992,83.8503,77167.0
2017-03-28 10:00:00,88.77,88.98,88.72,88.96,88595.0,83.8598,84.0581,83.8125,84.0393,88595.0
2017-03-28 10:05:00,88.95,89.04,88.91,88.99,70856.0,84.0298,84.1148,83.992,84.0676,70856.0
2017-03-28 10:10:00,88.98,89.0,88.82,88.82,61074.0,84.0581,84.077,83.907,83.907,61074.0
2017-03-28 10:15:00,88.82,88.86,88.78,88.8,39270.0,83.907,83.9448,83.8692,83.8881,39270.0
2017-03-28 10:20:00,88.8,88.81,88.69,88.76,47335.0,83.8881,83.8976,83.7842,83.8503,47335.0
2017-03-28 10:25:00,88.76,88.79,88.7,88.76,33210.0,83.8503,83.8787,83.7936,83.8503,33210.0
2017-03-28 10:30:00,88.76,88.81,88.74,88.79,33564.0,83.8503,83.8976,83.8314,83.8787,33564.0
2017-03-28 10:35:00,88.8,88.82,88.74,88.78,41135.0,83.8881,83.907,83.8314,83.8692,41135.0
2017-03-28 10:40:00,88.79,88.93,88.78,88.87,36978.0,83.8787,84.0109,83.8692,83.9542,36978.0
2017-03-28 10:45:00,88.88,88.92,88.86,88.91,36144.0,83.9637,84.0015,83.9448,83.992,36144.0
2017-03-28 10:50:00,88.92,88.94,88.86,88.93,33889.0,84.0015,84.0204,83.9448,84.0109,33889.0
2017-03-28 10:55:00,88.94,88.95,88.85,88.95,45068.0,84.0204,84.0298,83.9353,84.0298,45068.0
2017-03-28 11:00:00,88.94,89.02,88.92,88.99,57106.0,84.0204,84.0959,84.0015,84.0676,57106.0
2017-03-28 11:05:00,88.98,89.1,88.98,89.07,37410.0,84.0581,84.1715,84.0581,84.1432,37410.0
2017-03-28 11:10:00,89.07,89.13,89.05,89.08,51333.0,84.1432,84.1999,84.1243,84.1526,51333.0
2017-03-28 11:15:00,89.08,89.15,89.04,89.04,27182.0,84.1526,84.2187,84.1148,84.1148,27182.0
2017-03-28 11:20:00,89.04,89.09,89.01,89.02,28178.0,84.1148,84.1621,84.0865,84.0959,28178.0
2017-03-28 11:25:00,89.03,89.05,89.0,89.03,41710.0,84.1054,84.1243,84.077,84.1054,41710.0
2017-03-28 11:30:00,89.04,89.11,89.01,89.11,41718.0,84.1148,84.181,84.0865,84.181,41718.0
2017-03-28 11:35:00,89.1,89.12,89.07,89.1,26601.0,84.1715,84.1904,84.1432,84.1715,26601.0
2017-03-28 11:40:00,89.11,89.15,89.09,89.12,27201.0,84.181,84.2187,84.1621,84.1904,27201.0
2017-03-28 11:45:00,89.13,89.2,89.1,89.19,48980.0,84.1999,84.266,84.1715,84.2565,48980.0
2017-03-28 11:50:00,89.18,89.27,89.17,89.24,61502.0,84.2471,84.3321,84.2376,84.3038,61502.0
2017-03-28 11:55:00,89.24,89.32,89.23,89.28,46727.0,84.3038,84.3793,84.2943,84.3416,46727.0
2017-03-28 12:00:00,89.28,89.34,89.26,89.33,38189.0,84.3416,84.3982,84.3227,84.3888,38189.0
2017-03-28 12:05:00,89.33,89.34,89.26,89.27,30635.0,84.3888,84.3982,84.3227,84.3321,30635.0
2017-03-28 12:10:00,89.27,89.31,89.24,89.3,31363.0,84.3321,84.3699,84.3038,84.3604,31363.0
2017-03-28 12:15:00,89.29,89.31,89.21,89.24,45325.0,84.351,84.3699,84.2754,84.3038,45325.0
2017-03-28 12:20:00,89.24,89.3,89.23,89.25,40514.0,84.3038,84.3604,84.2943,84.3132,40514.0
2017-03-28 12:25:00,89.25,89.25,89.21,89.22,25512.0,84.3132,84.3132,84.2754,84.2849,25512.0
2017-03-28 12:30:00,89.22,89.24,89.17,89.18,38939.0,84.2849,84.3038,84.2376,84.2471,38939.0
2017-03-28 12:35:00,89.18,89.19,89.14,89.17,36000.0,84.2471,84.2565,84.2093,84.2376,36000.0
2017-03-28 12:40:00,89.16,89.16,89.1,89.13,26480.0,84.2282,84.2282,84.1715,84.1999,26480.0
2017-03-28 12:45:00,89.13,89.18,89.11,89.17,56650.0,84.1999,84.2471,84.181,84.2376,56650.0
2017-03-28 12:50:00,89.16,89.18,89.16,89.18,24757.0,84.2282,84.2471,84.2282,84.2471,24757.0
2017-03-28 12:55:00,89.18,89.2,89.16,89.17,35850.0,84.2471,84.266,84.2282,84.2376,35850.0
2017-03-28 13:00:00,89.18,89.22,89.16,89.22,41444.0,84.2471,84.2849,84.2282,84.2849,41444.0
2017-03-28 13:05:00,89.21,89.24,89.19,89.23,52873.0,84.2754,84.3038,84.2565,84.2943,52873.0
2017-03-28 13:10:00,89.22,89.28,89.22,89.27,45696.0,84.2849,84.3416,84.2849,84.3321,45696.0
2017-03-28 13:15:00,89.27,89.33,89.27,89.3,62745.0,84.3321,84.3888,84.3321,84.3604,62745.0
2017-03-28 13:20:00,89.29,89.33,89.29,89.3,29504.0,84.351,84.3888,84.351,84.3604,29504.0
2017-03-28 13:25:00,89.3,89.34,89.29,89.31,43538.0,84.3604,84.3982,84.351,84.3699,43538.0
2017-03-28 13:30:00,89.31,89.32,89.24,89.25,51754.0,84.3699,84.3793,84.3038,84.3132,51754.0
2017-03-28 13:35:00,89.25,89.27,89.23,89.25,61228.0,84.3132,84.3321,84.2943,84.3132,61228.0
2017-03-28 13:40:00,89.25,89.3,89.24,89.27,103884.0,84.3132,84.3604,84.3038,84.3321,103884.0
2017-03-28 13:45:00,89.27,89.27,89.2,89.21,71203.0,84.3321,84.3321,84.266,84.2754,71203.0
2017-03-28 13:50:00,89.22,89.23,89.19,89.19,68771.0,84.2849,84.2943,84.2565,84.2565,68771.0
2017-03-28 13:55:00,89.2,89.36,89.19,89.35,75301.0,84.266,84.4171,84.2565,84.4077,75301.0
2017-03-28 14:00:00,89.34,89.35,89.27,89.3,49802.0,84.3982,84.4077,84.3321,84.3604,49802.0
2017-03-28 14:05:00,89.3,89.33,89.26,89.28,48571.0,84.3604,84.3888,84.3227,84.3416,48571.0
2017-03-28 14:10:00,89.28,89.42,89.28,89.39,67791.0,84.3416,84.4738,84.3416,84.4455,67791.0
2017-03-28 14:15:00,89.39,89.39,89.32,89.33,73766.0,84.4455,84.4455,84.3793,84.3888,73766.0
2017-03-28 14:20:00,89.33,89.34,89.25,89.29,62972.0,84.3888,84.3982,84.3132,84.351,62972.0
2017-03-28 14:25:00,89.29,89.31,89.26,89.3,66428.0,84.351,84.3699,84.3227,84.3604,66428.0
2017-03-28 14:30:00,89.31,89.33,89.24,89.32,74627.0,84.3699,84.3888,84.3038,84.3793,74627.0
2017-03-28 14:35:00,89.33,89.37,89.28,89.36,65438.0,84.3888,84.4266,84.3416,84.4171,65438.0
2017-03-28 14:40:00,89.35,89.36,89.27,89.34,58688.0,84.4077,84.4171,84.3321,84.3982,58688.0
2017-03-28 14:45:00,89.34,89.38,89.29,89.29,85703.0,84.3982,84.436,84.351,84.351,85703.0
2017-03-28 14:50:00,89.3,89.35,89.25,89.28,68974.0,84.3604,84.4077,84.3132,84.3416,68974.0
2017-03-28 14:55:00,89.28,89.29,89.23,89.23,65533.0,84.3416,84.351,84.2943,84.2943,65533.0
2017-03-28 15:00:00,89.23,89.28,89.21,89.26,62900.0,84.2943,84.3416,84.2754,84.3227,62900.0
2017-03-28 15:05:00,89.26,89.29,89.19,89.19,66230.0,84.3227,84.351,84.2565,84.2565,66230.0
2017-03-28 15:10:00,89.19,89.22,89.16,89.2,66788.0,84.2565,84.2849,84.2282,84.266,66788.0
2017-03-28 15:15:00,89.2,89.21,89.11,89.11,62690.0,84.266,84.2754,84.181,84.181,62690.0
2017-03-28 15:20:00,89.12,89.15,89.1,89.13,58861.0,84.1904,84.2187,84.1715,84.1999,58861.0
2017-03-28 15:25:00,89.13,89.2,89.11,89.19,76326.0,84.1999,84.266,84.181,84.2565,76326.0
2017-03-28 15:30:00,89.19,89.22,89.13,89.19,86154.0,84.2565,84.2849,84.1999,84.2565,86154.0
2017-03-28 15:35:00,89.18,89.22,89.14,89.19,86325.0,84.2471,84.2849,84.2093,84.2565,86325.0
2017-03-28 15:40:00,89.19,89.23,89.14,89.16,103357.0,84.2565,84.2943,84.2093,84.2282,103357.0
2017-03-28 15:45:00,89.15,89.15,89.05,89.08,141174.0,84.2187,84.2187,84.1243,84.1526,141174.0
2017-03-28 15:50:00,89.07,89.13,89.03,89.12,107924.0,84.1432,84.1999,84.1054,84.1904,107924.0
2017-03-28 15:55:00,89.12,89.17,89.07,89.1,308518.0,84.1904,84.2376,84.1432,84.1715,308518.0
2017-03-29 09:30:00,88.99,88.99,88.63,88.7,160730.0,84.0676,84.0676,83.7275,83.7936,160730.0
2017-03-29 09:35:00,88.72,88.72,88.62,88.68,100885.0,83.8125,83.8125,83.7181,83.7747,100885.0
2017-03-29 09:40:00,88.68,88.84,88.65,88.65,62284.0,83.7747,83.9259,83.7464,83.7464,62284.0
2017-03-29 09:45:00,88.65,88.75,88.63,88.75,51893.0,83.7464,83.8409,83.7275,83.8409,51893.0
2017-03-29 09:50:00,88.75,88.84,88.68,88.79,49317.0,83.8409,83.9259,83.7747,83.8787,49317.0
2017-03-29 09:55:00,88.78,88.88,88.73,88.86,76973.0,83.8692,83.9637,83.822,83.9448,76973.0
2017-03-29 10:00:00,88.88,88.93,88.78,88.81,61296.0,83.9637,84.0109,83.8692,83.8976,61296.0
2017-03-29 10:05:00,88.79,88.85,88.78,88.8,42938.0,83.8787,83.9353,83.8692,83.8881,42938.0
2017-03-29 10:10:00,88.81,88.89,88.8,88.85,36215.0,83.8976,83.9731,83.8881,83.9353,36215.0
2017-03-29 10:15:00,88.85,88.85,88.79,88.81,42508.0,83.9353,83.9353,83.8787,83.8976,42508.0
2017-03-29 10:20:00,88.81,88.89,88.81,88.85,50129.0,83.8976,83.9731,83.8976,83.9353,50129.0
2017-03-29 10:25:00,88.85,88.87,88.83,88.84,57317.0,83.9353,83.9542,83.9164,83.9259,57317.0
2017-03-29 10:30:00,88.84,88.91,88.83,88.87,73806.0,83.9259,83.992,83.9164,83.9542,73806.0
2017-03-29 10:35:00,88.88,88.91,88.83,88.84,64434.0,83.9637,83.992,83.9164,83.9259,64434.0
2017-03-29 10:40:00,88.84,88.86,88.82,88.84,46272.0,83.9259,83.9448,83.907,83.9259,46272.0
2017-03-29 10:45:00,88.85,88.9,88.73,88.75,109364.0,83.9353,83.9826,83.822,83.8409,109364.0
2017-03-29 10:50:00,88.75,88.83,88.73,88.79,53826.0,83.8409,83.9164,83.822,83.8787,53826.0
2017-03-29 10:55:00,88.78,88.84,88.78,88.83,53811.0,83.8692,83.9259,83.8692,83.9164,53811.0
2017-03-29 11:00:00,88.82,88.85,88.78,88.8,103721.0,83.907,83.9353,83.8692,83.8881,103721.0
2017-03-29 11:05:00,88.8,88.81,88.79,88.8,39361.0,83.8881,83.8976,83.8787,83.8881,39361.0
2017-03-29 11:10:00,88.8,88.84,88.76,88.76,33339.0,83.8881,83.9259,83.8503,83.8503,33339.0
2017-03-29 11:15:00,88.77,88.79,88.69,88.69,42682.0,83.8598,83.8787,83.7842,83.7842,42682.0
2017-03-29 11:20:00,88.7,88.72,88.62,88.64,37345.0,83.7936,83.8125,83.7181,83.737,37345.0
2017-03-29 11:25:00,88.65,88.68,88.62,88.65,35387.0,83.7464,83.7747,83.7181,83.7464,35387.0
2017-03-29 11:30:00,88.64,88.71,88.62,88.7,33131.0,83.737,83.8031,83.7181,83.7936,33131.0
2017-03-29 11:35:00,88.7,88.72,88.59,88.59,42416.0,83.7936,83.8125,83.6897,83.6897,42416.0
2017-03-29 11:40:00,88.59,88.62,88.56,88.6,49737.0,83.6897,83.7181,83.6614,83.6992,49737.0
2017-03-29 11:45:00,88.6,88.66,88.57,88.65,30039.0,83.6992,83.7558,83.6708,83.7464,30039.0
2017-03-29 11:50:00,88.64,88.7,88.58,88.67,62425.0,83.737,83.7936,83.6803,83.7653,62425.0
2017-03-29 11:55:00,88.67,88.75,88.67,88.75,47032.0,83.7653,83.8409,83.7653,83.8409,47032.0
2017-03-29 12:00:00,88.76,88.79,88.72,88.73,25090.0,83.8503,83.8787,83.8125,83.822,25090.0
2017-03-29 12:05:00,88.73,88.79,88.73,88.76,27324.0,83.822,83.8787,83.822,83.8503,27324.0
2017-03-29 12:10:00,88.76,88.81,88.75,88.78,41845.0,83.8503,83.8976,83.8409,83.8692,41845.0
2017-03-29 12:15:00,88.78,88.85,88.78,88.84,38945.0,83.8692,83.9353,83.8692,83.9259,38945.0
2017-03-29 12:20:00,88.84,88.92,88.83,88.9,57727.0,83.9259,84.0015,83.9164,83.9826,57727.0
2017-03-29 12:25:00,88.9,88.94,88.88,88.93,44952.0,83.9826,84.0204,83.9637,84.0109,44952.0
2017-03-29 12:30:00,88.93,88.95,88.9,88.95,35859.0,84.0109,84.0298,83.9826,84.0298,35859.0
2017-03-29 12:35:00,88.95,88.97,88.94,88.96,47136.0,84.0298,84.0487,84.0204,84.0393,47136.0
2017-03-29 12:40:00,88.95,88.95,88.85,88.89,48033.0,84.0298,84.0298,83.9353,83.9731,48033.0
2017-03-29 12:45:00,88.9,88.91,88.87,88.9,38611.0,83.9826,83.992,83.9542,83.9826,38611.0
2017-03-29 12:50:00,88.9,88.94,88.89,88.93,25739.0,83.9826,84.0204,83.9731,84.0109,25739.0
2017-03-29 12:55:00,88.92,88.92,88.86,88.89,36884.0,84.0015,84.0015,83.9448,83.9731,36884.0
2017-03-29 13:00:00,88.89,88.97,88.88,88.94,35757.0,83.9731,84.0487,83.9637,84.0204,35757.0
2017-03-29 13:05:00,88.93,88.99,88.92,88.98,23936.0,84.0109,84.0676,84.0015,84.0581,23936.0
2017-03-29 13:10:00,88.97,89.03,88.95,89.03,48520.0,84.0487,84.1054,84.0298,84.1054,48520.0
2017-03-29 13:15:00,89.03,89.05,88.99,89.01,38001.0,84.1054,84.1243,84.0676,84.0865,38001.0
2017-03-29 13:20:00,89.02,89.08,89.02,89.06,41169.0,84.0959,84.1526,84.0959,84.1337,41169.0
2017-03-29 13:25:00,89.06,89.09,89.04,89.08,21400.0,84.1337,84.1621,84.1148,84.1526,21400.0
2017-03-29 13:30:00,89.08,89.12,89.07,89.12,31057.0,84.1526,84.1904,84.1432,84.1904,31057.0
2017-03-29 13:35:00,89.12,89.14,89.07,89.07,37191.0,84.1904,84.2093,84.1432,84.1432,37191.0
2017-03-29 13:40:00,89.08,89.09,89.02,89.04,31185.0,84.1526,84.1621,84.0959,84.1148,31185.0
2017-03-29 13:45:00,89.05,89.08,89.02,89.08,26528.0,84.1243,84.1526,84.0959,84.1526,26528.0
2017-03-29 13:50:00,89.07,89.12,89.07,89.1,32715.0,84.1432,84.1904,84.1432,84.1715,32715.0
2017-03-29 13:55:00,89.1,89.18,89.1,89.14,53207.0,84.1715,84.2471,84.1715,84.2093,53207.0
2017-03-29 14:00:00,89.13,89.18,89.08,89.17,31633.0,84.1999,84.2471,84.1526,84.2376,31633.0
2017-03-29 14:05:00,89.18,89.19,89.16,89.18,45876.0,84.2471,84.2565,84.2282,84.2471,45876.0
2017-03-29 14:10:00,89.18,89.23,89.17,89.23,48750.0,84.2471,84.2943,84.2376,84.2943,48750.0
2017-03-29 14:15:00,89.24,89.25,89.21,89.24,46319.0,84.3038,84.3132,84.2754,84.3038,46319.0
2017-03-29 14:20:00,89.23,89.32,89.23,89.28,48277.0,84.2943,84.3793,84.2943,84.3416,48277.0
2017-03-29 14:25:00,89.27,89.32,89.26,89.32,28043.0,84.3321,84.3793,84.3227,84.3793,28043.0
2017-03-29 14:30:00,89.31,89.33,89.24,89.28,44822.0,84.3699,84.3888,84.3038,84.3416,44822.0
2017-03-29 14:35:00,89.28,89.3,89.24,89.29,31245.0,84.3416,84.3604,84.3038,84.351,31245.0
2017-03-29 14:40:00,89.3,89.31,89.28,89.29,20036.0,84.3604,84.3699,84.3416,84.351,20036.0
2017-03-29 14:45:00,89.29,89.32,89.27,89.3,38900.0,84.351,84.3793,84.3321,84.3604,38900.0
2017-03-29 14:50:00,89.3,89.31,89.27,89.29,33839.0,84.3604,84.3699,84.3321,84.351,33839.0
2017-03-29 14:55:00,89.3,89.32,89.27,89.28,41408.0,84.3604,84.3793,84.3321,84.3416,41408.0
2017-03-29 15:00:00,89.28,89.29,89.26,89.28,27587.0,84.3416,84.351,84.3227,84.3416,27587.0
2017-03-29 15:05:00,89.28,89.36,89.27,89.36,28159.0,84.3416,84.4171,84.3321,84.4171,28159.0
2017-03-29 15:10:00,89.35,89.35,89.27,89.29,38512.0,84.4077,84.4077,84.3321,84.351,38512.0
2017-03-29 15:15:00,89.29,89.33,89.29,89.31,27933.0,84.351,84.3888,84.351,84.3699,27933.0
2017-03-29 15:20:00,89.31,89.35,89.29,89.31,49181.0,84.3699,84.4077,84.351,84.3699,49181.0
2017-03-29 15:25:00,89.3,89.35,89.29,89.35,27863.0,84.3604,84.4077,84.351,84.4077,27863.0
2017-03-29 15:30:00,89.34,89.39,89.33,89.38,51468.0,84.3982,84.4455,84.3888,84.436,51468.0
2017-03-29 15:35:00,89.38,89.39,89.34,89.35,70906.0,84.436,84.4455,84.3982,84.4077,70906.0
2017-03-29 15:40:00,89.35,89.37,89.3,89.31,79389.0,84.4077,84.4266,84.3604,84.3699,79389.0
2017-03-29 15:45:00,89.31,89.32,89.23,89.23,82721.0,84.3699,84.3793,84.2943,84.2943,82721.0
2017-03-29 15:50:00,89.23,89.26,89.18,89.18,93595.0,84.2943,84.3227,84.2471,84.2471,93595.0
2017-03-29 15:55:00,89.18,89.2,89.13,89.2,191304.0,84.2471,84.266,84.1999,84.266,191304.0
2017-03-30 09:30:00,89.08,89.08,88.61,88.63,182596.0,84.1526,84.1526,83.7086,83.7275,182596.0
2017-03-30 09:35:00,88.65,88.79,88.62,88.73,101520.0,83.7464,83.8787,83.7181,83.822,101520.0
2017-03-30 09:40:00,88.74,88.92,88.73,88.87,91358.0,83.8314,84.0015,83.822,83.9542,91358.0
2017-03-30 09:45:00,88.86,88.87,88.7,88.7,107174.0,83.9448,83.9542,83.7936,83.7936,107174.0
2017-03-30 09:50:00,88.7,88.74,88.62,88.62,71287.0,83.7936,83.8314,83.7181,83.7181,71287.0
2017-03-30 09:55:00,88.63,88.78,88.61,88.73,86798.0,83.7275,83.8692,83.7086,83.822,86798.0
2017-03-30 10:00:00,88.73,88.82,88.73,88.8,57739.0,83.822,83.907,83.822,83.8881,57739.0
2017-03-30 10:05:00,88.8,88.86,88.73,88.74,94219.0,83.8881,83.9448,83.822,83.8314,94219.0
2017-03-30 10:10:00,88.74,88.78,88.72,88.76,66654.0,83.8314,83.8692,83.8125,83.8503,66654.0
2017-03-30 10:15:00,88.76,88.77,88.69,88.7,84140.0,83.8503,83.8598,83.7842,83.7936,84140.0
2017-03-30 10:20:00,88.7,88.7,88.6,88.63,101437.0,83.7936,83.7936,83.6992,83.7275,101437.0
2017-03-30 10:25:00,88.64,88.68,88.61,88.67,41044.0,83.737,83.7747,83.7086,83.7653,41044.0
2017-03-30 10:30:00,88.67,88.76,88.65,88.74,56741.0,83.7653,83.8503,83.7464,83.8314,56741.0
2017-03-30 10:35:00,88.75,88.85,88.74,88.78,72172.0,83.8409,83.9353,83.8314,83.8692,72172.0
2017-03-30 10:40:00,88.79,88.81,88.73,88.75,155308.0,83.8787,83.8976,83.822,83.8409,155308.0
2017-03-30 10:45:00,88.75,88.88,88.74,88.85,59606.0,83.8409,83.9637,83.8314,83.9353,59606.0
2017-03-30 10:50:00,88.84,88.85,88.77,88.84,54388.0,83.9259,83.9353,83.8598,83.9259,54388.0
2017-03-30 10:55:00,88.84,88.9,88.81,88.9,63445.0,83.9259,83.9826,83.8976,83.9826,63445.0
2017-03-30 11:00:00,88.9,88.92,88.87,88.91,64328.0,83.9826,84.0015,83.9542,83.992,64328.0
2017-03-30 11:05:00,88.91,88.96,88.89,88.96,86217.0,83.992,84.0393,83.9731,84.0393,86217.0
2017-03-30 11:10:00,88.95,88.96,88.88,88.9,59500.0,84.0298,84.0393,83.9637,83.9826,59500.0
2017-03-30 11:15:00,88.9,88.95,88.89,88.95,59040.0,83.9826,84.0298,83.9731,84.0298,59040.0
2017-03-30 11:20:00,88.94,88.95,88.88,88.88,71124.0,84.0204,84.0298,83.9637,83.9637,71124.0
2017-03-30 11:25:00,88.89,88.91,88.87,88.89,95074.0,83.9731,83.992,83.9542,83.9731,95074.0
2017-03-30 11:30:00,88.9,88.91,88.82,88.83,109022.0,83.9826,83.992,83.907,83.9164,109022.0
2017-03-30 11:35:00,88.84,88.84,88.79,88.81,64285.0,83.9259,83.9259,83.8787,83.8976,64285.0
2017-03-30 11:40:00,88.81,88.83,88.7,88.72,70427.0,83.8976,83.9164,83.7936,83.8125,70427.0
2017-03-30 11:45:00,88.72,88.73,88.71,88.71,31192.0,83.8125,83.822,83.8031,83.8031,31192.0
2017-03-30 11:50:00,88.71,88.74,88.71,88.73,48903.0,83.8031,83.8314,83.8031,83.822,48903.0
2017-03-30 11:55:00,88.73,88.74,88.66,88.66,39095.0,83.822,83.8314,83.7558,83.7558,39095.0
2017-03-30 12:00:00,88.66,88.72,88.63,88.68,57720.0,83.7558,83.8125,83.7275,83.7747,57720.0
2017-03-30 12:05:00,88.67,88.78,88.67,88.78,42435.0,83.7653,83.8692,83.7653,83.8692,42435.0
2017-03-30 12:10:00,88.78,88.86,88.74,88.84,71417.0,83.8692,83.9448,83.8314,83.9259,71417.0
2017-03-30 12:15:00,88.83,88.93,88.83,88.92,109504.0,83.9164,84.0109,83.9164,84.0015,109504.0
2017-03-30 12:20:00,88.91,88.92,88.84,88.84,70154.0,83.992,84.0015,83.9259,83.9259,70154.0
2017-03-30 12:25:00,88.84,89.0,88.83,88.98,94725.0,83.9259,84.077,83.9164,84.0581,94725.0
2017-03-30 12:30:00,88.97,88.98,88.93,88.95,40330.0,84.0487,84.0581,84.0109,84.0298,40330.0
2017-03-30 12:35:00,88.94,88.95,88.78,88.84,99350.0,84.0204,84.0298,83.8692,83.9259,99350.0
2017-03-30 12:40:00,88.83,88.83,88.76,88.78,58542.0,83.9164,83.9164,83.8503,83.8692,58542.0
2017-03-30 12:45:00,88.77,88.82,88.76,88.78,45242.0,83.8598,83.907,83.8503,83.8692,45242.0
2017-03-30 12:50:00,88.78,88.78,88.71,88.73,33180.0,83.8692,83.8692,83.8031,83.822,33180.0
2017-03-30 12:55:00,88.72,88.81,88.71,88.78,43599.0,83.8125,83.8976,83.8031,83.8692,43599.0
2017-03-30 13:00:00,88.79,88.8,88.77,88.8,35420.0,83.8787,83.8881,83.8598,83.8881,35420.0
2017-03-30 13:05:00,88.8,88.83,88.79,88.83,30769.0,83.8881,83.9164,83.8787,83.9164,30769.0
2017-03-30 13:10:00,88.83,88.88,88.82,88.86,38716.0,83.9164,83.9637,83.907,83.9448,38716.0
2017-03-30 13:15:00,88.86,88.86,88.82,88.83,33750.0,83.9448,83.9448,83.907,83.9164,33750.0
2017-03-30 13:20:00,88.83,88.89,88.8,88.89,38433.0,83.9164,83.9731,83.8881,83.9731,38433.0
2017-03-30 13:25:00,88.89,88.91,88.86,88.88,28995.0,83.9731,83.992,83.9448,83.9637,28995.0
2017-03-30 13:30:00,88.88,88.92,88.85,88.92,60743.0,83.9637,84.0015,83.9353,84.0015,60743.0
2017-03-30 13:35:00,88.92,88.96,88.89,88.95,41006.0,84.0015,84.0393,83.9731,84.0298,41006.0
2017-03-30 13:40:00,88.95,88.97,88.94,88.95,31198.0,84.0298,84.0487,84.0204,84.0298,31198.0
2017-03-30 13:45:00,88.94,89.0,88.94,89.0,31483.0,84.0204,84.077,84.0204,84.077,31483.0
2017-03-30 13:50:00,88.99,89.0,88.93,88.95,41369.0,84.0676,84.077,84.0109,84.0298,41369.0
2017-03-30 13:55:00,88.95,88.98,88.92,88.97,44794.0,84.0298,84.0581,84.0015,84.0487,44794.0
2017-03-30 14:00:00,88.97,88.98,88.93,88.95,38410.0,84.0487,84.0581,84.0109,84.0298,38410.0
2017-03-30 14:05:00,88.95,88.95,88.9,88.93,35512.0,84.0298,84.0298,83.9826,84.0109,35512.0
2017-03-30 14:10:00,88.92,88.95,88.9,88.94,34438.0,84.0015,84.0298,83.9826,84.0204,34438.0
2017-03-30 14:15:00,88.95,89.0,88.93,88.98,37182.0,84.0298,84.077,84.0109,84.0581,37182.0
2017-03-30 14:20:00,88.99,89.01,88.97,88.99,37272.0,84.0676,84.0865,84.0487,84.0676,37272.0
2017-03-30 14:25:00,88.98,89.02,88.96,89.01,40977.0,84.0581,84.0959,84.0393,84.0865,40977.0
2017-03-30 14:30:00,89.02,89.05,89.0,89.03,47215.0,84.0959,84.1243,84.077,84.1054,47215.0
2017-03-30 14:35:00,89.02,89.03,88.97,88.98,48889.0,84.0959,84.1054,84.0487,84.0581,48889.0
2017-03-30 14:40:00,88.98,88.98,88.94,88.95,38233.0,84.0581,84.0581,84.0204,84.0298,38233.0
2017-03-30 14:45:00,88.95,88.96,88.91,88.96,41038.0,84.0298,84.0393,83.992,84.0393,41038.0
2017-03-30 14:50:00,88.95,89.01,88.95,88.96,53644.0,84.0298,84.0865,84.0298,84.0393,53644.0
2017-03-30 14:55:00,88.96,89.0,88.93,88.98,56992.0,84.0393,84.077,84.0109,84.0581,56992.0
2017-03-30 15:00:00,88.98,89.01,88.96,88.98,42190.0,84.0581,84.0865,84.0393,84.0581,42190.0
2017-03-30 15:05:00,88.98,89.04,88.98,89.01,61577.0,84.0581,84.1148,84.0581,84.0865,61577.0
2017-03-30 15:10:00,89.01,89.04,89.0,89.04,47548.0,84.0865,84.1148,84.077,84.1148,47548.0
2017-03-30 15:15:00,89.04,89.08,89.03,89.06,86542.0,84.1148,84.1526,84.1054,84.1337,86542.0
2017-03-30 15:20:00,89.06,89.1,89.05,89.06,59573.0,84.1337,84.1715,84.1243,84.1337,59573.0
2017-03-30 15:25:00,89.06,89.08,89.02,89.03,76950.0,84.1337,84.1526,84.0959,84.1054,76950.0
2017-03-30 15:30:00,89.02,89.04,89.0,89.03,126235.0,84.0959,84.1148,84.077,84.1054,126235.0
2017-03-30 15:35:00,89.03,89.05,89.0,89.0,73253.0,84.1054,84.1243,84.077,84.077,73253.0
2017-03-30 15:40:00,88.99,89.01,88.93,88.95,99385.0,84.0676,84.0865,84.0109,84.0298,99385.0
2017-03-30 15:45:00,88.95,88.95,88.92,88.95,123308.0,84.0298,84.0298,84.0015,84.0298,123308.0
2017-03-30 15:50:00,88.94,88.96,88.88,88.95,174306.0,84.0204,84.0393,83.9637,84.0298,174306.0
2017-03-30 15:55:00,88.94,89.03,88.89,89.0,251641.0,84.0204,84.1054,83.9731,84.077,251641.0
2017-03-31 09:30:00,88.98,89.2,88.98,89.11,246117.0,84.0581,84.266,84.0581,84.181,246117.0
2017-03-31 09:35:00,89.11,89.2,89.09,89.19,101072.0,84.181,84.266,84.1621,84.2565,101072.0
2017-03-31 09:40:00,89.2,89.24,89.17,89.18,73644.0,84.266,84.3038,84.2376,84.2471,73644.0
2017-03-31 09:45:00,89.18,89.19,89.08,89.09,94659.0,84.2471,84.2565,84.1526,84.1621,94659.0
2017-03-31 09:50:00,89.09,89.14,89.02,89.12,91921.0,84.1621,84.2093,84.0959,84.1904,91921.0
2017-03-31 09:55:00,89.12,89.12,88.88,88.9,106174.0,84.1904,84.1904,83.9637,83.9826,106174.0
2017-03-31 10:00:00,88.9,89.1,88.89,89.08,77607.0,83.9826,84.1715,83.9731,84.1526,77607.0
2017-03-31 10:05:00,89.09,89.11,89.05,89.06,55231.0,84.1621,84.181,84.1243,84.1337,55231.0
2017-03-31 10:10:00,89.07,89.1,89.02,89.09,55671.0,84.1432,84.1715,84.0959,84.1621,55671.0
2017-03-31 10:15:00,89.09,89.11,89.09,89.09,63663.0,84.1621,84.181,84.1621,84.1621,63663.0
2017-03-31 10:20:00,89.09,89.2,89.09,89.19,41855.0,84.1621,84.266,84.1621,84.2565,41855.0
2017-03-31 10:25:00,89.2,89.2,89.06,89.08,43290.0,84.266,84.266,84.1337,84.1526,43290.0
2017-03-31 10:30:00,89.08,89.2,89.07,89.2,39654.0,84.1526,84.266,84.1432,84.266,39654.0
2017-03-31 10:35:00,89.19,89.29,89.19,89.22,74849.0,84.2565,84.351,84.2565,84.2849,74849.0
2017-03-31 10:40:00,89.22,89.24,89.14,89.15,63867.0,84.2849,84.3038,84.2093,84.2187,63867.0
2017-03-31 10:45:00,89.15,89.21,89.12,89.14,43683.0,84.2187,84.2754,84.1904,84.2093,43683.0
2017-03-31 10:50:00,89.15,89.2,89.12,89.19,32815.0,84.2187,84.266,84.1904,84.2565,32815.0
2017-03-31 10:55:00,89.19,89.28,89.17,89.22,48882.0,84.2565,84.3416,84.2376,84.2849,48882.0
2017-03-31 11:00:00,89.22,89.25,89.18,89.2,66291.0,84.2849,84.3132,84.2471,84.266,66291.0
2017-03-31 11:05:00,89.2,89.25,89.18,89.25,51446.0,84.266,84.3132,84.2471,84.3132,51446.0
2017-03-31 11:10:00,89.24,89.32,89.21,89.3,68523.0,84.3038,84.3793,84.2754,84.3604,68523.0
2017-03-31 11:15:00,89.31,89.35,89.27,89.27,64993.0,84.3699,84.4077,84.3321,84.3321,64993.0
2017-03-31 11:20:00,89.28,89.28,89.23,89.24,35002.0,84.3416,84.3416,84.2943,84.3038,35002.0
2017-03-31 11:25:00,89.24,89.27,89.22,89.24,49373.0,84.3038,84.3321,84.2849,84.3038,49373.0
2017-03-31 11:30:00,89.24,89.31,89.23,89.31,44687.0,84.3038,84.3699,84.2943,84.3699,44687.0
2017-03-31 11:35:00,89.31,89.32,89.23,89.23,51355.0,84.3699,84.3793,84.2943,84.2943,51355.0
2017-03-31 11:40:00,89.23,89.27,89.21,89.24,37412.0,84.2943,84.3321,84.2754,84.3038,37412.0
2017-03-31 11:45:00,89.23,89.24,89.2,89.22,34805.0,84.2943,84.3038,84.266,84.2849,34805.0
2017-03-31 11:50:00,89.22,89.22,89.16,89.17,46068.0,84.2849,84.2849,84.2282,84.2376,46068.0
2017-03-31 11:55:00,89.17,89.18,89.15,89.18,38355.0,84.2376,84.2471,84.2187,84.2471,38355.0
2017-03-31 12:00:00,89.18,89.22,89.17,89.22,30158.0,84.2471,84.2849,84.2376,84.2849,30158.0
2017-03-31 12:05:00,89.22,89.23,89.19,89.2,39131.0,84.2849,84.2943,84.2565,84.266,39131.0
2017-03-31 12:10:00,89.2,89.25,89.2,89.23,35459.0,84.266,84.3132,84.266,84.2943,35459.0
2017-03-31 12:15:00,89.23,89.26,89.21,89.25,27322.0,84.2943,84.3227,84.2754,84.3132,27322.0
2017-03-31 12:20:00,89.26,89.28,89.24,89.25,31869.0,84.3227,84.3416,84.3038,84.3132,31869.0
2017-03-31 12:25:00,89.25,89.26,89.2,89.22,23648.0,84.3132,84.3227,84.266,84.2849,23648.0
2017-03-31 12:30:00,89.22,89.22,89.19,89.19,24955.0,84.2849,84.2849,84.2565,84.2565,24955.0
2017-03-31 12:35:00,89.19,89.2,89.11,89.11,29035.0,84.2565,84.266,84.181,84.181,29035.0
2017-03-31 12:40:00,89.12,89.13,89.1,89.11,24614.0,84.1904,84.1999,84.1715,84.181,24614.0
2017-03-31 12:45:00,89.11,89.13,89.1,89.13,19851.0,84.181,84.1999,84.1715,84.1999,19851.0
2017-03-31 12:50:00,89.13,89.14,89.11,89.13,21891.0,84.1999,84.2093,84.181,84.1999,21891.0
2017-03-31 12:55:00,89.13,89.13,89.09,89.11,21526.0,84.1999,84.1999,84.1621,84.181,21526.0
2017-03-31 13:00:00,89.11,89.14,89.08,89.08,39279.0,84.181,84.2093,84.1526,84.1526,39279.0
2017-03-31 13:05:00,89.09,89.12,89.08,89.09,33936.0,84.1621,84.1904,84.1526,84.1621,33936.0
2017-03-31 13:10:00,89.09,89.12,89.09,89.12,17386.0,84.1621,84.1904,84.1621,84.1904,17386.0
2017-03-31 13:15:00,89.12,89.16,89.11,89.16,24936.0,84.1904,84.2282,84.181,84.2282,24936.0
2017-03-31 13:20:00,89.15,89.2,89.14,89.18,32164.0,84.2187,84.266,84.2093,84.2471,32164.0
2017-03-31 13:25:00,89.18,89.22,89.16,89.22,25348.0,84.2471,84.2849,84.2282,84.2849,25348.0
2017-03-31 13:30:00,89.23,89.26,89.19,89.19,27538.0,84.2943,84.3227,84.2565,84.2565,27538.0
2017-03-31 13:35:00,89.2,89.22,89.19,89.2,35959.0,84.266,84.2849,84.2565,84.266,35959.0
2017-03-31 13:40:00,89.2,89.22,89.16,89.16,34520.0,84.266,84.2849,84.2282,84.2282,34520.0
2017-03-31 13:45:00,89.16,89.18,89.15,89.17,30960.0,84.2282,84.2471,84.2187,84.2376,30960.0
2017-03-31 13:50:00,89.18,89.19,89.14,89.18,31586.0,84.2471,84.2565,84.2093,84.2471,31586.0
2017-03-31 13:55:00,89.19,89.19,89.11,89.11,40207.0,84.2565,84.2565,84.181,84.181,40207.0
2017-03-31 14:00:00,89.11,89.14,89.08,89.12,35084.0,84.181,84.2093,84.1526,84.1904,35084.0
2017-03-31 14:05:00,89.11,89.13,89.09,89.13,42340.0,84.181,84.1999,84.1621,84.1999,42340.0
2017-03-31 14:10:00,89.13,89.13,89.0,89.03,57138.0,84.1999,84.1999,84.077,84.1054,57138.0
2017-03-31 14:15:00,89.04,89.06,89.0,89.03,78162.0,84.1148,84.1337,84.077,84.1054,78162.0
2017-03-31 14:20:00,89.03,89.03,89.0,89.02,37646.0,84.1054,84.1054,84.077,84.0959,37646.0
2017-03-31 14:25:00,89.02,89.06,89.01,89.04,31911.0,84.0959,84.1337,84.0865,84.1148,31911.0
2017-03-31 14:30:00,89.03,89.09,89.01,89.08,37143.0,84.1054,84.1621,84.0865,84.1526,37143.0
2017-03-31 14:35:00,89.08,89.12,89.07,89.09,39426.0,84.1526,84.1904,84.1432,84.1621,39426.0
2017-03-31 14:40:00,89.09,89.14,89.08,89.14,52978.0,84.1621,84.2093,84.1526,84.2093,52978.0
2017-03-31 14:45:00,89.13,89.13,89.08,89.1,38507.0,84.1999,84.1999,84.1526,84.1715,38507.0
2017-03-31 14:50:00,89.09,89.11,89.04,89.05,78724.0,84.1621,84.181,84.1148,84.1243,78724.0
2017-03-31 14:55:00,89.04,89.05,89.01,89.02,45043.0,84.1148,84.1243,84.0865,84.0959,45043.0
2017-03-31 15:00:00,89.02,89.08,89.01,89.06,75622.0,84.0959,84.1526,84.0865,84.1337,75622.0
2017-03-31 15:05:00,89.06,89.14,89.06,89.14,41977.0,84.1337,84.2093,84.1337,84.2093,41977.0
2017-03-31 15:10:00,89.14,89.14,89.11,89.12,46427.0,84.2093,84.2093,84.181,84.1904,46427.0
2017-03-31 15:15:00,89.12,89.15,89.11,89.13,54039.0,84.1904,84.2187,84.181,84.1999,54039.0
2017-03-31 15:20:00,89.13,89.2,89.12,89.2,63602.0,84.1999,84.266,84.1904,84.266,63602.0
2017-03-31 15:25:00,89.2,89.22,89.15,89.16,81427.0,84.266,84.2849,84.2187,84.2282,81427.0
2017-03-31 15:30:00,89.16,89.27,89.15,89.23,82907.0,84.2282,84.3321,84.2187,84.2943,82907.0
2017-03-31 15:35:00,89.23,89.25,89.21,89.24,62664.0,84.2943,84.3132,84.2754,84.3038,62664.0
2017-03-31 15:40:00,89.23,89.3,89.16,89.18,130034.0,84.2943,84.3604,84.2282,84.2471,130034.0
2017-03-31 15:45:00,89.18,89.19,89.08,89.1,124805.0,84.2471,84.2565,84.1526,84.1715,124805.0
2017-03-31 15:50:00,89.09,89.09,88.96,89.02,201261.0,84.1621,84.1621,84.0393,84.0959,201261.0
2017-03-31 15:55:00,89.02,89.02,88.87,88.88,380233.0,84.0959,84.0959,83.9542,83.9637,380233.0
2017-04-03 09:30:00,89.14,89.39,88.99,89.14,257183.0,84.2093,84.4455,84.0676,84.2093,257183.0
2017-04-03 09:35:00,89.18,89.46,89.18,89.4,132585.0,84.2471,84.5116,84.2471,84.4549,132585.0
2017-04-03 09:40:00,89.39,89.41,89.32,89.39,85090.0,84.4455,84.4644,84.3793,84.4455,85090.0
2017-04-03 09:45:00,89.38,89.38,89.24,89.26,67333.0,84.436,84.436,84.3038,84.3227,67333.0
2017-04-03 09:50:00,89.27,89.31,89.26,89.28,58297.0,84.3321,84.3699,84.3227,84.3416,58297.0
2017-04-03 09:55:00,89.28,89.31,89.24,89.31,98359.0,84.3416,84.3699,84.3038,84.3699,98359.0
2017-04-03 10:00:00,89.31,89.43,89.29,89.36,79253.0,84.3699,84.4833,84.351,84.4171,79253.0
2017-04-03 10:05:00,89.35,89.37,89.24,89.34,86695.0,84.4077,84.4266,84.3038,84.3982,86695.0
2017-04-03 10:10:00,89.34,89.35,89.19,89.27,103520.0,84.3982,84.4077,84.2565,84.3321,103520.0
2017-04-03 10:15:00,89.26,89.31,89.19,89.21,51987.0,84.3227,84.3699,84.2565,84.2754,51987.0
2017-04-03 10:20:00,89.21,89.23,89.15,89.16,45617.0,84.2754,84.2943,84.2187,84.2282,45617.0
2017-04-03 10:25:00,89.17,89.19,89.09,89.16,92812.0,84.2376,84.2565,84.1621,84.2282,92812.0
2017-04-03 10:30:00,89.16,89.16,89.0,89.0,54800.0,84.2282,84.2282,84.077,84.077,54800.0
2017-04-03 10:35:00,89.0,89.03,88.97,89.03,46464.0,84.077,84.1054,84.0487,84.1054,46464.0
2017-04-03 10:40:00,89.03,89.04,88.97,89.0,92116.0,84.1054,84.1148,84.0487,84.077,92116.0
2017-04-03 10:45:00,88.99,89.07,88.92,88.92,60953.0,84.0676,84.1432,84.0015,84.0015,60953.0
2017-04-03 10:50:00,88.91,88.92,88.79,88.82,66952.0,83.992,84.0015,83.8787,83.907,66952.0
2017-04-03 10:55:00,88.81,88.84,88.71,88.72,67922.0,83.8976,83.9259,83.8031,83.8125,67922.0
2017-04-03 11:00:00,88.73,88.8,88.7,88.74,98396.0,83.822,83.8881,83.7936,83.8314,98396.0
2017-04-03 11:05:00,88.74,88.74,88.57,88.64,66149.0,83.8314,83.8314,83.6708,83.737,66149.0
2017-04-03 11:10:00,88.64,88.67,88.56,88.57,53377.0,83.737,83.7653,83.6614,83.6708,53377.0
2017-04-03 11:15:00,88.57,88.62,88.5,88.5,69091.0,83.6708,83.7181,83.6047,83.6047,69091.0
2017-04-03 11:20:00,88.5,88.67,88.5,88.66,54156.0,83.6047,83.7653,83.6047,83.7558,54156.0
2017-04-03 11:25:00,88.67,88.79,88.64,88.79,59175.0,83.7653,83.8787,83.737,83.8787,59175.0
2017-04-03 11:30:00,88.79,88.83,88.73,88.73,47105.0,83.8787,83.9164,83.822,83.822,47105.0
2017-04-03 11:35:00,88.72,88.76,88.69,88.75,34430.0,83.8125,83.8503,83.7842,83.8409,34430.0
2017-04-03 11:40:00,88.74,88.75,88.72,88.74,26629.0,83.8314,83.8409,83.8125,83.8314,26629.0
2017-04-03 11:45:00,88.74,88.77,88.68,88.7,55844.0,83.8314,83.8598,83.7747,83.7936,55844.0
2017-04-03 11:50:00,88.7,88.78,88.65,88.71,110085.0,83.7936,83.8692,83.7464,83.8031,110085.0
2017-04-03 11:55:00,88.7,88.72,88.62,88.63,45132.0,83.7936,83.8125,83.7181,83.7275,45132.0
2017-04-03 12:00:00,88.62,88.62,88.4,88.45,66463.0,83.7181,83.7181,83.5102,83.5575,66463.0
2017-04-03 12:05:00,88.44,88.55,88.44,88.52,60987.0,83.548,83.6519,83.548,83.6236,60987.0
2017-04-03 12:10:00,88.53,88.6,88.53,88.59,24191.0,83.633,83.6992,83.633,83.6897,24191.0
2017-04-03 12:15:00,88.59,88.71,88.59,88.69,45190.0,83.6897,83.8031,83.6897,83.7842,45190.0
2017-04-03 12:20:00,88.69,88.74,88.65,88.73,28027.0,83.7842,83.8314,83.7464,83.822,28027.0
2017-04-03 12:25:00,88.73,88.82,88.72,88.82,30807.0,83.822,83.907,83.8125,83.907,30807.0
2017-04-03 12:30:00,88.81,88.83,88.78,88.8,41064.0,83.8976,83.9164,83.8692,83.8881,41064.0
2017-04-03 12:35:00,88.8,88.84,88.78,88.82,20387.0,83.8881,83.9259,83.8692,83.907,20387.0
2017-04-03 12:40:00,88.81,88.89,88.8,88.88,27381.0,83.8976,83.9731,83.8881,83.9637,27381.0
2017-04-03 12:45:00,88.87,88.87,88.79,88.84,31090.0,83.9542,83.9542,83.8787,83.9259,31090.0
2017-04-03 12:50:00,88.86,88.87,88.79,88.84,32263.0,83.9448,83.9542,83.8787,83.9259,32263.0
2017-04-03 12:55:00,88.84,88.89,88.83,88.89,23758.0,83.9259,83.9731,83.9164,83.9731,23758.0
2017-04-03 13:00:00,88.88,88.89,88.83,88.84,29754.0,83.9637,83.9731,83.9164,83.9259,29754.0
2017-04-03 13:05:00,88.84,88.88,88.82,88.86,29209.0,83.9259,83.9637,83.907,83.9448,29209.0
2017-04-03 13:10:00,88.86,88.94,88.86,88.92,26122.0,83.9448,84.0204,83.9448,84.0015,26122.0
2017-04-03 13:15:00,88.92,88.93,88.87,88.9,109699.0,84.0015,84.0109,83.9542,83.9826,109699.0
2017-04-03 13:20:00,88.9,88.92,88.84,88.88,45304.0,83.9826,84.0015,83.9259,83.9637,45304.0
2017-04-03 13:25:00,88.88,88.93,88.84,88.91,60793.0,83.9637,84.0109,83.9259,83.992,60793.0
2017-04-03 13:30:00,88.91,88.91,88.8,88.86,37709.0,83.992,83.992,83.8881,83.9448,37709.0
2017-04-03 13:35:00,88.86,88.86,88.81,88.85,22588.0,83.9448,83.9448,83.8976,83.9353,22588.0
2017-04-03 13:40:00,88.85,88.88,88.82,88.85,27400.0,83.9353,83.9637,83.907,83.9353,27400.0
2017-04-03 13:45:00,88.86,88.9,88.83,88.87,24548.0,83.9448,83.9826,83.9164,83.9542,24548.0
2017-04-03 13:50:00,88.86,88.92,88.86,88.87,31582.0,83.9448,84.0015,83.9448,83.9542,31582.0
2017-04-03 13:55:00,88.87,88.87,88.85,88.87,24411.0,83.9542,83.9542,83.9353,83.9542,24411.0
2017-04-03 14:00:00,88.87,88.91,88.83,88.85,47935.0,83.9542,83.992,83.9164,83.9353,47935.0
2017-04-03 14:05:00,88.85,88.85,88.79,88.83,29303.0,83.9353,83.9353,83.8787,83.9164,29303.0
2017-04-03 14:10:00,88.84,88.87,88.81,88.87,20251.0,83.9259,83.9542,83.8976,83.9542,20251.0
2017-04-03 14:15:00,88.87,88.87,88.74,88.78,43961.0,83.9542,83.9542,83.8314,83.8692,43961.0
2017-04-03 14:20:00,88.78,88.78,88.73,88.77,24498.0,83.8692,83.8692,83.822,83.8598,24498.0
2017-04-03 14:25:00,88.78,88.91,88.77,88.9,90040.0,83.8692,83.992,83.8598,83.9826,90040.0
2017-04-03 14:30:00,88.9,88.92,88.84,88.88,37478.0,83.9826,84.0015,83.9259,83.9637,37478.0
2017-04-03 14:35:00,88.89,88.94,88.88,88.92,49786.0,83.9731,84.0204,83.9637,84.0015,49786.0
2017-04-03 14:40:00,88.93,89.03,88.93,88.97,79637.0,84.0109,84.1054,84.0109,84.0487,79637.0
2017-04-03 14:45:00,88.97,89.0,88.92,88.99,39296.0,84.0487,84.077,84.0015,84.0676,39296.0
2017-04-03 14:50:00,88.98,89.0,88.95,88.98,34018.0,84.0581,84.077,84.0298,84.0581,34018.0
2017-04-03 14:55:00,88.98,89.0,88.94,88.99,81777.0,84.0581,84.077,84.0204,84.0676,81777.0
2017-04-03 15:00:00,88.99,89.14,88.99,89.12,102658.0,84.0676,84.2093,84.0676,84.1904,102658.0
2017-04-03 15:05:00,89.12,89.13,89.06,89.12,48814.0,84.1904,84.1999,84.1337,84.1904,48814.0
2017-04-03 15:10:00,89.13,89.25,89.13,89.24,84290.0,84.1999,84.3132,84.1999,84.3038,84290.0
2017-04-03 15:15:00,89.25,89.31,89.2,89.22,216440.0,84.3132,84.3699,84.266,84.2849,216440.0
2017-04-03 15:20:00,89.22,89.33,89.22,89.33,69595.0,84.2849,84.3888,84.2849,84.3888,69595.0
2017-04-03 15:25:00,89.34,89.37,89.3,89.37,93321.0,84.3982,84.4266,84.3604,84.4266,93321.0
2017-04-03 15:30:00,89.36,89.36,89.27,89.33,104160.0,84.4171,84.4171,84.3321,84.3888,104160.0
2017-04-03 15:35:00,89.32,89.36,89.31,89.32,141563.0,84.3793,84.4171,84.3699,84.3793,141563.0
2017-04-03 15:40:00,89.33,89.43,89.33,89.4,190606.0,84.3888,84.4833,84.3888,84.4549,190606.0
2017-04-03 15:45:00,89.4,89.42,89.36,89.41,159559.0,84.4549,84.4738,84.4171,84.4644,159559.0
2017-04-03 15:50:00,89.4,89.41,89.32,89.39,173139.0,84.4549,84.4644,84.3793,84.4455,173139.0
2017-04-03 15:55:00,89.39,89.44,89.35,89.38,548887.0,84.4455,84.4927,84.4077,84.436,548887.0
2017-04-04 09:30:00,89.01,89.16,88.9,89.01,136096.0,84.0865,84.2282,83.9826,84.0865,136096.0
2017-04-04 09:35:00,89.0,89.19,88.99,89.19,71830.0,84.077,84.2565,84.0676,84.2565,71830.0
2017-04-04 09:40:00,89.2,89.33,89.16,89.27,48207.0,84.266,84.3888,84.2282,84.3321,48207.0
2017-04-04 09:45:00,89.25,89.28,89.17,89.17,40812.0,84.3132,84.3416,84.2376,84.2376,40812.0
2017-04-04 09:50:00,89.18,89.19,89.09,89.12,59307.0,84.2471,84.2565,84.1621,84.1904,59307.0
2017-04-04 09:55:00,89.13,89.14,89.02,89.06,51292.0,84.1999,84.2093,84.0959,84.1337,51292.0
2017-04-04 10:00:00,89.07,89.11,88.95,88.95,52057.0,84.1432,84.181,84.0298,84.0298,52057.0
2017-04-04 10:05:00,88.95,89.01,88.82,88.83,48312.0,84.0298,84.0865,83.907,83.9164,48312.0
2017-04-04 10:10:00,88.84,88.89,88.8,88.81,82106.0,83.9259,83.9731,83.8881,83.8976,82106.0
2017-04-04 10:15:00,88.82,88.88,88.78,88.8,59390.0,83.907,83.9637,83.8692,83.8881,59390.0
2017-04-04 10:20:00,88.78,88.81,88.7,88.71,53889.0,83.8692,83.8976,83.7936,83.8031,53889.0
2017-04-04 10:25:00,88.72,88.83,88.7,88.83,47656.0,83.8125,83.9164,83.7936,83.9164,47656.0
2017-04-04 10:30:00,88.84,88.95,88.82,88.92,48627.0,83.9259,84.0298,83.907,84.0015,48627.0
2017-04-04 10:35:00,88.92,88.92,88.83,88.83,30379.0,84.0015,84.0015,83.9164,83.9164,30379.0
2017-04-04 10:40:00,88.83,88.88,88.79,88.83,40496.0,83.9164,83.9637,83.8787,83.9164,40496.0
2017-04-04 10:45:00,88.83,88.87,88.82,88.84,29222.0,83.9164,83.9542,83.907,83.9259,29222.0
2017-04-04 10:50:00,88.85,88.87,88.74,88.79,45669.0,83.9353,83.9542,83.8314,83.8787,45669.0
2017-04-04 10:55:00,88.79,88.88,88.78,88.84,25671.0,83.8787,83.9637,83.8692,83.9259,25671.0
2017-04-04 11:00:00,88.83,88.86,88.79,88.86,33373.0,83.9164,83.9448,83.8787,83.9448,33373.0
2017-04-04 11:05:00,88.86,88.97,88.84,88.97,42475.0,83.9448,84.0487,83.9259,84.0487,42475.0
2017-04-04 11:10:00,88.97,88.97,88.91,88.93,26015.0,84.0487,84.0487,83.992,84.0109,26015.0
2017-04-04 11:15:00,88.92,88.95,88.9,88.91,29690.0,84.0015,84.0298,83.9826,83.992,29690.0
2017-04-04 11:20:00,88.91,88.97,88.9,88.97,31378.0,83.992,84.0487,83.9826,84.0487,31378.0
2017-04-04 11:25:00,88.97,89.03,88.94,88.95,31444.0,84.0487,84.1054,84.0204,84.0298,31444.0
2017-04-04 11:30:00,88.96,89.04,88.94,89.03,56117.0,84.0393,84.1148,84.0204,84.1054,56117.0
2017-04-04 11:35:00,89.02,89.05,88.99,88.99,30846.0,84.0959,84.1243,84.0676,84.0676,30846.0
2017-04-04 11:40:00,89.0,89.01,88.97,88.98,21791.0,84.077,84.0865,84.0487,84.0581,21791.0
2017-04-04 11:45:00,88.98,89.03,88.97,89.02,32296.0,84.0581,84.1054,84.0487,84.0959,32296.0
2017-04-04 11:50:00,89.02,89.03,88.93,88.95,29513.0,84.0959,84.1054,84.0109,84.0298,29513.0
2017-04-04 11:55:00,88.94,89.0,88.92,88.98,26453.0,84.0204,84.077,84.0015,84.0581,26453.0
2017-04-04 12:00:00,88.98,88.99,88.93,88.95,27680.0,84.0581,84.0676,84.0109,84.0298,27680.0
2017-04-04 12:05:00,88.94,88.96,88.92,88.95,13654.0,84.0204,84.0393,84.0015,84.0298,13654.0
2017-04-04 12:10:00,88.95,89.01,88.93,88.99,19134.0,84.0298,84.0865,84.0109,84.0676,19134.0
2017-04-04 12:15:00,88.98,89.02,88.98,89.02,24300.0,84.0581,84.0959,84.0581,84.0959,24300.0
2017-04-04 12:20:00,89.0,89.01,88.94,88.97,24291.0,84.077,84.0865,84.0204,84.0487,24291.0
2017-04-04 12:25:00,88.98,89.04,88.98,89.01,47367.0,84.0581,84.1148,84.0581,84.0865,47367.0
2017-04-04 12:30:00,89.0,89.01,88.91,88.93,30673.0,84.077,84.0865,83.992,84.0109,30673.0
2017-04-04 12:35:00,88.94,88.96,88.9,88.96,21894.0,84.0204,84.0393,83.9826,84.0393,21894.0
2017-04-04 12:40:00,88.95,89.0,88.94,88.99,12284.0,84.0298,84.077,84.0204,84.0676,12284.0
2017-04-04 12:45:00,89.0,89.02,88.94,88.99,27682.0,84.077,84.0959,84.0204,84.0676,27682.0
2017-04-04 12:50:00,88.98,88.99,88.94,88.95,14017.0,84.0581,84.0676,84.0204,84.0298,14017.0
2017-04-04 12:55:00,88.94,88.96,88.9,88.93,29629.0,84.0204,84.0393,83.9826,84.0109,29629.0
2017-04-04 13:00:00,88.92,88.92,88.87,88.92,35647.0,84.0015,84.0015,83.9542,84.0015,35647.0
2017-04-04 13:05:00,88.91,88.95,88.89,88.95,15575.0,83.992,84.0298,83.9731,84.0298,15575.0
2017-04-04 13:10:00,88.95,89.06,88.94,89.06,26528.0,84.0298,84.1337,84.0204,84.1337,26528.0
2017-04-04 13:15:00,89.06,89.08,89.03,89.04,21595.0,84.1337,84.1526,84.1054,84.1148,21595.0
2017-04-04 13:20:00,89.05,89.05,88.98,88.99,11766.0,84.1243,84.1243,84.0581,84.0676,11766.0
2017-04-04 13:25:00,88.99,89.01,88.94,88.95,19572.0,84.0676,84.0865,84.0204,84.0298,19572.0
2017-04-04 13:30:00,88.95,88.97,88.94,88.97,18070.0,84.0298,84.0487,84.0204,84.0487,18070.0
2017-04-04 13:35:00,88.96,89.01,88.96,89.01,26058.0,84.0393,84.0865,84.0393,84.0865,26058.0
2017-04-04 13:40:00,89.01,89.04,89.0,89.01,11230.0,84.0865,84.1148,84.077,84.0865,11230.0
2017-04-04 13:45:00,89.01,89.01,88.96,88.97,17974.0,84.0865,84.0865,84.0393,84.0487,17974.0
2017-04-04 13:50:00,88.96,88.98,88.93,88.96,16975.0,84.0393,84.0581,84.0109,84.0393,16975.0
2017-04-04 13:55:00,88.95,89.04,88.95,89.04,15744.0,84.0298,84.1148,84.0298,84.1148,15744.0
2017-04-04 14:00:00,89.03,89.07,89.02,89.02,22735.0,84.1054,84.1432,84.0959,84.0959,22735.0
2017-04-04 14:05:00,89.03,89.09,89.03,89.06,30562.0,84.1054,84.1621,84.1054,84.1337,30562.0
2017-04-04 14:10:00,89.06,89.07,89.0,89.01,31707.0,84.1337,84.1432,84.077,84.0865,31707.0
2017-04-04 14:15:00,89.02,89.03,88.96,88.98,42925.0,84.0959,84.1054,84.0393,84.0581,42925.0
2017-04-04 14:20:00,88.98,89.03,88.97,89.03,23351.0,84.0581,84.1054,84.0487,84.1054,23351.0
2017-04-04 14:25:00,89.03,89.04,89.0,89.03,24959.0,84.1054,84.1148,84.077,84.1054,24959.0
2017-04-04 14:30:00,89.04,89.06,89.0,89.02,37905.0,84.1148,84.1337,84.077,84.0959,37905.0
2017-04-04 14:35:00,89.02,89.03,88.95,88.97,34770.0,84.0959,84.1054,84.0298,84.0487,34770.0
2017-04-04 14:40:00,88.98,89.0,88.95,88.97,36781.0,84.0581,84.077,84.0298,84.0487,36781.0
2017-04-04 14:45:00,88.97,88.97,88.9,88.91,42089.0,84.0487,84.0487,83.9826,83.992,42089.0
2017-04-04 14:50:00,88.9,88.91,88.85,88.85,26421.0,83.9826,83.992,83.9353,83.9353,26421.0
2017-04-04 14:55:00,88.86,88.86,88.76,88.77,73734.0,83.9448,83.9448,83.8503,83.8598,73734.0
2017-04-04 15:00:00,88.76,88.78,88.75,88.76,75856.0,83.8503,83.8692,83.8409,83.8503,75856.0
2017-04-04 15:05:00,88.76,88.76,88.71,88.72,56467.0,83.8503,83.8503,83.8031,83.8125,56467.0
2017-04-04 15:10:00,88.71,88.78,88.71,88.74,60130.0,83.8031,83.8692,83.8031,83.8314,60130.0
2017-04-04 15:15:00,88.74,88.75,88.68,88.71,55950.0,83.8314,83.8409,83.7747,83.8031,55950.0
2017-04-04 15:20:00,88.72,88.72,88.66,88.7,41839.0,83.8125,83.8125,83.7558,83.7936,41839.0
2017-04-04 15:25:00,88.7,88.73,88.69,88.71,52767.0,83.7936,83.822,83.7842,83.8031,52767.0
2017-04-04 15:30:00,88.7,88.79,88.7,88.76,65022.0,83.7936,83.8787,83.7936,83.8503,65022.0
2017-04-04 15:35:00,88.77,88.77,88.68,88.7,84236.0,83.8598,83.8598,83.7747,83.7936,84236.0
2017-04-04 15:40:00,88.7,88.73,88.67,88.73,80568.0,83.7936,83.822,83.7653,83.822,80568.0
2017-04-04 15:45:00,88.73,88.83,88.72,88.83,107504.0,83.822,83.9164,83.8125,83.9164,107504.0
2017-04-04 15:50:00,88.83,88.84,88.8,88.82,106327.0,83.9164,83.9259,83.8881,83.907,106327.0
2017-04-04 15:55:00,88.82,88.89,88.75,88.81,343118.0,83.907,83.9731,83.8409,83.8976,343118.0
2017-04-05 09:30:00,89.13,89.2,88.95,89.02,186429.0,84.1999,84.266,84.0298,84.0959,186429.0
2017-04-05 09:35:00,89.03,89.1,88.99,89.08,51505.0,84.1054,84.1715,84.0676,84.1526,51505.0
2017-04-05 09:40:00,89.08,89.42,89.08,89.39,106872.0,84.1526,84.4738,84.1526,84.4455,106872.0
2017-04-05 09:45:00,89.39,89.5,89.36,89.46,151862.0,84.4455,84.5494,84.4171,84.5116,151862.0
2017-04-05 09:50:00,89.47,89.64,89.46,89.61,95428.0,84.521,84.6816,84.5116,84.6533,95428.0
2017-04-05 09:55:00,89.6,89.62,89.52,89.59,66619.0,84.6439,84.6627,84.5683,84.6344,66619.0
2017-04-05 10:00:00,89.58,89.82,89.51,89.77,131223.0,84.625,84.8517,84.5588,84.8045,131223.0
2017-04-05 10:05:00,89.78,89.91,89.68,89.84,137049.0,84.8139,84.9367,84.7194,84.8706,137049.0
2017-04-05 10:10:00,89.85,89.94,89.76,89.94,95258.0,84.88,84.965,84.795,84.965,95258.0
2017-04-05 10:15:00,89.94,89.97,89.87,89.89,80745.0,84.965,84.9934,84.8989,84.9178,80745.0
2017-04-05 10:20:00,89.89,90.06,89.88,89.95,178969.0,84.9178,85.0784,84.9084,84.9745,178969.0
2017-04-05 10:25:00,89.95,90.01,89.95,89.99,39848.0,84.9745,85.0312,84.9745,85.0123,39848.0
2017-04-05 10:30:00,89.97,90.08,89.96,90.03,94370.0,84.9934,85.0973,84.9839,85.0501,94370.0
2017-04-05 10:35:00,90.02,90.08,89.99,90.08,64036.0,85.0406,85.0973,85.0123,85.0973,64036.0
2017-04-05 10:40:00,90.09,90.2,90.08,90.19,70838.0,85.1068,85.2107,85.0973,85.2012,70838.0
2017-04-05 10:45:00,90.18,90.2,89.98,89.98,86247.0,85.1918,85.2107,85.0028,85.0028,86247.0
2017-04-05 10:50:00,89.98,90.01,89.92,89.93,35788.0,85.0028,85.0312,84.9462,84.9556,35788.0
2017-04-05 10:55:00,89.92,89.95,89.86,89.88,30679.0,84.9462,84.9745,84.8895,84.9084,30679.0
2017-04-05 11:00:00,89.87,90.0,89.87,89.92,57317.0,84.8989,85.0217,84.8989,84.9462,57317.0
2017-04-05 11:05:00,89.92,89.93,89.8,89.91,60858.0,84.9462,84.9556,84.8328,84.9367,60858.0
2017-04-05 11:10:00,89.9,89.92,89.85,89.88,245278.0,84.9273,84.9462,84.88,84.9084,245278.0
2017-04-05 11:15:00,89.88,89.92,89.8,89.81,53218.0,84.9084,84.9462,84.8328,84.8422,53218.0
2017-04-05 11:20:00,89.82,89.83,89.7,89.77,75846.0,84.8517,84.8611,84.7383,84.8045,75846.0
2017-04-05 11:25:00,89.76,89.77,89.63,89.63,83305.0,84.795,84.8045,84.6722,84.6722,83305.0
2017-04-05 11:30:00,89.63,89.74,89.58,89.71,116219.0,84.6722,84.7761,84.625,84.7478,116219.0
2017-04-05 11:35:00,89.72,89.82,89.72,89.79,26477.0,84.7572,84.8517,84.7572,84.8233,26477.0
2017-04-05 11:40:00,89.8,89.9,89.78,89.9,38350.0,84.8328,84.9273,84.8139,84.9273,38350.0
2017-04-05 11:45:00,89.89,89.91,89.87,89.88,18021.0,84.9178,84.9367,84.8989,84.9084,18021.0
2017-04-05 11:50:00,89.88,89.89,89.84,89.85,37051.0,84.9084,84.9178,84.8706,84.88,37051.0
2017-04-05 11:55:00,89.86,89.87,89.82,89.82,45083.0,84.8895,84.8989,84.8517,84.8517,45083.0
2017-04-05 12:00:00,89.81,89.82,89.78,89.81,27822.0,84.8422,84.8517,84.8139,84.8422,27822.0
2017-04-05 12:05:00,89.81,89.83,89.79,89.8,18042.0,84.8422,84.8611,84.8233,84.8328,18042.0
2017-04-05 12:10:00,89.8,89.85,89.79,89.84,29937.0,84.8328,84.88,84.8233,84.8706,29937.0
2017-04-05 12:15:00,89.84,89.91,89.83,89.91,19776.0,84.8706,84.9367,84.8611,84.9367,19776.0
2017-04-05 12:20:00,89.9,89.96,89.88,89.93,52388.0,84.9273,84.9839,84.9084,84.9556,52388.0
2017-04-05 12:25:00,89.93,90.02,89.92,90.0,49209.0,84.9556,85.0406,84.9462,85.0217,49209.0
2017-04-05 12:30:00,90.01,90.08,89.99,90.04,82389.0,85.0312,85.0973,85.0123,85.0595,82389.0
2017-04-05 12:35:00,90.03,90.04,89.95,89.96,65577.0,85.0501,85.0595,84.9745,84.9839,65577.0
2017-04-05 12:40:00,89.97,89.98,89.94,89.95,46283.0,84.9934,85.0028,84.965,84.9745,46283.0
2017-04-05 12:45:00,89.95,89.96,89.92,89.92,31178.0,84.9745,84.9839,84.9462,84.9462,31178.0
2017-04-05 12:50:00,89.92,90.02,89.92,89.99,37700.0,84.9462,85.0406,84.9462,85.0123,37700.0
2017-04-05 12:55:00,89.99,90.0,89.95,89.97,20782.0,85.0123,85.0217,84.9745,84.9934,20782.0
2017-04-05 13:00:00,89.97,90.02,89.96,90.01,40432.0,84.9934,85.0406,84.9839,85.0312,40432.0
2017-04-05 13:05:00,90.01,90.01,89.93,89.94,34617.0,85.0312,85.0312,84.9556,84.965,34617.0
2017-04-05 13:10:00,89.95,89.98,89.93,89.96,26495.0,84.9745,85.0028,84.9556,84.9839,26495.0
2017-04-05 13:15:00,89.96,90.0,89.96,89.96,31763.0,84.9839,85.0217,84.9839,84.9839,31763.0
2017-04-05 13:20:00,89.97,89.97,89.94,89.96,27367.0,84.9934,84.9934,84.965,84.9839,27367.0
2017-04-05 13:25:00,89.96,90.0,89.96,89.98,26173.0,84.9839,85.0217,84.9839,85.0028,26173.0
2017-04-05 13:30:00,89.98,90.01,89.97,90.01,26559.0,85.0028,85.0312,84.9934,85.0312,26559.0
2017-04-05 13:35:00,90.01,90.02,89.97,89.98,36666.0,85.0312,85.0406,84.9934,85.0028,36666.0
2017-04-05 13:40:00,89.99,90.0,89.96,89.99,31457.0,85.0123,85.0217,84.9839,85.0123,31457.0
2017-04-05 13:45:00,89.99,90.01,89.95,89.97,43762.0,85.0123,85.0312,84.9745,84.9934,43762.0
2017-04-05 13:50:00,89.97,90.01,89.97,90.0,22898.0,84.9934,85.0312,84.9934,85.0217,22898.0
2017-04-05 13:55:00,90.0,90.01,89.99,90.01,37486.0,85.0217,85.0312,85.0123,85.0312,37486.0
2017-04-05 14:00:00,90.0,90.0,89.79,89.9,74432.0,85.0217,85.0217,84.8233,84.9273,74432.0
2017-04-05 14:05:00,89.91,89.98,89.9,89.91,40050.0,84.9367,85.0028,84.9273,84.9367,40050.0
2017-04-05 14:10:00,89.91,89.94,89.81,89.84,37455.0,84.9367,84.965,84.8422,84.8706,37455.0
2017-04-05 14:15:00,89.84,89.9,89.83,89.84,49937.0,84.8706,84.9273,84.8611,84.8706,49937.0
2017-04-05 14:20:00,89.84,89.85,89.74,89.76,47034.0,84.8706,84.88,84.7761,84.795,47034.0
2017-04-05 14:25:00,89.76,89.9,89.76,89.86,35317.0,84.795,84.9273,84.795,84.8895,35317.0
2017-04-05 14:30:00,89.86,89.9,89.8,89.84,44026.0,84.8895,84.9273,84.8328,84.8706,44026.0
2017-04-05 14:35:00,89.83,89.88,89.73,89.74,41311.0,84.8611,84.9084,84.7667,84.7761,41311.0
2017-04-05 14:40:00,89.74,89.82,89.72,89.81,29460.0,84.7761,84.8517,84.7572,84.8422,29460.0
2017-04-05 14:45:00,89.81,89.81,89.67,89.67,58228.0,84.8422,84.8422,84.71,84.71,58228.0
2017-04-05 14:50:00,89.67,89.67,89.48,89.53,69424.0,84.71,84.71,84.5305,84.5777,69424.0
2017-04-05 14:55:00,89.54,89.63,89.53,89.55,41835.0,84.5872,84.6722,84.5777,84.5966,41835.0
2017-04-05 15:00:00,89.55,89.61,89.49,89.61,55191.0,84.5966,84.6533,84.5399,84.6533,55191.0
2017-04-05 15:05:00,89.61,89.66,89.56,89.56,40191.0,84.6533,84.7005,84.6061,84.6061,40191.0
2017-04-05 15:10:00,89.56,89.6,89.45,89.48,51637.0,84.6061,84.6439,84.5022,84.5305,51637.0
2017-04-05 15:15:00,89.47,89.48,89.37,89.41,48989.0,84.521,84.5305,84.4266,84.4644,48989.0
2017-04-05 15:20:00,89.41,89.42,89.16,89.21,102446.0,84.4644,84.4738,84.2282,84.2754,102446.0
2017-04-05 15:25:00,89.21,89.23,89.07,89.22,70852.0,84.2754,84.2943,84.1432,84.2849,70852.0
2017-04-05 15:30:00,89.22,89.25,88.95,89.02,123120.0,84.2849,84.3132,84.0298,84.0959,123120.0
2017-04-05 15:35:00,89.02,89.22,88.99,89.17,85759.0,84.0959,84.2849,84.0676,84.2376,85759.0
2017-04-05 15:40:00,89.17,89.28,89.14,89.27,142047.0,84.2376,84.3416,84.2093,84.3321,142047.0
2017-04-05 15:45:00,89.25,89.32,89.05,89.06,173992.0,84.3132,84.3793,84.1243,84.1337,173992.0
2017-04-05 15:50:00,89.06,89.34,89.05,89.32,126449.0,84.1337,84.3982,84.1243,84.3793,126449.0
2017-04-05 15:55:00,89.32,89.34,89.01,89.04,348202.0,84.3793,84.3982,84.0865,84.1148,348202.0
2017-04-06 09:30:00,89.0,89.08,88.9,88.99,157167.0,84.077,84.1526,83.9826,84.0676,157167.0
2017-04-06 09:35:00,88.99,89.06,88.91,88.96,54959.0,84.0676,84.1337,83.992,84.0393,54959.0
2017-04-06 09:40:00,88.95,88.99,88.9,88.91,53715.0,84.0298,84.0676,83.9826,83.992,53715.0
2017-04-06 09:45:00,88.9,88.93,88.78,88.86,75237.0,83.9826,84.0109,83.8692,83.9448,75237.0
2017-04-06 09:50:00,88.86,89.0,88.86,88.99,38725.0,83.9448,84.077,83.9448,84.0676,38725.0
2017-04-06 09:55:00,88.99,89.14,88.99,89.08,90319.0,84.0676,84.2093,84.0676,84.1526,90319.0
2017-04-06 10:00:00,89.09,89.13,88.87,88.91,76564.0,84.1621,84.1999,83.9542,83.992,76564.0
2017-04-06 10:05:00,88.92,88.98,88.89,88.89,60008.0,84.0015,84.0581,83.9731,83.9731,60008.0
2017-04-06 10:10:00,88.9,88.96,88.81,88.85,60652.0,83.9826,84.0393,83.8976,83.9353,60652.0
2017-04-06 10:15:00,88.86,88.93,88.81,88.86,126746.0,83.9448,84.0109,83.8976,83.9448,126746.0
2017-04-06 10:20:00,88.86,88.93,88.85,88.89,44212.0,83.9448,84.0109,83.9353,83.9731,44212.0
2017-04-06 10:25:00,88.89,89.01,88.87,88.94,35455.0,83.9731,84.0865,83.9542,84.0204,35455.0
2017-04-06 10:30:00,88.93,89.0,88.93,88.96,55248.0,84.0109,84.077,84.0109,84.0393,55248.0
2017-04-06 10:35:00,88.97,89.02,88.96,89.01,102789.0,84.0487,84.0959,84.0393,84.0865,102789.0
2017-04-06 10:40:00,89.0,89.01,88.85,88.94,87054.0,84.077,84.0865,83.9353,84.0204,87054.0
2017-04-06 10:45:00,88.94,88.96,88.89,88.92,31091.0,84.0204,84.0393,83.9731,84.0015,31091.0
2017-04-06 10:50:00,88.91,89.01,88.91,88.96,33109.0,83.992,84.0865,83.992,84.0393,33109.0
2017-04-06 10:55:00,88.98,89.02,88.95,88.97,58119.0,84.0581,84.0959,84.0298,84.0487,58119.0
2017-04-06 11:00:00,88.98,89.06,88.98,89.02,40658.0,84.0581,84.1337,84.0581,84.0959,40658.0
2017-04-06 11:05:00,89.02,89.07,89.01,89.02,57463.0,84.0959,84.1432,84.0865,84.0959,57463.0
2017-04-06 11:10:00,89.02,89.06,89.01,89.03,32342.0,84.0959,84.1337,84.0865,84.1054,32342.0
2017-04-06 11:15:00,89.03,89.09,89.0,89.07,42891.0,84.1054,84.1621,84.077,84.1432,42891.0
2017-04-06 11:20:00,89.06,89.07,89.02,89.02,106358.0,84.1337,84.1432,84.0959,84.0959,106358.0
2017-04-06 11:25:00,89.03,89.04,88.98,89.02,68802.0,84.1054,84.1148,84.0581,84.0959,68802.0
2017-04-06 11:30:00,89.02,89.04,88.97,89.01,54450.0,84.0959,84.1148,84.0487,84.0865,54450.0
2017-04-06 11:35:00,89.01,89.02,88.91,88.94,64870.0,84.0865,84.0959,83.992,84.0204,64870.0
2017-04-06 11:40:00,88.95,89.0,88.94,88.97,18764.0,84.0298,84.077,84.0204,84.0487,18764.0
2017-04-06 11:45:00,88.97,89.0,88.95,89.0,33466.0,84.0487,84.077,84.0298,84.077,33466.0
2017-04-06 11:50:00,89.0,89.07,88.97,89.04,49737.0,84.077,84.1432,84.0487,84.1148,49737.0
2017-04-06 11:55:00,89.05,89.08,89.01,89.04,58351.0,84.1243,84.1526,84.0865,84.1148,58351.0
2017-04-06 12:00:00,89.05,89.1,89.03,89.05,33117.0,84.1243,84.1715,84.1054,84.1243,33117.0
2017-04-06 12:05:00,89.05,89.08,88.97,88.99,61566.0,84.1243,84.1526,84.0487,84.0676,61566.0
2017-04-06 12:10:00,88.99,89.01,88.98,89.01,18484.0,84.0676,84.0865,84.0581,84.0865,18484.0
2017-04-06 12:15:00,89.0,89.02,88.97,88.99,43056.0,84.077,84.0959,84.0487,84.0676,43056.0
2017-04-06 12:20:00,89.0,89.01,88.99,89.0,49661.0,84.077,84.0865,84.0676,84.077,49661.0
2017-04-06 12:25:00,89.0,89.01,88.97,88.99,24236.0,84.077,84.0865,84.0487,84.0676,24236.0
2017-04-06 12:30:00,89.0,89.02,88.97,88.99,26705.0,84.077,84.0959,84.0487,84.0676,26705.0
2017-04-06 12:35:00,88.98,88.99,88.87,88.93,34495.0,84.0581,84.0676,83.9542,84.0109,34495.0
2017-04-06 12:40:00,88.93,88.93,88.84,88.89,29506.0,84.0109,84.0109,83.9259,83.9731,29506.0
2017-04-06 12:45:00,88.88,88.93,88.85,88.92,18870.0,83.9637,84.0109,83.9353,84.0015,18870.0
2017-04-06 12:50:00,88.93,88.96,88.9,88.92,34041.0,84.0109,84.0393,83.9826,84.0015,34041.0
2017-04-06 12:55:00,88.91,88.96,88.89,88.92,36545.0,83.992,84.0393,83.9731,84.0015,36545.0
2017-04-06 13:00:00,88.92,88.99,88.91,88.99,23258.0,84.0015,84.0676,83.992,84.0676,23258.0
2017-04-06 13:05:00,88.99,89.08,88.97,89.07,36497.0,84.0676,84.1526,84.0487,84.1432,36497.0
2017-04-06 13:10:00,89.07,89.08,89.03,89.07,28164.0,84.1432,84.1526,84.1054,84.1432,28164.0
2017-04-06 13:15:00,89.07,89.16,89.06,89.16,23127.0,84.1432,84.2282,84.1337,84.2282,23127.0
2017-04-06 13:20:00,89.16,89.17,89.1,89.15,18926.0,84.2282,84.2376,84.1715,84.2187,18926.0
2017-04-06 13:25:00,89.14,89.2,89.14,89.2,36331.0,84.2093,84.266,84.2093,84.266,36331.0
2017-04-06 13:30:00,89.2,89.24,89.18,89.24,40146.0,84.266,84.3038,84.2471,84.3038,40146.0
2017-04-06 13:35:00,89.23,89.26,89.16,89.18,32650.0,84.2943,84.3227,84.2282,84.2471,32650.0
2017-04-06 13:40:00,89.18,89.18,89.13,89.18,16521.0,84.2471,84.2471,84.1999,84.2471,16521.0
2017-04-06 13:45:00,89.18,89.21,89.16,89.19,21033.0,84.2471,84.2754,84.2282,84.2565,21033.0
2017-04-06 13:50:00,89.2,89.23,89.19,89.21,15276.0,84.266,84.2943,84.2565,84.2754,15276.0
2017-04-06 13:55:00,89.2,89.21,89.11,89.12,20718.0,84.266,84.2754,84.181,84.1904,20718.0
2017-04-06 14:00:00,89.12,89.18,89.12,89.16,16490.0,84.1904,84.2471,84.1904,84.2282,16490.0
2017-04-06 14:05:00,89.17,89.19,89.12,89.13,21863.0,84.2376,84.2565,84.1904,84.1999,21863.0
2017-04-06 14:10:00,89.14,89.14,89.08,89.12,19899.0,84.2093,84.2093,84.1526,84.1904,19899.0
2017-04-06 14:15:00,89.12,89.16,89.11,89.12,24989.0,84.1904,84.2282,84.181,84.1904,24989.0
2017-04-06 14:20:00,89.12,89.14,89.11,89.12,22659.0,84.1904,84.2093,84.181,84.1904,22659.0
2017-04-06 14:25:00,89.12,89.12,89.06,89.1,28876.0,84.1904,84.1904,84.1337,84.1715,28876.0
2017-04-06 14:30:00,89.09,89.11,89.07,89.11,17425.0,84.1621,84.181,84.1432,84.181,17425.0
2017-04-06 14:35:00,89.11,89.16,89.08,89.15,33601.0,84.181,84.2282,84.1526,84.2187,33601.0
2017-04-06 14:40:00,89.14,89.18,89.13,89.17,21551.0,84.2093,84.2471,84.1999,84.2376,21551.0
2017-04-06 14:45:00,89.16,89.17,88.92,88.98,41257.0,84.2282,84.2376,84.0015,84.0581,41257.0
2017-04-06 14:50:00,88.98,89.01,88.95,88.98,33199.0,84.0581,84.0865,84.0298,84.0581,33199.0
2017-04-06 14:55:00,88.99,89.01,88.93,88.97,48861.0,84.0676,84.0865,84.0109,84.0487,48861.0
2017-04-06 15:00:00,88.97,89.0,88.96,88.96,31664.0,84.0487,84.077,84.0393,84.0393,31664.0
2017-04-06 15:05:00,88.97,89.02,88.92,89.0,38153.0,84.0487,84.0959,84.0015,84.077,38153.0
2017-04-06 15:10:00,89.01,89.04,88.95,89.02,40151.0,84.0865,84.1148,84.0298,84.0959,40151.0
2017-04-06 15:15:00,89.02,89.03,88.98,89.01,37882.0,84.0959,84.1054,84.0581,84.0865,37882.0
2017-04-06 15:20:00,89.01,89.02,88.95,88.99,62648.0,84.0865,84.0959,84.0298,84.0676,62648.0
2017-04-06 15:25:00,89.0,89.08,88.99,89.01,44538.0,84.077,84.1526,84.0676,84.0865,44538.0
2017-04-06 15:30:00,89.01,89.03,88.98,89.01,70080.0,84.0865,84.1054,84.0581,84.0865,70080.0
2017-04-06 15:35:00,89.01,89.1,89.0,89.08,50735.0,84.0865,84.1715,84.077,84.1526,50735.0
2017-04-06 15:40:00,89.08,89.12,89.05,89.09,89400.0,84.1526,84.1904,84.1243,84.1621,89400.0
2017-04-06 15:45:00,89.09,89.14,89.05,89.11,144904.0,84.1621,84.2093,84.1243,84.181,144904.0
2017-04-06 15:50:00,89.11,89.12,89.04,89.06,134975.0,84.181,84.1904,84.1148,84.1337,134975.0
2017-04-06 15:55:00,89.06,89.17,89.04,89.11,252590.0,84.1337,84.2376,84.1148,84.181,252590.0
2017-04-07 09:30:00,88.97,89.08,88.8,88.97,123843.0,84.0487,84.1526,83.8881,84.0487,123843.0
2017-04-07 09:35:00,88.98,89.24,88.98,89.1,71631.0,84.0581,84.3038,84.0581,84.1715,71631.0
2017-04-07 09:40:00,89.09,89.21,89.06,89.18,61304.0,84.1621,84.2754,84.1337,84.2471,61304.0
2017-04-07 09:45:00,89.18,89.18,88.94,88.96,68537.0,84.2471,84.2471,84.0204,84.0393,68537.0
2017-04-07 09:50:00,88.96,88.97,88.7,88.7,108033.0,84.0393,84.0487,83.7936,83.7936,108033.0
2017-04-07 09:55:00,88.7,88.74,88.56,88.59,87932.0,83.7936,83.8314,83.6614,83.6897,87932.0
2017-04-07 10:00:00,88.59,88.66,88.52,88.66,74662.0,83.6897,83.7558,83.6236,83.7558,74662.0
2017-04-07 10:05:00,88.66,88.76,88.66,88.76,43171.0,83.7558,83.8503,83.7558,83.8503,43171.0
2017-04-07 10:10:00,88.76,88.82,88.74,88.79,107480.0,83.8503,83.907,83.8314,83.8787,107480.0
2017-04-07 10:15:00,88.79,88.8,88.65,88.65,76668.0,83.8787,83.8881,83.7464,83.7464,76668.0
2017-04-07 10:20:00,88.66,88.72,88.62,88.66,117183.0,83.7558,83.8125,83.7181,83.7558,117183.0
2017-04-07 10:25:00,88.66,88.7,88.64,88.66,76236.0,83.7558,83.7936,83.737,83.7558,76236.0
2017-04-07 10:30:00,88.67,88.76,88.65,88.76,59378.0,83.7653,83.8503,83.7464,83.8503,59378.0
2017-04-07 10:35:00,88.77,88.83,88.73,88.81,104483.0,83.8598,83.9164,83.822,83.8976,104483.0
2017-04-07 10:40:00,88.81,88.82,88.73,88.75,88337.0,83.8976,83.907,83.822,83.8409,88337.0
2017-04-07 10:45:00,88.75,88.8,88.73,88.79,76436.0,83.8409,83.8881,83.822,83.8787,76436.0
2017-04-07 10:50:00,88.78,88.83,88.77,88.8,35860.0,83.8692,83.9164,83.8598,83.8881,35860.0
2017-04-07 10:55:00,88.8,88.83,88.76,88.8,37542.0,83.8881,83.9164,83.8503,83.8881,37542.0
2017-04-07 11:00:00,88.79,88.86,88.77,88.8,45965.0,83.8787,83.9448,83.8598,83.8881,45965.0
2017-04-07 11:05:00,88.79,88.83,88.72,88.72,61571.0,83.8787,83.9164,83.8125,83.8125,61571.0
2017-04-07 11:10:00,88.72,88.77,88.69,88.75,43790.0,83.8125,83.8598,83.7842,83.8409,43790.0
2017-04-07 11:15:00,88.76,88.79,88.74,88.75,53960.0,83.8503,83.8787,83.8314,83.8409,53960.0
2017-04-07 11:20:00,88.76,88.85,88.75,88.84,31029.0,83.8503,83.9353,83.8409,83.9259,31029.0
2017-04-07 11:25:00,88.83,88.89,88.82,88.85,33283.0,83.9164,83.9731,83.907,83.9353,33283.0
2017-04-07 11:30:00,88.86,88.86,88.78,88.83,31065.0,83.9448,83.9448,83.8692,83.9164,31065.0
2017-04-07 11:35:00,88.83,88.85,88.76,88.79,30817.0,83.9164,83.9353,83.8503,83.8787,30817.0
2017-04-07 11:40:00,88.79,88.8,88.74,88.78,22067.0,83.8787,83.8881,83.8314,83.8692,22067.0
2017-04-07 11:45:00,88.78,88.81,88.73,88.79,36096.0,83.8692,83.8976,83.822,83.8787,36096.0
2017-04-07 11:50:00,88.8,88.81,88.76,88.76,35907.0,83.8881,83.8976,83.8503,83.8503,35907.0
2017-04-07 11:55:00,88.77,88.79,88.75,88.79,23258.0,83.8598,83.8787,83.8409,83.8787,23258.0
2017-04-07 12:00:00,88.8,88.86,88.79,88.82,32289.0,83.8881,83.9448,83.8787,83.907,32289.0
2017-04-07 12:05:00,88.82,88.86,88.81,88.85,19759.0,83.907,83.9448,83.8976,83.9353,19759.0
2017-04-07 12:10:00,88.86,88.89,88.85,88.87,20965.0,83.9448,83.9731,83.9353,83.9542,20965.0
2017-04-07 12:15:00,88.87,88.9,88.81,88.85,20392.0,83.9542,83.9826,83.8976,83.9353,20392.0
2017-04-07 12:20:00,88.84,88.85,88.81,88.81,12813.0,83.9259,83.9353,83.8976,83.8976,12813.0
2017-04-07 12:25:00,88.82,88.89,88.8,88.82,51799.0,83.907,83.9731,83.8881,83.907,51799.0
2017-04-07 12:30:00,88.82,88.86,88.81,88.86,34038.0,83.907,83.9448,83.8976,83.9448,34038.0
2017-04-07 12:35:00,88.86,88.86,88.78,88.82,24662.0,83.9448,83.9448,83.8692,83.907,24662.0
2017-04-07 12:40:00,88.81,88.86,88.8,88.83,27441.0,83.8976,83.9448,83.8881,83.9164,27441.0
2017-04-07 12:45:00,88.84,88.87,88.8,88.83,21900.0,83.9259,83.9542,83.8881,83.9164,21900.0
2017-04-07 12:50:00,88.83,88.86,88.82,88.83,22322.0,83.9164,83.9448,83.907,83.9164,22322.0
2017-04-07 12:55:00,88.84,88.88,88.82,88.87,17656.0,83.9259,83.9637,83.907,83.9542,17656.0
2017-04-07 13:00:00,88.86,88.87,88.8,88.82,30126.0,83.9448,83.9542,83.8881,83.907,30126.0
2017-04-07 13:05:00,88.82,88.87,88.79,88.86,21941.0,83.907,83.9542,83.8787,83.9448,21941.0
2017-04-07 13:10:00,88.86,88.94,88.86,88.9,37263.0,83.9448,84.0204,83.9448,83.9826,37263.0
2017-04-07 13:15:00,88.9,88.92,88.89,88.9,26522.0,83.9826,84.0015,83.9731,83.9826,26522.0
2017-04-07 13:20:00,88.9,88.91,88.89,88.9,71559.0,83.9826,83.992,83.9731,83.9826,71559.0
2017-04-07 13:25:00,88.9,89.03,88.89,88.98,105004.0,83.9826,84.1054,83.9731,84.0581,105004.0
2017-04-07 13:30:00,88.98,89.02,88.92,88.94,170235.0,84.0581,84.0959,84.0015,84.0204,170235.0
2017-04-07 13:35:00,88.94,88.94,88.86,88.87,64076.0,84.0204,84.0204,83.9448,83.9542,64076.0
2017-04-07 13:40:00,88.87,88.92,88.84,88.92,45619.0,83.9542,84.0015,83.9259,84.0015,45619.0
2017-04-07 13:45:00,88.92,88.92,88.86,88.87,30097.0,84.0015,84.0015,83.9448,83.9542,30097.0
2017-04-07 13:50:00,88.87,88.92,88.87,88.9,27225.0,83.9542,84.0015,83.9542,83.9826,27225.0
2017-04-07 13:55:00,88.89,88.92,88.88,88.88,54288.0,83.9731,84.0015,83.9637,83.9637,54288.0
2017-04-07 14:00:00,88.88,88.96,88.88,88.95,56608.0,83.9637,84.0393,83.9637,84.0298,56608.0
2017-04-07 14:05:00,88.96,88.99,88.95,88.98,97618.0,84.0393,84.0676,84.0298,84.0581,97618.0
2017-04-07 14:10:00,88.98,89.01,88.98,89.0,54894.0,84.0581,84.0865,84.0581,84.077,54894.0
2017-04-07 14:15:00,89.0,89.03,88.98,89.02,68297.0,84.077,84.1054,84.0581,84.0959,68297.0
2017-04-07 14:20:00,89.01,89.02,88.98,88.99,56118.0,84.0865,84.0959,84.0581,84.0676,56118.0
2017-04-07 14:25:00,88.98,89.0,88.91,88.94,64165.0,84.0581,84.077,83.992,84.0204,64165.0
2017-04-07 14:30:00,88.93,88.95,88.92,88.93,38994.0,84.0109,84.0298,84.0015,84.0109,38994.0
2017-04-07 14:35:00,88.94,88.96,88.91,88.94,50605.0,84.0204,84.0393,83.992,84.0204,50605.0
2017-04-07 14:40:00,88.94,88.94,88.88,88.91,68500.0,84.0204,84.0204,83.9637,83.992,68500.0
2017-04-07 14:45:00,88.91,88.97,88.9,88.93,43397.0,83.992,84.0487,83.9826,84.0109,43397.0
2017-04-07 14:50:00,88.93,88.94,88.85,88.87,43600.0,84.0109,84.0204,83.9353,83.9542,43600.0
2017-04-07 14:55:00,88.87,88.9,88.82,88.82,55061.0,83.9542,83.9826,83.907,83.907,55061.0
2017-04-07 15:00:00,88.83,88.86,88.8,88.84,47322.0,83.9164,83.9448,83.8881,83.9259,47322.0
2017-04-07 15:05:00,88.84,88.85,88.76,88.77,68428.0,83.9259,83.9353,83.8503,83.8598,68428.0
2017-04-07 15:10:00,88.78,88.85,88.77,88.84,42063.0,83.8692,83.9353,83.8598,83.9259,42063.0
2017-04-07 15:15:00,88.84,88.84,88.8,88.82,31102.0,83.9259,83.9259,83.8881,83.907,31102.0
2017-04-07 15:20:00,88.82,88.82,88.77,88.78,66649.0,83.907,83.907,83.8598,83.8692,66649.0
2017-04-07 15:25:00,88.78,88.79,88.71,88.73,54830.0,83.8692,83.8787,83.8031,83.822,54830.0
2017-04-07 15:30:00,88.73,88.75,88.67,88.7,54383.0,83.822,83.8409,83.7653,83.7936,54383.0
2017-04-07 15:35:00,88.7,88.77,88.7,88.77,50613.0,83.7936,83.8598,83.7936,83.8598,50613.0
2017-04-07 15:40:00,88.78,88.79,88.73,88.73,45108.0,83.8692,83.8787,83.822,83.822,45108.0
2017-04-07 15:45:00,88.73,88.76,88.71,88.72,59450.0,83.822,83.8503,83.8031,83.8125,59450.0
2017-04-07 15:50:00,88.72,88.78,88.69,88.71,91296.0,83.8125,83.8692,83.7842,83.8031,91296.0
2017-04-07 15:55:00,88.7,88.8,88.7,88.75,195375.0,83.7936,83.8881,83.7936,83.8409,195375.0
2017-04-10 09:30:00,88.62,88.75,88.6,88.7,114528.0,83.7181,83.8409,83.6992,83.7936,114528.0
2017-04-10 09:35:00,88.7,88.8,88.65,88.73,41479.0,83.7936,83.8881,83.7464,83.822,41479.0
2017-04-10 09:40:00,88.76,88.77,88.63,88.68,70072.0,83.8503,83.8598,83.7275,83.7747,70072.0
2017-04-10 09:45:00,88.68,88.73,88.57,88.59,101380.0,83.7747,83.822,83.6708,83.6897,101380.0
2017-04-10 09:50:00,88.59,88.6,88.52,88.58,62818.0,83.6897,83.6992,83.6236,83.6803,62818.0
2017-04-10 09:55:00,88.58,88.69,88.55,88.63,74207.0,83.6803,83.7842,83.6519,83.7275,74207.0
2017-04-10 10:00:00,88.63,88.7,88.63,88.67,30075.0,83.7275,83.7936,83.7275,83.7653,30075.0
2017-04-10 10:05:00,88.68,88.83,88.66,88.81,66852.0,83.7747,83.9164,83.7558,83.8976,66852.0
2017-04-10 10:10:00,88.81,88.91,88.8,88.84,56745.0,83.8976,83.992,83.8881,83.9259,56745.0
2017-04-10 10:15:00,88.84,88.98,88.83,88.95,52148.0,83.9259,84.0581,83.9164,84.0298,52148.0
2017-04-10 10:20:00,88.95,88.99,88.91,88.98,38441.0,84.0298,84.0676,83.992,84.0581,38441.0
2017-04-10 10:25:00,88.98,88.99,88.94,88.99,43285.0,84.0581,84.0676,84.0204,84.0676,43285.0
2017-04-10 10:30:00,88.99,89.12,88.98,89.12,62016.0,84.0676,84.1904,84.0581,84.1904,62016.0
2017-04-10 10:35:00,89.12,89.15,89.08,89.09,49148.0,84.1904,84.2187,84.1526,84.1621,49148.0
2017-04-10 10:40:00,89.09,89.13,89.07,89.11,50513.0,84.1621,84.1999,84.1432,84.181,50513.0
2017-04-10 10:45:00,89.1,89.17,89.1,89.16,68311.0,84.1715,84.2376,84.1715,84.2282,68311.0
2017-04-10 10:50:00,89.16,89.19,89.14,89.18,42948.0,84.2282,84.2565,84.2093,84.2471,42948.0
2017-04-10 10:55:00,89.17,89.2,89.11,89.14,88723.0,84.2376,84.266,84.181,84.2093,88723.0
2017-04-10 11:00:00,89.14,89.14,89.08,89.12,80153.0,84.2093,84.2093,84.1526,84.1904,80153.0
2017-04-10 11:05:00,89.12,89.13,89.09,89.12,63278.0,84.1904,84.1999,84.1621,84.1904,63278.0
2017-04-10 11:10:00,89.12,89.16,89.12,89.14,45974.0,84.1904,84.2282,84.1904,84.2093,45974.0
2017-04-10 11:15:00,89.14,89.19,89.1,89.1,29128.0,84.2093,84.2565,84.1715,84.1715,29128.0
2017-04-10 11:20:00,89.1,89.17,89.1,89.16,56204.0,84.1715,84.2376,84.1715,84.2282,56204.0
2017-04-10 11:25:00,89.16,89.25,89.16,89.21,171118.0,84.2282,84.3132,84.2282,84.2754,171118.0
2017-04-10 11:30:00,89.22,89.22,88.91,88.92,129988.0,84.2849,84.2849,83.992,84.0015,129988.0
2017-04-10 11:35:00,88.92,88.96,88.87,88.89,49107.0,84.0015,84.0393,83.9542,83.9731,49107.0
2017-04-10 11:40:00,88.89,88.91,88.78,88.79,42213.0,83.9731,83.992,83.8692,83.8787,42213.0
2017-04-10 11:45:00,88.79,88.86,88.78,88.83,38089.0,83.8787,83.9448,83.8692,83.9164,38089.0
2017-04-10 11:50:00,88.84,88.89,88.83,88.89,57554.0,83.9259,83.9731,83.9164,83.9731,57554.0
2017-04-10 11:55:00,88.9,88.9,88.8,88.83,26968.0,83.9826,83.9826,83.8881,83.9164,26968.0
2017-04-10 12:00:00,88.82,88.85,88.81,88.84,42537.0,83.907,83.9353,83.8976,83.9259,42537.0
2017-04-10 12:05:00,88.84,88.85,88.76,88.77,38005.0,83.9259,83.9353,83.8503,83.8598,38005.0
2017-04-10 12:10:00,88.78,88.79,88.65,88.66,76679.0,83.8692,83.8787,83.7464,83.7558,76679.0
2017-04-10 12:15:00,88.67,88.72,88.66,88.68,31599.0,83.7653,83.8125,83.7558,83.7747,31599.0
2017-04-10 12:20:00,88.67,88.71,88.63,88.67,33643.0,83.7653,83.8031,83.7275,83.7653,33643.0
2017-04-10 12:25:00,88.67,88.73,88.65,88.69,40476.0,83.7653,83.822,83.7464,83.7842,40476.0
2017-04-10 12:30:00,88.69,88.72,88.65,88.72,31902.0,83.7842,83.8125,83.7464,83.8125,31902.0
2017-04-10 12:35:00,88.71,88.75,88.7,88.73,30748.0,83.8031,83.8409,83.7936,83.822,30748.0
2017-04-10 12:40:00,88.73,88.77,88.68,88.69,60055.0,83.822,83.8598,83.7747,83.7842,60055.0
2017-04-10 12:45:00,88.68,88.74,88.65,88.74,39040.0,83.7747,83.8314,83.7464,83.8314,39040.0
2017-04-10 12:50:00,88.74,88.87,88.74,88.79,63576.0,83.8314,83.9542,83.8314,83.8787,63576.0
2017-04-10 12:55:00,88.79,88.81,88.75,88.81,54519.0,83.8787,83.8976,83.8409,83.8976,54519.0
2017-04-10 13:00:00,88.81,88.85,88.79,88.81,28443.0,83.8976,83.9353,83.8787,83.8976,28443.0
2017-04-10 13:05:00,88.82,88.92,88.82,88.88,33998.0,83.907,84.0015,83.907,83.9637,33998.0
2017-04-10 13:10:00,88.89,88.91,88.86,88.88,28966.0,83.9731,83.992,83.9448,83.9637,28966.0
2017-04-10 13:15:00,88.88,88.88,88.77,88.78,30036.0,83.9637,83.9637,83.8598,83.8692,30036.0
2017-04-10 13:20:00,88.78,88.82,88.77,88.79,54641.0,83.8692,83.907,83.8598,83.8787,54641.0
2017-04-10 13:25:00,88.79,88.85,88.79,88.84,49774.0,83.8787,83.9353,83.8787,83.9259,49774.0
2017-04-10 13:30:00,88.85,88.87,88.81,88.82,16978.0,83.9353,83.9542,83.8976,83.907,16978.0
2017-04-10 13:35:00,88.83,88.91,88.83,88.87,33421.0,83.9164,83.992,83.9164,83.9542,33421.0
2017-04-10 13:40:00,88.87,88.88,88.83,88.83,33293.0,83.9542,83.9637,83.9164,83.9164,33293.0
2017-04-10 13:45:00,88.84,88.84,88.77,88.8,31094.0,83.9259,83.9259,83.8598,83.8881,31094.0
2017-04-10 13:50:00,88.79,88.82,88.78,88.82,20560.0,83.8787,83.907,83.8692,83.907,20560.0
2017-04-10 13:55:00,88.82,88.84,88.8,88.81,13629.0,83.907,83.9259,83.8881,83.8976,13629.0
2017-04-10 14:00:00,88.82,88.82,88.65,88.65,37230.0,83.907,83.907,83.7464,83.7464,37230.0
2017-04-10 14:05:00,88.66,88.73,88.65,88.71,35527.0,83.7558,83.822,83.7464,83.8031,35527.0
2017-04-10 14:10:00,88.72,88.8,88.71,88.77,45494.0,83.8125,83.8881,83.8031,83.8598,45494.0
2017-04-10 14:15:00,88.78,88.81,88.75,88.75,35445.0,83.8692,83.8976,83.8409,83.8409,35445.0
2017-04-10 14:20:00,88.76,88.77,88.72,88.74,35550.0,83.8503,83.8598,83.8125,83.8314,35550.0
2017-04-10 14:25:00,88.74,88.74,88.64,88.66,25875.0,83.8314,83.8314,83.737,83.7558,25875.0
2017-04-10 14:30:00,88.65,88.72,88.65,88.68,18673.0,83.7464,83.8125,83.7464,83.7747,18673.0
2017-04-10 14:35:00,88.69,88.69,88.62,88.64,64452.0,83.7842,83.7842,83.7181,83.737,64452.0
2017-04-10 14:40:00,88.64,88.65,88.61,88.63,73942.0,83.737,83.7464,83.7086,83.7275,73942.0
2017-04-10 14:45:00,88.63,88.7,88.62,88.7,61731.0,83.7275,83.7936,83.7181,83.7936,61731.0
2017-04-10 14:50:00,88.7,88.73,88.67,88.7,40048.0,83.7936,83.822,83.7653,83.7936,40048.0
2017-04-10 14:55:00,88.7,88.7,88.66,88.68,43652.0,83.7936,83.7936,83.7558,83.7747,43652.0
2017-04-10 15:00:00,88.68,88.73,88.66,88.69,48981.0,83.7747,83.822,83.7558,83.7842,48981.0
2017-04-10 15:05:00,88.69,88.72,88.66,88.67,46796.0,83.7842,83.8125,83.7558,83.7653,46796.0
2017-04-10 15:10:00,88.67,88.71,88.65,88.7,97563.0,83.7653,83.8031,83.7464,83.7936,97563.0
2017-04-10 15:15:00,88.7,88.78,88.68,88.75,98979.0,83.7936,83.8692,83.7747,83.8409,98979.0
2017-04-10 15:20:00,88.76,88.76,88.67,88.75,180444.0,83.8503,83.8503,83.7653,83.8409,180444.0
2017-04-10 15:25:00,88.74,88.81,88.74,88.78,104130.0,83.8314,83.8976,83.8314,83.8692,104130.0
2017-04-10 15:30:00,88.78,88.83,88.74,88.81,134789.0,83.8692,83.9164,83.8314,83.8976,134789.0
2017-04-10 15:35:00,88.82,88.87,88.76,88.86,92459.0,83.907,83.9542,83.8503,83.9448,92459.0
2017-04-10 15:40:00,88.86,88.86,88.73,88.75,101598.0,83.9448,83.9448,83.822,83.8409,101598.0
2017-04-10 15:45:00,88.76,88.82,88.74,88.75,105688.0,83.8503,83.907,83.8314,83.8409,105688.0
2017-04-10 15:50:00,88.74,88.8,88.74,88.77,72051.0,83.8314,83.8881,83.8314,83.8598,72051.0
2017-04-10 15:55:00,88.77,88.88,88.75,88.85,319736.0,83.8598,83.9637,83.8409,83.9353,319736.0
2017-04-11 09:30:00,88.6,88.77,88.51,88.7,128190.0,83.6992,83.8598,83.6141,83.7936,128190.0
2017-04-11 09:35:00,88.72,88.8,88.56,88.58,62890.0,83.8125,83.8881,83.6614,83.6803,62890.0
2017-04-11 09:40:00,88.58,88.65,88.48,88.58,115299.0,83.6803,83.7464,83.5858,83.6803,115299.0
2017-04-11 09:45:00,88.57,88.65,88.48,88.5,136490.0,83.6708,83.7464,83.5858,83.6047,136490.0
2017-04-11 09:50:00,88.5,88.5,88.4,88.44,124893.0,83.6047,83.6047,83.5102,83.548,124893.0
2017-04-11 09:55:00,88.44,88.53,88.39,88.52,138915.0,83.548,83.633,83.5008,83.6236,138915.0
2017-04-11 10:00:00,88.52,88.68,88.51,88.66,175198.0,83.6236,83.7747,83.6141,83.7558,175198.0
2017-04-11 10:05:00,88.65,88.69,88.58,88.61,76810.0,83.7464,83.7842,83.6803,83.7086,76810.0
2017-04-11 10:10:00,88.6,88.74,88.59,88.7,192615.0,83.6992,83.8314,83.6897,83.7936,192615.0
2017-04-11 10:15:00,88.7,88.77,88.66,88.77,140089.0,83.7936,83.8598,83.7558,83.8598,140089.0
2017-04-11 10:20:00,88.77,88.77,88.62,88.7,57174.0,83.8598,83.8598,83.7181,83.7936,57174.0
2017-04-11 10:25:00,88.7,88.75,88.63,88.69,94081.0,83.7936,83.8409,83.7275,83.7842,94081.0
2017-04-11 10:30:00,88.69,88.69,88.54,88.57,227355.0,83.7842,83.7842,83.6425,83.6708,227355.0
2017-04-11 10:35:00,88.57,88.64,88.53,88.6,62505.0,83.6708,83.737,83.633,83.6992,62505.0
2017-04-11 10:40:00,88.6,88.6,88.41,88.55,97314.0,83.6992,83.6992,83.5197,83.6519,97314.0
2017-04-11 10:45:00,88.55,88.55,88.44,88.44,110175.0,83.6519,83.6519,83.548,83.548,110175.0
2017-04-11 10:50:00,88.43,88.5,88.35,88.42,122893.0,83.5386,83.6047,83.463,83.5291,122893.0
2017-04-11 10:55:00,88.42,88.46,88.27,88.34,123833.0,83.5291,83.5669,83.3874,83.4535,123833.0
2017-04-11 11:00:00,88.34,88.39,88.29,88.34,67467.0,83.4535,83.5008,83.4063,83.4535,67467.0
2017-04-11 11:05:00,88.34,88.4,88.29,88.34,91241.0,83.4535,83.5102,83.4063,83.4535,91241.0
2017-04-11 11:10:00,88.34,88.35,88.24,88.25,79096.0,83.4535,83.463,83.3591,83.3685,79096.0
2017-04-11 11:15:00,88.26,88.26,88.16,88.22,105905.0,83.378,83.378,83.2835,83.3402,105905.0
2017-04-11 11:20:00,88.21,88.32,88.18,88.27,59179.0,83.3307,83.4347,83.3024,83.3874,59179.0
2017-04-11 11:25:00,88.27,88.27,88.16,88.21,48583.0,83.3874,83.3874,83.2835,83.3307,48583.0
2017-04-11 11:30:00,88.21,88.31,88.18,88.26,50296.0,83.3307,83.4252,83.3024,83.378,50296.0
2017-04-11 11:35:00,88.26,88.32,88.26,88.31,38947.0,83.378,83.4347,83.378,83.4252,38947.0
2017-04-11 11:40:00,88.3,88.32,88.16,88.19,38577.0,83.4158,83.4347,83.2835,83.3118,38577.0
2017-04-11 11:45:00,88.19,88.23,88.13,88.21,66375.0,83.3118,83.3496,83.2552,83.3307,66375.0
2017-04-11 11:50:00,88.2,88.3,88.17,88.29,67065.0,83.3213,83.4158,83.293,83.4063,67065.0
2017-04-11 11:55:00,88.3,88.32,88.27,88.3,70297.0,83.4158,83.4347,83.3874,83.4158,70297.0
2017-04-11 12:00:00,88.3,88.32,88.25,88.31,75592.0,83.4158,83.4347,83.3685,83.4252,75592.0
2017-04-11 12:05:00,88.31,88.4,88.3,88.38,68101.0,83.4252,83.5102,83.4158,83.4913,68101.0
2017-04-11 12:10:00,88.39,88.51,88.36,88.5,61504.0,83.5008,83.6141,83.4724,83.6047,61504.0
2017-04-11 12:15:00,88.48,88.56,88.47,88.55,28554.0,83.5858,83.6614,83.5764,83.6519,28554.0
2017-04-11 12:20:00,88.55,88.66,88.54,88.63,71656.0,83.6519,83.7558,83.6425,83.7275,71656.0
2017-04-11 12:25:00,88.63,88.69,88.62,88.68,57934.0,83.7275,83.7842,83.7181,83.7747,57934.0
2017-04-11 12:30:00,88.67,88.72,88.65,88.68,59908.0,83.7653,83.8125,83.7464,83.7747,59908.0
2017-04-11 12:35:00,88.68,88.73,88.65,88.65,34485.0,83.7747,83.822,83.7464,83.7464,34485.0
2017-04-11 12:40:00,88.65,88.65,88.55,88.6,67077.0,83.7464,83.7464,83.6519,83.6992,67077.0
2017-04-11 12:45:00,88.6,88.61,88.54,88.56,52072.0,83.6992,83.7086,83.6425,83.6614,52072.0
2017-04-11 12:50:00,88.56,88.67,88.55,88.67,22587.0,83.6614,83.7653,83.6519,83.7653,22587.0
2017-04-11 12:55:00,88.67,88.68,88.6,88.62,30735.0,83.7653,83.7747,83.6992,83.7181,30735.0
2017-04-11 13:00:00,88.63,88.74,88.63,88.73,29997.0,83.7275,83.8314,83.7275,83.822,29997.0
2017-04-11 13:05:00,88.73,88.81,88.73,88.75,46792.0,83.822,83.8976,83.822,83.8409,46792.0
2017-04-11 13:10:00,88.76,88.77,88.72,88.73,35439.0,83.8503,83.8598,83.8125,83.822,35439.0
2017-04-11 13:15:00,88.73,88.74,88.68,88.72,34010.0,83.822,83.8314,83.7747,83.8125,34010.0
2017-04-11 13:20:00,88.72,88.79,88.71,88.74,60541.0,83.8125,83.8787,83.8031,83.8314,60541.0
2017-04-11 13:25:00,88.72,88.8,88.72,88.77,34853.0,83.8125,83.8881,83.8125,83.8598,34853.0
2017-04-11 13:30:00,88.76,88.81,88.74,88.74,41060.0,83.8503,83.8976,83.8314,83.8314,41060.0
2017-04-11 13:35:00,88.75,88.85,88.75,88.84,64190.0,83.8409,83.9353,83.8409,83.9259,64190.0
2017-04-11 13:40:00,88.85,88.85,88.69,88.7,50931.0,83.9353,83.9353,83.7842,83.7936,50931.0
2017-04-11 13:45:00,88.69,88.74,88.69,88.7,22231.0,83.7842,83.8314,83.7842,83.7936,22231.0
2017-04-11 13:50:00,88.71,88.75,88.7,88.75,26785.0,83.8031,83.8409,83.7936,83.8409,26785.0
2017-04-11 13:55:00,88.75,88.76,88.7,88.75,30960.0,83.8409,83.8503,83.7936,83.8409,30960.0
2017-04-11 14:00:00,88.75,88.78,88.7,88.72,37682.0,83.8409,83.8692,83.7936,83.8125,37682.0
2017-04-11 14:05:00,88.73,88.78,88.7,88.72,70603.0,83.822,83.8692,83.7936,83.8125,70603.0
2017-04-11 14:10:00,88.72,88.73,88.64,88.71,104210.0,83.8125,83.822,83.737,83.8031,104210.0
2017-04-11 14:15:00,88.71,88.74,88.66,88.68,73372.0,83.8031,83.8314,83.7558,83.7747,73372.0
2017-04-11 14:20:00,88.67,88.71,88.67,88.71,46805.0,83.7653,83.8031,83.7653,83.8031,46805.0
2017-04-11 14:25:00,88.71,88.73,88.67,88.71,50026.0,83.8031,83.822,83.7653,83.8031,50026.0
2017-04-11 14:30:00,88.71,88.74,88.67,88.7,32255.0,83.8031,83.8314,83.7653,83.7936,32255.0
2017-04-11 14:35:00,88.71,88.72,88.65,88.67,39337.0,83.8031,83.8125,83.7464,83.7653,39337.0
2017-04-11 14:40:00,88.67,88.69,88.56,88.58,50790.0,83.7653,83.7842,83.6614,83.6803,50790.0
2017-04-11 14:45:00,88.57,88.64,88.57,88.62,21947.0,83.6708,83.737,83.6708,83.7181,21947.0
2017-04-11 14:50:00,88.62,88.79,88.62,88.78,136297.0,83.7181,83.8787,83.7181,83.8692,136297.0
2017-04-11 14:55:00,88.78,88.82,88.7,88.7,30485.0,83.8692,83.907,83.7936,83.7936,30485.0
2017-04-11 15:00:00,88.7,88.74,88.65,88.7,31010.0,83.7936,83.8314,83.7464,83.7936,31010.0
2017-04-11 15:05:00,88.7,88.7,88.59,88.65,37446.0,83.7936,83.7936,83.6897,83.7464,37446.0
2017-04-11 15:10:00,88.65,88.67,88.59,88.61,36377.0,83.7464,83.7653,83.6897,83.7086,36377.0
2017-04-11 15:15:00,88.62,88.64,88.54,88.62,44634.0,83.7181,83.737,83.6425,83.7181,44634.0
2017-04-11 15:20:00,88.61,88.66,88.59,88.66,52611.0,83.7086,83.7558,83.6897,83.7558,52611.0
2017-04-11 15:25:00,88.66,88.7,88.64,88.69,50919.0,83.7558,83.7936,83.737,83.7842,50919.0
2017-04-11 15:30:00,88.68,88.78,88.67,88.76,60074.0,83.7747,83.8692,83.7653,83.8503,60074.0
2017-04-11 15:35:00,88.76,88.79,88.72,88.78,59859.0,83.8503,83.8787,83.8125,83.8692,59859.0
2017-04-11 15:40:00,88.79,88.81,88.69,88.71,95661.0,83.8787,83.8976,83.7842,83.8031,95661.0
2017-04-11 15:45:00,88.7,88.72,88.66,88.69,134201.0,83.7936,83.8125,83.7558,83.7842,134201.0
2017-04-11 15:50:00,88.67,88.77,88.67,88.76,178092.0,83.7653,83.8598,83.7653,83.8503,178092.0
2017-04-11 15:55:00,88.76,88.85,88.71,88.84,366457.0,83.8503,83.9353,83.8031,83.9259,366457.0
2017-04-12 09:30:00,88.7,88.87,88.56,88.78,214357.0,83.7936,83.9542,83.6614,83.8692,214357.0
2017-04-12 09:35:00,88.78,88.86,88.68,88.8,64993.0,83.8692,83.9448,83.7747,83.8881,64993.0
2017-04-12 09:40:00,88.8,88.85,88.77,88.85,47703.0,83.8881,83.9353,83.8598,83.9353,47703.0
2017-04-12 09:45:00,88.85,88.95,88.83,88.91,100121.0,83.9353,84.0298,83.9164,83.992,100121.0
2017-04-12 09:50:00,88.91,88.99,88.83,88.9,52993.0,83.992,84.0676,83.9164,83.9826,52993.0
2017-04-12 09:55:00,88.92,88.94,88.84,88.93,58163.0,84.0015,84.0204,83.9259,84.0109,58163.0
2017-04-12 10:00:00,88.93,88.97,88.88,88.96,46708.0,84.0109,84.0487,83.9637,84.0393,46708.0
2017-04-12 10:05:00,88.97,89.1,88.97,89.06,56274.0,84.0487,84.1715,84.0487,84.1337,56274.0
2017-04-12 10:10:00,89.07,89.09,88.93,88.97,39100.0,84.1432,84.1621,84.0109,84.0487,39100.0
2017-04-12 10:15:00,88.97,89.16,88.96,89.16,51997.0,84.0487,84.2282,84.0393,84.2282,51997.0
2017-04-12 10:20:00,89.16,89.18,89.05,89.06,50006.0,84.2282,84.2471,84.1243,84.1337,50006.0
2017-04-12 10:25:00,89.06,89.15,89.04,89.09,63805.0,84.1337,84.2187,84.1148,84.1621,63805.0
2017-04-12 10:30:00,89.09,89.13,89.0,89.02,71292.0,84.1621,84.1999,84.077,84.0959,71292.0
2017-04-12 10:35:00,89.01,89.04,88.9,88.95,55440.0,84.0865,84.1148,83.9826,84.0298,55440.0
2017-04-12 10:40:00,88.95,88.96,88.89,88.9,44875.0,84.0298,84.0393,83.9731,83.9826,44875.0
2017-04-12 10:45:00,88.91,88.94,88.86,88.92,93226.0,83.992,84.0204,83.9448,84.0015,93226.0
2017-04-12 10:50:00,88.92,89.05,88.89,88.96,115598.0,84.0015,84.1243,83.9731,84.0393,115598.0
2017-04-12 10:55:00,88.96,89.02,88.92,89.02,52354.0,84.0393,84.0959,84.0015,84.0959,52354.0
2017-04-12 11:00:00,89.03,89.03,88.93,88.95,59284.0,84.1054,84.1054,84.0109,84.0298,59284.0
2017-04-12 11:05:00,88.95,89.07,88.95,89.05,35777.0,84.0298,84.1432,84.0298,84.1243,35777.0
2017-04-12 11:10:00,89.05,89.11,89.03,89.08,38161.0,84.1243,84.181,84.1054,84.1526,38161.0
2017-04-12 11:15:00,89.09,89.16,89.08,89.16,46877.0,84.1621,84.2282,84.1526,84.2282,46877.0
2017-04-12 11:20:00,89.16,89.21,89.12,89.13,50564.0,84.2282,84.2754,84.1904,84.1999,50564.0
2017-04-12 11:25:00,89.12,89.14,89.07,89.08,25488.0,84.1904,84.2093,84.1432,84.1526,25488.0
2017-04-12 11:30:00,89.07,89.16,89.05,89.13,53373.0,84.1432,84.2282,84.1243,84.1999,53373.0
2017-04-12 11:35:00,89.13,89.13,88.96,88.98,58371.0,84.1999,84.1999,84.0393,84.0581,58371.0
2017-04-12 11:40:00,88.97,89.07,88.96,89.04,73437.0,84.0487,84.1432,84.0393,84.1148,73437.0
2017-04-12 11:45:00,89.04,89.06,88.97,89.03,58797.0,84.1148,84.1337,84.0487,84.1054,58797.0
2017-04-12 11:50:00,89.03,89.03,88.88,88.89,37630.0,84.1054,84.1054,83.9637,83.9731,37630.0
2017-04-12 11:55:00,88.89,89.03,88.88,88.98,33766.0,83.9731,84.1054,83.9637,84.0581,33766.0
2017-04-12 12:00:00,88.99,88.99,88.91,88.94,27946.0,84.0676,84.0676,83.992,84.0204,27946.0
2017-04-12 12:05:00,88.94,88.99,88.93,88.96,35343.0,84.0204,84.0676,84.0109,84.0393,35343.0
2017-04-12 12:10:00,88.95,89.0,88.94,88.99,26081.0,84.0298,84.077,84.0204,84.0676,26081.0
2017-04-12 12:15:00,89.0,89.01,88.96,88.99,38854.0,84.077,84.0865,84.0393,84.0676,38854.0
2017-04-12 12:20:00,88.98,89.03,88.97,89.02,51308.0,84.0581,84.1054,84.0487,84.0959,51308.0
2017-04-12 12:25:00,89.02,89.04,88.97,88.98,40896.0,84.0959,84.1148,84.0487,84.0581,40896.0
2017-04-12 12:30:00,88.98,89.03,88.98,89.01,26740.0,84.0581,84.1054,84.0581,84.0865,26740.0
2017-04-12 12:35:00,89.0,89.03,88.94,88.95,38933.0,84.077,84.1054,84.0204,84.0298,38933.0
2017-04-12 12:40:00,88.96,89.0,88.94,88.98,47410.0,84.0393,84.077,84.0204,84.0581,47410.0
2017-04-12 12:45:00,88.99,88.99,88.93,88.95,50374.0,84.0676,84.0676,84.0109,84.0298,50374.0
2017-04-12 12:50:00,88.94,88.95,88.84,88.91,31407.0,84.0204,84.0298,83.9259,83.992,31407.0
2017-04-12 12:55:00,88.91,88.92,88.85,88.91,22379.0,83.992,84.0015,83.9353,83.992,22379.0
2017-04-12 13:00:00,88.91,88.98,88.9,88.95,31766.0,83.992,84.0581,83.9826,84.0298,31766.0
2017-04-12 13:05:00,88.95,88.97,88.9,88.93,40072.0,84.0298,84.0487,83.9826,84.0109,40072.0
2017-04-12 13:10:00,88.94,88.99,88.89,88.9,27926.0,84.0204,84.0676,83.9731,83.9826,27926.0
2017-04-12 13:15:00,88.9,88.95,88.9,88.94,27240.0,83.9826,84.0298,83.9826,84.0204,27240.0
2017-04-12 13:20:00,88.93,88.97,88.89,88.97,31925.0,84.0109,84.0487,83.9731,84.0487,31925.0
2017-04-12 13:25:00,88.96,88.96,88.92,88.95,27064.0,84.0393,84.0393,84.0015,84.0298,27064.0
2017-04-12 13:30:00,88.95,88.96,88.88,88.91,31486.0,84.0298,84.0393,83.9637,83.992,31486.0
2017-04-12 13:35:00,88.92,88.98,88.87,88.98,37931.0,84.0015,84.0581,83.9542,84.0581,37931.0
2017-04-12 13:40:00,88.98,89.07,88.97,89.07,33254.0,84.0581,84.1432,84.0487,84.1432,33254.0
2017-04-12 13:45:00,89.07,89.09,88.99,89.09,46382.0,84.1432,84.1621,84.0676,84.1621,46382.0
2017-04-12 13:50:00,89.09,89.1,89.01,89.02,86002.0,84.1621,84.1715,84.0865,84.0959,86002.0
2017-04-12 13:55:00,89.03,89.1,89.01,89.08,64351.0,84.1054,84.1715,84.0865,84.1526,64351.0
2017-04-12 14:00:00,89.08,89.13,89.01,89.02,37352.0,84.1526,84.1999,84.0865,84.0959,37352.0
2017-04-12 14:05:00,89.01,89.05,88.99,89.02,56901.0,84.0865,84.1243,84.0676,84.0959,56901.0
2017-04-12 14:10:00,89.01,89.02,88.96,88.97,105754.0,84.0865,84.0959,84.0393,84.0487,105754.0
2017-04-12 14:15:00,88.97,89.0,88.93,88.95,48099.0,84.0487,84.077,84.0109,84.0298,48099.0
2017-04-12 14:20:00,88.94,88.96,88.89,88.91,38647.0,84.0204,84.0393,83.9731,83.992,38647.0
2017-04-12 14:25:00,88.9,88.94,88.89,88.92,45826.0,83.9826,84.0204,83.9731,84.0015,45826.0
2017-04-12 14:30:00,88.92,89.0,88.91,88.99,27845.0,84.0015,84.077,83.992,84.0676,27845.0
2017-04-12 14:35:00,88.99,88.99,88.84,88.84,52168.0,84.0676,84.0676,83.9259,83.9259,52168.0
2017-04-12 14:40:00,88.83,88.85,88.77,88.8,54218.0,83.9164,83.9353,83.8598,83.8881,54218.0
2017-04-12 14:45:00,88.79,88.84,88.77,88.78,48729.0,83.8787,83.9259,83.8598,83.8692,48729.0
2017-04-12 14:50:00,88.79,88.87,88.76,88.84,54976.0,83.8787,83.9542,83.8503,83.9259,54976.0
2017-04-12 14:55:00,88.84,88.85,88.79,88.83,56668.0,83.9259,83.9353,83.8787,83.9164,56668.0
2017-04-12 15:00:00,88.83,88.84,88.79,88.81,60621.0,83.9164,83.9259,83.8787,83.8976,60621.0
2017-04-12 15:05:00,88.81,88.82,88.75,88.77,59100.0,83.8976,83.907,83.8409,83.8598,59100.0
2017-04-12 15:10:00,88.78,88.82,88.7,88.77,141990.0,83.8692,83.907,83.7936,83.8598,141990.0
2017-04-12 15:15:00,88.77,88.78,88.71,88.73,83285.0,83.8598,83.8692,83.8031,83.822,83285.0
2017-04-12 15:20:00,88.73,88.89,88.72,88.88,102018.0,83.822,83.9731,83.8125,83.9637,102018.0
2017-04-12 15:25:00,88.88,88.9,88.75,88.77,111636.0,83.9637,83.9826,83.8409,83.8598,111636.0
2017-04-12 15:30:00,88.77,88.85,88.76,88.82,109925.0,83.8598,83.9353,83.8503,83.907,109925.0
2017-04-12 15:35:00,88.83,88.84,88.78,88.81,80913.0,83.9164,83.9259,83.8692,83.8976,80913.0
2017-04-12 15:40:00,88.8,88.83,88.73,88.75,86273.0,83.8881,83.9164,83.822,83.8409,86273.0
2017-04-12 15:45:00,88.74,88.74,88.69,88.69,187951.0,83.8314,83.8314,83.7842,83.7842,187951.0
2017-04-12 15:50:00,88.69,88.74,88.69,88.73,156869.0,83.7842,83.8314,83.7842,83.822,156869.0
2017-04-12 15:55:00,88.73,88.76,88.68,88.69,295732.0,83.822,83.8503,83.7747,83.7842,295732.0
2017-04-13 09:30:00,88.47,88.75,88.43,88.73,163958.0,83.5764,83.8409,83.5386,83.822,163958.0
2017-04-13 09:35:00,88.73,88.86,88.62,88.81,73497.0,83.822,83.9448,83.7181,83.8976,73497.0
2017-04-13 09:40:00,88.82,88.89,88.78,88.78,66934.0,83.907,83.9731,83.8692,83.8692,66934.0
2017-04-13 09:45:00,88.79,88.97,88.62,88.97,127846.0,83.8787,84.0487,83.7181,84.0487,127846.0
2017-04-13 09:50:00,88.96,89.01,88.91,88.98,85400.0,84.0393,84.0865,83.992,84.0581,85400.0
2017-04-13 09:55:00,88.98,89.07,88.95,89.0,58325.0,84.0581,84.1432,84.0298,84.077,58325.0
2017-04-13 10:00:00,88.99,89.03,88.93,89.02,72817.0,84.0676,84.1054,84.0109,84.0959,72817.0
2017-04-13 10:05:00,89.02,89.21,88.98,89.2,128268.0,84.0959,84.2754,84.0581,84.266,128268.0
2017-04-13 10:10:00,89.2,89.3,89.16,89.28,106747.0,84.266,84.3604,84.2282,84.3416,106747.0
2017-04-13 10:15:00,89.27,89.48,89.25,89.48,116375.0,84.3321,84.5305,84.3132,84.5305,116375.0
2017-04-13 10:20:00,89.47,89.48,89.39,89.41,117738.0,84.521,84.5305,84.4455,84.4644,117738.0
2017-04-13 10:25:00,89.42,89.47,89.29,89.34,88715.0,84.4738,84.521,84.351,84.3982,88715.0
2017-04-13 10:30:00,89.34,89.42,89.31,89.4,63163.0,84.3982,84.4738,84.3699,84.4549,63163.0
2017-04-13 10:35:00,89.4,89.44,89.37,89.43,83658.0,84.4549,84.4927,84.4266,84.4833,83658.0
2017-04-13 10:40:00,89.42,89.47,89.4,89.45,56336.0,84.4738,84.521,84.4549,84.5022,56336.0
2017-04-13 10:45:00,89.44,89.59,89.44,89.59,138781.0,84.4927,84.6344,84.4927,84.6344,138781.0
2017-04-13 10:50:00,89.59,89.65,89.53,89.6,82621.0,84.6344,84.6911,84.5777,84.6439,82621.0
2017-04-13 10:55:00,89.59,89.66,89.57,89.62,72765.0,84.6344,84.7005,84.6155,84.6627,72765.0
2017-04-13 11:00:00,89.62,89.66,89.6,89.63,63329.0,84.6627,84.7005,84.6439,84.6722,63329.0
2017-04-13 11:05:00,89.64,89.67,89.61,89.65,55446.0,84.6816,84.71,84.6533,84.6911,55446.0
2017-04-13 11:10:00,89.66,89.69,89.63,89.66,72857.0,84.7005,84.7289,84.6722,84.7005,72857.0
2017-04-13 11:15:00,89.66,89.7,89.63,89.68,138579.0,84.7005,84.7383,84.6722,84.7194,138579.0
2017-04-13 11:20:00,89.68,89.72,89.67,89.68,118498.0,84.7194,84.7572,84.71,84.7194,118498.0
2017-04-13 11:25:00,89.67,89.7,89.61,89.63,78049.0,84.71,84.7383,84.6533,84.6722,78049.0
2017-04-13 11:30:00,89.63,89.69,89.59,89.67,65685.0,84.6722,84.7289,84.6344,84.71,65685.0
2017-04-13 11:35:00,89.66,89.7,89.64,89.69,76732.0,84.7005,84.7383,84.6816,84.7289,76732.0
2017-04-13 11:40:00,89.69,89.7,89.62,89.63,109081.0,84.7289,84.7383,84.6627,84.6722,109081.0
2017-04-13 11:45:00,89.63,89.69,89.63,89.66,35225.0,84.6722,84.7289,84.6722,84.7005,35225.0
2017-04-13 11:50:00,89.66,89.69,89.64,89.69,38061.0,84.7005,84.7289,84.6816,84.7289,38061.0
2017-04-13 11:55:00,89.68,89.78,89.65,89.78,94549.0,84.7194,84.8139,84.6911,84.8139,94549.0
2017-04-13 12:00:00,89.77,89.77,89.63,89.68,64804.0,84.8045,84.8045,84.6722,84.7194,64804.0
2017-04-13 12:05:00,89.67,89.69,89.58,89.6,54100.0,84.71,84.7289,84.625,84.6439,54100.0
2017-04-13 12:10:00,89.61,89.64,89.59,89.61,45436.0,84.6533,84.6816,84.6344,84.6533,45436.0
2017-04-13 12:15:00,89.6,89.63,89.56,89.59,37255.0,84.6439,84.6722,84.6061,84.6344,37255.0
2017-04-13 12:20:00,89.59,89.59,89.48,89.5,48264.0,84.6344,84.6344,84.5305,84.5494,48264.0
2017-04-13 12:25:00,89.49,89.55,89.49,89.53,29016.0,84.5399,84.5966,84.5399,84.5777,29016.0
2017-04-13 12:30:00,89.54,89.55,89.5,89.5,25793.0,84.5872,84.5966,84.5494,84.5494,25793.0
2017-04-13 12:35:00,89.51,89.53,89.44,89.47,48064.0,84.5588,84.5777,84.4927,84.521,48064.0
2017-04-13 12:40:00,89.48,89.49,89.36,89.4,45016.0,84.5305,84.5399,84.4171,84.4549,45016.0
2017-04-13 12:45:00,89.4,89.4,89.28,89.29,49906.0,84.4549,84.4549,84.3416,84.351,49906.0
2017-04-13 12:50:00,89.28,89.34,89.08,89.09,168767.0,84.3416,84.3982,84.1526,84.1621,168767.0
2017-04-13 12:55:00,89.1,89.16,89.08,89.1,57786.0,84.1715,84.2282,84.1526,84.1715,57786.0
2017-04-13 13:00:00,89.11,89.15,89.04,89.05,94813.0,84.181,84.2187,84.1148,84.1243,94813.0
2017-04-13 13:05:00,89.06,89.08,88.99,89.07,51368.0,84.1337,84.1526,84.0676,84.1432,51368.0
2017-04-13 13:10:00,89.08,89.13,89.04,89.09,45320.0,84.1526,84.1999,84.1148,84.1621,45320.0
2017-04-13 13:15:00,89.09,89.14,89.08,89.14,21998.0,84.1621,84.2093,84.1526,84.2093,21998.0
2017-04-13 13:20:00,89.14,89.16,89.08,89.09,25016.0,84.2093,84.2282,84.1526,84.1621,25016.0
2017-04-13 13:25:00,89.09,89.17,89.08,89.16,30625.0,84.1621,84.2376,84.1526,84.2282,30625.0
2017-04-13 13:30:00,89.17,89.21,89.12,89.14,43755.0,84.2376,84.2754,84.1904,84.2093,43755.0
2017-04-13 13:35:00,89.14,89.17,89.1,89.13,54384.0,84.2093,84.2376,84.1715,84.1999,54384.0
2017-04-13 13:40:00,89.14,89.16,89.07,89.07,33163.0,84.2093,84.2282,84.1432,84.1432,33163.0
2017-04-13 13:45:00,89.07,89.08,88.85,88.87,78099.0,84.1432,84.1526,83.9353,83.9542,78099.0
2017-04-13 13:50:00,88.86,88.95,88.86,88.92,61893.0,83.9448,84.0298,83.9448,84.0015,61893.0
2017-04-13 13:55:00,88.92,88.94,88.9,88.94,18968.0,84.0015,84.0204,83.9826,84.0204,18968.0
2017-04-13 14:00:00,88.94,88.97,88.88,88.95,29043.0,84.0204,84.0487,83.9637,84.0298,29043.0
2017-04-13 14:05:00,88.95,89.08,88.94,89.07,45152.0,84.0298,84.1526,84.0204,84.1432,45152.0
2017-04-13 14:10:00,89.08,89.12,89.02,89.04,49857.0,84.1526,84.1904,84.0959,84.1148,49857.0
2017-04-13 14:15:00,89.04,89.07,89.01,89.05,41501.0,84.1148,84.1432,84.0865,84.1243,41501.0
2017-04-13 14:20:00,89.05,89.08,88.99,89.04,50775.0,84.1243,84.1526,84.0676,84.1148,50775.0
2017-04-13 14:25:00,89.04,89.13,89.03,89.06,46972.0,84.1148,84.1999,84.1054,84.1337,46972.0
2017-04-13 14:30:00,89.05,89.18,89.04,89.14,47264.0,84.1243,84.2471,84.1148,84.2093,47264.0
2017-04-13 14:35:00,89.14,89.15,89.06,89.07,29124.0,84.2093,84.2187,84.1337,84.1432,29124.0
2017-04-13 14:40:00,89.08,89.15,89.07,89.13,34896.0,84.1526,84.2187,84.1432,84.1999,34896.0
2017-04-13 14:45:00,89.12,89.14,89.06,89.06,26679.0,84.1904,84.2093,84.1337,84.1337,26679.0
2017-04-13 14:50:00,89.05,89.12,89.04,89.08,64626.0,84.1243,84.1904,84.1148,84.1526,64626.0
2017-04-13 14:55:00,89.08,89.17,89.05,89.14,45797.0,84.1526,84.2376,84.1243,84.2093,45797.0
2017-04-13 15:00:00,89.15,89.16,89.05,89.06,44832.0,84.2187,84.2282,84.1243,84.1337,44832.0
2017-04-13 15:05:00,89.06,89.11,89.05,89.06,34083.0,84.1337,84.181,84.1243,84.1337,34083.0
2017-04-13 15:10:00,89.06,89.07,89.02,89.06,79246.0,84.1337,84.1432,84.0959,84.1337,79246.0
2017-04-13 15:15:00,89.06,89.15,89.03,89.15,81065.0,84.1337,84.2187,84.1054,84.2187,81065.0
2017-04-13 15:20:00,89.15,89.17,89.09,89.12,81873.0,84.2187,84.2376,84.1621,84.1904,81873.0
2017-04-13 15:25:00,89.12,89.14,89.08,89.11,55745.0,84.1904,84.2093,84.1526,84.181,55745.0
2017-04-13 15:30:00,89.1,89.15,89.07,89.08,113388.0,84.1715,84.2187,84.1432,84.1526,113388.0
2017-04-13 15:35:00,89.07,89.1,89.01,89.02,101035.0,84.1432,84.1715,84.0865,84.0959,101035.0
2017-04-13 15:40:00,89.02,89.03,88.96,89.03,126354.0,84.0959,84.1054,84.0393,84.1054,126354.0
2017-04-13 15:45:00,89.03,89.18,89.0,89.16,189364.0,84.1054,84.2471,84.077,84.2282,189364.0
2017-04-13 15:50:00,89.16,89.16,89.02,89.1,197263.0,84.2282,84.2282,84.0959,84.1715,197263.0
2017-04-13 15:55:00,89.1,89.1,88.87,88.88,312421.0,84.1715,84.1715,83.9542,83.9637,312421.0
2017-04-17 09:30:00,89.09,89.41,89.07,89.21,209974.0,84.1621,84.4644,84.1432,84.2754,209974.0
2017-04-17 09:35:00,89.2,89.3,89.03,89.06,114265.0,84.266,84.3604,84.1054,84.1337,114265.0
2017-04-17 09:40:00,89.08,89.14,89.0,89.01,66207.0,84.1526,84.2093,84.077,84.0865,66207.0
2017-04-17 09:45:00,89.03,89.06,88.82,88.82,80317.0,84.1054,84.1337,83.907,83.907,80317.0
2017-04-17 09:50:00,88.82,88.98,88.75,88.98,122399.0,83.907,84.0581,83.8409,84.0581,122399.0
2017-04-17 09:55:00,88.97,88.97,88.83,88.86,64538.0,84.0487,84.0487,83.9164,83.9448,64538.0
2017-04-17 10:00:00,88.86,88.92,88.8,88.86,96402.0,83.9448,84.0015,83.8881,83.9448,96402.0
2017-04-17 10:05:00,88.86,88.92,88.83,88.92,53749.0,83.9448,84.0015,83.9164,84.0015,53749.0
2017-04-17 10:10:00,88.91,89.08,88.91,89.08,96426.0,83.992,84.1526,83.992,84.1526,96426.0
2017-04-17 10:15:00,89.08,89.19,89.06,89.14,123759.0,84.1526,84.2565,84.1337,84.2093,123759.0
2017-04-17 10:20:00,89.14,89.2,89.09,89.1,72830.0,84.2093,84.266,84.1621,84.1715,72830.0
2017-04-17 10:25:00,89.11,89.17,89.01,89.01,51796.0,84.181,84.2376,84.0865,84.0865,51796.0
2017-04-17 10:30:00,89.02,89.06,88.98,89.0,62626.0,84.0959,84.1337,84.0581,84.077,62626.0
2017-04-17 10:35:00,89.0,89.0,88.93,88.93,59978.0,84.077,84.077,84.0109,84.0109,59978.0
2017-04-17 10:40:00,88.94,88.94,88.86,88.87,68329.0,84.0204,84.0204,83.9448,83.9542,68329.0
2017-04-17 10:45:00,88.87,88.9,88.83,88.89,72562.0,83.9542,83.9826,83.9164,83.9731,72562.0
2017-04-17 10:50:00,88.9,89.0,88.89,88.97,43697.0,83.9826,84.077,83.9731,84.0487,43697.0
2017-04-17 10:55:00,88.97,89.07,88.96,89.06,45397.0,84.0487,84.1432,84.0393,84.1337,45397.0
2017-04-17 11:00:00,89.07,89.1,89.03,89.09,61135.0,84.1432,84.1715,84.1054,84.1621,61135.0
2017-04-17 11:05:00,89.09,89.12,89.06,89.12,46148.0,84.1621,84.1904,84.1337,84.1904,46148.0
2017-04-17 11:10:00,89.12,89.12,89.08,89.12,38397.0,84.1904,84.1904,84.1526,84.1904,38397.0
2017-04-17 11:15:00,89.12,89.17,89.07,89.09,59596.0,84.1904,84.2376,84.1432,84.1621,59596.0
2017-04-17 11:20:00,89.09,89.11,89.01,89.04,34622.0,84.1621,84.181,84.0865,84.1148,34622.0
2017-04-17 11:25:00,89.05,89.09,89.04,89.08,38509.0,84.1243,84.1621,84.1148,84.1526,38509.0
2017-04-17 11:30:00,89.09,89.1,89.05,89.06,19569.0,84.1621,84.1715,84.1243,84.1337,19569.0
2017-04-17 11:35:00,89.06,89.13,89.06,89.13,54411.0,84.1337,84.1999,84.1337,84.1999,54411.0
2017-04-17 11:40:00,89.13,89.17,89.11,89.14,31366.0,84.1999,84.2376,84.181,84.2093,31366.0
2017-04-17 11:45:00,89.14,89.16,89.09,89.09,24446.0,84.2093,84.2282,84.1621,84.1621,24446.0
2017-04-17 11:50:00,89.09,89.13,89.08,89.1,29945.0,84.1621,84.1999,84.1526,84.1715,29945.0
2017-04-17 11:55:00,89.1,89.11,89.05,89.07,56220.0,84.1715,84.181,84.1243,84.1432,56220.0
2017-04-17 12:00:00,89.07,89.14,89.06,89.13,26183.0,84.1432,84.2093,84.1337,84.1999,26183.0
2017-04-17 12:05:00,89.13,89.17,89.11,89.15,22781.0,84.1999,84.2376,84.181,84.2187,22781.0
2017-04-17 12:10:00,89.15,89.16,89.09,89.13,38296.0,84.2187,84.2282,84.1621,84.1999,38296.0
2017-04-17 12:15:00,89.15,89.2,89.14,89.18,27181.0,84.2187,84.266,84.2093,84.2471,27181.0
2017-04-17 12:20:00,89.19,89.25,89.17,89.24,32436.0,84.2565,84.3132,84.2376,84.3038,32436.0
2017-04-17 12:25:00,89.25,89.25,89.17,89.19,26135.0,84.3132,84.3132,84.2376,84.2565,26135.0
2017-04-17 12:30:00,89.18,89.23,89.17,89.21,24636.0,84.2471,84.2943,84.2376,84.2754,24636.0
2017-04-17 12:35:00,89.2,89.21,89.16,89.19,19314.0,84.266,84.2754,84.2282,84.2565,19314.0
2017-04-17 12:40:00,89.19,89.22,89.18,89.21,21093.0,84.2565,84.2849,84.2471,84.2754,21093.0
2017-04-17 12:45:00,89.2,89.22,89.14,89.15,20682.0,84.266,84.2849,84.2093,84.2187,20682.0
2017-04-17 12:50:00,89.14,89.17,89.11,89.15,22961.0,84.2093,84.2376,84.181,84.2187,22961.0
2017-04-17 12:55:00,89.15,89.19,89.14,89.18,27698.0,84.2187,84.2565,84.2093,84.2471,27698.0
2017-04-17 13:00:00,89.18,89.27,89.18,89.26,35467.0,84.2471,84.3321,84.2471,84.3227,35467.0
2017-04-17 13:05:00,89.26,89.31,89.26,89.3,37186.0,84.3227,84.3699,84.3227,84.3604,37186.0
2017-04-17 13:10:00,89.3,89.34,89.26,89.26,40907.0,84.3604,84.3982,84.3227,84.3227,40907.0
2017-04-17 13:15:00,89.26,89.29,89.23,89.27,23369.0,84.3227,84.351,84.2943,84.3321,23369.0
2017-04-17 13:20:00,89.27,89.3,89.24,89.29,23763.0,84.3321,84.3604,84.3038,84.351,23763.0
2017-04-17 13:25:00,89.29,89.37,89.29,89.34,33167.0,84.351,84.4266,84.351,84.3982,33167.0
2017-04-17 13:30:00,89.34,89.35,89.31,89.33,15393.0,84.3982,84.4077,84.3699,84.3888,15393.0
2017-04-17 13:35:00,89.32,89.33,89.28,89.31,51630.0,84.3793,84.3888,84.3416,84.3699,51630.0
2017-04-17 13:40:00,89.31,89.32,89.2,89.23,45277.0,84.3699,84.3793,84.266,84.2943,45277.0
2017-04-17 13:45:00,89.22,89.29,89.21,89.29,14368.0,84.2849,84.351,84.2754,84.351,14368.0
2017-04-17 13:50:00,89.28,89.33,89.28,89.28,36588.0,84.3416,84.3888,84.3416,84.3416,36588.0
2017-04-17 13:55:00,89.29,89.3,89.26,89.27,25744.0,84.351,84.3604,84.3227,84.3321,25744.0
2017-04-17 14:00:00,89.27,89.31,89.25,89.31,21770.0,84.3321,84.3699,84.3132,84.3699,21770.0
2017-04-17 14:05:00,89.31,89.32,89.24,89.26,44480.0,84.3699,84.3793,84.3038,84.3227,44480.0
2017-04-17 14:10:00,89.26,89.33,89.26,89.32,19549.0,84.3227,84.3888,84.3227,84.3793,19549.0
2017-04-17 14:15:00,89.32,89.36,89.28,89.29,41433.0,84.3793,84.4171,84.3416,84.351,41433.0
2017-04-17 14:20:00,89.28,89.34,89.26,89.34,36731.0,84.3416,84.3982,84.3227,84.3982,36731.0
2017-04-17 14:25:00,89.34,89.36,89.32,89.34,51442.0,84.3982,84.4171,84.3793,84.3982,51442.0
2017-04-17 14:30:00,89.34,89.39,89.34,89.39,30321.0,84.3982,84.4455,84.3982,84.4455,30321.0
2017-04-17 14:35:00,89.39,89.39,89.34,89.38,39131.0,84.4455,84.4455,84.3982,84.436,39131.0
2017-04-17 14:40:00,89.38,89.43,89.37,89.43,36989.0,84.436,84.4833,84.4266,84.4833,36989.0
2017-04-17 14:45:00,89.43,89.48,89.42,89.48,38455.0,84.4833,84.5305,84.4738,84.5305,38455.0
2017-04-17 14:50:00,89.48,89.5,89.46,89.48,58900.0,84.5305,84.5494,84.5116,84.5305,58900.0
2017-04-17 14:55:00,89.48,89.5,89.39,89.46,64629.0,84.5305,84.5494,84.4455,84.5116,64629.0
2017-04-17 15:00:00,89.46,89.5,89.45,89.47,62921.0,84.5116,84.5494,84.5022,84.521,62921.0
2017-04-17 15:05:00,89.48,89.5,89.45,89.5,40485.0,84.5305,84.5494,84.5022,84.5494,40485.0
2017-04-17 15:10:00,89.5,89.57,89.49,89.56,77456.0,84.5494,84.6155,84.5399,84.6061,77456.0
2017-04-17 15:15:00,89.56,89.74,89.55,89.65,182076.0,84.6061,84.7761,84.5966,84.6911,182076.0
2017-04-17 15:20:00,89.64,89.64,89.58,89.59,75434.0,84.6816,84.6816,84.625,84.6344,75434.0
2017-04-17 15:25:00,89.59,89.72,89.57,89.7,104856.0,84.6344,84.7572,84.6155,84.7383,104856.0
2017-04-17 15:30:00,89.69,89.7,89.58,89.63,106514.0,84.7289,84.7383,84.625,84.6722,106514.0
2017-04-17 15:35:00,89.64,89.69,89.61,89.67,98885.0,84.6816,84.7289,84.6533,84.71,98885.0
2017-04-17 15:40:00,89.67,89.73,89.63,89.72,175953.0,84.71,84.7667,84.6722,84.7572,175953.0
2017-04-17 15:45:00,89.73,89.9,89.69,89.87,183809.0,84.7667,84.9273,84.7289,84.8989,183809.0
2017-04-17 15:50:00,89.88,89.89,89.8,89.83,175129.0,84.9084,84.9178,84.8328,84.8611,175129.0
2017-04-17 15:55:00,89.83,89.84,89.73,89.82,370788.0,84.8611,84.8706,84.7667,84.8517,370788.0
2017-04-18 09:30:00,89.64,89.67,89.47,89.65,185341.0,84.6816,84.71,84.521,84.6911,185341.0
2017-04-18 09:35:00,89.67,89.85,89.64,89.83,59145.0,84.71,84.88,84.6816,84.8611,59145.0
2017-04-18 09:40:00,89.83,89.92,89.78,89.81,172267.0,84.8611,84.9462,84.8139,84.8422,172267.0
2017-04-18 09:45:00,89.81,89.86,89.75,89.75,74355.0,84.8422,84.8895,84.7856,84.7856,74355.0
2017-04-18 09:50:00,89.74,89.74,89.53,89.54,159310.0,84.7761,84.7761,84.5777,84.5872,159310.0
2017-04-18 09:55:00,89.54,89.67,89.51,89.65,129666.0,84.5872,84.71,84.5588,84.6911,129666.0
2017-04-18 10:00:00,89.65,89.73,89.61,89.7,75626.0,84.6911,84.7667,84.6533,84.7383,75626.0
2017-04-18 10:05:00,89.7,89.71,89.58,89.6,69410.0,84.7383,84.7478,84.625,84.6439,69410.0
2017-04-18 10:10:00,89.6,89.65,89.58,89.59,26885.0,84.6439,84.6911,84.625,84.6344,26885.0
2017-04-18 10:15:00,89.59,89.62,89.42,89.43,76364.0,84.6344,84.6627,84.4738,84.4833,76364.0
2017-04-18 10:20:00,89.42,89.48,89.38,89.45,83568.0,84.4738,84.5305,84.436,84.5022,83568.0
2017-04-18 10:25:00,89.45,89.45,89.34,89.34,50543.0,84.5022,84.5022,84.3982,84.3982,50543.0
2017-04-18 10:30:00,89.34,89.42,89.33,89.4,60996.0,84.3982,84.4738,84.3888,84.4549,60996.0
2017-04-18 10:35:00,89.4,89.41,89.37,89.41,55646.0,84.4549,84.4644,84.4266,84.4644,55646.0
2017-04-18 10:40:00,89.41,89.49,89.4,89.47,53572.0,84.4644,84.5399,84.4549,84.521,53572.0
2017-04-18 10:45:00,89.48,89.48,89.37,89.38,42187.0,84.5305,84.5305,84.4266,84.436,42187.0
2017-04-18 10:50:00,89.37,89.37,89.3,89.32,55412.0,84.4266,84.4266,84.3604,84.3793,55412.0
2017-04-18 10:55:00,89.31,89.36,89.24,89.36,57179.0,84.3699,84.4171,84.3038,84.4171,57179.0
2017-04-18 11:00:00,89.37,89.38,89.32,89.34,49141.0,84.4266,84.436,84.3793,84.3982,49141.0
2017-04-18 11:05:00,89.34,89.41,89.31,89.31,88150.0,84.3982,84.4644,84.3699,84.3699,88150.0
2017-04-18 11:10:00,89.31,89.41,89.3,89.39,81797.0,84.3699,84.4644,84.3604,84.4455,81797.0
2017-04-18 11:15:00,89.39,89.46,89.35,89.36,86977.0,84.4455,84.5116,84.4077,84.4171,86977.0
2017-04-18 11:20:00,89.36,89.44,89.35,89.43,75544.0,84.4171,84.4927,84.4077,84.4833,75544.0
2017-04-18 11:25:00,89.42,89.55,89.41,89.5,36363.0,84.4738,84.5966,84.4644,84.5494,36363.0
2017-04-18 11:30:00,89.5,89.51,89.38,89.39,247240.0,84.5494,84.5588,84.436,84.4455,247240.0
2017-04-18 11:35:00,89.39,89.43,89.35,89.43,104843.0,84.4455,84.4833,84.4077,84.4833,104843.0
2017-04-18 11:40:00,89.42,89.46,89.38,89.41,65595.0,84.4738,84.5116,84.436,84.4644,65595.0
2017-04-18 11:45:00,89.41,89.49,89.4,89.45,38166.0,84.4644,84.5399,84.4549,84.5022,38166.0
2017-04-18 11:50:00,89.45,89.48,89.42,89.46,41785.0,84.5022,84.5305,84.4738,84.5116,41785.0
2017-04-18 11:55:00,89.45,89.46,89.38,89.42,95649.0,84.5022,84.5116,84.436,84.4738,95649.0
2017-04-18 12:00:00,89.43,89.43,89.33,89.4,114223.0,84.4833,84.4833,84.3888,84.4549,114223.0
2017-04-18 12:05:00,89.4,89.44,89.37,89.38,42553.0,84.4549,84.4927,84.4266,84.436,42553.0
2017-04-18 12:10:00,89.37,89.43,89.34,89.42,90195.0,84.4266,84.4833,84.3982,84.4738,90195.0
2017-04-18 12:15:00,89.43,89.43,89.36,89.39,25198.0,84.4833,84.4833,84.4171,84.4455,25198.0
2017-04-18 12:20:00,89.39,89.43,89.38,89.39,29588.0,84.4455,84.4833,84.436,84.4455,29588.0
2017-04-18 12:25:00,89.4,89.41,89.37,89.41,18510.0,84.4549,84.4644,84.4266,84.4644,18510.0
2017-04-18 12:30:00,89.4,89.43,89.38,89.42,26905.0,84.4549,84.4833,84.436,84.4738,26905.0
2017-04-18 12:35:00,89.42,89.42,89.35,89.39,38853.0,84.4738,84.4738,84.4077,84.4455,38853.0
2017-04-18 12:40:00,89.38,89.45,89.37,89.4,35209.0,84.436,84.5022,84.4266,84.4549,35209.0
2017-04-18 12:45:00,89.4,89.43,89.37,89.43,24286.0,84.4549,84.4833,84.4266,84.4833,24286.0
2017-04-18 12:50:00,89.43,89.46,89.41,89.44,31855.0,84.4833,84.5116,84.4644,84.4927,31855.0
2017-04-18 12:55:00,89.43,89.49,89.42,89.47,56834.0,84.4833,84.5399,84.4738,84.521,56834.0
2017-04-18 13:00:00,89.47,89.47,89.41,89.45,55699.0,84.521,84.521,84.4644,84.5022,55699.0
2017-04-18 13:05:00,89.45,89.47,89.41,89.47,34146.0,84.5022,84.521,84.4644,84.521,34146.0
2017-04-18 13:10:00,89.47,89.5,89.44,89.48,41412.0,84.521,84.5494,84.4927,84.5305,41412.0
2017-04-18 13:15:00,89.49,89.5,89.44,89.46,38453.0,84.5399,84.5494,84.4927,84.5116,38453.0
2017-04-18 13:20:00,89.46,89.49,89.45,89.46,23208.0,84.5116,84.5399,84.5022,84.5116,23208.0
2017-04-18 13:25:00,89.46,89.51,89.46,89.49,28313.0,84.5116,84.5588,84.5116,84.5399,28313.0
2017-04-18 13:30:00,89.49,89.49,89.43,89.49,28065.0,84.5399,84.5399,84.4833,84.5399,28065.0
2017-04-18 13:35:00,89.49,89.5,89.43,89.43,41959.0,84.5399,84.5494,84.4833,84.4833,41959.0
2017-04-18 13:40:00,89.44,89.47,89.43,89.45,27687.0,84.4927,84.521,84.4833,84.5022,27687.0
2017-04-18 13:45:00,89.46,89.48,89.4,89.45,33542.0,84.5116,84.5305,84.4549,84.5022,33542.0
2017-04-18 13:50:00,89.47,89.47,89.41,89.43,19376.0,84.521,84.521,84.4644,84.4833,19376.0
2017-04-18 13:55:00,89.43,89.46,89.41,89.46,24135.0,84.4833,84.5116,84.4644,84.5116,24135.0
2017-04-18 14:00:00,89.46,89.52,89.46,89.5,39015.0,84.5116,84.5683,84.5116,84.5494,39015.0
2017-04-18 14:05:00,89.51,89.53,89.5,89.53,40201.0,84.5588,84.5777,84.5494,84.5777,40201.0
2017-04-18 14:10:00,89.53,89.54,89.5,89.51,29703.0,84.5777,84.5872,84.5494,84.5588,29703.0
2017-04-18 14:15:00,89.51,89.56,89.51,89.56,37765.0,84.5588,84.6061,84.5588,84.6061,37765.0
2017-04-18 14:20:00,89.58,89.59,89.52,89.54,51456.0,84.625,84.6344,84.5683,84.5872,51456.0
2017-04-18 14:25:00,89.53,89.64,89.53,89.64,55351.0,84.5777,84.6816,84.5777,84.6816,55351.0
2017-04-18 14:30:00,89.64,89.64,89.59,89.64,46740.0,84.6816,84.6816,84.6344,84.6816,46740.0
2017-04-18 14:35:00,89.64,89.67,89.57,89.58,52931.0,84.6816,84.71,84.6155,84.625,52931.0
2017-04-18 14:40:00,89.57,89.59,89.45,89.45,46068.0,84.6155,84.6344,84.5022,84.5022,46068.0
2017-04-18 14:45:00,89.46,89.47,89.42,89.45,41123.0,84.5116,84.521,84.4738,84.5022,41123.0
2017-04-18 14:50:00,89.45,89.49,89.44,89.45,37302.0,84.5022,84.5399,84.4927,84.5022,37302.0
2017-04-18 14:55:00,89.45,89.56,89.44,89.56,74471.0,84.5022,84.6061,84.4927,84.6061,74471.0
2017-04-18 15:00:00,89.56,89.58,89.49,89.49,49468.0,84.6061,84.625,84.5399,84.5399,49468.0
2017-04-18 15:05:00,89.49,89.54,89.49,89.54,29962.0,84.5399,84.5872,84.5399,84.5872,29962.0
2017-04-18 15:10:00,89.55,89.55,89.51,89.52,50475.0,84.5966,84.5966,84.5588,84.5683,50475.0
2017-04-18 15:15:00,89.52,89.59,89.5,89.59,46532.0,84.5683,84.6344,84.5494,84.6344,46532.0
2017-04-18 15:20:00,89.59,89.64,89.57,89.62,62062.0,84.6344,84.6816,84.6155,84.6627,62062.0
2017-04-18 15:25:00,89.62,89.66,89.61,89.62,83108.0,84.6627,84.7005,84.6533,84.6627,83108.0
2017-04-18 15:30:00,89.61,89.63,89.57,89.61,111719.0,84.6533,84.6722,84.6155,84.6533,111719.0
2017-04-18 15:35:00,89.6,89.67,89.59,89.66,93919.0,84.6439,84.71,84.6344,84.7005,93919.0
2017-04-18 15:40:00,89.66,89.71,89.65,89.7,119311.0,84.7005,84.7478,84.6911,84.7383,119311.0
2017-04-18 15:45:00,89.7,89.71,89.66,89.67,138057.0,84.7383,84.7478,84.7005,84.71,138057.0
2017-04-18 15:50:00,89.67,89.75,89.66,89.75,275607.0,84.71,84.7856,84.7005,84.7856,275607.0
2017-04-18 15:55:00,89.74,89.86,89.72,89.73,532527.0,84.7761,84.8895,84.7572,84.7667,532527.0
2017-04-19 09:30:00,90.09,90.41,89.99,90.35,328263.0,85.1068,85.409,85.0123,85.3524,328263.0
2017-04-19 09:35:00,90.35,90.44,90.34,90.39,155722.0,85.3524,85.4374,85.3429,85.3902,155722.0
2017-04-19 09:40:00,90.39,90.4,90.28,90.32,218692.0,85.3902,85.3996,85.2862,85.324,218692.0
2017-04-19 09:45:00,90.33,90.38,90.29,90.3,141194.0,85.3335,85.3807,85.2957,85.3051,141194.0
2017-04-19 09:50:00,90.29,90.41,90.29,90.4,155697.0,85.2957,85.409,85.2957,85.3996,155697.0
2017-04-19 09:55:00,90.4,90.44,90.39,90.41,111088.0,85.3996,85.4374,85.3902,85.409,111088.0
2017-04-19 10:00:00,90.41,90.43,90.37,90.39,142465.0,85.409,85.4279,85.3713,85.3902,142465.0
2017-04-19 10:05:00,90.38,90.5,90.34,90.49,79159.0,85.3807,85.4941,85.3429,85.4846,79159.0
2017-04-19 10:10:00,90.49,90.54,90.48,90.52,113803.0,85.4846,85.5319,85.4752,85.513,113803.0
2017-04-19 10:15:00,90.51,90.53,90.46,90.48,87913.0,85.5035,85.5224,85.4563,85.4752,87913.0
2017-04-19 10:20:00,90.48,90.59,90.47,90.59,95876.0,85.4752,85.5791,85.4657,85.5791,95876.0
2017-04-19 10:25:00,90.58,90.62,90.56,90.58,71187.0,85.5696,85.6074,85.5508,85.5696,71187.0
2017-04-19 10:30:00,90.58,90.58,90.46,90.55,73745.0,85.5696,85.5696,85.4563,85.5413,73745.0
2017-04-19 10:35:00,90.56,90.58,90.43,90.44,161578.0,85.5508,85.5696,85.4279,85.4374,161578.0
2017-04-19 10:40:00,90.44,90.45,90.35,90.37,146331.0,85.4374,85.4468,85.3524,85.3713,146331.0
2017-04-19 10:45:00,90.38,90.43,90.31,90.32,96224.0,85.3807,85.4279,85.3146,85.324,96224.0
2017-04-19 10:50:00,90.32,90.41,90.31,90.41,66435.0,85.324,85.409,85.3146,85.409,66435.0
2017-04-19 10:55:00,90.4,90.42,90.36,90.36,57426.0,85.3996,85.4185,85.3618,85.3618,57426.0
2017-04-19 11:00:00,90.36,90.37,90.28,90.3,56779.0,85.3618,85.3713,85.2862,85.3051,56779.0
2017-04-19 11:05:00,90.3,90.33,90.28,90.33,44784.0,85.3051,85.3335,85.2862,85.3335,44784.0
2017-04-19 11:10:00,90.32,90.32,90.2,90.22,74675.0,85.324,85.324,85.2107,85.2296,74675.0
2017-04-19 11:15:00,90.22,90.24,90.18,90.21,79180.0,85.2296,85.2485,85.1918,85.2201,79180.0
2017-04-19 11:20:00,90.22,90.25,90.15,90.24,78748.0,85.2296,85.2579,85.1634,85.2485,78748.0
2017-04-19 11:25:00,90.25,90.26,90.17,90.25,38852.0,85.2579,85.2673,85.1823,85.2579,38852.0
2017-04-19 11:30:00,90.25,90.25,90.19,90.23,55227.0,85.2579,85.2579,85.2012,85.239,55227.0
2017-04-19 11:35:00,90.23,90.27,90.22,90.22,41853.0,85.239,85.2768,85.2296,85.2296,41853.0
2017-04-19 11:40:00,90.23,90.27,90.22,90.25,35664.0,85.239,85.2768,85.2296,85.2579,35664.0
2017-04-19 11:45:00,90.25,90.27,90.2,90.22,23877.0,85.2579,85.2768,85.2107,85.2296,23877.0
2017-04-19 11:50:00,90.22,90.24,90.19,90.2,48105.0,85.2296,85.2485,85.2012,85.2107,48105.0
2017-04-19 11:55:00,90.2,90.21,90.16,90.18,27172.0,85.2107,85.2201,85.1729,85.1918,27172.0
2017-04-19 12:00:00,90.18,90.19,90.11,90.12,37198.0,85.1918,85.2012,85.1256,85.1351,37198.0
2017-04-19 12:05:00,90.12,90.13,90.04,90.07,67532.0,85.1351,85.1445,85.0595,85.0879,67532.0
2017-04-19 12:10:00,90.07,90.13,90.01,90.09,47124.0,85.0879,85.1445,85.0312,85.1068,47124.0
2017-04-19 12:15:00,90.09,90.11,90.07,90.09,54914.0,85.1068,85.1256,85.0879,85.1068,54914.0
2017-04-19 12:20:00,90.09,90.16,90.09,90.11,48409.0,85.1068,85.1729,85.1068,85.1256,48409.0
2017-04-19 12:25:00,90.12,90.14,90.09,90.14,34629.0,85.1351,85.154,85.1068,85.154,34629.0
2017-04-19 12:30:00,90.14,90.21,90.13,90.21,28318.0,85.154,85.2201,85.1445,85.2201,28318.0
2017-04-19 12:35:00,90.21,90.22,90.16,90.22,50378.0,85.2201,85.2296,85.1729,85.2296,50378.0
2017-04-19 12:40:00,90.22,90.23,90.17,90.17,44094.0,85.2296,85.239,85.1823,85.1823,44094.0
2017-04-19 12:45:00,90.16,90.19,90.15,90.17,38044.0,85.1729,85.2012,85.1634,85.1823,38044.0
2017-04-19 12:50:00,90.17,90.25,90.15,90.19,40634.0,85.1823,85.2579,85.1634,85.2012,40634.0
2017-04-19 12:55:00,90.19,90.21,90.16,90.18,38210.0,85.2012,85.2201,85.1729,85.1918,38210.0
2017-04-19 13:00:00,90.18,90.21,90.11,90.13,56150.0,85.1918,85.2201,85.1256,85.1445,56150.0
2017-04-19 13:05:00,90.12,90.13,90.09,90.11,25755.0,85.1351,85.1445,85.1068,85.1256,25755.0
2017-04-19 13:10:00,90.1,90.11,90.03,90.03,52245.0,85.1162,85.1256,85.0501,85.0501,52245.0
2017-04-19 13:15:00,90.04,90.07,89.96,90.01,122385.0,85.0595,85.0879,84.9839,85.0312,122385.0
2017-04-19 13:20:00,90.0,90.02,89.97,89.97,85737.0,85.0217,85.0406,84.9934,84.9934,85737.0
2017-04-19 13:25:00,89.98,89.98,89.92,89.92,55273.0,85.0028,85.0028,84.9462,84.9462,55273.0
2017-04-19 13:30:00,89.92,89.93,89.86,89.89,49773.0,84.9462,84.9556,84.8895,84.9178,49773.0
2017-04-19 13:35:00,89.88,89.91,89.86,89.86,45392.0,84.9084,84.9367,84.8895,84.8895,45392.0
2017-04-19 13:40:00,89.86,89.97,89.86,89.93,69224.0,84.8895,84.9934,84.8895,84.9556,69224.0
2017-04-19 13:45:00,89.93,89.99,89.91,89.96,28340.0,84.9556,85.0123,84.9367,84.9839,28340.0
2017-04-19 13:50:00,89.96,89.99,89.96,89.97,30054.0,84.9839,85.0123,84.9839,84.9934,30054.0
2017-04-19 13:55:00,89.97,90.0,89.95,89.98,59790.0,84.9934,85.0217,84.9745,85.0028,59790.0
2017-04-19 14:00:00,89.98,90.03,89.94,89.95,43562.0,85.0028,85.0501,84.965,84.9745,43562.0
2017-04-19 14:05:00,89.94,89.97,89.91,89.91,43985.0,84.965,84.9934,84.9367,84.9367,43985.0
2017-04-19 14:10:00,89.91,89.94,89.88,89.88,37630.0,84.9367,84.965,84.9084,84.9084,37630.0
2017-04-19 14:15:00,89.87,89.88,89.78,89.84,94742.0,84.8989,84.9084,84.8139,84.8706,94742.0
2017-04-19 14:20:00,89.84,89.9,89.83,89.84,38958.0,84.8706,84.9273,84.8611,84.8706,38958.0
2017-04-19 14:25:00,89.83,89.94,89.83,89.91,45699.0,84.8611,84.965,84.8611,84.9367,45699.0
2017-04-19 14:30:00,89.91,89.97,89.9,89.94,46133.0,84.9367,84.9934,84.9273,84.965,46133.0
2017-04-19 14:35:00,89.93,89.97,89.92,89.95,40725.0,84.9556,84.9934,84.9462,84.9745,40725.0
2017-04-19 14:40:00,89.95,89.97,89.88,89.92,30461.0,84.9745,84.9934,84.9084,84.9462,30461.0
2017-04-19 14:45:00,89.92,89.93,89.84,89.86,46900.0,84.9462,84.9556,84.8706,84.8895,46900.0
2017-04-19 14:50:00,89.86,89.86,89.77,89.85,69544.0,84.8895,84.8895,84.8045,84.88,69544.0
2017-04-19 14:55:00,89.85,89.89,89.84,89.85,48193.0,84.88,84.9178,84.8706,84.88,48193.0
2017-04-19 15:00:00,89.85,89.86,89.78,89.85,62534.0,84.88,84.8895,84.8139,84.88,62534.0
2017-04-19 15:05:00,89.85,89.89,89.81,89.89,64797.0,84.88,84.9178,84.8422,84.9178,64797.0
2017-04-19 15:10:00,89.89,89.93,89.84,89.84,81331.0,84.9178,84.9556,84.8706,84.8706,81331.0
2017-04-19 15:15:00,89.83,89.89,89.82,89.88,42320.0,84.8611,84.9178,84.8517,84.9084,42320.0
2017-04-19 15:20:00,89.88,89.88,89.8,89.82,78921.0,84.9084,84.9084,84.8328,84.8517,78921.0
2017-04-19 15:25:00,89.81,89.82,89.68,89.7,111981.0,84.8422,84.8517,84.7194,84.7383,111981.0
2017-04-19 15:30:00,89.7,89.72,89.62,89.69,89007.0,84.7383,84.7572,84.6627,84.7289,89007.0
2017-04-19 15:35:00,89.69,89.74,89.68,89.73,127955.0,84.7289,84.7761,84.7194,84.7667,127955.0
2017-04-19 15:40:00,89.72,89.76,89.65,89.69,110554.0,84.7572,84.795,84.6911,84.7289,110554.0
2017-04-19 15:45:00,89.69,89.69,89.6,89.6,111555.0,84.7289,84.7289,84.6439,84.6439,111555.0
2017-04-19 15:50:00,89.6,89.68,89.6,89.67,152434.0,84.6439,84.7194,84.6439,84.71,152434.0
2017-04-19 15:55:00,89.66,89.78,89.66,89.74,310837.0,84.7005,84.8139,84.7005,84.7761,310837.0
2017-04-20 09:30:00,90.14,90.4,90.12,90.14,323154.0,85.154,85.3996,85.1351,85.154,323154.0
2017-04-20 09:35:00,90.15,90.24,90.12,90.13,94837.0,85.1634,85.2485,85.1351,85.1445,94837.0
2017-04-20 09:40:00,90.13,90.13,90.03,90.11,93239.0,85.1445,85.1445,85.0501,85.1256,93239.0
2017-04-20 09:45:00,90.08,90.12,90.02,90.02,88599.0,85.0973,85.1351,85.0406,85.0406,88599.0
2017-04-20 09:50:00,90.02,90.08,89.98,90.06,113073.0,85.0406,85.0973,85.0028,85.0784,113073.0
2017-04-20 09:55:00,90.06,90.06,89.9,89.97,85877.0,85.0784,85.0784,84.9273,84.9934,85877.0
2017-04-20 10:00:00,89.97,90.09,89.97,90.04,103887.0,84.9934,85.1068,84.9934,85.0595,103887.0
2017-04-20 10:05:00,90.04,90.14,90.01,90.14,68733.0,85.0595,85.154,85.0312,85.154,68733.0
2017-04-20 10:10:00,90.14,90.24,90.12,90.13,87805.0,85.154,85.2485,85.1351,85.1445,87805.0
2017-04-20 10:15:00,90.13,90.19,90.08,90.13,85821.0,85.1445,85.2012,85.0973,85.1445,85821.0
2017-04-20 10:20:00,90.13,90.22,90.13,90.16,77862.0,85.1445,85.2296,85.1445,85.1729,77862.0
2017-04-20 10:25:00,90.16,90.17,90.08,90.15,56587.0,85.1729,85.1823,85.0973,85.1634,56587.0
2017-04-20 10:30:00,90.15,90.19,90.11,90.16,56356.0,85.1634,85.2012,85.1256,85.1729,56356.0
2017-04-20 10:35:00,90.16,90.2,90.08,90.2,77439.0,85.1729,85.2107,85.0973,85.2107,77439.0
2017-04-20 10:40:00,90.2,90.36,90.19,90.26,115183.0,85.2107,85.3618,85.2012,85.2673,115183.0
2017-04-20 10:45:00,90.27,90.34,90.26,90.31,57255.0,85.2768,85.3429,85.2673,85.3146,57255.0
2017-04-20 10:50:00,90.31,90.39,90.28,90.37,104705.0,85.3146,85.3902,85.2862,85.3713,104705.0
2017-04-20 10:55:00,90.36,90.48,90.33,90.47,83290.0,85.3618,85.4752,85.3335,85.4657,83290.0
2017-04-20 11:00:00,90.47,90.49,90.38,90.38,84741.0,85.4657,85.4846,85.3807,85.3807,84741.0
2017-04-20 11:05:00,90.38,90.52,90.38,90.51,73819.0,85.3807,85.513,85.3807,85.5035,73819.0
2017-04-20 11:10:00,90.52,90.61,90.48,90.58,115862.0,85.513,85.598,85.4752,85.5696,115862.0
2017-04-20 11:15:00,90.59,90.68,90.55,90.67,175179.0,85.5791,85.6641,85.5413,85.6547,175179.0
2017-04-20 11:20:00,90.66,90.75,90.64,90.68,183526.0,85.6452,85.7302,85.6263,85.6641,183526.0
2017-04-20 11:25:00,90.69,90.71,90.62,90.7,70543.0,85.6736,85.6925,85.6074,85.683,70543.0
2017-04-20 11:30:00,90.71,90.88,90.7,90.81,191407.0,85.6925,85.8531,85.683,85.7869,191407.0
2017-04-20 11:35:00,90.81,90.88,90.74,90.82,104857.0,85.7869,85.8531,85.7208,85.7964,104857.0
2017-04-20 11:40:00,90.81,90.86,90.77,90.86,78357.0,85.7869,85.8342,85.7491,85.8342,78357.0
2017-04-20 11:45:00,90.86,90.89,90.77,90.89,105475.0,85.8342,85.8625,85.7491,85.8625,105475.0
2017-04-20 11:50:00,90.9,90.92,90.81,90.86,94061.0,85.8719,85.8908,85.7869,85.8342,94061.0
2017-04-20 11:55:00,90.86,90.91,90.84,90.91,93289.0,85.8342,85.8814,85.8153,85.8814,93289.0
2017-04-20 12:00:00,90.91,91.0,90.89,90.99,106167.0,85.8814,85.9664,85.8625,85.957,106167.0
2017-04-20 12:05:00,90.99,91.16,90.99,91.11,176138.0,85.957,86.1176,85.957,86.0703,176138.0
2017-04-20 12:10:00,91.11,91.11,90.98,91.01,70678.0,86.0703,86.0703,85.9475,85.9759,70678.0
2017-04-20 12:15:00,91.02,91.04,90.96,91.01,108500.0,85.9853,86.0042,85.9286,85.9759,108500.0
2017-04-20 12:20:00,91.02,91.09,90.97,91.02,85616.0,85.9853,86.0514,85.9381,85.9853,85616.0
2017-04-20 12:25:00,91.02,91.09,91.01,91.05,64764.0,85.9853,86.0514,85.9759,86.0136,64764.0
2017-04-20 12:30:00,91.06,91.19,91.05,91.13,73751.0,86.0231,86.1459,86.0136,86.0892,73751.0
2017-04-20 12:35:00,91.14,91.17,91.08,91.15,66849.0,86.0987,86.127,86.042,86.1081,66849.0
2017-04-20 12:40:00,91.14,91.19,91.12,91.12,83397.0,86.0987,86.1459,86.0798,86.0798,83397.0
2017-04-20 12:45:00,91.12,91.17,91.06,91.16,78675.0,86.0798,86.127,86.0231,86.1176,78675.0
2017-04-20 12:50:00,91.17,91.21,91.13,91.19,58981.0,86.127,86.1648,86.0892,86.1459,58981.0
2017-04-20 12:55:00,91.2,91.23,91.18,91.22,65579.0,86.1554,86.1837,86.1365,86.1742,65579.0
2017-04-20 13:00:00,91.22,91.27,91.21,91.22,86885.0,86.1742,86.2215,86.1648,86.1742,86885.0
2017-04-20 13:05:00,91.22,91.27,91.21,91.22,78054.0,86.1742,86.2215,86.1648,86.1742,78054.0
2017-04-20 13:10:00,91.21,91.29,91.18,91.23,92270.0,86.1648,86.2404,86.1365,86.1837,92270.0
2017-04-20 13:15:00,91.23,91.23,91.15,91.19,60515.0,86.1837,86.1837,86.1081,86.1459,60515.0
2017-04-20 13:20:00,91.19,91.24,91.18,91.19,62859.0,86.1459,86.1931,86.1365,86.1459,62859.0
2017-04-20 13:25:00,91.2,91.2,91.15,91.16,67552.0,86.1554,86.1554,86.1081,86.1176,67552.0
2017-04-20 13:30:00,91.17,91.18,91.11,91.18,67846.0,86.127,86.1365,86.0703,86.1365,67846.0
2017-04-20 13:35:00,91.18,91.24,91.17,91.21,56626.0,86.1365,86.1931,86.127,86.1648,56626.0
2017-04-20 13:40:00,91.22,91.25,91.16,91.17,51735.0,86.1742,86.2026,86.1176,86.127,51735.0
2017-04-20 13:45:00,91.17,91.22,91.14,91.16,100780.0,86.127,86.1742,86.0987,86.1176,100780.0
2017-04-20 13:50:00,91.17,91.17,91.05,91.08,100463.0,86.127,86.127,86.0136,86.042,100463.0
2017-04-20 13:55:00,91.08,91.13,91.07,91.09,94378.0,86.042,86.0892,86.0325,86.0514,94378.0
2017-04-20 14:00:00,91.1,91.18,91.08,91.18,75882.0,86.0609,86.1365,86.042,86.1365,75882.0
2017-04-20 14:05:00,91.18,91.21,91.05,91.08,110687.0,86.1365,86.1648,86.0136,86.042,110687.0
2017-04-20 14:10:00,91.08,91.08,91.02,91.05,108778.0,86.042,86.042,85.9853,86.0136,108778.0
2017-04-20 14:15:00,91.04,91.06,90.96,90.96,125288.0,86.0042,86.0231,85.9286,85.9286,125288.0
2017-04-20 14:20:00,90.96,90.97,90.89,90.9,111947.0,85.9286,85.9381,85.8625,85.8719,111947.0
2017-04-20 14:25:00,90.9,90.93,90.89,90.9,89876.0,85.8719,85.9003,85.8625,85.8719,89876.0
2017-04-20 14:30:00,90.91,90.97,90.86,90.96,106534.0,85.8814,85.9381,85.8342,85.9286,106534.0
2017-04-20 14:35:00,90.96,91.11,90.95,91.1,70550.0,85.9286,86.0703,85.9192,86.0609,70550.0
2017-04-20 14:40:00,91.11,91.14,91.03,91.04,120261.0,86.0703,86.0987,85.9948,86.0042,120261.0
2017-04-20 14:45:00,91.05,91.08,91.02,91.04,60597.0,86.0136,86.042,85.9853,86.0042,60597.0
2017-04-20 14:50:00,91.04,91.11,91.01,91.06,69534.0,86.0042,86.0703,85.9759,86.0231,69534.0
2017-04-20 14:55:00,91.05,91.18,91.05,91.15,93769.0,86.0136,86.1365,86.0136,86.1081,93769.0
2017-04-20 15:00:00,91.14,91.22,91.06,91.21,154655.0,86.0987,86.1742,86.0231,86.1648,154655.0
2017-04-20 15:05:00,91.21,91.47,91.2,91.45,214289.0,86.1648,86.4104,86.1554,86.3915,214289.0
2017-04-20 15:10:00,91.45,91.5,91.41,91.48,195841.0,86.3915,86.4388,86.3537,86.4199,195841.0
2017-04-20 15:15:00,91.48,91.49,91.25,91.27,142275.0,86.4199,86.4293,86.2026,86.2215,142275.0
2017-04-20 15:20:00,91.26,91.28,91.19,91.23,179650.0,86.212,86.2309,86.1459,86.1837,179650.0
2017-04-20 15:25:00,91.23,91.24,91.17,91.23,228227.0,86.1837,86.1931,86.127,86.1837,228227.0
2017-04-20 15:30:00,91.23,91.31,91.22,91.27,153963.0,86.1837,86.2593,86.1742,86.2215,153963.0
2017-04-20 15:35:00,91.26,91.28,91.21,91.26,167736.0,86.212,86.2309,86.1648,86.212,167736.0
2017-04-20 15:40:00,91.26,91.28,91.2,91.23,183615.0,86.212,86.2309,86.1554,86.1837,183615.0
2017-04-20 15:45:00,91.22,91.3,91.21,91.22,221658.0,86.1742,86.2498,86.1648,86.1742,221658.0
2017-04-20 15:50:00,91.22,91.44,91.22,91.37,459518.0,86.1742,86.3821,86.1742,86.3159,459518.0
2017-04-20 15:55:00,91.37,91.47,91.13,91.19,1019489.0,86.3159,86.4104,86.0892,86.1459,1019489.0
2017-04-21 09:30:00,92.77,92.8,92.16,92.52,3351031.0,87.6385,87.6668,87.0622,87.4023,3351031.0
2017-04-21 09:35:00,92.49,92.62,92.05,92.28,597213.0,87.374,87.4968,86.9583,87.1756,597213.0
2017-04-21 09:40:00,92.28,92.48,92.1,92.4,463532.0,87.1756,87.3645,87.0056,87.289,463532.0
2017-04-21 09:45:00,92.42,92.48,91.72,91.83,697369.0,87.3079,87.3645,86.6466,86.7505,697369.0
2017-04-21 09:50:00,91.81,91.95,91.52,91.65,406392.0,86.7316,86.8639,86.4577,86.5805,406392.0
2017-04-21 09:55:00,91.63,91.64,91.15,91.62,695002.0,86.5616,86.571,86.1081,86.5521,695002.0
2017-04-21 10:00:00,91.63,91.97,91.55,91.68,468454.0,86.5616,86.8828,86.486,86.6088,468454.0
2017-04-21 10:05:00,91.67,91.89,91.66,91.8,267503.0,86.5994,86.8072,86.5899,86.7222,267503.0
2017-04-21 10:10:00,91.8,91.96,91.66,91.96,309974.0,86.7222,86.8733,86.5899,86.8733,309974.0
2017-04-21 10:15:00,91.95,92.0,91.74,91.79,316329.0,86.8639,86.9111,86.6655,86.7127,316329.0
2017-04-21 10:20:00,91.79,91.87,91.76,91.84,162013.0,86.7127,86.7883,86.6844,86.76,162013.0
2017-04-21 10:25:00,91.85,91.96,91.63,91.94,430070.0,86.7694,86.8733,86.5616,86.8544,430070.0
2017-04-21 10:30:00,91.91,91.92,91.68,91.74,201799.0,86.8261,86.8355,86.6088,86.6655,201799.0
2017-04-21 10:35:00,91.75,91.78,91.61,91.68,130111.0,86.6749,86.7033,86.5427,86.6088,130111.0
2017-04-21 10:40:00,91.69,91.7,91.38,91.39,288123.0,86.6182,86.6277,86.3254,86.3348,288123.0
2017-04-21 10:45:00,91.4,91.42,91.27,91.3,181272.0,86.3443,86.3632,86.2215,86.2498,181272.0
2017-04-21 10:50:00,91.3,91.4,91.25,91.32,152118.0,86.2498,86.3443,86.2026,86.2687,152118.0
2017-04-21 10:55:00,91.31,91.34,91.17,91.2,212433.0,86.2593,86.2876,86.127,86.1554,212433.0
2017-04-21 11:00:00,91.2,91.21,91.02,91.11,299191.0,86.1554,86.1648,85.9853,86.0703,299191.0
2017-04-21 11:05:00,91.1,91.28,91.1,91.18,182930.0,86.0609,86.2309,86.0609,86.1365,182930.0
2017-04-21 11:10:00,91.19,91.2,91.1,91.2,186867.0,86.1459,86.1554,86.0609,86.1554,186867.0
2017-04-21 11:15:00,91.2,91.62,91.18,91.61,188537.0,86.1554,86.5521,86.1365,86.5427,188537.0
2017-04-21 11:20:00,91.61,91.63,91.47,91.48,125555.0,86.5427,86.5616,86.4104,86.4199,125555.0
2017-04-21 11:25:00,91.48,91.57,91.38,91.46,90848.0,86.4199,86.5049,86.3254,86.401,90848.0
2017-04-21 11:30:00,91.46,91.57,91.46,91.55,151743.0,86.401,86.5049,86.401,86.486,151743.0
2017-04-21 11:35:00,91.54,91.59,91.48,91.51,88205.0,86.4765,86.5238,86.4199,86.4482,88205.0
2017-04-21 11:40:00,91.5,91.58,91.49,91.56,68131.0,86.4388,86.5143,86.4293,86.4954,68131.0
2017-04-21 11:45:00,91.56,91.62,91.53,91.6,77005.0,86.4954,86.5521,86.4671,86.5332,77005.0
2017-04-21 11:50:00,91.6,91.6,91.49,91.54,74480.0,86.5332,86.5332,86.4293,86.4765,74480.0
2017-04-21 11:55:00,91.54,91.63,91.53,91.56,82932.0,86.4765,86.5616,86.4671,86.4954,82932.0
2017-04-21 12:00:00,91.56,91.68,91.56,91.62,86080.0,86.4954,86.6088,86.4954,86.5521,86080.0
2017-04-21 12:05:00,91.61,91.82,91.57,91.6,222338.0,86.5427,86.7411,86.5049,86.5332,222338.0
2017-04-21 12:10:00,91.6,91.65,91.51,91.52,73438.0,86.5332,86.5805,86.4482,86.4577,73438.0
2017-04-21 12:15:00,91.51,91.61,91.51,91.58,57072.0,86.4482,86.5427,86.4482,86.5143,57072.0
2017-04-21 12:20:00,91.58,91.66,91.58,91.6,52183.0,86.5143,86.5899,86.5143,86.5332,52183.0
2017-04-21 12:25:00,91.61,91.66,91.6,91.61,47454.0,86.5427,86.5899,86.5332,86.5427,47454.0
2017-04-21 12:30:00,91.61,91.66,91.56,91.65,70141.0,86.5427,86.5899,86.4954,86.5805,70141.0
2017-04-21 12:35:00,91.65,91.69,91.59,91.67,59466.0,86.5805,86.6182,86.5238,86.5994,59466.0
2017-04-21 12:40:00,91.67,91.68,91.62,91.66,33524.0,86.5994,86.6088,86.5521,86.5899,33524.0
2017-04-21 12:45:00,91.65,91.7,91.62,91.67,60204.0,86.5805,86.6277,86.5521,86.5994,60204.0
2017-04-21 12:50:00,91.67,91.73,91.65,91.65,55484.0,86.5994,86.656,86.5805,86.5805,55484.0
2017-04-21 12:55:00,91.65,91.69,91.62,91.66,46465.0,86.5805,86.6182,86.5521,86.5899,46465.0
2017-04-21 13:00:00,91.66,91.69,91.64,91.65,28186.0,86.5899,86.6182,86.571,86.5805,28186.0
2017-04-21 13:05:00,91.66,91.66,91.55,91.55,71941.0,86.5899,86.5899,86.486,86.486,71941.0
2017-04-21 13:10:00,91.55,91.57,91.28,91.35,130524.0,86.486,86.5049,86.2309,86.2971,130524.0
2017-04-21 13:15:00,91.36,91.39,91.3,91.31,71535.0,86.3065,86.3348,86.2498,86.2593,71535.0
2017-04-21 13:20:00,91.31,91.42,91.29,91.39,109583.0,86.2593,86.3632,86.2404,86.3348,109583.0
2017-04-21 13:25:00,91.4,91.49,91.37,91.48,75166.0,86.3443,86.4293,86.3159,86.4199,75166.0
2017-04-21 13:30:00,91.48,91.53,91.45,91.51,85904.0,86.4199,86.4671,86.3915,86.4482,85904.0
2017-04-21 13:35:00,91.51,91.58,91.48,91.56,143362.0,86.4482,86.5143,86.4199,86.4954,143362.0
2017-04-21 13:40:00,91.56,91.59,91.5,91.56,85130.0,86.4954,86.5238,86.4388,86.4954,85130.0
2017-04-21 13:45:00,91.56,91.63,91.53,91.61,95194.0,86.4954,86.5616,86.4671,86.5427,95194.0
2017-04-21 13:50:00,91.62,91.69,91.61,91.68,81767.0,86.5521,86.6182,86.5427,86.6088,81767.0
2017-04-21 13:55:00,91.68,91.79,91.68,91.74,89145.0,86.6088,86.7127,86.6088,86.6655,89145.0
2017-04-21 14:00:00,91.74,91.76,91.7,91.72,71848.0,86.6655,86.6844,86.6277,86.6466,71848.0
2017-04-21 14:05:00,91.71,91.76,91.66,91.73,64614.0,86.6371,86.6844,86.5899,86.656,64614.0
2017-04-21 14:10:00,91.73,91.76,91.7,91.74,71022.0,86.656,86.6844,86.6277,86.6655,71022.0
2017-04-21 14:15:00,91.74,91.75,91.56,91.56,94698.0,86.6655,86.6749,86.4954,86.4954,94698.0
2017-04-21 14:20:00,91.56,91.64,91.56,91.63,50873.0,86.4954,86.571,86.4954,86.5616,50873.0
2017-04-21 14:25:00,91.63,91.68,91.59,91.61,108459.0,86.5616,86.6088,86.5238,86.5427,108459.0
2017-04-21 14:30:00,91.62,91.7,91.59,91.7,93675.0,86.5521,86.6277,86.5238,86.6277,93675.0
2017-04-21 14:35:00,91.7,91.71,91.67,91.68,91903.0,86.6277,86.6371,86.5994,86.6088,91903.0
2017-04-21 14:40:00,91.68,91.69,91.59,91.59,70006.0,86.6088,86.6182,86.5238,86.5238,70006.0
2017-04-21 14:45:00,91.59,91.61,91.51,91.52,76498.0,86.5238,86.5427,86.4482,86.4577,76498.0
2017-04-21 14:50:00,91.52,91.53,91.45,91.51,126347.0,86.4577,86.4671,86.3915,86.4482,126347.0
2017-04-21 14:55:00,91.51,91.59,91.49,91.59,120587.0,86.4482,86.5238,86.4293,86.5238,120587.0
2017-04-21 15:00:00,91.59,91.6,91.44,91.46,100566.0,86.5238,86.5332,86.3821,86.401,100566.0
2017-04-21 15:05:00,91.47,91.49,91.4,91.44,101974.0,86.4104,86.4293,86.3443,86.3821,101974.0
2017-04-21 15:10:00,91.44,91.54,91.42,91.51,126718.0,86.3821,86.4765,86.3632,86.4482,126718.0
2017-04-21 15:15:00,91.5,91.51,91.42,91.45,73877.0,86.4388,86.4482,86.3632,86.3915,73877.0
2017-04-21 15:20:00,91.45,91.5,91.42,91.42,77906.0,86.3915,86.4388,86.3632,86.3632,77906.0
2017-04-21 15:25:00,91.42,91.47,91.38,91.38,110896.0,86.3632,86.4104,86.3254,86.3254,110896.0
2017-04-21 15:30:00,91.38,91.44,91.37,91.4,132183.0,86.3254,86.3821,86.3159,86.3443,132183.0
2017-04-21 15:35:00,91.4,91.47,91.4,91.43,194030.0,86.3443,86.4104,86.3443,86.3726,194030.0
2017-04-21 15:40:00,91.43,91.47,91.38,91.44,248704.0,86.3726,86.4104,86.3254,86.3821,248704.0
2017-04-21 15:45:00,91.44,91.46,91.39,91.41,224235.0,86.3821,86.401,86.3348,86.3537,224235.0
2017-04-21 15:50:00,91.41,91.41,91.38,91.39,361234.0,86.3537,86.3537,86.3254,86.3348,361234.0
2017-04-21 15:55:00,91.39,91.39,91.13,91.15,900559.0,86.3348,86.3348,86.0892,86.1081,900559.0
2017-04-24 09:30:00,92.15,92.5,91.7,91.72,545864.0,87.0528,87.3834,86.6277,86.6466,545864.0
2017-04-24 09:35:00,91.7,91.83,91.63,91.67,210995.0,86.6277,86.7505,86.5616,86.5994,210995.0
2017-04-24 09:40:00,91.67,91.79,91.66,91.69,167053.0,86.5994,86.7127,86.5899,86.6182,167053.0
2017-04-24 09:45:00,91.69,91.76,91.36,91.36,211377.0,86.6182,86.6844,86.3065,86.3065,211377.0
2017-04-24 09:50:00,91.37,91.38,91.02,91.1,347326.0,86.3159,86.3254,85.9853,86.0609,347326.0
2017-04-24 09:55:00,91.11,91.34,91.01,91.31,241992.0,86.0703,86.2876,85.9759,86.2593,241992.0
2017-04-24 10:00:00,91.32,91.51,91.2,91.34,264147.0,86.2687,86.4482,86.1554,86.2876,264147.0
2017-04-24 10:05:00,91.33,91.46,91.23,91.24,163858.0,86.2782,86.401,86.1837,86.1931,163858.0
2017-04-24 10:10:00,91.23,91.48,91.22,91.37,225731.0,86.1837,86.4199,86.1742,86.3159,225731.0
2017-04-24 10:15:00,91.36,91.51,91.36,91.51,117500.0,86.3065,86.4482,86.3065,86.4482,117500.0
2017-04-24 10:20:00,91.51,91.59,91.47,91.48,84036.0,86.4482,86.5238,86.4104,86.4199,84036.0
2017-04-24 10:25:00,91.47,91.47,91.36,91.42,91452.0,86.4104,86.4104,86.3065,86.3632,91452.0
2017-04-24 10:30:00,91.43,91.47,91.36,91.38,88961.0,86.3726,86.4104,86.3065,86.3254,88961.0
2017-04-24 10:35:00,91.38,91.45,91.37,91.42,81658.0,86.3254,86.3915,86.3159,86.3632,81658.0
2017-04-24 10:40:00,91.42,91.57,91.41,91.54,93698.0,86.3632,86.5049,86.3537,86.4765,93698.0
2017-04-24 10:45:00,91.54,91.7,91.53,91.65,154968.0,86.4765,86.6277,86.4671,86.5805,154968.0
2017-04-24 10:50:00,91.66,91.77,91.63,91.73,107626.0,86.5899,86.6938,86.5616,86.656,107626.0
2017-04-24 10:55:00,91.73,91.75,91.67,91.69,112208.0,86.656,86.6749,86.5994,86.6182,112208.0
2017-04-24 11:00:00,91.69,91.72,91.63,91.71,102759.0,86.6182,86.6466,86.5616,86.6371,102759.0
2017-04-24 11:05:00,91.72,91.73,91.66,91.69,98459.0,86.6466,86.656,86.5899,86.6182,98459.0
2017-04-24 11:10:00,91.69,91.69,91.63,91.64,93481.0,86.6182,86.6182,86.5616,86.571,93481.0
2017-04-24 11:15:00,91.63,91.69,91.6,91.6,166571.0,86.5616,86.6182,86.5332,86.5332,166571.0
2017-04-24 11:20:00,91.61,91.63,91.6,91.6,94587.0,86.5427,86.5616,86.5332,86.5332,94587.0
2017-04-24 11:25:00,91.61,91.61,91.53,91.54,92279.0,86.5427,86.5427,86.4671,86.4765,92279.0
2017-04-24 11:30:00,91.54,91.55,91.49,91.54,111710.0,86.4765,86.486,86.4293,86.4765,111710.0
2017-04-24 11:35:00,91.53,91.54,91.5,91.53,62251.0,86.4671,86.4765,86.4388,86.4671,62251.0
2017-04-24 11:40:00,91.53,91.58,91.52,91.55,76721.0,86.4671,86.5143,86.4577,86.486,76721.0
2017-04-24 11:45:00,91.55,91.6,91.54,91.56,100236.0,86.486,86.5332,86.4765,86.4954,100236.0
2017-04-24 11:50:00,91.56,91.57,91.54,91.56,70338.0,86.4954,86.5049,86.4765,86.4954,70338.0
2017-04-24 11:55:00,91.55,91.58,91.48,91.48,98159.0,86.486,86.5143,86.4199,86.4199,98159.0
2017-04-24 12:00:00,91.48,91.62,91.46,91.57,65041.0,86.4199,86.5521,86.401,86.5049,65041.0
2017-04-24 12:05:00,91.58,91.58,91.49,91.52,47283.0,86.5143,86.5143,86.4293,86.4577,47283.0
2017-04-24 12:10:00,91.52,91.58,91.51,91.54,37583.0,86.4577,86.5143,86.4482,86.4765,37583.0
2017-04-24 12:15:00,91.53,91.59,91.5,91.58,61404.0,86.4671,86.5238,86.4388,86.5143,61404.0
2017-04-24 12:20:00,91.58,91.6,91.55,91.6,38849.0,86.5143,86.5332,86.486,86.5332,38849.0
2017-04-24 12:25:00,91.6,91.65,91.58,91.62,84083.0,86.5332,86.5805,86.5143,86.5521,84083.0
2017-04-24 12:30:00,91.63,91.64,91.58,91.6,77751.0,86.5616,86.571,86.5143,86.5332,77751.0
2017-04-24 12:35:00,91.6,91.64,91.58,91.61,80460.0,86.5332,86.571,86.5143,86.5427,80460.0
2017-04-24 12:40:00,91.61,91.61,91.53,91.54,40871.0,86.5427,86.5427,86.4671,86.4765,40871.0
2017-04-24 12:45:00,91.54,91.58,91.52,91.56,48088.0,86.4765,86.5143,86.4577,86.4954,48088.0
2017-04-24 12:50:00,91.57,91.58,91.52,91.55,50120.0,86.5049,86.5143,86.4577,86.486,50120.0
2017-04-24 12:55:00,91.55,91.57,91.52,91.55,58303.0,86.486,86.5049,86.4577,86.486,58303.0
2017-04-24 13:00:00,91.54,91.58,91.51,91.52,71563.0,86.4765,86.5143,86.4482,86.4577,71563.0
2017-04-24 13:05:00,91.52,91.54,91.47,91.48,46483.0,86.4577,86.4765,86.4104,86.4199,46483.0
2017-04-24 13:10:00,91.48,91.52,91.46,91.51,100669.0,86.4199,86.4577,86.401,86.4482,100669.0
2017-04-24 13:15:00,91.5,91.57,91.5,91.55,95892.0,86.4388,86.5049,86.4388,86.486,95892.0
2017-04-24 13:20:00,91.56,91.59,91.53,91.56,64381.0,86.4954,86.5238,86.4671,86.4954,64381.0
2017-04-24 13:25:00,91.56,91.6,91.56,91.6,51828.0,86.4954,86.5332,86.4954,86.5332,51828.0
2017-04-24 13:30:00,91.59,91.6,91.46,91.54,111685.0,86.5238,86.5332,86.401,86.4765,111685.0
2017-04-24 13:35:00,91.55,91.62,91.53,91.59,111261.0,86.486,86.5521,86.4671,86.5238,111261.0
2017-04-24 13:40:00,91.59,91.6,91.54,91.55,55873.0,86.5238,86.5332,86.4765,86.486,55873.0
2017-04-24 13:45:00,91.55,91.59,91.54,91.58,39122.0,86.486,86.5238,86.4765,86.5143,39122.0
2017-04-24 13:50:00,91.58,91.6,91.55,91.58,37543.0,86.5143,86.5332,86.486,86.5143,37543.0
2017-04-24 13:55:00,91.58,91.6,91.55,91.58,43578.0,86.5143,86.5332,86.486,86.5143,43578.0
2017-04-24 14:00:00,91.58,91.62,91.53,91.54,59503.0,86.5143,86.5521,86.4671,86.4765,59503.0
2017-04-24 14:05:00,91.54,91.57,91.53,91.54,49352.0,86.4765,86.5049,86.4671,86.4765,49352.0
2017-04-24 14:10:00,91.55,91.55,91.47,91.5,68549.0,86.486,86.486,86.4104,86.4388,68549.0
2017-04-24 14:15:00,91.49,91.59,91.48,91.56,101718.0,86.4293,86.5238,86.4199,86.4954,101718.0
2017-04-24 14:20:00,91.55,91.59,91.53,91.56,59449.0,86.486,86.5238,86.4671,86.4954,59449.0
2017-04-24 14:25:00,91.56,91.6,91.54,91.59,81217.0,86.4954,86.5332,86.4765,86.5238,81217.0
2017-04-24 14:30:00,91.59,91.6,91.54,91.57,65638.0,86.5238,86.5332,86.4765,86.5049,65638.0
2017-04-24 14:35:00,91.57,91.58,91.49,91.52,113276.0,86.5049,86.5143,86.4293,86.4577,113276.0
2017-04-24 14:40:00,91.52,91.52,91.45,91.46,55170.0,86.4577,86.4577,86.3915,86.401,55170.0
2017-04-24 14:45:00,91.47,91.49,91.43,91.45,109436.0,86.4104,86.4293,86.3726,86.3915,109436.0
2017-04-24 14:50:00,91.45,91.46,91.41,91.42,88637.0,86.3915,86.401,86.3537,86.3632,88637.0
2017-04-24 14:55:00,91.42,91.44,91.33,91.39,218409.0,86.3632,86.3821,86.2782,86.3348,218409.0
2017-04-24 15:00:00,91.39,91.42,91.38,91.42,126647.0,86.3348,86.3632,86.3254,86.3632,126647.0
2017-04-24 15:05:00,91.42,91.56,91.41,91.54,109495.0,86.3632,86.4954,86.3537,86.4765,109495.0
2017-04-24 15:10:00,91.54,91.66,91.53,91.65,107423.0,86.4765,86.5899,86.4671,86.5805,107423.0
2017-04-24 15:15:00,91.66,91.74,91.63,91.67,120420.0,86.5899,86.6655,86.5616,86.5994,120420.0
2017-04-24 15:20:00,91.67,91.72,91.65,91.7,191965.0,86.5994,86.6466,86.5805,86.6277,191965.0
2017-04-24 15:25:00,91.69,91.73,91.68,91.69,142829.0,86.6182,86.656,86.6088,86.6182,142829.0
2017-04-24 15:30:00,91.68,91.75,91.66,91.7,118505.0,86.6088,86.6749,86.5899,86.6277,118505.0
2017-04-24 15:35:00,91.7,91.74,91.69,91.73,97784.0,86.6277,86.6655,86.6182,86.656,97784.0
2017-04-24 15:40:00,91.74,91.78,91.66,91.78,153008.0,86.6655,86.7033,86.5899,86.7033,153008.0
2017-04-24 15:45:00,91.78,91.81,91.74,91.78,184022.0,86.7033,86.7316,86.6655,86.7033,184022.0
2017-04-24 15:50:00,91.78,91.79,91.69,91.76,223514.0,86.7033,86.7127,86.6182,86.6844,223514.0
2017-04-24 15:55:00,91.77,91.89,91.76,91.83,602029.0,86.6938,86.8072,86.6844,86.7505,602029.0
2017-04-25 09:30:00,91.99,92.01,91.58,91.81,295572.0,86.9017,86.9205,86.5143,86.7316,295572.0
2017-04-25 09:35:00,91.84,91.97,91.75,91.95,68240.0,86.76,86.8828,86.6749,86.8639,68240.0
2017-04-25 09:40:00,91.95,92.0,91.8,91.82,99550.0,86.8639,86.9111,86.7222,86.7411,99550.0
2017-04-25 09:45:00,91.81,91.84,91.72,91.74,77540.0,86.7316,86.76,86.6466,86.6655,77540.0
2017-04-25 09:50:00,91.74,91.77,91.67,91.67,66208.0,86.6655,86.6938,86.5994,86.5994,66208.0
2017-04-25 09:55:00,91.68,91.72,91.6,91.62,80958.0,86.6088,86.6466,86.5332,86.5521,80958.0
2017-04-25 10:00:00,91.62,91.74,91.61,91.68,77320.0,86.5521,86.6655,86.5427,86.6088,77320.0
2017-04-25 10:05:00,91.7,91.71,91.63,91.7,101794.0,86.6277,86.6371,86.5616,86.6277,101794.0
2017-04-25 10:10:00,91.7,91.78,91.7,91.77,130516.0,86.6277,86.7033,86.6277,86.6938,130516.0
2017-04-25 10:15:00,91.78,91.84,91.75,91.82,90480.0,86.7033,86.76,86.6749,86.7411,90480.0
2017-04-25 10:20:00,91.83,91.87,91.81,91.85,211619.0,86.7505,86.7883,86.7316,86.7694,211619.0
2017-04-25 10:25:00,91.85,91.85,91.68,91.72,122424.0,86.7694,86.7694,86.6088,86.6466,122424.0
2017-04-25 10:30:00,91.72,91.87,91.7,91.85,84246.0,86.6466,86.7883,86.6277,86.7694,84246.0
2017-04-25 10:35:00,91.85,91.91,91.85,91.87,86815.0,86.7694,86.8261,86.7694,86.7883,86815.0
2017-04-25 10:40:00,91.88,91.88,91.79,91.85,71797.0,86.7977,86.7977,86.7127,86.7694,71797.0
2017-04-25 10:45:00,91.86,91.94,91.85,91.89,84802.0,86.7788,86.8544,86.7694,86.8072,84802.0
2017-04-25 10:50:00,91.89,91.97,91.88,91.92,133062.0,86.8072,86.8828,86.7977,86.8355,133062.0
2017-04-25 10:55:00,91.92,91.97,91.87,91.9,71069.0,86.8355,86.8828,86.7883,86.8166,71069.0
2017-04-25 11:00:00,91.89,92.09,91.89,92.08,162417.0,86.8072,86.9961,86.8072,86.9867,162417.0
2017-04-25 11:05:00,92.08,92.16,92.07,92.14,93785.0,86.9867,87.0622,86.9772,87.0434,93785.0
2017-04-25 11:10:00,92.15,92.27,92.15,92.24,98014.0,87.0528,87.1662,87.0528,87.1378,98014.0
2017-04-25 11:15:00,92.25,92.28,92.18,92.26,135780.0,87.1473,87.1756,87.0811,87.1567,135780.0
2017-04-25 11:20:00,92.26,92.31,92.26,92.3,107247.0,87.1567,87.204,87.1567,87.1945,107247.0
2017-04-25 11:25:00,92.3,92.3,92.16,92.17,72409.0,87.1945,87.1945,87.0622,87.0717,72409.0
2017-04-25 11:30:00,92.17,92.19,92.14,92.15,66557.0,87.0717,87.0906,87.0434,87.0528,66557.0
2017-04-25 11:35:00,92.15,92.15,92.09,92.14,65618.0,87.0528,87.0528,86.9961,87.0434,65618.0
2017-04-25 11:40:00,92.14,92.17,92.1,92.16,46227.0,87.0434,87.0717,87.0056,87.0622,46227.0
2017-04-25 11:45:00,92.17,92.18,92.09,92.09,42029.0,87.0717,87.0811,86.9961,86.9961,42029.0
2017-04-25 11:50:00,92.1,92.13,92.06,92.08,42961.0,87.0056,87.0339,86.9678,86.9867,42961.0
2017-04-25 11:55:00,92.08,92.14,92.06,92.07,57014.0,86.9867,87.0434,86.9678,86.9772,57014.0
2017-04-25 12:00:00,92.08,92.14,92.07,92.14,60123.0,86.9867,87.0434,86.9772,87.0434,60123.0
2017-04-25 12:05:00,92.14,92.15,92.1,92.11,42657.0,87.0434,87.0528,87.0056,87.015,42657.0
2017-04-25 12:10:00,92.1,92.11,92.09,92.1,107725.0,87.0056,87.015,86.9961,87.0056,107725.0
2017-04-25 12:15:00,92.11,92.22,92.1,92.22,72626.0,87.015,87.1189,87.0056,87.1189,72626.0
2017-04-25 12:20:00,92.22,92.24,92.15,92.19,45539.0,87.1189,87.1378,87.0528,87.0906,45539.0
2017-04-25 12:25:00,92.19,92.23,92.18,92.22,60771.0,87.0906,87.1284,87.0811,87.1189,60771.0
2017-04-25 12:30:00,92.21,92.24,92.21,92.23,48137.0,87.1095,87.1378,87.1095,87.1284,48137.0
2017-04-25 12:35:00,92.23,92.23,92.15,92.2,53420.0,87.1284,87.1284,87.0528,87.1,53420.0
2017-04-25 12:40:00,92.19,92.2,92.1,92.1,40372.0,87.0906,87.1,87.0056,87.0056,40372.0
2017-04-25 12:45:00,92.1,92.12,92.09,92.1,83243.0,87.0056,87.0245,86.9961,87.0056,83243.0
2017-04-25 12:50:00,92.11,92.12,92.04,92.04,43833.0,87.015,87.0245,86.9489,86.9489,43833.0
2017-04-25 12:55:00,92.04,92.05,92.0,92.05,95102.0,86.9489,86.9583,86.9111,86.9583,95102.0
2017-04-25 13:00:00,92.06,92.07,92.01,92.05,58896.0,86.9678,86.9772,86.9205,86.9583,58896.0
2017-04-25 13:05:00,92.06,92.12,92.04,92.09,50668.0,86.9678,87.0245,86.9489,86.9961,50668.0
2017-04-25 13:10:00,92.09,92.17,92.06,92.15,73763.0,86.9961,87.0717,86.9678,87.0528,73763.0
2017-04-25 13:15:00,92.15,92.16,92.1,92.11,103011.0,87.0528,87.0622,87.0056,87.015,103011.0
2017-04-25 13:20:00,92.11,92.12,92.07,92.08,67666.0,87.015,87.0245,86.9772,86.9867,67666.0
2017-04-25 13:25:00,92.07,92.11,92.06,92.09,40978.0,86.9772,87.015,86.9678,86.9961,40978.0
2017-04-25 13:30:00,92.09,92.12,92.08,92.11,39359.0,86.9961,87.0245,86.9867,87.015,39359.0
2017-04-25 13:35:00,92.11,92.15,92.08,92.08,59554.0,87.015,87.0528,86.9867,86.9867,59554.0
2017-04-25 13:40:00,92.07,92.1,92.04,92.09,38073.0,86.9772,87.0056,86.9489,86.9961,38073.0
2017-04-25 13:45:00,92.09,92.12,92.05,92.11,36829.0,86.9961,87.0245,86.9583,87.015,36829.0
2017-04-25 13:50:00,92.1,92.19,92.1,92.18,57432.0,87.0056,87.0906,87.0056,87.0811,57432.0
2017-04-25 13:55:00,92.17,92.2,92.14,92.15,40725.0,87.0717,87.1,87.0434,87.0528,40725.0
2017-04-25 14:00:00,92.15,92.15,92.11,92.11,61038.0,87.0528,87.0528,87.015,87.015,61038.0
2017-04-25 14:05:00,92.11,92.17,92.1,92.16,40588.0,87.015,87.0717,87.0056,87.0622,40588.0
2017-04-25 14:10:00,92.16,92.19,92.14,92.15,61258.0,87.0622,87.0906,87.0434,87.0528,61258.0
2017-04-25 14:15:00,92.14,92.17,92.12,92.15,63187.0,87.0434,87.0717,87.0245,87.0528,63187.0
2017-04-25 14:20:00,92.15,92.15,92.09,92.11,50540.0,87.0528,87.0528,86.9961,87.015,50540.0
2017-04-25 14:25:00,92.1,92.14,92.08,92.09,53950.0,87.0056,87.0434,86.9867,86.9961,53950.0
2017-04-25 14:30:00,92.08,92.15,92.06,92.12,55087.0,86.9867,87.0528,86.9678,87.0245,55087.0
2017-04-25 14:35:00,92.13,92.14,92.09,92.09,49571.0,87.0339,87.0434,86.9961,86.9961,49571.0
2017-04-25 14:40:00,92.1,92.17,92.09,92.15,71385.0,87.0056,87.0717,86.9961,87.0528,71385.0
2017-04-25 14:45:00,92.15,92.17,92.14,92.17,59948.0,87.0528,87.0717,87.0434,87.0717,59948.0
2017-04-25 14:50:00,92.16,92.17,92.14,92.15,62329.0,87.0622,87.0717,87.0434,87.0528,62329.0
2017-04-25 14:55:00,92.15,92.17,92.15,92.15,70301.0,87.0528,87.0717,87.0528,87.0528,70301.0
2017-04-25 15:00:00,92.15,92.23,92.14,92.21,65643.0,87.0528,87.1284,87.0434,87.1095,65643.0
2017-04-25 15:05:00,92.21,92.28,92.19,92.26,89732.0,87.1095,87.1756,87.0906,87.1567,89732.0
2017-04-25 15:10:00,92.26,92.32,92.22,92.32,96541.0,87.1567,87.2134,87.1189,87.2134,96541.0
2017-04-25 15:15:00,92.31,92.33,92.29,92.32,81043.0,87.204,87.2228,87.1851,87.2134,81043.0
2017-04-25 15:20:00,92.31,92.35,92.31,92.34,89372.0,87.204,87.2417,87.204,87.2323,89372.0
2017-04-25 15:25:00,92.34,92.35,92.26,92.26,55162.0,87.2323,87.2417,87.1567,87.1567,55162.0
2017-04-25 15:30:00,92.26,92.3,92.24,92.27,87184.0,87.1567,87.1945,87.1378,87.1662,87184.0
2017-04-25 15:35:00,92.27,92.27,92.2,92.22,76858.0,87.1662,87.1662,87.1,87.1189,76858.0
2017-04-25 15:40:00,92.22,92.26,92.18,92.2,87886.0,87.1189,87.1567,87.0811,87.1,87886.0
2017-04-25 15:45:00,92.2,92.22,92.15,92.17,112194.0,87.1,87.1189,87.0528,87.0717,112194.0
2017-04-25 15:50:00,92.17,92.18,92.14,92.16,136892.0,87.0717,87.0811,87.0434,87.0622,136892.0
2017-04-25 15:55:00,92.17,92.22,92.12,92.12,287956.0,87.0717,87.1189,87.0245,87.0245,287956.0
2017-04-26 09:30:00,92.02,92.11,91.75,91.95,334629.0,86.93,87.015,86.6749,86.8639,334629.0
2017-04-26 09:35:00,91.95,92.0,91.93,91.97,102211.0,86.8639,86.9111,86.845,86.8828,102211.0
2017-04-26 09:40:00,91.98,92.05,91.94,91.95,113494.0,86.8922,86.9583,86.8544,86.8639,113494.0
2017-04-26 09:45:00,91.95,92.06,91.91,92.05,101852.0,86.8639,86.9678,86.8261,86.9583,101852.0
2017-04-26 09:50:00,92.05,92.28,92.04,92.28,137500.0,86.9583,87.1756,86.9489,87.1756,137500.0
2017-04-26 09:55:00,92.29,92.48,92.28,92.43,146657.0,87.1851,87.3645,87.1756,87.3173,146657.0
2017-04-26 10:00:00,92.43,92.48,92.36,92.47,66702.0,87.3173,87.3645,87.2512,87.3551,66702.0
2017-04-26 10:05:00,92.47,92.47,92.33,92.33,59452.0,87.3551,87.3551,87.2228,87.2228,59452.0
2017-04-26 10:10:00,92.34,92.4,92.28,92.39,32526.0,87.2323,87.289,87.1756,87.2795,32526.0
2017-04-26 10:15:00,92.39,92.4,92.2,92.27,66786.0,87.2795,87.289,87.1,87.1662,66786.0
2017-04-26 10:20:00,92.26,92.29,92.22,92.24,63842.0,87.1567,87.1851,87.1189,87.1378,63842.0
2017-04-26 10:25:00,92.25,92.26,92.21,92.23,44082.0,87.1473,87.1567,87.1095,87.1284,44082.0
2017-04-26 10:30:00,92.23,92.25,92.08,92.1,61881.0,87.1284,87.1473,86.9867,87.0056,61881.0
2017-04-26 10:35:00,92.1,92.11,92.01,92.02,91110.0,87.0056,87.015,86.9205,86.93,91110.0
2017-04-26 10:40:00,92.02,92.11,92.02,92.03,146339.0,86.93,87.015,86.93,86.9394,146339.0
2017-04-26 10:45:00,92.03,92.04,91.94,91.95,62960.0,86.9394,86.9489,86.8544,86.8639,62960.0
2017-04-26 10:50:00,91.95,92.08,91.94,92.08,88785.0,86.8639,86.9867,86.8544,86.9867,88785.0
2017-04-26 10:55:00,92.07,92.08,92.02,92.05,48987.0,86.9772,86.9867,86.93,86.9583,48987.0
2017-04-26 11:00:00,92.05,92.09,92.02,92.08,58611.0,86.9583,86.9961,86.93,86.9867,58611.0
2017-04-26 11:05:00,92.07,92.09,91.96,91.98,60250.0,86.9772,86.9961,86.8733,86.8922,60250.0
2017-04-26 11:10:00,91.98,92.0,91.91,91.95,105462.0,86.8922,86.9111,86.8261,86.8639,105462.0
2017-04-26 11:15:00,91.95,92.0,91.95,91.98,42577.0,86.8639,86.9111,86.8639,86.8922,42577.0
2017-04-26 11:20:00,91.99,92.1,91.95,92.08,65062.0,86.9017,87.0056,86.8639,86.9867,65062.0
2017-04-26 11:25:00,92.08,92.15,92.07,92.13,74822.0,86.9867,87.0528,86.9772,87.0339,74822.0
2017-04-26 11:30:00,92.13,92.16,92.11,92.13,53169.0,87.0339,87.0622,87.015,87.0339,53169.0
2017-04-26 11:35:00,92.12,92.15,92.1,92.11,43118.0,87.0245,87.0528,87.0056,87.015,43118.0
2017-04-26 11:40:00,92.12,92.12,91.98,91.99,78318.0,87.0245,87.0245,86.8922,86.9017,78318.0
2017-04-26 11:45:00,91.99,92.0,91.85,91.86,223055.0,86.9017,86.9111,86.7694,86.7788,223055.0
2017-04-26 11:50:00,91.85,91.94,91.85,91.92,61509.0,86.7694,86.8544,86.7694,86.8355,61509.0
2017-04-26 11:55:00,91.93,92.0,91.93,91.97,40157.0,86.845,86.9111,86.845,86.8828,40157.0
2017-04-26 12:00:00,91.96,92.06,91.93,92.04,34347.0,86.8733,86.9678,86.845,86.9489,34347.0
2017-04-26 12:05:00,92.04,92.05,92.0,92.03,26193.0,86.9489,86.9583,86.9111,86.9394,26193.0
2017-04-26 12:10:00,92.03,92.14,92.03,92.11,36494.0,86.9394,87.0434,86.9394,87.015,36494.0
2017-04-26 12:15:00,92.11,92.15,92.1,92.12,38960.0,87.015,87.0528,87.0056,87.0245,38960.0
2017-04-26 12:20:00,92.12,92.13,92.07,92.09,21215.0,87.0245,87.0339,86.9772,86.9961,21215.0
2017-04-26 12:25:00,92.09,92.1,92.05,92.09,29477.0,86.9961,87.0056,86.9583,86.9961,29477.0
2017-04-26 12:30:00,92.09,92.1,92.07,92.08,41117.0,86.9961,87.0056,86.9772,86.9867,41117.0
2017-04-26 12:35:00,92.09,92.1,91.99,92.03,33027.0,86.9961,87.0056,86.9017,86.9394,33027.0
2017-04-26 12:40:00,92.03,92.06,91.98,91.99,28993.0,86.9394,86.9678,86.8922,86.9017,28993.0
2017-04-26 12:45:00,92.0,92.05,91.96,91.98,45629.0,86.9111,86.9583,86.8733,86.8922,45629.0
2017-04-26 12:50:00,91.98,92.06,91.97,92.06,33899.0,86.8922,86.9678,86.8828,86.9678,33899.0
2017-04-26 12:55:00,92.07,92.13,92.06,92.11,47391.0,86.9772,87.0339,86.9678,87.015,47391.0
2017-04-26 13:00:00,92.12,92.15,92.07,92.07,36951.0,87.0245,87.0528,86.9772,86.9772,36951.0
2017-04-26 13:05:00,92.07,92.13,92.07,92.11,45323.0,86.9772,87.0339,86.9772,87.015,45323.0
2017-04-26 13:10:00,92.11,92.12,92.07,92.11,44186.0,87.015,87.0245,86.9772,87.015,44186.0
2017-04-26 13:15:00,92.11,92.15,92.09,92.1,46713.0,87.015,87.0528,86.9961,87.0056,46713.0
2017-04-26 13:20:00,92.1,92.12,92.06,92.06,36746.0,87.0056,87.0245,86.9678,86.9678,36746.0
2017-04-26 13:25:00,92.06,92.1,92.04,92.08,46543.0,86.9678,87.0056,86.9489,86.9867,46543.0
2017-04-26 13:30:00,92.08,92.08,92.01,92.04,43847.0,86.9867,86.9867,86.9205,86.9489,43847.0
2017-04-26 13:35:00,92.04,92.04,91.99,92.01,76756.0,86.9489,86.9489,86.9017,86.9205,76756.0
2017-04-26 13:40:00,92.01,92.05,91.93,92.02,87964.0,86.9205,86.9583,86.845,86.93,87964.0
2017-04-26 13:45:00,92.02,92.03,91.82,91.86,115397.0,86.93,86.9394,86.7411,86.7788,115397.0
2017-04-26 13:50:00,91.87,91.98,91.87,91.93,66816.0,86.7883,86.8922,86.7883,86.845,66816.0
2017-04-26 13:55:00,91.93,91.95,91.84,91.85,80859.0,86.845,86.8639,86.76,86.7694,80859.0
2017-04-26 14:00:00,91.86,91.94,91.83,91.91,93646.0,86.7788,86.8544,86.7505,86.8261,93646.0
2017-04-26 14:05:00,91.89,91.97,91.86,91.94,53452.0,86.8072,86.8828,86.7788,86.8544,53452.0
2017-04-26 14:10:00,91.95,92.03,91.95,91.99,65886.0,86.8639,86.9394,86.8639,86.9017,65886.0
2017-04-26 14:15:00,91.99,92.03,91.86,91.87,73291.0,86.9017,86.9394,86.7788,86.7883,73291.0
2017-04-26 14:20:00,91.86,91.98,91.86,91.98,73153.0,86.7788,86.8922,86.7788,86.8922,73153.0
2017-04-26 14:25:00,91.97,91.99,91.92,91.94,49576.0,86.8828,86.9017,86.8355,86.8544,49576.0
2017-04-26 14:30:00,91.95,92.03,91.94,92.0,46936.0,86.8639,86.9394,86.8544,86.9111,46936.0
2017-04-26 14:35:00,91.99,92.01,91.94,91.99,41814.0,86.9017,86.9205,86.8544,86.9017,41814.0
2017-04-26 14:40:00,91.99,92.01,91.96,92.0,45914.0,86.9017,86.9205,86.8733,86.9111,45914.0
2017-04-26 14:45:00,91.99,92.03,91.97,92.0,30215.0,86.9017,86.9394,86.8828,86.9111,30215.0
2017-04-26 14:50:00,91.99,92.04,91.99,92.02,52042.0,86.9017,86.9489,86.9017,86.93,52042.0
2017-04-26 14:55:00,92.02,92.05,92.01,92.03,55979.0,86.93,86.9583,86.9205,86.9394,55979.0
2017-04-26 15:00:00,92.03,92.08,92.01,92.06,70062.0,86.9394,86.9867,86.9205,86.9678,70062.0
2017-04-26 15:05:00,92.06,92.11,92.05,92.09,67085.0,86.9678,87.015,86.9583,86.9961,67085.0
2017-04-26 15:10:00,92.1,92.1,92.02,92.04,53934.0,87.0056,87.0056,86.93,86.9489,53934.0
2017-04-26 15:15:00,92.03,92.07,91.99,92.01,44604.0,86.9394,86.9772,86.9017,86.9205,44604.0
2017-04-26 15:20:00,92.0,92.01,91.95,92.01,72203.0,86.9111,86.9205,86.8639,86.9205,72203.0
2017-04-26 15:25:00,92.01,92.02,91.98,92.02,82663.0,86.9205,86.93,86.8922,86.93,82663.0
2017-04-26 15:30:00,92.01,92.02,91.95,91.99,133011.0,86.9205,86.93,86.8639,86.9017,133011.0
2017-04-26 15:35:00,92.0,92.01,91.95,91.96,127850.0,86.9111,86.9205,86.8639,86.8733,127850.0
2017-04-26 15:40:00,91.96,92.01,91.94,91.99,115789.0,86.8733,86.9205,86.8544,86.9017,115789.0
2017-04-26 15:45:00,91.99,92.03,91.99,92.0,164632.0,86.9017,86.9394,86.9017,86.9111,164632.0
2017-04-26 15:50:00,92.01,92.02,91.88,91.88,140718.0,86.9205,86.93,86.7977,86.7977,140718.0
2017-04-26 15:55:00,91.88,91.99,91.86,91.87,439628.0,86.7977,86.9017,86.7788,86.7883,439628.0
2017-04-27 09:30:00,91.95,92.0,91.6,91.79,185442.0,86.8639,86.9111,86.5332,86.7127,185442.0
2017-04-27 09:35:00,91.79,91.99,91.79,91.85,80464.0,86.7127,86.9017,86.7127,86.7694,80464.0
2017-04-27 09:40:00,91.86,91.86,91.72,91.73,106022.0,86.7788,86.7788,86.6466,86.656,106022.0
2017-04-27 09:45:00,91.75,91.77,91.67,91.74,83226.0,86.6749,86.6938,86.5994,86.6655,83226.0
2017-04-27 09:50:00,91.75,91.85,91.74,91.8,80069.0,86.6749,86.7694,86.6655,86.7222,80069.0
2017-04-27 09:55:00,91.8,91.89,91.79,91.79,94637.0,86.7222,86.8072,86.7127,86.7127,94637.0
2017-04-27 10:00:00,91.79,91.85,91.77,91.78,73587.0,86.7127,86.7694,86.6938,86.7033,73587.0
2017-04-27 10:05:00,91.78,91.83,91.65,91.71,69746.0,86.7033,86.7505,86.5805,86.6371,69746.0
2017-04-27 10:10:00,91.71,91.8,91.7,91.71,58665.0,86.6371,86.7222,86.6277,86.6371,58665.0
2017-04-27 10:15:00,91.71,91.73,91.66,91.67,33220.0,86.6371,86.656,86.5899,86.5994,33220.0
2017-04-27 10:20:00,91.67,91.69,91.53,91.69,75107.0,86.5994,86.6182,86.4671,86.6182,75107.0
2017-04-27 10:25:00,91.68,91.75,91.61,91.61,66350.0,86.6088,86.6749,86.5427,86.5427,66350.0
2017-04-27 10:30:00,91.62,91.74,91.61,91.72,75701.0,86.5521,86.6655,86.5427,86.6466,75701.0
2017-04-27 10:35:00,91.72,91.81,91.68,91.81,63101.0,86.6466,86.7316,86.6088,86.7316,63101.0
2017-04-27 10:40:00,91.81,91.81,91.74,91.75,56541.0,86.7316,86.7316,86.6655,86.6749,56541.0
2017-04-27 10:45:00,91.74,91.75,91.58,91.59,51890.0,86.6655,86.6749,86.5143,86.5238,51890.0
2017-04-27 10:50:00,91.58,91.64,91.52,91.53,83554.0,86.5143,86.571,86.4577,86.4671,83554.0
2017-04-27 10:55:00,91.52,91.59,91.48,91.59,71142.0,86.4577,86.5238,86.4199,86.5238,71142.0
2017-04-27 11:00:00,91.58,91.64,91.57,91.59,44669.0,86.5143,86.571,86.5049,86.5238,44669.0
2017-04-27 11:05:00,91.59,91.59,91.53,91.57,36455.0,86.5238,86.5238,86.4671,86.5049,36455.0
2017-04-27 11:10:00,91.58,91.62,91.57,91.61,38825.0,86.5143,86.5521,86.5049,86.5427,38825.0
2017-04-27 11:15:00,91.61,91.62,91.5,91.5,33312.0,86.5427,86.5521,86.4388,86.4388,33312.0
2017-04-27 11:20:00,91.51,91.51,91.45,91.49,66356.0,86.4482,86.4482,86.3915,86.4293,66356.0
2017-04-27 11:25:00,91.48,91.55,91.48,91.51,52447.0,86.4199,86.486,86.4199,86.4482,52447.0
2017-04-27 11:30:00,91.51,91.53,91.48,91.48,46296.0,86.4482,86.4671,86.4199,86.4199,46296.0
2017-04-27 11:35:00,91.48,91.49,91.39,91.4,69965.0,86.4199,86.4293,86.3348,86.3443,69965.0
2017-04-27 11:40:00,91.39,91.39,91.35,91.38,70917.0,86.3348,86.3348,86.2971,86.3254,70917.0
2017-04-27 11:45:00,91.38,91.48,91.38,91.44,58703.0,86.3254,86.4199,86.3254,86.3821,58703.0
2017-04-27 11:50:00,91.44,91.53,91.41,91.52,41243.0,86.3821,86.4671,86.3537,86.4577,41243.0
2017-04-27 11:55:00,91.52,91.52,91.41,91.46,33976.0,86.4577,86.4577,86.3537,86.401,33976.0
2017-04-27 12:00:00,91.46,91.46,91.38,91.38,32256.0,86.401,86.401,86.3254,86.3254,32256.0
2017-04-27 12:05:00,91.38,91.4,91.35,91.4,38434.0,86.3254,86.3443,86.2971,86.3443,38434.0
2017-04-27 12:10:00,91.4,91.43,91.37,91.39,35306.0,86.3443,86.3726,86.3159,86.3348,35306.0
2017-04-27 12:15:00,91.39,91.42,91.35,91.4,39046.0,86.3348,86.3632,86.2971,86.3443,39046.0
2017-04-27 12:20:00,91.4,91.45,91.4,91.43,24714.0,86.3443,86.3915,86.3443,86.3726,24714.0
2017-04-27 12:25:00,91.43,91.46,91.4,91.44,39758.0,86.3726,86.401,86.3443,86.3821,39758.0
2017-04-27 12:30:00,91.44,91.46,91.34,91.34,93638.0,86.3821,86.401,86.2876,86.2876,93638.0
2017-04-27 12:35:00,91.34,91.36,91.28,91.3,169205.0,86.2876,86.3065,86.2309,86.2498,169205.0
2017-04-27 12:40:00,91.31,91.38,91.3,91.37,93132.0,86.2593,86.3254,86.2498,86.3159,93132.0
2017-04-27 12:45:00,91.37,91.43,91.35,91.41,51793.0,86.3159,86.3726,86.2971,86.3537,51793.0
2017-04-27 12:50:00,91.42,91.54,91.41,91.51,64275.0,86.3632,86.4765,86.3537,86.4482,64275.0
2017-04-27 12:55:00,91.51,91.6,91.49,91.6,49688.0,86.4482,86.5332,86.4293,86.5332,49688.0
2017-04-27 13:00:00,91.6,91.61,91.49,91.5,50003.0,86.5332,86.5427,86.4293,86.4388,50003.0
2017-04-27 13:05:00,91.5,91.51,91.39,91.42,74556.0,86.4388,86.4482,86.3348,86.3632,74556.0
2017-04-27 13:10:00,91.42,91.56,91.42,91.52,59436.0,86.3632,86.4954,86.3632,86.4577,59436.0
2017-04-27 13:15:00,91.51,91.55,91.49,91.54,41216.0,86.4482,86.486,86.4293,86.4765,41216.0
2017-04-27 13:20:00,91.54,91.54,91.47,91.49,26204.0,86.4765,86.4765,86.4104,86.4293,26204.0
2017-04-27 13:25:00,91.49,91.55,91.48,91.52,27467.0,86.4293,86.486,86.4199,86.4577,27467.0
2017-04-27 13:30:00,91.52,91.56,91.5,91.52,24483.0,86.4577,86.4954,86.4388,86.4577,24483.0
2017-04-27 13:35:00,91.51,91.52,91.47,91.48,20385.0,86.4482,86.4577,86.4104,86.4199,20385.0
2017-04-27 13:40:00,91.48,91.49,91.44,91.45,25827.0,86.4199,86.4293,86.3821,86.3915,25827.0
2017-04-27 13:45:00,91.45,91.5,91.44,91.48,41518.0,86.3915,86.4388,86.3821,86.4199,41518.0
2017-04-27 13:50:00,91.48,91.51,91.47,91.51,29395.0,86.4199,86.4482,86.4104,86.4482,29395.0
2017-04-27 13:55:00,91.51,91.52,91.49,91.51,24711.0,86.4482,86.4577,86.4293,86.4482,24711.0
2017-04-27 14:00:00,91.5,91.54,91.5,91.53,45305.0,86.4388,86.4765,86.4388,86.4671,45305.0
2017-04-27 14:05:00,91.53,91.53,91.49,91.51,35640.0,86.4671,86.4671,86.4293,86.4482,35640.0
2017-04-27 14:10:00,91.52,91.55,91.51,91.52,44533.0,86.4577,86.486,86.4482,86.4577,44533.0
2017-04-27 14:15:00,91.52,91.59,91.51,91.59,70595.0,86.4577,86.5238,86.4482,86.5238,70595.0
2017-04-27 14:20:00,91.59,91.59,91.49,91.51,82951.0,86.5238,86.5238,86.4293,86.4482,82951.0
2017-04-27 14:25:00,91.51,91.53,91.48,91.53,38839.0,86.4482,86.4671,86.4199,86.4671,38839.0
2017-04-27 14:30:00,91.53,91.61,91.53,91.59,44569.0,86.4671,86.5427,86.4671,86.5238,44569.0
2017-04-27 14:35:00,91.59,91.63,91.58,91.6,56785.0,86.5238,86.5616,86.5143,86.5332,56785.0
2017-04-27 14:40:00,91.59,91.63,91.56,91.63,58776.0,86.5238,86.5616,86.4954,86.5616,58776.0
2017-04-27 14:45:00,91.63,91.65,91.6,91.61,27997.0,86.5616,86.5805,86.5332,86.5427,27997.0
2017-04-27 14:50:00,91.6,91.62,91.58,91.62,52966.0,86.5332,86.5521,86.5143,86.5521,52966.0
2017-04-27 14:55:00,91.61,91.65,91.59,91.63,87383.0,86.5427,86.5805,86.5238,86.5616,87383.0
2017-04-27 15:00:00,91.63,91.65,91.61,91.63,46122.0,86.5616,86.5805,86.5427,86.5616,46122.0
2017-04-27 15:05:00,91.63,91.63,91.53,91.56,73811.0,86.5616,86.5616,86.4671,86.4954,73811.0
2017-04-27 15:10:00,91.55,91.64,91.55,91.64,52789.0,86.486,86.571,86.486,86.571,52789.0
2017-04-27 15:15:00,91.64,91.65,91.59,91.6,58874.0,86.571,86.5805,86.5238,86.5332,58874.0
2017-04-27 15:20:00,91.6,91.64,91.59,91.64,65071.0,86.5332,86.571,86.5238,86.571,65071.0
2017-04-27 15:25:00,91.64,91.64,91.59,91.64,66382.0,86.571,86.571,86.5238,86.571,66382.0
2017-04-27 15:30:00,91.64,91.67,91.62,91.64,75019.0,86.571,86.5994,86.5521,86.571,75019.0
2017-04-27 15:35:00,91.65,91.66,91.57,91.6,103727.0,86.5805,86.5899,86.5049,86.5332,103727.0
2017-04-27 15:40:00,91.6,91.63,91.59,91.59,73156.0,86.5332,86.5616,86.5238,86.5238,73156.0
2017-04-27 15:45:00,91.59,91.63,91.55,91.56,81889.0,86.5238,86.5616,86.486,86.4954,81889.0
2017-04-27 15:50:00,91.56,91.58,91.52,91.57,155015.0,86.4954,86.5143,86.4577,86.5049,155015.0
2017-04-27 15:55:00,91.58,91.65,91.54,91.59,225521.0,86.5143,86.5805,86.4765,86.5238,225521.0
2017-04-28 09:30:00,91.39,91.55,91.34,91.4,168344.0,86.3348,86.486,86.2876,86.3443,168344.0
2017-04-28 09:35:00,91.38,91.39,91.15,91.19,80955.0,86.3254,86.3348,86.1081,86.1459,80955.0
2017-04-28 09:40:00,91.2,91.25,91.16,91.18,81372.0,86.1554,86.2026,86.1176,86.1365,81372.0
2017-04-28 09:45:00,91.16,91.19,91.09,91.12,96853.0,86.1176,86.1459,86.0514,86.0798,96853.0
2017-04-28 09:50:00,91.11,91.11,90.98,91.04,120723.0,86.0703,86.0703,85.9475,86.0042,120723.0
2017-04-28 09:55:00,91.04,91.18,91.02,91.18,54035.0,86.0042,86.1365,85.9853,86.1365,54035.0
2017-04-28 10:00:00,91.19,91.33,91.19,91.31,68010.0,86.1459,86.2782,86.1459,86.2593,68010.0
2017-04-28 10:05:00,91.32,91.35,91.29,91.34,88963.0,86.2687,86.2971,86.2404,86.2876,88963.0
2017-04-28 10:10:00,91.34,91.48,91.33,91.44,77268.0,86.2876,86.4199,86.2782,86.3821,77268.0
2017-04-28 10:15:00,91.43,91.48,91.41,91.45,45433.0,86.3726,86.4199,86.3537,86.3915,45433.0
2017-04-28 10:20:00,91.45,91.46,91.32,91.32,202009.0,86.3915,86.401,86.2687,86.2687,202009.0
2017-04-28 10:25:00,91.32,91.33,91.1,91.13,262901.0,86.2687,86.2782,86.0609,86.0892,262901.0
2017-04-28 10:30:00,91.13,91.17,91.1,91.17,64460.0,86.0892,86.127,86.0609,86.127,64460.0
2017-04-28 10:35:00,91.17,91.24,91.16,91.23,39767.0,86.127,86.1931,86.1176,86.1837,39767.0
2017-04-28 10:40:00,91.23,91.26,91.2,91.24,32456.0,86.1837,86.212,86.1554,86.1931,32456.0
2017-04-28 10:45:00,91.24,91.27,91.2,91.22,138559.0,86.1931,86.2215,86.1554,86.1742,138559.0
2017-04-28 10:50:00,91.22,91.22,91.16,91.21,81516.0,86.1742,86.1742,86.1176,86.1648,81516.0
2017-04-28 10:55:00,91.2,91.24,91.17,91.24,44794.0,86.1554,86.1931,86.127,86.1931,44794.0
2017-04-28 11:00:00,91.23,91.33,91.22,91.32,47630.0,86.1837,86.2782,86.1742,86.2687,47630.0
2017-04-28 11:05:00,91.31,91.31,91.24,91.24,55243.0,86.2593,86.2593,86.1931,86.1931,55243.0
2017-04-28 11:10:00,91.24,91.29,91.24,91.28,42374.0,86.1931,86.2404,86.1931,86.2309,42374.0
2017-04-28 11:15:00,91.27,91.29,91.25,91.27,27242.0,86.2215,86.2404,86.2026,86.2215,27242.0
2017-04-28 11:20:00,91.28,91.28,91.21,91.22,37897.0,86.2309,86.2309,86.1648,86.1742,37897.0
2017-04-28 11:25:00,91.23,91.32,91.23,91.29,41943.0,86.1837,86.2687,86.1837,86.2404,41943.0
2017-04-28 11:30:00,91.29,91.32,91.22,91.23,67656.0,86.2404,86.2687,86.1742,86.1837,67656.0
2017-04-28 11:35:00,91.23,91.25,91.2,91.2,29232.0,86.1837,86.2026,86.1554,86.1554,29232.0
2017-04-28 11:40:00,91.21,91.25,91.16,91.17,43509.0,86.1648,86.2026,86.1176,86.127,43509.0
2017-04-28 11:45:00,91.17,91.3,91.17,91.3,42276.0,86.127,86.2498,86.127,86.2498,42276.0
2017-04-28 11:50:00,91.3,91.4,91.29,91.4,122707.0,86.2498,86.3443,86.2404,86.3443,122707.0
2017-04-28 11:55:00,91.4,91.42,91.32,91.34,61858.0,86.3443,86.3632,86.2687,86.2876,61858.0
2017-04-28 12:00:00,91.34,91.46,91.34,91.45,50594.0,86.2876,86.401,86.2876,86.3915,50594.0
2017-04-28 12:05:00,91.45,91.45,91.39,91.42,25107.0,86.3915,86.3915,86.3348,86.3632,25107.0
2017-04-28 12:10:00,91.41,91.47,91.41,91.42,28839.0,86.3537,86.4104,86.3537,86.3632,28839.0
2017-04-28 12:15:00,91.41,91.42,91.31,91.33,38483.0,86.3537,86.3632,86.2593,86.2782,38483.0
2017-04-28 12:20:00,91.33,91.4,91.31,91.4,36018.0,86.2782,86.3443,86.2593,86.3443,36018.0
2017-04-28 12:25:00,91.39,91.4,91.34,91.35,25845.0,86.3348,86.3443,86.2876,86.2971,25845.0
2017-04-28 12:30:00,91.36,91.37,91.3,91.33,28316.0,86.3065,86.3159,86.2498,86.2782,28316.0
2017-04-28 12:35:00,91.33,91.36,91.32,91.36,20547.0,86.2782,86.3065,86.2687,86.3065,20547.0
2017-04-28 12:40:00,91.35,91.39,91.34,91.39,18529.0,86.2971,86.3348,86.2876,86.3348,18529.0
2017-04-28 12:45:00,91.39,91.43,91.38,91.42,43534.0,86.3348,86.3726,86.3254,86.3632,43534.0
2017-04-28 12:50:00,91.42,91.43,91.34,91.34,42855.0,86.3632,86.3726,86.2876,86.2876,42855.0
2017-04-28 12:55:00,91.34,91.37,91.33,91.37,44425.0,86.2876,86.3159,86.2782,86.3159,44425.0
2017-04-28 13:00:00,91.37,91.37,91.3,91.37,33017.0,86.3159,86.3159,86.2498,86.3159,33017.0
2017-04-28 13:05:00,91.38,91.41,91.34,91.38,35764.0,86.3254,86.3537,86.2876,86.3254,35764.0
2017-04-28 13:10:00,91.38,91.41,91.35,91.39,36315.0,86.3254,86.3537,86.2971,86.3348,36315.0
2017-04-28 13:15:00,91.39,91.42,91.32,91.34,39604.0,86.3348,86.3632,86.2687,86.2876,39604.0
2017-04-28 13:20:00,91.33,91.4,91.33,91.38,31034.0,86.2782,86.3443,86.2782,86.3254,31034.0
2017-04-28 13:25:00,91.37,91.39,91.33,91.33,37953.0,86.3159,86.3348,86.2782,86.2782,37953.0
2017-04-28 13:30:00,91.33,91.38,91.32,91.35,36721.0,86.2782,86.3254,86.2687,86.2971,36721.0
2017-04-28 13:35:00,91.34,91.38,91.32,91.35,29852.0,86.2876,86.3254,86.2687,86.2971,29852.0
2017-04-28 13:40:00,91.35,91.36,91.32,91.36,33960.0,86.2971,86.3065,86.2687,86.3065,33960.0
2017-04-28 13:45:00,91.35,91.36,91.3,91.3,42362.0,86.2971,86.3065,86.2498,86.2498,42362.0
2017-04-28 13:50:00,91.3,91.37,91.29,91.34,57414.0,86.2498,86.3159,86.2404,86.2876,57414.0
2017-04-28 13:55:00,91.35,91.35,91.31,91.34,37996.0,86.2971,86.2971,86.2593,86.2876,37996.0
2017-04-28 14:00:00,91.34,91.35,91.31,91.34,42584.0,86.2876,86.2971,86.2593,86.2876,42584.0
2017-04-28 14:05:00,91.35,91.36,91.3,91.31,52598.0,86.2971,86.3065,86.2498,86.2593,52598.0
2017-04-28 14:10:00,91.3,91.32,91.23,91.23,57401.0,86.2498,86.2687,86.1837,86.1837,57401.0
2017-04-28 14:15:00,91.24,91.3,91.23,91.27,54614.0,86.1931,86.2498,86.1837,86.2215,54614.0
2017-04-28 14:20:00,91.27,91.34,91.25,91.32,42606.0,86.2215,86.2876,86.2026,86.2687,42606.0
2017-04-28 14:25:00,91.32,91.33,91.28,91.31,39614.0,86.2687,86.2782,86.2309,86.2593,39614.0
2017-04-28 14:30:00,91.31,91.38,91.31,91.37,46237.0,86.2593,86.3254,86.2593,86.3159,46237.0
2017-04-28 14:35:00,91.37,91.37,91.25,91.28,56138.0,86.3159,86.3159,86.2026,86.2309,56138.0
2017-04-28 14:40:00,91.28,91.35,91.27,91.31,36384.0,86.2309,86.2971,86.2215,86.2593,36384.0
2017-04-28 14:45:00,91.31,91.35,91.29,91.31,41750.0,86.2593,86.2971,86.2404,86.2593,41750.0
2017-04-28 14:50:00,91.3,91.32,91.28,91.29,57745.0,86.2498,86.2687,86.2309,86.2404,57745.0
2017-04-28 14:55:00,91.29,91.34,91.28,91.28,61311.0,86.2404,86.2876,86.2309,86.2309,61311.0
2017-04-28 15:00:00,91.28,91.29,91.21,91.23,79596.0,86.2309,86.2404,86.1648,86.1837,79596.0
2017-04-28 15:05:00,91.23,91.28,91.21,91.23,78227.0,86.1837,86.2309,86.1648,86.1837,78227.0
2017-04-28 15:10:00,91.24,91.29,91.23,91.29,97355.0,86.1931,86.2404,86.1837,86.2404,97355.0
2017-04-28 15:15:00,91.28,91.32,91.26,91.31,65865.0,86.2309,86.2687,86.212,86.2593,65865.0
2017-04-28 15:20:00,91.31,91.35,91.29,91.33,109239.0,86.2593,86.2971,86.2404,86.2782,109239.0
2017-04-28 15:25:00,91.33,91.36,91.3,91.34,94566.0,86.2782,86.3065,86.2498,86.2876,94566.0
2017-04-28 15:30:00,91.34,91.35,91.32,91.33,74833.0,86.2876,86.2971,86.2687,86.2782,74833.0
2017-04-28 15:35:00,91.33,91.35,91.3,91.31,107363.0,86.2782,86.2971,86.2498,86.2593,107363.0
2017-04-28 15:40:00,91.31,91.32,91.27,91.29,89782.0,86.2593,86.2687,86.2215,86.2404,89782.0
2017-04-28 15:45:00,91.28,91.29,91.23,91.24,112427.0,86.2309,86.2404,86.1837,86.1931,112427.0
2017-04-28 15:50:00,91.24,91.26,91.19,91.24,188540.0,86.1931,86.212,86.1459,86.1931,188540.0
2017-04-28 15:55:00,91.23,91.3,91.21,91.22,369476.0,86.1837,86.2498,86.1648,86.1742,369476.0
2017-05-01 09:30:00,91.29,91.38,91.22,91.38,165152.0,86.2404,86.3254,86.1742,86.3254,165152.0
2017-05-01 09:35:00,91.38,91.44,91.14,91.22,183324.0,86.3254,86.3821,86.0987,86.1742,183324.0
2017-05-01 09:40:00,91.22,91.37,91.22,91.28,125321.0,86.1742,86.3159,86.1742,86.2309,125321.0
2017-05-01 09:45:00,91.29,91.34,91.27,91.31,45323.0,86.2404,86.2876,86.2215,86.2593,45323.0
2017-05-01 09:50:00,91.32,91.33,91.23,91.3,88005.0,86.2687,86.2782,86.1837,86.2498,88005.0
2017-05-01 09:55:00,91.31,91.33,91.26,91.26,45245.0,86.2593,86.2782,86.212,86.212,45245.0
2017-05-01 10:00:00,91.26,91.32,91.23,91.29,36278.0,86.212,86.2687,86.1837,86.2404,36278.0
2017-05-01 10:05:00,91.28,91.34,91.23,91.25,63672.0,86.2309,86.2876,86.1837,86.2026,63672.0
2017-05-01 10:10:00,91.25,91.27,91.18,91.24,89051.0,86.2026,86.2215,86.1365,86.1931,89051.0
2017-05-01 10:15:00,91.23,91.32,91.23,91.29,50323.0,86.1837,86.2687,86.1837,86.2404,50323.0
2017-05-01 10:20:00,91.29,91.29,91.21,91.29,32213.0,86.2404,86.2404,86.1648,86.2404,32213.0
2017-05-01 10:25:00,91.29,91.33,91.25,91.31,37065.0,86.2404,86.2782,86.2026,86.2593,37065.0
2017-05-01 10:30:00,91.31,91.35,91.3,91.33,38978.0,86.2593,86.2971,86.2498,86.2782,38978.0
2017-05-01 10:35:00,91.33,91.37,91.31,91.37,58153.0,86.2782,86.3159,86.2593,86.3159,58153.0
2017-05-01 10:40:00,91.37,91.38,91.21,91.23,258377.0,86.3159,86.3254,86.1648,86.1837,258377.0
2017-05-01 10:45:00,91.24,91.29,91.2,91.27,59968.0,86.1931,86.2404,86.1554,86.2215,59968.0
2017-05-01 10:50:00,91.27,91.34,91.25,91.29,63340.0,86.2215,86.2876,86.2026,86.2404,63340.0
2017-05-01 10:55:00,91.3,91.33,91.29,91.3,54408.0,86.2498,86.2782,86.2404,86.2498,54408.0
2017-05-01 11:00:00,91.29,91.31,91.2,91.21,55854.0,86.2404,86.2593,86.1554,86.1648,55854.0
2017-05-01 11:05:00,91.22,91.28,91.21,91.25,51342.0,86.1742,86.2309,86.1648,86.2026,51342.0
2017-05-01 11:10:00,91.26,91.26,91.19,91.19,51239.0,86.212,86.212,86.1459,86.1459,51239.0
2017-05-01 11:15:00,91.18,91.25,91.18,91.24,84518.0,86.1365,86.2026,86.1365,86.1931,84518.0
2017-05-01 11:20:00,91.25,91.3,91.24,91.3,23020.0,86.2026,86.2498,86.1931,86.2498,23020.0
2017-05-01 11:25:00,91.3,91.32,91.22,91.22,47225.0,86.2498,86.2687,86.1742,86.1742,47225.0
2017-05-01 11:30:00,91.22,91.29,91.2,91.29,84913.0,86.1742,86.2404,86.1554,86.2404,84913.0
2017-05-01 11:35:00,91.29,91.31,91.25,91.26,51738.0,86.2404,86.2593,86.2026,86.212,51738.0
2017-05-01 11:40:00,91.27,91.31,91.25,91.31,29161.0,86.2215,86.2593,86.2026,86.2593,29161.0
2017-05-01 11:45:00,91.3,91.31,91.25,91.29,64170.0,86.2498,86.2593,86.2026,86.2404,64170.0
2017-05-01 11:50:00,91.29,91.31,91.26,91.27,30499.0,86.2404,86.2593,86.212,86.2215,30499.0
2017-05-01 11:55:00,91.27,91.31,91.26,91.27,31063.0,86.2215,86.2593,86.212,86.2215,31063.0
2017-05-01 12:00:00,91.28,91.29,91.25,91.26,26484.0,86.2309,86.2404,86.2026,86.212,26484.0
2017-05-01 12:05:00,91.27,91.28,91.24,91.26,33835.0,86.2215,86.2309,86.1931,86.212,33835.0
2017-05-01 12:10:00,91.26,91.26,91.19,91.23,44135.0,86.212,86.212,86.1459,86.1837,44135.0
2017-05-01 12:15:00,91.22,91.23,91.18,91.18,44352.0,86.1742,86.1837,86.1365,86.1365,44352.0
2017-05-01 12:20:00,91.19,91.21,91.16,91.2,55772.0,86.1459,86.1648,86.1176,86.1554,55772.0
2017-05-01 12:25:00,91.2,91.22,91.18,91.21,24565.0,86.1554,86.1742,86.1365,86.1648,24565.0
2017-05-01 12:30:00,91.2,91.33,91.2,91.32,61902.0,86.1554,86.2782,86.1554,86.2687,61902.0
2017-05-01 12:35:00,91.31,91.33,91.3,91.33,30861.0,86.2593,86.2782,86.2498,86.2782,30861.0
2017-05-01 12:40:00,91.33,91.34,91.28,91.31,129226.0,86.2782,86.2876,86.2309,86.2593,129226.0
2017-05-01 12:45:00,91.31,91.34,91.27,91.3,64745.0,86.2593,86.2876,86.2215,86.2498,64745.0
2017-05-01 12:50:00,91.3,91.32,91.17,91.28,135107.0,86.2498,86.2687,86.127,86.2309,135107.0
2017-05-01 12:55:00,91.28,91.33,91.26,91.3,40299.0,86.2309,86.2782,86.212,86.2498,40299.0
2017-05-01 13:00:00,91.3,91.35,91.27,91.34,68271.0,86.2498,86.2971,86.2215,86.2876,68271.0
2017-05-01 13:05:00,91.35,91.38,91.33,91.35,56961.0,86.2971,86.3254,86.2782,86.2971,56961.0
2017-05-01 13:10:00,91.35,91.38,91.33,91.36,35760.0,86.2971,86.3254,86.2782,86.3065,35760.0
2017-05-01 13:15:00,91.36,91.45,91.35,91.45,32859.0,86.3065,86.3915,86.2971,86.3915,32859.0
2017-05-01 13:20:00,91.46,91.49,91.45,91.48,55275.0,86.401,86.4293,86.3915,86.4199,55275.0
2017-05-01 13:25:00,91.48,91.49,91.4,91.41,52076.0,86.4199,86.4293,86.3443,86.3537,52076.0
2017-05-01 13:30:00,91.41,91.43,91.38,91.42,63466.0,86.3537,86.3726,86.3254,86.3632,63466.0
2017-05-01 13:35:00,91.42,91.45,91.41,91.42,46711.0,86.3632,86.3915,86.3537,86.3632,46711.0
2017-05-01 13:40:00,91.42,91.42,91.35,91.35,58429.0,86.3632,86.3632,86.2971,86.2971,58429.0
2017-05-01 13:45:00,91.35,91.37,91.3,91.36,68294.0,86.2971,86.3159,86.2498,86.3065,68294.0
2017-05-01 13:50:00,91.36,91.38,91.32,91.34,67267.0,86.3065,86.3254,86.2687,86.2876,67267.0
2017-05-01 13:55:00,91.34,91.36,91.29,91.34,63987.0,86.2876,86.3065,86.2404,86.2876,63987.0
2017-05-01 14:00:00,91.34,91.39,91.32,91.39,88495.0,86.2876,86.3348,86.2687,86.3348,88495.0
2017-05-01 14:05:00,91.4,91.45,91.38,91.45,40748.0,86.3443,86.3915,86.3254,86.3915,40748.0
2017-05-01 14:10:00,91.45,91.53,91.44,91.52,135195.0,86.3915,86.4671,86.3821,86.4577,135195.0
2017-05-01 14:15:00,91.52,91.58,91.51,91.57,67173.0,86.4577,86.5143,86.4482,86.5049,67173.0
2017-05-01 14:20:00,91.58,91.58,91.55,91.58,68899.0,86.5143,86.5143,86.486,86.5143,68899.0
2017-05-01 14:25:00,91.57,91.63,91.57,91.62,69073.0,86.5049,86.5616,86.5049,86.5521,69073.0
2017-05-01 14:30:00,91.61,91.65,91.56,91.57,92596.0,86.5427,86.5805,86.4954,86.5049,92596.0
2017-05-01 14:35:00,91.56,91.6,91.54,91.57,59698.0,86.4954,86.5332,86.4765,86.5049,59698.0
2017-05-01 14:40:00,91.56,91.58,91.5,91.51,175683.0,86.4954,86.5143,86.4388,86.4482,175683.0
2017-05-01 14:45:00,91.51,91.52,91.46,91.48,127506.0,86.4482,86.4577,86.401,86.4199,127506.0
2017-05-01 14:50:00,91.47,91.5,91.46,91.48,47865.0,86.4104,86.4388,86.401,86.4199,47865.0
2017-05-01 14:55:00,91.48,91.52,91.47,91.5,53049.0,86.4199,86.4577,86.4104,86.4388,53049.0
2017-05-01 15:00:00,91.49,91.55,91.49,91.55,53188.0,86.4293,86.486,86.4293,86.486,53188.0
2017-05-01 15:05:00,91.55,91.58,91.5,91.57,140391.0,86.486,86.5143,86.4388,86.5049,140391.0
2017-05-01 15:10:00,91.57,91.6,91.56,91.59,52755.0,86.5049,86.5332,86.4954,86.5238,52755.0
2017-05-01 15:15:00,91.59,91.6,91.52,91.52,66590.0,86.5238,86.5332,86.4577,86.4577,66590.0
2017-05-01 15:20:00,91.52,91.57,91.5,91.55,89462.0,86.4577,86.5049,86.4388,86.486,89462.0
2017-05-01 15:25:00,91.55,91.6,91.54,91.56,77508.0,86.486,86.5332,86.4765,86.4954,77508.0
2017-05-01 15:30:00,91.57,91.67,91.56,91.66,80727.0,86.5049,86.5994,86.4954,86.5899,80727.0
2017-05-01 15:35:00,91.66,91.67,91.62,91.64,113287.0,86.5899,86.5994,86.5521,86.571,113287.0
2017-05-01 15:40:00,91.64,91.65,91.57,91.57,107723.0,86.571,86.5805,86.5049,86.5049,107723.0
2017-05-01 15:45:00,91.57,91.59,91.55,91.55,102343.0,86.5049,86.5238,86.486,86.486,102343.0
2017-05-01 15:50:00,91.55,91.56,91.48,91.5,124976.0,86.486,86.4954,86.4199,86.4388,124976.0
2017-05-01 15:55:00,91.49,91.5,91.29,91.33,441396.0,86.4293,86.4388,86.2404,86.2782,441396.0
2017-05-02 09:30:00,91.62,91.79,91.53,91.78,164476.0,86.5521,86.7127,86.4671,86.7033,164476.0
2017-05-02 09:35:00,91.78,92.0,91.78,91.92,166418.0,86.7033,86.9111,86.7033,86.8355,166418.0
2017-05-02 09:40:00,91.93,91.93,91.71,91.74,130312.0,86.845,86.845,86.6371,86.6655,130312.0
2017-05-02 09:45:00,91.73,91.76,91.61,91.71,170935.0,86.656,86.6844,86.5427,86.6371,170935.0
2017-05-02 09:50:00,91.71,91.79,91.65,91.75,106915.0,86.6371,86.7127,86.5805,86.6749,106915.0
2017-05-02 09:55:00,91.74,91.78,91.72,91.74,108326.0,86.6655,86.7033,86.6466,86.6655,108326.0
2017-05-02 10:00:00,91.73,91.76,91.54,91.6,119795.0,86.656,86.6844,86.4765,86.5332,119795.0
2017-05-02 10:05:00,91.61,91.7,91.55,91.56,65295.0,86.5427,86.6277,86.486,86.4954,65295.0
2017-05-02 10:10:00,91.56,91.68,91.55,91.68,113581.0,86.4954,86.6088,86.486,86.6088,113581.0
2017-05-02 10:15:00,91.68,91.79,91.65,91.79,83336.0,86.6088,86.7127,86.5805,86.7127,83336.0
2017-05-02 10:20:00,91.79,91.85,91.76,91.85,153653.0,86.7127,86.7694,86.6844,86.7694,153653.0
2017-05-02 10:25:00,91.84,91.99,91.83,91.96,136638.0,86.76,86.9017,86.7505,86.8733,136638.0
2017-05-02 10:30:00,91.96,92.06,91.94,91.95,101238.0,86.8733,86.9678,86.8544,86.8639,101238.0
2017-05-02 10:35:00,91.94,92.0,91.9,91.98,101721.0,86.8544,86.9111,86.8166,86.8922,101721.0
2017-05-02 10:40:00,91.98,92.12,91.95,92.12,107493.0,86.8922,87.0245,86.8639,87.0245,107493.0
2017-05-02 10:45:00,92.12,92.19,92.01,92.05,86269.0,87.0245,87.0906,86.9205,86.9583,86269.0
2017-05-02 10:50:00,92.04,92.09,92.0,92.07,72224.0,86.9489,86.9961,86.9111,86.9772,72224.0
2017-05-02 10:55:00,92.07,92.21,92.04,92.2,118663.0,86.9772,87.1095,86.9489,87.1,118663.0
2017-05-02 11:00:00,92.2,92.22,92.16,92.2,78333.0,87.1,87.1189,87.0622,87.1,78333.0
2017-05-02 11:05:00,92.2,92.25,92.18,92.23,58725.0,87.1,87.1473,87.0811,87.1284,58725.0
2017-05-02 11:10:00,92.24,92.33,92.2,92.33,108942.0,87.1378,87.2228,87.1,87.2228,108942.0
2017-05-02 11:15:00,92.34,92.34,92.3,92.31,45398.0,87.2323,87.2323,87.1945,87.204,45398.0
2017-05-02 11:20:00,92.31,92.37,92.28,92.37,105646.0,87.204,87.2606,87.1756,87.2606,105646.0
2017-05-02 11:25:00,92.37,92.4,92.34,92.39,87234.0,87.2606,87.289,87.2323,87.2795,87234.0
2017-05-02 11:30:00,92.39,92.47,92.38,92.46,65777.0,87.2795,87.3551,87.2701,87.3457,65777.0
2017-05-02 11:35:00,92.46,92.56,92.46,92.56,91648.0,87.3457,87.4401,87.3457,87.4401,91648.0
2017-05-02 11:40:00,92.56,92.63,92.53,92.53,105550.0,87.4401,87.5063,87.4118,87.4118,105550.0
2017-05-02 11:45:00,92.53,92.57,92.53,92.56,69962.0,87.4118,87.4496,87.4118,87.4401,69962.0
2017-05-02 11:50:00,92.56,92.57,92.5,92.52,110744.0,87.4401,87.4496,87.3834,87.4023,110744.0
2017-05-02 11:55:00,92.52,92.54,92.48,92.51,45036.0,87.4023,87.4212,87.3645,87.3929,45036.0
2017-05-02 12:00:00,92.51,92.65,92.5,92.64,88856.0,87.3929,87.5251,87.3834,87.5157,88856.0
2017-05-02 12:05:00,92.65,92.73,92.62,92.73,64919.0,87.5251,87.6007,87.4968,87.6007,64919.0
2017-05-02 12:10:00,92.73,92.75,92.67,92.67,71089.0,87.6007,87.6196,87.544,87.544,71089.0
2017-05-02 12:15:00,92.68,92.72,92.66,92.7,46955.0,87.5535,87.5913,87.5346,87.5724,46955.0
2017-05-02 12:20:00,92.69,92.69,92.53,92.53,47834.0,87.5629,87.5629,87.4118,87.4118,47834.0
2017-05-02 12:25:00,92.54,92.54,92.4,92.41,83657.0,87.4212,87.4212,87.289,87.2984,83657.0
2017-05-02 12:30:00,92.42,92.45,92.41,92.42,40509.0,87.3079,87.3362,87.2984,87.3079,40509.0
2017-05-02 12:35:00,92.42,92.45,92.39,92.42,55212.0,87.3079,87.3362,87.2795,87.3079,55212.0
2017-05-02 12:40:00,92.42,92.43,92.35,92.39,60930.0,87.3079,87.3173,87.2417,87.2795,60930.0
2017-05-02 12:45:00,92.39,92.39,92.28,92.29,41923.0,87.2795,87.2795,87.1756,87.1851,41923.0
2017-05-02 12:50:00,92.3,92.3,92.25,92.26,40273.0,87.1945,87.1945,87.1473,87.1567,40273.0
2017-05-02 12:55:00,92.26,92.37,92.26,92.36,99520.0,87.1567,87.2606,87.1567,87.2512,99520.0
2017-05-02 13:00:00,92.36,92.4,92.34,92.39,70007.0,87.2512,87.289,87.2323,87.2795,70007.0
2017-05-02 13:05:00,92.39,92.42,92.34,92.42,123410.0,87.2795,87.3079,87.2323,87.3079,123410.0
2017-05-02 13:10:00,92.42,92.51,92.41,92.51,64599.0,87.3079,87.3929,87.2984,87.3929,64599.0
2017-05-02 13:15:00,92.51,92.63,92.5,92.61,70581.0,87.3929,87.5063,87.3834,87.4874,70581.0
2017-05-02 13:20:00,92.62,92.62,92.52,92.56,57726.0,87.4968,87.4968,87.4023,87.4401,57726.0
2017-05-02 13:25:00,92.57,92.57,92.46,92.46,37001.0,87.4496,87.4496,87.3457,87.3457,37001.0
2017-05-02 13:30:00,92.45,92.51,92.42,92.5,57638.0,87.3362,87.3929,87.3079,87.3834,57638.0
2017-05-02 13:35:00,92.5,92.54,92.48,92.53,47123.0,87.3834,87.4212,87.3645,87.4118,47123.0
2017-05-02 13:40:00,92.52,92.52,92.47,92.5,31488.0,87.4023,87.4023,87.3551,87.3834,31488.0
2017-05-02 13:45:00,92.49,92.5,92.42,92.43,57583.0,87.374,87.3834,87.3079,87.3173,57583.0
2017-05-02 13:50:00,92.43,92.44,92.39,92.44,64239.0,87.3173,87.3268,87.2795,87.3268,64239.0
2017-05-02 13:55:00,92.44,92.44,92.39,92.4,51336.0,87.3268,87.3268,87.2795,87.289,51336.0
2017-05-02 14:00:00,92.4,92.43,92.37,92.43,85648.0,87.289,87.3173,87.2606,87.3173,85648.0
2017-05-02 14:05:00,92.42,92.42,92.38,92.41,48888.0,87.3079,87.3079,87.2701,87.2984,48888.0
2017-05-02 14:10:00,92.41,92.41,92.28,92.29,88554.0,87.2984,87.2984,87.1756,87.1851,88554.0
2017-05-02 14:15:00,92.28,92.39,92.28,92.38,61742.0,87.1756,87.2795,87.1756,87.2701,61742.0
2017-05-02 14:20:00,92.38,92.43,92.32,92.34,51676.0,87.2701,87.3173,87.2134,87.2323,51676.0
2017-05-02 14:25:00,92.34,92.42,92.33,92.34,69977.0,87.2323,87.3079,87.2228,87.2323,69977.0
2017-05-02 14:30:00,92.34,92.34,92.31,92.31,25522.0,87.2323,87.2323,87.204,87.204,25522.0
2017-05-02 14:35:00,92.31,92.32,92.26,92.29,35602.0,87.204,87.2134,87.1567,87.1851,35602.0
2017-05-02 14:40:00,92.29,92.32,92.25,92.28,38233.0,87.1851,87.2134,87.1473,87.1756,38233.0
2017-05-02 14:45:00,92.29,92.29,92.19,92.21,49800.0,87.1851,87.1851,87.0906,87.1095,49800.0
2017-05-02 14:50:00,92.21,92.23,92.19,92.2,48639.0,87.1095,87.1284,87.0906,87.1,48639.0
2017-05-02 14:55:00,92.2,92.27,92.19,92.24,66648.0,87.1,87.1662,87.0906,87.1378,66648.0
2017-05-02 15:00:00,92.24,92.26,92.2,92.21,58437.0,87.1378,87.1567,87.1,87.1095,58437.0
2017-05-02 15:05:00,92.21,92.28,92.19,92.27,162569.0,87.1095,87.1756,87.0906,87.1662,162569.0
2017-05-02 15:10:00,92.27,92.34,92.27,92.31,84843.0,87.1662,87.2323,87.1662,87.204,84843.0
2017-05-02 15:15:00,92.32,92.32,92.28,92.29,39914.0,87.2134,87.2134,87.1756,87.1851,39914.0
2017-05-02 15:20:00,92.3,92.38,92.29,92.33,93133.0,87.1945,87.2701,87.1851,87.2228,93133.0
2017-05-02 15:25:00,92.33,92.33,92.25,92.26,72386.0,87.2228,87.2228,87.1473,87.1567,72386.0
2017-05-02 15:30:00,92.26,92.33,92.25,92.27,75223.0,87.1567,87.2228,87.1473,87.1662,75223.0
2017-05-02 15:35:00,92.28,92.32,92.28,92.31,69638.0,87.1756,87.2134,87.1756,87.204,69638.0
2017-05-02 15:40:00,92.31,92.33,92.26,92.33,80642.0,87.204,87.2228,87.1567,87.2228,80642.0
2017-05-02 15:45:00,92.33,92.39,92.32,92.39,129846.0,87.2228,87.2795,87.2134,87.2795,129846.0
2017-05-02 15:50:00,92.39,92.47,92.38,92.46,182347.0,87.2795,87.3551,87.2701,87.3457,182347.0
2017-05-02 15:55:00,92.47,92.53,92.27,92.47,743077.0,87.3551,87.4118,87.1662,87.3551,743077.0
2017-05-03 09:30:00,92.4,92.46,92.06,92.29,132177.0,87.289,87.3457,86.9678,87.1851,132177.0
2017-05-03 09:35:00,92.28,92.54,92.28,92.34,64545.0,87.1756,87.4212,87.1756,87.2323,64545.0
2017-05-03 09:40:00,92.36,92.44,92.16,92.19,58255.0,87.2512,87.3268,87.0622,87.0906,58255.0
2017-05-03 09:45:00,92.19,92.32,92.19,92.31,63891.0,87.0906,87.2134,87.0906,87.204,63891.0
2017-05-03 09:50:00,92.3,92.32,92.21,92.25,50446.0,87.1945,87.2134,87.1095,87.1473,50446.0
2017-05-03 09:55:00,92.22,92.42,92.21,92.39,48915.0,87.1189,87.3079,87.1095,87.2795,48915.0
2017-05-03 10:00:00,92.39,92.47,92.32,92.47,81400.0,87.2795,87.3551,87.2134,87.3551,81400.0
2017-05-03 10:05:00,92.46,92.55,92.42,92.42,80620.0,87.3457,87.4307,87.3079,87.3079,80620.0
2017-05-03 10:10:00,92.42,92.47,92.38,92.39,71418.0,87.3079,87.3551,87.2701,87.2795,71418.0
2017-05-03 10:15:00,92.39,92.41,92.31,92.37,88814.0,87.2795,87.2984,87.204,87.2606,88814.0
2017-05-03 10:20:00,92.37,92.37,92.22,92.27,47599.0,87.2606,87.2606,87.1189,87.1662,47599.0
2017-05-03 10:25:00,92.27,92.33,92.23,92.33,32201.0,87.1662,87.2228,87.1284,87.2228,32201.0
2017-05-03 10:30:00,92.33,92.41,92.29,92.33,65522.0,87.2228,87.2984,87.1851,87.2228,65522.0
2017-05-03 10:35:00,92.32,92.43,92.31,92.37,54343.0,87.2134,87.3173,87.204,87.2606,54343.0
2017-05-03 10:40:00,92.36,92.39,92.28,92.31,63989.0,87.2512,87.2795,87.1756,87.204,63989.0
2017-05-03 10:45:00,92.31,92.33,92.24,92.25,78716.0,87.204,87.2228,87.1378,87.1473,78716.0
2017-05-03 10:50:00,92.25,92.25,92.01,92.05,136923.0,87.1473,87.1473,86.9205,86.9583,136923.0
2017-05-03 10:55:00,92.05,92.12,92.02,92.07,44003.0,86.9583,87.0245,86.93,86.9772,44003.0
2017-05-03 11:00:00,92.07,92.13,91.99,91.99,53831.0,86.9772,87.0339,86.9017,86.9017,53831.0
2017-05-03 11:05:00,92.0,92.09,91.98,92.05,64581.0,86.9111,86.9961,86.8922,86.9583,64581.0
2017-05-03 11:10:00,92.04,92.07,91.98,91.99,46051.0,86.9489,86.9772,86.8922,86.9017,46051.0
2017-05-03 11:15:00,92.0,92.06,91.99,92.02,37030.0,86.9111,86.9678,86.9017,86.93,37030.0
2017-05-03 11:20:00,92.02,92.11,92.02,92.07,45255.0,86.93,87.015,86.93,86.9772,45255.0
2017-05-03 11:25:00,92.08,92.12,92.06,92.08,27305.0,86.9867,87.0245,86.9678,86.9867,27305.0
2017-05-03 11:30:00,92.09,92.12,92.07,92.08,63816.0,86.9961,87.0245,86.9772,86.9867,63816.0
2017-05-03 11:35:00,92.09,92.17,92.09,92.16,33148.0,86.9961,87.0717,86.9961,87.0622,33148.0
2017-05-03 11:40:00,92.16,92.19,92.13,92.17,25568.0,87.0622,87.0906,87.0339,87.0717,25568.0
2017-05-03 11:45:00,92.17,92.22,92.16,92.21,43705.0,87.0717,87.1189,87.0622,87.1095,43705.0
2017-05-03 11:50:00,92.21,92.22,92.19,92.22,20987.0,87.1095,87.1189,87.0906,87.1189,20987.0
2017-05-03 11:55:00,92.22,92.23,92.2,92.21,24236.0,87.1189,87.1284,87.1,87.1095,24236.0
2017-05-03 12:00:00,92.22,92.34,92.21,92.34,43740.0,87.1189,87.2323,87.1095,87.2323,43740.0
2017-05-03 12:05:00,92.34,92.36,92.26,92.26,44953.0,87.2323,87.2512,87.1567,87.1567,44953.0
2017-05-03 12:10:00,92.25,92.3,92.2,92.27,37262.0,87.1473,87.1945,87.1,87.1662,37262.0
2017-05-03 12:15:00,92.27,92.3,92.26,92.29,18312.0,87.1662,87.1945,87.1567,87.1851,18312.0
2017-05-03 12:20:00,92.29,92.29,92.23,92.24,11792.0,87.1851,87.1851,87.1284,87.1378,11792.0
2017-05-03 12:25:00,92.25,92.28,92.24,92.28,17450.0,87.1473,87.1756,87.1378,87.1756,17450.0
2017-05-03 12:30:00,92.29,92.31,92.26,92.27,33955.0,87.1851,87.204,87.1567,87.1662,33955.0
2017-05-03 12:35:00,92.27,92.29,92.24,92.26,20434.0,87.1662,87.1851,87.1378,87.1567,20434.0
2017-05-03 12:40:00,92.26,92.27,92.21,92.23,23569.0,87.1567,87.1662,87.1095,87.1284,23569.0
2017-05-03 12:45:00,92.23,92.23,92.19,92.2,17534.0,87.1284,87.1284,87.0906,87.1,17534.0
2017-05-03 12:50:00,92.19,92.25,92.17,92.25,35072.0,87.0906,87.1473,87.0717,87.1473,35072.0
2017-05-03 12:55:00,92.25,92.3,92.24,92.3,20354.0,87.1473,87.1945,87.1378,87.1945,20354.0
2017-05-03 13:00:00,92.3,92.34,92.29,92.34,24095.0,87.1945,87.2323,87.1851,87.2323,24095.0
2017-05-03 13:05:00,92.33,92.35,92.28,92.28,26031.0,87.2228,87.2417,87.1756,87.1756,26031.0
2017-05-03 13:10:00,92.29,92.31,92.28,92.3,25342.0,87.1851,87.204,87.1756,87.1945,25342.0
2017-05-03 13:15:00,92.3,92.32,92.29,92.31,16552.0,87.1945,87.2134,87.1851,87.204,16552.0
2017-05-03 13:20:00,92.31,92.32,92.28,92.28,22340.0,87.204,87.2134,87.1756,87.1756,22340.0
2017-05-03 13:25:00,92.29,92.29,92.19,92.26,30703.0,87.1851,87.1851,87.0906,87.1567,30703.0
2017-05-03 13:30:00,92.26,92.26,92.23,92.24,19965.0,87.1567,87.1567,87.1284,87.1378,19965.0
2017-05-03 13:35:00,92.24,92.26,92.22,92.25,67568.0,87.1378,87.1567,87.1189,87.1473,67568.0
2017-05-03 13:40:00,92.25,92.25,92.21,92.22,18944.0,87.1473,87.1473,87.1095,87.1189,18944.0
2017-05-03 13:45:00,92.21,92.22,92.14,92.16,36291.0,87.1095,87.1189,87.0434,87.0622,36291.0
2017-05-03 13:50:00,92.16,92.18,92.15,92.17,29509.0,87.0622,87.0811,87.0528,87.0717,29509.0
2017-05-03 13:55:00,92.17,92.29,92.17,92.29,52089.0,87.0717,87.1851,87.0717,87.1851,52089.0
2017-05-03 14:00:00,92.28,92.29,92.21,92.26,45589.0,87.1756,87.1851,87.1095,87.1567,45589.0
2017-05-03 14:05:00,92.27,92.3,92.21,92.22,46823.0,87.1662,87.1945,87.1095,87.1189,46823.0
2017-05-03 14:10:00,92.21,92.22,92.16,92.21,42852.0,87.1095,87.1189,87.0622,87.1095,42852.0
2017-05-03 14:15:00,92.21,92.25,92.07,92.11,44024.0,87.1095,87.1473,86.9772,87.015,44024.0
2017-05-03 14:20:00,92.11,92.14,92.06,92.1,39711.0,87.015,87.0434,86.9678,87.0056,39711.0
2017-05-03 14:25:00,92.1,92.11,91.97,92.01,84635.0,87.0056,87.015,86.8828,86.9205,84635.0
2017-05-03 14:30:00,92.01,92.11,92.0,92.09,57941.0,86.9205,87.015,86.9111,86.9961,57941.0
2017-05-03 14:35:00,92.1,92.12,92.05,92.12,31863.0,87.0056,87.0245,86.9583,87.0245,31863.0
2017-05-03 14:40:00,92.12,92.2,92.11,92.18,33984.0,87.0245,87.1,87.015,87.0811,33984.0
2017-05-03 14:45:00,92.18,92.24,92.15,92.2,36644.0,87.0811,87.1378,87.0528,87.1,36644.0
2017-05-03 14:50:00,92.21,92.22,92.18,92.2,30915.0,87.1095,87.1189,87.0811,87.1,30915.0
2017-05-03 14:55:00,92.2,92.2,92.14,92.16,45098.0,87.1,87.1,87.0434,87.0622,45098.0
2017-05-03 15:00:00,92.17,92.26,92.16,92.25,66381.0,87.0717,87.1567,87.0622,87.1473,66381.0
2017-05-03 15:05:00,92.25,92.31,92.24,92.28,72002.0,87.1473,87.204,87.1378,87.1756,72002.0
2017-05-03 15:10:00,92.28,92.33,92.25,92.31,52913.0,87.1756,87.2228,87.1473,87.204,52913.0
2017-05-03 15:15:00,92.31,92.32,92.25,92.25,43200.0,87.204,87.2134,87.1473,87.1473,43200.0
2017-05-03 15:20:00,92.26,92.37,92.25,92.37,50373.0,87.1567,87.2606,87.1473,87.2606,50373.0
2017-05-03 15:25:00,92.37,92.37,92.29,92.29,41679.0,87.2606,87.2606,87.1851,87.1851,41679.0
2017-05-03 15:30:00,92.3,92.35,92.29,92.32,44510.0,87.1945,87.2417,87.1851,87.2134,44510.0
2017-05-03 15:35:00,92.3,92.38,92.29,92.35,64764.0,87.1945,87.2701,87.1851,87.2417,64764.0
2017-05-03 15:40:00,92.36,92.41,92.33,92.39,84142.0,87.2512,87.2984,87.2228,87.2795,84142.0
2017-05-03 15:45:00,92.38,92.43,92.38,92.41,92778.0,87.2701,87.3173,87.2701,87.2984,92778.0
2017-05-03 15:50:00,92.41,92.49,92.41,92.47,119392.0,87.2984,87.374,87.2984,87.3551,119392.0
2017-05-03 15:55:00,92.48,92.49,92.38,92.42,291169.0,87.3645,87.374,87.2701,87.3079,291169.0
2017-05-04 09:30:00,92.7,92.85,92.51,92.67,134111.0,87.5724,87.7141,87.3929,87.544,134111.0
2017-05-04 09:35:00,92.65,92.72,92.55,92.58,41381.0,87.5251,87.5913,87.4307,87.459,41381.0
2017-05-04 09:40:00,92.58,92.58,92.49,92.54,51721.0,87.459,87.459,87.374,87.4212,51721.0
2017-05-04 09:45:00,92.55,92.63,92.5,92.59,105395.0,87.4307,87.5063,87.3834,87.4685,105395.0
2017-05-04 09:50:00,92.59,92.59,92.4,92.44,106626.0,87.4685,87.4685,87.289,87.3268,106626.0
2017-05-04 09:55:00,92.44,92.58,92.44,92.5,66105.0,87.3268,87.459,87.3268,87.3834,66105.0
2017-05-04 10:00:00,92.49,92.64,92.48,92.62,64108.0,87.374,87.5157,87.3645,87.4968,64108.0
2017-05-04 10:05:00,92.6,92.62,92.51,92.56,46951.0,87.4779,87.4968,87.3929,87.4401,46951.0
2017-05-04 10:10:00,92.57,92.58,92.49,92.5,42751.0,87.4496,87.459,87.374,87.3834,42751.0
2017-05-04 10:15:00,92.5,92.55,92.47,92.48,39528.0,87.3834,87.4307,87.3551,87.3645,39528.0
2017-05-04 10:20:00,92.48,92.5,92.45,92.47,28511.0,87.3645,87.3834,87.3362,87.3551,28511.0
2017-05-04 10:25:00,92.47,92.58,92.42,92.55,36848.0,87.3551,87.459,87.3079,87.4307,36848.0
2017-05-04 10:30:00,92.54,92.55,92.49,92.51,67429.0,87.4212,87.4307,87.374,87.3929,67429.0
2017-05-04 10:35:00,92.5,92.55,92.49,92.5,44459.0,87.3834,87.4307,87.374,87.3834,44459.0
2017-05-04 10:40:00,92.5,92.53,92.45,92.46,88448.0,87.3834,87.4118,87.3362,87.3457,88448.0
2017-05-04 10:45:00,92.47,92.47,92.38,92.41,167960.0,87.3551,87.3551,87.2701,87.2984,167960.0
2017-05-04 10:50:00,92.4,92.48,92.4,92.43,60946.0,87.289,87.3645,87.289,87.3173,60946.0
2017-05-04 10:55:00,92.44,92.44,92.36,92.38,39090.0,87.3268,87.3268,87.2512,87.2701,39090.0
2017-05-04 11:00:00,92.38,92.44,92.36,92.42,34685.0,87.2701,87.3268,87.2512,87.3079,34685.0
2017-05-04 11:05:00,92.42,92.48,92.41,92.48,35045.0,87.3079,87.3645,87.2984,87.3645,35045.0
2017-05-04 11:10:00,92.47,92.51,92.47,92.5,61982.0,87.3551,87.3929,87.3551,87.3834,61982.0
2017-05-04 11:15:00,92.5,92.51,92.42,92.51,61373.0,87.3834,87.3929,87.3079,87.3929,61373.0
2017-05-04 11:20:00,92.51,92.54,92.48,92.49,96602.0,87.3929,87.4212,87.3645,87.374,96602.0
2017-05-04 11:25:00,92.49,92.56,92.49,92.52,44647.0,87.374,87.4401,87.374,87.4023,44647.0
2017-05-04 11:30:00,92.52,92.55,92.47,92.5,53631.0,87.4023,87.4307,87.3551,87.3834,53631.0
2017-05-04 11:35:00,92.5,92.57,92.5,92.54,27898.0,87.3834,87.4496,87.3834,87.4212,27898.0
2017-05-04 11:40:00,92.55,92.68,92.54,92.68,58792.0,87.4307,87.5535,87.4212,87.5535,58792.0
2017-05-04 11:45:00,92.68,92.69,92.61,92.64,38472.0,87.5535,87.5629,87.4874,87.5157,38472.0
2017-05-04 11:50:00,92.65,92.65,92.6,92.65,42680.0,87.5251,87.5251,87.4779,87.5251,42680.0
2017-05-04 11:55:00,92.65,92.68,92.61,92.67,68574.0,87.5251,87.5535,87.4874,87.544,68574.0
2017-05-04 12:00:00,92.66,92.66,92.51,92.54,65675.0,87.5346,87.5346,87.3929,87.4212,65675.0
2017-05-04 12:05:00,92.54,92.59,92.52,92.53,33209.0,87.4212,87.4685,87.4023,87.4118,33209.0
2017-05-04 12:10:00,92.52,92.53,92.45,92.45,41309.0,87.4023,87.4118,87.3362,87.3362,41309.0
2017-05-04 12:15:00,92.45,92.47,92.25,92.26,121976.0,87.3362,87.3551,87.1473,87.1567,121976.0
2017-05-04 12:20:00,92.26,92.38,92.25,92.38,53820.0,87.1567,87.2701,87.1473,87.2701,53820.0
2017-05-04 12:25:00,92.38,92.43,92.35,92.41,37649.0,87.2701,87.3173,87.2417,87.2984,37649.0
2017-05-04 12:30:00,92.4,92.43,92.39,92.41,27916.0,87.289,87.3173,87.2795,87.2984,27916.0
2017-05-04 12:35:00,92.4,92.42,92.36,92.42,78273.0,87.289,87.3079,87.2512,87.3079,78273.0
2017-05-04 12:40:00,92.43,92.45,92.36,92.42,133593.0,87.3173,87.3362,87.2512,87.3079,133593.0
2017-05-04 12:45:00,92.43,92.62,92.42,92.61,91461.0,87.3173,87.4968,87.3079,87.4874,91461.0
2017-05-04 12:50:00,92.62,92.63,92.55,92.59,26563.0,87.4968,87.5063,87.4307,87.4685,26563.0
2017-05-04 12:55:00,92.59,92.7,92.59,92.66,74415.0,87.4685,87.5724,87.4685,87.5346,74415.0
2017-05-04 13:00:00,92.65,92.68,92.63,92.67,32523.0,87.5251,87.5535,87.5063,87.544,32523.0
2017-05-04 13:05:00,92.66,92.72,92.66,92.7,30244.0,87.5346,87.5913,87.5346,87.5724,30244.0
2017-05-04 13:10:00,92.69,92.73,92.66,92.67,39744.0,87.5629,87.6007,87.5346,87.544,39744.0
2017-05-04 13:15:00,92.67,92.76,92.66,92.74,50769.0,87.544,87.6291,87.5346,87.6102,50769.0
2017-05-04 13:20:00,92.73,92.78,92.73,92.78,33330.0,87.6007,87.648,87.6007,87.648,33330.0
2017-05-04 13:25:00,92.78,92.8,92.77,92.79,33168.0,87.648,87.6668,87.6385,87.6574,33168.0
2017-05-04 13:30:00,92.79,92.79,92.73,92.76,28327.0,87.6574,87.6574,87.6007,87.6291,28327.0
2017-05-04 13:35:00,92.76,92.78,92.72,92.73,21174.0,87.6291,87.648,87.5913,87.6007,21174.0
2017-05-04 13:40:00,92.72,92.73,92.65,92.67,27016.0,87.5913,87.6007,87.5251,87.544,27016.0
2017-05-04 13:45:00,92.67,92.79,92.65,92.78,33159.0,87.544,87.6574,87.5251,87.648,33159.0
2017-05-04 13:50:00,92.78,92.78,92.69,92.72,40036.0,87.648,87.648,87.5629,87.5913,40036.0
2017-05-04 13:55:00,92.73,92.74,92.69,92.73,13743.0,87.6007,87.6102,87.5629,87.6007,13743.0
2017-05-04 14:00:00,92.73,92.77,92.72,92.76,18475.0,87.6007,87.6385,87.5913,87.6291,18475.0
2017-05-04 14:05:00,92.75,92.77,92.71,92.74,33689.0,87.6196,87.6385,87.5818,87.6102,33689.0
2017-05-04 14:10:00,92.75,92.76,92.7,92.76,29545.0,87.6196,87.6291,87.5724,87.6291,29545.0
2017-05-04 14:15:00,92.76,92.8,92.69,92.69,44048.0,87.6291,87.6668,87.5629,87.5629,44048.0
2017-05-04 14:20:00,92.69,92.69,92.56,92.59,81782.0,87.5629,87.5629,87.4401,87.4685,81782.0
2017-05-04 14:25:00,92.59,92.63,92.59,92.61,30978.0,87.4685,87.5063,87.4685,87.4874,30978.0
2017-05-04 14:30:00,92.61,92.69,92.61,92.67,35828.0,87.4874,87.5629,87.4874,87.544,35828.0
2017-05-04 14:35:00,92.67,92.7,92.63,92.7,26459.0,87.544,87.5724,87.5063,87.5724,26459.0
2017-05-04 14:40:00,92.7,92.73,92.67,92.69,37128.0,87.5724,87.6007,87.544,87.5629,37128.0
2017-05-04 14:45:00,92.69,92.73,92.68,92.71,19671.0,87.5629,87.6007,87.5535,87.5818,19671.0
2017-05-04 14:50:00,92.7,92.72,92.66,92.68,24994.0,87.5724,87.5913,87.5346,87.5535,24994.0
2017-05-04 14:55:00,92.67,92.69,92.6,92.65,30103.0,87.544,87.5629,87.4779,87.5251,30103.0
2017-05-04 15:00:00,92.65,92.68,92.61,92.68,24934.0,87.5251,87.5535,87.4874,87.5535,24934.0
2017-05-04 15:05:00,92.67,92.7,92.64,92.64,23427.0,87.544,87.5724,87.5157,87.5157,23427.0
2017-05-04 15:10:00,92.63,92.65,92.59,92.6,34870.0,87.5063,87.5251,87.4685,87.4779,34870.0
2017-05-04 15:15:00,92.61,92.66,92.59,92.63,17324.0,87.4874,87.5346,87.4685,87.5063,17324.0
2017-05-04 15:20:00,92.64,92.68,92.63,92.68,34389.0,87.5157,87.5535,87.5063,87.5535,34389.0
2017-05-04 15:25:00,92.68,92.69,92.64,92.65,41411.0,87.5535,87.5629,87.5157,87.5251,41411.0
2017-05-04 15:30:00,92.65,92.69,92.64,92.67,48471.0,87.5251,87.5629,87.5157,87.544,48471.0
2017-05-04 15:35:00,92.67,92.69,92.65,92.67,30955.0,87.544,87.5629,87.5251,87.544,30955.0
2017-05-04 15:40:00,92.67,92.7,92.66,92.7,48976.0,87.544,87.5724,87.5346,87.5724,48976.0
2017-05-04 15:45:00,92.7,92.71,92.66,92.69,74244.0,87.5724,87.5818,87.5346,87.5629,74244.0
2017-05-04 15:50:00,92.68,92.73,92.68,92.7,78095.0,87.5535,87.6007,87.5535,87.5724,78095.0
2017-05-04 15:55:00,92.69,92.7,92.56,92.63,315592.0,87.5629,87.5724,87.4401,87.5063,315592.0
2017-05-05 09:30:00,92.9,92.98,92.6,92.6,208356.0,87.7613,87.8369,87.4779,87.4779,208356.0
2017-05-05 09:35:00,92.6,92.65,92.47,92.59,80164.0,87.4779,87.5251,87.3551,87.4685,80164.0
2017-05-05 09:40:00,92.59,92.6,92.4,92.47,65004.0,87.4685,87.4779,87.289,87.3551,65004.0
2017-05-05 09:45:00,92.46,92.58,92.44,92.57,48211.0,87.3457,87.459,87.3268,87.4496,48211.0
2017-05-05 09:50:00,92.57,92.62,92.52,92.59,41870.0,87.4496,87.4968,87.4023,87.4685,41870.0
2017-05-05 09:55:00,92.59,92.59,92.44,92.47,217260.0,87.4685,87.4685,87.3268,87.3551,217260.0
2017-05-05 10:00:00,92.47,92.54,92.39,92.39,66706.0,87.3551,87.4212,87.2795,87.2795,66706.0
2017-05-05 10:05:00,92.39,92.46,92.31,92.33,68077.0,87.2795,87.3457,87.204,87.2228,68077.0
2017-05-05 10:10:00,92.34,92.46,92.33,92.39,44337.0,87.2323,87.3457,87.2228,87.2795,44337.0
2017-05-05 10:15:00,92.39,92.41,92.32,92.32,24806.0,87.2795,87.2984,87.2134,87.2134,24806.0
2017-05-05 10:20:00,92.31,92.34,92.17,92.18,145945.0,87.204,87.2323,87.0717,87.0811,145945.0
2017-05-05 10:25:00,92.19,92.19,92.05,92.12,68305.0,87.0906,87.0906,86.9583,87.0245,68305.0
2017-05-05 10:30:00,92.12,92.18,92.01,92.01,165420.0,87.0245,87.0811,86.9205,86.9205,165420.0
2017-05-05 10:35:00,92.02,92.08,91.94,91.98,102437.0,86.93,86.9867,86.8544,86.8922,102437.0
2017-05-05 10:40:00,91.98,92.07,91.98,92.07,58939.0,86.8922,86.9772,86.8922,86.9772,58939.0
2017-05-05 10:45:00,92.07,92.08,91.96,92.01,89726.0,86.9772,86.9867,86.8733,86.9205,89726.0
2017-05-05 10:50:00,92.0,92.02,91.92,91.92,71382.0,86.9111,86.93,86.8355,86.8355,71382.0
2017-05-05 10:55:00,91.92,92.01,91.91,91.97,70583.0,86.8355,86.9205,86.8261,86.8828,70583.0
2017-05-05 11:00:00,91.97,92.05,91.96,92.03,31038.0,86.8828,86.9583,86.8733,86.9394,31038.0
2017-05-05 11:05:00,92.03,92.04,91.96,91.96,51016.0,86.9394,86.9489,86.8733,86.8733,51016.0
2017-05-05 11:10:00,91.96,91.99,91.84,91.84,129841.0,86.8733,86.9017,86.76,86.76,129841.0
2017-05-05 11:15:00,91.84,91.96,91.76,91.96,249480.0,86.76,86.8733,86.6844,86.8733,249480.0
2017-05-05 11:20:00,91.95,91.96,91.89,91.9,49040.0,86.8639,86.8733,86.8072,86.8166,49040.0
2017-05-05 11:25:00,91.91,92.03,91.91,92.0,35836.0,86.8261,86.9394,86.8261,86.9111,35836.0
2017-05-05 11:30:00,92.0,92.05,92.0,92.03,26365.0,86.9111,86.9583,86.9111,86.9394,26365.0
2017-05-05 11:35:00,92.02,92.04,91.98,92.01,50891.0,86.93,86.9489,86.8922,86.9205,50891.0
2017-05-05 11:40:00,92.01,92.06,92.0,92.04,66445.0,86.9205,86.9678,86.9111,86.9489,66445.0
2017-05-05 11:45:00,92.04,92.2,92.04,92.18,47559.0,86.9489,87.1,86.9489,87.0811,47559.0
2017-05-05 11:50:00,92.18,92.21,92.14,92.2,53432.0,87.0811,87.1095,87.0434,87.1,53432.0
2017-05-05 11:55:00,92.2,92.24,92.18,92.23,33581.0,87.1,87.1378,87.0811,87.1284,33581.0
2017-05-05 12:00:00,92.24,92.26,92.22,92.23,38163.0,87.1378,87.1567,87.1189,87.1284,38163.0
2017-05-05 12:05:00,92.24,92.26,92.23,92.23,31129.0,87.1378,87.1567,87.1284,87.1284,31129.0
2017-05-05 12:10:00,92.23,92.23,92.2,92.23,34288.0,87.1284,87.1284,87.1,87.1284,34288.0
2017-05-05 12:15:00,92.23,92.23,92.21,92.21,35645.0,87.1284,87.1284,87.1095,87.1095,35645.0
2017-05-05 12:20:00,92.22,92.23,92.18,92.19,39680.0,87.1189,87.1284,87.0811,87.0906,39680.0
2017-05-05 12:25:00,92.19,92.19,92.16,92.17,17024.0,87.0906,87.0906,87.0622,87.0717,17024.0
2017-05-05 12:30:00,92.16,92.18,92.07,92.09,70010.0,87.0622,87.0811,86.9772,86.9961,70010.0
2017-05-05 12:35:00,92.09,92.09,92.06,92.07,60642.0,86.9961,86.9961,86.9678,86.9772,60642.0
2017-05-05 12:40:00,92.08,92.08,92.04,92.05,51363.0,86.9867,86.9867,86.9489,86.9583,51363.0
2017-05-05 12:45:00,92.05,92.06,92.02,92.04,33710.0,86.9583,86.9678,86.93,86.9489,33710.0
2017-05-05 12:50:00,92.04,92.04,92.01,92.04,28198.0,86.9489,86.9489,86.9205,86.9489,28198.0
2017-05-05 12:55:00,92.03,92.04,91.96,92.02,53679.0,86.9394,86.9489,86.8733,86.93,53679.0
2017-05-05 13:00:00,92.02,92.02,91.99,91.99,20282.0,86.93,86.93,86.9017,86.9017,20282.0
2017-05-05 13:05:00,92.0,92.01,91.99,92.0,29091.0,86.9111,86.9205,86.9017,86.9111,29091.0
2017-05-05 13:10:00,92.0,92.02,91.96,91.98,56910.0,86.9111,86.93,86.8733,86.8922,56910.0
2017-05-05 13:15:00,91.98,92.03,91.97,92.01,64234.0,86.8922,86.9394,86.8828,86.9205,64234.0
2017-05-05 13:20:00,92.0,92.01,91.96,91.97,116390.0,86.9111,86.9205,86.8733,86.8828,116390.0
2017-05-05 13:25:00,91.98,91.98,91.94,91.95,84964.0,86.8922,86.8922,86.8544,86.8639,84964.0
2017-05-05 13:30:00,91.95,91.96,91.93,91.94,133957.0,86.8639,86.8733,86.845,86.8544,133957.0
2017-05-05 13:35:00,91.94,92.01,91.94,92.0,84922.0,86.8544,86.9205,86.8544,86.9111,84922.0
2017-05-05 13:40:00,92.0,92.02,91.96,91.97,199449.0,86.9111,86.93,86.8733,86.8828,199449.0
2017-05-05 13:45:00,91.97,91.97,91.92,91.96,74041.0,86.8828,86.8828,86.8355,86.8733,74041.0
2017-05-05 13:50:00,91.96,91.97,91.9,91.93,177777.0,86.8733,86.8828,86.8166,86.845,177777.0
2017-05-05 13:55:00,91.93,91.99,91.92,91.93,61019.0,86.845,86.9017,86.8355,86.845,61019.0
2017-05-05 14:00:00,91.94,91.97,91.9,91.92,71330.0,86.8544,86.8828,86.8166,86.8355,71330.0
2017-05-05 14:05:00,91.93,91.99,91.93,91.95,78953.0,86.845,86.9017,86.845,86.8639,78953.0
2017-05-05 14:10:00,91.96,91.97,91.86,91.9,143079.0,86.8733,86.8828,86.7788,86.8166,143079.0
2017-05-05 14:15:00,91.91,91.96,91.9,91.95,55148.0,86.8261,86.8733,86.8166,86.8639,55148.0
2017-05-05 14:20:00,91.95,92.02,91.94,92.0,42812.0,86.8639,86.93,86.8544,86.9111,42812.0
2017-05-05 14:25:00,92.0,92.02,91.97,91.98,39322.0,86.9111,86.93,86.8828,86.8922,39322.0
2017-05-05 14:30:00,91.98,92.03,91.97,91.97,61914.0,86.8922,86.9394,86.8828,86.8828,61914.0
2017-05-05 14:35:00,91.97,91.99,91.93,91.94,42931.0,86.8828,86.9017,86.845,86.8544,42931.0
2017-05-05 14:40:00,91.93,91.98,91.92,91.93,57511.0,86.845,86.8922,86.8355,86.845,57511.0
2017-05-05 14:45:00,91.93,91.98,91.9,91.97,70184.0,86.845,86.8922,86.8166,86.8828,70184.0
2017-05-05 14:50:00,91.96,91.99,91.95,91.99,56531.0,86.8733,86.9017,86.8639,86.9017,56531.0
2017-05-05 14:55:00,92.0,92.05,91.99,92.02,93095.0,86.9111,86.9583,86.9017,86.93,93095.0
2017-05-05 15:00:00,92.02,92.02,91.97,91.99,56181.0,86.93,86.93,86.8828,86.9017,56181.0
2017-05-05 15:05:00,92.0,92.03,91.98,91.98,134323.0,86.9111,86.9394,86.8922,86.8922,134323.0
2017-05-05 15:10:00,91.99,92.03,91.96,91.99,72445.0,86.9017,86.9394,86.8733,86.9017,72445.0
2017-05-05 15:15:00,91.99,91.99,91.93,91.97,68476.0,86.9017,86.9017,86.845,86.8828,68476.0
2017-05-05 15:20:00,91.98,91.99,91.97,91.98,41182.0,86.8922,86.9017,86.8828,86.8922,41182.0
2017-05-05 15:25:00,91.98,92.01,91.96,91.98,71270.0,86.8922,86.9205,86.8733,86.8922,71270.0
2017-05-05 15:30:00,91.98,92.01,91.95,92.0,60017.0,86.8922,86.9205,86.8639,86.9111,60017.0
2017-05-05 15:35:00,91.99,92.06,91.98,92.06,58907.0,86.9017,86.9678,86.8922,86.9678,58907.0
2017-05-05 15:40:00,92.05,92.09,92.03,92.04,105521.0,86.9583,86.9961,86.9394,86.9489,105521.0
2017-05-05 15:45:00,92.05,92.12,92.04,92.11,86486.0,86.9583,87.0245,86.9489,87.015,86486.0
2017-05-05 15:50:00,92.11,92.13,92.02,92.02,350668.0,87.015,87.0339,86.93,86.93,350668.0
2017-05-05 15:55:00,92.02,92.12,91.99,92.1,452087.0,86.93,87.0245,86.9017,87.0056,452087.0
2017-05-08 09:30:00,92.1,92.16,91.93,92.1,273079.0,87.0056,87.0622,86.845,87.0056,273079.0
2017-05-08 09:35:00,92.11,92.12,91.99,92.0,65896.0,87.015,87.0245,86.9017,86.9111,65896.0
2017-05-08 09:40:00,92.02,92.05,91.96,92.04,62012.0,86.93,86.9583,86.8733,86.9489,62012.0
2017-05-08 09:45:00,92.05,92.09,91.91,91.91,70286.0,86.9583,86.9961,86.8261,86.8261,70286.0
2017-05-08 09:50:00,91.9,91.96,91.84,91.95,74511.0,86.8166,86.8733,86.76,86.8639,74511.0
2017-05-08 09:55:00,91.94,91.95,91.83,91.86,78420.0,86.8544,86.8639,86.7505,86.7788,78420.0
2017-05-08 10:00:00,91.86,91.9,91.82,91.85,57132.0,86.7788,86.8166,86.7411,86.7694,57132.0
2017-05-08 10:05:00,91.84,91.97,91.8,91.96,59693.0,86.76,86.8828,86.7222,86.8733,59693.0
2017-05-08 10:10:00,91.96,91.97,91.79,91.79,61359.0,86.8733,86.8828,86.7127,86.7127,61359.0
2017-05-08 10:15:00,91.8,91.8,91.72,91.76,70824.0,86.7222,86.7222,86.6466,86.6844,70824.0
2017-05-08 10:20:00,91.76,91.77,91.69,91.73,62220.0,86.6844,86.6938,86.6182,86.656,62220.0
2017-05-08 10:25:00,91.73,91.77,91.69,91.7,47160.0,86.656,86.6938,86.6182,86.6277,47160.0
2017-05-08 10:30:00,91.71,91.76,91.66,91.76,69709.0,86.6371,86.6844,86.5899,86.6844,69709.0
2017-05-08 10:35:00,91.77,91.84,91.73,91.76,93912.0,86.6938,86.76,86.656,86.6844,93912.0
2017-05-08 10:40:00,91.75,91.76,91.7,91.73,55800.0,86.6749,86.6844,86.6277,86.656,55800.0
2017-05-08 10:45:00,91.73,91.74,91.66,91.66,45273.0,86.656,86.6655,86.5899,86.5899,45273.0
2017-05-08 10:50:00,91.67,91.68,91.52,91.59,119906.0,86.5994,86.6088,86.4577,86.5238,119906.0
2017-05-08 10:55:00,91.59,91.66,91.56,91.62,58167.0,86.5238,86.5899,86.4954,86.5521,58167.0
2017-05-08 11:00:00,91.62,91.69,91.61,91.69,37332.0,86.5521,86.6182,86.5427,86.6182,37332.0
2017-05-08 11:05:00,91.69,91.73,91.68,91.7,37302.0,86.6182,86.656,86.6088,86.6277,37302.0
2017-05-08 11:10:00,91.69,91.69,91.6,91.61,48145.0,86.6182,86.6182,86.5332,86.5427,48145.0
2017-05-08 11:15:00,91.61,91.69,91.61,91.64,46461.0,86.5427,86.6182,86.5427,86.571,46461.0
2017-05-08 11:20:00,91.64,91.66,91.57,91.59,56833.0,86.571,86.5899,86.5049,86.5238,56833.0
2017-05-08 11:25:00,91.59,91.59,91.52,91.53,91435.0,86.5238,86.5238,86.4577,86.4671,91435.0
2017-05-08 11:30:00,91.53,91.59,91.53,91.58,89436.0,86.4671,86.5238,86.4671,86.5143,89436.0
2017-05-08 11:35:00,91.58,91.7,91.58,91.68,66314.0,86.5143,86.6277,86.5143,86.6088,66314.0
2017-05-08 11:40:00,91.68,91.69,91.62,91.66,60097.0,86.6088,86.6182,86.5521,86.5899,60097.0
2017-05-08 11:45:00,91.67,91.76,91.65,91.7,74162.0,86.5994,86.6844,86.5805,86.6277,74162.0
2017-05-08 11:50:00,91.7,91.7,91.65,91.68,38374.0,86.6277,86.6277,86.5805,86.6088,38374.0
2017-05-08 11:55:00,91.68,91.72,91.65,91.69,37285.0,86.6088,86.6466,86.5805,86.6182,37285.0
2017-05-08 12:00:00,91.7,91.75,91.69,91.72,34919.0,86.6277,86.6749,86.6182,86.6466,34919.0
2017-05-08 12:05:00,91.72,91.76,91.7,91.72,31645.0,86.6466,86.6844,86.6277,86.6466,31645.0
2017-05-08 12:10:00,91.73,91.78,91.7,91.72,33631.0,86.656,86.7033,86.6277,86.6466,33631.0
2017-05-08 12:15:00,91.72,91.72,91.68,91.72,29371.0,86.6466,86.6466,86.6088,86.6466,29371.0
2017-05-08 12:20:00,91.72,91.77,91.71,91.76,20442.0,86.6466,86.6938,86.6371,86.6844,20442.0
2017-05-08 12:25:00,91.75,91.77,91.72,91.75,32525.0,86.6749,86.6938,86.6466,86.6749,32525.0
2017-05-08 12:30:00,91.75,91.81,91.75,91.81,25256.0,86.6749,86.7316,86.6749,86.7316,25256.0
2017-05-08 12:35:00,91.8,91.88,91.79,91.87,51659.0,86.7222,86.7977,86.7127,86.7883,51659.0
2017-05-08 12:40:00,91.86,91.93,91.83,91.9,144564.0,86.7788,86.845,86.7505,86.8166,144564.0
2017-05-08 12:45:00,91.91,91.97,91.9,91.93,51067.0,86.8261,86.8828,86.8166,86.845,51067.0
2017-05-08 12:50:00,91.93,91.95,91.9,91.92,25998.0,86.845,86.8639,86.8166,86.8355,25998.0
2017-05-08 12:55:00,91.91,91.92,91.86,91.87,19143.0,86.8261,86.8355,86.7788,86.7883,19143.0
2017-05-08 13:00:00,91.88,91.89,91.84,91.85,25742.0,86.7977,86.8072,86.76,86.7694,25742.0
2017-05-08 13:05:00,91.86,91.9,91.84,91.89,21750.0,86.7788,86.8166,86.76,86.8072,21750.0
2017-05-08 13:10:00,91.89,91.9,91.82,91.83,26300.0,86.8072,86.8166,86.7411,86.7505,26300.0
2017-05-08 13:15:00,91.84,91.88,91.83,91.85,43766.0,86.76,86.7977,86.7505,86.7694,43766.0
2017-05-08 13:20:00,91.86,91.92,91.85,91.9,32529.0,86.7788,86.8355,86.7694,86.8166,32529.0
2017-05-08 13:25:00,91.9,91.96,91.9,91.91,43723.0,86.8166,86.8733,86.8166,86.8261,43723.0
2017-05-08 13:30:00,91.91,91.97,91.9,91.96,37472.0,86.8261,86.8828,86.8166,86.8733,37472.0
2017-05-08 13:35:00,91.96,92.01,91.96,91.98,44021.0,86.8733,86.9205,86.8733,86.8922,44021.0
2017-05-08 13:40:00,91.97,92.0,91.95,91.97,33980.0,86.8828,86.9111,86.8639,86.8828,33980.0
2017-05-08 13:45:00,91.96,92.01,91.95,92.01,29673.0,86.8733,86.9205,86.8639,86.9205,29673.0
2017-05-08 13:50:00,92.0,92.02,91.97,91.97,34578.0,86.9111,86.93,86.8828,86.8828,34578.0
2017-05-08 13:55:00,91.96,91.97,91.93,91.95,35113.0,86.8733,86.8828,86.845,86.8639,35113.0
2017-05-08 14:00:00,91.97,91.99,91.91,91.97,38399.0,86.8828,86.9017,86.8261,86.8828,38399.0
2017-05-08 14:05:00,91.97,92.0,91.96,91.99,23928.0,86.8828,86.9111,86.8733,86.9017,23928.0
2017-05-08 14:10:00,92.0,92.0,91.93,91.96,29451.0,86.9111,86.9111,86.845,86.8733,29451.0
2017-05-08 14:15:00,91.96,91.97,91.92,91.95,23871.0,86.8733,86.8828,86.8355,86.8639,23871.0
2017-05-08 14:20:00,91.95,91.96,91.91,91.94,26987.0,86.8639,86.8733,86.8261,86.8544,26987.0
2017-05-08 14:25:00,91.95,91.96,91.9,91.93,23644.0,86.8639,86.8733,86.8166,86.845,23644.0
2017-05-08 14:30:00,91.93,91.93,91.89,91.9,26464.0,86.845,86.845,86.8072,86.8166,26464.0
2017-05-08 14:35:00,91.9,91.93,91.89,91.92,36435.0,86.8166,86.845,86.8072,86.8355,36435.0
2017-05-08 14:40:00,91.93,91.93,91.88,91.92,40879.0,86.845,86.845,86.7977,86.8355,40879.0
2017-05-08 14:45:00,91.92,91.95,91.91,91.93,21636.0,86.8355,86.8639,86.8261,86.845,21636.0
2017-05-08 14:50:00,91.93,91.96,91.92,91.94,25356.0,86.845,86.8733,86.8355,86.8544,25356.0
2017-05-08 14:55:00,91.95,91.97,91.92,91.96,30044.0,86.8639,86.8828,86.8355,86.8733,30044.0
2017-05-08 15:00:00,91.97,91.97,91.92,91.92,52780.0,86.8828,86.8828,86.8355,86.8355,52780.0
2017-05-08 15:05:00,91.92,92.01,91.9,92.0,29459.0,86.8355,86.9205,86.8166,86.9111,29459.0
2017-05-08 15:10:00,92.01,92.01,91.98,91.99,55181.0,86.9205,86.9205,86.8922,86.9017,55181.0
2017-05-08 15:15:00,91.99,92.02,91.94,91.94,84480.0,86.9017,86.93,86.8544,86.8544,84480.0
2017-05-08 15:20:00,91.94,91.95,91.9,91.91,41187.0,86.8544,86.8639,86.8166,86.8261,41187.0
2017-05-08 15:25:00,91.91,91.98,91.9,91.97,44031.0,86.8261,86.8922,86.8166,86.8828,44031.0
2017-05-08 15:30:00,91.96,92.0,91.95,92.0,69988.0,86.8733,86.9111,86.8639,86.9111,69988.0
2017-05-08 15:35:00,92.0,92.0,91.9,91.91,89324.0,86.9111,86.9111,86.8166,86.8261,89324.0
2017-05-08 15:40:00,91.9,91.92,91.84,91.84,63558.0,86.8166,86.8355,86.76,86.76,63558.0
2017-05-08 15:45:00,91.85,91.9,91.83,91.9,112715.0,86.7694,86.8166,86.7505,86.8166,112715.0
2017-05-08 15:50:00,91.89,91.94,91.89,91.9,96813.0,86.8072,86.8544,86.8072,86.8166,96813.0
2017-05-08 15:55:00,91.9,91.92,91.87,91.9,238673.0,86.8166,86.8355,86.7883,86.8166,238673.0
2017-05-09 09:30:00,91.9,92.02,91.84,91.97,158394.0,86.8166,86.93,86.76,86.8828,158394.0
2017-05-09 09:35:00,91.98,92.11,91.92,92.08,43600.0,86.8922,87.015,86.8355,86.9867,43600.0
2017-05-09 09:40:00,92.06,92.13,91.97,92.03,36662.0,86.9678,87.0339,86.8828,86.9394,36662.0
2017-05-09 09:45:00,92.05,92.14,91.98,92.02,40870.0,86.9583,87.0434,86.8922,86.93,40870.0
2017-05-09 09:50:00,92.0,92.0,91.86,91.92,33822.0,86.9111,86.9111,86.7788,86.8355,33822.0
2017-05-09 09:55:00,91.93,91.97,91.87,91.9,34524.0,86.845,86.8828,86.7883,86.8166,34524.0
2017-05-09 10:00:00,91.9,92.02,91.9,91.99,80885.0,86.8166,86.93,86.8166,86.9017,80885.0
2017-05-09 10:05:00,91.99,92.03,91.96,91.97,26841.0,86.9017,86.9394,86.8733,86.8828,26841.0
2017-05-09 10:10:00,91.98,91.99,91.9,91.9,46687.0,86.8922,86.9017,86.8166,86.8166,46687.0
2017-05-09 10:15:00,91.92,92.02,91.91,91.98,46200.0,86.8355,86.93,86.8261,86.8922,46200.0
2017-05-09 10:20:00,91.98,92.01,91.94,91.96,31154.0,86.8922,86.9205,86.8544,86.8733,31154.0
2017-05-09 10:25:00,91.96,91.96,91.89,91.91,24423.0,86.8733,86.8733,86.8072,86.8261,24423.0
2017-05-09 10:30:00,91.91,91.99,91.9,91.98,53980.0,86.8261,86.9017,86.8166,86.8922,53980.0
2017-05-09 10:35:00,91.98,92.0,91.94,91.98,30516.0,86.8922,86.9111,86.8544,86.8922,30516.0
2017-05-09 10:40:00,91.99,92.0,91.86,91.86,43706.0,86.9017,86.9111,86.7788,86.7788,43706.0
2017-05-09 10:45:00,91.86,91.91,91.84,91.89,48537.0,86.7788,86.8261,86.76,86.8072,48537.0
2017-05-09 10:50:00,91.89,91.96,91.89,91.94,31984.0,86.8072,86.8733,86.8072,86.8544,31984.0
2017-05-09 10:55:00,91.94,91.94,91.88,91.9,50062.0,86.8544,86.8544,86.7977,86.8166,50062.0
2017-05-09 11:00:00,91.9,91.94,91.88,91.93,33360.0,86.8166,86.8544,86.7977,86.845,33360.0
2017-05-09 11:05:00,91.94,91.96,91.92,91.95,34251.0,86.8544,86.8733,86.8355,86.8639,34251.0
2017-05-09 11:10:00,91.96,91.98,91.9,91.92,38110.0,86.8733,86.8922,86.8166,86.8355,38110.0
2017-05-09 11:15:00,91.93,91.94,91.85,91.86,57960.0,86.845,86.8544,86.7694,86.7788,57960.0
2017-05-09 11:20:00,91.85,91.91,91.83,91.89,21146.0,86.7694,86.8261,86.7505,86.8072,21146.0
2017-05-09 11:25:00,91.89,91.96,91.88,91.95,22495.0,86.8072,86.8733,86.7977,86.8639,22495.0
2017-05-09 11:30:00,91.95,91.98,91.94,91.97,18770.0,86.8639,86.8922,86.8544,86.8828,18770.0
2017-05-09 11:35:00,91.97,92.0,91.95,91.95,27822.0,86.8828,86.9111,86.8639,86.8639,27822.0
2017-05-09 11:40:00,91.95,91.96,91.91,91.92,23541.0,86.8639,86.8733,86.8261,86.8355,23541.0
2017-05-09 11:45:00,91.92,91.93,91.9,91.92,22757.0,86.8355,86.845,86.8166,86.8355,22757.0
2017-05-09 11:50:00,91.92,91.93,91.9,91.92,14984.0,86.8355,86.845,86.8166,86.8355,14984.0
2017-05-09 11:55:00,91.92,91.94,91.91,91.94,15519.0,86.8355,86.8544,86.8261,86.8544,15519.0
2017-05-09 12:00:00,91.93,91.95,91.92,91.92,14908.0,86.845,86.8639,86.8355,86.8355,14908.0
2017-05-09 12:05:00,91.93,91.93,91.86,91.91,18002.0,86.845,86.845,86.7788,86.8261,18002.0
2017-05-09 12:10:00,91.91,91.96,91.91,91.95,16899.0,86.8261,86.8733,86.8261,86.8639,16899.0
2017-05-09 12:15:00,91.96,92.0,91.94,91.99,31068.0,86.8733,86.9111,86.8544,86.9017,31068.0
2017-05-09 12:20:00,91.99,92.0,91.94,91.98,29994.0,86.9017,86.9111,86.8544,86.8922,29994.0
2017-05-09 12:25:00,91.98,91.99,91.93,91.94,20896.0,86.8922,86.9017,86.845,86.8544,20896.0
2017-05-09 12:30:00,91.94,91.99,91.93,91.99,27166.0,86.8544,86.9017,86.845,86.9017,27166.0
2017-05-09 12:35:00,91.99,92.0,91.96,91.98,24757.0,86.9017,86.9111,86.8733,86.8922,24757.0
2017-05-09 12:40:00,91.98,92.03,91.97,92.01,31864.0,86.8922,86.9394,86.8828,86.9205,31864.0
2017-05-09 12:45:00,92.01,92.04,91.97,91.99,23922.0,86.9205,86.9489,86.8828,86.9017,23922.0
2017-05-09 12:50:00,91.98,92.05,91.98,92.02,53150.0,86.8922,86.9583,86.8922,86.93,53150.0
2017-05-09 12:55:00,92.03,92.03,91.96,92.0,24201.0,86.9394,86.9394,86.8733,86.9111,24201.0
2017-05-09 13:00:00,91.99,92.04,91.99,92.01,22402.0,86.9017,86.9489,86.9017,86.9205,22402.0
2017-05-09 13:05:00,92.01,92.06,92.01,92.03,22363.0,86.9205,86.9678,86.9205,86.9394,22363.0
2017-05-09 13:10:00,92.04,92.05,92.01,92.03,15384.0,86.9489,86.9583,86.9205,86.9394,15384.0
2017-05-09 13:15:00,92.03,92.06,92.0,92.05,16120.0,86.9394,86.9678,86.9111,86.9583,16120.0
2017-05-09 13:20:00,92.04,92.04,91.98,92.0,22488.0,86.9489,86.9489,86.8922,86.9111,22488.0
2017-05-09 13:25:00,91.99,91.99,91.89,91.94,34837.0,86.9017,86.9017,86.8072,86.8544,34837.0
2017-05-09 13:30:00,91.94,91.97,91.93,91.96,24106.0,86.8544,86.8828,86.845,86.8733,24106.0
2017-05-09 13:35:00,91.97,91.97,91.93,91.95,19894.0,86.8828,86.8828,86.845,86.8639,19894.0
2017-05-09 13:40:00,91.96,91.98,91.94,91.95,21900.0,86.8733,86.8922,86.8544,86.8639,21900.0
2017-05-09 13:45:00,91.96,91.98,91.94,91.97,27612.0,86.8733,86.8922,86.8544,86.8828,27612.0
2017-05-09 13:50:00,91.96,92.0,91.94,91.97,28449.0,86.8733,86.9111,86.8544,86.8828,28449.0
2017-05-09 13:55:00,91.97,91.99,91.95,91.95,26971.0,86.8828,86.9017,86.8639,86.8639,26971.0
2017-05-09 14:00:00,91.96,91.99,91.94,91.95,25297.0,86.8733,86.9017,86.8544,86.8639,25297.0
2017-05-09 14:05:00,91.95,91.98,91.94,91.96,42356.0,86.8639,86.8922,86.8544,86.8733,42356.0
2017-05-09 14:10:00,91.96,92.02,91.96,92.02,26243.0,86.8733,86.93,86.8733,86.93,26243.0
2017-05-09 14:15:00,92.02,92.04,91.98,92.03,36624.0,86.93,86.9489,86.8922,86.9394,36624.0
2017-05-09 14:20:00,92.02,92.03,91.97,92.01,32415.0,86.93,86.9394,86.8828,86.9205,32415.0
2017-05-09 14:25:00,92.01,92.02,91.99,91.99,18633.0,86.9205,86.93,86.9017,86.9017,18633.0
2017-05-09 14:30:00,91.99,92.02,91.98,92.02,42717.0,86.9017,86.93,86.8922,86.93,42717.0
2017-05-09 14:35:00,92.01,92.05,92.0,92.05,59961.0,86.9205,86.9583,86.9111,86.9583,59961.0
2017-05-09 14:40:00,92.05,92.06,92.04,92.05,17750.0,86.9583,86.9678,86.9489,86.9583,17750.0
2017-05-09 14:45:00,92.05,92.1,92.04,92.09,35659.0,86.9583,87.0056,86.9489,86.9961,35659.0
2017-05-09 14:50:00,92.09,92.1,92.08,92.1,32783.0,86.9961,87.0056,86.9867,87.0056,32783.0
2017-05-09 14:55:00,92.09,92.11,92.04,92.04,46999.0,86.9961,87.015,86.9489,86.9489,46999.0
2017-05-09 15:00:00,92.04,92.09,92.03,92.07,32530.0,86.9489,86.9961,86.9394,86.9772,32530.0
2017-05-09 15:05:00,92.08,92.1,92.03,92.04,32024.0,86.9867,87.0056,86.9394,86.9489,32024.0
2017-05-09 15:10:00,92.04,92.07,92.03,92.06,40652.0,86.9489,86.9772,86.9394,86.9678,40652.0
2017-05-09 15:15:00,92.06,92.11,92.03,92.06,89867.0,86.9678,87.015,86.9394,86.9678,89867.0
2017-05-09 15:20:00,92.06,92.06,92.03,92.04,39630.0,86.9678,86.9678,86.9394,86.9489,39630.0
2017-05-09 15:25:00,92.03,92.04,92.01,92.02,49677.0,86.9394,86.9489,86.9205,86.93,49677.0
2017-05-09 15:30:00,92.02,92.03,91.91,91.97,96156.0,86.93,86.9394,86.8261,86.8828,96156.0
2017-05-09 15:35:00,91.96,91.98,91.85,91.91,106855.0,86.8733,86.8922,86.7694,86.8261,106855.0
2017-05-09 15:40:00,91.92,91.95,91.86,91.92,107391.0,86.8355,86.8639,86.7788,86.8355,107391.0
2017-05-09 15:45:00,91.91,91.99,91.91,91.97,82025.0,86.8261,86.9017,86.8261,86.8828,82025.0
2017-05-09 15:50:00,91.97,92.01,91.97,92.0,98951.0,86.8828,86.9205,86.8828,86.9111,98951.0
2017-05-09 15:55:00,92.0,92.05,91.99,92.0,189577.0,86.9111,86.9583,86.9017,86.9111,189577.0
2017-05-10 09:30:00,91.7,92.0,91.68,91.96,190389.0,86.6277,86.9111,86.6088,86.8733,190389.0
2017-05-10 09:35:00,91.96,92.1,91.87,91.92,61991.0,86.8733,87.0056,86.7883,86.8355,61991.0
2017-05-10 09:40:00,91.91,92.02,91.84,92.02,44040.0,86.8261,86.93,86.76,86.93,44040.0
2017-05-10 09:45:00,92.02,92.08,91.98,92.03,45939.0,86.93,86.9867,86.8922,86.9394,45939.0
2017-05-10 09:50:00,92.02,92.02,91.95,91.97,45241.0,86.93,86.93,86.8639,86.8828,45241.0
2017-05-10 09:55:00,91.97,92.02,91.95,91.99,32639.0,86.8828,86.93,86.8639,86.9017,32639.0
2017-05-10 10:00:00,92.0,92.0,91.9,91.97,49012.0,86.9111,86.9111,86.8166,86.8828,49012.0
2017-05-10 10:05:00,91.96,92.01,91.91,91.99,65240.0,86.8733,86.9205,86.8261,86.9017,65240.0
2017-05-10 10:10:00,92.0,92.01,91.93,91.95,28331.0,86.9111,86.9205,86.845,86.8639,28331.0
2017-05-10 10:15:00,91.95,91.97,91.92,91.92,19702.0,86.8639,86.8828,86.8355,86.8355,19702.0
2017-05-10 10:20:00,91.9,91.96,91.9,91.93,20980.0,86.8166,86.8733,86.8166,86.845,20980.0
2017-05-10 10:25:00,91.93,91.93,91.87,91.88,31744.0,86.845,86.845,86.7883,86.7977,31744.0
2017-05-10 10:30:00,91.89,91.89,91.82,91.88,55535.0,86.8072,86.8072,86.7411,86.7977,55535.0
2017-05-10 10:35:00,91.89,91.95,91.88,91.89,32477.0,86.8072,86.8639,86.7977,86.8072,32477.0
2017-05-10 10:40:00,91.89,91.94,91.87,91.92,25332.0,86.8072,86.8544,86.7883,86.8355,25332.0
2017-05-10 10:45:00,91.91,91.96,91.87,91.93,50493.0,86.8261,86.8733,86.7883,86.845,50493.0
2017-05-10 10:50:00,91.93,92.01,91.91,91.98,35523.0,86.845,86.9205,86.8261,86.8922,35523.0
2017-05-10 10:55:00,91.98,91.98,91.9,91.93,32418.0,86.8922,86.8922,86.8166,86.845,32418.0
2017-05-10 11:00:00,91.93,91.96,91.91,91.95,48076.0,86.845,86.8733,86.8261,86.8639,48076.0
2017-05-10 11:05:00,91.95,91.98,91.94,91.98,33543.0,86.8639,86.8922,86.8544,86.8922,33543.0
2017-05-10 11:10:00,91.98,92.02,91.96,91.99,34866.0,86.8922,86.93,86.8733,86.9017,34866.0
2017-05-10 11:15:00,92.0,92.03,91.97,91.98,18454.0,86.9111,86.9394,86.8828,86.8922,18454.0
2017-05-10 11:20:00,91.99,92.05,91.97,92.04,23319.0,86.9017,86.9583,86.8828,86.9489,23319.0
2017-05-10 11:25:00,92.05,92.11,92.02,92.1,32318.0,86.9583,87.015,86.93,87.0056,32318.0
2017-05-10 11:30:00,92.1,92.14,92.06,92.12,65997.0,87.0056,87.0434,86.9678,87.0245,65997.0
2017-05-10 11:35:00,92.12,92.14,92.11,92.13,40524.0,87.0245,87.0434,87.015,87.0339,40524.0
2017-05-10 11:40:00,92.13,92.17,92.11,92.14,42661.0,87.0339,87.0717,87.015,87.0434,42661.0
2017-05-10 11:45:00,92.14,92.17,92.13,92.16,30777.0,87.0434,87.0717,87.0339,87.0622,30777.0
2017-05-10 11:50:00,92.15,92.16,92.13,92.15,21674.0,87.0528,87.0622,87.0339,87.0528,21674.0
2017-05-10 11:55:00,92.14,92.2,92.13,92.14,56606.0,87.0434,87.1,87.0339,87.0434,56606.0
2017-05-10 12:00:00,92.14,92.18,92.12,92.16,22069.0,87.0434,87.0811,87.0245,87.0622,22069.0
2017-05-10 12:05:00,92.18,92.19,92.13,92.15,36620.0,87.0811,87.0906,87.0339,87.0528,36620.0
2017-05-10 12:10:00,92.15,92.16,92.13,92.14,29985.0,87.0528,87.0622,87.0339,87.0434,29985.0
2017-05-10 12:15:00,92.14,92.16,92.09,92.16,45461.0,87.0434,87.0622,86.9961,87.0622,45461.0
2017-05-10 12:20:00,92.16,92.19,92.1,92.12,70351.0,87.0622,87.0906,87.0056,87.0245,70351.0
2017-05-10 12:25:00,92.12,92.2,92.11,92.19,31711.0,87.0245,87.1,87.015,87.0906,31711.0
2017-05-10 12:30:00,92.19,92.22,92.19,92.22,21445.0,87.0906,87.1189,87.0906,87.1189,21445.0
2017-05-10 12:35:00,92.22,92.24,92.2,92.24,31247.0,87.1189,87.1378,87.1,87.1378,31247.0
2017-05-10 12:40:00,92.23,92.24,92.19,92.2,27572.0,87.1284,87.1378,87.0906,87.1,27572.0
2017-05-10 12:45:00,92.21,92.21,92.16,92.17,28854.0,87.1095,87.1095,87.0622,87.0717,28854.0
2017-05-10 12:50:00,92.16,92.18,92.15,92.17,23728.0,87.0622,87.0811,87.0528,87.0717,23728.0
2017-05-10 12:55:00,92.17,92.22,92.16,92.2,31318.0,87.0717,87.1189,87.0622,87.1,31318.0
2017-05-10 13:00:00,92.21,92.22,92.2,92.21,23039.0,87.1095,87.1189,87.1,87.1095,23039.0
2017-05-10 13:05:00,92.21,92.22,92.14,92.14,27344.0,87.1095,87.1189,87.0434,87.0434,27344.0
2017-05-10 13:10:00,92.14,92.14,92.09,92.11,25745.0,87.0434,87.0434,86.9961,87.015,25745.0
2017-05-10 13:15:00,92.1,92.14,92.08,92.09,46022.0,87.0056,87.0434,86.9867,86.9961,46022.0
2017-05-10 13:20:00,92.09,92.12,92.07,92.09,34523.0,86.9961,87.0245,86.9772,86.9961,34523.0
2017-05-10 13:25:00,92.1,92.13,92.09,92.11,37553.0,87.0056,87.0339,86.9961,87.015,37553.0
2017-05-10 13:30:00,92.11,92.14,92.09,92.13,35371.0,87.015,87.0434,86.9961,87.0339,35371.0
2017-05-10 13:35:00,92.13,92.16,92.12,92.14,47113.0,87.0339,87.0622,87.0245,87.0434,47113.0
2017-05-10 13:40:00,92.14,92.17,92.13,92.14,53777.0,87.0434,87.0717,87.0339,87.0434,53777.0
2017-05-10 13:45:00,92.14,92.14,92.08,92.08,52630.0,87.0434,87.0434,86.9867,86.9867,52630.0
2017-05-10 13:50:00,92.09,92.12,92.07,92.11,23590.0,86.9961,87.0245,86.9772,87.015,23590.0
2017-05-10 13:55:00,92.11,92.15,92.1,92.13,30513.0,87.015,87.0528,87.0056,87.0339,30513.0
2017-05-10 14:00:00,92.13,92.17,92.12,92.13,34621.0,87.0339,87.0717,87.0245,87.0339,34621.0
2017-05-10 14:05:00,92.13,92.17,92.11,92.17,27385.0,87.0339,87.0717,87.015,87.0717,27385.0
2017-05-10 14:10:00,92.16,92.17,92.15,92.16,38995.0,87.0622,87.0717,87.0528,87.0622,38995.0
2017-05-10 14:15:00,92.15,92.17,92.11,92.11,35810.0,87.0528,87.0717,87.015,87.015,35810.0
2017-05-10 14:20:00,92.11,92.14,92.08,92.09,42515.0,87.015,87.0434,86.9867,86.9961,42515.0
2017-05-10 14:25:00,92.1,92.1,92.01,92.02,61063.0,87.0056,87.0056,86.9205,86.93,61063.0
2017-05-10 14:30:00,92.02,92.13,92.01,92.12,39800.0,86.93,87.0339,86.9205,87.0245,39800.0
2017-05-10 14:35:00,92.12,92.13,92.08,92.08,41155.0,87.0245,87.0339,86.9867,86.9867,41155.0
2017-05-10 14:40:00,92.09,92.12,92.09,92.11,45202.0,86.9961,87.0245,86.9961,87.015,45202.0
2017-05-10 14:45:00,92.11,92.17,92.1,92.17,49268.0,87.015,87.0717,87.0056,87.0717,49268.0
2017-05-10 14:50:00,92.17,92.17,92.12,92.13,29740.0,87.0717,87.0717,87.0245,87.0339,29740.0
2017-05-10 14:55:00,92.13,92.13,92.1,92.12,35466.0,87.0339,87.0339,87.0056,87.0245,35466.0
2017-05-10 15:00:00,92.12,92.16,92.11,92.15,35055.0,87.0245,87.0622,87.015,87.0528,35055.0
2017-05-10 15:05:00,92.16,92.18,92.14,92.18,23277.0,87.0622,87.0811,87.0434,87.0811,23277.0
2017-05-10 15:10:00,92.18,92.23,92.17,92.23,44035.0,87.0811,87.1284,87.0717,87.1284,44035.0
2017-05-10 15:15:00,92.23,92.37,92.22,92.37,155693.0,87.1284,87.2606,87.1189,87.2606,155693.0
2017-05-10 15:20:00,92.37,92.38,92.26,92.28,103888.0,87.2606,87.2701,87.1567,87.1756,103888.0
2017-05-10 15:25:00,92.29,92.31,92.26,92.31,40913.0,87.1851,87.204,87.1567,87.204,40913.0
2017-05-10 15:30:00,92.31,92.36,92.3,92.34,64957.0,87.204,87.2512,87.1945,87.2323,64957.0
2017-05-10 15:35:00,92.34,92.36,92.28,92.36,86908.0,87.2323,87.2512,87.1756,87.2512,86908.0
2017-05-10 15:40:00,92.36,92.39,92.32,92.39,93000.0,87.2512,87.2795,87.2134,87.2795,93000.0
2017-05-10 15:45:00,92.39,92.41,92.31,92.34,104964.0,87.2795,87.2984,87.204,87.2323,104964.0
2017-05-10 15:50:00,92.35,92.35,92.29,92.31,82295.0,87.2417,87.2417,87.1851,87.204,82295.0
2017-05-10 15:55:00,92.31,92.35,92.27,92.3,268806.0,87.204,87.2417,87.1662,87.1945,268806.0
2017-05-11 09:30:00,92.23,92.23,92.01,92.19,128262.0,87.1284,87.1284,86.9205,87.0906,128262.0
2017-05-11 09:35:00,92.22,92.24,92.04,92.05,83667.0,87.1189,87.1378,86.9489,86.9583,83667.0
2017-05-11 09:40:00,92.04,92.13,92.0,92.11,46001.0,86.9489,87.0339,86.9111,87.015,46001.0
2017-05-11 09:45:00,92.12,92.2,91.97,92.05,53875.0,87.0245,87.1,86.8828,86.9583,53875.0
2017-05-11 09:50:00,92.06,92.07,91.86,91.93,44253.0,86.9678,86.9772,86.7788,86.845,44253.0
2017-05-11 09:55:00,91.91,91.93,91.74,91.88,56488.0,86.8261,86.845,86.6655,86.7977,56488.0
2017-05-11 10:00:00,91.87,91.89,91.66,91.74,67351.0,86.7883,86.8072,86.5899,86.6655,67351.0
2017-05-11 10:05:00,91.75,91.86,91.74,91.81,44503.0,86.6749,86.7788,86.6655,86.7316,44503.0
2017-05-11 10:10:00,91.82,91.85,91.68,91.69,58824.0,86.7411,86.7694,86.6088,86.6182,58824.0
2017-05-11 10:15:00,91.7,91.75,91.68,91.7,59307.0,86.6277,86.6749,86.6088,86.6277,59307.0
2017-05-11 10:20:00,91.7,91.74,91.65,91.69,55969.0,86.6277,86.6655,86.5805,86.6182,55969.0
2017-05-11 10:25:00,91.68,91.69,91.62,91.68,101983.0,86.6088,86.6182,86.5521,86.6088,101983.0
2017-05-11 10:30:00,91.68,91.78,91.65,91.75,72045.0,86.6088,86.7033,86.5805,86.6749,72045.0
2017-05-11 10:35:00,91.75,91.81,91.69,91.74,53601.0,86.6749,86.7316,86.6182,86.6655,53601.0
2017-05-11 10:40:00,91.74,91.76,91.69,91.74,38693.0,86.6655,86.6844,86.6182,86.6655,38693.0
2017-05-11 10:45:00,91.75,91.76,91.67,91.69,44640.0,86.6749,86.6844,86.5994,86.6182,44640.0
2017-05-11 10:50:00,91.7,91.71,91.65,91.71,45658.0,86.6277,86.6371,86.5805,86.6371,45658.0
2017-05-11 10:55:00,91.72,91.78,91.69,91.76,37951.0,86.6466,86.7033,86.6182,86.6844,37951.0
2017-05-11 11:00:00,91.76,91.89,91.74,91.88,96884.0,86.6844,86.8072,86.6655,86.7977,96884.0
2017-05-11 11:05:00,91.88,91.94,91.83,91.93,53304.0,86.7977,86.8544,86.7505,86.845,53304.0
2017-05-11 11:10:00,91.94,91.97,91.9,91.92,50599.0,86.8544,86.8828,86.8166,86.8355,50599.0
2017-05-11 11:15:00,91.92,91.98,91.89,91.97,43698.0,86.8355,86.8922,86.8072,86.8828,43698.0
2017-05-11 11:20:00,91.98,92.01,91.95,92.01,36678.0,86.8922,86.9205,86.8639,86.9205,36678.0
2017-05-11 11:25:00,92.02,92.06,91.96,91.98,69151.0,86.93,86.9678,86.8733,86.8922,69151.0
2017-05-11 11:30:00,91.97,92.04,91.93,92.0,70012.0,86.8828,86.9489,86.845,86.9111,70012.0
2017-05-11 11:35:00,92.0,92.03,91.94,91.94,41652.0,86.9111,86.9394,86.8544,86.8544,41652.0
2017-05-11 11:40:00,91.95,92.0,91.94,91.98,45572.0,86.8639,86.9111,86.8544,86.8922,45572.0
2017-05-11 11:45:00,91.98,91.99,91.92,91.97,27693.0,86.8922,86.9017,86.8355,86.8828,27693.0
2017-05-11 11:50:00,91.98,91.99,91.94,91.99,37280.0,86.8922,86.9017,86.8544,86.9017,37280.0
2017-05-11 11:55:00,91.99,92.06,91.98,92.05,49254.0,86.9017,86.9678,86.8922,86.9583,49254.0
2017-05-11 12:00:00,92.05,92.09,92.03,92.04,52900.0,86.9583,86.9961,86.9394,86.9489,52900.0
2017-05-11 12:05:00,92.04,92.08,92.03,92.08,25138.0,86.9489,86.9867,86.9394,86.9867,25138.0
2017-05-11 12:10:00,92.08,92.14,92.05,92.14,61743.0,86.9867,87.0434,86.9583,87.0434,61743.0
2017-05-11 12:15:00,92.14,92.29,92.13,92.26,109677.0,87.0434,87.1851,87.0339,87.1567,109677.0
2017-05-11 12:20:00,92.25,92.26,92.17,92.2,56521.0,87.1473,87.1567,87.0717,87.1,56521.0
2017-05-11 12:25:00,92.2,92.23,92.19,92.22,40394.0,87.1,87.1284,87.0906,87.1189,40394.0
2017-05-11 12:30:00,92.22,92.23,92.18,92.18,38438.0,87.1189,87.1284,87.0811,87.0811,38438.0
2017-05-11 12:35:00,92.18,92.2,92.16,92.17,45760.0,87.0811,87.1,87.0622,87.0717,45760.0
2017-05-11 12:40:00,92.16,92.18,92.16,92.16,28830.0,87.0622,87.0811,87.0622,87.0622,28830.0
2017-05-11 12:45:00,92.17,92.21,92.16,92.2,32561.0,87.0717,87.1095,87.0622,87.1,32561.0
2017-05-11 12:50:00,92.2,92.2,92.13,92.14,34357.0,87.1,87.1,87.0339,87.0434,34357.0
2017-05-11 12:55:00,92.14,92.16,92.13,92.13,20261.0,87.0434,87.0622,87.0339,87.0339,20261.0
2017-05-11 13:00:00,92.13,92.17,92.1,92.17,34485.0,87.0339,87.0717,87.0056,87.0717,34485.0
2017-05-11 13:05:00,92.16,92.21,92.16,92.16,46163.0,87.0622,87.1095,87.0622,87.0622,46163.0
2017-05-11 13:10:00,92.16,92.16,92.12,92.15,24422.0,87.0622,87.0622,87.0245,87.0528,24422.0
2017-05-11 13:15:00,92.15,92.21,92.15,92.18,27292.0,87.0528,87.1095,87.0528,87.0811,27292.0
2017-05-11 13:20:00,92.18,92.19,92.12,92.14,28034.0,87.0811,87.0906,87.0245,87.0434,28034.0
2017-05-11 13:25:00,92.14,92.16,92.09,92.09,32166.0,87.0434,87.0622,86.9961,86.9961,32166.0
2017-05-11 13:30:00,92.1,92.14,92.08,92.13,25685.0,87.0056,87.0434,86.9867,87.0339,25685.0
2017-05-11 13:35:00,92.14,92.16,92.12,92.12,24470.0,87.0434,87.0622,87.0245,87.0245,24470.0
2017-05-11 13:40:00,92.12,92.21,92.11,92.19,51426.0,87.0245,87.1095,87.015,87.0906,51426.0
2017-05-11 13:45:00,92.19,92.25,92.17,92.25,17386.0,87.0906,87.1473,87.0717,87.1473,17386.0
2017-05-11 13:50:00,92.25,92.29,92.23,92.27,38159.0,87.1473,87.1851,87.1284,87.1662,38159.0
2017-05-11 13:55:00,92.27,92.28,92.21,92.24,23679.0,87.1662,87.1756,87.1095,87.1378,23679.0
2017-05-11 14:00:00,92.24,92.25,92.19,92.2,32418.0,87.1378,87.1473,87.0906,87.1,32418.0
2017-05-11 14:05:00,92.21,92.25,92.19,92.22,58484.0,87.1095,87.1473,87.0906,87.1189,58484.0
2017-05-11 14:10:00,92.22,92.23,92.15,92.21,34145.0,87.1189,87.1284,87.0528,87.1095,34145.0
2017-05-11 14:15:00,92.2,92.29,92.17,92.28,63064.0,87.1,87.1851,87.0717,87.1756,63064.0
2017-05-11 14:20:00,92.28,92.31,92.23,92.25,55837.0,87.1756,87.204,87.1284,87.1473,55837.0
2017-05-11 14:25:00,92.25,92.25,92.19,92.2,52303.0,87.1473,87.1473,87.0906,87.1,52303.0
2017-05-11 14:30:00,92.2,92.21,92.13,92.2,40099.0,87.1,87.1095,87.0339,87.1,40099.0
2017-05-11 14:35:00,92.2,92.22,92.15,92.19,32420.0,87.1,87.1189,87.0528,87.0906,32420.0
2017-05-11 14:40:00,92.19,92.22,92.12,92.16,28934.0,87.0906,87.1189,87.0245,87.0622,28934.0
2017-05-11 14:45:00,92.16,92.22,92.15,92.22,34496.0,87.0622,87.1189,87.0528,87.1189,34496.0
2017-05-11 14:50:00,92.22,92.22,92.14,92.14,34430.0,87.1189,87.1189,87.0434,87.0434,34430.0
2017-05-11 14:55:00,92.15,92.17,92.13,92.14,29630.0,87.0528,87.0717,87.0339,87.0434,29630.0
2017-05-11 15:00:00,92.15,92.2,92.13,92.14,43551.0,87.0528,87.1,87.0339,87.0434,43551.0
2017-05-11 15:05:00,92.13,92.17,92.12,92.15,34714.0,87.0339,87.0717,87.0245,87.0528,34714.0
2017-05-11 15:10:00,92.16,92.2,92.15,92.2,37018.0,87.0622,87.1,87.0528,87.1,37018.0
2017-05-11 15:15:00,92.2,92.22,92.09,92.12,40356.0,87.1,87.1189,86.9961,87.0245,40356.0
2017-05-11 15:20:00,92.12,92.14,92.08,92.14,50820.0,87.0245,87.0434,86.9867,87.0434,50820.0
2017-05-11 15:25:00,92.13,92.19,92.11,92.19,74151.0,87.0339,87.0906,87.015,87.0906,74151.0
2017-05-11 15:30:00,92.18,92.2,92.14,92.18,57724.0,87.0811,87.1,87.0434,87.0811,57724.0
2017-05-11 15:35:00,92.17,92.24,92.16,92.22,95905.0,87.0717,87.1378,87.0622,87.1189,95905.0
2017-05-11 15:40:00,92.22,92.23,92.16,92.21,65822.0,87.1189,87.1284,87.0622,87.1095,65822.0
2017-05-11 15:45:00,92.22,92.24,92.18,92.18,100937.0,87.1189,87.1378,87.0811,87.0811,100937.0
2017-05-11 15:50:00,92.19,92.21,92.14,92.14,88404.0,87.0906,87.1095,87.0434,87.0434,88404.0
2017-05-11 15:55:00,92.15,92.16,92.08,92.13,364520.0,87.0528,87.0622,86.9867,87.0339,364520.0
2017-05-12 09:30:00,92.19,92.35,92.13,92.32,172884.0,87.0906,87.2417,87.0339,87.2134,172884.0
2017-05-12 09:35:00,92.32,92.33,92.12,92.18,56616.0,87.2134,87.2228,87.0245,87.0811,56616.0
2017-05-12 09:40:00,92.17,92.17,91.98,92.06,62451.0,87.0717,87.0717,86.8922,86.9678,62451.0
2017-05-12 09:45:00,92.06,92.31,92.06,92.2,92604.0,86.9678,87.204,86.9678,87.1,92604.0
2017-05-12 09:50:00,92.2,92.25,92.15,92.17,40932.0,87.1,87.1473,87.0528,87.0717,40932.0
2017-05-12 09:55:00,92.17,92.19,92.06,92.06,61441.0,87.0717,87.0906,86.9678,86.9678,61441.0
2017-05-12 10:00:00,92.07,92.18,92.07,92.15,79784.0,86.9772,87.0811,86.9772,87.0528,79784.0
2017-05-12 10:05:00,92.15,92.39,92.13,92.39,130311.0,87.0528,87.2795,87.0339,87.2795,130311.0
2017-05-12 10:10:00,92.39,92.56,92.37,92.52,177313.0,87.2795,87.4401,87.2606,87.4023,177313.0
2017-05-12 10:15:00,92.52,92.52,92.42,92.45,53973.0,87.4023,87.4023,87.3079,87.3362,53973.0
2017-05-12 10:20:00,92.46,92.54,92.44,92.48,69954.0,87.3457,87.4212,87.3268,87.3645,69954.0
2017-05-12 10:25:00,92.48,92.48,92.31,92.36,105053.0,87.3645,87.3645,87.204,87.2512,105053.0
2017-05-12 10:30:00,92.36,92.36,92.19,92.2,60125.0,87.2512,87.2512,87.0906,87.1,60125.0
2017-05-12 10:35:00,92.21,92.23,92.16,92.23,73780.0,87.1095,87.1284,87.0622,87.1284,73780.0
2017-05-12 10:40:00,92.23,92.32,92.2,92.31,72453.0,87.1284,87.2134,87.1,87.204,72453.0
2017-05-12 10:45:00,92.31,92.38,92.29,92.37,63685.0,87.204,87.2701,87.1851,87.2606,63685.0
2017-05-12 10:50:00,92.36,92.38,92.33,92.36,53902.0,87.2512,87.2701,87.2228,87.2512,53902.0
2017-05-12 10:55:00,92.37,92.42,92.36,92.42,41592.0,87.2606,87.3079,87.2512,87.3079,41592.0
2017-05-12 11:00:00,92.42,92.42,92.34,92.4,35955.0,87.3079,87.3079,87.2323,87.289,35955.0
2017-05-12 11:05:00,92.4,92.5,92.39,92.5,78196.0,87.289,87.3834,87.2795,87.3834,78196.0
2017-05-12 11:10:00,92.5,92.5,92.39,92.4,46670.0,87.3834,87.3834,87.2795,87.289,46670.0
2017-05-12 11:15:00,92.4,92.41,92.34,92.34,39316.0,87.289,87.2984,87.2323,87.2323,39316.0
2017-05-12 11:20:00,92.35,92.38,92.33,92.37,67130.0,87.2417,87.2701,87.2228,87.2606,67130.0
2017-05-12 11:25:00,92.37,92.41,92.37,92.39,30667.0,87.2606,87.2984,87.2606,87.2795,30667.0
2017-05-12 11:30:00,92.39,92.47,92.38,92.42,59170.0,87.2795,87.3551,87.2701,87.3079,59170.0
2017-05-12 11:35:00,92.42,92.43,92.37,92.39,23680.0,87.3079,87.3173,87.2606,87.2795,23680.0
2017-05-12 11:40:00,92.39,92.42,92.36,92.4,65560.0,87.2795,87.3079,87.2512,87.289,65560.0
2017-05-12 11:45:00,92.4,92.43,92.39,92.42,26255.0,87.289,87.3173,87.2795,87.3079,26255.0
2017-05-12 11:50:00,92.42,92.43,92.4,92.41,27835.0,87.3079,87.3173,87.289,87.2984,27835.0
2017-05-12 11:55:00,92.42,92.45,92.4,92.45,48549.0,87.3079,87.3362,87.289,87.3362,48549.0
2017-05-12 12:00:00,92.45,92.45,92.36,92.43,60781.0,87.3362,87.3362,87.2512,87.3173,60781.0
2017-05-12 12:05:00,92.43,92.47,92.4,92.43,31005.0,87.3173,87.3551,87.289,87.3173,31005.0
2017-05-12 12:10:00,92.42,92.48,92.42,92.47,22177.0,87.3079,87.3645,87.3079,87.3551,22177.0
2017-05-12 12:15:00,92.47,92.49,92.46,92.48,38757.0,87.3551,87.374,87.3457,87.3645,38757.0
2017-05-12 12:20:00,92.48,92.51,92.46,92.46,50743.0,87.3645,87.3929,87.3457,87.3457,50743.0
2017-05-12 12:25:00,92.46,92.48,92.44,92.45,20898.0,87.3457,87.3645,87.3268,87.3362,20898.0
2017-05-12 12:30:00,92.45,92.5,92.43,92.5,44594.0,87.3362,87.3834,87.3173,87.3834,44594.0
2017-05-12 12:35:00,92.5,92.52,92.47,92.52,23419.0,87.3834,87.4023,87.3551,87.4023,23419.0
2017-05-12 12:40:00,92.51,92.58,92.5,92.58,23735.0,87.3929,87.459,87.3834,87.459,23735.0
2017-05-12 12:45:00,92.57,92.59,92.56,92.57,42073.0,87.4496,87.4685,87.4401,87.4496,42073.0
2017-05-12 12:50:00,92.57,92.58,92.55,92.56,9991.0,87.4496,87.459,87.4307,87.4401,9991.0
2017-05-12 12:55:00,92.55,92.55,92.49,92.52,25180.0,87.4307,87.4307,87.374,87.4023,25180.0
2017-05-12 13:00:00,92.53,92.56,92.51,92.56,22076.0,87.4118,87.4401,87.3929,87.4401,22076.0
2017-05-12 13:05:00,92.55,92.57,92.54,92.56,54422.0,87.4307,87.4496,87.4212,87.4401,54422.0
2017-05-12 13:10:00,92.56,92.64,92.55,92.63,126555.0,87.4401,87.5157,87.4307,87.5063,126555.0
2017-05-12 13:15:00,92.63,92.73,92.63,92.72,106322.0,87.5063,87.6007,87.5063,87.5913,106322.0
2017-05-12 13:20:00,92.73,92.77,92.71,92.73,33280.0,87.6007,87.6385,87.5818,87.6007,33280.0
2017-05-12 13:25:00,92.72,92.72,92.63,92.63,25752.0,87.5913,87.5913,87.5063,87.5063,25752.0
2017-05-12 13:30:00,92.64,92.69,92.63,92.67,54956.0,87.5157,87.5629,87.5063,87.544,54956.0
2017-05-12 13:35:00,92.66,92.67,92.63,92.66,30735.0,87.5346,87.544,87.5063,87.5346,30735.0
2017-05-12 13:40:00,92.66,92.66,92.61,92.64,39552.0,87.5346,87.5346,87.4874,87.5157,39552.0
2017-05-12 13:45:00,92.63,92.65,92.61,92.62,18443.0,87.5063,87.5251,87.4874,87.4968,18443.0
2017-05-12 13:50:00,92.63,92.69,92.62,92.67,32988.0,87.5063,87.5629,87.4968,87.544,32988.0
2017-05-12 13:55:00,92.67,92.67,92.61,92.63,16365.0,87.544,87.544,87.4874,87.5063,16365.0
2017-05-12 14:00:00,92.63,92.63,92.56,92.59,45556.0,87.5063,87.5063,87.4401,87.4685,45556.0
2017-05-12 14:05:00,92.58,92.59,92.55,92.55,64736.0,87.459,87.4685,87.4307,87.4307,64736.0
2017-05-12 14:10:00,92.55,92.57,92.54,92.56,48176.0,87.4307,87.4496,87.4212,87.4401,48176.0
2017-05-12 14:15:00,92.55,92.57,92.54,92.55,41795.0,87.4307,87.4496,87.4212,87.4307,41795.0
2017-05-12 14:20:00,92.55,92.57,92.54,92.57,36803.0,87.4307,87.4496,87.4212,87.4496,36803.0
2017-05-12 14:25:00,92.56,92.58,92.55,92.55,36685.0,87.4401,87.459,87.4307,87.4307,36685.0
2017-05-12 14:30:00,92.55,92.62,92.54,92.62,44025.0,87.4307,87.4968,87.4212,87.4968,44025.0
2017-05-12 14:35:00,92.62,92.67,92.6,92.66,45777.0,87.4968,87.544,87.4779,87.5346,45777.0
2017-05-12 14:40:00,92.66,92.72,92.63,92.7,50928.0,87.5346,87.5913,87.5063,87.5724,50928.0
2017-05-12 14:45:00,92.7,92.78,92.7,92.75,69894.0,87.5724,87.648,87.5724,87.6196,69894.0
2017-05-12 14:50:00,92.75,92.78,92.73,92.73,45435.0,87.6196,87.648,87.6007,87.6007,45435.0
2017-05-12 14:55:00,92.73,92.75,92.7,92.73,34551.0,87.6007,87.6196,87.5724,87.6007,34551.0
2017-05-12 15:00:00,92.73,92.76,92.72,92.74,27056.0,87.6007,87.6291,87.5913,87.6102,27056.0
2017-05-12 15:05:00,92.75,92.75,92.71,92.71,51176.0,87.6196,87.6196,87.5818,87.5818,51176.0
2017-05-12 15:10:00,92.72,92.73,92.68,92.73,43820.0,87.5913,87.6007,87.5535,87.6007,43820.0
2017-05-12 15:15:00,92.73,92.75,92.71,92.72,60253.0,87.6007,87.6196,87.5818,87.5913,60253.0
2017-05-12 15:20:00,92.73,92.77,92.72,92.75,120665.0,87.6007,87.6385,87.5913,87.6196,120665.0
2017-05-12 15:25:00,92.75,92.76,92.69,92.69,60018.0,87.6196,87.6291,87.5629,87.5629,60018.0
2017-05-12 15:30:00,92.7,92.72,92.66,92.7,74046.0,87.5724,87.5913,87.5346,87.5724,74046.0
2017-05-12 15:35:00,92.7,92.71,92.65,92.67,82385.0,87.5724,87.5818,87.5251,87.544,82385.0
2017-05-12 15:40:00,92.67,92.7,92.64,92.66,72606.0,87.544,87.5724,87.5157,87.5346,72606.0
2017-05-12 15:45:00,92.65,92.66,92.57,92.57,115694.0,87.5251,87.5346,87.4496,87.4496,115694.0
2017-05-12 15:50:00,92.58,92.65,92.56,92.63,143350.0,87.459,87.5251,87.4401,87.5063,143350.0
2017-05-12 15:55:00,92.63,92.75,92.62,92.73,262670.0,87.5063,87.6196,87.4968,87.6007,262670.0
2017-05-15 09:30:00,92.73,92.98,92.72,92.96,156905.0,87.6007,87.8369,87.5913,87.818,156905.0
2017-05-15 09:35:00,92.93,93.0,92.85,92.85,64242.0,87.7897,87.8558,87.7141,87.7141,64242.0
2017-05-15 09:40:00,92.87,92.99,92.87,92.93,81787.0,87.733,87.8463,87.733,87.7897,81787.0
2017-05-15 09:45:00,92.95,93.04,92.94,92.97,194073.0,87.8086,87.8936,87.7991,87.8274,194073.0
2017-05-15 09:50:00,92.97,93.02,92.9,92.96,68649.0,87.8274,87.8747,87.7613,87.818,68649.0
2017-05-15 09:55:00,92.96,93.05,92.93,93.05,96245.0,87.818,87.903,87.7897,87.903,96245.0
2017-05-15 10:00:00,93.05,93.19,93.03,93.16,153193.0,87.903,88.0353,87.8841,88.0069,153193.0
2017-05-15 10:05:00,93.16,93.18,93.09,93.12,65808.0,88.0069,88.0258,87.9408,87.9691,65808.0
2017-05-15 10:10:00,93.13,93.14,93.05,93.07,85221.0,87.9786,87.988,87.903,87.9219,85221.0
2017-05-15 10:15:00,93.07,93.11,93.07,93.1,39186.0,87.9219,87.9597,87.9219,87.9503,39186.0
2017-05-15 10:20:00,93.11,93.13,93.08,93.13,75605.0,87.9597,87.9786,87.9314,87.9786,75605.0
2017-05-15 10:25:00,93.13,93.17,93.09,93.16,35145.0,87.9786,88.0164,87.9408,88.0069,35145.0
2017-05-15 10:30:00,93.17,93.18,93.13,93.18,60459.0,88.0164,88.0258,87.9786,88.0258,60459.0
2017-05-15 10:35:00,93.18,93.2,93.15,93.16,35137.0,88.0258,88.0447,87.9975,88.0069,35137.0
2017-05-15 10:40:00,93.16,93.16,93.1,93.1,39405.0,88.0069,88.0069,87.9503,87.9503,39405.0
2017-05-15 10:45:00,93.11,93.13,93.09,93.11,54637.0,87.9597,87.9786,87.9408,87.9597,54637.0
2017-05-15 10:50:00,93.1,93.17,93.08,93.14,56879.0,87.9503,88.0164,87.9314,87.988,56879.0
2017-05-15 10:55:00,93.14,93.18,93.13,93.17,60044.0,87.988,88.0258,87.9786,88.0164,60044.0
2017-05-15 11:00:00,93.18,93.24,93.18,93.22,55691.0,88.0258,88.0825,88.0258,88.0636,55691.0
2017-05-15 11:05:00,93.22,93.26,93.21,93.23,110941.0,88.0636,88.1014,88.0542,88.0731,110941.0
2017-05-15 11:10:00,93.24,93.26,93.22,93.26,46503.0,88.0825,88.1014,88.0636,88.1014,46503.0
2017-05-15 11:15:00,93.26,93.29,93.25,93.29,35531.0,88.1014,88.1297,88.092,88.1297,35531.0
2017-05-15 11:20:00,93.29,93.37,93.28,93.34,63315.0,88.1297,88.2053,88.1203,88.177,63315.0
2017-05-15 11:25:00,93.35,93.36,93.25,93.34,41389.0,88.1864,88.1959,88.092,88.177,41389.0
2017-05-15 11:30:00,93.34,93.39,93.3,93.38,41281.0,88.177,88.2242,88.1392,88.2148,41281.0
2017-05-15 11:35:00,93.39,93.42,93.37,93.41,87929.0,88.2242,88.2526,88.2053,88.2431,87929.0
2017-05-15 11:40:00,93.41,93.41,93.31,93.32,55145.0,88.2431,88.2431,88.1486,88.1581,55145.0
2017-05-15 11:45:00,93.32,93.37,93.28,93.33,30285.0,88.1581,88.2053,88.1203,88.1675,30285.0
2017-05-15 11:50:00,93.33,93.34,93.29,93.33,15758.0,88.1675,88.177,88.1297,88.1675,15758.0
2017-05-15 11:55:00,93.32,93.37,93.31,93.33,29844.0,88.1581,88.2053,88.1486,88.1675,29844.0
2017-05-15 12:00:00,93.33,93.37,93.32,93.34,17720.0,88.1675,88.2053,88.1581,88.177,17720.0
2017-05-15 12:05:00,93.34,93.39,93.31,93.38,30058.0,88.177,88.2242,88.1486,88.2148,30058.0
2017-05-15 12:10:00,93.38,93.4,93.37,93.38,15858.0,88.2148,88.2337,88.2053,88.2148,15858.0
2017-05-15 12:15:00,93.38,93.38,93.34,93.36,29960.0,88.2148,88.2148,88.177,88.1959,29960.0
2017-05-15 12:20:00,93.35,93.39,93.35,93.35,11608.0,88.1864,88.2242,88.1864,88.1864,11608.0
2017-05-15 12:25:00,93.36,93.36,93.29,93.3,20117.0,88.1959,88.1959,88.1297,88.1392,20117.0
2017-05-15 12:30:00,93.3,93.3,93.26,93.27,46806.0,88.1392,88.1392,88.1014,88.1109,46806.0
2017-05-15 12:35:00,93.26,93.36,93.25,93.33,72981.0,88.1014,88.1959,88.092,88.1675,72981.0
2017-05-15 12:40:00,93.34,93.35,93.32,93.34,13445.0,88.177,88.1864,88.1581,88.177,13445.0
2017-05-15 12:45:00,93.34,93.34,93.27,93.28,11857.0,88.177,88.177,88.1109,88.1203,11857.0
2017-05-15 12:50:00,93.28,93.29,93.23,93.25,24381.0,88.1203,88.1297,88.0731,88.092,24381.0
2017-05-15 12:55:00,93.24,93.26,93.23,93.25,27503.0,88.0825,88.1014,88.0731,88.092,27503.0
2017-05-15 13:00:00,93.24,93.25,93.22,93.23,17718.0,88.0825,88.092,88.0636,88.0731,17718.0
2017-05-15 13:05:00,93.23,93.29,93.23,93.28,12546.0,88.0731,88.1297,88.0731,88.1203,12546.0
2017-05-15 13:10:00,93.28,93.32,93.28,93.3,12446.0,88.1203,88.1581,88.1203,88.1392,12446.0
2017-05-15 13:15:00,93.3,93.32,93.26,93.27,31022.0,88.1392,88.1581,88.1014,88.1109,31022.0
2017-05-15 13:20:00,93.27,93.29,93.26,93.28,20829.0,88.1109,88.1297,88.1014,88.1203,20829.0
2017-05-15 13:25:00,93.27,93.31,93.25,93.31,20303.0,88.1109,88.1486,88.092,88.1486,20303.0
2017-05-15 13:30:00,93.32,93.38,93.31,93.36,35447.0,88.1581,88.2148,88.1486,88.1959,35447.0
2017-05-15 13:35:00,93.37,93.39,93.33,93.34,25840.0,88.2053,88.2242,88.1675,88.177,25840.0
2017-05-15 13:40:00,93.35,93.35,93.26,93.28,21007.0,88.1864,88.1864,88.1014,88.1203,21007.0
2017-05-15 13:45:00,93.28,93.3,93.23,93.24,37901.0,88.1203,88.1392,88.0731,88.0825,37901.0
2017-05-15 13:50:00,93.24,93.3,93.23,93.3,24127.0,88.0825,88.1392,88.0731,88.1392,24127.0
2017-05-15 13:55:00,93.29,93.31,93.27,93.27,16615.0,88.1297,88.1486,88.1109,88.1109,16615.0
2017-05-15 14:00:00,93.28,93.28,93.24,93.27,29530.0,88.1203,88.1203,88.0825,88.1109,29530.0
2017-05-15 14:05:00,93.26,93.26,93.2,93.22,32679.0,88.1014,88.1014,88.0447,88.0636,32679.0
2017-05-15 14:10:00,93.23,93.27,93.22,93.27,36459.0,88.0731,88.1109,88.0636,88.1109,36459.0
2017-05-15 14:15:00,93.27,93.29,93.24,93.27,16657.0,88.1109,88.1297,88.0825,88.1109,16657.0
2017-05-15 14:20:00,93.27,93.27,93.19,93.2,32960.0,88.1109,88.1109,88.0353,88.0447,32960.0
2017-05-15 14:25:00,93.2,93.21,93.13,93.14,46311.0,88.0447,88.0542,87.9786,87.988,46311.0
2017-05-15 14:30:00,93.14,93.21,93.14,93.2,29730.0,87.988,88.0542,87.988,88.0447,29730.0
2017-05-15 14:35:00,93.21,93.3,93.19,93.29,58595.0,88.0542,88.1392,88.0353,88.1297,58595.0
2017-05-15 14:40:00,93.29,93.34,93.28,93.32,38606.0,88.1297,88.177,88.1203,88.1581,38606.0
2017-05-15 14:45:00,93.31,93.36,93.31,93.36,86105.0,88.1486,88.1959,88.1486,88.1959,86105.0
2017-05-15 14:50:00,93.36,93.38,93.34,93.37,28658.0,88.1959,88.2148,88.177,88.2053,28658.0
2017-05-15 14:55:00,93.37,93.37,93.27,93.28,39069.0,88.2053,88.2053,88.1109,88.1203,39069.0
2017-05-15 15:00:00,93.28,93.31,93.26,93.3,23666.0,88.1203,88.1486,88.1014,88.1392,23666.0
2017-05-15 15:05:00,93.3,93.31,93.25,93.26,29469.0,88.1392,88.1486,88.092,88.1014,29469.0
2017-05-15 15:10:00,93.26,93.26,93.22,93.22,53097.0,88.1014,88.1014,88.0636,88.0636,53097.0
2017-05-15 15:15:00,93.22,93.24,93.19,93.23,62310.0,88.0636,88.0825,88.0353,88.0731,62310.0
2017-05-15 15:20:00,93.23,93.29,93.22,93.29,47382.0,88.0731,88.1297,88.0636,88.1297,47382.0
2017-05-15 15:25:00,93.3,93.32,93.26,93.26,67139.0,88.1392,88.1581,88.1014,88.1014,67139.0
2017-05-15 15:30:00,93.26,93.32,93.24,93.3,64752.0,88.1014,88.1581,88.0825,88.1392,64752.0
2017-05-15 15:35:00,93.29,93.31,93.22,93.25,77352.0,88.1297,88.1486,88.0636,88.092,77352.0
2017-05-15 15:40:00,93.25,93.29,93.23,93.26,69480.0,88.092,88.1297,88.0731,88.1014,69480.0
2017-05-15 15:45:00,93.27,93.34,93.26,93.33,113970.0,88.1109,88.177,88.1014,88.1675,113970.0
2017-05-15 15:50:00,93.33,93.36,93.3,93.3,131805.0,88.1675,88.1959,88.1392,88.1392,131805.0
2017-05-15 15:55:00,93.3,93.33,93.26,93.28,256842.0,88.1392,88.1675,88.1014,88.1203,256842.0
2017-05-16 09:30:00,93.35,93.46,93.25,93.4,140428.0,88.1864,88.2903,88.092,88.2337,140428.0
2017-05-16 09:35:00,93.41,93.56,93.33,93.52,76145.0,88.2431,88.3848,88.1675,88.347,76145.0
2017-05-16 09:40:00,93.5,93.62,93.47,93.48,49302.0,88.3281,88.4415,88.2998,88.3092,49302.0
2017-05-16 09:45:00,93.5,93.73,93.48,93.72,80541.0,88.3281,88.5454,88.3092,88.536,80541.0
2017-05-16 09:50:00,93.71,93.71,93.61,93.7,49878.0,88.5265,88.5265,88.432,88.5171,49878.0
2017-05-16 09:55:00,93.69,93.71,93.58,93.65,54828.0,88.5076,88.5265,88.4037,88.4698,54828.0
2017-05-16 10:00:00,93.65,93.69,93.57,93.62,44335.0,88.4698,88.5076,88.3943,88.4415,44335.0
2017-05-16 10:05:00,93.61,93.65,93.56,93.57,40529.0,88.432,88.4698,88.3848,88.3943,40529.0
2017-05-16 10:10:00,93.57,93.57,93.42,93.43,84209.0,88.3943,88.3943,88.2526,88.262,84209.0
2017-05-16 10:15:00,93.44,93.44,93.3,93.36,158606.0,88.2714,88.2714,88.1392,88.1959,158606.0
2017-05-16 10:20:00,93.35,93.36,93.19,93.19,85143.0,88.1864,88.1959,88.0353,88.0353,85143.0
2017-05-16 10:25:00,93.2,93.23,93.05,93.14,110996.0,88.0447,88.0731,87.903,87.988,110996.0
2017-05-16 10:30:00,93.15,93.19,93.11,93.19,43572.0,87.9975,88.0353,87.9597,88.0353,43572.0
2017-05-16 10:35:00,93.19,93.23,93.16,93.19,36118.0,88.0353,88.0731,88.0069,88.0353,36118.0
2017-05-16 10:40:00,93.18,93.2,93.05,93.07,59957.0,88.0258,88.0447,87.903,87.9219,59957.0
2017-05-16 10:45:00,93.07,93.12,93.03,93.06,73766.0,87.9219,87.9691,87.8841,87.9125,73766.0
2017-05-16 10:50:00,93.06,93.11,92.97,93.08,69964.0,87.9125,87.9597,87.8274,87.9314,69964.0
2017-05-16 10:55:00,93.06,93.14,93.01,93.14,53239.0,87.9125,87.988,87.8652,87.988,53239.0
2017-05-16 11:00:00,93.14,93.18,93.1,93.16,52963.0,87.988,88.0258,87.9503,88.0069,52963.0
2017-05-16 11:05:00,93.17,93.21,93.13,93.18,25283.0,88.0164,88.0542,87.9786,88.0258,25283.0
2017-05-16 11:10:00,93.18,93.2,93.12,93.19,46432.0,88.0258,88.0447,87.9691,88.0353,46432.0
2017-05-16 11:15:00,93.18,93.2,93.14,93.16,25553.0,88.0258,88.0447,87.988,88.0069,25553.0
2017-05-16 11:20:00,93.16,93.22,93.14,93.19,48262.0,88.0069,88.0636,87.988,88.0353,48262.0
2017-05-16 11:25:00,93.19,93.24,93.15,93.2,36058.0,88.0353,88.0825,87.9975,88.0447,36058.0
2017-05-16 11:30:00,93.21,93.22,93.13,93.18,45423.0,88.0542,88.0636,87.9786,88.0258,45423.0
2017-05-16 11:35:00,93.18,93.19,93.15,93.16,35125.0,88.0258,88.0353,87.9975,88.0069,35125.0
2017-05-16 11:40:00,93.15,93.18,93.13,93.15,23172.0,87.9975,88.0258,87.9786,87.9975,23172.0
2017-05-16 11:45:00,93.14,93.24,93.07,93.23,43882.0,87.988,88.0825,87.9219,88.0731,43882.0
2017-05-16 11:50:00,93.2,93.25,93.2,93.24,49523.0,88.0447,88.092,88.0447,88.0825,49523.0
2017-05-16 11:55:00,93.23,93.24,93.18,93.2,19293.0,88.0731,88.0825,88.0258,88.0447,19293.0
2017-05-16 12:00:00,93.19,93.22,93.13,93.15,46918.0,88.0353,88.0636,87.9786,87.9975,46918.0
2017-05-16 12:05:00,93.15,93.2,93.15,93.18,18267.0,87.9975,88.0447,87.9975,88.0258,18267.0
2017-05-16 12:10:00,93.18,93.21,93.11,93.17,40619.0,88.0258,88.0542,87.9597,88.0164,40619.0
2017-05-16 12:15:00,93.17,93.24,93.17,93.23,24072.0,88.0164,88.0825,88.0164,88.0731,24072.0
2017-05-16 12:20:00,93.23,93.25,93.22,93.23,37869.0,88.0731,88.092,88.0636,88.0731,37869.0
2017-05-16 12:25:00,93.23,93.23,93.18,93.2,19720.0,88.0731,88.0731,88.0258,88.0447,19720.0
2017-05-16 12:30:00,93.19,93.21,93.16,93.2,37965.0,88.0353,88.0542,88.0069,88.0447,37965.0
2017-05-16 12:35:00,93.21,93.25,93.18,93.23,24221.0,88.0542,88.092,88.0258,88.0731,24221.0
2017-05-16 12:40:00,93.24,93.24,93.18,93.2,30992.0,88.0825,88.0825,88.0258,88.0447,30992.0
2017-05-16 12:45:00,93.19,93.24,93.19,93.23,29106.0,88.0353,88.0825,88.0353,88.0731,29106.0
2017-05-16 12:50:00,93.23,93.25,93.23,93.23,36628.0,88.0731,88.092,88.0731,88.0731,36628.0
2017-05-16 12:55:00,93.24,93.25,93.19,93.19,39697.0,88.0825,88.092,88.0353,88.0353,39697.0
2017-05-16 13:00:00,93.18,93.18,93.11,93.15,38830.0,88.0258,88.0258,87.9597,87.9975,38830.0
2017-05-16 13:05:00,93.15,93.16,93.1,93.11,22824.0,87.9975,88.0069,87.9503,87.9597,22824.0
2017-05-16 13:10:00,93.11,93.15,93.1,93.13,33824.0,87.9597,87.9975,87.9503,87.9786,33824.0
2017-05-16 13:15:00,93.14,93.15,93.08,93.09,39790.0,87.988,87.9975,87.9314,87.9408,39790.0
2017-05-16 13:20:00,93.09,93.11,93.06,93.09,33362.0,87.9408,87.9597,87.9125,87.9408,33362.0
2017-05-16 13:25:00,93.1,93.11,93.03,93.04,29694.0,87.9503,87.9597,87.8841,87.8936,29694.0
2017-05-16 13:30:00,93.04,93.05,93.0,93.01,38684.0,87.8936,87.903,87.8558,87.8652,38684.0
2017-05-16 13:35:00,93.02,93.03,93.01,93.02,42766.0,87.8747,87.8841,87.8652,87.8747,42766.0
2017-05-16 13:40:00,93.02,93.04,92.98,93.01,118826.0,87.8747,87.8936,87.8369,87.8652,118826.0
2017-05-16 13:45:00,93.01,93.01,92.98,93.0,46248.0,87.8652,87.8652,87.8369,87.8558,46248.0
2017-05-16 13:50:00,92.99,93.09,92.98,93.09,48891.0,87.8463,87.9408,87.8369,87.9408,48891.0
2017-05-16 13:55:00,93.09,93.09,93.0,93.02,42241.0,87.9408,87.9408,87.8558,87.8747,42241.0
2017-05-16 14:00:00,93.01,93.07,93.0,93.06,44018.0,87.8652,87.9219,87.8558,87.9125,44018.0
2017-05-16 14:05:00,93.06,93.06,93.01,93.02,32875.0,87.9125,87.9125,87.8652,87.8747,32875.0
2017-05-16 14:10:00,93.02,93.07,93.02,93.06,38519.0,87.8747,87.9219,87.8747,87.9125,38519.0
2017-05-16 14:15:00,93.06,93.09,93.04,93.08,32112.0,87.9125,87.9408,87.8936,87.9314,32112.0
2017-05-16 14:20:00,93.08,93.12,93.07,93.1,63731.0,87.9314,87.9691,87.9219,87.9503,63731.0
2017-05-16 14:25:00,93.1,93.12,93.05,93.09,177241.0,87.9503,87.9691,87.903,87.9408,177241.0
2017-05-16 14:30:00,93.09,93.11,93.03,93.03,58386.0,87.9408,87.9597,87.8841,87.8841,58386.0
2017-05-16 14:35:00,93.04,93.04,93.0,93.01,26080.0,87.8936,87.8936,87.8558,87.8652,26080.0
2017-05-16 14:40:00,93.01,93.05,92.99,92.99,39067.0,87.8652,87.903,87.8463,87.8463,39067.0
2017-05-16 14:45:00,93.0,93.05,92.99,93.03,51199.0,87.8558,87.903,87.8463,87.8841,51199.0
2017-05-16 14:50:00,93.03,93.08,93.02,93.07,61102.0,87.8841,87.9314,87.8747,87.9219,61102.0
2017-05-16 14:55:00,93.06,93.12,93.06,93.12,53633.0,87.9125,87.9691,87.9125,87.9691,53633.0
2017-05-16 15:00:00,93.12,93.13,93.1,93.11,49811.0,87.9691,87.9786,87.9503,87.9597,49811.0
2017-05-16 15:05:00,93.12,93.16,93.11,93.16,209009.0,87.9691,88.0069,87.9597,88.0069,209009.0
2017-05-16 15:10:00,93.16,93.16,93.09,93.15,48390.0,88.0069,88.0069,87.9408,87.9975,48390.0
2017-05-16 15:15:00,93.15,93.19,93.14,93.18,47757.0,87.9975,88.0353,87.988,88.0258,47757.0
2017-05-16 15:20:00,93.18,93.2,93.16,93.16,45461.0,88.0258,88.0447,88.0069,88.0069,45461.0
2017-05-16 15:25:00,93.17,93.22,93.16,93.2,73246.0,88.0164,88.0636,88.0069,88.0447,73246.0
2017-05-16 15:30:00,93.2,93.21,93.18,93.21,35632.0,88.0447,88.0542,88.0258,88.0542,35632.0
2017-05-16 15:35:00,93.21,93.24,93.2,93.21,81623.0,88.0542,88.0825,88.0447,88.0542,81623.0
2017-05-16 15:40:00,93.22,93.25,93.21,93.23,70719.0,88.0636,88.092,88.0542,88.0731,70719.0
2017-05-16 15:45:00,93.23,93.24,93.13,93.14,97335.0,88.0731,88.0825,87.9786,87.988,97335.0
2017-05-16 15:50:00,93.15,93.16,93.09,93.11,157070.0,87.9975,88.0069,87.9408,87.9597,157070.0
2017-05-16 15:55:00,93.11,93.19,93.09,93.16,297434.0,87.9597,88.0353,87.9408,88.0069,297434.0
2017-05-17 09:30:00,92.48,92.76,92.33,92.51,211675.0,87.5216,87.7866,87.3797,87.55,211675.0
2017-05-17 09:35:00,92.51,92.74,92.46,92.51,91451.0,87.55,87.7677,87.5027,87.55,91451.0
2017-05-17 09:40:00,92.53,92.55,92.33,92.37,97588.0,87.569,87.5879,87.3797,87.4175,97588.0
2017-05-17 09:45:00,92.37,92.52,92.34,92.51,70413.0,87.4175,87.5595,87.3892,87.55,70413.0
2017-05-17 09:50:00,92.53,92.53,92.13,92.14,254598.0,87.569,87.569,87.1904,87.1999,254598.0
2017-05-17 09:55:00,92.14,92.21,92.03,92.19,240427.0,87.1999,87.2661,87.0958,87.2472,240427.0
2017-05-17 10:00:00,92.19,92.19,92.05,92.08,88032.0,87.2472,87.2472,87.1147,87.1431,88032.0
2017-05-17 10:05:00,92.08,92.34,92.02,92.32,109781.0,87.1431,87.3892,87.0863,87.3702,109781.0
2017-05-17 10:10:00,92.31,92.32,92.19,92.27,62936.0,87.3608,87.3702,87.2472,87.3229,62936.0
2017-05-17 10:15:00,92.28,92.52,92.28,92.51,112533.0,87.3324,87.5595,87.3324,87.55,112533.0
2017-05-17 10:20:00,92.5,92.54,92.45,92.52,98063.0,87.5406,87.5784,87.4933,87.5595,98063.0
2017-05-17 10:25:00,92.52,92.55,92.46,92.51,73848.0,87.5595,87.5879,87.5027,87.55,73848.0
2017-05-17 10:30:00,92.51,92.56,92.41,92.42,57170.0,87.55,87.5974,87.4554,87.4649,57170.0
2017-05-17 10:35:00,92.42,92.45,92.26,92.41,81038.0,87.4649,87.4933,87.3134,87.4554,81038.0
2017-05-17 10:40:00,92.42,92.51,92.37,92.48,93966.0,87.4649,87.55,87.4175,87.5216,93966.0
2017-05-17 10:45:00,92.49,92.5,92.28,92.29,90417.0,87.5311,87.5406,87.3324,87.3418,90417.0
2017-05-17 10:50:00,92.3,92.33,92.15,92.18,78478.0,87.3513,87.3797,87.2093,87.2377,78478.0
2017-05-17 10:55:00,92.19,92.2,92.11,92.11,70178.0,87.2472,87.2567,87.1715,87.1715,70178.0
2017-05-17 11:00:00,92.12,92.19,92.09,92.12,86849.0,87.1809,87.2472,87.1526,87.1809,86849.0
2017-05-17 11:05:00,92.11,92.23,92.11,92.18,60750.0,87.1715,87.285,87.1715,87.2377,60750.0
2017-05-17 11:10:00,92.17,92.33,92.15,92.3,79806.0,87.2283,87.3797,87.2093,87.3513,79806.0
2017-05-17 11:15:00,92.29,92.41,92.28,92.36,55870.0,87.3418,87.4554,87.3324,87.4081,55870.0
2017-05-17 11:20:00,92.36,92.37,92.27,92.3,42075.0,87.4081,87.4175,87.3229,87.3513,42075.0
2017-05-17 11:25:00,92.3,92.32,92.25,92.27,36679.0,87.3513,87.3702,87.304,87.3229,36679.0
2017-05-17 11:30:00,92.28,92.29,92.17,92.21,47836.0,87.3324,87.3418,87.2283,87.2661,47836.0
2017-05-17 11:35:00,92.22,92.23,92.16,92.21,53174.0,87.2756,87.285,87.2188,87.2661,53174.0
2017-05-17 11:40:00,92.2,92.26,92.17,92.2,66246.0,87.2567,87.3134,87.2283,87.2567,66246.0
2017-05-17 11:45:00,92.2,92.24,92.17,92.21,59695.0,87.2567,87.2945,87.2283,87.2661,59695.0
2017-05-17 11:50:00,92.2,92.24,92.16,92.18,43967.0,87.2567,87.2945,87.2188,87.2377,43967.0
2017-05-17 11:55:00,92.19,92.31,92.17,92.3,45556.0,87.2472,87.3608,87.2283,87.3513,45556.0
2017-05-17 12:00:00,92.3,92.33,92.25,92.26,29674.0,87.3513,87.3797,87.304,87.3134,29674.0
2017-05-17 12:05:00,92.26,92.32,92.25,92.3,50636.0,87.3134,87.3702,87.304,87.3513,50636.0
2017-05-17 12:10:00,92.3,92.3,92.25,92.28,46192.0,87.3513,87.3513,87.304,87.3324,46192.0
2017-05-17 12:15:00,92.28,92.4,92.22,92.38,118940.0,87.3324,87.4459,87.2756,87.427,118940.0
2017-05-17 12:20:00,92.38,92.39,92.32,92.37,35265.0,87.427,87.4365,87.3702,87.4175,35265.0
2017-05-17 12:25:00,92.36,92.37,92.24,92.27,66717.0,87.4081,87.4175,87.2945,87.3229,66717.0
2017-05-17 12:30:00,92.27,92.29,92.2,92.28,49454.0,87.3229,87.3418,87.2567,87.3324,49454.0
2017-05-17 12:35:00,92.27,92.3,92.2,92.3,76806.0,87.3229,87.3513,87.2567,87.3513,76806.0
2017-05-17 12:40:00,92.3,92.34,92.27,92.34,34040.0,87.3513,87.3892,87.3229,87.3892,34040.0
2017-05-17 12:45:00,92.34,92.35,92.28,92.34,22845.0,87.3892,87.3986,87.3324,87.3892,22845.0
2017-05-17 12:50:00,92.34,92.4,92.3,92.4,37070.0,87.3892,87.4459,87.3513,87.4459,37070.0
2017-05-17 12:55:00,92.4,92.4,92.36,92.4,21598.0,87.4459,87.4459,87.4081,87.4459,21598.0
2017-05-17 13:00:00,92.4,92.41,92.34,92.35,31067.0,87.4459,87.4554,87.3892,87.3986,31067.0
2017-05-17 13:05:00,92.34,92.34,92.29,92.33,49670.0,87.3892,87.3892,87.3418,87.3797,49670.0
2017-05-17 13:10:00,92.34,92.34,92.24,92.3,40212.0,87.3892,87.3892,87.2945,87.3513,40212.0
2017-05-17 13:15:00,92.3,92.32,92.27,92.27,30782.0,87.3513,87.3702,87.3229,87.3229,30782.0
2017-05-17 13:20:00,92.27,92.32,92.25,92.3,33730.0,87.3229,87.3702,87.304,87.3513,33730.0
2017-05-17 13:25:00,92.29,92.33,92.24,92.31,47420.0,87.3418,87.3797,87.2945,87.3608,47420.0
2017-05-17 13:30:00,92.32,92.32,92.27,92.29,53931.0,87.3702,87.3702,87.3229,87.3418,53931.0
2017-05-17 13:35:00,92.3,92.3,92.11,92.11,124703.0,87.3513,87.3513,87.1715,87.1715,124703.0
2017-05-17 13:40:00,92.12,92.15,92.05,92.05,116541.0,87.1809,87.2093,87.1147,87.1147,116541.0
2017-05-17 13:45:00,92.06,92.17,92.01,92.16,120969.0,87.1242,87.2283,87.0768,87.2188,120969.0
2017-05-17 13:50:00,92.17,92.2,92.13,92.19,47828.0,87.2283,87.2567,87.1904,87.2472,47828.0
2017-05-17 13:55:00,92.19,92.19,92.05,92.09,65310.0,87.2472,87.2472,87.1147,87.1526,65310.0
2017-05-17 14:00:00,92.08,92.1,92.05,92.08,85076.0,87.1431,87.162,87.1147,87.1431,85076.0
2017-05-17 14:05:00,92.08,92.1,92.04,92.06,44222.0,87.1431,87.162,87.1052,87.1242,44222.0
2017-05-17 14:10:00,92.06,92.08,91.92,92.05,143235.0,87.1242,87.1431,86.9917,87.1147,143235.0
2017-05-17 14:15:00,92.06,92.09,91.88,91.92,154199.0,87.1242,87.1526,86.9538,86.9917,154199.0
2017-05-17 14:20:00,91.93,91.99,91.88,91.93,66737.0,87.0011,87.0579,86.9538,87.0011,66737.0
2017-05-17 14:25:00,91.92,91.99,91.89,91.95,86120.0,86.9917,87.0579,86.9633,87.0201,86120.0
2017-05-17 14:30:00,91.96,92.09,91.96,92.06,78015.0,87.0295,87.1526,87.0295,87.1242,78015.0
2017-05-17 14:35:00,92.06,92.07,91.98,92.02,71255.0,87.1242,87.1336,87.0485,87.0863,71255.0
2017-05-17 14:40:00,92.02,92.07,91.97,91.98,77657.0,87.0863,87.1336,87.039,87.0485,77657.0
2017-05-17 14:45:00,91.98,91.98,91.91,91.97,61602.0,87.0485,87.0485,86.9822,87.039,61602.0
2017-05-17 14:50:00,91.97,92.08,91.95,92.06,153493.0,87.039,87.1431,87.0201,87.1242,153493.0
2017-05-17 14:55:00,92.05,92.14,92.04,92.12,59256.0,87.1147,87.1999,87.1052,87.1809,59256.0
2017-05-17 15:00:00,92.12,92.14,92.06,92.08,98031.0,87.1809,87.1999,87.1242,87.1431,98031.0
2017-05-17 15:05:00,92.08,92.09,92.04,92.05,79155.0,87.1431,87.1526,87.1052,87.1147,79155.0
2017-05-17 15:10:00,92.05,92.08,91.97,92.08,57444.0,87.1147,87.1431,87.039,87.1431,57444.0
2017-05-17 15:15:00,92.08,92.15,92.05,92.14,118063.0,87.1431,87.2093,87.1147,87.1999,118063.0
2017-05-17 15:20:00,92.14,92.21,92.08,92.09,91405.0,87.1999,87.2661,87.1431,87.1526,91405.0
2017-05-17 15:25:00,92.09,92.12,92.04,92.04,64787.0,87.1526,87.1809,87.1052,87.1052,64787.0
2017-05-17 15:30:00,92.04,92.11,92.01,92.02,93765.0,87.1052,87.1715,87.0768,87.0863,93765.0
2017-05-17 15:35:00,92.01,92.08,92.0,92.03,130626.0,87.0768,87.1431,87.0674,87.0958,130626.0
2017-05-17 15:40:00,92.03,92.03,91.83,91.88,164987.0,87.0958,87.0958,86.9065,86.9538,164987.0
2017-05-17 15:45:00,91.88,91.93,91.72,91.76,178799.0,86.9538,87.0011,86.8024,86.8402,178799.0
2017-05-17 15:50:00,91.76,91.82,91.73,91.75,159255.0,86.8402,86.897,86.8119,86.8308,159255.0
2017-05-17 15:55:00,91.74,91.86,91.71,91.79,506964.0,86.8213,86.9349,86.7929,86.8686,506964.0
2017-05-18 09:30:00,91.36,91.78,91.36,91.78,354681.0,86.4617,86.8592,86.4617,86.8592,354681.0
2017-05-18 09:35:00,91.79,92.23,91.79,92.18,114472.0,86.8686,87.285,86.8686,87.2377,114472.0
2017-05-18 09:40:00,92.19,92.24,92.08,92.23,157825.0,87.2472,87.2945,87.1431,87.285,157825.0
2017-05-18 09:45:00,92.23,92.48,92.19,92.24,339493.0,87.285,87.5216,87.2472,87.2945,339493.0
2017-05-18 09:50:00,92.22,92.29,91.94,92.06,110018.0,87.2756,87.3418,87.0106,87.1242,110018.0
2017-05-18 09:55:00,92.05,92.05,91.86,91.96,78487.0,87.1147,87.1147,86.9349,87.0295,78487.0
2017-05-18 10:00:00,91.95,92.15,91.95,92.14,113578.0,87.0201,87.2093,87.0201,87.1999,113578.0
2017-05-18 10:05:00,92.13,92.14,91.99,92.05,57997.0,87.1904,87.1999,87.0579,87.1147,57997.0
2017-05-18 10:10:00,92.05,92.21,92.04,92.18,50522.0,87.1147,87.2661,87.1052,87.2377,50522.0
2017-05-18 10:15:00,92.17,92.21,92.03,92.1,53040.0,87.2283,87.2661,87.0958,87.162,53040.0
2017-05-18 10:20:00,92.12,92.14,92.05,92.07,56412.0,87.1809,87.1999,87.1147,87.1336,56412.0
2017-05-18 10:25:00,92.06,92.2,92.05,92.11,60841.0,87.1242,87.2567,87.1147,87.1715,60841.0
2017-05-18 10:30:00,92.11,92.11,92.03,92.1,63568.0,87.1715,87.1715,87.0958,87.162,63568.0
2017-05-18 10:35:00,92.1,92.15,92.02,92.02,67295.0,87.162,87.2093,87.0863,87.0863,67295.0
2017-05-18 10:40:00,92.03,92.14,92.03,92.12,109309.0,87.0958,87.1999,87.0958,87.1809,109309.0
2017-05-18 10:45:00,92.12,92.12,91.99,92.01,65596.0,87.1809,87.1809,87.0579,87.0768,65596.0
2017-05-18 10:50:00,92.01,92.03,91.93,92.01,74530.0,87.0768,87.0958,87.0011,87.0768,74530.0
2017-05-18 10:55:00,92.01,92.08,92.01,92.03,50882.0,87.0768,87.1431,87.0768,87.0958,50882.0
2017-05-18 11:00:00,92.03,92.1,92.03,92.07,59706.0,87.0958,87.162,87.0958,87.1336,59706.0
2017-05-18 11:05:00,92.07,92.07,91.83,91.9,94655.0,87.1336,87.1336,86.9065,86.9727,94655.0
2017-05-18 11:10:00,91.89,91.93,91.85,91.85,71216.0,86.9633,87.0011,86.9254,86.9254,71216.0
2017-05-18 11:15:00,91.85,91.89,91.8,91.86,61338.0,86.9254,86.9633,86.8781,86.9349,61338.0
2017-05-18 11:20:00,91.86,91.98,91.86,91.95,53282.0,86.9349,87.0485,86.9349,87.0201,53282.0
2017-05-18 11:25:00,91.95,91.95,91.87,91.89,109171.0,87.0201,87.0201,86.9444,86.9633,109171.0
2017-05-18 11:30:00,91.89,91.95,91.88,91.92,60079.0,86.9633,87.0201,86.9538,86.9917,60079.0
2017-05-18 11:35:00,91.92,91.92,91.79,91.81,52418.0,86.9917,86.9917,86.8686,86.8876,52418.0
2017-05-18 11:40:00,91.81,91.82,91.73,91.77,76665.0,86.8876,86.897,86.8119,86.8497,76665.0
2017-05-18 11:45:00,91.77,91.86,91.76,91.83,39610.0,86.8497,86.9349,86.8402,86.9065,39610.0
2017-05-18 11:50:00,91.83,91.83,91.76,91.76,44437.0,86.9065,86.9065,86.8402,86.8402,44437.0
2017-05-18 11:55:00,91.75,91.77,91.63,91.64,78289.0,86.8308,86.8497,86.7172,86.7267,78289.0
2017-05-18 12:00:00,91.63,91.69,91.55,91.59,73398.0,86.7172,86.774,86.6415,86.6794,73398.0
2017-05-18 12:05:00,91.6,91.7,91.59,91.69,50350.0,86.6888,86.7835,86.6794,86.774,50350.0
2017-05-18 12:10:00,91.69,91.78,91.68,91.76,33411.0,86.774,86.8592,86.7645,86.8402,33411.0
2017-05-18 12:15:00,91.76,91.79,91.72,91.72,44127.0,86.8402,86.8686,86.8024,86.8024,44127.0
2017-05-18 12:20:00,91.73,91.81,91.72,91.81,51113.0,86.8119,86.8876,86.8024,86.8876,51113.0
2017-05-18 12:25:00,91.8,91.92,91.8,91.82,40920.0,86.8781,86.9917,86.8781,86.897,40920.0
2017-05-18 12:30:00,91.82,91.93,91.81,91.88,49337.0,86.897,87.0011,86.8876,86.9538,49337.0
2017-05-18 12:35:00,91.87,91.87,91.83,91.83,31954.0,86.9444,86.9444,86.9065,86.9065,31954.0
2017-05-18 12:40:00,91.83,91.84,91.78,91.81,70157.0,86.9065,86.916,86.8592,86.8876,70157.0
2017-05-18 12:45:00,91.81,91.81,91.7,91.72,77855.0,86.8876,86.8876,86.7835,86.8024,77855.0
2017-05-18 12:50:00,91.72,91.74,91.66,91.67,51160.0,86.8024,86.8213,86.7456,86.7551,51160.0
2017-05-18 12:55:00,91.67,91.7,91.63,91.68,43163.0,86.7551,86.7835,86.7172,86.7645,43163.0
2017-05-18 13:00:00,91.69,91.82,91.68,91.76,100835.0,86.774,86.897,86.7645,86.8402,100835.0
2017-05-18 13:05:00,91.76,91.76,91.58,91.6,48171.0,86.8402,86.8402,86.6699,86.6888,48171.0
2017-05-18 13:10:00,91.61,91.65,91.59,91.6,34976.0,86.6983,86.7361,86.6794,86.6888,34976.0
2017-05-18 13:15:00,91.61,91.67,91.61,91.62,76312.0,86.6983,86.7551,86.6983,86.7078,76312.0
2017-05-18 13:20:00,91.62,91.65,91.6,91.6,29484.0,86.7078,86.7361,86.6888,86.6888,29484.0
2017-05-18 13:25:00,91.6,91.63,91.55,91.57,61322.0,86.6888,86.7172,86.6415,86.6604,61322.0
2017-05-18 13:30:00,91.56,91.62,91.53,91.61,62508.0,86.651,86.7078,86.6226,86.6983,62508.0
2017-05-18 13:35:00,91.61,91.65,91.57,91.62,129130.0,86.6983,86.7361,86.6604,86.7078,129130.0
2017-05-18 13:40:00,91.62,91.65,91.57,91.58,89191.0,86.7078,86.7361,86.6604,86.6699,89191.0
2017-05-18 13:45:00,91.57,91.59,91.45,91.46,114776.0,86.6604,86.6794,86.5469,86.5563,114776.0
2017-05-18 13:50:00,91.45,91.53,91.45,91.52,192619.0,86.5469,86.6226,86.5469,86.6131,192619.0
2017-05-18 13:55:00,91.52,91.64,91.5,91.55,108323.0,86.6131,86.7267,86.5942,86.6415,108323.0
2017-05-18 14:00:00,91.56,91.77,91.55,91.73,111142.0,86.651,86.8497,86.6415,86.8119,111142.0
2017-05-18 14:05:00,91.73,91.86,91.71,91.86,57688.0,86.8119,86.9349,86.7929,86.9349,57688.0
2017-05-18 14:10:00,91.85,91.86,91.71,91.73,66490.0,86.9254,86.9349,86.7929,86.8119,66490.0
2017-05-18 14:15:00,91.73,91.73,91.63,91.63,54777.0,86.8119,86.8119,86.7172,86.7172,54777.0
2017-05-18 14:20:00,91.63,91.71,91.61,91.63,98740.0,86.7172,86.7929,86.6983,86.7172,98740.0
2017-05-18 14:25:00,91.64,91.64,91.57,91.58,100019.0,86.7267,86.7267,86.6604,86.6699,100019.0
2017-05-18 14:30:00,91.58,91.77,91.58,91.7,127980.0,86.6699,86.8497,86.6699,86.7835,127980.0
2017-05-18 14:35:00,91.7,91.76,91.69,91.73,77555.0,86.7835,86.8402,86.774,86.8119,77555.0
2017-05-18 14:40:00,91.74,91.84,91.73,91.82,53984.0,86.8213,86.916,86.8119,86.897,53984.0
2017-05-18 14:45:00,91.81,91.83,91.75,91.81,49281.0,86.8876,86.9065,86.8308,86.8876,49281.0
2017-05-18 14:50:00,91.81,91.81,91.74,91.79,99974.0,86.8876,86.8876,86.8213,86.8686,99974.0
2017-05-18 14:55:00,91.78,91.83,91.74,91.76,58618.0,86.8592,86.9065,86.8213,86.8402,58618.0
2017-05-18 15:00:00,91.76,91.78,91.73,91.74,61974.0,86.8402,86.8592,86.8119,86.8213,61974.0
2017-05-18 15:05:00,91.75,91.8,91.73,91.8,93944.0,86.8308,86.8781,86.8119,86.8781,93944.0
2017-05-18 15:10:00,91.8,91.83,91.77,91.77,78215.0,86.8781,86.9065,86.8497,86.8497,78215.0
2017-05-18 15:15:00,91.78,91.79,91.68,91.69,83571.0,86.8592,86.8686,86.7645,86.774,83571.0
2017-05-18 15:20:00,91.68,91.69,91.61,91.65,103307.0,86.7645,86.774,86.6983,86.7361,103307.0
2017-05-18 15:25:00,91.65,91.72,91.61,91.72,100712.0,86.7361,86.8024,86.6983,86.8024,100712.0
2017-05-18 15:30:00,91.72,91.76,91.67,91.7,105685.0,86.8024,86.8402,86.7551,86.7835,105685.0
2017-05-18 15:35:00,91.7,91.78,91.68,91.77,89091.0,86.7835,86.8592,86.7645,86.8497,89091.0
2017-05-18 15:40:00,91.76,91.78,91.67,91.7,109231.0,86.8402,86.8592,86.7551,86.7835,109231.0
2017-05-18 15:45:00,91.7,91.87,91.69,91.85,106094.0,86.7835,86.9444,86.774,86.9254,106094.0
2017-05-18 15:50:00,91.85,91.88,91.78,91.79,146870.0,86.9254,86.9538,86.8592,86.8686,146870.0
2017-05-18 15:55:00,91.79,91.82,91.65,91.69,274883.0,86.8686,86.897,86.7361,86.774,274883.0
2017-05-19 09:30:00,91.98,92.12,91.71,92.01,815008.0,87.0485,87.1809,86.7929,87.0768,815008.0
2017-05-19 09:35:00,92.0,92.29,91.99,92.29,72330.0,87.0674,87.3418,87.0579,87.3418,72330.0
2017-05-19 09:40:00,92.28,92.44,92.26,92.44,128719.0,87.3324,87.4838,87.3134,87.4838,128719.0
2017-05-19 09:45:00,92.45,92.6,92.4,92.58,113118.0,87.4933,87.6352,87.4459,87.6163,113118.0
2017-05-19 09:50:00,92.59,92.68,92.54,92.65,103610.0,87.6257,87.7109,87.5784,87.6825,103610.0
2017-05-19 09:55:00,92.65,92.76,92.63,92.75,114471.0,87.6825,87.7866,87.6636,87.7772,114471.0
2017-05-19 10:00:00,92.74,92.79,92.73,92.77,81827.0,87.7677,87.815,87.7582,87.7961,81827.0
2017-05-19 10:05:00,92.77,92.81,92.75,92.8,129081.0,87.7961,87.834,87.7772,87.8245,129081.0
2017-05-19 10:10:00,92.8,92.8,92.53,92.59,92739.0,87.8245,87.8245,87.569,87.6257,92739.0
2017-05-19 10:15:00,92.59,92.62,92.5,92.5,55460.0,87.6257,87.6541,87.5406,87.5406,55460.0
2017-05-19 10:20:00,92.5,92.57,92.5,92.51,43916.0,87.5406,87.6068,87.5406,87.55,43916.0
2017-05-19 10:25:00,92.51,92.65,92.49,92.61,50725.0,87.55,87.6825,87.5311,87.6447,50725.0
2017-05-19 10:30:00,92.62,92.66,92.56,92.6,66056.0,87.6541,87.692,87.5974,87.6352,66056.0
2017-05-19 10:35:00,92.61,92.64,92.57,92.58,49490.0,87.6447,87.6731,87.6068,87.6163,49490.0
2017-05-19 10:40:00,92.59,92.59,92.49,92.53,52438.0,87.6257,87.6257,87.5311,87.569,52438.0
2017-05-19 10:45:00,92.53,92.6,92.5,92.6,56681.0,87.569,87.6352,87.5406,87.6352,56681.0
2017-05-19 10:50:00,92.6,92.61,92.52,92.52,33227.0,87.6352,87.6447,87.5595,87.5595,33227.0
2017-05-19 10:55:00,92.52,92.55,92.49,92.49,72134.0,87.5595,87.5879,87.5311,87.5311,72134.0
2017-05-19 11:00:00,92.5,92.54,92.49,92.53,110335.0,87.5406,87.5784,87.5311,87.569,110335.0
2017-05-19 11:05:00,92.52,92.54,92.46,92.47,90776.0,87.5595,87.5784,87.5027,87.5122,90776.0
2017-05-19 11:10:00,92.47,92.49,92.41,92.47,93106.0,87.5122,87.5311,87.4554,87.5122,93106.0
2017-05-19 11:15:00,92.46,92.49,92.34,92.37,62239.0,87.5027,87.5311,87.3892,87.4175,62239.0
2017-05-19 11:20:00,92.37,92.41,92.32,92.38,79667.0,87.4175,87.4554,87.3702,87.427,79667.0
2017-05-19 11:25:00,92.37,92.49,92.35,92.48,71466.0,87.4175,87.5311,87.3986,87.5216,71466.0
2017-05-19 11:30:00,92.48,92.49,92.39,92.44,90609.0,87.5216,87.5311,87.4365,87.4838,90609.0
2017-05-19 11:35:00,92.45,92.48,92.39,92.48,67502.0,87.4933,87.5216,87.4365,87.5216,67502.0
2017-05-19 11:40:00,92.47,92.48,92.4,92.4,66738.0,87.5122,87.5216,87.4459,87.4459,66738.0
2017-05-19 11:45:00,92.4,92.48,92.39,92.45,100358.0,87.4459,87.5216,87.4365,87.4933,100358.0
2017-05-19 11:50:00,92.45,92.47,92.4,92.43,37721.0,87.4933,87.5122,87.4459,87.4743,37721.0
2017-05-19 11:55:00,92.42,92.44,92.38,92.4,58528.0,87.4649,87.4838,87.427,87.4459,58528.0
2017-05-19 12:00:00,92.42,92.43,92.36,92.38,56429.0,87.4649,87.4743,87.4081,87.427,56429.0
2017-05-19 12:05:00,92.38,92.4,92.31,92.35,95622.0,87.427,87.4459,87.3608,87.3986,95622.0
2017-05-19 12:10:00,92.35,92.4,92.35,92.39,50614.0,87.3986,87.4459,87.3986,87.4365,50614.0
2017-05-19 12:15:00,92.4,92.4,92.32,92.35,65762.0,87.4459,87.4459,87.3702,87.3986,65762.0
2017-05-19 12:20:00,92.34,92.39,92.34,92.38,56022.0,87.3892,87.4365,87.3892,87.427,56022.0
2017-05-19 12:25:00,92.37,92.38,92.35,92.38,52428.0,87.4175,87.427,87.3986,87.427,52428.0
2017-05-19 12:30:00,92.38,92.44,92.34,92.43,62727.0,87.427,87.4838,87.3892,87.4743,62727.0
2017-05-19 12:35:00,92.42,92.43,92.37,92.38,35269.0,87.4649,87.4743,87.4175,87.427,35269.0
2017-05-19 12:40:00,92.38,92.41,92.35,92.41,53623.0,87.427,87.4554,87.3986,87.4554,53623.0
2017-05-19 12:45:00,92.41,92.49,92.4,92.48,43488.0,87.4554,87.5311,87.4459,87.5216,43488.0
2017-05-19 12:50:00,92.48,92.52,92.47,92.5,62830.0,87.5216,87.5595,87.5122,87.5406,62830.0
2017-05-19 12:55:00,92.5,92.54,92.46,92.48,41417.0,87.5406,87.5784,87.5027,87.5216,41417.0
2017-05-19 13:00:00,92.48,92.5,92.44,92.48,44293.0,87.5216,87.5406,87.4838,87.5216,44293.0
2017-05-19 13:05:00,92.48,92.49,92.39,92.4,48698.0,87.5216,87.5311,87.4365,87.4459,48698.0
2017-05-19 13:10:00,92.4,92.44,92.37,92.41,46446.0,87.4459,87.4838,87.4175,87.4554,46446.0
2017-05-19 13:15:00,92.41,92.46,92.37,92.44,45131.0,87.4554,87.5027,87.4175,87.4838,45131.0
2017-05-19 13:20:00,92.45,92.53,92.44,92.51,37834.0,87.4933,87.569,87.4838,87.55,37834.0
2017-05-19 13:25:00,92.51,92.51,92.44,92.45,34944.0,87.55,87.55,87.4838,87.4933,34944.0
2017-05-19 13:30:00,92.45,92.48,92.4,92.43,24454.0,87.4933,87.5216,87.4459,87.4743,24454.0
2017-05-19 13:35:00,92.42,92.46,92.4,92.42,34124.0,87.4649,87.5027,87.4459,87.4649,34124.0
2017-05-19 13:40:00,92.42,92.42,92.36,92.42,22286.0,87.4649,87.4649,87.4081,87.4649,22286.0
2017-05-19 13:45:00,92.42,92.42,92.37,92.39,42254.0,87.4649,87.4649,87.4175,87.4365,42254.0
2017-05-19 13:50:00,92.39,92.4,92.34,92.37,51137.0,87.4365,87.4459,87.3892,87.4175,51137.0
2017-05-19 13:55:00,92.38,92.4,92.37,92.38,28533.0,87.427,87.4459,87.4175,87.427,28533.0
2017-05-19 14:00:00,92.38,92.49,92.37,92.46,80499.0,87.427,87.5311,87.4175,87.5027,80499.0
2017-05-19 14:05:00,92.46,92.51,92.44,92.46,52420.0,87.5027,87.55,87.4838,87.5027,52420.0
2017-05-19 14:10:00,92.47,92.48,92.44,92.45,18365.0,87.5122,87.5216,87.4838,87.4933,18365.0
2017-05-19 14:15:00,92.45,92.47,92.42,92.45,32806.0,87.4933,87.5122,87.4649,87.4933,32806.0
2017-05-19 14:20:00,92.45,92.48,92.41,92.41,29741.0,87.4933,87.5216,87.4554,87.4554,29741.0
2017-05-19 14:25:00,92.41,92.5,92.41,92.48,38975.0,87.4554,87.5406,87.4554,87.5216,38975.0
2017-05-19 14:30:00,92.48,92.54,92.47,92.51,40555.0,87.5216,87.5784,87.5122,87.55,40555.0
2017-05-19 14:35:00,92.5,92.52,92.49,92.51,40040.0,87.5406,87.5595,87.5311,87.55,40040.0
2017-05-19 14:40:00,92.51,92.54,92.49,92.54,45117.0,87.55,87.5784,87.5311,87.5784,45117.0
2017-05-19 14:45:00,92.54,92.55,92.49,92.51,33400.0,87.5784,87.5879,87.5311,87.55,33400.0
2017-05-19 14:50:00,92.51,92.52,92.49,92.5,36518.0,87.55,87.5595,87.5311,87.5406,36518.0
2017-05-19 14:55:00,92.5,92.52,92.49,92.49,61832.0,87.5406,87.5595,87.5311,87.5311,61832.0
2017-05-19 15:00:00,92.5,92.51,92.45,92.45,88705.0,87.5406,87.55,87.4933,87.4933,88705.0
2017-05-19 15:05:00,92.46,92.48,92.37,92.39,114852.0,87.5027,87.5216,87.4175,87.4365,114852.0
2017-05-19 15:10:00,92.39,92.44,92.34,92.44,154845.0,87.4365,87.4838,87.3892,87.4838,154845.0
2017-05-19 15:15:00,92.44,92.47,92.37,92.38,118503.0,87.4838,87.5122,87.4175,87.427,118503.0
2017-05-19 15:20:00,92.38,92.41,92.34,92.38,81536.0,87.427,87.4554,87.3892,87.427,81536.0
2017-05-19 15:25:00,92.38,92.47,92.36,92.43,73719.0,87.427,87.5122,87.4081,87.4743,73719.0
2017-05-19 15:30:00,92.43,92.46,92.39,92.44,79519.0,87.4743,87.5027,87.4365,87.4838,79519.0
2017-05-19 15:35:00,92.44,92.47,92.34,92.45,135185.0,87.4838,87.5122,87.3892,87.4933,135185.0
2017-05-19 15:40:00,92.45,92.48,92.32,92.33,117299.0,87.4933,87.5216,87.3702,87.3797,117299.0
2017-05-19 15:45:00,92.33,92.34,92.23,92.27,166510.0,87.3797,87.3892,87.285,87.3229,166510.0
2017-05-19 15:50:00,92.27,92.34,92.23,92.25,143932.0,87.3229,87.3892,87.285,87.304,143932.0
2017-05-19 15:55:00,92.26,92.46,92.25,92.45,623563.0,87.3134,87.5027,87.304,87.4933,623563.0
2017-05-22 09:30:00,92.49,92.62,92.43,92.56,187028.0,87.5311,87.6541,87.4743,87.5974,187028.0
2017-05-22 09:35:00,92.57,92.74,92.57,92.68,86976.0,87.6068,87.7677,87.6068,87.7109,86976.0
2017-05-22 09:40:00,92.68,92.78,92.66,92.68,73128.0,87.7109,87.8056,87.692,87.7109,73128.0
2017-05-22 09:45:00,92.69,92.79,92.66,92.66,104155.0,87.7204,87.815,87.692,87.692,104155.0
2017-05-22 09:50:00,92.66,92.79,92.58,92.79,113749.0,87.692,87.815,87.6163,87.815,113749.0
2017-05-22 09:55:00,92.79,92.95,92.79,92.95,72207.0,87.815,87.9664,87.815,87.9664,72207.0
2017-05-22 10:00:00,92.95,93.05,92.92,92.97,123386.0,87.9664,88.0611,87.9381,87.9854,123386.0
2017-05-22 10:05:00,92.97,93.03,92.89,92.94,115311.0,87.9854,88.0422,87.9097,87.957,115311.0
2017-05-22 10:10:00,92.94,92.97,92.8,92.81,56323.0,87.957,87.9854,87.8245,87.834,56323.0
2017-05-22 10:15:00,92.81,92.82,92.77,92.81,47288.0,87.834,87.8434,87.7961,87.834,47288.0
2017-05-22 10:20:00,92.81,92.86,92.76,92.77,48266.0,87.834,87.8813,87.7866,87.7961,48266.0
2017-05-22 10:25:00,92.78,92.9,92.77,92.88,44186.0,87.8056,87.9191,87.7961,87.9002,44186.0
2017-05-22 10:30:00,92.89,92.91,92.78,92.79,51876.0,87.9097,87.9286,87.8056,87.815,51876.0
2017-05-22 10:35:00,92.8,92.89,92.76,92.88,52620.0,87.8245,87.9097,87.7866,87.9002,52620.0
2017-05-22 10:40:00,92.88,92.89,92.82,92.88,40248.0,87.9002,87.9097,87.8434,87.9002,40248.0
2017-05-22 10:45:00,92.88,92.96,92.85,92.85,45343.0,87.9002,87.9759,87.8718,87.8718,45343.0
2017-05-22 10:50:00,92.85,92.96,92.84,92.95,70758.0,87.8718,87.9759,87.8623,87.9664,70758.0
2017-05-22 10:55:00,92.95,93.08,92.94,93.08,55651.0,87.9664,88.0895,87.957,88.0895,55651.0
2017-05-22 11:00:00,93.07,93.08,92.97,93.07,75446.0,88.08,88.0895,87.9854,88.08,75446.0
2017-05-22 11:05:00,93.06,93.13,93.04,93.11,112194.0,88.0705,88.1368,88.0516,88.1179,112194.0
2017-05-22 11:10:00,93.12,93.15,93.05,93.11,71335.0,88.1273,88.1557,88.0611,88.1179,71335.0
2017-05-22 11:15:00,93.11,93.22,93.07,93.19,121787.0,88.1179,88.222,88.08,88.1936,121787.0
2017-05-22 11:20:00,93.18,93.19,93.1,93.18,65024.0,88.1841,88.1936,88.1084,88.1841,65024.0
2017-05-22 11:25:00,93.18,93.21,93.14,93.19,55237.0,88.1841,88.2125,88.1463,88.1936,55237.0
2017-05-22 11:30:00,93.19,93.24,93.14,93.23,48469.0,88.1936,88.2409,88.1463,88.2314,48469.0
2017-05-22 11:35:00,93.23,93.25,93.15,93.16,58767.0,88.2314,88.2504,88.1557,88.1652,58767.0
2017-05-22 11:40:00,93.16,93.2,93.15,93.17,49283.0,88.1652,88.203,88.1557,88.1747,49283.0
2017-05-22 11:45:00,93.17,93.21,93.13,93.18,50356.0,88.1747,88.2125,88.1368,88.1841,50356.0
2017-05-22 11:50:00,93.18,93.22,93.17,93.21,62790.0,88.1841,88.222,88.1747,88.2125,62790.0
2017-05-22 11:55:00,93.2,93.26,93.2,93.26,46219.0,88.203,88.2598,88.203,88.2598,46219.0
2017-05-22 12:00:00,93.26,93.26,93.2,93.2,42760.0,88.2598,88.2598,88.203,88.203,42760.0
2017-05-22 12:05:00,93.2,93.24,93.17,93.21,76554.0,88.203,88.2409,88.1747,88.2125,76554.0
2017-05-22 12:10:00,93.21,93.33,93.2,93.31,74305.0,88.2125,88.3261,88.203,88.3071,74305.0
2017-05-22 12:15:00,93.3,93.36,93.28,93.31,51600.0,88.2977,88.3545,88.2788,88.3071,51600.0
2017-05-22 12:20:00,93.31,93.35,93.29,93.35,67553.0,88.3071,88.345,88.2882,88.345,67553.0
2017-05-22 12:25:00,93.35,93.4,93.31,93.34,48374.0,88.345,88.3923,88.3071,88.3355,48374.0
2017-05-22 12:30:00,93.34,93.38,93.33,93.34,42145.0,88.3355,88.3734,88.3261,88.3355,42145.0
2017-05-22 12:35:00,93.33,93.34,93.24,93.27,39964.0,88.3261,88.3355,88.2409,88.2693,39964.0
2017-05-22 12:40:00,93.27,93.31,93.21,93.27,52658.0,88.2693,88.3071,88.2125,88.2693,52658.0
2017-05-22 12:45:00,93.27,93.31,93.23,93.24,32624.0,88.2693,88.3071,88.2314,88.2409,32624.0
2017-05-22 12:50:00,93.24,93.28,93.21,93.23,41821.0,88.2409,88.2788,88.2125,88.2314,41821.0
2017-05-22 12:55:00,93.23,93.26,93.2,93.22,90492.0,88.2314,88.2598,88.203,88.222,90492.0
2017-05-22 13:00:00,93.22,93.25,93.21,93.24,24629.0,88.222,88.2504,88.2125,88.2409,24629.0
2017-05-22 13:05:00,93.23,93.28,93.21,93.25,46458.0,88.2314,88.2788,88.2125,88.2504,46458.0
2017-05-22 13:10:00,93.25,93.29,93.24,93.26,31376.0,88.2504,88.2882,88.2409,88.2598,31376.0
2017-05-22 13:15:00,93.26,93.26,93.21,93.22,107170.0,88.2598,88.2598,88.2125,88.222,107170.0
2017-05-22 13:20:00,93.22,93.27,93.22,93.27,61485.0,88.222,88.2693,88.222,88.2693,61485.0
2017-05-22 13:25:00,93.27,93.28,93.23,93.27,47314.0,88.2693,88.2788,88.2314,88.2693,47314.0
2017-05-22 13:30:00,93.27,93.34,93.27,93.3,53531.0,88.2693,88.3355,88.2693,88.2977,53531.0
2017-05-22 13:35:00,93.3,93.32,93.25,93.3,39998.0,88.2977,88.3166,88.2504,88.2977,39998.0
2017-05-22 13:40:00,93.3,93.31,93.24,93.27,46876.0,88.2977,88.3071,88.2409,88.2693,46876.0
2017-05-22 13:45:00,93.27,93.34,93.26,93.34,38108.0,88.2693,88.3355,88.2598,88.3355,38108.0
2017-05-22 13:50:00,93.33,93.35,93.27,93.29,42402.0,88.3261,88.345,88.2693,88.2882,42402.0
2017-05-22 13:55:00,93.29,93.32,93.23,93.25,56067.0,88.2882,88.3166,88.2314,88.2504,56067.0
2017-05-22 14:00:00,93.25,93.25,93.19,93.22,93193.0,88.2504,88.2504,88.1936,88.222,93193.0
2017-05-22 14:05:00,93.22,93.26,93.18,93.26,44891.0,88.222,88.2598,88.1841,88.2598,44891.0
2017-05-22 14:10:00,93.26,93.32,93.26,93.32,38141.0,88.2598,88.3166,88.2598,88.3166,38141.0
2017-05-22 14:15:00,93.32,93.33,93.28,93.3,33618.0,88.3166,88.3261,88.2788,88.2977,33618.0
2017-05-22 14:20:00,93.29,93.34,93.29,93.32,73351.0,88.2882,88.3355,88.2882,88.3166,73351.0
2017-05-22 14:25:00,93.33,93.4,93.32,93.4,124663.0,88.3261,88.3923,88.3166,88.3923,124663.0
2017-05-22 14:30:00,93.4,93.41,93.32,93.34,71561.0,88.3923,88.4018,88.3166,88.3355,71561.0
2017-05-22 14:35:00,93.34,93.4,93.34,93.39,65931.0,88.3355,88.3923,88.3355,88.3829,65931.0
2017-05-22 14:40:00,93.38,93.39,93.34,93.38,60050.0,88.3734,88.3829,88.3355,88.3734,60050.0
2017-05-22 14:45:00,93.39,93.39,93.35,93.38,34541.0,88.3829,88.3829,88.345,88.3734,34541.0
2017-05-22 14:50:00,93.38,93.44,93.37,93.42,47706.0,88.3734,88.4302,88.3639,88.4112,47706.0
2017-05-22 14:55:00,93.42,93.42,93.31,93.31,58781.0,88.4112,88.4112,88.3071,88.3071,58781.0
2017-05-22 15:00:00,93.32,93.36,93.31,93.33,35559.0,88.3166,88.3545,88.3071,88.3261,35559.0
2017-05-22 15:05:00,93.34,93.39,93.33,93.36,41120.0,88.3355,88.3829,88.3261,88.3545,41120.0
2017-05-22 15:10:00,93.36,93.47,93.36,93.45,76180.0,88.3545,88.4586,88.3545,88.4396,76180.0
2017-05-22 15:15:00,93.44,93.44,93.39,93.4,44408.0,88.4302,88.4302,88.3829,88.3923,44408.0
2017-05-22 15:20:00,93.41,93.48,93.37,93.46,94215.0,88.4018,88.468,88.3639,88.4491,94215.0
2017-05-22 15:25:00,93.46,93.49,93.42,93.49,76401.0,88.4491,88.4775,88.4112,88.4775,76401.0
2017-05-22 15:30:00,93.49,93.52,93.49,93.51,85313.0,88.4775,88.5059,88.4775,88.4964,85313.0
2017-05-22 15:35:00,93.51,93.6,93.5,93.57,153898.0,88.4964,88.5816,88.487,88.5532,153898.0
2017-05-22 15:40:00,93.57,93.58,93.51,93.51,95478.0,88.5532,88.5627,88.4964,88.4964,95478.0
2017-05-22 15:45:00,93.51,93.52,93.46,93.5,254238.0,88.4964,88.5059,88.4491,88.487,254238.0
2017-05-22 15:50:00,93.51,93.54,93.43,93.43,101767.0,88.4964,88.5248,88.4207,88.4207,101767.0
2017-05-22 15:55:00,93.43,93.48,93.26,93.35,605837.0,88.4207,88.468,88.2598,88.345,605837.0
2017-05-23 09:30:00,93.56,93.7,93.5,93.69,147473.0,88.5437,88.6762,88.487,88.6668,147473.0
2017-05-23 09:35:00,93.69,93.69,93.6,93.68,56362.0,88.6668,88.6668,88.5816,88.6573,56362.0
2017-05-23 09:40:00,93.69,93.69,93.47,93.51,95080.0,88.6668,88.6668,88.4586,88.4964,95080.0
2017-05-23 09:45:00,93.5,93.63,93.5,93.61,40710.0,88.487,88.61,88.487,88.5911,40710.0
2017-05-23 09:50:00,93.61,93.62,93.51,93.6,74987.0,88.5911,88.6005,88.4964,88.5816,74987.0
2017-05-23 09:55:00,93.6,93.63,93.59,93.61,33455.0,88.5816,88.61,88.5721,88.5911,33455.0
2017-05-23 10:00:00,93.62,93.67,93.54,93.58,63784.0,88.6005,88.6478,88.5248,88.5627,63784.0
2017-05-23 10:05:00,93.58,93.62,93.5,93.61,57104.0,88.5627,88.6005,88.487,88.5911,57104.0
2017-05-23 10:10:00,93.6,93.61,93.53,93.54,51932.0,88.5816,88.5911,88.5153,88.5248,51932.0
2017-05-23 10:15:00,93.54,93.67,93.54,93.65,54471.0,88.5248,88.6478,88.5248,88.6289,54471.0
2017-05-23 10:20:00,93.64,93.7,93.63,93.67,52113.0,88.6195,88.6762,88.61,88.6478,52113.0
2017-05-23 10:25:00,93.66,93.75,93.65,93.75,46508.0,88.6384,88.7236,88.6289,88.7236,46508.0
2017-05-23 10:30:00,93.74,93.78,93.71,93.78,47861.0,88.7141,88.7519,88.6857,88.7519,47861.0
2017-05-23 10:35:00,93.77,93.8,93.73,93.76,64068.0,88.7425,88.7709,88.7046,88.733,64068.0
2017-05-23 10:40:00,93.75,93.84,93.74,93.83,78587.0,88.7236,88.8087,88.7141,88.7993,78587.0
2017-05-23 10:45:00,93.83,93.9,93.82,93.85,45432.0,88.7993,88.8655,88.7898,88.8182,45432.0
2017-05-23 10:50:00,93.85,93.96,93.85,93.96,104344.0,88.8182,88.9223,88.8182,88.9223,104344.0
2017-05-23 10:55:00,93.95,93.97,93.86,93.93,68243.0,88.9128,88.9318,88.8277,88.8939,68243.0
2017-05-23 11:00:00,93.93,93.94,93.87,93.89,42421.0,88.8939,88.9034,88.8371,88.856,42421.0
2017-05-23 11:05:00,93.89,93.89,93.79,93.83,57642.0,88.856,88.856,88.7614,88.7993,57642.0
2017-05-23 11:10:00,93.81,93.82,93.79,93.8,45803.0,88.7803,88.7898,88.7614,88.7709,45803.0
2017-05-23 11:15:00,93.8,93.82,93.77,93.8,36834.0,88.7709,88.7898,88.7425,88.7709,36834.0
2017-05-23 11:20:00,93.8,93.89,93.79,93.88,53834.0,88.7709,88.856,88.7614,88.8466,53834.0
2017-05-23 11:25:00,93.89,93.89,93.83,93.87,64333.0,88.856,88.856,88.7993,88.8371,64333.0
2017-05-23 11:30:00,93.87,93.9,93.83,93.9,44441.0,88.8371,88.8655,88.7993,88.8655,44441.0
2017-05-23 11:35:00,93.9,93.94,93.89,93.9,36126.0,88.8655,88.9034,88.856,88.8655,36126.0
2017-05-23 11:40:00,93.9,93.91,93.89,93.89,30514.0,88.8655,88.875,88.856,88.856,30514.0
2017-05-23 11:45:00,93.89,93.92,93.87,93.89,56401.0,88.856,88.8844,88.8371,88.856,56401.0
2017-05-23 11:50:00,93.88,93.89,93.83,93.83,40303.0,88.8466,88.856,88.7993,88.7993,40303.0
2017-05-23 11:55:00,93.83,93.85,93.79,93.8,42312.0,88.7993,88.8182,88.7614,88.7709,42312.0
2017-05-23 12:00:00,93.8,93.85,93.78,93.84,36286.0,88.7709,88.8182,88.7519,88.8087,36286.0
2017-05-23 12:05:00,93.84,93.84,93.8,93.84,32705.0,88.8087,88.8087,88.7709,88.8087,32705.0
2017-05-23 12:10:00,93.84,93.84,93.75,93.75,56840.0,88.8087,88.8087,88.7236,88.7236,56840.0
2017-05-23 12:15:00,93.75,93.76,93.72,93.72,24273.0,88.7236,88.733,88.6952,88.6952,24273.0
2017-05-23 12:20:00,93.73,93.73,93.66,93.68,66556.0,88.7046,88.7046,88.6384,88.6573,66556.0
2017-05-23 12:25:00,93.69,93.69,93.59,93.6,50050.0,88.6668,88.6668,88.5721,88.5816,50050.0
2017-05-23 12:30:00,93.6,93.6,93.53,93.57,50696.0,88.5816,88.5816,88.5153,88.5532,50696.0
2017-05-23 12:35:00,93.56,93.63,93.56,93.6,43794.0,88.5437,88.61,88.5437,88.5816,43794.0
2017-05-23 12:40:00,93.6,93.61,93.58,93.59,33599.0,88.5816,88.5911,88.5627,88.5721,33599.0
2017-05-23 12:45:00,93.6,93.64,93.58,93.64,39740.0,88.5816,88.6195,88.5627,88.6195,39740.0
2017-05-23 12:50:00,93.63,93.67,93.6,93.61,37923.0,88.61,88.6478,88.5816,88.5911,37923.0
2017-05-23 12:55:00,93.6,93.61,93.58,93.6,33442.0,88.5816,88.5911,88.5627,88.5816,33442.0
2017-05-23 13:00:00,93.61,93.68,93.61,93.67,35928.0,88.5911,88.6573,88.5911,88.6478,35928.0
2017-05-23 13:05:00,93.68,93.68,93.63,93.64,27697.0,88.6573,88.6573,88.61,88.6195,27697.0
2017-05-23 13:10:00,93.64,93.7,93.64,93.69,44544.0,88.6195,88.6762,88.6195,88.6668,44544.0
2017-05-23 13:15:00,93.68,93.69,93.68,93.69,15037.0,88.6573,88.6668,88.6573,88.6668,15037.0
2017-05-23 13:20:00,93.68,93.76,93.66,93.73,48217.0,88.6573,88.733,88.6384,88.7046,48217.0
2017-05-23 13:25:00,93.74,93.75,93.73,93.73,27310.0,88.7141,88.7236,88.7046,88.7046,27310.0
2017-05-23 13:30:00,93.73,93.74,93.72,93.73,54820.0,88.7046,88.7141,88.6952,88.7046,54820.0
2017-05-23 13:35:00,93.73,93.73,93.66,93.7,58596.0,88.7046,88.7046,88.6384,88.6762,58596.0
2017-05-23 13:40:00,93.7,93.72,93.66,93.72,28934.0,88.6762,88.6952,88.6384,88.6952,28934.0
2017-05-23 13:45:00,93.71,93.73,93.71,93.71,30647.0,88.6857,88.7046,88.6857,88.6857,30647.0
2017-05-23 13:50:00,93.72,93.75,93.71,93.74,20298.0,88.6952,88.7236,88.6857,88.7141,20298.0
2017-05-23 13:55:00,93.74,93.79,93.71,93.79,37806.0,88.7141,88.7614,88.6857,88.7614,37806.0
2017-05-23 14:00:00,93.79,93.83,93.77,93.82,43985.0,88.7614,88.7993,88.7425,88.7898,43985.0
2017-05-23 14:05:00,93.82,93.85,93.81,93.85,42736.0,88.7898,88.8182,88.7803,88.8182,42736.0
2017-05-23 14:10:00,93.84,93.85,93.79,93.82,46577.0,88.8087,88.8182,88.7614,88.7898,46577.0
2017-05-23 14:15:00,93.81,93.86,93.8,93.81,51512.0,88.7803,88.8277,88.7709,88.7803,51512.0
2017-05-23 14:20:00,93.81,93.86,93.79,93.86,47225.0,88.7803,88.8277,88.7614,88.8277,47225.0
2017-05-23 14:25:00,93.86,93.88,93.85,93.86,48274.0,88.8277,88.8466,88.8182,88.8277,48274.0
2017-05-23 14:30:00,93.86,93.9,93.85,93.89,72430.0,88.8277,88.8655,88.8182,88.856,72430.0
2017-05-23 14:35:00,93.88,93.92,93.86,93.92,39028.0,88.8466,88.8844,88.8277,88.8844,39028.0
2017-05-23 14:40:00,93.92,93.94,93.91,93.94,41307.0,88.8844,88.9034,88.875,88.9034,41307.0
2017-05-23 14:45:00,93.94,93.98,93.92,93.98,94083.0,88.9034,88.9412,88.8844,88.9412,94083.0
2017-05-23 14:50:00,93.98,93.98,93.93,93.94,57456.0,88.9412,88.9412,88.8939,88.9034,57456.0
2017-05-23 14:55:00,93.95,93.96,93.89,93.92,86072.0,88.9128,88.9223,88.856,88.8844,86072.0
2017-05-23 15:00:00,93.91,93.96,93.88,93.95,195059.0,88.875,88.9223,88.8466,88.9128,195059.0
2017-05-23 15:05:00,93.95,94.07,93.94,94.03,168461.0,88.9128,89.0264,88.9034,88.9885,168461.0
2017-05-23 15:10:00,94.02,94.05,93.97,94.05,76061.0,88.9791,89.0075,88.9318,89.0075,76061.0
2017-05-23 15:15:00,94.04,94.05,93.95,93.95,68181.0,88.998,89.0075,88.9128,88.9128,68181.0
2017-05-23 15:20:00,93.95,93.97,93.91,93.95,88932.0,88.9128,88.9318,88.875,88.9128,88932.0
2017-05-23 15:25:00,93.94,93.97,93.93,93.97,64772.0,88.9034,88.9318,88.8939,88.9318,64772.0
2017-05-23 15:30:00,93.97,93.97,93.94,93.95,84116.0,88.9318,88.9318,88.9034,88.9128,84116.0
2017-05-23 15:35:00,93.96,94.0,93.94,93.99,106432.0,88.9223,88.9602,88.9034,88.9507,106432.0
2017-05-23 15:40:00,93.98,93.99,93.92,93.93,100262.0,88.9412,88.9507,88.8844,88.8939,100262.0
2017-05-23 15:45:00,93.93,93.97,93.89,93.9,169436.0,88.8939,88.9318,88.856,88.8655,169436.0
2017-05-23 15:50:00,93.9,93.98,93.9,93.93,154249.0,88.8655,88.9412,88.8655,88.8939,154249.0
2017-05-23 15:55:00,93.93,93.95,93.88,93.89,297998.0,88.8939,88.9128,88.8466,88.856,297998.0
2017-05-24 09:30:00,94.02,94.27,94.02,94.21,229498.0,88.9791,89.2157,88.9791,89.1589,229498.0
2017-05-24 09:35:00,94.23,94.23,94.11,94.17,105012.0,89.1778,89.1778,89.0643,89.121,105012.0
2017-05-24 09:40:00,94.16,94.19,94.12,94.19,56842.0,89.1116,89.14,89.0737,89.14,56842.0
2017-05-24 09:45:00,94.19,94.23,94.17,94.17,70034.0,89.14,89.1778,89.121,89.121,70034.0
2017-05-24 09:50:00,94.19,94.24,94.18,94.22,64587.0,89.14,89.1873,89.1305,89.1684,64587.0
2017-05-24 09:55:00,94.23,94.31,94.23,94.25,122020.0,89.1778,89.2535,89.1778,89.1967,122020.0
2017-05-24 10:00:00,94.25,94.32,94.16,94.19,130570.0,89.1967,89.263,89.1116,89.14,130570.0
2017-05-24 10:05:00,94.19,94.29,94.18,94.25,82393.0,89.14,89.2346,89.1305,89.1967,82393.0
2017-05-24 10:10:00,94.25,94.39,94.21,94.38,109524.0,89.1967,89.3292,89.1589,89.3198,109524.0
2017-05-24 10:15:00,94.39,94.4,94.3,94.31,153472.0,89.3292,89.3387,89.2441,89.2535,153472.0
2017-05-24 10:20:00,94.31,94.31,94.25,94.3,50750.0,89.2535,89.2535,89.1967,89.2441,50750.0
2017-05-24 10:25:00,94.31,94.31,94.18,94.23,97576.0,89.2535,89.2535,89.1305,89.1778,97576.0
2017-05-24 10:30:00,94.23,94.27,94.19,94.2,50043.0,89.1778,89.2157,89.14,89.1494,50043.0
2017-05-24 10:35:00,94.2,94.27,94.19,94.25,47102.0,89.1494,89.2157,89.14,89.1967,47102.0
2017-05-24 10:40:00,94.25,94.31,94.24,94.28,49149.0,89.1967,89.2535,89.1873,89.2251,49149.0
2017-05-24 10:45:00,94.29,94.35,94.26,94.34,32035.0,89.2346,89.2914,89.2062,89.2819,32035.0
2017-05-24 10:50:00,94.34,94.35,94.27,94.32,52185.0,89.2819,89.2914,89.2157,89.263,52185.0
2017-05-24 10:55:00,94.33,94.34,94.24,94.24,49923.0,89.2725,89.2819,89.1873,89.1873,49923.0
2017-05-24 11:00:00,94.25,94.3,94.2,94.23,49806.0,89.1967,89.2441,89.1494,89.1778,49806.0
2017-05-24 11:05:00,94.23,94.32,94.22,94.31,43821.0,89.1778,89.263,89.1684,89.2535,43821.0
2017-05-24 11:10:00,94.31,94.33,94.28,94.3,59381.0,89.2535,89.2725,89.2251,89.2441,59381.0
2017-05-24 11:15:00,94.3,94.38,94.3,94.37,56671.0,89.2441,89.3198,89.2441,89.3103,56671.0
2017-05-24 11:20:00,94.37,94.42,94.33,94.41,50400.0,89.3103,89.3576,89.2725,89.3482,50400.0
2017-05-24 11:25:00,94.41,94.44,94.35,94.37,72757.0,89.3482,89.3766,89.2914,89.3103,72757.0
2017-05-24 11:30:00,94.38,94.43,94.38,94.42,45855.0,89.3198,89.3671,89.3198,89.3576,45855.0
2017-05-24 11:35:00,94.43,94.44,94.38,94.42,64651.0,89.3671,89.3766,89.3198,89.3576,64651.0
2017-05-24 11:40:00,94.42,94.5,94.42,94.49,119154.0,89.3576,89.4333,89.3576,89.4239,119154.0
2017-05-24 11:45:00,94.5,94.59,94.49,94.59,160896.0,89.4333,89.5185,89.4239,89.5185,160896.0
2017-05-24 11:50:00,94.59,94.59,94.51,94.52,57552.0,89.5185,89.5185,89.4428,89.4523,57552.0
2017-05-24 11:55:00,94.51,94.56,94.48,94.53,50807.0,89.4428,89.4901,89.4144,89.4617,50807.0
2017-05-24 12:00:00,94.53,94.62,94.53,94.58,76031.0,89.4617,89.5469,89.4617,89.5091,76031.0
2017-05-24 12:05:00,94.58,94.62,94.57,94.57,26518.0,89.5091,89.5469,89.4996,89.4996,26518.0
2017-05-24 12:10:00,94.57,94.59,94.55,94.56,29040.0,89.4996,89.5185,89.4807,89.4901,29040.0
2017-05-24 12:15:00,94.56,94.59,94.54,94.58,29773.0,89.4901,89.5185,89.4712,89.5091,29773.0
2017-05-24 12:20:00,94.58,94.61,94.57,94.6,36123.0,89.5091,89.5374,89.4996,89.528,36123.0
2017-05-24 12:25:00,94.6,94.63,94.57,94.61,30502.0,89.528,89.5564,89.4996,89.5374,30502.0
2017-05-24 12:30:00,94.61,94.61,94.58,94.59,22148.0,89.5374,89.5374,89.5091,89.5185,22148.0
2017-05-24 12:35:00,94.59,94.6,94.58,94.59,51380.0,89.5185,89.528,89.5091,89.5185,51380.0
2017-05-24 12:40:00,94.59,94.62,94.58,94.6,50651.0,89.5185,89.5469,89.5091,89.528,50651.0
2017-05-24 12:45:00,94.6,94.63,94.59,94.63,37797.0,89.528,89.5564,89.5185,89.5564,37797.0
2017-05-24 12:50:00,94.62,94.67,94.61,94.65,46031.0,89.5469,89.5942,89.5374,89.5753,46031.0
2017-05-24 12:55:00,94.64,94.7,94.6,94.69,37448.0,89.5658,89.6226,89.528,89.6132,37448.0
2017-05-24 13:00:00,94.69,94.73,94.68,94.7,68991.0,89.6132,89.651,89.6037,89.6226,68991.0
2017-05-24 13:05:00,94.7,94.73,94.69,94.7,31755.0,89.6226,89.651,89.6132,89.6226,31755.0
2017-05-24 13:10:00,94.71,94.75,94.69,94.7,76554.0,89.6321,89.6699,89.6132,89.6226,76554.0
2017-05-24 13:15:00,94.7,94.7,94.67,94.68,33176.0,89.6226,89.6226,89.5942,89.6037,33176.0
2017-05-24 13:20:00,94.67,94.7,94.64,94.7,112163.0,89.5942,89.6226,89.5658,89.6226,112163.0
2017-05-24 13:25:00,94.7,94.71,94.67,94.68,61520.0,89.6226,89.6321,89.5942,89.6037,61520.0
2017-05-24 13:30:00,94.67,94.71,94.64,94.7,30357.0,89.5942,89.6321,89.5658,89.6226,30357.0
2017-05-24 13:35:00,94.7,94.72,94.67,94.72,35764.0,89.6226,89.6415,89.5942,89.6415,35764.0
2017-05-24 13:40:00,94.73,94.75,94.71,94.74,38967.0,89.651,89.6699,89.6321,89.6605,38967.0
2017-05-24 13:45:00,94.74,94.76,94.72,94.76,43707.0,89.6605,89.6794,89.6415,89.6794,43707.0
2017-05-24 13:50:00,94.76,94.79,94.73,94.75,51860.0,89.6794,89.7078,89.651,89.6699,51860.0
2017-05-24 13:55:00,94.76,94.82,94.76,94.82,113707.0,89.6794,89.7362,89.6794,89.7362,113707.0
2017-05-24 14:00:00,94.81,94.84,94.75,94.79,95523.0,89.7267,89.7551,89.6699,89.7078,95523.0
2017-05-24 14:05:00,94.79,94.85,94.77,94.84,34121.0,89.7078,89.7646,89.6889,89.7551,34121.0
2017-05-24 14:10:00,94.84,94.92,94.83,94.91,75940.0,89.7551,89.8308,89.7456,89.8214,75940.0
2017-05-24 14:15:00,94.91,94.97,94.89,94.96,76821.0,89.8214,89.8781,89.8024,89.8687,76821.0
2017-05-24 14:20:00,94.95,94.97,94.93,94.95,44359.0,89.8592,89.8781,89.8403,89.8592,44359.0
2017-05-24 14:25:00,94.95,94.97,94.9,94.91,71651.0,89.8592,89.8781,89.8119,89.8214,71651.0
2017-05-24 14:30:00,94.9,94.91,94.81,94.84,56685.0,89.8119,89.8214,89.7267,89.7551,56685.0
2017-05-24 14:35:00,94.84,94.9,94.83,94.89,47772.0,89.7551,89.8119,89.7456,89.8024,47772.0
2017-05-24 14:40:00,94.89,94.9,94.83,94.84,39422.0,89.8024,89.8119,89.7456,89.7551,39422.0
2017-05-24 14:45:00,94.84,94.89,94.84,94.88,39776.0,89.7551,89.8024,89.7551,89.793,39776.0
2017-05-24 14:50:00,94.88,94.88,94.82,94.83,46388.0,89.793,89.793,89.7362,89.7456,46388.0
2017-05-24 14:55:00,94.82,94.86,94.82,94.85,40578.0,89.7362,89.774,89.7362,89.7646,40578.0
2017-05-24 15:00:00,94.86,94.86,94.8,94.81,63843.0,89.774,89.774,89.7173,89.7267,63843.0
2017-05-24 15:05:00,94.81,94.87,94.78,94.85,68469.0,89.7267,89.7835,89.6983,89.7646,68469.0
2017-05-24 15:10:00,94.84,94.91,94.84,94.91,56152.0,89.7551,89.8214,89.7551,89.8214,56152.0
2017-05-24 15:15:00,94.91,94.94,94.9,94.92,59622.0,89.8214,89.8498,89.8119,89.8308,59622.0
2017-05-24 15:20:00,94.92,94.95,94.9,94.9,70541.0,89.8308,89.8592,89.8119,89.8119,70541.0
2017-05-24 15:25:00,94.91,94.96,94.89,94.94,65172.0,89.8214,89.8687,89.8024,89.8498,65172.0
2017-05-24 15:30:00,94.94,94.99,94.93,94.97,76792.0,89.8498,89.8971,89.8403,89.8781,76792.0
2017-05-24 15:35:00,94.96,94.99,94.91,94.91,115767.0,89.8687,89.8971,89.8214,89.8214,115767.0
2017-05-24 15:40:00,94.92,94.94,94.86,94.87,157824.0,89.8308,89.8498,89.774,89.7835,157824.0
2017-05-24 15:45:00,94.86,94.87,94.84,94.85,100215.0,89.774,89.7835,89.7551,89.7646,100215.0
2017-05-24 15:50:00,94.85,94.93,94.85,94.87,139468.0,89.7646,89.8403,89.7646,89.7835,139468.0
2017-05-24 15:55:00,94.88,94.88,94.8,94.83,287500.0,89.793,89.793,89.7173,89.7456,287500.0
2017-05-25 09:30:00,95.09,95.21,95.01,95.17,331626.0,89.9917,90.1053,89.916,90.0674,331626.0
2017-05-25 09:35:00,95.15,95.33,95.06,95.32,113340.0,90.0485,90.2188,89.9633,90.2094,113340.0
2017-05-25 09:40:00,95.33,95.33,95.04,95.1,125007.0,90.2188,90.2188,89.9444,90.0012,125007.0
2017-05-25 09:45:00,95.1,95.3,95.08,95.3,87927.0,90.0012,90.1904,89.9822,90.1904,87927.0
2017-05-25 09:50:00,95.29,95.3,95.12,95.17,76854.0,90.181,90.1904,90.0201,90.0674,76854.0
2017-05-25 09:55:00,95.17,95.25,95.12,95.25,60012.0,90.0674,90.1431,90.0201,90.1431,60012.0
2017-05-25 10:00:00,95.24,95.25,95.12,95.13,75794.0,90.1337,90.1431,90.0201,90.0296,75794.0
2017-05-25 10:05:00,95.12,95.19,95.06,95.09,46368.0,90.0201,90.0863,89.9633,89.9917,46368.0
2017-05-25 10:10:00,95.09,95.09,95.02,95.04,70834.0,89.9917,89.9917,89.9255,89.9444,70834.0
2017-05-25 10:15:00,95.05,95.11,95.01,95.02,45149.0,89.9539,90.0106,89.916,89.9255,45149.0
2017-05-25 10:20:00,95.02,95.07,95.0,95.01,70037.0,89.9255,89.9728,89.9065,89.916,70037.0
2017-05-25 10:25:00,95.02,95.03,94.89,94.96,106120.0,89.9255,89.9349,89.8024,89.8687,106120.0
2017-05-25 10:30:00,94.97,95.16,94.97,95.02,97725.0,89.8781,90.058,89.8781,89.9255,97725.0
2017-05-25 10:35:00,95.02,95.06,94.99,95.03,63011.0,89.9255,89.9633,89.8971,89.9349,63011.0
2017-05-25 10:40:00,95.04,95.11,95.03,95.06,39151.0,89.9444,90.0106,89.9349,89.9633,39151.0
2017-05-25 10:45:00,95.06,95.11,95.05,95.07,38271.0,89.9633,90.0106,89.9539,89.9728,38271.0
2017-05-25 10:50:00,95.07,95.08,95.03,95.08,35202.0,89.9728,89.9822,89.9349,89.9822,35202.0
2017-05-25 10:55:00,95.07,95.14,95.07,95.1,38166.0,89.9728,90.039,89.9728,90.0012,38166.0
2017-05-25 11:00:00,95.1,95.11,95.01,95.02,41478.0,90.0012,90.0106,89.916,89.9255,41478.0
2017-05-25 11:05:00,95.03,95.16,95.03,95.14,62891.0,89.9349,90.058,89.9349,90.039,62891.0
2017-05-25 11:10:00,95.14,95.2,95.13,95.13,57473.0,90.039,90.0958,90.0296,90.0296,57473.0
2017-05-25 11:15:00,95.14,95.28,95.13,95.28,126584.0,90.039,90.1715,90.0296,90.1715,126584.0
2017-05-25 11:20:00,95.28,95.3,95.15,95.15,163039.0,90.1715,90.1904,90.0485,90.0485,163039.0
2017-05-25 11:25:00,95.16,95.17,95.13,95.14,85902.0,90.058,90.0674,90.0296,90.039,85902.0
2017-05-25 11:30:00,95.13,95.29,95.13,95.23,110371.0,90.0296,90.181,90.0296,90.1242,110371.0
2017-05-25 11:35:00,95.23,95.23,95.13,95.17,78375.0,90.1242,90.1242,90.0296,90.0674,78375.0
2017-05-25 11:40:00,95.18,95.18,95.07,95.12,92700.0,90.0769,90.0769,89.9728,90.0201,92700.0
2017-05-25 11:45:00,95.11,95.19,95.08,95.19,59084.0,90.0106,90.0863,89.9822,90.0863,59084.0
2017-05-25 11:50:00,95.2,95.26,95.19,95.21,50292.0,90.0958,90.1526,90.0863,90.1053,50292.0
2017-05-25 11:55:00,95.21,95.21,95.12,95.12,78656.0,90.1053,90.1053,90.0201,90.0201,78656.0
2017-05-25 12:00:00,95.12,95.13,95.02,95.1,67805.0,90.0201,90.0296,89.9255,90.0012,67805.0
2017-05-25 12:05:00,95.1,95.12,95.05,95.05,29937.0,90.0012,90.0201,89.9539,89.9539,29937.0
2017-05-25 12:10:00,95.05,95.11,95.04,95.08,54845.0,89.9539,90.0106,89.9444,89.9822,54845.0
2017-05-25 12:15:00,95.07,95.18,95.04,95.17,57202.0,89.9728,90.0769,89.9444,90.0674,57202.0
2017-05-25 12:20:00,95.17,95.29,95.16,95.25,65596.0,90.0674,90.181,90.058,90.1431,65596.0
2017-05-25 12:25:00,95.25,95.26,95.2,95.23,25715.0,90.1431,90.1526,90.0958,90.1242,25715.0
2017-05-25 12:30:00,95.22,95.25,95.2,95.22,46782.0,90.1147,90.1431,90.0958,90.1147,46782.0
2017-05-25 12:35:00,95.21,95.25,95.17,95.19,35236.0,90.1053,90.1431,90.0674,90.0863,35236.0
2017-05-25 12:40:00,95.19,95.2,95.15,95.17,28027.0,90.0863,90.0958,90.0485,90.0674,28027.0
2017-05-25 12:45:00,95.17,95.17,95.1,95.11,39041.0,90.0674,90.0674,90.0012,90.0106,39041.0
2017-05-25 12:50:00,95.11,95.2,95.11,95.18,47162.0,90.0106,90.0958,90.0106,90.0769,47162.0
2017-05-25 12:55:00,95.18,95.2,95.15,95.2,60405.0,90.0769,90.0958,90.0485,90.0958,60405.0
2017-05-25 13:00:00,95.19,95.2,95.16,95.18,42601.0,90.0863,90.0958,90.058,90.0769,42601.0
2017-05-25 13:05:00,95.18,95.21,95.16,95.17,50995.0,90.0769,90.1053,90.058,90.0674,50995.0
2017-05-25 13:10:00,95.17,95.2,95.16,95.19,46723.0,90.0674,90.0958,90.058,90.0863,46723.0
2017-05-25 13:15:00,95.19,95.23,95.17,95.22,45528.0,90.0863,90.1242,90.0674,90.1147,45528.0
2017-05-25 13:20:00,95.22,95.33,95.22,95.29,59851.0,90.1147,90.2188,90.1147,90.181,59851.0
2017-05-25 13:25:00,95.28,95.29,95.22,95.27,40263.0,90.1715,90.181,90.1147,90.1621,40263.0
2017-05-25 13:30:00,95.26,95.26,95.21,95.23,31506.0,90.1526,90.1526,90.1053,90.1242,31506.0
2017-05-25 13:35:00,95.24,95.25,95.22,95.23,23212.0,90.1337,90.1431,90.1147,90.1242,23212.0
2017-05-25 13:40:00,95.23,95.27,95.23,95.23,29062.0,90.1242,90.1621,90.1242,90.1242,29062.0
2017-05-25 13:45:00,95.23,95.25,95.19,95.19,21629.0,90.1242,90.1431,90.0863,90.0863,21629.0
2017-05-25 13:50:00,95.19,95.23,95.18,95.23,41239.0,90.0863,90.1242,90.0769,90.1242,41239.0
2017-05-25 13:55:00,95.23,95.25,95.19,95.25,62244.0,90.1242,90.1431,90.0863,90.1431,62244.0
2017-05-25 14:00:00,95.25,95.26,95.19,95.22,30477.0,90.1431,90.1526,90.0863,90.1147,30477.0
2017-05-25 14:05:00,95.22,95.25,95.19,95.2,30658.0,90.1147,90.1431,90.0863,90.0958,30658.0
2017-05-25 14:10:00,95.2,95.27,95.19,95.26,39572.0,90.0958,90.1621,90.0863,90.1526,39572.0
2017-05-25 14:15:00,95.26,95.26,95.22,95.24,34842.0,90.1526,90.1526,90.1147,90.1337,34842.0
2017-05-25 14:20:00,95.24,95.32,95.22,95.29,55415.0,90.1337,90.2094,90.1147,90.181,55415.0
2017-05-25 14:25:00,95.29,95.3,95.25,95.29,55575.0,90.181,90.1904,90.1431,90.181,55575.0
2017-05-25 14:30:00,95.28,95.3,95.22,95.28,53023.0,90.1715,90.1904,90.1147,90.1715,53023.0
2017-05-25 14:35:00,95.27,95.35,95.27,95.34,48428.0,90.1621,90.2378,90.1621,90.2283,48428.0
2017-05-25 14:40:00,95.34,95.36,95.29,95.34,56317.0,90.2283,90.2472,90.181,90.2283,56317.0
2017-05-25 14:45:00,95.35,95.38,95.32,95.33,48473.0,90.2378,90.2662,90.2094,90.2188,48473.0
2017-05-25 14:50:00,95.33,95.34,95.28,95.31,43467.0,90.2188,90.2283,90.1715,90.1999,43467.0
2017-05-25 14:55:00,95.3,95.36,95.29,95.34,70515.0,90.1904,90.2472,90.181,90.2283,70515.0
2017-05-25 15:00:00,95.34,95.35,95.22,95.23,91370.0,90.2283,90.2378,90.1147,90.1242,91370.0
2017-05-25 15:05:00,95.23,95.23,95.17,95.21,105540.0,90.1242,90.1242,90.0674,90.1053,105540.0
2017-05-25 15:10:00,95.2,95.21,95.12,95.14,82225.0,90.0958,90.1053,90.0201,90.039,82225.0
2017-05-25 15:15:00,95.14,95.18,95.11,95.11,67708.0,90.039,90.0769,90.0106,90.0106,67708.0
2017-05-25 15:20:00,95.11,95.14,95.07,95.13,78170.0,90.0106,90.039,89.9728,90.0296,78170.0
2017-05-25 15:25:00,95.12,95.14,95.1,95.11,47977.0,90.0201,90.039,90.0012,90.0106,47977.0
2017-05-25 15:30:00,95.11,95.12,95.1,95.12,60751.0,90.0106,90.0201,90.0012,90.0201,60751.0
2017-05-25 15:35:00,95.11,95.12,95.09,95.11,83089.0,90.0106,90.0201,89.9917,90.0106,83089.0
2017-05-25 15:40:00,95.12,95.12,95.09,95.11,92357.0,90.0201,90.0201,89.9917,90.0106,92357.0
2017-05-25 15:45:00,95.1,95.22,95.1,95.13,123161.0,90.0012,90.1147,90.0012,90.0296,123161.0
2017-05-25 15:50:00,95.12,95.12,95.02,95.04,122279.0,90.0201,90.0201,89.9255,89.9444,122279.0
2017-05-25 15:55:00,95.04,95.06,94.98,95.04,269956.0,89.9444,89.9633,89.8876,89.9444,269956.0
2017-05-26 09:30:00,95.0,95.03,94.69,94.7,203095.0,89.9065,89.9349,89.6132,89.6226,203095.0
2017-05-26 09:35:00,94.69,94.73,94.39,94.51,202555.0,89.6132,89.651,89.3292,89.4428,202555.0
2017-05-26 09:40:00,94.51,94.6,94.4,94.52,75694.0,89.4428,89.528,89.3387,89.4523,75694.0
2017-05-26 09:45:00,94.53,94.79,94.52,94.78,77400.0,89.4617,89.7078,89.4523,89.6983,77400.0
2017-05-26 09:50:00,94.78,94.81,94.72,94.79,57383.0,89.6983,89.7267,89.6415,89.7078,57383.0
2017-05-26 09:55:00,94.79,94.94,94.78,94.87,47097.0,89.7078,89.8498,89.6983,89.7835,47097.0
2017-05-26 10:00:00,94.87,94.97,94.82,94.93,38814.0,89.7835,89.8781,89.7362,89.8403,38814.0
2017-05-26 10:05:00,94.94,94.96,94.86,94.91,29780.0,89.8498,89.8687,89.774,89.8214,29780.0
2017-05-26 10:10:00,94.9,94.99,94.88,94.96,33886.0,89.8119,89.8971,89.793,89.8687,33886.0
2017-05-26 10:15:00,94.96,94.96,94.87,94.88,91455.0,89.8687,89.8687,89.7835,89.793,91455.0
2017-05-26 10:20:00,94.89,94.99,94.88,94.95,38981.0,89.8024,89.8971,89.793,89.8592,38981.0
2017-05-26 10:25:00,94.95,94.97,94.87,94.92,43208.0,89.8592,89.8781,89.7835,89.8308,43208.0
2017-05-26 10:30:00,94.92,95.06,94.91,95.05,46751.0,89.8308,89.9633,89.8214,89.9539,46751.0
2017-05-26 10:35:00,95.06,95.12,95.02,95.09,54628.0,89.9633,90.0201,89.9255,89.9917,54628.0
2017-05-26 10:40:00,95.09,95.09,95.01,95.02,33746.0,89.9917,89.9917,89.916,89.9255,33746.0
2017-05-26 10:45:00,95.02,95.08,95.02,95.06,33176.0,89.9255,89.9822,89.9255,89.9633,33176.0
2017-05-26 10:50:00,95.06,95.06,94.96,94.96,24414.0,89.9633,89.9633,89.8687,89.8687,24414.0
2017-05-26 10:55:00,94.97,94.99,94.91,94.91,40602.0,89.8781,89.8971,89.8214,89.8214,40602.0
2017-05-26 11:00:00,94.91,94.94,94.83,94.85,43383.0,89.8214,89.8498,89.7456,89.7646,43383.0
2017-05-26 11:05:00,94.86,94.91,94.84,94.84,51140.0,89.774,89.8214,89.7551,89.7551,51140.0
2017-05-26 11:10:00,94.84,94.91,94.83,94.83,43146.0,89.7551,89.8214,89.7456,89.7456,43146.0
2017-05-26 11:15:00,94.83,94.85,94.79,94.79,31056.0,89.7456,89.7646,89.7078,89.7078,31056.0
2017-05-26 11:20:00,94.8,94.82,94.75,94.75,41499.0,89.7173,89.7362,89.6699,89.6699,41499.0
2017-05-26 11:25:00,94.76,94.84,94.73,94.84,40602.0,89.6794,89.7551,89.651,89.7551,40602.0
2017-05-26 11:30:00,94.84,94.87,94.8,94.81,29699.0,89.7551,89.7835,89.7173,89.7267,29699.0
2017-05-26 11:35:00,94.8,94.82,94.77,94.8,21851.0,89.7173,89.7362,89.6889,89.7173,21851.0
2017-05-26 11:40:00,94.8,94.8,94.76,94.76,49611.0,89.7173,89.7173,89.6794,89.6794,49611.0
2017-05-26 11:45:00,94.77,94.83,94.75,94.79,22366.0,89.6889,89.7456,89.6699,89.7078,22366.0
2017-05-26 11:50:00,94.79,94.8,94.77,94.78,22479.0,89.7078,89.7173,89.6889,89.6983,22479.0
2017-05-26 11:55:00,94.78,94.81,94.76,94.77,14548.0,89.6983,89.7267,89.6794,89.6889,14548.0
2017-05-26 12:00:00,94.77,94.83,94.76,94.82,23717.0,89.6889,89.7456,89.6794,89.7362,23717.0
2017-05-26 12:05:00,94.82,94.84,94.76,94.79,22316.0,89.7362,89.7551,89.6794,89.7078,22316.0
2017-05-26 12:10:00,94.78,94.78,94.75,94.76,26083.0,89.6983,89.6983,89.6699,89.6794,26083.0
2017-05-26 12:15:00,94.76,94.8,94.76,94.8,19433.0,89.6794,89.7173,89.6794,89.7173,19433.0
2017-05-26 12:20:00,94.8,94.8,94.73,94.73,29711.0,89.7173,89.7173,89.651,89.651,29711.0
2017-05-26 12:25:00,94.73,94.76,94.72,94.75,33857.0,89.651,89.6794,89.6415,89.6699,33857.0
2017-05-26 12:30:00,94.76,94.76,94.74,94.75,20732.0,89.6794,89.6794,89.6605,89.6699,20732.0
2017-05-26 12:35:00,94.74,94.78,94.74,94.75,18075.0,89.6605,89.6983,89.6605,89.6699,18075.0
2017-05-26 12:40:00,94.76,94.78,94.74,94.76,17315.0,89.6794,89.6983,89.6605,89.6794,17315.0
2017-05-26 12:45:00,94.76,94.77,94.72,94.74,16783.0,89.6794,89.6889,89.6415,89.6605,16783.0
2017-05-26 12:50:00,94.75,94.77,94.71,94.72,15544.0,89.6699,89.6889,89.6321,89.6415,15544.0
2017-05-26 12:55:00,94.73,94.73,94.68,94.72,18658.0,89.651,89.651,89.6037,89.6415,18658.0
2017-05-26 13:00:00,94.71,94.72,94.61,94.62,32941.0,89.6321,89.6415,89.5374,89.5469,32941.0
2017-05-26 13:05:00,94.62,94.71,94.62,94.68,20785.0,89.5469,89.6321,89.5469,89.6037,20785.0
2017-05-26 13:10:00,94.68,94.7,94.66,94.7,25891.0,89.6037,89.6226,89.5848,89.6226,25891.0
2017-05-26 13:15:00,94.7,94.73,94.68,94.69,25776.0,89.6226,89.651,89.6037,89.6132,25776.0
2017-05-26 13:20:00,94.68,94.68,94.63,94.65,21678.0,89.6037,89.6037,89.5564,89.5753,21678.0
2017-05-26 13:25:00,94.65,94.66,94.6,94.62,24300.0,89.5753,89.5848,89.528,89.5469,24300.0
2017-05-26 13:30:00,94.63,94.68,94.63,94.66,25670.0,89.5564,89.6037,89.5564,89.5848,25670.0
2017-05-26 13:35:00,94.67,94.69,94.63,94.68,26966.0,89.5942,89.6132,89.5564,89.6037,26966.0
2017-05-26 13:40:00,94.67,94.68,94.62,94.67,27292.0,89.5942,89.6037,89.5469,89.5942,27292.0
2017-05-26 13:45:00,94.67,94.68,94.64,94.65,28805.0,89.5942,89.6037,89.5658,89.5753,28805.0
2017-05-26 13:50:00,94.65,94.66,94.57,94.57,117494.0,89.5753,89.5848,89.4996,89.4996,117494.0
2017-05-26 13:55:00,94.58,94.71,94.57,94.71,25280.0,89.5091,89.6321,89.4996,89.6321,25280.0
2017-05-26 14:00:00,94.72,94.74,94.7,94.72,23743.0,89.6415,89.6605,89.6226,89.6415,23743.0
2017-05-26 14:05:00,94.72,94.78,94.66,94.76,49370.0,89.6415,89.6983,89.5848,89.6794,49370.0
2017-05-26 14:10:00,94.75,94.75,94.69,94.69,30823.0,89.6699,89.6699,89.6132,89.6132,30823.0
2017-05-26 14:15:00,94.69,94.76,94.69,94.72,31144.0,89.6132,89.6794,89.6132,89.6415,31144.0
2017-05-26 14:20:00,94.73,94.76,94.72,94.72,26261.0,89.651,89.6794,89.6415,89.6415,26261.0
2017-05-26 14:25:00,94.73,94.74,94.71,94.71,21730.0,89.651,89.6605,89.6321,89.6321,21730.0
2017-05-26 14:30:00,94.72,94.74,94.69,94.73,45363.0,89.6415,89.6605,89.6132,89.651,45363.0
2017-05-26 14:35:00,94.73,94.78,94.72,94.73,29552.0,89.651,89.6983,89.6415,89.651,29552.0
2017-05-26 14:40:00,94.73,94.77,94.7,94.76,26574.0,89.651,89.6889,89.6226,89.6794,26574.0
2017-05-26 14:45:00,94.77,94.77,94.73,94.73,19023.0,89.6889,89.6889,89.651,89.651,19023.0
2017-05-26 14:50:00,94.73,94.76,94.71,94.75,25691.0,89.651,89.6794,89.6321,89.6699,25691.0
2017-05-26 14:55:00,94.75,94.8,94.73,94.76,40915.0,89.6699,89.7173,89.651,89.6794,40915.0
2017-05-26 15:00:00,94.76,94.8,94.75,94.75,25251.0,89.6794,89.7173,89.6699,89.6699,25251.0
2017-05-26 15:05:00,94.75,94.75,94.68,94.69,24607.0,89.6699,89.6699,89.6037,89.6132,24607.0
2017-05-26 15:10:00,94.68,94.71,94.64,94.66,58752.0,89.6037,89.6321,89.5658,89.5848,58752.0
2017-05-26 15:15:00,94.67,94.69,94.66,94.67,40146.0,89.5942,89.6132,89.5848,89.5942,40146.0
2017-05-26 15:20:00,94.66,94.68,94.62,94.64,42746.0,89.5848,89.6037,89.5469,89.5658,42746.0
2017-05-26 15:25:00,94.64,94.67,94.63,94.66,29180.0,89.5658,89.5942,89.5564,89.5848,29180.0
2017-05-26 15:30:00,94.66,94.67,94.61,94.62,33963.0,89.5848,89.5942,89.5374,89.5469,33963.0
2017-05-26 15:35:00,94.62,94.66,94.61,94.63,48605.0,89.5469,89.5848,89.5374,89.5564,48605.0
2017-05-26 15:40:00,94.63,94.66,94.61,94.65,53291.0,89.5564,89.5848,89.5374,89.5753,53291.0
2017-05-26 15:45:00,94.66,94.67,94.61,94.62,57403.0,89.5848,89.5942,89.5374,89.5469,57403.0
2017-05-26 15:50:00,94.62,94.66,94.61,94.63,79802.0,89.5469,89.5848,89.5374,89.5564,79802.0
2017-05-26 15:55:00,94.63,94.67,94.61,94.65,216829.0,89.5564,89.5942,89.5374,89.5753,216829.0
2017-05-30 09:30:00,94.66,94.7,94.4,94.57,181367.0,89.5848,89.6226,89.3387,89.4996,181367.0
2017-05-30 09:35:00,94.55,94.71,94.48,94.5,77624.0,89.4807,89.6321,89.4144,89.4333,77624.0
2017-05-30 09:40:00,94.51,94.64,94.48,94.62,40808.0,89.4428,89.5658,89.4144,89.5469,40808.0
2017-05-30 09:45:00,94.62,94.62,94.54,94.59,30716.0,89.5469,89.5469,89.4712,89.5185,30716.0
2017-05-30 09:50:00,94.61,94.62,94.55,94.57,81456.0,89.5374,89.5469,89.4807,89.4996,81456.0
2017-05-30 09:55:00,94.57,94.58,94.44,94.48,61916.0,89.4996,89.5091,89.3766,89.4144,61916.0
2017-05-30 10:00:00,94.48,94.51,94.46,94.47,48426.0,89.4144,89.4428,89.3955,89.405,48426.0
2017-05-30 10:05:00,94.46,94.51,94.45,94.51,62261.0,89.3955,89.4428,89.386,89.4428,62261.0
2017-05-30 10:10:00,94.51,94.52,94.44,94.51,58948.0,89.4428,89.4523,89.3766,89.4428,58948.0
2017-05-30 10:15:00,94.51,94.51,94.42,94.49,45363.0,89.4428,89.4428,89.3576,89.4239,45363.0
2017-05-30 10:20:00,94.5,94.51,94.45,94.46,41936.0,89.4333,89.4428,89.386,89.3955,41936.0
2017-05-30 10:25:00,94.45,94.5,94.41,94.42,76127.0,89.386,89.4333,89.3482,89.3576,76127.0
2017-05-30 10:30:00,94.42,94.45,94.34,94.38,337866.0,89.3576,89.386,89.2819,89.3198,337866.0
2017-05-30 10:35:00,94.38,94.55,94.38,94.51,53888.0,89.3198,89.4807,89.3198,89.4428,53888.0
2017-05-30 10:40:00,94.5,94.51,94.43,94.5,74298.0,89.4333,89.4428,89.3671,89.4333,74298.0
2017-05-30 10:45:00,94.5,94.55,94.46,94.54,38600.0,89.4333,89.4807,89.3955,89.4712,38600.0
2017-05-30 10:50:00,94.54,94.56,94.46,94.5,42442.0,89.4712,89.4901,89.3955,89.4333,42442.0
2017-05-30 10:55:00,94.5,94.55,94.48,94.48,36045.0,89.4333,89.4807,89.4144,89.4144,36045.0
2017-05-30 11:00:00,94.48,94.53,94.48,94.5,41602.0,89.4144,89.4617,89.4144,89.4333,41602.0
2017-05-30 11:05:00,94.49,94.55,94.49,94.5,54639.0,89.4239,89.4807,89.4239,89.4333,54639.0
2017-05-30 11:10:00,94.49,94.51,94.47,94.49,39818.0,89.4239,89.4428,89.405,89.4239,39818.0
2017-05-30 11:15:00,94.49,94.51,94.43,94.51,71124.0,89.4239,89.4428,89.3671,89.4428,71124.0
2017-05-30 11:20:00,94.51,94.55,94.49,94.49,55232.0,89.4428,89.4807,89.4239,89.4239,55232.0
2017-05-30 11:25:00,94.49,94.5,94.43,94.47,77178.0,89.4239,89.4333,89.3671,89.405,77178.0
2017-05-30 11:30:00,94.47,94.55,94.47,94.5,48721.0,89.405,89.4807,89.405,89.4333,48721.0
2017-05-30 11:35:00,94.51,94.56,94.5,94.52,58677.0,89.4428,89.4901,89.4333,89.4523,58677.0
2017-05-30 11:40:00,94.52,94.54,94.48,94.53,44782.0,89.4523,89.4712,89.4144,89.4617,44782.0
2017-05-30 11:45:00,94.53,94.57,94.5,94.52,49216.0,89.4617,89.4996,89.4333,89.4523,49216.0
2017-05-30 11:50:00,94.52,94.56,94.48,94.48,29035.0,89.4523,89.4901,89.4144,89.4144,29035.0
2017-05-30 11:55:00,94.49,94.51,94.48,94.5,27650.0,89.4239,89.4428,89.4144,89.4333,27650.0
2017-05-30 12:00:00,94.5,94.5,94.46,94.46,35328.0,89.4333,89.4333,89.3955,89.3955,35328.0
2017-05-30 12:05:00,94.47,94.5,94.42,94.5,22418.0,89.405,89.4333,89.3576,89.4333,22418.0
2017-05-30 12:10:00,94.5,94.6,94.5,94.58,272358.0,89.4333,89.528,89.4333,89.5091,272358.0
2017-05-30 12:15:00,94.57,94.58,94.53,94.53,20841.0,89.4996,89.5091,89.4617,89.4617,20841.0
2017-05-30 12:20:00,94.53,94.59,94.52,94.59,20518.0,89.4617,89.5185,89.4523,89.5185,20518.0
2017-05-30 12:25:00,94.59,94.62,94.56,94.62,20383.0,89.5185,89.5469,89.4901,89.5469,20383.0
2017-05-30 12:30:00,94.62,94.69,94.61,94.69,47163.0,89.5469,89.6132,89.5374,89.6132,47163.0
2017-05-30 12:35:00,94.69,94.71,94.66,94.69,21613.0,89.6132,89.6321,89.5848,89.6132,21613.0
2017-05-30 12:40:00,94.69,94.74,94.67,94.73,59188.0,89.6132,89.6605,89.5942,89.651,59188.0
2017-05-30 12:45:00,94.73,94.73,94.63,94.66,33654.0,89.651,89.651,89.5564,89.5848,33654.0
2017-05-30 12:50:00,94.66,94.74,94.64,94.73,24669.0,89.5848,89.6605,89.5658,89.651,24669.0
2017-05-30 12:55:00,94.73,94.75,94.7,94.73,25584.0,89.651,89.6699,89.6226,89.651,25584.0
2017-05-30 13:00:00,94.74,94.76,94.67,94.69,37230.0,89.6605,89.6794,89.5942,89.6132,37230.0
2017-05-30 13:05:00,94.69,94.74,94.66,94.74,25898.0,89.6132,89.6605,89.5848,89.6605,25898.0
2017-05-30 13:10:00,94.74,94.75,94.69,94.69,20689.0,89.6605,89.6699,89.6132,89.6132,20689.0
2017-05-30 13:15:00,94.69,94.71,94.65,94.68,33060.0,89.6132,89.6321,89.5753,89.6037,33060.0
2017-05-30 13:20:00,94.67,94.68,94.64,94.68,30913.0,89.5942,89.6037,89.5658,89.6037,30913.0
2017-05-30 13:25:00,94.68,94.68,94.65,94.66,21182.0,89.6037,89.6037,89.5753,89.5848,21182.0
2017-05-30 13:30:00,94.67,94.69,94.64,94.65,29254.0,89.5942,89.6132,89.5658,89.5753,29254.0
2017-05-30 13:35:00,94.65,94.68,94.64,94.65,24094.0,89.5753,89.6037,89.5658,89.5753,24094.0
2017-05-30 13:40:00,94.65,94.65,94.62,94.63,18652.0,89.5753,89.5753,89.5469,89.5564,18652.0
2017-05-30 13:45:00,94.63,94.69,94.62,94.68,46426.0,89.5564,89.6132,89.5469,89.6037,46426.0
2017-05-30 13:50:00,94.69,94.72,94.68,94.69,16859.0,89.6132,89.6415,89.6037,89.6132,16859.0
2017-05-30 13:55:00,94.69,94.71,94.67,94.68,29567.0,89.6132,89.6321,89.5942,89.6037,29567.0
2017-05-30 14:00:00,94.68,94.74,94.67,94.74,51326.0,89.6037,89.6605,89.5942,89.6605,51326.0
2017-05-30 14:05:00,94.73,94.74,94.71,94.74,39233.0,89.651,89.6605,89.6321,89.6605,39233.0
2017-05-30 14:10:00,94.73,94.74,94.69,94.69,28291.0,89.651,89.6605,89.6132,89.6132,28291.0
2017-05-30 14:15:00,94.7,94.71,94.67,94.68,42736.0,89.6226,89.6321,89.5942,89.6037,42736.0
2017-05-30 14:20:00,94.67,94.73,94.65,94.73,332376.0,89.5942,89.651,89.5753,89.651,332376.0
2017-05-30 14:25:00,94.71,94.79,94.7,94.77,49678.0,89.6321,89.7078,89.6226,89.6889,49678.0
2017-05-30 14:30:00,94.76,94.77,94.7,94.72,39807.0,89.6794,89.6889,89.6226,89.6415,39807.0
2017-05-30 14:35:00,94.72,94.72,94.66,94.66,32313.0,89.6415,89.6415,89.5848,89.5848,32313.0
2017-05-30 14:40:00,94.67,94.74,94.66,94.73,31937.0,89.5942,89.6605,89.5848,89.651,31937.0
2017-05-30 14:45:00,94.74,94.75,94.67,94.71,37775.0,89.6605,89.6699,89.5942,89.6321,37775.0
2017-05-30 14:50:00,94.71,94.72,94.66,94.7,36945.0,89.6321,89.6415,89.5848,89.6226,36945.0
2017-05-30 14:55:00,94.7,94.73,94.69,94.72,36082.0,89.6226,89.651,89.6132,89.6415,36082.0
2017-05-30 15:00:00,94.71,94.79,94.71,94.77,60268.0,89.6321,89.7078,89.6321,89.6889,60268.0
2017-05-30 15:05:00,94.78,94.78,94.72,94.74,38106.0,89.6983,89.6983,89.6415,89.6605,38106.0
2017-05-30 15:10:00,94.75,94.82,94.73,94.81,75467.0,89.6699,89.7362,89.651,89.7267,75467.0
2017-05-30 15:15:00,94.81,94.83,94.72,94.72,41100.0,89.7267,89.7456,89.6415,89.6415,41100.0
2017-05-30 15:20:00,94.72,94.75,94.7,94.72,42249.0,89.6415,89.6699,89.6226,89.6415,42249.0
2017-05-30 15:25:00,94.72,94.72,94.68,94.71,42719.0,89.6415,89.6415,89.6037,89.6321,42719.0
2017-05-30 15:30:00,94.7,94.81,94.7,94.8,87288.0,89.6226,89.7267,89.6226,89.7173,87288.0
2017-05-30 15:35:00,94.81,94.88,94.81,94.82,239182.0,89.7267,89.793,89.7267,89.7362,239182.0
2017-05-30 15:40:00,94.82,94.83,94.72,94.75,133083.0,89.7362,89.7456,89.6415,89.6699,133083.0
2017-05-30 15:45:00,94.74,94.78,94.71,94.75,79897.0,89.6605,89.6983,89.6321,89.6699,79897.0
2017-05-30 15:50:00,94.76,94.76,94.7,94.72,91821.0,89.6794,89.6794,89.6226,89.6415,91821.0
2017-05-30 15:55:00,94.72,94.75,94.69,94.69,145850.0,89.6415,89.6699,89.6132,89.6132,145850.0
2017-05-31 09:30:00,95.08,95.08,94.92,94.95,209286.0,89.9822,89.9822,89.8308,89.8592,209286.0
2017-05-31 09:35:00,94.95,94.96,94.81,94.93,98804.0,89.8592,89.8687,89.7267,89.8403,98804.0
2017-05-31 09:40:00,94.93,95.12,94.92,95.09,76206.0,89.8403,90.0201,89.8308,89.9917,76206.0
2017-05-31 09:45:00,95.08,95.17,95.0,95.03,76522.0,89.9822,90.0674,89.9065,89.9349,76522.0
2017-05-31 09:50:00,95.04,95.05,94.88,94.88,115710.0,89.9444,89.9539,89.793,89.793,115710.0
2017-05-31 09:55:00,94.88,94.91,94.8,94.8,74013.0,89.793,89.8214,89.7173,89.7173,74013.0
2017-05-31 10:00:00,94.8,94.81,94.51,94.54,131947.0,89.7173,89.7267,89.4428,89.4712,131947.0
2017-05-31 10:05:00,94.55,94.69,94.51,94.69,97039.0,89.4807,89.6132,89.4428,89.6132,97039.0
2017-05-31 10:10:00,94.69,94.76,94.62,94.67,103460.0,89.6132,89.6794,89.5469,89.5942,103460.0
2017-05-31 10:15:00,94.67,94.7,94.46,94.55,103288.0,89.5942,89.6226,89.3955,89.4807,103288.0
2017-05-31 10:20:00,94.55,94.62,94.5,94.57,67935.0,89.4807,89.5469,89.4333,89.4996,67935.0
2017-05-31 10:25:00,94.56,94.63,94.54,94.63,44961.0,89.4901,89.5564,89.4712,89.5564,44961.0
2017-05-31 10:30:00,94.63,94.65,94.52,94.64,60701.0,89.5564,89.5753,89.4523,89.5658,60701.0
2017-05-31 10:35:00,94.64,94.71,94.63,94.71,37592.0,89.5658,89.6321,89.5564,89.6321,37592.0
2017-05-31 10:40:00,94.71,94.83,94.71,94.79,56049.0,89.6321,89.7456,89.6321,89.7078,56049.0
2017-05-31 10:45:00,94.8,94.81,94.74,94.78,104948.0,89.7173,89.7267,89.6605,89.6983,104948.0
2017-05-31 10:50:00,94.77,94.83,94.71,94.81,120238.0,89.6889,89.7456,89.6321,89.7267,120238.0
2017-05-31 10:55:00,94.81,94.84,94.76,94.83,53273.0,89.7267,89.7551,89.6794,89.7456,53273.0
2017-05-31 11:00:00,94.84,94.93,94.84,94.92,69630.0,89.7551,89.8403,89.7551,89.8308,69630.0
2017-05-31 11:05:00,94.92,94.96,94.87,94.89,69149.0,89.8308,89.8687,89.7835,89.8024,69149.0
2017-05-31 11:10:00,94.89,94.92,94.86,94.9,92686.0,89.8024,89.8308,89.774,89.8119,92686.0
2017-05-31 11:15:00,94.89,94.93,94.86,94.93,89383.0,89.8024,89.8403,89.774,89.8403,89383.0
2017-05-31 11:20:00,94.93,95.04,94.93,95.04,50283.0,89.8403,89.9444,89.8403,89.9444,50283.0
2017-05-31 11:25:00,95.04,95.05,94.95,94.97,76643.0,89.9444,89.9539,89.8592,89.8781,76643.0
2017-05-31 11:30:00,94.97,94.98,94.89,94.98,74752.0,89.8781,89.8876,89.8024,89.8876,74752.0
2017-05-31 11:35:00,94.97,95.07,94.96,95.03,102137.0,89.8781,89.9728,89.8687,89.9349,102137.0
2017-05-31 11:40:00,95.04,95.18,95.03,95.16,95018.0,89.9444,90.0769,89.9349,90.058,95018.0
2017-05-31 11:45:00,95.16,95.19,95.1,95.17,52306.0,90.058,90.0863,90.0012,90.0674,52306.0
2017-05-31 11:50:00,95.17,95.19,95.1,95.16,32839.0,90.0674,90.0863,90.0012,90.058,32839.0
2017-05-31 11:55:00,95.16,95.19,95.13,95.14,42925.0,90.058,90.0863,90.0296,90.039,42925.0
2017-05-31 12:00:00,95.14,95.21,95.11,95.21,48058.0,90.039,90.1053,90.0106,90.1053,48058.0
2017-05-31 12:05:00,95.21,95.24,95.18,95.19,32539.0,90.1053,90.1337,90.0769,90.0863,32539.0
2017-05-31 12:10:00,95.2,95.21,95.18,95.18,28639.0,90.0958,90.1053,90.0769,90.0769,28639.0
2017-05-31 12:15:00,95.19,95.25,95.19,95.22,58526.0,90.0863,90.1431,90.0863,90.1147,58526.0
2017-05-31 12:20:00,95.21,95.25,95.15,95.23,47746.0,90.1053,90.1431,90.0485,90.1242,47746.0
2017-05-31 12:25:00,95.23,95.25,95.18,95.2,42945.0,90.1242,90.1431,90.0769,90.0958,42945.0
2017-05-31 12:30:00,95.19,95.25,95.17,95.24,40788.0,90.0863,90.1431,90.0674,90.1337,40788.0
2017-05-31 12:35:00,95.24,95.34,95.24,95.33,79044.0,90.1337,90.2283,90.1337,90.2188,79044.0
2017-05-31 12:40:00,95.32,95.34,95.26,95.26,58383.0,90.2094,90.2283,90.1526,90.1526,58383.0
2017-05-31 12:45:00,95.26,95.3,95.21,95.28,112689.0,90.1526,90.1904,90.1053,90.1715,112689.0
2017-05-31 12:50:00,95.27,95.34,95.25,95.33,75978.0,90.1621,90.2283,90.1431,90.2188,75978.0
2017-05-31 12:55:00,95.33,95.34,95.3,95.32,47587.0,90.2188,90.2283,90.1904,90.2094,47587.0
2017-05-31 13:00:00,95.32,95.4,95.32,95.4,64956.0,90.2094,90.2851,90.2094,90.2851,64956.0
2017-05-31 13:05:00,95.39,95.42,95.28,95.33,117607.0,90.2756,90.304,90.1715,90.2188,117607.0
2017-05-31 13:10:00,95.33,95.47,95.32,95.46,64513.0,90.2188,90.3513,90.2094,90.3419,64513.0
2017-05-31 13:15:00,95.46,95.53,95.41,95.44,85307.0,90.3419,90.4081,90.2946,90.3229,85307.0
2017-05-31 13:20:00,95.44,95.44,95.36,95.39,36040.0,90.3229,90.3229,90.2472,90.2756,36040.0
2017-05-31 13:25:00,95.4,95.4,95.33,95.37,41011.0,90.2851,90.2851,90.2188,90.2567,41011.0
2017-05-31 13:30:00,95.37,95.39,95.3,95.31,52048.0,90.2567,90.2756,90.1904,90.1999,52048.0
2017-05-31 13:35:00,95.32,95.32,95.26,95.29,55236.0,90.2094,90.2094,90.1526,90.181,55236.0
2017-05-31 13:40:00,95.29,95.34,95.28,95.34,89899.0,90.181,90.2283,90.1715,90.2283,89899.0
2017-05-31 13:45:00,95.34,95.34,95.28,95.3,45836.0,90.2283,90.2283,90.1715,90.1904,45836.0
2017-05-31 13:50:00,95.29,95.38,95.29,95.36,97898.0,90.181,90.2662,90.181,90.2472,97898.0
2017-05-31 13:55:00,95.37,95.38,95.31,95.35,46378.0,90.2567,90.2662,90.1999,90.2378,46378.0
2017-05-31 14:00:00,95.35,95.4,95.3,95.37,72907.0,90.2378,90.2851,90.1904,90.2567,72907.0
2017-05-31 14:05:00,95.37,95.39,95.3,95.31,62540.0,90.2567,90.2756,90.1904,90.1999,62540.0
2017-05-31 14:10:00,95.31,95.32,95.16,95.2,188915.0,90.1999,90.2094,90.058,90.0958,188915.0
2017-05-31 14:15:00,95.21,95.21,95.03,95.11,150444.0,90.1053,90.1053,89.9349,90.0106,150444.0
2017-05-31 14:20:00,95.1,95.17,95.08,95.11,95643.0,90.0012,90.0674,89.9822,90.0106,95643.0
2017-05-31 14:25:00,95.11,95.21,95.08,95.21,126384.0,90.0106,90.1053,89.9822,90.1053,126384.0
2017-05-31 14:30:00,95.2,95.25,95.16,95.25,123296.0,90.0958,90.1431,90.058,90.1431,123296.0
2017-05-31 14:35:00,95.25,95.31,95.25,95.3,58655.0,90.1431,90.1999,90.1431,90.1904,58655.0
2017-05-31 14:40:00,95.31,95.32,95.28,95.31,46632.0,90.1999,90.2094,90.1715,90.1999,46632.0
2017-05-31 14:45:00,95.31,95.32,95.25,95.26,71467.0,90.1999,90.2094,90.1431,90.1526,71467.0
2017-05-31 14:50:00,95.26,95.27,95.23,95.26,32243.0,90.1526,90.1621,90.1242,90.1526,32243.0
2017-05-31 14:55:00,95.27,95.28,95.23,95.25,57745.0,90.1621,90.1715,90.1242,90.1431,57745.0
2017-05-31 15:00:00,95.25,95.27,95.21,95.22,65544.0,90.1431,90.1621,90.1053,90.1147,65544.0
2017-05-31 15:05:00,95.22,95.26,95.19,95.25,108340.0,90.1147,90.1526,90.0863,90.1431,108340.0
2017-05-31 15:10:00,95.25,95.27,95.22,95.26,75095.0,90.1431,90.1621,90.1147,90.1526,75095.0
2017-05-31 15:15:00,95.26,95.28,95.25,95.25,115670.0,90.1526,90.1715,90.1431,90.1431,115670.0
2017-05-31 15:20:00,95.26,95.26,95.18,95.18,130813.0,90.1526,90.1526,90.0769,90.0769,130813.0
2017-05-31 15:25:00,95.19,95.23,95.18,95.2,97528.0,90.0863,90.1242,90.0769,90.0958,97528.0
2017-05-31 15:30:00,95.2,95.23,95.2,95.21,285278.0,90.0958,90.1242,90.0958,90.1053,285278.0
2017-05-31 15:35:00,95.2,95.28,95.2,95.26,106086.0,90.0958,90.1715,90.0958,90.1526,106086.0
2017-05-31 15:40:00,95.26,95.26,95.21,95.22,99400.0,90.1526,90.1526,90.1053,90.1147,99400.0
2017-05-31 15:45:00,95.22,95.23,95.17,95.23,299822.0,90.1147,90.1242,90.0674,90.1242,299822.0
2017-05-31 15:50:00,95.22,95.24,95.18,95.21,172851.0,90.1147,90.1337,90.0769,90.1053,172851.0
2017-05-31 15:55:00,95.2,95.27,95.19,95.22,354341.0,90.0958,90.1621,90.0863,90.1147,354341.0
2017-06-01 09:30:00,95.4,95.45,94.92,95.11,401857.0,90.2851,90.3324,89.8308,90.0106,401857.0
2017-06-01 09:35:00,95.1,95.22,95.0,95.05,115297.0,90.0012,90.1147,89.9065,89.9539,115297.0
2017-06-01 09:40:00,95.06,95.07,94.83,94.83,157771.0,89.9633,89.9728,89.7456,89.7456,157771.0
2017-06-01 09:45:00,94.84,94.91,94.64,94.76,238587.0,89.7551,89.8214,89.5658,89.6794,238587.0
2017-06-01 09:50:00,94.77,94.88,94.66,94.66,223621.0,89.6889,89.793,89.5848,89.5848,223621.0
2017-06-01 09:55:00,94.67,94.86,94.63,94.8,117713.0,89.5942,89.774,89.5564,89.7173,117713.0
2017-06-01 10:00:00,94.8,94.99,94.74,94.89,163650.0,89.7173,89.8971,89.6605,89.8024,163650.0
2017-06-01 10:05:00,94.89,94.89,94.69,94.7,93751.0,89.8024,89.8024,89.6132,89.6226,93751.0
2017-06-01 10:10:00,94.7,94.8,94.69,94.72,96004.0,89.6226,89.7173,89.6132,89.6415,96004.0
2017-06-01 10:15:00,94.73,94.74,94.61,94.73,196144.0,89.651,89.6605,89.5374,89.651,196144.0
2017-06-01 10:20:00,94.73,94.76,94.68,94.72,77605.0,89.651,89.6794,89.6037,89.6415,77605.0
2017-06-01 10:25:00,94.72,94.74,94.64,94.68,100487.0,89.6415,89.6605,89.5658,89.6037,100487.0
2017-06-01 10:30:00,94.67,94.74,94.66,94.73,93239.0,89.5942,89.6605,89.5848,89.651,93239.0
2017-06-01 10:35:00,94.72,94.92,94.71,94.91,81788.0,89.6415,89.8308,89.6321,89.8214,81788.0
2017-06-01 10:40:00,94.91,94.93,94.81,94.84,56201.0,89.8214,89.8403,89.7267,89.7551,56201.0
2017-06-01 10:45:00,94.84,94.87,94.78,94.79,184795.0,89.7551,89.7835,89.6983,89.7078,184795.0
2017-06-01 10:50:00,94.79,94.86,94.77,94.83,68601.0,89.7078,89.774,89.6889,89.7456,68601.0
2017-06-01 10:55:00,94.84,94.84,94.77,94.8,73107.0,89.7551,89.7551,89.6889,89.7173,73107.0
2017-06-01 11:00:00,94.81,94.95,94.8,94.91,60032.0,89.7267,89.8592,89.7173,89.8214,60032.0
2017-06-01 11:05:00,94.91,94.97,94.9,94.94,47791.0,89.8214,89.8781,89.8119,89.8498,47791.0
2017-06-01 11:10:00,94.95,95.07,94.94,95.01,58294.0,89.8592,89.9728,89.8498,89.916,58294.0
2017-06-01 11:15:00,95.02,95.08,95.02,95.02,56820.0,89.9255,89.9822,89.9255,89.9255,56820.0
2017-06-01 11:20:00,95.03,95.04,94.98,95.01,42467.0,89.9349,89.9444,89.8876,89.916,42467.0
2017-06-01 11:25:00,95.01,95.03,94.97,95.0,48876.0,89.916,89.9349,89.8781,89.9065,48876.0
2017-06-01 11:30:00,95.0,95.01,94.94,94.97,64497.0,89.9065,89.916,89.8498,89.8781,64497.0
2017-06-01 11:35:00,94.97,94.97,94.88,94.92,54510.0,89.8781,89.8781,89.793,89.8308,54510.0
2017-06-01 11:40:00,94.93,94.93,94.84,94.87,39984.0,89.8403,89.8403,89.7551,89.7835,39984.0
2017-06-01 11:45:00,94.87,94.93,94.86,94.93,34988.0,89.7835,89.8403,89.774,89.8403,34988.0
2017-06-01 11:50:00,94.93,94.93,94.84,94.89,71922.0,89.8403,89.8403,89.7551,89.8024,71922.0
2017-06-01 11:55:00,94.88,94.89,94.83,94.83,32015.0,89.793,89.8024,89.7456,89.7456,32015.0
2017-06-01 12:00:00,94.84,94.9,94.83,94.86,60502.0,89.7551,89.8119,89.7456,89.774,60502.0
2017-06-01 12:05:00,94.86,94.96,94.85,94.91,146847.0,89.774,89.8687,89.7646,89.8214,146847.0
2017-06-01 12:10:00,94.91,94.91,94.83,94.86,40323.0,89.8214,89.8214,89.7456,89.774,40323.0
2017-06-01 12:15:00,94.86,94.89,94.82,94.82,45063.0,89.774,89.8024,89.7362,89.7362,45063.0
2017-06-01 12:20:00,94.82,94.93,94.77,94.93,86787.0,89.7362,89.8403,89.6889,89.8403,86787.0
2017-06-01 12:25:00,94.93,94.96,94.89,94.93,64385.0,89.8403,89.8687,89.8024,89.8403,64385.0
2017-06-01 12:30:00,94.93,95.06,94.92,95.06,69265.0,89.8403,89.9633,89.8308,89.9633,69265.0
2017-06-01 12:35:00,95.05,95.1,95.05,95.06,45466.0,89.9539,90.0012,89.9539,89.9633,45466.0
2017-06-01 12:40:00,95.07,95.13,95.06,95.12,37445.0,89.9728,90.0296,89.9633,90.0201,37445.0
2017-06-01 12:45:00,95.13,95.15,95.12,95.14,41367.0,90.0296,90.0485,90.0201,90.039,41367.0
2017-06-01 12:50:00,95.14,95.21,95.13,95.21,66810.0,90.039,90.1053,90.0296,90.1053,66810.0
2017-06-01 12:55:00,95.21,95.25,95.19,95.2,108564.0,90.1053,90.1431,90.0863,90.0958,108564.0
2017-06-01 13:00:00,95.2,95.21,95.14,95.16,69928.0,90.0958,90.1053,90.039,90.058,69928.0
2017-06-01 13:05:00,95.16,95.21,95.15,95.19,95742.0,90.058,90.1053,90.0485,90.0863,95742.0
2017-06-01 13:10:00,95.19,95.21,95.17,95.19,41592.0,90.0863,90.1053,90.0674,90.0863,41592.0
2017-06-01 13:15:00,95.19,95.22,95.14,95.19,81846.0,90.0863,90.1147,90.039,90.0863,81846.0
2017-06-01 13:20:00,95.19,95.24,95.18,95.22,71924.0,90.0863,90.1337,90.0769,90.1147,71924.0
2017-06-01 13:25:00,95.22,95.25,95.22,95.23,38091.0,90.1147,90.1431,90.1147,90.1242,38091.0
2017-06-01 13:30:00,95.23,95.24,95.2,95.2,32720.0,90.1242,90.1337,90.0958,90.0958,32720.0
2017-06-01 13:35:00,95.2,95.24,95.18,95.2,68873.0,90.0958,90.1337,90.0769,90.0958,68873.0
2017-06-01 13:40:00,95.2,95.21,95.16,95.18,61105.0,90.0958,90.1053,90.058,90.0769,61105.0
2017-06-01 13:45:00,95.18,95.19,95.14,95.17,89412.0,90.0769,90.0863,90.039,90.0674,89412.0
2017-06-01 13:50:00,95.17,95.2,95.16,95.17,37183.0,90.0674,90.0958,90.058,90.0674,37183.0
2017-06-01 13:55:00,95.17,95.22,95.17,95.22,50105.0,90.0674,90.1147,90.0674,90.1147,50105.0
2017-06-01 14:00:00,95.21,95.22,95.19,95.19,58862.0,90.1053,90.1147,90.0863,90.0863,58862.0
2017-06-01 14:05:00,95.19,95.25,95.17,95.19,152331.0,90.0863,90.1431,90.0674,90.0863,152331.0
2017-06-01 14:10:00,95.19,95.25,95.19,95.22,83568.0,90.0863,90.1431,90.0863,90.1147,83568.0
2017-06-01 14:15:00,95.22,95.23,95.17,95.22,70574.0,90.1147,90.1242,90.0674,90.1147,70574.0
2017-06-01 14:20:00,95.22,95.25,95.21,95.24,77731.0,90.1147,90.1431,90.1053,90.1337,77731.0
2017-06-01 14:25:00,95.23,95.25,95.2,95.21,74239.0,90.1242,90.1431,90.0958,90.1053,74239.0
2017-06-01 14:30:00,95.22,95.22,95.2,95.21,51407.0,90.1147,90.1147,90.0958,90.1053,51407.0
2017-06-01 14:35:00,95.21,95.22,95.14,95.19,84164.0,90.1053,90.1147,90.039,90.0863,84164.0
2017-06-01 14:40:00,95.19,95.24,95.18,95.23,42251.0,90.0863,90.1337,90.0769,90.1242,42251.0
2017-06-01 14:45:00,95.22,95.35,95.22,95.34,159937.0,90.1147,90.2378,90.1147,90.2283,159937.0
2017-06-01 14:50:00,95.34,95.36,95.31,95.32,46369.0,90.2283,90.2472,90.1999,90.2094,46369.0
2017-06-01 14:55:00,95.31,95.36,95.28,95.28,66076.0,90.1999,90.2472,90.1715,90.1715,66076.0
2017-06-01 15:00:00,95.28,95.32,95.27,95.29,70434.0,90.1715,90.2094,90.1621,90.181,70434.0
2017-06-01 15:05:00,95.28,95.31,95.25,95.29,74099.0,90.1715,90.1999,90.1431,90.181,74099.0
2017-06-01 15:10:00,95.28,95.31,95.23,95.23,72210.0,90.1715,90.1999,90.1242,90.1242,72210.0
2017-06-01 15:15:00,95.23,95.27,95.22,95.24,81252.0,90.1242,90.1621,90.1147,90.1337,81252.0
2017-06-01 15:20:00,95.24,95.33,95.22,95.31,200698.0,90.1337,90.2188,90.1147,90.1999,200698.0
2017-06-01 15:25:00,95.31,95.32,95.23,95.25,137586.0,90.1999,90.2094,90.1242,90.1431,137586.0
2017-06-01 15:30:00,95.26,95.33,95.25,95.33,113772.0,90.1526,90.2188,90.1431,90.2188,113772.0
2017-06-01 15:35:00,95.33,95.35,95.29,95.35,329168.0,90.2188,90.2378,90.181,90.2378,329168.0
2017-06-01 15:40:00,95.35,95.4,95.33,95.37,200543.0,90.2378,90.2851,90.2188,90.2567,200543.0
2017-06-01 15:45:00,95.37,95.4,95.34,95.34,124371.0,90.2567,90.2851,90.2283,90.2283,124371.0
2017-06-01 15:50:00,95.34,95.41,95.3,95.31,204651.0,90.2283,90.2946,90.1904,90.1999,204651.0
2017-06-01 15:55:00,95.31,95.38,95.28,95.38,543068.0,90.1999,90.2662,90.1715,90.2662,543068.0
2017-06-02 09:30:00,95.41,95.6,95.41,95.55,165688.0,90.2946,90.4744,90.2946,90.427,165688.0
2017-06-02 09:35:00,95.58,95.65,95.53,95.57,77316.0,90.4554,90.5217,90.4081,90.446,77316.0
2017-06-02 09:40:00,95.6,95.6,95.53,95.57,64037.0,90.4744,90.4744,90.4081,90.446,64037.0
2017-06-02 09:45:00,95.59,95.73,95.56,95.71,113912.0,90.4649,90.5974,90.4365,90.5785,113912.0
2017-06-02 09:50:00,95.71,95.74,95.52,95.55,82393.0,90.5785,90.6069,90.3987,90.427,82393.0
2017-06-02 09:55:00,95.56,95.6,95.52,95.59,90598.0,90.4365,90.4744,90.3987,90.4649,90598.0
2017-06-02 10:00:00,95.59,95.65,95.54,95.61,88344.0,90.4649,90.5217,90.4176,90.4838,88344.0
2017-06-02 10:05:00,95.6,95.62,95.55,95.57,138590.0,90.4744,90.4933,90.427,90.446,138590.0
2017-06-02 10:10:00,95.58,95.62,95.56,95.61,70918.0,90.4554,90.4933,90.4365,90.4838,70918.0
2017-06-02 10:15:00,95.61,95.68,95.61,95.63,57279.0,90.4838,90.5501,90.4838,90.5028,57279.0
2017-06-02 10:20:00,95.62,95.64,95.57,95.58,47903.0,90.4933,90.5122,90.446,90.4554,47903.0
2017-06-02 10:25:00,95.58,95.75,95.55,95.75,70996.0,90.4554,90.6163,90.427,90.6163,70996.0
2017-06-02 10:30:00,95.75,95.78,95.7,95.7,74945.0,90.6163,90.6447,90.569,90.569,74945.0
2017-06-02 10:35:00,95.7,95.78,95.67,95.76,84344.0,90.569,90.6447,90.5406,90.6258,84344.0
2017-06-02 10:40:00,95.75,95.77,95.71,95.76,122176.0,90.6163,90.6353,90.5785,90.6258,122176.0
2017-06-02 10:45:00,95.75,95.76,95.7,95.74,82000.0,90.6163,90.6258,90.569,90.6069,82000.0
2017-06-02 10:50:00,95.74,95.9,95.74,95.9,125883.0,90.6069,90.7583,90.6069,90.7583,125883.0
2017-06-02 10:55:00,95.9,95.94,95.84,95.94,88346.0,90.7583,90.7961,90.7015,90.7961,88346.0
2017-06-02 11:00:00,95.94,95.99,95.9,95.95,66889.0,90.7961,90.8435,90.7583,90.8056,66889.0
2017-06-02 11:05:00,95.95,95.99,95.93,95.93,73004.0,90.8056,90.8435,90.7867,90.7867,73004.0
2017-06-02 11:10:00,95.94,96.09,95.9,96.09,145006.0,90.7961,90.9381,90.7583,90.9381,145006.0
2017-06-02 11:15:00,96.08,96.18,96.07,96.14,115319.0,90.9286,91.0233,90.9192,90.9854,115319.0
2017-06-02 11:20:00,96.15,96.18,96.08,96.11,87917.0,90.9949,91.0233,90.9286,90.957,87917.0
2017-06-02 11:25:00,96.11,96.15,96.08,96.1,75831.0,90.957,90.9949,90.9286,90.9476,75831.0
2017-06-02 11:30:00,96.11,96.13,96.02,96.05,77727.0,90.957,90.9759,90.8718,90.9002,77727.0
2017-06-02 11:35:00,96.06,96.07,96.02,96.03,64715.0,90.9097,90.9192,90.8718,90.8813,64715.0
2017-06-02 11:40:00,96.04,96.06,96.0,96.01,50262.0,90.8908,90.9097,90.8529,90.8624,50262.0
2017-06-02 11:45:00,96.01,96.07,95.99,96.02,45027.0,90.8624,90.9192,90.8435,90.8718,45027.0
2017-06-02 11:50:00,96.03,96.03,95.98,96.02,38555.0,90.8813,90.8813,90.834,90.8718,38555.0
2017-06-02 11:55:00,96.02,96.06,95.98,95.98,45356.0,90.8718,90.9097,90.834,90.834,45356.0
2017-06-02 12:00:00,95.99,96.0,95.93,95.94,42102.0,90.8435,90.8529,90.7867,90.7961,42102.0
2017-06-02 12:05:00,95.93,95.95,95.87,95.89,86148.0,90.7867,90.8056,90.7299,90.7488,86148.0
2017-06-02 12:10:00,95.87,95.94,95.86,95.93,103987.0,90.7299,90.7961,90.7204,90.7867,103987.0
2017-06-02 12:15:00,95.93,95.95,95.89,95.93,72269.0,90.7867,90.8056,90.7488,90.7867,72269.0
2017-06-02 12:20:00,95.93,95.96,95.88,95.9,46611.0,90.7867,90.8151,90.7394,90.7583,46611.0
2017-06-02 12:25:00,95.9,95.93,95.84,95.93,39336.0,90.7583,90.7867,90.7015,90.7867,39336.0
2017-06-02 12:30:00,95.93,95.93,95.9,95.91,34468.0,90.7867,90.7867,90.7583,90.7677,34468.0
2017-06-02 12:35:00,95.91,95.96,95.9,95.9,45621.0,90.7677,90.8151,90.7583,90.7583,45621.0
2017-06-02 12:40:00,95.91,95.95,95.9,95.93,45012.0,90.7677,90.8056,90.7583,90.7867,45012.0
2017-06-02 12:45:00,95.93,95.96,95.9,95.91,74411.0,90.7867,90.8151,90.7583,90.7677,74411.0
2017-06-02 12:50:00,95.91,95.98,95.91,95.95,131550.0,90.7677,90.834,90.7677,90.8056,131550.0
2017-06-02 12:55:00,95.95,95.98,95.94,95.95,73681.0,90.8056,90.834,90.7961,90.8056,73681.0
2017-06-02 13:00:00,95.95,95.96,95.9,95.92,71085.0,90.8056,90.8151,90.7583,90.7772,71085.0
2017-06-02 13:05:00,95.92,95.97,95.9,95.96,139629.0,90.7772,90.8245,90.7583,90.8151,139629.0
2017-06-02 13:10:00,95.97,95.98,95.91,95.95,158498.0,90.8245,90.834,90.7677,90.8056,158498.0
2017-06-02 13:15:00,95.95,95.96,95.92,95.93,60262.0,90.8056,90.8151,90.7772,90.7867,60262.0
2017-06-02 13:20:00,95.92,95.95,95.92,95.95,33277.0,90.7772,90.8056,90.7772,90.8056,33277.0
2017-06-02 13:25:00,95.94,95.98,95.94,95.97,45641.0,90.7961,90.834,90.7961,90.8245,45641.0
2017-06-02 13:30:00,95.97,96.16,95.96,96.16,65236.0,90.8245,91.0043,90.8151,91.0043,65236.0
2017-06-02 13:35:00,96.16,96.17,96.09,96.1,35771.0,91.0043,91.0138,90.9381,90.9476,35771.0
2017-06-02 13:40:00,96.1,96.15,96.09,96.13,32589.0,90.9476,90.9949,90.9381,90.9759,32589.0
2017-06-02 13:45:00,96.13,96.15,96.08,96.09,52575.0,90.9759,90.9949,90.9286,90.9381,52575.0
2017-06-02 13:50:00,96.1,96.11,96.05,96.05,30979.0,90.9476,90.957,90.9002,90.9002,30979.0
2017-06-02 13:55:00,96.05,96.07,96.03,96.04,38237.0,90.9002,90.9192,90.8813,90.8908,38237.0
2017-06-02 14:00:00,96.04,96.05,96.01,96.01,49928.0,90.8908,90.9002,90.8624,90.8624,49928.0
2017-06-02 14:05:00,96.01,96.01,95.98,96.0,73354.0,90.8624,90.8624,90.834,90.8529,73354.0
2017-06-02 14:10:00,96.0,96.05,95.98,96.0,64233.0,90.8529,90.9002,90.834,90.8529,64233.0
2017-06-02 14:15:00,96.0,96.04,96.0,96.04,64361.0,90.8529,90.8908,90.8529,90.8908,64361.0
2017-06-02 14:20:00,96.04,96.06,96.02,96.03,56963.0,90.8908,90.9097,90.8718,90.8813,56963.0
2017-06-02 14:25:00,96.02,96.04,95.96,95.97,80858.0,90.8718,90.8908,90.8151,90.8245,80858.0
2017-06-02 14:30:00,95.97,96.0,95.92,95.92,50337.0,90.8245,90.8529,90.7772,90.7772,50337.0
2017-06-02 14:35:00,95.92,95.93,95.89,95.91,99356.0,90.7772,90.7867,90.7488,90.7677,99356.0
2017-06-02 14:40:00,95.91,96.0,95.9,95.97,57717.0,90.7677,90.8529,90.7583,90.8245,57717.0
2017-06-02 14:45:00,95.97,96.0,95.93,95.94,58979.0,90.8245,90.8529,90.7867,90.7961,58979.0
2017-06-02 14:50:00,95.93,95.96,95.9,95.94,58741.0,90.7867,90.8151,90.7583,90.7961,58741.0
2017-06-02 14:55:00,95.94,95.98,95.92,95.96,49665.0,90.7961,90.834,90.7772,90.8151,49665.0
2017-06-02 15:00:00,95.97,95.99,95.93,95.99,102313.0,90.8245,90.8435,90.7867,90.8435,102313.0
2017-06-02 15:05:00,96.0,96.02,95.97,96.01,120817.0,90.8529,90.8718,90.8245,90.8624,120817.0
2017-06-02 15:10:00,96.01,96.04,95.98,96.03,85360.0,90.8624,90.8908,90.834,90.8813,85360.0
2017-06-02 15:15:00,96.04,96.09,96.02,96.06,118080.0,90.8908,90.9381,90.8718,90.9097,118080.0
2017-06-02 15:20:00,96.06,96.11,96.06,96.11,122393.0,90.9097,90.957,90.9097,90.957,122393.0
2017-06-02 15:25:00,96.11,96.11,96.06,96.06,124000.0,90.957,90.957,90.9097,90.9097,124000.0
2017-06-02 15:30:00,96.06,96.1,96.06,96.08,89056.0,90.9097,90.9476,90.9097,90.9286,89056.0
2017-06-02 15:35:00,96.09,96.16,96.08,96.15,118554.0,90.9381,91.0043,90.9286,90.9949,118554.0
2017-06-02 15:40:00,96.15,96.19,96.14,96.16,139052.0,90.9949,91.0327,90.9854,91.0043,139052.0
2017-06-02 15:45:00,96.17,96.18,96.02,96.06,205450.0,91.0138,91.0233,90.8718,90.9097,205450.0
2017-06-02 15:50:00,96.07,96.12,96.06,96.09,267649.0,90.9192,90.9665,90.9097,90.9381,267649.0
2017-06-02 15:55:00,96.09,96.12,95.99,96.05,659279.0,90.9381,90.9665,90.8435,90.9002,659279.0
2017-06-05 09:30:00,96.32,96.33,96.12,96.13,231121.0,91.1558,91.1652,90.9665,90.9759,231121.0
2017-06-05 09:35:00,96.13,96.33,96.11,96.28,128858.0,90.9759,91.1652,90.957,91.1179,128858.0
2017-06-05 09:40:00,96.29,96.29,96.17,96.28,126672.0,91.1274,91.1274,91.0138,91.1179,126672.0
2017-06-05 09:45:00,96.29,96.31,96.2,96.21,75092.0,91.1274,91.1463,91.0422,91.0517,75092.0
2017-06-05 09:50:00,96.22,96.23,96.13,96.2,91767.0,91.0611,91.0706,90.9759,91.0422,91767.0
2017-06-05 09:55:00,96.2,96.26,96.14,96.14,141343.0,91.0422,91.099,90.9854,90.9854,141343.0
2017-06-05 10:00:00,96.16,96.23,96.14,96.21,61720.0,91.0043,91.0706,90.9854,91.0517,61720.0
2017-06-05 10:05:00,96.21,96.23,96.12,96.18,67683.0,91.0517,91.0706,90.9665,91.0233,67683.0
2017-06-05 10:10:00,96.18,96.25,96.14,96.18,58888.0,91.0233,91.0895,90.9854,91.0233,58888.0
2017-06-05 10:15:00,96.18,96.32,96.18,96.3,68277.0,91.0233,91.1558,91.0233,91.1368,68277.0
2017-06-05 10:20:00,96.31,96.34,96.27,96.31,79103.0,91.1463,91.1747,91.1084,91.1463,79103.0
2017-06-05 10:25:00,96.31,96.31,96.24,96.24,54984.0,91.1463,91.1463,91.0801,91.0801,54984.0
2017-06-05 10:30:00,96.25,96.29,96.23,96.28,74808.0,91.0895,91.1274,91.0706,91.1179,74808.0
2017-06-05 10:35:00,96.27,96.3,96.23,96.29,82311.0,91.1084,91.1368,91.0706,91.1274,82311.0
2017-06-05 10:40:00,96.29,96.32,96.28,96.31,69638.0,91.1274,91.1558,91.1179,91.1463,69638.0
2017-06-05 10:45:00,96.3,96.32,96.26,96.32,47705.0,91.1368,91.1558,91.099,91.1558,47705.0
2017-06-05 10:50:00,96.32,96.35,96.31,96.31,95905.0,91.1558,91.1842,91.1463,91.1463,95905.0
2017-06-05 10:55:00,96.31,96.37,96.27,96.28,80614.0,91.1463,91.2031,91.1084,91.1179,80614.0
2017-06-05 11:00:00,96.27,96.31,96.27,96.31,82465.0,91.1084,91.1463,91.1084,91.1463,82465.0
2017-06-05 11:05:00,96.3,96.33,96.29,96.3,80729.0,91.1368,91.1652,91.1274,91.1368,80729.0
2017-06-05 11:10:00,96.3,96.36,96.29,96.34,225927.0,91.1368,91.1936,91.1274,91.1747,225927.0
2017-06-05 11:15:00,96.34,96.41,96.33,96.41,73335.0,91.1747,91.2409,91.1652,91.2409,73335.0
2017-06-05 11:20:00,96.41,96.41,96.25,96.27,73928.0,91.2409,91.2409,91.0895,91.1084,73928.0
2017-06-05 11:25:00,96.27,96.3,96.24,96.27,93933.0,91.1084,91.1368,91.0801,91.1084,93933.0
2017-06-05 11:30:00,96.27,96.43,96.27,96.43,187526.0,91.1084,91.2599,91.1084,91.2599,187526.0
2017-06-05 11:35:00,96.43,96.44,96.35,96.4,64856.0,91.2599,91.2693,91.1842,91.2315,64856.0
2017-06-05 11:40:00,96.4,96.41,96.37,96.4,56490.0,91.2315,91.2409,91.2031,91.2315,56490.0
2017-06-05 11:45:00,96.4,96.41,96.36,96.4,82796.0,91.2315,91.2409,91.1936,91.2315,82796.0
2017-06-05 11:50:00,96.4,96.41,96.34,96.4,113551.0,91.2315,91.2409,91.1747,91.2315,113551.0
2017-06-05 11:55:00,96.4,96.41,96.38,96.38,59116.0,91.2315,91.2409,91.2125,91.2125,59116.0
2017-06-05 12:00:00,96.38,96.39,96.33,96.37,38850.0,91.2125,91.222,91.1652,91.2031,38850.0
2017-06-05 12:05:00,96.38,96.49,96.37,96.48,50394.0,91.2125,91.3166,91.2031,91.3072,50394.0
2017-06-05 12:10:00,96.48,96.49,96.42,96.45,66567.0,91.3072,91.3166,91.2504,91.2788,66567.0
2017-06-05 12:15:00,96.45,96.45,96.41,96.41,49205.0,91.2788,91.2788,91.2409,91.2409,49205.0
2017-06-05 12:20:00,96.42,96.42,96.37,96.39,57557.0,91.2504,91.2504,91.2031,91.222,57557.0
2017-06-05 12:25:00,96.4,96.43,96.35,96.37,71936.0,91.2315,91.2599,91.1842,91.2031,71936.0
2017-06-05 12:30:00,96.37,96.5,96.34,96.35,91484.0,91.2031,91.3261,91.1747,91.1842,91484.0
2017-06-05 12:35:00,96.35,96.43,96.34,96.38,57424.0,91.1842,91.2599,91.1747,91.2125,57424.0
2017-06-05 12:40:00,96.39,96.44,96.38,96.41,35335.0,91.222,91.2693,91.2125,91.2409,35335.0
2017-06-05 12:45:00,96.42,96.43,96.39,96.4,40570.0,91.2504,91.2599,91.222,91.2315,40570.0
2017-06-05 12:50:00,96.41,96.43,96.38,96.41,32557.0,91.2409,91.2599,91.2125,91.2409,32557.0
2017-06-05 12:55:00,96.41,96.43,96.4,96.43,30827.0,91.2409,91.2599,91.2315,91.2599,30827.0
2017-06-05 13:00:00,96.43,96.47,96.42,96.43,35950.0,91.2599,91.2977,91.2504,91.2599,35950.0
2017-06-05 13:05:00,96.43,96.5,96.43,96.49,43638.0,91.2599,91.3261,91.2599,91.3166,43638.0
2017-06-05 13:10:00,96.49,96.52,96.49,96.49,80294.0,91.3166,91.345,91.3166,91.3166,80294.0
2017-06-05 13:15:00,96.49,96.51,96.49,96.5,25117.0,91.3166,91.3356,91.3166,91.3261,25117.0
2017-06-05 13:20:00,96.5,96.51,96.47,96.48,29083.0,91.3261,91.3356,91.2977,91.3072,29083.0
2017-06-05 13:25:00,96.48,96.57,96.48,96.56,68089.0,91.3072,91.3924,91.3072,91.3829,68089.0
2017-06-05 13:30:00,96.56,96.57,96.49,96.53,40329.0,91.3829,91.3924,91.3166,91.3545,40329.0
2017-06-05 13:35:00,96.53,96.54,96.5,96.52,27809.0,91.3545,91.364,91.3261,91.345,27809.0
2017-06-05 13:40:00,96.53,96.53,96.48,96.49,33589.0,91.3545,91.3545,91.3072,91.3166,33589.0
2017-06-05 13:45:00,96.49,96.52,96.46,96.51,56877.0,91.3166,91.345,91.2883,91.3356,56877.0
2017-06-05 13:50:00,96.51,96.52,96.48,96.5,204688.0,91.3356,91.345,91.3072,91.3261,204688.0
2017-06-05 13:55:00,96.5,96.5,96.46,96.46,51008.0,91.3261,91.3261,91.2883,91.2883,51008.0
2017-06-05 14:00:00,96.45,96.47,96.43,96.46,83838.0,91.2788,91.2977,91.2599,91.2883,83838.0
2017-06-05 14:05:00,96.47,96.49,96.42,96.44,47402.0,91.2977,91.3166,91.2504,91.2693,47402.0
2017-06-05 14:10:00,96.44,96.52,96.44,96.51,81196.0,91.2693,91.345,91.2693,91.3356,81196.0
2017-06-05 14:15:00,96.51,96.52,96.49,96.52,44162.0,91.3356,91.345,91.3166,91.345,44162.0
2017-06-05 14:20:00,96.52,96.57,96.51,96.55,43152.0,91.345,91.3924,91.3356,91.3734,43152.0
2017-06-05 14:25:00,96.54,96.55,96.52,96.55,33114.0,91.364,91.3734,91.345,91.3734,33114.0
2017-06-05 14:30:00,96.55,96.55,96.5,96.51,52445.0,91.3734,91.3734,91.3261,91.3356,52445.0
2017-06-05 14:35:00,96.52,96.58,96.51,96.58,70514.0,91.345,91.4018,91.3356,91.4018,70514.0
2017-06-05 14:40:00,96.58,96.59,96.52,96.55,57541.0,91.4018,91.4113,91.345,91.3734,57541.0
2017-06-05 14:45:00,96.55,96.56,96.53,96.54,30361.0,91.3734,91.3829,91.3545,91.364,30361.0
2017-06-05 14:50:00,96.54,96.55,96.49,96.52,48056.0,91.364,91.3734,91.3166,91.345,48056.0
2017-06-05 14:55:00,96.53,96.53,96.49,96.5,55759.0,91.3545,91.3545,91.3166,91.3261,55759.0
2017-06-05 15:00:00,96.5,96.55,96.48,96.54,50080.0,91.3261,91.3734,91.3072,91.364,50080.0
2017-06-05 15:05:00,96.54,96.57,96.52,96.53,54743.0,91.364,91.3924,91.345,91.3545,54743.0
2017-06-05 15:10:00,96.52,96.55,96.5,96.53,69264.0,91.345,91.3734,91.3261,91.3545,69264.0
2017-06-05 15:15:00,96.53,96.53,96.49,96.5,59959.0,91.3545,91.3545,91.3166,91.3261,59959.0
2017-06-05 15:20:00,96.5,96.52,96.48,96.48,52555.0,91.3261,91.345,91.3072,91.3072,52555.0
2017-06-05 15:25:00,96.48,96.54,96.48,96.53,89808.0,91.3072,91.364,91.3072,91.3545,89808.0
2017-06-05 15:30:00,96.53,96.55,96.5,96.51,56042.0,91.3545,91.3734,91.3261,91.3356,56042.0
2017-06-05 15:35:00,96.51,96.54,96.46,96.46,104103.0,91.3356,91.364,91.2883,91.2883,104103.0
2017-06-05 15:40:00,96.46,96.46,96.4,96.44,130310.0,91.2883,91.2883,91.2315,91.2693,130310.0
2017-06-05 15:45:00,96.45,96.49,96.43,96.47,159734.0,91.2788,91.3166,91.2599,91.2977,159734.0
2017-06-05 15:50:00,96.47,96.53,96.46,96.51,222824.0,91.2977,91.3545,91.2883,91.3356,222824.0
2017-06-05 15:55:00,96.51,96.57,96.42,96.54,535174.0,91.3356,91.3924,91.2504,91.364,535174.0
2017-06-06 09:30:00,96.27,96.54,96.23,96.4,187125.0,91.1084,91.364,91.0706,91.2315,187125.0
2017-06-06 09:35:00,96.42,96.51,96.33,96.46,73118.0,91.2504,91.3356,91.1652,91.2883,73118.0
2017-06-06 09:40:00,96.46,96.6,96.38,96.49,91704.0,91.2883,91.4207,91.2125,91.3166,91704.0
2017-06-06 09:45:00,96.47,96.53,96.35,96.37,78438.0,91.2977,91.3545,91.1842,91.2031,78438.0
2017-06-06 09:50:00,96.38,96.44,96.32,96.38,56527.0,91.2125,91.2693,91.1558,91.2125,56527.0
2017-06-06 09:55:00,96.39,96.41,96.35,96.36,52890.0,91.222,91.2409,91.1842,91.1936,52890.0
2017-06-06 10:00:00,96.36,96.36,96.24,96.26,56369.0,91.1936,91.1936,91.0801,91.099,56369.0
2017-06-06 10:05:00,96.27,96.39,96.22,96.38,40363.0,91.1084,91.222,91.0611,91.2125,40363.0
2017-06-06 10:10:00,96.37,96.42,96.31,96.37,40821.0,91.2031,91.2504,91.1463,91.2031,40821.0
2017-06-06 10:15:00,96.37,96.41,96.34,96.37,26953.0,91.2031,91.2409,91.1747,91.2031,26953.0
2017-06-06 10:20:00,96.38,96.42,96.35,96.4,31234.0,91.2125,91.2504,91.1842,91.2315,31234.0
2017-06-06 10:25:00,96.39,96.41,96.33,96.34,34365.0,91.222,91.2409,91.1652,91.1747,34365.0
2017-06-06 10:30:00,96.34,96.44,96.33,96.41,80103.0,91.1747,91.2693,91.1652,91.2409,80103.0
2017-06-06 10:35:00,96.42,96.43,96.29,96.31,48421.0,91.2504,91.2599,91.1274,91.1463,48421.0
2017-06-06 10:40:00,96.31,96.35,96.27,96.27,48471.0,91.1463,91.1842,91.1084,91.1084,48471.0
2017-06-06 10:45:00,96.28,96.31,96.27,96.3,35722.0,91.1179,91.1463,91.1084,91.1368,35722.0
2017-06-06 10:50:00,96.3,96.35,96.27,96.29,73295.0,91.1368,91.1842,91.1084,91.1274,73295.0
2017-06-06 10:55:00,96.29,96.34,96.26,96.27,81728.0,91.1274,91.1747,91.099,91.1084,81728.0
2017-06-06 11:00:00,96.26,96.29,96.26,96.27,62650.0,91.099,91.1274,91.099,91.1084,62650.0
2017-06-06 11:05:00,96.26,96.29,96.2,96.29,50430.0,91.099,91.1274,91.0422,91.1274,50430.0
2017-06-06 11:10:00,96.29,96.29,96.22,96.27,42397.0,91.1274,91.1274,91.0611,91.1084,42397.0
2017-06-06 11:15:00,96.28,96.3,96.21,96.24,48838.0,91.1179,91.1368,91.0517,91.0801,48838.0
2017-06-06 11:20:00,96.24,96.25,96.22,96.25,33082.0,91.0801,91.0895,91.0611,91.0895,33082.0
2017-06-06 11:25:00,96.25,96.3,96.23,96.3,43312.0,91.0895,91.1368,91.0706,91.1368,43312.0
2017-06-06 11:30:00,96.29,96.36,96.28,96.33,47469.0,91.1274,91.1936,91.1179,91.1652,47469.0
2017-06-06 11:35:00,96.33,96.35,96.31,96.34,39988.0,91.1652,91.1842,91.1463,91.1747,39988.0
2017-06-06 11:40:00,96.34,96.41,96.34,96.38,54312.0,91.1747,91.2409,91.1747,91.2125,54312.0
2017-06-06 11:45:00,96.39,96.4,96.33,96.36,36529.0,91.222,91.2315,91.1652,91.1936,36529.0
2017-06-06 11:50:00,96.36,96.39,96.34,96.37,23757.0,91.1936,91.222,91.1747,91.2031,23757.0
2017-06-06 11:55:00,96.38,96.38,96.33,96.37,36673.0,91.2125,91.2125,91.1652,91.2031,36673.0
2017-06-06 12:00:00,96.38,96.4,96.36,96.39,28712.0,91.2125,91.2315,91.1936,91.222,28712.0
2017-06-06 12:05:00,96.39,96.4,96.36,96.36,28945.0,91.222,91.2315,91.1936,91.1936,28945.0
2017-06-06 12:10:00,96.36,96.4,96.36,96.38,38802.0,91.1936,91.2315,91.1936,91.2125,38802.0
2017-06-06 12:15:00,96.39,96.4,96.37,96.37,25852.0,91.222,91.2315,91.2031,91.2031,25852.0
2017-06-06 12:20:00,96.38,96.38,96.34,96.34,30710.0,91.2125,91.2125,91.1747,91.1747,30710.0
2017-06-06 12:25:00,96.34,96.36,96.31,96.32,19520.0,91.1747,91.1936,91.1463,91.1558,19520.0
2017-06-06 12:30:00,96.31,96.38,96.29,96.37,24423.0,91.1463,91.2125,91.1274,91.2031,24423.0
2017-06-06 12:35:00,96.37,96.38,96.31,96.32,20629.0,91.2031,91.2125,91.1463,91.1558,20629.0
2017-06-06 12:40:00,96.32,96.32,96.26,96.29,22120.0,91.1558,91.1558,91.099,91.1274,22120.0
2017-06-06 12:45:00,96.3,96.39,96.29,96.38,41271.0,91.1368,91.222,91.1274,91.2125,41271.0
2017-06-06 12:50:00,96.39,96.42,96.35,96.36,40300.0,91.222,91.2504,91.1842,91.1936,40300.0
2017-06-06 12:55:00,96.35,96.42,96.35,96.42,19674.0,91.1842,91.2504,91.1842,91.2504,19674.0
2017-06-06 13:00:00,96.42,96.43,96.4,96.42,18517.0,91.2504,91.2599,91.2315,91.2504,18517.0
2017-06-06 13:05:00,96.43,96.45,96.41,96.44,31917.0,91.2599,91.2788,91.2409,91.2693,31917.0
2017-06-06 13:10:00,96.45,96.45,96.34,96.34,21787.0,91.2788,91.2788,91.1747,91.1747,21787.0
2017-06-06 13:15:00,96.34,96.38,96.3,96.31,26634.0,91.1747,91.2125,91.1368,91.1463,26634.0
2017-06-06 13:20:00,96.31,96.33,96.24,96.25,39625.0,91.1463,91.1652,91.0801,91.0895,39625.0
2017-06-06 13:25:00,96.25,96.29,96.24,96.26,30145.0,91.0895,91.1274,91.0801,91.099,30145.0
2017-06-06 13:30:00,96.26,96.28,96.2,96.2,29864.0,91.099,91.1179,91.0422,91.0422,29864.0
2017-06-06 13:35:00,96.21,96.28,96.21,96.27,53130.0,91.0517,91.1179,91.0517,91.1084,53130.0
2017-06-06 13:40:00,96.27,96.28,96.22,96.22,32599.0,91.1084,91.1179,91.0611,91.0611,32599.0
2017-06-06 13:45:00,96.23,96.23,96.17,96.2,36340.0,91.0706,91.0706,91.0138,91.0422,36340.0
2017-06-06 13:50:00,96.2,96.21,96.16,96.16,30656.0,91.0422,91.0517,91.0043,91.0043,30656.0
2017-06-06 13:55:00,96.17,96.17,96.11,96.17,70703.0,91.0138,91.0138,90.957,91.0138,70703.0
2017-06-06 14:00:00,96.18,96.19,96.12,96.17,80588.0,91.0233,91.0327,90.9665,91.0138,80588.0
2017-06-06 14:05:00,96.16,96.19,96.15,96.19,50980.0,91.0043,91.0327,90.9949,91.0327,50980.0
2017-06-06 14:10:00,96.19,96.21,96.16,96.17,42319.0,91.0327,91.0517,91.0043,91.0138,42319.0
2017-06-06 14:15:00,96.17,96.17,96.09,96.11,69906.0,91.0138,91.0138,90.9381,90.957,69906.0
2017-06-06 14:20:00,96.11,96.12,96.07,96.08,55356.0,90.957,90.9665,90.9192,90.9286,55356.0
2017-06-06 14:25:00,96.09,96.13,96.08,96.12,72171.0,90.9381,90.9759,90.9286,90.9665,72171.0
2017-06-06 14:30:00,96.12,96.14,96.09,96.12,89734.0,90.9665,90.9854,90.9381,90.9665,89734.0
2017-06-06 14:35:00,96.12,96.14,96.1,96.11,89355.0,90.9665,90.9854,90.9476,90.957,89355.0
2017-06-06 14:40:00,96.11,96.15,96.11,96.14,74087.0,90.957,90.9949,90.957,90.9854,74087.0
2017-06-06 14:45:00,96.15,96.18,96.05,96.06,62386.0,90.9949,91.0233,90.9002,90.9097,62386.0
2017-06-06 14:50:00,96.05,96.07,96.0,96.0,79953.0,90.9002,90.9192,90.8529,90.8529,79953.0
2017-06-06 14:55:00,96.01,96.03,95.97,95.98,72727.0,90.8624,90.8813,90.8245,90.834,72727.0
2017-06-06 15:00:00,95.98,95.99,95.9,95.91,70735.0,90.834,90.8435,90.7583,90.7677,70735.0
2017-06-06 15:05:00,95.92,95.94,95.89,95.9,82056.0,90.7772,90.7961,90.7488,90.7583,82056.0
2017-06-06 15:10:00,95.9,95.9,95.82,95.86,76634.0,90.7583,90.7583,90.6826,90.7204,76634.0
2017-06-06 15:15:00,95.86,95.86,95.8,95.81,115185.0,90.7204,90.7204,90.6636,90.6731,115185.0
2017-06-06 15:20:00,95.81,95.82,95.71,95.71,126708.0,90.6731,90.6826,90.5785,90.5785,126708.0
2017-06-06 15:25:00,95.72,95.72,95.6,95.65,142922.0,90.5879,90.5879,90.4744,90.5217,142922.0
2017-06-06 15:30:00,95.66,95.72,95.56,95.59,135368.0,90.5311,90.5879,90.4365,90.4649,135368.0
2017-06-06 15:35:00,95.59,95.81,95.56,95.81,91698.0,90.4649,90.6731,90.4365,90.6731,91698.0
2017-06-06 15:40:00,95.81,95.91,95.81,95.88,100566.0,90.6731,90.7677,90.6731,90.7394,100566.0
2017-06-06 15:45:00,95.88,95.9,95.82,95.83,120567.0,90.7394,90.7583,90.6826,90.692,120567.0
2017-06-06 15:50:00,95.82,95.91,95.82,95.87,145290.0,90.6826,90.7677,90.6826,90.7299,145290.0
2017-06-06 15:55:00,95.86,95.92,95.82,95.84,392593.0,90.7204,90.7772,90.6826,90.7015,392593.0
2017-06-07 09:30:00,96.03,96.13,95.8,95.86,289093.0,90.8813,90.9759,90.6636,90.7204,289093.0
2017-06-07 09:35:00,95.86,95.95,95.84,95.95,94559.0,90.7204,90.8056,90.7015,90.8056,94559.0
2017-06-07 09:40:00,95.94,96.09,95.94,95.98,69970.0,90.7961,90.9381,90.7961,90.834,69970.0
2017-06-07 09:45:00,95.98,95.99,95.92,95.97,61725.0,90.834,90.8435,90.7772,90.8245,61725.0
2017-06-07 09:50:00,95.97,96.0,95.83,95.98,78519.0,90.8245,90.8529,90.692,90.834,78519.0
2017-06-07 09:55:00,95.99,96.02,95.92,95.97,45001.0,90.8435,90.8718,90.7772,90.8245,45001.0
2017-06-07 10:00:00,95.98,96.12,95.98,96.11,191690.0,90.834,90.9665,90.834,90.957,191690.0
2017-06-07 10:05:00,96.11,96.18,96.1,96.11,94037.0,90.957,91.0233,90.9476,90.957,94037.0
2017-06-07 10:10:00,96.12,96.12,95.99,96.07,193177.0,90.9665,90.9665,90.8435,90.9192,193177.0
2017-06-07 10:15:00,96.08,96.11,96.01,96.06,70070.0,90.9286,90.957,90.8624,90.9097,70070.0
2017-06-07 10:20:00,96.06,96.12,95.98,96.0,271666.0,90.9097,90.9665,90.834,90.8529,271666.0
2017-06-07 10:25:00,96.0,96.0,95.95,95.98,44547.0,90.8529,90.8529,90.8056,90.834,44547.0
2017-06-07 10:30:00,95.99,96.1,95.96,96.03,68128.0,90.8435,90.9476,90.8151,90.8813,68128.0
2017-06-07 10:35:00,96.02,96.08,95.99,96.01,125472.0,90.8718,90.9286,90.8435,90.8624,125472.0
2017-06-07 10:40:00,96.01,96.05,95.93,96.0,53893.0,90.8624,90.9002,90.7867,90.8529,53893.0
2017-06-07 10:45:00,96.0,96.07,95.95,96.04,49164.0,90.8529,90.9192,90.8056,90.8908,49164.0
2017-06-07 10:50:00,96.03,96.05,95.99,96.03,47269.0,90.8813,90.9002,90.8435,90.8813,47269.0
2017-06-07 10:55:00,96.02,96.03,95.96,95.98,34345.0,90.8718,90.8813,90.8151,90.834,34345.0
2017-06-07 11:00:00,95.99,96.05,95.98,96.02,32001.0,90.8435,90.9002,90.834,90.8718,32001.0
2017-06-07 11:05:00,96.03,96.03,95.99,96.0,32327.0,90.8813,90.8813,90.8435,90.8529,32327.0
2017-06-07 11:10:00,96.01,96.01,95.94,95.98,39411.0,90.8624,90.8624,90.7961,90.834,39411.0
2017-06-07 11:15:00,95.98,95.99,95.95,95.97,32144.0,90.834,90.8435,90.8056,90.8245,32144.0
2017-06-07 11:20:00,95.96,95.99,95.96,95.96,29094.0,90.8151,90.8435,90.8151,90.8151,29094.0
2017-06-07 11:25:00,95.95,95.96,95.8,95.8,69981.0,90.8056,90.8151,90.6636,90.6636,69981.0
2017-06-07 11:30:00,95.8,95.82,95.8,95.81,60334.0,90.6636,90.6826,90.6636,90.6731,60334.0
2017-06-07 11:35:00,95.81,95.88,95.76,95.86,54109.0,90.6731,90.7394,90.6258,90.7204,54109.0
2017-06-07 11:40:00,95.87,95.89,95.81,95.89,29171.0,90.7299,90.7488,90.6731,90.7488,29171.0
2017-06-07 11:45:00,95.9,95.91,95.87,95.9,44853.0,90.7583,90.7677,90.7299,90.7583,44853.0
2017-06-07 11:50:00,95.9,95.96,95.9,95.91,35455.0,90.7583,90.8151,90.7583,90.7677,35455.0
2017-06-07 11:55:00,95.91,95.93,95.9,95.91,21312.0,90.7677,90.7867,90.7583,90.7677,21312.0
2017-06-07 12:00:00,95.91,95.91,95.87,95.9,67091.0,90.7677,90.7677,90.7299,90.7583,67091.0
2017-06-07 12:05:00,95.9,95.93,95.87,95.88,22935.0,90.7583,90.7867,90.7299,90.7394,22935.0
2017-06-07 12:10:00,95.87,95.92,95.86,95.9,20275.0,90.7299,90.7772,90.7204,90.7583,20275.0
2017-06-07 12:15:00,95.9,95.94,95.89,95.91,30784.0,90.7583,90.7961,90.7488,90.7677,30784.0
2017-06-07 12:20:00,95.91,95.92,95.9,95.92,34507.0,90.7677,90.7772,90.7583,90.7772,34507.0
2017-06-07 12:25:00,95.92,95.95,95.9,95.95,36402.0,90.7772,90.8056,90.7583,90.8056,36402.0
2017-06-07 12:30:00,95.94,95.99,95.93,95.94,43276.0,90.7961,90.8435,90.7867,90.7961,43276.0
2017-06-07 12:35:00,95.95,96.01,95.94,95.98,30962.0,90.8056,90.8624,90.7961,90.834,30962.0
2017-06-07 12:40:00,95.99,96.01,95.96,95.99,29089.0,90.8435,90.8624,90.8151,90.8435,29089.0
2017-06-07 12:45:00,96.0,96.01,95.89,95.91,66255.0,90.8529,90.8624,90.7488,90.7677,66255.0
2017-06-07 12:50:00,95.91,95.91,95.87,95.88,110247.0,90.7677,90.7677,90.7299,90.7394,110247.0
2017-06-07 12:55:00,95.88,95.97,95.87,95.89,47606.0,90.7394,90.8245,90.7299,90.7488,47606.0
2017-06-07 13:00:00,95.89,95.95,95.88,95.95,60378.0,90.7488,90.8056,90.7394,90.8056,60378.0
2017-06-07 13:05:00,95.95,95.97,95.93,95.93,22239.0,90.8056,90.8245,90.7867,90.7867,22239.0
2017-06-07 13:10:00,95.93,95.98,95.92,95.98,21755.0,90.7867,90.834,90.7772,90.834,21755.0
2017-06-07 13:15:00,95.98,96.01,95.98,96.01,91727.0,90.834,90.8624,90.834,90.8624,91727.0
2017-06-07 13:20:00,96.0,96.07,95.95,96.04,48809.0,90.8529,90.9192,90.8056,90.8908,48809.0
2017-06-07 13:25:00,96.05,96.06,96.0,96.01,27141.0,90.9002,90.9097,90.8529,90.8624,27141.0
2017-06-07 13:30:00,96.0,96.02,95.98,95.98,20702.0,90.8529,90.8718,90.834,90.834,20702.0
2017-06-07 13:35:00,95.98,95.99,95.92,95.93,30114.0,90.834,90.8435,90.7772,90.7867,30114.0
2017-06-07 13:40:00,95.93,95.97,95.9,95.95,26981.0,90.7867,90.8245,90.7583,90.8056,26981.0
2017-06-07 13:45:00,95.95,96.0,95.94,95.98,46240.0,90.8056,90.8529,90.7961,90.834,46240.0
2017-06-07 13:50:00,95.98,96.0,95.97,96.0,36528.0,90.834,90.8529,90.8245,90.8529,36528.0
2017-06-07 13:55:00,96.0,96.02,95.98,95.98,101345.0,90.8529,90.8718,90.834,90.834,101345.0
2017-06-07 14:00:00,95.99,96.02,95.96,96.0,41179.0,90.8435,90.8718,90.8151,90.8529,41179.0
2017-06-07 14:05:00,96.01,96.07,96.01,96.03,37267.0,90.8624,90.9192,90.8624,90.8813,37267.0
2017-06-07 14:10:00,96.03,96.06,95.99,96.02,41436.0,90.8813,90.9097,90.8435,90.8718,41436.0
2017-06-07 14:15:00,96.02,96.02,95.98,96.0,33039.0,90.8718,90.8718,90.834,90.8529,33039.0
2017-06-07 14:20:00,96.0,96.03,95.98,96.03,38409.0,90.8529,90.8813,90.834,90.8813,38409.0
2017-06-07 14:25:00,96.03,96.06,96.0,96.03,50958.0,90.8813,90.9097,90.8529,90.8813,50958.0
2017-06-07 14:30:00,96.04,96.06,96.0,96.05,47098.0,90.8908,90.9097,90.8529,90.9002,47098.0
2017-06-07 14:35:00,96.06,96.09,96.04,96.05,32723.0,90.9097,90.9381,90.8908,90.9002,32723.0
2017-06-07 14:40:00,96.05,96.06,95.97,96.0,82101.0,90.9002,90.9097,90.8245,90.8529,82101.0
2017-06-07 14:45:00,96.0,96.01,95.97,96.0,78377.0,90.8529,90.8624,90.8245,90.8529,78377.0
2017-06-07 14:50:00,96.0,96.02,95.98,96.0,65889.0,90.8529,90.8718,90.834,90.8529,65889.0
2017-06-07 14:55:00,96.01,96.07,96.0,96.06,45695.0,90.8624,90.9192,90.8529,90.9097,45695.0
2017-06-07 15:00:00,96.06,96.07,96.03,96.04,49706.0,90.9097,90.9192,90.8813,90.8908,49706.0
2017-06-07 15:05:00,96.04,96.05,96.01,96.03,37366.0,90.8908,90.9002,90.8624,90.8813,37366.0
2017-06-07 15:10:00,96.03,96.06,96.0,96.03,47026.0,90.8813,90.9097,90.8529,90.8813,47026.0
2017-06-07 15:15:00,96.03,96.08,96.02,96.06,79553.0,90.8813,90.9286,90.8718,90.9097,79553.0
2017-06-07 15:20:00,96.07,96.11,96.06,96.06,40813.0,90.9192,90.957,90.9097,90.9097,40813.0
2017-06-07 15:25:00,96.06,96.08,96.03,96.03,64005.0,90.9097,90.9286,90.8813,90.8813,64005.0
2017-06-07 15:30:00,96.03,96.08,96.02,96.06,97219.0,90.8813,90.9286,90.8718,90.9097,97219.0
2017-06-07 15:35:00,96.06,96.1,96.02,96.09,120709.0,90.9097,90.9476,90.8718,90.9381,120709.0
2017-06-07 15:40:00,96.09,96.19,96.07,96.19,72760.0,90.9381,91.0327,90.9192,91.0327,72760.0
2017-06-07 15:45:00,96.18,96.22,96.14,96.17,54129.0,91.0233,91.0611,90.9854,91.0138,54129.0
2017-06-07 15:50:00,96.16,96.17,96.06,96.07,98203.0,91.0043,91.0138,90.9097,90.9192,98203.0
2017-06-07 15:55:00,96.08,96.11,96.01,96.08,257882.0,90.9286,90.957,90.8624,90.9286,257882.0
2017-06-08 09:30:00,95.87,96.12,95.85,95.97,222590.0,90.7299,90.9665,90.711,90.8245,222590.0
2017-06-08 09:35:00,95.97,95.99,95.83,95.95,112751.0,90.8245,90.8435,90.692,90.8056,112751.0
2017-06-08 09:40:00,95.95,95.98,95.81,95.83,114772.0,90.8056,90.834,90.6731,90.692,114772.0
2017-06-08 09:45:00,95.84,95.86,95.71,95.82,114790.0,90.7015,90.7204,90.5785,90.6826,114790.0
2017-06-08 09:50:00,95.81,95.88,95.77,95.86,115587.0,90.6731,90.7394,90.6353,90.7204,115587.0
2017-06-08 09:55:00,95.87,95.95,95.85,95.95,62643.0,90.7299,90.8056,90.711,90.8056,62643.0
2017-06-08 10:00:00,95.95,96.0,95.95,95.99,99648.0,90.8056,90.8529,90.8056,90.8435,99648.0
2017-06-08 10:05:00,95.99,96.05,95.9,95.92,53181.0,90.8435,90.9002,90.7583,90.7772,53181.0
2017-06-08 10:10:00,95.92,95.96,95.78,95.81,88463.0,90.7772,90.8151,90.6447,90.6731,88463.0
2017-06-08 10:15:00,95.81,95.81,95.62,95.64,146567.0,90.6731,90.6731,90.4933,90.5122,146567.0
2017-06-08 10:20:00,95.64,95.66,95.42,95.42,92653.0,90.5122,90.5311,90.304,90.304,92653.0
2017-06-08 10:25:00,95.43,95.48,95.39,95.42,175412.0,90.3135,90.3608,90.2756,90.304,175412.0
2017-06-08 10:30:00,95.41,95.55,95.38,95.55,90683.0,90.2946,90.427,90.2662,90.427,90683.0
2017-06-08 10:35:00,95.55,95.61,95.52,95.6,58685.0,90.427,90.4838,90.3987,90.4744,58685.0
2017-06-08 10:40:00,95.59,95.6,95.4,95.4,104390.0,90.4649,90.4744,90.2851,90.2851,104390.0
2017-06-08 10:45:00,95.41,95.42,95.29,95.42,171778.0,90.2946,90.304,90.181,90.304,171778.0
2017-06-08 10:50:00,95.41,95.51,95.38,95.41,87427.0,90.2946,90.3892,90.2662,90.2946,87427.0
2017-06-08 10:55:00,95.41,95.45,95.38,95.45,79181.0,90.2946,90.3324,90.2662,90.3324,79181.0
2017-06-08 11:00:00,95.45,95.54,95.45,95.52,44238.0,90.3324,90.4176,90.3324,90.3987,44238.0
2017-06-08 11:05:00,95.52,95.64,95.51,95.58,46643.0,90.3987,90.5122,90.3892,90.4554,46643.0
2017-06-08 11:10:00,95.58,95.6,95.46,95.48,52485.0,90.4554,90.4744,90.3419,90.3608,52485.0
2017-06-08 11:15:00,95.47,95.54,95.47,95.53,50309.0,90.3513,90.4176,90.3513,90.4081,50309.0
2017-06-08 11:20:00,95.53,95.57,95.5,95.56,54917.0,90.4081,90.446,90.3797,90.4365,54917.0
2017-06-08 11:25:00,95.55,95.57,95.5,95.52,89011.0,90.427,90.446,90.3797,90.3987,89011.0
2017-06-08 11:30:00,95.52,95.52,95.43,95.44,35524.0,90.3987,90.3987,90.3135,90.3229,35524.0
2017-06-08 11:35:00,95.44,95.45,95.38,95.41,61447.0,90.3229,90.3324,90.2662,90.2946,61447.0
2017-06-08 11:40:00,95.42,95.47,95.41,95.43,49512.0,90.304,90.3513,90.2946,90.3135,49512.0
2017-06-08 11:45:00,95.44,95.5,95.43,95.48,61322.0,90.3229,90.3797,90.3135,90.3608,61322.0
2017-06-08 11:50:00,95.48,95.51,95.47,95.5,70291.0,90.3608,90.3892,90.3513,90.3797,70291.0
2017-06-08 11:55:00,95.5,95.55,95.46,95.55,48962.0,90.3797,90.427,90.3419,90.427,48962.0
2017-06-08 12:00:00,95.54,95.58,95.51,95.56,46653.0,90.4176,90.4554,90.3892,90.4365,46653.0
2017-06-08 12:05:00,95.56,95.61,95.53,95.56,56237.0,90.4365,90.4838,90.4081,90.4365,56237.0
2017-06-08 12:10:00,95.56,95.61,95.55,95.61,43650.0,90.4365,90.4838,90.427,90.4838,43650.0
2017-06-08 12:15:00,95.61,95.68,95.57,95.66,57497.0,90.4838,90.5501,90.446,90.5311,57497.0
2017-06-08 12:20:00,95.66,95.76,95.62,95.65,70552.0,90.5311,90.6258,90.4933,90.5217,70552.0
2017-06-08 12:25:00,95.64,95.67,95.61,95.65,28857.0,90.5122,90.5406,90.4838,90.5217,28857.0
2017-06-08 12:30:00,95.65,95.73,95.64,95.69,39957.0,90.5217,90.5974,90.5122,90.5595,39957.0
2017-06-08 12:35:00,95.7,95.74,95.68,95.71,32580.0,90.569,90.6069,90.5501,90.5785,32580.0
2017-06-08 12:40:00,95.71,95.76,95.7,95.72,53476.0,90.5785,90.6258,90.569,90.5879,53476.0
2017-06-08 12:45:00,95.72,95.77,95.71,95.77,44852.0,90.5879,90.6353,90.5785,90.6353,44852.0
2017-06-08 12:50:00,95.76,95.77,95.69,95.7,38209.0,90.6258,90.6353,90.5595,90.569,38209.0
2017-06-08 12:55:00,95.69,95.77,95.67,95.73,52865.0,90.5595,90.6353,90.5406,90.5974,52865.0
2017-06-08 13:00:00,95.73,95.8,95.71,95.79,106307.0,90.5974,90.6636,90.5785,90.6542,106307.0
2017-06-08 13:05:00,95.78,95.85,95.76,95.81,108810.0,90.6447,90.711,90.6258,90.6731,108810.0
2017-06-08 13:10:00,95.81,95.87,95.79,95.82,69194.0,90.6731,90.7299,90.6542,90.6826,69194.0
2017-06-08 13:15:00,95.82,95.87,95.81,95.85,65871.0,90.6826,90.7299,90.6731,90.711,65871.0
2017-06-08 13:20:00,95.85,95.86,95.76,95.78,115140.0,90.711,90.7204,90.6258,90.6447,115140.0
2017-06-08 13:25:00,95.78,95.79,95.63,95.64,55464.0,90.6447,90.6542,90.5028,90.5122,55464.0
2017-06-08 13:30:00,95.63,95.74,95.62,95.74,42924.0,90.5028,90.6069,90.4933,90.6069,42924.0
2017-06-08 13:35:00,95.73,95.75,95.67,95.71,80774.0,90.5974,90.6163,90.5406,90.5785,80774.0
2017-06-08 13:40:00,95.71,95.82,95.7,95.81,53681.0,90.5785,90.6826,90.569,90.6731,53681.0
2017-06-08 13:45:00,95.82,95.89,95.8,95.89,44889.0,90.6826,90.7488,90.6636,90.7488,44889.0
2017-06-08 13:50:00,95.89,95.93,95.86,95.88,59330.0,90.7488,90.7867,90.7204,90.7394,59330.0
2017-06-08 13:55:00,95.88,95.93,95.85,95.87,43545.0,90.7394,90.7867,90.711,90.7299,43545.0
2017-06-08 14:00:00,95.88,95.88,95.75,95.76,68421.0,90.7394,90.7394,90.6163,90.6258,68421.0
2017-06-08 14:05:00,95.77,95.85,95.76,95.81,68399.0,90.6353,90.711,90.6258,90.6731,68399.0
2017-06-08 14:10:00,95.81,95.84,95.68,95.69,92009.0,90.6731,90.7015,90.5501,90.5595,92009.0
2017-06-08 14:15:00,95.7,95.72,95.66,95.66,105289.0,90.569,90.5879,90.5311,90.5311,105289.0
2017-06-08 14:20:00,95.66,95.68,95.62,95.63,65394.0,90.5311,90.5501,90.4933,90.5028,65394.0
2017-06-08 14:25:00,95.62,95.63,95.58,95.63,56422.0,90.4933,90.5028,90.4554,90.5028,56422.0
2017-06-08 14:30:00,95.62,95.72,95.6,95.72,50130.0,90.4933,90.5879,90.4744,90.5879,50130.0
2017-06-08 14:35:00,95.72,95.76,95.69,95.75,65001.0,90.5879,90.6258,90.5595,90.6163,65001.0
2017-06-08 14:40:00,95.75,95.8,95.71,95.74,63753.0,90.6163,90.6636,90.5785,90.6069,63753.0
2017-06-08 14:45:00,95.73,95.76,95.67,95.73,93939.0,90.5974,90.6258,90.5406,90.5974,93939.0
2017-06-08 14:50:00,95.73,95.78,95.66,95.7,80359.0,90.5974,90.6447,90.5311,90.569,80359.0
2017-06-08 14:55:00,95.7,95.76,95.68,95.75,62461.0,90.569,90.6258,90.5501,90.6163,62461.0
2017-06-08 15:00:00,95.75,95.85,95.74,95.82,77167.0,90.6163,90.711,90.6069,90.6826,77167.0
2017-06-08 15:05:00,95.82,95.88,95.78,95.87,91681.0,90.6826,90.7394,90.6447,90.7299,91681.0
2017-06-08 15:10:00,95.87,95.88,95.79,95.81,74530.0,90.7299,90.7394,90.6542,90.6731,74530.0
2017-06-08 15:15:00,95.81,95.89,95.81,95.86,85054.0,90.6731,90.7488,90.6731,90.7204,85054.0
2017-06-08 15:20:00,95.85,95.86,95.78,95.81,208938.0,90.711,90.7204,90.6447,90.6731,208938.0
2017-06-08 15:25:00,95.81,95.82,95.77,95.8,77688.0,90.6731,90.6826,90.6353,90.6636,77688.0
2017-06-08 15:30:00,95.8,95.89,95.76,95.84,110397.0,90.6636,90.7488,90.6258,90.7015,110397.0
2017-06-08 15:35:00,95.84,95.98,95.84,95.95,92216.0,90.7015,90.834,90.7015,90.8056,92216.0
2017-06-08 15:40:00,95.95,96.0,95.95,95.97,145901.0,90.8056,90.8529,90.8056,90.8245,145901.0
2017-06-08 15:45:00,95.97,96.01,95.94,96.01,137427.0,90.8245,90.8624,90.7961,90.8624,137427.0
2017-06-08 15:50:00,96.01,96.11,96.0,96.05,118035.0,90.8624,90.957,90.8529,90.9002,118035.0
2017-06-08 15:55:00,96.04,96.09,95.97,96.08,216961.0,90.8908,90.9381,90.8245,90.9286,216961.0
2017-06-09 09:30:00,96.09,96.25,96.02,96.13,222443.0,90.9381,91.0895,90.8718,90.9759,222443.0
2017-06-09 09:35:00,96.13,96.16,95.65,95.7,130870.0,90.9759,91.0043,90.5217,90.569,130870.0
2017-06-09 09:40:00,95.72,95.85,95.68,95.8,88039.0,90.5879,90.711,90.5501,90.6636,88039.0
2017-06-09 09:45:00,95.81,95.83,95.61,95.63,133453.0,90.6731,90.692,90.4838,90.5028,133453.0
2017-06-09 09:50:00,95.63,95.76,95.55,95.68,77609.0,90.5028,90.6258,90.427,90.5501,77609.0
2017-06-09 09:55:00,95.69,95.79,95.65,95.72,74503.0,90.5595,90.6542,90.5217,90.5879,74503.0
2017-06-09 10:00:00,95.72,95.77,95.66,95.71,92117.0,90.5879,90.6353,90.5311,90.5785,92117.0
2017-06-09 10:05:00,95.72,95.81,95.7,95.7,52050.0,90.5879,90.6731,90.569,90.569,52050.0
2017-06-09 10:10:00,95.7,95.78,95.66,95.68,84111.0,90.569,90.6447,90.5311,90.5501,84111.0
2017-06-09 10:15:00,95.69,95.73,95.64,95.67,95826.0,90.5595,90.5974,90.5122,90.5406,95826.0
2017-06-09 10:20:00,95.66,95.8,95.65,95.76,63932.0,90.5311,90.6636,90.5217,90.6258,63932.0
2017-06-09 10:25:00,95.76,95.76,95.67,95.73,69213.0,90.6258,90.6258,90.5406,90.5974,69213.0
2017-06-09 10:30:00,95.73,95.8,95.69,95.76,84824.0,90.5974,90.6636,90.5595,90.6258,84824.0
2017-06-09 10:35:00,95.76,95.8,95.69,95.69,60920.0,90.6258,90.6636,90.5595,90.5595,60920.0
2017-06-09 10:40:00,95.7,95.7,95.57,95.62,108316.0,90.569,90.569,90.446,90.4933,108316.0
2017-06-09 10:45:00,95.62,95.63,95.57,95.58,45364.0,90.4933,90.5028,90.446,90.4554,45364.0
2017-06-09 10:50:00,95.59,95.6,95.53,95.58,51137.0,90.4649,90.4744,90.4081,90.4554,51137.0
2017-06-09 10:55:00,95.59,95.6,95.47,95.56,63521.0,90.4649,90.4744,90.3513,90.4365,63521.0
2017-06-09 11:00:00,95.57,95.61,95.54,95.59,41388.0,90.446,90.4838,90.4176,90.4649,41388.0
2017-06-09 11:05:00,95.6,95.64,95.59,95.61,64769.0,90.4744,90.5122,90.4649,90.4838,64769.0
2017-06-09 11:10:00,95.61,95.66,95.58,95.63,81118.0,90.4838,90.5311,90.4554,90.5028,81118.0
2017-06-09 11:15:00,95.64,95.68,95.6,95.65,49425.0,90.5122,90.5501,90.4744,90.5217,49425.0
2017-06-09 11:20:00,95.65,95.68,95.56,95.62,63619.0,90.5217,90.5501,90.4365,90.4933,63619.0
2017-06-09 11:25:00,95.62,95.65,95.57,95.59,73151.0,90.4933,90.5217,90.446,90.4649,73151.0
2017-06-09 11:30:00,95.59,95.7,95.59,95.65,55672.0,90.4649,90.569,90.4649,90.5217,55672.0
2017-06-09 11:35:00,95.65,95.65,95.53,95.55,51356.0,90.5217,90.5217,90.4081,90.427,51356.0
2017-06-09 11:40:00,95.55,95.72,95.54,95.71,55272.0,90.427,90.5879,90.4176,90.5785,55272.0
2017-06-09 11:45:00,95.72,95.81,95.71,95.76,85440.0,90.5879,90.6731,90.5785,90.6258,85440.0
2017-06-09 11:50:00,95.76,95.8,95.72,95.75,68728.0,90.6258,90.6636,90.5879,90.6163,68728.0
2017-06-09 11:55:00,95.75,95.76,95.67,95.67,66051.0,90.6163,90.6258,90.5406,90.5406,66051.0
2017-06-09 12:00:00,95.68,95.83,95.65,95.83,75265.0,90.5501,90.692,90.5217,90.692,75265.0
2017-06-09 12:05:00,95.84,95.85,95.74,95.75,73052.0,90.7015,90.711,90.6069,90.6163,73052.0
2017-06-09 12:10:00,95.76,95.77,95.63,95.64,67821.0,90.6258,90.6353,90.5028,90.5122,67821.0
2017-06-09 12:15:00,95.64,95.65,95.39,95.42,92696.0,90.5122,90.5217,90.2756,90.304,92696.0
2017-06-09 12:20:00,95.43,95.49,95.43,95.44,54394.0,90.3135,90.3703,90.3135,90.3229,54394.0
2017-06-09 12:25:00,95.45,95.46,95.35,95.38,47890.0,90.3324,90.3419,90.2378,90.2662,47890.0
2017-06-09 12:30:00,95.39,95.39,95.27,95.29,44000.0,90.2756,90.2756,90.1621,90.181,44000.0
2017-06-09 12:35:00,95.3,95.37,95.25,95.29,54875.0,90.1904,90.2567,90.1431,90.181,54875.0
2017-06-09 12:40:00,95.3,95.31,95.22,95.26,60457.0,90.1904,90.1999,90.1147,90.1526,60457.0
2017-06-09 12:45:00,95.23,95.24,95.18,95.23,60228.0,90.1242,90.1337,90.0769,90.1242,60228.0
2017-06-09 12:50:00,95.23,95.33,95.22,95.32,64611.0,90.1242,90.2188,90.1147,90.2094,64611.0
2017-06-09 12:55:00,95.32,95.35,95.26,95.29,25919.0,90.2094,90.2378,90.1526,90.181,25919.0
2017-06-09 13:00:00,95.29,95.33,95.21,95.24,48897.0,90.181,90.2188,90.1053,90.1337,48897.0
2017-06-09 13:05:00,95.24,95.27,95.14,95.18,54595.0,90.1337,90.1621,90.039,90.0769,54595.0
2017-06-09 13:10:00,95.17,95.17,94.88,94.94,108214.0,90.0674,90.0674,89.793,89.8498,108214.0
2017-06-09 13:15:00,94.95,94.95,94.8,94.87,105203.0,89.8592,89.8592,89.7173,89.7835,105203.0
2017-06-09 13:20:00,94.88,95.04,94.86,95.02,60117.0,89.793,89.9444,89.774,89.9255,60117.0
2017-06-09 13:25:00,95.02,95.06,94.94,94.95,57049.0,89.9255,89.9633,89.8498,89.8592,57049.0
2017-06-09 13:30:00,94.94,94.96,94.85,94.92,89338.0,89.8498,89.8687,89.7646,89.8308,89338.0
2017-06-09 13:35:00,94.92,94.92,94.68,94.77,80964.0,89.8308,89.8308,89.6037,89.6889,80964.0
2017-06-09 13:40:00,94.79,94.86,94.69,94.73,67640.0,89.7078,89.774,89.6132,89.651,67640.0
2017-06-09 13:45:00,94.73,94.74,94.56,94.61,61815.0,89.651,89.6605,89.4901,89.5374,61815.0
2017-06-09 13:50:00,94.61,94.64,94.51,94.52,101337.0,89.5374,89.5658,89.4428,89.4523,101337.0
2017-06-09 13:55:00,94.51,94.6,94.43,94.44,86280.0,89.4428,89.528,89.3671,89.3766,86280.0
2017-06-09 14:00:00,94.44,94.69,94.44,94.68,72177.0,89.3766,89.6132,89.3766,89.6037,72177.0
2017-06-09 14:05:00,94.68,94.82,94.67,94.73,71408.0,89.6037,89.7362,89.5942,89.651,71408.0
2017-06-09 14:10:00,94.71,94.73,94.62,94.68,66653.0,89.6321,89.651,89.5469,89.6037,66653.0
2017-06-09 14:15:00,94.69,94.73,94.61,94.68,62120.0,89.6132,89.651,89.5374,89.6037,62120.0
2017-06-09 14:20:00,94.68,94.73,94.65,94.67,89189.0,89.6037,89.651,89.5753,89.5942,89189.0
2017-06-09 14:25:00,94.67,94.71,94.62,94.66,75499.0,89.5942,89.6321,89.5469,89.5848,75499.0
2017-06-09 14:30:00,94.65,94.73,94.54,94.59,139990.0,89.5753,89.651,89.4712,89.5185,139990.0
2017-06-09 14:35:00,94.6,94.6,94.4,94.47,198096.0,89.528,89.528,89.3387,89.405,198096.0
2017-06-09 14:40:00,94.45,94.48,94.26,94.29,111684.0,89.386,89.4144,89.2062,89.2346,111684.0
2017-06-09 14:45:00,94.28,94.29,93.77,93.78,216458.0,89.2251,89.2346,88.7425,88.7519,216458.0
2017-06-09 14:50:00,93.78,94.06,93.71,94.05,155581.0,88.7519,89.0169,88.6857,89.0075,155581.0
2017-06-09 14:55:00,94.06,94.29,94.05,94.22,141944.0,89.0169,89.2346,89.0075,89.1684,141944.0
2017-06-09 15:00:00,94.23,94.29,94.15,94.17,161788.0,89.1778,89.2346,89.1021,89.121,161788.0
2017-06-09 15:05:00,94.17,94.26,94.01,94.26,103942.0,89.121,89.2062,88.9696,89.2062,103942.0
2017-06-09 15:10:00,94.26,94.38,94.25,94.36,106579.0,89.2062,89.3198,89.1967,89.3008,106579.0
2017-06-09 15:15:00,94.37,94.48,94.31,94.41,132282.0,89.3103,89.4144,89.2535,89.3482,132282.0
2017-06-09 15:20:00,94.42,94.47,94.34,94.47,114336.0,89.3576,89.405,89.2819,89.405,114336.0
2017-06-09 15:25:00,94.47,94.59,94.41,94.56,145100.0,89.405,89.5185,89.3482,89.4901,145100.0
2017-06-09 15:30:00,94.56,94.57,94.3,94.38,129672.0,89.4901,89.4996,89.2441,89.3198,129672.0
2017-06-09 15:35:00,94.38,94.52,94.38,94.46,94064.0,89.3198,89.4523,89.3198,89.3955,94064.0
2017-06-09 15:40:00,94.46,94.49,94.34,94.41,181570.0,89.3955,89.4239,89.2819,89.3482,181570.0
2017-06-09 15:45:00,94.41,94.5,94.41,94.46,161942.0,89.3482,89.4333,89.3482,89.3955,161942.0
2017-06-09 15:50:00,94.46,94.57,94.45,94.56,264623.0,89.3955,89.4996,89.386,89.4901,264623.0
2017-06-09 15:55:00,94.55,94.74,94.47,94.57,863598.0,89.4807,89.6605,89.405,89.4996,863598.0
2017-06-12 09:30:00,93.69,93.97,92.8,93.0,459955.0,88.6668,88.9318,87.8245,88.0138,459955.0
2017-06-12 09:35:00,93.01,93.38,92.9,93.13,413366.0,88.0232,88.3734,87.9191,88.1368,413366.0
2017-06-12 09:40:00,93.11,93.22,92.9,92.92,416178.0,88.1179,88.222,87.9191,87.9381,416178.0
2017-06-12 09:45:00,92.93,93.04,92.82,93.03,220332.0,87.9475,88.0516,87.8434,88.0422,220332.0
2017-06-12 09:50:00,93.03,93.04,92.8,92.87,259808.0,88.0422,88.0516,87.8245,87.8907,259808.0
2017-06-12 09:55:00,92.9,93.12,92.81,93.02,169553.0,87.9191,88.1273,87.834,88.0327,169553.0
2017-06-12 10:00:00,93.03,93.46,92.95,93.42,200759.0,88.0422,88.4491,87.9664,88.4112,200759.0
2017-06-12 10:05:00,93.43,93.5,93.05,93.09,157012.0,88.4207,88.487,88.0611,88.0989,157012.0
2017-06-12 10:10:00,93.09,93.26,93.02,93.02,195650.0,88.0989,88.2598,88.0327,88.0327,195650.0
2017-06-12 10:15:00,93.04,93.33,92.92,93.3,129968.0,88.0516,88.3261,87.9381,88.2977,129968.0
2017-06-12 10:20:00,93.3,93.37,93.16,93.35,117009.0,88.2977,88.3639,88.1652,88.345,117009.0
2017-06-12 10:25:00,93.35,93.36,93.15,93.18,101202.0,88.345,88.3545,88.1557,88.1841,101202.0
2017-06-12 10:30:00,93.17,93.23,93.11,93.14,164778.0,88.1747,88.2314,88.1179,88.1463,164778.0
2017-06-12 10:35:00,93.14,93.26,93.07,93.16,186352.0,88.1463,88.2598,88.08,88.1652,186352.0
2017-06-12 10:40:00,93.16,93.27,93.12,93.24,127332.0,88.1652,88.2693,88.1273,88.2409,127332.0
2017-06-12 10:45:00,93.23,93.29,93.19,93.24,120998.0,88.2314,88.2882,88.1936,88.2409,120998.0
2017-06-12 10:50:00,93.24,93.27,93.14,93.26,157868.0,88.2409,88.2693,88.1463,88.2598,157868.0
2017-06-12 10:55:00,93.26,93.35,93.18,93.29,180885.0,88.2598,88.345,88.1841,88.2882,180885.0
2017-06-12 11:00:00,93.29,93.58,93.28,93.54,141470.0,88.2882,88.5627,88.2788,88.5248,141470.0
2017-06-12 11:05:00,93.54,93.75,93.53,93.7,84622.0,88.5248,88.7236,88.5153,88.6762,84622.0
2017-06-12 11:10:00,93.69,93.95,93.66,93.92,125233.0,88.6668,88.9128,88.6384,88.8844,125233.0
2017-06-12 11:15:00,93.93,94.04,93.83,94.01,134555.0,88.8939,88.998,88.7993,88.9696,134555.0
2017-06-12 11:20:00,94.01,94.02,93.85,93.86,196632.0,88.9696,88.9791,88.8182,88.8277,196632.0
2017-06-12 11:25:00,93.85,93.9,93.75,93.78,151785.0,88.8182,88.8655,88.7236,88.7519,151785.0
2017-06-12 11:30:00,93.78,93.84,93.7,93.77,133401.0,88.7519,88.8087,88.6762,88.7425,133401.0
2017-06-12 11:35:00,93.78,93.95,93.75,93.94,106162.0,88.7519,88.9128,88.7236,88.9034,106162.0
2017-06-12 11:40:00,93.93,93.96,93.72,93.8,87520.0,88.8939,88.9223,88.6952,88.7709,87520.0
2017-06-12 11:45:00,93.8,93.8,93.55,93.56,89864.0,88.7709,88.7709,88.5343,88.5437,89864.0
2017-06-12 11:50:00,93.56,93.62,93.54,93.56,85413.0,88.5437,88.6005,88.5248,88.5437,85413.0
2017-06-12 11:55:00,93.57,93.58,93.47,93.53,127867.0,88.5532,88.5627,88.4586,88.5153,127867.0
2017-06-12 12:00:00,93.53,93.55,93.44,93.5,91752.0,88.5153,88.5343,88.4302,88.487,91752.0
2017-06-12 12:05:00,93.51,93.56,93.44,93.55,52349.0,88.4964,88.5437,88.4302,88.5343,52349.0
2017-06-12 12:10:00,93.55,93.67,93.54,93.62,45721.0,88.5343,88.6478,88.5248,88.6005,45721.0
2017-06-12 12:15:00,93.62,93.63,93.54,93.6,55985.0,88.6005,88.61,88.5248,88.5816,55985.0
2017-06-12 12:20:00,93.62,93.66,93.44,93.47,58483.0,88.6005,88.6384,88.4302,88.4586,58483.0
2017-06-12 12:25:00,93.46,93.49,93.39,93.43,47652.0,88.4491,88.4775,88.3829,88.4207,47652.0
2017-06-12 12:30:00,93.44,93.55,93.43,93.49,49923.0,88.4302,88.5343,88.4207,88.4775,49923.0
2017-06-12 12:35:00,93.49,93.55,93.47,93.52,71447.0,88.4775,88.5343,88.4586,88.5059,71447.0
2017-06-12 12:40:00,93.52,93.55,93.47,93.47,48820.0,88.5059,88.5343,88.4586,88.4586,48820.0
2017-06-12 12:45:00,93.47,93.52,93.44,93.48,43316.0,88.4586,88.5059,88.4302,88.468,43316.0
2017-06-12 12:50:00,93.5,93.5,93.45,93.46,58018.0,88.487,88.487,88.4396,88.4491,58018.0
2017-06-12 12:55:00,93.45,93.46,93.25,93.34,73933.0,88.4396,88.4491,88.2504,88.3355,73933.0
2017-06-12 13:00:00,93.34,93.41,93.32,93.41,39646.0,88.3355,88.4018,88.3166,88.4018,39646.0
2017-06-12 13:05:00,93.41,93.48,93.4,93.45,49642.0,88.4018,88.468,88.3923,88.4396,49642.0
2017-06-12 13:10:00,93.45,93.52,93.42,93.49,68454.0,88.4396,88.5059,88.4112,88.4775,68454.0
2017-06-12 13:15:00,93.5,93.5,93.45,93.46,43807.0,88.487,88.487,88.4396,88.4491,43807.0
2017-06-12 13:20:00,93.45,93.51,93.44,93.47,108558.0,88.4396,88.4964,88.4302,88.4586,108558.0
2017-06-12 13:25:00,93.48,93.48,93.39,93.4,133427.0,88.468,88.468,88.3829,88.3923,133427.0
2017-06-12 13:30:00,93.4,93.48,93.33,93.35,84146.0,88.3923,88.468,88.3261,88.345,84146.0
2017-06-12 13:35:00,93.35,93.39,93.3,93.34,73947.0,88.345,88.3829,88.2977,88.3355,73947.0
2017-06-12 13:40:00,93.34,93.37,93.27,93.29,53000.0,88.3355,88.3639,88.2693,88.2882,53000.0
2017-06-12 13:45:00,93.28,93.36,93.27,93.33,59409.0,88.2788,88.3545,88.2693,88.3261,59409.0
2017-06-12 13:50:00,93.33,93.35,93.25,93.26,55698.0,88.3261,88.345,88.2504,88.2598,55698.0
2017-06-12 13:55:00,93.25,93.3,93.23,93.26,63990.0,88.2504,88.2977,88.2314,88.2598,63990.0
2017-06-12 14:00:00,93.26,93.33,93.24,93.24,53904.0,88.2598,88.3261,88.2409,88.2409,53904.0
2017-06-12 14:05:00,93.25,93.33,93.23,93.33,63451.0,88.2504,88.3261,88.2314,88.3261,63451.0
2017-06-12 14:10:00,93.33,93.41,93.32,93.38,60689.0,88.3261,88.4018,88.3166,88.3734,60689.0
2017-06-12 14:15:00,93.38,93.4,93.3,93.3,71181.0,88.3734,88.3923,88.2977,88.2977,71181.0
2017-06-12 14:20:00,93.29,93.35,93.27,93.27,54060.0,88.2882,88.345,88.2693,88.2693,54060.0
2017-06-12 14:25:00,93.28,93.36,93.26,93.3,54450.0,88.2788,88.3545,88.2598,88.2977,54450.0
2017-06-12 14:30:00,93.31,93.42,93.29,93.4,126836.0,88.3071,88.4112,88.2882,88.3923,126836.0
2017-06-12 14:35:00,93.4,93.43,93.38,93.43,76898.0,88.3923,88.4207,88.3734,88.4207,76898.0
2017-06-12 14:40:00,93.42,93.47,93.36,93.45,81432.0,88.4112,88.4586,88.3545,88.4396,81432.0
2017-06-12 14:45:00,93.44,93.47,93.31,93.37,74875.0,88.4302,88.4586,88.3071,88.3639,74875.0
2017-06-12 14:50:00,93.37,93.41,93.25,93.26,147163.0,88.3639,88.4018,88.2504,88.2598,147163.0
2017-06-12 14:55:00,93.26,93.4,93.26,93.4,94806.0,88.2598,88.3923,88.2598,88.3923,94806.0
2017-06-12 15:00:00,93.4,93.41,93.35,93.4,168870.0,88.3923,88.4018,88.345,88.3923,168870.0
2017-06-12 15:05:00,93.4,93.48,93.4,93.41,157132.0,88.3923,88.468,88.3923,88.4018,157132.0
2017-06-12 15:10:00,93.41,93.45,93.37,93.39,81087.0,88.4018,88.4396,88.3639,88.3829,81087.0
2017-06-12 15:15:00,93.4,93.42,93.33,93.35,88537.0,88.3923,88.4112,88.3261,88.345,88537.0
2017-06-12 15:20:00,93.35,93.41,93.33,93.35,100771.0,88.345,88.4018,88.3261,88.345,100771.0
2017-06-12 15:25:00,93.34,93.35,93.24,93.28,95402.0,88.3355,88.345,88.2409,88.2788,95402.0
2017-06-12 15:30:00,93.27,93.3,93.24,93.28,147038.0,88.2693,88.2977,88.2409,88.2788,147038.0
2017-06-12 15:35:00,93.28,93.39,93.27,93.31,158873.0,88.2788,88.3829,88.2693,88.3071,158873.0
2017-06-12 15:40:00,93.31,93.32,93.21,93.22,148658.0,88.3071,88.3166,88.2125,88.222,148658.0
2017-06-12 15:45:00,93.22,93.31,93.17,93.17,269684.0,88.222,88.3071,88.1747,88.1747,269684.0
2017-06-12 15:50:00,93.18,93.32,93.17,93.29,245937.0,88.1841,88.3166,88.1747,88.2882,245937.0
2017-06-12 15:55:00,93.28,93.5,93.28,93.46,495825.0,88.2788,88.487,88.2788,88.4491,495825.0
2017-06-13 09:30:00,94.0,94.27,93.97,94.22,296294.0,88.9602,89.2157,88.9318,89.1684,296294.0
2017-06-13 09:35:00,94.23,94.43,94.19,94.32,189542.0,89.1778,89.3671,89.14,89.263,189542.0
2017-06-13 09:40:00,94.34,94.75,94.27,94.73,198817.0,89.2819,89.6699,89.2157,89.651,198817.0
2017-06-13 09:45:00,94.75,94.82,94.62,94.68,230525.0,89.6699,89.7362,89.5469,89.6037,230525.0
2017-06-13 09:50:00,94.68,94.69,94.48,94.62,162422.0,89.6037,89.6132,89.4144,89.5469,162422.0
2017-06-13 09:55:00,94.63,94.67,94.56,94.66,129136.0,89.5564,89.5942,89.4901,89.5848,129136.0
2017-06-13 10:00:00,94.66,94.86,94.63,94.84,130321.0,89.5848,89.774,89.5564,89.7551,130321.0
2017-06-13 10:05:00,94.84,94.96,94.8,94.92,114561.0,89.7551,89.8687,89.7173,89.8308,114561.0
2017-06-13 10:10:00,94.92,94.97,94.86,94.91,136612.0,89.8308,89.8781,89.774,89.8214,136612.0
2017-06-13 10:15:00,94.91,94.92,94.7,94.87,79482.0,89.8214,89.8308,89.6226,89.7835,79482.0
2017-06-13 10:20:00,94.88,95.03,94.87,94.9,131267.0,89.793,89.9349,89.7835,89.8119,131267.0
2017-06-13 10:25:00,94.89,95.0,94.87,94.92,105497.0,89.8024,89.9065,89.7835,89.8308,105497.0
2017-06-13 10:30:00,94.93,94.93,94.79,94.83,104515.0,89.8403,89.8403,89.7078,89.7456,104515.0
2017-06-13 10:35:00,94.83,94.85,94.75,94.81,81797.0,89.7456,89.7646,89.6699,89.7267,81797.0
2017-06-13 10:40:00,94.8,94.84,94.66,94.68,70653.0,89.7173,89.7551,89.5848,89.6037,70653.0
2017-06-13 10:45:00,94.67,94.83,94.63,94.81,85471.0,89.5942,89.7456,89.5564,89.7267,85471.0
2017-06-13 10:50:00,94.81,94.81,94.61,94.64,95216.0,89.7267,89.7267,89.5374,89.5658,95216.0
2017-06-13 10:55:00,94.65,94.69,94.48,94.5,96719.0,89.5753,89.6132,89.4144,89.4333,96719.0
2017-06-13 11:00:00,94.5,94.57,94.4,94.56,106045.0,89.4333,89.4996,89.3387,89.4901,106045.0
2017-06-13 11:05:00,94.56,94.7,94.56,94.67,57961.0,89.4901,89.6226,89.4901,89.5942,57961.0
2017-06-13 11:10:00,94.67,94.78,94.67,94.78,45054.0,89.5942,89.6983,89.5942,89.6983,45054.0
2017-06-13 11:15:00,94.78,94.8,94.69,94.8,77001.0,89.6983,89.7173,89.6132,89.7173,77001.0
2017-06-13 11:20:00,94.81,94.82,94.64,94.71,70829.0,89.7267,89.7362,89.5658,89.6321,70829.0
2017-06-13 11:25:00,94.71,94.77,94.63,94.7,65203.0,89.6321,89.6889,89.5564,89.6226,65203.0
2017-06-13 11:30:00,94.7,94.85,94.68,94.78,46208.0,89.6226,89.7646,89.6037,89.6983,46208.0
2017-06-13 11:35:00,94.77,94.79,94.68,94.72,55648.0,89.6889,89.7078,89.6037,89.6415,55648.0
2017-06-13 11:40:00,94.72,94.93,94.71,94.91,68074.0,89.6415,89.8403,89.6321,89.8214,68074.0
2017-06-13 11:45:00,94.91,94.94,94.85,94.91,37544.0,89.8214,89.8498,89.7646,89.8214,37544.0
2017-06-13 11:50:00,94.91,94.92,94.79,94.81,50057.0,89.8214,89.8308,89.7078,89.7267,50057.0
2017-06-13 11:55:00,94.81,94.94,94.8,94.92,44875.0,89.7267,89.8498,89.7173,89.8308,44875.0
2017-06-13 12:00:00,94.93,94.96,94.91,94.92,68153.0,89.8403,89.8687,89.8214,89.8308,68153.0
2017-06-13 12:05:00,94.93,95.0,94.87,94.9,93936.0,89.8403,89.9065,89.7835,89.8119,93936.0
2017-06-13 12:10:00,94.9,95.07,94.9,95.06,50937.0,89.8119,89.9728,89.8119,89.9633,50937.0
2017-06-13 12:15:00,95.06,95.07,94.97,94.99,56648.0,89.9633,89.9728,89.8781,89.8971,56648.0
2017-06-13 12:20:00,94.99,95.01,94.9,94.95,39908.0,89.8971,89.916,89.8119,89.8592,39908.0
2017-06-13 12:25:00,94.95,94.96,94.9,94.92,43299.0,89.8592,89.8687,89.8119,89.8308,43299.0
2017-06-13 12:30:00,94.91,94.93,94.77,94.77,66891.0,89.8214,89.8403,89.6889,89.6889,66891.0
2017-06-13 12:35:00,94.78,94.87,94.76,94.84,51365.0,89.6983,89.7835,89.6794,89.7551,51365.0
2017-06-13 12:40:00,94.84,94.91,94.82,94.87,52640.0,89.7551,89.8214,89.7362,89.7835,52640.0
2017-06-13 12:45:00,94.86,94.96,94.86,94.94,32424.0,89.774,89.8687,89.774,89.8498,32424.0
2017-06-13 12:50:00,94.94,94.98,94.9,94.98,32599.0,89.8498,89.8876,89.8119,89.8876,32599.0
2017-06-13 12:55:00,94.98,95.08,94.96,95.07,85768.0,89.8876,89.9822,89.8687,89.9728,85768.0
2017-06-13 13:00:00,95.07,95.09,94.95,94.98,56297.0,89.9728,89.9917,89.8592,89.8876,56297.0
2017-06-13 13:05:00,94.99,95.05,94.96,94.99,38659.0,89.8971,89.9539,89.8687,89.8971,38659.0
2017-06-13 13:10:00,94.98,95.09,94.98,95.06,51040.0,89.8876,89.9917,89.8876,89.9633,51040.0
2017-06-13 13:15:00,95.05,95.14,95.01,95.12,68404.0,89.9539,90.039,89.916,90.0201,68404.0
2017-06-13 13:20:00,95.11,95.18,95.09,95.17,52672.0,90.0106,90.0769,89.9917,90.0674,52672.0
2017-06-13 13:25:00,95.17,95.21,95.12,95.2,52303.0,90.0674,90.1053,90.0201,90.0958,52303.0
2017-06-13 13:30:00,95.21,95.23,95.16,95.18,52369.0,90.1053,90.1242,90.058,90.0769,52369.0
2017-06-13 13:35:00,95.16,95.18,95.11,95.14,44242.0,90.058,90.0769,90.0106,90.039,44242.0
2017-06-13 13:40:00,95.13,95.13,95.03,95.09,45459.0,90.0296,90.0296,89.9349,89.9917,45459.0
2017-06-13 13:45:00,95.11,95.12,95.04,95.11,38021.0,90.0106,90.0201,89.9444,90.0106,38021.0
2017-06-13 13:50:00,95.12,95.22,95.09,95.21,46718.0,90.0201,90.1147,89.9917,90.1053,46718.0
2017-06-13 13:55:00,95.21,95.28,95.19,95.26,53563.0,90.1053,90.1715,90.0863,90.1526,53563.0
2017-06-13 14:00:00,95.26,95.32,95.23,95.26,47977.0,90.1526,90.2094,90.1242,90.1526,47977.0
2017-06-13 14:05:00,95.27,95.34,95.25,95.27,57948.0,90.1621,90.2283,90.1431,90.1621,57948.0
2017-06-13 14:10:00,95.28,95.28,95.2,95.27,39923.0,90.1715,90.1715,90.0958,90.1621,39923.0
2017-06-13 14:15:00,95.26,95.3,95.19,95.2,62800.0,90.1526,90.1904,90.0863,90.0958,62800.0
2017-06-13 14:20:00,95.2,95.26,95.17,95.21,36235.0,90.0958,90.1526,90.0674,90.1053,36235.0
2017-06-13 14:25:00,95.22,95.22,95.16,95.21,65867.0,90.1147,90.1147,90.058,90.1053,65867.0
2017-06-13 14:30:00,95.21,95.26,95.17,95.23,78237.0,90.1053,90.1526,90.0674,90.1242,78237.0
2017-06-13 14:35:00,95.22,95.29,95.18,95.27,86035.0,90.1147,90.181,90.0769,90.1621,86035.0
2017-06-13 14:40:00,95.27,95.28,95.21,95.23,96239.0,90.1621,90.1715,90.1053,90.1242,96239.0
2017-06-13 14:45:00,95.23,95.23,95.15,95.16,99470.0,90.1242,90.1242,90.0485,90.058,99470.0
2017-06-13 14:50:00,95.15,95.17,95.09,95.09,66179.0,90.0485,90.0674,89.9917,89.9917,66179.0
2017-06-13 14:55:00,95.09,95.13,95.02,95.11,91422.0,89.9917,90.0296,89.9255,90.0106,91422.0
2017-06-13 15:00:00,95.1,95.17,95.08,95.12,57838.0,90.0012,90.0674,89.9822,90.0201,57838.0
2017-06-13 15:05:00,95.11,95.12,95.02,95.08,79718.0,90.0106,90.0201,89.9255,89.9822,79718.0
2017-06-13 15:10:00,95.07,95.12,95.06,95.1,48756.0,89.9728,90.0201,89.9633,90.0012,48756.0
2017-06-13 15:15:00,95.11,95.11,95.04,95.08,75895.0,90.0106,90.0106,89.9444,89.9822,75895.0
2017-06-13 15:20:00,95.08,95.12,95.07,95.09,69424.0,89.9822,90.0201,89.9728,89.9917,69424.0
2017-06-13 15:25:00,95.1,95.19,95.09,95.19,94310.0,90.0012,90.0863,89.9917,90.0863,94310.0
2017-06-13 15:30:00,95.2,95.2,95.13,95.17,96719.0,90.0958,90.0958,90.0296,90.0674,96719.0
2017-06-13 15:35:00,95.17,95.2,95.1,95.17,118515.0,90.0674,90.0958,90.0012,90.0674,118515.0
2017-06-13 15:40:00,95.17,95.17,95.08,95.12,114724.0,90.0674,90.0674,89.9822,90.0201,114724.0
2017-06-13 15:45:00,95.12,95.17,95.07,95.16,114599.0,90.0201,90.0674,89.9728,90.058,114599.0
2017-06-13 15:50:00,95.16,95.17,95.02,95.05,209288.0,90.058,90.0674,89.9255,89.9539,209288.0
2017-06-13 15:55:00,95.05,95.1,94.94,95.1,429538.0,89.9539,90.0012,89.8498,90.0012,429538.0
2017-06-14 09:30:00,95.32,95.75,95.32,95.72,162809.0,90.2094,90.6163,90.2094,90.5879,162809.0
2017-06-14 09:35:00,95.74,95.77,95.27,95.43,161001.0,90.6069,90.6353,90.1621,90.3135,161001.0
2017-06-14 09:40:00,95.43,95.64,95.38,95.4,125728.0,90.3135,90.5122,90.2662,90.2851,125728.0
2017-06-14 09:45:00,95.4,95.8,95.4,95.68,84880.0,90.2851,90.6636,90.2851,90.5501,84880.0
2017-06-14 09:50:00,95.67,95.67,95.48,95.56,48846.0,90.5406,90.5406,90.3608,90.4365,48846.0
2017-06-14 09:55:00,95.58,95.74,95.56,95.66,55571.0,90.4554,90.6069,90.4365,90.5311,55571.0
2017-06-14 10:00:00,95.68,95.73,95.62,95.7,56516.0,90.5501,90.5974,90.4933,90.569,56516.0
2017-06-14 10:05:00,95.7,95.74,95.62,95.68,39777.0,90.569,90.6069,90.4933,90.5501,39777.0
2017-06-14 10:10:00,95.68,95.72,95.54,95.54,74863.0,90.5501,90.5879,90.4176,90.4176,74863.0
2017-06-14 10:15:00,95.54,95.59,95.46,95.55,51536.0,90.4176,90.4649,90.3419,90.427,51536.0
2017-06-14 10:20:00,95.56,95.61,95.46,95.47,82532.0,90.4365,90.4838,90.3419,90.3513,82532.0
2017-06-14 10:25:00,95.47,95.55,95.45,95.45,38897.0,90.3513,90.427,90.3324,90.3324,38897.0
2017-06-14 10:30:00,95.46,95.55,95.42,95.47,39861.0,90.3419,90.427,90.304,90.3513,39861.0
2017-06-14 10:35:00,95.47,95.54,95.41,95.52,41035.0,90.3513,90.4176,90.2946,90.3987,41035.0
2017-06-14 10:40:00,95.52,95.65,95.49,95.64,58928.0,90.3987,90.5217,90.3703,90.5122,58928.0
2017-06-14 10:45:00,95.65,95.7,95.58,95.63,46460.0,90.5217,90.569,90.4554,90.5028,46460.0
2017-06-14 10:50:00,95.64,95.7,95.6,95.66,42470.0,90.5122,90.569,90.4744,90.5311,42470.0
2017-06-14 10:55:00,95.65,95.66,95.49,95.52,118621.0,90.5217,90.5311,90.3703,90.3987,118621.0
2017-06-14 11:00:00,95.52,95.52,95.37,95.41,68539.0,90.3987,90.3987,90.2567,90.2946,68539.0
2017-06-14 11:05:00,95.41,95.47,95.39,95.45,74091.0,90.2946,90.3513,90.2756,90.3324,74091.0
2017-06-14 11:10:00,95.45,95.46,95.36,95.38,90726.0,90.3324,90.3419,90.2472,90.2662,90726.0
2017-06-14 11:15:00,95.38,95.46,95.38,95.41,53247.0,90.2662,90.3419,90.2662,90.2946,53247.0
2017-06-14 11:20:00,95.42,95.47,95.39,95.45,82277.0,90.304,90.3513,90.2756,90.3324,82277.0
2017-06-14 11:25:00,95.44,95.46,95.37,95.45,51061.0,90.3229,90.3419,90.2567,90.3324,51061.0
2017-06-14 11:30:00,95.46,95.49,95.42,95.46,65258.0,90.3419,90.3703,90.304,90.3419,65258.0
2017-06-14 11:35:00,95.47,95.51,95.44,95.44,88464.0,90.3513,90.3892,90.3229,90.3229,88464.0
2017-06-14 11:40:00,95.44,95.47,95.39,95.4,40892.0,90.3229,90.3513,90.2756,90.2851,40892.0
2017-06-14 11:45:00,95.4,95.49,95.37,95.47,34680.0,90.2851,90.3703,90.2567,90.3513,34680.0
2017-06-14 11:50:00,95.48,95.54,95.46,95.46,39919.0,90.3608,90.4176,90.3419,90.3419,39919.0
2017-06-14 11:55:00,95.46,95.56,95.43,95.55,29999.0,90.3419,90.4365,90.3135,90.427,29999.0
2017-06-14 12:00:00,95.54,95.58,95.53,95.58,25998.0,90.4176,90.4554,90.4081,90.4554,25998.0
2017-06-14 12:05:00,95.57,95.62,95.52,95.58,45429.0,90.446,90.4933,90.3987,90.4554,45429.0
2017-06-14 12:10:00,95.57,95.58,95.46,95.5,58144.0,90.446,90.4554,90.3419,90.3797,58144.0
2017-06-14 12:15:00,95.5,95.5,95.41,95.44,52507.0,90.3797,90.3797,90.2946,90.3229,52507.0
2017-06-14 12:20:00,95.43,95.52,95.43,95.52,41749.0,90.3135,90.3987,90.3135,90.3987,41749.0
2017-06-14 12:25:00,95.52,95.61,95.51,95.58,24056.0,90.3987,90.4838,90.3892,90.4554,24056.0
2017-06-14 12:30:00,95.59,95.59,95.55,95.58,30396.0,90.4649,90.4649,90.427,90.4554,30396.0
2017-06-14 12:35:00,95.58,95.65,95.57,95.65,22294.0,90.4554,90.5217,90.446,90.5217,22294.0
2017-06-14 12:40:00,95.65,95.69,95.63,95.65,27192.0,90.5217,90.5595,90.5028,90.5217,27192.0
2017-06-14 12:45:00,95.64,95.64,95.59,95.63,26361.0,90.5122,90.5122,90.4649,90.5028,26361.0
2017-06-14 12:50:00,95.63,95.64,95.54,95.57,32216.0,90.5028,90.5122,90.4176,90.446,32216.0
2017-06-14 12:55:00,95.58,95.6,95.51,95.53,25502.0,90.4554,90.4744,90.3892,90.4081,25502.0
2017-06-14 13:00:00,95.53,95.64,95.53,95.62,31024.0,90.4081,90.5122,90.4081,90.4933,31024.0
2017-06-14 13:05:00,95.61,95.68,95.61,95.65,28722.0,90.4838,90.5501,90.4838,90.5217,28722.0
2017-06-14 13:10:00,95.65,95.69,95.64,95.66,30262.0,90.5217,90.5595,90.5122,90.5311,30262.0
2017-06-14 13:15:00,95.66,95.68,95.63,95.66,31433.0,90.5311,90.5501,90.5028,90.5311,31433.0
2017-06-14 13:20:00,95.66,95.73,95.64,95.72,30601.0,90.5311,90.5974,90.5122,90.5879,30601.0
2017-06-14 13:25:00,95.73,95.76,95.7,95.75,24961.0,90.5974,90.6258,90.569,90.6163,24961.0
2017-06-14 13:30:00,95.75,95.81,95.71,95.77,37388.0,90.6163,90.6731,90.5785,90.6353,37388.0
2017-06-14 13:35:00,95.76,95.77,95.69,95.77,32401.0,90.6258,90.6353,90.5595,90.6353,32401.0
2017-06-14 13:40:00,95.77,95.77,95.67,95.69,38202.0,90.6353,90.6353,90.5406,90.5595,38202.0
2017-06-14 13:45:00,95.68,95.76,95.68,95.76,26050.0,90.5501,90.6258,90.5501,90.6258,26050.0
2017-06-14 13:50:00,95.76,95.84,95.74,95.83,49531.0,90.6258,90.7015,90.6069,90.692,49531.0
2017-06-14 13:55:00,95.83,95.83,95.75,95.77,32527.0,90.692,90.692,90.6163,90.6353,32527.0
2017-06-14 14:00:00,95.75,95.92,95.73,95.89,55497.0,90.6163,90.7772,90.5974,90.7488,55497.0
2017-06-14 14:05:00,95.87,96.0,95.87,95.94,57298.0,90.7299,90.8529,90.7299,90.7961,57298.0
2017-06-14 14:10:00,95.94,96.0,95.84,95.91,65313.0,90.7961,90.8529,90.7015,90.7677,65313.0
2017-06-14 14:15:00,95.9,95.91,95.68,95.78,84136.0,90.7583,90.7677,90.5501,90.6447,84136.0
2017-06-14 14:20:00,95.78,95.82,95.71,95.72,89061.0,90.6447,90.6826,90.5785,90.5879,89061.0
2017-06-14 14:25:00,95.73,95.74,95.66,95.7,120979.0,90.5974,90.6069,90.5311,90.569,120979.0
2017-06-14 14:30:00,95.69,95.74,95.63,95.71,79687.0,90.5595,90.6069,90.5028,90.5785,79687.0
2017-06-14 14:35:00,95.71,95.73,95.51,95.63,65219.0,90.5785,90.5974,90.3892,90.5028,65219.0
2017-06-14 14:40:00,95.63,95.66,95.28,95.34,99861.0,90.5028,90.5311,90.1715,90.2283,99861.0
2017-06-14 14:45:00,95.35,95.36,95.16,95.2,85774.0,90.2378,90.2472,90.058,90.0958,85774.0
2017-06-14 14:50:00,95.18,95.39,95.16,95.36,59602.0,90.0769,90.2756,90.058,90.2472,59602.0
2017-06-14 14:55:00,95.36,95.43,95.27,95.27,47145.0,90.2472,90.3135,90.1621,90.1621,47145.0
2017-06-14 15:00:00,95.29,95.32,95.2,95.32,34879.0,90.181,90.2094,90.0958,90.2094,34879.0
2017-06-14 15:05:00,95.32,95.34,95.23,95.24,41608.0,90.2094,90.2283,90.1242,90.1337,41608.0
2017-06-14 15:10:00,95.23,95.24,94.95,95.04,110434.0,90.1242,90.1337,89.8592,89.9444,110434.0
2017-06-14 15:15:00,95.02,95.25,95.0,95.21,128697.0,89.9255,90.1431,89.9065,90.1053,128697.0
2017-06-14 15:20:00,95.21,95.29,95.14,95.22,75685.0,90.1053,90.181,90.039,90.1147,75685.0
2017-06-14 15:25:00,95.23,95.28,95.14,95.26,69709.0,90.1242,90.1715,90.039,90.1526,69709.0
2017-06-14 15:30:00,95.26,95.34,95.18,95.33,70349.0,90.1526,90.2283,90.0769,90.2188,70349.0
2017-06-14 15:35:00,95.34,95.37,95.28,95.31,99696.0,90.2283,90.2567,90.1715,90.1999,99696.0
2017-06-14 15:40:00,95.32,95.33,95.2,95.28,90322.0,90.2094,90.2188,90.0958,90.1715,90322.0
2017-06-14 15:45:00,95.27,95.28,95.21,95.25,142415.0,90.1621,90.1715,90.1053,90.1431,142415.0
2017-06-14 15:50:00,95.25,95.31,95.21,95.26,197428.0,90.1431,90.1999,90.1053,90.1526,197428.0
2017-06-14 15:55:00,95.26,95.32,95.18,95.31,254996.0,90.1526,90.2094,90.0769,90.1999,254996.0
2017-06-15 09:30:00,94.44,94.53,93.69,93.7,351117.0,89.3766,89.4617,88.6668,88.6762,351117.0
2017-06-15 09:35:00,93.7,94.41,93.69,94.14,184816.0,88.6762,89.3482,88.6668,89.0926,184816.0
2017-06-15 09:40:00,94.14,94.16,93.9,93.94,192677.0,89.0926,89.1116,88.8655,88.9034,192677.0
2017-06-15 09:45:00,93.91,94.12,93.7,94.09,164838.0,88.875,89.0737,88.6762,89.0453,164838.0
2017-06-15 09:50:00,94.11,94.21,94.04,94.04,105809.0,89.0643,89.1589,88.998,88.998,105809.0
2017-06-15 09:55:00,94.04,94.12,93.95,93.98,178865.0,88.998,89.0737,88.9128,88.9412,178865.0
2017-06-15 10:00:00,93.97,94.07,93.91,93.91,119387.0,88.9318,89.0264,88.875,88.875,119387.0
2017-06-15 10:05:00,93.91,94.04,93.9,93.94,91000.0,88.875,88.998,88.8655,88.9034,91000.0
2017-06-15 10:10:00,93.95,93.96,93.8,93.9,84947.0,88.9128,88.9223,88.7709,88.8655,84947.0
2017-06-15 10:15:00,93.89,93.91,93.7,93.75,171399.0,88.856,88.875,88.6762,88.7236,171399.0
2017-06-15 10:20:00,93.75,93.76,93.59,93.61,78343.0,88.7236,88.733,88.5721,88.5911,78343.0
2017-06-15 10:25:00,93.58,93.76,93.56,93.66,90730.0,88.5627,88.733,88.5437,88.6384,90730.0
2017-06-15 10:30:00,93.68,93.72,93.55,93.59,115586.0,88.6573,88.6952,88.5343,88.5721,115586.0
2017-06-15 10:35:00,93.6,93.76,93.53,93.68,123393.0,88.5816,88.733,88.5153,88.6573,123393.0
2017-06-15 10:40:00,93.68,93.71,93.62,93.69,92256.0,88.6573,88.6857,88.6005,88.6668,92256.0
2017-06-15 10:45:00,93.7,93.77,93.65,93.73,85569.0,88.6762,88.7425,88.6289,88.7046,85569.0
2017-06-15 10:50:00,93.73,93.74,93.62,93.69,84752.0,88.7046,88.7141,88.6005,88.6668,84752.0
2017-06-15 10:55:00,93.7,93.77,93.64,93.74,133045.0,88.6762,88.7425,88.6195,88.7141,133045.0
2017-06-15 11:00:00,93.73,93.74,93.63,93.69,85036.0,88.7046,88.7141,88.61,88.6668,85036.0
2017-06-15 11:05:00,93.69,93.9,93.69,93.82,61593.0,88.6668,88.8655,88.6668,88.7898,61593.0
2017-06-15 11:10:00,93.82,93.9,93.78,93.9,186489.0,88.7898,88.8655,88.7519,88.8655,186489.0
2017-06-15 11:15:00,93.89,94.1,93.89,94.09,117343.0,88.856,89.0548,88.856,89.0453,117343.0
2017-06-15 11:20:00,94.09,94.14,93.95,93.97,65719.0,89.0453,89.0926,88.9128,88.9318,65719.0
2017-06-15 11:25:00,93.97,94.0,93.87,93.99,77250.0,88.9318,88.9602,88.8371,88.9507,77250.0
2017-06-15 11:30:00,93.99,94.0,93.88,93.89,88667.0,88.9507,88.9602,88.8466,88.856,88667.0
2017-06-15 11:35:00,93.9,93.93,93.86,93.87,99673.0,88.8655,88.8939,88.8277,88.8371,99673.0
2017-06-15 11:40:00,93.86,93.89,93.76,93.77,78682.0,88.8277,88.856,88.733,88.7425,78682.0
2017-06-15 11:45:00,93.76,93.78,93.67,93.67,76068.0,88.733,88.7519,88.6478,88.6478,76068.0
2017-06-15 11:50:00,93.67,93.69,93.61,93.69,81265.0,88.6478,88.6668,88.5911,88.6668,81265.0
2017-06-15 11:55:00,93.69,93.74,93.63,93.64,54078.0,88.6668,88.7141,88.61,88.6195,54078.0
2017-06-15 12:00:00,93.63,93.7,93.6,93.7,57064.0,88.61,88.6762,88.5816,88.6762,57064.0
2017-06-15 12:05:00,93.7,93.71,93.63,93.65,50025.0,88.6762,88.6857,88.61,88.6289,50025.0
2017-06-15 12:10:00,93.65,93.69,93.6,93.69,58345.0,88.6289,88.6668,88.5816,88.6668,58345.0
2017-06-15 12:15:00,93.68,93.82,93.68,93.8,55739.0,88.6573,88.7898,88.6573,88.7709,55739.0
2017-06-15 12:20:00,93.8,93.8,93.72,93.77,62754.0,88.7709,88.7709,88.6952,88.7425,62754.0
2017-06-15 12:25:00,93.77,93.8,93.72,93.77,52311.0,88.7425,88.7709,88.6952,88.7425,52311.0
2017-06-15 12:30:00,93.78,93.78,93.7,93.73,53640.0,88.7519,88.7519,88.6762,88.7046,53640.0
2017-06-15 12:35:00,93.73,93.76,93.71,93.72,74610.0,88.7046,88.733,88.6857,88.6952,74610.0
2017-06-15 12:40:00,93.72,93.8,93.69,93.77,44619.0,88.6952,88.7709,88.6668,88.7425,44619.0
2017-06-15 12:45:00,93.76,93.83,93.74,93.74,42264.0,88.733,88.7993,88.7141,88.7141,42264.0
2017-06-15 12:50:00,93.74,93.77,93.71,93.72,37904.0,88.7141,88.7425,88.6857,88.6952,37904.0
2017-06-15 12:55:00,93.73,93.92,93.72,93.89,61174.0,88.7046,88.8844,88.6952,88.856,61174.0
2017-06-15 13:00:00,93.88,93.89,93.79,93.79,75601.0,88.8466,88.856,88.7614,88.7614,75601.0
2017-06-15 13:05:00,93.8,93.83,93.76,93.81,50918.0,88.7709,88.7993,88.733,88.7803,50918.0
2017-06-15 13:10:00,93.81,93.91,93.79,93.87,58694.0,88.7803,88.875,88.7614,88.8371,58694.0
2017-06-15 13:15:00,93.87,93.89,93.81,93.81,48125.0,88.8371,88.856,88.7803,88.7803,48125.0
2017-06-15 13:20:00,93.82,93.86,93.78,93.85,48814.0,88.7898,88.8277,88.7519,88.8182,48814.0
2017-06-15 13:25:00,93.86,93.87,93.79,93.82,58077.0,88.8277,88.8371,88.7614,88.7898,58077.0
2017-06-15 13:30:00,93.82,93.86,93.78,93.83,56170.0,88.7898,88.8277,88.7519,88.7993,56170.0
2017-06-15 13:35:00,93.84,93.87,93.77,93.77,84752.0,88.8087,88.8371,88.7425,88.7425,84752.0
2017-06-15 13:40:00,93.77,93.8,93.73,93.73,52155.0,88.7425,88.7709,88.7046,88.7046,52155.0
2017-06-15 13:45:00,93.73,93.74,93.64,93.67,63185.0,88.7046,88.7141,88.6195,88.6478,63185.0
2017-06-15 13:50:00,93.67,93.72,93.65,93.7,66253.0,88.6478,88.6952,88.6289,88.6762,66253.0
2017-06-15 13:55:00,93.7,93.78,93.68,93.75,165722.0,88.6762,88.7519,88.6573,88.7236,165722.0
2017-06-15 14:00:00,93.74,93.81,93.67,93.81,70426.0,88.7141,88.7803,88.6478,88.7803,70426.0
2017-06-15 14:05:00,93.82,93.84,93.77,93.79,65032.0,88.7898,88.8087,88.7425,88.7614,65032.0
2017-06-15 14:10:00,93.78,93.85,93.74,93.84,75794.0,88.7519,88.8182,88.7141,88.8087,75794.0
2017-06-15 14:15:00,93.84,93.98,93.84,93.98,105651.0,88.8087,88.9412,88.8087,88.9412,105651.0
2017-06-15 14:20:00,93.98,94.13,93.97,94.09,76280.0,88.9412,89.0832,88.9318,89.0453,76280.0
2017-06-15 14:25:00,94.09,94.17,94.03,94.05,72978.0,89.0453,89.121,88.9885,89.0075,72978.0
2017-06-15 14:30:00,94.05,94.12,94.04,94.06,77949.0,89.0075,89.0737,88.998,89.0169,77949.0
2017-06-15 14:35:00,94.07,94.14,94.07,94.09,92327.0,89.0264,89.0926,89.0264,89.0453,92327.0
2017-06-15 14:40:00,94.1,94.17,94.1,94.15,75002.0,89.0548,89.121,89.0548,89.1021,75002.0
2017-06-15 14:45:00,94.16,94.28,94.15,94.25,85003.0,89.1116,89.2251,89.1021,89.1967,85003.0
2017-06-15 14:50:00,94.25,94.25,94.19,94.2,83709.0,89.1967,89.1967,89.14,89.1494,83709.0
2017-06-15 14:55:00,94.19,94.19,94.12,94.15,89866.0,89.14,89.14,89.0737,89.1021,89866.0
2017-06-15 15:00:00,94.14,94.18,94.13,94.17,94046.0,89.0926,89.1305,89.0832,89.121,94046.0
2017-06-15 15:05:00,94.17,94.18,94.11,94.14,111429.0,89.121,89.1305,89.0643,89.0926,111429.0
2017-06-15 15:10:00,94.14,94.14,94.08,94.1,78722.0,89.0926,89.0926,89.0359,89.0548,78722.0
2017-06-15 15:15:00,94.09,94.14,94.08,94.11,85976.0,89.0453,89.0926,89.0359,89.0643,85976.0
2017-06-15 15:20:00,94.12,94.2,94.11,94.15,117238.0,89.0737,89.1494,89.0643,89.1021,117238.0
2017-06-15 15:25:00,94.14,94.23,94.12,94.16,91389.0,89.0926,89.1778,89.0737,89.1116,91389.0
2017-06-15 15:30:00,94.16,94.19,94.09,94.13,161613.0,89.1116,89.14,89.0453,89.0832,161613.0
2017-06-15 15:35:00,94.13,94.14,93.99,94.01,140621.0,89.0832,89.0926,88.9507,88.9696,140621.0
2017-06-15 15:40:00,94.02,94.05,93.94,93.98,183824.0,88.9791,89.0075,88.9034,88.9412,183824.0
2017-06-15 15:45:00,93.98,94.0,93.89,93.96,173790.0,88.9412,88.9602,88.856,88.9223,173790.0
2017-06-15 15:50:00,93.95,94.09,93.95,94.03,205336.0,88.9128,89.0453,88.9128,88.9885,205336.0
2017-06-15 15:55:00,94.02,94.17,94.0,94.14,609389.0,88.9791,89.121,88.9602,89.0926,609389.0
2017-06-16 09:30:00,94.31,94.44,94.25,94.25,1401831.0,89.2535,89.3766,89.1967,89.1967,1401831.0
2017-06-16 09:35:00,94.22,94.33,94.04,94.08,77982.0,89.1684,89.2725,88.998,89.0359,77982.0
2017-06-16 09:40:00,94.07,94.11,93.83,93.83,97767.0,89.0264,89.0643,88.7993,88.7993,97767.0
2017-06-16 09:45:00,93.81,93.89,93.75,93.78,110371.0,88.7803,88.856,88.7236,88.7519,110371.0
2017-06-16 09:50:00,93.8,94.16,93.79,94.16,93933.0,88.7709,89.1116,88.7614,89.1116,93933.0
2017-06-16 09:55:00,94.15,94.24,94.05,94.23,75458.0,89.1021,89.1873,89.0075,89.1778,75458.0
2017-06-16 10:00:00,94.24,94.26,94.01,94.12,55644.0,89.1873,89.2062,88.9696,89.0737,55644.0
2017-06-16 10:05:00,94.12,94.16,94.06,94.14,52844.0,89.0737,89.1116,89.0169,89.0926,52844.0
2017-06-16 10:10:00,94.14,94.24,94.0,94.0,45348.0,89.0926,89.1873,88.9602,88.9602,45348.0
2017-06-16 10:15:00,94.01,94.15,93.99,94.0,56574.0,88.9696,89.1021,88.9507,88.9602,56574.0
2017-06-16 10:20:00,93.98,94.03,93.89,93.89,51342.0,88.9412,88.9885,88.856,88.856,51342.0
2017-06-16 10:25:00,93.89,93.97,93.87,93.97,44006.0,88.856,88.9318,88.8371,88.9318,44006.0
2017-06-16 10:30:00,93.97,94.01,93.82,93.83,70355.0,88.9318,88.9696,88.7898,88.7993,70355.0
2017-06-16 10:35:00,93.83,93.92,93.82,93.9,56247.0,88.7993,88.8844,88.7898,88.8655,56247.0
2017-06-16 10:40:00,93.89,94.01,93.86,93.93,62126.0,88.856,88.9696,88.8277,88.8939,62126.0
2017-06-16 10:45:00,93.93,94.0,93.89,93.92,59304.0,88.8939,88.9602,88.856,88.8844,59304.0
2017-06-16 10:50:00,93.92,93.97,93.84,93.84,116961.0,88.8844,88.9318,88.8087,88.8087,116961.0
2017-06-16 10:55:00,93.84,93.92,93.82,93.89,91642.0,88.8087,88.8844,88.7898,88.856,91642.0
2017-06-16 11:00:00,93.88,93.95,93.88,93.93,65508.0,88.8466,88.9128,88.8466,88.8939,65508.0
2017-06-16 11:05:00,93.94,93.96,93.89,93.95,40871.0,88.9034,88.9223,88.856,88.9128,40871.0
2017-06-16 11:10:00,93.95,93.97,93.81,93.84,154163.0,88.9128,88.9318,88.7803,88.8087,154163.0
2017-06-16 11:15:00,93.84,93.85,93.76,93.78,94954.0,88.8087,88.8182,88.733,88.7519,94954.0
2017-06-16 11:20:00,93.78,93.8,93.77,93.78,67507.0,88.7519,88.7709,88.7425,88.7519,67507.0
2017-06-16 11:25:00,93.77,93.8,93.74,93.78,141982.0,88.7425,88.7709,88.7141,88.7519,141982.0
2017-06-16 11:30:00,93.78,93.91,93.78,93.89,71549.0,88.7519,88.875,88.7519,88.856,71549.0
2017-06-16 11:35:00,93.9,93.96,93.88,93.96,81295.0,88.8655,88.9223,88.8466,88.9223,81295.0
2017-06-16 11:40:00,93.95,93.99,93.93,93.97,53682.0,88.9128,88.9507,88.8939,88.9318,53682.0
2017-06-16 11:45:00,93.97,94.0,93.89,93.91,53927.0,88.9318,88.9602,88.856,88.875,53927.0
2017-06-16 11:50:00,93.92,94.01,93.92,94.0,44225.0,88.8844,88.9696,88.8844,88.9602,44225.0
2017-06-16 11:55:00,93.99,94.17,93.99,94.16,104068.0,88.9507,89.121,88.9507,89.1116,104068.0
2017-06-16 12:00:00,94.17,94.19,94.09,94.11,83699.0,89.121,89.14,89.0453,89.0643,83699.0
2017-06-16 12:05:00,94.09,94.18,94.07,94.16,69601.0,89.0453,89.1305,89.0264,89.1116,69601.0
2017-06-16 12:10:00,94.16,94.16,94.08,94.11,45907.0,89.1116,89.1116,89.0359,89.0643,45907.0
2017-06-16 12:15:00,94.11,94.15,94.07,94.14,37608.0,89.0643,89.1021,89.0264,89.0926,37608.0
2017-06-16 12:20:00,94.15,94.17,94.09,94.16,51575.0,89.1021,89.121,89.0453,89.1116,51575.0
2017-06-16 12:25:00,94.17,94.17,94.05,94.09,57866.0,89.121,89.121,89.0075,89.0453,57866.0
2017-06-16 12:30:00,94.09,94.24,94.09,94.22,53885.0,89.0453,89.1873,89.0453,89.1684,53885.0
2017-06-16 12:35:00,94.22,94.24,94.17,94.2,43409.0,89.1684,89.1873,89.121,89.1494,43409.0
2017-06-16 12:40:00,94.2,94.28,94.2,94.28,89217.0,89.1494,89.2251,89.1494,89.2251,89217.0
2017-06-16 12:45:00,94.28,94.28,94.15,94.16,39509.0,89.2251,89.2251,89.1021,89.1116,39509.0
2017-06-16 12:50:00,94.16,94.25,94.16,94.23,32884.0,89.1116,89.1967,89.1116,89.1778,32884.0
2017-06-16 12:55:00,94.23,94.26,94.14,94.16,40543.0,89.1778,89.2062,89.0926,89.1116,40543.0
2017-06-16 13:00:00,94.16,94.26,94.15,94.26,45994.0,89.1116,89.2062,89.1021,89.2062,45994.0
2017-06-16 13:05:00,94.26,94.35,94.24,94.33,86074.0,89.2062,89.2914,89.1873,89.2725,86074.0
2017-06-16 13:10:00,94.33,94.33,94.17,94.18,34089.0,89.2725,89.2725,89.121,89.1305,34089.0
2017-06-16 13:15:00,94.17,94.24,94.14,94.23,54304.0,89.121,89.1873,89.0926,89.1778,54304.0
2017-06-16 13:20:00,94.23,94.29,94.22,94.27,43730.0,89.1778,89.2346,89.1684,89.2157,43730.0
2017-06-16 13:25:00,94.27,94.29,94.23,94.26,65954.0,89.2157,89.2346,89.1778,89.2062,65954.0
2017-06-16 13:30:00,94.27,94.28,94.2,94.27,46598.0,89.2157,89.2251,89.1494,89.2157,46598.0
2017-06-16 13:35:00,94.28,94.35,94.25,94.32,96527.0,89.2251,89.2914,89.1967,89.263,96527.0
2017-06-16 13:40:00,94.32,94.38,94.31,94.36,79100.0,89.263,89.3198,89.2535,89.3008,79100.0
2017-06-16 13:45:00,94.35,94.37,94.27,94.31,63765.0,89.2914,89.3103,89.2157,89.2535,63765.0
2017-06-16 13:50:00,94.31,94.32,94.21,94.23,88814.0,89.2535,89.263,89.1589,89.1778,88814.0
2017-06-16 13:55:00,94.22,94.32,94.21,94.31,82550.0,89.1684,89.263,89.1589,89.2535,82550.0
2017-06-16 14:00:00,94.31,94.32,94.24,94.25,62590.0,89.2535,89.263,89.1873,89.1967,62590.0
2017-06-16 14:05:00,94.25,94.3,94.18,94.3,99107.0,89.1967,89.2441,89.1305,89.2441,99107.0
2017-06-16 14:10:00,94.3,94.35,94.24,94.33,125825.0,89.2441,89.2914,89.1873,89.2725,125825.0
2017-06-16 14:15:00,94.32,94.34,94.23,94.23,107892.0,89.263,89.2819,89.1778,89.1778,107892.0
2017-06-16 14:20:00,94.24,94.32,94.24,94.29,63073.0,89.1873,89.263,89.1873,89.2346,63073.0
2017-06-16 14:25:00,94.28,94.32,94.25,94.3,65421.0,89.2251,89.263,89.1967,89.2441,65421.0
2017-06-16 14:30:00,94.29,94.3,94.25,94.27,64511.0,89.2346,89.2441,89.1967,89.2157,64511.0
2017-06-16 14:35:00,94.26,94.27,94.14,94.15,78799.0,89.2062,89.2157,89.0926,89.1021,78799.0
2017-06-16 14:40:00,94.15,94.2,94.13,94.2,57820.0,89.1021,89.1494,89.0832,89.1494,57820.0
2017-06-16 14:45:00,94.2,94.22,94.15,94.15,45323.0,89.1494,89.1684,89.1021,89.1021,45323.0
2017-06-16 14:50:00,94.16,94.2,94.12,94.18,128514.0,89.1116,89.1494,89.0737,89.1305,128514.0
2017-06-16 14:55:00,94.17,94.17,94.1,94.15,76067.0,89.121,89.121,89.0548,89.1021,76067.0
2017-06-16 15:00:00,94.15,94.19,94.12,94.16,75627.0,89.1021,89.14,89.0737,89.1116,75627.0
2017-06-16 15:05:00,94.15,94.19,94.11,94.18,84243.0,89.1021,89.14,89.0643,89.1305,84243.0
2017-06-16 15:10:00,94.18,94.19,94.08,94.12,95949.0,89.1305,89.14,89.0359,89.0737,95949.0
2017-06-16 15:15:00,94.11,94.14,94.08,94.09,81707.0,89.0643,89.0926,89.0359,89.0453,81707.0
2017-06-16 15:20:00,94.09,94.16,94.07,94.14,141292.0,89.0453,89.1116,89.0264,89.0926,141292.0
2017-06-16 15:25:00,94.16,94.16,94.05,94.08,100900.0,89.1116,89.1116,89.0075,89.0359,100900.0
2017-06-16 15:30:00,94.07,94.08,93.98,94.0,159145.0,89.0264,89.0359,88.9412,88.9602,159145.0
2017-06-16 15:35:00,94.01,94.04,93.95,94.04,172215.0,88.9696,88.998,88.9128,88.998,172215.0
2017-06-16 15:40:00,94.03,94.09,94.0,94.07,183226.0,88.9885,89.0453,88.9602,89.0264,183226.0
2017-06-16 15:45:00,94.06,94.12,93.93,93.94,241195.0,89.0169,89.0737,88.8939,88.9034,241195.0
2017-06-16 15:50:00,93.94,94.01,93.88,93.92,293146.0,88.9034,88.9696,88.8466,88.8844,293146.0
2017-06-16 15:55:00,93.92,94.16,93.89,94.14,619988.0,88.8844,89.1116,88.856,89.0926,619988.0
2017-06-19 09:30:00,94.75,94.78,94.37,94.71,234396.0,89.6699,89.6983,89.3103,89.6321,234396.0
2017-06-19 09:35:00,94.66,94.78,94.59,94.71,77537.0,89.5848,89.6983,89.5185,89.6321,77537.0
2017-06-19 09:40:00,94.71,94.78,94.7,94.76,39403.0,89.6321,89.6983,89.6226,89.6794,39403.0
2017-06-19 09:45:00,94.76,94.83,94.62,94.69,65608.0,89.6794,89.7456,89.5469,89.6132,65608.0
2017-06-19 09:50:00,94.7,94.7,94.5,94.57,58621.0,89.6226,89.6226,89.4333,89.4996,58621.0
2017-06-19 09:55:00,94.57,94.67,94.55,94.61,174789.0,89.4996,89.5942,89.4807,89.5374,174789.0
2017-06-19 10:00:00,94.61,94.69,94.58,94.63,153765.0,89.5374,89.6132,89.5091,89.5564,153765.0
2017-06-19 10:05:00,94.63,94.67,94.6,94.61,78205.0,89.5564,89.5942,89.528,89.5374,78205.0
2017-06-19 10:10:00,94.61,94.62,94.39,94.42,74612.0,89.5374,89.5469,89.3292,89.3576,74612.0
2017-06-19 10:15:00,94.42,94.46,94.39,94.42,47414.0,89.3576,89.3955,89.3292,89.3576,47414.0
2017-06-19 10:20:00,94.42,94.52,94.41,94.44,39291.0,89.3576,89.4523,89.3482,89.3766,39291.0
2017-06-19 10:25:00,94.43,94.52,94.4,94.52,51075.0,89.3671,89.4523,89.3387,89.4523,51075.0
2017-06-19 10:30:00,94.52,94.61,94.51,94.54,70265.0,89.4523,89.5374,89.4428,89.4712,70265.0
2017-06-19 10:35:00,94.54,94.54,94.44,94.47,51683.0,89.4712,89.4712,89.3766,89.405,51683.0
2017-06-19 10:40:00,94.46,94.53,94.42,94.43,49060.0,89.3955,89.4617,89.3576,89.3671,49060.0
2017-06-19 10:45:00,94.43,94.44,94.32,94.35,35956.0,89.3671,89.3766,89.263,89.2914,35956.0
2017-06-19 10:50:00,94.36,94.4,94.28,94.29,43183.0,89.3008,89.3387,89.2251,89.2346,43183.0
2017-06-19 10:55:00,94.3,94.42,94.29,94.34,36526.0,89.2441,89.3576,89.2346,89.2819,36526.0
2017-06-19 11:00:00,94.33,94.4,94.32,94.35,36008.0,89.2725,89.3387,89.263,89.2914,36008.0
2017-06-19 11:05:00,94.36,94.45,94.35,94.44,34814.0,89.3008,89.386,89.2914,89.3766,34814.0
2017-06-19 11:10:00,94.44,94.5,94.42,94.47,42806.0,89.3766,89.4333,89.3576,89.405,42806.0
2017-06-19 11:15:00,94.48,94.5,94.41,94.48,37907.0,89.4144,89.4333,89.3482,89.4144,37907.0
2017-06-19 11:20:00,94.48,94.51,94.46,94.47,29781.0,89.4144,89.4428,89.3955,89.405,29781.0
2017-06-19 11:25:00,94.47,94.53,94.45,94.48,34607.0,89.405,89.4617,89.386,89.4144,34607.0
2017-06-19 11:30:00,94.49,94.53,94.45,94.48,36664.0,89.4239,89.4617,89.386,89.4144,36664.0
2017-06-19 11:35:00,94.47,94.52,94.45,94.49,31499.0,89.405,89.4523,89.386,89.4239,31499.0
2017-06-19 11:40:00,94.48,94.53,94.48,94.51,27455.0,89.4144,89.4617,89.4144,89.4428,27455.0
2017-06-19 11:45:00,94.51,94.57,94.5,94.52,25594.0,89.4428,89.4996,89.4333,89.4523,25594.0
2017-06-19 11:50:00,94.52,94.52,94.48,94.51,25681.0,89.4523,89.4523,89.4144,89.4428,25681.0
2017-06-19 11:55:00,94.5,94.52,94.46,94.47,25116.0,89.4333,89.4523,89.3955,89.405,25116.0
2017-06-19 12:00:00,94.47,94.51,94.46,94.51,25617.0,89.405,89.4428,89.3955,89.4428,25617.0
2017-06-19 12:05:00,94.5,94.54,94.49,94.5,20511.0,89.4333,89.4712,89.4239,89.4333,20511.0
2017-06-19 12:10:00,94.49,94.54,94.48,94.53,30614.0,89.4239,89.4712,89.4144,89.4617,30614.0
2017-06-19 12:15:00,94.53,94.57,94.52,94.54,31168.0,89.4617,89.4996,89.4523,89.4712,31168.0
2017-06-19 12:20:00,94.54,94.62,94.54,94.59,30249.0,89.4712,89.5469,89.4712,89.5185,30249.0
2017-06-19 12:25:00,94.59,94.63,94.57,94.62,18480.0,89.5185,89.5564,89.4996,89.5469,18480.0
2017-06-19 12:30:00,94.63,94.64,94.49,94.51,128019.0,89.5564,89.5658,89.4239,89.4428,128019.0
2017-06-19 12:35:00,94.51,94.53,94.44,94.47,90872.0,89.4428,89.4617,89.3766,89.405,90872.0
2017-06-19 12:40:00,94.47,94.48,94.37,94.4,53583.0,89.405,89.4144,89.3103,89.3387,53583.0
2017-06-19 12:45:00,94.4,94.42,94.35,94.35,80211.0,89.3387,89.3576,89.2914,89.2914,80211.0
2017-06-19 12:50:00,94.34,94.35,94.29,94.34,62913.0,89.2819,89.2914,89.2346,89.2819,62913.0
2017-06-19 12:55:00,94.34,94.35,94.25,94.25,49451.0,89.2819,89.2914,89.1967,89.1967,49451.0
2017-06-19 13:00:00,94.26,94.38,94.25,94.38,85526.0,89.2062,89.3198,89.1967,89.3198,85526.0
2017-06-19 13:05:00,94.37,94.39,94.34,94.35,46087.0,89.3103,89.3292,89.2819,89.2914,46087.0
2017-06-19 13:10:00,94.34,94.4,94.33,94.37,34232.0,89.2819,89.3387,89.2725,89.3103,34232.0
2017-06-19 13:15:00,94.36,94.44,94.36,94.43,98343.0,89.3008,89.3766,89.3008,89.3671,98343.0
2017-06-19 13:20:00,94.42,94.42,94.37,94.4,57047.0,89.3576,89.3576,89.3103,89.3387,57047.0
2017-06-19 13:25:00,94.4,94.42,94.34,94.35,122265.0,89.3387,89.3576,89.2819,89.2914,122265.0
2017-06-19 13:30:00,94.36,94.47,94.35,94.42,68981.0,89.3008,89.405,89.2914,89.3576,68981.0
2017-06-19 13:35:00,94.42,94.5,94.41,94.44,49645.0,89.3576,89.4333,89.3482,89.3766,49645.0
2017-06-19 13:40:00,94.44,94.44,94.38,94.39,26756.0,89.3766,89.3766,89.3198,89.3292,26756.0
2017-06-19 13:45:00,94.38,94.42,94.37,94.41,31398.0,89.3198,89.3576,89.3103,89.3482,31398.0
2017-06-19 13:50:00,94.41,94.46,94.4,94.45,25625.0,89.3482,89.3955,89.3387,89.386,25625.0
2017-06-19 13:55:00,94.44,94.48,94.43,94.47,31711.0,89.3766,89.4144,89.3671,89.405,31711.0
2017-06-19 14:00:00,94.47,94.54,94.46,94.51,26524.0,89.405,89.4712,89.3955,89.4428,26524.0
2017-06-19 14:05:00,94.51,94.51,94.45,94.47,30583.0,89.4428,89.4428,89.386,89.405,30583.0
2017-06-19 14:10:00,94.47,94.53,94.46,94.53,61738.0,89.405,89.4617,89.3955,89.4617,61738.0
2017-06-19 14:15:00,94.52,94.56,94.5,94.54,40147.0,89.4523,89.4901,89.4333,89.4712,40147.0
2017-06-19 14:20:00,94.53,94.56,94.49,94.5,40058.0,89.4617,89.4901,89.4239,89.4333,40058.0
2017-06-19 14:25:00,94.5,94.52,94.48,94.51,60164.0,89.4333,89.4523,89.4144,89.4428,60164.0
2017-06-19 14:30:00,94.5,94.55,94.48,94.51,32871.0,89.4333,89.4807,89.4144,89.4428,32871.0
2017-06-19 14:35:00,94.51,94.55,94.5,94.55,31780.0,89.4428,89.4807,89.4333,89.4807,31780.0
2017-06-19 14:40:00,94.54,94.62,94.53,94.61,33651.0,89.4712,89.5469,89.4617,89.5374,33651.0
2017-06-19 14:45:00,94.61,94.63,94.55,94.56,32350.0,89.5374,89.5564,89.4807,89.4901,32350.0
2017-06-19 14:50:00,94.56,94.6,94.52,94.57,33449.0,89.4901,89.528,89.4523,89.4996,33449.0
2017-06-19 14:55:00,94.56,94.57,94.49,94.51,34084.0,89.4901,89.4996,89.4239,89.4428,34084.0
2017-06-19 15:00:00,94.51,94.58,94.5,94.57,65347.0,89.4428,89.5091,89.4333,89.4996,65347.0
2017-06-19 15:05:00,94.57,94.62,94.56,94.61,56822.0,89.4996,89.5469,89.4901,89.5374,56822.0
2017-06-19 15:10:00,94.61,94.63,94.59,94.62,44566.0,89.5374,89.5564,89.5185,89.5469,44566.0
2017-06-19 15:15:00,94.63,94.7,94.62,94.69,39146.0,89.5564,89.6226,89.5469,89.6132,39146.0
2017-06-19 15:20:00,94.68,94.73,94.66,94.67,73837.0,89.6037,89.651,89.5848,89.5942,73837.0
2017-06-19 15:25:00,94.67,94.69,94.61,94.63,60942.0,89.5942,89.6132,89.5374,89.5564,60942.0
2017-06-19 15:30:00,94.63,94.7,94.62,94.65,70395.0,89.5564,89.6226,89.5469,89.5753,70395.0
2017-06-19 15:35:00,94.66,94.78,94.65,94.75,98638.0,89.5848,89.6983,89.5753,89.6699,98638.0
2017-06-19 15:40:00,94.75,94.76,94.7,94.73,76042.0,89.6699,89.6794,89.6226,89.651,76042.0
2017-06-19 15:45:00,94.73,94.75,94.7,94.73,82132.0,89.651,89.6699,89.6226,89.651,82132.0
2017-06-19 15:50:00,94.73,94.79,94.73,94.76,143972.0,89.651,89.7078,89.651,89.6794,143972.0
2017-06-19 15:55:00,94.77,94.77,94.69,94.75,296239.0,89.6889,89.6889,89.6132,89.6699,296239.0
2017-06-20 09:30:00,94.79,94.79,94.57,94.68,142037.0,89.7078,89.7078,89.4996,89.6037,142037.0
2017-06-20 09:35:00,94.68,94.7,94.52,94.64,37038.0,89.6037,89.6226,89.4523,89.5658,37038.0
2017-06-20 09:40:00,94.65,94.74,94.57,94.74,44852.0,89.5753,89.6605,89.4996,89.6605,44852.0
2017-06-20 09:45:00,94.73,94.74,94.6,94.6,37974.0,89.651,89.6605,89.528,89.528,37974.0
2017-06-20 09:50:00,94.6,94.7,94.53,94.69,46406.0,89.528,89.6226,89.4617,89.6132,46406.0
2017-06-20 09:55:00,94.68,94.7,94.6,94.64,35956.0,89.6037,89.6226,89.528,89.5658,35956.0
2017-06-20 10:00:00,94.65,94.68,94.55,94.62,51284.0,89.5753,89.6037,89.4807,89.5469,51284.0
2017-06-20 10:05:00,94.62,94.74,94.61,94.7,115474.0,89.5469,89.6605,89.5374,89.6226,115474.0
2017-06-20 10:10:00,94.71,94.73,94.67,94.71,38216.0,89.6321,89.651,89.5942,89.6321,38216.0
2017-06-20 10:15:00,94.7,94.83,94.7,94.76,67095.0,89.6226,89.7456,89.6226,89.6794,67095.0
2017-06-20 10:20:00,94.76,94.78,94.71,94.74,108443.0,89.6794,89.6983,89.6321,89.6605,108443.0
2017-06-20 10:25:00,94.75,94.77,94.72,94.73,35838.0,89.6699,89.6889,89.6415,89.651,35838.0
2017-06-20 10:30:00,94.73,94.78,94.73,94.76,62910.0,89.651,89.6983,89.651,89.6794,62910.0
2017-06-20 10:35:00,94.77,94.84,94.75,94.78,75850.0,89.6889,89.7551,89.6699,89.6983,75850.0
2017-06-20 10:40:00,94.79,94.91,94.79,94.88,46737.0,89.7078,89.8214,89.7078,89.793,46737.0
2017-06-20 10:45:00,94.88,94.95,94.87,94.94,50762.0,89.793,89.8592,89.7835,89.8498,50762.0
2017-06-20 10:50:00,94.94,94.96,94.78,94.81,55535.0,89.8498,89.8687,89.6983,89.7267,55535.0
2017-06-20 10:55:00,94.81,94.82,94.74,94.77,200932.0,89.7267,89.7362,89.6605,89.6889,200932.0
2017-06-20 11:00:00,94.77,94.78,94.68,94.74,34122.0,89.6889,89.6983,89.6037,89.6605,34122.0
2017-06-20 11:05:00,94.74,94.76,94.69,94.76,49395.0,89.6605,89.6794,89.6132,89.6794,49395.0
2017-06-20 11:10:00,94.76,94.77,94.71,94.73,48661.0,89.6794,89.6889,89.6321,89.651,48661.0
2017-06-20 11:15:00,94.74,94.76,94.71,94.75,36309.0,89.6605,89.6794,89.6321,89.6699,36309.0
2017-06-20 11:20:00,94.75,94.78,94.7,94.73,36919.0,89.6699,89.6983,89.6226,89.651,36919.0
2017-06-20 11:25:00,94.73,94.75,94.62,94.63,36565.0,89.651,89.6699,89.5469,89.5564,36565.0
2017-06-20 11:30:00,94.62,94.72,94.6,94.72,45549.0,89.5469,89.6415,89.528,89.6415,45549.0
2017-06-20 11:35:00,94.72,94.72,94.63,94.68,36354.0,89.6415,89.6415,89.5564,89.6037,36354.0
2017-06-20 11:40:00,94.68,94.7,94.64,94.68,38009.0,89.6037,89.6226,89.5658,89.6037,38009.0
2017-06-20 11:45:00,94.67,94.72,94.65,94.72,28637.0,89.5942,89.6415,89.5753,89.6415,28637.0
2017-06-20 11:50:00,94.71,94.73,94.67,94.67,13829.0,89.6321,89.651,89.5942,89.5942,13829.0
2017-06-20 11:55:00,94.67,94.68,94.6,94.61,21411.0,89.5942,89.6037,89.528,89.5374,21411.0
2017-06-20 12:00:00,94.62,94.66,94.59,94.64,20983.0,89.5469,89.5848,89.5185,89.5658,20983.0
2017-06-20 12:05:00,94.64,94.64,94.59,94.63,14336.0,89.5658,89.5658,89.5185,89.5564,14336.0
2017-06-20 12:10:00,94.63,94.69,94.62,94.67,19293.0,89.5564,89.6132,89.5469,89.5942,19293.0
2017-06-20 12:15:00,94.66,94.69,94.6,94.62,34025.0,89.5848,89.6132,89.528,89.5469,34025.0
2017-06-20 12:20:00,94.62,94.65,94.49,94.52,62658.0,89.5469,89.5753,89.4239,89.4523,62658.0
2017-06-20 12:25:00,94.53,94.56,94.48,94.52,30148.0,89.4617,89.4901,89.4144,89.4523,30148.0
2017-06-20 12:30:00,94.52,94.59,94.52,94.58,27297.0,89.4523,89.5185,89.4523,89.5091,27297.0
2017-06-20 12:35:00,94.59,94.6,94.55,94.56,18591.0,89.5185,89.528,89.4807,89.4901,18591.0
2017-06-20 12:40:00,94.55,94.66,94.54,94.59,58260.0,89.4807,89.5848,89.4712,89.5185,58260.0
2017-06-20 12:45:00,94.58,94.59,94.53,94.56,23580.0,89.5091,89.5185,89.4617,89.4901,23580.0
2017-06-20 12:50:00,94.56,94.66,94.53,94.64,36193.0,89.4901,89.5848,89.4617,89.5658,36193.0
2017-06-20 12:55:00,94.63,94.67,94.58,94.66,25460.0,89.5564,89.5942,89.5091,89.5848,25460.0
2017-06-20 13:00:00,94.64,94.69,94.64,94.64,25020.0,89.5658,89.6132,89.5658,89.5658,25020.0
2017-06-20 13:05:00,94.64,94.67,94.64,94.67,32754.0,89.5658,89.5942,89.5658,89.5942,32754.0
2017-06-20 13:10:00,94.67,94.69,94.64,94.68,23505.0,89.5942,89.6132,89.5658,89.6037,23505.0
2017-06-20 13:15:00,94.66,94.68,94.64,94.66,22934.0,89.5848,89.6037,89.5658,89.5848,22934.0
2017-06-20 13:20:00,94.67,94.74,94.67,94.73,51767.0,89.5942,89.6605,89.5942,89.651,51767.0
2017-06-20 13:25:00,94.72,94.73,94.68,94.7,86977.0,89.6415,89.651,89.6037,89.6226,86977.0
2017-06-20 13:30:00,94.7,94.76,94.68,94.75,29167.0,89.6226,89.6794,89.6037,89.6699,29167.0
2017-06-20 13:35:00,94.74,94.77,94.71,94.73,27429.0,89.6605,89.6889,89.6321,89.651,27429.0
2017-06-20 13:40:00,94.73,94.77,94.69,94.75,43118.0,89.651,89.6889,89.6132,89.6699,43118.0
2017-06-20 13:45:00,94.75,94.77,94.73,94.74,22305.0,89.6699,89.6889,89.651,89.6605,22305.0
2017-06-20 13:50:00,94.74,94.76,94.72,94.76,28472.0,89.6605,89.6794,89.6415,89.6794,28472.0
2017-06-20 13:55:00,94.75,94.76,94.7,94.72,34987.0,89.6699,89.6794,89.6226,89.6415,34987.0
2017-06-20 14:00:00,94.73,94.8,94.73,94.79,53330.0,89.651,89.7173,89.651,89.7078,53330.0
2017-06-20 14:05:00,94.78,94.78,94.74,94.78,48579.0,89.6983,89.6983,89.6605,89.6983,48579.0
2017-06-20 14:10:00,94.78,94.78,94.73,94.74,24438.0,89.6983,89.6983,89.651,89.6605,24438.0
2017-06-20 14:15:00,94.75,94.75,94.65,94.7,48122.0,89.6699,89.6699,89.5753,89.6226,48122.0
2017-06-20 14:20:00,94.71,94.74,94.66,94.69,32311.0,89.6321,89.6605,89.5848,89.6132,32311.0
2017-06-20 14:25:00,94.69,94.73,94.63,94.64,35084.0,89.6132,89.651,89.5564,89.5658,35084.0
2017-06-20 14:30:00,94.64,94.72,94.62,94.7,28885.0,89.5658,89.6415,89.5469,89.6226,28885.0
2017-06-20 14:35:00,94.7,94.71,94.63,94.66,35850.0,89.6226,89.6321,89.5564,89.5848,35850.0
2017-06-20 14:40:00,94.66,94.7,94.61,94.68,25831.0,89.5848,89.6226,89.5374,89.6037,25831.0
2017-06-20 14:45:00,94.69,94.72,94.64,94.64,32689.0,89.6132,89.6415,89.5658,89.5658,32689.0
2017-06-20 14:50:00,94.64,94.7,94.63,94.69,31424.0,89.5658,89.6226,89.5564,89.6132,31424.0
2017-06-20 14:55:00,94.69,94.71,94.64,94.64,34491.0,89.6132,89.6321,89.5658,89.5658,34491.0
2017-06-20 15:00:00,94.65,94.71,94.64,94.68,50395.0,89.5753,89.6321,89.5658,89.6037,50395.0
2017-06-20 15:05:00,94.68,94.72,94.59,94.6,67422.0,89.6037,89.6415,89.5185,89.528,67422.0
2017-06-20 15:10:00,94.6,94.66,94.59,94.62,58383.0,89.528,89.5848,89.5185,89.5469,58383.0
2017-06-20 15:15:00,94.63,94.68,94.58,94.58,40241.0,89.5564,89.6037,89.5091,89.5091,40241.0
2017-06-20 15:20:00,94.59,94.61,94.49,94.5,68014.0,89.5185,89.5374,89.4239,89.4333,68014.0
2017-06-20 15:25:00,94.5,94.53,94.43,94.52,111160.0,89.4333,89.4617,89.3671,89.4523,111160.0
2017-06-20 15:30:00,94.51,94.51,94.41,94.5,111504.0,89.4428,89.4428,89.3482,89.4333,111504.0
2017-06-20 15:35:00,94.5,94.54,94.43,94.5,108642.0,89.4333,89.4712,89.3671,89.4333,108642.0
2017-06-20 15:40:00,94.49,94.52,94.42,94.44,99684.0,89.4239,89.4523,89.3576,89.3766,99684.0
2017-06-20 15:45:00,94.43,94.45,94.33,94.37,165633.0,89.3671,89.386,89.2725,89.3103,165633.0
2017-06-20 15:50:00,94.37,94.44,94.36,94.4,158335.0,89.3103,89.3766,89.3008,89.3387,158335.0
2017-06-20 15:55:00,94.39,94.48,94.37,94.41,318199.0,89.3292,89.4144,89.3103,89.3482,318199.0
2017-06-21 09:30:00,94.61,94.62,94.35,94.39,165422.0,89.5374,89.5469,89.2914,89.3292,165422.0
2017-06-21 09:35:00,94.39,94.45,94.18,94.45,70649.0,89.3292,89.386,89.1305,89.386,70649.0
2017-06-21 09:40:00,94.47,94.47,94.23,94.28,57415.0,89.405,89.405,89.1778,89.2251,57415.0
2017-06-21 09:45:00,94.3,94.57,94.24,94.47,50287.0,89.2441,89.4996,89.1873,89.405,50287.0
2017-06-21 09:50:00,94.42,94.44,94.29,94.35,57821.0,89.3576,89.3766,89.2346,89.2914,57821.0
2017-06-21 09:55:00,94.34,94.37,94.27,94.29,38770.0,89.2819,89.3103,89.2157,89.2346,38770.0
2017-06-21 10:00:00,94.32,94.48,94.32,94.42,57409.0,89.263,89.4144,89.263,89.3576,57409.0
2017-06-21 10:05:00,94.42,94.65,94.39,94.59,79405.0,89.3576,89.5753,89.3292,89.5185,79405.0
2017-06-21 10:10:00,94.6,94.6,94.39,94.39,48893.0,89.528,89.528,89.3292,89.3292,48893.0
2017-06-21 10:15:00,94.38,94.47,94.37,94.39,38418.0,89.3198,89.405,89.3103,89.3292,38418.0
2017-06-21 10:20:00,94.39,94.52,94.37,94.5,36192.0,89.3292,89.4523,89.3103,89.4333,36192.0
2017-06-21 10:25:00,94.48,94.48,94.32,94.33,29696.0,89.4144,89.4144,89.263,89.2725,29696.0
2017-06-21 10:30:00,94.33,94.38,94.29,94.3,54744.0,89.2725,89.3198,89.2346,89.2441,54744.0
2017-06-21 10:35:00,94.31,94.37,94.29,94.37,55468.0,89.2535,89.3103,89.2346,89.3103,55468.0
2017-06-21 10:40:00,94.37,94.56,94.36,94.48,54253.0,89.3103,89.4901,89.3008,89.4144,54253.0
2017-06-21 10:45:00,94.48,94.52,94.41,94.42,33525.0,89.4144,89.4523,89.3482,89.3576,33525.0
2017-06-21 10:50:00,94.41,94.43,94.33,94.34,41823.0,89.3482,89.3671,89.2725,89.2819,41823.0
2017-06-21 10:55:00,94.34,94.35,94.26,94.31,48287.0,89.2819,89.2914,89.2062,89.2535,48287.0
2017-06-21 11:00:00,94.3,94.32,94.21,94.21,45313.0,89.2441,89.263,89.1589,89.1589,45313.0
2017-06-21 11:05:00,94.21,94.24,94.13,94.18,50450.0,89.1589,89.1873,89.0832,89.1305,50450.0
2017-06-21 11:10:00,94.18,94.19,94.08,94.11,46195.0,89.1305,89.14,89.0359,89.0643,46195.0
2017-06-21 11:15:00,94.1,94.15,94.07,94.11,40932.0,89.0548,89.1021,89.0264,89.0643,40932.0
2017-06-21 11:20:00,94.11,94.26,94.1,94.26,114116.0,89.0643,89.2062,89.0548,89.2062,114116.0
2017-06-21 11:25:00,94.25,94.25,94.19,94.21,46103.0,89.1967,89.1967,89.14,89.1589,46103.0
2017-06-21 11:30:00,94.21,94.29,94.18,94.26,54842.0,89.1589,89.2346,89.1305,89.2062,54842.0
2017-06-21 11:35:00,94.26,94.33,94.23,94.3,52427.0,89.2062,89.2725,89.1778,89.2441,52427.0
2017-06-21 11:40:00,94.3,94.42,94.27,94.39,54363.0,89.2441,89.3576,89.2157,89.3292,54363.0
2017-06-21 11:45:00,94.39,94.4,94.31,94.36,34595.0,89.3292,89.3387,89.2535,89.3008,34595.0
2017-06-21 11:50:00,94.36,94.37,94.26,94.28,44123.0,89.3008,89.3103,89.2062,89.2251,44123.0
2017-06-21 11:55:00,94.28,94.37,94.26,94.37,42008.0,89.2251,89.3103,89.2062,89.3103,42008.0
2017-06-21 12:00:00,94.37,94.38,94.3,94.31,38212.0,89.3103,89.3198,89.2441,89.2535,38212.0
2017-06-21 12:05:00,94.31,94.37,94.28,94.37,37126.0,89.2535,89.3103,89.2251,89.3103,37126.0
2017-06-21 12:10:00,94.36,94.36,94.29,94.3,29192.0,89.3008,89.3008,89.2346,89.2441,29192.0
2017-06-21 12:15:00,94.31,94.33,94.25,94.25,23778.0,89.2535,89.2725,89.1967,89.1967,23778.0
2017-06-21 12:20:00,94.25,94.4,94.25,94.39,27341.0,89.1967,89.3387,89.1967,89.3292,27341.0
2017-06-21 12:25:00,94.38,94.41,94.32,94.4,25854.0,89.3198,89.3482,89.263,89.3387,25854.0
2017-06-21 12:30:00,94.41,94.46,94.38,94.41,28922.0,89.3482,89.3955,89.3198,89.3482,28922.0
2017-06-21 12:35:00,94.42,94.45,94.38,94.41,27153.0,89.3576,89.386,89.3198,89.3482,27153.0
2017-06-21 12:40:00,94.39,94.46,94.38,94.41,35311.0,89.3292,89.3955,89.3198,89.3482,35311.0
2017-06-21 12:45:00,94.41,94.42,94.35,94.39,32885.0,89.3482,89.3576,89.2914,89.3292,32885.0
2017-06-21 12:50:00,94.39,94.45,94.38,94.42,25112.0,89.3292,89.386,89.3198,89.3576,25112.0
2017-06-21 12:55:00,94.42,94.42,94.25,94.26,22743.0,89.3576,89.3576,89.1967,89.2062,22743.0
2017-06-21 13:00:00,94.26,94.33,94.26,94.33,27213.0,89.2062,89.2725,89.2062,89.2725,27213.0
2017-06-21 13:05:00,94.32,94.4,94.29,94.4,30086.0,89.263,89.3387,89.2346,89.3387,30086.0
2017-06-21 13:10:00,94.4,94.4,94.31,94.35,22999.0,89.3387,89.3387,89.2535,89.2914,22999.0
2017-06-21 13:15:00,94.35,94.41,94.34,94.4,21997.0,89.2914,89.3482,89.2819,89.3387,21997.0
2017-06-21 13:20:00,94.4,94.44,94.37,94.4,22539.0,89.3387,89.3766,89.3103,89.3387,22539.0
2017-06-21 13:25:00,94.39,94.41,94.32,94.33,20908.0,89.3292,89.3482,89.263,89.2725,20908.0
2017-06-21 13:30:00,94.32,94.39,94.32,94.36,17209.0,89.263,89.3292,89.263,89.3008,17209.0
2017-06-21 13:35:00,94.36,94.38,94.31,94.32,24678.0,89.3008,89.3198,89.2535,89.263,24678.0
2017-06-21 13:40:00,94.33,94.38,94.32,94.36,17702.0,89.2725,89.3198,89.263,89.3008,17702.0
2017-06-21 13:45:00,94.36,94.41,94.33,94.41,31989.0,89.3008,89.3482,89.2725,89.3482,31989.0
2017-06-21 13:50:00,94.4,94.44,94.32,94.36,37599.0,89.3387,89.3766,89.263,89.3008,37599.0
2017-06-21 13:55:00,94.36,94.42,94.32,94.42,28955.0,89.3008,89.3576,89.263,89.3576,28955.0
2017-06-21 14:00:00,94.42,94.45,94.34,94.36,26807.0,89.3576,89.386,89.2819,89.3008,26807.0
2017-06-21 14:05:00,94.35,94.43,94.32,94.42,21864.0,89.2914,89.3671,89.263,89.3576,21864.0
2017-06-21 14:10:00,94.42,94.49,94.41,94.48,31693.0,89.3576,89.4239,89.3482,89.4144,31693.0
2017-06-21 14:15:00,94.48,94.52,94.44,94.48,79170.0,89.4144,89.4523,89.3766,89.4144,79170.0
2017-06-21 14:20:00,94.48,94.55,94.47,94.48,42816.0,89.4144,89.4807,89.405,89.4144,42816.0
2017-06-21 14:25:00,94.48,94.53,94.44,94.46,35859.0,89.4144,89.4617,89.3766,89.3955,35859.0
2017-06-21 14:30:00,94.47,94.53,94.46,94.51,43548.0,89.405,89.4617,89.3955,89.4428,43548.0
2017-06-21 14:35:00,94.51,94.7,94.5,94.67,64093.0,89.4428,89.6226,89.4333,89.5942,64093.0
2017-06-21 14:40:00,94.66,94.77,94.64,94.72,65001.0,89.5848,89.6889,89.5658,89.6415,65001.0
2017-06-21 14:45:00,94.72,94.77,94.7,94.73,63284.0,89.6415,89.6889,89.6226,89.651,63284.0
2017-06-21 14:50:00,94.74,94.75,94.69,94.73,28966.0,89.6605,89.6699,89.6132,89.651,28966.0
2017-06-21 14:55:00,94.73,94.74,94.65,94.65,36710.0,89.651,89.6605,89.5753,89.5753,36710.0
2017-06-21 15:00:00,94.66,94.67,94.57,94.61,61731.0,89.5848,89.5942,89.4996,89.5374,61731.0
2017-06-21 15:05:00,94.61,94.62,94.5,94.55,47195.0,89.5374,89.5469,89.4333,89.4807,47195.0
2017-06-21 15:10:00,94.55,94.55,94.45,94.46,46810.0,89.4807,89.4807,89.386,89.3955,46810.0
2017-06-21 15:15:00,94.47,94.54,94.42,94.54,74076.0,89.405,89.4712,89.3576,89.4712,74076.0
2017-06-21 15:20:00,94.54,94.56,94.52,94.54,42121.0,89.4712,89.4901,89.4523,89.4712,42121.0
2017-06-21 15:25:00,94.54,94.55,94.47,94.54,37552.0,89.4712,89.4807,89.405,89.4712,37552.0
2017-06-21 15:30:00,94.54,94.54,94.44,94.47,56870.0,89.4712,89.4712,89.3766,89.405,56870.0
2017-06-21 15:35:00,94.47,94.51,94.44,94.47,69133.0,89.405,89.4428,89.3766,89.405,69133.0
2017-06-21 15:40:00,94.48,94.59,94.47,94.59,72431.0,89.4144,89.5185,89.405,89.5185,72431.0
2017-06-21 15:45:00,94.59,94.65,94.56,94.63,109294.0,89.5185,89.5753,89.4901,89.5564,109294.0
2017-06-21 15:50:00,94.63,94.69,94.56,94.67,142047.0,89.5564,89.6132,89.4901,89.5942,142047.0
2017-06-21 15:55:00,94.67,94.67,94.47,94.57,543134.0,89.5942,89.5942,89.405,89.4996,543134.0
2017-06-22 09:30:00,94.52,94.52,94.22,94.25,146330.0,89.4523,89.4523,89.1684,89.1967,146330.0
2017-06-22 09:35:00,94.26,94.27,93.95,93.98,128517.0,89.2062,89.2157,88.9128,88.9412,128517.0
2017-06-22 09:40:00,93.99,94.05,93.92,94.02,142303.0,88.9507,89.0075,88.8844,88.9791,142303.0
2017-06-22 09:45:00,94.01,94.17,93.97,94.11,56648.0,88.9696,89.121,88.9318,89.0643,56648.0
2017-06-22 09:50:00,94.1,94.24,94.1,94.12,49738.0,89.0548,89.1873,89.0548,89.0737,49738.0
2017-06-22 09:55:00,94.1,94.17,94.06,94.07,42825.0,89.0548,89.121,89.0169,89.0264,42825.0
2017-06-22 10:00:00,94.08,94.16,94.03,94.12,49419.0,89.0359,89.1116,88.9885,89.0737,49419.0
2017-06-22 10:05:00,94.12,94.17,94.09,94.15,30631.0,89.0737,89.121,89.0453,89.1021,30631.0
2017-06-22 10:10:00,94.16,94.29,94.15,94.19,34525.0,89.1116,89.2346,89.1021,89.14,34525.0
2017-06-22 10:15:00,94.19,94.23,94.14,94.2,56385.0,89.14,89.1778,89.0926,89.1494,56385.0
2017-06-22 10:20:00,94.2,94.2,94.1,94.19,47523.0,89.1494,89.1494,89.0548,89.14,47523.0
2017-06-22 10:25:00,94.17,94.23,94.13,94.19,72891.0,89.121,89.1778,89.0832,89.14,72891.0
2017-06-22 10:30:00,94.19,94.21,94.1,94.12,87239.0,89.14,89.1589,89.0548,89.0737,87239.0
2017-06-22 10:35:00,94.12,94.18,94.11,94.18,48621.0,89.0737,89.1305,89.0643,89.1305,48621.0
2017-06-22 10:40:00,94.18,94.25,94.13,94.18,76139.0,89.1305,89.1967,89.0832,89.1305,76139.0
2017-06-22 10:45:00,94.18,94.24,94.17,94.21,73225.0,89.1305,89.1873,89.121,89.1589,73225.0
2017-06-22 10:50:00,94.21,94.25,94.18,94.22,55960.0,89.1589,89.1967,89.1305,89.1684,55960.0
2017-06-22 10:55:00,94.23,94.25,94.16,94.23,51077.0,89.1778,89.1967,89.1116,89.1778,51077.0
2017-06-22 11:00:00,94.24,94.26,94.2,94.22,39022.0,89.1873,89.2062,89.1494,89.1684,39022.0
2017-06-22 11:05:00,94.22,94.27,94.21,94.24,64459.0,89.1684,89.2157,89.1589,89.1873,64459.0
2017-06-22 11:10:00,94.23,94.25,94.08,94.15,65531.0,89.1778,89.1967,89.0359,89.1021,65531.0
2017-06-22 11:15:00,94.15,94.16,94.01,94.02,68259.0,89.1021,89.1116,88.9696,88.9791,68259.0
2017-06-22 11:20:00,94.02,94.15,93.98,94.12,62319.0,88.9791,89.1021,88.9412,89.0737,62319.0
2017-06-22 11:25:00,94.11,94.11,94.02,94.02,74865.0,89.0643,89.0643,88.9791,88.9791,74865.0
2017-06-22 11:30:00,94.03,94.04,93.95,93.97,64241.0,88.9885,88.998,88.9128,88.9318,64241.0
2017-06-22 11:35:00,93.98,94.05,93.98,94.04,41370.0,88.9412,89.0075,88.9412,88.998,41370.0
2017-06-22 11:40:00,94.05,94.12,94.04,94.05,52305.0,89.0075,89.0737,88.998,89.0075,52305.0
2017-06-22 11:45:00,94.05,94.09,94.03,94.09,47102.0,89.0075,89.0453,88.9885,89.0453,47102.0
2017-06-22 11:50:00,94.09,94.18,94.09,94.16,35596.0,89.0453,89.1305,89.0453,89.1116,35596.0
2017-06-22 11:55:00,94.16,94.18,94.12,94.13,32307.0,89.1116,89.1305,89.0737,89.0832,32307.0
2017-06-22 12:00:00,94.13,94.16,94.07,94.08,50319.0,89.0832,89.1116,89.0264,89.0359,50319.0
2017-06-22 12:05:00,94.08,94.14,94.06,94.06,29269.0,89.0359,89.0926,89.0169,89.0169,29269.0
2017-06-22 12:10:00,94.06,94.11,94.04,94.1,38672.0,89.0169,89.0643,88.998,89.0548,38672.0
2017-06-22 12:15:00,94.1,94.12,94.04,94.05,60333.0,89.0548,89.0737,88.998,89.0075,60333.0
2017-06-22 12:20:00,94.06,94.11,94.05,94.09,43286.0,89.0169,89.0643,89.0075,89.0453,43286.0
2017-06-22 12:25:00,94.09,94.13,94.08,94.11,29262.0,89.0453,89.0832,89.0359,89.0643,29262.0
2017-06-22 12:30:00,94.11,94.12,94.07,94.09,27253.0,89.0643,89.0737,89.0264,89.0453,27253.0
2017-06-22 12:35:00,94.1,94.13,94.02,94.03,39350.0,89.0548,89.0832,88.9791,88.9885,39350.0
2017-06-22 12:40:00,94.03,94.04,93.98,94.0,50438.0,88.9885,88.998,88.9412,88.9602,50438.0
2017-06-22 12:45:00,93.99,94.05,93.97,94.05,41796.0,88.9507,89.0075,88.9318,89.0075,41796.0
2017-06-22 12:50:00,94.05,94.08,94.0,94.0,35739.0,89.0075,89.0359,88.9602,88.9602,35739.0
2017-06-22 12:55:00,93.99,94.01,93.93,93.99,56659.0,88.9507,88.9696,88.8939,88.9507,56659.0
2017-06-22 13:00:00,94.0,94.04,93.99,94.02,37914.0,88.9602,88.998,88.9507,88.9791,37914.0
2017-06-22 13:05:00,94.01,94.09,94.01,94.08,51764.0,88.9696,89.0453,88.9696,89.0359,51764.0
2017-06-22 13:10:00,94.08,94.08,94.01,94.06,69797.0,89.0359,89.0359,88.9696,89.0169,69797.0
2017-06-22 13:15:00,94.05,94.08,94.04,94.07,100845.0,89.0075,89.0359,88.998,89.0264,100845.0
2017-06-22 13:20:00,94.06,94.14,94.01,94.02,83265.0,89.0169,89.0926,88.9696,88.9791,83265.0
2017-06-22 13:25:00,94.02,94.02,93.96,94.0,47301.0,88.9791,88.9791,88.9223,88.9602,47301.0
2017-06-22 13:30:00,93.99,94.0,93.92,93.93,85525.0,88.9507,88.9602,88.8844,88.8939,85525.0
2017-06-22 13:35:00,93.92,93.97,93.89,93.89,46808.0,88.8844,88.9318,88.856,88.856,46808.0
2017-06-22 13:40:00,93.9,93.93,93.87,93.92,43682.0,88.8655,88.8939,88.8371,88.8844,43682.0
2017-06-22 13:45:00,93.93,93.95,93.91,93.93,37657.0,88.8939,88.9128,88.875,88.8939,37657.0
2017-06-22 13:50:00,93.94,93.94,93.89,93.9,37184.0,88.9034,88.9034,88.856,88.8655,37184.0
2017-06-22 13:55:00,93.91,93.95,93.87,93.94,45016.0,88.875,88.9128,88.8371,88.9034,45016.0
2017-06-22 14:00:00,93.95,93.99,93.91,93.99,47454.0,88.9128,88.9507,88.875,88.9507,47454.0
2017-06-22 14:05:00,93.99,94.06,93.98,94.02,47405.0,88.9507,89.0169,88.9412,88.9791,47405.0
2017-06-22 14:10:00,94.02,94.1,94.0,94.05,40681.0,88.9791,89.0548,88.9602,89.0075,40681.0
2017-06-22 14:15:00,94.05,94.09,94.03,94.06,64428.0,89.0075,89.0453,88.9885,89.0169,64428.0
2017-06-22 14:20:00,94.06,94.08,94.0,94.07,39426.0,89.0169,89.0359,88.9602,89.0264,39426.0
2017-06-22 14:25:00,94.07,94.11,94.04,94.06,58042.0,89.0264,89.0643,88.998,89.0169,58042.0
2017-06-22 14:30:00,94.05,94.09,94.03,94.09,42006.0,89.0075,89.0453,88.9885,89.0453,42006.0
2017-06-22 14:35:00,94.09,94.09,94.0,94.01,41565.0,89.0453,89.0453,88.9602,88.9696,41565.0
2017-06-22 14:40:00,94.01,94.06,93.99,94.06,35814.0,88.9696,89.0169,88.9507,89.0169,35814.0
2017-06-22 14:45:00,94.06,94.07,94.02,94.07,22485.0,89.0169,89.0264,88.9791,89.0264,22485.0
2017-06-22 14:50:00,94.06,94.07,94.0,94.03,47261.0,89.0169,89.0264,88.9602,88.9885,47261.0
2017-06-22 14:55:00,94.03,94.09,94.0,94.08,47077.0,88.9885,89.0453,88.9602,89.0359,47077.0
2017-06-22 15:00:00,94.08,94.08,94.01,94.06,49649.0,89.0359,89.0359,88.9696,89.0169,49649.0
2017-06-22 15:05:00,94.06,94.1,94.05,94.07,112029.0,89.0169,89.0548,89.0075,89.0264,112029.0
2017-06-22 15:10:00,94.08,94.12,94.07,94.09,52837.0,89.0359,89.0737,89.0264,89.0453,52837.0
2017-06-22 15:15:00,94.09,94.13,94.08,94.09,56315.0,89.0453,89.0832,89.0359,89.0453,56315.0
2017-06-22 15:20:00,94.1,94.12,94.06,94.07,51428.0,89.0548,89.0737,89.0169,89.0264,51428.0
2017-06-22 15:25:00,94.08,94.13,94.06,94.12,53000.0,89.0359,89.0832,89.0169,89.0737,53000.0
2017-06-22 15:30:00,94.12,94.12,94.04,94.06,97807.0,89.0737,89.0737,88.998,89.0169,97807.0
2017-06-22 15:35:00,94.05,94.12,94.01,94.02,86431.0,89.0075,89.0737,88.9696,88.9791,86431.0
2017-06-22 15:40:00,94.02,94.02,93.95,94.0,92920.0,88.9791,88.9791,88.9128,88.9602,92920.0
2017-06-22 15:45:00,93.99,94.01,93.96,94.01,112583.0,88.9507,88.9696,88.9223,88.9696,112583.0
2017-06-22 15:50:00,94.0,94.01,93.92,94.01,170106.0,88.9602,88.9696,88.8844,88.9696,170106.0
2017-06-22 15:55:00,94.0,94.0,93.93,93.96,260342.0,88.9602,88.9602,88.8939,88.9223,260342.0
2017-06-23 09:30:00,94.16,94.16,93.9,93.94,207938.0,89.1116,89.1116,88.8655,88.9034,207938.0
2017-06-23 09:35:00,93.93,94.15,93.89,94.12,49741.0,88.8939,89.1021,88.856,89.0737,49741.0
2017-06-23 09:40:00,94.12,94.16,94.0,94.01,60982.0,89.0737,89.1116,88.9602,88.9696,60982.0
2017-06-23 09:45:00,94.0,94.14,93.97,94.1,76991.0,88.9602,89.0926,88.9318,89.0548,76991.0
2017-06-23 09:50:00,94.09,94.35,94.08,94.31,156537.0,89.0453,89.2914,89.0359,89.2535,156537.0
2017-06-23 09:55:00,94.32,94.34,94.24,94.26,68629.0,89.263,89.2819,89.1873,89.2062,68629.0
2017-06-23 10:00:00,94.25,94.35,94.23,94.34,48903.0,89.1967,89.2914,89.1778,89.2819,48903.0
2017-06-23 10:05:00,94.33,94.55,94.33,94.54,85463.0,89.2725,89.4807,89.2725,89.4712,85463.0
2017-06-23 10:10:00,94.54,94.55,94.4,94.4,61516.0,89.4712,89.4807,89.3387,89.3387,61516.0
2017-06-23 10:15:00,94.42,94.48,94.39,94.42,57697.0,89.3576,89.4144,89.3292,89.3576,57697.0
2017-06-23 10:20:00,94.42,94.48,94.4,94.48,68745.0,89.3576,89.4144,89.3387,89.4144,68745.0
2017-06-23 10:25:00,94.48,94.55,94.48,94.49,67576.0,89.4144,89.4807,89.4144,89.4239,67576.0
2017-06-23 10:30:00,94.5,94.74,94.49,94.7,131805.0,89.4333,89.6605,89.4239,89.6226,131805.0
2017-06-23 10:35:00,94.72,94.99,94.7,94.98,203017.0,89.6415,89.8971,89.6226,89.8876,203017.0
2017-06-23 10:40:00,94.98,95.21,94.98,95.21,275372.0,89.8876,90.1053,89.8876,90.1053,275372.0
2017-06-23 10:45:00,95.21,95.31,95.18,95.29,178052.0,90.1053,90.1999,90.0769,90.181,178052.0
2017-06-23 10:50:00,95.29,95.33,95.2,95.32,147771.0,90.181,90.2188,90.0958,90.2094,147771.0
2017-06-23 10:55:00,95.33,95.36,95.12,95.12,126539.0,90.2188,90.2472,90.0201,90.0201,126539.0
2017-06-23 11:00:00,95.13,95.39,95.11,95.37,151917.0,90.0296,90.2756,90.0106,90.2567,151917.0
2017-06-23 11:05:00,95.36,95.42,95.32,95.34,101276.0,90.2472,90.304,90.2094,90.2283,101276.0
2017-06-23 11:10:00,95.34,95.42,95.3,95.35,87790.0,90.2283,90.304,90.1904,90.2378,87790.0
2017-06-23 11:15:00,95.34,95.42,95.34,95.39,57040.0,90.2283,90.304,90.2283,90.2756,57040.0
2017-06-23 11:20:00,95.38,95.48,95.35,95.46,80382.0,90.2662,90.3608,90.2378,90.3419,80382.0
2017-06-23 11:25:00,95.46,95.65,95.45,95.58,188908.0,90.3419,90.5217,90.3324,90.4554,188908.0
2017-06-23 11:30:00,95.59,95.62,95.54,95.55,187017.0,90.4649,90.4933,90.4176,90.427,187017.0
2017-06-23 11:35:00,95.56,95.57,95.45,95.51,90413.0,90.4365,90.446,90.3324,90.3892,90413.0
2017-06-23 11:40:00,95.51,95.52,95.47,95.47,59495.0,90.3892,90.3987,90.3513,90.3513,59495.0
2017-06-23 11:45:00,95.46,95.46,95.4,95.42,56951.0,90.3419,90.3419,90.2851,90.304,56951.0
2017-06-23 11:50:00,95.42,95.47,95.4,95.46,50767.0,90.304,90.3513,90.2851,90.3419,50767.0
2017-06-23 11:55:00,95.46,95.47,95.36,95.41,41601.0,90.3419,90.3513,90.2472,90.2946,41601.0
2017-06-23 12:00:00,95.41,95.42,95.36,95.41,36504.0,90.2946,90.304,90.2472,90.2946,36504.0
2017-06-23 12:05:00,95.41,95.45,95.39,95.39,31929.0,90.2946,90.3324,90.2756,90.2756,31929.0
2017-06-23 12:10:00,95.39,95.44,95.37,95.42,35611.0,90.2756,90.3229,90.2567,90.304,35611.0
2017-06-23 12:15:00,95.42,95.46,95.39,95.45,74676.0,90.304,90.3419,90.2756,90.3324,74676.0
2017-06-23 12:20:00,95.45,95.52,95.42,95.48,51959.0,90.3324,90.3987,90.304,90.3608,51959.0
2017-06-23 12:25:00,95.48,95.52,95.47,95.49,53503.0,90.3608,90.3987,90.3513,90.3703,53503.0
2017-06-23 12:30:00,95.48,95.49,95.43,95.43,39989.0,90.3608,90.3703,90.3135,90.3135,39989.0
2017-06-23 12:35:00,95.44,95.45,95.39,95.41,61183.0,90.3229,90.3324,90.2756,90.2946,61183.0
2017-06-23 12:40:00,95.41,95.43,95.39,95.4,35414.0,90.2946,90.3135,90.2756,90.2851,35414.0
2017-06-23 12:45:00,95.4,95.44,95.38,95.43,46560.0,90.2851,90.3229,90.2662,90.3135,46560.0
2017-06-23 12:50:00,95.42,95.45,95.38,95.4,53412.0,90.304,90.3324,90.2662,90.2851,53412.0
2017-06-23 12:55:00,95.4,95.4,95.37,95.39,69462.0,90.2851,90.2851,90.2567,90.2756,69462.0
2017-06-23 13:00:00,95.39,95.39,95.33,95.35,63129.0,90.2756,90.2756,90.2188,90.2378,63129.0
2017-06-23 13:05:00,95.36,95.37,95.34,95.36,37200.0,90.2472,90.2567,90.2283,90.2472,37200.0
2017-06-23 13:10:00,95.35,95.46,95.35,95.37,53276.0,90.2378,90.3419,90.2378,90.2567,53276.0
2017-06-23 13:15:00,95.37,95.4,95.34,95.4,24236.0,90.2567,90.2851,90.2283,90.2851,24236.0
2017-06-23 13:20:00,95.41,95.41,95.27,95.3,71816.0,90.2946,90.2946,90.1621,90.1904,71816.0
2017-06-23 13:25:00,95.31,95.39,95.3,95.39,55729.0,90.1999,90.2756,90.1904,90.2756,55729.0
2017-06-23 13:30:00,95.4,95.42,95.36,95.41,51092.0,90.2851,90.304,90.2472,90.2946,51092.0
2017-06-23 13:35:00,95.4,95.43,95.36,95.41,44684.0,90.2851,90.3135,90.2472,90.2946,44684.0
2017-06-23 13:40:00,95.42,95.47,95.42,95.43,30201.0,90.304,90.3513,90.304,90.3135,30201.0
2017-06-23 13:45:00,95.43,95.43,95.38,95.39,32077.0,90.3135,90.3135,90.2662,90.2756,32077.0
2017-06-23 13:50:00,95.4,95.41,95.37,95.39,44125.0,90.2851,90.2946,90.2567,90.2756,44125.0
2017-06-23 13:55:00,95.39,95.43,95.38,95.41,24546.0,90.2756,90.3135,90.2662,90.2946,24546.0
2017-06-23 14:00:00,95.41,95.45,95.4,95.45,42328.0,90.2946,90.3324,90.2851,90.3324,42328.0
2017-06-23 14:05:00,95.45,95.45,95.36,95.41,36082.0,90.3324,90.3324,90.2472,90.2946,36082.0
2017-06-23 14:10:00,95.41,95.43,95.4,95.42,39729.0,90.2946,90.3135,90.2851,90.304,39729.0
2017-06-23 14:15:00,95.43,95.43,95.38,95.4,43552.0,90.3135,90.3135,90.2662,90.2851,43552.0
2017-06-23 14:20:00,95.4,95.4,95.34,95.34,86976.0,90.2851,90.2851,90.2283,90.2283,86976.0
2017-06-23 14:25:00,95.34,95.45,95.34,95.45,124082.0,90.2283,90.3324,90.2283,90.3324,124082.0
2017-06-23 14:30:00,95.45,95.55,95.41,95.55,135615.0,90.3324,90.427,90.2946,90.427,135615.0
2017-06-23 14:35:00,95.55,95.55,95.47,95.49,55115.0,90.427,90.427,90.3513,90.3703,55115.0
2017-06-23 14:40:00,95.5,95.51,95.42,95.43,180920.0,90.3797,90.3892,90.304,90.3135,180920.0
2017-06-23 14:45:00,95.43,95.55,95.43,95.51,91875.0,90.3135,90.427,90.3135,90.3892,91875.0
2017-06-23 14:50:00,95.52,95.56,95.49,95.56,72143.0,90.3987,90.4365,90.3703,90.4365,72143.0
2017-06-23 14:55:00,95.56,95.58,95.47,95.48,113386.0,90.4365,90.4554,90.3513,90.3608,113386.0
2017-06-23 15:00:00,95.48,95.49,95.37,95.37,307964.0,90.3608,90.3703,90.2567,90.2567,307964.0
2017-06-23 15:05:00,95.38,95.43,95.34,95.41,112343.0,90.2662,90.3135,90.2283,90.2946,112343.0
2017-06-23 15:10:00,95.41,95.52,95.4,95.52,118426.0,90.2946,90.3987,90.2851,90.3987,118426.0
2017-06-23 15:15:00,95.51,95.54,95.45,95.54,257180.0,90.3892,90.4176,90.3324,90.4176,257180.0
2017-06-23 15:20:00,95.53,95.54,95.46,95.51,141996.0,90.4081,90.4176,90.3419,90.3892,141996.0
2017-06-23 15:25:00,95.5,95.52,95.47,95.5,209504.0,90.3797,90.3987,90.3513,90.3797,209504.0
2017-06-23 15:30:00,95.5,95.64,95.48,95.64,143925.0,90.3797,90.5122,90.3608,90.5122,143925.0
2017-06-23 15:35:00,95.64,95.65,95.52,95.56,184912.0,90.5122,90.5217,90.3987,90.4365,184912.0
2017-06-23 15:40:00,95.56,95.62,95.52,95.59,179025.0,90.4365,90.4933,90.3987,90.4649,179025.0
2017-06-23 15:45:00,95.57,95.58,95.49,95.52,177382.0,90.446,90.4554,90.3703,90.3987,177382.0
2017-06-23 15:50:00,95.53,95.59,95.52,95.56,240608.0,90.4081,90.4649,90.3987,90.4365,240608.0
2017-06-23 15:55:00,95.56,95.63,95.54,95.58,743399.0,90.4365,90.5028,90.4176,90.4554,743399.0
2017-06-26 09:30:00,95.9,96.25,95.7,96.25,295613.0,90.7583,91.0895,90.569,91.0895,295613.0
2017-06-26 09:35:00,96.25,96.27,95.96,96.0,160598.0,91.0895,91.1084,90.8151,90.8529,160598.0
2017-06-26 09:40:00,96.0,96.09,95.96,96.02,84797.0,90.8529,90.9381,90.8151,90.8718,84797.0
2017-06-26 09:45:00,96.02,96.19,96.02,96.1,106050.0,90.8718,91.0327,90.8718,90.9476,106050.0
2017-06-26 09:50:00,96.1,96.11,95.87,96.11,112392.0,90.9476,90.957,90.7299,90.957,112392.0
2017-06-26 09:55:00,96.11,96.14,95.88,96.08,112327.0,90.957,90.9854,90.7394,90.9286,112327.0
2017-06-26 10:00:00,96.07,96.09,95.86,95.96,98765.0,90.9192,90.9381,90.7204,90.8151,98765.0
2017-06-26 10:05:00,95.95,95.97,95.74,95.75,89484.0,90.8056,90.8245,90.6069,90.6163,89484.0
2017-06-26 10:10:00,95.75,95.94,95.71,95.91,81086.0,90.6163,90.7961,90.5785,90.7677,81086.0
2017-06-26 10:15:00,95.9,95.93,95.75,95.81,69785.0,90.7583,90.7867,90.6163,90.6731,69785.0
2017-06-26 10:20:00,95.82,95.86,95.78,95.79,46485.0,90.6826,90.7204,90.6447,90.6542,46485.0
2017-06-26 10:25:00,95.79,95.9,95.77,95.85,85391.0,90.6542,90.7583,90.6353,90.711,85391.0
2017-06-26 10:30:00,95.86,95.89,95.79,95.85,56145.0,90.7204,90.7488,90.6542,90.711,56145.0
2017-06-26 10:35:00,95.86,95.87,95.57,95.57,131963.0,90.7204,90.7299,90.446,90.446,131963.0
2017-06-26 10:40:00,95.57,95.58,95.37,95.48,134283.0,90.446,90.4554,90.2567,90.3608,134283.0
2017-06-26 10:45:00,95.48,95.58,95.4,95.45,73281.0,90.3608,90.4554,90.2851,90.3324,73281.0
2017-06-26 10:50:00,95.45,95.57,95.44,95.55,72257.0,90.3324,90.446,90.3229,90.427,72257.0
2017-06-26 10:55:00,95.55,95.56,95.39,95.45,98098.0,90.427,90.4365,90.2756,90.3324,98098.0
2017-06-26 11:00:00,95.45,95.46,95.17,95.22,168439.0,90.3324,90.3419,90.0674,90.1147,168439.0
2017-06-26 11:05:00,95.22,95.31,95.15,95.29,59909.0,90.1147,90.1999,90.0485,90.181,59909.0
2017-06-26 11:10:00,95.29,95.34,95.22,95.29,68716.0,90.181,90.2283,90.1147,90.181,68716.0
2017-06-26 11:15:00,95.29,95.29,95.09,95.2,107992.0,90.181,90.181,89.9917,90.0958,107992.0
2017-06-26 11:20:00,95.2,95.3,95.17,95.3,56549.0,90.0958,90.1904,90.0674,90.1904,56549.0
2017-06-26 11:25:00,95.3,95.42,95.3,95.35,43146.0,90.1904,90.304,90.1904,90.2378,43146.0
2017-06-26 11:30:00,95.35,95.35,95.15,95.15,53321.0,90.2378,90.2378,90.0485,90.0485,53321.0
2017-06-26 11:35:00,95.15,95.29,95.11,95.25,38349.0,90.0485,90.181,90.0106,90.1431,38349.0
2017-06-26 11:40:00,95.24,95.43,95.22,95.43,30995.0,90.1337,90.3135,90.1147,90.3135,30995.0
2017-06-26 11:45:00,95.44,95.5,95.44,95.46,42661.0,90.3229,90.3797,90.3229,90.3419,42661.0
2017-06-26 11:50:00,95.46,95.53,95.45,95.51,57726.0,90.3419,90.4081,90.3324,90.3892,57726.0
2017-06-26 11:55:00,95.51,95.65,95.51,95.63,53364.0,90.3892,90.5217,90.3892,90.5028,53364.0
2017-06-26 12:00:00,95.63,95.72,95.62,95.68,66762.0,90.5028,90.5879,90.4933,90.5501,66762.0
2017-06-26 12:05:00,95.68,95.69,95.61,95.65,55501.0,90.5501,90.5595,90.4838,90.5217,55501.0
2017-06-26 12:10:00,95.66,95.68,95.64,95.64,44120.0,90.5311,90.5501,90.5122,90.5122,44120.0
2017-06-26 12:15:00,95.65,95.72,95.59,95.71,62006.0,90.5217,90.5879,90.4649,90.5785,62006.0
2017-06-26 12:20:00,95.71,95.73,95.66,95.66,52237.0,90.5785,90.5974,90.5311,90.5311,52237.0
2017-06-26 12:25:00,95.66,95.74,95.62,95.73,32104.0,90.5311,90.6069,90.4933,90.5974,32104.0
2017-06-26 12:30:00,95.73,95.78,95.73,95.78,36493.0,90.5974,90.6447,90.5974,90.6447,36493.0
2017-06-26 12:35:00,95.79,95.81,95.77,95.81,29263.0,90.6542,90.6731,90.6353,90.6731,29263.0
2017-06-26 12:40:00,95.82,95.87,95.79,95.8,34270.0,90.6826,90.7299,90.6542,90.6636,34270.0
2017-06-26 12:45:00,95.8,95.82,95.76,95.82,67794.0,90.6636,90.6826,90.6258,90.6826,67794.0
2017-06-26 12:50:00,95.81,95.9,95.81,95.83,46576.0,90.6731,90.7583,90.6731,90.692,46576.0
2017-06-26 12:55:00,95.83,95.84,95.79,95.8,235744.0,90.692,90.7015,90.6542,90.6636,235744.0
2017-06-26 13:00:00,95.81,95.81,95.71,95.71,122047.0,90.6731,90.6731,90.5785,90.5785,122047.0
2017-06-26 13:05:00,95.72,95.74,95.69,95.7,24725.0,90.5879,90.6069,90.5595,90.569,24725.0
2017-06-26 13:10:00,95.7,95.7,95.53,95.54,50575.0,90.569,90.569,90.4081,90.4176,50575.0
2017-06-26 13:15:00,95.54,95.64,95.54,95.57,22422.0,90.4176,90.5122,90.4176,90.446,22422.0
2017-06-26 13:20:00,95.57,95.61,95.57,95.59,36092.0,90.446,90.4838,90.446,90.4649,36092.0
2017-06-26 13:25:00,95.58,95.59,95.54,95.57,37349.0,90.4554,90.4649,90.4176,90.446,37349.0
2017-06-26 13:30:00,95.56,95.63,95.56,95.63,28550.0,90.4365,90.5028,90.4365,90.5028,28550.0
2017-06-26 13:35:00,95.63,95.64,95.55,95.61,25734.0,90.5028,90.5122,90.427,90.4838,25734.0
2017-06-26 13:40:00,95.61,95.61,95.53,95.54,30483.0,90.4838,90.4838,90.4081,90.4176,30483.0
2017-06-26 13:45:00,95.55,95.57,95.5,95.53,27109.0,90.427,90.446,90.3797,90.4081,27109.0
2017-06-26 13:50:00,95.52,95.56,95.51,95.53,22826.0,90.3987,90.4365,90.3892,90.4081,22826.0
2017-06-26 13:55:00,95.52,95.55,95.49,95.5,26594.0,90.3987,90.427,90.3703,90.3797,26594.0
2017-06-26 14:00:00,95.5,95.53,95.46,95.47,45760.0,90.3797,90.4081,90.3419,90.3513,45760.0
2017-06-26 14:05:00,95.48,95.51,95.44,95.45,41494.0,90.3608,90.3892,90.3229,90.3324,41494.0
2017-06-26 14:10:00,95.45,95.49,95.39,95.45,46774.0,90.3324,90.3703,90.2756,90.3324,46774.0
2017-06-26 14:15:00,95.44,95.45,95.39,95.41,59223.0,90.3229,90.3324,90.2756,90.2946,59223.0
2017-06-26 14:20:00,95.41,95.44,95.31,95.32,55518.0,90.2946,90.3229,90.1999,90.2094,55518.0
2017-06-26 14:25:00,95.33,95.4,95.32,95.39,48262.0,90.2188,90.2851,90.2094,90.2756,48262.0
2017-06-26 14:30:00,95.4,95.4,95.33,95.4,35524.0,90.2851,90.2851,90.2188,90.2851,35524.0
2017-06-26 14:35:00,95.4,95.4,95.33,95.37,30050.0,90.2851,90.2851,90.2188,90.2567,30050.0
2017-06-26 14:40:00,95.37,95.39,95.34,95.35,33893.0,90.2567,90.2756,90.2283,90.2378,33893.0
2017-06-26 14:45:00,95.35,95.36,95.31,95.34,33781.0,90.2378,90.2472,90.1999,90.2283,33781.0
2017-06-26 14:50:00,95.34,95.37,95.29,95.29,31823.0,90.2283,90.2567,90.181,90.181,31823.0
2017-06-26 14:55:00,95.29,95.36,95.26,95.36,40395.0,90.181,90.2472,90.1526,90.2472,40395.0
2017-06-26 15:00:00,95.36,95.37,95.21,95.22,94653.0,90.2472,90.2567,90.1053,90.1147,94653.0
2017-06-26 15:05:00,95.22,95.23,95.18,95.23,160084.0,90.1147,90.1242,90.0769,90.1242,160084.0
2017-06-26 15:10:00,95.23,95.33,95.21,95.32,65171.0,90.1242,90.2188,90.1053,90.2094,65171.0
2017-06-26 15:15:00,95.32,95.32,95.24,95.25,58737.0,90.2094,90.2094,90.1337,90.1431,58737.0
2017-06-26 15:20:00,95.25,95.28,95.19,95.22,37413.0,90.1431,90.1715,90.0863,90.1147,37413.0
2017-06-26 15:25:00,95.23,95.23,95.19,95.21,59639.0,90.1242,90.1242,90.0863,90.1053,59639.0
2017-06-26 15:30:00,95.21,95.24,95.17,95.24,91122.0,90.1053,90.1337,90.0674,90.1337,91122.0
2017-06-26 15:35:00,95.23,95.25,95.18,95.24,78486.0,90.1242,90.1431,90.0769,90.1337,78486.0
2017-06-26 15:40:00,95.24,95.26,95.14,95.18,77324.0,90.1337,90.1526,90.039,90.0769,77324.0
2017-06-26 15:45:00,95.19,95.24,95.17,95.21,76110.0,90.0863,90.1337,90.0674,90.1053,76110.0
2017-06-26 15:50:00,95.2,95.3,95.18,95.21,150007.0,90.0958,90.1904,90.0769,90.1053,150007.0
2017-06-26 15:55:00,95.21,95.24,95.15,95.22,279731.0,90.1053,90.1337,90.0485,90.1147,279731.0
2017-06-27 09:30:00,95.15,95.19,94.83,94.97,184523.0,90.0485,90.0863,89.7456,89.8781,184523.0
2017-06-27 09:35:00,94.98,94.98,94.66,94.67,66973.0,89.8876,89.8876,89.5848,89.5942,66973.0
2017-06-27 09:40:00,94.66,94.9,94.63,94.75,79129.0,89.5848,89.8119,89.5564,89.6699,79129.0
2017-06-27 09:45:00,94.77,94.86,94.7,94.79,60964.0,89.6889,89.774,89.6226,89.7078,60964.0
2017-06-27 09:50:00,94.79,94.95,94.78,94.95,56594.0,89.7078,89.8592,89.6983,89.8592,56594.0
2017-06-27 09:55:00,94.95,95.01,94.88,94.96,58996.0,89.8592,89.916,89.793,89.8687,58996.0
2017-06-27 10:00:00,94.96,95.09,94.95,95.05,59109.0,89.8687,89.9917,89.8592,89.9539,59109.0
2017-06-27 10:05:00,95.06,95.06,94.99,95.01,46762.0,89.9633,89.9633,89.8971,89.916,46762.0
2017-06-27 10:10:00,95.0,95.02,94.92,95.0,57001.0,89.9065,89.9255,89.8308,89.9065,57001.0
2017-06-27 10:15:00,95.01,95.03,94.97,94.99,34349.0,89.916,89.9349,89.8781,89.8971,34349.0
2017-06-27 10:20:00,95.0,95.04,94.95,94.95,38123.0,89.9065,89.9444,89.8592,89.8592,38123.0
2017-06-27 10:25:00,94.94,94.99,94.9,94.99,42320.0,89.8498,89.8971,89.8119,89.8971,42320.0
2017-06-27 10:30:00,95.0,95.07,94.99,95.05,42312.0,89.9065,89.9728,89.8971,89.9539,42312.0
2017-06-27 10:35:00,95.05,95.05,94.93,95.0,62051.0,89.9539,89.9539,89.8403,89.9065,62051.0
2017-06-27 10:40:00,94.99,95.14,94.99,95.08,27381.0,89.8971,90.039,89.8971,89.9822,27381.0
2017-06-27 10:45:00,95.08,95.13,95.07,95.11,29261.0,89.9822,90.0296,89.9728,90.0106,29261.0
2017-06-27 10:50:00,95.11,95.13,95.04,95.09,40819.0,90.0106,90.0296,89.9444,89.9917,40819.0
2017-06-27 10:55:00,95.09,95.13,95.07,95.12,38388.0,89.9917,90.0296,89.9728,90.0201,38388.0
2017-06-27 11:00:00,95.11,95.23,95.11,95.19,57300.0,90.0106,90.1242,90.0106,90.0863,57300.0
2017-06-27 11:05:00,95.19,95.22,95.11,95.13,31303.0,90.0863,90.1147,90.0106,90.0296,31303.0
2017-06-27 11:10:00,95.12,95.2,95.1,95.19,19181.0,90.0201,90.0958,90.0012,90.0863,19181.0
2017-06-27 11:15:00,95.18,95.19,95.11,95.11,33741.0,90.0769,90.0863,90.0106,90.0106,33741.0
2017-06-27 11:20:00,95.12,95.18,95.11,95.15,36917.0,90.0201,90.0769,90.0106,90.0485,36917.0
2017-06-27 11:25:00,95.15,95.24,95.14,95.22,29120.0,90.0485,90.1337,90.039,90.1147,29120.0
2017-06-27 11:30:00,95.22,95.25,95.16,95.2,23025.0,90.1147,90.1431,90.058,90.0958,23025.0
2017-06-27 11:35:00,95.21,95.32,95.2,95.31,37796.0,90.1053,90.2094,90.0958,90.1999,37796.0
2017-06-27 11:40:00,95.31,95.34,95.28,95.28,25582.0,90.1999,90.2283,90.1715,90.1715,25582.0
2017-06-27 11:45:00,95.27,95.32,95.25,95.31,30813.0,90.1621,90.2094,90.1431,90.1999,30813.0
2017-06-27 11:50:00,95.31,95.31,95.18,95.19,35736.0,90.1999,90.1999,90.0769,90.0863,35736.0
2017-06-27 11:55:00,95.18,95.31,95.18,95.28,39373.0,90.0769,90.1999,90.0769,90.1715,39373.0
2017-06-27 12:00:00,95.29,95.32,95.25,95.3,36658.0,90.181,90.2094,90.1431,90.1904,36658.0
2017-06-27 12:05:00,95.3,95.31,95.22,95.26,40748.0,90.1904,90.1999,90.1147,90.1526,40748.0
2017-06-27 12:10:00,95.26,95.27,95.17,95.19,27555.0,90.1526,90.1621,90.0674,90.0863,27555.0
2017-06-27 12:15:00,95.2,95.23,95.17,95.22,46993.0,90.0958,90.1242,90.0674,90.1147,46993.0
2017-06-27 12:20:00,95.22,95.27,95.21,95.23,23167.0,90.1147,90.1621,90.1053,90.1242,23167.0
2017-06-27 12:25:00,95.24,95.29,95.24,95.28,25080.0,90.1337,90.181,90.1337,90.1715,25080.0
2017-06-27 12:30:00,95.27,95.28,95.21,95.22,29555.0,90.1621,90.1715,90.1053,90.1147,29555.0
2017-06-27 12:35:00,95.21,95.26,95.19,95.21,54039.0,90.1053,90.1526,90.0863,90.1053,54039.0
2017-06-27 12:40:00,95.21,95.27,95.19,95.25,23591.0,90.1053,90.1621,90.0863,90.1431,23591.0
2017-06-27 12:45:00,95.24,95.24,95.18,95.2,21694.0,90.1337,90.1337,90.0769,90.0958,21694.0
2017-06-27 12:50:00,95.19,95.2,95.1,95.1,52865.0,90.0863,90.0958,90.0012,90.0012,52865.0
2017-06-27 12:55:00,95.11,95.21,95.09,95.18,27386.0,90.0106,90.1053,89.9917,90.0769,27386.0
2017-06-27 13:00:00,95.17,95.25,95.17,95.23,35131.0,90.0674,90.1431,90.0674,90.1242,35131.0
2017-06-27 13:05:00,95.23,95.26,95.21,95.24,81148.0,90.1242,90.1526,90.1053,90.1337,81148.0
2017-06-27 13:10:00,95.23,95.24,95.14,95.18,75578.0,90.1242,90.1337,90.039,90.0769,75578.0
2017-06-27 13:15:00,95.18,95.26,95.13,95.23,34044.0,90.0769,90.1526,90.0296,90.1242,34044.0
2017-06-27 13:20:00,95.23,95.28,95.2,95.23,46291.0,90.1242,90.1715,90.0958,90.1242,46291.0
2017-06-27 13:25:00,95.23,95.23,95.14,95.16,24543.0,90.1242,90.1242,90.039,90.058,24543.0
2017-06-27 13:30:00,95.16,95.19,95.09,95.13,48569.0,90.058,90.0863,89.9917,90.0296,48569.0
2017-06-27 13:35:00,95.13,95.14,94.98,95.04,271762.0,90.0296,90.039,89.8876,89.9444,271762.0
2017-06-27 13:40:00,95.03,95.14,94.99,95.07,77942.0,89.9349,90.039,89.8971,89.9728,77942.0
2017-06-27 13:45:00,95.07,95.09,94.99,95.01,98308.0,89.9728,89.9917,89.8971,89.916,98308.0
2017-06-27 13:50:00,95.0,95.1,94.98,95.1,74993.0,89.9065,90.0012,89.8876,90.0012,74993.0
2017-06-27 13:55:00,95.1,95.15,95.03,95.08,69132.0,90.0012,90.0485,89.9349,89.9822,69132.0
2017-06-27 14:00:00,95.08,95.14,95.03,95.06,40663.0,89.9822,90.039,89.9349,89.9633,40663.0
2017-06-27 14:05:00,95.05,95.09,94.99,95.06,92545.0,89.9539,89.9917,89.8971,89.9633,92545.0
2017-06-27 14:10:00,95.07,95.08,94.98,95.03,130025.0,89.9728,89.9822,89.8876,89.9349,130025.0
2017-06-27 14:15:00,95.02,95.1,94.99,95.09,116749.0,89.9255,90.0012,89.8971,89.9917,116749.0
2017-06-27 14:20:00,95.1,95.1,95.02,95.09,46637.0,90.0012,90.0012,89.9255,89.9917,46637.0
2017-06-27 14:25:00,95.09,95.24,95.08,95.23,138855.0,89.9917,90.1337,89.9822,90.1242,138855.0
2017-06-27 14:30:00,95.23,95.28,95.2,95.25,32306.0,90.1242,90.1715,90.0958,90.1431,32306.0
2017-06-27 14:35:00,95.24,95.24,95.12,95.13,23374.0,90.1337,90.1337,90.0201,90.0296,23374.0
2017-06-27 14:40:00,95.15,95.18,95.13,95.16,32170.0,90.0485,90.0769,90.0296,90.058,32170.0
2017-06-27 14:45:00,95.17,95.26,95.17,95.23,59634.0,90.0674,90.1526,90.0674,90.1242,59634.0
2017-06-27 14:50:00,95.23,95.27,95.22,95.25,49526.0,90.1242,90.1621,90.1147,90.1431,49526.0
2017-06-27 14:55:00,95.25,95.29,95.24,95.28,85576.0,90.1431,90.181,90.1337,90.1715,85576.0
2017-06-27 15:00:00,95.27,95.29,95.23,95.24,41498.0,90.1621,90.181,90.1242,90.1337,41498.0
2017-06-27 15:05:00,95.24,95.24,95.06,95.09,56909.0,90.1337,90.1337,89.9633,89.9917,56909.0
2017-06-27 15:10:00,95.09,95.12,95.07,95.11,35050.0,89.9917,90.0201,89.9728,90.0106,35050.0
2017-06-27 15:15:00,95.11,95.13,95.05,95.09,50667.0,90.0106,90.0296,89.9539,89.9917,50667.0
2017-06-27 15:20:00,95.09,95.1,95.06,95.07,34995.0,89.9917,90.0012,89.9633,89.9728,34995.0
2017-06-27 15:25:00,95.06,95.07,95.0,95.04,58178.0,89.9633,89.9728,89.9065,89.9444,58178.0
2017-06-27 15:30:00,95.05,95.09,94.99,95.0,69734.0,89.9539,89.9917,89.8971,89.9065,69734.0
2017-06-27 15:35:00,95.0,95.12,94.99,95.1,83123.0,89.9065,90.0201,89.8971,90.0012,83123.0
2017-06-27 15:40:00,95.09,95.13,95.03,95.09,83846.0,89.9917,90.0296,89.9349,89.9917,83846.0
2017-06-27 15:45:00,95.09,95.15,95.03,95.06,123187.0,89.9917,90.0485,89.9349,89.9633,123187.0
2017-06-27 15:50:00,95.05,95.06,94.98,94.99,221897.0,89.9539,89.9633,89.8876,89.8971,221897.0
2017-06-27 15:55:00,94.99,95.07,94.93,94.94,421963.0,89.8971,89.9728,89.8403,89.8498,421963.0
2017-06-28 09:30:00,95.19,95.53,94.97,95.11,246812.0,90.0863,90.4081,89.8781,90.0106,246812.0
2017-06-28 09:35:00,95.12,95.23,95.1,95.22,71755.0,90.0201,90.1242,90.0012,90.1147,71755.0
2017-06-28 09:40:00,95.22,95.25,94.99,95.06,65998.0,90.1147,90.1431,89.8971,89.9633,65998.0
2017-06-28 09:45:00,95.06,95.1,94.98,95.02,106511.0,89.9633,90.0012,89.8876,89.9255,106511.0
2017-06-28 09:50:00,95.02,95.04,94.77,94.8,76726.0,89.9255,89.9444,89.6889,89.7173,76726.0
2017-06-28 09:55:00,94.8,94.89,94.66,94.71,84427.0,89.7173,89.8024,89.5848,89.6321,84427.0
2017-06-28 10:00:00,94.71,94.85,94.71,94.8,72888.0,89.6321,89.7646,89.6321,89.7173,72888.0
2017-06-28 10:05:00,94.81,94.94,94.8,94.92,84274.0,89.7267,89.8498,89.7173,89.8308,84274.0
2017-06-28 10:10:00,94.91,95.03,94.87,95.03,79180.0,89.8214,89.9349,89.7835,89.9349,79180.0
2017-06-28 10:15:00,95.04,95.26,95.03,95.26,39614.0,89.9444,90.1526,89.9349,90.1526,39614.0
2017-06-28 10:20:00,95.27,95.34,95.2,95.21,70025.0,90.1621,90.2283,90.0958,90.1053,70025.0
2017-06-28 10:25:00,95.22,95.39,95.18,95.39,66043.0,90.1147,90.2756,90.0769,90.2756,66043.0
2017-06-28 10:30:00,95.39,95.42,95.29,95.34,64612.0,90.2756,90.304,90.181,90.2283,64612.0
2017-06-28 10:35:00,95.34,95.38,95.28,95.29,45416.0,90.2283,90.2662,90.1715,90.181,45416.0
2017-06-28 10:40:00,95.29,95.53,95.28,95.52,70297.0,90.181,90.4081,90.1715,90.3987,70297.0
2017-06-28 10:45:00,95.52,95.52,95.37,95.47,81197.0,90.3987,90.3987,90.2567,90.3513,81197.0
2017-06-28 10:50:00,95.46,95.64,95.46,95.64,56463.0,90.3419,90.5122,90.3419,90.5122,56463.0
2017-06-28 10:55:00,95.64,95.64,95.51,95.55,34459.0,90.5122,90.5122,90.3892,90.427,34459.0
2017-06-28 11:00:00,95.54,95.65,95.53,95.61,38139.0,90.4176,90.5217,90.4081,90.4838,38139.0
2017-06-28 11:05:00,95.6,95.61,95.51,95.57,40994.0,90.4744,90.4838,90.3892,90.446,40994.0
2017-06-28 11:10:00,95.57,95.67,95.56,95.67,32472.0,90.446,90.5406,90.4365,90.5406,32472.0
2017-06-28 11:15:00,95.67,95.68,95.58,95.59,27389.0,90.5406,90.5501,90.4554,90.4649,27389.0
2017-06-28 11:20:00,95.58,95.6,95.55,95.57,31213.0,90.4554,90.4744,90.427,90.446,31213.0
2017-06-28 11:25:00,95.56,95.63,95.53,95.54,33869.0,90.4365,90.5028,90.4081,90.4176,33869.0
2017-06-28 11:30:00,95.54,95.6,95.53,95.54,30141.0,90.4176,90.4744,90.4081,90.4176,30141.0
2017-06-28 11:35:00,95.54,95.6,95.52,95.6,60853.0,90.4176,90.4744,90.3987,90.4744,60853.0
2017-06-28 11:40:00,95.6,95.67,95.6,95.66,24708.0,90.4744,90.5406,90.4744,90.5311,24708.0
2017-06-28 11:45:00,95.66,95.68,95.65,95.68,31560.0,90.5311,90.5501,90.5217,90.5501,31560.0
2017-06-28 11:50:00,95.68,95.78,95.67,95.75,60641.0,90.5501,90.6447,90.5406,90.6163,60641.0
2017-06-28 11:55:00,95.74,95.75,95.63,95.63,31157.0,90.6069,90.6163,90.5028,90.5028,31157.0
2017-06-28 12:00:00,95.62,95.66,95.62,95.66,40725.0,90.4933,90.5311,90.4933,90.5311,40725.0
2017-06-28 12:05:00,95.66,95.74,95.65,95.73,25736.0,90.5311,90.6069,90.5217,90.5974,25736.0
2017-06-28 12:10:00,95.72,95.78,95.7,95.75,25748.0,90.5879,90.6447,90.569,90.6163,25748.0
2017-06-28 12:15:00,95.76,95.77,95.66,95.77,46786.0,90.6258,90.6353,90.5311,90.6353,46786.0
2017-06-28 12:20:00,95.76,95.77,95.7,95.72,30350.0,90.6258,90.6353,90.569,90.5879,30350.0
2017-06-28 12:25:00,95.72,95.78,95.71,95.77,21004.0,90.5879,90.6447,90.5785,90.6353,21004.0
2017-06-28 12:30:00,95.77,95.79,95.75,95.79,24531.0,90.6353,90.6542,90.6163,90.6542,24531.0
2017-06-28 12:35:00,95.78,95.8,95.74,95.79,36499.0,90.6447,90.6636,90.6069,90.6542,36499.0
2017-06-28 12:40:00,95.8,95.84,95.78,95.83,43845.0,90.6636,90.7015,90.6447,90.692,43845.0
2017-06-28 12:45:00,95.84,95.9,95.8,95.81,38894.0,90.7015,90.7583,90.6636,90.6731,38894.0
2017-06-28 12:50:00,95.81,95.83,95.75,95.79,34852.0,90.6731,90.692,90.6163,90.6542,34852.0
2017-06-28 12:55:00,95.79,95.84,95.76,95.83,29676.0,90.6542,90.7015,90.6258,90.692,29676.0
2017-06-28 13:00:00,95.83,95.9,95.81,95.82,31630.0,90.692,90.7583,90.6731,90.6826,31630.0
2017-06-28 13:05:00,95.82,95.86,95.81,95.84,13264.0,90.6826,90.7204,90.6731,90.7015,13264.0
2017-06-28 13:10:00,95.84,95.86,95.82,95.84,25107.0,90.7015,90.7204,90.6826,90.7015,25107.0
2017-06-28 13:15:00,95.84,95.89,95.84,95.88,25284.0,90.7015,90.7488,90.7015,90.7394,25284.0
2017-06-28 13:20:00,95.89,95.91,95.88,95.89,48882.0,90.7488,90.7677,90.7394,90.7488,48882.0
2017-06-28 13:25:00,95.9,95.96,95.89,95.93,38446.0,90.7583,90.8151,90.7488,90.7867,38446.0
2017-06-28 13:30:00,95.93,95.94,95.9,95.92,21700.0,90.7867,90.7961,90.7583,90.7772,21700.0
2017-06-28 13:35:00,95.92,95.97,95.88,95.95,28240.0,90.7772,90.8245,90.7394,90.8056,28240.0
2017-06-28 13:40:00,95.95,95.95,95.88,95.92,26109.0,90.8056,90.8056,90.7394,90.7772,26109.0
2017-06-28 13:45:00,95.92,95.97,95.9,95.91,36397.0,90.7772,90.8245,90.7583,90.7677,36397.0
2017-06-28 13:50:00,95.91,95.94,95.88,95.94,34502.0,90.7677,90.7961,90.7394,90.7961,34502.0
2017-06-28 13:55:00,95.95,95.96,95.92,95.94,27137.0,90.8056,90.8151,90.7772,90.7961,27137.0
2017-06-28 14:00:00,95.94,95.99,95.93,95.94,68282.0,90.7961,90.8435,90.7867,90.7961,68282.0
2017-06-28 14:05:00,95.95,95.97,95.92,95.95,58157.0,90.8056,90.8245,90.7772,90.8056,58157.0
2017-06-28 14:10:00,95.96,96.0,95.94,95.99,40582.0,90.8151,90.8529,90.7961,90.8435,40582.0
2017-06-28 14:15:00,96.0,96.04,95.98,96.03,52759.0,90.8529,90.8908,90.834,90.8813,52759.0
2017-06-28 14:20:00,96.03,96.03,95.95,95.96,45261.0,90.8813,90.8813,90.8056,90.8151,45261.0
2017-06-28 14:25:00,95.96,95.98,95.88,95.91,59867.0,90.8151,90.834,90.7394,90.7677,59867.0
2017-06-28 14:30:00,95.91,95.95,95.9,95.94,43946.0,90.7677,90.8056,90.7583,90.7961,43946.0
2017-06-28 14:35:00,95.94,95.99,95.9,95.98,29198.0,90.7961,90.8435,90.7583,90.834,29198.0
2017-06-28 14:40:00,95.98,96.03,95.98,96.02,31088.0,90.834,90.8813,90.834,90.8718,31088.0
2017-06-28 14:45:00,96.02,96.05,96.0,96.04,28611.0,90.8718,90.9002,90.8529,90.8908,28611.0
2017-06-28 14:50:00,96.04,96.07,96.02,96.04,36461.0,90.8908,90.9192,90.8718,90.8908,36461.0
2017-06-28 14:55:00,96.03,96.07,96.02,96.06,56768.0,90.8813,90.9192,90.8718,90.9097,56768.0
2017-06-28 15:00:00,96.07,96.12,96.05,96.11,57828.0,90.9192,90.9665,90.9002,90.957,57828.0
2017-06-28 15:05:00,96.1,96.15,96.09,96.12,64261.0,90.9476,90.9949,90.9381,90.9665,64261.0
2017-06-28 15:10:00,96.12,96.14,96.09,96.1,33516.0,90.9665,90.9854,90.9381,90.9476,33516.0
2017-06-28 15:15:00,96.11,96.14,96.1,96.12,38074.0,90.957,90.9854,90.9476,90.9665,38074.0
2017-06-28 15:20:00,96.12,96.12,96.08,96.11,44408.0,90.9665,90.9665,90.9286,90.957,44408.0
2017-06-28 15:25:00,96.11,96.21,96.1,96.2,63659.0,90.957,91.0517,90.9476,91.0422,63659.0
2017-06-28 15:30:00,96.2,96.27,96.2,96.27,102012.0,91.0422,91.1084,91.0422,91.1084,102012.0
2017-06-28 15:35:00,96.27,96.31,96.26,96.29,105536.0,91.1084,91.1463,91.099,91.1274,105536.0
2017-06-28 15:40:00,96.29,96.3,96.25,96.26,112245.0,91.1274,91.1368,91.0895,91.099,112245.0
2017-06-28 15:45:00,96.26,96.35,96.26,96.34,95372.0,91.099,91.1842,91.099,91.1747,95372.0
2017-06-28 15:50:00,96.35,96.41,96.33,96.38,190615.0,91.1842,91.2409,91.1652,91.2125,190615.0
2017-06-28 15:55:00,96.37,96.37,96.18,96.23,348949.0,91.2031,91.2031,91.0233,91.0706,348949.0
2017-06-29 09:30:00,95.79,95.79,94.25,94.95,703449.0,90.6542,90.6542,89.1967,89.8592,703449.0
2017-06-29 09:35:00,94.91,95.22,94.84,95.15,156527.0,89.8214,90.1147,89.7551,90.0485,156527.0
2017-06-29 09:40:00,95.14,95.41,95.09,95.16,192085.0,90.039,90.2946,89.9917,90.058,192085.0
2017-06-29 09:45:00,95.17,95.25,95.05,95.18,141392.0,90.0674,90.1431,89.9539,90.0769,141392.0
2017-06-29 09:50:00,95.2,95.25,95.09,95.11,114732.0,90.0958,90.1431,89.9917,90.0106,114732.0
2017-06-29 09:55:00,95.1,95.23,95.05,95.07,107475.0,90.0012,90.1242,89.9539,89.9728,107475.0
2017-06-29 10:00:00,95.07,95.13,94.99,95.0,105587.0,89.9728,90.0296,89.8971,89.9065,105587.0
2017-06-29 10:05:00,95.0,95.12,94.99,95.08,104250.0,89.9065,90.0201,89.8971,89.9822,104250.0
2017-06-29 10:10:00,95.07,95.12,94.97,94.98,122641.0,89.9728,90.0201,89.8781,89.8876,122641.0
2017-06-29 10:15:00,94.98,94.99,94.8,94.93,87085.0,89.8876,89.8971,89.7173,89.8403,87085.0
2017-06-29 10:20:00,94.92,95.05,94.91,94.98,56086.0,89.8308,89.9539,89.8214,89.8876,56086.0
2017-06-29 10:25:00,94.97,95.02,94.8,95.0,53258.0,89.8781,89.9255,89.7173,89.9065,53258.0
2017-06-29 10:30:00,95.02,95.02,94.87,94.96,51876.0,89.9255,89.9255,89.7835,89.8687,51876.0
2017-06-29 10:35:00,94.95,95.04,94.95,95.01,52457.0,89.8592,89.9444,89.8592,89.916,52457.0
2017-06-29 10:40:00,95.0,95.05,94.9,95.0,70743.0,89.9065,89.9539,89.8119,89.9065,70743.0
2017-06-29 10:45:00,95.0,95.02,94.94,94.97,52594.0,89.9065,89.9255,89.8498,89.8781,52594.0
2017-06-29 10:50:00,94.96,94.96,94.69,94.7,57087.0,89.8687,89.8687,89.6132,89.6226,57087.0
2017-06-29 10:55:00,94.7,94.71,94.58,94.64,73457.0,89.6226,89.6321,89.5091,89.5658,73457.0
2017-06-29 11:00:00,94.64,94.74,94.58,94.72,68003.0,89.5658,89.6605,89.5091,89.6415,68003.0
2017-06-29 11:05:00,94.72,94.72,94.47,94.48,117298.0,89.6415,89.6415,89.405,89.4144,117298.0
2017-06-29 11:10:00,94.49,94.51,94.38,94.48,73308.0,89.4239,89.4428,89.3198,89.4144,73308.0
2017-06-29 11:15:00,94.47,94.54,94.42,94.48,56922.0,89.405,89.4712,89.3576,89.4144,56922.0
2017-06-29 11:20:00,94.48,94.51,94.31,94.46,80592.0,89.4144,89.4428,89.2535,89.3955,80592.0
2017-06-29 11:25:00,94.45,94.47,94.37,94.44,65011.0,89.386,89.405,89.3103,89.3766,65011.0
2017-06-29 11:30:00,94.44,94.44,94.22,94.37,116745.0,89.3766,89.3766,89.1684,89.3103,116745.0
2017-06-29 11:35:00,94.37,94.38,94.29,94.3,86527.0,89.3103,89.3198,89.2346,89.2441,86527.0
2017-06-29 11:40:00,94.31,94.46,94.31,94.42,114669.0,89.2535,89.3955,89.2535,89.3576,114669.0
2017-06-29 11:45:00,94.42,94.64,94.39,94.57,165458.0,89.3576,89.5658,89.3292,89.4996,165458.0
2017-06-29 11:50:00,94.56,94.67,94.4,94.56,111162.0,89.4901,89.5942,89.3387,89.4901,111162.0
2017-06-29 11:55:00,94.55,94.61,94.44,94.53,55622.0,89.4807,89.5374,89.3766,89.4617,55622.0
2017-06-29 12:00:00,94.53,94.55,94.3,94.51,62094.0,89.4617,89.4807,89.2441,89.4428,62094.0
2017-06-29 12:05:00,94.51,94.61,94.45,94.59,31098.0,89.4428,89.5374,89.386,89.5185,31098.0
2017-06-29 12:10:00,94.59,94.72,94.57,94.65,46612.0,89.5185,89.6415,89.4996,89.5753,46612.0
2017-06-29 12:15:00,94.65,94.78,94.62,94.76,63782.0,89.5753,89.6983,89.5469,89.6794,63782.0
2017-06-29 12:20:00,94.76,94.78,94.65,94.75,30705.0,89.6794,89.6983,89.5753,89.6699,30705.0
2017-06-29 12:25:00,94.75,94.78,94.68,94.77,43977.0,89.6699,89.6983,89.6037,89.6889,43977.0
2017-06-29 12:30:00,94.76,94.81,94.71,94.74,39874.0,89.6794,89.7267,89.6321,89.6605,39874.0
2017-06-29 12:35:00,94.75,94.85,94.7,94.71,35540.0,89.6699,89.7646,89.6226,89.6321,35540.0
2017-06-29 12:40:00,94.7,94.79,94.69,94.75,42249.0,89.6226,89.7078,89.6132,89.6699,42249.0
2017-06-29 12:45:00,94.75,94.75,94.62,94.64,65873.0,89.6699,89.6699,89.5469,89.5658,65873.0
2017-06-29 12:50:00,94.63,94.66,94.54,94.58,35721.0,89.5564,89.5848,89.4712,89.5091,35721.0
2017-06-29 12:55:00,94.57,94.57,94.44,94.46,40875.0,89.4996,89.4996,89.3766,89.3955,40875.0
2017-06-29 13:00:00,94.45,94.57,94.44,94.52,30162.0,89.386,89.4996,89.3766,89.4523,30162.0
2017-06-29 13:05:00,94.52,94.52,94.32,94.39,47338.0,89.4523,89.4523,89.263,89.3292,47338.0
2017-06-29 13:10:00,94.38,94.4,94.22,94.25,80168.0,89.3198,89.3387,89.1684,89.1967,80168.0
2017-06-29 13:15:00,94.24,94.25,94.12,94.12,126022.0,89.1873,89.1967,89.0737,89.0737,126022.0
2017-06-29 13:20:00,94.12,94.12,94.01,94.06,199590.0,89.0737,89.0737,88.9696,89.0169,199590.0
2017-06-29 13:25:00,94.05,94.13,94.02,94.05,89752.0,89.0075,89.0832,88.9791,89.0075,89752.0
2017-06-29 13:30:00,94.07,94.27,94.03,94.25,104203.0,89.0264,89.2157,88.9885,89.1967,104203.0
2017-06-29 13:35:00,94.24,94.26,94.14,94.23,52619.0,89.1873,89.2062,89.0926,89.1778,52619.0
2017-06-29 13:40:00,94.24,94.3,94.18,94.23,90168.0,89.1873,89.2441,89.1305,89.1778,90168.0
2017-06-29 13:45:00,94.23,94.3,94.18,94.24,102864.0,89.1778,89.2441,89.1305,89.1873,102864.0
2017-06-29 13:50:00,94.23,94.25,94.15,94.21,58525.0,89.1778,89.1967,89.1021,89.1589,58525.0
2017-06-29 13:55:00,94.2,94.28,94.16,94.19,40198.0,89.1494,89.2251,89.1116,89.14,40198.0
2017-06-29 14:00:00,94.18,94.19,94.11,94.18,33374.0,89.1305,89.14,89.0643,89.1305,33374.0
2017-06-29 14:05:00,94.18,94.36,94.17,94.31,44536.0,89.1305,89.3008,89.121,89.2535,44536.0
2017-06-29 14:10:00,94.31,94.36,94.27,94.32,35980.0,89.2535,89.3008,89.2157,89.263,35980.0
2017-06-29 14:15:00,94.33,94.36,94.21,94.23,63049.0,89.2725,89.3008,89.1589,89.1778,63049.0
2017-06-29 14:20:00,94.24,94.39,94.24,94.36,80426.0,89.1873,89.3292,89.1873,89.3008,80426.0
2017-06-29 14:25:00,94.36,94.5,94.36,94.5,58639.0,89.3008,89.4333,89.3008,89.4333,58639.0
2017-06-29 14:30:00,94.5,94.55,94.42,94.47,58630.0,89.4333,89.4807,89.3576,89.405,58630.0
2017-06-29 14:35:00,94.47,94.54,94.42,94.54,85393.0,89.405,89.4712,89.3576,89.4712,85393.0
2017-06-29 14:40:00,94.55,94.63,94.52,94.58,51860.0,89.4807,89.5564,89.4523,89.5091,51860.0
2017-06-29 14:45:00,94.58,94.58,94.51,94.52,46066.0,89.5091,89.5091,89.4428,89.4523,46066.0
2017-06-29 14:50:00,94.51,94.62,94.49,94.62,50215.0,89.4428,89.5469,89.4239,89.5469,50215.0
2017-06-29 14:55:00,94.61,94.68,94.6,94.66,71221.0,89.5374,89.6037,89.528,89.5848,71221.0
2017-06-29 15:00:00,94.66,94.81,94.64,94.77,68588.0,89.5848,89.7267,89.5658,89.6889,68588.0
2017-06-29 15:05:00,94.78,94.8,94.7,94.7,138624.0,89.6983,89.7173,89.6226,89.6226,138624.0
2017-06-29 15:10:00,94.7,94.7,94.6,94.64,71457.0,89.6226,89.6226,89.528,89.5658,71457.0
2017-06-29 15:15:00,94.63,94.75,94.62,94.7,99246.0,89.5564,89.6699,89.5469,89.6226,99246.0
2017-06-29 15:20:00,94.7,94.74,94.61,94.62,81360.0,89.6226,89.6605,89.5374,89.5469,81360.0
2017-06-29 15:25:00,94.62,94.63,94.5,94.54,124985.0,89.5469,89.5564,89.4333,89.4712,124985.0
2017-06-29 15:30:00,94.54,94.75,94.53,94.7,96390.0,89.4712,89.6699,89.4617,89.6226,96390.0
2017-06-29 15:35:00,94.71,94.76,94.64,94.7,154194.0,89.6321,89.6794,89.5658,89.6226,154194.0
2017-06-29 15:40:00,94.7,94.7,94.49,94.5,158513.0,89.6226,89.6226,89.4239,89.4333,158513.0
2017-06-29 15:45:00,94.49,94.57,94.41,94.41,156089.0,89.4239,89.4996,89.3482,89.3482,156089.0
2017-06-29 15:50:00,94.41,94.53,94.41,94.47,139996.0,89.3482,89.4617,89.3482,89.405,139996.0
2017-06-29 15:55:00,94.46,94.49,94.39,94.41,306440.0,89.3955,89.4239,89.3292,89.3482,306440.0
2017-06-30 09:30:00,94.38,94.62,94.08,94.24,236616.0,89.3198,89.5469,89.0359,89.1873,236616.0
2017-06-30 09:35:00,94.22,94.45,94.15,94.38,101276.0,89.1684,89.386,89.1021,89.3198,101276.0
2017-06-30 09:40:00,94.4,94.43,94.14,94.21,204970.0,89.3387,89.3671,89.0926,89.1589,204970.0
2017-06-30 09:45:00,94.22,94.37,94.16,94.32,151961.0,89.1684,89.3103,89.1116,89.263,151961.0
2017-06-30 09:50:00,94.33,94.45,94.25,94.28,159941.0,89.2725,89.386,89.1967,89.2251,159941.0
2017-06-30 09:55:00,94.28,94.33,94.19,94.22,112850.0,89.2251,89.2725,89.14,89.1684,112850.0
2017-06-30 10:00:00,94.24,94.31,94.15,94.17,99155.0,89.1873,89.2535,89.1021,89.121,99155.0
2017-06-30 10:05:00,94.18,94.39,94.16,94.38,78930.0,89.1305,89.3292,89.1116,89.3198,78930.0
2017-06-30 10:10:00,94.37,94.38,94.25,94.29,86318.0,89.3103,89.3198,89.1967,89.2346,86318.0
2017-06-30 10:15:00,94.3,94.37,94.25,94.32,106884.0,89.2441,89.3103,89.1967,89.263,106884.0
2017-06-30 10:20:00,94.32,94.43,94.32,94.42,128530.0,89.263,89.3671,89.263,89.3576,128530.0
2017-06-30 10:25:00,94.42,94.51,94.41,94.5,112333.0,89.3576,89.4428,89.3482,89.4333,112333.0
2017-06-30 10:30:00,94.5,94.62,94.49,94.56,90894.0,89.4333,89.5469,89.4239,89.4901,90894.0
2017-06-30 10:35:00,94.56,94.58,94.33,94.34,131740.0,89.4901,89.5091,89.2725,89.2819,131740.0
2017-06-30 10:40:00,94.35,94.47,94.35,94.43,85090.0,89.2914,89.405,89.2914,89.3671,85090.0
2017-06-30 10:45:00,94.43,94.5,94.34,94.38,101179.0,89.3671,89.4333,89.2819,89.3198,101179.0
2017-06-30 10:50:00,94.38,94.5,94.38,94.45,40381.0,89.3198,89.4333,89.3198,89.386,40381.0
2017-06-30 10:55:00,94.45,94.49,94.42,94.43,61331.0,89.386,89.4239,89.3576,89.3671,61331.0
2017-06-30 11:00:00,94.43,94.45,94.23,94.25,130273.0,89.3671,89.386,89.1778,89.1967,130273.0
2017-06-30 11:05:00,94.26,94.26,94.22,94.26,60949.0,89.2062,89.2062,89.1684,89.2062,60949.0
2017-06-30 11:10:00,94.26,94.3,94.21,94.23,69505.0,89.2062,89.2441,89.1589,89.1778,69505.0
2017-06-30 11:15:00,94.23,94.26,94.21,94.26,49713.0,89.1778,89.2062,89.1589,89.2062,49713.0
2017-06-30 11:20:00,94.25,94.26,94.17,94.25,100155.0,89.1967,89.2062,89.121,89.1967,100155.0
2017-06-30 11:25:00,94.24,94.27,94.11,94.15,70658.0,89.1873,89.2157,89.0643,89.1021,70658.0
2017-06-30 11:30:00,94.15,94.17,94.08,94.15,120651.0,89.1021,89.121,89.0359,89.1021,120651.0
2017-06-30 11:35:00,94.15,94.18,94.09,94.1,213284.0,89.1021,89.1305,89.0453,89.0548,213284.0
2017-06-30 11:40:00,94.1,94.16,94.1,94.15,46351.0,89.0548,89.1116,89.0548,89.1021,46351.0
2017-06-30 11:45:00,94.14,94.2,94.12,94.2,64325.0,89.0926,89.1494,89.0737,89.1494,64325.0
2017-06-30 11:50:00,94.19,94.21,94.08,94.2,65915.0,89.14,89.1589,89.0359,89.1494,65915.0
2017-06-30 11:55:00,94.2,94.27,94.19,94.22,86357.0,89.1494,89.2157,89.14,89.1684,86357.0
2017-06-30 12:00:00,94.23,94.29,94.21,94.28,29770.0,89.1778,89.2346,89.1589,89.2251,29770.0
2017-06-30 12:05:00,94.28,94.32,94.26,94.32,27543.0,89.2251,89.263,89.2062,89.263,27543.0
2017-06-30 12:10:00,94.33,94.4,94.33,94.38,23494.0,89.2725,89.3387,89.2725,89.3198,23494.0
2017-06-30 12:15:00,94.37,94.37,94.33,94.35,59496.0,89.3103,89.3103,89.2725,89.2914,59496.0
2017-06-30 12:20:00,94.36,94.42,94.34,94.38,54532.0,89.3008,89.3576,89.2819,89.3198,54532.0
2017-06-30 12:25:00,94.38,94.42,94.35,94.4,40204.0,89.3198,89.3576,89.2914,89.3387,40204.0
2017-06-30 12:30:00,94.4,94.41,94.35,94.36,66675.0,89.3387,89.3482,89.2914,89.3008,66675.0
2017-06-30 12:35:00,94.37,94.44,94.36,94.41,67068.0,89.3103,89.3766,89.3008,89.3482,67068.0
2017-06-30 12:40:00,94.42,94.45,94.41,94.45,22901.0,89.3576,89.386,89.3482,89.386,22901.0
2017-06-30 12:45:00,94.45,94.45,94.33,94.34,29358.0,89.386,89.386,89.2725,89.2819,29358.0
2017-06-30 12:50:00,94.34,94.36,94.3,94.36,33382.0,89.2819,89.3008,89.2441,89.3008,33382.0
2017-06-30 12:55:00,94.35,94.37,94.33,94.34,32108.0,89.2914,89.3103,89.2725,89.2819,32108.0
2017-06-30 13:00:00,94.33,94.34,94.3,94.33,32078.0,89.2725,89.2819,89.2441,89.2725,32078.0
2017-06-30 13:05:00,94.33,94.34,94.3,94.31,35271.0,89.2725,89.2819,89.2441,89.2535,35271.0
2017-06-30 13:10:00,94.32,94.32,94.26,94.26,25057.0,89.263,89.263,89.2062,89.2062,25057.0
2017-06-30 13:15:00,94.27,94.29,94.24,94.27,18342.0,89.2157,89.2346,89.1873,89.2157,18342.0
2017-06-30 13:20:00,94.27,94.32,94.26,94.29,31498.0,89.2157,89.263,89.2062,89.2346,31498.0
2017-06-30 13:25:00,94.3,94.38,94.28,94.38,27210.0,89.2441,89.3198,89.2251,89.3198,27210.0
2017-06-30 13:30:00,94.39,94.42,94.37,94.41,26605.0,89.3292,89.3576,89.3103,89.3482,26605.0
2017-06-30 13:35:00,94.4,94.4,94.33,94.33,64233.0,89.3387,89.3387,89.2725,89.2725,64233.0
2017-06-30 13:40:00,94.33,94.33,94.26,94.29,32853.0,89.2725,89.2725,89.2062,89.2346,32853.0
2017-06-30 13:45:00,94.29,94.33,94.29,94.33,32441.0,89.2346,89.2725,89.2346,89.2725,32441.0
2017-06-30 13:50:00,94.33,94.33,94.25,94.26,33479.0,89.2725,89.2725,89.1967,89.2062,33479.0
2017-06-30 13:55:00,94.26,94.33,94.25,94.26,86551.0,89.2062,89.2725,89.1967,89.2062,86551.0
2017-06-30 14:00:00,94.25,94.27,94.22,94.22,42803.0,89.1967,89.2157,89.1684,89.1684,42803.0
2017-06-30 14:05:00,94.23,94.32,94.21,94.28,40236.0,89.1778,89.263,89.1589,89.2251,40236.0
2017-06-30 14:10:00,94.29,94.32,94.25,94.3,44414.0,89.2346,89.263,89.1967,89.2441,44414.0
2017-06-30 14:15:00,94.3,94.32,94.27,94.3,35277.0,89.2441,89.263,89.2157,89.2441,35277.0
2017-06-30 14:20:00,94.29,94.35,94.27,94.34,44626.0,89.2346,89.2914,89.2157,89.2819,44626.0
2017-06-30 14:25:00,94.34,94.43,94.33,94.4,46481.0,89.2819,89.3671,89.2725,89.3387,46481.0
2017-06-30 14:30:00,94.39,94.4,94.33,94.34,50147.0,89.3292,89.3387,89.2725,89.2819,50147.0
2017-06-30 14:35:00,94.34,94.38,94.31,94.32,50691.0,89.2819,89.3198,89.2535,89.263,50691.0
2017-06-30 14:40:00,94.32,94.33,94.29,94.33,40662.0,89.263,89.2725,89.2346,89.2725,40662.0
2017-06-30 14:45:00,94.33,94.4,94.29,94.4,58562.0,89.2725,89.3387,89.2346,89.3387,58562.0
2017-06-30 14:50:00,94.39,94.4,94.37,94.39,36885.0,89.3292,89.3387,89.3103,89.3292,36885.0
2017-06-30 14:55:00,94.39,94.41,94.37,94.39,48226.0,89.3292,89.3482,89.3103,89.3292,48226.0
2017-06-30 15:00:00,94.39,94.41,94.27,94.29,99646.0,89.3292,89.3482,89.2157,89.2346,99646.0
2017-06-30 15:05:00,94.29,94.3,94.23,94.25,73259.0,89.2346,89.2441,89.1778,89.1967,73259.0
2017-06-30 15:10:00,94.26,94.27,94.12,94.13,71410.0,89.2062,89.2157,89.0737,89.0832,71410.0
2017-06-30 15:15:00,94.13,94.13,94.05,94.08,141575.0,89.0832,89.0832,89.0075,89.0359,141575.0
2017-06-30 15:20:00,94.08,94.15,94.08,94.12,102756.0,89.0359,89.1021,89.0359,89.0737,102756.0
2017-06-30 15:25:00,94.13,94.14,94.08,94.11,79092.0,89.0832,89.0926,89.0359,89.0643,79092.0
2017-06-30 15:30:00,94.12,94.12,94.0,94.02,138455.0,89.0737,89.0737,88.9602,88.9791,138455.0
2017-06-30 15:35:00,94.02,94.07,94.01,94.06,114430.0,88.9791,89.0264,88.9696,89.0169,114430.0
2017-06-30 15:40:00,94.05,94.12,94.04,94.09,131787.0,89.0075,89.0737,88.998,89.0453,131787.0
2017-06-30 15:45:00,94.1,94.24,94.09,94.17,157232.0,89.0548,89.1873,89.0453,89.121,157232.0
2017-06-30 15:50:00,94.17,94.18,94.03,94.03,151808.0,89.121,89.1305,88.9885,88.9885,151808.0
2017-06-30 15:55:00,94.04,94.05,93.78,93.8,625224.0,88.998,89.0075,88.7519,88.7709,625224.0
2017-07-03 09:30:00,94.34,94.41,94.03,94.26,254203.0,89.2819,89.3482,88.9885,89.2062,254203.0
2017-07-03 09:35:00,94.26,94.3,94.09,94.22,151571.0,89.2062,89.2441,89.0453,89.1684,151571.0
2017-07-03 09:40:00,94.25,94.28,93.96,94.0,159372.0,89.1967,89.2251,88.9223,88.9602,159372.0
2017-07-03 09:45:00,94.0,94.1,93.99,94.05,181658.0,88.9602,89.0548,88.9507,89.0075,181658.0
2017-07-03 09:50:00,94.06,94.13,93.94,93.97,140118.0,89.0169,89.0832,88.9034,88.9318,140118.0
2017-07-03 09:55:00,93.98,93.98,93.88,93.9,105937.0,88.9412,88.9412,88.8466,88.8655,105937.0
2017-07-03 10:00:00,93.9,93.99,93.85,93.93,77381.0,88.8655,88.9507,88.8182,88.8939,77381.0
2017-07-03 10:05:00,93.93,94.18,93.92,94.17,95209.0,88.8939,89.1305,88.8844,89.121,95209.0
2017-07-03 10:10:00,94.18,94.34,94.16,94.28,139612.0,89.1305,89.2819,89.1116,89.2251,139612.0
2017-07-03 10:15:00,94.28,94.35,94.0,94.09,120374.0,89.2251,89.2914,88.9602,89.0453,120374.0
2017-07-03 10:20:00,94.09,94.15,94.01,94.13,73706.0,89.0453,89.1021,88.9696,89.0832,73706.0
2017-07-03 10:25:00,94.13,94.23,94.1,94.14,77609.0,89.0832,89.1778,89.0548,89.0926,77609.0
2017-07-03 10:30:00,94.13,94.14,94.06,94.06,79434.0,89.0832,89.0926,89.0169,89.0169,79434.0
2017-07-03 10:35:00,94.06,94.08,94.0,94.02,66068.0,89.0169,89.0359,88.9602,88.9791,66068.0
2017-07-03 10:40:00,94.01,94.1,93.99,94.1,72161.0,88.9696,89.0548,88.9507,89.0548,72161.0
2017-07-03 10:45:00,94.1,94.2,94.09,94.13,87321.0,89.0548,89.1494,89.0453,89.0832,87321.0
2017-07-03 10:50:00,94.14,94.16,93.95,93.95,91872.0,89.0926,89.1116,88.9128,88.9128,91872.0
2017-07-03 10:55:00,93.96,94.02,93.94,93.99,106227.0,88.9223,88.9791,88.9034,88.9507,106227.0
2017-07-03 11:00:00,93.98,94.02,93.93,93.97,83690.0,88.9412,88.9791,88.8939,88.9318,83690.0
2017-07-03 11:05:00,93.97,94.04,93.87,94.04,125295.0,88.9318,88.998,88.8371,88.998,125295.0
2017-07-03 11:10:00,94.05,94.13,93.98,94.12,71170.0,89.0075,89.0832,88.9412,89.0737,71170.0
2017-07-03 11:15:00,94.13,94.15,93.97,93.97,71133.0,89.0832,89.1021,88.9318,88.9318,71133.0
2017-07-03 11:20:00,93.98,94.08,93.96,94.08,180924.0,88.9412,89.0359,88.9223,89.0359,180924.0
2017-07-03 11:25:00,94.08,94.12,94.0,94.02,119917.0,89.0359,89.0737,88.9602,88.9791,119917.0
2017-07-03 11:30:00,94.02,94.12,94.01,94.05,101416.0,88.9791,89.0737,88.9696,89.0075,101416.0
2017-07-03 11:35:00,94.06,94.06,93.99,94.03,60844.0,89.0169,89.0169,88.9507,88.9885,60844.0
2017-07-03 11:40:00,94.03,94.03,93.98,94.02,31473.0,88.9885,88.9885,88.9412,88.9791,31473.0
2017-07-03 11:45:00,94.03,94.07,94.0,94.06,43137.0,88.9885,89.0264,88.9602,89.0169,43137.0
2017-07-03 11:50:00,94.06,94.07,93.95,93.98,58754.0,89.0169,89.0264,88.9128,88.9412,58754.0
2017-07-03 11:55:00,93.99,94.1,93.98,94.09,44189.0,88.9507,89.0548,88.9412,89.0453,44189.0
2017-07-03 12:00:00,94.1,94.1,93.94,93.94,77284.0,89.0548,89.0548,88.9034,88.9034,77284.0
2017-07-03 12:05:00,93.94,93.94,93.79,93.8,102640.0,88.9034,88.9034,88.7614,88.7709,102640.0
2017-07-03 12:10:00,93.81,93.81,93.59,93.62,99772.0,88.7803,88.7803,88.5721,88.6005,99772.0
2017-07-03 12:15:00,93.61,93.72,93.58,93.63,96168.0,88.5911,88.6952,88.5627,88.61,96168.0
2017-07-03 12:20:00,93.63,93.64,93.56,93.59,74653.0,88.61,88.6195,88.5437,88.5721,74653.0
2017-07-03 12:25:00,93.59,93.65,93.57,93.63,162411.0,88.5721,88.6289,88.5532,88.61,162411.0
2017-07-03 12:30:00,93.63,93.64,93.5,93.52,117173.0,88.61,88.6195,88.487,88.5059,117173.0
2017-07-03 12:35:00,93.52,93.55,93.39,93.41,192897.0,88.5059,88.5343,88.3829,88.4018,192897.0
2017-07-03 12:40:00,93.41,93.51,93.41,93.47,157399.0,88.4018,88.4964,88.4018,88.4586,157399.0
2017-07-03 12:45:00,93.47,93.5,93.42,93.45,117188.0,88.4586,88.487,88.4112,88.4396,117188.0
2017-07-03 12:50:00,93.46,93.53,93.44,93.53,114115.0,88.4491,88.5153,88.4302,88.5153,114115.0
2017-07-03 12:55:00,93.53,93.55,93.38,93.39,183282.0,88.5153,88.5343,88.3734,88.3829,183282.0
2017-07-05 09:30:00,93.55,94.4,93.54,94.0,335401.0,88.5343,89.3387,88.5248,88.9602,335401.0
2017-07-05 09:35:00,94.03,94.31,94.0,94.17,120986.0,88.9885,89.2535,88.9602,89.121,120986.0
2017-07-05 09:40:00,94.16,94.2,93.96,94.02,100660.0,89.1116,89.1494,88.9223,88.9791,100660.0
2017-07-05 09:45:00,94.0,94.05,93.74,93.83,176708.0,88.9602,89.0075,88.7141,88.7993,176708.0
2017-07-05 09:50:00,93.84,93.97,93.79,93.93,114375.0,88.8087,88.9318,88.7614,88.8939,114375.0
2017-07-05 09:55:00,93.93,94.03,93.92,94.0,62296.0,88.8939,88.9885,88.8844,88.9602,62296.0
2017-07-05 10:00:00,93.99,94.02,93.8,93.82,69205.0,88.9507,88.9791,88.7709,88.7898,69205.0
2017-07-05 10:05:00,93.82,93.91,93.76,93.81,1059085.0,88.7898,88.875,88.733,88.7803,1059085.0
2017-07-05 10:10:00,93.82,93.96,93.8,93.94,227341.0,88.7898,88.9223,88.7709,88.9034,227341.0
2017-07-05 10:15:00,93.95,93.96,93.73,93.75,135029.0,88.9128,88.9223,88.7046,88.7236,135029.0
2017-07-05 10:20:00,93.75,93.96,93.74,93.93,130242.0,88.7236,88.9223,88.7141,88.8939,130242.0
2017-07-05 10:25:00,93.93,94.03,93.83,94.02,139239.0,88.8939,88.9885,88.7993,88.9791,139239.0
2017-07-05 10:30:00,94.02,94.16,94.01,94.14,70775.0,88.9791,89.1116,88.9696,89.0926,70775.0
2017-07-05 10:35:00,94.14,94.14,93.98,94.03,86062.0,89.0926,89.0926,88.9412,88.9885,86062.0
2017-07-05 10:40:00,94.04,94.1,94.01,94.09,113378.0,88.998,89.0548,88.9696,89.0453,113378.0
2017-07-05 10:45:00,94.08,94.23,94.07,94.12,111605.0,89.0359,89.1778,89.0264,89.0737,111605.0
2017-07-05 10:50:00,94.12,94.12,94.01,94.07,89148.0,89.0737,89.0737,88.9696,89.0264,89148.0
2017-07-05 10:55:00,94.08,94.09,93.98,94.0,78908.0,89.0359,89.0453,88.9412,88.9602,78908.0
2017-07-05 11:00:00,94.0,94.02,93.96,94.0,113021.0,88.9602,88.9791,88.9223,88.9602,113021.0
2017-07-05 11:05:00,94.0,94.1,93.98,94.08,98447.0,88.9602,89.0548,88.9412,89.0359,98447.0
2017-07-05 11:10:00,94.09,94.1,94.04,94.09,63293.0,89.0453,89.0548,88.998,89.0453,63293.0
2017-07-05 11:15:00,94.09,94.13,94.08,94.09,58823.0,89.0453,89.0832,89.0359,89.0453,58823.0
2017-07-05 11:20:00,94.09,94.12,94.05,94.06,71562.0,89.0453,89.0737,89.0075,89.0169,71562.0
2017-07-05 11:25:00,94.07,94.13,94.06,94.11,98432.0,89.0264,89.0832,89.0169,89.0643,98432.0
2017-07-05 11:30:00,94.1,94.19,94.07,94.17,84094.0,89.0548,89.14,89.0264,89.121,84094.0
2017-07-05 11:35:00,94.17,94.21,94.14,94.14,82245.0,89.121,89.1589,89.0926,89.0926,82245.0
2017-07-05 11:40:00,94.14,94.15,94.01,94.02,66453.0,89.0926,89.1021,88.9696,88.9791,66453.0
2017-07-05 11:45:00,94.03,94.09,94.02,94.09,38738.0,88.9885,89.0453,88.9791,89.0453,38738.0
2017-07-05 11:50:00,94.08,94.16,94.08,94.13,41257.0,89.0359,89.1116,89.0359,89.0832,41257.0
2017-07-05 11:55:00,94.13,94.18,94.11,94.15,53457.0,89.0832,89.1305,89.0643,89.1021,53457.0
2017-07-05 12:00:00,94.15,94.21,94.15,94.2,52185.0,89.1021,89.1589,89.1021,89.1494,52185.0
2017-07-05 12:05:00,94.2,94.2,94.12,94.12,45980.0,89.1494,89.1494,89.0737,89.0737,45980.0
2017-07-05 12:10:00,94.12,94.2,93.99,94.04,312136.0,89.0737,89.1494,88.9507,88.998,312136.0
2017-07-05 12:15:00,94.05,94.1,94.0,94.08,131706.0,89.0075,89.0548,88.9602,89.0359,131706.0
2017-07-05 12:20:00,94.08,94.15,94.08,94.11,43233.0,89.0359,89.1021,89.0359,89.0643,43233.0
2017-07-05 12:25:00,94.11,94.15,94.09,94.1,80145.0,89.0643,89.1021,89.0453,89.0548,80145.0
2017-07-05 12:30:00,94.09,94.09,94.0,94.01,38071.0,89.0453,89.0453,88.9602,88.9696,38071.0
2017-07-05 12:35:00,94.0,94.08,93.99,94.04,41098.0,88.9602,89.0359,88.9507,88.998,41098.0
2017-07-05 12:40:00,94.05,94.05,93.98,94.0,61377.0,89.0075,89.0075,88.9412,88.9602,61377.0
2017-07-05 12:45:00,94.01,94.08,93.99,94.01,45649.0,88.9696,89.0359,88.9507,88.9696,45649.0
2017-07-05 12:50:00,94.01,94.06,93.99,94.03,43659.0,88.9696,89.0169,88.9507,88.9885,43659.0
2017-07-05 12:55:00,94.03,94.05,94.0,94.01,26209.0,88.9885,89.0075,88.9602,88.9696,26209.0
2017-07-05 13:00:00,94.01,94.04,93.99,94.0,55177.0,88.9696,88.998,88.9507,88.9602,55177.0
2017-07-05 13:05:00,94.0,94.06,93.98,94.05,90759.0,88.9602,89.0169,88.9412,89.0075,90759.0
2017-07-05 13:10:00,94.05,94.06,93.99,94.04,98936.0,89.0075,89.0169,88.9507,88.998,98936.0
2017-07-05 13:15:00,94.04,94.14,94.04,94.09,45070.0,88.998,89.0926,88.998,89.0453,45070.0
2017-07-05 13:20:00,94.1,94.18,94.1,94.17,74175.0,89.0548,89.1305,89.0548,89.121,74175.0
2017-07-05 13:25:00,94.17,94.21,94.14,94.16,39450.0,89.121,89.1589,89.0926,89.1116,39450.0
2017-07-05 13:30:00,94.16,94.25,94.15,94.22,31065.0,89.1116,89.1967,89.1021,89.1684,31065.0
2017-07-05 13:35:00,94.22,94.22,94.15,94.15,37459.0,89.1684,89.1684,89.1021,89.1021,37459.0
2017-07-05 13:40:00,94.16,94.18,94.11,94.11,54095.0,89.1116,89.1305,89.0643,89.0643,54095.0
2017-07-05 13:45:00,94.11,94.11,94.05,94.06,39215.0,89.0643,89.0643,89.0075,89.0169,39215.0
2017-07-05 13:50:00,94.05,94.06,94.0,94.04,55466.0,89.0075,89.0169,88.9602,88.998,55466.0
2017-07-05 13:55:00,94.04,94.06,94.0,94.01,53088.0,88.998,89.0169,88.9602,88.9696,53088.0
2017-07-05 14:00:00,94.01,94.14,94.0,94.04,53611.0,88.9696,89.0926,88.9602,88.998,53611.0
2017-07-05 14:05:00,94.04,94.09,93.93,93.96,121918.0,88.998,89.0453,88.8939,88.9223,121918.0
2017-07-05 14:10:00,93.96,94.04,93.95,94.01,84525.0,88.9223,88.998,88.9128,88.9696,84525.0
2017-07-05 14:15:00,94.02,94.05,93.97,93.98,59350.0,88.9791,89.0075,88.9318,88.9412,59350.0
2017-07-05 14:20:00,93.98,94.15,93.98,94.15,53674.0,88.9412,89.1021,88.9412,89.1021,53674.0
2017-07-05 14:25:00,94.15,94.19,94.08,94.14,55757.0,89.1021,89.14,89.0359,89.0926,55757.0
2017-07-05 14:30:00,94.14,94.16,94.1,94.13,46972.0,89.0926,89.1116,89.0548,89.0832,46972.0
2017-07-05 14:35:00,94.12,94.16,94.1,94.14,53096.0,89.0737,89.1116,89.0548,89.0926,53096.0
2017-07-05 14:40:00,94.13,94.16,94.1,94.1,46818.0,89.0832,89.1116,89.0548,89.0548,46818.0
2017-07-05 14:45:00,94.11,94.16,94.07,94.08,54651.0,89.0643,89.1116,89.0264,89.0359,54651.0
2017-07-05 14:50:00,94.08,94.1,94.05,94.05,46636.0,89.0359,89.0548,89.0075,89.0075,46636.0
2017-07-05 14:55:00,94.05,94.1,94.04,94.08,47379.0,89.0075,89.0548,88.998,89.0359,47379.0
2017-07-05 15:00:00,94.08,94.09,93.97,93.99,68975.0,89.0359,89.0453,88.9318,88.9507,68975.0
2017-07-05 15:05:00,93.98,94.02,93.98,94.01,82862.0,88.9412,88.9791,88.9412,88.9696,82862.0
2017-07-05 15:10:00,94.02,94.02,94.0,94.01,51166.0,88.9791,88.9791,88.9602,88.9696,51166.0
2017-07-05 15:15:00,94.02,94.06,94.01,94.03,54356.0,88.9791,89.0169,88.9696,88.9885,54356.0
2017-07-05 15:20:00,94.03,94.06,93.99,94.01,68283.0,88.9885,89.0169,88.9507,88.9696,68283.0
2017-07-05 15:25:00,94.0,94.09,94.0,94.05,60844.0,88.9602,89.0453,88.9602,89.0075,60844.0
2017-07-05 15:30:00,94.05,94.1,94.02,94.05,79340.0,89.0075,89.0548,88.9791,89.0075,79340.0
2017-07-05 15:35:00,94.06,94.06,93.99,94.01,142679.0,89.0169,89.0169,88.9507,88.9696,142679.0
2017-07-05 15:40:00,94.0,94.14,94.0,94.09,141211.0,88.9602,89.0926,88.9602,89.0453,141211.0
2017-07-05 15:45:00,94.1,94.11,93.99,94.0,220135.0,89.0548,89.0643,88.9507,88.9602,220135.0
2017-07-05 15:50:00,94.0,94.06,93.99,93.99,187204.0,88.9602,89.0169,88.9507,88.9507,187204.0
2017-07-05 15:55:00,93.99,94.04,93.99,94.01,342563.0,88.9507,88.998,88.9507,88.9696,342563.0
2017-07-06 09:30:00,93.45,93.68,93.33,93.59,218570.0,88.4396,88.6573,88.3261,88.5721,218570.0
2017-07-06 09:35:00,93.57,93.72,93.51,93.53,66238.0,88.5532,88.6952,88.4964,88.5153,66238.0
2017-07-06 09:40:00,93.53,93.53,93.29,93.36,98857.0,88.5153,88.5153,88.2882,88.3545,98857.0
2017-07-06 09:45:00,93.34,93.57,93.32,93.53,136004.0,88.3355,88.5532,88.3166,88.5153,136004.0
2017-07-06 09:50:00,93.53,93.6,93.41,93.6,170260.0,88.5153,88.5816,88.4018,88.5816,170260.0
2017-07-06 09:55:00,93.58,93.59,93.45,93.56,110296.0,88.5627,88.5721,88.4396,88.5437,110296.0
2017-07-06 10:00:00,93.59,93.69,93.4,93.53,101655.0,88.5721,88.6668,88.3923,88.5153,101655.0
2017-07-06 10:05:00,93.53,93.66,93.47,93.47,65714.0,88.5153,88.6384,88.4586,88.4586,65714.0
2017-07-06 10:10:00,93.48,93.61,93.47,93.58,64890.0,88.468,88.5911,88.4586,88.5627,64890.0
2017-07-06 10:15:00,93.57,93.64,93.54,93.58,52714.0,88.5532,88.6195,88.5248,88.5627,52714.0
2017-07-06 10:20:00,93.58,93.62,93.45,93.46,40320.0,88.5627,88.6005,88.4396,88.4491,40320.0
2017-07-06 10:25:00,93.42,93.53,93.42,93.49,55101.0,88.4112,88.5153,88.4112,88.4775,55101.0
2017-07-06 10:30:00,93.49,93.5,93.42,93.5,84419.0,88.4775,88.487,88.4112,88.487,84419.0
2017-07-06 10:35:00,93.49,93.62,93.47,93.61,78208.0,88.4775,88.6005,88.4586,88.5911,78208.0
2017-07-06 10:40:00,93.6,93.62,93.45,93.45,81156.0,88.5816,88.6005,88.4396,88.4396,81156.0
2017-07-06 10:45:00,93.45,93.49,93.38,93.44,140401.0,88.4396,88.4775,88.3734,88.4302,140401.0
2017-07-06 10:50:00,93.44,93.48,93.42,93.46,50738.0,88.4302,88.468,88.4112,88.4491,50738.0
2017-07-06 10:55:00,93.46,93.47,93.41,93.44,74247.0,88.4491,88.4586,88.4018,88.4302,74247.0
2017-07-06 11:00:00,93.44,93.45,93.39,93.44,123150.0,88.4302,88.4396,88.3829,88.4302,123150.0
2017-07-06 11:05:00,93.44,93.57,93.44,93.5,48976.0,88.4302,88.5532,88.4302,88.487,48976.0
2017-07-06 11:10:00,93.51,93.53,93.45,93.45,42429.0,88.4964,88.5153,88.4396,88.4396,42429.0
2017-07-06 11:15:00,93.45,93.48,93.41,93.41,70236.0,88.4396,88.468,88.4018,88.4018,70236.0
2017-07-06 11:20:00,93.4,93.45,93.4,93.45,60267.0,88.3923,88.4396,88.3923,88.4396,60267.0
2017-07-06 11:25:00,93.45,93.52,93.45,93.49,62915.0,88.4396,88.5059,88.4396,88.4775,62915.0
2017-07-06 11:30:00,93.5,93.66,93.5,93.62,59842.0,88.487,88.6384,88.487,88.6005,59842.0
2017-07-06 11:35:00,93.62,93.76,93.62,93.72,117291.0,88.6005,88.733,88.6005,88.6952,117291.0
2017-07-06 11:40:00,93.72,93.74,93.7,93.72,105498.0,88.6952,88.7141,88.6762,88.6952,105498.0
2017-07-06 11:45:00,93.72,93.79,93.72,93.79,118208.0,88.6952,88.7614,88.6952,88.7614,118208.0
2017-07-06 11:50:00,93.79,93.9,93.73,93.75,120369.0,88.7614,88.8655,88.7046,88.7236,120369.0
2017-07-06 11:55:00,93.75,93.87,93.73,93.87,52159.0,88.7236,88.8371,88.7046,88.8371,52159.0
2017-07-06 12:00:00,93.87,93.9,93.81,93.81,37446.0,88.8371,88.8655,88.7803,88.7803,37446.0
2017-07-06 12:05:00,93.81,93.93,93.81,93.84,58224.0,88.7803,88.8939,88.7803,88.8087,58224.0
2017-07-06 12:10:00,93.83,93.84,93.76,93.78,66665.0,88.7993,88.8087,88.733,88.7519,66665.0
2017-07-06 12:15:00,93.77,93.85,93.77,93.8,76653.0,88.7425,88.8182,88.7425,88.7709,76653.0
2017-07-06 12:20:00,93.8,93.81,93.73,93.76,131055.0,88.7709,88.7803,88.7046,88.733,131055.0
2017-07-06 12:25:00,93.77,93.8,93.74,93.76,82435.0,88.7425,88.7709,88.7141,88.733,82435.0
2017-07-06 12:30:00,93.75,93.84,93.73,93.82,53601.0,88.7236,88.8087,88.7046,88.7898,53601.0
2017-07-06 12:35:00,93.83,93.9,93.82,93.89,50955.0,88.7993,88.8655,88.7898,88.856,50955.0
2017-07-06 12:40:00,93.89,93.93,93.86,93.9,38350.0,88.856,88.8939,88.8277,88.8655,38350.0
2017-07-06 12:45:00,93.89,93.97,93.86,93.93,54901.0,88.856,88.9318,88.8277,88.8939,54901.0
2017-07-06 12:50:00,93.93,93.96,93.82,93.83,237015.0,88.8939,88.9223,88.7898,88.7993,237015.0
2017-07-06 12:55:00,93.83,93.83,93.78,93.79,57013.0,88.7993,88.7993,88.7519,88.7614,57013.0
2017-07-06 13:00:00,93.8,93.81,93.76,93.78,50296.0,88.7709,88.7803,88.733,88.7519,50296.0
2017-07-06 13:05:00,93.78,93.79,93.75,93.75,39970.0,88.7519,88.7614,88.7236,88.7236,39970.0
2017-07-06 13:10:00,93.75,93.77,93.72,93.76,32097.0,88.7236,88.7425,88.6952,88.733,32097.0
2017-07-06 13:15:00,93.75,93.84,93.74,93.79,49808.0,88.7236,88.8087,88.7141,88.7614,49808.0
2017-07-06 13:20:00,93.79,93.79,93.75,93.78,56796.0,88.7614,88.7614,88.7236,88.7519,56796.0
2017-07-06 13:25:00,93.78,93.84,93.77,93.81,102026.0,88.7519,88.8087,88.7425,88.7803,102026.0
2017-07-06 13:30:00,93.82,93.82,93.69,93.7,59627.0,88.7898,88.7898,88.6668,88.6762,59627.0
2017-07-06 13:35:00,93.69,93.69,93.58,93.59,43955.0,88.6668,88.6668,88.5627,88.5721,43955.0
2017-07-06 13:40:00,93.59,93.59,93.49,93.49,49247.0,88.5721,88.5721,88.4775,88.4775,49247.0
2017-07-06 13:45:00,93.49,93.5,93.42,93.48,49105.0,88.4775,88.487,88.4112,88.468,49105.0
2017-07-06 13:50:00,93.48,93.48,93.41,93.42,37926.0,88.468,88.468,88.4018,88.4112,37926.0
2017-07-06 13:55:00,93.41,93.42,93.37,93.4,75114.0,88.4018,88.4112,88.3639,88.3923,75114.0
2017-07-06 14:00:00,93.4,93.43,93.38,93.41,40324.0,88.3923,88.4207,88.3734,88.4018,40324.0
2017-07-06 14:05:00,93.41,93.48,93.36,93.48,76996.0,88.4018,88.468,88.3545,88.468,76996.0
2017-07-06 14:10:00,93.47,93.52,93.46,93.47,56872.0,88.4586,88.5059,88.4491,88.4586,56872.0
2017-07-06 14:15:00,93.46,93.46,93.4,93.43,42052.0,88.4491,88.4491,88.3923,88.4207,42052.0
2017-07-06 14:20:00,93.43,93.56,93.42,93.55,60413.0,88.4207,88.5437,88.4112,88.5343,60413.0
2017-07-06 14:25:00,93.56,93.57,93.51,93.55,49390.0,88.5437,88.5532,88.4964,88.5343,49390.0
2017-07-06 14:30:00,93.54,93.55,93.46,93.53,54289.0,88.5248,88.5343,88.4491,88.5153,54289.0
2017-07-06 14:35:00,93.54,93.55,93.43,93.45,36095.0,88.5248,88.5343,88.4207,88.4396,36095.0
2017-07-06 14:40:00,93.46,93.47,93.36,93.42,48188.0,88.4491,88.4586,88.3545,88.4112,48188.0
2017-07-06 14:45:00,93.42,93.43,93.38,93.41,54908.0,88.4112,88.4207,88.3734,88.4018,54908.0
2017-07-06 14:50:00,93.41,93.45,93.37,93.45,52513.0,88.4018,88.4396,88.3639,88.4396,52513.0
2017-07-06 14:55:00,93.45,93.55,93.44,93.53,51280.0,88.4396,88.5343,88.4302,88.5153,51280.0
2017-07-06 15:00:00,93.54,93.56,93.48,93.49,40060.0,88.5248,88.5437,88.468,88.4775,40060.0
2017-07-06 15:05:00,93.49,93.5,93.38,93.42,76121.0,88.4775,88.487,88.3734,88.4112,76121.0
2017-07-06 15:10:00,93.42,93.43,93.34,93.36,44944.0,88.4112,88.4207,88.3355,88.3545,44944.0
2017-07-06 15:15:00,93.35,93.4,93.34,93.4,47975.0,88.345,88.3923,88.3355,88.3923,47975.0
2017-07-06 15:20:00,93.39,93.42,93.34,93.42,59717.0,88.3829,88.4112,88.3355,88.4112,59717.0
2017-07-06 15:25:00,93.41,93.41,93.32,93.33,80671.0,88.4018,88.4018,88.3166,88.3261,80671.0
2017-07-06 15:30:00,93.33,93.34,93.27,93.31,77959.0,88.3261,88.3355,88.2693,88.3071,77959.0
2017-07-06 15:35:00,93.31,93.33,93.23,93.3,107632.0,88.3071,88.3261,88.2314,88.2977,107632.0
2017-07-06 15:40:00,93.29,93.29,93.19,93.2,93495.0,88.2882,88.2882,88.1936,88.203,93495.0
2017-07-06 15:45:00,93.21,93.3,93.2,93.29,136854.0,88.2125,88.2977,88.203,88.2882,136854.0
2017-07-06 15:50:00,93.28,93.33,93.26,93.31,143536.0,88.2788,88.3261,88.2598,88.3071,143536.0
2017-07-06 15:55:00,93.31,93.37,93.27,93.28,381298.0,88.3071,88.3639,88.2693,88.2788,381298.0
2017-07-07 09:30:00,93.54,93.85,93.5,93.81,194450.0,88.5248,88.8182,88.487,88.7803,194450.0
2017-07-07 09:35:00,93.82,94.18,93.82,94.1,139516.0,88.7898,89.1305,88.7898,89.0548,139516.0
2017-07-07 09:40:00,94.11,94.2,94.0,94.02,83653.0,89.0643,89.1494,88.9602,88.9791,83653.0
2017-07-07 09:45:00,94.03,94.14,93.96,94.09,84022.0,88.9885,89.0926,88.9223,89.0453,84022.0
2017-07-07 09:50:00,94.1,94.24,94.07,94.23,127133.0,89.0548,89.1873,89.0264,89.1778,127133.0
2017-07-07 09:55:00,94.23,94.34,94.19,94.25,65320.0,89.1778,89.2819,89.14,89.1967,65320.0
2017-07-07 10:00:00,94.23,94.32,94.19,94.21,48599.0,89.1778,89.263,89.14,89.1589,48599.0
2017-07-07 10:05:00,94.2,94.22,94.11,94.12,58281.0,89.1494,89.1684,89.0643,89.0737,58281.0
2017-07-07 10:10:00,94.12,94.21,94.11,94.2,55816.0,89.0737,89.1589,89.0643,89.1494,55816.0
2017-07-07 10:15:00,94.2,94.21,94.14,94.15,57403.0,89.1494,89.1589,89.0926,89.1021,57403.0
2017-07-07 10:20:00,94.14,94.18,94.09,94.12,40891.0,89.0926,89.1305,89.0453,89.0737,40891.0
2017-07-07 10:25:00,94.12,94.25,94.11,94.25,59092.0,89.0737,89.1967,89.0643,89.1967,59092.0
2017-07-07 10:30:00,94.25,94.3,94.2,94.2,49079.0,89.1967,89.2441,89.1494,89.1494,49079.0
2017-07-07 10:35:00,94.2,94.25,94.18,94.19,62611.0,89.1494,89.1967,89.1305,89.14,62611.0
2017-07-07 10:40:00,94.18,94.25,94.16,94.22,78361.0,89.1305,89.1967,89.1116,89.1684,78361.0
2017-07-07 10:45:00,94.22,94.25,94.2,94.22,55692.0,89.1684,89.1967,89.1494,89.1684,55692.0
2017-07-07 10:50:00,94.22,94.25,94.19,94.23,41922.0,89.1684,89.1967,89.14,89.1778,41922.0
2017-07-07 10:55:00,94.24,94.3,94.2,94.23,62670.0,89.1873,89.2441,89.1494,89.1778,62670.0
2017-07-07 11:00:00,94.23,94.27,94.17,94.27,50347.0,89.1778,89.2157,89.121,89.2157,50347.0
2017-07-07 11:05:00,94.26,94.32,94.24,94.32,51767.0,89.2062,89.263,89.1873,89.263,51767.0
2017-07-07 11:10:00,94.32,94.36,94.31,94.35,39414.0,89.263,89.3008,89.2535,89.2914,39414.0
2017-07-07 11:15:00,94.35,94.41,94.32,94.35,64065.0,89.2914,89.3482,89.263,89.2914,64065.0
2017-07-07 11:20:00,94.34,94.36,94.32,94.35,50302.0,89.2819,89.3008,89.263,89.2914,50302.0
2017-07-07 11:25:00,94.34,94.37,94.32,94.33,97489.0,89.2819,89.3103,89.263,89.2725,97489.0
2017-07-07 11:30:00,94.33,94.33,94.26,94.27,47456.0,89.2725,89.2725,89.2062,89.2157,47456.0
2017-07-07 11:35:00,94.27,94.31,94.27,94.29,106894.0,89.2157,89.2535,89.2157,89.2346,106894.0
2017-07-07 11:40:00,94.29,94.29,94.17,94.17,85090.0,89.2346,89.2346,89.121,89.121,85090.0
2017-07-07 11:45:00,94.18,94.2,94.09,94.09,50783.0,89.1305,89.1494,89.0453,89.0453,50783.0
2017-07-07 11:50:00,94.09,94.12,94.06,94.09,49186.0,89.0453,89.0737,89.0169,89.0453,49186.0
2017-07-07 11:55:00,94.1,94.12,94.08,94.09,35150.0,89.0548,89.0737,89.0359,89.0453,35150.0
2017-07-07 12:00:00,94.1,94.1,94.01,94.02,41219.0,89.0548,89.0548,88.9696,88.9791,41219.0
2017-07-07 12:05:00,94.02,94.04,94.0,94.01,34369.0,88.9791,88.998,88.9602,88.9696,34369.0
2017-07-07 12:10:00,94.0,94.03,93.98,94.01,49103.0,88.9602,88.9885,88.9412,88.9696,49103.0
2017-07-07 12:15:00,94.01,94.02,93.97,93.98,34226.0,88.9696,88.9791,88.9318,88.9412,34226.0
2017-07-07 12:20:00,93.99,94.02,93.98,94.02,36758.0,88.9507,88.9791,88.9412,88.9791,36758.0
2017-07-07 12:25:00,94.02,94.08,94.02,94.08,32228.0,88.9791,89.0359,88.9791,89.0359,32228.0
2017-07-07 12:30:00,94.08,94.08,94.05,94.06,23557.0,89.0359,89.0359,89.0075,89.0169,23557.0
2017-07-07 12:35:00,94.06,94.07,94.05,94.06,21796.0,89.0169,89.0264,89.0075,89.0169,21796.0
2017-07-07 12:40:00,94.06,94.07,94.05,94.06,29037.0,89.0169,89.0264,89.0075,89.0169,29037.0
2017-07-07 12:45:00,94.06,94.12,94.06,94.09,33796.0,89.0169,89.0737,89.0169,89.0453,33796.0
2017-07-07 12:50:00,94.09,94.18,94.07,94.18,54470.0,89.0453,89.1305,89.0264,89.1305,54470.0
2017-07-07 12:55:00,94.18,94.19,94.09,94.1,56710.0,89.1305,89.14,89.0453,89.0548,56710.0
2017-07-07 13:00:00,94.09,94.12,94.09,94.11,35300.0,89.0453,89.0737,89.0453,89.0643,35300.0
2017-07-07 13:05:00,94.11,94.12,94.04,94.04,28507.0,89.0643,89.0737,88.998,88.998,28507.0
2017-07-07 13:10:00,94.04,94.08,94.03,94.07,30555.0,88.998,89.0359,88.9885,89.0264,30555.0
2017-07-07 13:15:00,94.07,94.11,94.06,94.11,38360.0,89.0264,89.0643,89.0169,89.0643,38360.0
2017-07-07 13:20:00,94.11,94.15,94.11,94.14,43452.0,89.0643,89.1021,89.0643,89.0926,43452.0
2017-07-07 13:25:00,94.14,94.16,94.11,94.13,42114.0,89.0926,89.1116,89.0643,89.0832,42114.0
2017-07-07 13:30:00,94.14,94.14,94.09,94.09,34938.0,89.0926,89.0926,89.0453,89.0453,34938.0
2017-07-07 13:35:00,94.09,94.1,94.08,94.09,41106.0,89.0453,89.0548,89.0359,89.0453,41106.0
2017-07-07 13:40:00,94.09,94.12,94.09,94.11,37483.0,89.0453,89.0737,89.0453,89.0643,37483.0
2017-07-07 13:45:00,94.11,94.12,94.1,94.11,31180.0,89.0643,89.0737,89.0548,89.0643,31180.0
2017-07-07 13:50:00,94.12,94.13,94.09,94.12,36584.0,89.0737,89.0832,89.0453,89.0737,36584.0
2017-07-07 13:55:00,94.12,94.12,94.1,94.12,41957.0,89.0737,89.0737,89.0548,89.0737,41957.0
2017-07-07 14:00:00,94.12,94.13,94.06,94.07,53364.0,89.0737,89.0832,89.0169,89.0264,53364.0
2017-07-07 14:05:00,94.07,94.07,94.0,94.05,32166.0,89.0264,89.0264,88.9602,89.0075,32166.0
2017-07-07 14:10:00,94.05,94.06,94.03,94.04,60188.0,89.0075,89.0169,88.9885,88.998,60188.0
2017-07-07 14:15:00,94.03,94.05,93.99,94.0,71769.0,88.9885,89.0075,88.9507,88.9602,71769.0
2017-07-07 14:20:00,94.0,94.01,93.98,93.99,106732.0,88.9602,88.9696,88.9412,88.9507,106732.0
2017-07-07 14:25:00,93.98,94.01,93.98,94.0,30878.0,88.9412,88.9696,88.9412,88.9602,30878.0
2017-07-07 14:30:00,94.0,94.01,93.98,93.99,49902.0,88.9602,88.9696,88.9412,88.9507,49902.0
2017-07-07 14:35:00,93.99,94.01,93.97,93.99,45905.0,88.9507,88.9696,88.9318,88.9507,45905.0
2017-07-07 14:40:00,94.0,94.01,93.97,93.98,52483.0,88.9602,88.9696,88.9318,88.9412,52483.0
2017-07-07 14:45:00,93.99,94.03,93.98,94.03,37416.0,88.9507,88.9885,88.9412,88.9885,37416.0
2017-07-07 14:50:00,94.03,94.09,94.03,94.09,49561.0,88.9885,89.0453,88.9885,89.0453,49561.0
2017-07-07 14:55:00,94.08,94.1,94.06,94.09,37825.0,89.0359,89.0548,89.0169,89.0453,37825.0
2017-07-07 15:00:00,94.09,94.11,94.01,94.01,58229.0,89.0453,89.0643,88.9696,88.9696,58229.0
2017-07-07 15:05:00,94.02,94.05,93.97,94.04,67531.0,88.9791,89.0075,88.9318,88.998,67531.0
2017-07-07 15:10:00,94.04,94.04,94.0,94.01,46934.0,88.998,88.998,88.9602,88.9696,46934.0
2017-07-07 15:15:00,94.01,94.06,93.99,94.05,90594.0,88.9696,89.0169,88.9507,89.0075,90594.0
2017-07-07 15:20:00,94.06,94.1,94.01,94.06,94802.0,89.0169,89.0548,88.9696,89.0169,94802.0
2017-07-07 15:25:00,94.06,94.08,94.04,94.07,72943.0,89.0169,89.0359,88.998,89.0264,72943.0
2017-07-07 15:30:00,94.07,94.09,94.05,94.07,98432.0,89.0264,89.0453,89.0075,89.0264,98432.0
2017-07-07 15:35:00,94.08,94.08,94.04,94.05,85257.0,89.0359,89.0359,88.998,89.0075,85257.0
2017-07-07 15:40:00,94.05,94.13,94.0,94.04,107917.0,89.0075,89.0832,88.9602,88.998,107917.0
2017-07-07 15:45:00,94.04,94.06,93.98,94.01,106881.0,88.998,89.0169,88.9412,88.9696,106881.0
2017-07-07 15:50:00,94.01,94.02,93.98,93.99,119125.0,88.9696,88.9791,88.9412,88.9507,119125.0
2017-07-07 15:55:00,93.99,94.02,93.94,93.96,219344.0,88.9507,88.9791,88.9034,88.9223,219344.0
2017-07-10 09:30:00,94.15,94.41,94.15,94.4,294893.0,89.1021,89.3482,89.1021,89.3387,294893.0
2017-07-10 09:35:00,94.41,94.55,94.37,94.44,112938.0,89.3482,89.4807,89.3103,89.3766,112938.0
2017-07-10 09:40:00,94.44,94.55,94.38,94.54,93891.0,89.3766,89.4807,89.3198,89.4712,93891.0
2017-07-10 09:45:00,94.54,94.57,94.3,94.33,90498.0,89.4712,89.4996,89.2441,89.2725,90498.0
2017-07-10 09:50:00,94.32,94.34,94.21,94.22,112069.0,89.263,89.2819,89.1589,89.1684,112069.0
2017-07-10 09:55:00,94.23,94.42,94.22,94.28,162707.0,89.1778,89.3576,89.1684,89.2251,162707.0
2017-07-10 10:00:00,94.28,94.4,94.25,94.39,77704.0,89.2251,89.3387,89.1967,89.3292,77704.0
2017-07-10 10:05:00,94.4,94.46,94.36,94.46,119739.0,89.3387,89.3955,89.3008,89.3955,119739.0
2017-07-10 10:10:00,94.45,94.78,94.45,94.76,149841.0,89.386,89.6983,89.386,89.6794,149841.0
2017-07-10 10:15:00,94.76,94.97,94.75,94.97,152798.0,89.6794,89.8781,89.6699,89.8781,152798.0
2017-07-10 10:20:00,94.97,95.16,94.93,94.97,180874.0,89.8781,90.058,89.8403,89.8781,180874.0
2017-07-10 10:25:00,94.96,95.0,94.93,94.97,104576.0,89.8687,89.9065,89.8403,89.8781,104576.0
2017-07-10 10:30:00,94.97,95.1,94.96,95.02,139642.0,89.8781,90.0012,89.8687,89.9255,139642.0
2017-07-10 10:35:00,95.02,95.07,94.95,95.05,156011.0,89.9255,89.9728,89.8592,89.9539,156011.0
2017-07-10 10:40:00,95.06,95.1,94.99,95.02,64824.0,89.9633,90.0012,89.8971,89.9255,64824.0
2017-07-10 10:45:00,95.02,95.11,94.99,95.11,62431.0,89.9255,90.0106,89.8971,90.0106,62431.0
2017-07-10 10:50:00,95.11,95.19,95.1,95.13,86678.0,90.0106,90.0863,90.0012,90.0296,86678.0
2017-07-10 10:55:00,95.12,95.22,95.06,95.2,55568.0,90.0201,90.1147,89.9633,90.0958,55568.0
2017-07-10 11:00:00,95.21,95.22,95.09,95.14,46995.0,90.1053,90.1147,89.9917,90.039,46995.0
2017-07-10 11:05:00,95.15,95.26,95.15,95.25,72424.0,90.0485,90.1526,90.0485,90.1431,72424.0
2017-07-10 11:10:00,95.26,95.27,95.23,95.23,64806.0,90.1526,90.1621,90.1242,90.1242,64806.0
2017-07-10 11:15:00,95.23,95.29,95.22,95.26,59677.0,90.1242,90.181,90.1147,90.1526,59677.0
2017-07-10 11:20:00,95.26,95.27,95.2,95.21,43228.0,90.1526,90.1621,90.0958,90.1053,43228.0
2017-07-10 11:25:00,95.22,95.22,95.02,95.06,51537.0,90.1147,90.1147,89.9255,89.9633,51537.0
2017-07-10 11:30:00,95.06,95.09,95.0,95.01,49048.0,89.9633,89.9917,89.9065,89.916,49048.0
2017-07-10 11:35:00,95.0,95.1,94.99,95.09,41246.0,89.9065,90.0012,89.8971,89.9917,41246.0
2017-07-10 11:40:00,95.09,95.09,95.01,95.04,33859.0,89.9917,89.9917,89.916,89.9444,33859.0
2017-07-10 11:45:00,95.04,95.05,95.01,95.03,47771.0,89.9444,89.9539,89.916,89.9349,47771.0
2017-07-10 11:50:00,95.02,95.08,94.99,95.01,38370.0,89.9255,89.9822,89.8971,89.916,38370.0
2017-07-10 11:55:00,95.01,95.08,95.01,95.08,23762.0,89.916,89.9822,89.916,89.9822,23762.0
2017-07-10 12:00:00,95.07,95.11,95.05,95.07,26638.0,89.9728,90.0106,89.9539,89.9728,26638.0
2017-07-10 12:05:00,95.08,95.09,95.0,95.0,20855.0,89.9822,89.9917,89.9065,89.9065,20855.0
2017-07-10 12:10:00,95.01,95.03,94.99,95.0,33904.0,89.916,89.9349,89.8971,89.9065,33904.0
2017-07-10 12:15:00,95.0,95.08,95.0,95.07,37420.0,89.9065,89.9822,89.9065,89.9728,37420.0
2017-07-10 12:20:00,95.06,95.12,95.06,95.11,20738.0,89.9633,90.0201,89.9633,90.0106,20738.0
2017-07-10 12:25:00,95.11,95.14,95.01,95.05,55078.0,90.0106,90.039,89.916,89.9539,55078.0
2017-07-10 12:30:00,95.05,95.09,95.05,95.06,25350.0,89.9539,89.9917,89.9539,89.9633,25350.0
2017-07-10 12:35:00,95.05,95.06,95.0,95.03,29103.0,89.9539,89.9633,89.9065,89.9349,29103.0
2017-07-10 12:40:00,95.03,95.07,95.02,95.05,47409.0,89.9349,89.9728,89.9255,89.9539,47409.0
2017-07-10 12:45:00,95.05,95.05,95.01,95.02,28236.0,89.9539,89.9539,89.916,89.9255,28236.0
2017-07-10 12:50:00,95.02,95.1,95.01,95.06,27787.0,89.9255,90.0012,89.916,89.9633,27787.0
2017-07-10 12:55:00,95.06,95.15,95.05,95.12,57534.0,89.9633,90.0485,89.9539,90.0201,57534.0
2017-07-10 13:00:00,95.12,95.13,95.08,95.1,29994.0,90.0201,90.0296,89.9822,90.0012,29994.0
2017-07-10 13:05:00,95.1,95.13,95.05,95.07,74362.0,90.0012,90.0296,89.9539,89.9728,74362.0
2017-07-10 13:10:00,95.08,95.08,95.04,95.05,40517.0,89.9822,89.9822,89.9444,89.9539,40517.0
2017-07-10 13:15:00,95.05,95.08,95.03,95.06,26275.0,89.9539,89.9822,89.9349,89.9633,26275.0
2017-07-10 13:20:00,95.06,95.09,95.03,95.03,34324.0,89.9633,89.9917,89.9349,89.9349,34324.0
2017-07-10 13:25:00,95.04,95.05,95.03,95.03,28589.0,89.9444,89.9539,89.9349,89.9349,28589.0
2017-07-10 13:30:00,95.03,95.05,95.01,95.05,36149.0,89.9349,89.9539,89.916,89.9539,36149.0
2017-07-10 13:35:00,95.06,95.07,95.03,95.04,29506.0,89.9633,89.9728,89.9349,89.9444,29506.0
2017-07-10 13:40:00,95.04,95.04,95.0,95.02,26076.0,89.9444,89.9444,89.9065,89.9255,26076.0
2017-07-10 13:45:00,95.02,95.1,95.01,95.1,32633.0,89.9255,90.0012,89.916,90.0012,32633.0
2017-07-10 13:50:00,95.1,95.18,95.09,95.16,45053.0,90.0012,90.0769,89.9917,90.058,45053.0
2017-07-10 13:55:00,95.16,95.17,95.14,95.15,23857.0,90.058,90.0674,90.039,90.0485,23857.0
2017-07-10 14:00:00,95.16,95.16,95.14,95.15,24267.0,90.058,90.058,90.039,90.0485,24267.0
2017-07-10 14:05:00,95.16,95.16,95.08,95.1,33129.0,90.058,90.058,89.9822,90.0012,33129.0
2017-07-10 14:10:00,95.1,95.11,95.06,95.1,35323.0,90.0012,90.0106,89.9633,90.0012,35323.0
2017-07-10 14:15:00,95.1,95.12,95.08,95.11,30778.0,90.0012,90.0201,89.9822,90.0106,30778.0
2017-07-10 14:20:00,95.11,95.12,95.06,95.08,33000.0,90.0106,90.0201,89.9633,89.9822,33000.0
2017-07-10 14:25:00,95.08,95.09,95.07,95.07,24191.0,89.9822,89.9917,89.9728,89.9728,24191.0
2017-07-10 14:30:00,95.08,95.08,95.04,95.06,40357.0,89.9822,89.9822,89.9444,89.9633,40357.0
2017-07-10 14:35:00,95.06,95.09,95.03,95.09,34733.0,89.9633,89.9917,89.9349,89.9917,34733.0
2017-07-10 14:40:00,95.08,95.1,95.06,95.1,27451.0,89.9822,90.0012,89.9633,90.0012,27451.0
2017-07-10 14:45:00,95.09,95.1,95.08,95.09,23538.0,89.9917,90.0012,89.9822,89.9917,23538.0
2017-07-10 14:50:00,95.09,95.1,95.06,95.08,35255.0,89.9917,90.0012,89.9633,89.9822,35255.0
2017-07-10 14:55:00,95.07,95.08,95.04,95.04,33358.0,89.9728,89.9822,89.9444,89.9444,33358.0
2017-07-10 15:00:00,95.05,95.14,95.04,95.12,45832.0,89.9539,90.039,89.9444,90.0201,45832.0
2017-07-10 15:05:00,95.13,95.13,95.09,95.11,36771.0,90.0296,90.0296,89.9917,90.0106,36771.0
2017-07-10 15:10:00,95.11,95.18,95.1,95.17,37971.0,90.0106,90.0769,90.0012,90.0674,37971.0
2017-07-10 15:15:00,95.18,95.19,95.13,95.14,55960.0,90.0769,90.0863,90.0296,90.039,55960.0
2017-07-10 15:20:00,95.13,95.15,95.1,95.12,41873.0,90.0296,90.0485,90.0012,90.0201,41873.0
2017-07-10 15:25:00,95.12,95.18,95.12,95.18,35003.0,90.0201,90.0769,90.0201,90.0769,35003.0
2017-07-10 15:30:00,95.18,95.23,95.17,95.22,82731.0,90.0769,90.1242,90.0674,90.1147,82731.0
2017-07-10 15:35:00,95.23,95.3,95.2,95.29,82873.0,90.1242,90.1904,90.0958,90.181,82873.0
2017-07-10 15:40:00,95.29,95.36,95.26,95.34,101355.0,90.181,90.2472,90.1526,90.2283,101355.0
2017-07-10 15:45:00,95.33,95.34,95.27,95.3,142365.0,90.2188,90.2283,90.1621,90.1904,142365.0
2017-07-10 15:50:00,95.3,95.35,95.28,95.33,202452.0,90.1904,90.2378,90.1715,90.2188,202452.0
2017-07-10 15:55:00,95.33,95.37,95.13,95.14,603564.0,90.2188,90.2567,90.0296,90.039,603564.0
2017-07-11 09:30:00,95.08,95.09,94.93,95.04,178683.0,89.9822,89.9917,89.8403,89.9444,178683.0
2017-07-11 09:35:00,95.02,95.04,94.99,95.02,97211.0,89.9255,89.9444,89.8971,89.9255,97211.0
2017-07-11 09:40:00,95.02,95.21,94.99,95.2,98097.0,89.9255,90.1053,89.8971,90.0958,98097.0
2017-07-11 09:45:00,95.19,95.21,95.11,95.16,58521.0,90.0863,90.1053,90.0106,90.058,58521.0
2017-07-11 09:50:00,95.16,95.19,95.12,95.15,37025.0,90.058,90.0863,90.0201,90.0485,37025.0
2017-07-11 09:55:00,95.16,95.39,95.16,95.37,52777.0,90.058,90.2756,90.058,90.2567,52777.0
2017-07-11 10:00:00,95.37,95.53,95.35,95.4,135263.0,90.2567,90.4081,90.2378,90.2851,135263.0
2017-07-11 10:05:00,95.4,95.44,95.32,95.36,58162.0,90.2851,90.3229,90.2094,90.2472,58162.0
2017-07-11 10:10:00,95.36,95.39,95.3,95.32,37365.0,90.2472,90.2756,90.1904,90.2094,37365.0
2017-07-11 10:15:00,95.32,95.43,95.26,95.37,48158.0,90.2094,90.3135,90.1526,90.2567,48158.0
2017-07-11 10:20:00,95.37,95.4,95.3,95.34,29825.0,90.2567,90.2851,90.1904,90.2283,29825.0
2017-07-11 10:25:00,95.34,95.47,95.33,95.45,64760.0,90.2283,90.3513,90.2188,90.3324,64760.0
2017-07-11 10:30:00,95.45,95.51,95.43,95.44,60876.0,90.3324,90.3892,90.3135,90.3229,60876.0
2017-07-11 10:35:00,95.45,95.54,95.42,95.5,53474.0,90.3324,90.4176,90.304,90.3797,53474.0
2017-07-11 10:40:00,95.49,95.5,95.42,95.48,59179.0,90.3703,90.3797,90.304,90.3608,59179.0
2017-07-11 10:45:00,95.48,95.51,95.41,95.42,36937.0,90.3608,90.3892,90.2946,90.304,36937.0
2017-07-11 10:50:00,95.43,95.46,95.4,95.4,29418.0,90.3135,90.3419,90.2851,90.2851,29418.0
2017-07-11 10:55:00,95.41,95.45,95.35,95.42,126212.0,90.2946,90.3324,90.2378,90.304,126212.0
2017-07-11 11:00:00,95.42,95.51,95.41,95.5,55554.0,90.304,90.3892,90.2946,90.3797,55554.0
2017-07-11 11:05:00,95.51,95.57,95.5,95.51,53427.0,90.3892,90.446,90.3797,90.3892,53427.0
2017-07-11 11:10:00,95.5,95.57,95.46,95.54,63606.0,90.3797,90.446,90.3419,90.4176,63606.0
2017-07-11 11:15:00,95.54,95.54,95.46,95.5,80879.0,90.4176,90.4176,90.3419,90.3797,80879.0
2017-07-11 11:20:00,95.5,95.5,95.21,95.23,116936.0,90.3797,90.3797,90.1053,90.1242,116936.0
2017-07-11 11:25:00,95.22,95.22,94.97,95.09,136052.0,90.1147,90.1147,89.8781,89.9917,136052.0
2017-07-11 11:30:00,95.07,95.22,95.06,95.12,72086.0,89.9728,90.1147,89.9633,90.0201,72086.0
2017-07-11 11:35:00,95.11,95.28,95.08,95.16,148605.0,90.0106,90.1715,89.9822,90.058,148605.0
2017-07-11 11:40:00,95.17,95.23,95.01,95.06,79224.0,90.0674,90.1242,89.916,89.9633,79224.0
2017-07-11 11:45:00,95.06,95.06,94.98,95.0,28570.0,89.9633,89.9633,89.8876,89.9065,28570.0
2017-07-11 11:50:00,95.02,95.25,94.98,95.25,56694.0,89.9255,90.1431,89.8876,90.1431,56694.0
2017-07-11 11:55:00,95.25,95.25,95.18,95.19,28884.0,90.1431,90.1431,90.0769,90.0863,28884.0
2017-07-11 12:00:00,95.19,95.25,95.16,95.24,21112.0,90.0863,90.1431,90.058,90.1337,21112.0
2017-07-11 12:05:00,95.24,95.25,95.13,95.17,30189.0,90.1337,90.1431,90.0296,90.0674,30189.0
2017-07-11 12:10:00,95.16,95.21,95.14,95.19,23056.0,90.058,90.1053,90.039,90.0863,23056.0
2017-07-11 12:15:00,95.18,95.18,95.1,95.16,22830.0,90.0769,90.0769,90.0012,90.058,22830.0
2017-07-11 12:20:00,95.16,95.24,95.14,95.19,19614.0,90.058,90.1337,90.039,90.0863,19614.0
2017-07-11 12:25:00,95.19,95.26,95.15,95.26,23173.0,90.0863,90.1526,90.0485,90.1526,23173.0
2017-07-11 12:30:00,95.26,95.27,95.21,95.22,33661.0,90.1526,90.1621,90.1053,90.1147,33661.0
2017-07-11 12:35:00,95.22,95.28,95.22,95.25,18910.0,90.1147,90.1715,90.1147,90.1431,18910.0
2017-07-11 12:40:00,95.25,95.34,95.24,95.33,36494.0,90.1431,90.2283,90.1337,90.2188,36494.0
2017-07-11 12:45:00,95.34,95.36,95.24,95.27,32705.0,90.2283,90.2472,90.1337,90.1621,32705.0
2017-07-11 12:50:00,95.29,95.32,95.26,95.29,39349.0,90.181,90.2094,90.1526,90.181,39349.0
2017-07-11 12:55:00,95.29,95.31,95.24,95.27,31082.0,90.181,90.1999,90.1337,90.1621,31082.0
2017-07-11 13:00:00,95.27,95.29,95.23,95.26,24075.0,90.1621,90.181,90.1242,90.1526,24075.0
2017-07-11 13:05:00,95.26,95.3,95.21,95.22,24204.0,90.1526,90.1904,90.1053,90.1147,24204.0
2017-07-11 13:10:00,95.22,95.27,95.21,95.22,13587.0,90.1147,90.1621,90.1053,90.1147,13587.0
2017-07-11 13:15:00,95.22,95.25,95.2,95.25,26225.0,90.1147,90.1431,90.0958,90.1431,26225.0
2017-07-11 13:20:00,95.25,95.26,95.21,95.25,17995.0,90.1431,90.1526,90.1053,90.1431,17995.0
2017-07-11 13:25:00,95.25,95.27,95.21,95.21,16825.0,90.1431,90.1621,90.1053,90.1053,16825.0
2017-07-11 13:30:00,95.22,95.23,95.17,95.17,20354.0,90.1147,90.1242,90.0674,90.0674,20354.0
2017-07-11 13:35:00,95.17,95.21,95.16,95.21,24239.0,90.0674,90.1053,90.058,90.1053,24239.0
2017-07-11 13:40:00,95.21,95.37,95.2,95.37,32024.0,90.1053,90.2567,90.0958,90.2567,32024.0
2017-07-11 13:45:00,95.37,95.37,95.32,95.35,35152.0,90.2567,90.2567,90.2094,90.2378,35152.0
2017-07-11 13:50:00,95.35,95.42,95.34,95.4,55438.0,90.2378,90.304,90.2283,90.2851,55438.0
2017-07-11 13:55:00,95.4,95.44,95.39,95.4,33219.0,90.2851,90.3229,90.2756,90.2851,33219.0
2017-07-11 14:00:00,95.4,95.55,95.39,95.54,39575.0,90.2851,90.427,90.2756,90.4176,39575.0
2017-07-11 14:05:00,95.54,95.54,95.43,95.45,42441.0,90.4176,90.4176,90.3135,90.3324,42441.0
2017-07-11 14:10:00,95.45,95.51,95.45,95.48,46901.0,90.3324,90.3892,90.3324,90.3608,46901.0
2017-07-11 14:15:00,95.48,95.49,95.41,95.41,29808.0,90.3608,90.3703,90.2946,90.2946,29808.0
2017-07-11 14:20:00,95.41,95.5,95.41,95.48,40930.0,90.2946,90.3797,90.2946,90.3608,40930.0
2017-07-11 14:25:00,95.48,95.51,95.45,95.5,86361.0,90.3608,90.3892,90.3324,90.3797,86361.0
2017-07-11 14:30:00,95.51,95.51,95.43,95.43,35734.0,90.3892,90.3892,90.3135,90.3135,35734.0
2017-07-11 14:35:00,95.44,95.48,95.43,95.48,22542.0,90.3229,90.3608,90.3135,90.3608,22542.0
2017-07-11 14:40:00,95.47,95.48,95.43,95.43,20821.0,90.3513,90.3608,90.3135,90.3135,20821.0
2017-07-11 14:45:00,95.43,95.47,95.42,95.45,33609.0,90.3135,90.3513,90.304,90.3324,33609.0
2017-07-11 14:50:00,95.46,95.51,95.46,95.47,24001.0,90.3419,90.3892,90.3419,90.3513,24001.0
2017-07-11 14:55:00,95.47,95.5,95.45,95.47,22773.0,90.3513,90.3797,90.3324,90.3513,22773.0
2017-07-11 15:00:00,95.46,95.48,95.43,95.43,28950.0,90.3419,90.3608,90.3135,90.3135,28950.0
2017-07-11 15:05:00,95.43,95.51,95.43,95.5,40486.0,90.3135,90.3892,90.3135,90.3797,40486.0
2017-07-11 15:10:00,95.49,95.54,95.49,95.53,54066.0,90.3703,90.4176,90.3703,90.4081,54066.0
2017-07-11 15:15:00,95.53,95.55,95.53,95.54,42239.0,90.4081,90.427,90.4081,90.4176,42239.0
2017-07-11 15:20:00,95.54,95.57,95.52,95.56,55801.0,90.4176,90.446,90.3987,90.4365,55801.0
2017-07-11 15:25:00,95.56,95.58,95.54,95.55,55275.0,90.4365,90.4554,90.4176,90.427,55275.0
2017-07-11 15:30:00,95.55,95.63,95.55,95.6,64982.0,90.427,90.5028,90.427,90.4744,64982.0
2017-07-11 15:35:00,95.6,95.6,95.53,95.54,55626.0,90.4744,90.4744,90.4081,90.4176,55626.0
2017-07-11 15:40:00,95.53,95.54,95.45,95.49,129906.0,90.4081,90.4176,90.3324,90.3703,129906.0
2017-07-11 15:45:00,95.49,95.49,95.41,95.43,105953.0,90.3703,90.3703,90.2946,90.3135,105953.0
2017-07-11 15:50:00,95.43,95.51,95.41,95.5,101329.0,90.3135,90.3892,90.2946,90.3797,101329.0
2017-07-11 15:55:00,95.5,95.5,95.4,95.44,215010.0,90.3797,90.3797,90.2851,90.3229,215010.0
2017-07-12 09:30:00,95.98,96.05,95.63,95.79,267884.0,90.834,90.9002,90.5028,90.6542,267884.0
2017-07-12 09:35:00,95.81,95.83,95.71,95.71,93307.0,90.6731,90.692,90.5785,90.5785,93307.0
2017-07-12 09:40:00,95.74,95.97,95.73,95.96,62857.0,90.6069,90.8245,90.5974,90.8151,62857.0
2017-07-12 09:45:00,95.95,96.12,95.95,96.05,98317.0,90.8056,90.9665,90.8056,90.9002,98317.0
2017-07-12 09:50:00,96.05,96.15,96.05,96.11,105705.0,90.9002,90.9949,90.9002,90.957,105705.0
2017-07-12 09:55:00,96.11,96.25,96.06,96.25,73063.0,90.957,91.0895,90.9097,91.0895,73063.0
2017-07-12 10:00:00,96.24,96.33,96.02,96.02,76681.0,91.0801,91.1652,90.8718,90.8718,76681.0
2017-07-12 10:05:00,96.04,96.09,95.97,95.97,108479.0,90.8908,90.9381,90.8245,90.8245,108479.0
2017-07-12 10:10:00,95.98,96.09,95.97,96.08,57127.0,90.834,90.9381,90.8245,90.9286,57127.0
2017-07-12 10:15:00,96.08,96.21,96.08,96.18,54336.0,90.9286,91.0517,90.9286,91.0233,54336.0
2017-07-12 10:20:00,96.18,96.23,96.15,96.19,50646.0,91.0233,91.0706,90.9949,91.0327,50646.0
2017-07-12 10:25:00,96.18,96.21,96.02,96.07,90914.0,91.0233,91.0517,90.8718,90.9192,90914.0
2017-07-12 10:30:00,96.08,96.17,96.08,96.1,66958.0,90.9286,91.0138,90.9286,90.9476,66958.0
2017-07-12 10:35:00,96.11,96.11,96.03,96.1,38027.0,90.957,90.957,90.8813,90.9476,38027.0
2017-07-12 10:40:00,96.12,96.2,96.12,96.2,51056.0,90.9665,91.0422,90.9665,91.0422,51056.0
2017-07-12 10:45:00,96.2,96.28,96.16,96.18,38169.0,91.0422,91.1179,91.0043,91.0233,38169.0
2017-07-12 10:50:00,96.17,96.25,96.14,96.22,45907.0,91.0138,91.0895,90.9854,91.0611,45907.0
2017-07-12 10:55:00,96.22,96.25,96.12,96.14,26485.0,91.0611,91.0895,90.9665,90.9854,26485.0
2017-07-12 11:00:00,96.14,96.24,96.14,96.23,23737.0,90.9854,91.0801,90.9854,91.0706,23737.0
2017-07-12 11:05:00,96.23,96.24,96.19,96.22,40956.0,91.0706,91.0801,91.0327,91.0611,40956.0
2017-07-12 11:10:00,96.22,96.24,96.18,96.19,29211.0,91.0611,91.0801,91.0233,91.0327,29211.0
2017-07-12 11:15:00,96.2,96.26,96.19,96.23,48501.0,91.0422,91.099,91.0327,91.0706,48501.0
2017-07-12 11:20:00,96.23,96.25,96.15,96.16,34328.0,91.0706,91.0895,90.9949,91.0043,34328.0
2017-07-12 11:25:00,96.17,96.22,96.12,96.17,56670.0,91.0138,91.0611,90.9665,91.0138,56670.0
2017-07-12 11:30:00,96.17,96.18,96.13,96.17,25177.0,91.0138,91.0233,90.9759,91.0138,25177.0
2017-07-12 11:35:00,96.17,96.2,96.11,96.12,34370.0,91.0138,91.0422,90.957,90.9665,34370.0
2017-07-12 11:40:00,96.12,96.21,96.11,96.18,51372.0,90.9665,91.0517,90.957,91.0233,51372.0
2017-07-12 11:45:00,96.18,96.22,96.18,96.22,19442.0,91.0233,91.0611,91.0233,91.0611,19442.0
2017-07-12 11:50:00,96.22,96.22,96.05,96.09,55278.0,91.0611,91.0611,90.9002,90.9381,55278.0
2017-07-12 11:55:00,96.1,96.2,96.09,96.19,33932.0,90.9476,91.0422,90.9381,91.0327,33932.0
2017-07-12 12:00:00,96.19,96.22,96.15,96.21,30663.0,91.0327,91.0611,90.9949,91.0517,30663.0
2017-07-12 12:05:00,96.21,96.24,96.17,96.19,26695.0,91.0517,91.0801,91.0138,91.0327,26695.0
2017-07-12 12:10:00,96.19,96.2,96.07,96.07,49904.0,91.0327,91.0422,90.9192,90.9192,49904.0
2017-07-12 12:15:00,96.06,96.11,96.0,96.01,21779.0,90.9097,90.957,90.8529,90.8624,21779.0
2017-07-12 12:20:00,96.0,96.0,95.91,95.93,30820.0,90.8529,90.8529,90.7677,90.7867,30820.0
2017-07-12 12:25:00,95.95,96.03,95.95,96.03,15083.0,90.8056,90.8813,90.8056,90.8813,15083.0
2017-07-12 12:30:00,96.03,96.05,95.98,95.99,20182.0,90.8813,90.9002,90.834,90.8435,20182.0
2017-07-12 12:35:00,96.0,96.01,95.95,95.99,20983.0,90.8529,90.8624,90.8056,90.8435,20983.0
2017-07-12 12:40:00,95.99,96.01,95.96,95.98,9677.0,90.8435,90.8624,90.8151,90.834,9677.0
2017-07-12 12:45:00,95.99,96.02,95.93,95.95,19737.0,90.8435,90.8718,90.7867,90.8056,19737.0
2017-07-12 12:50:00,95.95,95.99,95.94,95.95,9406.0,90.8056,90.8435,90.7961,90.8056,9406.0
2017-07-12 12:55:00,95.95,95.99,95.95,95.98,14945.0,90.8056,90.8435,90.8056,90.834,14945.0
2017-07-12 13:00:00,95.98,95.98,95.88,95.91,32222.0,90.834,90.834,90.7394,90.7677,32222.0
2017-07-12 13:05:00,95.91,95.92,95.87,95.88,53405.0,90.7677,90.7772,90.7299,90.7394,53405.0
2017-07-12 13:10:00,95.88,95.99,95.88,95.98,46700.0,90.7394,90.8435,90.7394,90.834,46700.0
2017-07-12 13:15:00,95.99,96.03,95.97,95.99,14913.0,90.8435,90.8813,90.8245,90.8435,14913.0
2017-07-12 13:20:00,95.98,96.04,95.94,96.02,32515.0,90.834,90.8908,90.7961,90.8718,32515.0
2017-07-12 13:25:00,96.02,96.13,96.01,96.12,44048.0,90.8718,90.9759,90.8624,90.9665,44048.0
2017-07-12 13:30:00,96.12,96.17,96.12,96.17,30806.0,90.9665,91.0138,90.9665,91.0138,30806.0
2017-07-12 13:35:00,96.17,96.28,96.16,96.28,84344.0,91.0138,91.1179,91.0043,91.1179,84344.0
2017-07-12 13:40:00,96.27,96.33,96.26,96.27,45105.0,91.1084,91.1652,91.099,91.1084,45105.0
2017-07-12 13:45:00,96.26,96.28,96.23,96.27,21528.0,91.099,91.1179,91.0706,91.1084,21528.0
2017-07-12 13:50:00,96.26,96.29,96.21,96.29,73390.0,91.099,91.1274,91.0517,91.1274,73390.0
2017-07-12 13:55:00,96.29,96.34,96.26,96.34,30683.0,91.1274,91.1747,91.099,91.1747,30683.0
2017-07-12 14:00:00,96.33,96.34,96.21,96.23,36808.0,91.1652,91.1747,91.0517,91.0706,36808.0
2017-07-12 14:05:00,96.22,96.22,96.12,96.17,49648.0,91.0611,91.0611,90.9665,91.0138,49648.0
2017-07-12 14:10:00,96.15,96.22,96.14,96.18,42393.0,90.9949,91.0611,90.9854,91.0233,42393.0
2017-07-12 14:15:00,96.18,96.28,96.17,96.27,30984.0,91.0233,91.1179,91.0138,91.1084,30984.0
2017-07-12 14:20:00,96.27,96.3,96.25,96.29,45660.0,91.1084,91.1368,91.0895,91.1274,45660.0
2017-07-12 14:25:00,96.29,96.29,96.22,96.26,32591.0,91.1274,91.1274,91.0611,91.099,32591.0
2017-07-12 14:30:00,96.26,96.29,96.23,96.25,24299.0,91.099,91.1274,91.0706,91.0895,24299.0
2017-07-12 14:35:00,96.26,96.39,96.25,96.36,83325.0,91.099,91.222,91.0895,91.1936,83325.0
2017-07-12 14:40:00,96.36,96.4,96.35,96.38,34822.0,91.1936,91.2315,91.1842,91.2125,34822.0
2017-07-12 14:45:00,96.38,96.38,96.34,96.35,31278.0,91.2125,91.2125,91.1747,91.1842,31278.0
2017-07-12 14:50:00,96.35,96.43,96.35,96.42,49530.0,91.1842,91.2599,91.1842,91.2504,49530.0
2017-07-12 14:55:00,96.42,96.42,96.32,96.32,42854.0,91.2504,91.2504,91.1558,91.1558,42854.0
2017-07-12 15:00:00,96.32,96.39,96.31,96.38,39264.0,91.1558,91.222,91.1463,91.2125,39264.0
2017-07-12 15:05:00,96.39,96.45,96.37,96.41,57049.0,91.222,91.2788,91.2031,91.2409,57049.0
2017-07-12 15:10:00,96.42,96.42,96.37,96.38,44651.0,91.2504,91.2504,91.2031,91.2125,44651.0
2017-07-12 15:15:00,96.38,96.39,96.26,96.28,43598.0,91.2125,91.222,91.099,91.1179,43598.0
2017-07-12 15:20:00,96.28,96.3,96.27,96.28,26104.0,91.1179,91.1368,91.1084,91.1179,26104.0
2017-07-12 15:25:00,96.28,96.29,96.18,96.22,69501.0,91.1179,91.1274,91.0233,91.0611,69501.0
2017-07-12 15:30:00,96.22,96.26,96.2,96.25,46649.0,91.0611,91.099,91.0422,91.0895,46649.0
2017-07-12 15:35:00,96.25,96.28,96.24,96.27,45804.0,91.0895,91.1179,91.0801,91.1084,45804.0
2017-07-12 15:40:00,96.27,96.27,96.23,96.26,69834.0,91.1084,91.1084,91.0706,91.099,69834.0
2017-07-12 15:45:00,96.26,96.36,96.25,96.33,83673.0,91.099,91.1936,91.0895,91.1652,83673.0
2017-07-12 15:50:00,96.33,96.33,96.24,96.27,86762.0,91.1652,91.1652,91.0801,91.1084,86762.0
2017-07-12 15:55:00,96.26,96.28,96.16,96.23,219273.0,91.099,91.1179,91.0043,91.0706,219273.0
2017-07-13 09:30:00,96.42,96.5,96.23,96.41,211243.0,91.2504,91.3261,91.0706,91.2409,211243.0
2017-07-13 09:35:00,96.4,96.46,96.29,96.35,101349.0,91.2315,91.2883,91.1274,91.1842,101349.0
2017-07-13 09:40:00,96.35,96.4,96.31,96.34,38951.0,91.1842,91.2315,91.1463,91.1747,38951.0
2017-07-13 09:45:00,96.32,96.47,96.32,96.42,53688.0,91.1558,91.2977,91.1558,91.2504,53688.0
2017-07-13 09:50:00,96.42,96.61,96.36,96.58,54764.0,91.2504,91.4302,91.1936,91.4018,54764.0
2017-07-13 09:55:00,96.57,96.65,96.55,96.63,34154.0,91.3924,91.4681,91.3734,91.4491,34154.0
2017-07-13 10:00:00,96.62,96.65,96.48,96.54,87972.0,91.4397,91.4681,91.3072,91.364,87972.0
2017-07-13 10:05:00,96.54,96.54,96.39,96.41,58459.0,91.364,91.364,91.222,91.2409,58459.0
2017-07-13 10:10:00,96.41,96.46,96.33,96.4,84123.0,91.2409,91.2883,91.1652,91.2315,84123.0
2017-07-13 10:15:00,96.42,96.43,96.31,96.35,34782.0,91.2504,91.2599,91.1463,91.1842,34782.0
2017-07-13 10:20:00,96.34,96.4,96.29,96.36,141754.0,91.1747,91.2315,91.1274,91.1936,141754.0
2017-07-13 10:25:00,96.36,96.41,96.34,96.36,97323.0,91.1936,91.2409,91.1747,91.1936,97323.0
2017-07-13 10:30:00,96.37,96.4,96.32,96.35,142723.0,91.2031,91.2315,91.1558,91.1842,142723.0
2017-07-13 10:35:00,96.35,96.36,96.11,96.25,105186.0,91.1842,91.1936,90.957,91.0895,105186.0
2017-07-13 10:40:00,96.25,96.33,96.15,96.29,59381.0,91.0895,91.1652,90.9949,91.1274,59381.0
2017-07-13 10:45:00,96.28,96.35,96.28,96.32,74692.0,91.1179,91.1842,91.1179,91.1558,74692.0
2017-07-13 10:50:00,96.32,96.33,96.25,96.3,34970.0,91.1558,91.1652,91.0895,91.1368,34970.0
2017-07-13 10:55:00,96.3,96.36,96.29,96.33,43227.0,91.1368,91.1936,91.1274,91.1652,43227.0
2017-07-13 11:00:00,96.32,96.38,96.29,96.36,55364.0,91.1558,91.2125,91.1274,91.1936,55364.0
2017-07-13 11:05:00,96.37,96.43,96.34,96.42,32915.0,91.2031,91.2599,91.1747,91.2504,32915.0
2017-07-13 11:10:00,96.4,96.45,96.34,96.4,27548.0,91.2315,91.2788,91.1747,91.2315,27548.0
2017-07-13 11:15:00,96.4,96.47,96.33,96.43,67158.0,91.2315,91.2977,91.1652,91.2599,67158.0
2017-07-13 11:20:00,96.43,96.47,96.36,96.36,26795.0,91.2599,91.2977,91.1936,91.1936,26795.0
2017-07-13 11:25:00,96.35,96.42,96.35,96.38,23207.0,91.1842,91.2504,91.1842,91.2125,23207.0
2017-07-13 11:30:00,96.38,96.41,96.35,96.36,64413.0,91.2125,91.2409,91.1842,91.1936,64413.0
2017-07-13 11:35:00,96.35,96.36,96.23,96.23,32133.0,91.1842,91.1936,91.0706,91.0706,32133.0
2017-07-13 11:40:00,96.24,96.27,96.19,96.21,35095.0,91.0801,91.1084,91.0327,91.0517,35095.0
2017-07-13 11:45:00,96.2,96.25,96.14,96.25,39057.0,91.0422,91.0895,90.9854,91.0895,39057.0
2017-07-13 11:50:00,96.24,96.3,96.23,96.25,67752.0,91.0801,91.1368,91.0706,91.0895,67752.0
2017-07-13 11:55:00,96.25,96.26,96.2,96.22,41048.0,91.0895,91.099,91.0422,91.0611,41048.0
2017-07-13 12:00:00,96.22,96.22,96.17,96.21,29610.0,91.0611,91.0611,91.0138,91.0517,29610.0
2017-07-13 12:05:00,96.21,96.27,96.21,96.23,37704.0,91.0517,91.1084,91.0517,91.0706,37704.0
2017-07-13 12:10:00,96.23,96.23,96.17,96.2,48964.0,91.0706,91.0706,91.0138,91.0422,48964.0
2017-07-13 12:15:00,96.19,96.23,96.19,96.2,47946.0,91.0327,91.0706,91.0327,91.0422,47946.0
2017-07-13 12:20:00,96.2,96.22,96.19,96.2,42561.0,91.0422,91.0611,91.0327,91.0422,42561.0
2017-07-13 12:25:00,96.19,96.21,96.17,96.19,26023.0,91.0327,91.0517,91.0138,91.0327,26023.0
2017-07-13 12:30:00,96.18,96.19,96.12,96.14,55840.0,91.0233,91.0327,90.9665,90.9854,55840.0
2017-07-13 12:35:00,96.15,96.2,96.14,96.18,48486.0,90.9949,91.0422,90.9854,91.0233,48486.0
2017-07-13 12:40:00,96.18,96.18,96.13,96.15,47692.0,91.0233,91.0233,90.9759,90.9949,47692.0
2017-07-13 12:45:00,96.15,96.18,96.15,96.17,21547.0,90.9949,91.0233,90.9949,91.0138,21547.0
2017-07-13 12:50:00,96.17,96.17,96.12,96.14,24544.0,91.0138,91.0138,90.9665,90.9854,24544.0
2017-07-13 12:55:00,96.14,96.16,96.11,96.13,28005.0,90.9854,91.0043,90.957,90.9759,28005.0
2017-07-13 13:00:00,96.13,96.16,96.08,96.11,30063.0,90.9759,91.0043,90.9286,90.957,30063.0
2017-07-13 13:05:00,96.11,96.18,96.11,96.18,57572.0,90.957,91.0233,90.957,91.0233,57572.0
2017-07-13 13:10:00,96.18,96.19,96.13,96.16,34571.0,91.0233,91.0327,90.9759,91.0043,34571.0
2017-07-13 13:15:00,96.16,96.22,96.16,96.18,18921.0,91.0043,91.0611,91.0043,91.0233,18921.0
2017-07-13 13:20:00,96.17,96.22,96.16,96.2,28607.0,91.0138,91.0611,91.0043,91.0422,28607.0
2017-07-13 13:25:00,96.2,96.24,96.18,96.22,68244.0,91.0422,91.0801,91.0233,91.0611,68244.0
2017-07-13 13:30:00,96.23,96.23,96.14,96.17,33739.0,91.0706,91.0706,90.9854,91.0138,33739.0
2017-07-13 13:35:00,96.16,96.17,96.1,96.1,39740.0,91.0043,91.0138,90.9476,90.9476,39740.0
2017-07-13 13:40:00,96.11,96.11,96.07,96.09,34876.0,90.957,90.957,90.9192,90.9381,34876.0
2017-07-13 13:45:00,96.09,96.1,95.98,96.0,47524.0,90.9381,90.9476,90.834,90.8529,47524.0
2017-07-13 13:50:00,96.0,96.01,95.96,95.98,32850.0,90.8529,90.8624,90.8151,90.834,32850.0
2017-07-13 13:55:00,95.99,96.04,95.94,96.03,51180.0,90.8435,90.8908,90.7961,90.8813,51180.0
2017-07-13 14:00:00,96.03,96.04,95.86,95.9,55380.0,90.8813,90.8908,90.7204,90.7583,55380.0
2017-07-13 14:05:00,95.89,95.9,95.81,95.84,63537.0,90.7488,90.7583,90.6731,90.7015,63537.0
2017-07-13 14:10:00,95.84,95.88,95.83,95.86,49487.0,90.7015,90.7394,90.692,90.7204,49487.0
2017-07-13 14:15:00,95.86,95.91,95.84,95.9,38794.0,90.7204,90.7677,90.7015,90.7583,38794.0
2017-07-13 14:20:00,95.9,95.93,95.87,95.93,28762.0,90.7583,90.7867,90.7299,90.7867,28762.0
2017-07-13 14:25:00,95.93,95.94,95.87,95.91,51656.0,90.7867,90.7961,90.7299,90.7677,51656.0
2017-07-13 14:30:00,95.91,95.95,95.88,95.94,39217.0,90.7677,90.8056,90.7394,90.7961,39217.0
2017-07-13 14:35:00,95.94,95.95,95.9,95.92,45912.0,90.7961,90.8056,90.7583,90.7772,45912.0
2017-07-13 14:40:00,95.92,95.97,95.91,95.94,33528.0,90.7772,90.8245,90.7677,90.7961,33528.0
2017-07-13 14:45:00,95.94,95.96,95.89,95.92,44554.0,90.7961,90.8151,90.7488,90.7772,44554.0
2017-07-13 14:50:00,95.92,95.99,95.91,95.94,50344.0,90.7772,90.8435,90.7677,90.7961,50344.0
2017-07-13 14:55:00,95.94,95.98,95.89,95.92,68499.0,90.7961,90.834,90.7488,90.7772,68499.0
2017-07-13 15:00:00,95.92,95.92,95.88,95.9,56718.0,90.7772,90.7772,90.7394,90.7583,56718.0
2017-07-13 15:05:00,95.91,95.91,95.85,95.86,59736.0,90.7677,90.7677,90.711,90.7204,59736.0
2017-07-13 15:10:00,95.86,95.89,95.82,95.86,59025.0,90.7204,90.7488,90.6826,90.7204,59025.0
2017-07-13 15:15:00,95.87,95.89,95.81,95.87,81373.0,90.7299,90.7488,90.6731,90.7299,81373.0
2017-07-13 15:20:00,95.87,95.87,95.78,95.82,89215.0,90.7299,90.7299,90.6447,90.6826,89215.0
2017-07-13 15:25:00,95.83,95.87,95.82,95.82,64373.0,90.692,90.7299,90.6826,90.6826,64373.0
2017-07-13 15:30:00,95.82,95.83,95.77,95.83,100927.0,90.6826,90.692,90.6353,90.692,100927.0
2017-07-13 15:35:00,95.83,95.86,95.79,95.8,88001.0,90.692,90.7204,90.6542,90.6636,88001.0
2017-07-13 15:40:00,95.8,95.9,95.79,95.9,136084.0,90.6636,90.7583,90.6542,90.7583,136084.0
2017-07-13 15:45:00,95.9,95.93,95.89,95.93,120253.0,90.7583,90.7867,90.7488,90.7867,120253.0
2017-07-13 15:50:00,95.93,95.95,95.9,95.92,148421.0,90.7867,90.8056,90.7583,90.7772,148421.0
2017-07-13 15:55:00,95.92,95.98,95.89,95.92,253964.0,90.7772,90.834,90.7488,90.7772,253964.0
2017-07-14 09:30:00,96.07,96.56,96.07,96.5,228529.0,90.9192,91.3829,90.9192,91.3261,228529.0
2017-07-14 09:35:00,96.46,96.79,96.3,96.78,142353.0,91.2883,91.6006,91.1368,91.5911,142353.0
2017-07-14 09:40:00,96.79,96.97,96.77,96.96,105301.0,91.6006,91.7709,91.5816,91.7614,105301.0
2017-07-14 09:45:00,96.97,97.28,96.96,97.22,341070.0,91.7709,92.0643,91.7614,92.0075,341070.0
2017-07-14 09:50:00,97.22,97.29,97.14,97.24,157024.0,92.0075,92.0738,91.9318,92.0264,157024.0
2017-07-14 09:55:00,97.24,97.37,97.05,97.14,138233.0,92.0264,92.1495,91.8466,91.9318,138233.0
2017-07-14 10:00:00,97.12,97.15,97.04,97.08,104545.0,91.9129,91.9413,91.8372,91.875,104545.0
2017-07-14 10:05:00,97.1,97.19,97.03,97.16,57549.0,91.8939,91.9791,91.8277,91.9507,57549.0
2017-07-14 10:10:00,97.17,97.22,97.08,97.09,134333.0,91.9602,92.0075,91.875,91.8845,134333.0
2017-07-14 10:15:00,97.1,97.14,97.0,97.11,153202.0,91.8939,91.9318,91.7993,91.9034,153202.0
2017-07-14 10:20:00,97.12,97.12,96.83,96.88,77194.0,91.9129,91.9129,91.6384,91.6857,77194.0
2017-07-14 10:25:00,96.89,97.0,96.84,96.96,36792.0,91.6952,91.7993,91.6479,91.7614,36792.0
2017-07-14 10:30:00,96.97,97.02,96.88,97.0,92478.0,91.7709,91.8182,91.6857,91.7993,92478.0
2017-07-14 10:35:00,97.01,97.01,96.91,96.95,55576.0,91.8088,91.8088,91.7141,91.752,55576.0
2017-07-14 10:40:00,96.94,96.98,96.89,96.95,88917.0,91.7425,91.7804,91.6952,91.752,88917.0
2017-07-14 10:45:00,96.95,96.98,96.9,96.9,49254.0,91.752,91.7804,91.7047,91.7047,49254.0
2017-07-14 10:50:00,96.91,96.93,96.87,96.87,62706.0,91.7141,91.7331,91.6763,91.6763,62706.0
2017-07-14 10:55:00,96.89,96.89,96.8,96.83,23448.0,91.6952,91.6952,91.61,91.6384,23448.0
2017-07-14 11:00:00,96.84,96.84,96.66,96.66,56031.0,91.6479,91.6479,91.4775,91.4775,56031.0
2017-07-14 11:05:00,96.65,96.79,96.65,96.75,34505.0,91.4681,91.6006,91.4681,91.5627,34505.0
2017-07-14 11:10:00,96.74,96.82,96.74,96.8,26393.0,91.5532,91.629,91.5532,91.61,26393.0
2017-07-14 11:15:00,96.81,96.83,96.79,96.81,52898.0,91.6195,91.6384,91.6006,91.6195,52898.0
2017-07-14 11:20:00,96.81,96.86,96.73,96.84,41995.0,91.6195,91.6668,91.5438,91.6479,41995.0
2017-07-14 11:25:00,96.84,96.85,96.8,96.84,39532.0,91.6479,91.6573,91.61,91.6479,39532.0
2017-07-14 11:30:00,96.84,96.85,96.81,96.82,56116.0,91.6479,91.6573,91.6195,91.629,56116.0
2017-07-14 11:35:00,96.83,96.86,96.81,96.85,35389.0,91.6384,91.6668,91.6195,91.6573,35389.0
2017-07-14 11:40:00,96.84,96.87,96.82,96.85,46031.0,91.6479,91.6763,91.629,91.6573,46031.0
2017-07-14 11:45:00,96.84,96.86,96.8,96.8,35830.0,91.6479,91.6668,91.61,91.61,35830.0
2017-07-14 11:50:00,96.79,96.83,96.78,96.8,43569.0,91.6006,91.6384,91.5911,91.61,43569.0
2017-07-14 11:55:00,96.79,96.8,96.65,96.66,39423.0,91.6006,91.61,91.4681,91.4775,39423.0
2017-07-14 12:00:00,96.66,96.68,96.61,96.67,47528.0,91.4775,91.4965,91.4302,91.487,47528.0
2017-07-14 12:05:00,96.66,96.67,96.63,96.67,30885.0,91.4775,91.487,91.4491,91.487,30885.0
2017-07-14 12:10:00,96.66,96.72,96.65,96.69,31421.0,91.4775,91.5343,91.4681,91.5059,31421.0
2017-07-14 12:15:00,96.68,96.69,96.58,96.58,24305.0,91.4965,91.5059,91.4018,91.4018,24305.0
2017-07-14 12:20:00,96.58,96.63,96.56,96.63,53051.0,91.4018,91.4491,91.3829,91.4491,53051.0
2017-07-14 12:25:00,96.63,96.7,96.6,96.69,40935.0,91.4491,91.5154,91.4207,91.5059,40935.0
2017-07-14 12:30:00,96.69,96.73,96.66,96.7,42775.0,91.5059,91.5438,91.4775,91.5154,42775.0
2017-07-14 12:35:00,96.7,96.74,96.65,96.71,50445.0,91.5154,91.5532,91.4681,91.5249,50445.0
2017-07-14 12:40:00,96.71,96.75,96.69,96.72,18196.0,91.5249,91.5627,91.5059,91.5343,18196.0
2017-07-14 12:45:00,96.72,96.79,96.72,96.76,32376.0,91.5343,91.6006,91.5343,91.5722,32376.0
2017-07-14 12:50:00,96.77,96.83,96.75,96.83,46057.0,91.5816,91.6384,91.5627,91.6384,46057.0
2017-07-14 12:55:00,96.83,96.87,96.81,96.81,33980.0,91.6384,91.6763,91.6195,91.6195,33980.0
2017-07-14 13:00:00,96.81,96.86,96.76,96.83,45528.0,91.6195,91.6668,91.5722,91.6384,45528.0
2017-07-14 13:05:00,96.83,96.89,96.83,96.87,47276.0,91.6384,91.6952,91.6384,91.6763,47276.0
2017-07-14 13:10:00,96.88,96.91,96.87,96.91,16235.0,91.6857,91.7141,91.6763,91.7141,16235.0
2017-07-14 13:15:00,96.91,96.91,96.87,96.91,46233.0,91.7141,91.7141,91.6763,91.7141,46233.0
2017-07-14 13:20:00,96.91,96.97,96.9,96.94,26481.0,91.7141,91.7709,91.7047,91.7425,26481.0
2017-07-14 13:25:00,96.95,96.97,96.9,96.95,40960.0,91.752,91.7709,91.7047,91.752,40960.0
2017-07-14 13:30:00,96.95,96.99,96.89,96.9,43755.0,91.752,91.7898,91.6952,91.7047,43755.0
2017-07-14 13:35:00,96.89,96.95,96.86,96.93,81053.0,91.6952,91.752,91.6668,91.7331,81053.0
2017-07-14 13:40:00,96.93,96.95,96.88,96.89,28910.0,91.7331,91.752,91.6857,91.6952,28910.0
2017-07-14 13:45:00,96.89,96.92,96.88,96.92,32522.0,91.6952,91.7236,91.6857,91.7236,32522.0
2017-07-14 13:50:00,96.92,96.98,96.91,96.94,48345.0,91.7236,91.7804,91.7141,91.7425,48345.0
2017-07-14 13:55:00,96.95,96.97,96.94,96.96,35731.0,91.752,91.7709,91.7425,91.7614,35731.0
2017-07-14 14:00:00,96.97,97.02,96.96,96.98,43999.0,91.7709,91.8182,91.7614,91.7804,43999.0
2017-07-14 14:05:00,96.99,97.0,96.95,96.95,55110.0,91.7898,91.7993,91.752,91.752,55110.0
2017-07-14 14:10:00,96.95,96.99,96.94,96.95,37477.0,91.752,91.7898,91.7425,91.752,37477.0
2017-07-14 14:15:00,96.95,96.98,96.94,96.97,52298.0,91.752,91.7804,91.7425,91.7709,52298.0
2017-07-14 14:20:00,96.96,96.99,96.96,96.97,34710.0,91.7614,91.7898,91.7614,91.7709,34710.0
2017-07-14 14:25:00,96.98,96.98,96.91,96.92,26359.0,91.7804,91.7804,91.7141,91.7236,26359.0
2017-07-14 14:30:00,96.92,96.97,96.88,96.89,33530.0,91.7236,91.7709,91.6857,91.6952,33530.0
2017-07-14 14:35:00,96.89,96.89,96.82,96.86,33398.0,91.6952,91.6952,91.629,91.6668,33398.0
2017-07-14 14:40:00,96.86,96.86,96.83,96.84,20966.0,91.6668,91.6668,91.6384,91.6479,20966.0
2017-07-14 14:45:00,96.84,96.89,96.84,96.88,39127.0,91.6479,91.6952,91.6479,91.6857,39127.0
2017-07-14 14:50:00,96.88,96.89,96.83,96.83,29052.0,91.6857,91.6952,91.6384,91.6384,29052.0
2017-07-14 14:55:00,96.83,96.83,96.77,96.8,33940.0,91.6384,91.6384,91.5816,91.61,33940.0
2017-07-14 15:00:00,96.81,96.83,96.79,96.81,37832.0,91.6195,91.6384,91.6006,91.6195,37832.0
2017-07-14 15:05:00,96.81,96.87,96.81,96.87,70562.0,91.6195,91.6763,91.6195,91.6763,70562.0
2017-07-14 15:10:00,96.86,96.86,96.81,96.86,38861.0,91.6668,91.6668,91.6195,91.6668,38861.0
2017-07-14 15:15:00,96.86,96.97,96.85,96.93,46668.0,91.6668,91.7709,91.6573,91.7331,46668.0
2017-07-14 15:20:00,96.93,96.98,96.91,96.97,28492.0,91.7331,91.7804,91.7141,91.7709,28492.0
2017-07-14 15:25:00,96.97,96.99,96.95,96.99,44166.0,91.7709,91.7898,91.752,91.7898,44166.0
2017-07-14 15:30:00,96.99,97.04,96.99,97.02,61609.0,91.7898,91.8372,91.7898,91.8182,61609.0
2017-07-14 15:35:00,97.02,97.14,97.01,97.13,127497.0,91.8182,91.9318,91.8088,91.9223,127497.0
2017-07-14 15:40:00,97.14,97.15,97.06,97.06,97811.0,91.9318,91.9413,91.8561,91.8561,97811.0
2017-07-14 15:45:00,97.06,97.11,97.05,97.1,97557.0,91.8561,91.9034,91.8466,91.8939,97557.0
2017-07-14 15:50:00,97.11,97.11,97.04,97.05,151987.0,91.9034,91.9034,91.8372,91.8466,151987.0
2017-07-14 15:55:00,97.04,97.05,96.9,96.95,356535.0,91.8372,91.8466,91.7047,91.752,356535.0
2017-07-17 09:30:00,97.11,97.29,97.03,97.11,188227.0,91.9034,92.0738,91.8277,91.9034,188227.0
2017-07-17 09:35:00,97.12,97.12,96.99,97.02,36905.0,91.9129,91.9129,91.7898,91.8182,36905.0
2017-07-17 09:40:00,97.02,97.05,96.89,96.9,89288.0,91.8182,91.8466,91.6952,91.7047,89288.0
2017-07-17 09:45:00,96.9,96.92,96.79,96.82,56687.0,91.7047,91.7236,91.6006,91.629,56687.0
2017-07-17 09:50:00,96.83,96.86,96.75,96.78,71521.0,91.6384,91.6668,91.5627,91.5911,71521.0
2017-07-17 09:55:00,96.77,97.0,96.76,96.98,59530.0,91.5816,91.7993,91.5722,91.7804,59530.0
2017-07-17 10:00:00,96.98,97.07,96.94,97.04,72309.0,91.7804,91.8656,91.7425,91.8372,72309.0
2017-07-17 10:05:00,97.05,97.16,97.02,97.14,77170.0,91.8466,91.9507,91.8182,91.9318,77170.0
2017-07-17 10:10:00,97.13,97.14,96.98,96.98,54644.0,91.9223,91.9318,91.7804,91.7804,54644.0
2017-07-17 10:15:00,96.98,97.01,96.92,96.98,51798.0,91.7804,91.8088,91.7236,91.7804,51798.0
2017-07-17 10:20:00,96.97,97.05,96.95,97.03,58832.0,91.7709,91.8466,91.752,91.8277,58832.0
2017-07-17 10:25:00,97.04,97.16,96.98,97.01,80737.0,91.8372,91.9507,91.7804,91.8088,80737.0
2017-07-17 10:30:00,97.01,97.01,96.77,96.77,62925.0,91.8088,91.8088,91.5816,91.5816,62925.0
2017-07-17 10:35:00,96.76,96.78,96.61,96.65,86607.0,91.5722,91.5911,91.4302,91.4681,86607.0
2017-07-17 10:40:00,96.65,96.79,96.61,96.79,58200.0,91.4681,91.6006,91.4302,91.6006,58200.0
2017-07-17 10:45:00,96.78,96.84,96.71,96.77,70206.0,91.5911,91.6479,91.5249,91.5816,70206.0
2017-07-17 10:50:00,96.76,96.76,96.69,96.69,43115.0,91.5722,91.5722,91.5059,91.5059,43115.0
2017-07-17 10:55:00,96.69,96.82,96.67,96.76,58103.0,91.5059,91.629,91.487,91.5722,58103.0
2017-07-17 11:00:00,96.75,96.85,96.73,96.84,57661.0,91.5627,91.6573,91.5438,91.6479,57661.0
2017-07-17 11:05:00,96.83,96.92,96.8,96.82,30038.0,91.6384,91.7236,91.61,91.629,30038.0
2017-07-17 11:10:00,96.82,96.97,96.78,96.92,46843.0,91.629,91.7709,91.5911,91.7236,46843.0
2017-07-17 11:15:00,96.92,96.97,96.9,96.96,36603.0,91.7236,91.7709,91.7047,91.7614,36603.0
2017-07-17 11:20:00,96.96,96.97,96.87,96.93,35322.0,91.7614,91.7709,91.6763,91.7331,35322.0
2017-07-17 11:25:00,96.93,96.94,96.8,96.82,90284.0,91.7331,91.7425,91.61,91.629,90284.0
2017-07-17 11:30:00,96.83,96.97,96.82,96.9,126105.0,91.6384,91.7709,91.629,91.7047,126105.0
2017-07-17 11:35:00,96.9,96.9,96.7,96.73,35446.0,91.7047,91.7047,91.5154,91.5438,35446.0
2017-07-17 11:40:00,96.73,96.74,96.69,96.7,38028.0,91.5438,91.5532,91.5059,91.5154,38028.0
2017-07-17 11:45:00,96.69,96.8,96.67,96.76,41204.0,91.5059,91.61,91.487,91.5722,41204.0
2017-07-17 11:50:00,96.76,96.77,96.71,96.71,46244.0,91.5722,91.5816,91.5249,91.5249,46244.0
2017-07-17 11:55:00,96.72,96.85,96.72,96.82,39346.0,91.5343,91.6573,91.5343,91.629,39346.0
2017-07-17 12:00:00,96.83,96.85,96.75,96.76,17430.0,91.6384,91.6573,91.5627,91.5722,17430.0
2017-07-17 12:05:00,96.76,96.8,96.74,96.76,20750.0,91.5722,91.61,91.5532,91.5722,20750.0
2017-07-17 12:10:00,96.76,96.84,96.75,96.84,23957.0,91.5722,91.6479,91.5627,91.6479,23957.0
2017-07-17 12:15:00,96.84,96.84,96.8,96.83,30812.0,91.6479,91.6479,91.61,91.6384,30812.0
2017-07-17 12:20:00,96.82,96.88,96.82,96.84,38183.0,91.629,91.6857,91.629,91.6479,38183.0
2017-07-17 12:25:00,96.86,96.88,96.82,96.83,27879.0,91.6668,91.6857,91.629,91.6384,27879.0
2017-07-17 12:30:00,96.83,96.86,96.79,96.82,41333.0,91.6384,91.6668,91.6006,91.629,41333.0
2017-07-17 12:35:00,96.81,96.89,96.8,96.88,290957.0,91.6195,91.6952,91.61,91.6857,290957.0
2017-07-17 12:40:00,96.88,96.89,96.79,96.79,99307.0,91.6857,91.6952,91.6006,91.6006,99307.0
2017-07-17 12:45:00,96.79,96.83,96.74,96.81,328444.0,91.6006,91.6384,91.5532,91.6195,328444.0
2017-07-17 12:50:00,96.8,96.85,96.79,96.81,62280.0,91.61,91.6573,91.6006,91.6195,62280.0
2017-07-17 12:55:00,96.81,96.82,96.77,96.79,28825.0,91.6195,91.629,91.5816,91.6006,28825.0
2017-07-17 13:00:00,96.8,96.82,96.77,96.78,47033.0,91.61,91.629,91.5816,91.5911,47033.0
2017-07-17 13:05:00,96.78,96.8,96.77,96.79,31188.0,91.5911,91.61,91.5816,91.6006,31188.0
2017-07-17 13:10:00,96.79,96.82,96.77,96.81,42165.0,91.6006,91.629,91.5816,91.6195,42165.0
2017-07-17 13:15:00,96.81,96.82,96.78,96.81,30110.0,91.6195,91.629,91.5911,91.6195,30110.0
2017-07-17 13:20:00,96.81,96.82,96.79,96.8,30761.0,91.6195,91.629,91.6006,91.61,30761.0
2017-07-17 13:25:00,96.8,96.82,96.78,96.81,70578.0,91.61,91.629,91.5911,91.6195,70578.0
2017-07-17 13:30:00,96.81,96.82,96.79,96.8,39191.0,91.6195,91.629,91.6006,91.61,39191.0
2017-07-17 13:35:00,96.8,96.86,96.78,96.81,154717.0,91.61,91.6668,91.5911,91.6195,154717.0
2017-07-17 13:40:00,96.81,96.86,96.8,96.85,30307.0,91.6195,91.6668,91.61,91.6573,30307.0
2017-07-17 13:45:00,96.85,96.9,96.85,96.88,34901.0,91.6573,91.7047,91.6573,91.6857,34901.0
2017-07-17 13:50:00,96.88,96.88,96.84,96.85,26682.0,91.6857,91.6857,91.6479,91.6573,26682.0
2017-07-17 13:55:00,96.84,96.86,96.79,96.8,38825.0,91.6479,91.6668,91.6006,91.61,38825.0
2017-07-17 14:00:00,96.8,96.81,96.74,96.75,31840.0,91.61,91.6195,91.5532,91.5627,31840.0
2017-07-17 14:05:00,96.75,96.76,96.73,96.73,49516.0,91.5627,91.5722,91.5438,91.5438,49516.0
2017-07-17 14:10:00,96.72,96.72,96.66,96.66,27448.0,91.5343,91.5343,91.4775,91.4775,27448.0
2017-07-17 14:15:00,96.67,96.67,96.62,96.63,22689.0,91.487,91.487,91.4397,91.4491,22689.0
2017-07-17 14:20:00,96.63,96.63,96.6,96.63,44250.0,91.4491,91.4491,91.4207,91.4491,44250.0
2017-07-17 14:25:00,96.63,96.66,96.59,96.63,50108.0,91.4491,91.4775,91.4113,91.4491,50108.0
2017-07-17 14:30:00,96.63,96.65,96.6,96.61,24182.0,91.4491,91.4681,91.4207,91.4302,24182.0
2017-07-17 14:35:00,96.61,96.68,96.61,96.66,31361.0,91.4302,91.4965,91.4302,91.4775,31361.0
2017-07-17 14:40:00,96.66,96.7,96.66,96.68,19415.0,91.4775,91.5154,91.4775,91.4965,19415.0
2017-07-17 14:45:00,96.69,96.73,96.68,96.72,25108.0,91.5059,91.5438,91.4965,91.5343,25108.0
2017-07-17 14:50:00,96.72,96.76,96.71,96.75,36348.0,91.5343,91.5722,91.5249,91.5627,36348.0
2017-07-17 14:55:00,96.75,96.75,96.69,96.75,47087.0,91.5627,91.5627,91.5059,91.5627,47087.0
2017-07-17 15:00:00,96.75,96.77,96.73,96.75,41589.0,91.5627,91.5816,91.5438,91.5627,41589.0
2017-07-17 15:05:00,96.76,96.8,96.75,96.79,46076.0,91.5722,91.61,91.5627,91.6006,46076.0
2017-07-17 15:10:00,96.79,96.79,96.72,96.76,72588.0,91.6006,91.6006,91.5343,91.5722,72588.0
2017-07-17 15:15:00,96.77,96.77,96.66,96.66,53002.0,91.5816,91.5816,91.4775,91.4775,53002.0
2017-07-17 15:20:00,96.66,96.69,96.64,96.68,54122.0,91.4775,91.5059,91.4586,91.4965,54122.0
2017-07-17 15:25:00,96.68,96.72,96.68,96.72,33268.0,91.4965,91.5343,91.4965,91.5343,33268.0
2017-07-17 15:30:00,96.72,96.81,96.71,96.78,86351.0,91.5343,91.6195,91.5249,91.5911,86351.0
2017-07-17 15:35:00,96.77,96.83,96.77,96.83,102782.0,91.5816,91.6384,91.5816,91.6384,102782.0
2017-07-17 15:40:00,96.83,96.84,96.78,96.84,71738.0,91.6384,91.6479,91.5911,91.6479,71738.0
2017-07-17 15:45:00,96.84,96.88,96.82,96.86,98499.0,91.6479,91.6857,91.629,91.6668,98499.0
2017-07-17 15:50:00,96.86,96.86,96.81,96.85,119433.0,91.6668,91.6668,91.6195,91.6573,119433.0
2017-07-17 15:55:00,96.85,96.86,96.78,96.83,207614.0,91.6573,91.6668,91.5911,91.6384,207614.0
2017-07-18 09:30:00,96.81,96.99,96.66,96.7,233904.0,91.6195,91.7898,91.4775,91.5154,233904.0
2017-07-18 09:35:00,96.7,96.92,96.61,96.88,99043.0,91.5154,91.7236,91.4302,91.6857,99043.0
2017-07-18 09:40:00,96.88,97.35,96.87,97.32,117048.0,91.6857,92.1305,91.6763,92.1021,117048.0
2017-07-18 09:45:00,97.33,97.44,97.31,97.37,105223.0,92.1116,92.2157,92.0927,92.1495,105223.0
2017-07-18 09:50:00,97.35,97.35,97.07,97.12,79137.0,92.1305,92.1305,91.8656,91.9129,79137.0
2017-07-18 09:55:00,97.13,97.27,97.07,97.11,70851.0,91.9223,92.0548,91.8656,91.9034,70851.0
2017-07-18 10:00:00,97.12,97.28,97.09,97.15,84613.0,91.9129,92.0643,91.8845,91.9413,84613.0
2017-07-18 10:05:00,97.13,97.2,97.08,97.15,81437.0,91.9223,91.9886,91.875,91.9413,81437.0
2017-07-18 10:10:00,97.16,97.26,97.12,97.17,86262.0,91.9507,92.0454,91.9129,91.9602,86262.0
2017-07-18 10:15:00,97.17,97.21,97.13,97.18,106618.0,91.9602,91.998,91.9223,91.9697,106618.0
2017-07-18 10:20:00,97.16,97.21,97.08,97.1,67555.0,91.9507,91.998,91.875,91.8939,67555.0
2017-07-18 10:25:00,97.09,97.21,97.05,97.19,69245.0,91.8845,91.998,91.8466,91.9791,69245.0
2017-07-18 10:30:00,97.18,97.21,97.03,97.08,86665.0,91.9697,91.998,91.8277,91.875,86665.0
2017-07-18 10:35:00,97.08,97.19,97.08,97.15,107043.0,91.875,91.9791,91.875,91.9413,107043.0
2017-07-18 10:40:00,97.16,97.18,96.89,96.95,106274.0,91.9507,91.9697,91.6952,91.752,106274.0
2017-07-18 10:45:00,96.95,97.04,96.92,96.99,97097.0,91.752,91.8372,91.7236,91.7898,97097.0
2017-07-18 10:50:00,96.98,97.15,96.98,97.14,90642.0,91.7804,91.9413,91.7804,91.9318,90642.0
2017-07-18 10:55:00,97.14,97.2,97.11,97.18,120247.0,91.9318,91.9886,91.9034,91.9697,120247.0
2017-07-18 11:00:00,97.17,97.3,97.15,97.28,106847.0,91.9602,92.0832,91.9413,92.0643,106847.0
2017-07-18 11:05:00,97.3,97.36,97.25,97.25,95911.0,92.0832,92.14,92.0359,92.0359,95911.0
2017-07-18 11:10:00,97.25,97.47,97.22,97.4,442402.0,92.0359,92.2441,92.0075,92.1779,442402.0
2017-07-18 11:15:00,97.4,97.52,97.36,97.51,76377.0,92.1779,92.2914,92.14,92.282,76377.0
2017-07-18 11:20:00,97.5,97.64,97.47,97.61,63329.0,92.2725,92.405,92.2441,92.3766,63329.0
2017-07-18 11:25:00,97.6,97.6,97.37,97.45,100356.0,92.3671,92.3671,92.1495,92.2252,100356.0
2017-07-18 11:30:00,97.43,97.62,97.43,97.59,57440.0,92.2062,92.3861,92.2062,92.3577,57440.0
2017-07-18 11:35:00,97.59,97.61,97.51,97.59,171726.0,92.3577,92.3766,92.282,92.3577,171726.0
2017-07-18 11:40:00,97.6,97.66,97.55,97.64,58419.0,92.3671,92.4239,92.3198,92.405,58419.0
2017-07-18 11:45:00,97.64,97.65,97.57,97.6,35790.0,92.405,92.4145,92.3387,92.3671,35790.0
2017-07-18 11:50:00,97.6,97.66,97.53,97.56,36333.0,92.3671,92.4239,92.3009,92.3293,36333.0
2017-07-18 11:55:00,97.57,97.57,97.47,97.52,58560.0,92.3387,92.3387,92.2441,92.2914,58560.0
2017-07-18 12:00:00,97.52,97.53,97.42,97.44,52864.0,92.2914,92.3009,92.1968,92.2157,52864.0
2017-07-18 12:05:00,97.43,97.46,97.37,97.38,54107.0,92.2062,92.2346,92.1495,92.1589,54107.0
2017-07-18 12:10:00,97.39,97.47,97.38,97.45,88577.0,92.1684,92.2441,92.1589,92.2252,88577.0
2017-07-18 12:15:00,97.44,97.47,97.42,97.44,56283.0,92.2157,92.2441,92.1968,92.2157,56283.0
2017-07-18 12:20:00,97.44,97.5,97.41,97.49,133543.0,92.2157,92.2725,92.1873,92.263,133543.0
2017-07-18 12:25:00,97.47,97.5,97.42,97.45,172552.0,92.2441,92.2725,92.1968,92.2252,172552.0
2017-07-18 12:30:00,97.45,97.48,97.42,97.43,232004.0,92.2252,92.2536,92.1968,92.2062,232004.0
2017-07-18 12:35:00,97.43,97.48,97.4,97.47,83970.0,92.2062,92.2536,92.1779,92.2441,83970.0
2017-07-18 12:40:00,97.46,97.49,97.33,97.35,61142.0,92.2346,92.263,92.1116,92.1305,61142.0
2017-07-18 12:45:00,97.35,97.39,97.33,97.39,30977.0,92.1305,92.1684,92.1116,92.1684,30977.0
2017-07-18 12:50:00,97.39,97.39,97.31,97.31,46793.0,92.1684,92.1684,92.0927,92.0927,46793.0
2017-07-18 12:55:00,97.31,97.34,97.29,97.32,28174.0,92.0927,92.1211,92.0738,92.1021,28174.0
2017-07-18 13:00:00,97.31,97.33,97.24,97.24,28755.0,92.0927,92.1116,92.0264,92.0264,28755.0
2017-07-18 13:05:00,97.23,97.28,97.22,97.26,24306.0,92.017,92.0643,92.0075,92.0454,24306.0
2017-07-18 13:10:00,97.26,97.32,97.23,97.31,28322.0,92.0454,92.1021,92.017,92.0927,28322.0
2017-07-18 13:15:00,97.31,97.38,97.3,97.34,29492.0,92.0927,92.1589,92.0832,92.1211,29492.0
2017-07-18 13:20:00,97.34,97.41,97.33,97.35,44330.0,92.1211,92.1873,92.1116,92.1305,44330.0
2017-07-18 13:25:00,97.35,97.39,97.34,97.39,43263.0,92.1305,92.1684,92.1211,92.1684,43263.0
2017-07-18 13:30:00,97.4,97.42,97.37,97.38,27532.0,92.1779,92.1968,92.1495,92.1589,27532.0
2017-07-18 13:35:00,97.38,97.45,97.37,97.44,39048.0,92.1589,92.2252,92.1495,92.2157,39048.0
2017-07-18 13:40:00,97.44,97.51,97.43,97.49,30828.0,92.2157,92.282,92.2062,92.263,30828.0
2017-07-18 13:45:00,97.48,97.55,97.48,97.53,33129.0,92.2536,92.3198,92.2536,92.3009,33129.0
2017-07-18 13:50:00,97.53,97.54,97.48,97.48,36801.0,92.3009,92.3104,92.2536,92.2536,36801.0
2017-07-18 13:55:00,97.49,97.54,97.49,97.54,41673.0,92.263,92.3104,92.263,92.3104,41673.0
2017-07-18 14:00:00,97.54,97.66,97.54,97.62,74651.0,92.3104,92.4239,92.3104,92.3861,74651.0
2017-07-18 14:05:00,97.63,97.63,97.55,97.59,52567.0,92.3955,92.3955,92.3198,92.3577,52567.0
2017-07-18 14:10:00,97.59,97.66,97.59,97.66,40657.0,92.3577,92.4239,92.3577,92.4239,40657.0
2017-07-18 14:15:00,97.66,97.69,97.63,97.68,31972.0,92.4239,92.4523,92.3955,92.4428,31972.0
2017-07-18 14:20:00,97.68,97.68,97.56,97.59,72640.0,92.4428,92.4428,92.3293,92.3577,72640.0
2017-07-18 14:25:00,97.6,97.6,97.49,97.55,50926.0,92.3671,92.3671,92.263,92.3198,50926.0
2017-07-18 14:30:00,97.55,97.61,97.55,97.6,29753.0,92.3198,92.3766,92.3198,92.3671,29753.0
2017-07-18 14:35:00,97.59,97.64,97.58,97.61,39311.0,92.3577,92.405,92.3482,92.3766,39311.0
2017-07-18 14:40:00,97.62,97.65,97.61,97.65,32967.0,92.3861,92.4145,92.3766,92.4145,32967.0
2017-07-18 14:45:00,97.66,97.67,97.59,97.59,40677.0,92.4239,92.4334,92.3577,92.3577,40677.0
2017-07-18 14:50:00,97.59,97.61,97.57,97.6,43727.0,92.3577,92.3766,92.3387,92.3671,43727.0
2017-07-18 14:55:00,97.59,97.6,97.55,97.56,27128.0,92.3577,92.3671,92.3198,92.3293,27128.0
2017-07-18 15:00:00,97.56,97.59,97.53,97.56,34930.0,92.3293,92.3577,92.3009,92.3293,34930.0
2017-07-18 15:05:00,97.55,97.66,97.55,97.66,76152.0,92.3198,92.4239,92.3198,92.4239,76152.0
2017-07-18 15:10:00,97.66,97.69,97.62,97.66,64460.0,92.4239,92.4523,92.3861,92.4239,64460.0
2017-07-18 15:15:00,97.67,97.75,97.67,97.7,110515.0,92.4334,92.5091,92.4334,92.4618,110515.0
2017-07-18 15:20:00,97.7,97.7,97.59,97.62,39467.0,92.4618,92.4618,92.3577,92.3861,39467.0
2017-07-18 15:25:00,97.61,97.67,97.57,97.65,42396.0,92.3766,92.4334,92.3387,92.4145,42396.0
2017-07-18 15:30:00,97.64,97.7,97.62,97.69,55562.0,92.405,92.4618,92.3861,92.4523,55562.0
2017-07-18 15:35:00,97.69,97.72,97.65,97.66,52138.0,92.4523,92.4807,92.4145,92.4239,52138.0
2017-07-18 15:40:00,97.66,97.66,97.58,97.64,78778.0,92.4239,92.4239,92.3482,92.405,78778.0
2017-07-18 15:45:00,97.63,97.64,97.57,97.58,92153.0,92.3955,92.405,92.3387,92.3482,92153.0
2017-07-18 15:50:00,97.59,97.61,97.56,97.57,93859.0,92.3577,92.3766,92.3293,92.3387,93859.0
2017-07-18 15:55:00,97.58,97.63,97.55,97.6,271845.0,92.3482,92.3955,92.3198,92.3671,271845.0
2017-07-19 09:30:00,97.6,97.93,97.55,97.69,211711.0,92.3671,92.6794,92.3198,92.4523,211711.0
2017-07-19 09:35:00,97.72,97.98,97.71,97.89,68220.0,92.4807,92.7268,92.4712,92.6416,68220.0
2017-07-19 09:40:00,97.88,97.96,97.83,97.93,47681.0,92.6321,92.7078,92.5848,92.6794,47681.0
2017-07-19 09:45:00,97.96,97.97,97.75,97.79,104208.0,92.7078,92.7173,92.5091,92.5469,104208.0
2017-07-19 09:50:00,97.76,97.8,97.61,97.71,83847.0,92.5186,92.5564,92.3766,92.4712,83847.0
2017-07-19 09:55:00,97.71,97.8,97.69,97.75,41773.0,92.4712,92.5564,92.4523,92.5091,41773.0
2017-07-19 10:00:00,97.74,97.83,97.7,97.83,56625.0,92.4996,92.5848,92.4618,92.5848,56625.0
2017-07-19 10:05:00,97.83,97.86,97.72,97.76,65384.0,92.5848,92.6132,92.4807,92.5186,65384.0
2017-07-19 10:10:00,97.76,97.79,97.71,97.72,75760.0,92.5186,92.5469,92.4712,92.4807,75760.0
2017-07-19 10:15:00,97.72,97.79,97.7,97.75,39776.0,92.4807,92.5469,92.4618,92.5091,39776.0
2017-07-19 10:20:00,97.76,97.76,97.71,97.75,31109.0,92.5186,92.5186,92.4712,92.5091,31109.0
2017-07-19 10:25:00,97.75,97.94,97.74,97.87,66171.0,92.5091,92.6889,92.4996,92.6227,66171.0
2017-07-19 10:30:00,97.9,97.94,97.81,97.86,36282.0,92.651,92.6889,92.5659,92.6132,36282.0
2017-07-19 10:35:00,97.86,97.88,97.76,97.8,46631.0,92.6132,92.6321,92.5186,92.5564,46631.0
2017-07-19 10:40:00,97.81,97.84,97.78,97.83,52504.0,92.5659,92.5943,92.5375,92.5848,52504.0
2017-07-19 10:45:00,97.83,97.89,97.81,97.89,55994.0,92.5848,92.6416,92.5659,92.6416,55994.0
2017-07-19 10:50:00,97.89,97.95,97.88,97.94,66027.0,92.6416,92.6984,92.6321,92.6889,66027.0
2017-07-19 10:55:00,97.93,97.97,97.89,97.93,182480.0,92.6794,92.7173,92.6416,92.6794,182480.0
2017-07-19 11:00:00,97.93,97.98,97.88,97.92,105954.0,92.6794,92.7268,92.6321,92.67,105954.0
2017-07-19 11:05:00,97.92,97.97,97.9,97.96,113134.0,92.67,92.7173,92.651,92.7078,113134.0
2017-07-19 11:10:00,97.96,98.0,97.93,98.0,74370.0,92.7078,92.7457,92.6794,92.7457,74370.0
2017-07-19 11:15:00,98.0,98.05,98.0,98.01,107448.0,92.7457,92.793,92.7457,92.7552,107448.0
2017-07-19 11:20:00,98.02,98.02,97.95,98.0,40610.0,92.7646,92.7646,92.6984,92.7457,40610.0
2017-07-19 11:25:00,98.01,98.02,97.92,97.93,100714.0,92.7552,92.7646,92.67,92.6794,100714.0
2017-07-19 11:30:00,97.93,97.96,97.87,97.91,62481.0,92.6794,92.7078,92.6227,92.6605,62481.0
2017-07-19 11:35:00,97.91,97.97,97.91,97.96,47827.0,92.6605,92.7173,92.6605,92.7078,47827.0
2017-07-19 11:40:00,97.95,97.98,97.9,97.91,37844.0,92.6984,92.7268,92.651,92.6605,37844.0
2017-07-19 11:45:00,97.91,97.98,97.9,97.96,61196.0,92.6605,92.7268,92.651,92.7078,61196.0
2017-07-19 11:50:00,97.97,97.97,97.93,97.94,22840.0,92.7173,92.7173,92.6794,92.6889,22840.0
2017-07-19 11:55:00,97.95,98.0,97.93,97.99,49471.0,92.6984,92.7457,92.6794,92.7362,49471.0
2017-07-19 12:00:00,98.0,98.0,97.93,97.94,26041.0,92.7457,92.7457,92.6794,92.6889,26041.0
2017-07-19 12:05:00,97.93,98.05,97.92,98.04,87111.0,92.6794,92.793,92.67,92.7835,87111.0
2017-07-19 12:10:00,98.05,98.06,98.02,98.06,73855.0,92.793,92.8025,92.7646,92.8025,73855.0
2017-07-19 12:15:00,98.07,98.11,98.06,98.1,43386.0,92.8119,92.8498,92.8025,92.8403,43386.0
2017-07-19 12:20:00,98.11,98.18,98.02,98.02,110019.0,92.8498,92.916,92.7646,92.7646,110019.0
2017-07-19 12:25:00,98.02,98.04,97.98,98.0,61256.0,92.7646,92.7835,92.7268,92.7457,61256.0
2017-07-19 12:30:00,98.0,98.04,97.97,98.0,51652.0,92.7457,92.7835,92.7173,92.7457,51652.0
2017-07-19 12:35:00,98.0,98.05,97.99,98.02,40342.0,92.7457,92.793,92.7362,92.7646,40342.0
2017-07-19 12:40:00,98.02,98.05,98.0,98.03,49876.0,92.7646,92.793,92.7457,92.7741,49876.0
2017-07-19 12:45:00,98.02,98.02,97.98,98.0,60629.0,92.7646,92.7646,92.7268,92.7457,60629.0
2017-07-19 12:50:00,97.99,98.0,97.94,97.96,32825.0,92.7362,92.7457,92.6889,92.7078,32825.0
2017-07-19 12:55:00,97.95,98.04,97.95,98.02,49173.0,92.6984,92.7835,92.6984,92.7646,49173.0
2017-07-19 13:00:00,98.01,98.05,98.0,98.03,37574.0,92.7552,92.793,92.7457,92.7741,37574.0
2017-07-19 13:05:00,98.03,98.09,98.0,98.09,24532.0,92.7741,92.8309,92.7457,92.8309,24532.0
2017-07-19 13:10:00,98.08,98.14,98.08,98.14,41756.0,92.8214,92.8782,92.8214,92.8782,41756.0
2017-07-19 13:15:00,98.13,98.15,98.12,98.12,24512.0,92.8687,92.8876,92.8593,92.8593,24512.0
2017-07-19 13:20:00,98.13,98.14,98.09,98.13,43784.0,92.8687,92.8782,92.8309,92.8687,43784.0
2017-07-19 13:25:00,98.12,98.12,98.05,98.1,56074.0,92.8593,92.8593,92.793,92.8403,56074.0
2017-07-19 13:30:00,98.11,98.12,98.08,98.08,27077.0,92.8498,92.8593,92.8214,92.8214,27077.0
2017-07-19 13:35:00,98.07,98.08,98.01,98.03,35986.0,92.8119,92.8214,92.7552,92.7741,35986.0
2017-07-19 13:40:00,98.04,98.05,97.97,98.05,33855.0,92.7835,92.793,92.7173,92.793,33855.0
2017-07-19 13:45:00,98.05,98.15,98.04,98.09,56523.0,92.793,92.8876,92.7835,92.8309,56523.0
2017-07-19 13:50:00,98.1,98.16,98.08,98.11,37540.0,92.8403,92.8971,92.8214,92.8498,37540.0
2017-07-19 13:55:00,98.11,98.14,98.08,98.1,33107.0,92.8498,92.8782,92.8214,92.8403,33107.0
2017-07-19 14:00:00,98.11,98.11,98.04,98.09,33104.0,92.8498,92.8498,92.7835,92.8309,33104.0
2017-07-19 14:05:00,98.08,98.14,98.08,98.13,38272.0,92.8214,92.8782,92.8214,92.8687,38272.0
2017-07-19 14:10:00,98.14,98.2,98.13,98.19,95103.0,92.8782,92.935,92.8687,92.9255,95103.0
2017-07-19 14:15:00,98.19,98.29,98.18,98.29,97405.0,92.9255,93.0201,92.916,93.0201,97405.0
2017-07-19 14:20:00,98.29,98.33,98.24,98.28,64422.0,93.0201,93.058,92.9728,93.0107,64422.0
2017-07-19 14:25:00,98.28,98.29,98.24,98.27,27103.0,93.0107,93.0201,92.9728,93.0012,27103.0
2017-07-19 14:30:00,98.28,98.28,98.19,98.22,54183.0,93.0107,93.0107,92.9255,92.9539,54183.0
2017-07-19 14:35:00,98.22,98.26,98.21,98.25,51658.0,92.9539,92.9917,92.9444,92.9823,51658.0
2017-07-19 14:40:00,98.25,98.26,98.24,98.25,33878.0,92.9823,92.9917,92.9728,92.9823,33878.0
2017-07-19 14:45:00,98.25,98.31,98.22,98.3,28056.0,92.9823,93.0391,92.9539,93.0296,28056.0
2017-07-19 14:50:00,98.31,98.31,98.25,98.26,44366.0,93.0391,93.0391,92.9823,92.9917,44366.0
2017-07-19 14:55:00,98.26,98.26,98.19,98.19,82712.0,92.9917,92.9917,92.9255,92.9255,82712.0
2017-07-19 15:00:00,98.19,98.2,98.05,98.06,82500.0,92.9255,92.935,92.793,92.8025,82500.0
2017-07-19 15:05:00,98.06,98.12,98.01,98.02,137346.0,92.8025,92.8593,92.7552,92.7646,137346.0
2017-07-19 15:10:00,98.03,98.07,98.02,98.06,51114.0,92.7741,92.8119,92.7646,92.8025,51114.0
2017-07-19 15:15:00,98.06,98.1,98.03,98.09,71425.0,92.8025,92.8403,92.7741,92.8309,71425.0
2017-07-19 15:20:00,98.1,98.14,98.08,98.12,61873.0,92.8403,92.8782,92.8214,92.8593,61873.0
2017-07-19 15:25:00,98.12,98.19,98.12,98.18,58672.0,92.8593,92.9255,92.8593,92.916,58672.0
2017-07-19 15:30:00,98.18,98.18,98.1,98.1,74736.0,92.916,92.916,92.8403,92.8403,74736.0
2017-07-19 15:35:00,98.11,98.15,98.1,98.13,87505.0,92.8498,92.8876,92.8403,92.8687,87505.0
2017-07-19 15:40:00,98.13,98.14,98.04,98.05,89750.0,92.8687,92.8782,92.7835,92.793,89750.0
2017-07-19 15:45:00,98.05,98.14,98.04,98.14,147552.0,92.793,92.8782,92.7835,92.8782,147552.0
2017-07-19 15:50:00,98.14,98.16,98.12,98.16,118841.0,92.8782,92.8971,92.8593,92.8971,118841.0
2017-07-19 15:55:00,98.15,98.23,98.13,98.23,253435.0,92.8876,92.9634,92.8687,92.9634,253435.0
2017-07-20 09:30:00,99.11,99.14,98.76,98.88,355951.0,93.7962,93.8246,93.4649,93.5785,355951.0
2017-07-20 09:35:00,98.87,98.88,98.24,98.29,324660.0,93.569,93.5785,92.9728,93.0201,324660.0
2017-07-20 09:40:00,98.31,98.37,98.16,98.24,193183.0,93.0391,93.0959,92.8971,92.9728,193183.0
2017-07-20 09:45:00,98.23,98.27,97.93,98.0,242389.0,92.9634,93.0012,92.6794,92.7457,242389.0
2017-07-20 09:50:00,98.0,98.23,98.0,98.1,96314.0,92.7457,92.9634,92.7457,92.8403,96314.0
2017-07-20 09:55:00,98.09,98.25,98.07,98.2,95437.0,92.8309,92.9823,92.8119,92.935,95437.0
2017-07-20 10:00:00,98.21,98.29,98.11,98.13,48425.0,92.9444,93.0201,92.8498,92.8687,48425.0
2017-07-20 10:05:00,98.15,98.25,98.14,98.22,46810.0,92.8876,92.9823,92.8782,92.9539,46810.0
2017-07-20 10:10:00,98.21,98.27,98.19,98.23,61741.0,92.9444,93.0012,92.9255,92.9634,61741.0
2017-07-20 10:15:00,98.23,98.24,98.12,98.21,55726.0,92.9634,92.9728,92.8593,92.9444,55726.0
2017-07-20 10:20:00,98.21,98.22,98.13,98.17,39294.0,92.9444,92.9539,92.8687,92.9066,39294.0
2017-07-20 10:25:00,98.17,98.21,98.07,98.21,62704.0,92.9066,92.9444,92.8119,92.9444,62704.0
2017-07-20 10:30:00,98.21,98.28,98.16,98.22,141881.0,92.9444,93.0107,92.8971,92.9539,141881.0
2017-07-20 10:35:00,98.21,98.27,98.18,98.24,58582.0,92.9444,93.0012,92.916,92.9728,58582.0
2017-07-20 10:40:00,98.22,98.38,98.22,98.33,82619.0,92.9539,93.1053,92.9539,93.058,82619.0
2017-07-20 10:45:00,98.32,98.49,98.29,98.47,132687.0,93.0485,93.2094,93.0201,93.1905,132687.0
2017-07-20 10:50:00,98.47,98.49,98.4,98.41,48738.0,93.1905,93.2094,93.1242,93.1337,48738.0
2017-07-20 10:55:00,98.4,98.6,98.4,98.6,132508.0,93.1242,93.3135,93.1242,93.3135,132508.0
2017-07-20 11:00:00,98.59,98.61,98.5,98.57,88825.0,93.3041,93.323,93.2189,93.2851,88825.0
2017-07-20 11:05:00,98.58,98.59,98.47,98.47,70066.0,93.2946,93.3041,93.1905,93.1905,70066.0
2017-07-20 11:10:00,98.47,98.51,98.37,98.4,72047.0,93.1905,93.2283,93.0959,93.1242,72047.0
2017-07-20 11:15:00,98.4,98.44,98.36,98.37,40396.0,93.1242,93.1621,93.0864,93.0959,40396.0
2017-07-20 11:20:00,98.37,98.5,98.35,98.47,37282.0,93.0959,93.2189,93.0769,93.1905,37282.0
2017-07-20 11:25:00,98.46,98.47,98.37,98.4,39788.0,93.181,93.1905,93.0959,93.1242,39788.0
2017-07-20 11:30:00,98.41,98.61,98.4,98.56,78738.0,93.1337,93.323,93.1242,93.2757,78738.0
2017-07-20 11:35:00,98.56,98.58,98.42,98.45,63598.0,93.2757,93.2946,93.1432,93.1716,63598.0
2017-07-20 11:40:00,98.45,98.6,98.43,98.59,44884.0,93.1716,93.3135,93.1526,93.3041,44884.0
2017-07-20 11:45:00,98.59,98.66,98.53,98.56,48767.0,93.3041,93.3703,93.2473,93.2757,48767.0
2017-07-20 11:50:00,98.56,98.61,98.52,98.52,34574.0,93.2757,93.323,93.2378,93.2378,34574.0
2017-07-20 11:55:00,98.53,98.57,98.5,98.52,34809.0,93.2473,93.2851,93.2189,93.2378,34809.0
2017-07-20 12:00:00,98.52,98.54,98.46,98.53,44233.0,93.2378,93.2567,93.181,93.2473,44233.0
2017-07-20 12:05:00,98.53,98.59,98.51,98.54,36288.0,93.2473,93.3041,93.2283,93.2567,36288.0
2017-07-20 12:10:00,98.53,98.55,98.48,98.48,27882.0,93.2473,93.2662,93.2,93.2,27882.0
2017-07-20 12:15:00,98.49,98.54,98.44,98.46,40525.0,93.2094,93.2567,93.1621,93.181,40525.0
2017-07-20 12:20:00,98.47,98.48,98.39,98.46,30238.0,93.1905,93.2,93.1148,93.181,30238.0
2017-07-20 12:25:00,98.45,98.49,98.39,98.4,45734.0,93.1716,93.2094,93.1148,93.1242,45734.0
2017-07-20 12:30:00,98.39,98.49,98.37,98.43,68084.0,93.1148,93.2094,93.0959,93.1526,68084.0
2017-07-20 12:35:00,98.44,98.47,98.41,98.46,29482.0,93.1621,93.1905,93.1337,93.181,29482.0
2017-07-20 12:40:00,98.45,98.5,98.44,98.45,31012.0,93.1716,93.2189,93.1621,93.1716,31012.0
2017-07-20 12:45:00,98.45,98.47,98.38,98.4,36202.0,93.1716,93.1905,93.1053,93.1242,36202.0
2017-07-20 12:50:00,98.4,98.44,98.38,98.4,43873.0,93.1242,93.1621,93.1053,93.1242,43873.0
2017-07-20 12:55:00,98.4,98.44,98.39,98.41,32080.0,93.1242,93.1621,93.1148,93.1337,32080.0
2017-07-20 13:00:00,98.41,98.44,98.32,98.38,56035.0,93.1337,93.1621,93.0485,93.1053,56035.0
2017-07-20 13:05:00,98.38,98.47,98.37,98.46,37341.0,93.1053,93.1905,93.0959,93.181,37341.0
2017-07-20 13:10:00,98.46,98.47,98.36,98.37,37715.0,93.181,93.1905,93.0864,93.0959,37715.0
2017-07-20 13:15:00,98.37,98.48,98.36,98.48,40945.0,93.0959,93.2,93.0864,93.2,40945.0
2017-07-20 13:20:00,98.49,98.5,98.46,98.47,28009.0,93.2094,93.2189,93.181,93.1905,28009.0
2017-07-20 13:25:00,98.46,98.49,98.45,98.48,34184.0,93.181,93.2094,93.1716,93.2,34184.0
2017-07-20 13:30:00,98.47,98.51,98.44,98.44,71849.0,93.1905,93.2283,93.1621,93.1621,71849.0
2017-07-20 13:35:00,98.44,98.58,98.44,98.57,59734.0,93.1621,93.2946,93.1621,93.2851,59734.0
2017-07-20 13:40:00,98.57,98.6,98.53,98.59,36764.0,93.2851,93.3135,93.2473,93.3041,36764.0
2017-07-20 13:45:00,98.6,98.74,98.59,98.68,88837.0,93.3135,93.446,93.3041,93.3892,88837.0
2017-07-20 13:50:00,98.68,98.74,98.68,98.69,56041.0,93.3892,93.446,93.3892,93.3987,56041.0
2017-07-20 13:55:00,98.69,98.72,98.65,98.69,37358.0,93.3987,93.4271,93.3608,93.3987,37358.0
2017-07-20 14:00:00,98.69,98.69,98.57,98.62,45219.0,93.3987,93.3987,93.2851,93.3324,45219.0
2017-07-20 14:05:00,98.61,98.63,98.58,98.62,64268.0,93.323,93.3419,93.2946,93.3324,64268.0
2017-07-20 14:10:00,98.62,98.63,98.55,98.63,50240.0,93.3324,93.3419,93.2662,93.3419,50240.0
2017-07-20 14:15:00,98.62,98.63,98.43,98.44,67878.0,93.3324,93.3419,93.1526,93.1621,67878.0
2017-07-20 14:20:00,98.44,98.47,98.4,98.4,76144.0,93.1621,93.1905,93.1242,93.1242,76144.0
2017-07-20 14:25:00,98.4,98.44,98.39,98.44,58113.0,93.1242,93.1621,93.1148,93.1621,58113.0
2017-07-20 14:30:00,98.43,98.48,98.41,98.46,67295.0,93.1526,93.2,93.1337,93.181,67295.0
2017-07-20 14:35:00,98.45,98.45,98.34,98.4,65309.0,93.1716,93.1716,93.0675,93.1242,65309.0
2017-07-20 14:40:00,98.4,98.47,98.36,98.4,110961.0,93.1242,93.1905,93.0864,93.1242,110961.0
2017-07-20 14:45:00,98.4,98.43,98.38,98.4,51205.0,93.1242,93.1526,93.1053,93.1242,51205.0
2017-07-20 14:50:00,98.39,98.47,98.39,98.41,60693.0,93.1148,93.1905,93.1148,93.1337,60693.0
2017-07-20 14:55:00,98.4,98.42,98.28,98.29,114479.0,93.1242,93.1432,93.0107,93.0201,114479.0
2017-07-20 15:00:00,98.29,98.4,98.28,98.31,115123.0,93.0201,93.1242,93.0107,93.0391,115123.0
2017-07-20 15:05:00,98.31,98.39,98.31,98.32,93906.0,93.0391,93.1148,93.0391,93.0485,93906.0
2017-07-20 15:10:00,98.31,98.44,98.26,98.42,139080.0,93.0391,93.1621,92.9917,93.1432,139080.0
2017-07-20 15:15:00,98.41,98.42,98.29,98.32,108472.0,93.1337,93.1432,93.0201,93.0485,108472.0
2017-07-20 15:20:00,98.32,98.36,98.29,98.32,85361.0,93.0485,93.0864,93.0201,93.0485,85361.0
2017-07-20 15:25:00,98.32,98.46,98.31,98.46,126282.0,93.0485,93.181,93.0391,93.181,126282.0
2017-07-20 15:30:00,98.45,98.45,98.31,98.32,83351.0,93.1716,93.1716,93.0391,93.0485,83351.0
2017-07-20 15:35:00,98.32,98.33,98.24,98.27,130010.0,93.0485,93.058,92.9728,93.0012,130010.0
2017-07-20 15:40:00,98.26,98.31,98.24,98.3,131253.0,92.9917,93.0391,92.9728,93.0296,131253.0
2017-07-20 15:45:00,98.3,98.4,98.28,98.4,175105.0,93.0296,93.1242,93.0107,93.1242,175105.0
2017-07-20 15:50:00,98.39,98.44,98.3,98.32,195743.0,93.1148,93.1621,93.0296,93.0485,195743.0
2017-07-20 15:55:00,98.33,98.5,98.32,98.47,354008.0,93.058,93.2189,93.0485,93.1905,354008.0
2017-07-21 09:30:00,99.6,99.97,99.09,99.67,1132331.0,94.2599,94.6101,93.7772,94.3262,1132331.0
2017-07-21 09:35:00,99.7,99.9,99.5,99.57,522076.0,94.3545,94.5438,94.1653,94.2315,522076.0
2017-07-21 09:40:00,99.57,100.22,99.5,100.03,430832.0,94.2315,94.8467,94.1653,94.6668,430832.0
2017-07-21 09:45:00,100.03,100.09,99.74,99.87,194326.0,94.6668,94.7236,94.3924,94.5154,194326.0
2017-07-21 09:50:00,99.85,100.0,99.58,99.75,281456.0,94.4965,94.6385,94.241,94.4019,281456.0
2017-07-21 09:55:00,99.72,99.87,99.55,99.86,180634.0,94.3735,94.5154,94.2126,94.506,180634.0
2017-07-21 10:00:00,99.86,99.97,99.78,99.96,185496.0,94.506,94.6101,94.4303,94.6006,185496.0
2017-07-21 10:05:00,99.97,100.1,99.81,99.95,229179.0,94.6101,94.7331,94.4586,94.5911,229179.0
2017-07-21 10:10:00,99.97,100.13,99.95,100.09,164042.0,94.6101,94.7615,94.5911,94.7236,164042.0
2017-07-21 10:15:00,100.09,100.11,99.96,100.06,140415.0,94.7236,94.7426,94.6006,94.6952,140415.0
2017-07-21 10:20:00,100.06,100.29,100.01,100.23,168042.0,94.6952,94.9129,94.6479,94.8561,168042.0
2017-07-21 10:25:00,100.23,100.49,100.13,100.28,259468.0,94.8561,95.1022,94.7615,94.9034,259468.0
2017-07-21 10:30:00,100.27,100.36,100.01,100.08,174601.0,94.894,94.9792,94.6479,94.7142,174601.0
2017-07-21 10:35:00,100.08,100.12,99.85,99.87,242042.0,94.7142,94.752,94.4965,94.5154,242042.0
2017-07-21 10:40:00,99.87,99.87,99.7,99.77,171020.0,94.5154,94.5154,94.3545,94.4208,171020.0
2017-07-21 10:45:00,99.77,99.9,99.71,99.88,139933.0,94.4208,94.5438,94.364,94.5249,139933.0
2017-07-21 10:50:00,99.88,99.9,99.65,99.83,118684.0,94.5249,94.5438,94.3072,94.4776,118684.0
2017-07-21 10:55:00,99.83,99.87,99.67,99.7,142913.0,94.4776,94.5154,94.3262,94.3545,142913.0
2017-07-21 11:00:00,99.7,99.8,99.6,99.68,137327.0,94.3545,94.4492,94.2599,94.3356,137327.0
2017-07-21 11:05:00,99.68,99.85,99.65,99.82,111152.0,94.3356,94.4965,94.3072,94.4681,111152.0
2017-07-21 11:10:00,99.81,99.88,99.75,99.77,109149.0,94.4586,94.5249,94.4019,94.4208,109149.0
2017-07-21 11:15:00,99.77,99.9,99.74,99.88,156293.0,94.4208,94.5438,94.3924,94.5249,156293.0
2017-07-21 11:20:00,99.87,99.98,99.81,99.98,112008.0,94.5154,94.6195,94.4586,94.6195,112008.0
2017-07-21 11:25:00,99.97,100.04,99.88,99.95,321707.0,94.6101,94.6763,94.5249,94.5911,321707.0
2017-07-21 11:30:00,99.94,100.01,99.86,100.01,219314.0,94.5817,94.6479,94.506,94.6479,219314.0
2017-07-21 11:35:00,100.01,100.08,100.0,100.07,122411.0,94.6479,94.7142,94.6385,94.7047,122411.0
2017-07-21 11:40:00,100.07,100.2,100.05,100.14,106440.0,94.7047,94.8277,94.6858,94.771,106440.0
2017-07-21 11:45:00,100.14,100.14,99.92,99.98,81130.0,94.771,94.771,94.5627,94.6195,81130.0
2017-07-21 11:50:00,99.97,100.04,99.89,99.93,69440.0,94.6101,94.6763,94.5344,94.5722,69440.0
2017-07-21 11:55:00,99.94,99.98,99.91,99.96,62506.0,94.5817,94.6195,94.5533,94.6006,62506.0
2017-07-21 12:00:00,99.97,100.0,99.92,99.98,70542.0,94.6101,94.6385,94.5627,94.6195,70542.0
2017-07-21 12:05:00,99.99,100.02,99.95,99.95,75313.0,94.629,94.6574,94.5911,94.5911,75313.0
2017-07-21 12:10:00,99.94,100.0,99.94,99.95,50637.0,94.5817,94.6385,94.5817,94.5911,50637.0
2017-07-21 12:15:00,99.94,99.99,99.89,99.89,63582.0,94.5817,94.629,94.5344,94.5344,63582.0
2017-07-21 12:20:00,99.89,99.98,99.87,99.95,51804.0,94.5344,94.6195,94.5154,94.5911,51804.0
2017-07-21 12:25:00,99.95,99.96,99.77,99.81,86605.0,94.5911,94.6006,94.4208,94.4586,86605.0
2017-07-21 12:30:00,99.82,99.89,99.8,99.88,68461.0,94.4681,94.5344,94.4492,94.5249,68461.0
2017-07-21 12:35:00,99.89,99.93,99.87,99.89,53262.0,94.5344,94.5722,94.5154,94.5344,53262.0
2017-07-21 12:40:00,99.89,99.9,99.82,99.83,90670.0,94.5344,94.5438,94.4681,94.4776,90670.0
2017-07-21 12:45:00,99.83,99.89,99.78,99.89,75191.0,94.4776,94.5344,94.4303,94.5344,75191.0
2017-07-21 12:50:00,99.89,99.91,99.87,99.9,51711.0,94.5344,94.5533,94.5154,94.5438,51711.0
2017-07-21 12:55:00,99.91,99.93,99.85,99.85,56365.0,94.5533,94.5722,94.4965,94.4965,56365.0
2017-07-21 13:00:00,99.86,99.91,99.84,99.85,54122.0,94.506,94.5533,94.487,94.4965,54122.0
2017-07-21 13:05:00,99.85,99.91,99.83,99.84,50518.0,94.4965,94.5533,94.4776,94.487,50518.0
2017-07-21 13:10:00,99.84,99.86,99.79,99.81,55593.0,94.487,94.506,94.4397,94.4586,55593.0
2017-07-21 13:15:00,99.81,99.84,99.73,99.73,60147.0,94.4586,94.487,94.3829,94.3829,60147.0
2017-07-21 13:20:00,99.74,99.85,99.72,99.8,173684.0,94.3924,94.4965,94.3735,94.4492,173684.0
2017-07-21 13:25:00,99.8,99.88,99.8,99.88,110491.0,94.4492,94.5249,94.4492,94.5249,110491.0
2017-07-21 13:30:00,99.88,99.95,99.87,99.95,243312.0,94.5249,94.5911,94.5154,94.5911,243312.0
2017-07-21 13:35:00,99.94,99.97,99.87,99.88,166840.0,94.5817,94.6101,94.5154,94.5249,166840.0
2017-07-21 13:40:00,99.88,99.98,99.87,99.97,51862.0,94.5249,94.6195,94.5154,94.6101,51862.0
2017-07-21 13:45:00,99.97,99.98,99.9,99.91,48516.0,94.6101,94.6195,94.5438,94.5533,48516.0
2017-07-21 13:50:00,99.91,99.94,99.85,99.85,47897.0,94.5533,94.5817,94.4965,94.4965,47897.0
2017-07-21 13:55:00,99.86,99.91,99.85,99.91,53139.0,94.506,94.5533,94.4965,94.5533,53139.0
2017-07-21 14:00:00,99.91,99.91,99.79,99.83,288652.0,94.5533,94.5533,94.4397,94.4776,288652.0
2017-07-21 14:05:00,99.83,99.93,99.8,99.89,82400.0,94.4776,94.5722,94.4492,94.5344,82400.0
2017-07-21 14:10:00,99.89,99.97,99.89,99.94,80382.0,94.5344,94.6101,94.5344,94.5817,80382.0
2017-07-21 14:15:00,99.93,99.96,99.86,99.88,90770.0,94.5722,94.6006,94.506,94.5249,90770.0
2017-07-21 14:20:00,99.87,99.92,99.83,99.91,305342.0,94.5154,94.5627,94.4776,94.5533,305342.0
2017-07-21 14:25:00,99.9,99.91,99.83,99.86,76019.0,94.5438,94.5533,94.4776,94.506,76019.0
2017-07-21 14:30:00,99.86,99.92,99.85,99.92,89623.0,94.506,94.5627,94.4965,94.5627,89623.0
2017-07-21 14:35:00,99.91,99.92,99.83,99.83,95672.0,94.5533,94.5627,94.4776,94.4776,95672.0
2017-07-21 14:40:00,99.83,99.92,99.81,99.9,273188.0,94.4776,94.5627,94.4586,94.5438,273188.0
2017-07-21 14:45:00,99.9,99.91,99.8,99.8,266101.0,94.5438,94.5533,94.4492,94.4492,266101.0
2017-07-21 14:50:00,99.81,99.81,99.67,99.68,135260.0,94.4586,94.4586,94.3262,94.3356,135260.0
2017-07-21 14:55:00,99.68,99.81,99.67,99.79,357136.0,94.3356,94.4586,94.3262,94.4397,357136.0
2017-07-21 15:00:00,99.79,99.79,99.67,99.73,104480.0,94.4397,94.4397,94.3262,94.3829,104480.0
2017-07-21 15:05:00,99.73,99.8,99.68,99.69,95306.0,94.3829,94.4492,94.3356,94.3451,95306.0
2017-07-21 15:10:00,99.68,99.75,99.67,99.73,113675.0,94.3356,94.4019,94.3262,94.3829,113675.0
2017-07-21 15:15:00,99.73,99.77,99.71,99.73,298367.0,94.3829,94.4208,94.364,94.3829,298367.0
2017-07-21 15:20:00,99.72,99.76,99.69,99.71,426886.0,94.3735,94.4113,94.3451,94.364,426886.0
2017-07-21 15:25:00,99.71,99.8,99.69,99.79,133549.0,94.364,94.4492,94.3451,94.4397,133549.0
2017-07-21 15:30:00,99.79,99.8,99.67,99.7,191909.0,94.4397,94.4492,94.3262,94.3545,191909.0
2017-07-21 15:35:00,99.7,99.71,99.55,99.56,147658.0,94.3545,94.364,94.2126,94.222,147658.0
2017-07-21 15:40:00,99.56,99.66,99.55,99.57,205857.0,94.222,94.3167,94.2126,94.2315,205857.0
2017-07-21 15:45:00,99.56,99.56,99.38,99.43,401157.0,94.222,94.222,94.0517,94.099,401157.0
2017-07-21 15:50:00,99.43,99.45,99.36,99.44,471292.0,94.099,94.1179,94.0328,94.1085,471292.0
2017-07-21 15:55:00,99.44,99.63,99.35,99.58,677519.0,94.1085,94.2883,94.0233,94.241,677519.0
2017-07-24 09:30:00,99.55,99.73,99.52,99.54,206470.0,94.2126,94.3829,94.1842,94.2031,206470.0
2017-07-24 09:35:00,99.54,99.6,99.19,99.19,147880.0,94.2031,94.2599,93.8719,93.8719,147880.0
2017-07-24 09:40:00,99.21,99.26,99.14,99.15,131979.0,93.8908,93.9381,93.8246,93.834,131979.0
2017-07-24 09:45:00,99.16,99.35,99.16,99.31,91376.0,93.8435,94.0233,93.8435,93.9855,91376.0
2017-07-24 09:50:00,99.32,99.45,99.29,99.4,143969.0,93.9949,94.1179,93.9665,94.0706,143969.0
2017-07-24 09:55:00,99.4,99.65,99.39,99.62,107074.0,94.0706,94.3072,94.0612,94.2788,107074.0
2017-07-24 10:00:00,99.6,99.65,99.54,99.63,118084.0,94.2599,94.3072,94.2031,94.2883,118084.0
2017-07-24 10:05:00,99.63,99.8,99.63,99.74,98512.0,94.2883,94.4492,94.2883,94.3924,98512.0
2017-07-24 10:10:00,99.75,99.82,99.67,99.76,84705.0,94.4019,94.4681,94.3262,94.4113,84705.0
2017-07-24 10:15:00,99.76,99.84,99.7,99.82,59272.0,94.4113,94.487,94.3545,94.4681,59272.0
2017-07-24 10:20:00,99.83,99.93,99.78,99.93,58661.0,94.4776,94.5722,94.4303,94.5722,58661.0
2017-07-24 10:25:00,99.94,99.95,99.79,99.88,91886.0,94.5817,94.5911,94.4397,94.5249,91886.0
2017-07-24 10:30:00,99.87,99.96,99.86,99.96,82495.0,94.5154,94.6006,94.506,94.6006,82495.0
2017-07-24 10:35:00,99.96,100.02,99.93,99.98,159547.0,94.6006,94.6574,94.5722,94.6195,159547.0
2017-07-24 10:40:00,99.98,100.01,99.92,100.0,73717.0,94.6195,94.6479,94.5627,94.6385,73717.0
2017-07-24 10:45:00,100.0,100.12,99.99,100.06,78352.0,94.6385,94.752,94.629,94.6952,78352.0
2017-07-24 10:50:00,100.06,100.09,100.01,100.06,70926.0,94.6952,94.7236,94.6479,94.6952,70926.0
2017-07-24 10:55:00,100.06,100.15,100.05,100.13,148166.0,94.6952,94.7804,94.6858,94.7615,148166.0
2017-07-24 11:00:00,100.13,100.14,100.06,100.07,62070.0,94.7615,94.771,94.6952,94.7047,62070.0
2017-07-24 11:05:00,100.08,100.13,100.06,100.06,110018.0,94.7142,94.7615,94.6952,94.6952,110018.0
2017-07-24 11:10:00,100.04,100.06,99.83,99.87,108297.0,94.6763,94.6952,94.4776,94.5154,108297.0
2017-07-24 11:15:00,99.87,99.98,99.87,99.96,63185.0,94.5154,94.6195,94.5154,94.6006,63185.0
2017-07-24 11:20:00,99.95,99.96,99.85,99.86,134516.0,94.5911,94.6006,94.4965,94.506,134516.0
2017-07-24 11:25:00,99.85,99.89,99.82,99.87,48832.0,94.4965,94.5344,94.4681,94.5154,48832.0
2017-07-24 11:30:00,99.87,99.97,99.82,99.91,99690.0,94.5154,94.6101,94.4681,94.5533,99690.0
2017-07-24 11:35:00,99.91,99.92,99.85,99.9,35746.0,94.5533,94.5627,94.4965,94.5438,35746.0
2017-07-24 11:40:00,99.9,99.98,99.89,99.94,71455.0,94.5438,94.6195,94.5344,94.5817,71455.0
2017-07-24 11:45:00,99.94,99.98,99.94,99.95,61249.0,94.5817,94.6195,94.5817,94.5911,61249.0
2017-07-24 11:50:00,99.96,99.97,99.94,99.95,26664.0,94.6006,94.6101,94.5817,94.5911,26664.0
2017-07-24 11:55:00,99.96,99.98,99.95,99.97,51160.0,94.6006,94.6195,94.5911,94.6101,51160.0
2017-07-24 12:00:00,99.97,100.18,99.96,100.15,95776.0,94.6101,94.8088,94.6006,94.7804,95776.0
2017-07-24 12:05:00,100.16,100.2,100.15,100.16,70285.0,94.7899,94.8277,94.7804,94.7899,70285.0
2017-07-24 12:10:00,100.15,100.22,100.15,100.21,40711.0,94.7804,94.8467,94.7804,94.8372,40711.0
2017-07-24 12:15:00,100.22,100.28,100.19,100.27,73468.0,94.8467,94.9034,94.8183,94.894,73468.0
2017-07-24 12:20:00,100.27,100.3,100.25,100.3,26460.0,94.894,94.9224,94.8751,94.9224,26460.0
2017-07-24 12:25:00,100.3,100.31,100.22,100.3,54880.0,94.9224,94.9318,94.8467,94.9224,54880.0
2017-07-24 12:30:00,100.3,100.34,100.28,100.31,35228.0,94.9224,94.9602,94.9034,94.9318,35228.0
2017-07-24 12:35:00,100.3,100.3,100.21,100.23,133402.0,94.9224,94.9224,94.8372,94.8561,133402.0
2017-07-24 12:40:00,100.22,100.23,100.12,100.14,73648.0,94.8467,94.8561,94.752,94.771,73648.0
2017-07-24 12:45:00,100.14,100.16,100.07,100.08,37723.0,94.771,94.7899,94.7047,94.7142,37723.0
2017-07-24 12:50:00,100.09,100.15,100.08,100.14,46524.0,94.7236,94.7804,94.7142,94.771,46524.0
2017-07-24 12:55:00,100.15,100.18,100.14,100.16,28367.0,94.7804,94.8088,94.771,94.7899,28367.0
2017-07-24 13:00:00,100.15,100.17,100.12,100.13,43380.0,94.7804,94.7993,94.752,94.7615,43380.0
2017-07-24 13:05:00,100.13,100.24,100.12,100.23,60695.0,94.7615,94.8656,94.752,94.8561,60695.0
2017-07-24 13:10:00,100.23,100.25,100.19,100.24,28081.0,94.8561,94.8751,94.8183,94.8656,28081.0
2017-07-24 13:15:00,100.23,100.25,100.2,100.23,37858.0,94.8561,94.8751,94.8277,94.8561,37858.0
2017-07-24 13:20:00,100.22,100.28,100.22,100.28,36465.0,94.8467,94.9034,94.8467,94.9034,36465.0
2017-07-24 13:25:00,100.28,100.33,100.27,100.33,34626.0,94.9034,94.9508,94.894,94.9508,34626.0
2017-07-24 13:30:00,100.31,100.32,100.28,100.3,25052.0,94.9318,94.9413,94.9034,94.9224,25052.0
2017-07-24 13:35:00,100.28,100.29,100.22,100.23,37492.0,94.9034,94.9129,94.8467,94.8561,37492.0
2017-07-24 13:40:00,100.22,100.23,100.15,100.23,37371.0,94.8467,94.8561,94.7804,94.8561,37371.0
2017-07-24 13:45:00,100.23,100.28,100.21,100.26,24438.0,94.8561,94.9034,94.8372,94.8845,24438.0
2017-07-24 13:50:00,100.27,100.29,100.24,100.27,51631.0,94.894,94.9129,94.8656,94.894,51631.0
2017-07-24 13:55:00,100.26,100.27,100.23,100.25,42563.0,94.8845,94.894,94.8561,94.8751,42563.0
2017-07-24 14:00:00,100.25,100.3,100.23,100.3,40215.0,94.8751,94.9224,94.8561,94.9224,40215.0
2017-07-24 14:05:00,100.29,100.37,100.29,100.35,66002.0,94.9129,94.9886,94.9129,94.9697,66002.0
2017-07-24 14:10:00,100.36,100.37,100.34,100.37,48802.0,94.9792,94.9886,94.9602,94.9886,48802.0
2017-07-24 14:15:00,100.37,100.38,100.27,100.29,59160.0,94.9886,94.9981,94.894,94.9129,59160.0
2017-07-24 14:20:00,100.3,100.38,100.29,100.37,43842.0,94.9224,94.9981,94.9129,94.9886,43842.0
2017-07-24 14:25:00,100.38,100.39,100.34,100.39,26832.0,94.9981,95.0075,94.9602,95.0075,26832.0
2017-07-24 14:30:00,100.38,100.39,100.35,100.35,35491.0,94.9981,95.0075,94.9697,94.9697,35491.0
2017-07-24 14:35:00,100.36,100.38,100.32,100.38,26559.0,94.9792,94.9981,94.9413,94.9981,26559.0
2017-07-24 14:40:00,100.38,100.39,100.34,100.38,35312.0,94.9981,95.0075,94.9602,94.9981,35312.0
2017-07-24 14:45:00,100.38,100.39,100.34,100.35,27868.0,94.9981,95.0075,94.9602,94.9697,27868.0
2017-07-24 14:50:00,100.35,100.36,100.32,100.32,33623.0,94.9697,94.9792,94.9413,94.9413,33623.0
2017-07-24 14:55:00,100.33,100.33,100.23,100.28,47560.0,94.9508,94.9508,94.8561,94.9034,47560.0
2017-07-24 15:00:00,100.28,100.31,100.25,100.31,50583.0,94.9034,94.9318,94.8751,94.9318,50583.0
2017-07-24 15:05:00,100.31,100.34,100.29,100.32,86803.0,94.9318,94.9602,94.9129,94.9413,86803.0
2017-07-24 15:10:00,100.32,100.35,100.26,100.34,70957.0,94.9413,94.9697,94.8845,94.9602,70957.0
2017-07-24 15:15:00,100.34,100.37,100.28,100.31,120529.0,94.9602,94.9886,94.9034,94.9318,120529.0
2017-07-24 15:20:00,100.3,100.33,100.24,100.33,59366.0,94.9224,94.9508,94.8656,94.9508,59366.0
2017-07-24 15:25:00,100.32,100.42,100.29,100.41,97461.0,94.9413,95.0359,94.9129,95.0265,97461.0
2017-07-24 15:30:00,100.41,100.41,100.31,100.33,56991.0,95.0265,95.0265,94.9318,94.9508,56991.0
2017-07-24 15:35:00,100.34,100.37,100.31,100.33,57636.0,94.9602,94.9886,94.9318,94.9508,57636.0
2017-07-24 15:40:00,100.33,100.36,100.31,100.36,86736.0,94.9508,94.9792,94.9318,94.9792,86736.0
2017-07-24 15:45:00,100.36,100.36,100.32,100.34,135946.0,94.9792,94.9792,94.9413,94.9602,135946.0
2017-07-24 15:50:00,100.33,100.39,100.28,100.39,200981.0,94.9508,95.0075,94.9034,95.0075,200981.0
2017-07-24 15:55:00,100.39,100.42,100.27,100.35,413948.0,95.0075,95.0359,94.894,94.9697,413948.0
2017-07-25 09:30:00,100.65,100.72,100.33,100.37,302674.0,95.2536,95.3199,94.9508,94.9886,302674.0
2017-07-25 09:35:00,100.36,100.36,100.01,100.02,126251.0,94.9792,94.9792,94.6479,94.6574,126251.0
2017-07-25 09:40:00,100.05,100.37,99.8,100.33,155344.0,94.6858,94.9886,94.4492,94.9508,155344.0
2017-07-25 09:45:00,100.33,100.35,100.03,100.03,115672.0,94.9508,94.9697,94.6668,94.6668,115672.0
2017-07-25 09:50:00,100.03,100.48,100.03,100.46,107170.0,94.6668,95.0927,94.6668,95.0738,107170.0
2017-07-25 09:55:00,100.47,100.5,100.3,100.48,106863.0,95.0833,95.1116,94.9224,95.0927,106863.0
2017-07-25 10:00:00,100.48,100.52,100.35,100.47,116809.0,95.0927,95.1306,94.9697,95.0833,116809.0
2017-07-25 10:05:00,100.48,100.65,100.46,100.55,121742.0,95.0927,95.2536,95.0738,95.159,121742.0
2017-07-25 10:10:00,100.55,100.62,100.49,100.6,46929.0,95.159,95.2252,95.1022,95.2063,46929.0
2017-07-25 10:15:00,100.6,100.67,100.58,100.66,57724.0,95.2063,95.2725,95.1874,95.2631,57724.0
2017-07-25 10:20:00,100.67,100.72,100.65,100.67,101117.0,95.2725,95.3199,95.2536,95.2725,101117.0
2017-07-25 10:25:00,100.67,100.78,100.65,100.77,101145.0,95.2725,95.3766,95.2536,95.3672,101145.0
2017-07-25 10:30:00,100.76,100.79,100.61,100.63,100803.0,95.3577,95.3861,95.2158,95.2347,100803.0
2017-07-25 10:35:00,100.63,100.66,100.49,100.66,139926.0,95.2347,95.2631,95.1022,95.2631,139926.0
2017-07-25 10:40:00,100.67,100.69,100.59,100.65,89659.0,95.2725,95.2915,95.1968,95.2536,89659.0
2017-07-25 10:45:00,100.66,100.74,100.62,100.74,70733.0,95.2631,95.3388,95.2252,95.3388,70733.0
2017-07-25 10:50:00,100.74,100.76,100.67,100.69,51756.0,95.3388,95.3577,95.2725,95.2915,51756.0
2017-07-25 10:55:00,100.68,100.72,100.65,100.71,54748.0,95.282,95.3199,95.2536,95.3104,54748.0
2017-07-25 11:00:00,100.72,100.85,100.72,100.79,121287.0,95.3199,95.4429,95.3199,95.3861,121287.0
2017-07-25 11:05:00,100.79,100.8,100.68,100.7,68781.0,95.3861,95.3956,95.282,95.3009,68781.0
2017-07-25 11:10:00,100.7,100.71,100.63,100.65,104319.0,95.3009,95.3104,95.2347,95.2536,104319.0
2017-07-25 11:15:00,100.65,100.68,100.61,100.65,105354.0,95.2536,95.282,95.2158,95.2536,105354.0
2017-07-25 11:20:00,100.64,100.66,100.63,100.64,66040.0,95.2441,95.2631,95.2347,95.2441,66040.0
2017-07-25 11:25:00,100.65,100.71,100.61,100.62,61056.0,95.2536,95.3104,95.2158,95.2252,61056.0
2017-07-25 11:30:00,100.62,100.62,100.52,100.53,59272.0,95.2252,95.2252,95.1306,95.14,59272.0
2017-07-25 11:35:00,100.52,100.55,100.49,100.52,49443.0,95.1306,95.159,95.1022,95.1306,49443.0
2017-07-25 11:40:00,100.52,100.55,100.5,100.5,44619.0,95.1306,95.159,95.1116,95.1116,44619.0
2017-07-25 11:45:00,100.5,100.52,100.47,100.47,41669.0,95.1116,95.1306,95.0833,95.0833,41669.0
2017-07-25 11:50:00,100.47,100.56,100.47,100.53,54460.0,95.0833,95.1684,95.0833,95.14,54460.0
2017-07-25 11:55:00,100.53,100.55,100.52,100.54,22487.0,95.14,95.159,95.1306,95.1495,22487.0
2017-07-25 12:00:00,100.54,100.55,100.48,100.48,39347.0,95.1495,95.159,95.0927,95.0927,39347.0
2017-07-25 12:05:00,100.48,100.53,100.43,100.44,36524.0,95.0927,95.14,95.0454,95.0549,36524.0
2017-07-25 12:10:00,100.44,100.44,100.35,100.35,67655.0,95.0549,95.0549,94.9697,94.9697,67655.0
2017-07-25 12:15:00,100.35,100.4,100.34,100.34,38803.0,94.9697,95.017,94.9602,94.9602,38803.0
2017-07-25 12:20:00,100.35,100.39,100.32,100.33,60233.0,94.9697,95.0075,94.9413,94.9508,60233.0
2017-07-25 12:25:00,100.34,100.36,100.31,100.34,26810.0,94.9602,94.9792,94.9318,94.9602,26810.0
2017-07-25 12:30:00,100.34,100.36,100.29,100.31,52412.0,94.9602,94.9792,94.9129,94.9318,52412.0
2017-07-25 12:35:00,100.31,100.35,100.3,100.34,37462.0,94.9318,94.9697,94.9224,94.9602,37462.0
2017-07-25 12:40:00,100.34,100.37,100.31,100.34,39928.0,94.9602,94.9886,94.9318,94.9602,39928.0
2017-07-25 12:45:00,100.33,100.34,100.31,100.33,26032.0,94.9508,94.9602,94.9318,94.9508,26032.0
2017-07-25 12:50:00,100.34,100.4,100.33,100.39,34606.0,94.9602,95.017,94.9508,95.0075,34606.0
2017-07-25 12:55:00,100.39,100.41,100.37,100.38,21995.0,95.0075,95.0265,94.9886,94.9981,21995.0
2017-07-25 13:00:00,100.38,100.44,100.38,100.43,23270.0,94.9981,95.0549,94.9981,95.0454,23270.0
2017-07-25 13:05:00,100.44,100.45,100.4,100.45,40121.0,95.0549,95.0643,95.017,95.0643,40121.0
2017-07-25 13:10:00,100.45,100.48,100.41,100.47,62071.0,95.0643,95.0927,95.0265,95.0833,62071.0
2017-07-25 13:15:00,100.48,100.5,100.43,100.44,21204.0,95.0927,95.1116,95.0454,95.0549,21204.0
2017-07-25 13:20:00,100.45,100.46,100.39,100.4,25745.0,95.0643,95.0738,95.0075,95.017,25745.0
2017-07-25 13:25:00,100.4,100.4,100.36,100.39,27121.0,95.017,95.017,94.9792,95.0075,27121.0
2017-07-25 13:30:00,100.39,100.4,100.36,100.39,30183.0,95.0075,95.017,94.9792,95.0075,30183.0
2017-07-25 13:35:00,100.38,100.43,100.37,100.42,37185.0,94.9981,95.0454,94.9886,95.0359,37185.0
2017-07-25 13:40:00,100.41,100.41,100.36,100.37,25453.0,95.0265,95.0265,94.9792,94.9886,25453.0
2017-07-25 13:45:00,100.38,100.41,100.38,100.41,25901.0,94.9981,95.0265,94.9981,95.0265,25901.0
2017-07-25 13:50:00,100.4,100.41,100.38,100.39,43816.0,95.017,95.0265,94.9981,95.0075,43816.0
2017-07-25 13:55:00,100.39,100.4,100.36,100.38,30069.0,95.0075,95.017,94.9792,94.9981,30069.0
2017-07-25 14:00:00,100.37,100.38,100.34,100.38,37939.0,94.9886,94.9981,94.9602,94.9981,37939.0
2017-07-25 14:05:00,100.38,100.4,100.37,100.4,35067.0,94.9981,95.017,94.9886,95.017,35067.0
2017-07-25 14:10:00,100.4,100.41,100.36,100.38,43789.0,95.017,95.0265,94.9792,94.9981,43789.0
2017-07-25 14:15:00,100.37,100.38,100.29,100.3,43632.0,94.9886,94.9981,94.9129,94.9224,43632.0
2017-07-25 14:20:00,100.3,100.33,100.29,100.32,38552.0,94.9224,94.9508,94.9129,94.9413,38552.0
2017-07-25 14:25:00,100.32,100.34,100.31,100.32,50743.0,94.9413,94.9602,94.9318,94.9413,50743.0
2017-07-25 14:30:00,100.32,100.33,100.22,100.25,68250.0,94.9413,94.9508,94.8467,94.8751,68250.0
2017-07-25 14:35:00,100.26,100.29,100.25,100.26,29525.0,94.8845,94.9129,94.8751,94.8845,29525.0
2017-07-25 14:40:00,100.26,100.35,100.25,100.35,38006.0,94.8845,94.9697,94.8751,94.9697,38006.0
2017-07-25 14:45:00,100.34,100.34,100.27,100.29,64166.0,94.9602,94.9602,94.894,94.9129,64166.0
2017-07-25 14:50:00,100.3,100.3,100.24,100.26,74414.0,94.9224,94.9224,94.8656,94.8845,74414.0
2017-07-25 14:55:00,100.26,100.3,100.23,100.3,87569.0,94.8845,94.9224,94.8561,94.9224,87569.0
2017-07-25 15:00:00,100.3,100.3,100.19,100.2,100004.0,94.9224,94.9224,94.8183,94.8277,100004.0
2017-07-25 15:05:00,100.19,100.23,100.17,100.19,86899.0,94.8183,94.8561,94.7993,94.8183,86899.0
2017-07-25 15:10:00,100.19,100.21,100.16,100.18,51954.0,94.8183,94.8372,94.7899,94.8088,51954.0
2017-07-25 15:15:00,100.17,100.18,100.16,100.18,37175.0,94.7993,94.8088,94.7899,94.8088,37175.0
2017-07-25 15:20:00,100.18,100.2,100.07,100.07,90308.0,94.8088,94.8277,94.7047,94.7047,90308.0
2017-07-25 15:25:00,100.08,100.2,100.08,100.18,103647.0,94.7142,94.8277,94.7142,94.8088,103647.0
2017-07-25 15:30:00,100.18,100.23,100.17,100.21,128063.0,94.8088,94.8561,94.7993,94.8372,128063.0
2017-07-25 15:35:00,100.2,100.21,100.15,100.16,88937.0,94.8277,94.8372,94.7804,94.7899,88937.0
2017-07-25 15:40:00,100.17,100.18,100.13,100.13,76862.0,94.7993,94.8088,94.7615,94.7615,76862.0
2017-07-25 15:45:00,100.14,100.15,100.1,100.13,117222.0,94.771,94.7804,94.7331,94.7615,117222.0
2017-07-25 15:50:00,100.13,100.16,99.99,100.0,216139.0,94.7615,94.7899,94.629,94.6385,216139.0
2017-07-25 15:55:00,100.0,100.08,99.99,100.0,397704.0,94.6385,94.7142,94.629,94.6385,397704.0
2017-07-26 09:30:00,100.01,100.07,99.86,99.9,234032.0,94.6479,94.7047,94.506,94.5438,234032.0
2017-07-26 09:35:00,99.9,100.18,99.9,100.15,168659.0,94.5438,94.8088,94.5438,94.7804,168659.0
2017-07-26 09:40:00,100.15,100.32,100.14,100.32,69414.0,94.7804,94.9413,94.771,94.9413,69414.0
2017-07-26 09:45:00,100.33,100.61,100.33,100.6,89283.0,94.9508,95.2158,94.9508,95.2063,89283.0
2017-07-26 09:50:00,100.61,100.76,100.59,100.76,67514.0,95.2158,95.3577,95.1968,95.3577,67514.0
2017-07-26 09:55:00,100.75,100.85,100.62,100.67,169939.0,95.3482,95.4429,95.2252,95.2725,169939.0
2017-07-26 10:00:00,100.68,100.77,100.6,100.7,72016.0,95.282,95.3672,95.2063,95.3009,72016.0
2017-07-26 10:05:00,100.7,100.78,100.6,100.77,83337.0,95.3009,95.3766,95.2063,95.3672,83337.0
2017-07-26 10:10:00,100.77,100.88,100.76,100.85,81536.0,95.3672,95.4713,95.3577,95.4429,81536.0
2017-07-26 10:15:00,100.85,100.89,100.72,100.75,102279.0,95.4429,95.4807,95.3199,95.3482,102279.0
2017-07-26 10:20:00,100.74,100.78,100.66,100.66,105406.0,95.3388,95.3766,95.2631,95.2631,105406.0
2017-07-26 10:25:00,100.68,100.74,100.66,100.68,65198.0,95.282,95.3388,95.2631,95.282,65198.0
2017-07-26 10:30:00,100.7,100.7,100.52,100.56,83806.0,95.3009,95.3009,95.1306,95.1684,83806.0
2017-07-26 10:35:00,100.56,100.62,100.38,100.42,86294.0,95.1684,95.2252,94.9981,95.0359,86294.0
2017-07-26 10:40:00,100.43,100.43,100.27,100.29,78248.0,95.0454,95.0454,94.894,94.9129,78248.0
2017-07-26 10:45:00,100.3,100.38,100.27,100.38,61022.0,94.9224,94.9981,94.894,94.9981,61022.0
2017-07-26 10:50:00,100.37,100.46,100.33,100.34,84757.0,94.9886,95.0738,94.9508,94.9602,84757.0
2017-07-26 10:55:00,100.34,100.36,100.21,100.25,55532.0,94.9602,94.9792,94.8372,94.8751,55532.0
2017-07-26 11:00:00,100.24,100.32,100.21,100.31,55042.0,94.8656,94.9413,94.8372,94.9318,55042.0
2017-07-26 11:05:00,100.31,100.47,100.31,100.47,49612.0,94.9318,95.0833,94.9318,95.0833,49612.0
2017-07-26 11:10:00,100.48,100.48,100.38,100.39,41423.0,95.0927,95.0927,94.9981,95.0075,41423.0
2017-07-26 11:15:00,100.39,100.42,100.35,100.37,42142.0,95.0075,95.0359,94.9697,94.9886,42142.0
2017-07-26 11:20:00,100.36,100.36,100.2,100.22,60152.0,94.9792,94.9792,94.8277,94.8467,60152.0
2017-07-26 11:25:00,100.21,100.21,100.1,100.12,56372.0,94.8372,94.8372,94.7331,94.752,56372.0
2017-07-26 11:30:00,100.12,100.17,100.07,100.09,57183.0,94.752,94.7993,94.7047,94.7236,57183.0
2017-07-26 11:35:00,100.1,100.15,100.1,100.12,44380.0,94.7331,94.7804,94.7331,94.752,44380.0
2017-07-26 11:40:00,100.12,100.13,100.08,100.09,37899.0,94.752,94.7615,94.7142,94.7236,37899.0
2017-07-26 11:45:00,100.1,100.1,99.99,100.05,124403.0,94.7331,94.7331,94.629,94.6858,124403.0
2017-07-26 11:50:00,100.05,100.05,99.96,99.96,58074.0,94.6858,94.6858,94.6006,94.6006,58074.0
2017-07-26 11:55:00,99.95,99.96,99.87,99.94,62664.0,94.5911,94.6006,94.5154,94.5817,62664.0
2017-07-26 12:00:00,99.93,100.02,99.93,99.98,66117.0,94.5722,94.6574,94.5722,94.6195,66117.0
2017-07-26 12:05:00,99.98,100.02,99.94,100.02,43817.0,94.6195,94.6574,94.5817,94.6574,43817.0
2017-07-26 12:10:00,100.02,100.06,100.0,100.02,40744.0,94.6574,94.6952,94.6385,94.6574,40744.0
2017-07-26 12:15:00,100.01,100.1,99.99,100.1,56520.0,94.6479,94.7331,94.629,94.7331,56520.0
2017-07-26 12:20:00,100.09,100.11,100.05,100.09,40827.0,94.7236,94.7426,94.6858,94.7236,40827.0
2017-07-26 12:25:00,100.08,100.09,100.04,100.06,28131.0,94.7142,94.7236,94.6763,94.6952,28131.0
2017-07-26 12:30:00,100.06,100.08,100.03,100.04,25361.0,94.6952,94.7142,94.6668,94.6763,25361.0
2017-07-26 12:35:00,100.04,100.07,100.03,100.05,27339.0,94.6763,94.7047,94.6668,94.6858,27339.0
2017-07-26 12:40:00,100.05,100.1,100.05,100.09,23666.0,94.6858,94.7331,94.6858,94.7236,23666.0
2017-07-26 12:45:00,100.09,100.11,100.07,100.1,27657.0,94.7236,94.7426,94.7047,94.7331,27657.0
2017-07-26 12:50:00,100.11,100.15,100.09,100.09,27782.0,94.7426,94.7804,94.7236,94.7236,27782.0
2017-07-26 12:55:00,100.09,100.14,100.08,100.14,45746.0,94.7236,94.771,94.7142,94.771,45746.0
2017-07-26 13:00:00,100.13,100.13,100.05,100.06,51283.0,94.7615,94.7615,94.6858,94.6952,51283.0
2017-07-26 13:05:00,100.06,100.06,99.99,100.0,56708.0,94.6952,94.6952,94.629,94.6385,56708.0
2017-07-26 13:10:00,100.0,100.11,99.99,100.11,22746.0,94.6385,94.7426,94.629,94.7426,22746.0
2017-07-26 13:15:00,100.11,100.14,100.09,100.14,20644.0,94.7426,94.771,94.7236,94.771,20644.0
2017-07-26 13:20:00,100.14,100.2,100.13,100.18,24948.0,94.771,94.8277,94.7615,94.8088,24948.0
2017-07-26 13:25:00,100.19,100.21,100.13,100.2,39017.0,94.8183,94.8372,94.7615,94.8277,39017.0
2017-07-26 13:30:00,100.21,100.25,100.21,100.22,37894.0,94.8372,94.8751,94.8372,94.8467,37894.0
2017-07-26 13:35:00,100.22,100.33,100.21,100.3,47157.0,94.8467,94.9508,94.8372,94.9224,47157.0
2017-07-26 13:40:00,100.3,100.33,100.25,100.26,46110.0,94.9224,94.9508,94.8751,94.8845,46110.0
2017-07-26 13:45:00,100.26,100.29,100.24,100.27,26417.0,94.8845,94.9129,94.8656,94.894,26417.0
2017-07-26 13:50:00,100.28,100.31,100.27,100.27,31149.0,94.9034,94.9318,94.894,94.894,31149.0
2017-07-26 13:55:00,100.27,100.29,100.19,100.19,35925.0,94.894,94.9129,94.8183,94.8183,35925.0
2017-07-26 14:00:00,100.2,100.27,100.12,100.22,52096.0,94.8277,94.894,94.752,94.8467,52096.0
2017-07-26 14:05:00,100.22,100.24,100.17,100.23,31819.0,94.8467,94.8656,94.7993,94.8561,31819.0
2017-07-26 14:10:00,100.23,100.33,100.22,100.3,88222.0,94.8561,94.9508,94.8467,94.9224,88222.0
2017-07-26 14:15:00,100.31,100.4,100.28,100.37,46743.0,94.9318,95.017,94.9034,94.9886,46743.0
2017-07-26 14:20:00,100.37,100.42,100.32,100.4,49241.0,94.9886,95.0359,94.9413,95.017,49241.0
2017-07-26 14:25:00,100.4,100.49,100.39,100.48,51117.0,95.017,95.1022,95.0075,95.0927,51117.0
2017-07-26 14:30:00,100.48,100.52,100.46,100.5,90273.0,95.0927,95.1306,95.0738,95.1116,90273.0
2017-07-26 14:35:00,100.5,100.58,100.49,100.56,46497.0,95.1116,95.1874,95.1022,95.1684,46497.0
2017-07-26 14:40:00,100.56,100.63,100.54,100.62,69903.0,95.1684,95.2347,95.1495,95.2252,69903.0
2017-07-26 14:45:00,100.62,100.63,100.54,100.62,48931.0,95.2252,95.2347,95.1495,95.2252,48931.0
2017-07-26 14:50:00,100.63,100.69,100.59,100.69,107737.0,95.2347,95.2915,95.1968,95.2915,107737.0
2017-07-26 14:55:00,100.69,100.69,100.56,100.57,98804.0,95.2915,95.2915,95.1684,95.1779,98804.0
2017-07-26 15:00:00,100.56,100.64,100.55,100.63,39644.0,95.1684,95.2441,95.159,95.2347,39644.0
2017-07-26 15:05:00,100.64,100.76,100.64,100.73,107162.0,95.2441,95.3577,95.2441,95.3293,107162.0
2017-07-26 15:10:00,100.73,100.74,100.69,100.74,64893.0,95.3293,95.3388,95.2915,95.3388,64893.0
2017-07-26 15:15:00,100.73,100.77,100.72,100.73,111753.0,95.3293,95.3672,95.3199,95.3293,111753.0
2017-07-26 15:20:00,100.73,100.8,100.73,100.75,66069.0,95.3293,95.3956,95.3293,95.3482,66069.0
2017-07-26 15:25:00,100.75,100.79,100.74,100.75,61151.0,95.3482,95.3861,95.3388,95.3482,61151.0
2017-07-26 15:30:00,100.76,100.79,100.74,100.76,95685.0,95.3577,95.3861,95.3388,95.3577,95685.0
2017-07-26 15:35:00,100.77,100.78,100.69,100.73,80914.0,95.3672,95.3766,95.2915,95.3293,80914.0
2017-07-26 15:40:00,100.73,100.74,100.68,100.69,124130.0,95.3293,95.3388,95.282,95.2915,124130.0
2017-07-26 15:45:00,100.7,100.72,100.62,100.7,177796.0,95.3009,95.3199,95.2252,95.3009,177796.0
2017-07-26 15:50:00,100.7,100.98,100.67,100.98,363699.0,95.3009,95.5659,95.2725,95.5659,363699.0
2017-07-26 15:55:00,100.98,100.99,100.83,100.86,307624.0,95.5659,95.5754,95.424,95.4523,307624.0
2017-07-27 09:30:00,100.97,101.18,100.88,100.91,236757.0,95.5565,95.7552,95.4713,95.4997,236757.0
2017-07-27 09:35:00,100.9,100.96,100.66,100.68,64059.0,95.4902,95.547,95.2631,95.282,64059.0
2017-07-27 09:40:00,100.67,100.83,100.65,100.78,103484.0,95.2725,95.424,95.2536,95.3766,103484.0
2017-07-27 09:45:00,100.77,100.86,100.55,100.56,92076.0,95.3672,95.4523,95.159,95.1684,92076.0
2017-07-27 09:50:00,100.56,100.66,100.37,100.64,96702.0,95.1684,95.2631,94.9886,95.2441,96702.0
2017-07-27 09:55:00,100.64,100.69,100.39,100.51,85202.0,95.2441,95.2915,95.0075,95.1211,85202.0
2017-07-27 10:00:00,100.52,100.67,100.47,100.52,139120.0,95.1306,95.2725,95.0833,95.1306,139120.0
2017-07-27 10:05:00,100.53,100.61,100.42,100.61,89841.0,95.14,95.2158,95.0359,95.2158,89841.0
2017-07-27 10:10:00,100.61,100.65,100.48,100.56,63494.0,95.2158,95.2536,95.0927,95.1684,63494.0
2017-07-27 10:15:00,100.56,100.6,100.51,100.52,67229.0,95.1684,95.2063,95.1211,95.1306,67229.0
2017-07-27 10:20:00,100.51,100.57,100.44,100.57,85694.0,95.1211,95.1779,95.0549,95.1779,85694.0
2017-07-27 10:25:00,100.56,100.73,100.56,100.67,60711.0,95.1684,95.3293,95.1684,95.2725,60711.0
2017-07-27 10:30:00,100.67,100.85,100.62,100.83,96946.0,95.2725,95.4429,95.2252,95.424,96946.0
2017-07-27 10:35:00,100.84,100.94,100.78,100.9,118007.0,95.4334,95.5281,95.3766,95.4902,118007.0
2017-07-27 10:40:00,100.91,100.98,100.81,100.92,95706.0,95.4997,95.5659,95.405,95.5091,95706.0
2017-07-27 10:45:00,100.93,100.97,100.79,100.81,59198.0,95.5186,95.5565,95.3861,95.405,59198.0
2017-07-27 10:50:00,100.8,100.83,100.72,100.74,76733.0,95.3956,95.424,95.3199,95.3388,76733.0
2017-07-27 10:55:00,100.75,100.75,100.64,100.67,55629.0,95.3482,95.3482,95.2441,95.2725,55629.0
2017-07-27 11:00:00,100.68,100.69,100.38,100.39,115875.0,95.282,95.2915,94.9981,95.0075,115875.0
2017-07-27 11:05:00,100.39,100.41,100.33,100.41,74366.0,95.0075,95.0265,94.9508,95.0265,74366.0
2017-07-27 11:10:00,100.41,100.41,100.28,100.29,85520.0,95.0265,95.0265,94.9034,94.9129,85520.0
2017-07-27 11:15:00,100.29,100.31,100.18,100.22,87283.0,94.9129,94.9318,94.8088,94.8467,87283.0
2017-07-27 11:20:00,100.22,100.27,100.12,100.13,111817.0,94.8467,94.894,94.752,94.7615,111817.0
2017-07-27 11:25:00,100.14,100.26,100.05,100.06,601464.0,94.771,94.8845,94.6858,94.6952,601464.0
2017-07-27 11:30:00,100.06,100.15,100.06,100.08,92369.0,94.6952,94.7804,94.6952,94.7142,92369.0
2017-07-27 11:35:00,100.08,100.08,100.0,100.03,120147.0,94.7142,94.7142,94.6385,94.6668,120147.0
2017-07-27 11:40:00,100.03,100.03,99.95,100.01,104805.0,94.6668,94.6668,94.5911,94.6479,104805.0
2017-07-27 11:45:00,100.02,100.04,99.98,100.0,72274.0,94.6574,94.6763,94.6195,94.6385,72274.0
2017-07-27 11:50:00,100.0,100.08,99.99,100.06,113535.0,94.6385,94.7142,94.629,94.6952,113535.0
2017-07-27 11:55:00,100.06,100.06,99.95,100.0,72542.0,94.6952,94.6952,94.5911,94.6385,72542.0
2017-07-27 12:00:00,100.0,100.01,99.93,99.99,107474.0,94.6385,94.6479,94.5722,94.629,107474.0
2017-07-27 12:05:00,100.0,100.0,99.93,99.95,43345.0,94.6385,94.6385,94.5722,94.5911,43345.0
2017-07-27 12:10:00,99.95,100.0,99.93,99.95,87146.0,94.5911,94.6385,94.5722,94.5911,87146.0
2017-07-27 12:15:00,99.94,99.96,99.86,99.9,128391.0,94.5817,94.6006,94.506,94.5438,128391.0
2017-07-27 12:20:00,99.9,99.99,99.89,99.94,96516.0,94.5438,94.629,94.5344,94.5817,96516.0
2017-07-27 12:25:00,99.94,99.98,99.79,99.79,55677.0,94.5817,94.6195,94.4397,94.4397,55677.0
2017-07-27 12:30:00,99.8,99.82,99.61,99.65,127903.0,94.4492,94.4681,94.2694,94.3072,127903.0
2017-07-27 12:35:00,99.65,99.67,99.41,99.47,140191.0,94.3072,94.3262,94.0801,94.1369,140191.0
2017-07-27 12:40:00,99.46,99.52,99.3,99.52,143501.0,94.1274,94.1842,93.976,94.1842,143501.0
2017-07-27 12:45:00,99.52,99.59,99.51,99.59,79178.0,94.1842,94.2504,94.1747,94.2504,79178.0
2017-07-27 12:50:00,99.59,99.63,99.53,99.54,56730.0,94.2504,94.2883,94.1937,94.2031,56730.0
2017-07-27 12:55:00,99.55,99.55,99.34,99.47,157489.0,94.2126,94.2126,94.0138,94.1369,157489.0
2017-07-27 13:00:00,99.47,99.52,99.41,99.43,132962.0,94.1369,94.1842,94.0801,94.099,132962.0
2017-07-27 13:05:00,99.44,99.44,99.23,99.24,119458.0,94.1085,94.1085,93.9097,93.9192,119458.0
2017-07-27 13:10:00,99.25,99.4,99.22,99.34,150049.0,93.9287,94.0706,93.9003,94.0138,150049.0
2017-07-27 13:15:00,99.34,99.34,99.12,99.19,116084.0,94.0138,94.0138,93.8056,93.8719,116084.0
2017-07-27 13:20:00,99.18,99.18,98.83,98.83,197212.0,93.8624,93.8624,93.5312,93.5312,197212.0
2017-07-27 13:25:00,98.84,98.87,98.7,98.72,221184.0,93.5407,93.569,93.4082,93.4271,221184.0
2017-07-27 13:30:00,98.72,98.8,98.66,98.69,184457.0,93.4271,93.5028,93.3703,93.3987,184457.0
2017-07-27 13:35:00,98.69,98.77,98.55,98.76,263237.0,93.3987,93.4744,93.2662,93.4649,263237.0
2017-07-27 13:40:00,98.74,99.17,98.71,99.15,240210.0,93.446,93.853,93.4176,93.834,240210.0
2017-07-27 13:45:00,99.14,99.31,99.06,99.27,151769.0,93.8246,93.9855,93.7489,93.9476,151769.0
2017-07-27 13:50:00,99.26,99.31,99.04,99.11,99801.0,93.9381,93.9855,93.7299,93.7962,99801.0
2017-07-27 13:55:00,99.12,99.21,99.05,99.13,69563.0,93.8056,93.8908,93.7394,93.8151,69563.0
2017-07-27 14:00:00,99.14,99.34,99.09,99.24,108186.0,93.8246,94.0138,93.7772,93.9192,108186.0
2017-07-27 14:05:00,99.24,99.4,99.2,99.39,67208.0,93.9192,94.0706,93.8813,94.0612,67208.0
2017-07-27 14:10:00,99.38,99.45,99.32,99.32,57110.0,94.0517,94.1179,93.9949,93.9949,57110.0
2017-07-27 14:15:00,99.32,99.44,99.32,99.37,53966.0,93.9949,94.1085,93.9949,94.0422,53966.0
2017-07-27 14:20:00,99.36,99.4,99.24,99.25,47715.0,94.0328,94.0706,93.9192,93.9287,47715.0
2017-07-27 14:25:00,99.25,99.25,99.14,99.23,60819.0,93.9287,93.9287,93.8246,93.9097,60819.0
2017-07-27 14:30:00,99.23,99.3,99.17,99.19,48277.0,93.9097,93.976,93.853,93.8719,48277.0
2017-07-27 14:35:00,99.2,99.38,99.19,99.26,59412.0,93.8813,94.0517,93.8719,93.9381,59412.0
2017-07-27 14:40:00,99.26,99.27,99.07,99.08,59166.0,93.9381,93.9476,93.7583,93.7678,59166.0
2017-07-27 14:45:00,99.08,99.15,99.07,99.12,52452.0,93.7678,93.834,93.7583,93.8056,52452.0
2017-07-27 14:50:00,99.12,99.22,99.09,99.15,43822.0,93.8056,93.9003,93.7772,93.834,43822.0
2017-07-27 14:55:00,99.15,99.37,99.14,99.32,81805.0,93.834,94.0422,93.8246,93.9949,81805.0
2017-07-27 15:00:00,99.32,99.34,99.22,99.26,42978.0,93.9949,94.0138,93.9003,93.9381,42978.0
2017-07-27 15:05:00,99.26,99.34,99.21,99.27,81249.0,93.9381,94.0138,93.8908,93.9476,81249.0
2017-07-27 15:10:00,99.27,99.36,99.24,99.36,58682.0,93.9476,94.0328,93.9192,94.0328,58682.0
2017-07-27 15:15:00,99.35,99.39,99.18,99.2,59947.0,94.0233,94.0612,93.8624,93.8813,59947.0
2017-07-27 15:20:00,99.19,99.41,99.19,99.37,76002.0,93.8719,94.0801,93.8719,94.0422,76002.0
2017-07-27 15:25:00,99.36,99.43,99.32,99.43,83889.0,94.0328,94.099,93.9949,94.099,83889.0
2017-07-27 15:30:00,99.43,99.45,99.35,99.4,107263.0,94.099,94.1179,94.0233,94.0706,107263.0
2017-07-27 15:35:00,99.4,99.48,99.39,99.44,100194.0,94.0706,94.1463,94.0612,94.1085,100194.0
2017-07-27 15:40:00,99.45,99.45,99.35,99.38,158144.0,94.1179,94.1179,94.0233,94.0517,158144.0
2017-07-27 15:45:00,99.38,99.39,99.27,99.3,182646.0,94.0517,94.0612,93.9476,93.976,182646.0
2017-07-27 15:50:00,99.31,99.42,99.3,99.4,213281.0,93.9855,94.0896,93.976,94.0706,213281.0
2017-07-27 15:55:00,99.39,99.57,99.39,99.56,447426.0,94.0612,94.2315,94.0612,94.222,447426.0
2017-07-28 09:30:00,99.12,99.3,98.51,98.93,250517.0,93.8056,93.976,93.2283,93.6258,250517.0
2017-07-28 09:35:00,98.93,99.06,98.86,98.9,191463.0,93.6258,93.7489,93.5596,93.5974,191463.0
2017-07-28 09:40:00,98.91,99.52,98.89,99.3,105933.0,93.6069,94.1842,93.588,93.976,105933.0
2017-07-28 09:45:00,99.33,99.51,99.31,99.34,110669.0,94.0044,94.1747,93.9855,94.0138,110669.0
2017-07-28 09:50:00,99.36,99.58,99.32,99.32,131724.0,94.0328,94.241,93.9949,93.9949,131724.0
2017-07-28 09:55:00,99.31,99.34,99.15,99.16,109157.0,93.9855,94.0138,93.834,93.8435,109157.0
2017-07-28 10:00:00,99.16,99.41,99.15,99.4,69627.0,93.8435,94.0801,93.834,94.0706,69627.0
2017-07-28 10:05:00,99.4,99.4,99.21,99.32,63293.0,94.0706,94.0706,93.8908,93.9949,63293.0
2017-07-28 10:10:00,99.35,99.41,99.27,99.28,65408.0,94.0233,94.0801,93.9476,93.9571,65408.0
2017-07-28 10:15:00,99.28,99.3,99.17,99.23,117613.0,93.9571,93.976,93.853,93.9097,117613.0
2017-07-28 10:20:00,99.22,99.28,98.9,98.97,100954.0,93.9003,93.9571,93.5974,93.6637,100954.0
2017-07-28 10:25:00,98.97,99.12,98.96,99.02,53693.0,93.6637,93.8056,93.6542,93.711,53693.0
2017-07-28 10:30:00,99.03,99.1,98.97,99.08,59302.0,93.7205,93.7867,93.6637,93.7678,59302.0
2017-07-28 10:35:00,99.09,99.23,99.06,99.19,53949.0,93.7772,93.9097,93.7489,93.8719,53949.0
2017-07-28 10:40:00,99.2,99.41,99.15,99.39,57617.0,93.8813,94.0801,93.834,94.0612,57617.0
2017-07-28 10:45:00,99.39,99.39,99.21,99.23,43461.0,94.0612,94.0612,93.8908,93.9097,43461.0
2017-07-28 10:50:00,99.23,99.23,99.06,99.06,64455.0,93.9097,93.9097,93.7489,93.7489,64455.0
2017-07-28 10:55:00,99.07,99.08,98.96,99.0,127867.0,93.7583,93.7678,93.6542,93.6921,127867.0
2017-07-28 11:00:00,99.01,99.37,99.0,99.34,65321.0,93.7015,94.0422,93.6921,94.0138,65321.0
2017-07-28 11:05:00,99.34,99.4,99.18,99.37,95577.0,94.0138,94.0706,93.8624,94.0422,95577.0
2017-07-28 11:10:00,99.38,99.46,99.36,99.43,64654.0,94.0517,94.1274,94.0328,94.099,64654.0
2017-07-28 11:15:00,99.42,99.48,99.4,99.45,57998.0,94.0896,94.1463,94.0706,94.1179,57998.0
2017-07-28 11:20:00,99.45,99.49,99.41,99.44,43269.0,94.1179,94.1558,94.0801,94.1085,43269.0
2017-07-28 11:25:00,99.45,99.45,99.36,99.38,47210.0,94.1179,94.1179,94.0328,94.0517,47210.0
2017-07-28 11:30:00,99.39,99.52,99.37,99.46,38140.0,94.0612,94.1842,94.0422,94.1274,38140.0
2017-07-28 11:35:00,99.46,99.54,99.43,99.47,31842.0,94.1274,94.2031,94.099,94.1369,31842.0
2017-07-28 11:40:00,99.47,99.48,99.36,99.37,31026.0,94.1369,94.1463,94.0328,94.0422,31026.0
2017-07-28 11:45:00,99.37,99.45,99.23,99.23,57774.0,94.0422,94.1179,93.9097,93.9097,57774.0
2017-07-28 11:50:00,99.23,99.31,99.19,99.31,36307.0,93.9097,93.9855,93.8719,93.9855,36307.0
2017-07-28 11:55:00,99.32,99.43,99.3,99.39,26044.0,93.9949,94.099,93.976,94.0612,26044.0
2017-07-28 12:00:00,99.38,99.41,99.35,99.4,27556.0,94.0517,94.0801,94.0233,94.0706,27556.0
2017-07-28 12:05:00,99.4,99.41,99.36,99.39,35765.0,94.0706,94.0801,94.0328,94.0612,35765.0
2017-07-28 12:10:00,99.39,99.42,99.33,99.34,55637.0,94.0612,94.0896,94.0044,94.0138,55637.0
2017-07-28 12:15:00,99.34,99.46,99.32,99.43,57867.0,94.0138,94.1274,93.9949,94.099,57867.0
2017-07-28 12:20:00,99.43,99.43,99.37,99.38,29928.0,94.099,94.099,94.0422,94.0517,29928.0
2017-07-28 12:25:00,99.38,99.4,99.36,99.39,30115.0,94.0517,94.0706,94.0328,94.0612,30115.0
2017-07-28 12:30:00,99.39,99.47,99.39,99.45,38658.0,94.0612,94.1369,94.0612,94.1179,38658.0
2017-07-28 12:35:00,99.45,99.56,99.45,99.53,51018.0,94.1179,94.222,94.1179,94.1937,51018.0
2017-07-28 12:40:00,99.53,99.58,99.52,99.54,61176.0,94.1937,94.241,94.1842,94.2031,61176.0
2017-07-28 12:45:00,99.54,99.56,99.5,99.55,32351.0,94.2031,94.222,94.1653,94.2126,32351.0
2017-07-28 12:50:00,99.55,99.59,99.52,99.53,30080.0,94.2126,94.2504,94.1842,94.1937,30080.0
2017-07-28 12:55:00,99.53,99.57,99.51,99.51,26096.0,94.1937,94.2315,94.1747,94.1747,26096.0
2017-07-28 13:00:00,99.51,99.55,99.51,99.53,37935.0,94.1747,94.2126,94.1747,94.1937,37935.0
2017-07-28 13:05:00,99.53,99.54,99.43,99.43,37012.0,94.1937,94.2031,94.099,94.099,37012.0
2017-07-28 13:10:00,99.43,99.44,99.39,99.39,30953.0,94.099,94.1085,94.0612,94.0612,30953.0
2017-07-28 13:15:00,99.38,99.44,99.38,99.4,31140.0,94.0517,94.1085,94.0517,94.0706,31140.0
2017-07-28 13:20:00,99.39,99.43,99.38,99.43,33817.0,94.0612,94.099,94.0517,94.099,33817.0
2017-07-28 13:25:00,99.42,99.42,99.33,99.34,37328.0,94.0896,94.0896,94.0044,94.0138,37328.0
2017-07-28 13:30:00,99.34,99.35,99.26,99.29,41986.0,94.0138,94.0233,93.9381,93.9665,41986.0
2017-07-28 13:35:00,99.3,99.3,99.23,99.24,52486.0,93.976,93.976,93.9097,93.9192,52486.0
2017-07-28 13:40:00,99.23,99.28,99.21,99.27,47455.0,93.9097,93.9571,93.8908,93.9476,47455.0
2017-07-28 13:45:00,99.28,99.29,99.24,99.24,40117.0,93.9571,93.9665,93.9192,93.9192,40117.0
2017-07-28 13:50:00,99.24,99.25,99.19,99.22,33131.0,93.9192,93.9287,93.8719,93.9003,33131.0
2017-07-28 13:55:00,99.22,99.26,99.18,99.21,32505.0,93.9003,93.9381,93.8624,93.8908,32505.0
2017-07-28 14:00:00,99.22,99.29,99.21,99.25,66180.0,93.9003,93.9665,93.8908,93.9287,66180.0
2017-07-28 14:05:00,99.25,99.31,99.13,99.14,91007.0,93.9287,93.9855,93.8151,93.8246,91007.0
2017-07-28 14:10:00,99.15,99.16,99.04,99.06,84810.0,93.834,93.8435,93.7299,93.7489,84810.0
2017-07-28 14:15:00,99.06,99.09,99.0,99.07,52960.0,93.7489,93.7772,93.6921,93.7583,52960.0
2017-07-28 14:20:00,99.08,99.09,99.05,99.06,32974.0,93.7678,93.7772,93.7394,93.7489,32974.0
2017-07-28 14:25:00,99.07,99.09,99.05,99.08,32660.0,93.7583,93.7772,93.7394,93.7678,32660.0
2017-07-28 14:30:00,99.08,99.14,99.06,99.09,63091.0,93.7678,93.8246,93.7489,93.7772,63091.0
2017-07-28 14:35:00,99.09,99.18,99.09,99.18,68425.0,93.7772,93.8624,93.7772,93.8624,68425.0
2017-07-28 14:40:00,99.18,99.2,99.11,99.11,38275.0,93.8624,93.8813,93.7962,93.7962,38275.0
2017-07-28 14:45:00,99.12,99.15,99.09,99.1,26751.0,93.8056,93.834,93.7772,93.7867,26751.0
2017-07-28 14:50:00,99.1,99.11,99.05,99.06,41002.0,93.7867,93.7962,93.7394,93.7489,41002.0
2017-07-28 14:55:00,99.06,99.17,99.06,99.12,198250.0,93.7489,93.853,93.7489,93.8056,198250.0
2017-07-28 15:00:00,99.13,99.29,99.12,99.28,345517.0,93.8151,93.9665,93.8056,93.9571,345517.0
2017-07-28 15:05:00,99.28,99.29,99.2,99.21,46574.0,93.9571,93.9665,93.8813,93.8908,46574.0
2017-07-28 15:10:00,99.2,99.25,99.16,99.24,55218.0,93.8813,93.9287,93.8435,93.9192,55218.0
2017-07-28 15:15:00,99.25,99.25,99.12,99.15,48844.0,93.9287,93.9287,93.8056,93.834,48844.0
2017-07-28 15:20:00,99.15,99.27,99.13,99.26,58094.0,93.834,93.9476,93.8151,93.9381,58094.0
2017-07-28 15:25:00,99.25,99.27,99.19,99.2,75254.0,93.9287,93.9476,93.8719,93.8813,75254.0
2017-07-28 15:30:00,99.2,99.2,99.09,99.12,112097.0,93.8813,93.8813,93.7772,93.8056,112097.0
2017-07-28 15:35:00,99.12,99.16,99.11,99.15,62257.0,93.8056,93.8435,93.7962,93.834,62257.0
2017-07-28 15:40:00,99.15,99.19,99.14,99.19,92091.0,93.834,93.8719,93.8246,93.8719,92091.0
2017-07-28 15:45:00,99.18,99.19,99.08,99.1,126662.0,93.8624,93.8719,93.7678,93.7867,126662.0
2017-07-28 15:50:00,99.11,99.21,99.11,99.21,119712.0,93.7962,93.8908,93.7962,93.8908,119712.0
2017-07-28 15:55:00,99.2,99.25,99.16,99.18,281332.0,93.8813,93.9287,93.8435,93.8624,281332.0
2017-07-31 09:30:00,99.5,99.74,99.32,99.74,176134.0,94.1653,94.3924,93.9949,94.3924,176134.0
2017-07-31 09:35:00,99.71,99.8,99.62,99.72,78039.0,94.364,94.4492,94.2788,94.3735,78039.0
2017-07-31 09:40:00,99.72,99.82,99.58,99.6,81067.0,94.3735,94.4681,94.241,94.2599,81067.0
2017-07-31 09:45:00,99.61,99.75,99.56,99.58,64791.0,94.2694,94.4019,94.222,94.241,64791.0
2017-07-31 09:50:00,99.59,99.59,99.26,99.34,78389.0,94.2504,94.2504,93.9381,94.0138,78389.0
2017-07-31 09:55:00,99.34,99.48,99.26,99.28,169711.0,94.0138,94.1463,93.9381,93.9571,169711.0
2017-07-31 10:00:00,99.28,99.28,99.17,99.24,129270.0,93.9571,93.9571,93.853,93.9192,129270.0
2017-07-31 10:05:00,99.23,99.44,99.14,99.44,88190.0,93.9097,94.1085,93.8246,94.1085,88190.0
2017-07-31 10:10:00,99.43,99.53,99.4,99.51,44605.0,94.099,94.1937,94.0706,94.1747,44605.0
2017-07-31 10:15:00,99.53,99.56,99.41,99.41,37167.0,94.1937,94.222,94.0801,94.0801,37167.0
2017-07-31 10:20:00,99.41,99.67,99.4,99.62,74248.0,94.0801,94.3262,94.0706,94.2788,74248.0
2017-07-31 10:25:00,99.63,99.68,99.5,99.51,81489.0,94.2883,94.3356,94.1653,94.1747,81489.0
2017-07-31 10:30:00,99.5,99.51,99.39,99.45,69596.0,94.1653,94.1747,94.0612,94.1179,69596.0
2017-07-31 10:35:00,99.44,99.45,99.25,99.33,92217.0,94.1085,94.1179,93.9287,94.0044,92217.0
2017-07-31 10:40:00,99.34,99.44,99.34,99.4,80981.0,94.0138,94.1085,94.0138,94.0706,80981.0
2017-07-31 10:45:00,99.41,99.45,99.38,99.42,103687.0,94.0801,94.1179,94.0517,94.0896,103687.0
2017-07-31 10:50:00,99.42,99.51,99.35,99.44,53295.0,94.0896,94.1747,94.0233,94.1085,53295.0
2017-07-31 10:55:00,99.45,99.64,99.45,99.55,56467.0,94.1179,94.2978,94.1179,94.2126,56467.0
2017-07-31 11:00:00,99.55,99.63,99.54,99.62,78591.0,94.2126,94.2883,94.2031,94.2788,78591.0
2017-07-31 11:05:00,99.62,99.72,99.6,99.72,72291.0,94.2788,94.3735,94.2599,94.3735,72291.0
2017-07-31 11:10:00,99.72,99.73,99.65,99.65,70649.0,94.3735,94.3829,94.3072,94.3072,70649.0
2017-07-31 11:15:00,99.65,99.71,99.58,99.6,95778.0,94.3072,94.364,94.241,94.2599,95778.0
2017-07-31 11:20:00,99.6,99.64,99.57,99.62,37822.0,94.2599,94.2978,94.2315,94.2788,37822.0
2017-07-31 11:25:00,99.62,99.66,99.59,99.64,65529.0,94.2788,94.3167,94.2504,94.2978,65529.0
2017-07-31 11:30:00,99.64,99.71,99.64,99.67,37533.0,94.2978,94.364,94.2978,94.3262,37533.0
2017-07-31 11:35:00,99.67,99.79,99.66,99.78,59481.0,94.3262,94.4397,94.3167,94.4303,59481.0
2017-07-31 11:40:00,99.79,99.81,99.77,99.79,51329.0,94.4397,94.4586,94.4208,94.4397,51329.0
2017-07-31 11:45:00,99.8,99.83,99.78,99.81,55814.0,94.4492,94.4776,94.4303,94.4586,55814.0
2017-07-31 11:50:00,99.82,99.87,99.79,99.86,65691.0,94.4681,94.5154,94.4397,94.506,65691.0
2017-07-31 11:55:00,99.86,99.86,99.77,99.82,51085.0,94.506,94.506,94.4208,94.4681,51085.0
2017-07-31 12:00:00,99.82,99.86,99.76,99.83,60976.0,94.4681,94.506,94.4113,94.4776,60976.0
2017-07-31 12:05:00,99.83,99.84,99.69,99.74,37899.0,94.4776,94.487,94.3451,94.3924,37899.0
2017-07-31 12:10:00,99.75,99.75,99.67,99.72,37237.0,94.4019,94.4019,94.3262,94.3735,37237.0
2017-07-31 12:15:00,99.72,99.75,99.68,99.73,55441.0,94.3735,94.4019,94.3356,94.3829,55441.0
2017-07-31 12:20:00,99.73,99.79,99.73,99.79,35183.0,94.3829,94.4397,94.3829,94.4397,35183.0
2017-07-31 12:25:00,99.79,99.83,99.73,99.83,69299.0,94.4397,94.4776,94.3829,94.4776,69299.0
2017-07-31 12:30:00,99.84,99.84,99.8,99.84,31452.0,94.487,94.487,94.4492,94.487,31452.0
2017-07-31 12:35:00,99.83,99.85,99.82,99.83,33505.0,94.4776,94.4965,94.4681,94.4776,33505.0
2017-07-31 12:40:00,99.82,99.88,99.82,99.85,48062.0,94.4681,94.5249,94.4681,94.4965,48062.0
2017-07-31 12:45:00,99.84,99.87,99.8,99.83,65063.0,94.487,94.5154,94.4492,94.4776,65063.0
2017-07-31 12:50:00,99.83,99.85,99.76,99.81,39594.0,94.4776,94.4965,94.4113,94.4586,39594.0
2017-07-31 12:55:00,99.81,99.86,99.77,99.77,44070.0,94.4586,94.506,94.4208,94.4208,44070.0
2017-07-31 13:00:00,99.77,99.77,99.69,99.7,86858.0,94.4208,94.4208,94.3451,94.3545,86858.0
2017-07-31 13:05:00,99.7,99.74,99.69,99.72,42973.0,94.3545,94.3924,94.3451,94.3735,42973.0
2017-07-31 13:10:00,99.72,99.77,99.71,99.77,89062.0,94.3735,94.4208,94.364,94.4208,89062.0
2017-07-31 13:15:00,99.76,99.87,99.76,99.86,59715.0,94.4113,94.5154,94.4113,94.506,59715.0
2017-07-31 13:20:00,99.87,99.89,99.86,99.89,50537.0,94.5154,94.5344,94.506,94.5344,50537.0
2017-07-31 13:25:00,99.89,99.94,99.86,99.93,45425.0,94.5344,94.5817,94.506,94.5722,45425.0
2017-07-31 13:30:00,99.92,99.94,99.88,99.89,57505.0,94.5627,94.5817,94.5249,94.5344,57505.0
2017-07-31 13:35:00,99.89,99.9,99.83,99.88,163409.0,94.5344,94.5438,94.4776,94.5249,163409.0
2017-07-31 13:40:00,99.87,99.89,99.84,99.88,52698.0,94.5154,94.5344,94.487,94.5249,52698.0
2017-07-31 13:45:00,99.88,100.0,99.87,99.96,111993.0,94.5249,94.6385,94.5154,94.6006,111993.0
2017-07-31 13:50:00,99.95,99.98,99.91,99.95,54891.0,94.5911,94.6195,94.5533,94.5911,54891.0
2017-07-31 13:55:00,99.95,99.99,99.93,99.98,40645.0,94.5911,94.629,94.5722,94.6195,40645.0
2017-07-31 14:00:00,99.98,99.98,99.94,99.98,42980.0,94.6195,94.6195,94.5817,94.6195,42980.0
2017-07-31 14:05:00,99.97,99.98,99.81,99.81,64600.0,94.6101,94.6195,94.4586,94.4586,64600.0
2017-07-31 14:10:00,99.81,99.85,99.79,99.85,41916.0,94.4586,94.4965,94.4397,94.4965,41916.0
2017-07-31 14:15:00,99.84,99.86,99.83,99.84,46475.0,94.487,94.506,94.4776,94.487,46475.0
2017-07-31 14:20:00,99.85,99.85,99.78,99.81,39069.0,94.4965,94.4965,94.4303,94.4586,39069.0
2017-07-31 14:25:00,99.81,99.83,99.72,99.73,39964.0,94.4586,94.4776,94.3735,94.3829,39964.0
2017-07-31 14:30:00,99.73,99.78,99.73,99.77,37867.0,94.3829,94.4303,94.3829,94.4208,37867.0
2017-07-31 14:35:00,99.76,99.76,99.63,99.66,48156.0,94.4113,94.4113,94.2883,94.3167,48156.0
2017-07-31 14:40:00,99.66,99.69,99.6,99.61,50113.0,94.3167,94.3451,94.2599,94.2694,50113.0
2017-07-31 14:45:00,99.6,99.66,99.56,99.66,58327.0,94.2599,94.3167,94.222,94.3167,58327.0
2017-07-31 14:50:00,99.65,99.67,99.56,99.57,132231.0,94.3072,94.3262,94.222,94.2315,132231.0
2017-07-31 14:55:00,99.57,99.61,99.56,99.61,58089.0,94.2315,94.2694,94.222,94.2694,58089.0
2017-07-31 15:00:00,99.61,99.65,99.59,99.6,75626.0,94.2694,94.3072,94.2504,94.2599,75626.0
2017-07-31 15:05:00,99.59,99.63,99.59,99.63,27715.0,94.2504,94.2883,94.2504,94.2883,27715.0
2017-07-31 15:10:00,99.62,99.64,99.6,99.63,58916.0,94.2788,94.2978,94.2599,94.2883,58916.0
2017-07-31 15:15:00,99.63,99.64,99.61,99.64,54860.0,94.2883,94.2978,94.2694,94.2978,54860.0
2017-07-31 15:20:00,99.64,99.64,99.61,99.63,64412.0,94.2978,94.2978,94.2694,94.2883,64412.0
2017-07-31 15:25:00,99.63,99.69,99.62,99.69,61129.0,94.2883,94.3451,94.2788,94.3451,61129.0
2017-07-31 15:30:00,99.69,99.75,99.68,99.69,85366.0,94.3451,94.4019,94.3356,94.3451,85366.0
2017-07-31 15:35:00,99.68,99.77,99.68,99.76,71467.0,94.3356,94.4208,94.3356,94.4113,71467.0
2017-07-31 15:40:00,99.77,99.83,99.74,99.79,119739.0,94.4208,94.4776,94.3924,94.4397,119739.0
2017-07-31 15:45:00,99.79,99.81,99.73,99.76,137789.0,94.4397,94.4586,94.3829,94.4113,137789.0
2017-07-31 15:50:00,99.76,99.76,99.66,99.7,144819.0,94.4113,94.4113,94.3167,94.3545,144819.0
2017-07-31 15:55:00,99.7,99.7,99.54,99.57,451547.0,94.3545,94.3545,94.2031,94.2315,451547.0
2017-08-01 09:30:00,100.36,100.63,100.29,100.44,283510.0,94.9792,95.2347,94.9129,95.0549,283510.0
2017-08-01 09:35:00,100.42,100.45,100.21,100.35,103658.0,95.0359,95.0643,94.8372,94.9697,103658.0
2017-08-01 09:40:00,100.35,100.35,100.11,100.15,50766.0,94.9697,94.9697,94.7426,94.7804,50766.0
2017-08-01 09:45:00,100.14,100.21,100.01,100.05,61385.0,94.771,94.8372,94.6479,94.6858,61385.0
2017-08-01 09:50:00,100.06,100.12,99.99,100.02,61807.0,94.6952,94.752,94.629,94.6574,61807.0
2017-08-01 09:55:00,100.04,100.15,100.03,100.05,47111.0,94.6763,94.7804,94.6668,94.6858,47111.0
2017-08-01 10:00:00,100.05,100.5,100.01,100.23,144760.0,94.6858,95.1116,94.6479,94.8561,144760.0
2017-08-01 10:05:00,100.23,100.26,100.09,100.17,140620.0,94.8561,94.8845,94.7236,94.7993,140620.0
2017-08-01 10:10:00,100.17,100.19,100.1,100.16,74629.0,94.7993,94.8183,94.7331,94.7899,74629.0
2017-08-01 10:15:00,100.16,100.22,100.09,100.1,45281.0,94.7899,94.8467,94.7236,94.7331,45281.0
2017-08-01 10:20:00,100.11,100.13,99.99,100.03,77432.0,94.7426,94.7615,94.629,94.6668,77432.0
2017-08-01 10:25:00,100.02,100.06,100.01,100.05,29494.0,94.6574,94.6952,94.6479,94.6858,29494.0
2017-08-01 10:30:00,100.05,100.1,99.96,99.96,46219.0,94.6858,94.7331,94.6006,94.6006,46219.0
2017-08-01 10:35:00,99.96,100.07,99.96,100.0,96508.0,94.6006,94.7047,94.6006,94.6385,96508.0
2017-08-01 10:40:00,100.01,100.21,100.0,100.18,39559.0,94.6479,94.8372,94.6385,94.8088,39559.0
2017-08-01 10:45:00,100.18,100.33,100.14,100.31,64162.0,94.8088,94.9508,94.771,94.9318,64162.0
2017-08-01 10:50:00,100.3,100.38,100.3,100.36,48315.0,94.9224,94.9981,94.9224,94.9792,48315.0
2017-08-01 10:55:00,100.37,100.46,100.37,100.39,47962.0,94.9886,95.0738,94.9886,95.0075,47962.0
2017-08-01 11:00:00,100.39,100.47,100.39,100.47,65334.0,95.0075,95.0833,95.0075,95.0833,65334.0
2017-08-01 11:05:00,100.47,100.5,100.38,100.39,62062.0,95.0833,95.1116,94.9981,95.0075,62062.0
2017-08-01 11:10:00,100.38,100.4,100.34,100.39,85787.0,94.9981,95.017,94.9602,95.0075,85787.0
2017-08-01 11:15:00,100.38,100.46,100.36,100.37,92672.0,94.9981,95.0738,94.9792,94.9886,92672.0
2017-08-01 11:20:00,100.37,100.44,100.34,100.43,51394.0,94.9886,95.0549,94.9602,95.0454,51394.0
2017-08-01 11:25:00,100.42,100.44,100.34,100.35,69640.0,95.0359,95.0549,94.9602,94.9697,69640.0
2017-08-01 11:30:00,100.35,100.45,100.34,100.44,132423.0,94.9697,95.0643,94.9602,95.0549,132423.0
2017-08-01 11:35:00,100.44,100.51,100.43,100.5,55893.0,95.0549,95.1211,95.0454,95.1116,55893.0
2017-08-01 11:40:00,100.5,100.5,100.45,100.46,44487.0,95.1116,95.1116,95.0643,95.0738,44487.0
2017-08-01 11:45:00,100.47,100.61,100.46,100.6,51584.0,95.0833,95.2158,95.0738,95.2063,51584.0
2017-08-01 11:50:00,100.6,100.66,100.59,100.66,51605.0,95.2063,95.2631,95.1968,95.2631,51605.0
2017-08-01 11:55:00,100.66,100.76,100.65,100.76,69302.0,95.2631,95.3577,95.2536,95.3577,69302.0
2017-08-01 12:00:00,100.76,100.81,100.71,100.73,80206.0,95.3577,95.405,95.3104,95.3293,80206.0
2017-08-01 12:05:00,100.73,100.77,100.68,100.74,28290.0,95.3293,95.3672,95.282,95.3388,28290.0
2017-08-01 12:10:00,100.75,100.78,100.73,100.74,27856.0,95.3482,95.3766,95.3293,95.3388,27856.0
2017-08-01 12:15:00,100.74,100.77,100.71,100.75,43528.0,95.3388,95.3672,95.3104,95.3482,43528.0
2017-08-01 12:20:00,100.75,100.76,100.69,100.69,50224.0,95.3482,95.3577,95.2915,95.2915,50224.0
2017-08-01 12:25:00,100.68,100.71,100.63,100.68,29427.0,95.282,95.3104,95.2347,95.282,29427.0
2017-08-01 12:30:00,100.68,100.7,100.66,100.69,34988.0,95.282,95.3009,95.2631,95.2915,34988.0
2017-08-01 12:35:00,100.69,100.73,100.68,100.71,23302.0,95.2915,95.3293,95.282,95.3104,23302.0
2017-08-01 12:40:00,100.72,100.74,100.66,100.66,23999.0,95.3199,95.3388,95.2631,95.2631,23999.0
2017-08-01 12:45:00,100.65,100.73,100.65,100.73,29143.0,95.2536,95.3293,95.2536,95.3293,29143.0
2017-08-01 12:50:00,100.72,100.8,100.71,100.79,31037.0,95.3199,95.3956,95.3104,95.3861,31037.0
2017-08-01 12:55:00,100.79,100.79,100.74,100.76,21594.0,95.3861,95.3861,95.3388,95.3577,21594.0
2017-08-01 13:00:00,100.76,100.87,100.75,100.84,55469.0,95.3577,95.4618,95.3482,95.4334,55469.0
2017-08-01 13:05:00,100.84,100.97,100.82,100.95,60680.0,95.4334,95.5565,95.4145,95.5375,60680.0
2017-08-01 13:10:00,100.94,101.02,100.93,100.97,103477.0,95.5281,95.6038,95.5186,95.5565,103477.0
2017-08-01 13:15:00,100.97,100.98,100.92,100.93,50267.0,95.5565,95.5659,95.5091,95.5186,50267.0
2017-08-01 13:20:00,100.94,100.99,100.91,100.98,48823.0,95.5281,95.5754,95.4997,95.5659,48823.0
2017-08-01 13:25:00,100.98,101.05,100.96,101.03,55392.0,95.5659,95.6322,95.547,95.6132,55392.0
2017-08-01 13:30:00,101.03,101.07,100.99,101.0,46422.0,95.6132,95.6511,95.5754,95.5848,46422.0
2017-08-01 13:35:00,101.0,101.0,100.94,100.94,40948.0,95.5848,95.5848,95.5281,95.5281,40948.0
2017-08-01 13:40:00,100.94,100.94,100.87,100.92,37846.0,95.5281,95.5281,95.4618,95.5091,37846.0
2017-08-01 13:45:00,100.92,100.93,100.84,100.84,47810.0,95.5091,95.5186,95.4334,95.4334,47810.0
2017-08-01 13:50:00,100.84,100.88,100.81,100.83,38107.0,95.4334,95.4713,95.405,95.424,38107.0
2017-08-01 13:55:00,100.83,100.83,100.78,100.83,20835.0,95.424,95.424,95.3766,95.424,20835.0
2017-08-01 14:00:00,100.82,100.83,100.78,100.79,41945.0,95.4145,95.424,95.3766,95.3861,41945.0
2017-08-01 14:05:00,100.79,100.9,100.78,100.85,55191.0,95.3861,95.4902,95.3766,95.4429,55191.0
2017-08-01 14:10:00,100.85,100.86,100.68,100.8,115608.0,95.4429,95.4523,95.282,95.3956,115608.0
2017-08-01 14:15:00,100.8,100.86,100.79,100.84,46176.0,95.3956,95.4523,95.3861,95.4334,46176.0
2017-08-01 14:20:00,100.83,100.84,100.8,100.83,27593.0,95.424,95.4334,95.3956,95.424,27593.0
2017-08-01 14:25:00,100.82,100.83,100.76,100.77,32953.0,95.4145,95.424,95.3577,95.3672,32953.0
2017-08-01 14:30:00,100.77,100.8,100.72,100.73,29055.0,95.3672,95.3956,95.3199,95.3293,29055.0
2017-08-01 14:35:00,100.73,100.73,100.67,100.68,22371.0,95.3293,95.3293,95.2725,95.282,22371.0
2017-08-01 14:40:00,100.69,100.74,100.68,100.73,27475.0,95.2915,95.3388,95.282,95.3293,27475.0
2017-08-01 14:45:00,100.72,100.74,100.62,100.62,24821.0,95.3199,95.3388,95.2252,95.2252,24821.0
2017-08-01 14:50:00,100.62,100.71,100.59,100.7,45666.0,95.2252,95.3104,95.1968,95.3009,45666.0
2017-08-01 14:55:00,100.7,100.72,100.65,100.7,37660.0,95.3009,95.3199,95.2536,95.3009,37660.0
2017-08-01 15:00:00,100.7,100.72,100.62,100.63,45996.0,95.3009,95.3199,95.2252,95.2347,45996.0
2017-08-01 15:05:00,100.63,100.69,100.6,100.64,64166.0,95.2347,95.2915,95.2063,95.2441,64166.0
2017-08-01 15:10:00,100.64,100.64,100.59,100.61,42949.0,95.2441,95.2441,95.1968,95.2158,42949.0
2017-08-01 15:15:00,100.62,100.64,100.6,100.61,33800.0,95.2252,95.2441,95.2063,95.2158,33800.0
2017-08-01 15:20:00,100.62,100.65,100.6,100.63,37603.0,95.2252,95.2536,95.2063,95.2347,37603.0
2017-08-01 15:25:00,100.62,100.65,100.61,100.62,37400.0,95.2252,95.2536,95.2158,95.2252,37400.0
2017-08-01 15:30:00,100.63,100.63,100.57,100.59,72069.0,95.2347,95.2347,95.1779,95.1968,72069.0
2017-08-01 15:35:00,100.59,100.63,100.58,100.61,41836.0,95.1968,95.2347,95.1874,95.2158,41836.0
2017-08-01 15:40:00,100.61,100.65,100.6,100.65,76192.0,95.2158,95.2536,95.2063,95.2536,76192.0
2017-08-01 15:45:00,100.65,100.68,100.62,100.67,92478.0,95.2536,95.282,95.2252,95.2725,92478.0
2017-08-01 15:50:00,100.67,100.74,100.65,100.7,133234.0,95.2725,95.3388,95.2536,95.3009,133234.0
2017-08-01 15:55:00,100.7,100.96,100.68,100.86,494428.0,95.3009,95.547,95.282,95.4523,494428.0
2017-08-02 09:30:00,101.03,101.2,100.9,101.07,268064.0,95.6132,95.7741,95.4902,95.6511,268064.0
2017-08-02 09:35:00,101.07,101.08,100.92,101.0,64205.0,95.6511,95.6606,95.5091,95.5848,64205.0
2017-08-02 09:40:00,101.01,101.03,100.82,100.86,55012.0,95.5943,95.6132,95.4145,95.4523,55012.0
2017-08-02 09:45:00,100.83,100.83,100.66,100.68,50812.0,95.424,95.424,95.2631,95.282,50812.0
2017-08-02 09:50:00,100.65,100.88,100.62,100.72,53310.0,95.2536,95.4713,95.2252,95.3199,53310.0
2017-08-02 09:55:00,100.7,100.77,100.63,100.7,29483.0,95.3009,95.3672,95.2347,95.3009,29483.0
2017-08-02 10:00:00,100.7,100.89,100.69,100.89,53480.0,95.3009,95.4807,95.2915,95.4807,53480.0
2017-08-02 10:05:00,100.89,100.99,100.89,100.97,54964.0,95.4807,95.5754,95.4807,95.5565,54964.0
2017-08-02 10:10:00,100.98,100.99,100.87,100.93,37439.0,95.5659,95.5754,95.4618,95.5186,37439.0
2017-08-02 10:15:00,100.94,100.99,100.85,100.85,42898.0,95.5281,95.5754,95.4429,95.4429,42898.0
2017-08-02 10:20:00,100.83,100.83,100.7,100.71,62599.0,95.424,95.424,95.3009,95.3104,62599.0
2017-08-02 10:25:00,100.71,100.75,100.58,100.58,119193.0,95.3104,95.3482,95.1874,95.1874,119193.0
2017-08-02 10:30:00,100.58,100.77,100.54,100.76,131184.0,95.1874,95.3672,95.1495,95.3577,131184.0
2017-08-02 10:35:00,100.76,100.76,100.65,100.7,29731.0,95.3577,95.3577,95.2536,95.3009,29731.0
2017-08-02 10:40:00,100.7,100.72,100.51,100.51,152940.0,95.3009,95.3199,95.1211,95.1211,152940.0
2017-08-02 10:45:00,100.51,100.53,100.35,100.41,97755.0,95.1211,95.14,94.9697,95.0265,97755.0
2017-08-02 10:50:00,100.41,100.52,100.35,100.37,116300.0,95.0265,95.1306,94.9697,94.9886,116300.0
2017-08-02 10:55:00,100.38,100.43,100.24,100.3,76359.0,94.9981,95.0454,94.8656,94.9224,76359.0
2017-08-02 11:00:00,100.31,100.41,100.28,100.32,46675.0,94.9318,95.0265,94.9034,94.9413,46675.0
2017-08-02 11:05:00,100.3,100.42,100.29,100.41,37676.0,94.9224,95.0359,94.9129,95.0265,37676.0
2017-08-02 11:10:00,100.41,100.53,100.41,100.49,29156.0,95.0265,95.14,95.0265,95.1022,29156.0
2017-08-02 11:15:00,100.48,100.6,100.48,100.52,36291.0,95.0927,95.2063,95.0927,95.1306,36291.0
2017-08-02 11:20:00,100.52,100.62,100.5,100.62,33473.0,95.1306,95.2252,95.1116,95.2252,33473.0
2017-08-02 11:25:00,100.63,100.64,100.57,100.58,27510.0,95.2347,95.2441,95.1779,95.1874,27510.0
2017-08-02 11:30:00,100.59,100.65,100.56,100.58,36156.0,95.1968,95.2536,95.1684,95.1874,36156.0
2017-08-02 11:35:00,100.58,100.7,100.58,100.66,56887.0,95.1874,95.3009,95.1874,95.2631,56887.0
2017-08-02 11:40:00,100.65,100.67,100.55,100.64,68064.0,95.2536,95.2725,95.159,95.2441,68064.0
2017-08-02 11:45:00,100.64,100.66,100.57,100.6,19555.0,95.2441,95.2631,95.1779,95.2063,19555.0
2017-08-02 11:50:00,100.6,100.72,100.59,100.68,89370.0,95.2063,95.3199,95.1968,95.282,89370.0
2017-08-02 11:55:00,100.68,100.7,100.63,100.64,17810.0,95.282,95.3009,95.2347,95.2441,17810.0
2017-08-02 12:00:00,100.64,100.67,100.57,100.61,39202.0,95.2441,95.2725,95.1779,95.2158,39202.0
2017-08-02 12:05:00,100.61,100.65,100.6,100.6,18168.0,95.2158,95.2536,95.2063,95.2063,18168.0
2017-08-02 12:10:00,100.6,100.7,100.59,100.69,24442.0,95.2063,95.3009,95.1968,95.2915,24442.0
2017-08-02 12:15:00,100.69,100.72,100.65,100.67,26315.0,95.2915,95.3199,95.2536,95.2725,26315.0
2017-08-02 12:20:00,100.67,100.71,100.64,100.66,18339.0,95.2725,95.3104,95.2441,95.2631,18339.0
2017-08-02 12:25:00,100.66,100.68,100.61,100.62,20534.0,95.2631,95.282,95.2158,95.2252,20534.0
2017-08-02 12:30:00,100.62,100.66,100.59,100.59,22081.0,95.2252,95.2631,95.1968,95.1968,22081.0
2017-08-02 12:35:00,100.6,100.66,100.57,100.62,122420.0,95.2063,95.2631,95.1779,95.2252,122420.0
2017-08-02 12:40:00,100.63,100.64,100.6,100.63,32430.0,95.2347,95.2441,95.2063,95.2347,32430.0
2017-08-02 12:45:00,100.64,100.69,100.62,100.66,25829.0,95.2441,95.2915,95.2252,95.2631,25829.0
2017-08-02 12:50:00,100.67,100.67,100.62,100.64,28006.0,95.2725,95.2725,95.2252,95.2441,28006.0
2017-08-02 12:55:00,100.64,100.66,100.61,100.64,27664.0,95.2441,95.2631,95.2158,95.2441,27664.0
2017-08-02 13:00:00,100.64,100.64,100.57,100.62,26886.0,95.2441,95.2441,95.1779,95.2252,26886.0
2017-08-02 13:05:00,100.62,100.63,100.53,100.62,23354.0,95.2252,95.2347,95.14,95.2252,23354.0
2017-08-02 13:10:00,100.61,100.65,100.58,100.62,23050.0,95.2158,95.2536,95.1874,95.2252,23050.0
2017-08-02 13:15:00,100.62,100.64,100.6,100.64,13858.0,95.2252,95.2441,95.2063,95.2441,13858.0
2017-08-02 13:20:00,100.64,100.69,100.64,100.66,28889.0,95.2441,95.2915,95.2441,95.2631,28889.0
2017-08-02 13:25:00,100.65,100.67,100.62,100.67,29323.0,95.2536,95.2725,95.2252,95.2725,29323.0
2017-08-02 13:30:00,100.67,100.75,100.64,100.74,27704.0,95.2725,95.3482,95.2441,95.3388,27704.0
2017-08-02 13:35:00,100.75,100.79,100.73,100.79,49059.0,95.3482,95.3861,95.3293,95.3861,49059.0
2017-08-02 13:40:00,100.79,100.97,100.79,100.96,52084.0,95.3861,95.5565,95.3861,95.547,52084.0
2017-08-02 13:45:00,100.96,100.99,100.94,100.95,67986.0,95.547,95.5754,95.5281,95.5375,67986.0
2017-08-02 13:50:00,100.95,100.97,100.94,100.95,24997.0,95.5375,95.5565,95.5281,95.5375,24997.0
2017-08-02 13:55:00,100.95,100.97,100.93,100.94,37998.0,95.5375,95.5565,95.5186,95.5281,37998.0
2017-08-02 14:00:00,100.94,100.96,100.87,100.93,30973.0,95.5281,95.547,95.4618,95.5186,30973.0
2017-08-02 14:05:00,100.94,100.95,100.89,100.9,28658.0,95.5281,95.5375,95.4807,95.4902,28658.0
2017-08-02 14:10:00,100.9,100.92,100.86,100.92,22102.0,95.4902,95.5091,95.4523,95.5091,22102.0
2017-08-02 14:15:00,100.92,100.93,100.87,100.89,23951.0,95.5091,95.5186,95.4618,95.4807,23951.0
2017-08-02 14:20:00,100.88,100.91,100.81,100.84,30615.0,95.4713,95.4997,95.405,95.4334,30615.0
2017-08-02 14:25:00,100.84,100.84,100.77,100.81,66632.0,95.4334,95.4334,95.3672,95.405,66632.0
2017-08-02 14:30:00,100.82,100.92,100.82,100.89,36246.0,95.4145,95.5091,95.4145,95.4807,36246.0
2017-08-02 14:35:00,100.89,100.93,100.83,100.92,25457.0,95.4807,95.5186,95.424,95.5091,25457.0
2017-08-02 14:40:00,100.91,101.0,100.9,100.98,48125.0,95.4997,95.5848,95.4902,95.5659,48125.0
2017-08-02 14:45:00,100.97,100.97,100.92,100.96,27568.0,95.5565,95.5565,95.5091,95.547,27568.0
2017-08-02 14:50:00,100.95,100.96,100.92,100.93,23560.0,95.5375,95.547,95.5091,95.5186,23560.0
2017-08-02 14:55:00,100.93,100.94,100.88,100.91,32617.0,95.5186,95.5281,95.4713,95.4997,32617.0
2017-08-02 15:00:00,100.9,100.97,100.88,100.93,34410.0,95.4902,95.5565,95.4713,95.5186,34410.0
2017-08-02 15:05:00,100.94,100.95,100.89,100.95,40191.0,95.5281,95.5375,95.4807,95.5375,40191.0
2017-08-02 15:10:00,100.94,100.95,100.9,100.93,22482.0,95.5281,95.5375,95.4902,95.5186,22482.0
2017-08-02 15:15:00,100.93,100.94,100.85,100.89,46112.0,95.5186,95.5281,95.4429,95.4807,46112.0
2017-08-02 15:20:00,100.88,100.9,100.84,100.87,31760.0,95.4713,95.4902,95.4334,95.4618,31760.0
2017-08-02 15:25:00,100.87,100.92,100.86,100.92,39184.0,95.4618,95.5091,95.4523,95.5091,39184.0
2017-08-02 15:30:00,100.92,100.94,100.88,100.93,46087.0,95.5091,95.5281,95.4713,95.5186,46087.0
2017-08-02 15:35:00,100.92,100.98,100.89,100.98,87845.0,95.5091,95.5659,95.4807,95.5659,87845.0
2017-08-02 15:40:00,100.98,101.02,100.96,101.0,114282.0,95.5659,95.6038,95.547,95.5848,114282.0
2017-08-02 15:45:00,101.0,101.02,100.97,101.01,86573.0,95.5848,95.6038,95.5565,95.5943,86573.0
2017-08-02 15:50:00,101.0,101.08,101.0,101.08,145575.0,95.5848,95.6606,95.5848,95.6606,145575.0
2017-08-02 15:55:00,101.08,101.25,101.05,101.22,520604.0,95.6606,95.8214,95.6322,95.793,520604.0
2017-08-03 09:30:00,100.94,101.08,100.6,100.75,220861.0,95.5281,95.6606,95.2063,95.3482,220861.0
2017-08-03 09:35:00,100.72,100.83,100.57,100.74,137284.0,95.3199,95.424,95.1779,95.3388,137284.0
2017-08-03 09:40:00,100.74,100.77,100.4,100.45,105072.0,95.3388,95.3672,95.017,95.0643,105072.0
2017-08-03 09:45:00,100.46,100.7,100.45,100.59,102310.0,95.0738,95.3009,95.0643,95.1968,102310.0
2017-08-03 09:50:00,100.59,100.64,100.34,100.36,72572.0,95.1968,95.2441,94.9602,94.9792,72572.0
2017-08-03 09:55:00,100.34,100.47,100.33,100.36,52826.0,94.9602,95.0833,94.9508,94.9792,52826.0
2017-08-03 10:00:00,100.36,100.49,100.35,100.41,53017.0,94.9792,95.1022,94.9697,95.0265,53017.0
2017-08-03 10:05:00,100.41,100.51,100.33,100.47,81356.0,95.0265,95.1211,94.9508,95.0833,81356.0
2017-08-03 10:10:00,100.47,100.48,100.37,100.39,70416.0,95.0833,95.0927,94.9886,95.0075,70416.0
2017-08-03 10:15:00,100.39,100.52,100.38,100.48,47425.0,95.0075,95.1306,94.9981,95.0927,47425.0
2017-08-03 10:20:00,100.49,100.52,100.43,100.49,38299.0,95.1022,95.1306,95.0454,95.1022,38299.0
2017-08-03 10:25:00,100.5,100.6,100.5,100.6,37432.0,95.1116,95.2063,95.1116,95.2063,37432.0
2017-08-03 10:30:00,100.6,100.63,100.56,100.62,47953.0,95.2063,95.2347,95.1684,95.2252,47953.0
2017-08-03 10:35:00,100.61,100.67,100.56,100.64,52744.0,95.2158,95.2725,95.1684,95.2441,52744.0
2017-08-03 10:40:00,100.65,100.74,100.65,100.71,35794.0,95.2536,95.3388,95.2536,95.3104,35794.0
2017-08-03 10:45:00,100.72,100.78,100.68,100.76,44187.0,95.3199,95.3766,95.282,95.3577,44187.0
2017-08-03 10:50:00,100.76,100.77,100.69,100.74,29285.0,95.3577,95.3672,95.2915,95.3388,29285.0
2017-08-03 10:55:00,100.74,100.87,100.73,100.86,84670.0,95.3388,95.4618,95.3293,95.4523,84670.0
2017-08-03 11:00:00,100.86,100.86,100.77,100.77,37726.0,95.4523,95.4523,95.3672,95.3672,37726.0
2017-08-03 11:05:00,100.77,100.82,100.76,100.78,44647.0,95.3672,95.4145,95.3577,95.3766,44647.0
2017-08-03 11:10:00,100.77,100.81,100.75,100.79,31296.0,95.3672,95.405,95.3482,95.3861,31296.0
2017-08-03 11:15:00,100.79,100.81,100.73,100.73,43400.0,95.3861,95.405,95.3293,95.3293,43400.0
2017-08-03 11:20:00,100.74,100.8,100.73,100.79,42658.0,95.3388,95.3956,95.3293,95.3861,42658.0
2017-08-03 11:25:00,100.79,100.82,100.73,100.75,24505.0,95.3861,95.4145,95.3293,95.3482,24505.0
2017-08-03 11:30:00,100.75,100.76,100.71,100.72,41367.0,95.3482,95.3577,95.3104,95.3199,41367.0
2017-08-03 11:35:00,100.72,100.81,100.71,100.73,31988.0,95.3199,95.405,95.3104,95.3293,31988.0
2017-08-03 11:40:00,100.73,100.77,100.73,100.77,27550.0,95.3293,95.3672,95.3293,95.3672,27550.0
2017-08-03 11:45:00,100.77,100.78,100.69,100.71,33640.0,95.3672,95.3766,95.2915,95.3104,33640.0
2017-08-03 11:50:00,100.72,100.79,100.71,100.79,43344.0,95.3199,95.3861,95.3104,95.3861,43344.0
2017-08-03 11:55:00,100.78,100.81,100.74,100.75,21967.0,95.3766,95.405,95.3388,95.3482,21967.0
2017-08-03 12:00:00,100.76,100.84,100.75,100.8,27291.0,95.3577,95.4334,95.3482,95.3956,27291.0
2017-08-03 12:05:00,100.8,100.85,100.77,100.77,28911.0,95.3956,95.4429,95.3672,95.3672,28911.0
2017-08-03 12:10:00,100.78,100.88,100.78,100.88,17485.0,95.3766,95.4713,95.3766,95.4713,17485.0
2017-08-03 12:15:00,100.88,100.98,100.87,100.98,27759.0,95.4713,95.5659,95.4618,95.5659,27759.0
2017-08-03 12:20:00,100.98,100.98,100.94,100.98,35440.0,95.5659,95.5659,95.5281,95.5659,35440.0
2017-08-03 12:25:00,100.98,101.06,100.98,101.06,33274.0,95.5659,95.6416,95.5659,95.6416,33274.0
2017-08-03 12:30:00,101.06,101.1,101.01,101.01,23375.0,95.6416,95.6795,95.5943,95.5943,23375.0
2017-08-03 12:35:00,101.0,101.02,100.97,100.98,33122.0,95.5848,95.6038,95.5565,95.5659,33122.0
2017-08-03 12:40:00,100.97,100.98,100.92,100.95,39487.0,95.5565,95.5659,95.5091,95.5375,39487.0
2017-08-03 12:45:00,100.96,100.99,100.95,100.98,35302.0,95.547,95.5754,95.5375,95.5659,35302.0
2017-08-03 12:50:00,100.98,101.02,100.98,100.99,21942.0,95.5659,95.6038,95.5659,95.5754,21942.0
2017-08-03 12:55:00,100.99,101.02,100.96,100.97,30176.0,95.5754,95.6038,95.547,95.5565,30176.0
2017-08-03 13:00:00,100.98,100.98,100.94,100.94,16817.0,95.5659,95.5659,95.5281,95.5281,16817.0
2017-08-03 13:05:00,100.95,100.96,100.87,100.87,28480.0,95.5375,95.547,95.4618,95.4618,28480.0
2017-08-03 13:10:00,100.87,100.94,100.86,100.91,38376.0,95.4618,95.5281,95.4523,95.4997,38376.0
2017-08-03 13:15:00,100.92,100.94,100.91,100.93,12978.0,95.5091,95.5281,95.4997,95.5186,12978.0
2017-08-03 13:20:00,100.93,100.93,100.88,100.88,20703.0,95.5186,95.5186,95.4713,95.4713,20703.0
2017-08-03 13:25:00,100.88,100.89,100.84,100.85,22216.0,95.4713,95.4807,95.4334,95.4429,22216.0
2017-08-03 13:30:00,100.85,100.89,100.82,100.88,40001.0,95.4429,95.4807,95.4145,95.4713,40001.0
2017-08-03 13:35:00,100.88,100.89,100.87,100.87,28525.0,95.4713,95.4807,95.4618,95.4618,28525.0
2017-08-03 13:40:00,100.88,100.94,100.87,100.94,16246.0,95.4713,95.5281,95.4618,95.5281,16246.0
2017-08-03 13:45:00,100.94,100.94,100.88,100.89,26267.0,95.5281,95.5281,95.4713,95.4807,26267.0
2017-08-03 13:50:00,100.88,100.97,100.87,100.96,42714.0,95.4713,95.5565,95.4618,95.547,42714.0
2017-08-03 13:55:00,100.97,100.97,100.93,100.94,15434.0,95.5565,95.5565,95.5186,95.5281,15434.0
2017-08-03 14:00:00,100.94,101.05,100.93,101.03,38522.0,95.5281,95.6322,95.5186,95.6132,38522.0
2017-08-03 14:05:00,101.03,101.06,101.01,101.02,22758.0,95.6132,95.6416,95.5943,95.6038,22758.0
2017-08-03 14:10:00,101.02,101.03,100.99,101.0,30520.0,95.6038,95.6132,95.5754,95.5848,30520.0
2017-08-03 14:15:00,101.0,101.04,101.0,101.01,41056.0,95.5848,95.6227,95.5848,95.5943,41056.0
2017-08-03 14:20:00,101.01,101.07,101.01,101.07,20978.0,95.5943,95.6511,95.5943,95.6511,20978.0
2017-08-03 14:25:00,101.07,101.09,101.03,101.05,27331.0,95.6511,95.67,95.6132,95.6322,27331.0
2017-08-03 14:30:00,101.04,101.06,100.96,101.0,52293.0,95.6227,95.6416,95.547,95.5848,52293.0
2017-08-03 14:35:00,101.01,101.02,101.0,101.01,15032.0,95.5943,95.6038,95.5848,95.5943,15032.0
2017-08-03 14:40:00,101.01,101.02,100.97,100.97,29803.0,95.5943,95.6038,95.5565,95.5565,29803.0
2017-08-03 14:45:00,100.97,100.99,100.9,100.9,45881.0,95.5565,95.5754,95.4902,95.4902,45881.0
2017-08-03 14:50:00,100.91,100.95,100.9,100.92,13728.0,95.4997,95.5375,95.4902,95.5091,13728.0
2017-08-03 14:55:00,100.92,100.93,100.84,100.87,78981.0,95.5091,95.5186,95.4334,95.4618,78981.0
2017-08-03 15:00:00,100.87,100.91,100.86,100.89,22585.0,95.4618,95.4997,95.4523,95.4807,22585.0
2017-08-03 15:05:00,100.88,100.91,100.85,100.85,31530.0,95.4713,95.4997,95.4429,95.4429,31530.0
2017-08-03 15:10:00,100.86,100.89,100.85,100.89,25686.0,95.4523,95.4807,95.4429,95.4807,25686.0
2017-08-03 15:15:00,100.89,100.93,100.85,100.85,42907.0,95.4807,95.5186,95.4429,95.4429,42907.0
2017-08-03 15:20:00,100.86,100.95,100.85,100.9,28632.0,95.4523,95.5375,95.4429,95.4902,28632.0
2017-08-03 15:25:00,100.9,100.9,100.76,100.79,66330.0,95.4902,95.4902,95.3577,95.3861,66330.0
2017-08-03 15:30:00,100.8,100.8,100.5,100.57,219644.0,95.3956,95.3956,95.1116,95.1779,219644.0
2017-08-03 15:35:00,100.57,100.61,100.51,100.58,82796.0,95.1779,95.2158,95.1211,95.1874,82796.0
2017-08-03 15:40:00,100.59,100.63,100.48,100.51,143031.0,95.1968,95.2347,95.0927,95.1211,143031.0
2017-08-03 15:45:00,100.5,100.58,100.48,100.58,138037.0,95.1116,95.1874,95.0927,95.1874,138037.0
2017-08-03 15:50:00,100.57,100.58,100.51,100.52,121614.0,95.1779,95.1874,95.1211,95.1306,121614.0
2017-08-03 15:55:00,100.52,100.68,100.51,100.64,350207.0,95.1306,95.282,95.1211,95.2441,350207.0
2017-08-04 09:30:00,100.96,101.19,100.88,101.18,200001.0,95.547,95.7647,95.4713,95.7552,200001.0
2017-08-04 09:35:00,101.18,101.25,101.03,101.23,124294.0,95.7552,95.8214,95.6132,95.8025,124294.0
2017-08-04 09:40:00,101.23,101.29,101.16,101.23,79476.0,95.8025,95.8593,95.7363,95.8025,79476.0
2017-08-04 09:45:00,101.22,101.34,101.15,101.2,109028.0,95.793,95.9066,95.7268,95.7741,109028.0
2017-08-04 09:50:00,101.19,101.23,101.13,101.17,84235.0,95.7647,95.8025,95.7079,95.7457,84235.0
2017-08-04 09:55:00,101.16,101.16,100.93,100.98,123126.0,95.7363,95.7363,95.5186,95.5659,123126.0
2017-08-04 10:00:00,100.95,101.03,100.88,100.94,53804.0,95.5375,95.6132,95.4713,95.5281,53804.0
2017-08-04 10:05:00,100.94,100.95,100.84,100.85,45476.0,95.5281,95.5375,95.4334,95.4429,45476.0
2017-08-04 10:10:00,100.86,100.98,100.85,100.96,49717.0,95.4523,95.5659,95.4429,95.547,49717.0
2017-08-04 10:15:00,100.95,101.09,100.93,101.09,50148.0,95.5375,95.67,95.5186,95.67,50148.0
2017-08-04 10:20:00,101.09,101.09,100.91,100.95,41723.0,95.67,95.67,95.4997,95.5375,41723.0
2017-08-04 10:25:00,100.95,101.0,100.93,100.98,45673.0,95.5375,95.5848,95.5186,95.5659,45673.0
2017-08-04 10:30:00,100.98,100.99,100.86,100.91,42873.0,95.5659,95.5754,95.4523,95.4997,42873.0
2017-08-04 10:35:00,100.91,100.92,100.77,100.82,126337.0,95.4997,95.5091,95.3672,95.4145,126337.0
2017-08-04 10:40:00,100.83,100.88,100.81,100.86,38201.0,95.424,95.4713,95.405,95.4523,38201.0
2017-08-04 10:45:00,100.87,100.97,100.86,100.95,32368.0,95.4618,95.5565,95.4523,95.5375,32368.0
2017-08-04 10:50:00,100.95,100.97,100.78,100.85,39722.0,95.5375,95.5565,95.3766,95.4429,39722.0
2017-08-04 10:55:00,100.85,100.89,100.83,100.89,16948.0,95.4429,95.4807,95.424,95.4807,16948.0
2017-08-04 11:00:00,100.9,100.96,100.85,100.96,27537.0,95.4902,95.547,95.4429,95.547,27537.0
2017-08-04 11:05:00,100.96,100.99,100.87,100.88,48944.0,95.547,95.5754,95.4618,95.4713,48944.0
2017-08-04 11:10:00,100.88,100.94,100.86,100.91,24214.0,95.4713,95.5281,95.4523,95.4997,24214.0
2017-08-04 11:15:00,100.91,101.0,100.9,100.99,22237.0,95.4997,95.5848,95.4902,95.5754,22237.0
2017-08-04 11:20:00,100.99,101.01,100.94,100.94,33930.0,95.5754,95.5943,95.5281,95.5281,33930.0
2017-08-04 11:25:00,100.95,100.97,100.89,100.94,17186.0,95.5375,95.5565,95.4807,95.5281,17186.0
2017-08-04 11:30:00,100.93,100.97,100.88,100.91,18879.0,95.5186,95.5565,95.4713,95.4997,18879.0
2017-08-04 11:35:00,100.9,100.92,100.86,100.91,14600.0,95.4902,95.5091,95.4523,95.4997,14600.0
2017-08-04 11:40:00,100.91,100.95,100.87,100.87,23207.0,95.4997,95.5375,95.4618,95.4618,23207.0
2017-08-04 11:45:00,100.88,100.89,100.79,100.79,24886.0,95.4713,95.4807,95.3861,95.3861,24886.0
2017-08-04 11:50:00,100.81,100.87,100.8,100.84,27469.0,95.405,95.4618,95.3956,95.4334,27469.0
2017-08-04 11:55:00,100.84,100.9,100.81,100.89,24320.0,95.4334,95.4902,95.405,95.4807,24320.0
2017-08-04 12:00:00,100.89,100.89,100.84,100.86,13684.0,95.4807,95.4807,95.4334,95.4523,13684.0
2017-08-04 12:05:00,100.85,100.9,100.83,100.88,15365.0,95.4429,95.4902,95.424,95.4713,15365.0
2017-08-04 12:10:00,100.89,100.9,100.8,100.81,24016.0,95.4807,95.4902,95.3956,95.405,24016.0
2017-08-04 12:15:00,100.81,100.84,100.79,100.83,24126.0,95.405,95.4334,95.3861,95.424,24126.0
2017-08-04 12:20:00,100.83,100.84,100.8,100.83,23727.0,95.424,95.4334,95.3956,95.424,23727.0
2017-08-04 12:25:00,100.83,100.84,100.77,100.79,28669.0,95.424,95.4334,95.3672,95.3861,28669.0
2017-08-04 12:30:00,100.79,100.79,100.74,100.78,23337.0,95.3861,95.3861,95.3388,95.3766,23337.0
2017-08-04 12:35:00,100.77,100.79,100.72,100.76,24061.0,95.3672,95.3861,95.3199,95.3577,24061.0
2017-08-04 12:40:00,100.76,100.76,100.72,100.73,16701.0,95.3577,95.3577,95.3199,95.3293,16701.0
2017-08-04 12:45:00,100.72,100.77,100.72,100.76,13837.0,95.3199,95.3672,95.3199,95.3577,13837.0
2017-08-04 12:50:00,100.76,100.81,100.75,100.81,13690.0,95.3577,95.405,95.3482,95.405,13690.0
2017-08-04 12:55:00,100.8,100.84,100.8,100.83,20917.0,95.3956,95.4334,95.3956,95.424,20917.0
2017-08-04 13:00:00,100.83,100.86,100.8,100.83,27322.0,95.424,95.4523,95.3956,95.424,27322.0
2017-08-04 13:05:00,100.84,100.87,100.79,100.87,17209.0,95.4334,95.4618,95.3861,95.4618,17209.0
2017-08-04 13:10:00,100.87,100.89,100.85,100.85,14032.0,95.4618,95.4807,95.4429,95.4429,14032.0
2017-08-04 13:15:00,100.86,100.87,100.83,100.86,17895.0,95.4523,95.4618,95.424,95.4523,17895.0
2017-08-04 13:20:00,100.86,100.89,100.84,100.88,22376.0,95.4523,95.4807,95.4334,95.4713,22376.0
2017-08-04 13:25:00,100.89,100.91,100.87,100.89,16054.0,95.4807,95.4997,95.4618,95.4807,16054.0
2017-08-04 13:30:00,100.88,100.9,100.87,100.9,19359.0,95.4713,95.4902,95.4618,95.4902,19359.0
2017-08-04 13:35:00,100.9,100.91,100.87,100.89,24380.0,95.4902,95.4997,95.4618,95.4807,24380.0
2017-08-04 13:40:00,100.89,100.9,100.86,100.89,34649.0,95.4807,95.4902,95.4523,95.4807,34649.0
2017-08-04 13:45:00,100.88,100.9,100.85,100.88,27270.0,95.4713,95.4902,95.4429,95.4713,27270.0
2017-08-04 13:50:00,100.88,100.89,100.84,100.84,28337.0,95.4713,95.4807,95.4334,95.4334,28337.0
2017-08-04 13:55:00,100.84,100.87,100.83,100.85,21633.0,95.4334,95.4618,95.424,95.4429,21633.0
2017-08-04 14:00:00,100.84,100.88,100.81,100.87,70652.0,95.4334,95.4713,95.405,95.4618,70652.0
2017-08-04 14:05:00,100.87,100.87,100.83,100.86,61224.0,95.4618,95.4618,95.424,95.4523,61224.0
2017-08-04 14:10:00,100.86,100.86,100.79,100.81,34260.0,95.4523,95.4523,95.3861,95.405,34260.0
2017-08-04 14:15:00,100.81,100.86,100.81,100.84,55769.0,95.405,95.4523,95.405,95.4334,55769.0
2017-08-04 14:20:00,100.84,100.84,100.79,100.79,49586.0,95.4334,95.4334,95.3861,95.3861,49586.0
2017-08-04 14:25:00,100.79,100.82,100.75,100.76,57678.0,95.3861,95.4145,95.3482,95.3577,57678.0
2017-08-04 14:30:00,100.75,100.76,100.72,100.75,25985.0,95.3482,95.3577,95.3199,95.3482,25985.0
2017-08-04 14:35:00,100.75,100.79,100.74,100.76,29865.0,95.3482,95.3861,95.3388,95.3577,29865.0
2017-08-04 14:40:00,100.76,100.81,100.75,100.79,22101.0,95.3577,95.405,95.3482,95.3861,22101.0
2017-08-04 14:45:00,100.8,100.83,100.79,100.8,22325.0,95.3956,95.424,95.3861,95.3956,22325.0
2017-08-04 14:50:00,100.81,100.84,100.78,100.78,35617.0,95.405,95.4334,95.3766,95.3766,35617.0
2017-08-04 14:55:00,100.79,100.84,100.78,100.81,25693.0,95.3861,95.4334,95.3766,95.405,25693.0
2017-08-04 15:00:00,100.8,100.81,100.77,100.79,34984.0,95.3956,95.405,95.3672,95.3861,34984.0
2017-08-04 15:05:00,100.79,100.82,100.77,100.79,34308.0,95.3861,95.4145,95.3672,95.3861,34308.0
2017-08-04 15:10:00,100.8,100.82,100.76,100.76,32444.0,95.3956,95.4145,95.3577,95.3577,32444.0
2017-08-04 15:15:00,100.76,100.78,100.7,100.71,50922.0,95.3577,95.3766,95.3009,95.3104,50922.0
2017-08-04 15:20:00,100.72,100.73,100.68,100.69,45600.0,95.3199,95.3293,95.282,95.2915,45600.0
2017-08-04 15:25:00,100.69,100.72,100.67,100.67,44799.0,95.2915,95.3199,95.2725,95.2725,44799.0
2017-08-04 15:30:00,100.68,100.7,100.65,100.69,65102.0,95.282,95.3009,95.2536,95.2915,65102.0
2017-08-04 15:35:00,100.69,100.7,100.61,100.65,58505.0,95.2915,95.3009,95.2158,95.2536,58505.0
2017-08-04 15:40:00,100.65,100.71,100.64,100.7,50606.0,95.2536,95.3104,95.2441,95.3009,50606.0
2017-08-04 15:45:00,100.7,100.74,100.7,100.74,69308.0,95.3009,95.3388,95.3009,95.3388,69308.0
2017-08-04 15:50:00,100.74,100.84,100.74,100.84,113626.0,95.3388,95.4334,95.3388,95.4334,113626.0
2017-08-04 15:55:00,100.84,100.9,100.8,100.89,257125.0,95.4334,95.4902,95.3956,95.4807,257125.0
2017-08-07 09:30:00,100.92,100.94,100.59,100.59,121554.0,95.5091,95.5281,95.1968,95.1968,121554.0
2017-08-07 09:35:00,100.61,100.94,100.6,100.86,87603.0,95.2158,95.5281,95.2063,95.4523,87603.0
2017-08-07 09:40:00,100.86,101.03,100.86,101.02,53919.0,95.4523,95.6132,95.4523,95.6038,53919.0
2017-08-07 09:45:00,101.02,101.04,100.9,100.93,59630.0,95.6038,95.6227,95.4902,95.5186,59630.0
2017-08-07 09:50:00,100.95,101.02,100.88,100.96,36409.0,95.5375,95.6038,95.4713,95.547,36409.0
2017-08-07 09:55:00,100.96,101.02,100.88,100.94,39258.0,95.547,95.6038,95.4713,95.5281,39258.0
2017-08-07 10:00:00,100.94,100.96,100.89,100.95,46961.0,95.5281,95.547,95.4807,95.5375,46961.0
2017-08-07 10:05:00,100.95,100.96,100.88,100.91,34389.0,95.5375,95.547,95.4713,95.4997,34389.0
2017-08-07 10:10:00,100.9,101.02,100.86,100.98,61715.0,95.4902,95.6038,95.4523,95.5659,61715.0
2017-08-07 10:15:00,100.98,100.99,100.89,100.92,48382.0,95.5659,95.5754,95.4807,95.5091,48382.0
2017-08-07 10:20:00,100.91,100.93,100.87,100.9,52297.0,95.4997,95.5186,95.4618,95.4902,52297.0
2017-08-07 10:25:00,100.89,100.97,100.88,100.9,51232.0,95.4807,95.5565,95.4713,95.4902,51232.0
2017-08-07 10:30:00,100.9,100.95,100.89,100.95,44115.0,95.4902,95.5375,95.4807,95.5375,44115.0
2017-08-07 10:35:00,100.95,101.02,100.9,101.02,56008.0,95.5375,95.6038,95.4902,95.6038,56008.0
2017-08-07 10:40:00,101.01,101.09,101.01,101.09,60645.0,95.5943,95.67,95.5943,95.67,60645.0
2017-08-07 10:45:00,101.08,101.15,101.06,101.14,31167.0,95.6606,95.7268,95.6416,95.7173,31167.0
2017-08-07 10:50:00,101.14,101.2,101.13,101.15,68196.0,95.7173,95.7741,95.7079,95.7268,68196.0
2017-08-07 10:55:00,101.15,101.16,101.1,101.1,37739.0,95.7268,95.7363,95.6795,95.6795,37739.0
2017-08-07 11:00:00,101.1,101.11,100.98,101.05,92826.0,95.6795,95.6889,95.5659,95.6322,92826.0
2017-08-07 11:05:00,101.06,101.11,101.03,101.1,30795.0,95.6416,95.6889,95.6132,95.6795,30795.0
2017-08-07 11:10:00,101.1,101.14,101.07,101.09,23228.0,95.6795,95.7173,95.6511,95.67,23228.0
2017-08-07 11:15:00,101.09,101.1,101.05,101.07,34325.0,95.67,95.6795,95.6322,95.6511,34325.0
2017-08-07 11:20:00,101.07,101.11,101.06,101.08,27421.0,95.6511,95.6889,95.6416,95.6606,27421.0
2017-08-07 11:25:00,101.08,101.09,101.02,101.05,51621.0,95.6606,95.67,95.6038,95.6322,51621.0
2017-08-07 11:30:00,101.04,101.07,100.99,101.01,53285.0,95.6227,95.6511,95.5754,95.5943,53285.0
2017-08-07 11:35:00,101.01,101.05,101.0,101.03,25249.0,95.5943,95.6322,95.5848,95.6132,25249.0
2017-08-07 11:40:00,101.03,101.08,101.03,101.08,45035.0,95.6132,95.6606,95.6132,95.6606,45035.0
2017-08-07 11:45:00,101.08,101.16,101.07,101.1,38949.0,95.6606,95.7363,95.6511,95.6795,38949.0
2017-08-07 11:50:00,101.1,101.18,101.09,101.17,24368.0,95.6795,95.7552,95.67,95.7457,24368.0
2017-08-07 11:55:00,101.17,101.17,101.11,101.11,21459.0,95.7457,95.7457,95.6889,95.6889,21459.0
2017-08-07 12:00:00,101.11,101.16,101.1,101.14,18593.0,95.6889,95.7363,95.6795,95.7173,18593.0
2017-08-07 12:05:00,101.14,101.17,101.1,101.15,25383.0,95.7173,95.7457,95.6795,95.7268,25383.0
2017-08-07 12:10:00,101.17,101.18,101.14,101.15,19741.0,95.7457,95.7552,95.7173,95.7268,19741.0
2017-08-07 12:15:00,101.15,101.16,101.12,101.16,32697.0,95.7268,95.7363,95.6984,95.7363,32697.0
2017-08-07 12:20:00,101.16,101.16,101.1,101.11,63481.0,95.7363,95.7363,95.6795,95.6889,63481.0
2017-08-07 12:25:00,101.1,101.11,101.07,101.09,31751.0,95.6795,95.6889,95.6511,95.67,31751.0
2017-08-07 12:30:00,101.08,101.11,101.07,101.07,40271.0,95.6606,95.6889,95.6511,95.6511,40271.0
2017-08-07 12:35:00,101.07,101.13,101.05,101.13,25184.0,95.6511,95.7079,95.6322,95.7079,25184.0
2017-08-07 12:40:00,101.13,101.13,101.1,101.11,8817.0,95.7079,95.7079,95.6795,95.6889,8817.0
2017-08-07 12:45:00,101.11,101.17,101.11,101.17,20303.0,95.6889,95.7457,95.6889,95.7457,20303.0
2017-08-07 12:50:00,101.17,101.2,101.15,101.19,22430.0,95.7457,95.7741,95.7268,95.7647,22430.0
2017-08-07 12:55:00,101.19,101.25,101.18,101.25,23734.0,95.7647,95.8214,95.7552,95.8214,23734.0
2017-08-07 13:00:00,101.24,101.27,101.23,101.26,29591.0,95.812,95.8404,95.8025,95.8309,29591.0
2017-08-07 13:05:00,101.26,101.3,101.25,101.3,26042.0,95.8309,95.8688,95.8214,95.8688,26042.0
2017-08-07 13:10:00,101.29,101.38,101.29,101.37,41970.0,95.8593,95.9445,95.8593,95.935,41970.0
2017-08-07 13:15:00,101.37,101.39,101.31,101.34,34540.0,95.935,95.9539,95.8782,95.9066,34540.0
2017-08-07 13:20:00,101.33,101.37,101.32,101.37,17249.0,95.8971,95.935,95.8877,95.935,17249.0
2017-08-07 13:25:00,101.36,101.4,101.36,101.39,25374.0,95.9255,95.9634,95.9255,95.9539,25374.0
2017-08-07 13:30:00,101.39,101.39,101.37,101.38,20384.0,95.9539,95.9539,95.935,95.9445,20384.0
2017-08-07 13:35:00,101.37,101.37,101.29,101.31,37234.0,95.935,95.935,95.8593,95.8782,37234.0
2017-08-07 13:40:00,101.31,101.36,101.3,101.33,34645.0,95.8782,95.9255,95.8688,95.8971,34645.0
2017-08-07 13:45:00,101.34,101.35,101.32,101.35,16173.0,95.9066,95.9161,95.8877,95.9161,16173.0
2017-08-07 13:50:00,101.34,101.35,101.32,101.34,22423.0,95.9066,95.9161,95.8877,95.9066,22423.0
2017-08-07 13:55:00,101.34,101.42,101.33,101.42,34834.0,95.9066,95.9823,95.8971,95.9823,34834.0
2017-08-07 14:00:00,101.42,101.43,101.41,101.41,27757.0,95.9823,95.9918,95.9729,95.9729,27757.0
2017-08-07 14:05:00,101.42,101.43,101.37,101.38,34329.0,95.9823,95.9918,95.935,95.9445,34329.0
2017-08-07 14:10:00,101.39,101.48,101.38,101.47,35490.0,95.9539,96.0391,95.9445,96.0296,35490.0
2017-08-07 14:15:00,101.47,101.5,101.46,101.5,22737.0,96.0296,96.058,96.0202,96.058,22737.0
2017-08-07 14:20:00,101.5,101.54,101.45,101.48,45987.0,96.058,96.0959,96.0107,96.0391,45987.0
2017-08-07 14:25:00,101.48,101.5,101.46,101.46,35630.0,96.0391,96.058,96.0202,96.0202,35630.0
2017-08-07 14:30:00,101.45,101.48,101.45,101.47,39761.0,96.0107,96.0391,96.0107,96.0296,39761.0
2017-08-07 14:35:00,101.46,101.49,101.46,101.49,33363.0,96.0202,96.0486,96.0202,96.0486,33363.0
2017-08-07 14:40:00,101.49,101.5,101.48,101.5,30174.0,96.0486,96.058,96.0391,96.058,30174.0
2017-08-07 14:45:00,101.5,101.5,101.47,101.48,48194.0,96.058,96.058,96.0296,96.0391,48194.0
2017-08-07 14:50:00,101.48,101.49,101.46,101.48,33894.0,96.0391,96.0486,96.0202,96.0391,33894.0
2017-08-07 14:55:00,101.47,101.5,101.35,101.38,45908.0,96.0296,96.058,95.9161,95.9445,45908.0
2017-08-07 15:00:00,101.38,101.38,101.32,101.33,50495.0,95.9445,95.9445,95.8877,95.8971,50495.0
2017-08-07 15:05:00,101.33,101.36,101.33,101.34,43276.0,95.8971,95.9255,95.8971,95.9066,43276.0
2017-08-07 15:10:00,101.34,101.34,101.32,101.33,35108.0,95.9066,95.9066,95.8877,95.8971,35108.0
2017-08-07 15:15:00,101.33,101.35,101.18,101.2,123846.0,95.8971,95.9161,95.7552,95.7741,123846.0
2017-08-07 15:20:00,101.2,101.27,101.19,101.26,42743.0,95.7741,95.8404,95.7647,95.8309,42743.0
2017-08-07 15:25:00,101.26,101.36,101.24,101.34,54564.0,95.8309,95.9255,95.812,95.9066,54564.0
2017-08-07 15:30:00,101.34,101.35,101.31,101.35,55934.0,95.9066,95.9161,95.8782,95.9161,55934.0
2017-08-07 15:35:00,101.35,101.37,101.34,101.37,60754.0,95.9161,95.935,95.9066,95.935,60754.0
2017-08-07 15:40:00,101.37,101.38,101.34,101.35,62893.0,95.935,95.9445,95.9066,95.9161,62893.0
2017-08-07 15:45:00,101.34,101.43,101.34,101.39,67858.0,95.9066,95.9918,95.9066,95.9539,67858.0
2017-08-07 15:50:00,101.39,101.44,101.38,101.43,95828.0,95.9539,96.0013,95.9445,95.9918,95828.0
2017-08-07 15:55:00,101.43,101.52,101.39,101.47,332385.0,95.9918,96.077,95.9539,96.0296,332385.0
2017-08-08 09:30:00,101.5,101.53,101.18,101.18,178789.0,96.058,96.0864,95.7552,95.7552,178789.0
2017-08-08 09:35:00,101.19,101.29,101.18,101.21,73867.0,95.7647,95.8593,95.7552,95.7836,73867.0
2017-08-08 09:40:00,101.2,101.2,101.05,101.15,59124.0,95.7741,95.7741,95.6322,95.7268,59124.0
2017-08-08 09:45:00,101.17,101.23,101.05,101.19,68775.0,95.7457,95.8025,95.6322,95.7647,68775.0
2017-08-08 09:50:00,101.19,101.29,101.18,101.27,51516.0,95.7647,95.8593,95.7552,95.8404,51516.0
2017-08-08 09:55:00,101.27,101.34,101.25,101.29,49367.0,95.8404,95.9066,95.8214,95.8593,49367.0
2017-08-08 10:00:00,101.3,101.3,101.16,101.16,47811.0,95.8688,95.8688,95.7363,95.7363,47811.0
2017-08-08 10:05:00,101.16,101.36,101.13,101.34,65412.0,95.7363,95.9255,95.7079,95.9066,65412.0
2017-08-08 10:10:00,101.34,101.36,101.27,101.31,100471.0,95.9066,95.9255,95.8404,95.8782,100471.0
2017-08-08 10:15:00,101.32,101.37,101.27,101.34,67409.0,95.8877,95.935,95.8404,95.9066,67409.0
2017-08-08 10:20:00,101.34,101.36,101.28,101.29,45915.0,95.9066,95.9255,95.8498,95.8593,45915.0
2017-08-08 10:25:00,101.28,101.3,101.12,101.15,80492.0,95.8498,95.8688,95.6984,95.7268,80492.0
2017-08-08 10:30:00,101.15,101.15,101.03,101.09,59499.0,95.7268,95.7268,95.6132,95.67,59499.0
2017-08-08 10:35:00,101.1,101.26,101.07,101.22,95908.0,95.6795,95.8309,95.6511,95.793,95908.0
2017-08-08 10:40:00,101.21,101.23,101.14,101.15,39914.0,95.7836,95.8025,95.7173,95.7268,39914.0
2017-08-08 10:45:00,101.15,101.18,101.13,101.16,30525.0,95.7268,95.7552,95.7079,95.7363,30525.0
2017-08-08 10:50:00,101.16,101.21,101.1,101.18,58253.0,95.7363,95.7836,95.6795,95.7552,58253.0
2017-08-08 10:55:00,101.18,101.33,101.13,101.32,43603.0,95.7552,95.8971,95.7079,95.8877,43603.0
2017-08-08 11:00:00,101.32,101.37,101.28,101.36,42492.0,95.8877,95.935,95.8498,95.9255,42492.0
2017-08-08 11:05:00,101.37,101.39,101.33,101.36,32660.0,95.935,95.9539,95.8971,95.9255,32660.0
2017-08-08 11:10:00,101.36,101.37,101.32,101.34,24988.0,95.9255,95.935,95.8877,95.9066,24988.0
2017-08-08 11:15:00,101.34,101.39,101.34,101.38,40134.0,95.9066,95.9539,95.9066,95.9445,40134.0
2017-08-08 11:20:00,101.38,101.39,101.27,101.29,48905.0,95.9445,95.9539,95.8404,95.8593,48905.0
2017-08-08 11:25:00,101.29,101.33,101.28,101.32,21006.0,95.8593,95.8971,95.8498,95.8877,21006.0
2017-08-08 11:30:00,101.33,101.39,101.32,101.37,39926.0,95.8971,95.9539,95.8877,95.935,39926.0
2017-08-08 11:35:00,101.38,101.4,101.28,101.31,59529.0,95.9445,95.9634,95.8498,95.8782,59529.0
2017-08-08 11:40:00,101.31,101.41,101.29,101.4,58576.0,95.8782,95.9729,95.8593,95.9634,58576.0
2017-08-08 11:45:00,101.4,101.47,101.39,101.46,37949.0,95.9634,96.0296,95.9539,96.0202,37949.0
2017-08-08 11:50:00,101.48,101.5,101.43,101.47,44664.0,96.0391,96.058,95.9918,96.0296,44664.0
2017-08-08 11:55:00,101.47,101.5,101.43,101.49,26504.0,96.0296,96.058,95.9918,96.0486,26504.0
2017-08-08 12:00:00,101.49,101.54,101.48,101.52,48067.0,96.0486,96.0959,96.0391,96.077,48067.0
2017-08-08 12:05:00,101.51,101.61,101.51,101.6,39524.0,96.0675,96.1621,96.0675,96.1527,39524.0
2017-08-08 12:10:00,101.6,101.67,101.6,101.66,39715.0,96.1527,96.2189,96.1527,96.2095,39715.0
2017-08-08 12:15:00,101.66,101.72,101.58,101.58,62498.0,96.2095,96.2662,96.1337,96.1337,62498.0
2017-08-08 12:20:00,101.59,101.68,101.57,101.68,26784.0,96.1432,96.2284,96.1243,96.2284,26784.0
2017-08-08 12:25:00,101.67,101.71,101.67,101.69,27860.0,96.2189,96.2568,96.2189,96.2378,27860.0
2017-08-08 12:30:00,101.69,101.69,101.64,101.66,29776.0,96.2378,96.2378,96.1905,96.2095,29776.0
2017-08-08 12:35:00,101.67,101.7,101.63,101.63,30503.0,96.2189,96.2473,96.1811,96.1811,30503.0
2017-08-08 12:40:00,101.63,101.67,101.59,101.67,46109.0,96.1811,96.2189,96.1432,96.2189,46109.0
2017-08-08 12:45:00,101.67,101.68,101.56,101.59,36378.0,96.2189,96.2284,96.1148,96.1432,36378.0
2017-08-08 12:50:00,101.58,101.64,101.58,101.63,29950.0,96.1337,96.1905,96.1337,96.1811,29950.0
2017-08-08 12:55:00,101.63,101.64,101.61,101.62,20437.0,96.1811,96.1905,96.1621,96.1716,20437.0
2017-08-08 13:00:00,101.62,101.62,101.56,101.56,29907.0,96.1716,96.1716,96.1148,96.1148,29907.0
2017-08-08 13:05:00,101.55,101.62,101.54,101.61,35044.0,96.1054,96.1716,96.0959,96.1621,35044.0
2017-08-08 13:10:00,101.6,101.61,101.53,101.55,32378.0,96.1527,96.1621,96.0864,96.1054,32378.0
2017-08-08 13:15:00,101.55,101.61,101.54,101.6,24968.0,96.1054,96.1621,96.0959,96.1527,24968.0
2017-08-08 13:20:00,101.61,101.66,101.6,101.65,41924.0,96.1621,96.2095,96.1527,96.2,41924.0
2017-08-08 13:25:00,101.64,101.66,101.51,101.52,50603.0,96.1905,96.2095,96.0675,96.077,50603.0
2017-08-08 13:30:00,101.52,101.55,101.45,101.45,61393.0,96.077,96.1054,96.0107,96.0107,61393.0
2017-08-08 13:35:00,101.46,101.49,101.41,101.48,50273.0,96.0202,96.0486,95.9729,96.0391,50273.0
2017-08-08 13:40:00,101.48,101.58,101.47,101.56,23303.0,96.0391,96.1337,96.0296,96.1148,23303.0
2017-08-08 13:45:00,101.56,101.6,101.54,101.6,28738.0,96.1148,96.1527,96.0959,96.1527,28738.0
2017-08-08 13:50:00,101.59,101.61,101.55,101.57,21479.0,96.1432,96.1621,96.1054,96.1243,21479.0
2017-08-08 13:55:00,101.57,101.58,101.54,101.57,28482.0,96.1243,96.1337,96.0959,96.1243,28482.0
2017-08-08 14:00:00,101.57,101.57,101.52,101.55,19748.0,96.1243,96.1243,96.077,96.1054,19748.0
2017-08-08 14:05:00,101.55,101.6,101.51,101.54,43326.0,96.1054,96.1527,96.0675,96.0959,43326.0
2017-08-08 14:10:00,101.55,101.59,101.54,101.57,26313.0,96.1054,96.1432,96.0959,96.1243,26313.0
2017-08-08 14:15:00,101.56,101.58,101.54,101.57,25060.0,96.1148,96.1337,96.0959,96.1243,25060.0
2017-08-08 14:20:00,101.57,101.63,101.56,101.62,22120.0,96.1243,96.1811,96.1148,96.1716,22120.0
2017-08-08 14:25:00,101.62,101.63,101.54,101.56,25975.0,96.1716,96.1811,96.0959,96.1148,25975.0
2017-08-08 14:30:00,101.57,101.57,101.51,101.51,32751.0,96.1243,96.1243,96.0675,96.0675,32751.0
2017-08-08 14:35:00,101.51,101.53,101.5,101.53,25710.0,96.0675,96.0864,96.058,96.0864,25710.0
2017-08-08 14:40:00,101.52,101.53,101.44,101.46,31556.0,96.077,96.0864,96.0013,96.0202,31556.0
2017-08-08 14:45:00,101.46,101.46,101.37,101.41,56105.0,96.0202,96.0202,95.935,95.9729,56105.0
2017-08-08 14:50:00,101.4,101.41,101.37,101.4,32996.0,95.9634,95.9729,95.935,95.9634,32996.0
2017-08-08 14:55:00,101.39,101.42,101.32,101.34,43239.0,95.9539,95.9823,95.8877,95.9066,43239.0
2017-08-08 15:00:00,101.34,101.37,101.31,101.32,32721.0,95.9066,95.935,95.8782,95.8877,32721.0
2017-08-08 15:05:00,101.32,101.41,101.3,101.41,111608.0,95.8877,95.9729,95.8688,95.9729,111608.0
2017-08-08 15:10:00,101.4,101.41,101.34,101.38,36351.0,95.9634,95.9729,95.9066,95.9445,36351.0
2017-08-08 15:15:00,101.37,101.44,101.33,101.44,41074.0,95.935,96.0013,95.8971,96.0013,41074.0
2017-08-08 15:20:00,101.44,101.46,101.3,101.3,42191.0,96.0013,96.0202,95.8688,95.8688,42191.0
2017-08-08 15:25:00,101.3,101.35,101.16,101.25,95550.0,95.8688,95.9161,95.7363,95.8214,95550.0
2017-08-08 15:30:00,101.26,101.26,100.98,101.07,154079.0,95.8309,95.8309,95.5659,95.6511,154079.0
2017-08-08 15:35:00,101.07,101.09,100.93,101.07,175439.0,95.6511,95.67,95.5186,95.6511,175439.0
2017-08-08 15:40:00,101.08,101.19,101.07,101.08,106039.0,95.6606,95.7647,95.6511,95.6606,106039.0
2017-08-08 15:45:00,101.07,101.18,101.06,101.1,73134.0,95.6511,95.7552,95.6416,95.6795,73134.0
2017-08-08 15:50:00,101.1,101.16,101.07,101.11,136620.0,95.6795,95.7363,95.6511,95.6889,136620.0
2017-08-08 15:55:00,101.11,101.28,101.1,101.26,281886.0,95.6889,95.8498,95.6795,95.8309,281886.0
2017-08-09 09:30:00,100.78,101.3,100.75,101.07,213941.0,95.3766,95.8688,95.3482,95.6511,213941.0
2017-08-09 09:35:00,101.08,101.18,100.97,101.05,67993.0,95.6606,95.7552,95.5565,95.6322,67993.0
2017-08-09 09:40:00,101.06,101.17,100.85,101.04,98142.0,95.6416,95.7457,95.4429,95.6227,98142.0
2017-08-09 09:45:00,101.03,101.24,100.92,101.2,111595.0,95.6132,95.812,95.5091,95.7741,111595.0
2017-08-09 09:50:00,101.21,101.24,100.99,101.03,80539.0,95.7836,95.812,95.5754,95.6132,80539.0
2017-08-09 09:55:00,101.05,101.27,101.04,101.19,129924.0,95.6322,95.8404,95.6227,95.7647,129924.0
2017-08-09 10:00:00,101.2,101.25,100.94,101.03,69490.0,95.7741,95.8214,95.5281,95.6132,69490.0
2017-08-09 10:05:00,101.03,101.17,100.98,101.17,73101.0,95.6132,95.7457,95.5659,95.7457,73101.0
2017-08-09 10:10:00,101.17,101.21,101.03,101.04,63961.0,95.7457,95.7836,95.6132,95.6227,63961.0
2017-08-09 10:15:00,101.04,101.1,100.86,100.87,117473.0,95.6227,95.6795,95.4523,95.4618,117473.0
2017-08-09 10:20:00,100.87,100.94,100.83,100.93,148097.0,95.4618,95.5281,95.424,95.5186,148097.0
2017-08-09 10:25:00,100.92,100.98,100.8,100.81,116433.0,95.5091,95.5659,95.3956,95.405,116433.0
2017-08-09 10:30:00,100.82,100.93,100.82,100.92,101700.0,95.4145,95.5186,95.4145,95.5091,101700.0
2017-08-09 10:35:00,100.93,101.05,100.9,101.0,97537.0,95.5186,95.6322,95.4902,95.5848,97537.0
2017-08-09 10:40:00,100.99,101.11,100.96,101.04,78849.0,95.5754,95.6889,95.547,95.6227,78849.0
2017-08-09 10:45:00,101.05,101.08,100.88,100.9,93742.0,95.6322,95.6606,95.4713,95.4902,93742.0
2017-08-09 10:50:00,100.92,100.94,100.83,100.86,81710.0,95.5091,95.5281,95.424,95.4523,81710.0
2017-08-09 10:55:00,100.86,100.98,100.86,100.86,60449.0,95.4523,95.5659,95.4523,95.4523,60449.0
2017-08-09 11:00:00,100.87,100.97,100.85,100.96,271459.0,95.4618,95.5565,95.4429,95.547,271459.0
2017-08-09 11:05:00,100.96,101.02,100.89,100.91,44750.0,95.547,95.6038,95.4807,95.4997,44750.0
2017-08-09 11:10:00,100.91,100.93,100.86,100.9,75876.0,95.4997,95.5186,95.4523,95.4902,75876.0
2017-08-09 11:15:00,100.9,100.95,100.83,100.84,74409.0,95.4902,95.5375,95.424,95.4334,74409.0
2017-08-09 11:20:00,100.83,100.93,100.83,100.89,95546.0,95.424,95.5186,95.424,95.4807,95546.0
2017-08-09 11:25:00,100.9,100.91,100.84,100.87,77899.0,95.4902,95.4997,95.4334,95.4618,77899.0
2017-08-09 11:30:00,100.88,100.92,100.83,100.9,66210.0,95.4713,95.5091,95.424,95.4902,66210.0
2017-08-09 11:35:00,100.89,100.95,100.89,100.9,48418.0,95.4807,95.5375,95.4807,95.4902,48418.0
2017-08-09 11:40:00,100.91,100.96,100.9,100.93,40204.0,95.4997,95.547,95.4902,95.5186,40204.0
2017-08-09 11:45:00,100.93,101.01,100.91,100.99,32217.0,95.5186,95.5943,95.4997,95.5754,32217.0
2017-08-09 11:50:00,100.99,101.14,100.98,101.11,110019.0,95.5754,95.7173,95.5659,95.6889,110019.0
2017-08-09 11:55:00,101.12,101.13,100.99,101.03,76944.0,95.6984,95.7079,95.5754,95.6132,76944.0
2017-08-09 12:00:00,101.03,101.11,101.02,101.07,38684.0,95.6132,95.6889,95.6038,95.6511,38684.0
2017-08-09 12:05:00,101.07,101.09,101.04,101.05,30514.0,95.6511,95.67,95.6227,95.6322,30514.0
2017-08-09 12:10:00,101.05,101.07,100.99,101.03,41125.0,95.6322,95.6511,95.5754,95.6132,41125.0
2017-08-09 12:15:00,101.03,101.1,101.02,101.07,43592.0,95.6132,95.6795,95.6038,95.6511,43592.0
2017-08-09 12:20:00,101.07,101.16,101.07,101.13,34857.0,95.6511,95.7363,95.6511,95.7079,34857.0
2017-08-09 12:25:00,101.13,101.14,101.04,101.05,33704.0,95.7079,95.7173,95.6227,95.6322,33704.0
2017-08-09 12:30:00,101.05,101.12,101.04,101.11,40283.0,95.6322,95.6984,95.6227,95.6889,40283.0
2017-08-09 12:35:00,101.12,101.13,101.05,101.06,48599.0,95.6984,95.7079,95.6322,95.6416,48599.0
2017-08-09 12:40:00,101.05,101.08,101.03,101.04,33197.0,95.6322,95.6606,95.6132,95.6227,33197.0
2017-08-09 12:45:00,101.06,101.1,101.01,101.03,23100.0,95.6416,95.6795,95.5943,95.6132,23100.0
2017-08-09 12:50:00,101.03,101.04,100.98,100.98,30696.0,95.6132,95.6227,95.5659,95.5659,30696.0
2017-08-09 12:55:00,100.98,100.99,100.94,100.95,56523.0,95.5659,95.5754,95.5281,95.5375,56523.0
2017-08-09 13:00:00,100.95,101.03,100.92,100.99,56385.0,95.5375,95.6132,95.5091,95.5754,56385.0
2017-08-09 13:05:00,100.99,101.0,100.96,100.98,27496.0,95.5754,95.5848,95.547,95.5659,27496.0
2017-08-09 13:10:00,100.98,101.03,100.98,101.01,34487.0,95.5659,95.6132,95.5659,95.5943,34487.0
2017-08-09 13:15:00,101.0,101.02,100.91,100.92,23292.0,95.5848,95.6038,95.4997,95.5091,23292.0
2017-08-09 13:20:00,100.93,100.99,100.93,100.95,36761.0,95.5186,95.5754,95.5186,95.5375,36761.0
2017-08-09 13:25:00,100.96,100.96,100.89,100.93,25027.0,95.547,95.547,95.4807,95.5186,25027.0
2017-08-09 13:30:00,100.92,100.96,100.91,100.91,22789.0,95.5091,95.547,95.4997,95.4997,22789.0
2017-08-09 13:35:00,100.91,100.94,100.89,100.91,37340.0,95.4997,95.5281,95.4807,95.4997,37340.0
2017-08-09 13:40:00,100.91,100.98,100.9,100.93,29620.0,95.4997,95.5659,95.4902,95.5186,29620.0
2017-08-09 13:45:00,100.93,100.95,100.91,100.93,45215.0,95.5186,95.5375,95.4997,95.5186,45215.0
2017-08-09 13:50:00,100.93,100.96,100.92,100.93,34083.0,95.5186,95.547,95.5091,95.5186,34083.0
2017-08-09 13:55:00,100.93,100.95,100.85,100.86,58273.0,95.5186,95.5375,95.4429,95.4523,58273.0
2017-08-09 14:00:00,100.86,100.87,100.77,100.78,57651.0,95.4523,95.4618,95.3672,95.3766,57651.0
2017-08-09 14:05:00,100.77,100.84,100.73,100.74,95332.0,95.3672,95.4334,95.3293,95.3388,95332.0
2017-08-09 14:10:00,100.75,100.81,100.7,100.75,81441.0,95.3482,95.405,95.3009,95.3482,81441.0
2017-08-09 14:15:00,100.74,100.76,100.72,100.76,47742.0,95.3388,95.3577,95.3199,95.3577,47742.0
2017-08-09 14:20:00,100.75,100.83,100.74,100.77,121021.0,95.3482,95.424,95.3388,95.3672,121021.0
2017-08-09 14:25:00,100.77,100.79,100.7,100.73,48129.0,95.3672,95.3861,95.3009,95.3293,48129.0
2017-08-09 14:30:00,100.72,100.77,100.71,100.72,85043.0,95.3199,95.3672,95.3104,95.3199,85043.0
2017-08-09 14:35:00,100.72,100.78,100.7,100.77,65613.0,95.3199,95.3766,95.3009,95.3672,65613.0
2017-08-09 14:40:00,100.77,100.78,100.75,100.76,36754.0,95.3672,95.3766,95.3482,95.3577,36754.0
2017-08-09 14:45:00,100.75,100.76,100.65,100.68,98414.0,95.3482,95.3577,95.2536,95.282,98414.0
2017-08-09 14:50:00,100.69,100.72,100.67,100.72,45662.0,95.2915,95.3199,95.2725,95.3199,45662.0
2017-08-09 14:55:00,100.71,100.74,100.71,100.72,75865.0,95.3104,95.3388,95.3104,95.3199,75865.0
2017-08-09 15:00:00,100.72,100.73,100.69,100.72,76326.0,95.3199,95.3293,95.2915,95.3199,76326.0
2017-08-09 15:05:00,100.72,100.73,100.64,100.66,70305.0,95.3199,95.3293,95.2441,95.2631,70305.0
2017-08-09 15:10:00,100.66,100.71,100.65,100.68,97543.0,95.2631,95.3104,95.2536,95.282,97543.0
2017-08-09 15:15:00,100.68,100.84,100.67,100.83,94207.0,95.282,95.4334,95.2725,95.424,94207.0
2017-08-09 15:20:00,100.83,100.85,100.81,100.83,61586.0,95.424,95.4429,95.405,95.424,61586.0
2017-08-09 15:25:00,100.83,100.88,100.82,100.87,65596.0,95.424,95.4713,95.4145,95.4618,65596.0
2017-08-09 15:30:00,100.87,100.88,100.76,100.76,93277.0,95.4618,95.4713,95.3577,95.3577,93277.0
2017-08-09 15:35:00,100.76,100.85,100.74,100.83,108874.0,95.3577,95.4429,95.3388,95.424,108874.0
2017-08-09 15:40:00,100.83,100.93,100.82,100.91,116677.0,95.424,95.5186,95.4145,95.4997,116677.0
2017-08-09 15:45:00,100.91,100.94,100.84,100.94,110707.0,95.4997,95.5281,95.4334,95.5281,110707.0
2017-08-09 15:50:00,100.94,100.99,100.88,100.9,108963.0,95.5281,95.5754,95.4713,95.4902,108963.0
2017-08-09 15:55:00,100.9,100.98,100.87,100.94,229476.0,95.4902,95.5659,95.4618,95.5281,229476.0
2017-08-10 09:30:00,100.54,100.75,100.43,100.71,239662.0,95.1495,95.3482,95.0454,95.3104,239662.0
2017-08-10 09:35:00,100.67,100.88,100.62,100.77,90774.0,95.2725,95.4713,95.2252,95.3672,90774.0
2017-08-10 09:40:00,100.75,100.78,100.55,100.56,125392.0,95.3482,95.3766,95.159,95.1684,125392.0
2017-08-10 09:45:00,100.56,100.57,100.26,100.31,188850.0,95.1684,95.1779,94.8845,94.9318,188850.0
2017-08-10 09:50:00,100.32,100.64,100.32,100.56,113637.0,94.9413,95.2441,94.9413,95.1684,113637.0
2017-08-10 09:55:00,100.55,100.63,100.51,100.6,129947.0,95.159,95.2347,95.1211,95.2063,129947.0
2017-08-10 10:00:00,100.6,100.67,100.32,100.34,139893.0,95.2063,95.2725,94.9413,94.9602,139893.0
2017-08-10 10:05:00,100.34,100.45,100.21,100.44,117398.0,94.9602,95.0643,94.8372,95.0549,117398.0
2017-08-10 10:10:00,100.43,100.43,100.31,100.38,66166.0,95.0454,95.0454,94.9318,94.9981,66166.0
2017-08-10 10:15:00,100.4,100.42,100.22,100.25,110710.0,95.017,95.0359,94.8467,94.8751,110710.0
2017-08-10 10:20:00,100.24,100.29,100.19,100.19,133112.0,94.8656,94.9129,94.8183,94.8183,133112.0
2017-08-10 10:25:00,100.19,100.31,100.06,100.29,117911.0,94.8183,94.9318,94.6952,94.9129,117911.0
2017-08-10 10:30:00,100.3,100.38,100.28,100.35,85644.0,94.9224,94.9981,94.9034,94.9697,85644.0
2017-08-10 10:35:00,100.34,100.47,100.32,100.35,76902.0,94.9602,95.0833,94.9413,94.9697,76902.0
2017-08-10 10:40:00,100.34,100.42,100.32,100.37,67427.0,94.9602,95.0359,94.9413,94.9886,67427.0
2017-08-10 10:45:00,100.37,100.46,100.35,100.37,71974.0,94.9886,95.0738,94.9697,94.9886,71974.0
2017-08-10 10:50:00,100.37,100.39,100.13,100.14,158347.0,94.9886,95.0075,94.7615,94.771,158347.0
2017-08-10 10:55:00,100.14,100.32,100.14,100.17,94777.0,94.771,94.9413,94.771,94.7993,94777.0
2017-08-10 11:00:00,100.17,100.21,100.1,100.12,88965.0,94.7993,94.8372,94.7331,94.752,88965.0
2017-08-10 11:05:00,100.12,100.24,100.12,100.23,70042.0,94.752,94.8656,94.752,94.8561,70042.0
2017-08-10 11:10:00,100.23,100.25,100.15,100.16,61560.0,94.8561,94.8751,94.7804,94.7899,61560.0
2017-08-10 11:15:00,100.16,100.16,99.97,100.03,136330.0,94.7899,94.7899,94.6101,94.6668,136330.0
2017-08-10 11:20:00,100.03,100.03,99.83,99.84,117382.0,94.6668,94.6668,94.4776,94.487,117382.0
2017-08-10 11:25:00,99.85,99.96,99.84,99.93,94350.0,94.4965,94.6006,94.487,94.5722,94350.0
2017-08-10 11:30:00,99.94,99.98,99.82,99.87,86899.0,94.5817,94.6195,94.4681,94.5154,86899.0
2017-08-10 11:35:00,99.86,99.94,99.82,99.93,123213.0,94.506,94.5817,94.4681,94.5722,123213.0
2017-08-10 11:40:00,99.93,99.96,99.75,99.75,80956.0,94.5722,94.6006,94.4019,94.4019,80956.0
2017-08-10 11:45:00,99.76,99.84,99.72,99.76,159520.0,94.4113,94.487,94.3735,94.4113,159520.0
2017-08-10 11:50:00,99.75,99.87,99.71,99.79,70907.0,94.4019,94.5154,94.364,94.4397,70907.0
2017-08-10 11:55:00,99.78,99.82,99.74,99.77,75016.0,94.4303,94.4681,94.3924,94.4208,75016.0
2017-08-10 12:00:00,99.78,99.8,99.71,99.77,107435.0,94.4303,94.4492,94.364,94.4208,107435.0
2017-08-10 12:05:00,99.76,99.93,99.71,99.9,71522.0,94.4113,94.5722,94.364,94.5438,71522.0
2017-08-10 12:10:00,99.92,99.94,99.83,99.84,35808.0,94.5627,94.5817,94.4776,94.487,35808.0
2017-08-10 12:15:00,99.84,99.91,99.75,99.81,72613.0,94.487,94.5533,94.4019,94.4586,72613.0
2017-08-10 12:20:00,99.81,99.85,99.74,99.76,64716.0,94.4586,94.4965,94.3924,94.4113,64716.0
2017-08-10 12:25:00,99.76,99.81,99.74,99.75,44087.0,94.4113,94.4586,94.3924,94.4019,44087.0
2017-08-10 12:30:00,99.76,99.77,99.63,99.67,117027.0,94.4113,94.4208,94.2883,94.3262,117027.0
2017-08-10 12:35:00,99.67,99.71,99.59,99.66,57779.0,94.3262,94.364,94.2504,94.3167,57779.0
2017-08-10 12:40:00,99.65,99.76,99.63,99.71,50855.0,94.3072,94.4113,94.2883,94.364,50855.0
2017-08-10 12:45:00,99.72,99.84,99.69,99.76,73193.0,94.3735,94.487,94.3451,94.4113,73193.0
2017-08-10 12:50:00,99.77,99.83,99.73,99.79,52140.0,94.4208,94.4776,94.3829,94.4397,52140.0
2017-08-10 12:55:00,99.8,99.84,99.76,99.82,57514.0,94.4492,94.487,94.4113,94.4681,57514.0
2017-08-10 13:00:00,99.82,99.96,99.79,99.95,99665.0,94.4681,94.6006,94.4397,94.5911,99665.0
2017-08-10 13:05:00,99.95,99.98,99.9,99.93,30009.0,94.5911,94.6195,94.5438,94.5722,30009.0
2017-08-10 13:10:00,99.94,99.94,99.8,99.85,69697.0,94.5817,94.5817,94.4492,94.4965,69697.0
2017-08-10 13:15:00,99.85,99.89,99.79,99.87,35205.0,94.4965,94.5344,94.4397,94.5154,35205.0
2017-08-10 13:20:00,99.85,99.94,99.83,99.88,43393.0,94.4965,94.5817,94.4776,94.5249,43393.0
2017-08-10 13:25:00,99.89,99.92,99.86,99.89,49274.0,94.5344,94.5627,94.506,94.5344,49274.0
2017-08-10 13:30:00,99.89,99.91,99.84,99.89,30846.0,94.5344,94.5533,94.487,94.5344,30846.0
2017-08-10 13:35:00,99.88,99.9,99.85,99.89,38008.0,94.5249,94.5438,94.4965,94.5344,38008.0
2017-08-10 13:40:00,99.89,99.91,99.82,99.83,46831.0,94.5344,94.5533,94.4681,94.4776,46831.0
2017-08-10 13:45:00,99.83,99.86,99.78,99.8,115113.0,94.4776,94.506,94.4303,94.4492,115113.0
2017-08-10 13:50:00,99.81,99.86,99.8,99.82,48344.0,94.4586,94.506,94.4492,94.4681,48344.0
2017-08-10 13:55:00,99.83,99.95,99.77,99.95,42986.0,94.4776,94.5911,94.4208,94.5911,42986.0
2017-08-10 14:00:00,99.94,99.94,99.74,99.87,85355.0,94.5817,94.5817,94.3924,94.5154,85355.0
2017-08-10 14:05:00,99.87,99.93,99.82,99.88,46236.0,94.5154,94.5722,94.4681,94.5249,46236.0
2017-08-10 14:10:00,99.88,99.99,99.88,99.91,59632.0,94.5249,94.629,94.5249,94.5533,59632.0
2017-08-10 14:15:00,99.91,99.96,99.87,99.9,90599.0,94.5533,94.6006,94.5154,94.5438,90599.0
2017-08-10 14:20:00,99.89,99.92,99.85,99.87,96825.0,94.5344,94.5627,94.4965,94.5154,96825.0
2017-08-10 14:25:00,99.87,99.9,99.83,99.85,72125.0,94.5154,94.5438,94.4776,94.4965,72125.0
2017-08-10 14:30:00,99.85,99.98,99.84,99.91,100880.0,94.4965,94.6195,94.487,94.5533,100880.0
2017-08-10 14:35:00,99.91,99.97,99.88,99.88,44307.0,94.5533,94.6101,94.5249,94.5249,44307.0
2017-08-10 14:40:00,99.9,99.9,99.83,99.87,45418.0,94.5438,94.5438,94.4776,94.5154,45418.0
2017-08-10 14:45:00,99.86,99.92,99.81,99.92,47438.0,94.506,94.5627,94.4586,94.5627,47438.0
2017-08-10 14:50:00,99.93,99.99,99.9,99.94,50854.0,94.5722,94.629,94.5438,94.5817,50854.0
2017-08-10 14:55:00,99.94,99.97,99.88,99.92,50245.0,94.5817,94.6101,94.5249,94.5627,50245.0
2017-08-10 15:00:00,99.92,99.97,99.87,99.9,46867.0,94.5627,94.6101,94.5154,94.5438,46867.0
2017-08-10 15:05:00,99.91,99.92,99.85,99.87,45627.0,94.5533,94.5627,94.4965,94.5154,45627.0
2017-08-10 15:10:00,99.87,99.87,99.69,99.73,79139.0,94.5154,94.5154,94.3451,94.3829,79139.0
2017-08-10 15:15:00,99.73,99.73,99.59,99.69,75817.0,94.3829,94.3829,94.2504,94.3451,75817.0
2017-08-10 15:20:00,99.68,99.68,99.57,99.62,94633.0,94.3356,94.3356,94.2315,94.2788,94633.0
2017-08-10 15:25:00,99.61,99.64,99.51,99.58,117957.0,94.2694,94.2978,94.1747,94.241,117957.0
2017-08-10 15:30:00,99.59,99.66,99.53,99.57,89818.0,94.2504,94.3167,94.1937,94.2315,89818.0
2017-08-10 15:35:00,99.56,99.61,99.5,99.52,119344.0,94.222,94.2694,94.1653,94.1842,119344.0
2017-08-10 15:40:00,99.52,99.55,99.45,99.52,135164.0,94.1842,94.2126,94.1179,94.1842,135164.0
2017-08-10 15:45:00,99.51,99.54,99.44,99.46,202044.0,94.1747,94.2031,94.1085,94.1274,202044.0
2017-08-10 15:50:00,99.46,99.55,99.43,99.53,161243.0,94.1274,94.2126,94.099,94.1937,161243.0
2017-08-10 15:55:00,99.53,99.57,99.48,99.51,365167.0,94.1937,94.2315,94.1463,94.1747,365167.0
2017-08-11 09:30:00,99.55,99.97,99.53,99.96,319211.0,94.2126,94.6101,94.1937,94.6006,319211.0
2017-08-11 09:35:00,99.95,99.95,99.69,99.7,66930.0,94.5911,94.5911,94.3451,94.3545,66930.0
2017-08-11 09:40:00,99.7,99.8,99.64,99.77,86079.0,94.3545,94.4492,94.2978,94.4208,86079.0
2017-08-11 09:45:00,99.79,99.85,99.72,99.85,74096.0,94.4397,94.4965,94.3735,94.4965,74096.0
2017-08-11 09:50:00,99.85,100.12,99.85,100.06,115468.0,94.4965,94.752,94.4965,94.6952,115468.0
2017-08-11 09:55:00,100.06,100.09,99.97,100.01,64144.0,94.6952,94.7236,94.6101,94.6479,64144.0
2017-08-11 10:00:00,100.0,100.05,99.84,99.89,80253.0,94.6385,94.6858,94.487,94.5344,80253.0
2017-08-11 10:05:00,99.91,100.11,99.91,100.07,95267.0,94.5533,94.7426,94.5533,94.7047,95267.0
2017-08-11 10:10:00,100.09,100.2,100.01,100.01,67603.0,94.7236,94.8277,94.6479,94.6479,67603.0
2017-08-11 10:15:00,100.0,100.07,99.98,100.02,58579.0,94.6385,94.7047,94.6195,94.6574,58579.0
2017-08-11 10:20:00,100.02,100.02,99.87,100.01,81769.0,94.6574,94.6574,94.5154,94.6479,81769.0
2017-08-11 10:25:00,100.01,100.02,99.87,99.91,36373.0,94.6479,94.6574,94.5154,94.5533,36373.0
2017-08-11 10:30:00,99.9,100.01,99.88,100.0,40337.0,94.5438,94.6479,94.5249,94.6385,40337.0
2017-08-11 10:35:00,99.99,100.04,99.97,99.98,53453.0,94.629,94.6763,94.6101,94.6195,53453.0
2017-08-11 10:40:00,99.99,100.13,99.98,100.12,67659.0,94.629,94.7615,94.6195,94.752,67659.0
2017-08-11 10:45:00,100.11,100.17,100.1,100.11,48776.0,94.7426,94.7993,94.7331,94.7426,48776.0
2017-08-11 10:50:00,100.11,100.14,100.07,100.08,41401.0,94.7426,94.771,94.7047,94.7142,41401.0
2017-08-11 10:55:00,100.08,100.12,100.03,100.05,44466.0,94.7142,94.752,94.6668,94.6858,44466.0
2017-08-11 11:00:00,100.04,100.12,100.03,100.09,39951.0,94.6763,94.752,94.6668,94.7236,39951.0
2017-08-11 11:05:00,100.09,100.11,100.04,100.05,32142.0,94.7236,94.7426,94.6763,94.6858,32142.0
2017-08-11 11:10:00,100.04,100.12,100.04,100.1,33949.0,94.6763,94.752,94.6763,94.7331,33949.0
2017-08-11 11:15:00,100.1,100.16,100.03,100.03,39862.0,94.7331,94.7899,94.6668,94.6668,39862.0
2017-08-11 11:20:00,100.03,100.03,99.87,99.95,59749.0,94.6668,94.6668,94.5154,94.5911,59749.0
2017-08-11 11:25:00,99.96,99.99,99.88,99.91,34565.0,94.6006,94.629,94.5249,94.5533,34565.0
2017-08-11 11:30:00,99.92,100.0,99.92,99.97,36220.0,94.5627,94.6385,94.5627,94.6101,36220.0
2017-08-11 11:35:00,99.98,100.05,99.97,100.03,27738.0,94.6195,94.6858,94.6101,94.6668,27738.0
2017-08-11 11:40:00,100.03,100.03,99.95,100.0,28948.0,94.6668,94.6668,94.5911,94.6385,28948.0
2017-08-11 11:45:00,100.0,100.05,99.97,99.97,53059.0,94.6385,94.6858,94.6101,94.6101,53059.0
2017-08-11 11:50:00,99.97,100.01,99.94,100.0,35629.0,94.6101,94.6479,94.5817,94.6385,35629.0
2017-08-11 11:55:00,100.0,100.0,99.95,99.96,23980.0,94.6385,94.6385,94.5911,94.6006,23980.0
2017-08-11 12:00:00,99.96,99.99,99.92,99.98,25347.0,94.6006,94.629,94.5627,94.6195,25347.0
2017-08-11 12:05:00,99.98,100.07,99.98,100.05,55764.0,94.6195,94.7047,94.6195,94.6858,55764.0
2017-08-11 12:10:00,100.05,100.12,100.05,100.1,57623.0,94.6858,94.752,94.6858,94.7331,57623.0
2017-08-11 12:15:00,100.09,100.14,100.05,100.12,37665.0,94.7236,94.771,94.6858,94.752,37665.0
2017-08-11 12:20:00,100.11,100.14,100.09,100.1,30474.0,94.7426,94.771,94.7236,94.7331,30474.0
2017-08-11 12:25:00,100.1,100.1,100.01,100.01,24992.0,94.7331,94.7331,94.6479,94.6479,24992.0
2017-08-11 12:30:00,100.01,100.05,100.0,100.02,34698.0,94.6479,94.6858,94.6385,94.6574,34698.0
2017-08-11 12:35:00,100.02,100.07,100.02,100.05,20612.0,94.6574,94.7047,94.6574,94.6858,20612.0
2017-08-11 12:40:00,100.05,100.08,100.04,100.08,34360.0,94.6858,94.7142,94.6763,94.7142,34360.0
2017-08-11 12:45:00,100.08,100.11,100.03,100.08,45504.0,94.7142,94.7426,94.6668,94.7142,45504.0
2017-08-11 12:50:00,100.09,100.13,100.08,100.11,17242.0,94.7236,94.7615,94.7142,94.7426,17242.0
2017-08-11 12:55:00,100.11,100.12,100.07,100.08,44175.0,94.7426,94.752,94.7047,94.7142,44175.0
2017-08-11 13:00:00,100.07,100.11,100.03,100.07,58391.0,94.7047,94.7426,94.6668,94.7047,58391.0
2017-08-11 13:05:00,100.07,100.12,100.06,100.09,49463.0,94.7047,94.752,94.6952,94.7236,49463.0
2017-08-11 13:10:00,100.09,100.1,100.04,100.06,41663.0,94.7236,94.7331,94.6763,94.6952,41663.0
2017-08-11 13:15:00,100.06,100.08,100.02,100.04,48605.0,94.6952,94.7142,94.6574,94.6763,48605.0
2017-08-11 13:20:00,100.04,100.05,99.95,99.95,49376.0,94.6763,94.6858,94.5911,94.5911,49376.0
2017-08-11 13:25:00,99.95,100.08,99.94,100.03,21702.0,94.5911,94.7142,94.5817,94.6668,21702.0
2017-08-11 13:30:00,100.04,100.08,100.04,100.07,27546.0,94.6763,94.7142,94.6763,94.7047,27546.0
2017-08-11 13:35:00,100.06,100.06,99.98,100.01,27279.0,94.6952,94.6952,94.6195,94.6479,27279.0
2017-08-11 13:40:00,100.01,100.07,100.0,100.06,28190.0,94.6479,94.7047,94.6385,94.6952,28190.0
2017-08-11 13:45:00,100.07,100.1,100.03,100.1,30043.0,94.7047,94.7331,94.6668,94.7331,30043.0
2017-08-11 13:50:00,100.1,100.11,100.06,100.09,23401.0,94.7331,94.7426,94.6952,94.7236,23401.0
2017-08-11 13:55:00,100.08,100.14,100.08,100.13,26957.0,94.7142,94.771,94.7142,94.7615,26957.0
2017-08-11 14:00:00,100.12,100.17,100.11,100.14,30524.0,94.752,94.7993,94.7426,94.771,30524.0
2017-08-11 14:05:00,100.14,100.2,100.12,100.2,26400.0,94.771,94.8277,94.752,94.8277,26400.0
2017-08-11 14:10:00,100.19,100.26,100.18,100.18,28172.0,94.8183,94.8845,94.8088,94.8088,28172.0
2017-08-11 14:15:00,100.19,100.27,100.19,100.24,30626.0,94.8183,94.894,94.8183,94.8656,30626.0
2017-08-11 14:20:00,100.25,100.26,100.2,100.24,35018.0,94.8751,94.8845,94.8277,94.8656,35018.0
2017-08-11 14:25:00,100.25,100.28,100.23,100.25,35689.0,94.8751,94.9034,94.8561,94.8751,35689.0
2017-08-11 14:30:00,100.25,100.27,100.12,100.12,78425.0,94.8751,94.894,94.752,94.752,78425.0
2017-08-11 14:35:00,100.11,100.12,100.05,100.06,57055.0,94.7426,94.752,94.6858,94.6952,57055.0
2017-08-11 14:40:00,100.06,100.16,100.04,100.11,43547.0,94.6952,94.7899,94.6763,94.7426,43547.0
2017-08-11 14:45:00,100.11,100.13,100.06,100.1,67257.0,94.7426,94.7615,94.6952,94.7331,67257.0
2017-08-11 14:50:00,100.1,100.15,100.06,100.06,40745.0,94.7331,94.7804,94.6952,94.6952,40745.0
2017-08-11 14:55:00,100.06,100.14,100.01,100.06,46170.0,94.6952,94.771,94.6479,94.6952,46170.0
2017-08-11 15:00:00,100.05,100.15,100.03,100.07,67912.0,94.6858,94.7804,94.6668,94.7047,67912.0
2017-08-11 15:05:00,100.07,100.09,100.0,100.01,50535.0,94.7047,94.7236,94.6385,94.6479,50535.0
2017-08-11 15:10:00,100.02,100.07,99.97,99.99,59981.0,94.6574,94.7047,94.6101,94.629,59981.0
2017-08-11 15:15:00,99.99,100.03,99.95,99.97,80292.0,94.629,94.6668,94.5911,94.6101,80292.0
2017-08-11 15:20:00,99.97,100.03,99.97,100.0,70054.0,94.6101,94.6668,94.6101,94.6385,70054.0
2017-08-11 15:25:00,100.0,100.08,100.0,100.06,52588.0,94.6385,94.7142,94.6385,94.6952,52588.0
2017-08-11 15:30:00,100.07,100.08,100.0,100.02,85651.0,94.7047,94.7142,94.6385,94.6574,85651.0
2017-08-11 15:35:00,100.02,100.2,100.0,100.2,87820.0,94.6574,94.8277,94.6385,94.8277,87820.0
2017-08-11 15:40:00,100.2,100.21,100.14,100.14,60577.0,94.8277,94.8372,94.771,94.771,60577.0
2017-08-11 15:45:00,100.14,100.3,100.13,100.26,77160.0,94.771,94.9224,94.7615,94.8845,77160.0
2017-08-11 15:50:00,100.25,100.29,100.22,100.24,104141.0,94.8751,94.9129,94.8467,94.8656,104141.0
2017-08-11 15:55:00,100.23,100.23,100.07,100.11,274958.0,94.8561,94.8561,94.7047,94.7426,274958.0
2017-08-14 09:30:00,100.98,101.09,100.75,101.0,248337.0,95.5659,95.67,95.3482,95.5848,248337.0
2017-08-14 09:35:00,101.04,101.34,100.99,101.32,124573.0,95.6227,95.9066,95.5754,95.8877,124573.0
2017-08-14 09:40:00,101.32,101.49,101.3,101.46,123921.0,95.8877,96.0486,95.8688,96.0202,123921.0
2017-08-14 09:45:00,101.46,101.46,101.3,101.31,75406.0,96.0202,96.0202,95.8688,95.8782,75406.0
2017-08-14 09:50:00,101.31,101.53,101.17,101.53,118510.0,95.8782,96.0864,95.7457,96.0864,118510.0
2017-08-14 09:55:00,101.52,101.52,101.32,101.38,71438.0,96.077,96.077,95.8877,95.9445,71438.0
2017-08-14 10:00:00,101.38,101.51,101.37,101.5,84666.0,95.9445,96.0675,95.935,96.058,84666.0
2017-08-14 10:05:00,101.5,101.59,101.47,101.52,67914.0,96.058,96.1432,96.0296,96.077,67914.0
2017-08-14 10:10:00,101.53,101.55,101.35,101.4,67197.0,96.0864,96.1054,95.9161,95.9634,67197.0
2017-08-14 10:15:00,101.4,101.55,101.4,101.52,57548.0,95.9634,96.1054,95.9634,96.077,57548.0
2017-08-14 10:20:00,101.52,101.53,101.46,101.5,41479.0,96.077,96.0864,96.0202,96.058,41479.0
2017-08-14 10:25:00,101.5,101.52,101.42,101.47,35249.0,96.058,96.077,95.9823,96.0296,35249.0
2017-08-14 10:30:00,101.48,101.57,101.42,101.44,62320.0,96.0391,96.1243,95.9823,96.0013,62320.0
2017-08-14 10:35:00,101.43,101.48,101.38,101.48,48660.0,95.9918,96.0391,95.9445,96.0391,48660.0
2017-08-14 10:40:00,101.48,101.5,101.44,101.48,34229.0,96.0391,96.058,96.0013,96.0391,34229.0
2017-08-14 10:45:00,101.49,101.55,101.43,101.52,72485.0,96.0486,96.1054,95.9918,96.077,72485.0
2017-08-14 10:50:00,101.52,101.58,101.5,101.54,36296.0,96.077,96.1337,96.058,96.0959,36296.0
2017-08-14 10:55:00,101.55,101.56,101.46,101.46,42163.0,96.1054,96.1148,96.0202,96.0202,42163.0
2017-08-14 11:00:00,101.47,101.47,101.4,101.43,55217.0,96.0296,96.0296,95.9634,95.9918,55217.0
2017-08-14 11:05:00,101.42,101.49,101.41,101.47,37818.0,95.9823,96.0486,95.9729,96.0296,37818.0
2017-08-14 11:10:00,101.47,101.51,101.46,101.5,34812.0,96.0296,96.0675,96.0202,96.058,34812.0
2017-08-14 11:15:00,101.5,101.56,101.48,101.56,60532.0,96.058,96.1148,96.0391,96.1148,60532.0
2017-08-14 11:20:00,101.56,101.57,101.5,101.57,33829.0,96.1148,96.1243,96.058,96.1243,33829.0
2017-08-14 11:25:00,101.57,101.6,101.55,101.59,46511.0,96.1243,96.1527,96.1054,96.1432,46511.0
2017-08-14 11:30:00,101.6,101.72,101.6,101.7,68557.0,96.1527,96.2662,96.1527,96.2473,68557.0
2017-08-14 11:35:00,101.7,101.7,101.58,101.62,70365.0,96.2473,96.2473,96.1337,96.1716,70365.0
2017-08-14 11:40:00,101.62,101.7,101.58,101.7,43211.0,96.1716,96.2473,96.1337,96.2473,43211.0
2017-08-14 11:45:00,101.7,101.75,101.69,101.74,55783.0,96.2473,96.2946,96.2378,96.2852,55783.0
2017-08-14 11:50:00,101.74,101.74,101.65,101.67,42496.0,96.2852,96.2852,96.2,96.2189,42496.0
2017-08-14 11:55:00,101.67,101.78,101.65,101.77,48034.0,96.2189,96.323,96.2,96.3136,48034.0
2017-08-14 12:00:00,101.76,101.84,101.74,101.84,64865.0,96.3041,96.3798,96.2852,96.3798,64865.0
2017-08-14 12:05:00,101.85,101.89,101.79,101.79,49989.0,96.3893,96.4271,96.3325,96.3325,49989.0
2017-08-14 12:10:00,101.79,101.81,101.77,101.79,32046.0,96.3325,96.3514,96.3136,96.3325,32046.0
2017-08-14 12:15:00,101.79,101.86,101.77,101.86,71051.0,96.3325,96.3987,96.3136,96.3987,71051.0
2017-08-14 12:20:00,101.87,101.95,101.85,101.94,51895.0,96.4082,96.4839,96.3893,96.4744,51895.0
2017-08-14 12:25:00,101.95,101.97,101.9,101.91,51885.0,96.4839,96.5028,96.4366,96.4461,51885.0
2017-08-14 12:30:00,101.92,101.92,101.84,101.89,41571.0,96.4555,96.4555,96.3798,96.4271,41571.0
2017-08-14 12:35:00,101.89,101.89,101.79,101.86,47094.0,96.4271,96.4271,96.3325,96.3987,47094.0
2017-08-14 12:40:00,101.86,101.93,101.84,101.87,32907.0,96.3987,96.465,96.3798,96.4082,32907.0
2017-08-14 12:45:00,101.87,101.94,101.84,101.94,36511.0,96.4082,96.4744,96.3798,96.4744,36511.0
2017-08-14 12:50:00,101.94,101.99,101.93,101.96,42629.0,96.4744,96.5218,96.465,96.4934,42629.0
2017-08-14 12:55:00,101.97,102.06,101.96,102.01,89415.0,96.5028,96.588,96.4934,96.5407,89415.0
2017-08-14 13:00:00,102.01,102.05,101.99,102.01,35243.0,96.5407,96.5785,96.5218,96.5407,35243.0
2017-08-14 13:05:00,102.01,102.07,102.0,102.07,33784.0,96.5407,96.5975,96.5312,96.5975,33784.0
2017-08-14 13:10:00,102.06,102.09,101.98,102.01,39164.0,96.588,96.6164,96.5123,96.5407,39164.0
2017-08-14 13:15:00,102.02,102.06,102.0,102.05,50831.0,96.5502,96.588,96.5312,96.5785,50831.0
2017-08-14 13:20:00,102.06,102.11,102.06,102.09,27183.0,96.588,96.6353,96.588,96.6164,27183.0
2017-08-14 13:25:00,102.08,102.11,102.05,102.1,22154.0,96.6069,96.6353,96.5785,96.6259,22154.0
2017-08-14 13:30:00,102.11,102.11,102.06,102.07,23211.0,96.6353,96.6353,96.588,96.5975,23211.0
2017-08-14 13:35:00,102.06,102.07,101.99,102.01,29002.0,96.588,96.5975,96.5218,96.5407,29002.0
2017-08-14 13:40:00,102.01,102.01,101.92,101.97,45520.0,96.5407,96.5407,96.4555,96.5028,45520.0
2017-08-14 13:45:00,101.97,102.0,101.95,101.97,30091.0,96.5028,96.5312,96.4839,96.5028,30091.0
2017-08-14 13:50:00,101.96,102.0,101.95,101.97,19939.0,96.4934,96.5312,96.4839,96.5028,19939.0
2017-08-14 13:55:00,101.97,102.03,101.97,102.02,26475.0,96.5028,96.5596,96.5028,96.5502,26475.0
2017-08-14 14:00:00,102.02,102.05,102.01,102.05,25556.0,96.5502,96.5785,96.5407,96.5785,25556.0
2017-08-14 14:05:00,102.05,102.06,101.95,101.98,29928.0,96.5785,96.588,96.4839,96.5123,29928.0
2017-08-14 14:10:00,101.98,102.0,101.9,101.91,44180.0,96.5123,96.5312,96.4366,96.4461,44180.0
2017-08-14 14:15:00,101.9,101.92,101.84,101.92,38346.0,96.4366,96.4555,96.3798,96.4555,38346.0
2017-08-14 14:20:00,101.93,102.01,101.93,102.0,26507.0,96.465,96.5407,96.465,96.5312,26507.0
2017-08-14 14:25:00,102.0,102.0,101.95,101.99,31666.0,96.5312,96.5312,96.4839,96.5218,31666.0
2017-08-14 14:30:00,101.99,102.01,101.94,101.99,40577.0,96.5218,96.5407,96.4744,96.5218,40577.0
2017-08-14 14:35:00,101.99,102.03,101.96,102.0,27469.0,96.5218,96.5596,96.4934,96.5312,27469.0
2017-08-14 14:40:00,102.0,102.0,101.92,101.93,20495.0,96.5312,96.5312,96.4555,96.465,20495.0
2017-08-14 14:45:00,101.93,101.95,101.86,101.89,28767.0,96.465,96.4839,96.3987,96.4271,28767.0
2017-08-14 14:50:00,101.86,101.86,101.79,101.81,21914.0,96.3987,96.3987,96.3325,96.3514,21914.0
2017-08-14 14:55:00,101.81,101.86,101.79,101.81,36485.0,96.3514,96.3987,96.3325,96.3514,36485.0
2017-08-14 15:00:00,101.8,101.81,101.72,101.74,39885.0,96.3419,96.3514,96.2662,96.2852,39885.0
2017-08-14 15:05:00,101.74,101.86,101.74,101.84,42474.0,96.2852,96.3987,96.2852,96.3798,42474.0
2017-08-14 15:10:00,101.84,101.89,101.83,101.86,43378.0,96.3798,96.4271,96.3703,96.3987,43378.0
2017-08-14 15:15:00,101.86,101.89,101.81,101.89,40413.0,96.3987,96.4271,96.3514,96.4271,40413.0
2017-08-14 15:20:00,101.89,101.94,101.87,101.93,58469.0,96.4271,96.4744,96.4082,96.465,58469.0
2017-08-14 15:25:00,101.92,101.92,101.86,101.91,52648.0,96.4555,96.4555,96.3987,96.4461,52648.0
2017-08-14 15:30:00,101.9,101.93,101.86,101.92,77140.0,96.4366,96.465,96.3987,96.4555,77140.0
2017-08-14 15:35:00,101.92,101.93,101.85,101.87,52714.0,96.4555,96.465,96.3893,96.4082,52714.0
2017-08-14 15:40:00,101.87,101.92,101.85,101.87,85711.0,96.4082,96.4555,96.3893,96.4082,85711.0
2017-08-14 15:45:00,101.88,101.95,101.86,101.88,97877.0,96.4177,96.4839,96.3987,96.4177,97877.0
2017-08-14 15:50:00,101.89,101.97,101.88,101.93,140678.0,96.4271,96.5028,96.4177,96.465,140678.0
2017-08-14 15:55:00,101.92,101.95,101.78,101.83,414590.0,96.4555,96.4839,96.323,96.3703,414590.0
2017-08-15 09:30:00,102.36,102.52,102.17,102.5,245539.0,96.8719,97.0233,96.6921,97.0044,245539.0
2017-08-15 09:35:00,102.49,102.5,102.32,102.4,104221.0,96.995,97.0044,96.8341,96.9098,104221.0
2017-08-15 09:40:00,102.41,102.45,102.21,102.23,147248.0,96.9192,96.9571,96.73,96.7489,147248.0
2017-08-15 09:45:00,102.23,102.3,102.03,102.07,93146.0,96.7489,96.8151,96.5596,96.5975,93146.0
2017-08-15 09:50:00,102.06,102.41,102.04,102.41,77703.0,96.588,96.9192,96.5691,96.9192,77703.0
2017-08-15 09:55:00,102.4,102.47,102.29,102.31,55456.0,96.9098,96.976,96.8057,96.8246,55456.0
2017-08-15 10:00:00,102.32,102.44,102.22,102.22,56506.0,96.8341,96.9476,96.7394,96.7394,56506.0
2017-08-15 10:05:00,102.23,102.32,102.15,102.29,55364.0,96.7489,96.8341,96.6732,96.8057,55364.0
2017-08-15 10:10:00,102.3,102.32,102.07,102.07,107858.0,96.8151,96.8341,96.5975,96.5975,107858.0
2017-08-15 10:15:00,102.09,102.19,102.02,102.15,67939.0,96.6164,96.711,96.5502,96.6732,67939.0
2017-08-15 10:20:00,102.14,102.14,101.97,102.13,51076.0,96.6637,96.6637,96.5028,96.6543,51076.0
2017-08-15 10:25:00,102.14,102.24,102.12,102.18,36284.0,96.6637,96.7584,96.6448,96.7016,36284.0
2017-08-15 10:30:00,102.18,102.2,102.08,102.19,55799.0,96.7016,96.7205,96.6069,96.711,55799.0
2017-08-15 10:35:00,102.18,102.25,102.15,102.22,50331.0,96.7016,96.7678,96.6732,96.7394,50331.0
2017-08-15 10:40:00,102.22,102.33,102.2,102.31,38618.0,96.7394,96.8435,96.7205,96.8246,38618.0
2017-08-15 10:45:00,102.31,102.37,102.25,102.32,44176.0,96.8246,96.8814,96.7678,96.8341,44176.0
2017-08-15 10:50:00,102.32,102.48,102.32,102.39,60162.0,96.8341,96.9855,96.8341,96.9003,60162.0
2017-08-15 10:55:00,102.39,102.42,102.37,102.37,26958.0,96.9003,96.9287,96.8814,96.8814,26958.0
2017-08-15 11:00:00,102.36,102.39,102.28,102.3,40787.0,96.8719,96.9003,96.7962,96.8151,40787.0
2017-08-15 11:05:00,102.29,102.37,102.21,102.37,63592.0,96.8057,96.8814,96.73,96.8814,63592.0
2017-08-15 11:10:00,102.37,102.42,102.31,102.39,39695.0,96.8814,96.9287,96.8246,96.9003,39695.0
2017-08-15 11:15:00,102.39,102.41,102.37,102.4,22209.0,96.9003,96.9192,96.8814,96.9098,22209.0
2017-08-15 11:20:00,102.4,102.43,102.33,102.33,38730.0,96.9098,96.9382,96.8435,96.8435,38730.0
2017-08-15 11:25:00,102.33,102.43,102.31,102.42,46979.0,96.8435,96.9382,96.8246,96.9287,46979.0
2017-08-15 11:30:00,102.43,102.43,102.36,102.42,27523.0,96.9382,96.9382,96.8719,96.9287,27523.0
2017-08-15 11:35:00,102.42,102.45,102.41,102.44,36525.0,96.9287,96.9571,96.9192,96.9476,36525.0
2017-08-15 11:40:00,102.44,102.5,102.44,102.45,55226.0,96.9476,97.0044,96.9476,96.9571,55226.0
2017-08-15 11:45:00,102.45,102.47,102.42,102.47,27534.0,96.9571,96.976,96.9287,96.976,27534.0
2017-08-15 11:50:00,102.47,102.47,102.34,102.34,55492.0,96.976,96.976,96.853,96.853,55492.0
2017-08-15 11:55:00,102.35,102.37,102.33,102.35,33483.0,96.8625,96.8814,96.8435,96.8625,33483.0
2017-08-15 12:00:00,102.35,102.43,102.31,102.41,30465.0,96.8625,96.9382,96.8246,96.9192,30465.0
2017-08-15 12:05:00,102.42,102.43,102.35,102.36,41214.0,96.9287,96.9382,96.8625,96.8719,41214.0
2017-08-15 12:10:00,102.36,102.36,102.31,102.36,26732.0,96.8719,96.8719,96.8246,96.8719,26732.0
2017-08-15 12:15:00,102.36,102.42,102.35,102.37,19170.0,96.8719,96.9287,96.8625,96.8814,19170.0
2017-08-15 12:20:00,102.37,102.41,102.37,102.38,20720.0,96.8814,96.9192,96.8814,96.8909,20720.0
2017-08-15 12:25:00,102.38,102.46,102.38,102.45,27071.0,96.8909,96.9666,96.8909,96.9571,27071.0
2017-08-15 12:30:00,102.45,102.49,102.43,102.48,23851.0,96.9571,96.995,96.9382,96.9855,23851.0
2017-08-15 12:35:00,102.48,102.5,102.45,102.46,54726.0,96.9855,97.0044,96.9571,96.9666,54726.0
2017-08-15 12:40:00,102.46,102.5,102.45,102.49,21466.0,96.9666,97.0044,96.9571,96.995,21466.0
2017-08-15 12:45:00,102.5,102.5,102.47,102.49,26529.0,97.0044,97.0044,96.976,96.995,26529.0
2017-08-15 12:50:00,102.48,102.49,102.46,102.46,29021.0,96.9855,96.995,96.9666,96.9666,29021.0
2017-08-15 12:55:00,102.46,102.48,102.45,102.47,30095.0,96.9666,96.9855,96.9571,96.976,30095.0
2017-08-15 13:00:00,102.47,102.47,102.34,102.39,59458.0,96.976,96.976,96.853,96.9003,59458.0
2017-08-15 13:05:00,102.38,102.45,102.37,102.45,29678.0,96.8909,96.9571,96.8814,96.9571,29678.0
2017-08-15 13:10:00,102.45,102.48,102.42,102.45,22939.0,96.9571,96.9855,96.9287,96.9571,22939.0
2017-08-15 13:15:00,102.44,102.45,102.41,102.43,16127.0,96.9476,96.9571,96.9192,96.9382,16127.0
2017-08-15 13:20:00,102.43,102.44,102.42,102.44,21059.0,96.9382,96.9476,96.9287,96.9476,21059.0
2017-08-15 13:25:00,102.44,102.46,102.4,102.45,37664.0,96.9476,96.9666,96.9098,96.9571,37664.0
2017-08-15 13:30:00,102.45,102.48,102.41,102.42,23376.0,96.9571,96.9855,96.9192,96.9287,23376.0
2017-08-15 13:35:00,102.42,102.44,102.38,102.43,25965.0,96.9287,96.9476,96.8909,96.9382,25965.0
2017-08-15 13:40:00,102.44,102.47,102.41,102.42,32402.0,96.9476,96.976,96.9192,96.9287,32402.0
2017-08-15 13:45:00,102.41,102.45,102.39,102.45,114149.0,96.9192,96.9571,96.9003,96.9571,114149.0
2017-08-15 13:50:00,102.45,102.49,102.45,102.47,28115.0,96.9571,96.995,96.9571,96.976,28115.0
2017-08-15 13:55:00,102.46,102.47,102.38,102.43,27298.0,96.9666,96.976,96.8909,96.9382,27298.0
2017-08-15 14:00:00,102.43,102.54,102.43,102.51,36129.0,96.9382,97.0423,96.9382,97.0139,36129.0
2017-08-15 14:05:00,102.51,102.58,102.5,102.55,32571.0,97.0139,97.0801,97.0044,97.0517,32571.0
2017-08-15 14:10:00,102.55,102.6,102.55,102.6,33786.0,97.0517,97.0991,97.0517,97.0991,33786.0
2017-08-15 14:15:00,102.59,102.62,102.58,102.62,59551.0,97.0896,97.118,97.0801,97.118,59551.0
2017-08-15 14:20:00,102.63,102.65,102.6,102.64,45892.0,97.1274,97.1464,97.0991,97.1369,45892.0
2017-08-15 14:25:00,102.64,102.71,102.63,102.7,55817.0,97.1369,97.2032,97.1274,97.1937,55817.0
2017-08-15 14:30:00,102.69,102.7,102.63,102.63,43222.0,97.1842,97.1937,97.1274,97.1274,43222.0
2017-08-15 14:35:00,102.64,102.68,102.61,102.68,45866.0,97.1369,97.1748,97.1085,97.1748,45866.0
2017-08-15 14:40:00,102.68,102.68,102.6,102.64,32193.0,97.1748,97.1748,97.0991,97.1369,32193.0
2017-08-15 14:45:00,102.64,102.66,102.62,102.66,24417.0,97.1369,97.1558,97.118,97.1558,24417.0
2017-08-15 14:50:00,102.65,102.67,102.63,102.67,42223.0,97.1464,97.1653,97.1274,97.1653,42223.0
2017-08-15 14:55:00,102.67,102.67,102.64,102.67,33352.0,97.1653,97.1653,97.1369,97.1653,33352.0
2017-08-15 15:00:00,102.67,102.67,102.63,102.64,42932.0,97.1653,97.1653,97.1274,97.1369,42932.0
2017-08-15 15:05:00,102.64,102.7,102.63,102.7,62741.0,97.1369,97.1937,97.1274,97.1937,62741.0
2017-08-15 15:10:00,102.7,102.7,102.64,102.68,60705.0,97.1937,97.1937,97.1369,97.1748,60705.0
2017-08-15 15:15:00,102.69,102.7,102.64,102.66,45619.0,97.1842,97.1937,97.1369,97.1558,45619.0
2017-08-15 15:20:00,102.66,102.74,102.65,102.69,105246.0,97.1558,97.2316,97.1464,97.1842,105246.0
2017-08-15 15:25:00,102.69,102.71,102.65,102.67,49886.0,97.1842,97.2032,97.1464,97.1653,49886.0
2017-08-15 15:30:00,102.67,102.67,102.59,102.65,91820.0,97.1653,97.1653,97.0896,97.1464,91820.0
2017-08-15 15:35:00,102.66,102.7,102.62,102.68,72421.0,97.1558,97.1937,97.118,97.1748,72421.0
2017-08-15 15:40:00,102.68,102.73,102.67,102.71,52314.0,97.1748,97.2221,97.1653,97.2032,52314.0
2017-08-15 15:45:00,102.7,102.78,102.69,102.75,99682.0,97.1937,97.2694,97.1842,97.241,99682.0
2017-08-15 15:50:00,102.74,102.75,102.65,102.75,158342.0,97.2316,97.241,97.1464,97.241,158342.0
2017-08-15 15:55:00,102.74,102.75,102.62,102.64,288716.0,97.2316,97.241,97.118,97.1369,288716.0
2017-08-16 09:30:00,102.77,103.1,102.64,103.03,378050.0,97.4153,97.7281,97.292,97.6617,378050.0
2017-08-16 09:35:00,103.04,103.1,102.93,103.01,158739.0,97.6712,97.7281,97.5669,97.6428,158739.0
2017-08-16 09:40:00,103.03,103.16,102.98,103.13,145948.0,97.6617,97.7849,97.6143,97.7565,145948.0
2017-08-16 09:45:00,103.12,103.19,103.02,103.1,107871.0,97.747,97.8134,97.6522,97.7281,107871.0
2017-08-16 09:50:00,103.1,103.18,102.95,102.97,134532.0,97.7281,97.8039,97.5859,97.6048,134532.0
2017-08-16 09:55:00,102.97,103.11,102.97,103.07,109106.0,97.6048,97.7375,97.6048,97.6996,109106.0
2017-08-16 10:00:00,103.06,103.14,103.0,103.01,50772.0,97.6902,97.766,97.6333,97.6428,50772.0
2017-08-16 10:05:00,103.02,103.1,102.97,103.08,44875.0,97.6522,97.7281,97.6048,97.7091,44875.0
2017-08-16 10:10:00,103.09,103.1,102.99,103.06,48888.0,97.7186,97.7281,97.6238,97.6902,48888.0
2017-08-16 10:15:00,103.06,103.23,103.05,103.06,122570.0,97.6902,97.8513,97.6807,97.6902,122570.0
2017-08-16 10:20:00,103.06,103.08,103.01,103.04,75632.0,97.6902,97.7091,97.6428,97.6712,75632.0
2017-08-16 10:25:00,103.05,103.14,103.0,103.13,32750.0,97.6807,97.766,97.6333,97.7565,32750.0
2017-08-16 10:30:00,103.14,103.14,103.02,103.13,69128.0,97.766,97.766,97.6522,97.7565,69128.0
2017-08-16 10:35:00,103.13,103.24,103.1,103.23,75585.0,97.7565,97.8608,97.7281,97.8513,75585.0
2017-08-16 10:40:00,103.23,103.24,103.09,103.09,32258.0,97.8513,97.8608,97.7186,97.7186,32258.0
2017-08-16 10:45:00,103.09,103.18,103.09,103.14,38310.0,97.7186,97.8039,97.7186,97.766,38310.0
2017-08-16 10:50:00,103.14,103.19,103.13,103.16,67969.0,97.766,97.8134,97.7565,97.7849,67969.0
2017-08-16 10:55:00,103.17,103.25,103.16,103.24,61883.0,97.7944,97.8703,97.7849,97.8608,61883.0
2017-08-16 11:00:00,103.23,103.37,103.19,103.36,129942.0,97.8513,97.984,97.8134,97.9745,129942.0
2017-08-16 11:05:00,103.36,103.38,103.29,103.3,64480.0,97.9745,97.9935,97.9082,97.9176,64480.0
2017-08-16 11:10:00,103.3,103.36,103.27,103.28,82872.0,97.9176,97.9745,97.8892,97.8987,82872.0
2017-08-16 11:15:00,103.28,103.33,103.27,103.32,36486.0,97.8987,97.9461,97.8892,97.9366,36486.0
2017-08-16 11:20:00,103.32,103.34,103.27,103.34,48867.0,97.9366,97.9556,97.8892,97.9556,48867.0
2017-08-16 11:25:00,103.34,103.36,103.28,103.3,46958.0,97.9556,97.9745,97.8987,97.9176,46958.0
2017-08-16 11:30:00,103.3,103.52,103.3,103.51,178134.0,97.9176,98.1262,97.9176,98.1167,178134.0
2017-08-16 11:35:00,103.52,103.53,103.42,103.46,47477.0,98.1262,98.1357,98.0314,98.0693,47477.0
2017-08-16 11:40:00,103.46,103.47,103.42,103.45,26933.0,98.0693,98.0788,98.0314,98.0598,26933.0
2017-08-16 11:45:00,103.44,103.46,103.41,103.46,31112.0,98.0504,98.0693,98.0219,98.0693,31112.0
2017-08-16 11:50:00,103.45,103.48,103.39,103.41,52060.0,98.0598,98.0883,98.003,98.0219,52060.0
2017-08-16 11:55:00,103.41,103.68,103.41,103.64,142006.0,98.0219,98.2779,98.0219,98.2399,142006.0
2017-08-16 12:00:00,103.64,103.7,103.55,103.7,90776.0,98.2399,98.2968,98.1546,98.2968,90776.0
2017-08-16 12:05:00,103.7,103.75,103.61,103.68,158005.0,98.2968,98.3442,98.2115,98.2779,158005.0
2017-08-16 12:10:00,103.69,103.69,103.62,103.66,38928.0,98.2873,98.2873,98.221,98.2589,38928.0
2017-08-16 12:15:00,103.66,103.66,103.58,103.62,40677.0,98.2589,98.2589,98.1831,98.221,40677.0
2017-08-16 12:20:00,103.62,103.68,103.6,103.67,52473.0,98.221,98.2779,98.202,98.2684,52473.0
2017-08-16 12:25:00,103.66,103.69,103.6,103.6,36863.0,98.2589,98.2873,98.202,98.202,36863.0
2017-08-16 12:30:00,103.6,103.67,103.59,103.62,39811.0,98.202,98.2684,98.1925,98.221,39811.0
2017-08-16 12:35:00,103.63,103.65,103.61,103.63,23551.0,98.2305,98.2494,98.2115,98.2305,23551.0
2017-08-16 12:40:00,103.63,103.69,103.62,103.68,43523.0,98.2305,98.2873,98.221,98.2779,43523.0
2017-08-16 12:45:00,103.69,103.69,103.57,103.63,38544.0,98.2873,98.2873,98.1736,98.2305,38544.0
2017-08-16 12:50:00,103.63,103.64,103.56,103.61,33421.0,98.2305,98.2399,98.1641,98.2115,33421.0
2017-08-16 12:55:00,103.62,103.64,103.55,103.57,40342.0,98.221,98.2399,98.1546,98.1736,40342.0
2017-08-16 13:00:00,103.57,103.64,103.54,103.62,28128.0,98.1736,98.2399,98.1451,98.221,28128.0
2017-08-16 13:05:00,103.62,103.66,103.59,103.64,26037.0,98.221,98.2589,98.1925,98.2399,26037.0
2017-08-16 13:10:00,103.64,103.66,103.43,103.43,88473.0,98.2399,98.2589,98.0409,98.0409,88473.0
2017-08-16 13:15:00,103.45,103.56,103.44,103.54,84241.0,98.0598,98.1641,98.0504,98.1451,84241.0
2017-08-16 13:20:00,103.53,103.63,103.51,103.57,30147.0,98.1357,98.2305,98.1167,98.1736,30147.0
2017-08-16 13:25:00,103.58,103.58,103.47,103.56,43544.0,98.1831,98.1831,98.0788,98.1641,43544.0
2017-08-16 13:30:00,103.56,103.58,103.47,103.51,63479.0,98.1641,98.1831,98.0788,98.1167,63479.0
2017-08-16 13:35:00,103.51,103.59,103.5,103.56,60858.0,98.1167,98.1925,98.1072,98.1641,60858.0
2017-08-16 13:40:00,103.56,103.6,103.53,103.57,58218.0,98.1641,98.202,98.1357,98.1736,58218.0
2017-08-16 13:45:00,103.57,103.62,103.54,103.59,41795.0,98.1736,98.221,98.1451,98.1925,41795.0
2017-08-16 13:50:00,103.6,103.67,103.57,103.61,64383.0,98.202,98.2684,98.1736,98.2115,64383.0
2017-08-16 13:55:00,103.6,103.7,103.59,103.64,50052.0,98.202,98.2968,98.1925,98.2399,50052.0
2017-08-16 14:00:00,103.63,103.74,103.5,103.72,54092.0,98.2305,98.3347,98.1072,98.3158,54092.0
2017-08-16 14:05:00,103.73,103.85,103.7,103.79,182736.0,98.3252,98.439,98.2968,98.3821,182736.0
2017-08-16 14:10:00,103.79,103.93,103.77,103.85,183847.0,98.3821,98.5148,98.3632,98.439,183847.0
2017-08-16 14:15:00,103.84,103.91,103.72,103.74,65183.0,98.4295,98.4959,98.3158,98.3347,65183.0
2017-08-16 14:20:00,103.74,103.74,103.4,103.44,138877.0,98.3347,98.3347,98.0124,98.0504,138877.0
2017-08-16 14:25:00,103.44,103.59,103.42,103.57,27480.0,98.0504,98.1925,98.0314,98.1736,27480.0
2017-08-16 14:30:00,103.57,103.58,103.44,103.56,33239.0,98.1736,98.1831,98.0504,98.1641,33239.0
2017-08-16 14:35:00,103.53,103.58,103.5,103.52,47188.0,98.1357,98.1831,98.1072,98.1262,47188.0
2017-08-16 14:40:00,103.52,103.54,103.48,103.51,28131.0,98.1262,98.1451,98.0883,98.1167,28131.0
2017-08-16 14:45:00,103.5,103.63,103.48,103.62,47319.0,98.1072,98.2305,98.0883,98.221,47319.0
2017-08-16 14:50:00,103.62,103.71,103.58,103.7,74715.0,98.221,98.3063,98.1831,98.2968,74715.0
2017-08-16 14:55:00,103.71,103.74,103.63,103.64,63711.0,98.3063,98.3347,98.2305,98.2399,63711.0
2017-08-16 15:00:00,103.63,103.69,103.63,103.67,44735.0,98.2305,98.2873,98.2305,98.2684,44735.0
2017-08-16 15:05:00,103.68,103.69,103.64,103.68,56350.0,98.2779,98.2873,98.2399,98.2779,56350.0
2017-08-16 15:10:00,103.68,103.68,103.6,103.68,56730.0,98.2779,98.2779,98.202,98.2779,56730.0
2017-08-16 15:15:00,103.67,103.69,103.63,103.66,58256.0,98.2684,98.2873,98.2305,98.2589,58256.0
2017-08-16 15:20:00,103.66,103.74,103.66,103.68,62074.0,98.2589,98.3347,98.2589,98.2779,62074.0
2017-08-16 15:25:00,103.69,103.7,103.63,103.67,47179.0,98.2873,98.2968,98.2305,98.2684,47179.0
2017-08-16 15:30:00,103.66,103.75,103.66,103.69,86059.0,98.2589,98.3442,98.2589,98.2873,86059.0
2017-08-16 15:35:00,103.68,103.69,103.62,103.63,72756.0,98.2779,98.2873,98.221,98.2305,72756.0
2017-08-16 15:40:00,103.63,103.67,103.62,103.64,123187.0,98.2305,98.2684,98.221,98.2399,123187.0
2017-08-16 15:45:00,103.65,103.66,103.56,103.59,130269.0,98.2494,98.2589,98.1641,98.1925,130269.0
2017-08-16 15:50:00,103.59,103.61,103.54,103.55,153858.0,98.1925,98.2115,98.1451,98.1546,153858.0
2017-08-16 15:55:00,103.55,103.58,103.28,103.34,731286.0,98.1546,98.1831,97.8987,97.9556,731286.0
2017-08-17 09:30:00,103.3,103.41,103.05,103.39,156626.0,97.9176,98.0219,97.6807,98.003,156626.0
2017-08-17 09:35:00,103.45,103.51,103.35,103.43,60115.0,98.0598,98.1167,97.965,98.0409,60115.0
2017-08-17 09:40:00,103.43,103.53,103.4,103.51,60461.0,98.0409,98.1357,98.0124,98.1167,60461.0
2017-08-17 09:45:00,103.5,103.54,103.39,103.43,62613.0,98.1072,98.1451,98.003,98.0409,62613.0
2017-08-17 09:50:00,103.44,103.44,103.29,103.34,43386.0,98.0504,98.0504,97.9082,97.9556,43386.0
2017-08-17 09:55:00,103.34,103.44,103.2,103.26,118265.0,97.9556,98.0504,97.8229,97.8797,118265.0
2017-08-17 10:00:00,103.27,103.27,103.01,103.07,124432.0,97.8892,97.8892,97.6428,97.6996,124432.0
2017-08-17 10:05:00,103.08,103.19,103.08,103.18,51855.0,97.7091,97.8134,97.7091,97.8039,51855.0
2017-08-17 10:10:00,103.17,103.2,103.09,103.1,89590.0,97.7944,97.8229,97.7186,97.7281,89590.0
2017-08-17 10:15:00,103.1,103.1,102.93,103.0,52847.0,97.7281,97.7281,97.5669,97.6333,52847.0
2017-08-17 10:20:00,102.99,103.02,102.88,103.01,45042.0,97.6238,97.6522,97.5195,97.6428,45042.0
2017-08-17 10:25:00,103.0,103.13,102.97,103.12,97282.0,97.6333,97.7565,97.6048,97.747,97282.0
2017-08-17 10:30:00,103.13,103.27,103.11,103.21,72491.0,97.7565,97.8892,97.7375,97.8323,72491.0
2017-08-17 10:35:00,103.21,103.25,103.17,103.24,64763.0,97.8323,97.8703,97.7944,97.8608,64763.0
2017-08-17 10:40:00,103.24,103.34,103.21,103.34,72401.0,97.8608,97.9556,97.8323,97.9556,72401.0
2017-08-17 10:45:00,103.33,103.34,103.25,103.29,49368.0,97.9461,97.9556,97.8703,97.9082,49368.0
2017-08-17 10:50:00,103.29,103.33,103.21,103.31,62084.0,97.9082,97.9461,97.8323,97.9271,62084.0
2017-08-17 10:55:00,103.31,103.35,103.26,103.31,47077.0,97.9271,97.965,97.8797,97.9271,47077.0
2017-08-17 11:00:00,103.32,103.41,103.32,103.37,41336.0,97.9366,98.0219,97.9366,97.984,41336.0
2017-08-17 11:05:00,103.38,103.48,103.37,103.44,20550.0,97.9935,98.0883,97.984,98.0504,20550.0
2017-08-17 11:10:00,103.44,103.5,103.4,103.42,29806.0,98.0504,98.1072,98.0124,98.0314,29806.0
2017-08-17 11:15:00,103.43,103.48,103.39,103.48,28343.0,98.0409,98.0883,98.003,98.0883,28343.0
2017-08-17 11:20:00,103.48,103.5,103.4,103.42,25461.0,98.0883,98.1072,98.0124,98.0314,25461.0
2017-08-17 11:25:00,103.43,103.46,103.36,103.37,18343.0,98.0409,98.0693,97.9745,97.984,18343.0
2017-08-17 11:30:00,103.38,103.41,103.32,103.36,27235.0,97.9935,98.0219,97.9366,97.9745,27235.0
2017-08-17 11:35:00,103.37,103.41,103.3,103.36,29298.0,97.984,98.0219,97.9176,97.9745,29298.0
2017-08-17 11:40:00,103.36,103.37,103.28,103.32,36800.0,97.9745,97.984,97.8987,97.9366,36800.0
2017-08-17 11:45:00,103.33,103.35,103.19,103.22,41745.0,97.9461,97.965,97.8134,97.8418,41745.0
2017-08-17 11:50:00,103.22,103.29,103.21,103.28,24780.0,97.8418,97.9082,97.8323,97.8987,24780.0
2017-08-17 11:55:00,103.29,103.29,103.21,103.22,22326.0,97.9082,97.9082,97.8323,97.8418,22326.0
2017-08-17 12:00:00,103.22,103.27,103.19,103.2,24696.0,97.8418,97.8892,97.8134,97.8229,24696.0
2017-08-17 12:05:00,103.21,103.21,103.09,103.1,34186.0,97.8323,97.8323,97.7186,97.7281,34186.0
2017-08-17 12:10:00,103.1,103.1,103.0,103.06,53630.0,97.7281,97.7281,97.6333,97.6902,53630.0
2017-08-17 12:15:00,103.05,103.07,102.97,103.05,52511.0,97.6807,97.6996,97.6048,97.6807,52511.0
2017-08-17 12:20:00,103.05,103.07,102.98,102.99,21152.0,97.6807,97.6996,97.6143,97.6238,21152.0
2017-08-17 12:25:00,102.98,102.98,102.88,102.92,38311.0,97.6143,97.6143,97.5195,97.5574,38311.0
2017-08-17 12:30:00,102.91,102.91,102.8,102.81,48842.0,97.548,97.548,97.4437,97.4532,48842.0
2017-08-17 12:35:00,102.8,102.97,102.79,102.97,32127.0,97.4437,97.6048,97.4342,97.6048,32127.0
2017-08-17 12:40:00,102.96,103.06,102.92,103.03,58297.0,97.5954,97.6902,97.5574,97.6617,58297.0
2017-08-17 12:45:00,103.02,103.11,103.01,103.06,32450.0,97.6522,97.7375,97.6428,97.6902,32450.0
2017-08-17 12:50:00,103.07,103.07,102.92,102.92,34124.0,97.6996,97.6996,97.5574,97.5574,34124.0
2017-08-17 12:55:00,102.92,102.98,102.82,102.85,48995.0,97.5574,97.6143,97.4627,97.4911,48995.0
2017-08-17 13:00:00,102.84,102.86,102.66,102.69,114749.0,97.4816,97.5006,97.311,97.3394,114749.0
2017-08-17 13:05:00,102.69,102.78,102.67,102.77,62452.0,97.3394,97.4247,97.3205,97.4153,62452.0
2017-08-17 13:10:00,102.79,102.81,102.69,102.75,44524.0,97.4342,97.4532,97.3394,97.3963,44524.0
2017-08-17 13:15:00,102.74,102.81,102.73,102.75,42194.0,97.3868,97.4532,97.3773,97.3963,42194.0
2017-08-17 13:20:00,102.74,102.81,102.72,102.78,36501.0,97.3868,97.4532,97.3679,97.4247,36501.0
2017-08-17 13:25:00,102.77,102.84,102.77,102.8,28257.0,97.4153,97.4816,97.4153,97.4437,28257.0
2017-08-17 13:30:00,102.81,102.86,102.77,102.79,53220.0,97.4532,97.5006,97.4153,97.4342,53220.0
2017-08-17 13:35:00,102.79,102.85,102.78,102.8,68359.0,97.4342,97.4911,97.4247,97.4437,68359.0
2017-08-17 13:40:00,102.8,102.83,102.72,102.77,53046.0,97.4437,97.4721,97.3679,97.4153,53046.0
2017-08-17 13:45:00,102.77,102.81,102.67,102.67,108060.0,97.4153,97.4532,97.3205,97.3205,108060.0
2017-08-17 13:50:00,102.67,102.72,102.65,102.7,52329.0,97.3205,97.3679,97.3015,97.3489,52329.0
2017-08-17 13:55:00,102.69,102.76,102.66,102.75,39105.0,97.3394,97.4058,97.311,97.3963,39105.0
2017-08-17 14:00:00,102.75,102.77,102.6,102.62,51798.0,97.3963,97.4153,97.2541,97.2731,51798.0
2017-08-17 14:05:00,102.62,102.74,102.61,102.73,37070.0,97.2731,97.3868,97.2636,97.3773,37070.0
2017-08-17 14:10:00,102.73,102.78,102.68,102.68,28948.0,97.3773,97.4247,97.33,97.33,28948.0
2017-08-17 14:15:00,102.68,102.68,102.52,102.55,52678.0,97.33,97.33,97.1783,97.2067,52678.0
2017-08-17 14:20:00,102.55,102.66,102.51,102.66,65805.0,97.2067,97.311,97.1688,97.311,65805.0
2017-08-17 14:25:00,102.66,102.74,102.6,102.67,41176.0,97.311,97.3868,97.2541,97.3205,41176.0
2017-08-17 14:30:00,102.67,102.71,102.59,102.64,38221.0,97.3205,97.3584,97.2446,97.292,38221.0
2017-08-17 14:35:00,102.63,102.7,102.59,102.59,36867.0,97.2826,97.3489,97.2446,97.2446,36867.0
2017-08-17 14:40:00,102.59,102.6,102.41,102.43,111778.0,97.2446,97.2541,97.074,97.093,111778.0
2017-08-17 14:45:00,102.43,102.54,102.39,102.54,58624.0,97.093,97.1972,97.0551,97.1972,58624.0
2017-08-17 14:50:00,102.54,102.57,102.42,102.52,40421.0,97.1972,97.2257,97.0835,97.1783,40421.0
2017-08-17 14:55:00,102.52,102.55,102.49,102.52,58041.0,97.1783,97.2067,97.1499,97.1783,58041.0
2017-08-17 15:00:00,102.52,102.54,102.4,102.45,63606.0,97.1783,97.1972,97.0645,97.1119,63606.0
2017-08-17 15:05:00,102.45,102.53,102.43,102.5,53503.0,97.1119,97.1878,97.093,97.1593,53503.0
2017-08-17 15:10:00,102.5,102.52,102.43,102.46,45688.0,97.1593,97.1783,97.093,97.1214,45688.0
2017-08-17 15:15:00,102.47,102.47,102.37,102.42,58310.0,97.1309,97.1309,97.0361,97.0835,58310.0
2017-08-17 15:20:00,102.41,102.47,102.35,102.38,55955.0,97.074,97.1309,97.0171,97.0456,55955.0
2017-08-17 15:25:00,102.38,102.46,102.34,102.36,74937.0,97.0456,97.1214,97.0077,97.0266,74937.0
2017-08-17 15:30:00,102.36,102.48,102.3,102.43,67428.0,97.0266,97.1404,96.9698,97.093,67428.0
2017-08-17 15:35:00,102.43,102.45,102.32,102.35,71710.0,97.093,97.1119,96.9887,97.0171,71710.0
2017-08-17 15:40:00,102.36,102.39,102.26,102.29,97838.0,97.0266,97.0551,96.9318,96.9603,97838.0
2017-08-17 15:45:00,102.29,102.33,102.23,102.24,89817.0,96.9603,96.9982,96.9034,96.9129,89817.0
2017-08-17 15:50:00,102.23,102.3,102.2,102.26,142222.0,96.9034,96.9698,96.875,96.9318,142222.0
2017-08-17 15:55:00,102.26,102.28,102.16,102.21,367302.0,96.9318,96.9508,96.837,96.8844,367302.0
2017-08-18 09:30:00,102.08,102.7,102.0,102.48,561135.0,96.7612,97.3489,96.6854,97.1404,561135.0
2017-08-18 09:35:00,102.46,102.55,102.24,102.3,69226.0,97.1214,97.2067,96.9129,96.9698,69226.0
2017-08-18 09:40:00,102.29,102.33,102.2,102.26,102551.0,96.9603,96.9982,96.875,96.9318,102551.0
2017-08-18 09:45:00,102.26,102.38,102.18,102.38,124041.0,96.9318,97.0456,96.856,97.0456,124041.0
2017-08-18 09:50:00,102.38,102.39,101.94,102.0,122665.0,97.0456,97.0551,96.6285,96.6854,122665.0
2017-08-18 09:55:00,102.0,102.08,101.96,101.98,65768.0,96.6854,96.7612,96.6475,96.6664,65768.0
2017-08-18 10:00:00,101.99,102.08,101.97,102.05,88656.0,96.6759,96.7612,96.6569,96.7328,88656.0
2017-08-18 10:05:00,102.05,102.13,102.04,102.09,58515.0,96.7328,96.8086,96.7233,96.7707,58515.0
2017-08-18 10:10:00,102.08,102.19,102.05,102.18,60455.0,96.7612,96.8655,96.7328,96.856,60455.0
2017-08-18 10:15:00,102.16,102.21,102.09,102.09,57299.0,96.837,96.8844,96.7707,96.7707,57299.0
2017-08-18 10:20:00,102.11,102.21,102.09,102.13,48812.0,96.7897,96.8844,96.7707,96.8086,48812.0
2017-08-18 10:25:00,102.13,102.19,102.07,102.14,67240.0,96.8086,96.8655,96.7517,96.8181,67240.0
2017-08-18 10:30:00,102.13,102.13,101.97,102.13,46312.0,96.8086,96.8086,96.6569,96.8086,46312.0
2017-08-18 10:35:00,102.15,102.24,102.13,102.17,46084.0,96.8276,96.9129,96.8086,96.8465,46084.0
2017-08-18 10:40:00,102.17,102.23,102.05,102.09,67335.0,96.8465,96.9034,96.7328,96.7707,67335.0
2017-08-18 10:45:00,102.1,102.13,102.03,102.06,36469.0,96.7802,96.8086,96.7138,96.7423,36469.0
2017-08-18 10:50:00,102.06,102.17,102.05,102.12,25225.0,96.7423,96.8465,96.7328,96.7991,25225.0
2017-08-18 10:55:00,102.13,102.21,102.13,102.17,23389.0,96.8086,96.8844,96.8086,96.8465,23389.0
2017-08-18 11:00:00,102.17,102.19,102.07,102.07,42456.0,96.8465,96.8655,96.7517,96.7517,42456.0
2017-08-18 11:05:00,102.06,102.07,101.97,102.01,74868.0,96.7423,96.7517,96.6569,96.6949,74868.0
2017-08-18 11:10:00,102.01,102.1,102.0,102.09,38197.0,96.6949,96.7802,96.6854,96.7707,38197.0
2017-08-18 11:15:00,102.09,102.37,102.09,102.35,48806.0,96.7707,97.0361,96.7707,97.0171,48806.0
2017-08-18 11:20:00,102.36,102.44,102.32,102.41,60395.0,97.0266,97.1025,96.9887,97.074,60395.0
2017-08-18 11:25:00,102.43,102.64,102.43,102.59,33558.0,97.093,97.292,97.093,97.2446,33558.0
2017-08-18 11:30:00,102.59,102.62,102.53,102.61,26590.0,97.2446,97.2731,97.1878,97.2636,26590.0
2017-08-18 11:35:00,102.61,102.62,102.57,102.59,28952.0,97.2636,97.2731,97.2257,97.2446,28952.0
2017-08-18 11:40:00,102.59,102.6,102.5,102.56,28132.0,97.2446,97.2541,97.1593,97.2162,28132.0
2017-08-18 11:45:00,102.58,102.69,102.55,102.67,28263.0,97.2352,97.3394,97.2067,97.3205,28263.0
2017-08-18 11:50:00,102.67,102.74,102.65,102.68,37448.0,97.3205,97.3868,97.3015,97.33,37448.0
2017-08-18 11:55:00,102.68,102.69,102.61,102.62,17450.0,97.33,97.3394,97.2636,97.2731,17450.0
2017-08-18 12:00:00,102.62,102.65,102.51,102.53,43254.0,97.2731,97.3015,97.1688,97.1878,43254.0
2017-08-18 12:05:00,102.53,102.72,102.53,102.71,53874.0,97.1878,97.3679,97.1878,97.3584,53874.0
2017-08-18 12:10:00,102.71,102.73,102.63,102.68,40864.0,97.3584,97.3773,97.2826,97.33,40864.0
2017-08-18 12:15:00,102.69,102.75,102.64,102.73,23659.0,97.3394,97.3963,97.292,97.3773,23659.0
2017-08-18 12:20:00,102.73,102.78,102.69,102.75,34792.0,97.3773,97.4247,97.3394,97.3963,34792.0
2017-08-18 12:25:00,102.75,102.9,102.73,102.9,46010.0,97.3963,97.5385,97.3773,97.5385,46010.0
2017-08-18 12:30:00,102.89,102.94,102.83,102.92,36646.0,97.529,97.5764,97.4721,97.5574,36646.0
2017-08-18 12:35:00,102.93,102.93,102.83,102.9,32213.0,97.5669,97.5669,97.4721,97.5385,32213.0
2017-08-18 12:40:00,102.9,103.06,102.89,102.92,71428.0,97.5385,97.6902,97.529,97.5574,71428.0
2017-08-18 12:45:00,102.91,102.99,102.83,102.98,40894.0,97.548,97.6238,97.4721,97.6143,40894.0
2017-08-18 12:50:00,102.99,103.08,102.95,103.08,50114.0,97.6238,97.7091,97.5859,97.7091,50114.0
2017-08-18 12:55:00,103.07,103.09,103.01,103.04,30664.0,97.6996,97.7186,97.6428,97.6712,30664.0
2017-08-18 13:00:00,103.03,103.09,102.91,102.97,43554.0,97.6617,97.7186,97.548,97.6048,43554.0
2017-08-18 13:05:00,102.97,103.04,102.96,102.98,30407.0,97.6048,97.6712,97.5954,97.6143,30407.0
2017-08-18 13:10:00,102.97,103.05,102.93,102.95,26155.0,97.6048,97.6807,97.5669,97.5859,26155.0
2017-08-18 13:15:00,102.95,103.01,102.91,102.94,31195.0,97.5859,97.6428,97.548,97.5764,31195.0
2017-08-18 13:20:00,102.94,102.98,102.91,102.93,26024.0,97.5764,97.6143,97.548,97.5669,26024.0
2017-08-18 13:25:00,102.93,102.97,102.92,102.94,19535.0,97.5669,97.6048,97.5574,97.5764,19535.0
2017-08-18 13:30:00,102.93,102.99,102.92,102.95,34522.0,97.5669,97.6238,97.5574,97.5859,34522.0
2017-08-18 13:35:00,102.94,102.94,102.82,102.83,36051.0,97.5764,97.5764,97.4627,97.4721,36051.0
2017-08-18 13:40:00,102.82,102.83,102.76,102.82,27604.0,97.4627,97.4721,97.4058,97.4627,27604.0
2017-08-18 13:45:00,102.81,102.88,102.8,102.86,20490.0,97.4532,97.5195,97.4437,97.5006,20490.0
2017-08-18 13:50:00,102.86,102.88,102.83,102.86,20769.0,97.5006,97.5195,97.4721,97.5006,20769.0
2017-08-18 13:55:00,102.85,102.88,102.75,102.76,34087.0,97.4911,97.5195,97.3963,97.4058,34087.0
2017-08-18 14:00:00,102.76,102.85,102.76,102.83,28734.0,97.4058,97.4911,97.4058,97.4721,28734.0
2017-08-18 14:05:00,102.84,102.89,102.83,102.89,31297.0,97.4816,97.529,97.4721,97.529,31297.0
2017-08-18 14:10:00,102.89,102.95,102.89,102.91,32659.0,97.529,97.5859,97.529,97.548,32659.0
2017-08-18 14:15:00,102.91,102.92,102.85,102.85,29406.0,97.548,97.5574,97.4911,97.4911,29406.0
2017-08-18 14:20:00,102.86,102.9,102.83,102.87,19424.0,97.5006,97.5385,97.4721,97.5101,19424.0
2017-08-18 14:25:00,102.87,102.96,102.87,102.91,37413.0,97.5101,97.5954,97.5101,97.548,37413.0
2017-08-18 14:30:00,102.91,102.96,102.89,102.89,22902.0,97.548,97.5954,97.529,97.529,22902.0
2017-08-18 14:35:00,102.9,102.94,102.88,102.89,23448.0,97.5385,97.5764,97.5195,97.529,23448.0
2017-08-18 14:40:00,102.89,102.9,102.84,102.89,20812.0,97.529,97.5385,97.4816,97.529,20812.0
2017-08-18 14:45:00,102.89,102.91,102.86,102.87,15190.0,97.529,97.548,97.5006,97.5101,15190.0
2017-08-18 14:50:00,102.87,102.87,102.82,102.84,18569.0,97.5101,97.5101,97.4627,97.4816,18569.0
2017-08-18 14:55:00,102.84,102.86,102.79,102.8,43077.0,97.4816,97.5006,97.4342,97.4437,43077.0
2017-08-18 15:00:00,102.81,102.83,102.79,102.8,23132.0,97.4532,97.4721,97.4342,97.4437,23132.0
2017-08-18 15:05:00,102.81,102.92,102.8,102.89,28634.0,97.4532,97.5574,97.4437,97.529,28634.0
2017-08-18 15:10:00,102.88,102.89,102.81,102.82,29062.0,97.5195,97.529,97.4532,97.4627,29062.0
2017-08-18 15:15:00,102.82,102.86,102.79,102.8,27788.0,97.4627,97.5006,97.4342,97.4437,27788.0
2017-08-18 15:20:00,102.81,102.84,102.68,102.71,55692.0,97.4532,97.4816,97.33,97.3584,55692.0
2017-08-18 15:25:00,102.7,102.8,102.7,102.8,29270.0,97.3489,97.4437,97.3489,97.4437,29270.0
2017-08-18 15:30:00,102.8,102.81,102.69,102.73,47635.0,97.4437,97.4532,97.3394,97.3773,47635.0
2017-08-18 15:35:00,102.72,102.81,102.71,102.77,52805.0,97.3679,97.4532,97.3584,97.4153,52805.0
2017-08-18 15:40:00,102.78,102.79,102.74,102.76,51965.0,97.4247,97.4342,97.3868,97.4058,51965.0
2017-08-18 15:45:00,102.76,102.79,102.68,102.68,78762.0,97.4058,97.4342,97.33,97.33,78762.0
2017-08-18 15:50:00,102.68,102.68,102.57,102.66,151442.0,97.33,97.33,97.2257,97.311,151442.0
2017-08-18 15:55:00,102.65,102.66,102.49,102.52,334558.0,97.3015,97.311,97.1499,97.1783,334558.0
2017-08-21 09:30:00,102.59,102.83,102.33,102.37,130989.0,97.2446,97.4721,96.9982,97.0361,130989.0
2017-08-21 09:35:00,102.42,102.75,102.36,102.75,66824.0,97.0835,97.3963,97.0266,97.3963,66824.0
2017-08-21 09:40:00,102.77,102.85,102.74,102.76,59731.0,97.4153,97.4911,97.3868,97.4058,59731.0
2017-08-21 09:45:00,102.75,102.9,102.73,102.84,72124.0,97.3963,97.5385,97.3773,97.4816,72124.0
2017-08-21 09:50:00,102.83,102.83,102.73,102.77,60665.0,97.4721,97.4721,97.3773,97.4153,60665.0
2017-08-21 09:55:00,102.76,102.77,102.6,102.69,67172.0,97.4058,97.4153,97.2541,97.3394,67172.0
2017-08-21 10:00:00,102.69,102.71,102.57,102.63,67632.0,97.3394,97.3584,97.2257,97.2826,67632.0
2017-08-21 10:05:00,102.61,102.73,102.6,102.72,62070.0,97.2636,97.3773,97.2541,97.3679,62070.0
2017-08-21 10:10:00,102.72,102.72,102.53,102.53,65678.0,97.3679,97.3679,97.1878,97.1878,65678.0
2017-08-21 10:15:00,102.53,102.64,102.5,102.6,52089.0,97.1878,97.292,97.1593,97.2541,52089.0
2017-08-21 10:20:00,102.6,102.61,102.51,102.61,65572.0,97.2541,97.2636,97.1688,97.2636,65572.0
2017-08-21 10:25:00,102.61,102.63,102.56,102.57,85580.0,97.2636,97.2826,97.2162,97.2257,85580.0
2017-08-21 10:30:00,102.57,102.67,102.5,102.64,72904.0,97.2257,97.3205,97.1593,97.292,72904.0
2017-08-21 10:35:00,102.65,102.69,102.6,102.61,55906.0,97.3015,97.3394,97.2541,97.2636,55906.0
2017-08-21 10:40:00,102.61,102.7,102.58,102.58,44299.0,97.2636,97.3489,97.2352,97.2352,44299.0
2017-08-21 10:45:00,102.59,102.65,102.56,102.6,53157.0,97.2446,97.3015,97.2162,97.2541,53157.0
2017-08-21 10:50:00,102.61,102.69,102.6,102.65,36398.0,97.2636,97.3394,97.2541,97.3015,36398.0
2017-08-21 10:55:00,102.65,102.69,102.61,102.69,41817.0,97.3015,97.3394,97.2636,97.3394,41817.0
2017-08-21 11:00:00,102.68,102.73,102.66,102.71,50161.0,97.33,97.3773,97.311,97.3584,50161.0
2017-08-21 11:05:00,102.72,102.76,102.71,102.75,59032.0,97.3679,97.4058,97.3584,97.3963,59032.0
2017-08-21 11:10:00,102.75,102.87,102.75,102.85,47462.0,97.3963,97.5101,97.3963,97.4911,47462.0
2017-08-21 11:15:00,102.85,102.99,102.83,102.98,52521.0,97.4911,97.6238,97.4721,97.6143,52521.0
2017-08-21 11:20:00,102.99,103.02,102.89,102.9,44126.0,97.6238,97.6522,97.529,97.5385,44126.0
2017-08-21 11:25:00,102.89,102.95,102.86,102.94,54386.0,97.529,97.5859,97.5006,97.5764,54386.0
2017-08-21 11:30:00,102.94,103.08,102.93,103.04,39262.0,97.5764,97.7091,97.5669,97.6712,39262.0
2017-08-21 11:35:00,103.04,103.06,102.96,103.03,32281.0,97.6712,97.6902,97.5954,97.6617,32281.0
2017-08-21 11:40:00,103.04,103.07,103.01,103.02,46175.0,97.6712,97.6996,97.6428,97.6522,46175.0
2017-08-21 11:45:00,103.02,103.07,103.0,103.03,38241.0,97.6522,97.6996,97.6333,97.6617,38241.0
2017-08-21 11:50:00,103.03,103.04,102.91,102.95,34816.0,97.6617,97.6712,97.548,97.5859,34816.0
2017-08-21 11:55:00,102.94,103.01,102.91,102.98,27605.0,97.5764,97.6428,97.548,97.6143,27605.0
2017-08-21 12:00:00,102.98,103.03,102.97,103.0,45280.0,97.6143,97.6617,97.6048,97.6333,45280.0
2017-08-21 12:05:00,102.99,103.03,102.96,102.98,24108.0,97.6238,97.6617,97.5954,97.6143,24108.0
2017-08-21 12:10:00,102.99,103.02,102.97,102.99,18409.0,97.6238,97.6522,97.6048,97.6238,18409.0
2017-08-21 12:15:00,102.99,103.0,102.96,102.96,26934.0,97.6238,97.6333,97.5954,97.5954,26934.0
2017-08-21 12:20:00,102.96,103.12,102.96,103.12,45104.0,97.5954,97.747,97.5954,97.747,45104.0
2017-08-21 12:25:00,103.12,103.19,103.1,103.11,39429.0,97.747,97.8134,97.7281,97.7375,39429.0
2017-08-21 12:30:00,103.11,103.19,103.07,103.19,30675.0,97.7375,97.8134,97.6996,97.8134,30675.0
2017-08-21 12:35:00,103.18,103.19,103.09,103.12,26270.0,97.8039,97.8134,97.7186,97.747,26270.0
2017-08-21 12:40:00,103.11,103.12,102.99,103.04,21109.0,97.7375,97.747,97.6238,97.6712,21109.0
2017-08-21 12:45:00,103.03,103.04,102.94,102.97,27779.0,97.6617,97.6712,97.5764,97.6048,27779.0
2017-08-21 12:50:00,102.96,103.02,102.95,103.0,18681.0,97.5954,97.6522,97.5859,97.6333,18681.0
2017-08-21 12:55:00,103.0,103.07,103.0,103.06,23295.0,97.6333,97.6996,97.6333,97.6902,23295.0
2017-08-21 13:00:00,103.06,103.1,103.05,103.09,28538.0,97.6902,97.7281,97.6807,97.7186,28538.0
2017-08-21 13:05:00,103.09,103.13,103.09,103.09,23031.0,97.7186,97.7565,97.7186,97.7186,23031.0
2017-08-21 13:10:00,103.09,103.14,103.05,103.08,31620.0,97.7186,97.766,97.6807,97.7091,31620.0
2017-08-21 13:15:00,103.08,103.09,103.04,103.06,23984.0,97.7091,97.7186,97.6712,97.6902,23984.0
2017-08-21 13:20:00,103.06,103.1,103.05,103.09,25950.0,97.6902,97.7281,97.6807,97.7186,25950.0
2017-08-21 13:25:00,103.09,103.1,103.03,103.05,22785.0,97.7186,97.7281,97.6617,97.6807,22785.0
2017-08-21 13:30:00,103.05,103.13,103.05,103.12,15720.0,97.6807,97.7565,97.6807,97.747,15720.0
2017-08-21 13:35:00,103.11,103.11,103.04,103.05,30508.0,97.7375,97.7375,97.6712,97.6807,30508.0
2017-08-21 13:40:00,103.06,103.06,103.01,103.06,28405.0,97.6902,97.6902,97.6428,97.6902,28405.0
2017-08-21 13:45:00,103.05,103.16,103.05,103.15,30205.0,97.6807,97.7849,97.6807,97.7755,30205.0
2017-08-21 13:50:00,103.15,103.16,103.04,103.09,30508.0,97.7755,97.7849,97.6712,97.7186,30508.0
2017-08-21 13:55:00,103.08,103.1,103.04,103.08,24030.0,97.7091,97.7281,97.6712,97.7091,24030.0
2017-08-21 14:00:00,103.07,103.15,103.07,103.13,45559.0,97.6996,97.7755,97.6996,97.7565,45559.0
2017-08-21 14:05:00,103.12,103.16,103.12,103.14,31739.0,97.747,97.7849,97.747,97.766,31739.0
2017-08-21 14:10:00,103.14,103.16,103.06,103.16,50878.0,97.766,97.7849,97.6902,97.7849,50878.0
2017-08-21 14:15:00,103.15,103.15,103.11,103.13,34359.0,97.7755,97.7755,97.7375,97.7565,34359.0
2017-08-21 14:20:00,103.13,103.16,103.1,103.16,50188.0,97.7565,97.7849,97.7281,97.7849,50188.0
2017-08-21 14:25:00,103.15,103.23,103.14,103.21,48447.0,97.7755,97.8513,97.766,97.8323,48447.0
2017-08-21 14:30:00,103.21,103.25,103.12,103.14,51711.0,97.8323,97.8703,97.747,97.766,51711.0
2017-08-21 14:35:00,103.13,103.23,103.13,103.21,51651.0,97.7565,97.8513,97.7565,97.8323,51651.0
2017-08-21 14:40:00,103.2,103.21,103.15,103.18,36597.0,97.8229,97.8323,97.7755,97.8039,36597.0
2017-08-21 14:45:00,103.18,103.27,103.18,103.26,29798.0,97.8039,97.8892,97.8039,97.8797,29798.0
2017-08-21 14:50:00,103.26,103.31,103.25,103.29,45683.0,97.8797,97.9271,97.8703,97.9082,45683.0
2017-08-21 14:55:00,103.28,103.29,103.18,103.22,50977.0,97.8987,97.9082,97.8039,97.8418,50977.0
2017-08-21 15:00:00,103.21,103.28,103.19,103.23,49644.0,97.8323,97.8987,97.8134,97.8513,49644.0
2017-08-21 15:05:00,103.22,103.27,103.21,103.22,37924.0,97.8418,97.8892,97.8323,97.8418,37924.0
2017-08-21 15:10:00,103.23,103.23,103.07,103.13,51195.0,97.8513,97.8513,97.6996,97.7565,51195.0
2017-08-21 15:15:00,103.13,103.14,103.07,103.13,39784.0,97.7565,97.766,97.6996,97.7565,39784.0
2017-08-21 15:20:00,103.13,103.21,103.12,103.19,53646.0,97.7565,97.8323,97.747,97.8134,53646.0
2017-08-21 15:25:00,103.18,103.26,103.18,103.23,50936.0,97.8039,97.8797,97.8039,97.8513,50936.0
2017-08-21 15:30:00,103.23,103.29,103.2,103.2,40384.0,97.8513,97.9082,97.8229,97.8229,40384.0
2017-08-21 15:35:00,103.2,103.25,103.19,103.23,62948.0,97.8229,97.8703,97.8134,97.8513,62948.0
2017-08-21 15:40:00,103.23,103.24,103.15,103.18,84669.0,97.8513,97.8608,97.7755,97.8039,84669.0
2017-08-21 15:45:00,103.18,103.23,103.17,103.2,71010.0,97.8039,97.8513,97.7944,97.8229,71010.0
2017-08-21 15:50:00,103.2,103.24,103.18,103.2,129017.0,97.8229,97.8608,97.8039,97.8229,129017.0
2017-08-21 15:55:00,103.2,103.35,103.18,103.22,348768.0,97.8229,97.965,97.8039,97.8418,348768.0
2017-08-22 09:30:00,103.44,103.61,103.39,103.51,122973.0,98.0504,98.2115,98.003,98.1167,122973.0
2017-08-22 09:35:00,103.49,103.74,103.37,103.45,71481.0,98.0978,98.3347,97.984,98.0598,71481.0
2017-08-22 09:40:00,103.44,103.46,103.35,103.45,68487.0,98.0504,98.0693,97.965,98.0598,68487.0
2017-08-22 09:45:00,103.47,103.65,103.46,103.63,49829.0,98.0788,98.2494,98.0693,98.2305,49829.0
2017-08-22 09:50:00,103.63,103.66,103.44,103.51,55968.0,98.2305,98.2589,98.0504,98.1167,55968.0
2017-08-22 09:55:00,103.53,103.58,103.45,103.46,35199.0,98.1357,98.1831,98.0598,98.0693,35199.0
2017-08-22 10:00:00,103.47,103.63,103.47,103.51,54920.0,98.0788,98.2305,98.0788,98.1167,54920.0
2017-08-22 10:05:00,103.52,103.6,103.47,103.48,57520.0,98.1262,98.202,98.0788,98.0883,57520.0
2017-08-22 10:10:00,103.47,103.52,103.42,103.49,41310.0,98.0788,98.1262,98.0314,98.0978,41310.0
2017-08-22 10:15:00,103.5,103.51,103.38,103.39,77714.0,98.1072,98.1167,97.9935,98.003,77714.0
2017-08-22 10:20:00,103.4,103.45,103.38,103.42,74860.0,98.0124,98.0598,97.9935,98.0314,74860.0
2017-08-22 10:25:00,103.41,103.44,103.38,103.39,38681.0,98.0219,98.0504,97.9935,98.003,38681.0
2017-08-22 10:30:00,103.39,103.47,103.38,103.45,44486.0,98.003,98.0788,97.9935,98.0598,44486.0
2017-08-22 10:35:00,103.46,103.47,103.4,103.47,31014.0,98.0693,98.0788,98.0124,98.0788,31014.0
2017-08-22 10:40:00,103.46,103.47,103.3,103.32,45169.0,98.0693,98.0788,97.9176,97.9366,45169.0
2017-08-22 10:45:00,103.31,103.38,103.3,103.38,22939.0,97.9271,97.9935,97.9176,97.9935,22939.0
2017-08-22 10:50:00,103.38,103.38,103.26,103.31,49819.0,97.9935,97.9935,97.8797,97.9271,49819.0
2017-08-22 10:55:00,103.3,103.31,103.26,103.27,25111.0,97.9176,97.9271,97.8797,97.8892,25111.0
2017-08-22 11:00:00,103.28,103.34,103.19,103.2,59937.0,97.8987,97.9556,97.8134,97.8229,59937.0
2017-08-22 11:05:00,103.19,103.22,103.14,103.19,55133.0,97.8134,97.8418,97.766,97.8134,55133.0
2017-08-22 11:10:00,103.18,103.25,103.17,103.25,27051.0,97.8039,97.8703,97.7944,97.8703,27051.0
2017-08-22 11:15:00,103.25,103.26,103.14,103.18,64174.0,97.8703,97.8797,97.766,97.8039,64174.0
2017-08-22 11:20:00,103.19,103.24,103.14,103.24,80399.0,97.8134,97.8608,97.766,97.8608,80399.0
2017-08-22 11:25:00,103.24,103.29,103.18,103.18,40485.0,97.8608,97.9082,97.8039,97.8039,40485.0
2017-08-22 11:30:00,103.19,103.31,103.18,103.23,40575.0,97.8134,97.9271,97.8039,97.8513,40575.0
2017-08-22 11:35:00,103.24,103.31,103.24,103.26,62915.0,97.8608,97.9271,97.8608,97.8797,62915.0
2017-08-22 11:40:00,103.27,103.32,103.24,103.28,52045.0,97.8892,97.9366,97.8608,97.8987,52045.0
2017-08-22 11:45:00,103.28,103.32,103.26,103.28,26694.0,97.8987,97.9366,97.8797,97.8987,26694.0
2017-08-22 11:50:00,103.27,103.28,103.23,103.23,22707.0,97.8892,97.8987,97.8513,97.8513,22707.0
2017-08-22 11:55:00,103.24,103.25,103.23,103.25,25307.0,97.8608,97.8703,97.8513,97.8703,25307.0
2017-08-22 12:00:00,103.25,103.36,103.24,103.36,77774.0,97.8703,97.9745,97.8608,97.9745,77774.0
2017-08-22 12:05:00,103.36,103.44,103.35,103.4,39017.0,97.9745,98.0504,97.965,98.0124,39017.0
2017-08-22 12:10:00,103.4,103.46,103.39,103.45,27801.0,98.0124,98.0693,98.003,98.0598,27801.0
2017-08-22 12:15:00,103.45,103.47,103.44,103.44,46271.0,98.0598,98.0788,98.0504,98.0504,46271.0
2017-08-22 12:20:00,103.44,103.48,103.43,103.43,26520.0,98.0504,98.0883,98.0409,98.0409,26520.0
2017-08-22 12:25:00,103.43,103.45,103.4,103.42,33302.0,98.0409,98.0598,98.0124,98.0314,33302.0
2017-08-22 12:30:00,103.42,103.46,103.4,103.43,42472.0,98.0314,98.0693,98.0124,98.0409,42472.0
2017-08-22 12:35:00,103.44,103.49,103.43,103.48,30376.0,98.0504,98.0978,98.0409,98.0883,30376.0
2017-08-22 12:40:00,103.48,103.5,103.46,103.5,29327.0,98.0883,98.1072,98.0693,98.1072,29327.0
2017-08-22 12:45:00,103.49,103.57,103.48,103.56,24702.0,98.0978,98.1736,98.0883,98.1641,24702.0
2017-08-22 12:50:00,103.55,103.59,103.54,103.59,25755.0,98.1546,98.1925,98.1451,98.1925,25755.0
2017-08-22 12:55:00,103.58,103.63,103.58,103.63,64030.0,98.1831,98.2305,98.1831,98.2305,64030.0
2017-08-22 13:00:00,103.63,103.7,103.61,103.69,43685.0,98.2305,98.2968,98.2115,98.2873,43685.0
2017-08-22 13:05:00,103.7,103.76,103.69,103.75,61449.0,98.2968,98.3537,98.2873,98.3442,61449.0
2017-08-22 13:10:00,103.75,103.77,103.74,103.75,44391.0,98.3442,98.3632,98.3347,98.3442,44391.0
2017-08-22 13:15:00,103.75,103.86,103.74,103.86,57761.0,98.3442,98.4485,98.3347,98.4485,57761.0
2017-08-22 13:20:00,103.85,103.89,103.85,103.87,39086.0,98.439,98.4769,98.439,98.458,39086.0
2017-08-22 13:25:00,103.87,103.95,103.87,103.91,37349.0,98.458,98.5338,98.458,98.4959,37349.0
2017-08-22 13:30:00,103.92,103.97,103.91,103.96,41467.0,98.5053,98.5527,98.4959,98.5433,41467.0
2017-08-22 13:35:00,103.96,103.99,103.94,103.94,63290.0,98.5433,98.5717,98.5243,98.5243,63290.0
2017-08-22 13:40:00,103.94,103.94,103.8,103.83,56694.0,98.5243,98.5243,98.3916,98.42,56694.0
2017-08-22 13:45:00,103.84,103.92,103.84,103.89,24664.0,98.4295,98.5053,98.4295,98.4769,24664.0
2017-08-22 13:50:00,103.89,103.95,103.89,103.9,24354.0,98.4769,98.5338,98.4769,98.4864,24354.0
2017-08-22 13:55:00,103.91,103.91,103.84,103.9,30259.0,98.4959,98.4959,98.4295,98.4864,30259.0
2017-08-22 14:00:00,103.91,103.94,103.85,103.89,49785.0,98.4959,98.5243,98.439,98.4769,49785.0
2017-08-22 14:05:00,103.9,103.95,103.89,103.92,54689.0,98.4864,98.5338,98.4769,98.5053,54689.0
2017-08-22 14:10:00,103.93,103.98,103.92,103.95,48693.0,98.5148,98.5622,98.5053,98.5338,48693.0
2017-08-22 14:15:00,103.95,103.98,103.93,103.98,44663.0,98.5338,98.5622,98.5148,98.5622,44663.0
2017-08-22 14:20:00,103.97,104.03,103.96,103.96,105326.0,98.5527,98.6096,98.5433,98.5433,105326.0
2017-08-22 14:25:00,103.96,104.01,103.95,103.98,67333.0,98.5433,98.5907,98.5338,98.5622,67333.0
2017-08-22 14:30:00,103.97,104.05,103.93,104.03,44399.0,98.5527,98.6286,98.5148,98.6096,44399.0
2017-08-22 14:35:00,104.04,104.04,103.97,103.97,42944.0,98.6191,98.6191,98.5527,98.5527,42944.0
2017-08-22 14:40:00,103.98,104.0,103.93,104.0,38899.0,98.5622,98.5812,98.5148,98.5812,38899.0
2017-08-22 14:45:00,103.99,104.04,103.96,103.98,53441.0,98.5717,98.6191,98.5433,98.5622,53441.0
2017-08-22 14:50:00,103.98,104.06,103.94,104.04,36903.0,98.5622,98.6381,98.5243,98.6191,36903.0
2017-08-22 14:55:00,104.05,104.05,104.0,104.01,36558.0,98.6286,98.6286,98.5812,98.5907,36558.0
2017-08-22 15:00:00,104.0,104.06,104.0,104.06,54328.0,98.5812,98.6381,98.5812,98.6381,54328.0
2017-08-22 15:05:00,104.06,104.06,104.0,104.05,38752.0,98.6381,98.6381,98.5812,98.6286,38752.0
2017-08-22 15:10:00,104.06,104.12,104.06,104.1,76793.0,98.6381,98.6949,98.6381,98.676,76793.0
2017-08-22 15:15:00,104.1,104.1,104.02,104.03,36631.0,98.676,98.676,98.6001,98.6096,36631.0
2017-08-22 15:20:00,104.03,104.07,104.0,104.01,50570.0,98.6096,98.6475,98.5812,98.5907,50570.0
2017-08-22 15:25:00,104.01,104.06,103.98,103.98,52549.0,98.5907,98.6381,98.5622,98.5622,52549.0
2017-08-22 15:30:00,103.98,104.05,103.98,104.02,54706.0,98.5622,98.6286,98.5622,98.6001,54706.0
2017-08-22 15:35:00,104.02,104.03,104.0,104.02,42993.0,98.6001,98.6096,98.5812,98.6001,42993.0
2017-08-22 15:40:00,104.02,104.1,104.0,104.09,98770.0,98.6001,98.676,98.5812,98.6665,98770.0
2017-08-22 15:45:00,104.09,104.16,104.09,104.13,67513.0,98.6665,98.7328,98.6665,98.7044,67513.0
2017-08-22 15:50:00,104.13,104.2,104.08,104.19,152138.0,98.7044,98.7708,98.657,98.7613,152138.0
2017-08-22 15:55:00,104.18,104.2,104.03,104.07,290589.0,98.7518,98.7708,98.6096,98.6475,290589.0
2017-08-23 09:30:00,103.77,103.97,103.5,103.55,194061.0,98.3632,98.5527,98.1072,98.1546,194061.0
2017-08-23 09:35:00,103.57,103.78,103.56,103.7,51008.0,98.1736,98.3726,98.1641,98.2968,51008.0
2017-08-23 09:40:00,103.69,103.74,103.39,103.47,95546.0,98.2873,98.3347,98.003,98.0788,95546.0
2017-08-23 09:45:00,103.47,103.67,103.41,103.67,91725.0,98.0788,98.2684,98.0219,98.2684,91725.0
2017-08-23 09:50:00,103.67,103.71,103.5,103.69,47501.0,98.2684,98.3063,98.1072,98.2873,47501.0
2017-08-23 09:55:00,103.69,103.74,103.61,103.64,36212.0,98.2873,98.3347,98.2115,98.2399,36212.0
2017-08-23 10:00:00,103.63,103.64,103.54,103.59,50477.0,98.2305,98.2399,98.1451,98.1925,50477.0
2017-08-23 10:05:00,103.6,103.65,103.39,103.4,61264.0,98.202,98.2494,98.003,98.0124,61264.0
2017-08-23 10:10:00,103.4,103.54,103.4,103.54,41703.0,98.0124,98.1451,98.0124,98.1451,41703.0
2017-08-23 10:15:00,103.54,103.66,103.54,103.61,34518.0,98.1451,98.2589,98.1451,98.2115,34518.0
2017-08-23 10:20:00,103.62,103.68,103.6,103.61,32425.0,98.221,98.2779,98.202,98.2115,32425.0
2017-08-23 10:25:00,103.6,103.62,103.41,103.42,40211.0,98.202,98.221,98.0219,98.0314,40211.0
2017-08-23 10:30:00,103.45,103.51,103.38,103.42,44477.0,98.0598,98.1167,97.9935,98.0314,44477.0
2017-08-23 10:35:00,103.42,103.47,103.4,103.44,37724.0,98.0314,98.0788,98.0124,98.0504,37724.0
2017-08-23 10:40:00,103.45,103.47,103.35,103.35,83041.0,98.0598,98.0788,97.965,97.965,83041.0
2017-08-23 10:45:00,103.35,103.4,103.32,103.4,68116.0,97.965,98.0124,97.9366,98.0124,68116.0
2017-08-23 10:50:00,103.39,103.43,103.35,103.36,34701.0,98.003,98.0409,97.965,97.9745,34701.0
2017-08-23 10:55:00,103.36,103.37,103.23,103.29,64979.0,97.9745,97.984,97.8513,97.9082,64979.0
2017-08-23 11:00:00,103.3,103.34,103.27,103.34,52696.0,97.9176,97.9556,97.8892,97.9556,52696.0
2017-08-23 11:05:00,103.34,103.36,103.28,103.29,41773.0,97.9556,97.9745,97.8987,97.9082,41773.0
2017-08-23 11:10:00,103.3,103.33,103.21,103.23,91912.0,97.9176,97.9461,97.8323,97.8513,91912.0
2017-08-23 11:15:00,103.23,103.37,103.23,103.35,40878.0,97.8513,97.984,97.8513,97.965,40878.0
2017-08-23 11:20:00,103.35,103.48,103.31,103.45,36697.0,97.965,98.0883,97.9271,98.0598,36697.0
2017-08-23 11:25:00,103.46,103.52,103.43,103.48,47778.0,98.0693,98.1262,98.0409,98.0883,47778.0
2017-08-23 11:30:00,103.48,103.55,103.47,103.55,35106.0,98.0883,98.1546,98.0788,98.1546,35106.0
2017-08-23 11:35:00,103.55,103.55,103.46,103.53,47839.0,98.1546,98.1546,98.0693,98.1357,47839.0
2017-08-23 11:40:00,103.53,103.57,103.5,103.52,23349.0,98.1357,98.1736,98.1072,98.1262,23349.0
2017-08-23 11:45:00,103.53,103.58,103.51,103.54,23273.0,98.1357,98.1831,98.1167,98.1451,23273.0
2017-08-23 11:50:00,103.55,103.56,103.51,103.55,22347.0,98.1546,98.1641,98.1167,98.1546,22347.0
2017-08-23 11:55:00,103.55,103.57,103.52,103.53,21397.0,98.1546,98.1736,98.1262,98.1357,21397.0
2017-08-23 12:00:00,103.52,103.57,103.52,103.56,27076.0,98.1262,98.1736,98.1262,98.1641,27076.0
2017-08-23 12:05:00,103.56,103.6,103.53,103.55,22512.0,98.1641,98.202,98.1357,98.1546,22512.0
2017-08-23 12:10:00,103.55,103.56,103.51,103.53,22000.0,98.1546,98.1641,98.1167,98.1357,22000.0
2017-08-23 12:15:00,103.53,103.57,103.48,103.48,69479.0,98.1357,98.1736,98.0883,98.0883,69479.0
2017-08-23 12:20:00,103.48,103.49,103.36,103.37,41598.0,98.0883,98.0978,97.9745,97.984,41598.0
2017-08-23 12:25:00,103.36,103.36,103.27,103.29,57946.0,97.9745,97.9745,97.8892,97.9082,57946.0
2017-08-23 12:30:00,103.29,103.37,103.29,103.32,25018.0,97.9082,97.984,97.9082,97.9366,25018.0
2017-08-23 12:35:00,103.31,103.34,103.28,103.29,48419.0,97.9271,97.9556,97.8987,97.9082,48419.0
2017-08-23 12:40:00,103.28,103.3,103.25,103.3,29266.0,97.8987,97.9176,97.8703,97.9176,29266.0
2017-08-23 12:45:00,103.3,103.3,103.21,103.25,39705.0,97.9176,97.9176,97.8323,97.8703,39705.0
2017-08-23 12:50:00,103.26,103.26,103.21,103.24,35781.0,97.8797,97.8797,97.8323,97.8608,35781.0
2017-08-23 12:55:00,103.24,103.3,103.22,103.3,44150.0,97.8608,97.9176,97.8418,97.9176,44150.0
2017-08-23 13:00:00,103.3,103.33,103.28,103.31,26552.0,97.9176,97.9461,97.8987,97.9271,26552.0
2017-08-23 13:05:00,103.3,103.33,103.27,103.32,31160.0,97.9176,97.9461,97.8892,97.9366,31160.0
2017-08-23 13:10:00,103.32,103.33,103.26,103.29,37892.0,97.9366,97.9461,97.8797,97.9082,37892.0
2017-08-23 13:15:00,103.29,103.3,103.17,103.17,55611.0,97.9082,97.9176,97.7944,97.7944,55611.0
2017-08-23 13:20:00,103.17,103.22,103.16,103.2,31342.0,97.7944,97.8418,97.7849,97.8229,31342.0
2017-08-23 13:25:00,103.21,103.21,103.18,103.21,16044.0,97.8323,97.8323,97.8039,97.8323,16044.0
2017-08-23 13:30:00,103.21,103.21,103.16,103.16,21996.0,97.8323,97.8323,97.7849,97.7849,21996.0
2017-08-23 13:35:00,103.17,103.19,103.12,103.19,53373.0,97.7944,97.8134,97.747,97.8134,53373.0
2017-08-23 13:40:00,103.19,103.22,103.17,103.17,36225.0,97.8134,97.8418,97.7944,97.7944,36225.0
2017-08-23 13:45:00,103.17,103.19,103.0,103.01,84074.0,97.7944,97.8134,97.6333,97.6428,84074.0
2017-08-23 13:50:00,103.02,103.06,102.99,103.05,49647.0,97.6522,97.6902,97.6238,97.6807,49647.0
2017-08-23 13:55:00,103.06,103.06,103.0,103.05,39497.0,97.6902,97.6902,97.6333,97.6807,39497.0
2017-08-23 14:00:00,103.05,103.12,103.05,103.11,29295.0,97.6807,97.747,97.6807,97.7375,29295.0
2017-08-23 14:05:00,103.11,103.15,103.07,103.12,27609.0,97.7375,97.7755,97.6996,97.747,27609.0
2017-08-23 14:10:00,103.13,103.23,103.1,103.22,43823.0,97.7565,97.8513,97.7281,97.8418,43823.0
2017-08-23 14:15:00,103.22,103.23,103.13,103.15,24682.0,97.8418,97.8513,97.7565,97.7755,24682.0
2017-08-23 14:20:00,103.14,103.15,103.08,103.08,36743.0,97.766,97.7755,97.7091,97.7091,36743.0
2017-08-23 14:25:00,103.08,103.09,103.02,103.07,34294.0,97.7091,97.7186,97.6522,97.6996,34294.0
2017-08-23 14:30:00,103.07,103.19,103.05,103.15,49281.0,97.6996,97.8134,97.6807,97.7755,49281.0
2017-08-23 14:35:00,103.15,103.17,103.12,103.12,23972.0,97.7755,97.7944,97.747,97.747,23972.0
2017-08-23 14:40:00,103.11,103.18,103.11,103.15,27587.0,97.7375,97.8039,97.7375,97.7755,27587.0
2017-08-23 14:45:00,103.14,103.17,103.12,103.15,26906.0,97.766,97.7944,97.747,97.7755,26906.0
2017-08-23 14:50:00,103.15,103.2,103.14,103.15,25736.0,97.7755,97.8229,97.766,97.7755,25736.0
2017-08-23 14:55:00,103.15,103.19,103.14,103.16,35771.0,97.7755,97.8134,97.766,97.7849,35771.0
2017-08-23 15:00:00,103.17,103.2,103.14,103.14,28372.0,97.7944,97.8229,97.766,97.766,28372.0
2017-08-23 15:05:00,103.14,103.24,103.14,103.22,41989.0,97.766,97.8608,97.766,97.8418,41989.0
2017-08-23 15:10:00,103.22,103.23,103.14,103.15,43458.0,97.8418,97.8513,97.766,97.7755,43458.0
2017-08-23 15:15:00,103.15,103.22,103.14,103.2,40815.0,97.7755,97.8418,97.766,97.8229,40815.0
2017-08-23 15:20:00,103.2,103.21,103.17,103.2,34103.0,97.8229,97.8323,97.7944,97.8229,34103.0
2017-08-23 15:25:00,103.21,103.25,103.17,103.18,41441.0,97.8323,97.8703,97.7944,97.8039,41441.0
2017-08-23 15:30:00,103.19,103.21,103.16,103.19,43500.0,97.8134,97.8323,97.7849,97.8134,43500.0
2017-08-23 15:35:00,103.2,103.26,103.16,103.23,66554.0,97.8229,97.8797,97.7849,97.8513,66554.0
2017-08-23 15:40:00,103.22,103.28,103.19,103.22,76686.0,97.8418,97.8987,97.8134,97.8418,76686.0
2017-08-23 15:45:00,103.22,103.22,103.12,103.16,90799.0,97.8418,97.8418,97.747,97.7849,90799.0
2017-08-23 15:50:00,103.15,103.2,103.12,103.18,129115.0,97.7755,97.8229,97.747,97.8039,129115.0
2017-08-23 15:55:00,103.18,103.25,103.15,103.16,272821.0,97.8039,97.8703,97.7755,97.7849,272821.0
2017-08-24 09:30:00,103.32,103.51,103.19,103.35,125338.0,97.9366,98.1167,97.8134,97.965,125338.0
2017-08-24 09:35:00,103.36,103.46,103.21,103.22,43322.0,97.9745,98.0693,97.8323,97.8418,43322.0
2017-08-24 09:40:00,103.2,103.2,103.03,103.05,51961.0,97.8229,97.8229,97.6617,97.6807,51961.0
2017-08-24 09:45:00,103.07,103.22,103.03,103.04,42078.0,97.6996,97.8418,97.6617,97.6712,42078.0
2017-08-24 09:50:00,103.04,103.1,102.91,102.99,106497.0,97.6712,97.7281,97.548,97.6238,106497.0
2017-08-24 09:55:00,102.95,102.96,102.84,102.87,55027.0,97.5859,97.5954,97.4816,97.5101,55027.0
2017-08-24 10:00:00,102.86,102.94,102.78,102.93,67447.0,97.5006,97.5764,97.4247,97.5669,67447.0
2017-08-24 10:05:00,102.93,103.02,102.89,103.01,57941.0,97.5669,97.6522,97.529,97.6428,57941.0
2017-08-24 10:10:00,103.01,103.06,102.89,103.05,81423.0,97.6428,97.6902,97.529,97.6807,81423.0
2017-08-24 10:15:00,103.06,103.09,102.97,102.97,39017.0,97.6902,97.7186,97.6048,97.6048,39017.0
2017-08-24 10:20:00,102.97,103.04,102.96,103.0,36501.0,97.6048,97.6712,97.5954,97.6333,36501.0
2017-08-24 10:25:00,103.0,103.04,102.98,102.98,31832.0,97.6333,97.6712,97.6143,97.6143,31832.0
2017-08-24 10:30:00,102.99,103.09,102.97,103.08,27233.0,97.6238,97.7186,97.6048,97.7091,27233.0
2017-08-24 10:35:00,103.08,103.2,103.08,103.17,46823.0,97.7091,97.8229,97.7091,97.7944,46823.0
2017-08-24 10:40:00,103.16,103.18,103.09,103.13,22520.0,97.7849,97.8039,97.7186,97.7565,22520.0
2017-08-24 10:45:00,103.12,103.17,103.08,103.1,35179.0,97.747,97.7944,97.7091,97.7281,35179.0
2017-08-24 10:50:00,103.11,103.18,103.11,103.13,27803.0,97.7375,97.8039,97.7375,97.7565,27803.0
2017-08-24 10:55:00,103.12,103.27,103.11,103.18,51353.0,97.747,97.8892,97.7375,97.8039,51353.0
2017-08-24 11:00:00,103.19,103.2,103.13,103.16,20428.0,97.8134,97.8229,97.7565,97.7849,20428.0
2017-08-24 11:05:00,103.15,103.22,103.14,103.2,21126.0,97.7755,97.8418,97.766,97.8229,21126.0
2017-08-24 11:10:00,103.21,103.21,103.03,103.03,27982.0,97.8323,97.8323,97.6617,97.6617,27982.0
2017-08-24 11:15:00,103.03,103.03,102.85,102.95,89003.0,97.6617,97.6617,97.4911,97.5859,89003.0
2017-08-24 11:20:00,102.96,102.96,102.88,102.91,52284.0,97.5954,97.5954,97.5195,97.548,52284.0
2017-08-24 11:25:00,102.9,102.9,102.72,102.78,76314.0,97.5385,97.5385,97.3679,97.4247,76314.0
2017-08-24 11:30:00,102.79,102.8,102.64,102.68,50933.0,97.4342,97.4437,97.292,97.33,50933.0
2017-08-24 11:35:00,102.68,102.77,102.65,102.69,55764.0,97.33,97.4153,97.3015,97.3394,55764.0
2017-08-24 11:40:00,102.7,102.81,102.69,102.8,35203.0,97.3489,97.4532,97.3394,97.4437,35203.0
2017-08-24 11:45:00,102.81,102.88,102.79,102.85,22096.0,97.4532,97.5195,97.4342,97.4911,22096.0
2017-08-24 11:50:00,102.86,102.89,102.81,102.85,29441.0,97.5006,97.529,97.4532,97.4911,29441.0
2017-08-24 11:55:00,102.85,102.86,102.79,102.82,26985.0,97.4911,97.5006,97.4342,97.4627,26985.0
2017-08-24 12:00:00,102.83,102.9,102.81,102.85,34382.0,97.4721,97.5385,97.4532,97.4911,34382.0
2017-08-24 12:05:00,102.84,102.91,102.84,102.89,28423.0,97.4816,97.548,97.4816,97.529,28423.0
2017-08-24 12:10:00,102.9,102.98,102.9,102.92,45912.0,97.5385,97.6143,97.5385,97.5574,45912.0
2017-08-24 12:15:00,102.92,102.98,102.87,102.96,33765.0,97.5574,97.6143,97.5101,97.5954,33765.0
2017-08-24 12:20:00,102.96,102.96,102.9,102.9,36592.0,97.5954,97.5954,97.5385,97.5385,36592.0
2017-08-24 12:25:00,102.9,102.96,102.9,102.93,25246.0,97.5385,97.5954,97.5385,97.5669,25246.0
2017-08-24 12:30:00,102.94,103.03,102.93,102.95,56472.0,97.5764,97.6617,97.5669,97.5859,56472.0
2017-08-24 12:35:00,102.94,102.94,102.87,102.9,26900.0,97.5764,97.5764,97.5101,97.5385,26900.0
2017-08-24 12:40:00,102.91,102.97,102.9,102.97,24133.0,97.548,97.6048,97.5385,97.6048,24133.0
2017-08-24 12:45:00,102.96,103.01,102.9,103.0,19038.0,97.5954,97.6428,97.5385,97.6333,19038.0
2017-08-24 12:50:00,103.01,103.04,102.99,103.02,25807.0,97.6428,97.6712,97.6238,97.6522,25807.0
2017-08-24 12:55:00,103.02,103.05,103.0,103.0,15596.0,97.6522,97.6807,97.6333,97.6333,15596.0
2017-08-24 13:00:00,103.0,103.05,102.97,103.05,21112.0,97.6333,97.6807,97.6048,97.6807,21112.0
2017-08-24 13:05:00,103.05,103.08,102.99,103.0,17827.0,97.6807,97.7091,97.6238,97.6333,17827.0
2017-08-24 13:10:00,103.01,103.17,103.01,103.13,30801.0,97.6428,97.7944,97.6428,97.7565,30801.0
2017-08-24 13:15:00,103.13,103.23,103.13,103.21,52145.0,97.7565,97.8513,97.7565,97.8323,52145.0
2017-08-24 13:20:00,103.21,103.22,103.18,103.21,17493.0,97.8323,97.8418,97.8039,97.8323,17493.0
2017-08-24 13:25:00,103.21,103.21,103.15,103.17,15348.0,97.8323,97.8323,97.7755,97.7944,15348.0
2017-08-24 13:30:00,103.18,103.2,103.13,103.18,26672.0,97.8039,97.8229,97.7565,97.8039,26672.0
2017-08-24 13:35:00,103.18,103.19,103.13,103.15,25319.0,97.8039,97.8134,97.7565,97.7755,25319.0
2017-08-24 13:40:00,103.15,103.17,103.1,103.12,24553.0,97.7755,97.7944,97.7281,97.747,24553.0
2017-08-24 13:45:00,103.13,103.16,103.1,103.11,31146.0,97.7565,97.7849,97.7281,97.7375,31146.0
2017-08-24 13:50:00,103.12,103.16,103.11,103.14,23865.0,97.747,97.7849,97.7375,97.766,23865.0
2017-08-24 13:55:00,103.14,103.17,103.13,103.14,36752.0,97.766,97.7944,97.7565,97.766,36752.0
2017-08-24 14:00:00,103.14,103.26,103.14,103.24,40892.0,97.766,97.8797,97.766,97.8608,40892.0
2017-08-24 14:05:00,103.24,103.24,103.11,103.2,33338.0,97.8608,97.8608,97.7375,97.8229,33338.0
2017-08-24 14:10:00,103.2,103.21,103.12,103.14,19047.0,97.8229,97.8323,97.747,97.766,19047.0
2017-08-24 14:15:00,103.15,103.26,103.15,103.26,24211.0,97.7755,97.8797,97.7755,97.8797,24211.0
2017-08-24 14:20:00,103.25,103.29,103.22,103.27,34586.0,97.8703,97.9082,97.8418,97.8892,34586.0
2017-08-24 14:25:00,103.27,103.3,103.2,103.21,34671.0,97.8892,97.9176,97.8229,97.8323,34671.0
2017-08-24 14:30:00,103.21,103.25,103.17,103.22,38163.0,97.8323,97.8703,97.7944,97.8418,38163.0
2017-08-24 14:35:00,103.23,103.27,103.2,103.21,24526.0,97.8513,97.8892,97.8229,97.8323,24526.0
2017-08-24 14:40:00,103.22,103.23,103.2,103.21,17628.0,97.8418,97.8513,97.8229,97.8323,17628.0
2017-08-24 14:45:00,103.21,103.24,103.16,103.17,18308.0,97.8323,97.8608,97.7849,97.7944,18308.0
2017-08-24 14:50:00,103.17,103.24,103.15,103.23,30831.0,97.7944,97.8608,97.7755,97.8513,30831.0
2017-08-24 14:55:00,103.23,103.24,103.19,103.23,26220.0,97.8513,97.8608,97.8134,97.8513,26220.0
2017-08-24 15:00:00,103.24,103.26,103.17,103.18,24229.0,97.8608,97.8797,97.7944,97.8039,24229.0
2017-08-24 15:05:00,103.18,103.22,103.17,103.2,27365.0,97.8039,97.8418,97.7944,97.8229,27365.0
2017-08-24 15:10:00,103.2,103.2,103.16,103.17,27826.0,97.8229,97.8229,97.7849,97.7944,27826.0
2017-08-24 15:15:00,103.17,103.29,103.17,103.28,38086.0,97.7944,97.9082,97.7944,97.8987,38086.0
2017-08-24 15:20:00,103.28,103.33,103.22,103.28,44701.0,97.8987,97.9461,97.8418,97.8987,44701.0
2017-08-24 15:25:00,103.28,103.35,103.27,103.32,38409.0,97.8987,97.965,97.8892,97.9366,38409.0
2017-08-24 15:30:00,103.32,103.35,103.3,103.31,56244.0,97.9366,97.965,97.9176,97.9271,56244.0
2017-08-24 15:35:00,103.31,103.35,103.26,103.34,56806.0,97.9271,97.965,97.8797,97.9556,56806.0
2017-08-24 15:40:00,103.35,103.37,103.25,103.3,47455.0,97.965,97.984,97.8703,97.9176,47455.0
2017-08-24 15:45:00,103.29,103.3,103.18,103.19,54486.0,97.9082,97.9176,97.8039,97.8134,54486.0
2017-08-24 15:50:00,103.18,103.25,103.16,103.23,72420.0,97.8039,97.8703,97.7849,97.8513,72420.0
2017-08-24 15:55:00,103.22,103.28,103.2,103.22,154006.0,97.8418,97.8987,97.8229,97.8418,154006.0
2017-08-25 09:30:00,103.65,103.81,103.56,103.76,122743.0,98.2494,98.4011,98.1641,98.3537,122743.0
2017-08-25 09:35:00,103.75,103.8,103.54,103.6,75185.0,98.3442,98.3916,98.1451,98.202,75185.0
2017-08-25 09:40:00,103.61,103.78,103.61,103.75,36531.0,98.2115,98.3726,98.2115,98.3442,36531.0
2017-08-25 09:45:00,103.74,103.74,103.48,103.52,46634.0,98.3347,98.3347,98.0883,98.1262,46634.0
2017-08-25 09:50:00,103.52,103.73,103.52,103.72,51666.0,98.1262,98.3252,98.1262,98.3158,51666.0
2017-08-25 09:55:00,103.72,103.77,103.67,103.7,53771.0,98.3158,98.3632,98.2684,98.2968,53771.0
2017-08-25 10:00:00,103.68,103.88,103.68,103.75,51342.0,98.2779,98.4674,98.2779,98.3442,51342.0
2017-08-25 10:05:00,103.75,103.83,103.73,103.79,37179.0,98.3442,98.42,98.3252,98.3821,37179.0
2017-08-25 10:10:00,103.78,103.81,103.72,103.72,29553.0,98.3726,98.4011,98.3158,98.3158,29553.0
2017-08-25 10:15:00,103.73,103.76,103.59,103.72,44006.0,98.3252,98.3537,98.1925,98.3158,44006.0
2017-08-25 10:20:00,103.72,103.78,103.69,103.73,38609.0,98.3158,98.3726,98.2873,98.3252,38609.0
2017-08-25 10:25:00,103.72,103.73,103.65,103.7,28550.0,98.3158,98.3252,98.2494,98.2968,28550.0
2017-08-25 10:30:00,103.7,103.71,103.55,103.59,31145.0,98.2968,98.3063,98.1546,98.1925,31145.0
2017-08-25 10:35:00,103.6,103.67,103.6,103.64,31209.0,98.202,98.2684,98.202,98.2399,31209.0
2017-08-25 10:40:00,103.64,103.64,103.53,103.55,33357.0,98.2399,98.2399,98.1357,98.1546,33357.0
2017-08-25 10:45:00,103.54,103.54,103.44,103.44,27872.0,98.1451,98.1451,98.0504,98.0504,27872.0
2017-08-25 10:50:00,103.44,103.47,103.4,103.45,32960.0,98.0504,98.0788,98.0124,98.0598,32960.0
2017-08-25 10:55:00,103.45,103.51,103.44,103.45,48159.0,98.0598,98.1167,98.0504,98.0598,48159.0
2017-08-25 11:00:00,103.44,103.45,103.29,103.33,51450.0,98.0504,98.0598,97.9082,97.9461,51450.0
2017-08-25 11:05:00,103.33,103.42,103.28,103.4,50946.0,97.9461,98.0314,97.8987,98.0124,50946.0
2017-08-25 11:10:00,103.4,103.41,103.31,103.37,40027.0,98.0124,98.0219,97.9271,97.984,40027.0
2017-08-25 11:15:00,103.35,103.39,103.29,103.35,48759.0,97.965,98.003,97.9082,97.965,48759.0
2017-08-25 11:20:00,103.36,103.39,103.32,103.34,33714.0,97.9745,98.003,97.9366,97.9556,33714.0
2017-08-25 11:25:00,103.34,103.36,103.27,103.29,38351.0,97.9556,97.9745,97.8892,97.9082,38351.0
2017-08-25 11:30:00,103.28,103.33,103.15,103.23,45727.0,97.8987,97.9461,97.7755,97.8513,45727.0
2017-08-25 11:35:00,103.22,103.3,103.2,103.22,35546.0,97.8418,97.9176,97.8229,97.8418,35546.0
2017-08-25 11:40:00,103.22,103.27,103.18,103.24,52689.0,97.8418,97.8892,97.8039,97.8608,52689.0
2017-08-25 11:45:00,103.23,103.38,103.23,103.37,30258.0,97.8513,97.9935,97.8513,97.984,30258.0
2017-08-25 11:50:00,103.37,103.41,103.29,103.4,34280.0,97.984,98.0219,97.9082,98.0124,34280.0
2017-08-25 11:55:00,103.41,103.49,103.38,103.45,60427.0,98.0219,98.0978,97.9935,98.0598,60427.0
2017-08-25 12:00:00,103.45,103.53,103.43,103.49,47959.0,98.0598,98.1357,98.0409,98.0978,47959.0
2017-08-25 12:05:00,103.49,103.53,103.45,103.52,45483.0,98.0978,98.1357,98.0598,98.1262,45483.0
2017-08-25 12:10:00,103.53,103.57,103.5,103.57,24160.0,98.1357,98.1736,98.1072,98.1736,24160.0
2017-08-25 12:15:00,103.58,103.58,103.47,103.5,43951.0,98.1831,98.1831,98.0788,98.1072,43951.0
2017-08-25 12:20:00,103.51,103.53,103.47,103.52,20135.0,98.1167,98.1357,98.0788,98.1262,20135.0
2017-08-25 12:25:00,103.53,103.53,103.46,103.46,49567.0,98.1357,98.1357,98.0693,98.0693,49567.0
2017-08-25 12:30:00,103.46,103.47,103.37,103.41,58416.0,98.0693,98.0788,97.984,98.0219,58416.0
2017-08-25 12:35:00,103.41,103.44,103.33,103.4,23617.0,98.0219,98.0504,97.9461,98.0124,23617.0
2017-08-25 12:40:00,103.4,103.43,103.35,103.36,22324.0,98.0124,98.0409,97.965,97.9745,22324.0
2017-08-25 12:45:00,103.34,103.37,103.3,103.32,21162.0,97.9556,97.984,97.9176,97.9366,21162.0
2017-08-25 12:50:00,103.33,103.4,103.33,103.39,19798.0,97.9461,98.0124,97.9461,98.003,19798.0
2017-08-25 12:55:00,103.39,103.4,103.33,103.35,26870.0,98.003,98.0124,97.9461,97.965,26870.0
2017-08-25 13:00:00,103.35,103.43,103.34,103.41,21082.0,97.965,98.0409,97.9556,98.0219,21082.0
2017-08-25 13:05:00,103.41,103.45,103.4,103.44,16403.0,98.0219,98.0598,98.0124,98.0504,16403.0
2017-08-25 13:10:00,103.44,103.47,103.41,103.43,25836.0,98.0504,98.0788,98.0219,98.0409,25836.0
2017-08-25 13:15:00,103.43,103.49,103.36,103.39,91025.0,98.0409,98.0978,97.9745,98.003,91025.0
2017-08-25 13:20:00,103.39,103.39,103.31,103.35,32837.0,98.003,98.003,97.9271,97.965,32837.0
2017-08-25 13:25:00,103.35,103.37,103.3,103.36,65193.0,97.965,97.984,97.9176,97.9745,65193.0
2017-08-25 13:30:00,103.35,103.39,103.34,103.36,32230.0,97.965,98.003,97.9556,97.9745,32230.0
2017-08-25 13:35:00,103.37,103.38,103.36,103.37,16362.0,97.984,97.9935,97.9745,97.984,16362.0
2017-08-25 13:40:00,103.38,103.42,103.37,103.41,26839.0,97.9935,98.0314,97.984,98.0219,26839.0
2017-08-25 13:45:00,103.42,103.44,103.37,103.37,31195.0,98.0314,98.0504,97.984,97.984,31195.0
2017-08-25 13:50:00,103.36,103.42,103.35,103.41,23588.0,97.9745,98.0314,97.965,98.0219,23588.0
2017-08-25 13:55:00,103.41,103.41,103.37,103.38,43840.0,98.0219,98.0219,97.984,97.9935,43840.0
2017-08-25 14:00:00,103.38,103.45,103.37,103.42,30644.0,97.9935,98.0598,97.984,98.0314,30644.0
2017-08-25 14:05:00,103.42,103.44,103.4,103.41,26402.0,98.0314,98.0504,98.0124,98.0219,26402.0
2017-08-25 14:10:00,103.41,103.42,103.4,103.4,52596.0,98.0219,98.0314,98.0124,98.0124,52596.0
2017-08-25 14:15:00,103.41,103.46,103.38,103.45,57111.0,98.0219,98.0693,97.9935,98.0598,57111.0
2017-08-25 14:20:00,103.45,103.52,103.45,103.52,28989.0,98.0598,98.1262,98.0598,98.1262,28989.0
2017-08-25 14:25:00,103.52,103.52,103.43,103.46,48915.0,98.1262,98.1262,98.0409,98.0693,48915.0
2017-08-25 14:30:00,103.47,103.52,103.46,103.52,28532.0,98.0788,98.1262,98.0693,98.1262,28532.0
2017-08-25 14:35:00,103.52,103.54,103.45,103.46,40425.0,98.1262,98.1451,98.0598,98.0693,40425.0
2017-08-25 14:40:00,103.47,103.52,103.45,103.52,25724.0,98.0788,98.1262,98.0598,98.1262,25724.0
2017-08-25 14:45:00,103.52,103.53,103.46,103.53,25361.0,98.1262,98.1357,98.0693,98.1357,25361.0
2017-08-25 14:50:00,103.53,103.53,103.46,103.51,36415.0,98.1357,98.1357,98.0693,98.1167,36415.0
2017-08-25 14:55:00,103.51,103.53,103.48,103.5,33339.0,98.1167,98.1357,98.0883,98.1072,33339.0
2017-08-25 15:00:00,103.5,103.54,103.42,103.47,51545.0,98.1072,98.1451,98.0314,98.0788,51545.0
2017-08-25 15:05:00,103.48,103.55,103.46,103.55,51756.0,98.0883,98.1546,98.0693,98.1546,51756.0
2017-08-25 15:10:00,103.55,103.61,103.52,103.55,70764.0,98.1546,98.2115,98.1262,98.1546,70764.0
2017-08-25 15:15:00,103.55,103.59,103.5,103.58,61875.0,98.1546,98.1925,98.1072,98.1831,61875.0
2017-08-25 15:20:00,103.59,103.62,103.55,103.55,61352.0,98.1925,98.221,98.1546,98.1546,61352.0
2017-08-25 15:25:00,103.56,103.57,103.52,103.57,42031.0,98.1641,98.1736,98.1262,98.1736,42031.0
2017-08-25 15:30:00,103.57,103.59,103.49,103.52,57273.0,98.1736,98.1925,98.0978,98.1262,57273.0
2017-08-25 15:35:00,103.52,103.52,103.44,103.45,51478.0,98.1262,98.1262,98.0504,98.0598,51478.0
2017-08-25 15:40:00,103.45,103.55,103.45,103.52,63751.0,98.0598,98.1546,98.0598,98.1262,63751.0
2017-08-25 15:45:00,103.51,103.51,103.45,103.5,91129.0,98.1167,98.1167,98.0598,98.1072,91129.0
2017-08-25 15:50:00,103.51,103.52,103.45,103.5,106692.0,98.1167,98.1262,98.0598,98.1072,106692.0
2017-08-25 15:55:00,103.5,103.5,103.37,103.43,223456.0,98.1072,98.1072,97.984,98.0409,223456.0
2017-08-28 09:30:00,103.65,103.73,103.53,103.54,110025.0,98.2494,98.3252,98.1357,98.1451,110025.0
2017-08-28 09:35:00,103.55,103.67,103.45,103.52,56205.0,98.1546,98.2684,98.0598,98.1262,56205.0
2017-08-28 09:40:00,103.51,103.55,103.44,103.5,44680.0,98.1167,98.1546,98.0504,98.1072,44680.0
2017-08-28 09:45:00,103.5,103.57,103.46,103.51,53185.0,98.1072,98.1736,98.0693,98.1167,53185.0
2017-08-28 09:50:00,103.53,103.54,103.26,103.31,79337.0,98.1357,98.1451,97.8797,97.9271,79337.0
2017-08-28 09:55:00,103.29,103.48,103.28,103.41,35439.0,97.9082,98.0883,97.8987,98.0219,35439.0
2017-08-28 10:00:00,103.4,103.42,103.31,103.38,29652.0,98.0124,98.0314,97.9271,97.9935,29652.0
2017-08-28 10:05:00,103.38,103.5,103.38,103.43,23765.0,97.9935,98.1072,97.9935,98.0409,23765.0
2017-08-28 10:10:00,103.44,103.47,103.39,103.45,26148.0,98.0504,98.0788,98.003,98.0598,26148.0
2017-08-28 10:15:00,103.45,103.47,103.4,103.45,19734.0,98.0598,98.0788,98.0124,98.0598,19734.0
2017-08-28 10:20:00,103.46,103.49,103.43,103.48,34992.0,98.0693,98.0978,98.0409,98.0883,34992.0
2017-08-28 10:25:00,103.48,103.48,103.37,103.39,31264.0,98.0883,98.0883,97.984,98.003,31264.0
2017-08-28 10:30:00,103.39,103.41,103.34,103.39,34644.0,98.003,98.0219,97.9556,98.003,34644.0
2017-08-28 10:35:00,103.39,103.43,103.38,103.4,29687.0,98.003,98.0409,97.9935,98.0124,29687.0
2017-08-28 10:40:00,103.4,103.51,103.39,103.51,33737.0,98.0124,98.1167,98.003,98.1167,33737.0
2017-08-28 10:45:00,103.51,103.53,103.46,103.49,38932.0,98.1167,98.1357,98.0693,98.0978,38932.0
2017-08-28 10:50:00,103.49,103.56,103.49,103.56,71467.0,98.0978,98.1641,98.0978,98.1641,71467.0
2017-08-28 10:55:00,103.57,103.6,103.52,103.53,30542.0,98.1736,98.202,98.1262,98.1357,30542.0
2017-08-28 11:00:00,103.53,103.57,103.53,103.54,34321.0,98.1357,98.1736,98.1357,98.1451,34321.0
2017-08-28 11:05:00,103.55,103.58,103.52,103.58,33389.0,98.1546,98.1831,98.1262,98.1831,33389.0
2017-08-28 11:10:00,103.59,103.65,103.59,103.59,34086.0,98.1925,98.2494,98.1925,98.1925,34086.0
2017-08-28 11:15:00,103.59,103.67,103.58,103.65,18381.0,98.1925,98.2684,98.1831,98.2494,18381.0
2017-08-28 11:20:00,103.65,103.65,103.57,103.58,26332.0,98.2494,98.2494,98.1736,98.1831,26332.0
2017-08-28 11:25:00,103.57,103.63,103.56,103.63,26570.0,98.1736,98.2305,98.1641,98.2305,26570.0
2017-08-28 11:30:00,103.63,103.65,103.61,103.64,24246.0,98.2305,98.2494,98.2115,98.2399,24246.0
2017-08-28 11:35:00,103.64,103.64,103.53,103.62,38775.0,98.2399,98.2399,98.1357,98.221,38775.0
2017-08-28 11:40:00,103.62,103.63,103.59,103.6,18834.0,98.221,98.2305,98.1925,98.202,18834.0
2017-08-28 11:45:00,103.6,103.68,103.6,103.62,39311.0,98.202,98.2779,98.202,98.221,39311.0
2017-08-28 11:50:00,103.62,103.73,103.62,103.71,26860.0,98.221,98.3252,98.221,98.3063,26860.0
2017-08-28 11:55:00,103.71,103.74,103.68,103.69,28053.0,98.3063,98.3347,98.2779,98.2873,28053.0
2017-08-28 12:00:00,103.7,103.7,103.66,103.7,21042.0,98.2968,98.2968,98.2589,98.2968,21042.0
2017-08-28 12:05:00,103.7,103.73,103.68,103.69,24468.0,98.2968,98.3252,98.2779,98.2873,24468.0
2017-08-28 12:10:00,103.69,103.72,103.67,103.71,20566.0,98.2873,98.3158,98.2684,98.3063,20566.0
2017-08-28 12:15:00,103.71,103.72,103.66,103.69,20384.0,98.3063,98.3158,98.2589,98.2873,20384.0
2017-08-28 12:20:00,103.69,103.72,103.59,103.6,31864.0,98.2873,98.3158,98.1925,98.202,31864.0
2017-08-28 12:25:00,103.61,103.66,103.6,103.63,12620.0,98.2115,98.2589,98.202,98.2305,12620.0
2017-08-28 12:30:00,103.64,103.69,103.61,103.68,11902.0,98.2399,98.2873,98.2115,98.2779,11902.0
2017-08-28 12:35:00,103.68,103.69,103.6,103.61,30744.0,98.2779,98.2873,98.202,98.2115,30744.0
2017-08-28 12:40:00,103.61,103.63,103.49,103.53,36768.0,98.2115,98.2305,98.0978,98.1357,36768.0
2017-08-28 12:45:00,103.51,103.51,103.46,103.51,21738.0,98.1167,98.1167,98.0693,98.1167,21738.0
2017-08-28 12:50:00,103.51,103.52,103.44,103.47,30957.0,98.1167,98.1262,98.0504,98.0788,30957.0
2017-08-28 12:55:00,103.48,103.52,103.47,103.5,27054.0,98.0883,98.1262,98.0788,98.1072,27054.0
2017-08-28 13:00:00,103.5,103.55,103.49,103.54,15692.0,98.1072,98.1546,98.0978,98.1451,15692.0
2017-08-28 13:05:00,103.53,103.57,103.53,103.57,15788.0,98.1357,98.1736,98.1357,98.1736,15788.0
2017-08-28 13:10:00,103.58,103.6,103.57,103.57,12652.0,98.1831,98.202,98.1736,98.1736,12652.0
2017-08-28 13:15:00,103.58,103.64,103.57,103.64,16274.0,98.1831,98.2399,98.1736,98.2399,16274.0
2017-08-28 13:20:00,103.63,103.64,103.59,103.59,28091.0,98.2305,98.2399,98.1925,98.1925,28091.0
2017-08-28 13:25:00,103.59,103.6,103.56,103.59,20601.0,98.1925,98.202,98.1641,98.1925,20601.0
2017-08-28 13:30:00,103.59,103.62,103.57,103.6,22039.0,98.1925,98.221,98.1736,98.202,22039.0
2017-08-28 13:35:00,103.6,103.62,103.59,103.59,25979.0,98.202,98.221,98.1925,98.1925,25979.0
2017-08-28 13:40:00,103.59,103.65,103.59,103.62,34662.0,98.1925,98.2494,98.1925,98.221,34662.0
2017-08-28 13:45:00,103.61,103.68,103.61,103.68,20301.0,98.2115,98.2779,98.2115,98.2779,20301.0
2017-08-28 13:50:00,103.67,103.67,103.63,103.67,21792.0,98.2684,98.2684,98.2305,98.2684,21792.0
2017-08-28 13:55:00,103.67,103.73,103.63,103.72,43138.0,98.2684,98.3252,98.2305,98.3158,43138.0
2017-08-28 14:00:00,103.72,103.78,103.71,103.76,42483.0,98.3158,98.3726,98.3063,98.3537,42483.0
2017-08-28 14:05:00,103.75,103.77,103.69,103.69,21180.0,98.3442,98.3632,98.2873,98.2873,21180.0
2017-08-28 14:10:00,103.7,103.77,103.69,103.76,38293.0,98.2968,98.3632,98.2873,98.3537,38293.0
2017-08-28 14:15:00,103.76,103.78,103.72,103.78,24618.0,98.3537,98.3726,98.3158,98.3726,24618.0
2017-08-28 14:20:00,103.77,103.78,103.74,103.77,35372.0,98.3632,98.3726,98.3347,98.3632,35372.0
2017-08-28 14:25:00,103.78,103.79,103.75,103.79,39062.0,98.3726,98.3821,98.3442,98.3821,39062.0
2017-08-28 14:30:00,103.79,103.79,103.72,103.73,33519.0,98.3821,98.3821,98.3158,98.3252,33519.0
2017-08-28 14:35:00,103.73,103.76,103.71,103.76,26283.0,98.3252,98.3537,98.3063,98.3537,26283.0
2017-08-28 14:40:00,103.75,103.77,103.73,103.76,25986.0,98.3442,98.3632,98.3252,98.3537,25986.0
2017-08-28 14:45:00,103.75,103.76,103.7,103.76,40269.0,98.3442,98.3537,98.2968,98.3537,40269.0
2017-08-28 14:50:00,103.75,103.76,103.72,103.72,22136.0,98.3442,98.3537,98.3158,98.3158,22136.0
2017-08-28 14:55:00,103.72,103.76,103.69,103.76,39692.0,98.3158,98.3537,98.2873,98.3537,39692.0
2017-08-28 15:00:00,103.76,103.83,103.75,103.82,45002.0,98.3537,98.42,98.3442,98.4106,45002.0
2017-08-28 15:05:00,103.82,103.83,103.75,103.76,39907.0,98.4106,98.42,98.3442,98.3537,39907.0
2017-08-28 15:10:00,103.75,103.77,103.64,103.64,45523.0,98.3442,98.3632,98.2399,98.2399,45523.0
2017-08-28 15:15:00,103.64,103.67,103.6,103.64,60143.0,98.2399,98.2684,98.202,98.2399,60143.0
2017-08-28 15:20:00,103.64,103.7,103.61,103.7,29372.0,98.2399,98.2968,98.2115,98.2968,29372.0
2017-08-28 15:25:00,103.7,103.74,103.67,103.73,44253.0,98.2968,98.3347,98.2684,98.3252,44253.0
2017-08-28 15:30:00,103.73,103.78,103.71,103.77,64150.0,98.3252,98.3726,98.3063,98.3632,64150.0
2017-08-28 15:35:00,103.77,103.78,103.64,103.65,94013.0,98.3632,98.3726,98.2399,98.2494,94013.0
2017-08-28 15:40:00,103.65,103.75,103.6,103.75,73675.0,98.2494,98.3442,98.202,98.3442,73675.0
2017-08-28 15:45:00,103.75,103.75,103.67,103.68,44845.0,98.3442,98.3442,98.2684,98.2779,44845.0
2017-08-28 15:50:00,103.69,103.75,103.69,103.7,53669.0,98.2873,98.3442,98.2873,98.2968,53669.0
2017-08-28 15:55:00,103.7,103.76,103.69,103.76,131807.0,98.2968,98.3537,98.2873,98.3537,131807.0
2017-08-29 09:30:00,102.92,103.16,102.64,103.13,306879.0,97.5574,97.7849,97.292,97.7565,306879.0
2017-08-29 09:35:00,103.15,103.41,103.14,103.32,80348.0,97.7755,98.0219,97.766,97.9366,80348.0
2017-08-29 09:40:00,103.33,103.42,103.26,103.33,69405.0,97.9461,98.0314,97.8797,97.9461,69405.0
2017-08-29 09:45:00,103.36,103.54,103.36,103.52,70714.0,97.9745,98.1451,97.9745,98.1262,70714.0
2017-08-29 09:50:00,103.52,103.56,103.45,103.48,44477.0,98.1262,98.1641,98.0598,98.0883,44477.0
2017-08-29 09:55:00,103.48,103.76,103.46,103.74,69947.0,98.0883,98.3537,98.0693,98.3347,69947.0
2017-08-29 10:00:00,103.75,103.77,103.59,103.65,56142.0,98.3442,98.3632,98.1925,98.2494,56142.0
2017-08-29 10:05:00,103.64,103.64,103.52,103.61,64463.0,98.2399,98.2399,98.1262,98.2115,64463.0
2017-08-29 10:10:00,103.61,103.67,103.59,103.62,60529.0,98.2115,98.2684,98.1925,98.221,60529.0
2017-08-29 10:15:00,103.62,103.68,103.54,103.58,50491.0,98.221,98.2779,98.1451,98.1831,50491.0
2017-08-29 10:20:00,103.57,103.6,103.49,103.55,45566.0,98.1736,98.202,98.0978,98.1546,45566.0
2017-08-29 10:25:00,103.56,103.65,103.56,103.59,28290.0,98.1641,98.2494,98.1641,98.1925,28290.0
2017-08-29 10:30:00,103.59,103.75,103.59,103.7,81125.0,98.1925,98.3442,98.1925,98.2968,81125.0
2017-08-29 10:35:00,103.68,103.69,103.61,103.63,50054.0,98.2779,98.2873,98.2115,98.2305,50054.0
2017-08-29 10:40:00,103.63,103.65,103.56,103.63,64992.0,98.2305,98.2494,98.1641,98.2305,64992.0
2017-08-29 10:45:00,103.64,103.71,103.64,103.69,30300.0,98.2399,98.3063,98.2399,98.2873,30300.0
2017-08-29 10:50:00,103.69,103.8,103.68,103.74,32024.0,98.2873,98.3916,98.2779,98.3347,32024.0
2017-08-29 10:55:00,103.73,103.74,103.66,103.7,26499.0,98.3252,98.3347,98.2589,98.2968,26499.0
2017-08-29 11:00:00,103.7,103.78,103.68,103.78,28686.0,98.2968,98.3726,98.2779,98.3726,28686.0
2017-08-29 11:05:00,103.78,103.85,103.76,103.85,41495.0,98.3726,98.439,98.3537,98.439,41495.0
2017-08-29 11:10:00,103.85,103.85,103.73,103.74,26040.0,98.439,98.439,98.3252,98.3347,26040.0
2017-08-29 11:15:00,103.74,103.87,103.72,103.86,36642.0,98.3347,98.458,98.3158,98.4485,36642.0
2017-08-29 11:20:00,103.87,103.91,103.85,103.86,54509.0,98.458,98.4959,98.439,98.4485,54509.0
2017-08-29 11:25:00,103.87,103.87,103.81,103.83,44491.0,98.458,98.458,98.4011,98.42,44491.0
2017-08-29 11:30:00,103.84,103.87,103.76,103.77,57302.0,98.4295,98.458,98.3537,98.3632,57302.0
2017-08-29 11:35:00,103.77,103.83,103.76,103.82,35127.0,98.3632,98.42,98.3537,98.4106,35127.0
2017-08-29 11:40:00,103.81,103.84,103.78,103.84,34885.0,98.4011,98.4295,98.3726,98.4295,34885.0
2017-08-29 11:45:00,103.84,103.9,103.8,103.81,40400.0,98.4295,98.4864,98.3916,98.4011,40400.0
2017-08-29 11:50:00,103.81,103.83,103.77,103.83,16003.0,98.4011,98.42,98.3632,98.42,16003.0
2017-08-29 11:55:00,103.83,103.85,103.76,103.76,28719.0,98.42,98.439,98.3537,98.3537,28719.0
2017-08-29 12:00:00,103.76,103.82,103.75,103.78,43023.0,98.3537,98.4106,98.3442,98.3726,43023.0
2017-08-29 12:05:00,103.78,103.8,103.73,103.8,163184.0,98.3726,98.3916,98.3252,98.3916,163184.0
2017-08-29 12:10:00,103.8,103.86,103.77,103.8,33276.0,98.3916,98.4485,98.3632,98.3916,33276.0
2017-08-29 12:15:00,103.8,103.81,103.75,103.79,173267.0,98.3916,98.4011,98.3442,98.3821,173267.0
2017-08-29 12:20:00,103.79,103.82,103.77,103.8,69158.0,98.3821,98.4106,98.3632,98.3916,69158.0
2017-08-29 12:25:00,103.8,103.83,103.79,103.83,21049.0,98.3916,98.42,98.3821,98.42,21049.0
2017-08-29 12:30:00,103.83,103.89,103.83,103.87,23060.0,98.42,98.4769,98.42,98.458,23060.0
2017-08-29 12:35:00,103.86,103.89,103.85,103.88,17014.0,98.4485,98.4769,98.439,98.4674,17014.0
2017-08-29 12:40:00,103.87,103.87,103.81,103.86,186262.0,98.458,98.458,98.4011,98.4485,186262.0
2017-08-29 12:45:00,103.87,103.94,103.86,103.94,27021.0,98.458,98.5243,98.4485,98.5243,27021.0
2017-08-29 12:50:00,103.94,103.95,103.88,103.91,26858.0,98.5243,98.5338,98.4674,98.4959,26858.0
2017-08-29 12:55:00,103.91,103.95,103.89,103.89,20917.0,98.4959,98.5338,98.4769,98.4769,20917.0
2017-08-29 13:00:00,103.9,103.92,103.89,103.89,177073.0,98.4864,98.5053,98.4769,98.4769,177073.0
2017-08-29 13:05:00,103.9,103.92,103.88,103.89,19039.0,98.4864,98.5053,98.4674,98.4769,19039.0
2017-08-29 13:10:00,103.88,103.89,103.8,103.81,44531.0,98.4674,98.4769,98.3916,98.4011,44531.0
2017-08-29 13:15:00,103.81,103.81,103.73,103.75,17776.0,98.4011,98.4011,98.3252,98.3442,17776.0
2017-08-29 13:20:00,103.74,103.78,103.74,103.78,18651.0,98.3347,98.3726,98.3347,98.3726,18651.0
2017-08-29 13:25:00,103.78,103.85,103.72,103.81,189093.0,98.3726,98.439,98.3158,98.4011,189093.0
2017-08-29 13:30:00,103.81,103.85,103.77,103.79,20528.0,98.4011,98.439,98.3632,98.3821,20528.0
2017-08-29 13:35:00,103.79,103.81,103.77,103.8,18840.0,98.3821,98.4011,98.3632,98.3916,18840.0
2017-08-29 13:40:00,103.81,103.81,103.77,103.79,28889.0,98.4011,98.4011,98.3632,98.3821,28889.0
2017-08-29 13:45:00,103.79,103.81,103.77,103.78,325534.0,98.3821,98.4011,98.3632,98.3726,325534.0
2017-08-29 13:50:00,103.78,103.8,103.74,103.77,28313.0,98.3726,98.3916,98.3347,98.3632,28313.0
2017-08-29 13:55:00,103.77,103.87,103.77,103.87,28964.0,98.3632,98.458,98.3632,98.458,28964.0
2017-08-29 14:00:00,103.86,103.91,103.85,103.88,30735.0,98.4485,98.4959,98.439,98.4674,30735.0
2017-08-29 14:05:00,103.89,103.91,103.87,103.91,24511.0,98.4769,98.4959,98.458,98.4959,24511.0
2017-08-29 14:10:00,103.91,103.95,103.89,103.95,30133.0,98.4959,98.5338,98.4769,98.5338,30133.0
2017-08-29 14:15:00,103.95,104.0,103.93,103.94,37507.0,98.5338,98.5812,98.5148,98.5243,37507.0
2017-08-29 14:20:00,103.95,104.0,103.95,103.99,315245.0,98.5338,98.5812,98.5338,98.5717,315245.0
2017-08-29 14:25:00,103.99,104.01,103.97,103.99,45254.0,98.5717,98.5907,98.5527,98.5717,45254.0
2017-08-29 14:30:00,103.98,104.03,103.98,104.0,29323.0,98.5622,98.6096,98.5622,98.5812,29323.0
2017-08-29 14:35:00,104.0,104.04,103.96,104.0,34970.0,98.5812,98.6191,98.5433,98.5812,34970.0
2017-08-29 14:40:00,103.99,104.07,103.99,104.06,92268.0,98.5717,98.6475,98.5717,98.6381,92268.0
2017-08-29 14:45:00,104.07,104.07,104.01,104.02,57109.0,98.6475,98.6475,98.5907,98.6001,57109.0
2017-08-29 14:50:00,104.03,104.04,103.96,103.96,168644.0,98.6096,98.6191,98.5433,98.5433,168644.0
2017-08-29 14:55:00,103.97,104.01,103.96,104.01,25000.0,98.5527,98.5907,98.5433,98.5907,25000.0
2017-08-29 15:00:00,104.01,104.01,103.96,104.0,160169.0,98.5907,98.5907,98.5433,98.5812,160169.0
2017-08-29 15:05:00,104.0,104.01,103.97,103.99,40744.0,98.5812,98.5907,98.5527,98.5717,40744.0
2017-08-29 15:10:00,104.0,104.01,103.97,104.0,42047.0,98.5812,98.5907,98.5527,98.5812,42047.0
2017-08-29 15:15:00,103.99,104.01,103.98,103.98,184017.0,98.5717,98.5907,98.5622,98.5622,184017.0
2017-08-29 15:20:00,103.98,104.01,103.98,104.0,64006.0,98.5622,98.5907,98.5622,98.5812,64006.0
2017-08-29 15:25:00,104.0,104.01,103.97,103.98,48776.0,98.5812,98.5907,98.5527,98.5622,48776.0
2017-08-29 15:30:00,103.98,104.0,103.93,103.98,74506.0,98.5622,98.5812,98.5148,98.5622,74506.0
2017-08-29 15:35:00,103.97,103.98,103.92,103.93,259859.0,98.5527,98.5622,98.5053,98.5148,259859.0
2017-08-29 15:40:00,103.93,103.96,103.9,103.91,80338.0,98.5148,98.5433,98.4864,98.4959,80338.0
2017-08-29 15:45:00,103.91,103.91,103.87,103.9,105635.0,98.4959,98.4959,98.458,98.4864,105635.0
2017-08-29 15:50:00,103.89,103.89,103.72,103.73,315967.0,98.4769,98.4769,98.3158,98.3252,315967.0
2017-08-29 15:55:00,103.74,103.75,103.59,103.72,436836.0,98.3347,98.3442,98.1925,98.3158,436836.0
2017-08-30 09:30:00,103.67,103.96,103.52,103.92,144665.0,98.2684,98.5433,98.1262,98.5053,144665.0
2017-08-30 09:35:00,103.94,104.0,103.81,103.91,61001.0,98.5243,98.5812,98.4011,98.4959,61001.0
2017-08-30 09:40:00,103.95,103.99,103.83,103.84,41852.0,98.5338,98.5717,98.42,98.4295,41852.0
2017-08-30 09:45:00,103.83,103.93,103.81,103.89,68358.0,98.42,98.5148,98.4011,98.4769,68358.0
2017-08-30 09:50:00,103.89,103.89,103.7,103.74,101838.0,98.4769,98.4769,98.2968,98.3347,101838.0
2017-08-30 09:55:00,103.73,103.74,103.62,103.68,58830.0,98.3252,98.3347,98.221,98.2779,58830.0
2017-08-30 10:00:00,103.68,103.72,103.62,103.65,85916.0,98.2779,98.3158,98.221,98.2494,85916.0
2017-08-30 10:05:00,103.66,103.74,103.65,103.71,34370.0,98.2589,98.3347,98.2494,98.3063,34370.0
2017-08-30 10:10:00,103.71,103.74,103.64,103.66,41804.0,98.3063,98.3347,98.2399,98.2589,41804.0
2017-08-30 10:15:00,103.66,103.74,103.62,103.73,49157.0,98.2589,98.3347,98.221,98.3252,49157.0
2017-08-30 10:20:00,103.73,103.75,103.69,103.69,59205.0,98.3252,98.3442,98.2873,98.2873,59205.0
2017-08-30 10:25:00,103.67,103.75,103.67,103.71,33223.0,98.2684,98.3442,98.2684,98.3063,33223.0
2017-08-30 10:30:00,103.71,103.73,103.62,103.62,45588.0,98.3063,98.3252,98.221,98.221,45588.0
2017-08-30 10:35:00,103.63,103.7,103.54,103.7,57978.0,98.2305,98.2968,98.1451,98.2968,57978.0
2017-08-30 10:40:00,103.7,103.72,103.62,103.67,47155.0,98.2968,98.3158,98.221,98.2684,47155.0
2017-08-30 10:45:00,103.66,103.74,103.65,103.72,64526.0,98.2589,98.3347,98.2494,98.3158,64526.0
2017-08-30 10:50:00,103.72,103.8,103.7,103.78,57660.0,98.3158,98.3916,98.2968,98.3726,57660.0
2017-08-30 10:55:00,103.77,103.78,103.65,103.65,110197.0,98.3632,98.3726,98.2494,98.2494,110197.0
2017-08-30 11:00:00,103.65,103.76,103.65,103.75,48729.0,98.2494,98.3537,98.2494,98.3442,48729.0
2017-08-30 11:05:00,103.75,103.75,103.71,103.71,55536.0,98.3442,98.3442,98.3063,98.3063,55536.0
2017-08-30 11:10:00,103.7,103.74,103.68,103.71,38421.0,98.2968,98.3347,98.2779,98.3063,38421.0
2017-08-30 11:15:00,103.71,103.74,103.67,103.71,51176.0,98.3063,98.3347,98.2684,98.3063,51176.0
2017-08-30 11:20:00,103.71,103.74,103.67,103.72,34433.0,98.3063,98.3347,98.2684,98.3158,34433.0
2017-08-30 11:25:00,103.73,103.8,103.71,103.8,45680.0,98.3252,98.3916,98.3063,98.3916,45680.0
2017-08-30 11:30:00,103.8,103.8,103.75,103.78,37250.0,98.3916,98.3916,98.3442,98.3726,37250.0
2017-08-30 11:35:00,103.78,103.79,103.73,103.74,28391.0,98.3726,98.3821,98.3252,98.3347,28391.0
2017-08-30 11:40:00,103.73,103.75,103.71,103.73,43358.0,98.3252,98.3442,98.3063,98.3252,43358.0
2017-08-30 11:45:00,103.73,103.75,103.65,103.68,38521.0,98.3252,98.3442,98.2494,98.2779,38521.0
2017-08-30 11:50:00,103.68,103.79,103.67,103.73,102811.0,98.2779,98.3821,98.2684,98.3252,102811.0
2017-08-30 11:55:00,103.73,103.74,103.71,103.73,15244.0,98.3252,98.3347,98.3063,98.3252,15244.0
2017-08-30 12:00:00,103.73,103.73,103.65,103.65,53607.0,98.3252,98.3252,98.2494,98.2494,53607.0
2017-08-30 12:05:00,103.66,103.68,103.65,103.67,22608.0,98.2589,98.2779,98.2494,98.2684,22608.0
2017-08-30 12:10:00,103.67,103.67,103.61,103.62,47845.0,98.2684,98.2684,98.2115,98.221,47845.0
2017-08-30 12:15:00,103.61,103.67,103.59,103.63,35026.0,98.2115,98.2684,98.1925,98.2305,35026.0
2017-08-30 12:20:00,103.63,103.63,103.57,103.62,22467.0,98.2305,98.2305,98.1736,98.221,22467.0
2017-08-30 12:25:00,103.62,103.65,103.58,103.63,35476.0,98.221,98.2494,98.1831,98.2305,35476.0
2017-08-30 12:30:00,103.64,103.66,103.63,103.66,48466.0,98.2399,98.2589,98.2305,98.2589,48466.0
2017-08-30 12:35:00,103.65,103.68,103.63,103.66,52843.0,98.2494,98.2779,98.2305,98.2589,52843.0
2017-08-30 12:40:00,103.65,103.67,103.63,103.67,80689.0,98.2494,98.2684,98.2305,98.2684,80689.0
2017-08-30 12:45:00,103.66,103.67,103.61,103.63,42135.0,98.2589,98.2684,98.2115,98.2305,42135.0
2017-08-30 12:50:00,103.63,103.64,103.61,103.63,64978.0,98.2305,98.2399,98.2115,98.2305,64978.0
2017-08-30 12:55:00,103.63,103.64,103.62,103.64,46000.0,98.2305,98.2399,98.221,98.2399,46000.0
2017-08-30 13:00:00,103.64,103.64,103.63,103.63,113531.0,98.2399,98.2399,98.2305,98.2305,113531.0
2017-08-30 13:05:00,103.63,103.64,103.63,103.63,65175.0,98.2305,98.2399,98.2305,98.2305,65175.0
2017-08-30 13:10:00,103.64,103.71,103.63,103.69,101098.0,98.2399,98.3063,98.2305,98.2873,101098.0
2017-08-30 13:15:00,103.69,103.7,103.66,103.67,40610.0,98.2873,98.2968,98.2589,98.2684,40610.0
2017-08-30 13:20:00,103.67,103.7,103.67,103.7,31383.0,98.2684,98.2968,98.2684,98.2968,31383.0
2017-08-30 13:25:00,103.69,103.71,103.68,103.69,74007.0,98.2873,98.3063,98.2779,98.2873,74007.0
2017-08-30 13:30:00,103.69,103.71,103.68,103.69,75822.0,98.2873,98.3063,98.2779,98.2873,75822.0
2017-08-30 13:35:00,103.69,103.75,103.69,103.74,108792.0,98.2873,98.3442,98.2873,98.3347,108792.0
2017-08-30 13:40:00,103.74,103.75,103.73,103.74,106923.0,98.3347,98.3442,98.3252,98.3347,106923.0
2017-08-30 13:45:00,103.75,103.76,103.72,103.74,65141.0,98.3442,98.3537,98.3158,98.3347,65141.0
2017-08-30 13:50:00,103.74,103.8,103.74,103.78,47885.0,98.3347,98.3916,98.3347,98.3726,47885.0
2017-08-30 13:55:00,103.78,103.79,103.73,103.79,47191.0,98.3726,98.3821,98.3252,98.3821,47191.0
2017-08-30 14:00:00,103.79,103.8,103.76,103.79,26354.0,98.3821,98.3916,98.3537,98.3821,26354.0
2017-08-30 14:05:00,103.8,103.86,103.8,103.82,36810.0,98.3916,98.4485,98.3916,98.4106,36810.0
2017-08-30 14:10:00,103.83,103.89,103.82,103.88,50864.0,98.42,98.4769,98.4106,98.4674,50864.0
2017-08-30 14:15:00,103.88,103.9,103.83,103.83,94758.0,98.4674,98.4864,98.42,98.42,94758.0
2017-08-30 14:20:00,103.84,103.91,103.83,103.9,30655.0,98.4295,98.4959,98.42,98.4864,30655.0
2017-08-30 14:25:00,103.89,103.95,103.88,103.9,42652.0,98.4769,98.5338,98.4674,98.4864,42652.0
2017-08-30 14:30:00,103.89,103.9,103.86,103.89,44627.0,98.4769,98.4864,98.4485,98.4769,44627.0
2017-08-30 14:35:00,103.88,103.9,103.86,103.89,48954.0,98.4674,98.4864,98.4485,98.4769,48954.0
2017-08-30 14:40:00,103.9,103.9,103.81,103.81,34382.0,98.4864,98.4864,98.4011,98.4011,34382.0
2017-08-30 14:45:00,103.82,103.87,103.8,103.85,50518.0,98.4106,98.458,98.3916,98.439,50518.0
2017-08-30 14:50:00,103.85,103.86,103.83,103.86,42567.0,98.439,98.4485,98.42,98.4485,42567.0
2017-08-30 14:55:00,103.85,103.86,103.83,103.85,72110.0,98.439,98.4485,98.42,98.439,72110.0
2017-08-30 15:00:00,103.86,103.86,103.78,103.8,136251.0,98.4485,98.4485,98.3726,98.3916,136251.0
2017-08-30 15:05:00,103.8,103.81,103.77,103.8,69834.0,98.3916,98.4011,98.3632,98.3916,69834.0
2017-08-30 15:10:00,103.8,103.86,103.8,103.81,55053.0,98.3916,98.4485,98.3916,98.4011,55053.0
2017-08-30 15:15:00,103.81,103.82,103.74,103.76,71492.0,98.4011,98.4106,98.3347,98.3537,71492.0
2017-08-30 15:20:00,103.76,103.8,103.75,103.8,62900.0,98.3537,98.3916,98.3442,98.3916,62900.0
2017-08-30 15:25:00,103.8,103.85,103.78,103.84,147129.0,98.3916,98.439,98.3726,98.4295,147129.0
2017-08-30 15:30:00,103.84,103.95,103.82,103.95,95925.0,98.4295,98.5338,98.4106,98.5338,95925.0
2017-08-30 15:35:00,103.95,103.97,103.84,103.84,58141.0,98.5338,98.5527,98.4295,98.4295,58141.0
2017-08-30 15:40:00,103.84,103.89,103.77,103.87,144817.0,98.4295,98.4769,98.3632,98.458,144817.0
2017-08-30 15:45:00,103.86,103.87,103.79,103.79,142484.0,98.4485,98.458,98.3821,98.3821,142484.0
2017-08-30 15:50:00,103.8,103.89,103.79,103.83,102212.0,98.3916,98.4769,98.3821,98.42,102212.0
2017-08-30 15:55:00,103.83,103.86,103.75,103.81,238628.0,98.42,98.4485,98.3442,98.4011,238628.0
2017-08-31 09:30:00,104.06,104.19,103.89,103.98,183445.0,98.6381,98.7613,98.4769,98.5622,183445.0
2017-08-31 09:35:00,103.99,104.09,103.95,103.99,135938.0,98.5717,98.6665,98.5338,98.5717,135938.0
2017-08-31 09:40:00,103.99,104.02,103.91,104.0,69936.0,98.5717,98.6001,98.4959,98.5812,69936.0
2017-08-31 09:45:00,104.0,104.02,103.91,103.91,64968.0,98.5812,98.6001,98.4959,98.4959,64968.0
2017-08-31 09:50:00,103.92,103.94,103.74,103.81,96875.0,98.5053,98.5243,98.3347,98.4011,96875.0
2017-08-31 09:55:00,103.82,103.84,103.7,103.75,90326.0,98.4106,98.4295,98.2968,98.3442,90326.0
2017-08-31 10:00:00,103.76,103.8,103.71,103.77,85396.0,98.3537,98.3916,98.3063,98.3632,85396.0
2017-08-31 10:05:00,103.77,103.82,103.75,103.77,157852.0,98.3632,98.4106,98.3442,98.3632,157852.0
2017-08-31 10:10:00,103.77,103.78,103.72,103.76,84928.0,98.3632,98.3726,98.3158,98.3537,84928.0
2017-08-31 10:15:00,103.76,103.76,103.67,103.69,56424.0,98.3537,98.3537,98.2684,98.2873,56424.0
2017-08-31 10:20:00,103.69,103.72,103.65,103.66,48788.0,98.2873,98.3158,98.2494,98.2589,48788.0
2017-08-31 10:25:00,103.66,103.71,103.6,103.6,69046.0,98.2589,98.3063,98.202,98.202,69046.0
2017-08-31 10:30:00,103.6,103.6,103.41,103.41,78972.0,98.202,98.202,98.0219,98.0219,78972.0
2017-08-31 10:35:00,103.42,103.43,103.21,103.3,118119.0,98.0314,98.0409,97.8323,97.9176,118119.0
2017-08-31 10:40:00,103.3,103.36,103.19,103.22,87164.0,97.9176,97.9745,97.8134,97.8418,87164.0
2017-08-31 10:45:00,103.22,103.23,103.09,103.12,117127.0,97.8418,97.8513,97.7186,97.747,117127.0
2017-08-31 10:50:00,103.12,103.16,103.11,103.14,82351.0,97.747,97.7849,97.7375,97.766,82351.0
2017-08-31 10:55:00,103.13,103.14,103.04,103.06,90313.0,97.7565,97.766,97.6712,97.6902,90313.0
2017-08-31 11:00:00,103.06,103.08,103.02,103.08,98980.0,97.6902,97.7091,97.6522,97.7091,98980.0
2017-08-31 11:05:00,103.07,103.33,103.07,103.33,45159.0,97.6996,97.9461,97.6996,97.9461,45159.0
2017-08-31 11:10:00,103.33,103.35,103.24,103.27,48019.0,97.9461,97.965,97.8608,97.8892,48019.0
2017-08-31 11:15:00,103.27,103.4,103.27,103.4,58023.0,97.8892,98.0124,97.8892,98.0124,58023.0
2017-08-31 11:20:00,103.4,103.42,103.35,103.37,138215.0,98.0124,98.0314,97.965,97.984,138215.0
2017-08-31 11:25:00,103.36,103.36,103.22,103.23,84433.0,97.9745,97.9745,97.8418,97.8513,84433.0
2017-08-31 11:30:00,103.22,103.24,103.14,103.22,123025.0,97.8418,97.8608,97.766,97.8418,123025.0
2017-08-31 11:35:00,103.21,103.32,103.18,103.3,74776.0,97.8323,97.9366,97.8039,97.9176,74776.0
2017-08-31 11:40:00,103.31,103.41,103.24,103.31,126448.0,97.9271,98.0219,97.8608,97.9271,126448.0
2017-08-31 11:45:00,103.33,103.33,103.26,103.28,78796.0,97.9461,97.9461,97.8797,97.8987,78796.0
2017-08-31 11:50:00,103.29,103.35,103.24,103.29,62956.0,97.9082,97.965,97.8608,97.9082,62956.0
2017-08-31 11:55:00,103.3,103.32,103.27,103.29,96803.0,97.9176,97.9366,97.8892,97.9082,96803.0
2017-08-31 12:00:00,103.29,103.32,103.22,103.25,67469.0,97.9082,97.9366,97.8418,97.8703,67469.0
2017-08-31 12:05:00,103.25,103.34,103.24,103.32,62577.0,97.8703,97.9556,97.8608,97.9366,62577.0
2017-08-31 12:10:00,103.33,103.33,103.18,103.18,60677.0,97.9461,97.9461,97.8039,97.8039,60677.0
2017-08-31 12:15:00,103.19,103.25,103.16,103.2,142450.0,97.8134,97.8703,97.7849,97.8229,142450.0
2017-08-31 12:20:00,103.22,103.37,103.2,103.36,128087.0,97.8418,97.984,97.8229,97.9745,128087.0
2017-08-31 12:25:00,103.36,103.43,103.35,103.43,28939.0,97.9745,98.0409,97.965,98.0409,28939.0
2017-08-31 12:30:00,103.42,103.43,103.37,103.41,42895.0,98.0314,98.0409,97.984,98.0219,42895.0
2017-08-31 12:35:00,103.42,103.43,103.39,103.42,60857.0,98.0314,98.0409,98.003,98.0314,60857.0
2017-08-31 12:40:00,103.43,103.5,103.42,103.47,82979.0,98.0409,98.1072,98.0314,98.0788,82979.0
2017-08-31 12:45:00,103.48,103.48,103.36,103.4,46943.0,98.0883,98.0883,97.9745,98.0124,46943.0
2017-08-31 12:50:00,103.4,103.41,103.37,103.39,30356.0,98.0124,98.0219,97.984,98.003,30356.0
2017-08-31 12:55:00,103.39,103.43,103.33,103.42,108851.0,98.003,98.0409,97.9461,98.0314,108851.0
2017-08-31 13:00:00,103.43,103.54,103.43,103.51,47042.0,98.0409,98.1451,98.0409,98.1167,47042.0
2017-08-31 13:05:00,103.51,103.57,103.48,103.56,32713.0,98.1167,98.1736,98.0883,98.1641,32713.0
2017-08-31 13:10:00,103.55,103.57,103.46,103.47,42838.0,98.1546,98.1736,98.0693,98.0788,42838.0
2017-08-31 13:15:00,103.46,103.48,103.44,103.45,43212.0,98.0693,98.0883,98.0504,98.0598,43212.0
2017-08-31 13:20:00,103.45,103.49,103.43,103.45,32958.0,98.0598,98.0978,98.0409,98.0598,32958.0
2017-08-31 13:25:00,103.45,103.47,103.36,103.39,50698.0,98.0598,98.0788,97.9745,98.003,50698.0
2017-08-31 13:30:00,103.39,103.4,103.35,103.37,31187.0,98.003,98.0124,97.965,97.984,31187.0
2017-08-31 13:35:00,103.36,103.4,103.32,103.38,47600.0,97.9745,98.0124,97.9366,97.9935,47600.0
2017-08-31 13:40:00,103.38,103.38,103.29,103.3,61261.0,97.9935,97.9935,97.9082,97.9176,61261.0
2017-08-31 13:45:00,103.29,103.29,103.24,103.26,62514.0,97.9082,97.9082,97.8608,97.8797,62514.0
2017-08-31 13:50:00,103.26,103.37,103.25,103.37,54977.0,97.8797,97.984,97.8703,97.984,54977.0
2017-08-31 13:55:00,103.38,103.39,103.33,103.37,68862.0,97.9935,98.003,97.9461,97.984,68862.0
2017-08-31 14:00:00,103.37,103.41,103.33,103.34,70325.0,97.984,98.0219,97.9461,97.9556,70325.0
2017-08-31 14:05:00,103.34,103.38,103.27,103.3,81243.0,97.9556,97.9935,97.8892,97.9176,81243.0
2017-08-31 14:10:00,103.3,103.36,103.29,103.31,43162.0,97.9176,97.9745,97.9082,97.9271,43162.0
2017-08-31 14:15:00,103.31,103.39,103.28,103.38,86738.0,97.9271,98.003,97.8987,97.9935,86738.0
2017-08-31 14:20:00,103.37,103.39,103.36,103.37,42400.0,97.984,98.003,97.9745,97.984,42400.0
2017-08-31 14:25:00,103.37,103.39,103.34,103.34,78596.0,97.984,98.003,97.9556,97.9556,78596.0
2017-08-31 14:30:00,103.35,103.45,103.34,103.42,147931.0,97.965,98.0598,97.9556,98.0314,147931.0
2017-08-31 14:35:00,103.42,103.58,103.41,103.55,73376.0,98.0314,98.1831,98.0219,98.1546,73376.0
2017-08-31 14:40:00,103.56,103.57,103.49,103.57,42896.0,98.1641,98.1736,98.0978,98.1736,42896.0
2017-08-31 14:45:00,103.56,103.57,103.5,103.54,81685.0,98.1641,98.1736,98.1072,98.1451,81685.0
2017-08-31 14:50:00,103.53,103.54,103.46,103.47,77367.0,98.1357,98.1451,98.0693,98.0788,77367.0
2017-08-31 14:55:00,103.47,103.52,103.46,103.48,91150.0,98.0788,98.1262,98.0693,98.0883,91150.0
2017-08-31 15:00:00,103.48,103.48,103.35,103.38,117033.0,98.0883,98.0883,97.965,97.9935,117033.0
2017-08-31 15:05:00,103.38,103.39,103.36,103.36,70303.0,97.9935,98.003,97.9745,97.9745,70303.0
2017-08-31 15:10:00,103.36,103.39,103.33,103.39,85535.0,97.9745,98.003,97.9461,98.003,85535.0
2017-08-31 15:15:00,103.39,103.42,103.19,103.42,224290.0,98.003,98.0314,97.8134,98.0314,224290.0
2017-08-31 15:20:00,103.42,103.45,103.41,103.45,70383.0,98.0314,98.0598,98.0219,98.0598,70383.0
2017-08-31 15:25:00,103.45,103.59,103.44,103.58,86877.0,98.0598,98.1925,98.0504,98.1831,86877.0
2017-08-31 15:30:00,103.58,103.7,103.56,103.68,103301.0,98.1831,98.2968,98.1641,98.2779,103301.0
2017-08-31 15:35:00,103.69,103.75,103.68,103.72,109355.0,98.2873,98.3442,98.2779,98.3158,109355.0
2017-08-31 15:40:00,103.73,103.75,103.72,103.74,157410.0,98.3252,98.3442,98.3158,98.3347,157410.0
2017-08-31 15:45:00,103.73,103.74,103.63,103.66,151030.0,98.3252,98.3347,98.2305,98.2589,151030.0
2017-08-31 15:50:00,103.65,103.76,103.63,103.72,219818.0,98.2494,98.3537,98.2305,98.3158,219818.0
2017-08-31 15:55:00,103.71,103.74,103.5,103.53,516490.0,98.3063,98.3347,98.1072,98.1357,516490.0
2017-09-01 09:30:00,104.04,104.06,103.79,103.82,168687.0,98.6191,98.6381,98.3821,98.4106,168687.0
2017-09-01 09:35:00,103.84,103.99,103.76,103.95,65461.0,98.4295,98.5717,98.3537,98.5338,65461.0
2017-09-01 09:40:00,103.94,103.97,103.84,103.95,78941.0,98.5243,98.5527,98.4295,98.5338,78941.0
2017-09-01 09:45:00,103.95,104.01,103.86,103.89,46346.0,98.5338,98.5907,98.4485,98.4769,46346.0
2017-09-01 09:50:00,103.91,103.93,103.73,103.75,100781.0,98.4959,98.5148,98.3252,98.3442,100781.0
2017-09-01 09:55:00,103.75,103.79,103.63,103.63,67593.0,98.3442,98.3821,98.2305,98.2305,67593.0
2017-09-01 10:00:00,103.64,103.65,103.49,103.5,100036.0,98.2399,98.2494,98.0978,98.1072,100036.0
2017-09-01 10:05:00,103.48,103.57,103.44,103.5,64312.0,98.0883,98.1736,98.0504,98.1072,64312.0
2017-09-01 10:10:00,103.5,103.68,103.48,103.68,61311.0,98.1072,98.2779,98.0883,98.2779,61311.0
2017-09-01 10:15:00,103.67,103.75,103.61,103.75,44551.0,98.2684,98.3442,98.2115,98.3442,44551.0
2017-09-01 10:20:00,103.75,103.8,103.71,103.73,38521.0,98.3442,98.3916,98.3063,98.3252,38521.0
2017-09-01 10:25:00,103.74,103.83,103.68,103.79,65733.0,98.3347,98.42,98.2779,98.3821,65733.0
2017-09-01 10:30:00,103.8,103.8,103.68,103.72,63977.0,98.3916,98.3916,98.2779,98.3158,63977.0
2017-09-01 10:35:00,103.73,103.81,103.73,103.77,52916.0,98.3252,98.4011,98.3252,98.3632,52916.0
2017-09-01 10:40:00,103.77,103.79,103.7,103.71,33794.0,98.3632,98.3821,98.2968,98.3063,33794.0
2017-09-01 10:45:00,103.72,103.79,103.71,103.77,41356.0,98.3158,98.3821,98.3063,98.3632,41356.0
2017-09-01 10:50:00,103.77,103.86,103.76,103.84,34134.0,98.3632,98.4485,98.3537,98.4295,34134.0
2017-09-01 10:55:00,103.85,103.89,103.83,103.88,45340.0,98.439,98.4769,98.42,98.4674,45340.0
2017-09-01 11:00:00,103.87,103.94,103.86,103.93,37770.0,98.458,98.5243,98.4485,98.5148,37770.0
2017-09-01 11:05:00,103.93,103.94,103.89,103.91,27385.0,98.5148,98.5243,98.4769,98.4959,27385.0
2017-09-01 11:10:00,103.92,103.93,103.86,103.92,44839.0,98.5053,98.5148,98.4485,98.5053,44839.0
2017-09-01 11:15:00,103.92,103.93,103.83,103.83,26744.0,98.5053,98.5148,98.42,98.42,26744.0
2017-09-01 11:20:00,103.83,103.89,103.8,103.8,31719.0,98.42,98.4769,98.3916,98.3916,31719.0
2017-09-01 11:25:00,103.81,103.86,103.79,103.81,42077.0,98.4011,98.4485,98.3821,98.4011,42077.0
2017-09-01 11:30:00,103.81,103.87,103.8,103.85,31602.0,98.4011,98.458,98.3916,98.439,31602.0
2017-09-01 11:35:00,103.85,103.85,103.8,103.82,31131.0,98.439,98.439,98.3916,98.4106,31131.0
2017-09-01 11:40:00,103.81,103.82,103.75,103.79,32997.0,98.4011,98.4106,98.3442,98.3821,32997.0
2017-09-01 11:45:00,103.79,103.84,103.77,103.82,23021.0,98.3821,98.4295,98.3632,98.4106,23021.0
2017-09-01 11:50:00,103.82,103.92,103.81,103.92,34285.0,98.4106,98.5053,98.4011,98.5053,34285.0
2017-09-01 11:55:00,103.91,103.93,103.9,103.93,35371.0,98.4959,98.5148,98.4864,98.5148,35371.0
2017-09-01 12:00:00,103.93,103.93,103.88,103.89,30842.0,98.5148,98.5148,98.4674,98.4769,30842.0
2017-09-01 12:05:00,103.9,103.92,103.89,103.89,23190.0,98.4864,98.5053,98.4769,98.4769,23190.0
2017-09-01 12:10:00,103.9,103.94,103.89,103.92,26674.0,98.4864,98.5243,98.4769,98.5053,26674.0
2017-09-01 12:15:00,103.92,103.92,103.89,103.89,19347.0,98.5053,98.5053,98.4769,98.4769,19347.0
2017-09-01 12:20:00,103.9,103.93,103.9,103.92,23724.0,98.4864,98.5148,98.4864,98.5053,23724.0
2017-09-01 12:25:00,103.93,103.95,103.91,103.94,27770.0,98.5148,98.5338,98.4959,98.5243,27770.0
2017-09-01 12:30:00,103.94,103.95,103.91,103.95,27895.0,98.5243,98.5338,98.4959,98.5338,27895.0
2017-09-01 12:35:00,103.95,103.98,103.94,103.96,34357.0,98.5338,98.5622,98.5243,98.5433,34357.0
2017-09-01 12:40:00,103.95,104.04,103.94,104.02,63460.0,98.5338,98.6191,98.5243,98.6001,63460.0
2017-09-01 12:45:00,104.02,104.06,104.0,104.06,30599.0,98.6001,98.6381,98.5812,98.6381,30599.0
2017-09-01 12:50:00,104.06,104.07,104.05,104.07,21019.0,98.6381,98.6475,98.6286,98.6475,21019.0
2017-09-01 12:55:00,104.07,104.07,103.96,103.97,32173.0,98.6475,98.6475,98.5433,98.5527,32173.0
2017-09-01 13:00:00,103.98,103.99,103.96,103.97,20492.0,98.5622,98.5717,98.5433,98.5527,20492.0
2017-09-01 13:05:00,103.96,103.97,103.91,103.91,18844.0,98.5433,98.5527,98.4959,98.4959,18844.0
2017-09-01 13:10:00,103.91,103.97,103.9,103.95,31673.0,98.4959,98.5527,98.4864,98.5338,31673.0
2017-09-01 13:15:00,103.95,103.98,103.9,103.93,27380.0,98.5338,98.5622,98.4864,98.5148,27380.0
2017-09-01 13:20:00,103.93,103.93,103.88,103.91,37021.0,98.5148,98.5148,98.4674,98.4959,37021.0
2017-09-01 13:25:00,103.91,103.94,103.89,103.92,20112.0,98.4959,98.5243,98.4769,98.5053,20112.0
2017-09-01 13:30:00,103.91,103.95,103.9,103.9,19762.0,98.4959,98.5338,98.4864,98.4864,19762.0
2017-09-01 13:35:00,103.91,103.95,103.9,103.93,25888.0,98.4959,98.5338,98.4864,98.5148,25888.0
2017-09-01 13:40:00,103.93,103.95,103.91,103.91,10597.0,98.5148,98.5338,98.4959,98.4959,10597.0
2017-09-01 13:45:00,103.91,103.93,103.89,103.91,23342.0,98.4959,98.5148,98.4769,98.4959,23342.0
2017-09-01 13:50:00,103.91,103.93,103.9,103.92,18300.0,98.4959,98.5148,98.4864,98.5053,18300.0
2017-09-01 13:55:00,103.92,103.95,103.91,103.95,23055.0,98.5053,98.5338,98.4959,98.5338,23055.0
2017-09-01 14:00:00,103.95,103.99,103.94,103.99,32315.0,98.5338,98.5717,98.5243,98.5717,32315.0
2017-09-01 14:05:00,104.0,104.0,103.96,103.96,23077.0,98.5812,98.5812,98.5433,98.5433,23077.0
2017-09-01 14:10:00,103.96,103.98,103.94,103.95,17785.0,98.5433,98.5622,98.5243,98.5338,17785.0
2017-09-01 14:15:00,103.94,103.97,103.94,103.95,26615.0,98.5243,98.5527,98.5243,98.5338,26615.0
2017-09-01 14:20:00,103.95,103.97,103.93,103.96,44190.0,98.5338,98.5527,98.5148,98.5433,44190.0
2017-09-01 14:25:00,103.96,104.0,103.95,103.95,51663.0,98.5433,98.5812,98.5338,98.5338,51663.0
2017-09-01 14:30:00,103.95,104.01,103.95,103.98,46458.0,98.5338,98.5907,98.5338,98.5622,46458.0
2017-09-01 14:35:00,103.98,104.01,103.95,103.97,53735.0,98.5622,98.5907,98.5338,98.5527,53735.0
2017-09-01 14:40:00,103.96,104.01,103.96,104.01,56165.0,98.5433,98.5907,98.5433,98.5907,56165.0
2017-09-01 14:45:00,104.01,104.03,103.97,104.03,43009.0,98.5907,98.6096,98.5527,98.6096,43009.0
2017-09-01 14:50:00,104.03,104.05,103.96,103.98,73220.0,98.6096,98.6286,98.5433,98.5622,73220.0
2017-09-01 14:55:00,103.98,104.01,103.97,103.99,41949.0,98.5622,98.5907,98.5527,98.5717,41949.0
2017-09-01 15:00:00,103.98,104.01,103.96,103.99,28933.0,98.5622,98.5907,98.5433,98.5717,28933.0
2017-09-01 15:05:00,103.99,104.0,103.97,103.98,22887.0,98.5717,98.5812,98.5527,98.5622,22887.0
2017-09-01 15:10:00,103.98,104.0,103.98,103.99,14169.0,98.5622,98.5812,98.5622,98.5717,14169.0
2017-09-01 15:15:00,103.99,104.0,103.96,103.98,44088.0,98.5717,98.5812,98.5433,98.5622,44088.0
2017-09-01 15:20:00,103.98,104.03,103.97,104.0,43234.0,98.5622,98.6096,98.5527,98.5812,43234.0
2017-09-01 15:25:00,104.0,104.01,103.99,104.0,23483.0,98.5812,98.5907,98.5717,98.5812,23483.0
2017-09-01 15:30:00,104.0,104.03,103.99,104.03,63889.0,98.5812,98.6096,98.5717,98.6096,63889.0
2017-09-01 15:35:00,104.03,104.08,104.02,104.07,87816.0,98.6096,98.657,98.6001,98.6475,87816.0
2017-09-01 15:40:00,104.06,104.08,104.05,104.08,42167.0,98.6381,98.657,98.6286,98.657,42167.0
2017-09-01 15:45:00,104.07,104.08,103.98,103.99,64094.0,98.6475,98.657,98.5622,98.5717,64094.0
2017-09-01 15:50:00,104.0,104.02,103.95,103.99,71574.0,98.5812,98.6001,98.5338,98.5717,71574.0
2017-09-01 15:55:00,103.99,104.0,103.88,103.9,210547.0,98.5717,98.5812,98.4674,98.4864,210547.0
2017-09-05 09:30:00,103.4,103.47,103.08,103.08,277050.0,98.0124,98.0788,97.7091,97.7091,277050.0
2017-09-05 09:35:00,103.09,103.26,103.02,103.02,93851.0,97.7186,97.8797,97.6522,97.6522,93851.0
2017-09-05 09:40:00,103.01,103.02,102.75,102.77,142089.0,97.6428,97.6522,97.3963,97.4153,142089.0
2017-09-05 09:45:00,102.77,103.16,102.77,103.15,81756.0,97.4153,97.7849,97.4153,97.7755,81756.0
2017-09-05 09:50:00,103.15,103.23,103.14,103.15,86641.0,97.7755,97.8513,97.766,97.7755,86641.0
2017-09-05 09:55:00,103.15,103.27,103.11,103.24,61794.0,97.7755,97.8892,97.7375,97.8608,61794.0
2017-09-05 10:00:00,103.23,103.25,103.12,103.25,79866.0,97.8513,97.8703,97.747,97.8703,79866.0
2017-09-05 10:05:00,103.25,103.28,103.12,103.17,74153.0,97.8703,97.8987,97.747,97.7944,74153.0
2017-09-05 10:10:00,103.17,103.19,103.09,103.16,71922.0,97.7944,97.8134,97.7186,97.7849,71922.0
2017-09-05 10:15:00,103.16,103.25,103.16,103.23,53210.0,97.7849,97.8703,97.7849,97.8513,53210.0
2017-09-05 10:20:00,103.23,103.27,103.17,103.17,51596.0,97.8513,97.8892,97.7944,97.7944,51596.0
2017-09-05 10:25:00,103.17,103.21,103.11,103.19,52108.0,97.7944,97.8323,97.7375,97.8134,52108.0
2017-09-05 10:30:00,103.19,103.23,103.15,103.23,73044.0,97.8134,97.8513,97.7755,97.8513,73044.0
2017-09-05 10:35:00,103.23,103.26,103.2,103.22,54636.0,97.8513,97.8797,97.8229,97.8418,54636.0
2017-09-05 10:40:00,103.21,103.22,103.06,103.09,55150.0,97.8323,97.8418,97.6902,97.7186,55150.0
2017-09-05 10:45:00,103.07,103.09,103.0,103.09,42279.0,97.6996,97.7186,97.6333,97.7186,42279.0
2017-09-05 10:50:00,103.08,103.13,103.08,103.08,25153.0,97.7091,97.7565,97.7091,97.7091,25153.0
2017-09-05 10:55:00,103.08,103.17,103.08,103.14,43899.0,97.7091,97.7944,97.7091,97.766,43899.0
2017-09-05 11:00:00,103.14,103.14,102.95,102.96,83159.0,97.766,97.766,97.5859,97.5954,83159.0
2017-09-05 11:05:00,102.97,103.02,102.89,102.93,51336.0,97.6048,97.6522,97.529,97.5669,51336.0
2017-09-05 11:10:00,102.93,102.97,102.89,102.92,47063.0,97.5669,97.6048,97.529,97.5574,47063.0
2017-09-05 11:15:00,102.92,102.94,102.84,102.85,52280.0,97.5574,97.5764,97.4816,97.4911,52280.0
2017-09-05 11:20:00,102.84,102.93,102.82,102.92,35565.0,97.4816,97.5669,97.4627,97.5574,35565.0
2017-09-05 11:25:00,102.92,102.95,102.89,102.91,35978.0,97.5574,97.5859,97.529,97.548,35978.0
2017-09-05 11:30:00,102.9,102.97,102.9,102.95,29014.0,97.5385,97.6048,97.5385,97.5859,29014.0
2017-09-05 11:35:00,102.96,103.09,102.95,103.08,42074.0,97.5954,97.7186,97.5859,97.7091,42074.0
2017-09-05 11:40:00,103.08,103.18,103.08,103.17,37659.0,97.7091,97.8039,97.7091,97.7944,37659.0
2017-09-05 11:45:00,103.18,103.24,103.17,103.18,37047.0,97.8039,97.8608,97.7944,97.8039,37047.0
2017-09-05 11:50:00,103.18,103.24,103.15,103.17,39119.0,97.8039,97.8608,97.7755,97.7944,39119.0
2017-09-05 11:55:00,103.18,103.21,103.15,103.2,26958.0,97.8039,97.8323,97.7755,97.8229,26958.0
2017-09-05 12:00:00,103.19,103.19,102.95,102.95,43089.0,97.8134,97.8134,97.5859,97.5859,43089.0
2017-09-05 12:05:00,102.95,102.95,102.76,102.77,67819.0,97.5859,97.5859,97.4058,97.4153,67819.0
2017-09-05 12:10:00,102.79,102.87,102.73,102.75,68023.0,97.4342,97.5101,97.3773,97.3963,68023.0
2017-09-05 12:15:00,102.76,102.83,102.68,102.74,49951.0,97.4058,97.4721,97.33,97.3868,49951.0
2017-09-05 12:20:00,102.73,102.81,102.7,102.79,55105.0,97.3773,97.4532,97.3489,97.4342,55105.0
2017-09-05 12:25:00,102.78,102.78,102.69,102.7,39162.0,97.4247,97.4247,97.3394,97.3489,39162.0
2017-09-05 12:30:00,102.69,102.7,102.44,102.5,70811.0,97.3394,97.3489,97.1025,97.1593,70811.0
2017-09-05 12:35:00,102.51,102.65,102.51,102.62,57120.0,97.1688,97.3015,97.1688,97.2731,57120.0
2017-09-05 12:40:00,102.61,102.68,102.56,102.68,40248.0,97.2636,97.33,97.2162,97.33,40248.0
2017-09-05 12:45:00,102.66,102.66,102.49,102.54,86484.0,97.311,97.311,97.1499,97.1972,86484.0
2017-09-05 12:50:00,102.54,102.59,102.49,102.54,49078.0,97.1972,97.2446,97.1499,97.1972,49078.0
2017-09-05 12:55:00,102.54,102.56,102.52,102.53,53910.0,97.1972,97.2162,97.1783,97.1878,53910.0
2017-09-05 13:00:00,102.52,102.52,102.29,102.34,107827.0,97.1783,97.1783,96.9603,97.0077,107827.0
2017-09-05 13:05:00,102.34,102.34,102.26,102.26,86116.0,97.0077,97.0077,96.9318,96.9318,86116.0
2017-09-05 13:10:00,102.26,102.32,102.26,102.31,92475.0,96.9318,96.9887,96.9318,96.9792,92475.0
2017-09-05 13:15:00,102.3,102.5,102.28,102.5,102868.0,96.9698,97.1593,96.9508,97.1593,102868.0
2017-09-05 13:20:00,102.49,102.58,102.48,102.52,36582.0,97.1499,97.2352,97.1404,97.1783,36582.0
2017-09-05 13:25:00,102.52,102.57,102.49,102.56,38676.0,97.1783,97.2257,97.1499,97.2162,38676.0
2017-09-05 13:30:00,102.56,102.57,102.45,102.47,53102.0,97.2162,97.2257,97.1119,97.1309,53102.0
2017-09-05 13:35:00,102.48,102.67,102.47,102.61,44338.0,97.1404,97.3205,97.1309,97.2636,44338.0
2017-09-05 13:40:00,102.61,102.65,102.56,102.58,47411.0,97.2636,97.3015,97.2162,97.2352,47411.0
2017-09-05 13:45:00,102.57,102.58,102.53,102.56,50472.0,97.2257,97.2352,97.1878,97.2162,50472.0
2017-09-05 13:50:00,102.57,102.68,102.54,102.65,46954.0,97.2257,97.33,97.1972,97.3015,46954.0
2017-09-05 13:55:00,102.65,102.65,102.56,102.63,45676.0,97.3015,97.3015,97.2162,97.2826,45676.0
2017-09-05 14:00:00,102.63,102.74,102.58,102.71,47873.0,97.2826,97.3868,97.2352,97.3584,47873.0
2017-09-05 14:05:00,102.7,102.73,102.66,102.7,59603.0,97.3489,97.3773,97.311,97.3489,59603.0
2017-09-05 14:10:00,102.7,102.71,102.67,102.68,50678.0,97.3489,97.3584,97.3205,97.33,50678.0
2017-09-05 14:15:00,102.67,102.67,102.59,102.64,71329.0,97.3205,97.3205,97.2446,97.292,71329.0
2017-09-05 14:20:00,102.64,102.76,102.63,102.7,75783.0,97.292,97.4058,97.2826,97.3489,75783.0
2017-09-05 14:25:00,102.71,102.83,102.7,102.79,59649.0,97.3584,97.4721,97.3489,97.4342,59649.0
2017-09-05 14:30:00,102.8,102.82,102.76,102.77,62164.0,97.4437,97.4627,97.4058,97.4153,62164.0
2017-09-05 14:35:00,102.77,102.82,102.74,102.78,54009.0,97.4153,97.4627,97.3868,97.4247,54009.0
2017-09-05 14:40:00,102.78,102.83,102.74,102.82,75121.0,97.4247,97.4721,97.3868,97.4627,75121.0
2017-09-05 14:45:00,102.83,102.85,102.7,102.75,64164.0,97.4721,97.4911,97.3489,97.3963,64164.0
2017-09-05 14:50:00,102.74,102.75,102.69,102.73,44363.0,97.3868,97.3963,97.3394,97.3773,44363.0
2017-09-05 14:55:00,102.73,102.86,102.73,102.84,41905.0,97.3773,97.5006,97.3773,97.4816,41905.0
2017-09-05 15:00:00,102.84,102.9,102.83,102.86,50284.0,97.4816,97.5385,97.4721,97.5006,50284.0
2017-09-05 15:05:00,102.85,102.87,102.76,102.86,65941.0,97.4911,97.5101,97.4058,97.5006,65941.0
2017-09-05 15:10:00,102.86,102.87,102.78,102.87,43152.0,97.5006,97.5101,97.4247,97.5101,43152.0
2017-09-05 15:15:00,102.87,102.91,102.81,102.87,71758.0,97.5101,97.548,97.4532,97.5101,71758.0
2017-09-05 15:20:00,102.87,102.88,102.82,102.83,57711.0,97.5101,97.5195,97.4627,97.4721,57711.0
2017-09-05 15:25:00,102.84,102.95,102.83,102.94,72726.0,97.4816,97.5859,97.4721,97.5764,72726.0
2017-09-05 15:30:00,102.94,103.0,102.9,102.95,102610.0,97.5764,97.6333,97.5385,97.5859,102610.0
2017-09-05 15:35:00,102.94,102.96,102.83,102.88,81823.0,97.5764,97.5954,97.4721,97.5195,81823.0
2017-09-05 15:40:00,102.87,102.88,102.8,102.86,99023.0,97.5101,97.5195,97.4437,97.5006,99023.0
2017-09-05 15:45:00,102.86,102.95,102.83,102.95,99582.0,97.5006,97.5859,97.4721,97.5859,99582.0
2017-09-05 15:50:00,102.95,103.06,102.88,103.01,102686.0,97.5859,97.6902,97.5195,97.6428,102686.0
2017-09-05 15:55:00,103.02,103.09,102.98,103.04,270211.0,97.6522,97.7186,97.6143,97.6712,270211.0
2017-09-06 09:30:00,103.35,103.54,103.24,103.5,171620.0,97.965,98.1451,97.8608,98.1072,171620.0
2017-09-06 09:35:00,103.49,103.63,103.44,103.54,87854.0,98.0978,98.2305,98.0504,98.1451,87854.0
2017-09-06 09:40:00,103.54,103.63,103.47,103.63,58149.0,98.1451,98.2305,98.0788,98.2305,58149.0
2017-09-06 09:45:00,103.63,103.7,103.57,103.57,112268.0,98.2305,98.2968,98.1736,98.1736,112268.0
2017-09-06 09:50:00,103.57,103.58,103.45,103.55,70593.0,98.1736,98.1831,98.0598,98.1546,70593.0
2017-09-06 09:55:00,103.56,103.64,103.53,103.59,32479.0,98.1641,98.2399,98.1357,98.1925,32479.0
2017-09-06 10:00:00,103.59,103.75,103.58,103.62,67143.0,98.1925,98.3442,98.1831,98.221,67143.0
2017-09-06 10:05:00,103.61,103.7,103.59,103.66,60624.0,98.2115,98.2968,98.1925,98.2589,60624.0
2017-09-06 10:10:00,103.66,103.72,103.54,103.54,56282.0,98.2589,98.3158,98.1451,98.1451,56282.0
2017-09-06 10:15:00,103.55,103.58,103.39,103.39,47208.0,98.1546,98.1831,98.003,98.003,47208.0
2017-09-06 10:20:00,103.41,103.44,103.37,103.41,41119.0,98.0219,98.0504,97.984,98.0219,41119.0
2017-09-06 10:25:00,103.41,103.41,103.31,103.38,56725.0,98.0219,98.0219,97.9271,97.9935,56725.0
2017-09-06 10:30:00,103.39,103.43,103.33,103.38,58949.0,98.003,98.0409,97.9461,97.9935,58949.0
2017-09-06 10:35:00,103.37,103.38,103.24,103.31,43480.0,97.984,97.9935,97.8608,97.9271,43480.0
2017-09-06 10:40:00,103.32,103.44,103.28,103.43,45522.0,97.9366,98.0504,97.8987,98.0409,45522.0
2017-09-06 10:45:00,103.43,103.48,103.26,103.47,82673.0,98.0409,98.0883,97.8797,98.0788,82673.0
2017-09-06 10:50:00,103.47,103.51,103.41,103.48,48676.0,98.0788,98.1167,98.0219,98.0883,48676.0
2017-09-06 10:55:00,103.48,103.48,103.34,103.39,100908.0,98.0883,98.0883,97.9556,98.003,100908.0
2017-09-06 11:00:00,103.37,103.48,103.36,103.37,88743.0,97.984,98.0883,97.9745,97.984,88743.0
2017-09-06 11:05:00,103.37,103.37,103.23,103.26,51034.0,97.984,97.984,97.8513,97.8797,51034.0
2017-09-06 11:10:00,103.26,103.27,103.14,103.14,92451.0,97.8797,97.8892,97.766,97.766,92451.0
2017-09-06 11:15:00,103.14,103.26,103.13,103.26,40517.0,97.766,97.8797,97.7565,97.8797,40517.0
2017-09-06 11:20:00,103.26,103.39,103.24,103.36,44070.0,97.8797,98.003,97.8608,97.9745,44070.0
2017-09-06 11:25:00,103.36,103.46,103.36,103.42,43628.0,97.9745,98.0693,97.9745,98.0314,43628.0
2017-09-06 11:30:00,103.42,103.44,103.35,103.4,56371.0,98.0314,98.0504,97.965,98.0124,56371.0
2017-09-06 11:35:00,103.4,103.43,103.38,103.39,80974.0,98.0124,98.0409,97.9935,98.003,80974.0
2017-09-06 11:40:00,103.4,103.42,103.38,103.4,25063.0,98.0124,98.0314,97.9935,98.0124,25063.0
2017-09-06 11:45:00,103.4,103.41,103.36,103.38,27435.0,98.0124,98.0219,97.9745,97.9935,27435.0
2017-09-06 11:50:00,103.38,103.4,103.3,103.36,30654.0,97.9935,98.0124,97.9176,97.9745,30654.0
2017-09-06 11:55:00,103.36,103.42,103.35,103.36,42723.0,97.9745,98.0314,97.965,97.9745,42723.0
2017-09-06 12:00:00,103.37,103.37,103.31,103.36,32236.0,97.984,97.984,97.9271,97.9745,32236.0
2017-09-06 12:05:00,103.36,103.39,103.36,103.38,19143.0,97.9745,98.003,97.9745,97.9935,19143.0
2017-09-06 12:10:00,103.38,103.43,103.37,103.43,31591.0,97.9935,98.0409,97.984,98.0409,31591.0
2017-09-06 12:15:00,103.42,103.49,103.41,103.48,21997.0,98.0314,98.0978,98.0219,98.0883,21997.0
2017-09-06 12:20:00,103.48,103.51,103.44,103.46,31734.0,98.0883,98.1167,98.0504,98.0693,31734.0
2017-09-06 12:25:00,103.45,103.54,103.44,103.53,17079.0,98.0598,98.1451,98.0504,98.1357,17079.0
2017-09-06 12:30:00,103.53,103.53,103.46,103.48,24497.0,98.1357,98.1357,98.0693,98.0883,24497.0
2017-09-06 12:35:00,103.48,103.54,103.46,103.51,29662.0,98.0883,98.1451,98.0693,98.1167,29662.0
2017-09-06 12:40:00,103.52,103.58,103.5,103.56,36544.0,98.1262,98.1831,98.1072,98.1641,36544.0
2017-09-06 12:45:00,103.57,103.6,103.51,103.52,37269.0,98.1736,98.202,98.1167,98.1262,37269.0
2017-09-06 12:50:00,103.53,103.59,103.52,103.58,69147.0,98.1357,98.1925,98.1262,98.1831,69147.0
2017-09-06 12:55:00,103.58,103.62,103.54,103.6,34968.0,98.1831,98.221,98.1451,98.202,34968.0
2017-09-06 13:00:00,103.61,103.66,103.58,103.66,39786.0,98.2115,98.2589,98.1831,98.2589,39786.0
2017-09-06 13:05:00,103.66,103.71,103.61,103.61,24824.0,98.2589,98.3063,98.2115,98.2115,24824.0
2017-09-06 13:10:00,103.62,103.69,103.62,103.65,35795.0,98.221,98.2873,98.221,98.2494,35795.0
2017-09-06 13:15:00,103.64,103.64,103.54,103.56,45930.0,98.2399,98.2399,98.1451,98.1641,45930.0
2017-09-06 13:20:00,103.57,103.6,103.56,103.59,30978.0,98.1736,98.202,98.1641,98.1925,30978.0
2017-09-06 13:25:00,103.58,103.6,103.5,103.57,43038.0,98.1831,98.202,98.1072,98.1736,43038.0
2017-09-06 13:30:00,103.58,103.63,103.55,103.55,43295.0,98.1831,98.2305,98.1546,98.1546,43295.0
2017-09-06 13:35:00,103.56,103.6,103.51,103.55,52919.0,98.1641,98.202,98.1167,98.1546,52919.0
2017-09-06 13:40:00,103.56,103.56,103.48,103.52,29861.0,98.1641,98.1641,98.0883,98.1262,29861.0
2017-09-06 13:45:00,103.53,103.54,103.47,103.49,32002.0,98.1357,98.1451,98.0788,98.0978,32002.0
2017-09-06 13:50:00,103.5,103.53,103.47,103.47,40798.0,98.1072,98.1357,98.0788,98.0788,40798.0
2017-09-06 13:55:00,103.47,103.49,103.38,103.49,50432.0,98.0788,98.0978,97.9935,98.0978,50432.0
2017-09-06 14:00:00,103.49,103.5,103.44,103.48,32204.0,98.0978,98.1072,98.0504,98.0883,32204.0
2017-09-06 14:05:00,103.49,103.51,103.48,103.51,34948.0,98.0978,98.1167,98.0883,98.1167,34948.0
2017-09-06 14:10:00,103.51,103.53,103.5,103.51,37832.0,98.1167,98.1357,98.1072,98.1167,37832.0
2017-09-06 14:15:00,103.51,103.51,103.47,103.47,50944.0,98.1167,98.1167,98.0788,98.0788,50944.0
2017-09-06 14:20:00,103.48,103.49,103.44,103.45,70803.0,98.0883,98.0978,98.0504,98.0598,70803.0
2017-09-06 14:25:00,103.46,103.46,103.39,103.39,47932.0,98.0693,98.0693,98.003,98.003,47932.0
2017-09-06 14:30:00,103.39,103.4,103.31,103.35,43972.0,98.003,98.0124,97.9271,97.965,43972.0
2017-09-06 14:35:00,103.35,103.36,103.3,103.31,56138.0,97.965,97.9745,97.9176,97.9271,56138.0
2017-09-06 14:40:00,103.31,103.32,103.26,103.27,33351.0,97.9271,97.9366,97.8797,97.8892,33351.0
2017-09-06 14:45:00,103.27,103.29,103.2,103.2,55102.0,97.8892,97.9082,97.8229,97.8229,55102.0
2017-09-06 14:50:00,103.2,103.29,103.2,103.28,45295.0,97.8229,97.9082,97.8229,97.8987,45295.0
2017-09-06 14:55:00,103.28,103.31,103.26,103.27,41907.0,97.8987,97.9271,97.8797,97.8892,41907.0
2017-09-06 15:00:00,103.27,103.32,103.22,103.25,57147.0,97.8892,97.9366,97.8418,97.8703,57147.0
2017-09-06 15:05:00,103.25,103.32,103.24,103.31,57698.0,97.8703,97.9366,97.8608,97.9271,57698.0
2017-09-06 15:10:00,103.32,103.34,103.29,103.3,62082.0,97.9366,97.9556,97.9082,97.9176,62082.0
2017-09-06 15:15:00,103.3,103.34,103.29,103.34,39989.0,97.9176,97.9556,97.9082,97.9556,39989.0
2017-09-06 15:20:00,103.33,103.37,103.3,103.32,55816.0,97.9461,97.984,97.9176,97.9366,55816.0
2017-09-06 15:25:00,103.32,103.33,103.28,103.29,34918.0,97.9366,97.9461,97.8987,97.9082,34918.0
2017-09-06 15:30:00,103.29,103.29,103.21,103.23,56815.0,97.9082,97.9082,97.8323,97.8513,56815.0
2017-09-06 15:35:00,103.24,103.24,103.18,103.19,71818.0,97.8608,97.8608,97.8039,97.8134,71818.0
2017-09-06 15:40:00,103.19,103.26,103.18,103.19,81942.0,97.8134,97.8797,97.8039,97.8134,81942.0
2017-09-06 15:45:00,103.19,103.24,103.17,103.19,81208.0,97.8134,97.8608,97.7944,97.8134,81208.0
2017-09-06 15:50:00,103.19,103.22,103.15,103.15,70263.0,97.8134,97.8418,97.7755,97.7755,70263.0
2017-09-06 15:55:00,103.16,103.17,103.1,103.16,259220.0,97.7849,97.7944,97.7281,97.7849,259220.0
2017-09-07 09:30:00,103.71,104.97,103.61,104.57,387023.0,98.3063,99.5006,98.2115,99.1215,387023.0
2017-09-07 09:35:00,104.5,104.96,104.43,104.82,180327.0,99.0551,99.4912,98.9888,99.3585,180327.0
2017-09-07 09:40:00,104.83,104.83,104.37,104.38,121314.0,99.3679,99.3679,98.9319,98.9414,121314.0
2017-09-07 09:45:00,104.39,104.55,104.31,104.44,95354.0,98.9509,99.1025,98.875,98.9983,95354.0
2017-09-07 09:50:00,104.45,104.72,104.35,104.64,103527.0,99.0077,99.2637,98.9129,99.1878,103527.0
2017-09-07 09:55:00,104.65,104.84,104.58,104.82,111324.0,99.1973,99.3774,99.131,99.3585,111324.0
2017-09-07 10:00:00,104.83,104.86,104.62,104.68,90724.0,99.3679,99.3964,99.1689,99.2257,90724.0
2017-09-07 10:05:00,104.69,104.91,104.68,104.84,107888.0,99.2352,99.4438,99.2257,99.3774,107888.0
2017-09-07 10:10:00,104.83,104.89,104.72,104.79,104336.0,99.3679,99.4248,99.2637,99.33,104336.0
2017-09-07 10:15:00,104.79,104.88,104.78,104.83,96357.0,99.33,99.4153,99.3205,99.3679,96357.0
2017-09-07 10:20:00,104.82,104.98,104.82,104.89,116208.0,99.3585,99.5101,99.3585,99.4248,116208.0
2017-09-07 10:25:00,104.89,104.92,104.82,104.84,90693.0,99.4248,99.4532,99.3585,99.3774,90693.0
2017-09-07 10:30:00,104.83,105.12,104.82,105.12,152180.0,99.3679,99.6428,99.3585,99.6428,152180.0
2017-09-07 10:35:00,105.11,105.11,104.94,105.02,76411.0,99.6333,99.6333,99.4722,99.548,76411.0
2017-09-07 10:40:00,105.03,105.07,104.97,105.03,74063.0,99.5575,99.5954,99.5006,99.5575,74063.0
2017-09-07 10:45:00,105.04,105.43,105.03,105.38,157503.0,99.567,99.9367,99.5575,99.8893,157503.0
2017-09-07 10:50:00,105.38,105.44,105.24,105.29,74055.0,99.8893,99.9461,99.7566,99.804,74055.0
2017-09-07 10:55:00,105.28,105.42,105.21,105.31,81526.0,99.7945,99.9272,99.7281,99.8229,81526.0
2017-09-07 11:00:00,105.3,105.33,105.16,105.29,73244.0,99.8134,99.8419,99.6807,99.804,73244.0
2017-09-07 11:05:00,105.29,105.39,105.27,105.32,95320.0,99.804,99.8988,99.785,99.8324,95320.0
2017-09-07 11:10:00,105.33,105.33,105.25,105.32,101273.0,99.8419,99.8419,99.766,99.8324,101273.0
2017-09-07 11:15:00,105.32,105.34,105.11,105.15,69525.0,99.8324,99.8514,99.6333,99.6713,69525.0
2017-09-07 11:20:00,105.15,105.19,105.1,105.13,55548.0,99.6713,99.7092,99.6239,99.6523,55548.0
2017-09-07 11:25:00,105.13,105.14,105.0,105.08,113574.0,99.6523,99.6618,99.5291,99.6049,113574.0
2017-09-07 11:30:00,105.07,105.2,105.06,105.13,39235.0,99.5954,99.7187,99.5859,99.6523,39235.0
2017-09-07 11:35:00,105.14,105.15,105.08,105.11,54885.0,99.6618,99.6713,99.6049,99.6333,54885.0
2017-09-07 11:40:00,105.12,105.21,105.08,105.15,55744.0,99.6428,99.7281,99.6049,99.6713,55744.0
2017-09-07 11:45:00,105.14,105.15,105.06,105.1,27708.0,99.6618,99.6713,99.5859,99.6239,27708.0
2017-09-07 11:50:00,105.1,105.11,105.0,105.01,44475.0,99.6239,99.6333,99.5291,99.5386,44475.0
2017-09-07 11:55:00,105.02,105.02,104.91,104.98,48601.0,99.548,99.548,99.4438,99.5101,48601.0
2017-09-07 12:00:00,104.98,105.01,104.93,104.96,25356.0,99.5101,99.5386,99.4627,99.4912,25356.0
2017-09-07 12:05:00,104.96,105.01,104.95,105.0,23346.0,99.4912,99.5386,99.4817,99.5291,23346.0
2017-09-07 12:10:00,105.01,105.06,104.96,104.96,22262.0,99.5386,99.5859,99.4912,99.4912,22262.0
2017-09-07 12:15:00,104.95,104.97,104.89,104.92,35608.0,99.4817,99.5006,99.4248,99.4532,35608.0
2017-09-07 12:20:00,104.93,105.02,104.91,105.02,20956.0,99.4627,99.548,99.4438,99.548,20956.0
2017-09-07 12:25:00,105.03,105.03,104.91,104.91,49283.0,99.5575,99.5575,99.4438,99.4438,49283.0
2017-09-07 12:30:00,104.93,105.01,104.92,104.97,56572.0,99.4627,99.5386,99.4532,99.5006,56572.0
2017-09-07 12:35:00,104.97,105.08,104.97,105.08,28214.0,99.5006,99.6049,99.5006,99.6049,28214.0
2017-09-07 12:40:00,105.08,105.1,105.01,105.02,31166.0,99.6049,99.6239,99.5386,99.548,31166.0
2017-09-07 12:45:00,105.03,105.04,104.91,104.94,34700.0,99.5575,99.567,99.4438,99.4722,34700.0
2017-09-07 12:50:00,104.93,104.94,104.88,104.92,24456.0,99.4627,99.4722,99.4153,99.4532,24456.0
2017-09-07 12:55:00,104.92,105.0,104.89,104.97,27966.0,99.4532,99.5291,99.4248,99.5006,27966.0
2017-09-07 13:00:00,104.97,105.01,104.92,104.93,37250.0,99.5006,99.5386,99.4532,99.4627,37250.0
2017-09-07 13:05:00,104.93,104.96,104.92,104.94,27195.0,99.4627,99.4912,99.4532,99.4722,27195.0
2017-09-07 13:10:00,104.94,104.96,104.92,104.93,55035.0,99.4722,99.4912,99.4532,99.4627,55035.0
2017-09-07 13:15:00,104.93,104.93,104.87,104.9,23025.0,99.4627,99.4627,99.4058,99.4343,23025.0
2017-09-07 13:20:00,104.9,104.9,104.8,104.82,50823.0,99.4343,99.4343,99.3395,99.3585,50823.0
2017-09-07 13:25:00,104.81,104.81,104.73,104.77,60784.0,99.349,99.349,99.2731,99.3111,60784.0
2017-09-07 13:30:00,104.75,104.83,104.75,104.83,29318.0,99.2921,99.3679,99.2921,99.3679,29318.0
2017-09-07 13:35:00,104.83,104.88,104.8,104.83,29956.0,99.3679,99.4153,99.3395,99.3679,29956.0
2017-09-07 13:40:00,104.83,104.9,104.8,104.9,48052.0,99.3679,99.4343,99.3395,99.4343,48052.0
2017-09-07 13:45:00,104.9,104.91,104.83,104.84,24983.0,99.4343,99.4438,99.3679,99.3774,24983.0
2017-09-07 13:50:00,104.84,104.87,104.83,104.84,18468.0,99.3774,99.4058,99.3679,99.3774,18468.0
2017-09-07 13:55:00,104.84,104.86,104.81,104.84,15739.0,99.3774,99.3964,99.349,99.3774,15739.0
2017-09-07 14:00:00,104.84,104.85,104.8,104.84,39552.0,99.3774,99.3869,99.3395,99.3774,39552.0
2017-09-07 14:05:00,104.83,104.89,104.83,104.84,99894.0,99.3679,99.4248,99.3679,99.3774,99894.0
2017-09-07 14:10:00,104.84,104.86,104.82,104.83,35281.0,99.3774,99.3964,99.3585,99.3679,35281.0
2017-09-07 14:15:00,104.83,104.85,104.77,104.8,48693.0,99.3679,99.3869,99.3111,99.3395,48693.0
2017-09-07 14:20:00,104.8,104.84,104.76,104.77,53810.0,99.3395,99.3774,99.3016,99.3111,53810.0
2017-09-07 14:25:00,104.76,104.82,104.75,104.76,29513.0,99.3016,99.3585,99.2921,99.3016,29513.0
2017-09-07 14:30:00,104.77,104.78,104.71,104.72,30759.0,99.3111,99.3205,99.2542,99.2637,30759.0
2017-09-07 14:35:00,104.71,104.76,104.67,104.7,38547.0,99.2542,99.3016,99.2163,99.2447,38547.0
2017-09-07 14:40:00,104.69,104.7,104.62,104.65,33279.0,99.2352,99.2447,99.1689,99.1973,33279.0
2017-09-07 14:45:00,104.66,104.68,104.61,104.64,31751.0,99.2068,99.2257,99.1594,99.1878,31751.0
2017-09-07 14:50:00,104.64,104.69,104.62,104.63,35413.0,99.1878,99.2352,99.1689,99.1784,35413.0
2017-09-07 14:55:00,104.62,104.64,104.6,104.64,36453.0,99.1689,99.1878,99.1499,99.1878,36453.0
2017-09-07 15:00:00,104.64,104.68,104.56,104.56,57857.0,99.1878,99.2257,99.112,99.112,57857.0
2017-09-07 15:05:00,104.56,104.59,104.56,104.57,39384.0,99.112,99.1404,99.112,99.1215,39384.0
2017-09-07 15:10:00,104.57,104.59,104.54,104.54,37276.0,99.1215,99.1404,99.093,99.093,37276.0
2017-09-07 15:15:00,104.55,104.56,104.54,104.55,37527.0,99.1025,99.112,99.093,99.1025,37527.0
2017-09-07 15:20:00,104.55,104.56,104.43,104.44,77920.0,99.1025,99.112,98.9888,98.9983,77920.0
2017-09-07 15:25:00,104.44,104.5,104.42,104.44,80499.0,98.9983,99.0551,98.9793,98.9983,80499.0
2017-09-07 15:30:00,104.44,104.52,104.43,104.45,88953.0,98.9983,99.0741,98.9888,99.0077,88953.0
2017-09-07 15:35:00,104.45,104.58,104.45,104.57,88964.0,99.0077,99.131,99.0077,99.1215,88964.0
2017-09-07 15:40:00,104.56,104.58,104.5,104.53,68708.0,99.112,99.131,99.0551,99.0836,68708.0
2017-09-07 15:45:00,104.53,104.63,104.51,104.6,141292.0,99.0836,99.1784,99.0646,99.1499,141292.0
2017-09-07 15:50:00,104.61,104.65,104.58,104.59,125669.0,99.1594,99.1973,99.131,99.1404,125669.0
2017-09-07 15:55:00,104.59,104.61,104.55,104.61,259788.0,99.1404,99.1594,99.1025,99.1594,259788.0
2017-09-08 09:30:00,104.33,104.47,104.13,104.18,145745.0,98.894,99.0267,98.7044,98.7518,145745.0
2017-09-08 09:35:00,104.19,104.23,104.06,104.15,106733.0,98.7613,98.7992,98.6381,98.7234,106733.0
2017-09-08 09:40:00,104.16,104.42,104.13,104.28,91262.0,98.7328,98.9793,98.7044,98.8466,91262.0
2017-09-08 09:45:00,104.3,104.43,104.25,104.34,63941.0,98.8655,98.9888,98.8182,98.9035,63941.0
2017-09-08 09:50:00,104.35,104.48,104.28,104.38,58063.0,98.9129,99.0362,98.8466,98.9414,58063.0
2017-09-08 09:55:00,104.37,104.64,104.36,104.64,57688.0,98.9319,99.1878,98.9224,99.1878,57688.0
2017-09-08 10:00:00,104.64,104.75,104.56,104.6,91407.0,99.1878,99.2921,99.112,99.1499,91407.0
2017-09-08 10:05:00,104.61,104.75,104.6,104.73,58063.0,99.1594,99.2921,99.1499,99.2731,58063.0
2017-09-08 10:10:00,104.72,104.76,104.67,104.71,53551.0,99.2637,99.3016,99.2163,99.2542,53551.0
2017-09-08 10:15:00,104.71,104.75,104.66,104.73,47519.0,99.2542,99.2921,99.2068,99.2731,47519.0
2017-09-08 10:20:00,104.73,104.73,104.66,104.68,41934.0,99.2731,99.2731,99.2068,99.2257,41934.0
2017-09-08 10:25:00,104.68,104.77,104.65,104.74,53898.0,99.2257,99.3111,99.1973,99.2826,53898.0
2017-09-08 10:30:00,104.74,104.74,104.64,104.67,56556.0,99.2826,99.2826,99.1878,99.2163,56556.0
2017-09-08 10:35:00,104.67,104.71,104.58,104.59,82842.0,99.2163,99.2542,99.131,99.1404,82842.0
2017-09-08 10:40:00,104.59,104.67,104.5,104.51,41435.0,99.1404,99.2163,99.0551,99.0646,41435.0
2017-09-08 10:45:00,104.51,104.62,104.51,104.59,45822.0,99.0646,99.1689,99.0646,99.1404,45822.0
2017-09-08 10:50:00,104.6,104.72,104.59,104.68,35950.0,99.1499,99.2637,99.1404,99.2257,35950.0
2017-09-08 10:55:00,104.68,104.72,104.64,104.69,50889.0,99.2257,99.2637,99.1878,99.2352,50889.0
2017-09-08 11:00:00,104.69,104.69,104.61,104.64,99532.0,99.2352,99.2352,99.1594,99.1878,99532.0
2017-09-08 11:05:00,104.63,104.66,104.59,104.64,72454.0,99.1784,99.2068,99.1404,99.1878,72454.0
2017-09-08 11:10:00,104.63,104.63,104.54,104.57,38829.0,99.1784,99.1784,99.093,99.1215,38829.0
2017-09-08 11:15:00,104.57,104.58,104.48,104.49,46380.0,99.1215,99.131,99.0362,99.0456,46380.0
2017-09-08 11:20:00,104.48,104.51,104.46,104.47,68937.0,99.0362,99.0646,99.0172,99.0267,68937.0
2017-09-08 11:25:00,104.47,104.52,104.41,104.5,63659.0,99.0267,99.0741,98.9698,99.0551,63659.0
2017-09-08 11:30:00,104.5,104.53,104.47,104.49,35334.0,99.0551,99.0836,99.0267,99.0456,35334.0
2017-09-08 11:35:00,104.49,104.54,104.49,104.51,51129.0,99.0456,99.093,99.0456,99.0646,51129.0
2017-09-08 11:40:00,104.51,104.55,104.45,104.45,93356.0,99.0646,99.1025,99.0077,99.0077,93356.0
2017-09-08 11:45:00,104.46,104.48,104.43,104.45,33232.0,99.0172,99.0362,98.9888,99.0077,33232.0
2017-09-08 11:50:00,104.45,104.48,104.39,104.47,31568.0,99.0077,99.0362,98.9509,99.0267,31568.0
2017-09-08 11:55:00,104.47,104.48,104.36,104.37,25683.0,99.0267,99.0362,98.9224,98.9319,25683.0
2017-09-08 12:00:00,104.37,104.45,104.36,104.45,33051.0,98.9319,99.0077,98.9224,99.0077,33051.0
2017-09-08 12:05:00,104.44,104.47,104.41,104.45,25493.0,98.9983,99.0267,98.9698,99.0077,25493.0
2017-09-08 12:10:00,104.46,104.48,104.4,104.4,18038.0,99.0172,99.0362,98.9603,98.9603,18038.0
2017-09-08 12:15:00,104.38,104.44,104.37,104.42,25993.0,98.9414,98.9983,98.9319,98.9793,25993.0
2017-09-08 12:20:00,104.42,104.47,104.41,104.41,25588.0,98.9793,99.0267,98.9698,98.9698,25588.0
2017-09-08 12:25:00,104.42,104.49,104.42,104.48,25417.0,98.9793,99.0456,98.9793,99.0362,25417.0
2017-09-08 12:30:00,104.49,104.55,104.47,104.55,30882.0,99.0456,99.1025,99.0267,99.1025,30882.0
2017-09-08 12:35:00,104.55,104.64,104.54,104.64,24401.0,99.1025,99.1878,99.093,99.1878,24401.0
2017-09-08 12:40:00,104.64,104.65,104.6,104.61,23474.0,99.1878,99.1973,99.1499,99.1594,23474.0
2017-09-08 12:45:00,104.6,104.6,104.54,104.56,26236.0,99.1499,99.1499,99.093,99.112,26236.0
2017-09-08 12:50:00,104.57,104.61,104.56,104.61,86730.0,99.1215,99.1594,99.112,99.1594,86730.0
2017-09-08 12:55:00,104.6,104.6,104.51,104.54,25977.0,99.1499,99.1499,99.0646,99.093,25977.0
2017-09-08 13:00:00,104.55,104.57,104.5,104.51,33044.0,99.1025,99.1215,99.0551,99.0646,33044.0
2017-09-08 13:05:00,104.51,104.51,104.48,104.5,20306.0,99.0646,99.0646,99.0362,99.0551,20306.0
2017-09-08 13:10:00,104.5,104.52,104.49,104.49,18845.0,99.0551,99.0741,99.0456,99.0456,18845.0
2017-09-08 13:15:00,104.49,104.54,104.49,104.54,20768.0,99.0456,99.093,99.0456,99.093,20768.0
2017-09-08 13:20:00,104.54,104.54,104.51,104.51,23668.0,99.093,99.093,99.0646,99.0646,23668.0
2017-09-08 13:25:00,104.51,104.52,104.49,104.5,32104.0,99.0646,99.0741,99.0456,99.0551,32104.0
2017-09-08 13:30:00,104.51,104.51,104.45,104.51,35476.0,99.0646,99.0646,99.0077,99.0646,35476.0
2017-09-08 13:35:00,104.5,104.5,104.43,104.45,49858.0,99.0551,99.0551,98.9888,99.0077,49858.0
2017-09-08 13:40:00,104.46,104.52,104.45,104.5,30951.0,99.0172,99.0741,99.0077,99.0551,30951.0
2017-09-08 13:45:00,104.49,104.51,104.46,104.5,17569.0,99.0456,99.0646,99.0172,99.0551,17569.0
2017-09-08 13:50:00,104.5,104.54,104.47,104.53,19156.0,99.0551,99.093,99.0267,99.0836,19156.0
2017-09-08 13:55:00,104.53,104.55,104.49,104.52,124635.0,99.0836,99.1025,99.0456,99.0741,124635.0
2017-09-08 14:00:00,104.53,104.6,104.52,104.59,34455.0,99.0836,99.1499,99.0741,99.1404,34455.0
2017-09-08 14:05:00,104.6,104.62,104.58,104.58,29377.0,99.1499,99.1689,99.131,99.131,29377.0
2017-09-08 14:10:00,104.59,104.69,104.58,104.69,42250.0,99.1404,99.2352,99.131,99.2352,42250.0
2017-09-08 14:15:00,104.68,104.68,104.58,104.62,38817.0,99.2257,99.2257,99.131,99.1689,38817.0
2017-09-08 14:20:00,104.63,104.7,104.63,104.68,63540.0,99.1784,99.2447,99.1784,99.2257,63540.0
2017-09-08 14:25:00,104.68,104.71,104.62,104.63,126779.0,99.2257,99.2542,99.1689,99.1784,126779.0
2017-09-08 14:30:00,104.63,104.73,104.63,104.72,36151.0,99.1784,99.2731,99.1784,99.2637,36151.0
2017-09-08 14:35:00,104.72,104.76,104.71,104.72,44426.0,99.2637,99.3016,99.2542,99.2637,44426.0
2017-09-08 14:40:00,104.73,104.74,104.7,104.71,29506.0,99.2731,99.2826,99.2447,99.2542,29506.0
2017-09-08 14:45:00,104.72,104.74,104.53,104.54,110505.0,99.2637,99.2826,99.0836,99.093,110505.0
2017-09-08 14:50:00,104.54,104.6,104.53,104.6,67111.0,99.093,99.1499,99.0836,99.1499,67111.0
2017-09-08 14:55:00,104.59,104.61,104.58,104.59,38178.0,99.1404,99.1594,99.131,99.1404,38178.0
2017-09-08 15:00:00,104.59,104.64,104.56,104.64,43816.0,99.1404,99.1878,99.112,99.1878,43816.0
2017-09-08 15:05:00,104.63,104.66,104.58,104.64,67776.0,99.1784,99.2068,99.131,99.1878,67776.0
2017-09-08 15:10:00,104.64,104.65,104.58,104.6,69962.0,99.1878,99.1973,99.131,99.1499,69962.0
2017-09-08 15:15:00,104.61,104.61,104.56,104.58,79741.0,99.1594,99.1594,99.112,99.131,79741.0
2017-09-08 15:20:00,104.58,104.63,104.52,104.54,86104.0,99.131,99.1784,99.0741,99.093,86104.0
2017-09-08 15:25:00,104.54,104.55,104.5,104.51,57359.0,99.093,99.1025,99.0551,99.0646,57359.0
2017-09-08 15:30:00,104.52,104.57,104.49,104.57,56258.0,99.0741,99.1215,99.0456,99.1215,56258.0
2017-09-08 15:35:00,104.57,104.59,104.54,104.55,54024.0,99.1215,99.1404,99.093,99.1025,54024.0
2017-09-08 15:40:00,104.55,104.58,104.51,104.55,50617.0,99.1025,99.131,99.0646,99.1025,50617.0
2017-09-08 15:45:00,104.55,104.57,104.49,104.55,120639.0,99.1025,99.1215,99.0456,99.1025,120639.0
2017-09-08 15:50:00,104.55,104.69,104.4,104.59,292142.0,99.1025,99.2352,98.9603,99.1404,292142.0
2017-09-08 15:55:00,104.58,104.58,104.39,104.44,379071.0,99.131,99.131,98.9509,98.9983,379071.0
2017-09-11 09:30:00,105.48,105.63,105.31,105.35,225534.0,99.9841,100.1262,99.8229,99.8608,225534.0
2017-09-11 09:35:00,105.36,105.55,105.31,105.45,91035.0,99.8703,100.0504,99.8229,99.9556,91035.0
2017-09-11 09:40:00,105.44,105.59,105.44,105.54,64966.0,99.9461,100.0883,99.9461,100.0409,64966.0
2017-09-11 09:45:00,105.54,105.58,105.35,105.36,100557.0,100.0409,100.0789,99.8608,99.8703,100557.0
2017-09-11 09:50:00,105.36,105.51,105.36,105.36,80675.0,99.8703,100.0125,99.8703,99.8703,80675.0
2017-09-11 09:55:00,105.36,105.36,105.15,105.22,86321.0,99.8703,99.8703,99.6713,99.7376,86321.0
2017-09-11 10:00:00,105.23,105.53,105.23,105.48,74596.0,99.7471,100.0315,99.7471,99.9841,74596.0
2017-09-11 10:05:00,105.48,105.67,105.48,105.54,99247.0,99.9841,100.1642,99.9841,100.0409,99247.0
2017-09-11 10:10:00,105.55,105.55,105.44,105.47,59296.0,100.0504,100.0504,99.9461,99.9746,59296.0
2017-09-11 10:15:00,105.47,105.56,105.38,105.48,84322.0,99.9746,100.0599,99.8893,99.9841,84322.0
2017-09-11 10:20:00,105.48,105.6,105.48,105.53,75055.0,99.9841,100.0978,99.9841,100.0315,75055.0
2017-09-11 10:25:00,105.52,105.61,105.5,105.59,69436.0,100.022,100.1073,100.003,100.0883,69436.0
2017-09-11 10:30:00,105.59,105.67,105.55,105.57,100682.0,100.0883,100.1642,100.0504,100.0694,100682.0
2017-09-11 10:35:00,105.56,105.62,105.48,105.5,65204.0,100.0599,100.1168,99.9841,100.003,65204.0
2017-09-11 10:40:00,105.49,105.53,105.36,105.39,52695.0,99.9935,100.0315,99.8703,99.8988,52695.0
2017-09-11 10:45:00,105.38,105.4,105.32,105.4,45730.0,99.8893,99.9082,99.8324,99.9082,45730.0
2017-09-11 10:50:00,105.39,105.41,105.28,105.34,42287.0,99.8988,99.9177,99.7945,99.8514,42287.0
2017-09-11 10:55:00,105.33,105.44,105.3,105.35,62502.0,99.8419,99.9461,99.8134,99.8608,62502.0
2017-09-11 11:00:00,105.35,105.38,105.32,105.37,40343.0,99.8608,99.8893,99.8324,99.8798,40343.0
2017-09-11 11:05:00,105.37,105.47,105.35,105.39,53892.0,99.8798,99.9746,99.8608,99.8988,53892.0
2017-09-11 11:10:00,105.39,105.47,105.36,105.4,47744.0,99.8988,99.9746,99.8703,99.9082,47744.0
2017-09-11 11:15:00,105.4,105.46,105.36,105.46,27328.0,99.9082,99.9651,99.8703,99.9651,27328.0
2017-09-11 11:20:00,105.46,105.53,105.42,105.46,186420.0,99.9651,100.0315,99.9272,99.9651,186420.0
2017-09-11 11:25:00,105.46,105.53,105.46,105.51,62637.0,99.9651,100.0315,99.9651,100.0125,62637.0
2017-09-11 11:30:00,105.52,105.59,105.49,105.57,37331.0,100.022,100.0883,99.9935,100.0694,37331.0
2017-09-11 11:35:00,105.57,105.59,105.53,105.58,31133.0,100.0694,100.0883,100.0315,100.0789,31133.0
2017-09-11 11:40:00,105.58,105.6,105.55,105.56,31284.0,100.0789,100.0978,100.0504,100.0599,31284.0
2017-09-11 11:45:00,105.55,105.64,105.54,105.62,30309.0,100.0504,100.1357,100.0409,100.1168,30309.0
2017-09-11 11:50:00,105.61,105.62,105.53,105.62,35936.0,100.1073,100.1168,100.0315,100.1168,35936.0
2017-09-11 11:55:00,105.62,105.62,105.56,105.62,34568.0,100.1168,100.1168,100.0599,100.1168,34568.0
2017-09-11 12:00:00,105.61,105.68,105.61,105.65,27645.0,100.1073,100.1736,100.1073,100.1452,27645.0
2017-09-11 12:05:00,105.65,105.69,105.64,105.68,107400.0,100.1452,100.1831,100.1357,100.1736,107400.0
2017-09-11 12:10:00,105.68,105.77,105.67,105.72,62296.0,100.1736,100.259,100.1642,100.2116,62296.0
2017-09-11 12:15:00,105.72,105.82,105.72,105.78,40224.0,100.2116,100.3063,100.2116,100.2684,40224.0
2017-09-11 12:20:00,105.78,105.83,105.76,105.82,52648.0,100.2684,100.3158,100.2495,100.3063,52648.0
2017-09-11 12:25:00,105.82,105.89,105.82,105.87,54708.0,100.3063,100.3727,100.3063,100.3537,54708.0
2017-09-11 12:30:00,105.86,105.89,105.83,105.85,44250.0,100.3443,100.3727,100.3158,100.3348,44250.0
2017-09-11 12:35:00,105.85,105.95,105.85,105.95,49656.0,100.3348,100.4296,100.3348,100.4296,49656.0
2017-09-11 12:40:00,105.95,106.05,105.95,105.98,79575.0,100.4296,100.5244,100.4296,100.458,79575.0
2017-09-11 12:45:00,105.98,105.99,105.9,105.93,49319.0,100.458,100.4675,100.3822,100.4106,49319.0
2017-09-11 12:50:00,105.94,106.01,105.93,105.93,55685.0,100.4201,100.4864,100.4106,100.4106,55685.0
2017-09-11 12:55:00,105.93,105.95,105.89,105.95,45274.0,100.4106,100.4296,100.3727,100.4296,45274.0
2017-09-11 13:00:00,105.94,105.99,105.94,105.97,35203.0,100.4201,100.4675,100.4201,100.4485,35203.0
2017-09-11 13:05:00,105.97,106.0,105.93,105.98,38356.0,100.4485,100.477,100.4106,100.458,38356.0
2017-09-11 13:10:00,105.99,105.99,105.85,105.88,88321.0,100.4675,100.4675,100.3348,100.3632,88321.0
2017-09-11 13:15:00,105.88,105.99,105.88,105.96,61740.0,100.3632,100.4675,100.3632,100.4391,61740.0
2017-09-11 13:20:00,105.96,105.99,105.92,105.96,41157.0,100.4391,100.4675,100.4011,100.4391,41157.0
2017-09-11 13:25:00,105.96,105.99,105.95,105.95,81143.0,100.4391,100.4675,100.4296,100.4296,81143.0
2017-09-11 13:30:00,105.95,105.97,105.94,105.96,55375.0,100.4296,100.4485,100.4201,100.4391,55375.0
2017-09-11 13:35:00,105.96,105.96,105.86,105.86,61529.0,100.4391,100.4391,100.3443,100.3443,61529.0
2017-09-11 13:40:00,105.86,105.9,105.83,105.9,36605.0,100.3443,100.3822,100.3158,100.3822,36605.0
2017-09-11 13:45:00,105.9,105.97,105.89,105.96,32389.0,100.3822,100.4485,100.3727,100.4391,32389.0
2017-09-11 13:50:00,105.95,106.03,105.95,105.98,41927.0,100.4296,100.5054,100.4296,100.458,41927.0
2017-09-11 13:55:00,105.99,106.05,105.98,106.02,30227.0,100.4675,100.5244,100.458,100.4959,30227.0
2017-09-11 14:00:00,106.03,106.05,105.99,106.01,33972.0,100.5054,100.5244,100.4675,100.4864,33972.0
2017-09-11 14:05:00,106.01,106.03,105.95,106.02,42135.0,100.4864,100.5054,100.4296,100.4959,42135.0
2017-09-11 14:10:00,106.03,106.07,106.01,106.05,50445.0,100.5054,100.5433,100.4864,100.5244,50445.0
2017-09-11 14:15:00,106.06,106.07,106.02,106.04,31881.0,100.5338,100.5433,100.4959,100.5149,31881.0
2017-09-11 14:20:00,106.03,106.04,105.98,106.02,28088.0,100.5054,100.5149,100.458,100.4959,28088.0
2017-09-11 14:25:00,106.02,106.03,105.99,106.0,34203.0,100.4959,100.5054,100.4675,100.477,34203.0
2017-09-11 14:30:00,106.0,106.04,105.96,105.96,47853.0,100.477,100.5149,100.4391,100.4391,47853.0
2017-09-11 14:35:00,105.96,105.99,105.95,105.98,38499.0,100.4391,100.4675,100.4296,100.458,38499.0
2017-09-11 14:40:00,105.98,106.01,105.95,106.01,37167.0,100.458,100.4864,100.4296,100.4864,37167.0
2017-09-11 14:45:00,106.01,106.02,105.96,105.96,25051.0,100.4864,100.4959,100.4391,100.4391,25051.0
2017-09-11 14:50:00,105.96,106.05,105.96,106.03,31974.0,100.4391,100.5244,100.4391,100.5054,31974.0
2017-09-11 14:55:00,106.02,106.03,105.94,105.94,58643.0,100.4959,100.5054,100.4201,100.4201,58643.0
2017-09-11 15:00:00,105.93,106.04,105.93,106.02,44919.0,100.4106,100.5149,100.4106,100.4959,44919.0
2017-09-11 15:05:00,106.02,106.06,106.01,106.04,48416.0,100.4959,100.5338,100.4864,100.5149,48416.0
2017-09-11 15:10:00,106.03,106.1,106.03,106.08,72568.0,100.5054,100.5718,100.5054,100.5528,72568.0
2017-09-11 15:15:00,106.08,106.09,106.02,106.03,75931.0,100.5528,100.5623,100.4959,100.5054,75931.0
2017-09-11 15:20:00,106.03,106.08,106.0,106.07,55926.0,100.5054,100.5528,100.477,100.5433,55926.0
2017-09-11 15:25:00,106.07,106.12,106.06,106.12,82075.0,100.5433,100.5907,100.5338,100.5907,82075.0
2017-09-11 15:30:00,106.11,106.13,106.04,106.04,80754.0,100.5812,100.6002,100.5149,100.5149,80754.0
2017-09-11 15:35:00,106.04,106.11,106.02,106.1,67662.0,100.5149,100.5812,100.4959,100.5718,67662.0
2017-09-11 15:40:00,106.1,106.11,106.04,106.08,104412.0,100.5718,100.5812,100.5149,100.5528,104412.0
2017-09-11 15:45:00,106.08,106.13,106.06,106.12,97652.0,100.5528,100.6002,100.5338,100.5907,97652.0
2017-09-11 15:50:00,106.12,106.15,106.08,106.08,134613.0,100.5907,100.6192,100.5528,100.5528,134613.0
2017-09-11 15:55:00,106.09,106.15,106.06,106.13,281735.0,100.5623,100.6192,100.5338,100.6002,281735.0
2017-09-12 09:30:00,106.65,106.65,106.25,106.53,280884.0,101.0931,101.0931,100.7139,100.9794,280884.0
2017-09-12 09:35:00,106.51,106.56,106.29,106.33,79292.0,100.9604,101.0078,100.7519,100.7898,79292.0
2017-09-12 09:40:00,106.33,106.33,106.12,106.26,89747.0,100.7898,100.7898,100.5907,100.7234,89747.0
2017-09-12 09:45:00,106.27,106.33,106.19,106.19,58105.0,100.7329,100.7898,100.6571,100.6571,58105.0
2017-09-12 09:50:00,106.2,106.2,106.0,106.03,83976.0,100.6665,100.6665,100.477,100.5054,83976.0
2017-09-12 09:55:00,106.04,106.21,105.98,106.21,84538.0,100.5149,100.676,100.458,100.676,84538.0
2017-09-12 10:00:00,106.2,106.27,106.09,106.13,89619.0,100.6665,100.7329,100.5623,100.6002,89619.0
2017-09-12 10:05:00,106.13,106.14,105.9,105.94,94087.0,100.6002,100.6097,100.3822,100.4201,94087.0
2017-09-12 10:10:00,105.93,106.07,105.91,106.01,54315.0,100.4106,100.5433,100.3917,100.4864,54315.0
2017-09-12 10:15:00,106.01,106.13,105.96,106.13,51167.0,100.4864,100.6002,100.4391,100.6002,51167.0
2017-09-12 10:20:00,106.13,106.18,106.06,106.14,60052.0,100.6002,100.6476,100.5338,100.6097,60052.0
2017-09-12 10:25:00,106.12,106.2,106.08,106.16,59730.0,100.5907,100.6665,100.5528,100.6286,59730.0
2017-09-12 10:30:00,106.17,106.17,106.05,106.09,38449.0,100.6381,100.6381,100.5244,100.5623,38449.0
2017-09-12 10:35:00,106.09,106.14,106.04,106.13,97917.0,100.5623,100.6097,100.5149,100.6002,97917.0
2017-09-12 10:40:00,106.15,106.24,106.13,106.19,66026.0,100.6192,100.7045,100.6002,100.6571,66026.0
2017-09-12 10:45:00,106.19,106.21,106.12,106.14,47610.0,100.6571,100.676,100.5907,100.6097,47610.0
2017-09-12 10:50:00,106.14,106.24,106.13,106.18,55421.0,100.6097,100.7045,100.6002,100.6476,55421.0
2017-09-12 10:55:00,106.17,106.24,106.17,106.24,44262.0,100.6381,100.7045,100.6381,100.7045,44262.0
2017-09-12 11:00:00,106.23,106.29,106.17,106.19,58648.0,100.695,100.7519,100.6381,100.6571,58648.0
2017-09-12 11:05:00,106.19,106.24,106.16,106.22,43437.0,100.6571,100.7045,100.6286,100.6855,43437.0
2017-09-12 11:10:00,106.22,106.22,106.15,106.16,49733.0,100.6855,100.6855,100.6192,100.6286,49733.0
2017-09-12 11:15:00,106.16,106.2,106.13,106.18,35077.0,100.6286,100.6665,100.6002,100.6476,35077.0
2017-09-12 11:20:00,106.19,106.23,106.17,106.22,30025.0,100.6571,100.695,100.6381,100.6855,30025.0
2017-09-12 11:25:00,106.23,106.24,106.19,106.23,36579.0,100.695,100.7045,100.6571,100.695,36579.0
2017-09-12 11:30:00,106.23,106.27,106.21,106.25,30742.0,100.695,100.7329,100.676,100.7139,30742.0
2017-09-12 11:35:00,106.26,106.33,106.24,106.29,44721.0,100.7234,100.7898,100.7045,100.7519,44721.0
2017-09-12 11:40:00,106.29,106.33,106.21,106.24,62497.0,100.7519,100.7898,100.676,100.7045,62497.0
2017-09-12 11:45:00,106.23,106.23,106.17,106.19,25265.0,100.695,100.695,100.6381,100.6571,25265.0
2017-09-12 11:50:00,106.18,106.22,106.16,106.2,29200.0,100.6476,100.6855,100.6286,100.6665,29200.0
2017-09-12 11:55:00,106.2,106.23,106.18,106.19,21652.0,100.6665,100.695,100.6476,100.6571,21652.0
2017-09-12 12:00:00,106.2,106.26,106.18,106.19,33698.0,100.6665,100.7234,100.6476,100.6571,33698.0
2017-09-12 12:05:00,106.19,106.2,106.09,106.1,57789.0,100.6571,100.6665,100.5623,100.5718,57789.0
2017-09-12 12:10:00,106.09,106.11,106.03,106.06,68246.0,100.5623,100.5812,100.5054,100.5338,68246.0
2017-09-12 12:15:00,106.06,106.06,106.01,106.06,39876.0,100.5338,100.5338,100.4864,100.5338,39876.0
2017-09-12 12:20:00,106.06,106.08,106.02,106.03,41033.0,100.5338,100.5528,100.4959,100.5054,41033.0
2017-09-12 12:25:00,106.03,106.04,106.0,106.01,47879.0,100.5054,100.5149,100.477,100.4864,47879.0
2017-09-12 12:30:00,106.01,106.05,105.86,105.86,132933.0,100.4864,100.5244,100.3443,100.3443,132933.0
2017-09-12 12:35:00,105.86,105.91,105.84,105.89,35583.0,100.3443,100.3917,100.3253,100.3727,35583.0
2017-09-12 12:40:00,105.9,105.9,105.82,105.83,32760.0,100.3822,100.3822,100.3063,100.3158,32760.0
2017-09-12 12:45:00,105.83,105.83,105.76,105.8,63814.0,100.3158,100.3158,100.2495,100.2874,63814.0
2017-09-12 12:50:00,105.79,105.81,105.76,105.8,41303.0,100.2779,100.2969,100.2495,100.2874,41303.0
2017-09-12 12:55:00,105.81,105.92,105.81,105.82,36016.0,100.2969,100.4011,100.2969,100.3063,36016.0
2017-09-12 13:00:00,105.82,105.86,105.81,105.85,48614.0,100.3063,100.3443,100.2969,100.3348,48614.0
2017-09-12 13:05:00,105.85,105.85,105.81,105.82,27172.0,100.3348,100.3348,100.2969,100.3063,27172.0
2017-09-12 13:10:00,105.81,105.9,105.78,105.9,63394.0,100.2969,100.3822,100.2684,100.3822,63394.0
2017-09-12 13:15:00,105.89,105.97,105.84,105.95,26995.0,100.3727,100.4485,100.3253,100.4296,26995.0
2017-09-12 13:20:00,105.96,105.98,105.92,105.92,19818.0,100.4391,100.458,100.4011,100.4011,19818.0
2017-09-12 13:25:00,105.91,105.92,105.84,105.91,24750.0,100.3917,100.4011,100.3253,100.3917,24750.0
2017-09-12 13:30:00,105.92,105.97,105.91,105.92,32991.0,100.4011,100.4485,100.3917,100.4011,32991.0
2017-09-12 13:35:00,105.91,105.97,105.91,105.95,39216.0,100.3917,100.4485,100.3917,100.4296,39216.0
2017-09-12 13:40:00,105.95,105.99,105.93,105.98,42366.0,100.4296,100.4675,100.4106,100.458,42366.0
2017-09-12 13:45:00,105.97,106.0,105.91,106.0,23742.0,100.4485,100.477,100.3917,100.477,23742.0
2017-09-12 13:50:00,105.99,106.02,105.98,106.0,24897.0,100.4675,100.4959,100.458,100.477,24897.0
2017-09-12 13:55:00,106.01,106.01,105.94,105.98,46647.0,100.4864,100.4864,100.4201,100.458,46647.0
2017-09-12 14:00:00,105.98,106.02,105.96,106.02,26949.0,100.458,100.4959,100.4391,100.4959,26949.0
2017-09-12 14:05:00,106.02,106.22,106.01,106.15,55203.0,100.4959,100.6855,100.4864,100.6192,55203.0
2017-09-12 14:10:00,106.14,106.17,106.09,106.14,28906.0,100.6097,100.6381,100.5623,100.6097,28906.0
2017-09-12 14:15:00,106.15,106.16,106.09,106.11,37407.0,100.6192,100.6286,100.5623,100.5812,37407.0
2017-09-12 14:20:00,106.12,106.19,106.09,106.14,53837.0,100.5907,100.6571,100.5623,100.6097,53837.0
2017-09-12 14:25:00,106.15,106.16,106.12,106.15,39775.0,100.6192,100.6286,100.5907,100.6192,39775.0
2017-09-12 14:30:00,106.15,106.15,106.05,106.06,39203.0,100.6192,100.6192,100.5244,100.5338,39203.0
2017-09-12 14:35:00,106.05,106.06,106.01,106.05,41267.0,100.5244,100.5338,100.4864,100.5244,41267.0
2017-09-12 14:40:00,106.04,106.09,106.01,106.09,40814.0,100.5149,100.5623,100.4864,100.5623,40814.0
2017-09-12 14:45:00,106.09,106.12,106.07,106.1,33187.0,100.5623,100.5907,100.5433,100.5718,33187.0
2017-09-12 14:50:00,106.09,106.14,106.07,106.14,24518.0,100.5623,100.6097,100.5433,100.6097,24518.0
2017-09-12 14:55:00,106.13,106.16,106.12,106.13,38728.0,100.6002,100.6286,100.5907,100.6002,38728.0
2017-09-12 15:00:00,106.14,106.14,106.05,106.08,62581.0,100.6097,100.6097,100.5244,100.5528,62581.0
2017-09-12 15:05:00,106.09,106.11,106.06,106.1,30450.0,100.5623,100.5812,100.5338,100.5718,30450.0
2017-09-12 15:10:00,106.11,106.11,106.07,106.08,35920.0,100.5812,100.5812,100.5433,100.5528,35920.0
2017-09-12 15:15:00,106.08,106.1,106.07,106.09,28064.0,100.5528,100.5718,100.5433,100.5623,28064.0
2017-09-12 15:20:00,106.1,106.15,106.09,106.11,52872.0,100.5718,100.6192,100.5623,100.5812,52872.0
2017-09-12 15:25:00,106.12,106.14,106.1,106.12,47159.0,100.5907,100.6097,100.5718,100.5907,47159.0
2017-09-12 15:30:00,106.12,106.15,106.07,106.13,59799.0,100.5907,100.6192,100.5433,100.6002,59799.0
2017-09-12 15:35:00,106.13,106.15,106.1,106.12,62821.0,100.6002,100.6192,100.5718,100.5907,62821.0
2017-09-12 15:40:00,106.12,106.13,106.07,106.12,44014.0,100.5907,100.6002,100.5433,100.5907,44014.0
2017-09-12 15:45:00,106.12,106.19,106.11,106.14,75465.0,100.5907,100.6571,100.5812,100.6097,75465.0
2017-09-12 15:50:00,106.14,106.19,106.13,106.15,122694.0,100.6097,100.6571,100.6002,100.6192,122694.0
2017-09-12 15:55:00,106.15,106.19,106.13,106.18,192550.0,100.6192,100.6571,100.6002,100.6476,192550.0
2017-09-13 09:30:00,106.26,106.26,105.82,105.95,175545.0,100.7234,100.7234,100.3063,100.4296,175545.0
2017-09-13 09:35:00,105.95,106.13,105.95,106.11,85030.0,100.4296,100.6002,100.4296,100.5812,85030.0
2017-09-13 09:40:00,106.12,106.2,106.1,106.15,48333.0,100.5907,100.6665,100.5718,100.6192,48333.0
2017-09-13 09:45:00,106.16,106.19,106.04,106.08,84016.0,100.6286,100.6571,100.5149,100.5528,84016.0
2017-09-13 09:50:00,106.09,106.14,106.06,106.07,125950.0,100.5623,100.6097,100.5338,100.5433,125950.0
2017-09-13 09:55:00,106.08,106.08,105.81,105.83,94455.0,100.5528,100.5528,100.2969,100.3158,94455.0
2017-09-13 10:00:00,105.83,105.83,105.59,105.6,68306.0,100.3158,100.3158,100.0883,100.0978,68306.0
2017-09-13 10:05:00,105.61,105.95,105.6,105.85,67261.0,100.1073,100.4296,100.0978,100.3348,67261.0
2017-09-13 10:10:00,105.85,105.95,105.81,105.9,34925.0,100.3348,100.4296,100.2969,100.3822,34925.0
2017-09-13 10:15:00,105.9,105.91,105.74,105.75,41258.0,100.3822,100.3917,100.2305,100.24,41258.0
2017-09-13 10:20:00,105.75,105.76,105.62,105.62,54467.0,100.24,100.2495,100.1168,100.1168,54467.0
2017-09-13 10:25:00,105.62,105.63,105.47,105.49,97226.0,100.1168,100.1262,99.9746,99.9935,97226.0
2017-09-13 10:30:00,105.48,105.58,105.44,105.49,109119.0,99.9841,100.0789,99.9461,99.9935,109119.0
2017-09-13 10:35:00,105.49,105.68,105.46,105.68,83510.0,99.9935,100.1736,99.9651,100.1736,83510.0
2017-09-13 10:40:00,105.68,105.68,105.55,105.57,60232.0,100.1736,100.1736,100.0504,100.0694,60232.0
2017-09-13 10:45:00,105.55,105.66,105.53,105.57,46741.0,100.0504,100.1547,100.0315,100.0694,46741.0
2017-09-13 10:50:00,105.57,105.63,105.57,105.58,32036.0,100.0694,100.1262,100.0694,100.0789,32036.0
2017-09-13 10:55:00,105.58,105.64,105.44,105.48,53716.0,100.0789,100.1357,99.9461,99.9841,53716.0
2017-09-13 11:00:00,105.48,105.53,105.43,105.49,61499.0,99.9841,100.0315,99.9367,99.9935,61499.0
2017-09-13 11:05:00,105.5,105.5,105.37,105.39,69920.0,100.003,100.003,99.8798,99.8988,69920.0
2017-09-13 11:10:00,105.39,105.45,105.25,105.31,81432.0,99.8988,99.9556,99.766,99.8229,81432.0
2017-09-13 11:15:00,105.31,105.34,105.28,105.32,44285.0,99.8229,99.8514,99.7945,99.8324,44285.0
2017-09-13 11:20:00,105.32,105.4,105.29,105.4,54770.0,99.8324,99.9082,99.804,99.9082,54770.0
2017-09-13 11:25:00,105.41,105.46,105.38,105.42,79192.0,99.9177,99.9651,99.8893,99.9272,79192.0
2017-09-13 11:30:00,105.42,105.46,105.39,105.43,55449.0,99.9272,99.9651,99.8988,99.9367,55449.0
2017-09-13 11:35:00,105.43,105.43,105.24,105.34,70407.0,99.9367,99.9367,99.7566,99.8514,70407.0
2017-09-13 11:40:00,105.33,105.37,105.3,105.37,49518.0,99.8419,99.8798,99.8134,99.8798,49518.0
2017-09-13 11:45:00,105.37,105.42,105.33,105.39,41053.0,99.8798,99.9272,99.8419,99.8988,41053.0
2017-09-13 11:50:00,105.39,105.49,105.39,105.48,52697.0,99.8988,99.9935,99.8988,99.9841,52697.0
2017-09-13 11:55:00,105.48,105.48,105.38,105.38,29349.0,99.9841,99.9841,99.8893,99.8893,29349.0
2017-09-13 12:00:00,105.38,105.52,105.37,105.52,36215.0,99.8893,100.022,99.8798,100.022,36215.0
2017-09-13 12:05:00,105.52,105.54,105.44,105.45,47371.0,100.022,100.0409,99.9461,99.9556,47371.0
2017-09-13 12:10:00,105.44,105.45,105.42,105.43,29174.0,99.9461,99.9556,99.9272,99.9367,29174.0
2017-09-13 12:15:00,105.43,105.51,105.39,105.5,36482.0,99.9367,100.0125,99.8988,100.003,36482.0
2017-09-13 12:20:00,105.5,105.52,105.47,105.51,32245.0,100.003,100.022,99.9746,100.0125,32245.0
2017-09-13 12:25:00,105.5,105.53,105.48,105.52,27352.0,100.003,100.0315,99.9841,100.022,27352.0
2017-09-13 12:30:00,105.53,105.57,105.53,105.55,22273.0,100.0315,100.0694,100.0315,100.0504,22273.0
2017-09-13 12:35:00,105.54,105.55,105.43,105.48,27666.0,100.0409,100.0504,99.9367,99.9841,27666.0
2017-09-13 12:40:00,105.48,105.55,105.47,105.5,29825.0,99.9841,100.0504,99.9746,100.003,29825.0
2017-09-13 12:45:00,105.49,105.55,105.47,105.5,28885.0,99.9935,100.0504,99.9746,100.003,28885.0
2017-09-13 12:50:00,105.51,105.53,105.48,105.51,23261.0,100.0125,100.0315,99.9841,100.0125,23261.0
2017-09-13 12:55:00,105.51,105.53,105.45,105.47,32128.0,100.0125,100.0315,99.9556,99.9746,32128.0
2017-09-13 13:00:00,105.47,105.55,105.46,105.54,51371.0,99.9746,100.0504,99.9651,100.0409,51371.0
2017-09-13 13:05:00,105.55,105.6,105.54,105.59,23959.0,100.0504,100.0978,100.0409,100.0883,23959.0
2017-09-13 13:10:00,105.6,105.64,105.57,105.59,52389.0,100.0978,100.1357,100.0694,100.0883,52389.0
2017-09-13 13:15:00,105.58,105.63,105.56,105.62,35296.0,100.0789,100.1262,100.0599,100.1168,35296.0
2017-09-13 13:20:00,105.63,105.71,105.63,105.69,36307.0,100.1262,100.2021,100.1262,100.1831,36307.0
2017-09-13 13:25:00,105.7,105.71,105.62,105.64,33611.0,100.1926,100.2021,100.1168,100.1357,33611.0
2017-09-13 13:30:00,105.64,105.65,105.55,105.58,43826.0,100.1357,100.1452,100.0504,100.0789,43826.0
2017-09-13 13:35:00,105.58,105.66,105.56,105.64,25219.0,100.0789,100.1547,100.0599,100.1357,25219.0
2017-09-13 13:40:00,105.64,105.68,105.63,105.64,31524.0,100.1357,100.1736,100.1262,100.1357,31524.0
2017-09-13 13:45:00,105.64,105.71,105.64,105.71,19211.0,100.1357,100.2021,100.1357,100.2021,19211.0
2017-09-13 13:50:00,105.7,105.73,105.65,105.67,32563.0,100.1926,100.221,100.1452,100.1642,32563.0
2017-09-13 13:55:00,105.67,105.68,105.61,105.62,22799.0,100.1642,100.1736,100.1073,100.1168,22799.0
2017-09-13 14:00:00,105.62,105.64,105.57,105.59,31438.0,100.1168,100.1357,100.0694,100.0883,31438.0
2017-09-13 14:05:00,105.59,105.6,105.54,105.57,42323.0,100.0883,100.0978,100.0409,100.0694,42323.0
2017-09-13 14:10:00,105.57,105.61,105.56,105.58,52177.0,100.0694,100.1073,100.0599,100.0789,52177.0
2017-09-13 14:15:00,105.58,105.63,105.54,105.62,42706.0,100.0789,100.1262,100.0409,100.1168,42706.0
2017-09-13 14:20:00,105.63,105.64,105.56,105.57,37380.0,100.1262,100.1357,100.0599,100.0694,37380.0
2017-09-13 14:25:00,105.58,105.63,105.57,105.59,30249.0,100.0789,100.1262,100.0694,100.0883,30249.0
2017-09-13 14:30:00,105.59,105.64,105.58,105.64,34834.0,100.0883,100.1357,100.0789,100.1357,34834.0
2017-09-13 14:35:00,105.63,105.67,105.6,105.62,33682.0,100.1262,100.1642,100.0978,100.1168,33682.0
2017-09-13 14:40:00,105.62,105.68,105.62,105.68,25228.0,100.1168,100.1736,100.1168,100.1736,25228.0
2017-09-13 14:45:00,105.68,105.75,105.67,105.75,48143.0,100.1736,100.24,100.1642,100.24,48143.0
2017-09-13 14:50:00,105.75,105.76,105.74,105.75,43797.0,100.24,100.2495,100.2305,100.24,43797.0
2017-09-13 14:55:00,105.75,105.77,105.74,105.75,39185.0,100.24,100.259,100.2305,100.24,39185.0
2017-09-13 15:00:00,105.75,105.8,105.74,105.78,86321.0,100.24,100.2874,100.2305,100.2684,86321.0
2017-09-13 15:05:00,105.77,105.77,105.72,105.72,33970.0,100.259,100.259,100.2116,100.2116,33970.0
2017-09-13 15:10:00,105.72,105.8,105.72,105.77,60689.0,100.2116,100.2874,100.2116,100.259,60689.0
2017-09-13 15:15:00,105.78,105.79,105.74,105.79,41863.0,100.2684,100.2779,100.2305,100.2779,41863.0
2017-09-13 15:20:00,105.78,105.8,105.72,105.73,74678.0,100.2684,100.2874,100.2116,100.221,74678.0
2017-09-13 15:25:00,105.73,105.74,105.6,105.6,52145.0,100.221,100.2305,100.0978,100.0978,52145.0
2017-09-13 15:30:00,105.61,105.7,105.61,105.7,76653.0,100.1073,100.1926,100.1073,100.1926,76653.0
2017-09-13 15:35:00,105.69,105.72,105.64,105.72,44104.0,100.1831,100.2116,100.1357,100.2116,44104.0
2017-09-13 15:40:00,105.72,105.77,105.68,105.72,65192.0,100.2116,100.259,100.1736,100.2116,65192.0
2017-09-13 15:45:00,105.71,105.74,105.68,105.71,99410.0,100.2021,100.2305,100.1736,100.2021,99410.0
2017-09-13 15:50:00,105.71,105.84,105.7,105.81,104372.0,100.2021,100.3253,100.1926,100.2969,104372.0
2017-09-13 15:55:00,105.82,105.87,105.73,105.8,245098.0,100.3063,100.3537,100.221,100.2874,245098.0
2017-09-14 09:30:00,105.5,105.75,105.5,105.75,135826.0,100.003,100.24,100.003,100.24,135826.0
2017-09-14 09:35:00,105.73,105.78,105.6,105.65,68936.0,100.221,100.2684,100.0978,100.1452,68936.0
2017-09-14 09:40:00,105.65,105.8,105.6,105.76,36264.0,100.1452,100.2874,100.0978,100.2495,36264.0
2017-09-14 09:45:00,105.74,106.03,105.74,106.01,54156.0,100.2305,100.5054,100.2305,100.4864,54156.0
2017-09-14 09:50:00,106.03,106.29,105.99,106.29,87068.0,100.5054,100.7519,100.4675,100.7519,87068.0
2017-09-14 09:55:00,106.3,106.31,106.09,106.18,76471.0,100.7613,100.7708,100.5623,100.6476,76471.0
2017-09-14 10:00:00,106.17,106.4,106.17,106.37,75759.0,100.6381,100.8561,100.6381,100.8277,75759.0
2017-09-14 10:05:00,106.38,106.45,106.38,106.42,129978.0,100.8372,100.9035,100.8372,100.8751,129978.0
2017-09-14 10:10:00,106.43,106.53,106.43,106.49,78817.0,100.8846,100.9794,100.8846,100.9414,78817.0
2017-09-14 10:15:00,106.5,106.56,106.49,106.55,55560.0,100.9509,101.0078,100.9414,100.9983,55560.0
2017-09-14 10:20:00,106.56,106.7,106.52,106.68,82789.0,101.0078,101.1405,100.9699,101.1215,82789.0
2017-09-14 10:25:00,106.67,106.68,106.49,106.61,91583.0,101.1121,101.1215,100.9414,101.0552,91583.0
2017-09-14 10:30:00,106.62,106.79,106.62,106.79,55606.0,101.0647,101.2258,101.0647,101.2258,55606.0
2017-09-14 10:35:00,106.79,106.79,106.64,106.75,56661.0,101.2258,101.2258,101.0836,101.1879,56661.0
2017-09-14 10:40:00,106.75,106.84,106.74,106.84,47769.0,101.1879,101.2732,101.1784,101.2732,47769.0
2017-09-14 10:45:00,106.84,106.84,106.63,106.66,76471.0,101.2732,101.2732,101.0741,101.1026,76471.0
2017-09-14 10:50:00,106.64,106.69,106.6,106.66,44234.0,101.0836,101.131,101.0457,101.1026,44234.0
2017-09-14 10:55:00,106.67,106.69,106.63,106.65,51422.0,101.1121,101.131,101.0741,101.0931,51422.0
2017-09-14 11:00:00,106.66,106.74,106.66,106.74,52061.0,101.1026,101.1784,101.1026,101.1784,52061.0
2017-09-14 11:05:00,106.74,106.75,106.67,106.69,64794.0,101.1784,101.1879,101.1121,101.131,64794.0
2017-09-14 11:10:00,106.68,106.71,106.59,106.71,61735.0,101.1215,101.15,101.0362,101.15,61735.0
2017-09-14 11:15:00,106.7,106.77,106.6,106.61,42480.0,101.1405,101.2068,101.0457,101.0552,42480.0
2017-09-14 11:20:00,106.61,106.67,106.6,106.61,48495.0,101.0552,101.1121,101.0457,101.0552,48495.0
2017-09-14 11:25:00,106.6,106.66,106.6,106.66,39461.0,101.0457,101.1026,101.0457,101.1026,39461.0
2017-09-14 11:30:00,106.66,106.68,106.6,106.6,53449.0,101.1026,101.1215,101.0457,101.0457,53449.0
2017-09-14 11:35:00,106.61,106.64,106.6,106.64,31967.0,101.0552,101.0836,101.0457,101.0836,31967.0
2017-09-14 11:40:00,106.63,106.64,106.59,106.6,78038.0,101.0741,101.0836,101.0362,101.0457,78038.0
2017-09-14 11:45:00,106.6,106.65,106.59,106.61,58390.0,101.0457,101.0931,101.0362,101.0552,58390.0
2017-09-14 11:50:00,106.61,106.61,106.55,106.55,57001.0,101.0552,101.0552,100.9983,100.9983,57001.0
2017-09-14 11:55:00,106.56,106.56,106.49,106.51,27246.0,101.0078,101.0078,100.9414,100.9604,27246.0
2017-09-14 12:00:00,106.51,106.57,106.49,106.57,17549.0,100.9604,101.0173,100.9414,101.0173,17549.0
2017-09-14 12:05:00,106.57,106.58,106.54,106.56,21915.0,101.0173,101.0267,100.9888,101.0078,21915.0
2017-09-14 12:10:00,106.55,106.57,106.54,106.57,20008.0,100.9983,101.0173,100.9888,101.0173,20008.0
2017-09-14 12:15:00,106.56,106.6,106.56,106.59,23921.0,101.0078,101.0457,101.0078,101.0362,23921.0
2017-09-14 12:20:00,106.59,106.59,106.5,106.54,26234.0,101.0362,101.0362,100.9509,100.9888,26234.0
2017-09-14 12:25:00,106.53,106.55,106.49,106.51,36099.0,100.9794,100.9983,100.9414,100.9604,36099.0
2017-09-14 12:30:00,106.51,106.51,106.49,106.49,65229.0,100.9604,100.9604,100.9414,100.9414,65229.0
2017-09-14 12:35:00,106.49,106.5,106.26,106.29,359883.0,100.9414,100.9509,100.7234,100.7519,359883.0
2017-09-14 12:40:00,106.29,106.36,106.25,106.35,47078.0,100.7519,100.8182,100.7139,100.8087,47078.0
2017-09-14 12:45:00,106.35,106.39,106.34,106.36,32155.0,100.8087,100.8466,100.7993,100.8182,32155.0
2017-09-14 12:50:00,106.36,106.38,106.3,106.36,37862.0,100.8182,100.8372,100.7613,100.8182,37862.0
2017-09-14 12:55:00,106.36,106.37,106.31,106.37,29481.0,100.8182,100.8277,100.7708,100.8277,29481.0
2017-09-14 13:00:00,106.37,106.38,106.32,106.32,27217.0,100.8277,100.8372,100.7803,100.7803,27217.0
2017-09-14 13:05:00,106.32,106.35,106.3,106.32,42019.0,100.7803,100.8087,100.7613,100.7803,42019.0
2017-09-14 13:10:00,106.31,106.33,106.28,106.33,77374.0,100.7708,100.7898,100.7424,100.7898,77374.0
2017-09-14 13:15:00,106.33,106.33,106.29,106.31,32588.0,100.7898,100.7898,100.7519,100.7708,32588.0
2017-09-14 13:20:00,106.29,106.3,106.22,106.27,66016.0,100.7519,100.7613,100.6855,100.7329,66016.0
2017-09-14 13:25:00,106.25,106.29,106.25,106.27,19168.0,100.7139,100.7519,100.7139,100.7329,19168.0
2017-09-14 13:30:00,106.28,106.28,106.25,106.25,38392.0,100.7424,100.7424,100.7139,100.7139,38392.0
2017-09-14 13:35:00,106.25,106.32,106.25,106.31,41844.0,100.7139,100.7803,100.7139,100.7708,41844.0
2017-09-14 13:40:00,106.32,106.39,106.31,106.37,42692.0,100.7803,100.8466,100.7708,100.8277,42692.0
2017-09-14 13:45:00,106.36,106.42,106.31,106.4,39384.0,100.8182,100.8751,100.7708,100.8561,39384.0
2017-09-14 13:50:00,106.4,106.42,106.35,106.35,32052.0,100.8561,100.8751,100.8087,100.8087,32052.0
2017-09-14 13:55:00,106.36,106.43,106.36,106.39,31575.0,100.8182,100.8846,100.8182,100.8466,31575.0
2017-09-14 14:00:00,106.38,106.45,106.38,106.44,43164.0,100.8372,100.9035,100.8372,100.894,43164.0
2017-09-14 14:05:00,106.45,106.49,106.42,106.42,36308.0,100.9035,100.9414,100.8751,100.8751,36308.0
2017-09-14 14:10:00,106.42,106.46,106.41,106.43,31023.0,100.8751,100.913,100.8656,100.8846,31023.0
2017-09-14 14:15:00,106.43,106.44,106.39,106.39,47050.0,100.8846,100.894,100.8466,100.8466,47050.0
2017-09-14 14:20:00,106.39,106.41,106.05,106.35,837960.0,100.8466,100.8656,100.5244,100.8087,837960.0
2017-09-14 14:25:00,106.34,106.34,106.27,106.29,46126.0,100.7993,100.7993,100.7329,100.7519,46126.0
2017-09-14 14:30:00,106.29,106.3,106.25,106.29,81986.0,100.7519,100.7613,100.7139,100.7519,81986.0
2017-09-14 14:35:00,106.29,106.32,106.25,106.26,43488.0,100.7519,100.7803,100.7139,100.7234,43488.0
2017-09-14 14:40:00,106.25,106.28,106.22,106.25,46730.0,100.7139,100.7424,100.6855,100.7139,46730.0
2017-09-14 14:45:00,106.25,106.27,106.22,106.25,49851.0,100.7139,100.7329,100.6855,100.7139,49851.0
2017-09-14 14:50:00,106.25,106.28,106.22,106.22,54984.0,100.7139,100.7424,100.6855,100.6855,54984.0
2017-09-14 14:55:00,106.22,106.25,106.2,106.23,66981.0,100.6855,100.7139,100.6665,100.695,66981.0
2017-09-14 15:00:00,106.23,106.24,106.21,106.22,33486.0,100.695,100.7045,100.676,100.6855,33486.0
2017-09-14 15:05:00,106.22,106.25,106.19,106.22,94624.0,100.6855,100.7139,100.6571,100.6855,94624.0
2017-09-14 15:10:00,106.22,106.29,106.21,106.29,69068.0,100.6855,100.7519,100.676,100.7519,69068.0
2017-09-14 15:15:00,106.29,106.29,106.21,106.22,77875.0,100.7519,100.7519,100.676,100.6855,77875.0
2017-09-14 15:20:00,106.23,106.27,106.21,106.24,67419.0,100.695,100.7329,100.676,100.7045,67419.0
2017-09-14 15:25:00,106.25,106.25,106.16,106.18,91551.0,100.7139,100.7139,100.6286,100.6476,91551.0
2017-09-14 15:30:00,106.18,106.2,106.1,106.11,91553.0,100.6476,100.6665,100.5718,100.5812,91553.0
2017-09-14 15:35:00,106.11,106.2,106.09,106.17,79324.0,100.5812,100.6665,100.5623,100.6381,79324.0
2017-09-14 15:40:00,106.17,106.25,106.16,106.17,87894.0,100.6381,100.7139,100.6286,100.6381,87894.0
2017-09-14 15:45:00,106.17,106.25,106.16,106.16,143839.0,100.6381,100.7139,100.6286,100.6286,143839.0
2017-09-14 15:50:00,106.17,106.21,106.01,106.02,192114.0,100.6381,100.676,100.4864,100.4959,192114.0
2017-09-14 15:55:00,106.03,106.12,105.97,106.1,513675.0,100.5054,100.5907,100.4485,100.5718,513675.0
2017-09-15 09:30:00,105.74,106.14,105.56,105.88,1795833.0,100.2305,100.6097,100.0599,100.3632,1795833.0
2017-09-15 09:35:00,105.9,105.93,105.65,105.66,69580.0,100.3822,100.4106,100.1452,100.1547,69580.0
2017-09-15 09:40:00,105.65,105.73,105.55,105.56,128530.0,100.1452,100.221,100.0504,100.0599,128530.0
2017-09-15 09:45:00,105.56,105.56,105.24,105.42,168888.0,100.0599,100.0599,99.7566,99.9272,168888.0
2017-09-15 09:50:00,105.43,105.66,105.42,105.62,70472.0,99.9367,100.1547,99.9272,100.1168,70472.0
2017-09-15 09:55:00,105.61,105.61,105.39,105.47,89028.0,100.1073,100.1073,99.8988,99.9746,89028.0
2017-09-15 10:00:00,105.45,105.57,105.41,105.57,86228.0,99.9556,100.0694,99.9177,100.0694,86228.0
2017-09-15 10:05:00,105.57,105.59,105.38,105.45,109066.0,100.0694,100.0883,99.8893,99.9556,109066.0
2017-09-15 10:10:00,105.44,105.48,105.15,105.23,111543.0,99.9461,99.9841,99.6713,99.7471,111543.0
2017-09-15 10:15:00,105.23,105.36,105.2,105.35,89215.0,99.7471,99.8703,99.7187,99.8608,89215.0
2017-09-15 10:20:00,105.36,105.37,105.21,105.23,77591.0,99.8703,99.8798,99.7281,99.7471,77591.0
2017-09-15 10:25:00,105.23,105.23,105.12,105.13,96509.0,99.7471,99.7471,99.6428,99.6523,96509.0
2017-09-15 10:30:00,105.13,105.14,105.06,105.13,123227.0,99.6523,99.6618,99.5859,99.6523,123227.0
2017-09-15 10:35:00,105.14,105.15,105.08,105.13,258728.0,99.6618,99.6713,99.6049,99.6523,258728.0
2017-09-15 10:40:00,105.12,105.13,105.07,105.09,131947.0,99.6428,99.6523,99.5954,99.6144,131947.0
2017-09-15 10:45:00,105.09,105.22,105.08,105.22,117615.0,99.6144,99.7376,99.6049,99.7376,117615.0
2017-09-15 10:50:00,105.22,105.49,105.19,105.47,84112.0,99.7376,99.9935,99.7092,99.9746,84112.0
2017-09-15 10:55:00,105.46,105.5,105.4,105.42,78331.0,99.9651,100.003,99.9082,99.9272,78331.0
2017-09-15 11:00:00,105.41,105.42,105.3,105.3,70822.0,99.9177,99.9272,99.8134,99.8134,70822.0
2017-09-15 11:05:00,105.3,105.31,105.22,105.22,63211.0,99.8134,99.8229,99.7376,99.7376,63211.0
2017-09-15 11:10:00,105.22,105.24,105.16,105.19,67017.0,99.7376,99.7566,99.6807,99.7092,67017.0
2017-09-15 11:15:00,105.19,105.2,105.12,105.13,69302.0,99.7092,99.7187,99.6428,99.6523,69302.0
2017-09-15 11:20:00,105.14,105.23,105.09,105.23,87947.0,99.6618,99.7471,99.6144,99.7471,87947.0
2017-09-15 11:25:00,105.23,105.27,105.18,105.26,49785.0,99.7471,99.785,99.6997,99.7755,49785.0
2017-09-15 11:30:00,105.26,105.28,105.19,105.2,52903.0,99.7755,99.7945,99.7092,99.7187,52903.0
2017-09-15 11:35:00,105.2,105.27,105.2,105.23,60133.0,99.7187,99.785,99.7187,99.7471,60133.0
2017-09-15 11:40:00,105.23,105.31,105.22,105.31,36395.0,99.7471,99.8229,99.7376,99.8229,36395.0
2017-09-15 11:45:00,105.31,105.39,105.29,105.38,50373.0,99.8229,99.8988,99.804,99.8893,50373.0
2017-09-15 11:50:00,105.38,105.43,105.32,105.41,40626.0,99.8893,99.9367,99.8324,99.9177,40626.0
2017-09-15 11:55:00,105.4,105.42,105.39,105.39,28801.0,99.9082,99.9272,99.8988,99.8988,28801.0
2017-09-15 12:00:00,105.39,105.51,105.38,105.49,26644.0,99.8988,100.0125,99.8893,99.9935,26644.0
2017-09-15 12:05:00,105.49,105.55,105.48,105.53,26780.0,99.9935,100.0504,99.9841,100.0315,26780.0
2017-09-15 12:10:00,105.53,105.59,105.53,105.57,24189.0,100.0315,100.0883,100.0315,100.0694,24189.0
2017-09-15 12:15:00,105.56,105.59,105.5,105.5,40609.0,100.0599,100.0883,100.003,100.003,40609.0
2017-09-15 12:20:00,105.5,105.58,105.5,105.57,36313.0,100.003,100.0789,100.003,100.0694,36313.0
2017-09-15 12:25:00,105.58,105.62,105.57,105.58,36352.0,100.0789,100.1168,100.0694,100.0789,36352.0
2017-09-15 12:30:00,105.58,105.6,105.55,105.58,36460.0,100.0789,100.0978,100.0504,100.0789,36460.0
2017-09-15 12:35:00,105.58,105.59,105.46,105.46,49220.0,100.0789,100.0883,99.9651,99.9651,49220.0
2017-09-15 12:40:00,105.46,105.46,105.29,105.42,118607.0,99.9651,99.9651,99.804,99.9272,118607.0
2017-09-15 12:45:00,105.41,105.43,105.33,105.36,42283.0,99.9177,99.9367,99.8419,99.8703,42283.0
2017-09-15 12:50:00,105.36,105.44,105.36,105.4,28660.0,99.8703,99.9461,99.8703,99.9082,28660.0
2017-09-15 12:55:00,105.4,105.44,105.32,105.44,46621.0,99.9082,99.9461,99.8324,99.9461,46621.0
2017-09-15 13:00:00,105.43,105.45,105.35,105.42,86850.0,99.9367,99.9556,99.8608,99.9272,86850.0
2017-09-15 13:05:00,105.42,105.45,105.37,105.45,21852.0,99.9272,99.9556,99.8798,99.9556,21852.0
2017-09-15 13:10:00,105.45,105.48,105.39,105.39,34344.0,99.9556,99.9841,99.8988,99.8988,34344.0
2017-09-15 13:15:00,105.39,105.48,105.39,105.48,19366.0,99.8988,99.9841,99.8988,99.9841,19366.0
2017-09-15 13:20:00,105.48,105.5,105.4,105.41,100014.0,99.9841,100.003,99.9082,99.9177,100014.0
2017-09-15 13:25:00,105.4,105.43,105.35,105.36,60379.0,99.9082,99.9367,99.8608,99.8703,60379.0
2017-09-15 13:30:00,105.36,105.42,105.35,105.36,82691.0,99.8703,99.9272,99.8608,99.8703,82691.0
2017-09-15 13:35:00,105.37,105.37,105.31,105.33,59028.0,99.8798,99.8798,99.8229,99.8419,59028.0
2017-09-15 13:40:00,105.32,105.33,105.29,105.3,43462.0,99.8324,99.8419,99.804,99.8134,43462.0
2017-09-15 13:45:00,105.31,105.31,105.23,105.23,75619.0,99.8229,99.8229,99.7471,99.7471,75619.0
2017-09-15 13:50:00,105.24,105.25,105.16,105.17,113264.0,99.7566,99.766,99.6807,99.6902,113264.0
2017-09-15 13:55:00,105.18,105.26,105.15,105.25,81082.0,99.6997,99.7755,99.6713,99.766,81082.0
2017-09-15 14:00:00,105.26,105.28,105.16,105.25,132519.0,99.7755,99.7945,99.6807,99.766,132519.0
2017-09-15 14:05:00,105.25,105.25,105.19,105.24,33339.0,99.766,99.766,99.7092,99.7566,33339.0
2017-09-15 14:10:00,105.25,105.29,105.23,105.28,46019.0,99.766,99.804,99.7471,99.7945,46019.0
2017-09-15 14:15:00,105.27,105.28,105.23,105.25,73484.0,99.785,99.7945,99.7471,99.766,73484.0
2017-09-15 14:20:00,105.25,105.26,105.2,105.22,38348.0,99.766,99.7755,99.7187,99.7376,38348.0
2017-09-15 14:25:00,105.22,105.27,105.2,105.27,51928.0,99.7376,99.785,99.7187,99.785,51928.0
2017-09-15 14:30:00,105.26,105.27,105.2,105.23,98985.0,99.7755,99.785,99.7187,99.7471,98985.0
2017-09-15 14:35:00,105.24,105.25,105.19,105.22,47975.0,99.7566,99.766,99.7092,99.7376,47975.0
2017-09-15 14:40:00,105.22,105.25,105.21,105.21,39783.0,99.7376,99.766,99.7281,99.7281,39783.0
2017-09-15 14:45:00,105.22,105.26,105.16,105.26,73295.0,99.7376,99.7755,99.6807,99.7755,73295.0
2017-09-15 14:50:00,105.26,105.3,105.22,105.29,47287.0,99.7755,99.8134,99.7376,99.804,47287.0
2017-09-15 14:55:00,105.29,105.29,105.26,105.28,50069.0,99.804,99.804,99.7755,99.7945,50069.0
2017-09-15 15:00:00,105.28,105.28,105.24,105.28,55656.0,99.7945,99.7945,99.7566,99.7945,55656.0
2017-09-15 15:05:00,105.28,105.29,105.2,105.23,109675.0,99.7945,99.804,99.7187,99.7471,109675.0
2017-09-15 15:10:00,105.23,105.23,105.17,105.22,129872.0,99.7471,99.7471,99.6902,99.7376,129872.0
2017-09-15 15:15:00,105.21,105.22,105.13,105.14,89722.0,99.7281,99.7376,99.6523,99.6618,89722.0
2017-09-15 15:20:00,105.15,105.21,105.12,105.21,96282.0,99.6713,99.7281,99.6428,99.7281,96282.0
2017-09-15 15:25:00,105.22,105.23,104.95,105.1,272384.0,99.7376,99.7471,99.4817,99.6239,272384.0
2017-09-15 15:30:00,105.09,105.25,105.09,105.25,78018.0,99.6144,99.766,99.6144,99.766,78018.0
2017-09-15 15:35:00,105.25,105.25,105.18,105.24,91923.0,99.766,99.766,99.6997,99.7566,91923.0
2017-09-15 15:40:00,105.23,105.27,105.2,105.27,121215.0,99.7471,99.785,99.7187,99.785,121215.0
2017-09-15 15:45:00,105.27,105.29,105.19,105.22,131922.0,99.785,99.804,99.7092,99.7376,131922.0
2017-09-15 15:50:00,105.23,105.26,105.15,105.26,205467.0,99.7471,99.7755,99.6713,99.7755,205467.0
2017-09-15 15:55:00,105.26,105.29,105.18,105.23,500799.0,99.7755,99.804,99.6997,99.7471,500799.0
2017-09-18 09:30:00,105.35,105.52,105.25,105.46,172925.0,99.8608,100.022,99.766,99.9651,172925.0
2017-09-18 09:35:00,105.44,105.51,105.35,105.46,76185.0,99.9461,100.0125,99.8608,99.9651,76185.0
2017-09-18 09:40:00,105.47,105.48,105.15,105.2,82940.0,99.9746,99.9841,99.6713,99.7187,82940.0
2017-09-18 09:45:00,105.22,105.4,105.2,105.37,51405.0,99.7376,99.9082,99.7187,99.8798,51405.0
2017-09-18 09:50:00,105.38,105.38,105.04,105.05,68156.0,99.8893,99.8893,99.567,99.5765,68156.0
2017-09-18 09:55:00,105.06,105.4,105.05,105.37,94291.0,99.5859,99.9082,99.5765,99.8798,94291.0
2017-09-18 10:00:00,105.37,105.4,105.25,105.26,42309.0,99.8798,99.9082,99.766,99.7755,42309.0
2017-09-18 10:05:00,105.26,105.28,105.18,105.2,77390.0,99.7755,99.7945,99.6997,99.7187,77390.0
2017-09-18 10:10:00,105.2,105.24,105.14,105.15,52746.0,99.7187,99.7566,99.6618,99.6713,52746.0
2017-09-18 10:15:00,105.16,105.21,105.14,105.2,48742.0,99.6807,99.7281,99.6618,99.7187,48742.0
2017-09-18 10:20:00,105.2,105.27,105.12,105.26,69363.0,99.7187,99.785,99.6428,99.7755,69363.0
2017-09-18 10:25:00,105.26,105.37,105.25,105.32,60279.0,99.7755,99.8798,99.766,99.8324,60279.0
2017-09-18 10:30:00,105.32,105.42,105.31,105.42,64354.0,99.8324,99.9272,99.8229,99.9272,64354.0
2017-09-18 10:35:00,105.42,105.42,105.34,105.38,47060.0,99.9272,99.9272,99.8514,99.8893,47060.0
2017-09-18 10:40:00,105.37,105.37,105.28,105.37,33289.0,99.8798,99.8798,99.7945,99.8798,33289.0
2017-09-18 10:45:00,105.38,105.4,105.29,105.37,59770.0,99.8893,99.9082,99.804,99.8798,59770.0
2017-09-18 10:50:00,105.36,105.39,105.31,105.34,60573.0,99.8703,99.8988,99.8229,99.8514,60573.0
2017-09-18 10:55:00,105.34,105.35,105.25,105.27,83608.0,99.8514,99.8608,99.766,99.785,83608.0
2017-09-18 11:00:00,105.28,105.34,105.26,105.3,75125.0,99.7945,99.8514,99.7755,99.8134,75125.0
2017-09-18 11:05:00,105.3,105.34,105.25,105.26,95037.0,99.8134,99.8514,99.766,99.7755,95037.0
2017-09-18 11:10:00,105.26,105.33,105.25,105.31,111278.0,99.7755,99.8419,99.766,99.8229,111278.0
2017-09-18 11:15:00,105.3,105.34,105.3,105.32,42984.0,99.8134,99.8514,99.8134,99.8324,42984.0
2017-09-18 11:20:00,105.32,105.35,105.28,105.28,62691.0,99.8324,99.8608,99.7945,99.7945,62691.0
2017-09-18 11:25:00,105.28,105.3,105.25,105.3,45335.0,99.7945,99.8134,99.766,99.8134,45335.0
2017-09-18 11:30:00,105.31,105.34,105.29,105.33,47484.0,99.8229,99.8514,99.804,99.8419,47484.0
2017-09-18 11:35:00,105.33,105.34,105.27,105.31,42021.0,99.8419,99.8514,99.785,99.8229,42021.0
2017-09-18 11:40:00,105.31,105.34,105.3,105.32,27318.0,99.8229,99.8514,99.8134,99.8324,27318.0
2017-09-18 11:45:00,105.32,105.4,105.31,105.39,60878.0,99.8324,99.9082,99.8229,99.8988,60878.0
2017-09-18 11:50:00,105.39,105.4,105.35,105.38,35939.0,99.8988,99.9082,99.8608,99.8893,35939.0
2017-09-18 11:55:00,105.37,105.41,105.37,105.39,61553.0,99.8798,99.9177,99.8798,99.8988,61553.0
2017-09-18 12:00:00,105.4,105.43,105.39,105.42,66865.0,99.9082,99.9367,99.8988,99.9272,66865.0
2017-09-18 12:05:00,105.42,105.44,105.4,105.41,28269.0,99.9272,99.9461,99.9082,99.9177,28269.0
2017-09-18 12:10:00,105.41,105.41,105.38,105.39,36370.0,99.9177,99.9177,99.8893,99.8988,36370.0
2017-09-18 12:15:00,105.38,105.39,105.3,105.36,75460.0,99.8893,99.8988,99.8134,99.8703,75460.0
2017-09-18 12:20:00,105.36,105.36,105.3,105.33,24679.0,99.8703,99.8703,99.8134,99.8419,24679.0
2017-09-18 12:25:00,105.33,105.34,105.29,105.29,34944.0,99.8419,99.8514,99.804,99.804,34944.0
2017-09-18 12:30:00,105.3,105.3,105.19,105.21,63616.0,99.8134,99.8134,99.7092,99.7281,63616.0
2017-09-18 12:35:00,105.23,105.25,105.2,105.25,24470.0,99.7471,99.766,99.7187,99.766,24470.0
2017-09-18 12:40:00,105.25,105.25,105.23,105.25,18656.0,99.766,99.766,99.7471,99.766,18656.0
2017-09-18 12:45:00,105.25,105.26,105.13,105.15,47094.0,99.766,99.7755,99.6523,99.6713,47094.0
2017-09-18 12:50:00,105.16,105.21,105.14,105.19,50013.0,99.6807,99.7281,99.6618,99.7092,50013.0
2017-09-18 12:55:00,105.2,105.28,105.19,105.28,23412.0,99.7187,99.7945,99.7092,99.7945,23412.0
2017-09-18 13:00:00,105.28,105.3,105.2,105.2,52764.0,99.7945,99.8134,99.7187,99.7187,52764.0
2017-09-18 13:05:00,105.19,105.22,105.16,105.2,23598.0,99.7092,99.7376,99.6807,99.7187,23598.0
2017-09-18 13:10:00,105.2,105.24,105.18,105.23,28172.0,99.7187,99.7566,99.6997,99.7471,28172.0
2017-09-18 13:15:00,105.23,105.27,105.23,105.27,20031.0,99.7471,99.785,99.7471,99.785,20031.0
2017-09-18 13:20:00,105.27,105.27,105.23,105.25,18821.0,99.785,99.785,99.7471,99.766,18821.0
2017-09-18 13:25:00,105.26,105.3,105.24,105.24,42058.0,99.7755,99.8134,99.7566,99.7566,42058.0
2017-09-18 13:30:00,105.24,105.32,105.24,105.29,34243.0,99.7566,99.8324,99.7566,99.804,34243.0
2017-09-18 13:35:00,105.29,105.33,105.27,105.28,64659.0,99.804,99.8419,99.785,99.7945,64659.0
2017-09-18 13:40:00,105.28,105.29,105.15,105.17,142257.0,99.7945,99.804,99.6713,99.6902,142257.0
2017-09-18 13:45:00,105.18,105.21,105.16,105.19,43718.0,99.6997,99.7281,99.6807,99.7092,43718.0
2017-09-18 13:50:00,105.19,105.19,105.13,105.15,38034.0,99.7092,99.7092,99.6523,99.6713,38034.0
2017-09-18 13:55:00,105.14,105.15,105.05,105.08,72658.0,99.6618,99.6713,99.5765,99.6049,72658.0
2017-09-18 14:00:00,105.08,105.14,105.07,105.09,47853.0,99.6049,99.6618,99.5954,99.6144,47853.0
2017-09-18 14:05:00,105.1,105.1,105.01,105.03,79875.0,99.6239,99.6239,99.5386,99.5575,79875.0
2017-09-18 14:10:00,105.03,105.05,104.99,105.01,60774.0,99.5575,99.5765,99.5196,99.5386,60774.0
2017-09-18 14:15:00,105.01,105.02,104.91,104.94,80930.0,99.5386,99.548,99.4438,99.4722,80930.0
2017-09-18 14:20:00,104.94,104.95,104.87,104.95,77113.0,99.4722,99.4817,99.4058,99.4817,77113.0
2017-09-18 14:25:00,104.95,105.07,104.94,105.05,78681.0,99.4817,99.5954,99.4722,99.5765,78681.0
2017-09-18 14:30:00,105.05,105.07,104.94,104.95,54073.0,99.5765,99.5954,99.4722,99.4817,54073.0
2017-09-18 14:35:00,104.95,104.96,104.75,104.84,130152.0,99.4817,99.4912,99.2921,99.3774,130152.0
2017-09-18 14:40:00,104.84,104.87,104.67,104.73,133113.0,99.3774,99.4058,99.2163,99.2731,133113.0
2017-09-18 14:45:00,104.73,104.79,104.71,104.77,68963.0,99.2731,99.33,99.2542,99.3111,68963.0
2017-09-18 14:50:00,104.77,104.8,104.76,104.77,59631.0,99.3111,99.3395,99.3016,99.3111,59631.0
2017-09-18 14:55:00,104.78,104.78,104.62,104.63,267439.0,99.3205,99.3205,99.1689,99.1784,267439.0
2017-09-18 15:00:00,104.63,104.81,104.62,104.81,138351.0,99.1784,99.349,99.1689,99.349,138351.0
2017-09-18 15:05:00,104.82,104.85,104.79,104.81,96477.0,99.3585,99.3869,99.33,99.349,96477.0
2017-09-18 15:10:00,104.81,104.82,104.73,104.77,66542.0,99.349,99.3585,99.2731,99.3111,66542.0
2017-09-18 15:15:00,104.78,104.82,104.75,104.76,98268.0,99.3205,99.3585,99.2921,99.3016,98268.0
2017-09-18 15:20:00,104.76,104.79,104.73,104.79,77827.0,99.3016,99.33,99.2731,99.33,77827.0
2017-09-18 15:25:00,104.79,104.86,104.78,104.83,132349.0,99.33,99.3964,99.3205,99.3679,132349.0
2017-09-18 15:30:00,104.82,104.83,104.77,104.82,105798.0,99.3585,99.3679,99.3111,99.3585,105798.0
2017-09-18 15:35:00,104.82,104.83,104.74,104.8,125475.0,99.3585,99.3679,99.2826,99.3395,125475.0
2017-09-18 15:40:00,104.81,104.92,104.8,104.92,130717.0,99.349,99.4532,99.3395,99.4532,130717.0
2017-09-18 15:45:00,104.92,104.96,104.9,104.96,116207.0,99.4532,99.4912,99.4343,99.4912,116207.0
2017-09-18 15:50:00,104.96,105.02,104.96,105.0,138578.0,99.4912,99.548,99.4912,99.5291,138578.0
2017-09-18 15:55:00,105.01,105.01,104.81,104.85,367926.0,99.5386,99.5386,99.349,99.3869,367926.0
2017-09-19 09:30:00,105.09,105.21,104.88,104.97,323880.0,99.6144,99.7281,99.4153,99.5006,323880.0
2017-09-19 09:35:00,104.96,104.97,104.83,104.88,90421.0,99.4912,99.5006,99.3679,99.4153,90421.0
2017-09-19 09:40:00,104.88,105.22,104.86,105.2,118211.0,99.4153,99.7376,99.3964,99.7187,118211.0
2017-09-19 09:45:00,105.2,105.53,105.19,105.25,201831.0,99.7187,100.0315,99.7092,99.766,201831.0
2017-09-19 09:50:00,105.26,105.32,105.06,105.3,248862.0,99.7755,99.8324,99.5859,99.8134,248862.0
2017-09-19 09:55:00,105.3,105.31,105.1,105.27,107994.0,99.8134,99.8229,99.6239,99.785,107994.0
2017-09-19 10:00:00,105.28,105.32,105.15,105.28,141438.0,99.7945,99.8324,99.6713,99.7945,141438.0
2017-09-19 10:05:00,105.27,105.28,105.13,105.22,112016.0,99.785,99.7945,99.6523,99.7376,112016.0
2017-09-19 10:10:00,105.22,105.23,105.12,105.13,102184.0,99.7376,99.7471,99.6428,99.6523,102184.0
2017-09-19 10:15:00,105.14,105.22,105.12,105.15,79320.0,99.6618,99.7376,99.6428,99.6713,79320.0
2017-09-19 10:20:00,105.14,105.14,105.04,105.06,72545.0,99.6618,99.6618,99.567,99.5859,72545.0
2017-09-19 10:25:00,105.07,105.12,105.01,105.11,151194.0,99.5954,99.6428,99.5386,99.6333,151194.0
2017-09-19 10:30:00,105.12,105.21,105.1,105.1,67850.0,99.6428,99.7281,99.6239,99.6239,67850.0
2017-09-19 10:35:00,105.1,105.15,104.98,105.15,89691.0,99.6239,99.6713,99.5101,99.6713,89691.0
2017-09-19 10:40:00,105.14,105.24,105.13,105.16,60112.0,99.6618,99.7566,99.6523,99.6807,60112.0
2017-09-19 10:45:00,105.17,105.3,105.15,105.3,49330.0,99.6902,99.8134,99.6713,99.8134,49330.0
2017-09-19 10:50:00,105.29,105.3,105.21,105.23,64956.0,99.804,99.8134,99.7281,99.7471,64956.0
2017-09-19 10:55:00,105.23,105.34,105.2,105.24,83937.0,99.7471,99.8514,99.7187,99.7566,83937.0
2017-09-19 11:00:00,105.25,105.28,105.14,105.26,85216.0,99.766,99.7945,99.6618,99.7755,85216.0
2017-09-19 11:05:00,105.26,105.33,105.23,105.28,54414.0,99.7755,99.8419,99.7471,99.7945,54414.0
2017-09-19 11:10:00,105.29,105.33,105.25,105.33,69442.0,99.804,99.8419,99.766,99.8419,69442.0
2017-09-19 11:15:00,105.33,105.48,105.32,105.45,62938.0,99.8419,99.9841,99.8324,99.9556,62938.0
2017-09-19 11:20:00,105.44,105.5,105.43,105.45,46862.0,99.9461,100.003,99.9367,99.9556,46862.0
2017-09-19 11:25:00,105.45,105.5,105.42,105.42,154574.0,99.9556,100.003,99.9272,99.9272,154574.0
2017-09-19 11:30:00,105.41,105.51,105.4,105.5,93367.0,99.9177,100.0125,99.9082,100.003,93367.0
2017-09-19 11:35:00,105.49,105.54,105.48,105.53,64969.0,99.9935,100.0409,99.9841,100.0315,64969.0
2017-09-19 11:40:00,105.53,105.56,105.47,105.56,155286.0,100.0315,100.0599,99.9746,100.0599,155286.0
2017-09-19 11:45:00,105.57,105.62,105.52,105.62,104653.0,100.0694,100.1168,100.022,100.1168,104653.0
2017-09-19 11:50:00,105.63,105.74,105.59,105.72,170545.0,100.1262,100.2305,100.0883,100.2116,170545.0
2017-09-19 11:55:00,105.72,105.84,105.61,105.63,154958.0,100.2116,100.3253,100.1073,100.1262,154958.0
2017-09-19 12:00:00,105.65,105.75,105.6,105.73,108045.0,100.1452,100.24,100.0978,100.221,108045.0
2017-09-19 12:05:00,105.73,105.83,105.73,105.81,61154.0,100.221,100.3158,100.221,100.2969,61154.0
2017-09-19 12:10:00,105.81,105.9,105.81,105.85,82328.0,100.2969,100.3822,100.2969,100.3348,82328.0
2017-09-19 12:15:00,105.86,105.93,105.56,105.6,545211.0,100.3443,100.4106,100.0599,100.0978,545211.0
2017-09-19 12:20:00,105.61,105.62,105.51,105.53,135436.0,100.1073,100.1168,100.0125,100.0315,135436.0
2017-09-19 12:25:00,105.52,105.56,105.5,105.53,59157.0,100.022,100.0599,100.003,100.0315,59157.0
2017-09-19 12:30:00,105.53,105.64,105.5,105.51,58989.0,100.0315,100.1357,100.003,100.0125,58989.0
2017-09-19 12:35:00,105.53,105.58,105.48,105.57,57532.0,100.0315,100.0789,99.9841,100.0694,57532.0
2017-09-19 12:40:00,105.56,105.63,105.54,105.56,28708.0,100.0599,100.1262,100.0409,100.0599,28708.0
2017-09-19 12:45:00,105.56,105.6,105.54,105.55,61199.0,100.0599,100.0978,100.0409,100.0504,61199.0
2017-09-19 12:50:00,105.55,105.65,105.53,105.62,40873.0,100.0504,100.1452,100.0315,100.1168,40873.0
2017-09-19 12:55:00,105.62,105.65,105.55,105.55,45631.0,100.1168,100.1452,100.0504,100.0504,45631.0
2017-09-19 13:00:00,105.55,105.59,105.54,105.55,35636.0,100.0504,100.0883,100.0409,100.0504,35636.0
2017-09-19 13:05:00,105.56,105.58,105.55,105.55,40609.0,100.0599,100.0789,100.0504,100.0504,40609.0
2017-09-19 13:10:00,105.56,105.56,105.54,105.55,44917.0,100.0599,100.0599,100.0409,100.0504,44917.0
2017-09-19 13:15:00,105.55,105.58,105.54,105.58,36885.0,100.0504,100.0789,100.0409,100.0789,36885.0
2017-09-19 13:20:00,105.58,105.63,105.53,105.62,76886.0,100.0789,100.1262,100.0315,100.1168,76886.0
2017-09-19 13:25:00,105.63,105.63,105.59,105.62,34287.0,100.1262,100.1262,100.0883,100.1168,34287.0
2017-09-19 13:30:00,105.63,105.63,105.56,105.62,38265.0,100.1262,100.1262,100.0599,100.1168,38265.0
2017-09-19 13:35:00,105.62,105.67,105.61,105.61,69556.0,100.1168,100.1642,100.1073,100.1073,69556.0
2017-09-19 13:40:00,105.61,105.64,105.56,105.59,49117.0,100.1073,100.1357,100.0599,100.0883,49117.0
2017-09-19 13:45:00,105.59,105.6,105.56,105.58,63384.0,100.0883,100.0978,100.0599,100.0789,63384.0
2017-09-19 13:50:00,105.59,105.64,105.56,105.64,67988.0,100.0883,100.1357,100.0599,100.1357,67988.0
2017-09-19 13:55:00,105.64,105.65,105.6,105.62,57861.0,100.1357,100.1452,100.0978,100.1168,57861.0
2017-09-19 14:00:00,105.62,105.67,105.59,105.67,127191.0,100.1168,100.1642,100.0883,100.1642,127191.0
2017-09-19 14:05:00,105.67,105.67,105.56,105.57,92830.0,100.1642,100.1642,100.0599,100.0694,92830.0
2017-09-19 14:10:00,105.57,105.63,105.56,105.59,79350.0,100.0694,100.1262,100.0599,100.0883,79350.0
2017-09-19 14:15:00,105.59,105.63,105.58,105.62,56118.0,100.0883,100.1262,100.0789,100.1168,56118.0
2017-09-19 14:20:00,105.61,105.62,105.54,105.55,83134.0,100.1073,100.1168,100.0409,100.0504,83134.0
2017-09-19 14:25:00,105.55,105.59,105.51,105.51,54517.0,100.0504,100.0883,100.0125,100.0125,54517.0
2017-09-19 14:30:00,105.51,105.53,105.37,105.38,96083.0,100.0125,100.0315,99.8798,99.8893,96083.0
2017-09-19 14:35:00,105.39,105.44,105.38,105.44,73959.0,99.8988,99.9461,99.8893,99.9461,73959.0
2017-09-19 14:40:00,105.43,105.5,105.43,105.46,90296.0,99.9367,100.003,99.9367,99.9651,90296.0
2017-09-19 14:45:00,105.46,105.49,105.43,105.49,90474.0,99.9651,99.9935,99.9367,99.9935,90474.0
2017-09-19 14:50:00,105.49,105.51,105.46,105.47,48946.0,99.9935,100.0125,99.9651,99.9746,48946.0
2017-09-19 14:55:00,105.47,105.48,105.38,105.41,75888.0,99.9746,99.9841,99.8893,99.9177,75888.0
2017-09-19 15:00:00,105.41,105.46,105.39,105.42,69904.0,99.9177,99.9651,99.8988,99.9272,69904.0
2017-09-19 15:05:00,105.42,105.47,105.42,105.47,57387.0,99.9272,99.9746,99.9272,99.9746,57387.0
2017-09-19 15:10:00,105.47,105.5,105.42,105.47,119504.0,99.9746,100.003,99.9272,99.9746,119504.0
2017-09-19 15:15:00,105.47,105.47,105.39,105.44,170987.0,99.9746,99.9746,99.8988,99.9461,170987.0
2017-09-19 15:20:00,105.44,105.45,105.37,105.38,123321.0,99.9461,99.9556,99.8798,99.8893,123321.0
2017-09-19 15:25:00,105.38,105.38,105.24,105.31,225531.0,99.8893,99.8893,99.7566,99.8229,225531.0
2017-09-19 15:30:00,105.31,105.35,105.27,105.31,210665.0,99.8229,99.8608,99.785,99.8229,210665.0
2017-09-19 15:35:00,105.31,105.36,105.25,105.36,101131.0,99.8229,99.8703,99.766,99.8703,101131.0
2017-09-19 15:40:00,105.36,105.41,105.35,105.41,103708.0,99.8703,99.9177,99.8608,99.9177,103708.0
2017-09-19 15:45:00,105.41,105.41,105.33,105.39,236947.0,99.9177,99.9177,99.8419,99.8988,236947.0
2017-09-19 15:50:00,105.39,105.5,105.38,105.48,136058.0,99.8988,100.003,99.8893,99.9841,136058.0
2017-09-19 15:55:00,105.48,105.48,105.39,105.42,440890.0,99.9841,99.9841,99.8988,99.9272,440890.0
2017-09-20 09:30:00,105.5,105.72,105.46,105.51,143005.0,100.003,100.2116,99.9651,100.0125,143005.0
2017-09-20 09:35:00,105.49,105.55,105.45,105.52,159911.0,99.9935,100.0504,99.9556,100.022,159911.0
2017-09-20 09:40:00,105.53,105.6,105.51,105.57,129677.0,100.0315,100.0978,100.0125,100.0694,129677.0
2017-09-20 09:45:00,105.57,105.6,105.54,105.55,91203.0,100.0694,100.0978,100.0409,100.0504,91203.0
2017-09-20 09:50:00,105.55,105.61,105.5,105.51,67335.0,100.0504,100.1073,100.003,100.0125,67335.0
2017-09-20 09:55:00,105.52,105.67,105.51,105.61,37632.0,100.022,100.1642,100.0125,100.1073,37632.0
2017-09-20 10:00:00,105.6,105.61,105.53,105.54,55363.0,100.0978,100.1073,100.0315,100.0409,55363.0
2017-09-20 10:05:00,105.54,105.56,105.5,105.52,43528.0,100.0409,100.0599,100.003,100.022,43528.0
2017-09-20 10:10:00,105.51,105.52,105.44,105.45,64409.0,100.0125,100.022,99.9461,99.9556,64409.0
2017-09-20 10:15:00,105.45,105.47,105.35,105.36,48888.0,99.9556,99.9746,99.8608,99.8703,48888.0
2017-09-20 10:20:00,105.35,105.39,105.29,105.29,59046.0,99.8608,99.8988,99.804,99.804,59046.0
2017-09-20 10:25:00,105.29,105.48,105.26,105.47,70617.0,99.804,99.9841,99.7755,99.9746,70617.0
2017-09-20 10:30:00,105.48,105.6,105.47,105.59,217210.0,99.9841,100.0978,99.9746,100.0883,217210.0
2017-09-20 10:35:00,105.59,105.77,105.59,105.7,58594.0,100.0883,100.259,100.0883,100.1926,58594.0
2017-09-20 10:40:00,105.7,105.73,105.6,105.72,26043.0,100.1926,100.221,100.0978,100.2116,26043.0
2017-09-20 10:45:00,105.71,105.73,105.67,105.7,27621.0,100.2021,100.221,100.1642,100.1926,27621.0
2017-09-20 10:50:00,105.71,105.72,105.64,105.66,38318.0,100.2021,100.2116,100.1357,100.1547,38318.0
2017-09-20 10:55:00,105.66,105.68,105.57,105.59,57071.0,100.1547,100.1736,100.0694,100.0883,57071.0
2017-09-20 11:00:00,105.59,105.62,105.51,105.57,94612.0,100.0883,100.1168,100.0125,100.0694,94612.0
2017-09-20 11:05:00,105.58,105.6,105.44,105.45,48884.0,100.0789,100.0978,99.9461,99.9556,48884.0
2017-09-20 11:10:00,105.46,105.5,105.43,105.44,60176.0,99.9651,100.003,99.9367,99.9461,60176.0
2017-09-20 11:15:00,105.45,105.52,105.4,105.5,75129.0,99.9556,100.022,99.9082,100.003,75129.0
2017-09-20 11:20:00,105.5,105.5,105.38,105.38,33159.0,100.003,100.003,99.8893,99.8893,33159.0
2017-09-20 11:25:00,105.38,105.38,105.32,105.33,45066.0,99.8893,99.8893,99.8324,99.8419,45066.0
2017-09-20 11:30:00,105.33,105.42,105.33,105.41,51537.0,99.8419,99.9272,99.8419,99.9177,51537.0
2017-09-20 11:35:00,105.41,105.42,105.37,105.38,43724.0,99.9177,99.9272,99.8798,99.8893,43724.0
2017-09-20 11:40:00,105.39,105.39,105.31,105.32,49584.0,99.8988,99.8988,99.8229,99.8324,49584.0
2017-09-20 11:45:00,105.33,105.4,105.31,105.4,30537.0,99.8419,99.9082,99.8229,99.9082,30537.0
2017-09-20 11:50:00,105.41,105.42,105.36,105.39,28115.0,99.9177,99.9272,99.8703,99.8988,28115.0
2017-09-20 11:55:00,105.4,105.43,105.37,105.42,38349.0,99.9082,99.9367,99.8798,99.9272,38349.0
2017-09-20 12:00:00,105.43,105.47,105.41,105.44,64254.0,99.9367,99.9746,99.9177,99.9461,64254.0
2017-09-20 12:05:00,105.43,105.43,105.37,105.4,22178.0,99.9367,99.9367,99.8798,99.9082,22178.0
2017-09-20 12:10:00,105.4,105.48,105.4,105.48,25896.0,99.9082,99.9841,99.9082,99.9841,25896.0
2017-09-20 12:15:00,105.48,105.48,105.42,105.44,17149.0,99.9841,99.9841,99.9272,99.9461,17149.0
2017-09-20 12:20:00,105.44,105.45,105.41,105.41,21346.0,99.9461,99.9556,99.9177,99.9177,21346.0
2017-09-20 12:25:00,105.42,105.47,105.41,105.46,19394.0,99.9272,99.9746,99.9177,99.9651,19394.0
2017-09-20 12:30:00,105.46,105.5,105.43,105.49,21624.0,99.9651,100.003,99.9367,99.9935,21624.0
2017-09-20 12:35:00,105.49,105.52,105.46,105.52,30117.0,99.9935,100.022,99.9651,100.022,30117.0
2017-09-20 12:40:00,105.52,105.54,105.48,105.48,53094.0,100.022,100.0409,99.9841,99.9841,53094.0
2017-09-20 12:45:00,105.48,105.5,105.39,105.4,16956.0,99.9841,100.003,99.8988,99.9082,16956.0
2017-09-20 12:50:00,105.4,105.43,105.39,105.39,18406.0,99.9082,99.9367,99.8988,99.8988,18406.0
2017-09-20 12:55:00,105.39,105.41,105.37,105.37,31247.0,99.8988,99.9177,99.8798,99.8798,31247.0
2017-09-20 13:00:00,105.36,105.36,105.29,105.31,27448.0,99.8703,99.8703,99.804,99.8229,27448.0
2017-09-20 13:05:00,105.32,105.32,105.28,105.28,34416.0,99.8324,99.8324,99.7945,99.7945,34416.0
2017-09-20 13:10:00,105.28,105.29,105.25,105.26,34087.0,99.7945,99.804,99.766,99.7755,34087.0
2017-09-20 13:15:00,105.26,105.28,105.23,105.23,43984.0,99.7755,99.7945,99.7471,99.7471,43984.0
2017-09-20 13:20:00,105.23,105.27,105.21,105.26,33292.0,99.7471,99.785,99.7281,99.7755,33292.0
2017-09-20 13:25:00,105.26,105.26,105.21,105.22,30773.0,99.7755,99.7755,99.7281,99.7376,30773.0
2017-09-20 13:30:00,105.23,105.26,105.22,105.23,23186.0,99.7471,99.7755,99.7376,99.7471,23186.0
2017-09-20 13:35:00,105.23,105.25,105.2,105.21,49380.0,99.7471,99.766,99.7187,99.7281,49380.0
2017-09-20 13:40:00,105.22,105.25,105.2,105.25,34705.0,99.7376,99.766,99.7187,99.766,34705.0
2017-09-20 13:45:00,105.25,105.27,105.23,105.24,46430.0,99.766,99.785,99.7471,99.7566,46430.0
2017-09-20 13:50:00,105.25,105.27,105.2,105.2,39296.0,99.766,99.785,99.7187,99.7187,39296.0
2017-09-20 13:55:00,105.2,105.26,105.15,105.25,46072.0,99.7187,99.7755,99.6713,99.766,46072.0
2017-09-20 14:00:00,105.24,105.28,105.09,105.27,62998.0,99.7566,99.7945,99.6144,99.785,62998.0
2017-09-20 14:05:00,105.26,105.27,105.14,105.25,55154.0,99.7755,99.785,99.6618,99.766,55154.0
2017-09-20 14:10:00,105.24,105.31,105.18,105.25,60121.0,99.7566,99.8229,99.6997,99.766,60121.0
2017-09-20 14:15:00,105.25,105.29,105.1,105.13,76226.0,99.766,99.804,99.6239,99.6523,76226.0
2017-09-20 14:20:00,105.12,105.13,104.81,104.88,101516.0,99.6428,99.6523,99.349,99.4153,101516.0
2017-09-20 14:25:00,104.88,104.92,104.82,104.84,57211.0,99.4153,99.4532,99.3585,99.3774,57211.0
2017-09-20 14:30:00,104.85,104.85,104.68,104.7,149361.0,99.3869,99.3869,99.2257,99.2447,149361.0
2017-09-20 14:35:00,104.69,104.78,104.62,104.65,154130.0,99.2352,99.3205,99.1689,99.1973,154130.0
2017-09-20 14:40:00,104.65,104.66,104.46,104.49,181012.0,99.1973,99.2068,99.0172,99.0456,181012.0
2017-09-20 14:45:00,104.5,104.76,104.49,104.73,98209.0,99.0551,99.3016,99.0456,99.2731,98209.0
2017-09-20 14:50:00,104.73,104.74,104.58,104.65,86184.0,99.2731,99.2826,99.131,99.1973,86184.0
2017-09-20 14:55:00,104.65,104.86,104.61,104.74,193406.0,99.1973,99.3964,99.1594,99.2826,193406.0
2017-09-20 15:00:00,104.73,104.79,104.66,104.76,73930.0,99.2731,99.33,99.2068,99.3016,73930.0
2017-09-20 15:05:00,104.77,104.82,104.7,104.73,79317.0,99.3111,99.3585,99.2447,99.2731,79317.0
2017-09-20 15:10:00,104.72,104.76,104.64,104.76,71469.0,99.2637,99.3016,99.1878,99.3016,71469.0
2017-09-20 15:15:00,104.76,104.77,104.72,104.76,71769.0,99.3016,99.3111,99.2637,99.3016,71769.0
2017-09-20 15:20:00,104.77,104.81,104.74,104.77,78962.0,99.3111,99.349,99.2826,99.3111,78962.0
2017-09-20 15:25:00,104.78,104.82,104.77,104.78,66614.0,99.3205,99.3585,99.3111,99.3205,66614.0
2017-09-20 15:30:00,104.78,104.79,104.69,104.79,155210.0,99.3205,99.33,99.2352,99.33,155210.0
2017-09-20 15:35:00,104.79,104.79,104.62,104.63,128763.0,99.33,99.33,99.1689,99.1784,128763.0
2017-09-20 15:40:00,104.62,104.79,104.62,104.77,139499.0,99.1689,99.33,99.1689,99.3111,139499.0
2017-09-20 15:45:00,104.78,104.84,104.74,104.8,134651.0,99.3205,99.3774,99.2826,99.3395,134651.0
2017-09-20 15:50:00,104.8,105.0,104.79,104.95,249815.0,99.3395,99.5291,99.33,99.4817,249815.0
2017-09-20 15:55:00,104.95,104.97,104.9,104.94,274680.0,99.4817,99.5006,99.4343,99.4722,274680.0
2017-09-21 09:30:00,105.0,105.09,104.85,104.95,151291.0,99.5291,99.6144,99.3869,99.4817,151291.0
2017-09-21 09:35:00,104.94,104.97,104.73,104.77,41384.0,99.4722,99.5006,99.2731,99.3111,41384.0
2017-09-21 09:40:00,104.78,104.91,104.72,104.86,47719.0,99.3205,99.4438,99.2637,99.3964,47719.0
2017-09-21 09:45:00,104.87,104.96,104.87,104.89,52760.0,99.4058,99.4912,99.4058,99.4248,52760.0
2017-09-21 09:50:00,104.89,104.94,104.83,104.85,74360.0,99.4248,99.4722,99.3679,99.3869,74360.0
2017-09-21 09:55:00,104.85,104.85,104.65,104.79,80275.0,99.3869,99.3869,99.1973,99.33,80275.0
2017-09-21 10:00:00,104.78,104.88,104.7,104.87,48855.0,99.3205,99.4153,99.2447,99.4058,48855.0
2017-09-21 10:05:00,104.86,104.91,104.79,104.85,58273.0,99.3964,99.4438,99.33,99.3869,58273.0
2017-09-21 10:10:00,104.84,104.86,104.79,104.83,96227.0,99.3774,99.3964,99.33,99.3679,96227.0
2017-09-21 10:15:00,104.82,104.86,104.77,104.85,53782.0,99.3585,99.3964,99.3111,99.3869,53782.0
2017-09-21 10:20:00,104.86,104.99,104.86,104.91,108309.0,99.3964,99.5196,99.3964,99.4438,108309.0
2017-09-21 10:25:00,104.91,105.19,104.91,105.19,95182.0,99.4438,99.7092,99.4438,99.7092,95182.0
2017-09-21 10:30:00,105.19,105.4,105.18,105.34,107773.0,99.7092,99.9082,99.6997,99.8514,107773.0
2017-09-21 10:35:00,105.34,105.35,105.18,105.33,60254.0,99.8514,99.8608,99.6997,99.8419,60254.0
2017-09-21 10:40:00,105.32,105.35,105.26,105.28,64789.0,99.8324,99.8608,99.7755,99.7945,64789.0
2017-09-21 10:45:00,105.28,105.38,105.23,105.37,87303.0,99.7945,99.8893,99.7471,99.8798,87303.0
2017-09-21 10:50:00,105.38,105.5,105.37,105.45,51287.0,99.8893,100.003,99.8798,99.9556,51287.0
2017-09-21 10:55:00,105.44,105.55,105.42,105.51,55875.0,99.9461,100.0504,99.9272,100.0125,55875.0
2017-09-21 11:00:00,105.5,105.52,105.45,105.52,36425.0,100.003,100.022,99.9556,100.022,36425.0
2017-09-21 11:05:00,105.51,105.54,105.48,105.51,39719.0,100.0125,100.0409,99.9841,100.0125,39719.0
2017-09-21 11:10:00,105.51,105.56,105.5,105.55,40749.0,100.0125,100.0599,100.003,100.0504,40749.0
2017-09-21 11:15:00,105.55,105.61,105.51,105.53,51873.0,100.0504,100.1073,100.0125,100.0315,51873.0
2017-09-21 11:20:00,105.53,105.61,105.53,105.54,40219.0,100.0315,100.1073,100.0315,100.0409,40219.0
2017-09-21 11:25:00,105.55,105.57,105.51,105.56,36953.0,100.0504,100.0694,100.0125,100.0599,36953.0
2017-09-21 11:30:00,105.55,105.61,105.52,105.52,45720.0,100.0504,100.1073,100.022,100.022,45720.0
2017-09-21 11:35:00,105.53,105.55,105.46,105.48,50137.0,100.0315,100.0504,99.9651,99.9841,50137.0
2017-09-21 11:40:00,105.48,105.54,105.48,105.49,17124.0,99.9841,100.0409,99.9841,99.9935,17124.0
2017-09-21 11:45:00,105.49,105.52,105.46,105.48,25758.0,99.9935,100.022,99.9651,99.9841,25758.0
2017-09-21 11:50:00,105.47,105.51,105.41,105.44,36628.0,99.9746,100.0125,99.9177,99.9461,36628.0
2017-09-21 11:55:00,105.43,105.48,105.41,105.42,24515.0,99.9367,99.9841,99.9177,99.9272,24515.0
2017-09-21 12:00:00,105.42,105.51,105.42,105.48,26406.0,99.9272,100.0125,99.9272,99.9841,26406.0
2017-09-21 12:05:00,105.48,105.52,105.46,105.5,28439.0,99.9841,100.022,99.9651,100.003,28439.0
2017-09-21 12:10:00,105.51,105.55,105.49,105.49,26858.0,100.0125,100.0504,99.9935,99.9935,26858.0
2017-09-21 12:15:00,105.49,105.5,105.42,105.43,22682.0,99.9935,100.003,99.9272,99.9367,22682.0
2017-09-21 12:20:00,105.42,105.42,105.31,105.32,32750.0,99.9272,99.9272,99.8229,99.8324,32750.0
2017-09-21 12:25:00,105.33,105.37,105.32,105.37,43087.0,99.8419,99.8798,99.8324,99.8798,43087.0
2017-09-21 12:30:00,105.36,105.36,105.27,105.28,29235.0,99.8703,99.8703,99.785,99.7945,29235.0
2017-09-21 12:35:00,105.27,105.28,105.24,105.26,28969.0,99.785,99.7945,99.7566,99.7755,28969.0
2017-09-21 12:40:00,105.25,105.26,105.13,105.19,28594.0,99.766,99.7755,99.6523,99.7092,28594.0
2017-09-21 12:45:00,105.19,105.23,105.17,105.2,21703.0,99.7092,99.7471,99.6902,99.7187,21703.0
2017-09-21 12:50:00,105.2,105.24,105.19,105.23,22770.0,99.7187,99.7566,99.7092,99.7471,22770.0
2017-09-21 12:55:00,105.24,105.28,105.23,105.23,24867.0,99.7566,99.7945,99.7471,99.7471,24867.0
2017-09-21 13:00:00,105.24,105.28,105.23,105.28,21553.0,99.7566,99.7945,99.7471,99.7945,21553.0
2017-09-21 13:05:00,105.28,105.38,105.28,105.38,18234.0,99.7945,99.8893,99.7945,99.8893,18234.0
2017-09-21 13:10:00,105.38,105.41,105.36,105.4,28960.0,99.8893,99.9177,99.8703,99.9082,28960.0
2017-09-21 13:15:00,105.4,105.41,105.39,105.4,27751.0,99.9082,99.9177,99.8988,99.9082,27751.0
2017-09-21 13:20:00,105.4,105.42,105.37,105.42,14777.0,99.9082,99.9272,99.8798,99.9272,14777.0
2017-09-21 13:25:00,105.42,105.42,105.36,105.37,36918.0,99.9272,99.9272,99.8703,99.8798,36918.0
2017-09-21 13:30:00,105.36,105.4,105.35,105.4,12607.0,99.8703,99.9082,99.8608,99.9082,12607.0
2017-09-21 13:35:00,105.39,105.43,105.35,105.35,37045.0,99.8988,99.9367,99.8608,99.8608,37045.0
2017-09-21 13:40:00,105.34,105.39,105.33,105.39,20952.0,99.8514,99.8988,99.8419,99.8988,20952.0
2017-09-21 13:45:00,105.39,105.39,105.36,105.39,23416.0,99.8988,99.8988,99.8703,99.8988,23416.0
2017-09-21 13:50:00,105.39,105.41,105.37,105.39,27652.0,99.8988,99.9177,99.8798,99.8988,27652.0
2017-09-21 13:55:00,105.4,105.42,105.38,105.4,25951.0,99.9082,99.9272,99.8893,99.9082,25951.0
2017-09-21 14:00:00,105.39,105.45,105.38,105.43,36696.0,99.8988,99.9556,99.8893,99.9367,36696.0
2017-09-21 14:05:00,105.43,105.46,105.42,105.44,28768.0,99.9367,99.9651,99.9272,99.9461,28768.0
2017-09-21 14:10:00,105.45,105.47,105.41,105.45,35169.0,99.9556,99.9746,99.9177,99.9556,35169.0
2017-09-21 14:15:00,105.45,105.47,105.43,105.44,46998.0,99.9556,99.9746,99.9367,99.9461,46998.0
2017-09-21 14:20:00,105.45,105.51,105.42,105.51,58459.0,99.9556,100.0125,99.9272,100.0125,58459.0
2017-09-21 14:25:00,105.51,105.53,105.49,105.52,30197.0,100.0125,100.0315,99.9935,100.022,30197.0
2017-09-21 14:30:00,105.51,105.53,105.44,105.46,48589.0,100.0125,100.0315,99.9461,99.9651,48589.0
2017-09-21 14:35:00,105.46,105.49,105.45,105.48,21717.0,99.9651,99.9935,99.9556,99.9841,21717.0
2017-09-21 14:40:00,105.48,105.5,105.45,105.48,34577.0,99.9841,100.003,99.9556,99.9841,34577.0
2017-09-21 14:45:00,105.48,105.48,105.41,105.43,35520.0,99.9841,99.9841,99.9177,99.9367,35520.0
2017-09-21 14:50:00,105.42,105.48,105.42,105.47,31062.0,99.9272,99.9841,99.9272,99.9746,31062.0
2017-09-21 14:55:00,105.47,105.51,105.43,105.43,37184.0,99.9746,100.0125,99.9367,99.9367,37184.0
2017-09-21 15:00:00,105.44,105.49,105.43,105.48,25260.0,99.9461,99.9935,99.9367,99.9841,25260.0
2017-09-21 15:05:00,105.47,105.48,105.43,105.48,32004.0,99.9746,99.9841,99.9367,99.9841,32004.0
2017-09-21 15:10:00,105.47,105.48,105.42,105.43,31558.0,99.9746,99.9841,99.9272,99.9367,31558.0
2017-09-21 15:15:00,105.43,105.47,105.42,105.46,17916.0,99.9367,99.9746,99.9272,99.9651,17916.0
2017-09-21 15:20:00,105.45,105.51,105.45,105.51,37490.0,99.9556,100.0125,99.9556,100.0125,37490.0
2017-09-21 15:25:00,105.51,105.55,105.5,105.54,39158.0,100.0125,100.0504,100.003,100.0409,39158.0
2017-09-21 15:30:00,105.55,105.55,105.51,105.53,47912.0,100.0504,100.0504,100.0125,100.0315,47912.0
2017-09-21 15:35:00,105.53,105.56,105.5,105.56,62219.0,100.0315,100.0599,100.003,100.0599,62219.0
2017-09-21 15:40:00,105.55,105.56,105.45,105.45,54670.0,100.0504,100.0599,99.9556,99.9556,54670.0
2017-09-21 15:45:00,105.45,105.48,105.4,105.42,94344.0,99.9556,99.9841,99.9082,99.9272,94344.0
2017-09-21 15:50:00,105.41,105.42,105.37,105.42,100591.0,99.9177,99.9272,99.8798,99.9272,100591.0
2017-09-21 15:55:00,105.42,105.42,105.28,105.33,260496.0,99.9272,99.9272,99.7945,99.8419,260496.0
2017-09-22 09:30:00,105.21,105.45,105.07,105.19,138543.0,99.7281,99.9556,99.5954,99.7092,138543.0
2017-09-22 09:35:00,105.2,105.22,105.06,105.19,94217.0,99.7187,99.7376,99.5859,99.7092,94217.0
2017-09-22 09:40:00,105.18,105.3,105.15,105.23,54907.0,99.6997,99.8134,99.6713,99.7471,54907.0
2017-09-22 09:45:00,105.25,105.33,105.14,105.25,74718.0,99.766,99.8419,99.6618,99.766,74718.0
2017-09-22 09:50:00,105.26,105.27,105.13,105.22,36545.0,99.7755,99.785,99.6523,99.7376,36545.0
2017-09-22 09:55:00,105.22,105.3,105.21,105.23,50716.0,99.7376,99.8134,99.7281,99.7471,50716.0
2017-09-22 10:00:00,105.23,105.45,105.22,105.44,57900.0,99.7471,99.9556,99.7376,99.9461,57900.0
2017-09-22 10:05:00,105.44,105.63,105.43,105.5,73458.0,99.9461,100.1262,99.9367,100.003,73458.0
2017-09-22 10:10:00,105.5,105.51,105.41,105.43,48642.0,100.003,100.0125,99.9177,99.9367,48642.0
2017-09-22 10:15:00,105.43,105.44,105.38,105.42,49679.0,99.9367,99.9461,99.8893,99.9272,49679.0
2017-09-22 10:20:00,105.43,105.48,105.37,105.39,50111.0,99.9367,99.9841,99.8798,99.8988,50111.0
2017-09-22 10:25:00,105.39,105.41,105.27,105.28,45413.0,99.8988,99.9177,99.785,99.7945,45413.0
2017-09-22 10:30:00,105.28,105.29,105.2,105.28,70153.0,99.7945,99.804,99.7187,99.7945,70153.0
2017-09-22 10:35:00,105.28,105.32,105.22,105.29,40684.0,99.7945,99.8324,99.7376,99.804,40684.0
2017-09-22 10:40:00,105.28,105.29,105.2,105.2,48007.0,99.7945,99.804,99.7187,99.7187,48007.0
2017-09-22 10:45:00,105.2,105.28,105.2,105.23,30004.0,99.7187,99.7945,99.7187,99.7471,30004.0
2017-09-22 10:50:00,105.23,105.29,105.21,105.21,33222.0,99.7471,99.804,99.7281,99.7281,33222.0
2017-09-22 10:55:00,105.22,105.24,105.18,105.19,26863.0,99.7376,99.7566,99.6997,99.7092,26863.0
2017-09-22 11:00:00,105.19,105.25,105.16,105.2,32440.0,99.7092,99.766,99.6807,99.7187,32440.0
2017-09-22 11:05:00,105.19,105.25,105.17,105.23,31212.0,99.7092,99.766,99.6902,99.7471,31212.0
2017-09-22 11:10:00,105.24,105.27,105.23,105.25,24607.0,99.7566,99.785,99.7471,99.766,24607.0
2017-09-22 11:15:00,105.24,105.27,105.21,105.22,33862.0,99.7566,99.785,99.7281,99.7376,33862.0
2017-09-22 11:20:00,105.22,105.31,105.2,105.31,26066.0,99.7376,99.8229,99.7187,99.8229,26066.0
2017-09-22 11:25:00,105.31,105.31,105.23,105.25,32397.0,99.8229,99.8229,99.7471,99.766,32397.0
2017-09-22 11:30:00,105.26,105.36,105.23,105.32,39981.0,99.7755,99.8703,99.7471,99.8324,39981.0
2017-09-22 11:35:00,105.32,105.33,105.27,105.29,23091.0,99.8324,99.8419,99.785,99.804,23091.0
2017-09-22 11:40:00,105.29,105.39,105.28,105.37,23584.0,99.804,99.8988,99.7945,99.8798,23584.0
2017-09-22 11:45:00,105.36,105.38,105.31,105.34,23684.0,99.8703,99.8893,99.8229,99.8514,23684.0
2017-09-22 11:50:00,105.34,105.37,105.3,105.34,28864.0,99.8514,99.8798,99.8134,99.8514,28864.0
2017-09-22 11:55:00,105.35,105.44,105.34,105.44,18689.0,99.8608,99.9461,99.8514,99.9461,18689.0
2017-09-22 12:00:00,105.44,105.47,105.41,105.44,22303.0,99.9461,99.9746,99.9177,99.9461,22303.0
2017-09-22 12:05:00,105.43,105.44,105.39,105.42,21222.0,99.9367,99.9461,99.8988,99.9272,21222.0
2017-09-22 12:10:00,105.41,105.45,105.38,105.42,17722.0,99.9177,99.9556,99.8893,99.9272,17722.0
2017-09-22 12:15:00,105.42,105.46,105.41,105.45,24731.0,99.9272,99.9651,99.9177,99.9556,24731.0
2017-09-22 12:20:00,105.45,105.49,105.43,105.48,20660.0,99.9556,99.9935,99.9367,99.9841,20660.0
2017-09-22 12:25:00,105.48,105.54,105.47,105.52,18507.0,99.9841,100.0409,99.9746,100.022,18507.0
2017-09-22 12:30:00,105.52,105.52,105.45,105.47,13445.0,100.022,100.022,99.9556,99.9746,13445.0
2017-09-22 12:35:00,105.48,105.5,105.46,105.49,23066.0,99.9841,100.003,99.9651,99.9935,23066.0
2017-09-22 12:40:00,105.49,105.52,105.48,105.48,16139.0,99.9935,100.022,99.9841,99.9841,16139.0
2017-09-22 12:45:00,105.47,105.47,105.41,105.42,21749.0,99.9746,99.9746,99.9177,99.9272,21749.0
2017-09-22 12:50:00,105.42,105.47,105.42,105.45,13573.0,99.9272,99.9746,99.9272,99.9556,13573.0
2017-09-22 12:55:00,105.45,105.46,105.37,105.38,20852.0,99.9556,99.9651,99.8798,99.8893,20852.0
2017-09-22 13:00:00,105.38,105.42,105.37,105.4,12956.0,99.8893,99.9272,99.8798,99.9082,12956.0
2017-09-22 13:05:00,105.41,105.42,105.37,105.39,14782.0,99.9177,99.9272,99.8798,99.8988,14782.0
2017-09-22 13:10:00,105.38,105.43,105.35,105.35,23387.0,99.8893,99.9367,99.8608,99.8608,23387.0
2017-09-22 13:15:00,105.36,105.4,105.34,105.4,20762.0,99.8703,99.9082,99.8514,99.9082,20762.0
2017-09-22 13:20:00,105.39,105.45,105.38,105.45,20271.0,99.8988,99.9556,99.8893,99.9556,20271.0
2017-09-22 13:25:00,105.45,105.48,105.44,105.46,20264.0,99.9556,99.9841,99.9461,99.9651,20264.0
2017-09-22 13:30:00,105.47,105.47,105.42,105.46,17033.0,99.9746,99.9746,99.9272,99.9651,17033.0
2017-09-22 13:35:00,105.46,105.49,105.43,105.43,23076.0,99.9651,99.9935,99.9367,99.9367,23076.0
2017-09-22 13:40:00,105.43,105.47,105.41,105.46,16720.0,99.9367,99.9746,99.9177,99.9651,16720.0
2017-09-22 13:45:00,105.46,105.48,105.42,105.43,20565.0,99.9651,99.9841,99.9272,99.9367,20565.0
2017-09-22 13:50:00,105.43,105.43,105.37,105.39,33629.0,99.9367,99.9367,99.8798,99.8988,33629.0
2017-09-22 13:55:00,105.38,105.41,105.37,105.4,20616.0,99.8893,99.9177,99.8798,99.9082,20616.0
2017-09-22 14:00:00,105.41,105.44,105.36,105.38,25452.0,99.9177,99.9461,99.8703,99.8893,25452.0
2017-09-22 14:05:00,105.39,105.42,105.36,105.36,22381.0,99.8988,99.9272,99.8703,99.8703,22381.0
2017-09-22 14:10:00,105.36,105.4,105.36,105.38,16600.0,99.8703,99.9082,99.8703,99.8893,16600.0
2017-09-22 14:15:00,105.38,105.41,105.29,105.4,32251.0,99.8893,99.9177,99.804,99.9082,32251.0
2017-09-22 14:20:00,105.4,105.44,105.39,105.44,27480.0,99.9082,99.9461,99.8988,99.9461,27480.0
2017-09-22 14:25:00,105.44,105.5,105.44,105.45,29216.0,99.9461,100.003,99.9461,99.9556,29216.0
2017-09-22 14:30:00,105.45,105.49,105.45,105.48,13255.0,99.9556,99.9935,99.9556,99.9841,13255.0
2017-09-22 14:35:00,105.48,105.49,105.43,105.44,26412.0,99.9841,99.9935,99.9367,99.9461,26412.0
2017-09-22 14:40:00,105.44,105.46,105.43,105.44,15408.0,99.9461,99.9651,99.9367,99.9461,15408.0
2017-09-22 14:45:00,105.43,105.48,105.42,105.47,25712.0,99.9367,99.9841,99.9272,99.9746,25712.0
2017-09-22 14:50:00,105.47,105.48,105.43,105.47,32078.0,99.9746,99.9841,99.9367,99.9746,32078.0
2017-09-22 14:55:00,105.47,105.48,105.45,105.47,23535.0,99.9746,99.9841,99.9556,99.9746,23535.0
2017-09-22 15:00:00,105.46,105.46,105.44,105.45,15583.0,99.9651,99.9651,99.9461,99.9556,15583.0
2017-09-22 15:05:00,105.45,105.5,105.45,105.47,22432.0,99.9556,100.003,99.9556,99.9746,22432.0
2017-09-22 15:10:00,105.47,105.49,105.44,105.48,26038.0,99.9746,99.9935,99.9461,99.9841,26038.0
2017-09-22 15:15:00,105.48,105.52,105.48,105.51,29030.0,99.9841,100.022,99.9841,100.0125,29030.0
2017-09-22 15:20:00,105.52,105.56,105.48,105.55,41396.0,100.022,100.0599,99.9841,100.0504,41396.0
2017-09-22 15:25:00,105.55,105.62,105.53,105.61,38910.0,100.0504,100.1168,100.0315,100.1073,38910.0
2017-09-22 15:30:00,105.61,105.64,105.57,105.58,46935.0,100.1073,100.1357,100.0694,100.0789,46935.0
2017-09-22 15:35:00,105.58,105.6,105.53,105.59,69346.0,100.0789,100.0978,100.0315,100.0883,69346.0
2017-09-22 15:40:00,105.6,105.64,105.58,105.63,58809.0,100.0978,100.1357,100.0789,100.1262,58809.0
2017-09-22 15:45:00,105.64,105.66,105.59,105.62,71104.0,100.1357,100.1547,100.0883,100.1168,71104.0
2017-09-22 15:50:00,105.62,105.65,105.57,105.59,68270.0,100.1168,100.1452,100.0694,100.0883,68270.0
2017-09-22 15:55:00,105.59,105.68,105.54,105.55,281112.0,100.0883,100.1736,100.0409,100.0504,281112.0
2017-09-25 09:30:00,105.5,105.66,105.43,105.44,157338.0,100.003,100.1547,99.9367,99.9461,157338.0
2017-09-25 09:35:00,105.41,105.44,105.11,105.15,38827.0,99.9177,99.9461,99.6333,99.6713,38827.0
2017-09-25 09:40:00,105.15,105.15,104.76,104.76,133217.0,99.6713,99.6713,99.3016,99.3016,133217.0
2017-09-25 09:45:00,104.76,104.79,104.45,104.5,79822.0,99.3016,99.33,99.0077,99.0551,79822.0
2017-09-25 09:50:00,104.51,104.53,104.38,104.39,107869.0,99.0646,99.0836,98.9414,98.9509,107869.0
2017-09-25 09:55:00,104.39,104.42,104.26,104.3,112203.0,98.9509,98.9793,98.8276,98.8655,112203.0
2017-09-25 10:00:00,104.29,104.31,104.05,104.1,163262.0,98.8561,98.875,98.6286,98.676,163262.0
2017-09-25 10:05:00,104.1,104.17,104.04,104.11,207228.0,98.676,98.7423,98.6191,98.6854,207228.0
2017-09-25 10:10:00,104.1,104.22,104.1,104.1,163384.0,98.676,98.7897,98.676,98.676,163384.0
2017-09-25 10:15:00,104.1,104.16,103.94,103.99,183408.0,98.676,98.7328,98.5243,98.5717,183408.0
2017-09-25 10:20:00,103.98,104.36,103.96,104.21,174595.0,98.5622,98.9224,98.5433,98.7802,174595.0
2017-09-25 10:25:00,104.2,104.28,104.14,104.18,86878.0,98.7708,98.8466,98.7139,98.7518,86878.0
2017-09-25 10:30:00,104.18,104.22,103.9,103.95,94469.0,98.7518,98.7897,98.4864,98.5338,94469.0
2017-09-25 10:35:00,103.95,103.95,103.76,103.78,110610.0,98.5338,98.5338,98.3537,98.3726,110610.0
2017-09-25 10:40:00,103.78,104.03,103.76,104.02,69993.0,98.3726,98.6096,98.3537,98.6001,69993.0
2017-09-25 10:45:00,104.02,104.05,103.82,103.97,37696.0,98.6001,98.6286,98.4106,98.5527,37696.0
2017-09-25 10:50:00,103.97,103.97,103.61,103.61,75920.0,98.5527,98.5527,98.2115,98.2115,75920.0
2017-09-25 10:55:00,103.63,103.75,103.55,103.66,58819.0,98.2305,98.3442,98.1546,98.2589,58819.0
2017-09-25 11:00:00,103.67,103.67,103.22,103.41,138517.0,98.2684,98.2684,97.8418,98.0219,138517.0
2017-09-25 11:05:00,103.41,103.6,103.41,103.55,103358.0,98.0219,98.202,98.0219,98.1546,103358.0
2017-09-25 11:10:00,103.54,103.62,103.47,103.55,87012.0,98.1451,98.221,98.0788,98.1546,87012.0
2017-09-25 11:15:00,103.54,103.55,103.3,103.4,101013.0,98.1451,98.1546,97.9176,98.0124,101013.0
2017-09-25 11:20:00,103.43,103.6,103.43,103.59,66863.0,98.0409,98.202,98.0409,98.1925,66863.0
2017-09-25 11:25:00,103.6,103.79,103.6,103.67,70666.0,98.202,98.3821,98.202,98.2684,70666.0
2017-09-25 11:30:00,103.66,103.7,103.51,103.52,46469.0,98.2589,98.2968,98.1167,98.1262,46469.0
2017-09-25 11:35:00,103.54,103.59,103.46,103.46,49597.0,98.1451,98.1925,98.0693,98.0693,49597.0
2017-09-25 11:40:00,103.47,103.52,103.4,103.41,52262.0,98.0788,98.1262,98.0124,98.0219,52262.0
2017-09-25 11:45:00,103.43,103.45,103.31,103.41,66795.0,98.0409,98.0598,97.9271,98.0219,66795.0
2017-09-25 11:50:00,103.42,103.49,103.39,103.49,39910.0,98.0314,98.0978,98.003,98.0978,39910.0
2017-09-25 11:55:00,103.48,103.48,103.33,103.35,47284.0,98.0883,98.0883,97.9461,97.965,47284.0
2017-09-25 12:00:00,103.36,103.39,103.17,103.18,83236.0,97.9745,98.003,97.7944,97.8039,83236.0
2017-09-25 12:05:00,103.18,103.19,102.81,102.93,225486.0,97.8039,97.8134,97.4532,97.5669,225486.0
2017-09-25 12:10:00,102.93,102.96,102.84,102.91,116851.0,97.5669,97.5954,97.4816,97.548,116851.0
2017-09-25 12:15:00,102.91,103.09,102.89,103.07,96885.0,97.548,97.7186,97.529,97.6996,96885.0
2017-09-25 12:20:00,103.07,103.11,102.95,103.1,56194.0,97.6996,97.7375,97.5859,97.7281,56194.0
2017-09-25 12:25:00,103.11,103.27,103.1,103.21,55908.0,97.7375,97.8892,97.7281,97.8323,55908.0
2017-09-25 12:30:00,103.21,103.23,103.17,103.19,33846.0,97.8323,97.8513,97.7944,97.8134,33846.0
2017-09-25 12:35:00,103.19,103.2,103.07,103.2,96186.0,97.8134,97.8229,97.6996,97.8229,96186.0
2017-09-25 12:40:00,103.2,103.22,103.15,103.18,60443.0,97.8229,97.8418,97.7755,97.8039,60443.0
2017-09-25 12:45:00,103.18,103.18,103.06,103.08,48432.0,97.8039,97.8039,97.6902,97.7091,48432.0
2017-09-25 12:50:00,103.08,103.22,103.08,103.21,56861.0,97.7091,97.8418,97.7091,97.8323,56861.0
2017-09-25 12:55:00,103.22,103.28,103.18,103.18,33464.0,97.8418,97.8987,97.8039,97.8039,33464.0
2017-09-25 13:00:00,103.18,103.19,103.13,103.14,37309.0,97.8039,97.8134,97.7565,97.766,37309.0
2017-09-25 13:05:00,103.15,103.23,103.12,103.2,54115.0,97.7755,97.8513,97.747,97.8229,54115.0
2017-09-25 13:10:00,103.2,103.25,103.17,103.22,42770.0,97.8229,97.8703,97.7944,97.8418,42770.0
2017-09-25 13:15:00,103.22,103.22,103.15,103.16,41881.0,97.8418,97.8418,97.7755,97.7849,41881.0
2017-09-25 13:20:00,103.16,103.28,103.13,103.23,61106.0,97.7849,97.8987,97.7565,97.8513,61106.0
2017-09-25 13:25:00,103.24,103.25,103.16,103.17,46524.0,97.8608,97.8703,97.7849,97.7944,46524.0
2017-09-25 13:30:00,103.17,103.23,103.12,103.17,50335.0,97.7944,97.8513,97.747,97.7944,50335.0
2017-09-25 13:35:00,103.17,103.27,103.16,103.26,85072.0,97.7944,97.8892,97.7849,97.8797,85072.0
2017-09-25 13:40:00,103.27,103.34,103.23,103.25,63943.0,97.8892,97.9556,97.8513,97.8703,63943.0
2017-09-25 13:45:00,103.25,103.32,103.24,103.25,82328.0,97.8703,97.9366,97.8608,97.8703,82328.0
2017-09-25 13:50:00,103.25,103.31,103.22,103.23,59163.0,97.8703,97.9271,97.8418,97.8513,59163.0
2017-09-25 13:55:00,103.23,103.28,103.1,103.12,117155.0,97.8513,97.8987,97.7281,97.747,117155.0
2017-09-25 14:00:00,103.14,103.22,103.14,103.15,65748.0,97.766,97.8418,97.766,97.7755,65748.0
2017-09-25 14:05:00,103.16,103.2,103.08,103.12,85989.0,97.7849,97.8229,97.7091,97.747,85989.0
2017-09-25 14:10:00,103.13,103.13,103.03,103.06,55460.0,97.7565,97.7565,97.6617,97.6902,55460.0
2017-09-25 14:15:00,103.06,103.11,103.02,103.08,70027.0,97.6902,97.7375,97.6522,97.7091,70027.0
2017-09-25 14:20:00,103.08,103.08,102.95,102.97,121348.0,97.7091,97.7091,97.5859,97.6048,121348.0
2017-09-25 14:25:00,102.96,102.97,102.82,102.84,127537.0,97.5954,97.6048,97.4627,97.4816,127537.0
2017-09-25 14:30:00,102.84,102.89,102.81,102.88,98185.0,97.4816,97.529,97.4532,97.5195,98185.0
2017-09-25 14:35:00,102.89,102.9,102.77,102.82,89291.0,97.529,97.5385,97.4153,97.4627,89291.0
2017-09-25 14:40:00,102.81,102.85,102.74,102.76,88120.0,97.4532,97.4911,97.3868,97.4058,88120.0
2017-09-25 14:45:00,102.77,102.88,102.76,102.85,163138.0,97.4153,97.5195,97.4058,97.4911,163138.0
2017-09-25 14:50:00,102.84,103.01,102.83,102.98,137367.0,97.4816,97.6428,97.4721,97.6143,137367.0
2017-09-25 14:55:00,102.99,103.05,102.97,103.0,85055.0,97.6238,97.6807,97.6048,97.6333,85055.0
2017-09-25 15:00:00,103.01,103.01,102.9,102.96,80416.0,97.6428,97.6428,97.5385,97.5954,80416.0
2017-09-25 15:05:00,102.95,103.03,102.93,103.01,73483.0,97.5859,97.6617,97.5669,97.6428,73483.0
2017-09-25 15:10:00,103.01,103.02,102.96,102.97,79543.0,97.6428,97.6522,97.5954,97.6048,79543.0
2017-09-25 15:15:00,102.97,103.04,102.96,103.0,128634.0,97.6048,97.6712,97.5954,97.6333,128634.0
2017-09-25 15:20:00,103.01,103.04,102.96,103.0,132131.0,97.6428,97.6712,97.5954,97.6333,132131.0
2017-09-25 15:25:00,103.0,103.03,102.97,102.97,121720.0,97.6333,97.6617,97.6048,97.6048,121720.0
2017-09-25 15:30:00,102.98,103.02,102.94,102.98,125250.0,97.6143,97.6522,97.5764,97.6143,125250.0
2017-09-25 15:35:00,102.98,103.01,102.96,102.98,122982.0,97.6143,97.6428,97.5954,97.6143,122982.0
2017-09-25 15:40:00,102.98,103.03,102.96,102.97,169324.0,97.6143,97.6617,97.5954,97.6048,169324.0
2017-09-25 15:45:00,102.97,103.04,102.95,103.0,185219.0,97.6048,97.6712,97.5859,97.6333,185219.0
2017-09-25 15:50:00,102.98,103.0,102.93,102.98,178424.0,97.6143,97.6333,97.5669,97.6143,178424.0
2017-09-25 15:55:00,102.99,103.01,102.91,103.0,473648.0,97.6238,97.6428,97.548,97.6333,473648.0
2017-09-26 09:30:00,103.11,103.63,103.1,103.31,264296.0,97.7375,98.2305,97.7281,97.9271,264296.0
2017-09-26 09:35:00,103.33,103.59,103.32,103.51,96348.0,97.9461,98.1925,97.9366,98.1167,96348.0
2017-09-26 09:40:00,103.52,103.65,103.5,103.53,64899.0,98.1262,98.2494,98.1072,98.1357,64899.0
2017-09-26 09:45:00,103.53,103.59,103.47,103.47,102680.0,98.1357,98.1925,98.0788,98.0788,102680.0
2017-09-26 09:50:00,103.48,103.71,103.46,103.69,115240.0,98.0883,98.3063,98.0693,98.2873,115240.0
2017-09-26 09:55:00,103.7,103.71,103.58,103.61,81966.0,98.2968,98.3063,98.1831,98.2115,81966.0
2017-09-26 10:00:00,103.6,103.74,103.59,103.71,77448.0,98.202,98.3347,98.1925,98.3063,77448.0
2017-09-26 10:05:00,103.72,103.87,103.68,103.85,73288.0,98.3158,98.458,98.2779,98.439,73288.0
2017-09-26 10:10:00,103.85,104.02,103.81,103.86,123796.0,98.439,98.6001,98.4011,98.4485,123796.0
2017-09-26 10:15:00,103.86,103.93,103.8,103.84,78519.0,98.4485,98.5148,98.3916,98.4295,78519.0
2017-09-26 10:20:00,103.83,103.91,103.78,103.9,75925.0,98.42,98.4959,98.3726,98.4864,75925.0
2017-09-26 10:25:00,103.9,103.91,103.63,103.64,81079.0,98.4864,98.4959,98.2305,98.2399,81079.0
2017-09-26 10:30:00,103.64,103.65,103.44,103.49,126892.0,98.2399,98.2494,98.0504,98.0978,126892.0
2017-09-26 10:35:00,103.49,103.58,103.41,103.53,40325.0,98.0978,98.1831,98.0219,98.1357,40325.0
2017-09-26 10:40:00,103.55,103.67,103.54,103.64,31186.0,98.1546,98.2684,98.1451,98.2399,31186.0
2017-09-26 10:45:00,103.63,103.63,103.48,103.51,39014.0,98.2305,98.2305,98.0883,98.1167,39014.0
2017-09-26 10:50:00,103.5,103.66,103.5,103.61,79543.0,98.1072,98.2589,98.1072,98.2115,79543.0
2017-09-26 10:55:00,103.61,103.62,103.32,103.33,72726.0,98.2115,98.221,97.9366,97.9461,72726.0
2017-09-26 11:00:00,103.33,103.4,103.17,103.25,72408.0,97.9461,98.0124,97.7944,97.8703,72408.0
2017-09-26 11:05:00,103.26,103.26,103.08,103.19,60639.0,97.8797,97.8797,97.7091,97.8134,60639.0
2017-09-26 11:10:00,103.18,103.35,103.18,103.23,40565.0,97.8039,97.965,97.8039,97.8513,40565.0
2017-09-26 11:15:00,103.22,103.31,103.21,103.3,39099.0,97.8418,97.9271,97.8323,97.9176,39099.0
2017-09-26 11:20:00,103.31,103.45,103.29,103.32,40315.0,97.9271,98.0598,97.9082,97.9366,40315.0
2017-09-26 11:25:00,103.3,103.38,103.23,103.33,38802.0,97.9176,97.9935,97.8513,97.9461,38802.0
2017-09-26 11:30:00,103.33,103.33,103.11,103.14,64961.0,97.9461,97.9461,97.7375,97.766,64961.0
2017-09-26 11:35:00,103.11,103.12,103.05,103.11,33306.0,97.7375,97.747,97.6807,97.7375,33306.0
2017-09-26 11:40:00,103.1,103.17,103.1,103.14,25553.0,97.7281,97.7944,97.7281,97.766,25553.0
2017-09-26 11:45:00,103.14,103.14,103.04,103.05,24417.0,97.766,97.766,97.6712,97.6807,24417.0
2017-09-26 11:50:00,103.06,103.09,103.0,103.0,59753.0,97.6902,97.7186,97.6333,97.6333,59753.0
2017-09-26 11:55:00,103.0,103.05,102.94,102.96,59386.0,97.6333,97.6807,97.5764,97.5954,59386.0
2017-09-26 12:00:00,102.97,103.07,102.96,103.07,68171.0,97.6048,97.6996,97.5954,97.6996,68171.0
2017-09-26 12:05:00,103.07,103.12,103.05,103.07,50384.0,97.6996,97.747,97.6807,97.6996,50384.0
2017-09-26 12:10:00,103.07,103.11,103.01,103.05,32447.0,97.6996,97.7375,97.6428,97.6807,32447.0
2017-09-26 12:15:00,103.04,103.08,102.98,102.99,30515.0,97.6712,97.7091,97.6143,97.6238,30515.0
2017-09-26 12:20:00,102.98,103.04,102.97,103.0,34224.0,97.6143,97.6712,97.6048,97.6333,34224.0
2017-09-26 12:25:00,103.0,103.07,102.95,103.07,45328.0,97.6333,97.6996,97.5859,97.6996,45328.0
2017-09-26 12:30:00,103.07,103.19,103.06,103.1,41313.0,97.6996,97.8134,97.6902,97.7281,41313.0
2017-09-26 12:35:00,103.12,103.12,102.99,103.03,40420.0,97.747,97.747,97.6238,97.6617,40420.0
2017-09-26 12:40:00,103.03,103.09,102.98,103.09,51010.0,97.6617,97.7186,97.6143,97.7186,51010.0
2017-09-26 12:45:00,103.09,103.15,103.01,103.15,56863.0,97.7186,97.7755,97.6428,97.7755,56863.0
2017-09-26 12:50:00,103.16,103.28,103.14,103.2,66648.0,97.7849,97.8987,97.766,97.8229,66648.0
2017-09-26 12:55:00,103.21,103.23,103.15,103.21,25445.0,97.8323,97.8513,97.7755,97.8323,25445.0
2017-09-26 13:00:00,103.21,103.22,103.17,103.22,43339.0,97.8323,97.8418,97.7944,97.8418,43339.0
2017-09-26 13:05:00,103.22,103.24,103.19,103.24,27435.0,97.8418,97.8608,97.8134,97.8608,27435.0
2017-09-26 13:10:00,103.25,103.26,103.18,103.2,38093.0,97.8703,97.8797,97.8039,97.8229,38093.0
2017-09-26 13:15:00,103.21,103.23,103.12,103.14,47671.0,97.8323,97.8513,97.747,97.766,47671.0
2017-09-26 13:20:00,103.14,103.2,103.12,103.17,28934.0,97.766,97.8229,97.747,97.7944,28934.0
2017-09-26 13:25:00,103.17,103.21,103.15,103.19,16200.0,97.7944,97.8323,97.7755,97.8134,16200.0
2017-09-26 13:30:00,103.19,103.27,103.14,103.22,148239.0,97.8134,97.8892,97.766,97.8418,148239.0
2017-09-26 13:35:00,103.22,103.27,103.14,103.16,30020.0,97.8418,97.8892,97.766,97.7849,30020.0
2017-09-26 13:40:00,103.17,103.17,103.06,103.08,35298.0,97.7944,97.7944,97.6902,97.7091,35298.0
2017-09-26 13:45:00,103.08,103.13,103.04,103.08,29006.0,97.7091,97.7565,97.6712,97.7091,29006.0
2017-09-26 13:50:00,103.08,103.13,103.05,103.07,44913.0,97.7091,97.7565,97.6807,97.6996,44913.0
2017-09-26 13:55:00,103.09,103.12,103.04,103.07,37914.0,97.7186,97.747,97.6712,97.6996,37914.0
2017-09-26 14:00:00,103.07,103.11,103.02,103.06,26705.0,97.6996,97.7375,97.6522,97.6902,26705.0
2017-09-26 14:05:00,103.07,103.09,103.02,103.04,32631.0,97.6996,97.7186,97.6522,97.6712,32631.0
2017-09-26 14:10:00,103.03,103.09,103.03,103.06,27988.0,97.6617,97.7186,97.6617,97.6902,27988.0
2017-09-26 14:15:00,103.07,103.1,103.06,103.09,31553.0,97.6996,97.7281,97.6902,97.7186,31553.0
2017-09-26 14:20:00,103.09,103.1,103.02,103.06,58088.0,97.7186,97.7281,97.6522,97.6902,58088.0
2017-09-26 14:25:00,103.05,103.06,102.98,103.01,46079.0,97.6807,97.6902,97.6143,97.6428,46079.0
2017-09-26 14:30:00,103.01,103.04,102.95,103.0,38414.0,97.6428,97.6712,97.5859,97.6333,38414.0
2017-09-26 14:35:00,103.01,103.01,102.94,102.94,47883.0,97.6428,97.6428,97.5764,97.5764,47883.0
2017-09-26 14:40:00,102.94,102.99,102.92,102.97,60504.0,97.5764,97.6238,97.5574,97.6048,60504.0
2017-09-26 14:45:00,102.97,103.05,102.93,103.03,84132.0,97.6048,97.6807,97.5669,97.6617,84132.0
2017-09-26 14:50:00,103.03,103.09,103.02,103.04,45219.0,97.6617,97.7186,97.6522,97.6712,45219.0
2017-09-26 14:55:00,103.05,103.09,103.01,103.04,45341.0,97.6807,97.7186,97.6428,97.6712,45341.0
2017-09-26 15:00:00,103.04,103.08,103.01,103.03,53402.0,97.6712,97.7091,97.6428,97.6617,53402.0
2017-09-26 15:05:00,103.02,103.07,103.0,103.0,33488.0,97.6522,97.6996,97.6333,97.6333,33488.0
2017-09-26 15:10:00,103.01,103.06,102.96,102.97,43759.0,97.6428,97.6902,97.5954,97.6048,43759.0
2017-09-26 15:15:00,102.98,103.02,102.97,103.02,36769.0,97.6143,97.6522,97.6048,97.6522,36769.0
2017-09-26 15:20:00,103.02,103.03,102.98,102.98,45639.0,97.6522,97.6617,97.6143,97.6143,45639.0
2017-09-26 15:25:00,102.98,103.01,102.96,103.0,55469.0,97.6143,97.6428,97.5954,97.6333,55469.0
2017-09-26 15:30:00,103.0,103.01,102.96,102.98,57363.0,97.6333,97.6428,97.5954,97.6143,57363.0
2017-09-26 15:35:00,102.98,103.02,102.97,103.01,68109.0,97.6143,97.6522,97.6048,97.6428,68109.0
2017-09-26 15:40:00,103.02,103.03,102.94,102.97,81121.0,97.6522,97.6617,97.5764,97.6048,81121.0
2017-09-26 15:45:00,102.97,103.01,102.93,102.99,73272.0,97.6048,97.6428,97.5669,97.6238,73272.0
2017-09-26 15:50:00,102.98,103.0,102.94,102.94,104453.0,97.6143,97.6333,97.5764,97.5764,104453.0
2017-09-26 15:55:00,102.94,102.98,102.88,102.97,243430.0,97.5764,97.6143,97.5195,97.6048,243430.0
2017-09-27 09:30:00,103.17,103.32,102.9,103.28,227734.0,97.7944,97.9366,97.5385,97.8987,227734.0
2017-09-27 09:35:00,103.3,103.53,103.28,103.49,115885.0,97.9176,98.1357,97.8987,98.0978,115885.0
2017-09-27 09:40:00,103.49,103.72,103.46,103.65,158449.0,98.0978,98.3158,98.0693,98.2494,158449.0
2017-09-27 09:45:00,103.65,103.68,103.23,103.25,84298.0,98.2494,98.2779,97.8513,97.8703,84298.0
2017-09-27 09:50:00,103.24,103.42,103.2,103.38,94896.0,97.8608,98.0314,97.8229,97.9935,94896.0
2017-09-27 09:55:00,103.38,103.5,103.36,103.47,40879.0,97.9935,98.1072,97.9745,98.0788,40879.0
2017-09-27 10:00:00,103.47,103.61,103.46,103.55,131101.0,98.0788,98.2115,98.0693,98.1546,131101.0
2017-09-27 10:05:00,103.55,103.58,103.46,103.51,86436.0,98.1546,98.1831,98.0693,98.1167,86436.0
2017-09-27 10:10:00,103.51,103.51,103.28,103.38,70806.0,98.1167,98.1167,97.8987,97.9935,70806.0
2017-09-27 10:15:00,103.38,103.57,103.37,103.53,69871.0,97.9935,98.1736,97.984,98.1357,69871.0
2017-09-27 10:20:00,103.52,103.6,103.48,103.51,70400.0,98.1262,98.202,98.0883,98.1167,70400.0
2017-09-27 10:25:00,103.52,103.53,103.42,103.43,35728.0,98.1262,98.1357,98.0314,98.0409,35728.0
2017-09-27 10:30:00,103.44,103.49,103.31,103.36,63457.0,98.0504,98.0978,97.9271,97.9745,63457.0
2017-09-27 10:35:00,103.36,103.36,103.25,103.27,53783.0,97.9745,97.9745,97.8703,97.8892,53783.0
2017-09-27 10:40:00,103.26,103.43,103.24,103.43,48600.0,97.8797,98.0409,97.8608,98.0409,48600.0
2017-09-27 10:45:00,103.41,103.48,103.4,103.44,40332.0,98.0219,98.0883,98.0124,98.0504,40332.0
2017-09-27 10:50:00,103.43,103.48,103.38,103.4,64689.0,98.0409,98.0883,97.9935,98.0124,64689.0
2017-09-27 10:55:00,103.39,103.47,103.31,103.42,56449.0,98.003,98.0788,97.9271,98.0314,56449.0
2017-09-27 11:00:00,103.42,103.42,103.35,103.4,38372.0,98.0314,98.0314,97.965,98.0124,38372.0
2017-09-27 11:05:00,103.39,103.42,103.31,103.42,74169.0,98.003,98.0314,97.9271,98.0314,74169.0
2017-09-27 11:10:00,103.43,103.5,103.43,103.48,55221.0,98.0409,98.1072,98.0409,98.0883,55221.0
2017-09-27 11:15:00,103.48,103.51,103.47,103.5,68791.0,98.0883,98.1167,98.0788,98.1072,68791.0
2017-09-27 11:20:00,103.51,103.55,103.47,103.54,82883.0,98.1167,98.1546,98.0788,98.1451,82883.0
2017-09-27 11:25:00,103.55,103.56,103.48,103.5,90082.0,98.1546,98.1641,98.0883,98.1072,90082.0
2017-09-27 11:30:00,103.5,103.54,103.47,103.49,102609.0,98.1072,98.1451,98.0788,98.0978,102609.0
2017-09-27 11:35:00,103.5,103.75,103.48,103.72,127331.0,98.1072,98.3442,98.0883,98.3158,127331.0
2017-09-27 11:40:00,103.72,103.73,103.66,103.73,27102.0,98.3158,98.3252,98.2589,98.3252,27102.0
2017-09-27 11:45:00,103.73,103.77,103.69,103.72,41120.0,98.3252,98.3632,98.2873,98.3158,41120.0
2017-09-27 11:50:00,103.73,103.79,103.72,103.75,57386.0,98.3252,98.3821,98.3158,98.3442,57386.0
2017-09-27 11:55:00,103.75,103.77,103.74,103.75,61776.0,98.3442,98.3632,98.3347,98.3442,61776.0
2017-09-27 12:00:00,103.74,103.77,103.72,103.75,73380.0,98.3347,98.3632,98.3158,98.3442,73380.0
2017-09-27 12:05:00,103.75,103.76,103.68,103.73,40405.0,98.3442,98.3537,98.2779,98.3252,40405.0
2017-09-27 12:10:00,103.73,103.76,103.72,103.74,103636.0,98.3252,98.3537,98.3158,98.3347,103636.0
2017-09-27 12:15:00,103.75,103.8,103.7,103.73,66755.0,98.3442,98.3916,98.2968,98.3252,66755.0
2017-09-27 12:20:00,103.74,103.77,103.71,103.77,32281.0,98.3347,98.3632,98.3063,98.3632,32281.0
2017-09-27 12:25:00,103.76,103.77,103.74,103.75,66053.0,98.3537,98.3632,98.3347,98.3442,66053.0
2017-09-27 12:30:00,103.76,103.81,103.72,103.73,90618.0,98.3537,98.4011,98.3158,98.3252,90618.0
2017-09-27 12:35:00,103.72,103.77,103.71,103.75,28001.0,98.3158,98.3632,98.3063,98.3442,28001.0
2017-09-27 12:40:00,103.75,103.77,103.72,103.76,29997.0,98.3442,98.3632,98.3158,98.3537,29997.0
2017-09-27 12:45:00,103.77,103.78,103.67,103.67,32907.0,98.3632,98.3726,98.2684,98.2684,32907.0
2017-09-27 12:50:00,103.67,103.74,103.66,103.69,47565.0,98.2684,98.3347,98.2589,98.2873,47565.0
2017-09-27 12:55:00,103.69,103.71,103.66,103.7,27892.0,98.2873,98.3063,98.2589,98.2968,27892.0
2017-09-27 13:00:00,103.7,103.71,103.64,103.65,40234.0,98.2968,98.3063,98.2399,98.2494,40234.0
2017-09-27 13:05:00,103.64,103.65,103.58,103.61,92386.0,98.2399,98.2494,98.1831,98.2115,92386.0
2017-09-27 13:10:00,103.62,103.66,103.61,103.64,39828.0,98.221,98.2589,98.2115,98.2399,39828.0
2017-09-27 13:15:00,103.65,103.66,103.6,103.65,33292.0,98.2494,98.2589,98.202,98.2494,33292.0
2017-09-27 13:20:00,103.65,103.67,103.6,103.63,52806.0,98.2494,98.2684,98.202,98.2305,52806.0
2017-09-27 13:25:00,103.63,103.66,103.6,103.65,31147.0,98.2305,98.2589,98.202,98.2494,31147.0
2017-09-27 13:30:00,103.65,103.68,103.62,103.63,53209.0,98.2494,98.2779,98.221,98.2305,53209.0
2017-09-27 13:35:00,103.63,103.65,103.61,103.62,47311.0,98.2305,98.2494,98.2115,98.221,47311.0
2017-09-27 13:40:00,103.62,103.62,103.59,103.61,53848.0,98.221,98.221,98.1925,98.2115,53848.0
2017-09-27 13:45:00,103.61,103.65,103.6,103.64,29120.0,98.2115,98.2494,98.202,98.2399,29120.0
2017-09-27 13:50:00,103.65,103.66,103.61,103.64,73273.0,98.2494,98.2589,98.2115,98.2399,73273.0
2017-09-27 13:55:00,103.64,103.67,103.63,103.66,51948.0,98.2399,98.2684,98.2305,98.2589,51948.0
2017-09-27 14:00:00,103.67,103.77,103.65,103.75,248465.0,98.2684,98.3632,98.2494,98.3442,248465.0
2017-09-27 14:05:00,103.75,103.77,103.69,103.75,72122.0,98.3442,98.3632,98.2873,98.3442,72122.0
2017-09-27 14:10:00,103.75,103.8,103.73,103.8,122849.0,98.3442,98.3916,98.3252,98.3916,122849.0
2017-09-27 14:15:00,103.81,103.94,103.79,103.87,66607.0,98.4011,98.5243,98.3821,98.458,66607.0
2017-09-27 14:20:00,103.87,103.9,103.81,103.83,63441.0,98.458,98.4864,98.4011,98.42,63441.0
2017-09-27 14:25:00,103.83,103.84,103.78,103.79,53443.0,98.42,98.4295,98.3726,98.3821,53443.0
2017-09-27 14:30:00,103.8,103.8,103.75,103.75,61646.0,98.3916,98.3916,98.3442,98.3442,61646.0
2017-09-27 14:35:00,103.75,103.8,103.7,103.74,273559.0,98.3442,98.3916,98.2968,98.3347,273559.0
2017-09-27 14:40:00,103.73,103.74,103.66,103.66,105585.0,98.3252,98.3347,98.2589,98.2589,105585.0
2017-09-27 14:45:00,103.67,103.77,103.66,103.74,33483.0,98.2684,98.3632,98.2589,98.3347,33483.0
2017-09-27 14:50:00,103.73,103.75,103.68,103.7,47412.0,98.3252,98.3442,98.2779,98.2968,47412.0
2017-09-27 14:55:00,103.7,103.79,103.7,103.79,32805.0,98.2968,98.3821,98.2968,98.3821,32805.0
2017-09-27 15:00:00,103.79,103.85,103.76,103.82,47232.0,98.3821,98.439,98.3537,98.4106,47232.0
2017-09-27 15:05:00,103.83,103.85,103.75,103.85,95597.0,98.42,98.439,98.3442,98.439,95597.0
2017-09-27 15:10:00,103.86,104.04,103.82,104.03,85104.0,98.4485,98.6191,98.4106,98.6096,85104.0
2017-09-27 15:15:00,104.04,104.04,103.97,104.01,63317.0,98.6191,98.6191,98.5527,98.5907,63317.0
2017-09-27 15:20:00,104.02,104.02,103.96,103.97,60197.0,98.6001,98.6001,98.5433,98.5527,60197.0
2017-09-27 15:25:00,103.96,104.04,103.95,104.03,71913.0,98.5433,98.6191,98.5338,98.6096,71913.0
2017-09-27 15:30:00,104.03,104.05,104.01,104.05,117725.0,98.6096,98.6286,98.5907,98.6286,117725.0
2017-09-27 15:35:00,104.04,104.09,103.99,104.08,125749.0,98.6191,98.6665,98.5717,98.657,125749.0
2017-09-27 15:40:00,104.08,104.11,104.02,104.06,160934.0,98.657,98.6854,98.6001,98.6381,160934.0
2017-09-27 15:45:00,104.05,104.12,104.01,104.12,154485.0,98.6286,98.6949,98.5907,98.6949,154485.0
2017-09-27 15:50:00,104.11,104.11,104.02,104.06,225753.0,98.6854,98.6854,98.6001,98.6381,225753.0
2017-09-27 15:55:00,104.06,104.11,103.89,103.92,424918.0,98.6381,98.6854,98.4769,98.5053,424918.0
2017-09-28 09:30:00,103.75,104.15,103.75,104.02,221706.0,98.3442,98.7234,98.3442,98.6001,221706.0
2017-09-28 09:35:00,104.0,104.02,103.74,103.85,85451.0,98.5812,98.6001,98.3347,98.439,85451.0
2017-09-28 09:40:00,103.86,104.09,103.85,104.06,91747.0,98.4485,98.6665,98.439,98.6381,91747.0
2017-09-28 09:45:00,104.06,104.06,103.82,103.83,70308.0,98.6381,98.6381,98.4106,98.42,70308.0
2017-09-28 09:50:00,103.82,104.11,103.81,104.11,81775.0,98.4106,98.6854,98.4011,98.6854,81775.0
2017-09-28 09:55:00,104.1,104.11,104.0,104.09,57831.0,98.676,98.6854,98.5812,98.6665,57831.0
2017-09-28 10:00:00,104.1,104.21,104.08,104.19,109031.0,98.676,98.7802,98.657,98.7613,109031.0
2017-09-28 10:05:00,104.18,104.26,104.11,104.24,88094.0,98.7518,98.8276,98.6854,98.8087,88094.0
2017-09-28 10:10:00,104.23,104.29,104.23,104.25,37112.0,98.7992,98.8561,98.7992,98.8182,37112.0
2017-09-28 10:15:00,104.26,104.36,104.23,104.31,42063.0,98.8276,98.9224,98.7992,98.875,42063.0
2017-09-28 10:20:00,104.32,104.4,104.31,104.37,41436.0,98.8845,98.9603,98.875,98.9319,41436.0
2017-09-28 10:25:00,104.39,104.65,104.39,104.63,81844.0,98.9509,99.1973,98.9509,99.1784,81844.0
2017-09-28 10:30:00,104.62,104.82,104.6,104.81,98626.0,99.1689,99.3585,99.1499,99.349,98626.0
2017-09-28 10:35:00,104.81,104.86,104.76,104.81,58618.0,99.349,99.3964,99.3016,99.349,58618.0
2017-09-28 10:40:00,104.82,104.98,104.8,104.89,65917.0,99.3585,99.5101,99.3395,99.4248,65917.0
2017-09-28 10:45:00,104.9,104.94,104.81,104.87,57762.0,99.4343,99.4722,99.349,99.4058,57762.0
2017-09-28 10:50:00,104.87,104.88,104.76,104.79,59434.0,99.4058,99.4153,99.3016,99.33,59434.0
2017-09-28 10:55:00,104.79,104.79,104.54,104.55,92478.0,99.33,99.33,99.093,99.1025,92478.0
2017-09-28 11:00:00,104.54,104.61,104.47,104.61,67933.0,99.093,99.1594,99.0267,99.1594,67933.0
2017-09-28 11:05:00,104.6,104.82,104.6,104.77,91152.0,99.1499,99.3585,99.1499,99.3111,91152.0
2017-09-28 11:10:00,104.76,104.81,104.6,104.65,67425.0,99.3016,99.349,99.1499,99.1973,67425.0
2017-09-28 11:15:00,104.64,104.68,104.62,104.67,34484.0,99.1878,99.2257,99.1689,99.2163,34484.0
2017-09-28 11:20:00,104.68,104.69,104.58,104.59,30637.0,99.2257,99.2352,99.131,99.1404,30637.0
2017-09-28 11:25:00,104.58,104.64,104.55,104.64,40747.0,99.131,99.1878,99.1025,99.1878,40747.0
2017-09-28 11:30:00,104.65,104.7,104.63,104.68,54451.0,99.1973,99.2447,99.1784,99.2257,54451.0
2017-09-28 11:35:00,104.68,104.68,104.56,104.56,55348.0,99.2257,99.2257,99.112,99.112,55348.0
2017-09-28 11:40:00,104.57,104.64,104.56,104.58,40968.0,99.1215,99.1878,99.112,99.131,40968.0
2017-09-28 11:45:00,104.57,104.64,104.56,104.62,36991.0,99.1215,99.1878,99.112,99.1689,36991.0
2017-09-28 11:50:00,104.62,104.63,104.53,104.56,31382.0,99.1689,99.1784,99.0836,99.112,31382.0
2017-09-28 11:55:00,104.56,104.63,104.53,104.62,40239.0,99.112,99.1784,99.0836,99.1689,40239.0
2017-09-28 12:00:00,104.62,104.65,104.6,104.64,30941.0,99.1689,99.1973,99.1499,99.1878,30941.0
2017-09-28 12:05:00,104.65,104.71,104.65,104.67,37768.0,99.1973,99.2542,99.1973,99.2163,37768.0
2017-09-28 12:10:00,104.67,104.69,104.66,104.67,28906.0,99.2163,99.2352,99.2068,99.2163,28906.0
2017-09-28 12:15:00,104.67,104.72,104.65,104.65,44903.0,99.2163,99.2637,99.1973,99.1973,44903.0
2017-09-28 12:20:00,104.66,104.73,104.66,104.69,47800.0,99.2068,99.2731,99.2068,99.2352,47800.0
2017-09-28 12:25:00,104.7,104.7,104.65,104.66,19407.0,99.2447,99.2447,99.1973,99.2068,19407.0
2017-09-28 12:30:00,104.66,104.67,104.57,104.62,40955.0,99.2068,99.2163,99.1215,99.1689,40955.0
2017-09-28 12:35:00,104.61,104.62,104.58,104.59,31452.0,99.1594,99.1689,99.131,99.1404,31452.0
2017-09-28 12:40:00,104.59,104.6,104.52,104.57,37839.0,99.1404,99.1499,99.0741,99.1215,37839.0
2017-09-28 12:45:00,104.56,104.58,104.5,104.57,40877.0,99.112,99.131,99.0551,99.1215,40877.0
2017-09-28 12:50:00,104.58,104.61,104.54,104.61,24271.0,99.131,99.1594,99.093,99.1594,24271.0
2017-09-28 12:55:00,104.62,104.68,104.61,104.66,22981.0,99.1689,99.2257,99.1594,99.2068,22981.0
2017-09-28 13:00:00,104.67,104.76,104.65,104.69,79954.0,99.2163,99.3016,99.1973,99.2352,79954.0
2017-09-28 13:05:00,104.69,104.76,104.65,104.74,51265.0,99.2352,99.3016,99.1973,99.2826,51265.0
2017-09-28 13:10:00,104.75,104.75,104.71,104.74,28129.0,99.2921,99.2921,99.2542,99.2826,28129.0
2017-09-28 13:15:00,104.75,104.76,104.72,104.72,41732.0,99.2921,99.3016,99.2637,99.2637,41732.0
2017-09-28 13:20:00,104.73,104.75,104.72,104.75,20097.0,99.2731,99.2921,99.2637,99.2921,20097.0
2017-09-28 13:25:00,104.76,104.77,104.73,104.73,37318.0,99.3016,99.3111,99.2731,99.2731,37318.0
2017-09-28 13:30:00,104.73,104.74,104.67,104.73,31657.0,99.2731,99.2826,99.2163,99.2731,31657.0
2017-09-28 13:35:00,104.73,104.73,104.7,104.72,31461.0,99.2731,99.2731,99.2447,99.2637,31461.0
2017-09-28 13:40:00,104.71,104.73,104.71,104.73,31617.0,99.2542,99.2731,99.2542,99.2731,31617.0
2017-09-28 13:45:00,104.73,104.8,104.71,104.75,60202.0,99.2731,99.3395,99.2542,99.2921,60202.0
2017-09-28 13:50:00,104.75,104.77,104.71,104.75,54058.0,99.2921,99.3111,99.2542,99.2921,54058.0
2017-09-28 13:55:00,104.75,104.76,104.7,104.72,51480.0,99.2921,99.3016,99.2447,99.2637,51480.0
2017-09-28 14:00:00,104.72,104.74,104.66,104.7,49810.0,99.2637,99.2826,99.2068,99.2447,49810.0
2017-09-28 14:05:00,104.69,104.7,104.64,104.7,24992.0,99.2352,99.2447,99.1878,99.2447,24992.0
2017-09-28 14:10:00,104.7,104.72,104.69,104.7,33349.0,99.2447,99.2637,99.2352,99.2447,33349.0
2017-09-28 14:15:00,104.7,104.75,104.69,104.7,58135.0,99.2447,99.2921,99.2352,99.2447,58135.0
2017-09-28 14:20:00,104.69,104.7,104.6,104.62,60139.0,99.2352,99.2447,99.1499,99.1689,60139.0
2017-09-28 14:25:00,104.61,104.65,104.56,104.58,54505.0,99.1594,99.1973,99.112,99.131,54505.0
2017-09-28 14:30:00,104.57,104.6,104.54,104.54,60573.0,99.1215,99.1499,99.093,99.093,60573.0
2017-09-28 14:35:00,104.55,104.57,104.45,104.48,85798.0,99.1025,99.1215,99.0077,99.0362,85798.0
2017-09-28 14:40:00,104.48,104.54,104.48,104.54,67539.0,99.0362,99.093,99.0362,99.093,67539.0
2017-09-28 14:45:00,104.53,104.54,104.47,104.48,57518.0,99.0836,99.093,99.0267,99.0362,57518.0
2017-09-28 14:50:00,104.48,104.5,104.43,104.43,50255.0,99.0362,99.0551,98.9888,98.9888,50255.0
2017-09-28 14:55:00,104.43,104.49,104.41,104.47,70125.0,98.9888,99.0456,98.9698,99.0267,70125.0
2017-09-28 15:00:00,104.47,104.54,104.43,104.53,72886.0,99.0267,99.093,98.9888,99.0836,72886.0
2017-09-28 15:05:00,104.53,104.54,104.49,104.5,78921.0,99.0836,99.093,99.0456,99.0551,78921.0
2017-09-28 15:10:00,104.51,104.63,104.5,104.62,37629.0,99.0646,99.1784,99.0551,99.1689,37629.0
2017-09-28 15:15:00,104.63,104.65,104.62,104.63,73370.0,99.1784,99.1973,99.1689,99.1784,73370.0
2017-09-28 15:20:00,104.63,104.66,104.59,104.64,73572.0,99.1784,99.2068,99.1404,99.1878,73572.0
2017-09-28 15:25:00,104.63,104.63,104.55,104.59,106948.0,99.1784,99.1784,99.1025,99.1404,106948.0
2017-09-28 15:30:00,104.59,104.6,104.48,104.52,104776.0,99.1404,99.1499,99.0362,99.0741,104776.0
2017-09-28 15:35:00,104.53,104.53,104.45,104.53,71909.0,99.0836,99.0836,99.0077,99.0836,71909.0
2017-09-28 15:40:00,104.53,104.61,104.52,104.61,98758.0,99.0836,99.1594,99.0741,99.1594,98758.0
2017-09-28 15:45:00,104.61,104.61,104.52,104.54,95152.0,99.1594,99.1594,99.0741,99.093,95152.0
2017-09-28 15:50:00,104.54,104.58,104.5,104.55,130042.0,99.093,99.131,99.0551,99.1025,130042.0
2017-09-28 15:55:00,104.54,104.62,104.51,104.55,252770.0,99.093,99.1689,99.0646,99.1025,252770.0
2017-09-29 09:30:00,104.75,104.98,104.68,104.84,240894.0,99.2921,99.5101,99.2257,99.3774,240894.0
2017-09-29 09:35:00,104.83,105.19,104.78,105.19,151832.0,99.3679,99.7092,99.3205,99.7092,151832.0
2017-09-29 09:40:00,105.19,105.33,105.18,105.2,84198.0,99.7092,99.8419,99.6997,99.7187,84198.0
2017-09-29 09:45:00,105.21,105.39,105.17,105.34,65313.0,99.7281,99.8988,99.6902,99.8514,65313.0
2017-09-29 09:50:00,105.36,105.4,105.1,105.39,284416.0,99.8703,99.9082,99.6239,99.8988,284416.0
2017-09-29 09:55:00,105.39,105.43,105.23,105.23,117913.0,99.8988,99.9367,99.7471,99.7471,117913.0
2017-09-29 10:00:00,105.2,105.26,105.12,105.25,68882.0,99.7187,99.7755,99.6428,99.766,68882.0
2017-09-29 10:05:00,105.24,105.25,105.15,105.24,59604.0,99.7566,99.766,99.6713,99.7566,59604.0
2017-09-29 10:10:00,105.24,105.25,105.15,105.19,60035.0,99.7566,99.766,99.6713,99.7092,60035.0
2017-09-29 10:15:00,105.2,105.21,104.98,105.01,51157.0,99.7187,99.7281,99.5101,99.5386,51157.0
2017-09-29 10:20:00,105.02,105.06,104.94,104.96,40507.0,99.548,99.5859,99.4722,99.4912,40507.0
2017-09-29 10:25:00,104.96,105.07,104.95,105.04,39390.0,99.4912,99.5954,99.4817,99.567,39390.0
2017-09-29 10:30:00,105.03,105.05,104.82,104.82,48601.0,99.5575,99.5765,99.3585,99.3585,48601.0
2017-09-29 10:35:00,104.82,105.02,104.81,105.02,78422.0,99.3585,99.548,99.349,99.548,78422.0
2017-09-29 10:40:00,105.03,105.04,104.94,105.0,57148.0,99.5575,99.567,99.4722,99.5291,57148.0
2017-09-29 10:45:00,105.01,105.04,104.96,104.99,45358.0,99.5386,99.567,99.4912,99.5196,45358.0
2017-09-29 10:50:00,104.98,105.06,104.91,105.02,58635.0,99.5101,99.5859,99.4438,99.548,58635.0
2017-09-29 10:55:00,105.01,105.06,104.92,104.92,45685.0,99.5386,99.5859,99.4532,99.4532,45685.0
2017-09-29 11:00:00,104.93,104.96,104.89,104.9,43953.0,99.4627,99.4912,99.4248,99.4343,43953.0
2017-09-29 11:05:00,104.9,104.91,104.85,104.88,64838.0,99.4343,99.4438,99.3869,99.4153,64838.0
2017-09-29 11:10:00,104.87,104.9,104.82,104.9,80190.0,99.4058,99.4343,99.3585,99.4343,80190.0
2017-09-29 11:15:00,104.91,105.08,104.9,105.07,50555.0,99.4438,99.6049,99.4343,99.5954,50555.0
2017-09-29 11:20:00,105.08,105.14,105.03,105.04,58784.0,99.6049,99.6618,99.5575,99.567,58784.0
2017-09-29 11:25:00,105.04,105.09,105.02,105.06,54879.0,99.567,99.6144,99.548,99.5859,54879.0
2017-09-29 11:30:00,105.06,105.13,105.02,105.13,38378.0,99.5859,99.6523,99.548,99.6523,38378.0
2017-09-29 11:35:00,105.13,105.14,104.99,105.03,49648.0,99.6523,99.6618,99.5196,99.5575,49648.0
2017-09-29 11:40:00,105.04,105.07,104.97,105.0,33140.0,99.567,99.5954,99.5006,99.5291,33140.0
2017-09-29 11:45:00,105.0,105.12,105.0,105.09,36045.0,99.5291,99.6428,99.5291,99.6144,36045.0
2017-09-29 11:50:00,105.07,105.14,105.06,105.13,31374.0,99.5954,99.6618,99.5859,99.6523,31374.0
2017-09-29 11:55:00,105.14,105.14,105.07,105.11,53594.0,99.6618,99.6618,99.5954,99.6333,53594.0
2017-09-29 12:00:00,105.11,105.12,104.99,104.99,36453.0,99.6333,99.6428,99.5196,99.5196,36453.0
2017-09-29 12:05:00,104.99,105.02,104.98,104.98,33529.0,99.5196,99.548,99.5101,99.5101,33529.0
2017-09-29 12:10:00,104.97,105.0,104.96,104.99,19635.0,99.5006,99.5291,99.4912,99.5196,19635.0
2017-09-29 12:15:00,105.0,105.01,104.96,104.97,40421.0,99.5291,99.5386,99.4912,99.5006,40421.0
2017-09-29 12:20:00,104.97,105.0,104.96,104.99,23698.0,99.5006,99.5291,99.4912,99.5196,23698.0
2017-09-29 12:25:00,105.0,105.0,104.96,104.98,28844.0,99.5291,99.5291,99.4912,99.5101,28844.0
2017-09-29 12:30:00,104.99,105.01,104.95,104.98,39411.0,99.5196,99.5386,99.4817,99.5101,39411.0
2017-09-29 12:35:00,104.98,105.02,104.97,105.02,42977.0,99.5101,99.548,99.5006,99.548,42977.0
2017-09-29 12:40:00,105.02,105.15,105.02,105.11,41969.0,99.548,99.6713,99.548,99.6333,41969.0
2017-09-29 12:45:00,105.11,105.13,105.05,105.08,110700.0,99.6333,99.6523,99.5765,99.6049,110700.0
2017-09-29 12:50:00,105.09,105.09,105.03,105.07,33006.0,99.6144,99.6144,99.5575,99.5954,33006.0
2017-09-29 12:55:00,105.07,105.09,105.03,105.09,28128.0,99.5954,99.6144,99.5575,99.6144,28128.0
2017-09-29 13:00:00,105.09,105.14,105.09,105.12,30764.0,99.6144,99.6618,99.6144,99.6428,30764.0
2017-09-29 13:05:00,105.13,105.28,105.06,105.24,156731.0,99.6523,99.7945,99.5859,99.7566,156731.0
2017-09-29 13:10:00,105.23,105.32,105.23,105.29,77990.0,99.7471,99.8324,99.7471,99.804,77990.0
2017-09-29 13:15:00,105.31,105.31,105.25,105.25,23347.0,99.8229,99.8229,99.766,99.766,23347.0
2017-09-29 13:20:00,105.26,105.31,105.23,105.27,29980.0,99.7755,99.8229,99.7471,99.785,29980.0
2017-09-29 13:25:00,105.26,105.27,105.17,105.18,49018.0,99.7755,99.785,99.6902,99.6997,49018.0
2017-09-29 13:30:00,105.17,105.17,105.14,105.15,26953.0,99.6902,99.6902,99.6618,99.6713,26953.0
2017-09-29 13:35:00,105.16,105.16,105.03,105.07,42092.0,99.6807,99.6807,99.5575,99.5954,42092.0
2017-09-29 13:40:00,105.07,105.08,104.93,104.98,60688.0,99.5954,99.6049,99.4627,99.5101,60688.0
2017-09-29 13:45:00,104.98,105.0,104.85,104.85,49577.0,99.5101,99.5291,99.3869,99.3869,49577.0
2017-09-29 13:50:00,104.86,104.89,104.84,104.85,60420.0,99.3964,99.4248,99.3774,99.3869,60420.0
2017-09-29 13:55:00,104.85,104.91,104.8,104.9,53877.0,99.3869,99.4438,99.3395,99.4343,53877.0
2017-09-29 14:00:00,104.91,104.91,104.79,104.81,56182.0,99.4438,99.4438,99.33,99.349,56182.0
2017-09-29 14:05:00,104.81,104.81,104.75,104.77,69495.0,99.349,99.349,99.2921,99.3111,69495.0
2017-09-29 14:10:00,104.76,104.8,104.76,104.77,36875.0,99.3016,99.3395,99.3016,99.3111,36875.0
2017-09-29 14:15:00,104.77,104.89,104.76,104.84,58276.0,99.3111,99.4248,99.3016,99.3774,58276.0
2017-09-29 14:20:00,104.84,104.93,104.83,104.91,76756.0,99.3774,99.4627,99.3679,99.4438,76756.0
2017-09-29 14:25:00,104.92,104.99,104.89,104.98,38982.0,99.4532,99.5196,99.4248,99.5101,38982.0
2017-09-29 14:30:00,104.99,105.01,104.94,104.99,66968.0,99.5196,99.5386,99.4722,99.5196,66968.0
2017-09-29 14:35:00,104.99,105.02,104.96,105.0,39680.0,99.5196,99.548,99.4912,99.5291,39680.0
2017-09-29 14:40:00,104.99,105.09,104.95,105.06,104130.0,99.5196,99.6144,99.4817,99.5859,104130.0
2017-09-29 14:45:00,105.06,105.1,105.04,105.06,70392.0,99.5859,99.6239,99.567,99.5859,70392.0
2017-09-29 14:50:00,105.05,105.11,105.04,105.11,50371.0,99.5765,99.6333,99.567,99.6333,50371.0
2017-09-29 14:55:00,105.1,105.15,105.1,105.12,65053.0,99.6239,99.6713,99.6239,99.6428,65053.0
2017-09-29 15:00:00,105.12,105.14,105.08,105.14,43626.0,99.6428,99.6618,99.6049,99.6618,43626.0
2017-09-29 15:05:00,105.14,105.16,105.1,105.11,61704.0,99.6618,99.6807,99.6239,99.6333,61704.0
2017-09-29 15:10:00,105.1,105.14,105.1,105.13,51439.0,99.6239,99.6618,99.6239,99.6523,51439.0
2017-09-29 15:15:00,105.13,105.13,105.08,105.11,73101.0,99.6523,99.6523,99.6049,99.6333,73101.0
2017-09-29 15:20:00,105.11,105.17,105.11,105.17,65031.0,99.6333,99.6902,99.6333,99.6902,65031.0
2017-09-29 15:25:00,105.17,105.2,105.14,105.14,56793.0,99.6902,99.7187,99.6618,99.6618,56793.0
2017-09-29 15:30:00,105.15,105.22,105.13,105.22,98377.0,99.6713,99.7376,99.6523,99.7376,98377.0
2017-09-29 15:35:00,105.22,105.22,105.17,105.2,109925.0,99.7376,99.7376,99.6902,99.7187,109925.0
2017-09-29 15:40:00,105.2,105.22,105.1,105.1,150005.0,99.7187,99.7376,99.6239,99.6239,150005.0
2017-09-29 15:45:00,105.11,105.19,105.1,105.12,140417.0,99.6333,99.7092,99.6239,99.6428,140417.0
2017-09-29 15:50:00,105.13,105.17,105.12,105.17,149545.0,99.6523,99.6902,99.6428,99.6902,149545.0
2017-09-29 15:55:00,105.17,105.28,105.12,105.22,563676.0,99.6902,99.7945,99.6428,99.7376,563676.0
2017-10-02 09:30:00,105.54,105.8,105.5,105.73,201670.0,100.0409,100.2874,100.003,100.221,201670.0
2017-10-02 09:35:00,105.75,105.77,105.62,105.73,82765.0,100.24,100.259,100.1168,100.221,82765.0
2017-10-02 09:40:00,105.73,105.74,105.55,105.66,146836.0,100.221,100.2305,100.0504,100.1547,146836.0
2017-10-02 09:45:00,105.66,105.79,105.64,105.72,68471.0,100.1547,100.2779,100.1357,100.2116,68471.0
2017-10-02 09:50:00,105.73,105.8,105.65,105.74,56473.0,100.221,100.2874,100.1452,100.2305,56473.0
2017-10-02 09:55:00,105.75,105.79,105.72,105.76,65033.0,100.24,100.2779,100.2116,100.2495,65033.0
2017-10-02 10:00:00,105.75,105.82,105.66,105.71,106511.0,100.24,100.3063,100.1547,100.2021,106511.0
2017-10-02 10:05:00,105.72,105.87,105.7,105.81,58638.0,100.2116,100.3537,100.1926,100.2969,58638.0
2017-10-02 10:10:00,105.83,105.86,105.72,105.84,42149.0,100.3158,100.3443,100.2116,100.3253,42149.0
2017-10-02 10:15:00,105.85,105.95,105.83,105.87,52011.0,100.3348,100.4296,100.3158,100.3537,52011.0
2017-10-02 10:20:00,105.87,105.98,105.85,105.96,51927.0,100.3537,100.458,100.3348,100.4391,51927.0
2017-10-02 10:25:00,105.97,105.99,105.8,105.81,107731.0,100.4485,100.4675,100.2874,100.2969,107731.0
2017-10-02 10:30:00,105.82,105.93,105.78,105.85,66443.0,100.3063,100.4106,100.2684,100.3348,66443.0
2017-10-02 10:35:00,105.84,105.91,105.78,105.83,87729.0,100.3253,100.3917,100.2684,100.3158,87729.0
2017-10-02 10:40:00,105.82,105.95,105.81,105.89,65692.0,100.3063,100.4296,100.2969,100.3727,65692.0
2017-10-02 10:45:00,105.89,105.96,105.86,105.95,37075.0,100.3727,100.4391,100.3443,100.4296,37075.0
2017-10-02 10:50:00,105.94,105.95,105.86,105.87,28382.0,100.4201,100.4296,100.3443,100.3537,28382.0
2017-10-02 10:55:00,105.88,105.88,105.77,105.85,63992.0,100.3632,100.3632,100.259,100.3348,63992.0
2017-10-02 11:00:00,105.85,105.85,105.76,105.79,25591.0,100.3348,100.3348,100.2495,100.2779,25591.0
2017-10-02 11:05:00,105.8,105.81,105.76,105.77,30296.0,100.2874,100.2969,100.2495,100.259,30296.0
2017-10-02 11:10:00,105.76,105.85,105.76,105.82,23727.0,100.2495,100.3348,100.2495,100.3063,23727.0
2017-10-02 11:15:00,105.82,105.89,105.77,105.79,38346.0,100.3063,100.3727,100.259,100.2779,38346.0
2017-10-02 11:20:00,105.79,105.8,105.67,105.69,34335.0,100.2779,100.2874,100.1642,100.1831,34335.0
2017-10-02 11:25:00,105.69,105.7,105.6,105.63,45425.0,100.1831,100.1926,100.0978,100.1262,45425.0
2017-10-02 11:30:00,105.63,105.72,105.6,105.7,44520.0,100.1262,100.2116,100.0978,100.1926,44520.0
2017-10-02 11:35:00,105.7,105.7,105.57,105.57,53609.0,100.1926,100.1926,100.0694,100.0694,53609.0
2017-10-02 11:40:00,105.57,105.61,105.42,105.46,67688.0,100.0694,100.1073,99.9272,99.9651,67688.0
2017-10-02 11:45:00,105.46,105.5,105.32,105.33,40906.0,99.9651,100.003,99.8324,99.8419,40906.0
2017-10-02 11:50:00,105.32,105.47,105.3,105.47,46263.0,99.8324,99.9746,99.8134,99.9746,46263.0
2017-10-02 11:55:00,105.47,105.48,105.27,105.27,52089.0,99.9746,99.9841,99.785,99.785,52089.0
2017-10-02 12:00:00,105.27,105.28,105.1,105.15,54426.0,99.785,99.7945,99.6239,99.6713,54426.0
2017-10-02 12:05:00,105.16,105.29,105.12,105.25,28816.0,99.6807,99.804,99.6428,99.766,28816.0
2017-10-02 12:10:00,105.26,105.26,105.21,105.22,28033.0,99.7755,99.7755,99.7281,99.7376,28033.0
2017-10-02 12:15:00,105.22,105.34,105.2,105.33,38468.0,99.7376,99.8514,99.7187,99.8419,38468.0
2017-10-02 12:20:00,105.34,105.4,105.33,105.37,31173.0,99.8514,99.9082,99.8419,99.8798,31173.0
2017-10-02 12:25:00,105.38,105.44,105.35,105.35,18887.0,99.8893,99.9461,99.8608,99.8608,18887.0
2017-10-02 12:30:00,105.36,105.39,105.31,105.35,22873.0,99.8703,99.8988,99.8229,99.8608,22873.0
2017-10-02 12:35:00,105.36,105.37,105.32,105.33,27679.0,99.8703,99.8798,99.8324,99.8419,27679.0
2017-10-02 12:40:00,105.34,105.39,105.33,105.38,27762.0,99.8514,99.8988,99.8419,99.8893,27762.0
2017-10-02 12:45:00,105.39,105.4,105.37,105.38,25369.0,99.8988,99.9082,99.8798,99.8893,25369.0
2017-10-02 12:50:00,105.38,105.43,105.37,105.42,20222.0,99.8893,99.9367,99.8798,99.9272,20222.0
2017-10-02 12:55:00,105.43,105.46,105.4,105.45,17578.0,99.9367,99.9651,99.9082,99.9556,17578.0
2017-10-02 13:00:00,105.46,105.51,105.44,105.5,17796.0,99.9651,100.0125,99.9461,100.003,17796.0
2017-10-02 13:05:00,105.51,105.56,105.5,105.56,10487.0,100.0125,100.0599,100.003,100.0599,10487.0
2017-10-02 13:10:00,105.56,105.57,105.51,105.55,15159.0,100.0599,100.0694,100.0125,100.0504,15159.0
2017-10-02 13:15:00,105.56,105.57,105.52,105.56,10504.0,100.0599,100.0694,100.022,100.0599,10504.0
2017-10-02 13:20:00,105.57,105.6,105.51,105.52,22208.0,100.0694,100.0978,100.0125,100.022,22208.0
2017-10-02 13:25:00,105.51,105.54,105.48,105.49,37871.0,100.0125,100.0409,99.9841,99.9935,37871.0
2017-10-02 13:30:00,105.48,105.51,105.47,105.5,39359.0,99.9841,100.0125,99.9746,100.003,39359.0
2017-10-02 13:35:00,105.49,105.51,105.49,105.49,72063.0,99.9935,100.0125,99.9935,99.9935,72063.0
2017-10-02 13:40:00,105.49,105.49,105.39,105.4,32454.0,99.9935,99.9935,99.8988,99.9082,32454.0
2017-10-02 13:45:00,105.39,105.5,105.39,105.48,18972.0,99.8988,100.003,99.8988,99.9841,18972.0
2017-10-02 13:50:00,105.48,105.52,105.48,105.51,25007.0,99.9841,100.022,99.9841,100.0125,25007.0
2017-10-02 13:55:00,105.5,105.53,105.44,105.46,26426.0,100.003,100.0315,99.9461,99.9651,26426.0
2017-10-02 14:00:00,105.47,105.48,105.39,105.45,31090.0,99.9746,99.9841,99.8988,99.9556,31090.0
2017-10-02 14:05:00,105.46,105.47,105.4,105.45,28132.0,99.9651,99.9746,99.9082,99.9556,28132.0
2017-10-02 14:10:00,105.46,105.46,105.38,105.4,22564.0,99.9651,99.9651,99.8893,99.9082,22564.0
2017-10-02 14:15:00,105.41,105.41,105.38,105.39,28559.0,99.9177,99.9177,99.8893,99.8988,28559.0
2017-10-02 14:20:00,105.39,105.39,105.31,105.32,45491.0,99.8988,99.8988,99.8229,99.8324,45491.0
2017-10-02 14:25:00,105.31,105.47,105.31,105.47,29620.0,99.8229,99.9746,99.8229,99.9746,29620.0
2017-10-02 14:30:00,105.47,105.5,105.46,105.47,23521.0,99.9746,100.003,99.9651,99.9746,23521.0
2017-10-02 14:35:00,105.48,105.5,105.45,105.48,20830.0,99.9841,100.003,99.9556,99.9841,20830.0
2017-10-02 14:40:00,105.49,105.51,105.47,105.48,24660.0,99.9935,100.0125,99.9746,99.9841,24660.0
2017-10-02 14:45:00,105.49,105.52,105.47,105.48,26463.0,99.9935,100.022,99.9746,99.9841,26463.0
2017-10-02 14:50:00,105.48,105.49,105.45,105.49,23945.0,99.9841,99.9935,99.9556,99.9935,23945.0
2017-10-02 14:55:00,105.49,105.53,105.48,105.52,26231.0,99.9935,100.0315,99.9841,100.022,26231.0
2017-10-02 15:00:00,105.52,105.56,105.51,105.52,29109.0,100.022,100.0599,100.0125,100.022,29109.0
2017-10-02 15:05:00,105.52,105.52,105.5,105.51,17485.0,100.022,100.022,100.003,100.0125,17485.0
2017-10-02 15:10:00,105.51,105.51,105.48,105.48,36358.0,100.0125,100.0125,99.9841,99.9841,36358.0
2017-10-02 15:15:00,105.48,105.48,105.39,105.42,40703.0,99.9841,99.9841,99.8988,99.9272,40703.0
2017-10-02 15:20:00,105.42,105.5,105.4,105.46,40878.0,99.9272,100.003,99.9082,99.9651,40878.0
2017-10-02 15:25:00,105.47,105.48,105.41,105.43,31383.0,99.9746,99.9841,99.9177,99.9367,31383.0
2017-10-02 15:30:00,105.43,105.45,105.39,105.43,53078.0,99.9367,99.9556,99.8988,99.9367,53078.0
2017-10-02 15:35:00,105.43,105.47,105.42,105.46,47300.0,99.9367,99.9746,99.9272,99.9651,47300.0
2017-10-02 15:40:00,105.45,105.47,105.41,105.42,67850.0,99.9556,99.9746,99.9177,99.9272,67850.0
2017-10-02 15:45:00,105.42,105.44,105.39,105.42,82153.0,99.9272,99.9461,99.8988,99.9272,82153.0
2017-10-02 15:50:00,105.42,105.48,105.41,105.47,122996.0,99.9272,99.9841,99.9177,99.9746,122996.0
2017-10-02 15:55:00,105.47,105.54,105.45,105.5,215603.0,99.9746,100.0409,99.9556,100.003,215603.0
2017-10-03 09:30:00,105.65,105.9,105.34,105.85,117880.0,100.1452,100.3822,99.8514,100.3348,117880.0
2017-10-03 09:35:00,105.84,105.85,105.5,105.55,51401.0,100.3253,100.3348,100.003,100.0504,51401.0
2017-10-03 09:40:00,105.57,105.68,105.42,105.46,71368.0,100.0694,100.1736,99.9272,99.9651,71368.0
2017-10-03 09:45:00,105.5,105.62,105.43,105.46,51388.0,100.003,100.1168,99.9367,99.9651,51388.0
2017-10-03 09:50:00,105.46,105.56,105.45,105.56,79098.0,99.9651,100.0599,99.9556,100.0599,79098.0
2017-10-03 09:55:00,105.56,105.72,105.56,105.72,32689.0,100.0599,100.2116,100.0599,100.2116,32689.0
2017-10-03 10:00:00,105.72,105.87,105.7,105.85,46163.0,100.2116,100.3537,100.1926,100.3348,46163.0
2017-10-03 10:05:00,105.88,105.89,105.66,105.67,30023.0,100.3632,100.3727,100.1547,100.1642,30023.0
2017-10-03 10:10:00,105.67,105.72,105.55,105.58,32293.0,100.1642,100.2116,100.0504,100.0789,32293.0
2017-10-03 10:15:00,105.58,105.66,105.54,105.57,38683.0,100.0789,100.1547,100.0409,100.0694,38683.0
2017-10-03 10:20:00,105.56,105.59,105.53,105.58,39735.0,100.0599,100.0883,100.0315,100.0789,39735.0
2017-10-03 10:25:00,105.57,105.62,105.53,105.54,71649.0,100.0694,100.1168,100.0315,100.0409,71649.0
2017-10-03 10:30:00,105.54,105.59,105.5,105.54,53080.0,100.0409,100.0883,100.003,100.0409,53080.0
2017-10-03 10:35:00,105.54,105.55,105.47,105.54,39783.0,100.0409,100.0504,99.9746,100.0409,39783.0
2017-10-03 10:40:00,105.55,105.55,105.46,105.46,35249.0,100.0504,100.0504,99.9651,99.9651,35249.0
2017-10-03 10:45:00,105.47,105.49,105.43,105.43,59156.0,99.9746,99.9935,99.9367,99.9367,59156.0
2017-10-03 10:50:00,105.44,105.45,105.37,105.42,48101.0,99.9461,99.9556,99.8798,99.9272,48101.0
2017-10-03 10:55:00,105.43,105.49,105.41,105.47,66641.0,99.9367,99.9935,99.9177,99.9746,66641.0
2017-10-03 11:00:00,105.47,105.49,105.39,105.4,31768.0,99.9746,99.9935,99.8988,99.9082,31768.0
2017-10-03 11:05:00,105.4,105.42,105.37,105.39,72258.0,99.9082,99.9272,99.8798,99.8988,72258.0
2017-10-03 11:10:00,105.39,105.4,105.29,105.34,51930.0,99.8988,99.9082,99.804,99.8514,51930.0
2017-10-03 11:15:00,105.35,105.41,105.34,105.35,15984.0,99.8608,99.9177,99.8514,99.8608,15984.0
2017-10-03 11:20:00,105.37,105.48,105.36,105.48,27889.0,99.8798,99.9841,99.8703,99.9841,27889.0
2017-10-03 11:25:00,105.47,105.47,105.4,105.43,23756.0,99.9746,99.9746,99.9082,99.9367,23756.0
2017-10-03 11:30:00,105.43,105.46,105.42,105.45,13426.0,99.9367,99.9651,99.9272,99.9556,13426.0
2017-10-03 11:35:00,105.44,105.45,105.35,105.39,26599.0,99.9461,99.9556,99.8608,99.8988,26599.0
2017-10-03 11:40:00,105.39,105.42,105.33,105.4,20543.0,99.8988,99.9272,99.8419,99.9082,20543.0
2017-10-03 11:45:00,105.4,105.45,105.35,105.45,44511.0,99.9082,99.9556,99.8608,99.9556,44511.0
2017-10-03 11:50:00,105.45,105.45,105.38,105.44,18071.0,99.9556,99.9556,99.8893,99.9461,18071.0
2017-10-03 11:55:00,105.44,105.46,105.41,105.44,17677.0,99.9461,99.9651,99.9177,99.9461,17677.0
2017-10-03 12:00:00,105.45,105.53,105.45,105.51,22122.0,99.9556,100.0315,99.9556,100.0125,22122.0
2017-10-03 12:05:00,105.52,105.57,105.5,105.57,25235.0,100.022,100.0694,100.003,100.0694,25235.0
2017-10-03 12:10:00,105.57,105.66,105.57,105.66,32094.0,100.0694,100.1547,100.0694,100.1547,32094.0
2017-10-03 12:15:00,105.67,105.69,105.65,105.68,21468.0,100.1642,100.1831,100.1452,100.1736,21468.0
2017-10-03 12:20:00,105.68,105.72,105.64,105.72,23283.0,100.1736,100.2116,100.1357,100.2116,23283.0
2017-10-03 12:25:00,105.73,105.79,105.72,105.77,23894.0,100.221,100.2779,100.2116,100.259,23894.0
2017-10-03 12:30:00,105.77,105.82,105.76,105.82,18312.0,100.259,100.3063,100.2495,100.3063,18312.0
2017-10-03 12:35:00,105.81,105.81,105.72,105.73,48750.0,100.2969,100.2969,100.2116,100.221,48750.0
2017-10-03 12:40:00,105.73,105.74,105.68,105.72,37870.0,100.221,100.2305,100.1736,100.2116,37870.0
2017-10-03 12:45:00,105.73,105.74,105.54,105.57,38750.0,100.221,100.2305,100.0409,100.0694,38750.0
2017-10-03 12:50:00,105.55,105.63,105.55,105.62,19716.0,100.0504,100.1262,100.0504,100.1168,19716.0
2017-10-03 12:55:00,105.62,105.66,105.62,105.66,14270.0,100.1168,100.1547,100.1168,100.1547,14270.0
2017-10-03 13:00:00,105.66,105.73,105.65,105.73,31249.0,100.1547,100.221,100.1452,100.221,31249.0
2017-10-03 13:05:00,105.72,105.72,105.66,105.68,32284.0,100.2116,100.2116,100.1547,100.1736,32284.0
2017-10-03 13:10:00,105.67,105.69,105.66,105.67,12276.0,100.1642,100.1831,100.1547,100.1642,12276.0
2017-10-03 13:15:00,105.66,105.7,105.66,105.69,19804.0,100.1547,100.1926,100.1547,100.1831,19804.0
2017-10-03 13:20:00,105.69,105.72,105.68,105.7,12289.0,100.1831,100.2116,100.1736,100.1926,12289.0
2017-10-03 13:25:00,105.7,105.72,105.68,105.7,22720.0,100.1926,100.2116,100.1736,100.1926,22720.0
2017-10-03 13:30:00,105.7,105.75,105.69,105.7,23990.0,100.1926,100.24,100.1831,100.1926,23990.0
2017-10-03 13:35:00,105.7,105.72,105.69,105.69,62598.0,100.1926,100.2116,100.1831,100.1831,62598.0
2017-10-03 13:40:00,105.68,105.7,105.64,105.69,21415.0,100.1736,100.1926,100.1357,100.1831,21415.0
2017-10-03 13:45:00,105.7,105.73,105.69,105.72,26279.0,100.1926,100.221,100.1831,100.2116,26279.0
2017-10-03 13:50:00,105.73,105.74,105.72,105.72,19751.0,100.221,100.2305,100.2116,100.2116,19751.0
2017-10-03 13:55:00,105.73,105.75,105.7,105.7,18116.0,100.221,100.24,100.1926,100.1926,18116.0
2017-10-03 14:00:00,105.71,105.71,105.66,105.7,37087.0,100.2021,100.2021,100.1547,100.1926,37087.0
2017-10-03 14:05:00,105.7,105.72,105.68,105.72,21876.0,100.1926,100.2116,100.1736,100.2116,21876.0
2017-10-03 14:10:00,105.71,105.74,105.68,105.71,22571.0,100.2021,100.2305,100.1736,100.2021,22571.0
2017-10-03 14:15:00,105.7,105.73,105.7,105.73,21931.0,100.1926,100.221,100.1926,100.221,21931.0
2017-10-03 14:20:00,105.73,105.76,105.71,105.74,24059.0,100.221,100.2495,100.2021,100.2305,24059.0
2017-10-03 14:25:00,105.75,105.76,105.73,105.76,34090.0,100.24,100.2495,100.221,100.2495,34090.0
2017-10-03 14:30:00,105.76,105.76,105.73,105.73,39794.0,100.2495,100.2495,100.221,100.221,39794.0
2017-10-03 14:35:00,105.74,105.76,105.72,105.75,27448.0,100.2305,100.2495,100.2116,100.24,27448.0
2017-10-03 14:40:00,105.75,105.77,105.72,105.76,25658.0,100.24,100.259,100.2116,100.2495,25658.0
2017-10-03 14:45:00,105.77,105.79,105.72,105.73,32137.0,100.259,100.2779,100.2116,100.221,32137.0
2017-10-03 14:50:00,105.74,105.78,105.73,105.73,89659.0,100.2305,100.2684,100.221,100.221,89659.0
2017-10-03 14:55:00,105.74,105.79,105.74,105.78,19881.0,100.2305,100.2779,100.2305,100.2684,19881.0
2017-10-03 15:00:00,105.79,105.79,105.72,105.72,27882.0,100.2779,100.2779,100.2116,100.2116,27882.0
2017-10-03 15:05:00,105.73,105.77,105.72,105.77,70255.0,100.221,100.259,100.2116,100.259,70255.0
2017-10-03 15:10:00,105.76,105.77,105.72,105.75,43114.0,100.2495,100.259,100.2116,100.24,43114.0
2017-10-03 15:15:00,105.75,105.76,105.69,105.72,30232.0,100.24,100.2495,100.1831,100.2116,30232.0
2017-10-03 15:20:00,105.71,105.76,105.71,105.75,28820.0,100.2021,100.2495,100.2021,100.24,28820.0
2017-10-03 15:25:00,105.75,105.76,105.7,105.7,27680.0,100.24,100.2495,100.1926,100.1926,27680.0
2017-10-03 15:30:00,105.7,105.75,105.7,105.71,55248.0,100.1926,100.24,100.1926,100.2021,55248.0
2017-10-03 15:35:00,105.71,105.83,105.71,105.81,78417.0,100.2021,100.3158,100.2021,100.2969,78417.0
2017-10-03 15:40:00,105.81,105.81,105.74,105.74,39998.0,100.2969,100.2969,100.2305,100.2305,39998.0
2017-10-03 15:45:00,105.74,105.75,105.63,105.64,60830.0,100.2305,100.24,100.1262,100.1357,60830.0
2017-10-03 15:50:00,105.65,105.66,105.52,105.53,140127.0,100.1452,100.1547,100.022,100.0315,140127.0
2017-10-03 15:55:00,105.53,105.64,105.49,105.61,270557.0,100.0315,100.1357,99.9935,100.1073,270557.0
2017-10-04 09:30:00,105.71,105.74,105.35,105.47,114987.0,100.2021,100.2305,99.8608,99.9746,114987.0
2017-10-04 09:35:00,105.46,105.51,105.3,105.4,77910.0,99.9651,100.0125,99.8134,99.9082,77910.0
2017-10-04 09:40:00,105.4,105.62,105.13,105.15,125102.0,99.9082,100.1168,99.6523,99.6713,125102.0
2017-10-04 09:45:00,105.16,105.2,105.06,105.09,63695.0,99.6807,99.7187,99.5859,99.6144,63695.0
2017-10-04 09:50:00,105.09,105.32,105.08,105.3,45422.0,99.6144,99.8324,99.6049,99.8134,45422.0
2017-10-04 09:55:00,105.29,105.3,105.22,105.25,30205.0,99.804,99.8134,99.7376,99.766,30205.0
2017-10-04 10:00:00,105.25,105.26,105.17,105.21,53964.0,99.766,99.7755,99.6902,99.7281,53964.0
2017-10-04 10:05:00,105.21,105.24,105.07,105.07,46737.0,99.7281,99.7566,99.5954,99.5954,46737.0
2017-10-04 10:10:00,105.07,105.1,104.89,105.05,160165.0,99.5954,99.6239,99.4248,99.5765,160165.0
2017-10-04 10:15:00,105.06,105.1,105.01,105.03,60367.0,99.5859,99.6239,99.5386,99.5575,60367.0
2017-10-04 10:20:00,105.03,105.04,104.95,104.98,67939.0,99.5575,99.567,99.4817,99.5101,67939.0
2017-10-04 10:25:00,104.96,105.02,104.96,105.02,49755.0,99.4912,99.548,99.4912,99.548,49755.0
2017-10-04 10:30:00,105.03,105.09,104.94,105.08,54064.0,99.5575,99.6144,99.4722,99.6049,54064.0
2017-10-04 10:35:00,105.07,105.08,105.02,105.04,31391.0,99.5954,99.6049,99.548,99.567,31391.0
2017-10-04 10:40:00,105.04,105.13,104.96,105.13,36314.0,99.567,99.6523,99.4912,99.6523,36314.0
2017-10-04 10:45:00,105.12,105.2,105.06,105.15,28593.0,99.6428,99.7187,99.5859,99.6713,28593.0
2017-10-04 10:50:00,105.16,105.18,105.12,105.13,31225.0,99.6807,99.6997,99.6428,99.6523,31225.0
2017-10-04 10:55:00,105.13,105.22,105.13,105.18,33672.0,99.6523,99.7376,99.6523,99.6997,33672.0
2017-10-04 11:00:00,105.19,105.3,105.19,105.21,38632.0,99.7092,99.8134,99.7092,99.7281,38632.0
2017-10-04 11:05:00,105.22,105.27,105.19,105.19,33532.0,99.7376,99.785,99.7092,99.7092,33532.0
2017-10-04 11:10:00,105.2,105.22,105.12,105.12,28888.0,99.7187,99.7376,99.6428,99.6428,28888.0
2017-10-04 11:15:00,105.12,105.12,105.05,105.05,38050.0,99.6428,99.6428,99.5765,99.5765,38050.0
2017-10-04 11:20:00,105.06,105.16,105.05,105.12,36417.0,99.5859,99.6807,99.5765,99.6428,36417.0
2017-10-04 11:25:00,105.12,105.26,105.11,105.22,53479.0,99.6428,99.7755,99.6333,99.7376,53479.0
2017-10-04 11:30:00,105.23,105.24,105.14,105.16,42110.0,99.7471,99.7566,99.6618,99.6807,42110.0
2017-10-04 11:35:00,105.17,105.27,105.17,105.25,19259.0,99.6902,99.785,99.6902,99.766,19259.0
2017-10-04 11:40:00,105.24,105.24,105.16,105.18,24270.0,99.7566,99.7566,99.6807,99.6997,24270.0
2017-10-04 11:45:00,105.19,105.22,105.12,105.19,35579.0,99.7092,99.7376,99.6428,99.7092,35579.0
2017-10-04 11:50:00,105.2,105.21,105.15,105.15,37303.0,99.7187,99.7281,99.6713,99.6713,37303.0
2017-10-04 11:55:00,105.15,105.16,105.07,105.08,29891.0,99.6713,99.6807,99.5954,99.6049,29891.0
2017-10-04 12:00:00,105.09,105.18,105.09,105.15,24584.0,99.6144,99.6997,99.6144,99.6713,24584.0
2017-10-04 12:05:00,105.15,105.2,105.15,105.2,15232.0,99.6713,99.7187,99.6713,99.7187,15232.0
2017-10-04 12:10:00,105.19,105.26,105.18,105.26,13564.0,99.7092,99.7755,99.6997,99.7755,13564.0
2017-10-04 12:15:00,105.27,105.34,105.26,105.28,36753.0,99.785,99.8514,99.7755,99.7945,36753.0
2017-10-04 12:20:00,105.29,105.33,105.29,105.32,21649.0,99.804,99.8419,99.804,99.8324,21649.0
2017-10-04 12:25:00,105.32,105.32,105.28,105.3,38894.0,99.8324,99.8324,99.7945,99.8134,38894.0
2017-10-04 12:30:00,105.31,105.38,105.29,105.37,23983.0,99.8229,99.8893,99.804,99.8798,23983.0
2017-10-04 12:35:00,105.37,105.48,105.36,105.45,25184.0,99.8798,99.9841,99.8703,99.9556,25184.0
2017-10-04 12:40:00,105.44,105.44,105.38,105.41,26804.0,99.9461,99.9461,99.8893,99.9177,26804.0
2017-10-04 12:45:00,105.41,105.41,105.31,105.32,22398.0,99.9177,99.9177,99.8229,99.8324,22398.0
2017-10-04 12:50:00,105.32,105.38,105.32,105.38,12882.0,99.8324,99.8893,99.8324,99.8893,12882.0
2017-10-04 12:55:00,105.39,105.41,105.35,105.37,23812.0,99.8988,99.9177,99.8608,99.8798,23812.0
2017-10-04 13:00:00,105.38,105.44,105.38,105.39,27849.0,99.8893,99.9461,99.8893,99.8988,27849.0
2017-10-04 13:05:00,105.37,105.38,105.31,105.34,26732.0,99.8798,99.8893,99.8229,99.8514,26732.0
2017-10-04 13:10:00,105.33,105.35,105.28,105.31,25812.0,99.8419,99.8608,99.7945,99.8229,25812.0
2017-10-04 13:15:00,105.31,105.32,105.21,105.22,18182.0,99.8229,99.8324,99.7281,99.7376,18182.0
2017-10-04 13:20:00,105.23,105.28,105.21,105.26,36216.0,99.7471,99.7945,99.7281,99.7755,36216.0
2017-10-04 13:25:00,105.26,105.27,105.23,105.26,12563.0,99.7755,99.785,99.7471,99.7755,12563.0
2017-10-04 13:30:00,105.27,105.3,105.27,105.3,12789.0,99.785,99.8134,99.785,99.8134,12789.0
2017-10-04 13:35:00,105.29,105.29,105.15,105.23,32881.0,99.804,99.804,99.6713,99.7471,32881.0
2017-10-04 13:40:00,105.24,105.24,105.19,105.21,18970.0,99.7566,99.7566,99.7092,99.7281,18970.0
2017-10-04 13:45:00,105.22,105.23,105.16,105.16,17742.0,99.7376,99.7471,99.6807,99.6807,17742.0
2017-10-04 13:50:00,105.16,105.24,105.16,105.23,24009.0,99.6807,99.7566,99.6807,99.7471,24009.0
2017-10-04 13:55:00,105.22,105.25,105.21,105.22,28095.0,99.7376,99.766,99.7281,99.7376,28095.0
2017-10-04 14:00:00,105.22,105.25,105.19,105.21,42414.0,99.7376,99.766,99.7092,99.7281,42414.0
2017-10-04 14:05:00,105.21,105.23,105.19,105.19,24201.0,99.7281,99.7471,99.7092,99.7092,24201.0
2017-10-04 14:10:00,105.19,105.19,105.13,105.16,36269.0,99.7092,99.7092,99.6523,99.6807,36269.0
2017-10-04 14:15:00,105.16,105.16,105.13,105.16,29384.0,99.6807,99.6807,99.6523,99.6807,29384.0
2017-10-04 14:20:00,105.16,105.18,105.14,105.16,23234.0,99.6807,99.6997,99.6618,99.6807,23234.0
2017-10-04 14:25:00,105.16,105.16,105.13,105.14,23727.0,99.6807,99.6807,99.6523,99.6618,23727.0
2017-10-04 14:30:00,105.15,105.18,105.14,105.17,15222.0,99.6713,99.6997,99.6618,99.6902,15222.0
2017-10-04 14:35:00,105.17,105.24,105.16,105.23,23453.0,99.6902,99.7566,99.6807,99.7471,23453.0
2017-10-04 14:40:00,105.22,105.24,105.19,105.22,16938.0,99.7376,99.7566,99.7092,99.7376,16938.0
2017-10-04 14:45:00,105.23,105.25,105.22,105.23,36516.0,99.7471,99.766,99.7376,99.7471,36516.0
2017-10-04 14:50:00,105.23,105.27,105.23,105.27,26782.0,99.7471,99.785,99.7471,99.785,26782.0
2017-10-04 14:55:00,105.28,105.3,105.26,105.28,17192.0,99.7945,99.8134,99.7755,99.7945,17192.0
2017-10-04 15:00:00,105.28,105.32,105.28,105.31,29716.0,99.7945,99.8324,99.7945,99.8229,29716.0
2017-10-04 15:05:00,105.32,105.32,105.28,105.28,33902.0,99.8324,99.8324,99.7945,99.7945,33902.0
2017-10-04 15:10:00,105.29,105.3,105.21,105.21,37494.0,99.804,99.8134,99.7281,99.7281,37494.0
2017-10-04 15:15:00,105.22,105.23,105.19,105.21,28477.0,99.7376,99.7471,99.7092,99.7281,28477.0
2017-10-04 15:20:00,105.22,105.26,105.21,105.25,34764.0,99.7376,99.7755,99.7281,99.766,34764.0
2017-10-04 15:25:00,105.25,105.28,105.22,105.23,26324.0,99.766,99.7945,99.7376,99.7471,26324.0
2017-10-04 15:30:00,105.23,105.23,105.18,105.23,39956.0,99.7471,99.7471,99.6997,99.7471,39956.0
2017-10-04 15:35:00,105.23,105.26,105.22,105.25,65024.0,99.7471,99.7755,99.7376,99.766,65024.0
2017-10-04 15:40:00,105.25,105.26,105.2,105.25,66876.0,99.766,99.7755,99.7187,99.766,66876.0
2017-10-04 15:45:00,105.24,105.27,105.22,105.22,48257.0,99.7566,99.785,99.7376,99.7376,48257.0
2017-10-04 15:50:00,105.23,105.26,105.18,105.22,84053.0,99.7471,99.7755,99.6997,99.7376,84053.0
2017-10-04 15:55:00,105.21,105.3,105.18,105.3,156542.0,99.7281,99.8134,99.6997,99.8134,156542.0
2017-10-05 09:30:00,105.6,105.61,105.4,105.46,133687.0,100.0978,100.1073,99.9082,99.9651,133687.0
2017-10-05 09:35:00,105.47,105.51,105.35,105.45,48050.0,99.9746,100.0125,99.8608,99.9556,48050.0
2017-10-05 09:40:00,105.44,105.49,105.36,105.48,49643.0,99.9461,99.9935,99.8703,99.9841,49643.0
2017-10-05 09:45:00,105.49,105.49,105.23,105.33,99441.0,99.9935,99.9935,99.7471,99.8419,99441.0
2017-10-05 09:50:00,105.34,105.4,105.15,105.27,74579.0,99.8514,99.9082,99.6713,99.785,74579.0
2017-10-05 09:55:00,105.27,105.37,105.22,105.26,45140.0,99.785,99.8798,99.7376,99.7755,45140.0
2017-10-05 10:00:00,105.26,105.35,105.25,105.26,61725.0,99.7755,99.8608,99.766,99.7755,61725.0
2017-10-05 10:05:00,105.28,105.45,105.24,105.43,45875.0,99.7945,99.9556,99.7566,99.9367,45875.0
2017-10-05 10:10:00,105.42,105.48,105.32,105.35,54156.0,99.9272,99.9841,99.8324,99.8608,54156.0
2017-10-05 10:15:00,105.34,105.48,105.34,105.41,40530.0,99.8514,99.9841,99.8514,99.9177,40530.0
2017-10-05 10:20:00,105.4,105.47,105.35,105.42,37938.0,99.9082,99.9746,99.8608,99.9272,37938.0
2017-10-05 10:25:00,105.41,105.42,105.34,105.35,40554.0,99.9177,99.9272,99.8514,99.8608,40554.0
2017-10-05 10:30:00,105.35,105.36,105.25,105.31,64613.0,99.8608,99.8703,99.766,99.8229,64613.0
2017-10-05 10:35:00,105.32,105.37,105.29,105.35,50278.0,99.8324,99.8798,99.804,99.8608,50278.0
2017-10-05 10:40:00,105.36,105.39,105.3,105.38,62113.0,99.8703,99.8988,99.8134,99.8893,62113.0
2017-10-05 10:45:00,105.38,105.4,105.36,105.39,26921.0,99.8893,99.9082,99.8703,99.8988,26921.0
2017-10-05 10:50:00,105.38,105.4,105.36,105.4,31477.0,99.8893,99.9082,99.8703,99.9082,31477.0
2017-10-05 10:55:00,105.4,105.51,105.39,105.45,188463.0,99.9082,100.0125,99.8988,99.9556,188463.0
2017-10-05 11:00:00,105.46,105.73,105.45,105.72,88110.0,99.9651,100.221,99.9556,100.2116,88110.0
2017-10-05 11:05:00,105.72,105.74,105.6,105.62,25277.0,100.2116,100.2305,100.0978,100.1168,25277.0
2017-10-05 11:10:00,105.62,105.68,105.6,105.68,33722.0,100.1168,100.1736,100.0978,100.1736,33722.0
2017-10-05 11:15:00,105.67,105.7,105.65,105.68,24107.0,100.1642,100.1926,100.1452,100.1736,24107.0
2017-10-05 11:20:00,105.68,105.74,105.66,105.73,18900.0,100.1736,100.2305,100.1547,100.221,18900.0
2017-10-05 11:25:00,105.72,105.79,105.7,105.79,45218.0,100.2116,100.2779,100.1926,100.2779,45218.0
2017-10-05 11:30:00,105.78,105.82,105.77,105.79,26850.0,100.2684,100.3063,100.259,100.2779,26850.0
2017-10-05 11:35:00,105.79,105.82,105.76,105.81,25171.0,100.2779,100.3063,100.2495,100.2969,25171.0
2017-10-05 11:40:00,105.81,105.87,105.8,105.86,25525.0,100.2969,100.3537,100.2874,100.3443,25525.0
2017-10-05 11:45:00,105.86,105.88,105.83,105.86,12964.0,100.3443,100.3632,100.3158,100.3443,12964.0
2017-10-05 11:50:00,105.86,105.96,105.86,105.94,28079.0,100.3443,100.4391,100.3443,100.4201,28079.0
2017-10-05 11:55:00,105.94,105.99,105.9,105.98,24294.0,100.4201,100.4675,100.3822,100.458,24294.0
2017-10-05 12:00:00,105.97,106.05,105.97,106.02,54684.0,100.4485,100.5244,100.4485,100.4959,54684.0
2017-10-05 12:05:00,106.01,106.09,105.99,106.09,22432.0,100.4864,100.5623,100.4675,100.5623,22432.0
2017-10-05 12:10:00,106.08,106.15,106.07,106.14,27908.0,100.5528,100.6192,100.5433,100.6097,27908.0
2017-10-05 12:15:00,106.14,106.14,106.07,106.13,64595.0,100.6097,100.6097,100.5433,100.6002,64595.0
2017-10-05 12:20:00,106.13,106.23,106.13,106.2,100922.0,100.6002,100.695,100.6002,100.6665,100922.0
2017-10-05 12:25:00,106.2,106.25,106.19,106.2,61052.0,100.6665,100.7139,100.6571,100.6665,61052.0
2017-10-05 12:30:00,106.2,106.23,106.14,106.14,47721.0,100.6665,100.695,100.6097,100.6097,47721.0
2017-10-05 12:35:00,106.14,106.14,106.08,106.09,25927.0,100.6097,100.6097,100.5528,100.5623,25927.0
2017-10-05 12:40:00,106.09,106.09,106.05,106.07,20494.0,100.5623,100.5623,100.5244,100.5433,20494.0
2017-10-05 12:45:00,106.07,106.14,106.06,106.13,15895.0,100.5433,100.6097,100.5338,100.6002,15895.0
2017-10-05 12:50:00,106.14,106.14,106.08,106.11,12552.0,100.6097,100.6097,100.5528,100.5812,12552.0
2017-10-05 12:55:00,106.12,106.13,106.05,106.07,21743.0,100.5907,100.6002,100.5244,100.5433,21743.0
2017-10-05 13:00:00,106.07,106.13,106.06,106.09,16261.0,100.5433,100.6002,100.5338,100.5623,16261.0
2017-10-05 13:05:00,106.09,106.14,106.07,106.11,21583.0,100.5623,100.6097,100.5433,100.5812,21583.0
2017-10-05 13:10:00,106.11,106.12,106.08,106.09,28418.0,100.5812,100.5907,100.5528,100.5623,28418.0
2017-10-05 13:15:00,106.09,106.09,106.02,106.05,15480.0,100.5623,100.5623,100.4959,100.5244,15480.0
2017-10-05 13:20:00,106.05,106.12,106.04,106.07,26877.0,100.5244,100.5907,100.5149,100.5433,26877.0
2017-10-05 13:25:00,106.07,106.07,106.0,106.03,15445.0,100.5433,100.5433,100.477,100.5054,15445.0
2017-10-05 13:30:00,106.03,106.03,105.93,105.96,30621.0,100.5054,100.5054,100.4106,100.4391,30621.0
2017-10-05 13:35:00,105.97,106.02,105.95,106.01,37513.0,100.4485,100.4959,100.4296,100.4864,37513.0
2017-10-05 13:40:00,106.01,106.01,105.91,105.93,19755.0,100.4864,100.4864,100.3917,100.4106,19755.0
2017-10-05 13:45:00,105.93,105.99,105.92,105.98,16643.0,100.4106,100.4675,100.4011,100.458,16643.0
2017-10-05 13:50:00,105.98,106.0,105.95,106.0,16455.0,100.458,100.477,100.4296,100.477,16455.0
2017-10-05 13:55:00,106.0,106.03,105.99,106.0,40018.0,100.477,100.5054,100.4675,100.477,40018.0
2017-10-05 14:00:00,106.0,106.02,105.99,105.99,15352.0,100.477,100.4959,100.4675,100.4675,15352.0
2017-10-05 14:05:00,105.99,106.0,105.95,105.97,15836.0,100.4675,100.477,100.4296,100.4485,15836.0
2017-10-05 14:10:00,105.97,105.98,105.94,105.97,15912.0,100.4485,100.458,100.4201,100.4485,15912.0
2017-10-05 14:15:00,105.97,105.98,105.94,105.96,22920.0,100.4485,100.458,100.4201,100.4391,22920.0
2017-10-05 14:20:00,105.96,106.0,105.95,105.99,26822.0,100.4391,100.477,100.4296,100.4675,26822.0
2017-10-05 14:25:00,105.99,106.03,105.99,106.03,31505.0,100.4675,100.5054,100.4675,100.5054,31505.0
2017-10-05 14:30:00,106.02,106.03,105.97,106.0,18003.0,100.4959,100.5054,100.4485,100.477,18003.0
2017-10-05 14:35:00,106.0,106.03,105.98,106.02,34736.0,100.477,100.5054,100.458,100.4959,34736.0
2017-10-05 14:40:00,106.03,106.05,106.02,106.03,29525.0,100.5054,100.5244,100.4959,100.5054,29525.0
2017-10-05 14:45:00,106.04,106.06,106.02,106.02,22555.0,100.5149,100.5338,100.4959,100.4959,22555.0
2017-10-05 14:50:00,106.03,106.05,106.01,106.02,25070.0,100.5054,100.5244,100.4864,100.4959,25070.0
2017-10-05 14:55:00,106.02,106.06,106.0,106.04,35039.0,100.4959,100.5338,100.477,100.5149,35039.0
2017-10-05 15:00:00,106.05,106.06,106.02,106.04,38494.0,100.5244,100.5338,100.4959,100.5149,38494.0
2017-10-05 15:05:00,106.04,106.04,105.95,105.95,40959.0,100.5149,100.5149,100.4296,100.4296,40959.0
2017-10-05 15:10:00,105.95,106.02,105.95,106.02,51104.0,100.4296,100.4959,100.4296,100.4959,51104.0
2017-10-05 15:15:00,106.02,106.04,105.98,106.03,39567.0,100.4959,100.5149,100.458,100.5054,39567.0
2017-10-05 15:20:00,106.03,106.14,106.02,106.14,113167.0,100.5054,100.6097,100.4959,100.6097,113167.0
2017-10-05 15:25:00,106.14,106.19,106.11,106.12,50558.0,100.6097,100.6571,100.5812,100.5907,50558.0
2017-10-05 15:30:00,106.12,106.15,106.09,106.1,43429.0,100.5907,100.6192,100.5623,100.5718,43429.0
2017-10-05 15:35:00,106.11,106.15,106.09,106.12,42577.0,100.5812,100.6192,100.5623,100.5907,42577.0
2017-10-05 15:40:00,106.13,106.15,106.11,106.15,35589.0,100.6002,100.6192,100.5812,100.6192,35589.0
2017-10-05 15:45:00,106.15,106.2,106.14,106.14,40386.0,100.6192,100.6665,100.6097,100.6097,40386.0
2017-10-05 15:50:00,106.14,106.17,106.12,106.16,64074.0,100.6097,100.6381,100.5907,100.6286,64074.0
2017-10-05 15:55:00,106.17,106.24,106.16,106.23,163277.0,100.6381,100.7045,100.6286,100.695,163277.0
2017-10-06 09:30:00,106.29,106.38,106.0,106.05,132637.0,100.7519,100.8372,100.477,100.5244,132637.0
2017-10-06 09:35:00,106.04,106.17,105.87,106.01,50942.0,100.5149,100.6381,100.3537,100.4864,50942.0
2017-10-06 09:40:00,106.01,106.22,105.9,106.22,55592.0,100.4864,100.6855,100.3822,100.6855,55592.0
2017-10-06 09:45:00,106.22,106.31,106.13,106.19,49811.0,100.6855,100.7708,100.6002,100.6571,49811.0
2017-10-06 09:50:00,106.21,106.21,106.0,106.07,70285.0,100.676,100.676,100.477,100.5433,70285.0
2017-10-06 09:55:00,106.06,106.14,106.0,106.01,33460.0,100.5338,100.6097,100.477,100.4864,33460.0
2017-10-06 10:00:00,106.01,106.21,106.0,106.2,62215.0,100.4864,100.676,100.477,100.6665,62215.0
2017-10-06 10:05:00,106.19,106.3,106.15,106.3,40421.0,100.6571,100.7613,100.6192,100.7613,40421.0
2017-10-06 10:10:00,106.29,106.39,106.21,106.22,44283.0,100.7519,100.8466,100.676,100.6855,44283.0
2017-10-06 10:15:00,106.22,106.44,106.16,106.44,56244.0,100.6855,100.894,100.6286,100.894,56244.0
2017-10-06 10:20:00,106.43,106.45,106.36,106.41,66530.0,100.8846,100.9035,100.8182,100.8656,66530.0
2017-10-06 10:25:00,106.41,106.48,106.37,106.45,71659.0,100.8656,100.932,100.8277,100.9035,71659.0
2017-10-06 10:30:00,106.45,106.48,106.42,106.45,50983.0,100.9035,100.932,100.8751,100.9035,50983.0
2017-10-06 10:35:00,106.45,106.46,106.37,106.42,72923.0,100.9035,100.913,100.8277,100.8751,72923.0
2017-10-06 10:40:00,106.43,106.46,106.4,106.43,41570.0,100.8846,100.913,100.8561,100.8846,41570.0
2017-10-06 10:45:00,106.43,106.5,106.4,106.48,44095.0,100.8846,100.9509,100.8561,100.932,44095.0
2017-10-06 10:50:00,106.48,106.54,106.45,106.47,47363.0,100.932,100.9888,100.9035,100.9225,47363.0
2017-10-06 10:55:00,106.47,106.47,106.35,106.39,57119.0,100.9225,100.9225,100.8087,100.8466,57119.0
2017-10-06 11:00:00,106.39,106.49,106.38,106.49,37863.0,100.8466,100.9414,100.8372,100.9414,37863.0
2017-10-06 11:05:00,106.5,106.5,106.44,106.48,38940.0,100.9509,100.9509,100.894,100.932,38940.0
2017-10-06 11:10:00,106.47,106.54,106.46,106.5,81791.0,100.9225,100.9888,100.913,100.9509,81791.0
2017-10-06 11:15:00,106.5,106.55,106.45,106.45,27492.0,100.9509,100.9983,100.9035,100.9035,27492.0
2017-10-06 11:20:00,106.45,106.45,106.36,106.42,34662.0,100.9035,100.9035,100.8182,100.8751,34662.0
2017-10-06 11:25:00,106.41,106.41,106.26,106.26,38996.0,100.8656,100.8656,100.7234,100.7234,38996.0
2017-10-06 11:30:00,106.25,106.33,106.23,106.27,21038.0,100.7139,100.7898,100.695,100.7329,21038.0
2017-10-06 11:35:00,106.28,106.34,106.27,106.32,26669.0,100.7424,100.7993,100.7329,100.7803,26669.0
2017-10-06 11:40:00,106.32,106.35,106.21,106.24,24885.0,100.7803,100.8087,100.676,100.7045,24885.0
2017-10-06 11:45:00,106.25,106.35,106.24,106.32,17200.0,100.7139,100.8087,100.7045,100.7803,17200.0
2017-10-06 11:50:00,106.32,106.34,106.25,106.28,25343.0,100.7803,100.7993,100.7139,100.7424,25343.0
2017-10-06 11:55:00,106.29,106.31,106.26,106.3,19652.0,100.7519,100.7708,100.7234,100.7613,19652.0
2017-10-06 12:00:00,106.28,106.33,106.26,106.27,20462.0,100.7424,100.7898,100.7234,100.7329,20462.0
2017-10-06 12:05:00,106.27,106.3,106.26,106.3,18919.0,100.7329,100.7613,100.7234,100.7613,18919.0
2017-10-06 12:10:00,106.3,106.3,106.18,106.19,20113.0,100.7613,100.7613,100.6476,100.6571,20113.0
2017-10-06 12:15:00,106.2,106.26,106.18,106.25,12974.0,100.6665,100.7234,100.6476,100.7139,12974.0
2017-10-06 12:20:00,106.26,106.26,106.21,106.24,14926.0,100.7234,100.7234,100.676,100.7045,14926.0
2017-10-06 12:25:00,106.24,106.29,106.21,106.29,11285.0,100.7045,100.7519,100.676,100.7519,11285.0
2017-10-06 12:30:00,106.3,106.39,106.28,106.38,24396.0,100.7613,100.8466,100.7424,100.8372,24396.0
2017-10-06 12:35:00,106.38,106.42,106.37,106.41,23641.0,100.8372,100.8751,100.8277,100.8656,23641.0
2017-10-06 12:40:00,106.41,106.43,106.39,106.42,25857.0,100.8656,100.8846,100.8466,100.8751,25857.0
2017-10-06 12:45:00,106.42,106.47,106.41,106.46,14145.0,100.8751,100.9225,100.8656,100.913,14145.0
2017-10-06 12:50:00,106.45,106.45,106.41,106.42,14659.0,100.9035,100.9035,100.8656,100.8751,14659.0
2017-10-06 12:55:00,106.43,106.49,106.42,106.45,20073.0,100.8846,100.9414,100.8751,100.9035,20073.0
2017-10-06 13:00:00,106.46,106.49,106.39,106.39,35321.0,100.913,100.9414,100.8466,100.8466,35321.0
2017-10-06 13:05:00,106.38,106.53,106.37,106.51,61027.0,100.8372,100.9794,100.8277,100.9604,61027.0
2017-10-06 13:10:00,106.52,106.53,106.45,106.47,24079.0,100.9699,100.9794,100.9035,100.9225,24079.0
2017-10-06 13:15:00,106.47,106.49,106.45,106.48,13734.0,100.9225,100.9414,100.9035,100.932,13734.0
2017-10-06 13:20:00,106.48,106.54,106.48,106.54,15270.0,100.932,100.9888,100.932,100.9888,15270.0
2017-10-06 13:25:00,106.54,106.55,106.53,106.55,31490.0,100.9888,100.9983,100.9794,100.9983,31490.0
2017-10-06 13:30:00,106.55,106.6,106.54,106.58,21195.0,100.9983,101.0457,100.9888,101.0267,21195.0
2017-10-06 13:35:00,106.59,106.64,106.57,106.64,62616.0,101.0362,101.0836,101.0173,101.0836,62616.0
2017-10-06 13:40:00,106.64,106.68,106.62,106.67,23040.0,101.0836,101.1215,101.0647,101.1121,23040.0
2017-10-06 13:45:00,106.67,106.67,106.64,106.65,22865.0,101.1121,101.1121,101.0836,101.0931,22865.0
2017-10-06 13:50:00,106.65,106.68,106.63,106.67,20042.0,101.0931,101.1215,101.0741,101.1121,20042.0
2017-10-06 13:55:00,106.67,106.68,106.65,106.67,22958.0,101.1121,101.1215,101.0931,101.1121,22958.0
2017-10-06 14:00:00,106.67,106.7,106.65,106.7,42381.0,101.1121,101.1405,101.0931,101.1405,42381.0
2017-10-06 14:05:00,106.7,106.74,106.67,106.72,34906.0,101.1405,101.1784,101.1121,101.1595,34906.0
2017-10-06 14:10:00,106.71,106.75,106.7,106.71,35492.0,101.15,101.1879,101.1405,101.15,35492.0
2017-10-06 14:15:00,106.71,106.74,106.69,106.69,27910.0,101.15,101.1784,101.131,101.131,27910.0
2017-10-06 14:20:00,106.7,106.71,106.67,106.7,27114.0,101.1405,101.15,101.1121,101.1405,27114.0
2017-10-06 14:25:00,106.7,106.74,106.69,106.72,39694.0,101.1405,101.1784,101.131,101.1595,39694.0
2017-10-06 14:30:00,106.72,106.78,106.72,106.78,43129.0,101.1595,101.2163,101.1595,101.2163,43129.0
2017-10-06 14:35:00,106.78,106.82,106.77,106.78,41278.0,101.2163,101.2542,101.2068,101.2163,41278.0
2017-10-06 14:40:00,106.78,106.84,106.76,106.76,29015.0,101.2163,101.2732,101.1974,101.1974,29015.0
2017-10-06 14:45:00,106.76,106.85,106.76,106.83,42053.0,101.1974,101.2827,101.1974,101.2637,42053.0
2017-10-06 14:50:00,106.83,106.93,106.83,106.91,79589.0,101.2637,101.3585,101.2637,101.3396,79589.0
2017-10-06 14:55:00,106.92,106.95,106.89,106.89,44875.0,101.349,101.3775,101.3206,101.3206,44875.0
2017-10-06 15:00:00,106.89,106.96,106.83,106.92,54926.0,101.3206,101.3869,101.2637,101.349,54926.0
2017-10-06 15:05:00,106.91,106.91,106.87,106.9,25985.0,101.3396,101.3396,101.3016,101.3301,25985.0
2017-10-06 15:10:00,106.92,106.92,106.83,106.86,48736.0,101.349,101.349,101.2637,101.2922,48736.0
2017-10-06 15:15:00,106.86,106.87,106.81,106.84,47574.0,101.2922,101.3016,101.2448,101.2732,47574.0
2017-10-06 15:20:00,106.84,106.86,106.83,106.84,47607.0,101.2732,101.2922,101.2637,101.2732,47607.0
2017-10-06 15:25:00,106.84,106.87,106.83,106.85,89373.0,101.2732,101.3016,101.2637,101.2827,89373.0
2017-10-06 15:30:00,106.85,106.86,106.75,106.75,59356.0,101.2827,101.2922,101.1879,101.1879,59356.0
2017-10-06 15:35:00,106.76,106.81,106.73,106.79,38850.0,101.1974,101.2448,101.1689,101.2258,38850.0
2017-10-06 15:40:00,106.79,106.81,106.78,106.8,94343.0,101.2258,101.2448,101.2163,101.2353,94343.0
2017-10-06 15:45:00,106.81,106.81,106.72,106.73,132819.0,101.2448,101.2448,101.1595,101.1689,132819.0
2017-10-06 15:50:00,106.73,106.78,106.72,106.77,127073.0,101.1689,101.2163,101.1595,101.2068,127073.0
2017-10-06 15:55:00,106.77,106.79,106.69,106.71,293042.0,101.2068,101.2258,101.131,101.15,293042.0
2017-10-09 09:30:00,106.6,106.7,106.54,106.66,140613.0,101.0457,101.1405,100.9888,101.1026,140613.0
2017-10-09 09:35:00,106.66,106.83,106.62,106.83,44968.0,101.1026,101.2637,101.0647,101.2637,44968.0
2017-10-09 09:40:00,106.84,106.88,106.68,106.74,38935.0,101.2732,101.3111,101.1215,101.1784,38935.0
2017-10-09 09:45:00,106.73,106.82,106.7,106.75,36422.0,101.1689,101.2542,101.1405,101.1879,36422.0
2017-10-09 09:50:00,106.75,106.83,106.67,106.81,46875.0,101.1879,101.2637,101.1121,101.2448,46875.0
2017-10-09 09:55:00,106.81,106.81,106.71,106.74,36750.0,101.2448,101.2448,101.15,101.1784,36750.0
2017-10-09 10:00:00,106.73,106.83,106.67,106.82,63746.0,101.1689,101.2637,101.1121,101.2542,63746.0
2017-10-09 10:05:00,106.82,106.9,106.78,106.89,101024.0,101.2542,101.3301,101.2163,101.3206,101024.0
2017-10-09 10:10:00,106.9,106.95,106.77,106.78,39257.0,101.3301,101.3775,101.2068,101.2163,39257.0
2017-10-09 10:15:00,106.78,106.85,106.73,106.82,26082.0,101.2163,101.2827,101.1689,101.2542,26082.0
2017-10-09 10:20:00,106.83,106.86,106.78,106.84,31935.0,101.2637,101.2922,101.2163,101.2732,31935.0
2017-10-09 10:25:00,106.84,106.85,106.77,106.82,77089.0,101.2732,101.2827,101.2068,101.2542,77089.0
2017-10-09 10:30:00,106.83,106.84,106.7,106.72,47021.0,101.2637,101.2732,101.1405,101.1595,47021.0
2017-10-09 10:35:00,106.73,106.79,106.73,106.74,52990.0,101.1689,101.2258,101.1689,101.1784,52990.0
2017-10-09 10:40:00,106.75,106.85,106.73,106.73,81231.0,101.1879,101.2827,101.1689,101.1689,81231.0
2017-10-09 10:45:00,106.74,106.81,106.74,106.78,23188.0,101.1784,101.2448,101.1784,101.2163,23188.0
2017-10-09 10:50:00,106.77,106.82,106.77,106.8,26142.0,101.2068,101.2542,101.2068,101.2353,26142.0
2017-10-09 10:55:00,106.8,106.9,106.8,106.85,120102.0,101.2353,101.3301,101.2353,101.2827,120102.0
2017-10-09 11:00:00,106.85,106.96,106.84,106.96,36836.0,101.2827,101.3869,101.2732,101.3869,36836.0
2017-10-09 11:05:00,106.97,107.05,106.92,107.05,125708.0,101.3964,101.4723,101.349,101.4723,125708.0
2017-10-09 11:10:00,107.05,107.06,106.96,107.03,54733.0,101.4723,101.4817,101.3869,101.4533,54733.0
2017-10-09 11:15:00,107.03,107.11,107.01,107.1,62007.0,101.4533,101.5291,101.4343,101.5197,62007.0
2017-10-09 11:20:00,107.09,107.13,107.07,107.12,38380.0,101.5102,101.5481,101.4912,101.5386,38380.0
2017-10-09 11:25:00,107.12,107.17,107.09,107.14,54626.0,101.5386,101.586,101.5102,101.5576,54626.0
2017-10-09 11:30:00,107.14,107.16,107.12,107.12,30475.0,101.5576,101.5765,101.5386,101.5386,30475.0
2017-10-09 11:35:00,107.12,107.14,107.1,107.14,26707.0,101.5386,101.5576,101.5197,101.5576,26707.0
2017-10-09 11:40:00,107.13,107.21,107.12,107.21,10945.0,101.5481,101.6239,101.5386,101.6239,10945.0
2017-10-09 11:45:00,107.21,107.33,107.21,107.31,23743.0,101.6239,101.7377,101.6239,101.7187,23743.0
2017-10-09 11:50:00,107.31,107.33,107.28,107.32,20895.0,101.7187,101.7377,101.6903,101.7282,20895.0
2017-10-09 11:55:00,107.32,107.37,107.27,107.37,32330.0,101.7282,101.7756,101.6808,101.7756,32330.0
2017-10-09 12:00:00,107.35,107.35,107.3,107.33,32199.0,101.7566,101.7566,101.7092,101.7377,32199.0
2017-10-09 12:05:00,107.33,107.42,107.32,107.41,55153.0,101.7377,101.823,101.7282,101.8135,55153.0
2017-10-09 12:10:00,107.43,107.5,107.42,107.47,25162.0,101.8325,101.8988,101.823,101.8704,25162.0
2017-10-09 12:15:00,107.47,107.52,107.46,107.46,23986.0,101.8704,101.9178,101.8609,101.8609,23986.0
2017-10-09 12:20:00,107.46,107.47,107.39,107.41,41574.0,101.8609,101.8704,101.7945,101.8135,41574.0
2017-10-09 12:25:00,107.4,107.42,107.35,107.37,28961.0,101.804,101.823,101.7566,101.7756,28961.0
2017-10-09 12:30:00,107.37,107.38,107.35,107.38,31491.0,101.7756,101.7851,101.7566,101.7851,31491.0
2017-10-09 12:35:00,107.36,107.39,107.35,107.39,25799.0,101.7661,101.7945,101.7566,101.7945,25799.0
2017-10-09 12:40:00,107.39,107.39,107.34,107.34,21265.0,101.7945,101.7945,101.7471,101.7471,21265.0
2017-10-09 12:45:00,107.35,107.39,107.33,107.34,18614.0,101.7566,101.7945,101.7377,101.7471,18614.0
2017-10-09 12:50:00,107.34,107.38,107.33,107.34,27009.0,101.7471,101.7851,101.7377,101.7471,27009.0
2017-10-09 12:55:00,107.34,107.38,107.33,107.37,25866.0,101.7471,101.7851,101.7377,101.7756,25866.0
2017-10-09 13:00:00,107.37,107.38,107.34,107.37,16649.0,101.7756,101.7851,101.7471,101.7756,16649.0
2017-10-09 13:05:00,107.37,107.37,107.33,107.35,13301.0,101.7756,101.7756,101.7377,101.7566,13301.0
2017-10-09 13:10:00,107.35,107.36,107.34,107.36,22373.0,101.7566,101.7661,101.7471,101.7661,22373.0
2017-10-09 13:15:00,107.36,107.36,107.32,107.33,16350.0,101.7661,101.7661,101.7282,101.7377,16350.0
2017-10-09 13:20:00,107.34,107.36,107.33,107.36,13953.0,101.7471,101.7661,101.7377,101.7661,13953.0
2017-10-09 13:25:00,107.36,107.54,107.35,107.53,72685.0,101.7661,101.9367,101.7566,101.9272,72685.0
2017-10-09 13:30:00,107.53,107.65,107.52,107.61,74131.0,101.9272,102.041,101.9178,102.0031,74131.0
2017-10-09 13:35:00,107.62,107.64,107.58,107.6,22279.0,102.0126,102.0315,101.9746,101.9936,22279.0
2017-10-09 13:40:00,107.6,107.61,107.58,107.59,16231.0,101.9936,102.0031,101.9746,101.9841,16231.0
2017-10-09 13:45:00,107.59,107.59,107.47,107.47,32132.0,101.9841,101.9841,101.8704,101.8704,32132.0
2017-10-09 13:50:00,107.47,107.55,107.47,107.54,16002.0,101.8704,101.9462,101.8704,101.9367,16002.0
2017-10-09 13:55:00,107.54,107.58,107.53,107.58,27679.0,101.9367,101.9746,101.9272,101.9746,27679.0
2017-10-09 14:00:00,107.58,107.59,107.54,107.59,19298.0,101.9746,101.9841,101.9367,101.9841,19298.0
2017-10-09 14:05:00,107.59,107.6,107.56,107.58,14100.0,101.9841,101.9936,101.9557,101.9746,14100.0
2017-10-09 14:10:00,107.59,107.59,107.55,107.58,15679.0,101.9841,101.9841,101.9462,101.9746,15679.0
2017-10-09 14:15:00,107.58,107.59,107.51,107.53,28589.0,101.9746,101.9841,101.9083,101.9272,28589.0
2017-10-09 14:20:00,107.54,107.6,107.53,107.6,20169.0,101.9367,101.9936,101.9272,101.9936,20169.0
2017-10-09 14:25:00,107.59,107.61,107.56,107.61,21748.0,101.9841,102.0031,101.9557,102.0031,21748.0
2017-10-09 14:30:00,107.61,107.62,107.54,107.55,25572.0,102.0031,102.0126,101.9367,101.9462,25572.0
2017-10-09 14:35:00,107.55,107.58,107.52,107.58,34215.0,101.9462,101.9746,101.9178,101.9746,34215.0
2017-10-09 14:40:00,107.58,107.62,107.55,107.6,23241.0,101.9746,102.0126,101.9462,101.9936,23241.0
2017-10-09 14:45:00,107.6,107.62,107.54,107.59,30561.0,101.9936,102.0126,101.9367,101.9841,30561.0
2017-10-09 14:50:00,107.58,107.62,107.55,107.57,24970.0,101.9746,102.0126,101.9462,101.9652,24970.0
2017-10-09 14:55:00,107.58,107.6,107.57,107.57,16367.0,101.9746,101.9936,101.9652,101.9652,16367.0
2017-10-09 15:00:00,107.57,107.57,107.45,107.45,55901.0,101.9652,101.9652,101.8514,101.8514,55901.0
2017-10-09 15:05:00,107.46,107.46,107.4,107.45,29435.0,101.8609,101.8609,101.804,101.8514,29435.0
2017-10-09 15:10:00,107.45,107.45,107.38,107.4,38302.0,101.8514,101.8514,101.7851,101.804,38302.0
2017-10-09 15:15:00,107.4,107.44,107.38,107.43,25993.0,101.804,101.8419,101.7851,101.8325,25993.0
2017-10-09 15:20:00,107.44,107.46,107.38,107.38,41257.0,101.8419,101.8609,101.7851,101.7851,41257.0
2017-10-09 15:25:00,107.39,107.43,107.38,107.43,43560.0,101.7945,101.8325,101.7851,101.8325,43560.0
2017-10-09 15:30:00,107.42,107.43,107.35,107.39,66650.0,101.823,101.8325,101.7566,101.7945,66650.0
2017-10-09 15:35:00,107.39,107.4,107.22,107.22,84984.0,101.7945,101.804,101.6334,101.6334,84984.0
2017-10-09 15:40:00,107.23,107.26,107.2,107.25,67515.0,101.6429,101.6713,101.6144,101.6618,67515.0
2017-10-09 15:45:00,107.25,107.26,107.17,107.2,82585.0,101.6618,101.6713,101.586,101.6144,82585.0
2017-10-09 15:50:00,107.2,107.22,107.09,107.15,156964.0,101.6144,101.6334,101.5102,101.567,156964.0
2017-10-09 15:55:00,107.15,107.17,107.0,107.01,407017.0,101.567,101.586,101.4249,101.4343,407017.0
2017-10-10 09:30:00,107.58,107.6,107.34,107.34,136721.0,101.9746,101.9936,101.7471,101.7471,136721.0
2017-10-10 09:35:00,107.36,107.47,107.3,107.45,64239.0,101.7661,101.8704,101.7092,101.8514,64239.0
2017-10-10 09:40:00,107.46,107.51,107.35,107.38,89600.0,101.8609,101.9083,101.7566,101.7851,89600.0
2017-10-10 09:45:00,107.39,107.47,107.32,107.37,77626.0,101.7945,101.8704,101.7282,101.7756,77626.0
2017-10-10 09:50:00,107.37,107.37,107.17,107.18,92798.0,101.7756,101.7756,101.586,101.5955,92798.0
2017-10-10 09:55:00,107.18,107.18,107.09,107.11,73999.0,101.5955,101.5955,101.5102,101.5291,73999.0
2017-10-10 10:00:00,107.11,107.28,107.11,107.25,32213.0,101.5291,101.6903,101.5291,101.6618,32213.0
2017-10-10 10:05:00,107.24,107.32,107.18,107.2,63184.0,101.6524,101.7282,101.5955,101.6144,63184.0
2017-10-10 10:10:00,107.19,107.22,107.12,107.18,39795.0,101.605,101.6334,101.5386,101.5955,39795.0
2017-10-10 10:15:00,107.17,107.2,107.08,107.1,45864.0,101.586,101.6144,101.5007,101.5197,45864.0
2017-10-10 10:20:00,107.09,107.15,107.01,107.11,44374.0,101.5102,101.567,101.4343,101.5291,44374.0
2017-10-10 10:25:00,107.1,107.25,107.07,107.24,73924.0,101.5197,101.6618,101.4912,101.6524,73924.0
2017-10-10 10:30:00,107.24,107.27,107.09,107.26,64206.0,101.6524,101.6808,101.5102,101.6713,64206.0
2017-10-10 10:35:00,107.26,107.32,107.24,107.3,49047.0,101.6713,101.7282,101.6524,101.7092,49047.0
2017-10-10 10:40:00,107.3,107.35,107.26,107.34,36312.0,101.7092,101.7566,101.6713,101.7471,36312.0
2017-10-10 10:45:00,107.34,107.34,107.28,107.33,29553.0,101.7471,101.7471,101.6903,101.7377,29553.0
2017-10-10 10:50:00,107.34,107.36,107.32,107.34,34848.0,101.7471,101.7661,101.7282,101.7471,34848.0
2017-10-10 10:55:00,107.34,107.42,107.33,107.42,38759.0,101.7471,101.823,101.7377,101.823,38759.0
2017-10-10 11:00:00,107.42,107.46,107.39,107.41,46800.0,101.823,101.8609,101.7945,101.8135,46800.0
2017-10-10 11:05:00,107.41,107.41,107.29,107.32,40677.0,101.8135,101.8135,101.6998,101.7282,40677.0
2017-10-10 11:10:00,107.32,107.37,107.3,107.33,22218.0,101.7282,101.7756,101.7092,101.7377,22218.0
2017-10-10 11:15:00,107.33,107.44,107.3,107.43,25136.0,101.7377,101.8419,101.7092,101.8325,25136.0
2017-10-10 11:20:00,107.43,107.43,107.27,107.29,39804.0,101.8325,101.8325,101.6808,101.6998,39804.0
2017-10-10 11:25:00,107.29,107.33,107.21,107.3,35702.0,101.6998,101.7377,101.6239,101.7092,35702.0
2017-10-10 11:30:00,107.3,107.31,107.25,107.28,16817.0,101.7092,101.7187,101.6618,101.6903,16817.0
2017-10-10 11:35:00,107.28,107.28,107.19,107.22,17404.0,101.6903,101.6903,101.605,101.6334,17404.0
2017-10-10 11:40:00,107.22,107.22,107.16,107.19,16947.0,101.6334,101.6334,101.5765,101.605,16947.0
2017-10-10 11:45:00,107.19,107.19,107.12,107.14,20837.0,101.605,101.605,101.5386,101.5576,20837.0
2017-10-10 11:50:00,107.15,107.22,107.14,107.15,33169.0,101.567,101.6334,101.5576,101.567,33169.0
2017-10-10 11:55:00,107.15,107.15,106.95,107.01,63996.0,101.567,101.567,101.3775,101.4343,63996.0
2017-10-10 12:00:00,107.0,107.01,106.9,106.95,22589.0,101.4249,101.4343,101.3301,101.3775,22589.0
2017-10-10 12:05:00,106.96,107.0,106.82,106.87,44262.0,101.3869,101.4249,101.2542,101.3016,44262.0
2017-10-10 12:10:00,106.87,106.96,106.83,106.93,25142.0,101.3016,101.3869,101.2637,101.3585,25142.0
2017-10-10 12:15:00,106.94,106.99,106.89,106.89,27153.0,101.368,101.4154,101.3206,101.3206,27153.0
2017-10-10 12:20:00,106.9,106.99,106.88,106.99,24887.0,101.3301,101.4154,101.3111,101.4154,24887.0
2017-10-10 12:25:00,106.99,106.99,106.93,106.97,14502.0,101.4154,101.4154,101.3585,101.3964,14502.0
2017-10-10 12:30:00,106.97,107.02,106.96,106.98,22450.0,101.3964,101.4438,101.3869,101.4059,22450.0
2017-10-10 12:35:00,106.98,107.01,106.97,106.97,13622.0,101.4059,101.4343,101.3964,101.3964,13622.0
2017-10-10 12:40:00,106.98,107.03,106.98,107.03,39764.0,101.4059,101.4533,101.4059,101.4533,39764.0
2017-10-10 12:45:00,107.03,107.05,106.99,107.01,34323.0,101.4533,101.4723,101.4154,101.4343,34323.0
2017-10-10 12:50:00,107.02,107.06,106.99,106.99,17934.0,101.4438,101.4817,101.4154,101.4154,17934.0
2017-10-10 12:55:00,106.99,107.04,106.98,107.01,16949.0,101.4154,101.4628,101.4059,101.4343,16949.0
2017-10-10 13:00:00,107.01,107.06,107.0,107.04,10490.0,101.4343,101.4817,101.4249,101.4628,10490.0
2017-10-10 13:05:00,107.05,107.05,107.01,107.05,13209.0,101.4723,101.4723,101.4343,101.4723,13209.0
2017-10-10 13:10:00,107.06,107.16,107.05,107.16,25295.0,101.4817,101.5765,101.4723,101.5765,25295.0
2017-10-10 13:15:00,107.16,107.19,107.12,107.12,28340.0,101.5765,101.605,101.5386,101.5386,28340.0
2017-10-10 13:20:00,107.11,107.13,107.09,107.11,16738.0,101.5291,101.5481,101.5102,101.5291,16738.0
2017-10-10 13:25:00,107.09,107.14,107.08,107.14,18654.0,101.5102,101.5576,101.5007,101.5576,18654.0
2017-10-10 13:30:00,107.13,107.17,107.1,107.13,28748.0,101.5481,101.586,101.5197,101.5481,28748.0
2017-10-10 13:35:00,107.13,107.16,107.07,107.15,20279.0,101.5481,101.5765,101.4912,101.567,20279.0
2017-10-10 13:40:00,107.15,107.19,107.11,107.12,20671.0,101.567,101.605,101.5291,101.5386,20671.0
2017-10-10 13:45:00,107.12,107.16,107.12,107.14,17037.0,101.5386,101.5765,101.5386,101.5576,17037.0
2017-10-10 13:50:00,107.14,107.15,107.11,107.15,16824.0,101.5576,101.567,101.5291,101.567,16824.0
2017-10-10 13:55:00,107.15,107.17,107.12,107.14,20898.0,101.567,101.586,101.5386,101.5576,20898.0
2017-10-10 14:00:00,107.13,107.18,107.13,107.16,13661.0,101.5481,101.5955,101.5481,101.5765,13661.0
2017-10-10 14:05:00,107.16,107.17,107.07,107.09,40842.0,101.5765,101.586,101.4912,101.5102,40842.0
2017-10-10 14:10:00,107.09,107.1,107.05,107.08,29690.0,101.5102,101.5197,101.4723,101.5007,29690.0
2017-10-10 14:15:00,107.09,107.11,107.05,107.06,23812.0,101.5102,101.5291,101.4723,101.4817,23812.0
2017-10-10 14:20:00,107.06,107.1,107.05,107.09,22093.0,101.4817,101.5197,101.4723,101.5102,22093.0
2017-10-10 14:25:00,107.09,107.12,107.06,107.08,33765.0,101.5102,101.5386,101.4817,101.5007,33765.0
2017-10-10 14:30:00,107.08,107.11,107.07,107.09,25928.0,101.5007,101.5291,101.4912,101.5102,25928.0
2017-10-10 14:35:00,107.09,107.1,107.01,107.04,35902.0,101.5102,101.5197,101.4343,101.4628,35902.0
2017-10-10 14:40:00,107.05,107.08,107.03,107.05,25440.0,101.4723,101.5007,101.4533,101.4723,25440.0
2017-10-10 14:45:00,107.05,107.09,107.04,107.09,22581.0,101.4723,101.5102,101.4628,101.5102,22581.0
2017-10-10 14:50:00,107.09,107.11,107.07,107.1,25170.0,101.5102,101.5291,101.4912,101.5197,25170.0
2017-10-10 14:55:00,107.1,107.11,107.05,107.1,37382.0,101.5197,101.5291,101.4723,101.5197,37382.0
2017-10-10 15:00:00,107.11,107.15,107.11,107.13,36096.0,101.5291,101.567,101.5291,101.5481,36096.0
2017-10-10 15:05:00,107.12,107.15,107.11,107.12,37420.0,101.5386,101.567,101.5291,101.5386,37420.0
2017-10-10 15:10:00,107.12,107.17,107.12,107.16,37406.0,101.5386,101.586,101.5386,101.5765,37406.0
2017-10-10 15:15:00,107.17,107.23,107.15,107.23,48436.0,101.586,101.6429,101.567,101.6429,48436.0
2017-10-10 15:20:00,107.23,107.26,107.2,107.26,33857.0,101.6429,101.6713,101.6144,101.6713,33857.0
2017-10-10 15:25:00,107.27,107.27,107.2,107.21,38641.0,101.6808,101.6808,101.6144,101.6239,38641.0
2017-10-10 15:30:00,107.21,107.29,107.2,107.28,54900.0,101.6239,101.6998,101.6144,101.6903,54900.0
2017-10-10 15:35:00,107.28,107.3,107.25,107.25,48648.0,101.6903,101.7092,101.6618,101.6618,48648.0
2017-10-10 15:40:00,107.25,107.27,107.19,107.24,50185.0,101.6618,101.6808,101.605,101.6524,50185.0
2017-10-10 15:45:00,107.24,107.33,107.23,107.26,92679.0,101.6524,101.7377,101.6429,101.6713,92679.0
2017-10-10 15:50:00,107.26,107.33,107.19,107.19,109044.0,101.6713,101.7377,101.605,101.605,109044.0
2017-10-10 15:55:00,107.2,107.34,107.19,107.34,177321.0,101.6144,101.7471,101.605,101.7471,177321.0
2017-10-11 09:30:00,107.7,107.92,107.6,107.74,145413.0,102.0884,102.2969,101.9936,102.1263,145413.0
2017-10-11 09:35:00,107.74,108.05,107.74,108.02,114877.0,102.1263,102.4202,102.1263,102.3917,114877.0
2017-10-11 09:40:00,108.02,108.18,107.97,108.04,90379.0,102.3917,102.5434,102.3443,102.4107,90379.0
2017-10-11 09:45:00,108.06,108.13,108.01,108.05,38657.0,102.4296,102.496,102.3822,102.4202,38657.0
2017-10-11 09:50:00,108.05,108.15,107.97,108.0,59038.0,102.4202,102.5149,102.3443,102.3728,59038.0
2017-10-11 09:55:00,108.0,108.15,107.98,108.12,56749.0,102.3728,102.5149,102.3538,102.4865,56749.0
2017-10-11 10:00:00,108.13,108.37,108.12,108.35,54335.0,102.496,102.7235,102.4865,102.7045,54335.0
2017-10-11 10:05:00,108.35,108.49,108.33,108.48,105257.0,102.7045,102.8372,102.6856,102.8278,105257.0
2017-10-11 10:10:00,108.49,108.56,108.46,108.53,109572.0,102.8372,102.9036,102.8088,102.8751,109572.0
2017-10-11 10:15:00,108.52,108.53,108.38,108.4,66745.0,102.8657,102.8751,102.733,102.7519,66745.0
2017-10-11 10:20:00,108.42,108.5,108.4,108.47,29167.0,102.7709,102.8467,102.7519,102.8183,29167.0
2017-10-11 10:25:00,108.47,108.55,108.45,108.47,57815.0,102.8183,102.8941,102.7993,102.8183,57815.0
2017-10-11 10:30:00,108.47,108.51,108.38,108.45,86853.0,102.8183,102.8562,102.733,102.7993,86853.0
2017-10-11 10:35:00,108.45,108.52,108.44,108.45,58669.0,102.7993,102.8657,102.7898,102.7993,58669.0
2017-10-11 10:40:00,108.44,108.52,108.43,108.49,75869.0,102.7898,102.8657,102.7804,102.8372,75869.0
2017-10-11 10:45:00,108.49,108.59,108.49,108.49,75866.0,102.8372,102.932,102.8372,102.8372,75866.0
2017-10-11 10:50:00,108.49,108.49,108.38,108.41,41907.0,102.8372,102.8372,102.733,102.7614,41907.0
2017-10-11 10:55:00,108.4,108.42,108.33,108.35,31880.0,102.7519,102.7709,102.6856,102.7045,31880.0
2017-10-11 11:00:00,108.36,108.41,108.32,108.41,39116.0,102.714,102.7614,102.6761,102.7614,39116.0
2017-10-11 11:05:00,108.42,108.44,108.36,108.4,23845.0,102.7709,102.7898,102.714,102.7519,23845.0
2017-10-11 11:10:00,108.4,108.44,108.36,108.4,30330.0,102.7519,102.7898,102.714,102.7519,30330.0
2017-10-11 11:15:00,108.4,108.41,108.28,108.29,32286.0,102.7519,102.7614,102.6382,102.6477,32286.0
2017-10-11 11:20:00,108.3,108.39,108.28,108.37,29961.0,102.6571,102.7424,102.6382,102.7235,29961.0
2017-10-11 11:25:00,108.36,108.37,108.21,108.25,77488.0,102.714,102.7235,102.5718,102.6097,77488.0
2017-10-11 11:30:00,108.24,108.25,108.22,108.24,47619.0,102.6003,102.6097,102.5813,102.6003,47619.0
2017-10-11 11:35:00,108.25,108.32,108.22,108.3,49522.0,102.6097,102.6761,102.5813,102.6571,49522.0
2017-10-11 11:40:00,108.29,108.29,108.2,108.2,29970.0,102.6477,102.6477,102.5623,102.5623,29970.0
2017-10-11 11:45:00,108.2,108.22,108.13,108.19,29892.0,102.5623,102.5813,102.496,102.5529,29892.0
2017-10-11 11:50:00,108.19,108.21,108.18,108.19,20721.0,102.5529,102.5718,102.5434,102.5529,20721.0
2017-10-11 11:55:00,108.2,108.21,108.12,108.15,22088.0,102.5623,102.5718,102.4865,102.5149,22088.0
2017-10-11 12:00:00,108.15,108.27,108.13,108.27,190746.0,102.5149,102.6287,102.496,102.6287,190746.0
2017-10-11 12:05:00,108.27,108.41,108.24,108.4,88690.0,102.6287,102.7614,102.6003,102.7519,88690.0
2017-10-11 12:10:00,108.4,108.41,108.36,108.41,58946.0,102.7519,102.7614,102.714,102.7614,58946.0
2017-10-11 12:15:00,108.4,108.43,108.35,108.41,38151.0,102.7519,102.7804,102.7045,102.7614,38151.0
2017-10-11 12:20:00,108.41,108.45,108.38,108.44,37335.0,102.7614,102.7993,102.733,102.7898,37335.0
2017-10-11 12:25:00,108.44,108.45,108.4,108.42,43660.0,102.7898,102.7993,102.7519,102.7709,43660.0
2017-10-11 12:30:00,108.41,108.43,108.37,108.39,31525.0,102.7614,102.7804,102.7235,102.7424,31525.0
2017-10-11 12:35:00,108.39,108.4,108.37,108.39,32183.0,102.7424,102.7519,102.7235,102.7424,32183.0
2017-10-11 12:40:00,108.39,108.44,108.36,108.37,30999.0,102.7424,102.7898,102.714,102.7235,30999.0
2017-10-11 12:45:00,108.37,108.41,108.37,108.4,28229.0,102.7235,102.7614,102.7235,102.7519,28229.0
2017-10-11 12:50:00,108.4,108.45,108.39,108.4,30087.0,102.7519,102.7993,102.7424,102.7519,30087.0
2017-10-11 12:55:00,108.4,108.44,108.39,108.42,24553.0,102.7519,102.7898,102.7424,102.7709,24553.0
2017-10-11 13:00:00,108.42,108.45,108.4,108.45,28722.0,102.7709,102.7993,102.7519,102.7993,28722.0
2017-10-11 13:05:00,108.45,108.47,108.41,108.46,20733.0,102.7993,102.8183,102.7614,102.8088,20733.0
2017-10-11 13:10:00,108.46,108.48,108.45,108.46,29293.0,102.8088,102.8278,102.7993,102.8088,29293.0
2017-10-11 13:15:00,108.46,108.47,108.41,108.42,29494.0,102.8088,102.8183,102.7614,102.7709,29494.0
2017-10-11 13:20:00,108.42,108.43,108.38,108.41,28865.0,102.7709,102.7804,102.733,102.7614,28865.0
2017-10-11 13:25:00,108.4,108.41,108.33,108.34,20795.0,102.7519,102.7614,102.6856,102.695,20795.0
2017-10-11 13:30:00,108.34,108.38,108.33,108.37,19026.0,102.695,102.733,102.6856,102.7235,19026.0
2017-10-11 13:35:00,108.37,108.4,108.35,108.38,15426.0,102.7235,102.7519,102.7045,102.733,15426.0
2017-10-11 13:40:00,108.39,108.4,108.35,108.38,30418.0,102.7424,102.7519,102.7045,102.733,30418.0
2017-10-11 13:45:00,108.38,108.41,108.37,108.4,30006.0,102.733,102.7614,102.7235,102.7519,30006.0
2017-10-11 13:50:00,108.4,108.45,108.38,108.4,30453.0,102.7519,102.7993,102.733,102.7519,30453.0
2017-10-11 13:55:00,108.4,108.42,108.33,108.33,39447.0,102.7519,102.7709,102.6856,102.6856,39447.0
2017-10-11 14:00:00,108.33,108.34,108.27,108.34,33898.0,102.6856,102.695,102.6287,102.695,33898.0
2017-10-11 14:05:00,108.35,108.39,108.31,108.34,33279.0,102.7045,102.7424,102.6666,102.695,33279.0
2017-10-11 14:10:00,108.34,108.39,108.32,108.36,44944.0,102.695,102.7424,102.6761,102.714,44944.0
2017-10-11 14:15:00,108.36,108.4,108.32,108.36,37630.0,102.714,102.7519,102.6761,102.714,37630.0
2017-10-11 14:20:00,108.36,108.39,108.31,108.34,45515.0,102.714,102.7424,102.6666,102.695,45515.0
2017-10-11 14:25:00,108.34,108.43,108.34,108.41,70319.0,102.695,102.7804,102.695,102.7614,70319.0
2017-10-11 14:30:00,108.41,108.42,108.34,108.37,23194.0,102.7614,102.7709,102.695,102.7235,23194.0
2017-10-11 14:35:00,108.38,108.4,108.37,108.38,17417.0,102.733,102.7519,102.7235,102.733,17417.0
2017-10-11 14:40:00,108.38,108.41,108.35,108.39,37965.0,102.733,102.7614,102.7045,102.7424,37965.0
2017-10-11 14:45:00,108.4,108.45,108.37,108.38,90064.0,102.7519,102.7993,102.7235,102.733,90064.0
2017-10-11 14:50:00,108.37,108.49,108.35,108.4,85637.0,102.7235,102.8372,102.7045,102.7519,85637.0
2017-10-11 14:55:00,108.4,108.41,108.37,108.38,39194.0,102.7519,102.7614,102.7235,102.733,39194.0
2017-10-11 15:00:00,108.38,108.42,108.37,108.39,49773.0,102.733,102.7709,102.7235,102.7424,49773.0
2017-10-11 15:05:00,108.39,108.44,108.38,108.39,32321.0,102.7424,102.7898,102.733,102.7424,32321.0
2017-10-11 15:10:00,108.39,108.41,108.37,108.39,31215.0,102.7424,102.7614,102.7235,102.7424,31215.0
2017-10-11 15:15:00,108.4,108.41,108.39,108.41,29380.0,102.7519,102.7614,102.7424,102.7614,29380.0
2017-10-11 15:20:00,108.41,108.46,108.39,108.43,97381.0,102.7614,102.8088,102.7424,102.7804,97381.0
2017-10-11 15:25:00,108.43,108.44,108.4,108.42,36207.0,102.7804,102.7898,102.7519,102.7709,36207.0
2017-10-11 15:30:00,108.42,108.47,108.41,108.45,64410.0,102.7709,102.8183,102.7614,102.7993,64410.0
2017-10-11 15:35:00,108.45,108.46,108.41,108.45,42030.0,102.7993,102.8088,102.7614,102.7993,42030.0
2017-10-11 15:40:00,108.44,108.47,108.43,108.47,62341.0,102.7898,102.8183,102.7804,102.8183,62341.0
2017-10-11 15:45:00,108.47,108.48,108.37,108.37,71069.0,102.8183,102.8278,102.7235,102.7235,71069.0
2017-10-11 15:50:00,108.37,108.42,108.33,108.35,151257.0,102.7235,102.7709,102.6856,102.7045,151257.0
2017-10-11 15:55:00,108.35,108.5,108.34,108.44,320248.0,102.7045,102.8467,102.695,102.7898,320248.0
2017-10-12 09:30:00,108.5,108.65,108.33,108.41,262812.0,102.8467,102.9889,102.6856,102.7614,262812.0
2017-10-12 09:35:00,108.39,108.43,108.23,108.27,86960.0,102.7424,102.7804,102.5908,102.6287,86960.0
2017-10-12 09:40:00,108.27,108.33,108.2,108.27,80140.0,102.6287,102.6856,102.5623,102.6287,80140.0
2017-10-12 09:45:00,108.27,108.55,108.25,108.46,89376.0,102.6287,102.8941,102.6097,102.8088,89376.0
2017-10-12 09:50:00,108.45,108.56,108.4,108.52,54016.0,102.7993,102.9036,102.7519,102.8657,54016.0
2017-10-12 09:55:00,108.54,108.58,108.44,108.48,100181.0,102.8846,102.9225,102.7898,102.8278,100181.0
2017-10-12 10:00:00,108.48,108.71,108.41,108.56,129008.0,102.8278,103.0458,102.7614,102.9036,129008.0
2017-10-12 10:05:00,108.55,108.67,108.49,108.67,108044.0,102.8941,103.0079,102.8372,103.0079,108044.0
2017-10-12 10:10:00,108.67,108.71,108.55,108.58,102510.0,103.0079,103.0458,102.8941,102.9225,102510.0
2017-10-12 10:15:00,108.57,108.63,108.55,108.61,96609.0,102.9131,102.9699,102.8941,102.951,96609.0
2017-10-12 10:20:00,108.61,108.67,108.5,108.57,75129.0,102.951,103.0079,102.8467,102.9131,75129.0
2017-10-12 10:25:00,108.58,108.58,108.37,108.4,89891.0,102.9225,102.9225,102.7235,102.7519,89891.0
2017-10-12 10:30:00,108.42,108.58,108.41,108.58,131234.0,102.7709,102.9225,102.7614,102.9225,131234.0
2017-10-12 10:35:00,108.58,108.68,108.47,108.56,70270.0,102.9225,103.0173,102.8183,102.9036,70270.0
2017-10-12 10:40:00,108.55,108.61,108.55,108.59,25635.0,102.8941,102.951,102.8941,102.932,25635.0
2017-10-12 10:45:00,108.59,108.61,108.5,108.5,99470.0,102.932,102.951,102.8467,102.8467,99470.0
2017-10-12 10:50:00,108.51,108.54,108.39,108.4,79241.0,102.8562,102.8846,102.7424,102.7519,79241.0
2017-10-12 10:55:00,108.39,108.48,108.36,108.47,39507.0,102.7424,102.8278,102.714,102.8183,39507.0
2017-10-12 11:00:00,108.48,108.5,108.41,108.45,25889.0,102.8278,102.8467,102.7614,102.7993,25889.0
2017-10-12 11:05:00,108.44,108.59,108.44,108.59,37319.0,102.7898,102.932,102.7898,102.932,37319.0
2017-10-12 11:10:00,108.57,108.61,108.47,108.47,47407.0,102.9131,102.951,102.8183,102.8183,47407.0
2017-10-12 11:15:00,108.48,108.48,108.38,108.4,42495.0,102.8278,102.8278,102.733,102.7519,42495.0
2017-10-12 11:20:00,108.4,108.41,108.37,108.4,39677.0,102.7519,102.7614,102.7235,102.7519,39677.0
2017-10-12 11:25:00,108.4,108.42,108.38,108.42,28226.0,102.7519,102.7709,102.733,102.7709,28226.0
2017-10-12 11:30:00,108.42,108.47,108.37,108.41,50890.0,102.7709,102.8183,102.7235,102.7614,50890.0
2017-10-12 11:35:00,108.42,108.49,108.41,108.44,26843.0,102.7709,102.8372,102.7614,102.7898,26843.0
2017-10-12 11:40:00,108.43,108.45,108.4,108.42,50767.0,102.7804,102.7993,102.7519,102.7709,50767.0
2017-10-12 11:45:00,108.43,108.47,108.42,108.47,34138.0,102.7804,102.8183,102.7709,102.8183,34138.0
2017-10-12 11:50:00,108.47,108.56,108.47,108.52,52808.0,102.8183,102.9036,102.8183,102.8657,52808.0
2017-10-12 11:55:00,108.52,108.54,108.46,108.5,102869.0,102.8657,102.8846,102.8088,102.8467,102869.0
2017-10-12 12:00:00,108.51,108.58,108.48,108.5,54339.0,102.8562,102.9225,102.8278,102.8467,54339.0
2017-10-12 12:05:00,108.5,108.51,108.43,108.44,72856.0,102.8467,102.8562,102.7804,102.7898,72856.0
2017-10-12 12:10:00,108.44,108.58,108.43,108.57,43328.0,102.7898,102.9225,102.7804,102.9131,43328.0
2017-10-12 12:15:00,108.57,108.57,108.47,108.48,43683.0,102.9131,102.9131,102.8183,102.8278,43683.0
2017-10-12 12:20:00,108.48,108.52,108.45,108.51,30481.0,102.8278,102.8657,102.7993,102.8562,30481.0
2017-10-12 12:25:00,108.51,108.51,108.41,108.42,45409.0,102.8562,102.8562,102.7614,102.7709,45409.0
2017-10-12 12:30:00,108.41,108.43,108.37,108.41,33887.0,102.7614,102.7804,102.7235,102.7614,33887.0
2017-10-12 12:35:00,108.4,108.4,108.3,108.33,34921.0,102.7519,102.7519,102.6571,102.6856,34921.0
2017-10-12 12:40:00,108.33,108.35,108.3,108.32,31830.0,102.6856,102.7045,102.6571,102.6761,31830.0
2017-10-12 12:45:00,108.33,108.34,108.29,108.32,31300.0,102.6856,102.695,102.6477,102.6761,31300.0
2017-10-12 12:50:00,108.33,108.33,108.23,108.23,45105.0,102.6856,102.6856,102.5908,102.5908,45105.0
2017-10-12 12:55:00,108.23,108.31,108.23,108.24,50108.0,102.5908,102.6666,102.5908,102.6003,50108.0
2017-10-12 13:00:00,108.23,108.26,108.21,108.22,52456.0,102.5908,102.6192,102.5718,102.5813,52456.0
2017-10-12 13:05:00,108.22,108.23,108.18,108.19,42999.0,102.5813,102.5908,102.5434,102.5529,42999.0
2017-10-12 13:10:00,108.2,108.23,108.17,108.2,36880.0,102.5623,102.5908,102.5339,102.5623,36880.0
2017-10-12 13:15:00,108.2,108.26,108.2,108.2,39045.0,102.5623,102.6192,102.5623,102.5623,39045.0
2017-10-12 13:20:00,108.2,108.25,108.2,108.25,30400.0,102.5623,102.6097,102.5623,102.6097,30400.0
2017-10-12 13:25:00,108.25,108.25,108.17,108.22,41917.0,102.6097,102.6097,102.5339,102.5813,41917.0
2017-10-12 13:30:00,108.23,108.25,108.22,108.25,31156.0,102.5908,102.6097,102.5813,102.6097,31156.0
2017-10-12 13:35:00,108.25,108.26,108.23,108.25,42606.0,102.6097,102.6192,102.5908,102.6097,42606.0
2017-10-12 13:40:00,108.25,108.33,108.23,108.3,52101.0,102.6097,102.6856,102.5908,102.6571,52101.0
2017-10-12 13:45:00,108.3,108.34,108.29,108.34,28464.0,102.6571,102.695,102.6477,102.695,28464.0
2017-10-12 13:50:00,108.34,108.35,108.32,108.34,35366.0,102.695,102.7045,102.6761,102.695,35366.0
2017-10-12 13:55:00,108.35,108.35,108.32,108.32,28905.0,102.7045,102.7045,102.6761,102.6761,28905.0
2017-10-12 14:00:00,108.32,108.33,108.25,108.26,45711.0,102.6761,102.6856,102.6097,102.6192,45711.0
2017-10-12 14:05:00,108.26,108.29,108.24,108.26,38387.0,102.6192,102.6477,102.6003,102.6192,38387.0
2017-10-12 14:10:00,108.26,108.33,108.25,108.32,30321.0,102.6192,102.6856,102.6097,102.6761,30321.0
2017-10-12 14:15:00,108.32,108.36,108.32,108.34,26712.0,102.6761,102.714,102.6761,102.695,26712.0
2017-10-12 14:20:00,108.34,108.36,108.3,108.33,48899.0,102.695,102.714,102.6571,102.6856,48899.0
2017-10-12 14:25:00,108.33,108.39,108.32,108.34,46120.0,102.6856,102.7424,102.6761,102.695,46120.0
2017-10-12 14:30:00,108.35,108.38,108.35,108.37,30064.0,102.7045,102.733,102.7045,102.7235,30064.0
2017-10-12 14:35:00,108.38,108.41,108.37,108.41,36503.0,102.733,102.7614,102.7235,102.7614,36503.0
2017-10-12 14:40:00,108.41,108.43,108.4,108.42,34638.0,102.7614,102.7804,102.7519,102.7709,34638.0
2017-10-12 14:45:00,108.42,108.42,108.32,108.33,53777.0,102.7709,102.7709,102.6761,102.6856,53777.0
2017-10-12 14:50:00,108.33,108.33,108.18,108.19,61228.0,102.6856,102.6856,102.5434,102.5529,61228.0
2017-10-12 14:55:00,108.18,108.27,108.18,108.27,56766.0,102.5434,102.6287,102.5434,102.6287,56766.0
2017-10-12 15:00:00,108.26,108.3,108.24,108.27,54722.0,102.6192,102.6571,102.6003,102.6287,54722.0
2017-10-12 15:05:00,108.27,108.32,108.25,108.31,46087.0,102.6287,102.6761,102.6097,102.6666,46087.0
2017-10-12 15:10:00,108.31,108.33,108.29,108.32,50178.0,102.6666,102.6856,102.6477,102.6761,50178.0
2017-10-12 15:15:00,108.31,108.33,108.26,108.32,72857.0,102.6666,102.6856,102.6192,102.6761,72857.0
2017-10-12 15:20:00,108.32,108.37,108.29,108.34,44059.0,102.6761,102.7235,102.6477,102.695,44059.0
2017-10-12 15:25:00,108.34,108.35,108.25,108.28,44679.0,102.695,102.7045,102.6097,102.6382,44679.0
2017-10-12 15:30:00,108.29,108.29,108.22,108.23,51837.0,102.6477,102.6477,102.5813,102.5908,51837.0
2017-10-12 15:35:00,108.23,108.25,108.1,108.11,76462.0,102.5908,102.6097,102.4676,102.477,76462.0
2017-10-12 15:40:00,108.12,108.16,108.07,108.14,106212.0,102.4865,102.5244,102.4391,102.5055,106212.0
2017-10-12 15:45:00,108.13,108.15,108.03,108.04,108548.0,102.496,102.5149,102.4012,102.4107,108548.0
2017-10-12 15:50:00,108.04,108.05,107.9,107.94,219079.0,102.4107,102.4202,102.278,102.3159,219079.0
2017-10-12 15:55:00,107.93,108.18,107.93,108.1,424478.0,102.3064,102.5434,102.3064,102.4676,424478.0
2017-10-13 09:30:00,108.5,108.87,108.44,108.87,187714.0,102.8467,103.1974,102.7898,103.1974,187714.0
2017-10-13 09:35:00,108.84,108.95,108.71,108.86,113948.0,103.169,103.2733,103.0458,103.188,113948.0
2017-10-13 09:40:00,108.88,108.96,108.68,108.94,63658.0,103.2069,103.2827,103.0173,103.2638,63658.0
2017-10-13 09:45:00,108.92,109.21,108.92,109.2,102994.0,103.2448,103.5197,103.2448,103.5102,102994.0
2017-10-13 09:50:00,109.2,109.26,109.15,109.17,66625.0,103.5102,103.5671,103.4628,103.4818,66625.0
2017-10-13 09:55:00,109.17,109.19,108.98,109.06,77038.0,103.4818,103.5008,103.3017,103.3775,77038.0
2017-10-13 10:00:00,109.06,109.08,108.93,108.98,48640.0,103.3775,103.3965,103.2543,103.3017,48640.0
2017-10-13 10:05:00,108.98,109.01,108.89,108.99,59191.0,103.3017,103.3301,103.2164,103.3112,59191.0
2017-10-13 10:10:00,109.0,109.01,108.88,108.95,75942.0,103.3207,103.3301,103.2069,103.2733,75942.0
2017-10-13 10:15:00,108.95,108.98,108.78,108.83,81533.0,103.2733,103.3017,103.1121,103.1595,81533.0
2017-10-13 10:20:00,108.85,108.96,108.82,108.85,46001.0,103.1785,103.2827,103.15,103.1785,46001.0
2017-10-13 10:25:00,108.86,108.93,108.85,108.92,35304.0,103.188,103.2543,103.1785,103.2448,35304.0
2017-10-13 10:30:00,108.91,108.97,108.84,108.96,48102.0,103.2353,103.2922,103.169,103.2827,48102.0
2017-10-13 10:35:00,108.98,108.99,108.9,108.91,52260.0,103.3017,103.3112,103.2259,103.2353,52260.0
2017-10-13 10:40:00,108.91,108.92,108.69,108.75,53217.0,103.2353,103.2448,103.0268,103.0837,53217.0
2017-10-13 10:45:00,108.75,108.85,108.74,108.82,41701.0,103.0837,103.1785,103.0742,103.15,41701.0
2017-10-13 10:50:00,108.8,108.81,108.58,108.64,67938.0,103.1311,103.1406,102.9225,102.9794,67938.0
2017-10-13 10:55:00,108.64,108.71,108.62,108.67,34613.0,102.9794,103.0458,102.9605,103.0079,34613.0
2017-10-13 11:00:00,108.67,108.71,108.59,108.6,37286.0,103.0079,103.0458,102.932,102.9415,37286.0
2017-10-13 11:05:00,108.6,108.6,108.5,108.5,33657.0,102.9415,102.9415,102.8467,102.8467,33657.0
2017-10-13 11:10:00,108.5,108.56,108.45,108.49,42139.0,102.8467,102.9036,102.7993,102.8372,42139.0
2017-10-13 11:15:00,108.5,108.58,108.49,108.56,52806.0,102.8467,102.9225,102.8372,102.9036,52806.0
2017-10-13 11:20:00,108.56,108.56,108.4,108.52,52670.0,102.9036,102.9036,102.7519,102.8657,52670.0
2017-10-13 11:25:00,108.51,108.57,108.48,108.56,41625.0,102.8562,102.9131,102.8278,102.9036,41625.0
2017-10-13 11:30:00,108.59,108.63,108.52,108.61,35244.0,102.932,102.9699,102.8657,102.951,35244.0
2017-10-13 11:35:00,108.61,108.69,108.57,108.69,49266.0,102.951,103.0268,102.9131,103.0268,49266.0
2017-10-13 11:40:00,108.69,108.7,108.64,108.67,26869.0,103.0268,103.0363,102.9794,103.0079,26869.0
2017-10-13 11:45:00,108.68,108.73,108.67,108.7,25633.0,103.0173,103.0647,103.0079,103.0363,25633.0
2017-10-13 11:50:00,108.7,108.76,108.67,108.76,17621.0,103.0363,103.0932,103.0079,103.0932,17621.0
2017-10-13 11:55:00,108.77,108.84,108.74,108.81,48181.0,103.1026,103.169,103.0742,103.1406,48181.0
2017-10-13 12:00:00,108.83,108.95,108.78,108.95,45917.0,103.1595,103.2733,103.1121,103.2733,45917.0
2017-10-13 12:05:00,108.94,108.96,108.85,108.86,26722.0,103.2638,103.2827,103.1785,103.188,26722.0
2017-10-13 12:10:00,108.87,108.88,108.82,108.87,18835.0,103.1974,103.2069,103.15,103.1974,18835.0
2017-10-13 12:15:00,108.88,108.9,108.85,108.85,17319.0,103.2069,103.2259,103.1785,103.1785,17319.0
2017-10-13 12:20:00,108.85,108.89,108.83,108.89,15212.0,103.1785,103.2164,103.1595,103.2164,15212.0
2017-10-13 12:25:00,108.88,108.98,108.87,108.98,28086.0,103.2069,103.3017,103.1974,103.3017,28086.0
2017-10-13 12:30:00,108.98,109.0,108.95,108.98,32864.0,103.3017,103.3207,103.2733,103.3017,32864.0
2017-10-13 12:35:00,108.97,109.0,108.95,108.98,27762.0,103.2922,103.3207,103.2733,103.3017,27762.0
2017-10-13 12:40:00,108.98,109.0,108.96,108.97,21751.0,103.3017,103.3207,103.2827,103.2922,21751.0
2017-10-13 12:45:00,108.97,108.97,108.93,108.95,18975.0,103.2922,103.2922,103.2543,103.2733,18975.0
2017-10-13 12:50:00,108.95,108.99,108.94,108.96,21083.0,103.2733,103.3112,103.2638,103.2827,21083.0
2017-10-13 12:55:00,108.97,109.0,108.96,108.98,22355.0,103.2922,103.3207,103.2827,103.3017,22355.0
2017-10-13 13:00:00,108.98,109.03,108.97,109.03,18730.0,103.3017,103.3491,103.2922,103.3491,18730.0
2017-10-13 13:05:00,109.04,109.04,108.99,109.04,39414.0,103.3586,103.3586,103.3112,103.3586,39414.0
2017-10-13 13:10:00,109.04,109.1,109.04,109.09,40325.0,103.3586,103.4154,103.3586,103.406,40325.0
2017-10-13 13:15:00,109.09,109.09,109.05,109.05,24447.0,103.406,103.406,103.3681,103.3681,24447.0
2017-10-13 13:20:00,109.06,109.07,109.04,109.06,14068.0,103.3775,103.387,103.3586,103.3775,14068.0
2017-10-13 13:25:00,109.07,109.07,109.02,109.05,27731.0,103.387,103.387,103.3396,103.3681,27731.0
2017-10-13 13:30:00,109.05,109.06,109.04,109.05,11995.0,103.3681,103.3775,103.3586,103.3681,11995.0
2017-10-13 13:35:00,109.05,109.05,108.99,109.0,28017.0,103.3681,103.3681,103.3112,103.3207,28017.0
2017-10-13 13:40:00,109.0,109.01,108.95,108.96,23652.0,103.3207,103.3301,103.2733,103.2827,23652.0
2017-10-13 13:45:00,108.95,108.96,108.88,108.88,36393.0,103.2733,103.2827,103.2069,103.2069,36393.0
2017-10-13 13:50:00,108.89,108.89,108.85,108.86,27053.0,103.2164,103.2164,103.1785,103.188,27053.0
2017-10-13 13:55:00,108.87,108.87,108.71,108.72,41233.0,103.1974,103.1974,103.0458,103.0552,41233.0
2017-10-13 14:00:00,108.71,108.75,108.65,108.75,46693.0,103.0458,103.0837,102.9889,103.0837,46693.0
2017-10-13 14:05:00,108.75,108.75,108.7,108.73,43579.0,103.0837,103.0837,103.0363,103.0647,43579.0
2017-10-13 14:10:00,108.73,108.76,108.72,108.73,28352.0,103.0647,103.0932,103.0552,103.0647,28352.0
2017-10-13 14:15:00,108.75,108.75,108.71,108.73,26406.0,103.0837,103.0837,103.0458,103.0647,26406.0
2017-10-13 14:20:00,108.72,108.74,108.61,108.63,60349.0,103.0552,103.0742,102.951,102.9699,60349.0
2017-10-13 14:25:00,108.63,108.68,108.62,108.68,23270.0,102.9699,103.0173,102.9605,103.0173,23270.0
2017-10-13 14:30:00,108.68,108.75,108.66,108.73,17628.0,103.0173,103.0837,102.9984,103.0647,17628.0
2017-10-13 14:35:00,108.73,108.75,108.66,108.66,54620.0,103.0647,103.0837,102.9984,102.9984,54620.0
2017-10-13 14:40:00,108.66,108.68,108.61,108.63,49391.0,102.9984,103.0173,102.951,102.9699,49391.0
2017-10-13 14:45:00,108.62,108.7,108.58,108.7,25491.0,102.9605,103.0363,102.9225,103.0363,25491.0
2017-10-13 14:50:00,108.7,108.71,108.66,108.7,34315.0,103.0363,103.0458,102.9984,103.0363,34315.0
2017-10-13 14:55:00,108.7,108.81,108.7,108.74,43045.0,103.0363,103.1406,103.0363,103.0742,43045.0
2017-10-13 15:00:00,108.74,108.82,108.74,108.82,26292.0,103.0742,103.15,103.0742,103.15,26292.0
2017-10-13 15:05:00,108.81,108.81,108.75,108.76,26570.0,103.1406,103.1406,103.0837,103.0932,26570.0
2017-10-13 15:10:00,108.77,108.77,108.73,108.76,22516.0,103.1026,103.1026,103.0647,103.0932,22516.0
2017-10-13 15:15:00,108.76,108.77,108.75,108.76,21833.0,103.0932,103.1026,103.0837,103.0932,21833.0
2017-10-13 15:20:00,108.76,108.81,108.75,108.77,39161.0,103.0932,103.1406,103.0837,103.1026,39161.0
2017-10-13 15:25:00,108.78,108.8,108.77,108.8,24985.0,103.1121,103.1311,103.1026,103.1311,24985.0
2017-10-13 15:30:00,108.8,108.8,108.69,108.72,65697.0,103.1311,103.1311,103.0268,103.0552,65697.0
2017-10-13 15:35:00,108.72,108.73,108.69,108.69,64699.0,103.0552,103.0647,103.0268,103.0268,64699.0
2017-10-13 15:40:00,108.69,108.7,108.59,108.62,71296.0,103.0268,103.0363,102.932,102.9605,71296.0
2017-10-13 15:45:00,108.63,108.63,108.58,108.61,82421.0,102.9699,102.9699,102.9225,102.951,82421.0
2017-10-13 15:50:00,108.6,108.67,108.6,108.67,89405.0,102.9415,103.0079,102.9415,103.0079,89405.0
2017-10-13 15:55:00,108.67,108.72,108.6,108.7,414723.0,103.0079,103.0552,102.9415,103.0363,414723.0
2017-10-16 09:30:00,108.79,109.05,108.55,108.61,164276.0,103.1216,103.3681,102.8941,102.951,164276.0
2017-10-16 09:35:00,108.6,108.64,107.71,107.72,228240.0,102.9415,102.9794,102.0979,102.1073,228240.0
2017-10-16 09:40:00,107.72,107.84,107.41,107.79,227715.0,102.1073,102.2211,101.8135,102.1737,227715.0
2017-10-16 09:45:00,107.78,108.0,107.73,107.75,182156.0,102.1642,102.3728,102.1168,102.1358,182156.0
2017-10-16 09:50:00,107.76,107.78,107.5,107.54,164213.0,102.1453,102.1642,101.8988,101.9367,164213.0
2017-10-16 09:55:00,107.55,107.6,107.31,107.37,142590.0,101.9462,101.9936,101.7187,101.7756,142590.0
2017-10-16 10:00:00,107.37,107.63,107.33,107.62,177999.0,101.7756,102.022,101.7377,102.0126,177999.0
2017-10-16 10:05:00,107.62,107.62,107.36,107.38,73845.0,102.0126,102.0126,101.7661,101.7851,73845.0
2017-10-16 10:10:00,107.39,107.46,107.36,107.44,49767.0,101.7945,101.8609,101.7661,101.8419,49767.0
2017-10-16 10:15:00,107.45,107.48,107.17,107.17,88084.0,101.8514,101.8799,101.586,101.586,88084.0
2017-10-16 10:20:00,107.17,107.37,107.16,107.24,77597.0,101.586,101.7756,101.5765,101.6524,77597.0
2017-10-16 10:25:00,107.24,107.42,107.22,107.33,69492.0,101.6524,101.823,101.6334,101.7377,69492.0
2017-10-16 10:30:00,107.33,107.56,107.32,107.52,66273.0,101.7377,101.9557,101.7282,101.9178,66273.0
2017-10-16 10:35:00,107.52,107.55,107.4,107.43,49048.0,101.9178,101.9462,101.804,101.8325,49048.0
2017-10-16 10:40:00,107.43,107.52,107.41,107.44,38686.0,101.8325,101.9178,101.8135,101.8419,38686.0
2017-10-16 10:45:00,107.45,107.65,107.42,107.63,63242.0,101.8514,102.041,101.823,102.022,63242.0
2017-10-16 10:50:00,107.62,107.71,107.52,107.61,106358.0,102.0126,102.0979,101.9178,102.0031,106358.0
2017-10-16 10:55:00,107.6,107.6,107.48,107.52,57080.0,101.9936,101.9936,101.8799,101.9178,57080.0
2017-10-16 11:00:00,107.53,107.56,107.41,107.41,63092.0,101.9272,101.9557,101.8135,101.8135,63092.0
2017-10-16 11:05:00,107.42,107.45,107.36,107.4,60266.0,101.823,101.8514,101.7661,101.804,60266.0
2017-10-16 11:10:00,107.39,107.49,107.36,107.48,59034.0,101.7945,101.8893,101.7661,101.8799,59034.0
2017-10-16 11:15:00,107.49,107.5,107.44,107.5,30574.0,101.8893,101.8988,101.8419,101.8988,30574.0
2017-10-16 11:20:00,107.51,107.57,107.5,107.57,37316.0,101.9083,101.9652,101.8988,101.9652,37316.0
2017-10-16 11:25:00,107.57,107.67,107.56,107.67,55147.0,101.9652,102.06,101.9557,102.06,55147.0
2017-10-16 11:30:00,107.67,107.69,107.6,107.63,31201.0,102.06,102.0789,101.9936,102.022,31201.0
2017-10-16 11:35:00,107.63,107.66,107.6,107.65,26738.0,102.022,102.0505,101.9936,102.041,26738.0
2017-10-16 11:40:00,107.65,107.7,107.64,107.69,35546.0,102.041,102.0884,102.0315,102.0789,35546.0
2017-10-16 11:45:00,107.69,107.94,107.69,107.92,78594.0,102.0789,102.3159,102.0789,102.2969,78594.0
2017-10-16 11:50:00,107.92,107.92,107.83,107.84,25716.0,102.2969,102.2969,102.2116,102.2211,25716.0
2017-10-16 11:55:00,107.84,107.92,107.83,107.83,25939.0,102.2211,102.2969,102.2116,102.2116,25939.0
2017-10-16 12:00:00,107.83,107.9,107.81,107.87,33507.0,102.2116,102.278,102.1927,102.2495,33507.0
2017-10-16 12:05:00,107.87,107.87,107.78,107.8,28694.0,102.2495,102.2495,102.1642,102.1832,28694.0
2017-10-16 12:10:00,107.81,107.82,107.72,107.72,28053.0,102.1927,102.2021,102.1073,102.1073,28053.0
2017-10-16 12:15:00,107.73,107.74,107.64,107.67,29073.0,102.1168,102.1263,102.0315,102.06,29073.0
2017-10-16 12:20:00,107.68,107.74,107.64,107.73,21118.0,102.0694,102.1263,102.0315,102.1168,21118.0
2017-10-16 12:25:00,107.74,107.77,107.71,107.76,91767.0,102.1263,102.1547,102.0979,102.1453,91767.0
2017-10-16 12:30:00,107.76,107.79,107.74,107.75,42652.0,102.1453,102.1737,102.1263,102.1358,42652.0
2017-10-16 12:35:00,107.76,107.8,107.71,107.79,27412.0,102.1453,102.1832,102.0979,102.1737,27412.0
2017-10-16 12:40:00,107.8,107.8,107.66,107.67,48321.0,102.1832,102.1832,102.0505,102.06,48321.0
2017-10-16 12:45:00,107.67,107.73,107.67,107.71,24089.0,102.06,102.1168,102.06,102.0979,24089.0
2017-10-16 12:50:00,107.72,107.78,107.72,107.78,21619.0,102.1073,102.1642,102.1073,102.1642,21619.0
2017-10-16 12:55:00,107.78,107.79,107.75,107.76,23737.0,102.1642,102.1737,102.1358,102.1453,23737.0
2017-10-16 13:00:00,107.76,107.79,107.75,107.77,20421.0,102.1453,102.1737,102.1358,102.1547,20421.0
2017-10-16 13:05:00,107.77,107.85,107.73,107.85,25406.0,102.1547,102.2306,102.1168,102.2306,25406.0
2017-10-16 13:10:00,107.85,107.87,107.81,107.85,25388.0,102.2306,102.2495,102.1927,102.2306,25388.0
2017-10-16 13:15:00,107.86,107.9,107.86,107.89,25620.0,102.2401,102.278,102.2401,102.2685,25620.0
2017-10-16 13:20:00,107.9,107.93,107.88,107.89,23265.0,102.278,102.3064,102.259,102.2685,23265.0
2017-10-16 13:25:00,107.9,107.91,107.87,107.88,18024.0,102.278,102.2875,102.2495,102.259,18024.0
2017-10-16 13:30:00,107.88,107.94,107.88,107.94,22818.0,102.259,102.3159,102.259,102.3159,22818.0
2017-10-16 13:35:00,107.95,107.96,107.91,107.91,24092.0,102.3254,102.3348,102.2875,102.2875,24092.0
2017-10-16 13:40:00,107.91,107.92,107.85,107.85,27395.0,102.2875,102.2969,102.2306,102.2306,27395.0
2017-10-16 13:45:00,107.85,107.98,107.83,107.96,24416.0,102.2306,102.3538,102.2116,102.3348,24416.0
2017-10-16 13:50:00,107.97,108.03,107.96,107.99,25015.0,102.3443,102.4012,102.3348,102.3633,25015.0
2017-10-16 13:55:00,107.99,108.0,107.96,107.97,18669.0,102.3633,102.3728,102.3348,102.3443,18669.0
2017-10-16 14:00:00,107.98,108.0,107.96,108.0,26425.0,102.3538,102.3728,102.3348,102.3728,26425.0
2017-10-16 14:05:00,108.0,108.03,107.99,108.0,22321.0,102.3728,102.4012,102.3633,102.3728,22321.0
2017-10-16 14:10:00,108.01,108.14,108.0,108.14,42071.0,102.3822,102.5055,102.3728,102.5055,42071.0
2017-10-16 14:15:00,108.13,108.22,108.1,108.22,28254.0,102.496,102.5813,102.4676,102.5813,28254.0
2017-10-16 14:20:00,108.22,108.24,108.15,108.19,40932.0,102.5813,102.6003,102.5149,102.5529,40932.0
2017-10-16 14:25:00,108.19,108.24,108.18,108.23,37761.0,102.5529,102.6003,102.5434,102.5908,37761.0
2017-10-16 14:30:00,108.22,108.23,108.14,108.17,28465.0,102.5813,102.5908,102.5055,102.5339,28465.0
2017-10-16 14:35:00,108.18,108.19,108.17,108.18,25391.0,102.5434,102.5529,102.5339,102.5434,25391.0
2017-10-16 14:40:00,108.18,108.18,108.13,108.15,19888.0,102.5434,102.5434,102.496,102.5149,19888.0
2017-10-16 14:45:00,108.15,108.15,108.12,108.15,22181.0,102.5149,102.5149,102.4865,102.5149,22181.0
2017-10-16 14:50:00,108.15,108.15,108.08,108.08,39450.0,102.5149,102.5149,102.4486,102.4486,39450.0
2017-10-16 14:55:00,108.08,108.11,108.06,108.08,27690.0,102.4486,102.477,102.4296,102.4486,27690.0
2017-10-16 15:00:00,108.08,108.08,108.02,108.08,49260.0,102.4486,102.4486,102.3917,102.4486,49260.0
2017-10-16 15:05:00,108.08,108.11,108.06,108.09,32847.0,102.4486,102.477,102.4296,102.4581,32847.0
2017-10-16 15:10:00,108.09,108.16,108.07,108.14,45309.0,102.4581,102.5244,102.4391,102.5055,45309.0
2017-10-16 15:15:00,108.13,108.18,108.13,108.15,29923.0,102.496,102.5434,102.496,102.5149,29923.0
2017-10-16 15:20:00,108.16,108.16,108.12,108.16,29324.0,102.5244,102.5244,102.4865,102.5244,29324.0
2017-10-16 15:25:00,108.16,108.17,108.12,108.12,52967.0,102.5244,102.5339,102.4865,102.4865,52967.0
2017-10-16 15:30:00,108.13,108.17,108.11,108.16,58583.0,102.496,102.5339,102.477,102.5244,58583.0
2017-10-16 15:35:00,108.17,108.29,108.16,108.28,69839.0,102.5339,102.6477,102.5244,102.6382,69839.0
2017-10-16 15:40:00,108.28,108.28,108.21,108.21,94442.0,102.6382,102.6382,102.5718,102.5718,94442.0
2017-10-16 15:45:00,108.22,108.31,108.21,108.25,100758.0,102.5813,102.6666,102.5718,102.6097,100758.0
2017-10-16 15:50:00,108.26,108.3,108.19,108.2,112752.0,102.6192,102.6571,102.5529,102.5623,112752.0
2017-10-16 15:55:00,108.2,108.33,108.2,108.28,306101.0,102.5623,102.6856,102.5623,102.6382,306101.0
2017-10-17 09:30:00,108.25,108.42,108.15,108.2,173269.0,102.6097,102.7709,102.5149,102.5623,173269.0
2017-10-17 09:35:00,108.21,108.24,108.1,108.2,55569.0,102.5718,102.6003,102.4676,102.5623,55569.0
2017-10-17 09:40:00,108.2,108.24,108.11,108.18,79796.0,102.5623,102.6003,102.477,102.5434,79796.0
2017-10-17 09:45:00,108.18,108.36,108.16,108.34,86317.0,102.5434,102.714,102.5244,102.695,86317.0
2017-10-17 09:50:00,108.34,108.35,108.1,108.16,45308.0,102.695,102.7045,102.4676,102.5244,45308.0
2017-10-17 09:55:00,108.16,108.22,108.14,108.2,39925.0,102.5244,102.5813,102.5055,102.5623,39925.0
2017-10-17 10:00:00,108.21,108.24,108.1,108.21,49708.0,102.5718,102.6003,102.4676,102.5718,49708.0
2017-10-17 10:05:00,108.2,108.34,108.18,108.3,59180.0,102.5623,102.695,102.5434,102.6571,59180.0
2017-10-17 10:10:00,108.29,108.3,108.15,108.18,46114.0,102.6477,102.6571,102.5149,102.5434,46114.0
2017-10-17 10:15:00,108.18,108.19,108.05,108.07,34599.0,102.5434,102.5529,102.4202,102.4391,34599.0
2017-10-17 10:20:00,108.08,108.17,108.03,108.04,37606.0,102.4486,102.5339,102.4012,102.4107,37606.0
2017-10-17 10:25:00,108.03,108.05,108.01,108.04,44995.0,102.4012,102.4202,102.3822,102.4107,44995.0
2017-10-17 10:30:00,108.04,108.05,107.97,108.01,62407.0,102.4107,102.4202,102.3443,102.3822,62407.0
2017-10-17 10:35:00,108.0,108.1,107.99,108.09,39325.0,102.3728,102.4676,102.3633,102.4581,39325.0
2017-10-17 10:40:00,108.09,108.09,107.99,108.05,52150.0,102.4581,102.4581,102.3633,102.4202,52150.0
2017-10-17 10:45:00,108.04,108.11,107.98,108.09,83710.0,102.4107,102.477,102.3538,102.4581,83710.0
2017-10-17 10:50:00,108.09,108.14,108.03,108.14,37164.0,102.4581,102.5055,102.4012,102.5055,37164.0
2017-10-17 10:55:00,108.14,108.18,108.1,108.14,41352.0,102.5055,102.5434,102.4676,102.5055,41352.0
2017-10-17 11:00:00,108.13,108.18,108.08,108.08,52242.0,102.496,102.5434,102.4486,102.4486,52242.0
2017-10-17 11:05:00,108.07,108.17,108.06,108.13,35998.0,102.4391,102.5339,102.4296,102.496,35998.0
2017-10-17 11:10:00,108.12,108.15,108.1,108.12,30960.0,102.4865,102.5149,102.4676,102.4865,30960.0
2017-10-17 11:15:00,108.12,108.14,108.09,108.09,31203.0,102.4865,102.5055,102.4581,102.4581,31203.0
2017-10-17 11:20:00,108.08,108.1,108.01,108.01,34815.0,102.4486,102.4676,102.3822,102.3822,34815.0
2017-10-17 11:25:00,108.01,108.05,108.01,108.05,20647.0,102.3822,102.4202,102.3822,102.4202,20647.0
2017-10-17 11:30:00,108.05,108.05,107.97,107.99,46674.0,102.4202,102.4202,102.3443,102.3633,46674.0
2017-10-17 11:35:00,107.98,108.03,107.97,108.02,22729.0,102.3538,102.4012,102.3443,102.3917,22729.0
2017-10-17 11:40:00,108.03,108.03,107.95,107.98,33865.0,102.4012,102.4012,102.3254,102.3538,33865.0
2017-10-17 11:45:00,107.98,107.99,107.9,107.95,27646.0,102.3538,102.3633,102.278,102.3254,27646.0
2017-10-17 11:50:00,107.94,107.97,107.91,107.92,44834.0,102.3159,102.3443,102.2875,102.2969,44834.0
2017-10-17 11:55:00,107.93,107.93,107.87,107.87,43407.0,102.3064,102.3064,102.2495,102.2495,43407.0
2017-10-17 12:00:00,107.88,107.91,107.83,107.85,58630.0,102.259,102.2875,102.2116,102.2306,58630.0
2017-10-17 12:05:00,107.86,107.87,107.83,107.86,33528.0,102.2401,102.2495,102.2116,102.2401,33528.0
2017-10-17 12:10:00,107.85,107.88,107.83,107.88,22034.0,102.2306,102.259,102.2116,102.259,22034.0
2017-10-17 12:15:00,107.88,107.91,107.5,107.78,423195.0,102.259,102.2875,101.8988,102.1642,423195.0
2017-10-17 12:20:00,107.78,107.79,107.59,107.59,112296.0,102.1642,102.1737,101.9841,101.9841,112296.0
2017-10-17 12:25:00,107.59,107.6,107.51,107.55,84677.0,101.9841,101.9936,101.9083,101.9462,84677.0
2017-10-17 12:30:00,107.56,107.56,107.47,107.51,62182.0,101.9557,101.9557,101.8704,101.9083,62182.0
2017-10-17 12:35:00,107.52,107.54,107.43,107.47,74107.0,101.9178,101.9367,101.8325,101.8704,74107.0
2017-10-17 12:40:00,107.49,107.51,107.47,107.48,55924.0,101.8893,101.9083,101.8704,101.8799,55924.0
2017-10-17 12:45:00,107.48,107.5,107.43,107.44,41553.0,101.8799,101.8988,101.8325,101.8419,41553.0
2017-10-17 12:50:00,107.44,107.44,107.33,107.33,42596.0,101.8419,101.8419,101.7377,101.7377,42596.0
2017-10-17 12:55:00,107.33,107.39,107.31,107.36,47328.0,101.7377,101.7945,101.7187,101.7661,47328.0
2017-10-17 13:00:00,107.37,107.37,107.33,107.34,39312.0,101.7756,101.7756,101.7377,101.7471,39312.0
2017-10-17 13:05:00,107.34,107.35,107.3,107.31,49754.0,101.7471,101.7566,101.7092,101.7187,49754.0
2017-10-17 13:10:00,107.3,107.35,107.3,107.34,61970.0,101.7092,101.7566,101.7092,101.7471,61970.0
2017-10-17 13:15:00,107.34,107.39,107.33,107.38,48895.0,101.7471,101.7945,101.7377,101.7851,48895.0
2017-10-17 13:20:00,107.37,107.39,107.32,107.36,31509.0,101.7756,101.7945,101.7282,101.7661,31509.0
2017-10-17 13:25:00,107.38,107.41,107.37,107.39,15632.0,101.7851,101.8135,101.7756,101.7945,15632.0
2017-10-17 13:30:00,107.39,107.45,107.36,107.44,30926.0,101.7945,101.8514,101.7661,101.8419,30926.0
2017-10-17 13:35:00,107.45,107.51,107.44,107.47,48749.0,101.8514,101.9083,101.8419,101.8704,48749.0
2017-10-17 13:40:00,107.48,107.51,107.47,107.5,34669.0,101.8799,101.9083,101.8704,101.8988,34669.0
2017-10-17 13:45:00,107.49,107.51,107.48,107.5,35715.0,101.8893,101.9083,101.8799,101.8988,35715.0
2017-10-17 13:50:00,107.49,107.51,107.47,107.47,26237.0,101.8893,101.9083,101.8704,101.8704,26237.0
2017-10-17 13:55:00,107.47,107.51,107.47,107.5,29939.0,101.8704,101.9083,101.8704,101.8988,29939.0
2017-10-17 14:00:00,107.5,107.5,107.48,107.48,34990.0,101.8988,101.8988,101.8799,101.8799,34990.0
2017-10-17 14:05:00,107.48,107.51,107.46,107.49,42722.0,101.8799,101.9083,101.8609,101.8893,42722.0
2017-10-17 14:10:00,107.49,107.54,107.47,107.53,49034.0,101.8893,101.9367,101.8704,101.9272,49034.0
2017-10-17 14:15:00,107.54,107.57,107.51,107.56,54214.0,101.9367,101.9652,101.9083,101.9557,54214.0
2017-10-17 14:20:00,107.57,107.6,107.52,107.52,47124.0,101.9652,101.9936,101.9178,101.9178,47124.0
2017-10-17 14:25:00,107.52,107.53,107.46,107.48,52534.0,101.9178,101.9272,101.8609,101.8799,52534.0
2017-10-17 14:30:00,107.49,107.56,107.48,107.56,60104.0,101.8893,101.9557,101.8799,101.9557,60104.0
2017-10-17 14:35:00,107.56,107.56,107.48,107.52,50500.0,101.9557,101.9557,101.8799,101.9178,50500.0
2017-10-17 14:40:00,107.53,107.55,107.48,107.5,58165.0,101.9272,101.9462,101.8799,101.8988,58165.0
2017-10-17 14:45:00,107.5,107.53,107.47,107.53,41152.0,101.8988,101.9272,101.8704,101.9272,41152.0
2017-10-17 14:50:00,107.52,107.54,107.46,107.49,65868.0,101.9178,101.9367,101.8609,101.8893,65868.0
2017-10-17 14:55:00,107.48,107.52,107.46,107.49,63359.0,101.8799,101.9178,101.8609,101.8893,63359.0
2017-10-17 15:00:00,107.5,107.5,107.48,107.5,49593.0,101.8988,101.8988,101.8799,101.8988,49593.0
2017-10-17 15:05:00,107.5,107.5,107.46,107.49,47053.0,101.8988,101.8988,101.8609,101.8893,47053.0
2017-10-17 15:10:00,107.5,107.55,107.49,107.5,82879.0,101.8988,101.9462,101.8893,101.8988,82879.0
2017-10-17 15:15:00,107.5,107.58,107.49,107.53,73642.0,101.8988,101.9746,101.8893,101.9272,73642.0
2017-10-17 15:20:00,107.52,107.53,107.47,107.5,87336.0,101.9178,101.9272,101.8704,101.8988,87336.0
2017-10-17 15:25:00,107.51,107.58,107.46,107.57,85854.0,101.9083,101.9746,101.8609,101.9652,85854.0
2017-10-17 15:30:00,107.57,107.62,107.55,107.59,70965.0,101.9652,102.0126,101.9462,101.9841,70965.0
2017-10-17 15:35:00,107.59,107.6,107.52,107.52,71380.0,101.9841,101.9936,101.9178,101.9178,71380.0
2017-10-17 15:40:00,107.52,107.57,107.5,107.56,96584.0,101.9178,101.9652,101.8988,101.9557,96584.0
2017-10-17 15:45:00,107.55,107.59,107.53,107.57,73918.0,101.9462,101.9841,101.9272,101.9652,73918.0
2017-10-17 15:50:00,107.57,107.62,107.51,107.53,138196.0,101.9652,102.0126,101.9083,101.9272,138196.0
2017-10-17 15:55:00,107.54,107.59,107.49,107.54,280595.0,101.9367,101.9841,101.8893,101.9367,280595.0
2017-10-18 09:30:00,107.62,107.82,107.62,107.7,143546.0,102.0126,102.2021,102.0126,102.0884,143546.0
2017-10-18 09:35:00,107.7,107.75,107.64,107.73,50205.0,102.0884,102.1358,102.0315,102.1168,50205.0
2017-10-18 09:40:00,107.73,107.79,107.6,107.74,49923.0,102.1168,102.1737,101.9936,102.1263,49923.0
2017-10-18 09:45:00,107.75,107.79,107.59,107.59,39139.0,102.1358,102.1737,101.9841,101.9841,39139.0
2017-10-18 09:50:00,107.59,107.6,107.46,107.52,68515.0,101.9841,101.9936,101.8609,101.9178,68515.0
2017-10-18 09:55:00,107.53,107.79,107.52,107.74,68269.0,101.9272,102.1737,101.9178,102.1263,68269.0
2017-10-18 10:00:00,107.75,107.87,107.74,107.84,32820.0,102.1358,102.2495,102.1263,102.2211,32820.0
2017-10-18 10:05:00,107.86,107.86,107.78,107.83,42737.0,102.2401,102.2401,102.1642,102.2116,42737.0
2017-10-18 10:10:00,107.83,107.93,107.81,107.93,74531.0,102.2116,102.3064,102.1927,102.3064,74531.0
2017-10-18 10:15:00,107.93,107.98,107.89,107.89,53641.0,102.3064,102.3538,102.2685,102.2685,53641.0
2017-10-18 10:20:00,107.89,107.9,107.73,107.75,58187.0,102.2685,102.278,102.1168,102.1358,58187.0
2017-10-18 10:25:00,107.76,107.84,107.76,107.83,45318.0,102.1453,102.2211,102.1453,102.2116,45318.0
2017-10-18 10:30:00,107.82,108.0,107.81,107.88,69862.0,102.2021,102.3728,102.1927,102.259,69862.0
2017-10-18 10:35:00,107.86,107.89,107.81,107.86,34605.0,102.2401,102.2685,102.1927,102.2401,34605.0
2017-10-18 10:40:00,107.85,107.88,107.82,107.87,32606.0,102.2306,102.259,102.2021,102.2495,32606.0
2017-10-18 10:45:00,107.87,107.9,107.84,107.85,34989.0,102.2495,102.278,102.2211,102.2306,34989.0
2017-10-18 10:50:00,107.85,107.88,107.8,107.81,26227.0,102.2306,102.259,102.1832,102.1927,26227.0
2017-10-18 10:55:00,107.82,107.83,107.73,107.74,55156.0,102.2021,102.2116,102.1168,102.1263,55156.0
2017-10-18 11:00:00,107.74,107.81,107.72,107.79,41190.0,102.1263,102.1927,102.1073,102.1737,41190.0
2017-10-18 11:05:00,107.8,107.8,107.73,107.73,26732.0,102.1832,102.1832,102.1168,102.1168,26732.0
2017-10-18 11:10:00,107.73,107.76,107.73,107.75,42660.0,102.1168,102.1453,102.1168,102.1358,42660.0
2017-10-18 11:15:00,107.75,107.75,107.68,107.72,26826.0,102.1358,102.1358,102.0694,102.1073,26826.0
2017-10-18 11:20:00,107.73,107.76,107.68,107.69,16116.0,102.1168,102.1453,102.0694,102.0789,16116.0
2017-10-18 11:25:00,107.69,107.75,107.68,107.75,19227.0,102.0789,102.1358,102.0694,102.1358,19227.0
2017-10-18 11:30:00,107.75,107.76,107.7,107.75,31659.0,102.1358,102.1453,102.0884,102.1358,31659.0
2017-10-18 11:35:00,107.76,107.78,107.73,107.75,62170.0,102.1453,102.1642,102.1168,102.1358,62170.0
2017-10-18 11:40:00,107.75,107.76,107.73,107.73,67030.0,102.1358,102.1453,102.1168,102.1168,67030.0
2017-10-18 11:45:00,107.74,107.76,107.72,107.73,66146.0,102.1263,102.1453,102.1073,102.1168,66146.0
2017-10-18 11:50:00,107.74,107.76,107.73,107.74,45271.0,102.1263,102.1453,102.1168,102.1263,45271.0
2017-10-18 11:55:00,107.74,107.76,107.73,107.74,41318.0,102.1263,102.1453,102.1168,102.1263,41318.0
2017-10-18 12:00:00,107.73,107.77,107.71,107.77,39169.0,102.1168,102.1547,102.0979,102.1547,39169.0
2017-10-18 12:05:00,107.77,107.79,107.75,107.76,27172.0,102.1547,102.1737,102.1358,102.1453,27172.0
2017-10-18 12:10:00,107.76,107.77,107.73,107.73,31170.0,102.1453,102.1547,102.1168,102.1168,31170.0
2017-10-18 12:15:00,107.73,107.77,107.73,107.73,23356.0,102.1168,102.1547,102.1168,102.1168,23356.0
2017-10-18 12:20:00,107.75,107.77,107.74,107.77,18632.0,102.1358,102.1547,102.1263,102.1547,18632.0
2017-10-18 12:25:00,107.77,107.95,107.77,107.92,49028.0,102.1547,102.3254,102.1547,102.2969,49028.0
2017-10-18 12:30:00,107.91,107.98,107.89,107.9,27618.0,102.2875,102.3538,102.2685,102.278,27618.0
2017-10-18 12:35:00,107.9,107.92,107.86,107.92,29904.0,102.278,102.2969,102.2401,102.2969,29904.0
2017-10-18 12:40:00,107.91,107.92,107.82,107.82,29343.0,102.2875,102.2969,102.2021,102.2021,29343.0
2017-10-18 12:45:00,107.83,107.84,107.8,107.84,19306.0,102.2116,102.2211,102.1832,102.2211,19306.0
2017-10-18 12:50:00,107.84,107.9,107.83,107.87,34623.0,102.2211,102.278,102.2116,102.2495,34623.0
2017-10-18 12:55:00,107.88,107.9,107.86,107.89,51113.0,102.259,102.278,102.2401,102.2685,51113.0
2017-10-18 13:00:00,107.89,107.9,107.86,107.87,33416.0,102.2685,102.278,102.2401,102.2495,33416.0
2017-10-18 13:05:00,107.87,107.89,107.79,107.82,47822.0,102.2495,102.2685,102.1737,102.2021,47822.0
2017-10-18 13:10:00,107.84,107.9,107.83,107.89,41676.0,102.2211,102.278,102.2116,102.2685,41676.0
2017-10-18 13:15:00,107.89,107.96,107.89,107.93,24730.0,102.2685,102.3348,102.2685,102.3064,24730.0
2017-10-18 13:20:00,107.94,107.97,107.88,107.9,26886.0,102.3159,102.3443,102.259,102.278,26886.0
2017-10-18 13:25:00,107.9,107.92,107.85,107.9,25723.0,102.278,102.2969,102.2306,102.278,25723.0
2017-10-18 13:30:00,107.91,107.92,107.87,107.87,26701.0,102.2875,102.2969,102.2495,102.2495,26701.0
2017-10-18 13:35:00,107.88,107.91,107.85,107.86,25560.0,102.259,102.2875,102.2306,102.2401,25560.0
2017-10-18 13:40:00,107.87,107.91,107.84,107.9,31297.0,102.2495,102.2875,102.2211,102.278,31297.0
2017-10-18 13:45:00,107.91,107.92,107.88,107.9,38213.0,102.2875,102.2969,102.259,102.278,38213.0
2017-10-18 13:50:00,107.9,107.92,107.86,107.92,42636.0,102.278,102.2969,102.2401,102.2969,42636.0
2017-10-18 13:55:00,107.91,107.92,107.88,107.9,39433.0,102.2875,102.2969,102.259,102.278,39433.0
2017-10-18 14:00:00,107.91,107.92,107.88,107.91,59408.0,102.2875,102.2969,102.259,102.2875,59408.0
2017-10-18 14:05:00,107.92,107.92,107.88,107.9,30058.0,102.2969,102.2969,102.259,102.278,30058.0
2017-10-18 14:10:00,107.89,107.92,107.87,107.91,44278.0,102.2685,102.2969,102.2495,102.2875,44278.0
2017-10-18 14:15:00,107.91,107.93,107.89,107.92,78114.0,102.2875,102.3064,102.2685,102.2969,78114.0
2017-10-18 14:20:00,107.91,107.97,107.91,107.96,53846.0,102.2875,102.3443,102.2875,102.3348,53846.0
2017-10-18 14:25:00,107.97,107.97,107.94,107.97,24711.0,102.3443,102.3443,102.3159,102.3443,24711.0
2017-10-18 14:30:00,107.96,107.98,107.95,107.97,44696.0,102.3348,102.3538,102.3254,102.3443,44696.0
2017-10-18 14:35:00,107.97,107.98,107.95,107.95,31470.0,102.3443,102.3538,102.3254,102.3254,31470.0
2017-10-18 14:40:00,107.96,107.98,107.94,107.95,26116.0,102.3348,102.3538,102.3159,102.3254,26116.0
2017-10-18 14:45:00,107.94,107.95,107.88,107.88,17328.0,102.3159,102.3254,102.259,102.259,17328.0
2017-10-18 14:50:00,107.88,107.91,107.81,107.82,61864.0,102.259,102.2875,102.1927,102.2021,61864.0
2017-10-18 14:55:00,107.82,107.83,107.79,107.8,31271.0,102.2021,102.2116,102.1737,102.1832,31271.0
2017-10-18 15:00:00,107.8,107.86,107.8,107.86,38117.0,102.1832,102.2401,102.1832,102.2401,38117.0
2017-10-18 15:05:00,107.87,107.89,107.84,107.85,35255.0,102.2495,102.2685,102.2211,102.2306,35255.0
2017-10-18 15:10:00,107.86,107.91,107.86,107.9,154202.0,102.2401,102.2875,102.2401,102.278,154202.0
2017-10-18 15:15:00,107.89,107.89,107.84,107.84,36410.0,102.2685,102.2685,102.2211,102.2211,36410.0
2017-10-18 15:20:00,107.85,107.91,107.85,107.89,52157.0,102.2306,102.2875,102.2306,102.2685,52157.0
2017-10-18 15:25:00,107.89,107.93,107.87,107.9,84371.0,102.2685,102.3064,102.2495,102.278,84371.0
2017-10-18 15:30:00,107.89,107.9,107.85,107.85,54702.0,102.2685,102.278,102.2306,102.2306,54702.0
2017-10-18 15:35:00,107.85,107.87,107.82,107.83,62896.0,102.2306,102.2495,102.2021,102.2116,62896.0
2017-10-18 15:40:00,107.83,107.83,107.76,107.77,62092.0,102.2116,102.2116,102.1453,102.1547,62092.0
2017-10-18 15:45:00,107.76,107.81,107.76,107.79,77199.0,102.1453,102.1927,102.1453,102.1737,77199.0
2017-10-18 15:50:00,107.78,107.79,107.72,107.73,143768.0,102.1642,102.1737,102.1073,102.1168,143768.0
2017-10-18 15:55:00,107.72,107.81,107.72,107.8,194784.0,102.1073,102.1927,102.1073,102.1832,194784.0
2017-10-19 09:30:00,107.27,107.78,107.03,107.55,196380.0,101.6808,102.1642,101.4533,101.9462,196380.0
2017-10-19 09:35:00,107.55,107.61,107.27,107.41,83088.0,101.9462,102.0031,101.6808,101.8135,83088.0
2017-10-19 09:40:00,107.42,107.45,107.23,107.32,54167.0,101.823,101.8514,101.6429,101.7282,54167.0
2017-10-19 09:45:00,107.31,107.32,107.19,107.24,97316.0,101.7187,101.7282,101.605,101.6524,97316.0
2017-10-19 09:50:00,107.24,107.38,107.12,107.26,75278.0,101.6524,101.7851,101.5386,101.6713,75278.0
2017-10-19 09:55:00,107.26,107.37,107.2,107.37,55571.0,101.6713,101.7756,101.6144,101.7756,55571.0
2017-10-19 10:00:00,107.36,107.47,107.3,107.37,52169.0,101.7661,101.8704,101.7092,101.7756,52169.0
2017-10-19 10:05:00,107.37,107.43,107.29,107.3,54666.0,101.7756,101.8325,101.6998,101.7092,54666.0
2017-10-19 10:10:00,107.3,107.35,107.23,107.34,156142.0,101.7092,101.7566,101.6429,101.7471,156142.0
2017-10-19 10:15:00,107.34,107.35,107.23,107.23,119920.0,101.7471,101.7566,101.6429,101.6429,119920.0
2017-10-19 10:20:00,107.24,107.3,107.23,107.24,74432.0,101.6524,101.7092,101.6429,101.6524,74432.0
2017-10-19 10:25:00,107.24,107.31,107.2,107.27,40217.0,101.6524,101.7187,101.6144,101.6808,40217.0
2017-10-19 10:30:00,107.27,107.28,107.16,107.17,49824.0,101.6808,101.6903,101.5765,101.586,49824.0
2017-10-19 10:35:00,107.17,107.26,107.12,107.26,43583.0,101.586,101.6713,101.5386,101.6713,43583.0
2017-10-19 10:40:00,107.26,107.29,107.25,107.26,43448.0,101.6713,101.6998,101.6618,101.6713,43448.0
2017-10-19 10:45:00,107.27,107.35,107.24,107.34,46536.0,101.6808,101.7566,101.6524,101.7471,46536.0
2017-10-19 10:50:00,107.35,107.45,107.34,107.41,52504.0,101.7566,101.8514,101.7471,101.8135,52504.0
2017-10-19 10:55:00,107.41,107.47,107.35,107.36,55716.0,101.8135,101.8704,101.7566,101.7661,55716.0
2017-10-19 11:00:00,107.37,107.45,107.36,107.44,86986.0,101.7756,101.8514,101.7661,101.8419,86986.0
2017-10-19 11:05:00,107.44,107.52,107.44,107.52,68629.0,101.8419,101.9178,101.8419,101.9178,68629.0
2017-10-19 11:10:00,107.52,107.62,107.51,107.61,49090.0,101.9178,102.0126,101.9083,102.0031,49090.0
2017-10-19 11:15:00,107.61,107.63,107.55,107.55,35497.0,102.0031,102.022,101.9462,101.9462,35497.0
2017-10-19 11:20:00,107.56,107.59,107.55,107.55,37373.0,101.9557,101.9841,101.9462,101.9462,37373.0
2017-10-19 11:25:00,107.56,107.59,107.53,107.54,43126.0,101.9557,101.9841,101.9272,101.9367,43126.0
2017-10-19 11:30:00,107.55,107.59,107.52,107.56,40705.0,101.9462,101.9841,101.9178,101.9557,40705.0
2017-10-19 11:35:00,107.57,107.61,107.52,107.55,46647.0,101.9652,102.0031,101.9178,101.9462,46647.0
2017-10-19 11:40:00,107.54,107.56,107.45,107.45,81134.0,101.9367,101.9557,101.8514,101.8514,81134.0
2017-10-19 11:45:00,107.45,107.46,107.41,107.43,50252.0,101.8514,101.8609,101.8135,101.8325,50252.0
2017-10-19 11:50:00,107.42,107.46,107.4,107.45,38314.0,101.823,101.8609,101.804,101.8514,38314.0
2017-10-19 11:55:00,107.44,107.49,107.4,107.42,34517.0,101.8419,101.8893,101.804,101.823,34517.0
2017-10-19 12:00:00,107.42,107.44,107.37,107.39,29097.0,101.823,101.8419,101.7756,101.7945,29097.0
2017-10-19 12:05:00,107.38,107.41,107.32,107.39,27585.0,101.7851,101.8135,101.7282,101.7945,27585.0
2017-10-19 12:10:00,107.39,107.4,107.35,107.37,41742.0,101.7945,101.804,101.7566,101.7756,41742.0
2017-10-19 12:15:00,107.38,107.46,107.38,107.41,24857.0,101.7851,101.8609,101.7851,101.8135,24857.0
2017-10-19 12:20:00,107.4,107.46,107.37,107.42,38584.0,101.804,101.8609,101.7756,101.823,38584.0
2017-10-19 12:25:00,107.42,107.45,107.39,107.42,48752.0,101.823,101.8514,101.7945,101.823,48752.0
2017-10-19 12:30:00,107.42,107.43,107.36,107.37,33423.0,101.823,101.8325,101.7661,101.7756,33423.0
2017-10-19 12:35:00,107.37,107.42,107.32,107.35,37714.0,101.7756,101.823,101.7282,101.7566,37714.0
2017-10-19 12:40:00,107.34,107.34,107.29,107.29,23831.0,101.7471,101.7471,101.6998,101.6998,23831.0
2017-10-19 12:45:00,107.29,107.3,107.2,107.22,19202.0,101.6998,101.7092,101.6144,101.6334,19202.0
2017-10-19 12:50:00,107.22,107.23,107.15,107.17,43265.0,101.6334,101.6429,101.567,101.586,43265.0
2017-10-19 12:55:00,107.18,107.18,107.1,107.1,41024.0,101.5955,101.5955,101.5197,101.5197,41024.0
2017-10-19 13:00:00,107.1,107.25,107.07,107.22,51056.0,101.5197,101.6618,101.4912,101.6334,51056.0
2017-10-19 13:05:00,107.23,107.32,107.23,107.25,24764.0,101.6429,101.7282,101.6429,101.6618,24764.0
2017-10-19 13:10:00,107.25,107.26,107.17,107.17,33979.0,101.6618,101.6713,101.586,101.586,33979.0
2017-10-19 13:15:00,107.18,107.21,107.17,107.17,37941.0,101.5955,101.6239,101.586,101.586,37941.0
2017-10-19 13:20:00,107.18,107.27,107.17,107.24,42329.0,101.5955,101.6808,101.586,101.6524,42329.0
2017-10-19 13:25:00,107.25,107.31,107.23,107.27,89929.0,101.6618,101.7187,101.6429,101.6808,89929.0
2017-10-19 13:30:00,107.26,107.27,107.17,107.17,30840.0,101.6713,101.6808,101.586,101.586,30840.0
2017-10-19 13:35:00,107.17,107.22,107.16,107.22,50566.0,101.586,101.6334,101.5765,101.6334,50566.0
2017-10-19 13:40:00,107.22,107.38,107.2,107.37,64810.0,101.6334,101.7851,101.6144,101.7756,64810.0
2017-10-19 13:45:00,107.38,107.38,107.26,107.28,33782.0,101.7851,101.7851,101.6713,101.6903,33782.0
2017-10-19 13:50:00,107.28,107.29,107.25,107.27,20962.0,101.6903,101.6998,101.6618,101.6808,20962.0
2017-10-19 13:55:00,107.26,107.35,107.25,107.32,36585.0,101.6713,101.7566,101.6618,101.7282,36585.0
2017-10-19 14:00:00,107.32,107.34,107.3,107.34,37999.0,101.7282,101.7471,101.7092,101.7471,37999.0
2017-10-19 14:05:00,107.33,107.35,107.29,107.32,84447.0,101.7377,101.7566,101.6998,101.7282,84447.0
2017-10-19 14:10:00,107.31,107.33,107.3,107.32,78300.0,101.7187,101.7377,101.7092,101.7282,78300.0
2017-10-19 14:15:00,107.32,107.33,107.29,107.3,39812.0,101.7282,101.7377,101.6998,101.7092,39812.0
2017-10-19 14:20:00,107.31,107.31,107.17,107.18,159048.0,101.7187,101.7187,101.586,101.5955,159048.0
2017-10-19 14:25:00,107.18,107.19,106.96,106.97,133601.0,101.5955,101.605,101.3869,101.3964,133601.0
2017-10-19 14:30:00,106.97,107.13,106.95,107.08,131642.0,101.3964,101.5481,101.3775,101.5007,131642.0
2017-10-19 14:35:00,107.09,107.1,107.04,107.08,102169.0,101.5102,101.5197,101.4628,101.5007,102169.0
2017-10-19 14:40:00,107.08,107.09,107.01,107.07,77459.0,101.5007,101.5102,101.4343,101.4912,77459.0
2017-10-19 14:45:00,107.07,107.14,107.04,107.14,75556.0,101.4912,101.5576,101.4628,101.5576,75556.0
2017-10-19 14:50:00,107.14,107.21,107.1,107.12,82890.0,101.5576,101.6239,101.5197,101.5386,82890.0
2017-10-19 14:55:00,107.12,107.13,107.04,107.1,56371.0,101.5386,101.5481,101.4628,101.5197,56371.0
2017-10-19 15:00:00,107.1,107.13,107.08,107.09,61080.0,101.5197,101.5481,101.5007,101.5102,61080.0
2017-10-19 15:05:00,107.1,107.1,107.03,107.08,44054.0,101.5197,101.5197,101.4533,101.5007,44054.0
2017-10-19 15:10:00,107.08,107.12,107.05,107.11,51541.0,101.5007,101.5386,101.4723,101.5291,51541.0
2017-10-19 15:15:00,107.11,107.18,107.08,107.15,45642.0,101.5291,101.5955,101.5007,101.567,45642.0
2017-10-19 15:20:00,107.15,107.16,107.05,107.06,57189.0,101.567,101.5765,101.4723,101.4817,57189.0
2017-10-19 15:25:00,107.06,107.09,107.03,107.03,68502.0,101.4817,101.5102,101.4533,101.4533,68502.0
2017-10-19 15:30:00,107.03,107.04,106.96,106.97,96553.0,101.4533,101.4628,101.3869,101.3964,96553.0
2017-10-19 15:35:00,106.98,107.01,106.96,106.99,106712.0,101.4059,101.4343,101.3869,101.4154,106712.0
2017-10-19 15:40:00,106.99,107.01,106.97,106.98,98827.0,101.4154,101.4343,101.3964,101.4059,98827.0
2017-10-19 15:45:00,106.97,107.07,106.9,107.06,122329.0,101.3964,101.4912,101.3301,101.4817,122329.0
2017-10-19 15:50:00,107.05,107.08,106.98,106.99,145528.0,101.4723,101.5007,101.4059,101.4154,145528.0
2017-10-19 15:55:00,107.0,107.04,106.95,107.04,450099.0,101.4249,101.4628,101.3775,101.4628,450099.0
2017-10-20 09:30:00,107.7,107.7,107.45,107.69,430212.0,102.0884,102.0884,101.8514,102.0789,430212.0
2017-10-20 09:35:00,107.68,107.68,107.4,107.45,62540.0,102.0694,102.0694,101.804,101.8514,62540.0
2017-10-20 09:40:00,107.46,107.55,107.43,107.48,88366.0,101.8609,101.9462,101.8325,101.8799,88366.0
2017-10-20 09:45:00,107.48,107.49,107.26,107.38,128300.0,101.8799,101.8893,101.6713,101.7851,128300.0
2017-10-20 09:50:00,107.39,107.46,107.38,107.43,46909.0,101.7945,101.8609,101.7851,101.8325,46909.0
2017-10-20 09:55:00,107.44,107.56,107.42,107.48,56852.0,101.8419,101.9557,101.823,101.8799,56852.0
2017-10-20 10:00:00,107.48,107.59,107.47,107.54,78376.0,101.8799,101.9841,101.8704,101.9367,78376.0
2017-10-20 10:05:00,107.54,107.64,107.5,107.5,62329.0,101.9367,102.0315,101.8988,101.8988,62329.0
2017-10-20 10:10:00,107.5,107.52,107.39,107.42,62754.0,101.8988,101.9178,101.7945,101.823,62754.0
2017-10-20 10:15:00,107.41,107.41,107.35,107.37,65967.0,101.8135,101.8135,101.7566,101.7756,65967.0
2017-10-20 10:20:00,107.36,107.37,107.3,107.35,50590.0,101.7661,101.7756,101.7092,101.7566,50590.0
2017-10-20 10:25:00,107.35,107.45,107.35,107.44,42110.0,101.7566,101.8514,101.7566,101.8419,42110.0
2017-10-20 10:30:00,107.44,107.46,107.41,107.42,34571.0,101.8419,101.8609,101.8135,101.823,34571.0
2017-10-20 10:35:00,107.42,107.42,107.35,107.38,31177.0,101.823,101.823,101.7566,101.7851,31177.0
2017-10-20 10:40:00,107.39,107.4,107.37,107.38,29826.0,101.7945,101.804,101.7756,101.7851,29826.0
2017-10-20 10:45:00,107.37,107.41,107.35,107.37,29777.0,101.7756,101.8135,101.7566,101.7756,29777.0
2017-10-20 10:50:00,107.37,107.39,107.33,107.33,42488.0,101.7756,101.7945,101.7377,101.7377,42488.0
2017-10-20 10:55:00,107.33,107.33,107.17,107.17,80957.0,101.7377,101.7377,101.586,101.586,80957.0
2017-10-20 11:00:00,107.18,107.22,107.17,107.19,50763.0,101.5955,101.6334,101.586,101.605,50763.0
2017-10-20 11:05:00,107.2,107.2,107.12,107.14,55585.0,101.6144,101.6144,101.5386,101.5576,55585.0
2017-10-20 11:10:00,107.14,107.24,107.13,107.19,52875.0,101.5576,101.6524,101.5481,101.605,52875.0
2017-10-20 11:15:00,107.2,107.21,107.17,107.18,22196.0,101.6144,101.6239,101.586,101.5955,22196.0
2017-10-20 11:20:00,107.18,107.18,107.13,107.15,44404.0,101.5955,101.5955,101.5481,101.567,44404.0
2017-10-20 11:25:00,107.14,107.14,107.08,107.09,45756.0,101.5576,101.5576,101.5007,101.5102,45756.0
2017-10-20 11:30:00,107.09,107.09,107.04,107.04,40187.0,101.5102,101.5102,101.4628,101.4628,40187.0
2017-10-20 11:35:00,107.04,107.08,107.03,107.07,57141.0,101.4628,101.5007,101.4533,101.4912,57141.0
2017-10-20 11:40:00,107.07,107.08,106.98,107.0,55181.0,101.4912,101.5007,101.4059,101.4249,55181.0
2017-10-20 11:45:00,107.0,107.02,106.98,107.0,50629.0,101.4249,101.4438,101.4059,101.4249,50629.0
2017-10-20 11:50:00,107.0,107.03,106.97,106.98,30740.0,101.4249,101.4533,101.3964,101.4059,30740.0
2017-10-20 11:55:00,106.97,107.06,106.97,107.06,50605.0,101.3964,101.4817,101.3964,101.4817,50605.0
2017-10-20 12:00:00,107.06,107.23,107.05,107.2,150439.0,101.4817,101.6429,101.4723,101.6144,150439.0
2017-10-20 12:05:00,107.2,107.21,107.12,107.21,51160.0,101.6144,101.6239,101.5386,101.6239,51160.0
2017-10-20 12:10:00,107.22,107.3,107.21,107.25,39111.0,101.6334,101.7092,101.6239,101.6618,39111.0
2017-10-20 12:15:00,107.25,107.27,107.21,107.24,32255.0,101.6618,101.6808,101.6239,101.6524,32255.0
2017-10-20 12:20:00,107.24,107.37,107.24,107.36,48965.0,101.6524,101.7756,101.6524,101.7661,48965.0
2017-10-20 12:25:00,107.36,107.43,107.36,107.42,21809.0,101.7661,101.8325,101.7661,101.823,21809.0
2017-10-20 12:30:00,107.43,107.43,107.36,107.37,37441.0,101.8325,101.8325,101.7661,101.7756,37441.0
2017-10-20 12:35:00,107.37,107.38,107.31,107.35,46141.0,101.7756,101.7851,101.7187,101.7566,46141.0
2017-10-20 12:40:00,107.35,107.44,107.33,107.43,34647.0,101.7566,101.8419,101.7377,101.8325,34647.0
2017-10-20 12:45:00,107.42,107.43,107.32,107.33,58483.0,101.823,101.8325,101.7282,101.7377,58483.0
2017-10-20 12:50:00,107.33,107.51,107.33,107.51,36608.0,101.7377,101.9083,101.7377,101.9083,36608.0
2017-10-20 12:55:00,107.51,107.56,107.48,107.5,72108.0,101.9083,101.9557,101.8799,101.8988,72108.0
2017-10-20 13:00:00,107.51,107.54,107.47,107.5,23753.0,101.9083,101.9367,101.8704,101.8988,23753.0
2017-10-20 13:05:00,107.5,107.55,107.5,107.55,26529.0,101.8988,101.9462,101.8988,101.9462,26529.0
2017-10-20 13:10:00,107.55,107.55,107.48,107.51,56323.0,101.9462,101.9462,101.8799,101.9083,56323.0
2017-10-20 13:15:00,107.5,107.53,107.47,107.47,32610.0,101.8988,101.9272,101.8704,101.8704,32610.0
2017-10-20 13:20:00,107.48,107.48,107.43,107.44,39051.0,101.8799,101.8799,101.8325,101.8419,39051.0
2017-10-20 13:25:00,107.44,107.44,107.33,107.38,78606.0,101.8419,101.8419,101.7377,101.7851,78606.0
2017-10-20 13:30:00,107.37,107.5,107.37,107.45,35820.0,101.7756,101.8988,101.7756,101.8514,35820.0
2017-10-20 13:35:00,107.45,107.53,107.45,107.49,24553.0,101.8514,101.9272,101.8514,101.8893,24553.0
2017-10-20 13:40:00,107.48,107.52,107.47,107.52,31315.0,101.8799,101.9178,101.8704,101.9178,31315.0
2017-10-20 13:45:00,107.52,107.54,107.5,107.53,27644.0,101.9178,101.9367,101.8988,101.9272,27644.0
2017-10-20 13:50:00,107.53,107.55,107.51,107.52,31925.0,101.9272,101.9462,101.9083,101.9178,31925.0
2017-10-20 13:55:00,107.52,107.55,107.51,107.55,20000.0,101.9178,101.9462,101.9083,101.9462,20000.0
2017-10-20 14:00:00,107.55,107.6,107.55,107.57,47745.0,101.9462,101.9936,101.9462,101.9652,47745.0
2017-10-20 14:05:00,107.57,107.58,107.52,107.52,37261.0,101.9652,101.9746,101.9178,101.9178,37261.0
2017-10-20 14:10:00,107.53,107.56,107.52,107.55,39104.0,101.9272,101.9557,101.9178,101.9462,39104.0
2017-10-20 14:15:00,107.56,107.62,107.56,107.58,93988.0,101.9557,102.0126,101.9557,101.9746,93988.0
2017-10-20 14:20:00,107.58,107.65,107.54,107.64,40141.0,101.9746,102.041,101.9367,102.0315,40141.0
2017-10-20 14:25:00,107.64,107.65,107.56,107.57,54429.0,102.0315,102.041,101.9557,101.9652,54429.0
2017-10-20 14:30:00,107.57,107.57,107.47,107.48,69192.0,101.9652,101.9652,101.8704,101.8799,69192.0
2017-10-20 14:35:00,107.48,107.51,107.45,107.46,59333.0,101.8799,101.9083,101.8514,101.8609,59333.0
2017-10-20 14:40:00,107.46,107.53,107.45,107.53,40404.0,101.8609,101.9272,101.8514,101.9272,40404.0
2017-10-20 14:45:00,107.53,107.64,107.51,107.61,39013.0,101.9272,102.0315,101.9083,102.0031,39013.0
2017-10-20 14:50:00,107.62,107.64,107.55,107.57,35471.0,102.0126,102.0315,101.9462,101.9652,35471.0
2017-10-20 14:55:00,107.57,107.57,107.5,107.53,61062.0,101.9652,101.9652,101.8988,101.9272,61062.0
2017-10-20 15:00:00,107.53,107.58,107.49,107.58,41393.0,101.9272,101.9746,101.8893,101.9746,41393.0
2017-10-20 15:05:00,107.57,107.67,107.57,107.66,54810.0,101.9652,102.06,101.9652,102.0505,54810.0
2017-10-20 15:10:00,107.67,107.7,107.64,107.67,40042.0,102.06,102.0884,102.0315,102.06,40042.0
2017-10-20 15:15:00,107.67,107.69,107.65,107.67,33515.0,102.06,102.0789,102.041,102.06,33515.0
2017-10-20 15:20:00,107.67,107.69,107.64,107.65,34087.0,102.06,102.0789,102.0315,102.041,34087.0
2017-10-20 15:25:00,107.65,107.69,107.6,107.63,50273.0,102.041,102.0789,101.9936,102.022,50273.0
2017-10-20 15:30:00,107.63,107.7,107.6,107.7,62640.0,102.022,102.0884,101.9936,102.0884,62640.0
2017-10-20 15:35:00,107.7,107.7,107.65,107.68,40343.0,102.0884,102.0884,102.041,102.0694,40343.0
2017-10-20 15:40:00,107.68,107.68,107.66,107.68,51771.0,102.0694,102.0694,102.0505,102.0694,51771.0
2017-10-20 15:45:00,107.68,107.69,107.53,107.56,107243.0,102.0694,102.0789,101.9272,101.9557,107243.0
2017-10-20 15:50:00,107.56,107.63,107.53,107.54,118187.0,101.9557,102.022,101.9272,101.9367,118187.0
2017-10-20 15:55:00,107.54,107.69,107.5,107.6,323650.0,101.9367,102.0789,101.8988,101.9936,323650.0
2017-10-23 09:30:00,108.05,108.23,107.38,107.38,203284.0,102.4202,102.5908,101.7851,101.7851,203284.0
2017-10-23 09:35:00,107.39,107.63,107.37,107.5,119675.0,101.7945,102.022,101.7756,101.8988,119675.0
2017-10-23 09:40:00,107.51,107.59,107.41,107.5,53163.0,101.9083,101.9841,101.8135,101.8988,53163.0
2017-10-23 09:45:00,107.5,107.56,107.46,107.47,72458.0,101.8988,101.9557,101.8609,101.8704,72458.0
2017-10-23 09:50:00,107.47,107.47,107.37,107.4,103951.0,101.8704,101.8704,101.7756,101.804,103951.0
2017-10-23 09:55:00,107.41,107.43,107.33,107.4,52709.0,101.8135,101.8325,101.7377,101.804,52709.0
2017-10-23 10:00:00,107.4,107.4,107.28,107.35,70721.0,101.804,101.804,101.6903,101.7566,70721.0
2017-10-23 10:05:00,107.35,107.36,107.21,107.35,64237.0,101.7566,101.7661,101.6239,101.7566,64237.0
2017-10-23 10:10:00,107.35,107.38,107.22,107.35,104152.0,101.7566,101.7851,101.6334,101.7566,104152.0
2017-10-23 10:15:00,107.35,107.36,107.25,107.34,129578.0,101.7566,101.7661,101.6618,101.7471,129578.0
2017-10-23 10:20:00,107.35,107.36,107.29,107.35,103671.0,101.7566,101.7661,101.6998,101.7566,103671.0
2017-10-23 10:25:00,107.34,107.35,107.26,107.34,84207.0,101.7471,101.7566,101.6713,101.7471,84207.0
2017-10-23 10:30:00,107.34,107.35,107.29,107.34,58790.0,101.7471,101.7566,101.6998,101.7471,58790.0
2017-10-23 10:35:00,107.34,107.35,107.3,107.34,36296.0,101.7471,101.7566,101.7092,101.7471,36296.0
2017-10-23 10:40:00,107.34,107.35,107.3,107.33,44035.0,101.7471,101.7566,101.7092,101.7377,44035.0
2017-10-23 10:45:00,107.33,107.41,107.32,107.4,64622.0,101.7377,101.8135,101.7282,101.804,64622.0
2017-10-23 10:50:00,107.4,107.41,107.38,107.39,38394.0,101.804,101.8135,101.7851,101.7945,38394.0
2017-10-23 10:55:00,107.39,107.4,107.3,107.31,49751.0,101.7945,101.804,101.7092,101.7187,49751.0
2017-10-23 11:00:00,107.31,107.38,107.3,107.35,39037.0,101.7187,101.7851,101.7092,101.7566,39037.0
2017-10-23 11:05:00,107.36,107.38,107.31,107.32,44056.0,101.7661,101.7851,101.7187,101.7282,44056.0
2017-10-23 11:10:00,107.32,107.35,107.3,107.33,39568.0,101.7282,101.7566,101.7092,101.7377,39568.0
2017-10-23 11:15:00,107.34,107.35,107.31,107.35,32972.0,101.7471,101.7566,101.7187,101.7566,32972.0
2017-10-23 11:20:00,107.35,107.37,107.33,107.34,34978.0,101.7566,101.7756,101.7377,101.7471,34978.0
2017-10-23 11:25:00,107.35,107.45,107.34,107.42,58858.0,101.7566,101.8514,101.7471,101.823,58858.0
2017-10-23 11:30:00,107.43,107.46,107.41,107.43,34796.0,101.8325,101.8609,101.8135,101.8325,34796.0
2017-10-23 11:35:00,107.42,107.44,107.36,107.37,42277.0,101.823,101.8419,101.7661,101.7756,42277.0
2017-10-23 11:40:00,107.37,107.38,107.33,107.36,40892.0,101.7756,101.7851,101.7377,101.7661,40892.0
2017-10-23 11:45:00,107.36,107.36,107.21,107.26,78116.0,101.7661,101.7661,101.6239,101.6713,78116.0
2017-10-23 11:50:00,107.25,107.3,107.2,107.27,85053.0,101.6618,101.7092,101.6144,101.6808,85053.0
2017-10-23 11:55:00,107.27,107.3,107.24,107.26,40435.0,101.6808,101.7092,101.6524,101.6713,40435.0
2017-10-23 12:00:00,107.27,107.29,107.21,107.21,49672.0,101.6808,101.6998,101.6239,101.6239,49672.0
2017-10-23 12:05:00,107.22,107.24,107.21,107.23,25344.0,101.6334,101.6524,101.6239,101.6429,25344.0
2017-10-23 12:10:00,107.24,107.24,107.18,107.18,34086.0,101.6524,101.6524,101.5955,101.5955,34086.0
2017-10-23 12:15:00,107.19,107.21,107.13,107.2,54636.0,101.605,101.6239,101.5481,101.6144,54636.0
2017-10-23 12:20:00,107.2,107.21,107.17,107.2,59825.0,101.6144,101.6239,101.586,101.6144,59825.0
2017-10-23 12:25:00,107.21,107.23,107.19,107.2,25897.0,101.6239,101.6429,101.605,101.6144,25897.0
2017-10-23 12:30:00,107.2,107.2,107.09,107.1,43602.0,101.6144,101.6144,101.5102,101.5197,43602.0
2017-10-23 12:35:00,107.11,107.17,107.1,107.16,42039.0,101.5291,101.586,101.5197,101.5765,42039.0
2017-10-23 12:40:00,107.16,107.17,107.13,107.17,37628.0,101.5765,101.586,101.5481,101.586,37628.0
2017-10-23 12:45:00,107.17,107.17,107.12,107.12,57920.0,101.586,101.586,101.5386,101.5386,57920.0
2017-10-23 12:50:00,107.12,107.17,107.11,107.15,48439.0,101.5386,101.586,101.5291,101.567,48439.0
2017-10-23 12:55:00,107.15,107.25,107.15,107.25,45012.0,101.567,101.6618,101.567,101.6618,45012.0
2017-10-23 13:00:00,107.25,107.28,107.23,107.23,48206.0,101.6618,101.6903,101.6429,101.6429,48206.0
2017-10-23 13:05:00,107.24,107.25,107.2,107.2,51431.0,101.6524,101.6618,101.6144,101.6144,51431.0
2017-10-23 13:10:00,107.21,107.21,107.14,107.15,62761.0,101.6239,101.6239,101.5576,101.567,62761.0
2017-10-23 13:15:00,107.15,107.28,107.15,107.25,87065.0,101.567,101.6903,101.567,101.6618,87065.0
2017-10-23 13:20:00,107.26,107.4,107.25,107.38,46152.0,101.6713,101.804,101.6618,101.7851,46152.0
2017-10-23 13:25:00,107.39,107.39,107.35,107.37,41634.0,101.7945,101.7945,101.7566,101.7756,41634.0
2017-10-23 13:30:00,107.37,107.38,107.28,107.3,40497.0,101.7756,101.7851,101.6903,101.7092,40497.0
2017-10-23 13:35:00,107.29,107.37,107.28,107.33,47628.0,101.6998,101.7756,101.6903,101.7377,47628.0
2017-10-23 13:40:00,107.32,107.49,107.3,107.49,33187.0,101.7282,101.8893,101.7092,101.8893,33187.0
2017-10-23 13:45:00,107.49,107.51,107.46,107.48,52404.0,101.8893,101.9083,101.8609,101.8799,52404.0
2017-10-23 13:50:00,107.47,107.51,107.46,107.47,68055.0,101.8704,101.9083,101.8609,101.8704,68055.0
2017-10-23 13:55:00,107.47,107.51,107.44,107.51,47260.0,101.8704,101.9083,101.8419,101.9083,47260.0
2017-10-23 14:00:00,107.51,107.56,107.47,107.47,60132.0,101.9083,101.9557,101.8704,101.8704,60132.0
2017-10-23 14:05:00,107.47,107.48,107.42,107.45,26595.0,101.8704,101.8799,101.823,101.8514,26595.0
2017-10-23 14:10:00,107.45,107.47,107.38,107.46,40234.0,101.8514,101.8704,101.7851,101.8609,40234.0
2017-10-23 14:15:00,107.46,107.46,107.37,107.41,26392.0,101.8609,101.8609,101.7756,101.8135,26392.0
2017-10-23 14:20:00,107.41,107.41,107.35,107.36,28996.0,101.8135,101.8135,101.7566,101.7661,28996.0
2017-10-23 14:25:00,107.36,107.48,107.36,107.48,65720.0,101.7661,101.8799,101.7661,101.8799,65720.0
2017-10-23 14:30:00,107.48,107.49,107.42,107.46,38604.0,101.8799,101.8893,101.823,101.8609,38604.0
2017-10-23 14:35:00,107.46,107.56,107.45,107.55,36554.0,101.8609,101.9557,101.8514,101.9462,36554.0
2017-10-23 14:40:00,107.55,107.59,107.52,107.53,47667.0,101.9462,101.9841,101.9178,101.9272,47667.0
2017-10-23 14:45:00,107.54,107.56,107.51,107.51,39327.0,101.9367,101.9557,101.9083,101.9083,39327.0
2017-10-23 14:50:00,107.52,107.53,107.42,107.52,36953.0,101.9178,101.9272,101.823,101.9178,36953.0
2017-10-23 14:55:00,107.51,107.53,107.45,107.46,38217.0,101.9083,101.9272,101.8514,101.8609,38217.0
2017-10-23 15:00:00,107.47,107.52,107.46,107.46,29654.0,101.8704,101.9178,101.8609,101.8609,29654.0
2017-10-23 15:05:00,107.47,107.51,107.44,107.48,51828.0,101.8704,101.9083,101.8419,101.8799,51828.0
2017-10-23 15:10:00,107.48,107.49,107.42,107.43,35838.0,101.8799,101.8893,101.823,101.8325,35838.0
2017-10-23 15:15:00,107.42,107.43,107.39,107.39,57478.0,101.823,101.8325,101.7945,101.7945,57478.0
2017-10-23 15:20:00,107.4,107.46,107.38,107.44,56748.0,101.804,101.8609,101.7851,101.8419,56748.0
2017-10-23 15:25:00,107.44,107.48,107.41,107.47,78673.0,101.8419,101.8799,101.8135,101.8704,78673.0
2017-10-23 15:30:00,107.47,107.55,107.47,107.49,121620.0,101.8704,101.9462,101.8704,101.8893,121620.0
2017-10-23 15:35:00,107.49,107.51,107.38,107.47,141682.0,101.8893,101.9083,101.7851,101.8704,141682.0
2017-10-23 15:40:00,107.47,107.62,107.45,107.62,157533.0,101.8704,102.0126,101.8514,102.0126,157533.0
2017-10-23 15:45:00,107.62,107.73,107.61,107.68,109881.0,102.0126,102.1168,102.0031,102.0694,109881.0
2017-10-23 15:50:00,107.68,107.68,107.55,107.57,255390.0,102.0694,102.0694,101.9462,101.9652,255390.0
2017-10-23 15:55:00,107.56,107.59,107.49,107.55,411720.0,101.9557,101.9841,101.8893,101.9462,411720.0
2017-10-24 09:30:00,107.56,107.88,107.56,107.7,200414.0,101.9557,102.259,101.9557,102.0884,200414.0
2017-10-24 09:35:00,107.71,107.73,107.18,107.23,147563.0,102.0979,102.1168,101.5955,101.6429,147563.0
2017-10-24 09:40:00,107.25,107.61,107.23,107.6,110370.0,101.6618,102.0031,101.6429,101.9936,110370.0
2017-10-24 09:45:00,107.61,107.74,107.55,107.56,219448.0,102.0031,102.1263,101.9462,101.9557,219448.0
2017-10-24 09:50:00,107.56,107.7,107.51,107.68,123245.0,101.9557,102.0884,101.9083,102.0694,123245.0
2017-10-24 09:55:00,107.69,107.72,107.6,107.65,90556.0,102.0789,102.1073,101.9936,102.041,90556.0
2017-10-24 10:00:00,107.64,107.87,107.64,107.84,105460.0,102.0315,102.2495,102.0315,102.2211,105460.0
2017-10-24 10:05:00,107.83,107.9,107.79,107.81,109455.0,102.2116,102.278,102.1737,102.1927,109455.0
2017-10-24 10:10:00,107.81,107.85,107.75,107.79,91403.0,102.1927,102.2306,102.1358,102.1737,91403.0
2017-10-24 10:15:00,107.8,108.01,107.76,107.98,119812.0,102.1832,102.3822,102.1453,102.3538,119812.0
2017-10-24 10:20:00,107.98,108.07,107.88,108.0,90206.0,102.3538,102.4391,102.259,102.3728,90206.0
2017-10-24 10:25:00,108.0,108.17,108.0,108.13,157352.0,102.3728,102.5339,102.3728,102.496,157352.0
2017-10-24 10:30:00,108.13,108.19,108.07,108.17,86413.0,102.496,102.5529,102.4391,102.5339,86413.0
2017-10-24 10:35:00,108.16,108.22,108.1,108.2,68464.0,102.5244,102.5813,102.4676,102.5623,68464.0
2017-10-24 10:40:00,108.2,108.3,108.16,108.2,85158.0,102.5623,102.6571,102.5244,102.5623,85158.0
2017-10-24 10:45:00,108.19,108.2,108.12,108.16,48568.0,102.5529,102.5623,102.4865,102.5244,48568.0
2017-10-24 10:50:00,108.16,108.21,108.05,108.11,99628.0,102.5244,102.5718,102.4202,102.477,99628.0
2017-10-24 10:55:00,108.11,108.11,107.98,107.98,61351.0,102.477,102.477,102.3538,102.3538,61351.0
2017-10-24 11:00:00,107.98,108.04,107.96,108.01,82725.0,102.3538,102.4107,102.3348,102.3822,82725.0
2017-10-24 11:05:00,108.01,108.03,107.99,108.01,54341.0,102.3822,102.4012,102.3633,102.3822,54341.0
2017-10-24 11:10:00,108.01,108.22,108.0,108.2,145136.0,102.3822,102.5813,102.3728,102.5623,145136.0
2017-10-24 11:15:00,108.21,108.24,108.17,108.2,58915.0,102.5718,102.6003,102.5339,102.5623,58915.0
2017-10-24 11:20:00,108.2,108.38,108.18,108.26,100023.0,102.5623,102.733,102.5434,102.6192,100023.0
2017-10-24 11:25:00,108.26,108.34,108.24,108.28,58899.0,102.6192,102.695,102.6003,102.6382,58899.0
2017-10-24 11:30:00,108.28,108.37,108.22,108.35,59909.0,102.6382,102.7235,102.5813,102.7045,59909.0
2017-10-24 11:35:00,108.36,108.38,108.32,108.38,58176.0,102.714,102.733,102.6761,102.733,58176.0
2017-10-24 11:40:00,108.38,108.57,108.37,108.54,93999.0,102.733,102.9131,102.7235,102.8846,93999.0
2017-10-24 11:45:00,108.54,108.64,108.53,108.57,79581.0,102.8846,102.9794,102.8751,102.9131,79581.0
2017-10-24 11:50:00,108.56,108.58,108.38,108.44,233047.0,102.9036,102.9225,102.733,102.7898,233047.0
2017-10-24 11:55:00,108.44,108.46,108.34,108.43,62629.0,102.7898,102.8088,102.695,102.7804,62629.0
2017-10-24 12:00:00,108.43,108.53,108.41,108.42,53213.0,102.7804,102.8751,102.7614,102.7709,53213.0
2017-10-24 12:05:00,108.43,108.44,108.35,108.36,43606.0,102.7804,102.7898,102.7045,102.714,43606.0
2017-10-24 12:10:00,108.37,108.37,108.26,108.27,65733.0,102.7235,102.7235,102.6192,102.6287,65733.0
2017-10-24 12:15:00,108.27,108.36,108.21,108.21,71558.0,102.6287,102.714,102.5718,102.5718,71558.0
2017-10-24 12:20:00,108.21,108.31,108.21,108.3,55552.0,102.5718,102.6666,102.5718,102.6571,55552.0
2017-10-24 12:25:00,108.3,108.44,108.29,108.43,75092.0,102.6571,102.7898,102.6477,102.7804,75092.0
2017-10-24 12:30:00,108.43,108.48,108.42,108.46,45349.0,102.7804,102.8278,102.7709,102.8088,45349.0
2017-10-24 12:35:00,108.47,108.49,108.42,108.42,100236.0,102.8183,102.8372,102.7709,102.7709,100236.0
2017-10-24 12:40:00,108.43,108.43,108.37,108.4,42635.0,102.7804,102.7804,102.7235,102.7519,42635.0
2017-10-24 12:45:00,108.4,108.42,108.38,108.4,65440.0,102.7519,102.7709,102.733,102.7519,65440.0
2017-10-24 12:50:00,108.4,108.41,108.26,108.26,111311.0,102.7519,102.7614,102.6192,102.6192,111311.0
2017-10-24 12:55:00,108.27,108.27,108.12,108.15,50664.0,102.6287,102.6287,102.4865,102.5149,50664.0
2017-10-24 13:00:00,108.15,108.2,108.12,108.2,82137.0,102.5149,102.5623,102.4865,102.5623,82137.0
2017-10-24 13:05:00,108.2,108.34,108.19,108.34,60296.0,102.5623,102.695,102.5529,102.695,60296.0
2017-10-24 13:10:00,108.34,108.43,108.31,108.43,64031.0,102.695,102.7804,102.6666,102.7804,64031.0
2017-10-24 13:15:00,108.42,108.48,108.38,108.42,57160.0,102.7709,102.8278,102.733,102.7709,57160.0
2017-10-24 13:20:00,108.42,108.53,108.42,108.5,69628.0,102.7709,102.8751,102.7709,102.8467,69628.0
2017-10-24 13:25:00,108.5,108.57,108.49,108.51,68137.0,102.8467,102.9131,102.8372,102.8562,68137.0
2017-10-24 13:30:00,108.5,108.62,108.43,108.44,246117.0,102.8467,102.9605,102.7804,102.7898,246117.0
2017-10-24 13:35:00,108.43,108.43,108.28,108.34,65641.0,102.7804,102.7804,102.6382,102.695,65641.0
2017-10-24 13:40:00,108.34,108.34,108.21,108.28,51731.0,102.695,102.695,102.5718,102.6382,51731.0
2017-10-24 13:45:00,108.27,108.3,108.23,108.23,52552.0,102.6287,102.6571,102.5908,102.5908,52552.0
2017-10-24 13:50:00,108.23,108.3,108.23,108.3,73827.0,102.5908,102.6571,102.5908,102.6571,73827.0
2017-10-24 13:55:00,108.3,108.33,108.26,108.28,56929.0,102.6571,102.6856,102.6192,102.6382,56929.0
2017-10-24 14:00:00,108.29,108.31,108.27,108.27,61879.0,102.6477,102.6666,102.6287,102.6287,61879.0
2017-10-24 14:05:00,108.27,108.28,108.23,108.26,47531.0,102.6287,102.6382,102.5908,102.6192,47531.0
2017-10-24 14:10:00,108.26,108.37,108.26,108.37,84355.0,102.6192,102.7235,102.6192,102.7235,84355.0
2017-10-24 14:15:00,108.37,108.42,108.35,108.4,119587.0,102.7235,102.7709,102.7045,102.7519,119587.0
2017-10-24 14:20:00,108.4,108.4,108.31,108.34,62433.0,102.7519,102.7519,102.6666,102.695,62433.0
2017-10-24 14:25:00,108.34,108.34,108.22,108.23,48242.0,102.695,102.695,102.5813,102.5908,48242.0
2017-10-24 14:30:00,108.22,108.24,108.14,108.15,81495.0,102.5813,102.6003,102.5055,102.5149,81495.0
2017-10-24 14:35:00,108.14,108.15,108.09,108.1,84590.0,102.5055,102.5149,102.4581,102.4676,84590.0
2017-10-24 14:40:00,108.09,108.11,108.08,108.09,68589.0,102.4581,102.477,102.4486,102.4581,68589.0
2017-10-24 14:45:00,108.09,108.18,108.07,108.1,85519.0,102.4581,102.5434,102.4391,102.4676,85519.0
2017-10-24 14:50:00,108.11,108.11,107.96,107.97,151935.0,102.477,102.477,102.3348,102.3443,151935.0
2017-10-24 14:55:00,107.98,108.12,107.91,108.1,129861.0,102.3538,102.4865,102.2875,102.4676,129861.0
2017-10-24 15:00:00,108.11,108.21,108.11,108.11,105115.0,102.477,102.5718,102.477,102.477,105115.0
2017-10-24 15:05:00,108.12,108.13,107.98,108.02,125167.0,102.4865,102.496,102.3538,102.3917,125167.0
2017-10-24 15:10:00,108.03,108.09,105.05,108.0,139559.0,102.4012,102.4581,99.5765,102.3728,139559.0
2017-10-24 15:15:00,108.01,108.07,107.98,107.98,197357.0,102.3822,102.4391,102.3538,102.3538,197357.0
2017-10-24 15:20:00,107.98,108.25,107.97,108.2,202498.0,102.3538,102.6097,102.3443,102.5623,202498.0
2017-10-24 15:25:00,108.2,108.25,108.12,108.22,157982.0,102.5623,102.6097,102.4865,102.5813,157982.0
2017-10-24 15:30:00,108.23,108.23,108.04,108.13,219520.0,102.5908,102.5908,102.4107,102.496,219520.0
2017-10-24 15:35:00,108.13,108.29,108.12,108.27,176311.0,102.496,102.6477,102.4865,102.6287,176311.0
2017-10-24 15:40:00,108.26,108.34,108.26,108.32,178905.0,102.6192,102.695,102.6192,102.6761,178905.0
2017-10-24 15:45:00,108.32,108.34,108.16,108.22,316204.0,102.6761,102.695,102.5244,102.5813,316204.0
2017-10-24 15:50:00,108.21,108.33,108.2,108.32,224689.0,102.5718,102.6856,102.5623,102.6761,224689.0
2017-10-24 15:55:00,108.31,108.49,108.27,108.4,546414.0,102.6666,102.8372,102.6287,102.7519,546414.0
2017-10-25 09:30:00,109.5,109.65,108.0,109.19,874638.0,103.7946,103.9368,102.3728,103.5008,874638.0
2017-10-25 09:35:00,109.11,109.85,109.0,109.78,515998.0,103.4249,104.1264,103.3207,104.06,515998.0
2017-10-25 09:40:00,109.77,110.03,109.69,109.95,469400.0,104.0505,104.297,103.9747,104.2212,469400.0
2017-10-25 09:45:00,109.98,110.18,109.7,109.73,376971.0,104.2496,104.4392,103.9842,104.0126,376971.0
2017-10-25 09:50:00,109.72,109.73,109.4,109.62,337529.0,104.0031,104.0126,103.6998,103.9084,337529.0
2017-10-25 09:55:00,109.59,109.93,109.53,109.74,277830.0,103.8799,104.2022,103.823,104.0221,277830.0
2017-10-25 10:00:00,109.74,109.9,109.57,109.79,163593.0,104.0221,104.1738,103.861,104.0695,163593.0
2017-10-25 10:05:00,109.8,109.92,109.65,109.9,149479.0,104.079,104.1927,103.9368,104.1738,149479.0
2017-10-25 10:10:00,109.89,110.2,109.88,110.14,241288.0,104.1643,104.4581,104.1548,104.4013,241288.0
2017-10-25 10:15:00,110.15,110.35,110.01,110.22,286567.0,104.4107,104.6003,104.278,104.4771,286567.0
2017-10-25 10:20:00,110.21,110.47,110.21,110.3,152552.0,104.4676,104.7141,104.4676,104.5529,152552.0
2017-10-25 10:25:00,110.31,110.48,110.2,110.36,167871.0,104.5624,104.7235,104.4581,104.6098,167871.0
2017-10-25 10:30:00,110.37,110.54,110.27,110.38,187513.0,104.6193,104.7804,104.5245,104.6288,187513.0
2017-10-25 10:35:00,110.38,110.55,110.37,110.55,99491.0,104.6288,104.7899,104.6193,104.7899,99491.0
2017-10-25 10:40:00,110.54,110.55,110.37,110.52,189502.0,104.7804,104.7899,104.6193,104.7615,189502.0
2017-10-25 10:45:00,110.49,110.61,110.4,110.61,167100.0,104.733,104.8468,104.6477,104.8468,167100.0
2017-10-25 10:50:00,110.61,110.61,110.24,110.46,140367.0,104.8468,104.8468,104.496,104.7046,140367.0
2017-10-25 10:55:00,110.44,110.45,110.1,110.28,101355.0,104.6856,104.6951,104.3633,104.534,101355.0
2017-10-25 11:00:00,110.28,110.34,110.1,110.11,97192.0,104.534,104.5908,104.3633,104.3728,97192.0
2017-10-25 11:05:00,110.11,110.15,109.92,109.95,111701.0,104.3728,104.4107,104.1927,104.2212,111701.0
2017-10-25 11:10:00,109.96,110.1,109.89,109.96,94453.0,104.2306,104.3633,104.1643,104.2306,94453.0
2017-10-25 11:15:00,109.96,109.99,109.67,109.68,191643.0,104.2306,104.2591,103.9557,103.9652,191643.0
2017-10-25 11:20:00,109.67,109.75,109.42,109.72,152404.0,103.9557,104.0316,103.7188,104.0031,152404.0
2017-10-25 11:25:00,109.71,110.05,109.67,110.03,133915.0,103.9937,104.3159,103.9557,104.297,133915.0
2017-10-25 11:30:00,110.05,110.26,109.98,110.16,137116.0,104.3159,104.515,104.2496,104.4202,137116.0
2017-10-25 11:35:00,110.14,110.29,110.06,110.28,101078.0,104.4013,104.5434,104.3254,104.534,101078.0
2017-10-25 11:40:00,110.29,110.29,110.0,110.03,109285.0,104.5434,104.5434,104.2686,104.297,109285.0
2017-10-25 11:45:00,110.01,110.14,110.01,110.07,47505.0,104.278,104.4013,104.278,104.3349,47505.0
2017-10-25 11:50:00,110.08,110.11,109.87,110.0,138791.0,104.3444,104.3728,104.1453,104.2686,138791.0
2017-10-25 11:55:00,109.99,110.0,109.69,109.89,70563.0,104.2591,104.2686,103.9747,104.1643,70563.0
2017-10-25 12:00:00,109.87,109.88,109.66,109.79,73367.0,104.1453,104.1548,103.9463,104.0695,73367.0
2017-10-25 12:05:00,109.78,109.89,109.74,109.87,78947.0,104.06,104.1643,104.0221,104.1453,78947.0
2017-10-25 12:10:00,109.87,109.87,109.76,109.81,72353.0,104.1453,104.1453,104.0411,104.0885,72353.0
2017-10-25 12:15:00,109.82,109.82,109.31,109.35,133255.0,104.0979,104.0979,103.6145,103.6524,133255.0
2017-10-25 12:20:00,109.34,109.4,109.23,109.3,95859.0,103.6429,103.6998,103.5387,103.605,95859.0
2017-10-25 12:25:00,109.3,109.4,109.27,109.31,44771.0,103.605,103.6998,103.5766,103.6145,44771.0
2017-10-25 12:30:00,109.31,109.41,109.26,109.37,49340.0,103.6145,103.7093,103.5671,103.6714,49340.0
2017-10-25 12:35:00,109.36,109.45,109.3,109.31,55318.0,103.6619,103.7472,103.605,103.6145,55318.0
2017-10-25 12:40:00,109.31,109.6,109.31,109.59,48490.0,103.6145,103.8894,103.6145,103.8799,48490.0
2017-10-25 12:45:00,109.59,109.66,109.54,109.56,52585.0,103.8799,103.9463,103.8325,103.8515,52585.0
2017-10-25 12:50:00,109.57,109.83,109.57,109.78,51422.0,103.861,104.1074,103.861,104.06,51422.0
2017-10-25 12:55:00,109.78,109.85,109.74,109.82,45867.0,104.06,104.1264,104.0221,104.0979,45867.0
2017-10-25 13:00:00,109.82,109.84,109.68,109.69,62704.0,104.0979,104.1169,103.9652,103.9747,62704.0
2017-10-25 13:05:00,109.68,109.76,109.59,109.65,28292.0,103.9652,104.0411,103.8799,103.9368,28292.0
2017-10-25 13:10:00,109.63,109.81,109.63,109.81,38075.0,103.9178,104.0885,103.9178,104.0885,38075.0
2017-10-25 13:15:00,109.81,109.81,109.69,109.78,35297.0,104.0885,104.0885,103.9747,104.06,35297.0
2017-10-25 13:20:00,109.77,109.82,109.67,109.75,26202.0,104.0505,104.0979,103.9557,104.0316,26202.0
2017-10-25 13:25:00,109.74,109.76,109.62,109.65,34532.0,104.0221,104.0411,103.9084,103.9368,34532.0
2017-10-25 13:30:00,109.65,109.68,109.56,109.57,32966.0,103.9368,103.9652,103.8515,103.861,32966.0
2017-10-25 13:35:00,109.58,109.64,109.57,109.58,46584.0,103.8704,103.9273,103.861,103.8704,46584.0
2017-10-25 13:40:00,109.59,109.63,109.46,109.51,53963.0,103.8799,103.9178,103.7567,103.8041,53963.0
2017-10-25 13:45:00,109.51,109.58,109.48,109.48,74178.0,103.8041,103.8704,103.7756,103.7756,74178.0
2017-10-25 13:50:00,109.47,109.55,109.47,109.55,61061.0,103.7662,103.842,103.7662,103.842,61061.0
2017-10-25 13:55:00,109.55,109.62,109.54,109.62,67654.0,103.842,103.9084,103.8325,103.9084,67654.0
2017-10-25 14:00:00,109.61,109.61,109.48,109.54,76438.0,103.8989,103.8989,103.7756,103.8325,76438.0
2017-10-25 14:05:00,109.53,109.59,109.52,109.58,63944.0,103.823,103.8799,103.8136,103.8704,63944.0
2017-10-25 14:10:00,109.58,109.69,109.58,109.69,73663.0,103.8704,103.9747,103.8704,103.9747,73663.0
2017-10-25 14:15:00,109.7,109.8,109.67,109.8,88454.0,103.9842,104.079,103.9557,104.079,88454.0
2017-10-25 14:20:00,109.8,109.82,109.7,109.81,89363.0,104.079,104.0979,103.9842,104.0885,89363.0
2017-10-25 14:25:00,109.81,109.99,109.81,109.98,105067.0,104.0885,104.2591,104.0885,104.2496,105067.0
2017-10-25 14:30:00,109.99,109.99,109.76,109.77,96152.0,104.2591,104.2591,104.0411,104.0505,96152.0
2017-10-25 14:35:00,109.76,109.79,109.62,109.65,80084.0,104.0411,104.0695,103.9084,103.9368,80084.0
2017-10-25 14:40:00,109.65,109.68,109.58,109.66,65272.0,103.9368,103.9652,103.8704,103.9463,65272.0
2017-10-25 14:45:00,109.67,109.81,109.65,109.79,207506.0,103.9557,104.0885,103.9368,104.0695,207506.0
2017-10-25 14:50:00,109.8,109.88,109.8,109.88,58757.0,104.079,104.1548,104.079,104.1548,58757.0
2017-10-25 14:55:00,109.88,109.88,109.71,109.76,102045.0,104.1548,104.1548,103.9937,104.0411,102045.0
2017-10-25 15:00:00,109.76,109.78,109.68,109.76,79718.0,104.0411,104.06,103.9652,104.0411,79718.0
2017-10-25 15:05:00,109.76,109.8,109.75,109.78,103964.0,104.0411,104.079,104.0316,104.06,103964.0
2017-10-25 15:10:00,109.78,109.8,109.75,109.8,78335.0,104.06,104.079,104.0316,104.079,78335.0
2017-10-25 15:15:00,109.8,109.8,109.73,109.76,94660.0,104.079,104.079,104.0126,104.0411,94660.0
2017-10-25 15:20:00,109.76,109.82,109.76,109.78,92869.0,104.0411,104.0979,104.0411,104.06,92869.0
2017-10-25 15:25:00,109.79,109.81,109.72,109.75,112708.0,104.0695,104.0885,104.0031,104.0316,112708.0
2017-10-25 15:30:00,109.74,109.74,109.66,109.71,151068.0,104.0221,104.0221,103.9463,103.9937,151068.0
2017-10-25 15:35:00,109.71,109.73,109.62,109.63,147060.0,103.9937,104.0126,103.9084,103.9178,147060.0
2017-10-25 15:40:00,109.63,109.67,109.58,109.63,134326.0,103.9178,103.9557,103.8704,103.9178,134326.0
2017-10-25 15:45:00,109.63,109.63,109.49,109.5,149574.0,103.9178,103.9178,103.7851,103.7946,149574.0
2017-10-25 15:50:00,109.51,109.68,109.49,109.65,228503.0,103.8041,103.9652,103.7851,103.9368,228503.0
2017-10-25 15:55:00,109.64,109.67,109.49,109.49,434008.0,103.9273,103.9557,103.7851,103.7851,434008.0
2017-10-26 09:30:00,110.38,110.49,110.29,110.48,329490.0,104.6288,104.733,104.5434,104.7235,329490.0
2017-10-26 09:35:00,110.49,110.59,110.4,110.44,135091.0,104.733,104.8278,104.6477,104.6856,135091.0
2017-10-26 09:40:00,110.44,110.47,110.1,110.23,97340.0,104.6856,104.7141,104.3633,104.4866,97340.0
2017-10-26 09:45:00,110.22,110.23,110.11,110.15,83942.0,104.4771,104.4866,104.3728,104.4107,83942.0
2017-10-26 09:50:00,110.15,110.16,110.03,110.07,102440.0,104.4107,104.4202,104.297,104.3349,102440.0
2017-10-26 09:55:00,110.07,110.18,110.06,110.1,157183.0,104.3349,104.4392,104.3254,104.3633,157183.0
2017-10-26 10:00:00,110.08,110.25,109.95,110.25,237716.0,104.3444,104.5055,104.2212,104.5055,237716.0
2017-10-26 10:05:00,110.25,110.25,110.12,110.14,85375.0,104.5055,104.5055,104.3823,104.4013,85375.0
2017-10-26 10:10:00,110.14,110.26,110.08,110.25,66512.0,104.4013,104.515,104.3444,104.5055,66512.0
2017-10-26 10:15:00,110.25,110.39,110.22,110.33,82493.0,104.5055,104.6382,104.4771,104.5814,82493.0
2017-10-26 10:20:00,110.32,110.35,110.23,110.32,56013.0,104.5719,104.6003,104.4866,104.5719,56013.0
2017-10-26 10:25:00,110.34,110.4,110.31,110.34,55489.0,104.5908,104.6477,104.5624,104.5908,55489.0
2017-10-26 10:30:00,110.35,110.5,110.34,110.4,107893.0,104.6003,104.7425,104.5908,104.6477,107893.0
2017-10-26 10:35:00,110.41,110.58,110.39,110.53,81967.0,104.6572,104.8183,104.6382,104.7709,81967.0
2017-10-26 10:40:00,110.52,110.52,110.26,110.26,95420.0,104.7615,104.7615,104.515,104.515,95420.0
2017-10-26 10:45:00,110.28,110.53,110.26,110.52,66227.0,104.534,104.7709,104.515,104.7615,66227.0
2017-10-26 10:50:00,110.52,110.59,110.5,110.57,81191.0,104.7615,104.8278,104.7425,104.8089,81191.0
2017-10-26 10:55:00,110.57,110.6,110.47,110.47,61684.0,104.8089,104.8373,104.7141,104.7141,61684.0
2017-10-26 11:00:00,110.46,110.57,110.42,110.57,67124.0,104.7046,104.8089,104.6667,104.8089,67124.0
2017-10-26 11:05:00,110.57,110.65,110.52,110.64,98274.0,104.8089,104.8847,104.7615,104.8752,98274.0
2017-10-26 11:10:00,110.64,110.73,110.6,110.69,107433.0,104.8752,104.9605,104.8373,104.9226,107433.0
2017-10-26 11:15:00,110.69,110.74,110.53,110.61,91507.0,104.9226,104.97,104.7709,104.8468,91507.0
2017-10-26 11:20:00,110.62,110.64,110.54,110.64,67931.0,104.8562,104.8752,104.7804,104.8752,67931.0
2017-10-26 11:25:00,110.64,110.65,110.56,110.59,46028.0,104.8752,104.8847,104.7994,104.8278,46028.0
2017-10-26 11:30:00,110.58,110.6,110.39,110.5,75096.0,104.8183,104.8373,104.6382,104.7425,75096.0
2017-10-26 11:35:00,110.51,110.57,110.39,110.39,41943.0,104.752,104.8089,104.6382,104.6382,41943.0
2017-10-26 11:40:00,110.39,110.44,110.27,110.31,67858.0,104.6382,104.6856,104.5245,104.5624,67858.0
2017-10-26 11:45:00,110.31,110.38,110.27,110.34,55887.0,104.5624,104.6288,104.5245,104.5908,55887.0
2017-10-26 11:50:00,110.34,110.38,110.29,110.38,53485.0,104.5908,104.6288,104.5434,104.6288,53485.0
2017-10-26 11:55:00,110.38,110.45,110.32,110.39,99268.0,104.6288,104.6951,104.5719,104.6382,99268.0
2017-10-26 12:00:00,110.41,110.43,110.32,110.36,50669.0,104.6572,104.6761,104.5719,104.6098,50669.0
2017-10-26 12:05:00,110.35,110.36,110.26,110.34,29695.0,104.6003,104.6098,104.515,104.5908,29695.0
2017-10-26 12:10:00,110.34,110.34,110.18,110.2,55355.0,104.5908,104.5908,104.4392,104.4581,55355.0
2017-10-26 12:15:00,110.19,110.25,110.13,110.24,29252.0,104.4487,104.5055,104.3918,104.496,29252.0
2017-10-26 12:20:00,110.25,110.25,110.15,110.15,43191.0,104.5055,104.5055,104.4107,104.4107,43191.0
2017-10-26 12:25:00,110.15,110.16,109.91,109.93,112259.0,104.4107,104.4202,104.1832,104.2022,112259.0
2017-10-26 12:30:00,109.93,109.95,109.77,109.83,73727.0,104.2022,104.2212,104.0505,104.1074,73727.0
2017-10-26 12:35:00,109.84,109.91,109.7,109.78,94065.0,104.1169,104.1832,103.9842,104.06,94065.0
2017-10-26 12:40:00,109.77,109.86,109.77,109.85,47146.0,104.0505,104.1358,104.0505,104.1264,47146.0
2017-10-26 12:45:00,109.85,109.94,109.84,109.88,35403.0,104.1264,104.2117,104.1169,104.1548,35403.0
2017-10-26 12:50:00,109.88,109.97,109.87,109.94,33457.0,104.1548,104.2401,104.1453,104.2117,33457.0
2017-10-26 12:55:00,109.94,109.96,109.84,109.87,37817.0,104.2117,104.2306,104.1169,104.1453,37817.0
2017-10-26 13:00:00,109.86,109.86,109.77,109.83,47994.0,104.1358,104.1358,104.0505,104.1074,47994.0
2017-10-26 13:05:00,109.82,109.88,109.77,109.88,34787.0,104.0979,104.1548,104.0505,104.1548,34787.0
2017-10-26 13:10:00,109.88,109.92,109.78,109.86,54066.0,104.1548,104.1927,104.06,104.1358,54066.0
2017-10-26 13:15:00,109.87,109.97,109.83,109.92,53721.0,104.1453,104.2401,104.1074,104.1927,53721.0
2017-10-26 13:20:00,109.93,109.97,109.87,109.93,42069.0,104.2022,104.2401,104.1453,104.2022,42069.0
2017-10-26 13:25:00,109.94,109.94,109.87,109.9,51970.0,104.2117,104.2117,104.1453,104.1738,51970.0
2017-10-26 13:30:00,109.9,109.93,109.88,109.89,26205.0,104.1738,104.2022,104.1548,104.1643,26205.0
2017-10-26 13:35:00,109.89,109.9,109.85,109.88,54122.0,104.1643,104.1738,104.1264,104.1548,54122.0
2017-10-26 13:40:00,109.88,109.91,109.87,109.9,22617.0,104.1548,104.1832,104.1453,104.1738,22617.0
2017-10-26 13:45:00,109.9,109.9,109.71,109.72,82515.0,104.1738,104.1738,103.9937,104.0031,82515.0
2017-10-26 13:50:00,109.72,109.77,109.67,109.7,98620.0,104.0031,104.0505,103.9557,103.9842,98620.0
2017-10-26 13:55:00,109.7,109.85,109.69,109.85,93481.0,103.9842,104.1264,103.9747,104.1264,93481.0
2017-10-26 14:00:00,109.87,109.87,109.73,109.76,85452.0,104.1453,104.1453,104.0126,104.0411,85452.0
2017-10-26 14:05:00,109.75,109.82,109.71,109.76,84502.0,104.0316,104.0979,103.9937,104.0411,84502.0
2017-10-26 14:10:00,109.76,109.93,109.75,109.9,56891.0,104.0411,104.2022,104.0316,104.1738,56891.0
2017-10-26 14:15:00,109.9,109.95,109.86,109.86,49356.0,104.1738,104.2212,104.1358,104.1358,49356.0
2017-10-26 14:20:00,109.86,110.0,109.85,110.0,66394.0,104.1358,104.2686,104.1264,104.2686,66394.0
2017-10-26 14:25:00,110.0,110.08,109.94,109.94,90183.0,104.2686,104.3444,104.2117,104.2117,90183.0
2017-10-26 14:30:00,109.97,110.06,109.96,110.02,43030.0,104.2401,104.3254,104.2306,104.2875,43030.0
2017-10-26 14:35:00,110.03,110.06,109.97,110.02,50471.0,104.297,104.3254,104.2401,104.2875,50471.0
2017-10-26 14:40:00,110.01,110.09,110.0,110.09,45346.0,104.278,104.3539,104.2686,104.3539,45346.0
2017-10-26 14:45:00,110.09,110.09,110.0,110.05,32100.0,104.3539,104.3539,104.2686,104.3159,32100.0
2017-10-26 14:50:00,110.05,110.05,109.96,110.0,34325.0,104.3159,104.3159,104.2306,104.2686,34325.0
2017-10-26 14:55:00,110.01,110.01,109.94,109.96,34167.0,104.278,104.278,104.2117,104.2306,34167.0
2017-10-26 15:00:00,109.97,110.06,109.96,110.06,44851.0,104.2401,104.3254,104.2306,104.3254,44851.0
2017-10-26 15:05:00,110.06,110.07,110.01,110.04,32958.0,104.3254,104.3349,104.278,104.3065,32958.0
2017-10-26 15:10:00,110.05,110.09,110.01,110.08,50032.0,104.3159,104.3539,104.278,104.3444,50032.0
2017-10-26 15:15:00,110.08,110.13,110.07,110.13,72278.0,104.3444,104.3918,104.3349,104.3918,72278.0
2017-10-26 15:20:00,110.13,110.16,110.12,110.13,73188.0,104.3918,104.4202,104.3823,104.3918,73188.0
2017-10-26 15:25:00,110.12,110.16,110.12,110.14,48400.0,104.3823,104.4202,104.3823,104.4013,48400.0
2017-10-26 15:30:00,110.13,110.14,110.06,110.08,71978.0,104.3918,104.4013,104.3254,104.3444,71978.0
2017-10-26 15:35:00,110.07,110.08,110.01,110.04,86062.0,104.3349,104.3444,104.278,104.3065,86062.0
2017-10-26 15:40:00,110.04,110.07,110.01,110.06,86837.0,104.3065,104.3349,104.278,104.3254,86837.0
2017-10-26 15:45:00,110.06,110.08,110.01,110.04,113744.0,104.3254,104.3444,104.278,104.3065,113744.0
2017-10-26 15:50:00,110.03,110.04,109.97,110.0,184455.0,104.297,104.3065,104.2401,104.2686,184455.0
2017-10-26 15:55:00,109.99,110.01,109.81,109.82,277793.0,104.2591,104.278,104.0885,104.0979,277793.0
2017-10-27 09:30:00,110.07,110.13,109.12,109.37,279633.0,104.3349,104.3918,103.4344,103.6714,279633.0
2017-10-27 09:35:00,109.37,109.56,109.21,109.21,149549.0,103.6714,103.8515,103.5197,103.5197,149549.0
2017-10-27 09:40:00,109.23,109.25,108.69,108.73,351875.0,103.5387,103.5576,103.0268,103.0647,351875.0
2017-10-27 09:45:00,108.72,109.1,108.72,109.0,186538.0,103.0552,103.4154,103.0552,103.3207,186538.0
2017-10-27 09:50:00,108.99,109.17,108.94,108.95,128137.0,103.3112,103.4818,103.2638,103.2733,128137.0
2017-10-27 09:55:00,108.96,109.16,108.95,109.12,115969.0,103.2827,103.4723,103.2733,103.4344,115969.0
2017-10-27 10:00:00,109.15,109.35,109.03,109.16,131906.0,103.4628,103.6524,103.3491,103.4723,131906.0
2017-10-27 10:05:00,109.15,109.38,109.15,109.38,94472.0,103.4628,103.6809,103.4628,103.6809,94472.0
2017-10-27 10:10:00,109.37,109.75,109.36,109.74,118470.0,103.6714,104.0316,103.6619,104.0221,118470.0
2017-10-27 10:15:00,109.73,109.85,109.7,109.79,135916.0,104.0126,104.1264,103.9842,104.0695,135916.0
2017-10-27 10:20:00,109.77,109.93,109.77,109.86,144909.0,104.0505,104.2022,104.0505,104.1358,144909.0
2017-10-27 10:25:00,109.87,109.88,109.57,109.58,173023.0,104.1453,104.1548,103.861,103.8704,173023.0
2017-10-27 10:30:00,109.59,109.63,109.43,109.63,113087.0,103.8799,103.9178,103.7283,103.9178,113087.0
2017-10-27 10:35:00,109.64,109.67,109.52,109.57,109701.0,103.9273,103.9557,103.8136,103.861,109701.0
2017-10-27 10:40:00,109.56,109.71,109.54,109.71,154110.0,103.8515,103.9937,103.8325,103.9937,154110.0
2017-10-27 10:45:00,109.71,109.73,109.28,109.28,90378.0,103.9937,104.0126,103.5861,103.5861,90378.0
2017-10-27 10:50:00,109.28,109.28,109.2,109.26,70668.0,103.5861,103.5861,103.5102,103.5671,70668.0
2017-10-27 10:55:00,109.27,109.32,109.15,109.21,96756.0,103.5766,103.624,103.4628,103.5197,96756.0
2017-10-27 11:00:00,109.2,109.24,109.1,109.13,85191.0,103.5102,103.5482,103.4154,103.4439,85191.0
2017-10-27 11:05:00,109.13,109.23,109.12,109.16,77086.0,103.4439,103.5387,103.4344,103.4723,77086.0
2017-10-27 11:10:00,109.16,109.33,109.1,109.17,107980.0,103.4723,103.6335,103.4154,103.4818,107980.0
2017-10-27 11:15:00,109.17,109.23,109.12,109.13,49205.0,103.4818,103.5387,103.4344,103.4439,49205.0
2017-10-27 11:20:00,109.13,109.17,109.09,109.09,51791.0,103.4439,103.4818,103.406,103.406,51791.0
2017-10-27 11:25:00,109.09,109.15,109.02,109.06,71785.0,103.406,103.4628,103.3396,103.3775,71785.0
2017-10-27 11:30:00,109.07,109.18,109.06,109.08,31919.0,103.387,103.4913,103.3775,103.3965,31919.0
2017-10-27 11:35:00,109.07,109.23,109.05,109.18,52245.0,103.387,103.5387,103.3681,103.4913,52245.0
2017-10-27 11:40:00,109.18,109.25,109.14,109.23,47701.0,103.4913,103.5576,103.4534,103.5387,47701.0
2017-10-27 11:45:00,109.23,109.33,109.2,109.33,61874.0,103.5387,103.6335,103.5102,103.6335,61874.0
2017-10-27 11:50:00,109.33,109.4,109.3,109.33,48987.0,103.6335,103.6998,103.605,103.6335,48987.0
2017-10-27 11:55:00,109.32,109.32,109.2,109.22,43394.0,103.624,103.624,103.5102,103.5292,43394.0
2017-10-27 12:00:00,109.23,109.3,109.21,109.3,41852.0,103.5387,103.605,103.5197,103.605,41852.0
2017-10-27 12:05:00,109.31,109.38,109.29,109.35,72807.0,103.6145,103.6809,103.5955,103.6524,72807.0
2017-10-27 12:10:00,109.34,109.43,109.29,109.34,65039.0,103.6429,103.7283,103.5955,103.6429,65039.0
2017-10-27 12:15:00,109.35,109.44,109.34,109.43,41041.0,103.6524,103.7377,103.6429,103.7283,41041.0
2017-10-27 12:20:00,109.43,109.47,109.42,109.45,35610.0,103.7283,103.7662,103.7188,103.7472,35610.0
2017-10-27 12:25:00,109.44,109.45,109.39,109.41,43458.0,103.7377,103.7472,103.6903,103.7093,43458.0
2017-10-27 12:30:00,109.42,109.42,109.33,109.37,39850.0,103.7188,103.7188,103.6335,103.6714,39850.0
2017-10-27 12:35:00,109.37,109.5,109.36,109.49,39743.0,103.6714,103.7946,103.6619,103.7851,39743.0
2017-10-27 12:40:00,109.5,109.58,109.49,109.54,40974.0,103.7946,103.8704,103.7851,103.8325,40974.0
2017-10-27 12:45:00,109.54,109.55,109.43,109.45,33508.0,103.8325,103.842,103.7283,103.7472,33508.0
2017-10-27 12:50:00,109.44,109.51,109.41,109.48,29861.0,103.7377,103.8041,103.7093,103.7756,29861.0
2017-10-27 12:55:00,109.49,109.5,109.44,109.46,23283.0,103.7851,103.7946,103.7377,103.7567,23283.0
2017-10-27 13:00:00,109.46,109.53,109.45,109.46,22729.0,103.7567,103.823,103.7472,103.7567,22729.0
2017-10-27 13:05:00,109.47,109.52,109.46,109.51,42175.0,103.7662,103.8136,103.7567,103.8041,42175.0
2017-10-27 13:10:00,109.52,109.52,109.42,109.42,24659.0,103.8136,103.8136,103.7188,103.7188,24659.0
2017-10-27 13:15:00,109.43,109.45,109.37,109.43,35627.0,103.7283,103.7472,103.6714,103.7283,35627.0
2017-10-27 13:20:00,109.43,109.44,109.36,109.36,30746.0,103.7283,103.7377,103.6619,103.6619,30746.0
2017-10-27 13:25:00,109.37,109.43,109.37,109.4,26344.0,103.6714,103.7283,103.6714,103.6998,26344.0
2017-10-27 13:30:00,109.41,109.5,109.4,109.48,43383.0,103.7093,103.7946,103.6998,103.7756,43383.0
2017-10-27 13:35:00,109.49,109.52,109.42,109.43,80916.0,103.7851,103.8136,103.7188,103.7283,80916.0
2017-10-27 13:40:00,109.43,109.47,109.38,109.45,60692.0,103.7283,103.7662,103.6809,103.7472,60692.0
2017-10-27 13:45:00,109.44,109.56,109.44,109.55,35500.0,103.7377,103.8515,103.7377,103.842,35500.0
2017-10-27 13:50:00,109.56,109.59,109.53,109.58,40060.0,103.8515,103.8799,103.823,103.8704,40060.0
2017-10-27 13:55:00,109.59,109.67,109.58,109.65,41031.0,103.8799,103.9557,103.8704,103.9368,41031.0
2017-10-27 14:00:00,109.65,109.71,109.61,109.66,37374.0,103.9368,103.9937,103.8989,103.9463,37374.0
2017-10-27 14:05:00,109.65,109.69,109.59,109.66,59980.0,103.9368,103.9747,103.8799,103.9463,59980.0
2017-10-27 14:10:00,109.66,109.76,109.66,109.69,38656.0,103.9463,104.0411,103.9463,103.9747,38656.0
2017-10-27 14:15:00,109.69,109.73,109.65,109.73,53918.0,103.9747,104.0126,103.9368,104.0126,53918.0
2017-10-27 14:20:00,109.73,109.73,109.66,109.71,20555.0,104.0126,104.0126,103.9463,103.9937,20555.0
2017-10-27 14:25:00,109.72,109.75,109.65,109.65,36252.0,104.0031,104.0316,103.9368,103.9368,36252.0
2017-10-27 14:30:00,109.66,109.72,109.65,109.72,30807.0,103.9463,104.0031,103.9368,104.0031,30807.0
2017-10-27 14:35:00,109.71,109.73,109.65,109.66,32950.0,103.9937,104.0126,103.9368,103.9463,32950.0
2017-10-27 14:40:00,109.65,109.66,109.63,109.63,64800.0,103.9368,103.9463,103.9178,103.9178,64800.0
2017-10-27 14:45:00,109.64,109.66,109.61,109.65,47996.0,103.9273,103.9463,103.8989,103.9368,47996.0
2017-10-27 14:50:00,109.66,109.72,109.65,109.72,63470.0,103.9463,104.0031,103.9368,104.0031,63470.0
2017-10-27 14:55:00,109.72,109.72,109.65,109.66,37220.0,104.0031,104.0031,103.9368,103.9463,37220.0
2017-10-27 15:00:00,109.65,109.68,109.64,109.65,51323.0,103.9368,103.9652,103.9273,103.9368,51323.0
2017-10-27 15:05:00,109.66,109.66,109.64,109.65,25841.0,103.9463,103.9463,103.9273,103.9368,25841.0
2017-10-27 15:10:00,109.66,109.68,109.64,109.66,39199.0,103.9463,103.9652,103.9273,103.9463,39199.0
2017-10-27 15:15:00,109.67,109.67,109.64,109.66,35814.0,103.9557,103.9557,103.9273,103.9463,35814.0
2017-10-27 15:20:00,109.66,109.66,109.57,109.65,113499.0,103.9463,103.9463,103.861,103.9368,113499.0
2017-10-27 15:25:00,109.65,109.65,109.58,109.59,87539.0,103.9368,103.9368,103.8704,103.8799,87539.0
2017-10-27 15:30:00,109.59,109.59,109.5,109.5,94023.0,103.8799,103.8799,103.7946,103.7946,94023.0
2017-10-27 15:35:00,109.51,109.54,109.48,109.52,77167.0,103.8041,103.8325,103.7756,103.8136,77167.0
2017-10-27 15:40:00,109.53,109.54,109.5,109.52,99763.0,103.823,103.8325,103.7946,103.8136,99763.0
2017-10-27 15:45:00,109.52,109.66,109.51,109.66,91293.0,103.8136,103.9463,103.8041,103.9463,91293.0
2017-10-27 15:50:00,109.66,109.7,109.64,109.7,134315.0,103.9463,103.9842,103.9273,103.9842,134315.0
2017-10-27 15:55:00,109.7,109.73,109.58,109.71,311629.0,103.9842,104.0126,103.8704,103.9937,311629.0
2017-10-30 09:30:00,109.67,109.71,109.02,109.03,193406.0,103.9557,103.9937,103.3396,103.3491,193406.0
2017-10-30 09:35:00,109.05,109.32,108.92,109.29,84563.0,103.3681,103.624,103.2448,103.5955,84563.0
2017-10-30 09:40:00,109.28,109.42,109.2,109.37,60024.0,103.5861,103.7188,103.5102,103.6714,60024.0
2017-10-30 09:45:00,109.43,109.5,109.21,109.32,62201.0,103.7283,103.7946,103.5197,103.624,62201.0
2017-10-30 09:50:00,109.33,109.34,109.16,109.29,46522.0,103.6335,103.6429,103.4723,103.5955,46522.0
2017-10-30 09:55:00,109.29,109.3,109.18,109.24,42483.0,103.5955,103.605,103.4913,103.5482,42483.0
2017-10-30 10:00:00,109.25,109.3,109.14,109.15,55511.0,103.5576,103.605,103.4534,103.4628,55511.0
2017-10-30 10:05:00,109.16,109.24,109.1,109.12,84265.0,103.4723,103.5482,103.4154,103.4344,84265.0
2017-10-30 10:10:00,109.12,109.26,109.11,109.18,64149.0,103.4344,103.5671,103.4249,103.4913,64149.0
2017-10-30 10:15:00,109.18,109.24,109.13,109.17,59092.0,103.4913,103.5482,103.4439,103.4818,59092.0
2017-10-30 10:20:00,109.18,109.21,109.11,109.12,60992.0,103.4913,103.5197,103.4249,103.4344,60992.0
2017-10-30 10:25:00,109.12,109.38,109.11,109.37,53985.0,103.4344,103.6809,103.4249,103.6714,53985.0
2017-10-30 10:30:00,109.37,109.44,109.34,109.4,55509.0,103.6714,103.7377,103.6429,103.6998,55509.0
2017-10-30 10:35:00,109.39,109.47,109.38,109.4,50441.0,103.6903,103.7662,103.6809,103.6998,50441.0
2017-10-30 10:40:00,109.41,109.53,109.37,109.52,53722.0,103.7093,103.823,103.6714,103.8136,53722.0
2017-10-30 10:45:00,109.53,109.62,109.44,109.58,61328.0,103.823,103.9084,103.7377,103.8704,61328.0
2017-10-30 10:50:00,109.57,109.61,109.49,109.57,35888.0,103.861,103.8989,103.7851,103.861,35888.0
2017-10-30 10:55:00,109.56,109.63,109.5,109.56,40276.0,103.8515,103.9178,103.7946,103.8515,40276.0
2017-10-30 11:00:00,109.56,109.65,109.56,109.63,32228.0,103.8515,103.9368,103.8515,103.9178,32228.0
2017-10-30 11:05:00,109.63,109.69,109.58,109.6,55239.0,103.9178,103.9747,103.8704,103.8894,55239.0
2017-10-30 11:10:00,109.61,109.66,109.49,109.63,50433.0,103.8989,103.9463,103.7851,103.9178,50433.0
2017-10-30 11:15:00,109.63,109.68,109.57,109.59,35335.0,103.9178,103.9652,103.861,103.8799,35335.0
2017-10-30 11:20:00,109.59,109.65,109.57,109.61,30089.0,103.8799,103.9368,103.861,103.8989,30089.0
2017-10-30 11:25:00,109.61,109.61,109.42,109.51,70919.0,103.8989,103.8989,103.7188,103.8041,70919.0
2017-10-30 11:30:00,109.51,109.55,109.44,109.48,50673.0,103.8041,103.842,103.7377,103.7756,50673.0
2017-10-30 11:35:00,109.48,109.5,109.35,109.39,36323.0,103.7756,103.7946,103.6524,103.6903,36323.0
2017-10-30 11:40:00,109.4,109.49,109.32,109.47,26760.0,103.6998,103.7851,103.624,103.7662,26760.0
2017-10-30 11:45:00,109.48,109.51,109.41,109.51,39925.0,103.7756,103.8041,103.7093,103.8041,39925.0
2017-10-30 11:50:00,109.5,109.58,109.44,109.55,37550.0,103.7946,103.8704,103.7377,103.842,37550.0
2017-10-30 11:55:00,109.56,109.6,109.51,109.54,38463.0,103.8515,103.8894,103.8041,103.8325,38463.0
2017-10-30 12:00:00,109.55,109.56,109.42,109.44,29340.0,103.842,103.8515,103.7188,103.7377,29340.0
2017-10-30 12:05:00,109.44,109.47,109.28,109.31,43721.0,103.7377,103.7662,103.5861,103.6145,43721.0
2017-10-30 12:10:00,109.31,109.4,109.27,109.36,23414.0,103.6145,103.6998,103.5766,103.6619,23414.0
2017-10-30 12:15:00,109.37,109.47,109.37,109.4,68877.0,103.6714,103.7662,103.6714,103.6998,68877.0
2017-10-30 12:20:00,109.41,109.56,109.39,109.56,28709.0,103.7093,103.8515,103.6903,103.8515,28709.0
2017-10-30 12:25:00,109.56,109.59,109.5,109.55,22603.0,103.8515,103.8799,103.7946,103.842,22603.0
2017-10-30 12:30:00,109.55,109.61,109.51,109.59,21176.0,103.842,103.8989,103.8041,103.8799,21176.0
2017-10-30 12:35:00,109.59,109.65,109.58,109.63,26079.0,103.8799,103.9368,103.8704,103.9178,26079.0
2017-10-30 12:40:00,109.63,109.63,109.54,109.6,30960.0,103.9178,103.9178,103.8325,103.8894,30960.0
2017-10-30 12:45:00,109.6,109.61,109.51,109.54,25086.0,103.8894,103.8989,103.8041,103.8325,25086.0
2017-10-30 12:50:00,109.54,109.67,109.53,109.66,46608.0,103.8325,103.9557,103.823,103.9463,46608.0
2017-10-30 12:55:00,109.67,109.77,109.67,109.75,32483.0,103.9557,104.0505,103.9557,104.0316,32483.0
2017-10-30 13:00:00,109.75,109.84,109.74,109.82,33771.0,104.0316,104.1169,104.0221,104.0979,33771.0
2017-10-30 13:05:00,109.82,109.87,109.81,109.82,30309.0,104.0979,104.1453,104.0885,104.0979,30309.0
2017-10-30 13:10:00,109.82,109.89,109.81,109.82,43363.0,104.0979,104.1643,104.0885,104.0979,43363.0
2017-10-30 13:15:00,109.82,109.91,109.74,109.9,33629.0,104.0979,104.1832,104.0221,104.1738,33629.0
2017-10-30 13:20:00,109.9,109.92,109.84,109.87,13334.0,104.1738,104.1927,104.1169,104.1453,13334.0
2017-10-30 13:25:00,109.89,109.9,109.85,109.86,27860.0,104.1643,104.1738,104.1264,104.1358,27860.0
2017-10-30 13:30:00,109.86,109.89,109.78,109.81,24357.0,104.1358,104.1643,104.06,104.0885,24357.0
2017-10-30 13:35:00,109.82,109.84,109.75,109.81,30752.0,104.0979,104.1169,104.0316,104.0885,30752.0
2017-10-30 13:40:00,109.81,109.82,109.71,109.75,24342.0,104.0885,104.0979,103.9937,104.0316,24342.0
2017-10-30 13:45:00,109.74,109.8,109.7,109.79,31319.0,104.0221,104.079,103.9842,104.0695,31319.0
2017-10-30 13:50:00,109.79,109.81,109.73,109.73,49048.0,104.0695,104.0885,104.0126,104.0126,49048.0
2017-10-30 13:55:00,109.72,109.78,109.71,109.77,23830.0,104.0031,104.06,103.9937,104.0505,23830.0
2017-10-30 14:00:00,109.76,109.81,109.76,109.81,24170.0,104.0411,104.0885,104.0411,104.0885,24170.0
2017-10-30 14:05:00,109.82,109.91,109.81,109.9,37326.0,104.0979,104.1832,104.0885,104.1738,37326.0
2017-10-30 14:10:00,109.91,109.94,109.9,109.91,20495.0,104.1832,104.2117,104.1738,104.1832,20495.0
2017-10-30 14:15:00,109.91,109.94,109.83,109.87,22914.0,104.1832,104.2117,104.1074,104.1453,22914.0
2017-10-30 14:20:00,109.87,109.88,109.8,109.83,27860.0,104.1453,104.1548,104.079,104.1074,27860.0
2017-10-30 14:25:00,109.83,109.84,109.75,109.76,35114.0,104.1074,104.1169,104.0316,104.0411,35114.0
2017-10-30 14:30:00,109.76,109.8,109.73,109.76,49997.0,104.0411,104.079,104.0126,104.0411,49997.0
2017-10-30 14:35:00,109.75,109.78,109.73,109.77,21458.0,104.0316,104.06,104.0126,104.0505,21458.0
2017-10-30 14:40:00,109.77,109.77,109.73,109.73,23353.0,104.0505,104.0505,104.0126,104.0126,23353.0
2017-10-30 14:45:00,109.73,109.78,109.73,109.78,22255.0,104.0126,104.06,104.0126,104.06,22255.0
2017-10-30 14:50:00,109.78,109.83,109.77,109.82,28707.0,104.06,104.1074,104.0505,104.0979,28707.0
2017-10-30 14:55:00,109.82,109.88,109.81,109.84,34526.0,104.0979,104.1548,104.0885,104.1169,34526.0
2017-10-30 15:00:00,109.85,109.86,109.79,109.84,39327.0,104.1264,104.1358,104.0695,104.1169,39327.0
2017-10-30 15:05:00,109.83,109.83,109.76,109.83,70430.0,104.1074,104.1074,104.0411,104.1074,70430.0
2017-10-30 15:10:00,109.82,109.88,109.77,109.78,72957.0,104.0979,104.1548,104.0505,104.06,72957.0
2017-10-30 15:15:00,109.78,109.83,109.75,109.82,58915.0,104.06,104.1074,104.0316,104.0979,58915.0
2017-10-30 15:20:00,109.82,109.89,109.77,109.78,71886.0,104.0979,104.1643,104.0505,104.06,71886.0
2017-10-30 15:25:00,109.79,109.96,109.79,109.95,66193.0,104.0695,104.2306,104.0695,104.2212,66193.0
2017-10-30 15:30:00,109.95,109.95,109.85,109.86,63198.0,104.2212,104.2212,104.1264,104.1358,63198.0
2017-10-30 15:35:00,109.86,110.02,109.86,110.01,103607.0,104.1358,104.2875,104.1358,104.278,103607.0
2017-10-30 15:40:00,110.01,110.09,110.0,110.07,113772.0,104.278,104.3539,104.2686,104.3349,113772.0
2017-10-30 15:45:00,110.07,110.17,110.06,110.09,146274.0,104.3349,104.4297,104.3254,104.3539,146274.0
2017-10-30 15:50:00,110.1,110.24,110.09,110.22,192923.0,104.3633,104.496,104.3539,104.4771,192923.0
2017-10-30 15:55:00,110.22,110.22,110.03,110.05,346581.0,104.4771,104.4771,104.297,104.3159,346581.0
2017-10-31 09:30:00,110.58,110.69,110.26,110.37,237060.0,104.8183,104.9226,104.515,104.6193,237060.0
2017-10-31 09:35:00,110.39,110.69,110.39,110.57,56491.0,104.6382,104.9226,104.6382,104.8089,56491.0
2017-10-31 09:40:00,110.56,110.6,110.29,110.29,112355.0,104.7994,104.8373,104.5434,104.5434,112355.0
2017-10-31 09:45:00,110.29,110.31,109.61,109.75,113603.0,104.5434,104.5624,103.8989,104.0316,113603.0
2017-10-31 09:50:00,109.75,109.79,109.18,109.25,207747.0,104.0316,104.0695,103.4913,103.5576,207747.0
2017-10-31 09:55:00,109.27,109.65,109.26,109.58,160408.0,103.5766,103.9368,103.5671,103.8704,160408.0
2017-10-31 10:00:00,109.58,109.74,109.33,109.34,160764.0,103.8704,104.0221,103.6335,103.6429,160764.0
2017-10-31 10:05:00,109.33,109.57,109.12,109.52,121985.0,103.6335,103.861,103.4344,103.8136,121985.0
2017-10-31 10:10:00,109.52,109.54,109.25,109.25,93764.0,103.8136,103.8325,103.5576,103.5576,93764.0
2017-10-31 10:15:00,109.25,109.32,109.07,109.17,83484.0,103.5576,103.624,103.387,103.4818,83484.0
2017-10-31 10:20:00,109.18,109.27,109.13,109.23,93239.0,103.4913,103.5766,103.4439,103.5387,93239.0
2017-10-31 10:25:00,109.23,109.39,109.18,109.26,95450.0,103.5387,103.6903,103.4913,103.5671,95450.0
2017-10-31 10:30:00,109.26,109.38,109.23,109.23,57088.0,103.5671,103.6809,103.5387,103.5387,57088.0
2017-10-31 10:35:00,109.22,109.36,109.15,109.16,60084.0,103.5292,103.6619,103.4628,103.4723,60084.0
2017-10-31 10:40:00,109.17,109.32,109.14,109.29,65757.0,103.4818,103.624,103.4534,103.5955,65757.0
2017-10-31 10:45:00,109.29,109.37,109.18,109.27,48952.0,103.5955,103.6714,103.4913,103.5766,48952.0
2017-10-31 10:50:00,109.27,109.35,109.2,109.32,69073.0,103.5766,103.6524,103.5102,103.624,69073.0
2017-10-31 10:55:00,109.32,109.32,109.11,109.11,49172.0,103.624,103.624,103.4249,103.4249,49172.0
2017-10-31 11:00:00,109.14,109.21,109.14,109.2,25341.0,103.4534,103.5197,103.4534,103.5102,25341.0
2017-10-31 11:05:00,109.2,109.24,109.18,109.21,47134.0,103.5102,103.5482,103.4913,103.5197,47134.0
2017-10-31 11:10:00,109.21,109.21,109.0,109.02,106801.0,103.5197,103.5197,103.3207,103.3396,106801.0
2017-10-31 11:15:00,109.01,109.02,108.66,108.68,215333.0,103.3301,103.3396,102.9984,103.0173,215333.0
2017-10-31 11:20:00,108.68,108.95,108.67,108.95,83449.0,103.0173,103.2733,103.0079,103.2733,83449.0
2017-10-31 11:25:00,108.96,108.97,108.81,108.89,104365.0,103.2827,103.2922,103.1406,103.2164,104365.0
2017-10-31 11:30:00,108.87,108.96,108.84,108.85,107722.0,103.1974,103.2827,103.169,103.1785,107722.0
2017-10-31 11:35:00,108.87,109.06,108.87,109.04,82206.0,103.1974,103.3775,103.1974,103.3586,82206.0
2017-10-31 11:40:00,109.03,109.08,108.95,108.99,52142.0,103.3491,103.3965,103.2733,103.3112,52142.0
2017-10-31 11:45:00,108.99,108.99,108.8,108.84,55809.0,103.3112,103.3112,103.1311,103.169,55809.0
2017-10-31 11:50:00,108.84,108.9,108.81,108.84,77700.0,103.169,103.2259,103.1406,103.169,77700.0
2017-10-31 11:55:00,108.84,108.93,108.83,108.88,58733.0,103.169,103.2543,103.1595,103.2069,58733.0
2017-10-31 12:00:00,108.89,108.89,108.83,108.85,64649.0,103.2164,103.2164,103.1595,103.1785,64649.0
2017-10-31 12:05:00,108.85,108.92,108.84,108.86,61822.0,103.1785,103.2448,103.169,103.188,61822.0
2017-10-31 12:10:00,108.87,109.02,108.85,109.01,68128.0,103.1974,103.3396,103.1785,103.3301,68128.0
2017-10-31 12:15:00,109.02,109.17,109.01,109.15,61336.0,103.3396,103.4818,103.3301,103.4628,61336.0
2017-10-31 12:20:00,109.15,109.18,109.08,109.14,56688.0,103.4628,103.4913,103.3965,103.4534,56688.0
2017-10-31 12:25:00,109.13,109.17,109.06,109.07,50435.0,103.4439,103.4818,103.3775,103.387,50435.0
2017-10-31 12:30:00,109.06,109.2,109.03,109.17,62358.0,103.3775,103.5102,103.3491,103.4818,62358.0
2017-10-31 12:35:00,109.18,109.23,109.1,109.1,79205.0,103.4913,103.5387,103.4154,103.4154,79205.0
2017-10-31 12:40:00,109.1,109.14,109.05,109.09,84377.0,103.4154,103.4534,103.3681,103.406,84377.0
2017-10-31 12:45:00,109.08,109.15,109.08,109.14,35933.0,103.3965,103.4628,103.3965,103.4534,35933.0
2017-10-31 12:50:00,109.14,109.23,109.12,109.23,27038.0,103.4534,103.5387,103.4344,103.5387,27038.0
2017-10-31 12:55:00,109.24,109.49,109.24,109.44,88258.0,103.5482,103.7851,103.5482,103.7377,88258.0
2017-10-31 13:00:00,109.45,109.69,109.42,109.68,72377.0,103.7472,103.9747,103.7188,103.9652,72377.0
2017-10-31 13:05:00,109.68,109.88,109.62,109.87,87607.0,103.9652,104.1548,103.9084,104.1453,87607.0
2017-10-31 13:10:00,109.87,109.91,109.67,109.69,144203.0,104.1453,104.1832,103.9557,103.9747,144203.0
2017-10-31 13:15:00,109.69,109.85,109.64,109.82,75256.0,103.9747,104.1264,103.9273,104.0979,75256.0
2017-10-31 13:20:00,109.82,109.87,109.73,109.73,86462.0,104.0979,104.1453,104.0126,104.0126,86462.0
2017-10-31 13:25:00,109.72,109.79,109.7,109.78,44688.0,104.0031,104.0695,103.9842,104.06,44688.0
2017-10-31 13:30:00,109.77,109.82,109.76,109.79,27476.0,104.0505,104.0979,104.0411,104.0695,27476.0
2017-10-31 13:35:00,109.78,109.83,109.7,109.7,44873.0,104.06,104.1074,103.9842,103.9842,44873.0
2017-10-31 13:40:00,109.71,109.72,109.6,109.7,74845.0,103.9937,104.0031,103.8894,103.9842,74845.0
2017-10-31 13:45:00,109.7,109.76,109.67,109.75,57210.0,103.9842,104.0411,103.9557,104.0316,57210.0
2017-10-31 13:50:00,109.75,109.77,109.68,109.74,48565.0,104.0316,104.0505,103.9652,104.0221,48565.0
2017-10-31 13:55:00,109.74,109.77,109.73,109.75,35377.0,104.0221,104.0505,104.0126,104.0316,35377.0
2017-10-31 14:00:00,109.76,109.93,109.76,109.93,98879.0,104.0411,104.2022,104.0411,104.2022,98879.0
2017-10-31 14:05:00,109.92,109.98,109.89,109.98,89264.0,104.1927,104.2496,104.1643,104.2496,89264.0
2017-10-31 14:10:00,109.98,109.99,109.95,109.98,63635.0,104.2496,104.2591,104.2212,104.2496,63635.0
2017-10-31 14:15:00,109.98,110.0,109.92,109.96,41186.0,104.2496,104.2686,104.1927,104.2306,41186.0
2017-10-31 14:20:00,109.96,109.98,109.9,109.97,40953.0,104.2306,104.2496,104.1738,104.2401,40953.0
2017-10-31 14:25:00,109.98,110.05,109.96,109.98,58121.0,104.2496,104.3159,104.2306,104.2496,58121.0
2017-10-31 14:30:00,109.98,110.03,109.98,110.01,59041.0,104.2496,104.297,104.2496,104.278,59041.0
2017-10-31 14:35:00,110.0,110.07,110.0,110.04,43509.0,104.2686,104.3349,104.2686,104.3065,43509.0
2017-10-31 14:40:00,110.03,110.03,109.84,109.84,82215.0,104.297,104.297,104.1169,104.1169,82215.0
2017-10-31 14:45:00,109.85,109.92,109.85,109.91,54892.0,104.1264,104.1927,104.1264,104.1832,54892.0
2017-10-31 14:50:00,109.9,109.93,109.87,109.9,44029.0,104.1738,104.2022,104.1453,104.1738,44029.0
2017-10-31 14:55:00,109.91,109.95,109.89,109.93,30851.0,104.1832,104.2212,104.1643,104.2022,30851.0
2017-10-31 15:00:00,109.93,110.04,109.92,110.03,48788.0,104.2022,104.3065,104.1927,104.297,48788.0
2017-10-31 15:05:00,110.03,110.04,109.99,110.01,41765.0,104.297,104.3065,104.2591,104.278,41765.0
2017-10-31 15:10:00,110.02,110.07,109.98,110.01,73926.0,104.2875,104.3349,104.2496,104.278,73926.0
2017-10-31 15:15:00,110.01,110.01,109.94,109.97,71163.0,104.278,104.278,104.2117,104.2401,71163.0
2017-10-31 15:20:00,109.97,110.01,109.95,109.98,85420.0,104.2401,104.278,104.2212,104.2496,85420.0
2017-10-31 15:25:00,109.98,110.03,109.97,109.99,112942.0,104.2496,104.297,104.2401,104.2591,112942.0
2017-10-31 15:30:00,109.99,110.02,109.96,110.01,73408.0,104.2591,104.2875,104.2306,104.278,73408.0
2017-10-31 15:35:00,110.01,110.04,110.0,110.02,58265.0,104.278,104.3065,104.2686,104.2875,58265.0
2017-10-31 15:40:00,110.01,110.02,109.96,110.0,78072.0,104.278,104.2875,104.2306,104.2686,78072.0
2017-10-31 15:45:00,109.99,110.04,109.95,110.03,121351.0,104.2591,104.3065,104.2212,104.297,121351.0
2017-10-31 15:50:00,110.02,110.03,109.92,109.94,124915.0,104.2875,104.297,104.1927,104.2117,124915.0
2017-10-31 15:55:00,109.93,110.06,109.93,109.97,280426.0,104.2022,104.3254,104.2022,104.2401,280426.0
2017-11-01 09:30:00,110.5,110.75,110.42,110.71,275020.0,104.7425,104.9795,104.6667,104.9416,275020.0
2017-11-01 09:35:00,110.72,110.76,110.54,110.75,148013.0,104.951,104.989,104.7804,104.9795,148013.0
2017-11-01 09:40:00,110.76,110.76,110.6,110.73,77063.0,104.989,104.989,104.8373,104.9605,77063.0
2017-11-01 09:45:00,110.73,111.0,110.72,110.98,127108.0,104.9605,105.2164,104.951,105.1975,127108.0
2017-11-01 09:50:00,110.97,111.05,110.93,111.05,154268.0,105.188,105.2638,105.1501,105.2638,154268.0
2017-11-01 09:55:00,111.05,111.2,110.87,110.89,90146.0,105.2638,105.406,105.0932,105.1122,90146.0
2017-11-01 10:00:00,110.87,111.14,110.78,111.1,71463.0,105.0932,105.3492,105.0079,105.3112,71463.0
2017-11-01 10:05:00,111.1,111.25,111.05,111.2,102106.0,105.3112,105.4534,105.2638,105.406,102106.0
2017-11-01 10:10:00,111.19,111.4,111.16,111.36,105698.0,105.3965,105.5956,105.3681,105.5577,105698.0
2017-11-01 10:15:00,111.36,111.39,111.09,111.2,100493.0,105.5577,105.5861,105.3018,105.406,100493.0
2017-11-01 10:20:00,111.2,111.27,111.05,111.21,79884.0,105.406,105.4724,105.2638,105.4155,79884.0
2017-11-01 10:25:00,111.22,111.23,111.06,111.15,45143.0,105.425,105.4345,105.2733,105.3586,45143.0
2017-11-01 10:30:00,111.15,111.2,110.95,111.05,51072.0,105.3586,105.406,105.1691,105.2638,51072.0
2017-11-01 10:35:00,111.06,111.06,110.83,110.94,71521.0,105.2733,105.2733,105.0553,105.1596,71521.0
2017-11-01 10:40:00,110.95,111.0,110.86,110.91,37986.0,105.1691,105.2164,105.0837,105.1311,37986.0
2017-11-01 10:45:00,110.89,110.95,110.85,110.92,43709.0,105.1122,105.1691,105.0743,105.1406,43709.0
2017-11-01 10:50:00,110.92,110.92,110.81,110.86,36941.0,105.1406,105.1406,105.0363,105.0837,36941.0
2017-11-01 10:55:00,110.86,110.93,110.81,110.82,41848.0,105.0837,105.1501,105.0363,105.0458,41848.0
2017-11-01 11:00:00,110.83,110.89,110.77,110.8,48931.0,105.0553,105.1122,104.9984,105.0269,48931.0
2017-11-01 11:05:00,110.81,110.88,110.71,110.77,52866.0,105.0363,105.1027,104.9416,104.9984,52866.0
2017-11-01 11:10:00,110.76,110.82,110.75,110.79,36735.0,104.989,105.0458,104.9795,105.0174,36735.0
2017-11-01 11:15:00,110.78,110.84,110.7,110.79,54924.0,105.0079,105.0648,104.9321,105.0174,54924.0
2017-11-01 11:20:00,110.8,110.82,110.71,110.74,28152.0,105.0269,105.0458,104.9416,104.97,28152.0
2017-11-01 11:25:00,110.75,110.75,110.66,110.66,30195.0,104.9795,104.9795,104.8942,104.8942,30195.0
2017-11-01 11:30:00,110.66,110.73,110.66,110.66,42495.0,104.8942,104.9605,104.8942,104.8942,42495.0
2017-11-01 11:35:00,110.66,110.73,110.64,110.72,44847.0,104.8942,104.9605,104.8752,104.951,44847.0
2017-11-01 11:40:00,110.72,110.72,110.61,110.69,50010.0,104.951,104.951,104.8468,104.9226,50010.0
2017-11-01 11:45:00,110.69,110.7,110.54,110.6,48646.0,104.9226,104.9321,104.7804,104.8373,48646.0
2017-11-01 11:50:00,110.6,110.72,110.57,110.69,48681.0,104.8373,104.951,104.8089,104.9226,48681.0
2017-11-01 11:55:00,110.69,110.69,110.46,110.46,59685.0,104.9226,104.9226,104.7046,104.7046,59685.0
2017-11-01 12:00:00,110.45,110.57,110.45,110.56,41321.0,104.6951,104.8089,104.6951,104.7994,41321.0
2017-11-01 12:05:00,110.56,110.77,110.56,110.63,51251.0,104.7994,104.9984,104.7994,104.8657,51251.0
2017-11-01 12:10:00,110.63,110.78,110.63,110.7,54106.0,104.8657,105.0079,104.8657,104.9321,54106.0
2017-11-01 12:15:00,110.69,110.79,110.69,110.77,29406.0,104.9226,105.0174,104.9226,104.9984,29406.0
2017-11-01 12:20:00,110.77,110.85,110.73,110.84,65372.0,104.9984,105.0743,104.9605,105.0648,65372.0
2017-11-01 12:25:00,110.84,110.89,110.82,110.87,54159.0,105.0648,105.1122,105.0458,105.0932,54159.0
2017-11-01 12:30:00,110.86,110.87,110.77,110.78,23604.0,105.0837,105.0932,104.9984,105.0079,23604.0
2017-11-01 12:35:00,110.78,110.78,110.69,110.7,18237.0,105.0079,105.0079,104.9226,104.9321,18237.0
2017-11-01 12:40:00,110.7,110.71,110.61,110.66,28008.0,104.9321,104.9416,104.8468,104.8942,28008.0
2017-11-01 12:45:00,110.65,110.74,110.63,110.74,29352.0,104.8847,104.97,104.8657,104.97,29352.0
2017-11-01 12:50:00,110.74,110.77,110.68,110.74,51657.0,104.97,104.9984,104.9131,104.97,51657.0
2017-11-01 12:55:00,110.73,110.8,110.73,110.8,32901.0,104.9605,105.0269,104.9605,105.0269,32901.0
2017-11-01 13:00:00,110.79,110.83,110.75,110.77,36017.0,105.0174,105.0553,104.9795,104.9984,36017.0
2017-11-01 13:05:00,110.77,110.78,110.61,110.61,63429.0,104.9984,105.0079,104.8468,104.8468,63429.0
2017-11-01 13:10:00,110.62,110.67,110.61,110.63,24328.0,104.8562,104.9036,104.8468,104.8657,24328.0
2017-11-01 13:15:00,110.64,110.66,110.53,110.55,22890.0,104.8752,104.8942,104.7709,104.7899,22890.0
2017-11-01 13:20:00,110.53,110.66,110.51,110.63,32648.0,104.7709,104.8942,104.752,104.8657,32648.0
2017-11-01 13:25:00,110.62,110.66,110.57,110.65,38637.0,104.8562,104.8942,104.8089,104.8847,38637.0
2017-11-01 13:30:00,110.65,110.7,110.6,110.7,38528.0,104.8847,104.9321,104.8373,104.9321,38528.0
2017-11-01 13:35:00,110.7,110.7,110.61,110.66,27057.0,104.9321,104.9321,104.8468,104.8942,27057.0
2017-11-01 13:40:00,110.66,110.75,110.61,110.74,35448.0,104.8942,104.9795,104.8468,104.97,35448.0
2017-11-01 13:45:00,110.74,110.83,110.73,110.81,22183.0,104.97,105.0553,104.9605,105.0363,22183.0
2017-11-01 13:50:00,110.81,110.85,110.79,110.82,23007.0,105.0363,105.0743,105.0174,105.0458,23007.0
2017-11-01 13:55:00,110.81,110.86,110.77,110.83,30994.0,105.0363,105.0837,104.9984,105.0553,30994.0
2017-11-01 14:00:00,110.84,110.94,110.8,110.94,44419.0,105.0648,105.1596,105.0269,105.1596,44419.0
2017-11-01 14:05:00,110.95,110.95,110.8,110.81,44393.0,105.1691,105.1691,105.0269,105.0363,44393.0
2017-11-01 14:10:00,110.81,110.89,110.79,110.87,76341.0,105.0363,105.1122,105.0174,105.0932,76341.0
2017-11-01 14:15:00,110.86,110.94,110.73,110.86,99880.0,105.0837,105.1596,104.9605,105.0837,99880.0
2017-11-01 14:20:00,110.86,110.87,110.78,110.8,72943.0,105.0837,105.0932,105.0079,105.0269,72943.0
2017-11-01 14:25:00,110.8,110.8,110.71,110.77,42207.0,105.0269,105.0269,104.9416,104.9984,42207.0
2017-11-01 14:30:00,110.77,110.9,110.72,110.87,81957.0,104.9984,105.1217,104.951,105.0932,81957.0
2017-11-01 14:35:00,110.88,111.05,110.87,111.0,92733.0,105.1027,105.2638,105.0932,105.2164,92733.0
2017-11-01 14:40:00,111.0,111.03,110.94,111.01,37389.0,105.2164,105.2449,105.1596,105.2259,37389.0
2017-11-01 14:45:00,111.01,111.03,110.96,111.0,62848.0,105.2259,105.2449,105.1785,105.2164,62848.0
2017-11-01 14:50:00,110.99,111.04,110.96,111.04,38549.0,105.207,105.2544,105.1785,105.2544,38549.0
2017-11-01 14:55:00,111.06,111.08,110.97,111.05,68843.0,105.2733,105.2923,105.188,105.2638,68843.0
2017-11-01 15:00:00,111.05,111.07,110.95,111.02,50397.0,105.2638,105.2828,105.1691,105.2354,50397.0
2017-11-01 15:05:00,111.02,111.07,111.02,111.04,45928.0,105.2354,105.2828,105.2354,105.2544,45928.0
2017-11-01 15:10:00,111.03,111.07,111.0,111.07,38972.0,105.2449,105.2828,105.2164,105.2828,38972.0
2017-11-01 15:15:00,111.06,111.11,111.05,111.09,103090.0,105.2733,105.3207,105.2638,105.3018,103090.0
2017-11-01 15:20:00,111.09,111.12,111.0,111.04,288062.0,105.3018,105.3302,105.2164,105.2544,288062.0
2017-11-01 15:25:00,111.05,111.08,111.0,111.08,36085.0,105.2638,105.2923,105.2164,105.2923,36085.0
2017-11-01 15:30:00,111.08,111.1,111.05,111.09,49542.0,105.2923,105.3112,105.2638,105.3018,49542.0
2017-11-01 15:35:00,111.09,111.12,111.07,111.08,55699.0,105.3018,105.3302,105.2828,105.2923,55699.0
2017-11-01 15:40:00,111.09,111.12,111.05,111.05,80892.0,105.3018,105.3302,105.2638,105.2638,80892.0
2017-11-01 15:45:00,111.06,111.09,111.0,111.01,98004.0,105.2733,105.3018,105.2164,105.2259,98004.0
2017-11-01 15:50:00,111.01,111.07,111.0,111.07,172087.0,105.2259,105.2828,105.2164,105.2828,172087.0
2017-11-01 15:55:00,111.06,111.12,111.02,111.06,231475.0,105.2733,105.3302,105.2354,105.2733,231475.0
2017-11-02 09:30:00,111.02,111.06,110.2,110.34,184428.0,105.2354,105.2733,104.4581,104.5908,184428.0
2017-11-02 09:35:00,110.35,110.83,110.35,110.66,83608.0,104.6003,105.0553,104.6003,104.8942,83608.0
2017-11-02 09:40:00,110.65,111.0,110.64,110.91,42005.0,104.8847,105.2164,104.8752,105.1311,42005.0
2017-11-02 09:45:00,110.93,111.13,110.91,111.09,91261.0,105.1501,105.3397,105.1311,105.3018,91261.0
2017-11-02 09:50:00,111.09,111.1,110.88,111.0,70629.0,105.3018,105.3112,105.1027,105.2164,70629.0
2017-11-02 09:55:00,110.99,111.31,110.91,111.27,96655.0,105.207,105.5103,105.1311,105.4724,96655.0
2017-11-02 10:00:00,111.27,111.37,111.0,111.04,72944.0,105.4724,105.5672,105.2164,105.2544,72944.0
2017-11-02 10:05:00,111.04,111.1,110.52,110.54,78847.0,105.2544,105.3112,104.7615,104.7804,78847.0
2017-11-02 10:10:00,110.52,110.66,110.36,110.37,126867.0,104.7615,104.8942,104.6098,104.6193,126867.0
2017-11-02 10:15:00,110.41,110.59,110.4,110.43,61730.0,104.6572,104.8278,104.6477,104.6761,61730.0
2017-11-02 10:20:00,110.42,110.74,110.39,110.66,47760.0,104.6667,104.97,104.6382,104.8942,47760.0
2017-11-02 10:25:00,110.66,110.81,110.66,110.72,34054.0,104.8942,105.0363,104.8942,104.951,34054.0
2017-11-02 10:30:00,110.72,110.95,110.66,110.92,38547.0,104.951,105.1691,104.8942,105.1406,38547.0
2017-11-02 10:35:00,110.92,110.95,110.87,110.89,26008.0,105.1406,105.1691,105.0932,105.1122,26008.0
2017-11-02 10:40:00,110.88,111.08,110.79,110.82,50556.0,105.1027,105.2923,105.0174,105.0458,50556.0
2017-11-02 10:45:00,110.83,110.89,110.66,110.71,40447.0,105.0553,105.1122,104.8942,104.9416,40447.0
2017-11-02 10:50:00,110.7,110.81,110.7,110.7,71735.0,104.9321,105.0363,104.9321,104.9321,71735.0
2017-11-02 10:55:00,110.7,110.84,110.7,110.81,38199.0,104.9321,105.0648,104.9321,105.0363,38199.0
2017-11-02 11:00:00,110.83,111.12,110.79,111.12,48672.0,105.0553,105.3302,105.0174,105.3302,48672.0
2017-11-02 11:05:00,111.11,111.15,111.01,111.15,51453.0,105.3207,105.3586,105.2259,105.3586,51453.0
2017-11-02 11:10:00,111.15,111.18,111.06,111.14,46462.0,105.3586,105.3871,105.2733,105.3492,46462.0
2017-11-02 11:15:00,111.17,111.18,111.05,111.05,48734.0,105.3776,105.3871,105.2638,105.2638,48734.0
2017-11-02 11:20:00,111.04,111.09,110.95,110.99,44928.0,105.2544,105.3018,105.1691,105.207,44928.0
2017-11-02 11:25:00,110.99,111.03,110.83,110.85,44479.0,105.207,105.2449,105.0553,105.0743,44479.0
2017-11-02 11:30:00,110.84,110.86,110.72,110.73,40134.0,105.0648,105.0837,104.951,104.9605,40134.0
2017-11-02 11:35:00,110.73,110.77,110.66,110.72,45707.0,104.9605,104.9984,104.8942,104.951,45707.0
2017-11-02 11:40:00,110.72,110.75,110.6,110.62,93118.0,104.951,104.9795,104.8373,104.8562,93118.0
2017-11-02 11:45:00,110.62,110.66,110.41,110.45,64654.0,104.8562,104.8942,104.6572,104.6951,64654.0
2017-11-02 11:50:00,110.46,110.64,110.46,110.63,51665.0,104.7046,104.8752,104.7046,104.8657,51665.0
2017-11-02 11:55:00,110.63,110.65,110.49,110.55,61867.0,104.8657,104.8847,104.733,104.7899,61867.0
2017-11-02 12:00:00,110.55,110.67,110.54,110.57,55068.0,104.7899,104.9036,104.7804,104.8089,55068.0
2017-11-02 12:05:00,110.57,110.67,110.57,110.59,43836.0,104.8089,104.9036,104.8089,104.8278,43836.0
2017-11-02 12:10:00,110.59,110.62,110.48,110.54,47367.0,104.8278,104.8562,104.7235,104.7804,47367.0
2017-11-02 12:15:00,110.53,110.57,110.46,110.55,47783.0,104.7709,104.8089,104.7046,104.7899,47783.0
2017-11-02 12:20:00,110.55,110.59,110.5,110.54,43817.0,104.7899,104.8278,104.7425,104.7804,43817.0
2017-11-02 12:25:00,110.54,110.58,110.48,110.52,54527.0,104.7804,104.8183,104.7235,104.7615,54527.0
2017-11-02 12:30:00,110.52,110.53,110.42,110.44,67151.0,104.7615,104.7709,104.6667,104.6856,67151.0
2017-11-02 12:35:00,110.45,110.49,110.32,110.38,90999.0,104.6951,104.733,104.5719,104.6288,90999.0
2017-11-02 12:40:00,110.38,110.46,110.33,110.34,54143.0,104.6288,104.7046,104.5814,104.5908,54143.0
2017-11-02 12:45:00,110.34,110.38,110.25,110.32,79349.0,104.5908,104.6288,104.5055,104.5719,79349.0
2017-11-02 12:50:00,110.32,110.47,110.31,110.47,43739.0,104.5719,104.7141,104.5624,104.7141,43739.0
2017-11-02 12:55:00,110.48,110.53,110.46,110.51,39628.0,104.7235,104.7709,104.7046,104.752,39628.0
2017-11-02 13:00:00,110.53,110.66,110.52,110.66,31739.0,104.7709,104.8942,104.7615,104.8942,31739.0
2017-11-02 13:05:00,110.67,110.69,110.59,110.62,22416.0,104.9036,104.9226,104.8278,104.8562,22416.0
2017-11-02 13:10:00,110.63,110.68,110.62,110.67,24848.0,104.8657,104.9131,104.8562,104.9036,24848.0
2017-11-02 13:15:00,110.67,110.67,110.6,110.62,20910.0,104.9036,104.9036,104.8373,104.8562,20910.0
2017-11-02 13:20:00,110.63,110.66,110.59,110.63,31193.0,104.8657,104.8942,104.8278,104.8657,31193.0
2017-11-02 13:25:00,110.64,110.64,110.54,110.59,31898.0,104.8752,104.8752,104.7804,104.8278,31898.0
2017-11-02 13:30:00,110.58,110.61,110.57,110.59,18943.0,104.8183,104.8468,104.8089,104.8278,18943.0
2017-11-02 13:35:00,110.59,110.66,110.56,110.64,23962.0,104.8278,104.8942,104.7994,104.8752,23962.0
2017-11-02 13:40:00,110.64,110.68,110.61,110.66,21414.0,104.8752,104.9131,104.8468,104.8942,21414.0
2017-11-02 13:45:00,110.66,110.68,110.62,110.64,25858.0,104.8942,104.9131,104.8562,104.8752,25858.0
2017-11-02 13:50:00,110.63,110.67,110.62,110.64,32286.0,104.8657,104.9036,104.8562,104.8752,32286.0
2017-11-02 13:55:00,110.63,110.63,110.59,110.6,21208.0,104.8657,104.8657,104.8278,104.8373,21208.0
2017-11-02 14:00:00,110.6,110.67,110.58,110.67,34206.0,104.8373,104.9036,104.8183,104.9036,34206.0
2017-11-02 14:05:00,110.66,110.77,110.66,110.76,46563.0,104.8942,104.9984,104.8942,104.989,46563.0
2017-11-02 14:10:00,110.76,110.83,110.73,110.82,37310.0,104.989,105.0553,104.9605,105.0458,37310.0
2017-11-02 14:15:00,110.82,110.82,110.78,110.81,23529.0,105.0458,105.0458,105.0079,105.0363,23529.0
2017-11-02 14:20:00,110.82,110.83,110.74,110.74,28060.0,105.0458,105.0553,104.97,104.97,28060.0
2017-11-02 14:25:00,110.74,110.84,110.72,110.83,35110.0,104.97,105.0648,104.951,105.0553,35110.0
2017-11-02 14:30:00,110.83,110.84,110.78,110.78,31836.0,105.0553,105.0648,105.0079,105.0079,31836.0
2017-11-02 14:35:00,110.77,110.79,110.75,110.77,27098.0,104.9984,105.0174,104.9795,104.9984,27098.0
2017-11-02 14:40:00,110.76,110.76,110.67,110.67,41035.0,104.989,104.989,104.9036,104.9036,41035.0
2017-11-02 14:45:00,110.67,110.74,110.66,110.68,53350.0,104.9036,104.97,104.8942,104.9131,53350.0
2017-11-02 14:50:00,110.68,110.76,110.67,110.76,76494.0,104.9131,104.989,104.9036,104.989,76494.0
2017-11-02 14:55:00,110.76,110.76,110.7,110.71,51446.0,104.989,104.989,104.9321,104.9416,51446.0
2017-11-02 15:00:00,110.71,110.81,110.7,110.75,100631.0,104.9416,105.0363,104.9321,104.9795,100631.0
2017-11-02 15:05:00,110.76,110.78,110.72,110.72,44953.0,104.989,105.0079,104.951,104.951,44953.0
2017-11-02 15:10:00,110.72,110.82,110.71,110.77,47162.0,104.951,105.0458,104.9416,104.9984,47162.0
2017-11-02 15:15:00,110.77,110.79,110.73,110.73,40080.0,104.9984,105.0174,104.9605,104.9605,40080.0
2017-11-02 15:20:00,110.73,110.78,110.68,110.72,87178.0,104.9605,105.0079,104.9131,104.951,87178.0
2017-11-02 15:25:00,110.72,110.79,110.68,110.79,57130.0,104.951,105.0174,104.9131,105.0174,57130.0
2017-11-02 15:30:00,110.8,110.83,110.75,110.79,51559.0,105.0269,105.0553,104.9795,105.0174,51559.0
2017-11-02 15:35:00,110.79,110.88,110.78,110.84,84955.0,105.0174,105.1027,105.0079,105.0648,84955.0
2017-11-02 15:40:00,110.84,111.01,110.84,110.96,77457.0,105.0648,105.2259,105.0648,105.1785,77457.0
2017-11-02 15:45:00,110.96,111.01,110.91,110.93,105140.0,105.1785,105.2259,105.1311,105.1501,105140.0
2017-11-02 15:50:00,110.93,110.96,110.88,110.94,98629.0,105.1501,105.1785,105.1027,105.1596,98629.0
2017-11-02 15:55:00,110.95,110.99,110.93,110.97,208827.0,105.1691,105.207,105.1501,105.188,208827.0
2017-11-03 09:30:00,110.94,111.15,110.77,110.91,146947.0,105.1596,105.3586,104.9984,105.1311,146947.0
2017-11-03 09:35:00,110.88,110.91,110.6,110.67,73021.0,105.1027,105.1311,104.8373,104.9036,73021.0
2017-11-03 09:40:00,110.65,111.1,110.64,110.93,61574.0,104.8847,105.3112,104.8752,105.1501,61574.0
2017-11-03 09:45:00,110.92,111.08,110.72,110.83,48875.0,105.1406,105.2923,104.951,105.0553,48875.0
2017-11-03 09:50:00,110.85,110.97,110.82,110.85,40807.0,105.0743,105.188,105.0458,105.0743,40807.0
2017-11-03 09:55:00,110.85,110.87,110.73,110.73,31161.0,105.0743,105.0932,104.9605,104.9605,31161.0
2017-11-03 10:00:00,110.72,110.85,110.66,110.74,32566.0,104.951,105.0743,104.8942,104.97,32566.0
2017-11-03 10:05:00,110.73,110.87,110.7,110.78,59945.0,104.9605,105.0932,104.9321,105.0079,59945.0
2017-11-03 10:10:00,110.79,110.86,110.74,110.83,53731.0,105.0174,105.0837,104.97,105.0553,53731.0
2017-11-03 10:15:00,110.84,110.84,110.5,110.59,85808.0,105.0648,105.0648,104.7425,104.8278,85808.0
2017-11-03 10:20:00,110.58,110.76,110.58,110.66,64587.0,104.8183,104.989,104.8183,104.8942,64587.0
2017-11-03 10:25:00,110.69,110.79,110.63,110.77,25005.0,104.9226,105.0174,104.8657,104.9984,25005.0
2017-11-03 10:30:00,110.79,110.83,110.69,110.77,24211.0,105.0174,105.0553,104.9226,104.9984,24211.0
2017-11-03 10:35:00,110.78,110.91,110.72,110.87,34253.0,105.0079,105.1311,104.951,105.0932,34253.0
2017-11-03 10:40:00,110.88,110.9,110.75,110.79,28504.0,105.1027,105.1217,104.9795,105.0174,28504.0
2017-11-03 10:45:00,110.78,110.86,110.74,110.77,25826.0,105.0079,105.0837,104.97,104.9984,25826.0
2017-11-03 10:50:00,110.77,110.81,110.66,110.67,37305.0,104.9984,105.0363,104.8942,104.9036,37305.0
2017-11-03 10:55:00,110.68,110.89,110.66,110.88,30798.0,104.9131,105.1122,104.8942,105.1027,30798.0
2017-11-03 11:00:00,110.89,110.93,110.83,110.85,26233.0,105.1122,105.1501,105.0553,105.0743,26233.0
2017-11-03 11:05:00,110.84,110.9,110.78,110.9,40150.0,105.0648,105.1217,105.0079,105.1217,40150.0
2017-11-03 11:10:00,110.9,110.97,110.9,110.97,22874.0,105.1217,105.188,105.1217,105.188,22874.0
2017-11-03 11:15:00,110.97,111.0,110.93,110.96,28276.0,105.188,105.2164,105.1501,105.1785,28276.0
2017-11-03 11:20:00,110.97,111.0,110.88,110.98,27699.0,105.188,105.2164,105.1027,105.1975,27699.0
2017-11-03 11:25:00,110.97,111.04,110.93,111.03,17099.0,105.188,105.2544,105.1501,105.2449,17099.0
2017-11-03 11:30:00,111.02,111.05,111.0,111.01,27322.0,105.2354,105.2638,105.2164,105.2259,27322.0
2017-11-03 11:35:00,111.01,111.03,110.99,111.01,17019.0,105.2259,105.2449,105.207,105.2259,17019.0
2017-11-03 11:40:00,111.02,111.02,110.94,110.98,41163.0,105.2354,105.2354,105.1596,105.1975,41163.0
2017-11-03 11:45:00,110.98,111.03,110.9,111.03,45240.0,105.1975,105.2449,105.1217,105.2449,45240.0
2017-11-03 11:50:00,111.03,111.09,111.02,111.05,25337.0,105.2449,105.3018,105.2354,105.2638,25337.0
2017-11-03 11:55:00,111.05,111.11,111.0,111.07,28795.0,105.2638,105.3207,105.2164,105.2828,28795.0
2017-11-03 12:00:00,111.07,111.11,111.04,111.07,18389.0,105.2828,105.3207,105.2544,105.2828,18389.0
2017-11-03 12:05:00,111.08,111.11,111.04,111.08,23286.0,105.2923,105.3207,105.2544,105.2923,23286.0
2017-11-03 12:10:00,111.08,111.19,111.07,111.17,29774.0,105.2923,105.3965,105.2828,105.3776,29774.0
2017-11-03 12:15:00,111.18,111.25,111.17,111.23,42239.0,105.3871,105.4534,105.3776,105.4345,42239.0
2017-11-03 12:20:00,111.24,111.3,111.22,111.26,27929.0,105.4439,105.5008,105.425,105.4629,27929.0
2017-11-03 12:25:00,111.26,111.34,111.23,111.29,49965.0,105.4629,105.5387,105.4345,105.4913,49965.0
2017-11-03 12:30:00,111.29,111.34,111.26,111.29,21518.0,105.4913,105.5387,105.4629,105.4913,21518.0
2017-11-03 12:35:00,111.3,111.34,111.29,111.31,24000.0,105.5008,105.5387,105.4913,105.5103,24000.0
2017-11-03 12:40:00,111.31,111.32,111.21,111.22,16862.0,105.5103,105.5198,105.4155,105.425,16862.0
2017-11-03 12:45:00,111.22,111.22,111.18,111.19,20262.0,105.425,105.425,105.3871,105.3965,20262.0
2017-11-03 12:50:00,111.2,111.24,111.17,111.17,19598.0,105.406,105.4439,105.3776,105.3776,19598.0
2017-11-03 12:55:00,111.18,111.18,111.08,111.09,36853.0,105.3871,105.3871,105.2923,105.3018,36853.0
2017-11-03 13:00:00,111.09,111.2,111.07,111.2,21410.0,105.3018,105.406,105.2828,105.406,21410.0
2017-11-03 13:05:00,111.2,111.2,111.12,111.13,18849.0,105.406,105.406,105.3302,105.3397,18849.0
2017-11-03 13:10:00,111.13,111.18,111.07,111.16,26483.0,105.3397,105.3871,105.2828,105.3681,26483.0
2017-11-03 13:15:00,111.18,111.18,111.08,111.09,20616.0,105.3871,105.3871,105.2923,105.3018,20616.0
2017-11-03 13:20:00,111.09,111.15,111.08,111.14,13289.0,105.3018,105.3586,105.2923,105.3492,13289.0
2017-11-03 13:25:00,111.14,111.19,111.14,111.16,20885.0,105.3492,105.3965,105.3492,105.3681,20885.0
2017-11-03 13:30:00,111.16,111.22,111.16,111.21,14939.0,105.3681,105.425,105.3681,105.4155,14939.0
2017-11-03 13:35:00,111.21,111.26,111.2,111.23,19399.0,105.4155,105.4629,105.406,105.4345,19399.0
2017-11-03 13:40:00,111.24,111.24,111.16,111.2,12782.0,105.4439,105.4439,105.3681,105.406,12782.0
2017-11-03 13:45:00,111.19,111.27,111.17,111.23,34647.0,105.3965,105.4724,105.3776,105.4345,34647.0
2017-11-03 13:50:00,111.23,111.28,111.22,111.23,12316.0,105.4345,105.4819,105.425,105.4345,12316.0
2017-11-03 13:55:00,111.22,111.25,111.21,111.21,20805.0,105.425,105.4534,105.4155,105.4155,20805.0
2017-11-03 14:00:00,111.22,111.24,111.19,111.23,14225.0,105.425,105.4439,105.3965,105.4345,14225.0
2017-11-03 14:05:00,111.23,111.32,111.21,111.32,47223.0,105.4345,105.5198,105.4155,105.5198,47223.0
2017-11-03 14:10:00,111.32,111.35,111.31,111.31,15243.0,105.5198,105.5482,105.5103,105.5103,15243.0
2017-11-03 14:15:00,111.33,111.39,111.32,111.39,21760.0,105.5293,105.5861,105.5198,105.5861,21760.0
2017-11-03 14:20:00,111.38,111.42,111.32,111.34,26807.0,105.5766,105.6146,105.5198,105.5387,26807.0
2017-11-03 14:25:00,111.34,111.36,111.31,111.31,23357.0,105.5387,105.5577,105.5103,105.5103,23357.0
2017-11-03 14:30:00,111.31,111.32,111.2,111.25,46715.0,105.5103,105.5198,105.406,105.4534,46715.0
2017-11-03 14:35:00,111.26,111.27,111.18,111.19,82145.0,105.4629,105.4724,105.3871,105.3965,82145.0
2017-11-03 14:40:00,111.2,111.2,111.11,111.13,37871.0,105.406,105.406,105.3207,105.3397,37871.0
2017-11-03 14:45:00,111.13,111.19,111.12,111.16,54351.0,105.3397,105.3965,105.3302,105.3681,54351.0
2017-11-03 14:50:00,111.15,111.22,111.14,111.22,32960.0,105.3586,105.425,105.3492,105.425,32960.0
2017-11-03 14:55:00,111.22,111.27,111.21,111.22,24660.0,105.425,105.4724,105.4155,105.425,24660.0
2017-11-03 15:00:00,111.22,111.24,111.18,111.24,23345.0,105.425,105.4439,105.3871,105.4439,23345.0
2017-11-03 15:05:00,111.24,111.24,111.2,111.23,36887.0,105.4439,105.4439,105.406,105.4345,36887.0
2017-11-03 15:10:00,111.25,111.27,111.21,111.22,31012.0,105.4534,105.4724,105.4155,105.425,31012.0
2017-11-03 15:15:00,111.22,111.22,111.18,111.18,26658.0,105.425,105.425,105.3871,105.3871,26658.0
2017-11-03 15:20:00,111.17,111.2,111.16,111.18,30467.0,105.3776,105.406,105.3681,105.3871,30467.0
2017-11-03 15:25:00,111.18,111.24,111.15,111.23,53686.0,105.3871,105.4439,105.3586,105.4345,53686.0
2017-11-03 15:30:00,111.23,111.26,111.14,111.15,50678.0,105.4345,105.4629,105.3492,105.3586,50678.0
2017-11-03 15:35:00,111.16,111.23,111.14,111.2,44661.0,105.3681,105.4345,105.3492,105.406,44661.0
2017-11-03 15:40:00,111.19,111.32,111.18,111.3,61240.0,105.3965,105.5198,105.3871,105.5008,61240.0
2017-11-03 15:45:00,111.31,111.35,111.25,111.33,62873.0,105.5103,105.5482,105.4534,105.5293,62873.0
2017-11-03 15:50:00,111.32,111.33,111.27,111.31,67853.0,105.5198,105.5293,105.4724,105.5103,67853.0
2017-11-03 15:55:00,111.32,111.34,111.21,111.34,164008.0,105.5198,105.5387,105.4155,105.5387,164008.0
2017-11-06 09:30:00,111.36,111.54,111.2,111.51,155964.0,105.5577,105.7283,105.406,105.6999,155964.0
2017-11-06 09:35:00,111.52,111.95,111.47,111.92,89081.0,105.7094,106.1169,105.662,106.0885,89081.0
2017-11-06 09:40:00,111.91,112.15,111.9,112.07,75348.0,106.079,106.3065,106.0696,106.2307,75348.0
2017-11-06 09:45:00,112.04,112.09,111.66,111.7,69112.0,106.2023,106.2497,105.8421,105.88,69112.0
2017-11-06 09:50:00,111.69,111.93,111.69,111.9,29740.0,105.8705,106.098,105.8705,106.0696,29740.0
2017-11-06 09:55:00,111.92,111.98,111.88,111.93,41536.0,106.0885,106.1454,106.0506,106.098,41536.0
2017-11-06 10:00:00,111.93,112.02,111.8,111.85,37589.0,106.098,106.1833,105.9748,106.0222,37589.0
2017-11-06 10:05:00,111.87,112.0,111.87,111.94,44994.0,106.0411,106.1643,106.0411,106.1075,44994.0
2017-11-06 10:10:00,111.96,111.98,111.77,111.85,52999.0,106.1264,106.1454,105.9463,106.0222,52999.0
2017-11-06 10:15:00,111.86,111.92,111.85,111.89,38634.0,106.0316,106.0885,106.0222,106.0601,38634.0
2017-11-06 10:20:00,111.9,112.07,111.89,112.07,49297.0,106.0696,106.2307,106.0601,106.2307,49297.0
2017-11-06 10:25:00,112.07,112.13,112.02,112.04,49184.0,106.2307,106.2876,106.1833,106.2023,49184.0
2017-11-06 10:30:00,112.05,112.07,111.94,111.99,25335.0,106.2117,106.2307,106.1075,106.1549,25335.0
2017-11-06 10:35:00,111.99,112.07,111.98,112.05,49524.0,106.1549,106.2307,106.1454,106.2117,49524.0
2017-11-06 10:40:00,112.04,112.07,111.98,112.05,26894.0,106.2023,106.2307,106.1454,106.2117,26894.0
2017-11-06 10:45:00,112.05,112.06,112.0,112.0,20147.0,106.2117,106.2212,106.1643,106.1643,20147.0
2017-11-06 10:50:00,111.98,112.02,111.89,112.01,43672.0,106.1454,106.1833,106.0601,106.1738,43672.0
2017-11-06 10:55:00,112.01,112.02,111.87,111.87,39695.0,106.1738,106.1833,106.0411,106.0411,39695.0
2017-11-06 11:00:00,111.86,111.96,111.85,111.95,30877.0,106.0316,106.1264,106.0222,106.1169,30877.0
2017-11-06 11:05:00,111.96,111.99,111.94,111.98,22307.0,106.1264,106.1549,106.1075,106.1454,22307.0
2017-11-06 11:10:00,111.99,112.0,111.9,111.94,28630.0,106.1549,106.1643,106.0696,106.1075,28630.0
2017-11-06 11:15:00,111.93,112.0,111.9,111.97,24130.0,106.098,106.1643,106.0696,106.1359,24130.0
2017-11-06 11:20:00,111.98,112.02,111.95,112.01,26006.0,106.1454,106.1833,106.1169,106.1738,26006.0
2017-11-06 11:25:00,112.01,112.12,112.01,112.09,32511.0,106.1738,106.2781,106.1738,106.2497,32511.0
2017-11-06 11:30:00,112.1,112.11,112.01,112.05,17848.0,106.2591,106.2686,106.1738,106.2117,17848.0
2017-11-06 11:35:00,112.07,112.09,112.05,112.06,15877.0,106.2307,106.2497,106.2117,106.2212,15877.0
2017-11-06 11:40:00,112.06,112.07,111.97,111.97,28780.0,106.2212,106.2307,106.1359,106.1359,28780.0
2017-11-06 11:45:00,111.98,112.01,111.95,111.99,17914.0,106.1454,106.1738,106.1169,106.1549,17914.0
2017-11-06 11:50:00,112.0,112.03,111.97,112.02,27915.0,106.1643,106.1928,106.1359,106.1833,27915.0
2017-11-06 11:55:00,112.02,112.02,111.91,111.91,28506.0,106.1833,106.1833,106.079,106.079,28506.0
2017-11-06 12:00:00,111.92,111.97,111.92,111.95,25377.0,106.0885,106.1359,106.0885,106.1169,25377.0
2017-11-06 12:05:00,111.95,112.0,111.94,111.98,27160.0,106.1169,106.1643,106.1075,106.1454,27160.0
2017-11-06 12:10:00,111.99,112.0,111.96,111.96,15657.0,106.1549,106.1643,106.1264,106.1264,15657.0
2017-11-06 12:15:00,111.97,112.0,111.97,112.0,21780.0,106.1359,106.1643,106.1359,106.1643,21780.0
2017-11-06 12:20:00,112.0,112.03,111.97,111.98,16280.0,106.1643,106.1928,106.1359,106.1454,16280.0
2017-11-06 12:25:00,111.98,111.99,111.91,111.92,17555.0,106.1454,106.1549,106.079,106.0885,17555.0
2017-11-06 12:30:00,111.92,112.02,111.92,112.02,21906.0,106.0885,106.1833,106.0885,106.1833,21906.0
2017-11-06 12:35:00,112.03,112.03,111.98,112.02,24771.0,106.1928,106.1928,106.1454,106.1833,24771.0
2017-11-06 12:40:00,112.03,112.04,111.99,112.01,11050.0,106.1928,106.2023,106.1549,106.1738,11050.0
2017-11-06 12:45:00,112.01,112.07,112.0,112.03,20808.0,106.1738,106.2307,106.1643,106.1928,20808.0
2017-11-06 12:50:00,112.03,112.09,112.03,112.09,14308.0,106.1928,106.2497,106.1928,106.2497,14308.0
2017-11-06 12:55:00,112.09,112.11,112.06,112.06,19748.0,106.2497,106.2686,106.2212,106.2212,19748.0
2017-11-06 13:00:00,112.05,112.06,112.01,112.01,11419.0,106.2117,106.2212,106.1738,106.1738,11419.0
2017-11-06 13:05:00,112.0,112.04,111.96,112.03,24835.0,106.1643,106.2023,106.1264,106.1928,24835.0
2017-11-06 13:10:00,112.04,112.05,111.99,111.99,16915.0,106.2023,106.2117,106.1549,106.1549,16915.0
2017-11-06 13:15:00,112.01,112.03,111.98,112.0,27524.0,106.1738,106.1928,106.1454,106.1643,27524.0
2017-11-06 13:20:00,112.01,112.01,111.92,111.94,22343.0,106.1738,106.1738,106.0885,106.1075,22343.0
2017-11-06 13:25:00,111.94,111.95,111.91,111.94,23929.0,106.1075,106.1169,106.079,106.1075,23929.0
2017-11-06 13:30:00,111.94,111.98,111.85,111.91,41937.0,106.1075,106.1454,106.0222,106.079,41937.0
2017-11-06 13:35:00,111.93,111.95,111.89,111.93,19485.0,106.098,106.1169,106.0601,106.098,19485.0
2017-11-06 13:40:00,111.92,111.94,111.9,111.92,24642.0,106.0885,106.1075,106.0696,106.0885,24642.0
2017-11-06 13:45:00,111.93,112.0,111.92,111.97,27109.0,106.098,106.1643,106.0885,106.1359,27109.0
2017-11-06 13:50:00,111.99,112.02,111.98,111.99,14521.0,106.1549,106.1833,106.1454,106.1549,14521.0
2017-11-06 13:55:00,111.99,112.06,111.98,112.02,35363.0,106.1549,106.2212,106.1454,106.1833,35363.0
2017-11-06 14:00:00,112.02,112.05,112.01,112.04,14886.0,106.1833,106.2117,106.1738,106.2023,14886.0
2017-11-06 14:05:00,112.04,112.09,112.04,112.06,20429.0,106.2023,106.2497,106.2023,106.2212,20429.0
2017-11-06 14:10:00,112.05,112.09,112.03,112.04,22051.0,106.2117,106.2497,106.1928,106.2023,22051.0
2017-11-06 14:15:00,112.03,112.08,112.03,112.07,17335.0,106.1928,106.2402,106.1928,106.2307,17335.0
2017-11-06 14:20:00,112.08,112.11,112.05,112.08,26841.0,106.2402,106.2686,106.2117,106.2402,26841.0
2017-11-06 14:25:00,112.08,112.12,112.08,112.1,28498.0,106.2402,106.2781,106.2402,106.2591,28498.0
2017-11-06 14:30:00,112.11,112.12,112.05,112.08,28895.0,106.2686,106.2781,106.2117,106.2402,28895.0
2017-11-06 14:35:00,112.08,112.11,112.04,112.06,28545.0,106.2402,106.2686,106.2023,106.2212,28545.0
2017-11-06 14:40:00,112.06,112.1,112.05,112.06,24174.0,106.2212,106.2591,106.2117,106.2212,24174.0
2017-11-06 14:45:00,112.06,112.09,112.06,112.09,27147.0,106.2212,106.2497,106.2212,106.2497,27147.0
2017-11-06 14:50:00,112.09,112.11,112.06,112.1,27957.0,106.2497,106.2686,106.2212,106.2591,27957.0
2017-11-06 14:55:00,112.09,112.11,112.07,112.09,25513.0,106.2497,106.2686,106.2307,106.2497,25513.0
2017-11-06 15:00:00,112.09,112.12,112.08,112.09,25575.0,106.2497,106.2781,106.2402,106.2497,25575.0
2017-11-06 15:05:00,112.09,112.12,112.02,112.05,33598.0,106.2497,106.2781,106.1833,106.2117,33598.0
2017-11-06 15:10:00,112.04,112.04,111.95,112.01,76895.0,106.2023,106.2023,106.1169,106.1738,76895.0
2017-11-06 15:15:00,112.01,112.01,111.96,111.99,26674.0,106.1738,106.1738,106.1264,106.1549,26674.0
2017-11-06 15:20:00,111.99,112.0,111.95,112.0,40171.0,106.1549,106.1643,106.1169,106.1643,40171.0
2017-11-06 15:25:00,112.0,112.07,111.97,112.07,37788.0,106.1643,106.2307,106.1359,106.2307,37788.0
2017-11-06 15:30:00,112.07,112.07,112.03,112.05,39026.0,106.2307,106.2307,106.1928,106.2117,39026.0
2017-11-06 15:35:00,112.06,112.09,112.03,112.09,52375.0,106.2212,106.2497,106.1928,106.2497,52375.0
2017-11-06 15:40:00,112.09,112.09,111.98,112.0,71373.0,106.2497,106.2497,106.1454,106.1643,71373.0
2017-11-06 15:45:00,112.0,112.04,111.99,112.03,69674.0,106.1643,106.2023,106.1549,106.1928,69674.0
2017-11-06 15:50:00,112.02,112.05,112.0,112.04,91310.0,106.1833,106.2117,106.1643,106.2023,91310.0
2017-11-06 15:55:00,112.03,112.05,111.94,111.95,209238.0,106.1928,106.2117,106.1075,106.1169,209238.0
2017-11-07 09:30:00,112.25,112.43,112.06,112.13,150427.0,106.4013,106.5719,106.2212,106.2876,150427.0
2017-11-07 09:35:00,112.12,112.15,111.9,112.1,59531.0,106.2781,106.3065,106.0696,106.2591,59531.0
2017-11-07 09:40:00,112.1,112.16,111.92,111.92,108926.0,106.2591,106.316,106.0885,106.0885,108926.0
2017-11-07 09:45:00,111.94,112.02,111.8,111.86,65901.0,106.1075,106.1833,105.9748,106.0316,65901.0
2017-11-07 09:50:00,111.85,111.91,111.82,111.87,59122.0,106.0222,106.079,105.9937,106.0411,59122.0
2017-11-07 09:55:00,111.86,112.17,111.82,112.16,79959.0,106.0316,106.3255,105.9937,106.316,79959.0
2017-11-07 10:00:00,112.15,112.27,112.09,112.17,70054.0,106.3065,106.4203,106.2497,106.3255,70054.0
2017-11-07 10:05:00,112.16,112.18,111.82,111.84,87290.0,106.316,106.335,105.9937,106.0127,87290.0
2017-11-07 10:10:00,111.84,112.0,111.82,111.97,48812.0,106.0127,106.1643,105.9937,106.1359,48812.0
2017-11-07 10:15:00,111.96,112.02,111.82,112.01,53227.0,106.1264,106.1833,105.9937,106.1738,53227.0
2017-11-07 10:20:00,112.01,112.08,111.92,111.94,23642.0,106.1738,106.2402,106.0885,106.1075,23642.0
2017-11-07 10:25:00,111.94,111.95,111.79,111.79,47866.0,106.1075,106.1169,105.9653,105.9653,47866.0
2017-11-07 10:30:00,111.81,111.81,111.56,111.56,48523.0,105.9842,105.9842,105.7473,105.7473,48523.0
2017-11-07 10:35:00,111.56,111.87,111.56,111.82,31806.0,105.7473,106.0411,105.7473,105.9937,31806.0
2017-11-07 10:40:00,111.82,111.9,111.8,111.87,33719.0,105.9937,106.0696,105.9748,106.0411,33719.0
2017-11-07 10:45:00,111.87,111.89,111.7,111.77,25983.0,106.0411,106.0601,105.88,105.9463,25983.0
2017-11-07 10:50:00,111.77,111.8,111.71,111.79,19122.0,105.9463,105.9748,105.8895,105.9653,19122.0
2017-11-07 10:55:00,111.78,111.81,111.72,111.78,31264.0,105.9558,105.9842,105.8989,105.9558,31264.0
2017-11-07 11:00:00,111.78,111.88,111.76,111.88,31097.0,105.9558,106.0506,105.9368,106.0506,31097.0
2017-11-07 11:05:00,111.89,111.92,111.81,111.92,28312.0,106.0601,106.0885,105.9842,106.0885,28312.0
2017-11-07 11:10:00,111.93,111.94,111.86,111.91,18639.0,106.098,106.1075,106.0316,106.079,18639.0
2017-11-07 11:15:00,111.91,111.92,111.82,111.82,26374.0,106.079,106.0885,105.9937,105.9937,26374.0
2017-11-07 11:20:00,111.81,111.83,111.75,111.83,19451.0,105.9842,106.0032,105.9274,106.0032,19451.0
2017-11-07 11:25:00,111.83,111.9,111.82,111.82,24483.0,106.0032,106.0696,105.9937,105.9937,24483.0
2017-11-07 11:30:00,111.83,111.84,111.76,111.82,24654.0,106.0032,106.0127,105.9368,105.9937,24654.0
2017-11-07 11:35:00,111.82,111.9,111.8,111.83,22687.0,105.9937,106.0696,105.9748,106.0032,22687.0
2017-11-07 11:40:00,111.84,111.93,111.83,111.89,25497.0,106.0127,106.098,106.0032,106.0601,25497.0
2017-11-07 11:45:00,111.89,111.92,111.88,111.88,10388.0,106.0601,106.0885,106.0506,106.0506,10388.0
2017-11-07 11:50:00,111.89,111.91,111.8,111.85,30254.0,106.0601,106.079,105.9748,106.0222,30254.0
2017-11-07 11:55:00,111.86,111.89,111.71,111.72,26143.0,106.0316,106.0601,105.8895,105.8989,26143.0
2017-11-07 12:00:00,111.72,111.8,111.7,111.71,24871.0,105.8989,105.9748,105.88,105.8895,24871.0
2017-11-07 12:05:00,111.71,111.82,111.7,111.76,42871.0,105.8895,105.9937,105.88,105.9368,42871.0
2017-11-07 12:10:00,111.75,111.76,111.65,111.7,33904.0,105.9274,105.9368,105.8326,105.88,33904.0
2017-11-07 12:15:00,111.7,111.72,111.56,111.57,41965.0,105.88,105.8989,105.7473,105.7567,41965.0
2017-11-07 12:20:00,111.58,111.67,111.58,111.63,37221.0,105.7662,105.8515,105.7662,105.8136,37221.0
2017-11-07 12:25:00,111.63,111.74,111.63,111.72,27324.0,105.8136,105.9179,105.8136,105.8989,27324.0
2017-11-07 12:30:00,111.73,111.78,111.69,111.72,21383.0,105.9084,105.9558,105.8705,105.8989,21383.0
2017-11-07 12:35:00,111.72,111.8,111.72,111.79,17306.0,105.8989,105.9748,105.8989,105.9653,17306.0
2017-11-07 12:40:00,111.79,111.8,111.77,111.79,14360.0,105.9653,105.9748,105.9463,105.9653,14360.0
2017-11-07 12:45:00,111.79,111.8,111.74,111.74,22279.0,105.9653,105.9748,105.9179,105.9179,22279.0
2017-11-07 12:50:00,111.73,111.79,111.73,111.78,17303.0,105.9084,105.9653,105.9084,105.9558,17303.0
2017-11-07 12:55:00,111.77,111.78,111.73,111.75,14460.0,105.9463,105.9558,105.9084,105.9274,14460.0
2017-11-07 13:00:00,111.75,111.89,111.75,111.88,28390.0,105.9274,106.0601,105.9274,106.0506,28390.0
2017-11-07 13:05:00,111.87,111.92,111.87,111.89,16590.0,106.0411,106.0885,106.0411,106.0601,16590.0
2017-11-07 13:10:00,111.89,111.92,111.86,111.89,14714.0,106.0601,106.0885,106.0316,106.0601,14714.0
2017-11-07 13:15:00,111.9,111.94,111.88,111.92,14000.0,106.0696,106.1075,106.0506,106.0885,14000.0
2017-11-07 13:20:00,111.9,111.91,111.85,111.87,11004.0,106.0696,106.079,106.0222,106.0411,11004.0
2017-11-07 13:25:00,111.87,111.94,111.87,111.93,15979.0,106.0411,106.1075,106.0411,106.098,15979.0
2017-11-07 13:30:00,111.92,111.97,111.91,111.95,14800.0,106.0885,106.1359,106.079,106.1169,14800.0
2017-11-07 13:35:00,111.95,111.96,111.91,111.92,15461.0,106.1169,106.1264,106.079,106.0885,15461.0
2017-11-07 13:40:00,111.92,111.93,111.89,111.9,15809.0,106.0885,106.098,106.0601,106.0696,15809.0
2017-11-07 13:45:00,111.9,111.95,111.9,111.94,16562.0,106.0696,106.1169,106.0696,106.1075,16562.0
2017-11-07 13:50:00,111.93,111.94,111.91,111.93,13231.0,106.098,106.1075,106.079,106.098,13231.0
2017-11-07 13:55:00,111.93,111.93,111.89,111.9,22102.0,106.098,106.098,106.0601,106.0696,22102.0
2017-11-07 14:00:00,111.88,111.89,111.84,111.84,18599.0,106.0506,106.0601,106.0127,106.0127,18599.0
2017-11-07 14:05:00,111.85,111.89,111.84,111.89,32630.0,106.0222,106.0601,106.0127,106.0601,32630.0
2017-11-07 14:10:00,111.88,111.88,111.84,111.86,18654.0,106.0506,106.0506,106.0127,106.0316,18654.0
2017-11-07 14:15:00,111.86,111.89,111.84,111.88,33167.0,106.0316,106.0601,106.0127,106.0506,33167.0
2017-11-07 14:20:00,111.87,111.9,111.84,111.88,20429.0,106.0411,106.0696,106.0127,106.0506,20429.0
2017-11-07 14:25:00,111.89,111.95,111.88,111.94,15570.0,106.0601,106.1169,106.0506,106.1075,15570.0
2017-11-07 14:30:00,111.95,111.95,111.91,111.92,15157.0,106.1169,106.1169,106.079,106.0885,15157.0
2017-11-07 14:35:00,111.92,111.98,111.92,111.98,28131.0,106.0885,106.1454,106.0885,106.1454,28131.0
2017-11-07 14:40:00,111.98,111.99,111.92,111.93,27162.0,106.1454,106.1549,106.0885,106.098,27162.0
2017-11-07 14:45:00,111.93,112.02,111.91,112.01,36316.0,106.098,106.1833,106.079,106.1738,36316.0
2017-11-07 14:50:00,112.01,112.04,111.99,111.99,49708.0,106.1738,106.2023,106.1549,106.1549,49708.0
2017-11-07 14:55:00,112.0,112.09,111.99,112.02,33469.0,106.1643,106.2497,106.1549,106.1833,33469.0
2017-11-07 15:00:00,112.01,112.01,111.95,111.96,24828.0,106.1738,106.1738,106.1169,106.1264,24828.0
2017-11-07 15:05:00,111.95,112.03,111.94,112.02,25953.0,106.1169,106.1928,106.1075,106.1833,25953.0
2017-11-07 15:10:00,112.02,112.07,111.91,111.91,31606.0,106.1833,106.2307,106.079,106.079,31606.0
2017-11-07 15:15:00,111.91,111.99,111.91,111.95,39152.0,106.079,106.1549,106.079,106.1169,39152.0
2017-11-07 15:20:00,111.95,111.98,111.9,111.93,24585.0,106.1169,106.1454,106.0696,106.098,24585.0
2017-11-07 15:25:00,111.93,111.94,111.88,111.94,35932.0,106.098,106.1075,106.0506,106.1075,35932.0
2017-11-07 15:30:00,111.94,111.98,111.92,111.92,34062.0,106.1075,106.1454,106.0885,106.0885,34062.0
2017-11-07 15:35:00,111.91,111.95,111.9,111.93,39916.0,106.079,106.1169,106.0696,106.098,39916.0
2017-11-07 15:40:00,111.94,111.95,111.89,111.92,42274.0,106.1075,106.1169,106.0601,106.0885,42274.0
2017-11-07 15:45:00,111.92,111.93,111.81,111.9,61882.0,106.0885,106.098,105.9842,106.0696,61882.0
2017-11-07 15:50:00,111.9,112.0,111.89,112.0,67699.0,106.0696,106.1643,106.0601,106.1643,67699.0
2017-11-07 15:55:00,111.99,112.07,111.96,112.07,164555.0,106.1549,106.2307,106.1264,106.2307,164555.0
2017-11-08 09:30:00,112.01,112.42,112.0,112.12,166850.0,106.1738,106.5625,106.1643,106.2781,166850.0
2017-11-08 09:35:00,112.13,112.17,111.95,112.03,41922.0,106.2876,106.3255,106.1169,106.1928,41922.0
2017-11-08 09:40:00,112.01,112.06,111.82,111.99,70628.0,106.1738,106.2212,105.9937,106.1549,70628.0
2017-11-08 09:45:00,111.98,112.11,111.95,111.95,34447.0,106.1454,106.2686,106.1169,106.1169,34447.0
2017-11-08 09:50:00,111.95,111.97,111.86,111.93,30035.0,106.1169,106.1359,106.0316,106.098,30035.0
2017-11-08 09:55:00,111.94,112.08,111.93,111.98,36984.0,106.1075,106.2402,106.098,106.1454,36984.0
2017-11-08 10:00:00,111.98,112.22,111.98,112.09,62100.0,106.1454,106.3729,106.1454,106.2497,62100.0
2017-11-08 10:05:00,112.1,112.29,112.06,112.2,30817.0,106.2591,106.4392,106.2212,106.3539,30817.0
2017-11-08 10:10:00,112.21,112.33,112.17,112.28,29171.0,106.3634,106.4772,106.3255,106.4298,29171.0
2017-11-08 10:15:00,112.31,112.31,112.16,112.2,17835.0,106.4582,106.4582,106.316,106.3539,17835.0
2017-11-08 10:20:00,112.2,112.33,112.12,112.31,23085.0,106.3539,106.4772,106.2781,106.4582,23085.0
2017-11-08 10:25:00,112.3,112.3,112.22,112.26,17131.0,106.4487,106.4487,106.3729,106.4108,17131.0
2017-11-08 10:30:00,112.25,112.45,112.23,112.4,43637.0,106.4013,106.5909,106.3824,106.5435,43637.0
2017-11-08 10:35:00,112.4,112.49,112.37,112.43,72450.0,106.5435,106.6288,106.5151,106.5719,72450.0
2017-11-08 10:40:00,112.41,112.66,112.39,112.63,41202.0,106.553,106.79,106.534,106.7615,41202.0
2017-11-08 10:45:00,112.63,112.65,112.53,112.56,30839.0,106.7615,106.7805,106.6667,106.6952,30839.0
2017-11-08 10:50:00,112.57,112.69,112.55,112.66,27802.0,106.7046,106.8184,106.6857,106.79,27802.0
2017-11-08 10:55:00,112.66,112.71,112.62,112.7,36880.0,106.79,106.8374,106.752,106.8279,36880.0
2017-11-08 11:00:00,112.7,112.72,112.63,112.68,30042.0,106.8279,106.8468,106.7615,106.8089,30042.0
2017-11-08 11:05:00,112.68,112.78,112.67,112.78,75359.0,106.8089,106.9037,106.7994,106.9037,75359.0
2017-11-08 11:10:00,112.78,112.88,112.75,112.87,36412.0,106.9037,106.9985,106.8753,106.989,36412.0
2017-11-08 11:15:00,112.87,112.88,112.79,112.84,31040.0,106.989,106.9985,106.9132,106.9606,31040.0
2017-11-08 11:20:00,112.84,112.89,112.81,112.83,35286.0,106.9606,107.008,106.9321,106.9511,35286.0
2017-11-08 11:25:00,112.83,112.87,112.77,112.79,32974.0,106.9511,106.989,106.8942,106.9132,32974.0
2017-11-08 11:30:00,112.79,112.91,112.78,112.8,34370.0,106.9132,107.0269,106.9037,106.9227,34370.0
2017-11-08 11:35:00,112.8,112.8,112.62,112.63,42120.0,106.9227,106.9227,106.752,106.7615,42120.0
2017-11-08 11:40:00,112.63,112.72,112.6,112.67,41846.0,106.7615,106.8468,106.7331,106.7994,41846.0
2017-11-08 11:45:00,112.67,112.8,112.66,112.76,47464.0,106.7994,106.9227,106.79,106.8847,47464.0
2017-11-08 11:50:00,112.77,112.78,112.74,112.77,25320.0,106.8942,106.9037,106.8658,106.8942,25320.0
2017-11-08 11:55:00,112.76,112.86,112.76,112.83,19535.0,106.8847,106.9795,106.8847,106.9511,19535.0
2017-11-08 12:00:00,112.84,112.87,112.8,112.8,17650.0,106.9606,106.989,106.9227,106.9227,17650.0
2017-11-08 12:05:00,112.8,112.82,112.75,112.76,23677.0,106.9227,106.9416,106.8753,106.8847,23677.0
2017-11-08 12:10:00,112.75,112.76,112.69,112.73,40588.0,106.8753,106.8847,106.8184,106.8563,40588.0
2017-11-08 12:15:00,112.73,112.74,112.68,112.68,17993.0,106.8563,106.8658,106.8089,106.8089,17993.0
2017-11-08 12:20:00,112.66,112.71,112.59,112.6,43807.0,106.79,106.8374,106.7236,106.7331,43807.0
2017-11-08 12:25:00,112.59,112.61,112.56,112.61,15665.0,106.7236,106.7426,106.6952,106.7426,15665.0
2017-11-08 12:30:00,112.61,112.69,112.61,112.64,51661.0,106.7426,106.8184,106.7426,106.771,51661.0
2017-11-08 12:35:00,112.63,112.65,112.52,112.55,55091.0,106.7615,106.7805,106.6573,106.6857,55091.0
2017-11-08 12:40:00,112.55,112.55,112.46,112.48,37960.0,106.6857,106.6857,106.6004,106.6193,37960.0
2017-11-08 12:45:00,112.48,112.51,112.46,112.51,38623.0,106.6193,106.6478,106.6004,106.6478,38623.0
2017-11-08 12:50:00,112.52,112.53,112.43,112.45,47641.0,106.6573,106.6667,106.5719,106.5909,47641.0
2017-11-08 12:55:00,112.45,112.46,112.36,112.4,50819.0,106.5909,106.6004,106.5056,106.5435,50819.0
2017-11-08 13:00:00,112.4,112.48,112.38,112.45,88603.0,106.5435,106.6193,106.5245,106.5909,88603.0
2017-11-08 13:05:00,112.46,112.52,112.46,112.47,30722.0,106.6004,106.6573,106.6004,106.6099,30722.0
2017-11-08 13:10:00,112.47,112.47,112.38,112.4,29831.0,106.6099,106.6099,106.5245,106.5435,29831.0
2017-11-08 13:15:00,112.39,112.44,112.38,112.39,22967.0,106.534,106.5814,106.5245,106.534,22967.0
2017-11-08 13:20:00,112.4,112.46,112.38,112.45,23288.0,106.5435,106.6004,106.5245,106.5909,23288.0
2017-11-08 13:25:00,112.44,112.45,112.42,112.45,14974.0,106.5814,106.5909,106.5625,106.5909,14974.0
2017-11-08 13:30:00,112.45,112.45,112.37,112.42,21371.0,106.5909,106.5909,106.5151,106.5625,21371.0
2017-11-08 13:35:00,112.42,112.43,112.38,112.4,13310.0,106.5625,106.5719,106.5245,106.5435,13310.0
2017-11-08 13:40:00,112.39,112.43,112.38,112.41,19746.0,106.534,106.5719,106.5245,106.553,19746.0
2017-11-08 13:45:00,112.41,112.45,112.4,112.44,17772.0,106.553,106.5909,106.5435,106.5814,17772.0
2017-11-08 13:50:00,112.44,112.49,112.44,112.46,17778.0,106.5814,106.6288,106.5814,106.6004,17778.0
2017-11-08 13:55:00,112.45,112.49,112.43,112.46,31600.0,106.5909,106.6288,106.5719,106.6004,31600.0
2017-11-08 14:00:00,112.47,112.47,112.36,112.41,24498.0,106.6099,106.6099,106.5056,106.553,24498.0
2017-11-08 14:05:00,112.41,112.42,112.32,112.34,28851.0,106.553,106.5625,106.4677,106.4866,28851.0
2017-11-08 14:10:00,112.34,112.41,112.34,112.4,28012.0,106.4866,106.553,106.4866,106.5435,28012.0
2017-11-08 14:15:00,112.4,112.41,112.31,112.34,23658.0,106.5435,106.553,106.4582,106.4866,23658.0
2017-11-08 14:20:00,112.33,112.41,112.31,112.38,29626.0,106.4772,106.553,106.4582,106.5245,29626.0
2017-11-08 14:25:00,112.37,112.38,112.33,112.34,22024.0,106.5151,106.5245,106.4772,106.4866,22024.0
2017-11-08 14:30:00,112.35,112.44,112.34,112.42,29414.0,106.4961,106.5814,106.4866,106.5625,29414.0
2017-11-08 14:35:00,112.43,112.43,112.31,112.36,18797.0,106.5719,106.5719,106.4582,106.5056,18797.0
2017-11-08 14:40:00,112.35,112.37,112.31,112.34,17983.0,106.4961,106.5151,106.4582,106.4866,17983.0
2017-11-08 14:45:00,112.34,112.41,112.33,112.4,30449.0,106.4866,106.553,106.4772,106.5435,30449.0
2017-11-08 14:50:00,112.42,112.42,112.37,112.39,17404.0,106.5625,106.5625,106.5151,106.534,17404.0
2017-11-08 14:55:00,112.4,112.44,112.38,112.43,25988.0,106.5435,106.5814,106.5245,106.5719,25988.0
2017-11-08 15:00:00,112.42,112.46,112.4,112.45,19817.0,106.5625,106.6004,106.5435,106.5909,19817.0
2017-11-08 15:05:00,112.45,112.51,112.43,112.49,24851.0,106.5909,106.6478,106.5719,106.6288,24851.0
2017-11-08 15:10:00,112.48,112.54,112.48,112.53,17881.0,106.6193,106.6762,106.6193,106.6667,17881.0
2017-11-08 15:15:00,112.53,112.57,112.52,112.56,19709.0,106.6667,106.7046,106.6573,106.6952,19709.0
2017-11-08 15:20:00,112.57,112.59,112.54,112.56,27967.0,106.7046,106.7236,106.6762,106.6952,27967.0
2017-11-08 15:25:00,112.56,112.56,112.53,112.56,29957.0,106.6952,106.6952,106.6667,106.6952,29957.0
2017-11-08 15:30:00,112.56,112.59,112.53,112.59,26257.0,106.6952,106.7236,106.6667,106.7236,26257.0
2017-11-08 15:35:00,112.59,112.63,112.58,112.62,51668.0,106.7236,106.7615,106.7141,106.752,51668.0
2017-11-08 15:40:00,112.63,112.64,112.55,112.55,45933.0,106.7615,106.771,106.6857,106.6857,45933.0
2017-11-08 15:45:00,112.55,112.55,112.51,112.52,54890.0,106.6857,106.6857,106.6478,106.6573,54890.0
2017-11-08 15:50:00,112.53,112.54,112.45,112.5,65560.0,106.6667,106.6762,106.5909,106.6383,65560.0
2017-11-08 15:55:00,112.5,112.53,112.43,112.48,219167.0,106.6383,106.6667,106.5719,106.6193,219167.0
2017-11-09 09:30:00,111.8,111.99,111.61,111.81,245285.0,105.9748,106.1549,105.7947,105.9842,245285.0
2017-11-09 09:35:00,111.84,112.11,111.82,111.91,52290.0,106.0127,106.2686,105.9937,106.079,52290.0
2017-11-09 09:40:00,111.89,111.97,111.5,111.57,96402.0,106.0601,106.1359,105.6904,105.7567,96402.0
2017-11-09 09:45:00,111.59,111.6,111.44,111.48,69440.0,105.7757,105.7852,105.6335,105.6714,69440.0
2017-11-09 09:50:00,111.49,111.59,111.37,111.51,70321.0,105.6809,105.7757,105.5672,105.6999,70321.0
2017-11-09 09:55:00,111.5,111.76,111.44,111.64,45971.0,105.6904,105.9368,105.6335,105.8231,45971.0
2017-11-09 10:00:00,111.65,111.91,111.65,111.83,50220.0,105.8326,106.079,105.8326,106.0032,50220.0
2017-11-09 10:05:00,111.82,112.1,111.81,112.04,58446.0,105.9937,106.2591,105.9842,106.2023,58446.0
2017-11-09 10:10:00,112.05,112.11,111.96,112.03,30273.0,106.2117,106.2686,106.1264,106.1928,30273.0
2017-11-09 10:15:00,112.04,112.11,111.99,112.11,33015.0,106.2023,106.2686,106.1549,106.2686,33015.0
2017-11-09 10:20:00,112.13,112.18,112.07,112.14,39245.0,106.2876,106.335,106.2307,106.297,39245.0
2017-11-09 10:25:00,112.13,112.23,111.99,112.05,34509.0,106.2876,106.3824,106.1549,106.2117,34509.0
2017-11-09 10:30:00,112.05,112.06,111.86,111.97,36061.0,106.2117,106.2212,106.0316,106.1359,36061.0
2017-11-09 10:35:00,111.98,111.98,111.84,111.87,27155.0,106.1454,106.1454,106.0127,106.0411,27155.0
2017-11-09 10:40:00,111.86,111.89,111.83,111.88,25098.0,106.0316,106.0601,106.0032,106.0506,25098.0
2017-11-09 10:45:00,111.88,111.95,111.78,111.85,42785.0,106.0506,106.1169,105.9558,106.0222,42785.0
2017-11-09 10:50:00,111.85,111.93,111.83,111.92,34800.0,106.0222,106.098,106.0032,106.0885,34800.0
2017-11-09 10:55:00,111.92,111.98,111.88,111.95,46807.0,106.0885,106.1454,106.0506,106.1169,46807.0
2017-11-09 11:00:00,111.95,111.95,111.89,111.93,44576.0,106.1169,106.1169,106.0601,106.098,44576.0
2017-11-09 11:05:00,111.92,111.97,111.86,111.9,37166.0,106.0885,106.1359,106.0316,106.0696,37166.0
2017-11-09 11:10:00,111.89,111.89,111.75,111.76,36760.0,106.0601,106.0601,105.9274,105.9368,36760.0
2017-11-09 11:15:00,111.75,111.78,111.67,111.67,59796.0,105.9274,105.9558,105.8515,105.8515,59796.0
2017-11-09 11:20:00,111.66,111.68,111.49,111.53,80692.0,105.8421,105.861,105.6809,105.7188,80692.0
2017-11-09 11:25:00,111.53,111.75,111.5,111.74,88266.0,105.7188,105.9274,105.6904,105.9179,88266.0
2017-11-09 11:30:00,111.74,111.76,111.65,111.7,27405.0,105.9179,105.9368,105.8326,105.88,27405.0
2017-11-09 11:35:00,111.71,111.73,111.58,111.59,41164.0,105.8895,105.9084,105.7662,105.7757,41164.0
2017-11-09 11:40:00,111.59,111.61,111.55,111.56,28870.0,105.7757,105.7947,105.7378,105.7473,28870.0
2017-11-09 11:45:00,111.56,111.57,111.37,111.42,59670.0,105.7473,105.7567,105.5672,105.6146,59670.0
2017-11-09 11:50:00,111.42,111.51,111.32,111.45,76410.0,105.6146,105.6999,105.5198,105.643,76410.0
2017-11-09 11:55:00,111.44,111.48,111.28,111.43,36493.0,105.6335,105.6714,105.4819,105.624,36493.0
2017-11-09 12:00:00,111.44,111.44,111.21,111.3,32925.0,105.6335,105.6335,105.4155,105.5008,32925.0
2017-11-09 12:05:00,111.3,111.42,111.29,111.34,40004.0,105.5008,105.6146,105.4913,105.5387,40004.0
2017-11-09 12:10:00,111.34,111.35,111.17,111.18,69725.0,105.5387,105.5482,105.3776,105.3871,69725.0
2017-11-09 12:15:00,111.16,111.33,111.15,111.33,48545.0,105.3681,105.5293,105.3586,105.5293,48545.0
2017-11-09 12:20:00,111.33,111.34,111.11,111.13,49587.0,105.5293,105.5387,105.3207,105.3397,49587.0
2017-11-09 12:25:00,111.11,111.2,111.06,111.12,50652.0,105.3207,105.406,105.2733,105.3302,50652.0
2017-11-09 12:30:00,111.11,111.11,110.93,110.98,78633.0,105.3207,105.3207,105.1501,105.1975,78633.0
2017-11-09 12:35:00,110.98,111.2,110.95,111.15,51714.0,105.1975,105.406,105.1691,105.3586,51714.0
2017-11-09 12:40:00,111.14,111.16,111.03,111.16,22921.0,105.3492,105.3681,105.2449,105.3681,22921.0
2017-11-09 12:45:00,111.16,111.2,111.07,111.17,38835.0,105.3681,105.406,105.2828,105.3776,38835.0
2017-11-09 12:50:00,111.17,111.35,111.13,111.31,44543.0,105.3776,105.5482,105.3397,105.5103,44543.0
2017-11-09 12:55:00,111.32,111.32,111.24,111.27,28999.0,105.5198,105.5198,105.4439,105.4724,28999.0
2017-11-09 13:00:00,111.27,111.27,111.17,111.21,20870.0,105.4724,105.4724,105.3776,105.4155,20870.0
2017-11-09 13:05:00,111.21,111.3,111.14,111.3,20424.0,105.4155,105.5008,105.3492,105.5008,20424.0
2017-11-09 13:10:00,111.29,111.37,111.28,111.37,25516.0,105.4913,105.5672,105.4819,105.5672,25516.0
2017-11-09 13:15:00,111.38,111.41,111.33,111.35,27399.0,105.5766,105.6051,105.5293,105.5482,27399.0
2017-11-09 13:20:00,111.35,111.42,111.32,111.34,39557.0,105.5482,105.6146,105.5198,105.5387,39557.0
2017-11-09 13:25:00,111.34,111.44,111.34,111.43,22930.0,105.5387,105.6335,105.5387,105.624,22930.0
2017-11-09 13:30:00,111.42,111.5,111.39,111.5,22565.0,105.6146,105.6904,105.5861,105.6904,22565.0
2017-11-09 13:35:00,111.51,111.59,111.45,111.45,35310.0,105.6999,105.7757,105.643,105.643,35310.0
2017-11-09 13:40:00,111.44,111.49,111.43,111.43,16899.0,105.6335,105.6809,105.624,105.624,16899.0
2017-11-09 13:45:00,111.44,111.57,111.43,111.57,43022.0,105.6335,105.7567,105.624,105.7567,43022.0
2017-11-09 13:50:00,111.57,111.62,111.54,111.6,21277.0,105.7567,105.8041,105.7283,105.7852,21277.0
2017-11-09 13:55:00,111.59,111.59,111.51,111.56,28949.0,105.7757,105.7757,105.6999,105.7473,28949.0
2017-11-09 14:00:00,111.56,111.65,111.54,111.6,23201.0,105.7473,105.8326,105.7283,105.7852,23201.0
2017-11-09 14:05:00,111.6,111.75,111.6,111.74,51715.0,105.7852,105.9274,105.7852,105.9179,51715.0
2017-11-09 14:10:00,111.74,111.82,111.7,111.75,27705.0,105.9179,105.9937,105.88,105.9274,27705.0
2017-11-09 14:15:00,111.75,111.79,111.72,111.78,25995.0,105.9274,105.9653,105.8989,105.9558,25995.0
2017-11-09 14:20:00,111.78,111.83,111.78,111.81,28818.0,105.9558,106.0032,105.9558,105.9842,28818.0
2017-11-09 14:25:00,111.81,111.82,111.74,111.78,28073.0,105.9842,105.9937,105.9179,105.9558,28073.0
2017-11-09 14:30:00,111.78,111.87,111.78,111.85,25924.0,105.9558,106.0411,105.9558,106.0222,25924.0
2017-11-09 14:35:00,111.84,111.85,111.72,111.77,28085.0,106.0127,106.0222,105.8989,105.9463,28085.0
2017-11-09 14:40:00,111.77,111.78,111.71,111.73,20203.0,105.9463,105.9558,105.8895,105.9084,20203.0
2017-11-09 14:45:00,111.73,111.83,111.73,111.83,20031.0,105.9084,106.0032,105.9084,106.0032,20031.0
2017-11-09 14:50:00,111.84,111.9,111.81,111.9,22053.0,106.0127,106.0696,105.9842,106.0696,22053.0
2017-11-09 14:55:00,111.9,111.9,111.84,111.85,18766.0,106.0696,106.0696,106.0127,106.0222,18766.0
2017-11-09 15:00:00,111.84,111.94,111.84,111.87,29365.0,106.0127,106.1075,106.0127,106.0411,29365.0
2017-11-09 15:05:00,111.87,111.98,111.86,111.97,31600.0,106.0411,106.1454,106.0316,106.1359,31600.0
2017-11-09 15:10:00,111.97,112.0,111.92,111.98,35533.0,106.1359,106.1643,106.0885,106.1454,35533.0
2017-11-09 15:15:00,111.98,112.03,111.97,112.0,25877.0,106.1454,106.1928,106.1359,106.1643,25877.0
2017-11-09 15:20:00,111.99,112.08,111.99,112.03,28753.0,106.1549,106.2402,106.1549,106.1928,28753.0
2017-11-09 15:25:00,112.03,112.03,111.98,112.0,33102.0,106.1928,106.1928,106.1454,106.1643,33102.0
2017-11-09 15:30:00,112.0,112.04,111.93,111.99,46608.0,106.1643,106.2023,106.098,106.1549,46608.0
2017-11-09 15:35:00,112.0,112.07,111.99,112.06,53989.0,106.1643,106.2307,106.1549,106.2212,53989.0
2017-11-09 15:40:00,112.06,112.07,112.0,112.04,34693.0,106.2212,106.2307,106.1643,106.2023,34693.0
2017-11-09 15:45:00,112.05,112.06,112.0,112.0,38747.0,106.2117,106.2212,106.1643,106.1643,38747.0
2017-11-09 15:50:00,112.01,112.22,112.0,112.2,94686.0,106.1738,106.3729,106.1643,106.3539,94686.0
2017-11-09 15:55:00,112.21,112.22,112.1,112.14,145628.0,106.3634,106.3729,106.2591,106.297,145628.0
2017-11-10 09:30:00,111.71,111.84,111.59,111.74,168899.0,105.8895,106.0127,105.7757,105.9179,168899.0
2017-11-10 09:35:00,111.72,111.82,111.65,111.75,86408.0,105.8989,105.9937,105.8326,105.9274,86408.0
2017-11-10 09:40:00,111.75,111.77,111.61,111.71,47915.0,105.9274,105.9463,105.7947,105.8895,47915.0
2017-11-10 09:45:00,111.72,111.79,111.48,111.48,79546.0,105.8989,105.9653,105.6714,105.6714,79546.0
2017-11-10 09:50:00,111.48,111.49,111.35,111.48,67667.0,105.6714,105.6809,105.5482,105.6714,67667.0
2017-11-10 09:55:00,111.48,111.6,111.47,111.54,92145.0,105.6714,105.7852,105.662,105.7283,92145.0
2017-11-10 10:00:00,111.54,111.66,111.28,111.37,95124.0,105.7283,105.8421,105.4819,105.5672,95124.0
2017-11-10 10:05:00,111.39,111.44,111.28,111.35,47089.0,105.5861,105.6335,105.4819,105.5482,47089.0
2017-11-10 10:10:00,111.36,111.45,111.35,111.45,44740.0,105.5577,105.643,105.5482,105.643,44740.0
2017-11-10 10:15:00,111.45,111.45,111.33,111.41,57226.0,105.643,105.643,105.5293,105.6051,57226.0
2017-11-10 10:20:00,111.4,111.52,111.33,111.51,36346.0,105.5956,105.7094,105.5293,105.6999,36346.0
2017-11-10 10:25:00,111.51,111.65,111.45,111.65,34005.0,105.6999,105.8326,105.643,105.8326,34005.0
2017-11-10 10:30:00,111.69,111.72,111.48,111.51,73493.0,105.8705,105.8989,105.6714,105.6999,73493.0
2017-11-10 10:35:00,111.52,111.53,111.38,111.42,41148.0,105.7094,105.7188,105.5766,105.6146,41148.0
2017-11-10 10:40:00,111.43,111.53,111.38,111.45,119521.0,105.624,105.7188,105.5766,105.643,119521.0
2017-11-10 10:45:00,111.46,111.61,111.45,111.55,55819.0,105.6525,105.7947,105.643,105.7378,55819.0
2017-11-10 10:50:00,111.55,111.61,111.53,111.59,73547.0,105.7378,105.7947,105.7188,105.7757,73547.0
2017-11-10 10:55:00,111.59,111.61,111.53,111.55,60621.0,105.7757,105.7947,105.7188,105.7378,60621.0
2017-11-10 11:00:00,111.55,111.65,111.51,111.59,62745.0,105.7378,105.8326,105.6999,105.7757,62745.0
2017-11-10 11:05:00,111.59,111.61,111.5,111.56,58348.0,105.7757,105.7947,105.6904,105.7473,58348.0
2017-11-10 11:10:00,111.56,111.65,111.54,111.63,50906.0,105.7473,105.8326,105.7283,105.8136,50906.0
2017-11-10 11:15:00,111.63,111.7,111.56,111.64,82293.0,105.8136,105.88,105.7473,105.8231,82293.0
2017-11-10 11:20:00,111.62,111.63,111.54,111.61,66537.0,105.8041,105.8136,105.7283,105.7947,66537.0
2017-11-10 11:25:00,111.61,111.67,111.56,111.62,29513.0,105.7947,105.8515,105.7473,105.8041,29513.0
2017-11-10 11:30:00,111.62,111.68,111.59,111.68,17032.0,105.8041,105.861,105.7757,105.861,17032.0
2017-11-10 11:35:00,111.68,111.72,111.67,111.71,23650.0,105.861,105.8989,105.8515,105.8895,23650.0
2017-11-10 11:40:00,111.7,111.77,111.69,111.77,34215.0,105.88,105.9463,105.8705,105.9463,34215.0
2017-11-10 11:45:00,111.78,111.81,111.78,111.8,25069.0,105.9558,105.9842,105.9558,105.9748,25069.0
2017-11-10 11:50:00,111.8,111.82,111.77,111.8,20705.0,105.9748,105.9937,105.9463,105.9748,20705.0
2017-11-10 11:55:00,111.82,111.87,111.79,111.8,31029.0,105.9937,106.0411,105.9653,105.9748,31029.0
2017-11-10 12:00:00,111.8,111.8,111.75,111.8,22867.0,105.9748,105.9748,105.9274,105.9748,22867.0
2017-11-10 12:05:00,111.8,111.81,111.76,111.78,22478.0,105.9748,105.9842,105.9368,105.9558,22478.0
2017-11-10 12:10:00,111.79,111.85,111.78,111.8,25843.0,105.9653,106.0222,105.9558,105.9748,25843.0
2017-11-10 12:15:00,111.79,111.82,111.74,111.78,22116.0,105.9653,105.9937,105.9179,105.9558,22116.0
2017-11-10 12:20:00,111.78,111.82,111.76,111.78,15202.0,105.9558,105.9937,105.9368,105.9558,15202.0
2017-11-10 12:25:00,111.8,111.82,111.77,111.81,14253.0,105.9748,105.9937,105.9463,105.9842,14253.0
2017-11-10 12:30:00,111.81,111.88,111.78,111.84,16779.0,105.9842,106.0506,105.9558,106.0127,16779.0
2017-11-10 12:35:00,111.84,111.88,111.78,111.83,26955.0,106.0127,106.0506,105.9558,106.0032,26955.0
2017-11-10 12:40:00,111.84,111.84,111.8,111.81,25515.0,106.0127,106.0127,105.9748,105.9842,25515.0
2017-11-10 12:45:00,111.81,111.84,111.78,111.79,19473.0,105.9842,106.0127,105.9558,105.9653,19473.0
2017-11-10 12:50:00,111.8,111.85,111.79,111.83,27538.0,105.9748,106.0222,105.9653,106.0032,27538.0
2017-11-10 12:55:00,111.83,111.83,111.7,111.72,22471.0,106.0032,106.0032,105.88,105.8989,22471.0
2017-11-10 13:00:00,111.72,111.75,111.7,111.7,29507.0,105.8989,105.9274,105.88,105.88,29507.0
2017-11-10 13:05:00,111.71,111.73,111.62,111.64,44661.0,105.8895,105.9084,105.8041,105.8231,44661.0
2017-11-10 13:10:00,111.65,111.7,111.64,111.7,20627.0,105.8326,105.88,105.8231,105.88,20627.0
2017-11-10 13:15:00,111.71,111.75,111.67,111.74,17125.0,105.8895,105.9274,105.8515,105.9179,17125.0
2017-11-10 13:20:00,111.75,111.79,111.74,111.77,28872.0,105.9274,105.9653,105.9179,105.9463,28872.0
2017-11-10 13:25:00,111.76,111.79,111.7,111.77,32310.0,105.9368,105.9653,105.88,105.9463,32310.0
2017-11-10 13:30:00,111.77,111.81,111.76,111.78,20270.0,105.9463,105.9842,105.9368,105.9558,20270.0
2017-11-10 13:35:00,111.8,111.8,111.76,111.78,19257.0,105.9748,105.9748,105.9368,105.9558,19257.0
2017-11-10 13:40:00,111.79,111.81,111.74,111.78,22753.0,105.9653,105.9842,105.9179,105.9558,22753.0
2017-11-10 13:45:00,111.79,111.8,111.76,111.78,17283.0,105.9653,105.9748,105.9368,105.9558,17283.0
2017-11-10 13:50:00,111.79,111.8,111.76,111.8,17661.0,105.9653,105.9748,105.9368,105.9748,17661.0
2017-11-10 13:55:00,111.79,111.81,111.77,111.79,23462.0,105.9653,105.9842,105.9463,105.9653,23462.0
2017-11-10 14:00:00,111.8,111.88,111.8,111.85,15114.0,105.9748,106.0506,105.9748,106.0222,15114.0
2017-11-10 14:05:00,111.86,111.91,111.84,111.88,11972.0,106.0316,106.079,106.0127,106.0506,11972.0
2017-11-10 14:10:00,111.88,111.95,111.87,111.95,25223.0,106.0506,106.1169,106.0411,106.1169,25223.0
2017-11-10 14:15:00,111.95,111.95,111.91,111.92,14737.0,106.1169,106.1169,106.079,106.0885,14737.0
2017-11-10 14:20:00,111.92,111.93,111.89,111.89,26068.0,106.0885,106.098,106.0601,106.0601,26068.0
2017-11-10 14:25:00,111.89,111.9,111.86,111.88,25238.0,106.0601,106.0696,106.0316,106.0506,25238.0
2017-11-10 14:30:00,111.89,111.93,111.87,111.89,76836.0,106.0601,106.098,106.0411,106.0601,76836.0
2017-11-10 14:35:00,111.9,111.9,111.83,111.86,27710.0,106.0696,106.0696,106.0032,106.0316,27710.0
2017-11-10 14:40:00,111.86,111.9,111.85,111.9,41987.0,106.0316,106.0696,106.0222,106.0696,41987.0
2017-11-10 14:45:00,111.9,111.93,111.87,111.91,27135.0,106.0696,106.098,106.0411,106.079,27135.0
2017-11-10 14:50:00,111.91,111.93,111.87,111.88,33989.0,106.079,106.098,106.0411,106.0506,33989.0
2017-11-10 14:55:00,111.88,111.94,111.87,111.92,19404.0,106.0506,106.1075,106.0411,106.0885,19404.0
2017-11-10 15:00:00,111.94,111.96,111.91,111.92,51587.0,106.1075,106.1264,106.079,106.0885,51587.0
2017-11-10 15:05:00,111.92,111.93,111.88,111.89,38941.0,106.0885,106.098,106.0506,106.0601,38941.0
2017-11-10 15:10:00,111.89,111.94,111.89,111.93,27908.0,106.0601,106.1075,106.0601,106.098,27908.0
2017-11-10 15:15:00,111.93,111.93,111.86,111.89,34252.0,106.098,106.098,106.0316,106.0601,34252.0
2017-11-10 15:20:00,111.89,111.94,111.88,111.91,46590.0,106.0601,106.1075,106.0506,106.079,46590.0
2017-11-10 15:25:00,111.91,111.91,111.86,111.86,33857.0,106.079,106.079,106.0316,106.0316,33857.0
2017-11-10 15:30:00,111.86,111.88,111.83,111.85,56635.0,106.0316,106.0506,106.0032,106.0222,56635.0
2017-11-10 15:35:00,111.85,111.87,111.83,111.84,41852.0,106.0222,106.0411,106.0032,106.0127,41852.0
2017-11-10 15:40:00,111.84,111.93,111.84,111.92,69448.0,106.0127,106.098,106.0127,106.0885,69448.0
2017-11-10 15:45:00,111.91,111.98,111.91,111.95,45073.0,106.079,106.1454,106.079,106.1169,45073.0
2017-11-10 15:50:00,111.96,111.98,111.89,111.95,79357.0,106.1264,106.1454,106.0601,106.1169,79357.0
2017-11-10 15:55:00,111.95,111.96,111.87,111.89,148743.0,106.1169,106.1264,106.0411,106.0601,148743.0
2017-11-13 09:30:00,111.55,111.83,111.52,111.57,112918.0,105.7378,106.0032,105.7094,105.7567,112918.0
2017-11-13 09:35:00,111.59,111.6,111.4,111.51,74352.0,105.7757,105.7852,105.5956,105.6999,74352.0
2017-11-13 09:40:00,111.52,111.57,111.48,111.54,49239.0,105.7094,105.7567,105.6714,105.7283,49239.0
2017-11-13 09:45:00,111.54,111.55,111.42,111.54,71807.0,105.7283,105.7378,105.6146,105.7283,71807.0
2017-11-13 09:50:00,111.54,111.73,111.49,111.7,61671.0,105.7283,105.9084,105.6809,105.88,61671.0
2017-11-13 09:55:00,111.72,111.76,111.61,111.71,85411.0,105.8989,105.9368,105.7947,105.8895,85411.0
2017-11-13 10:00:00,111.7,111.73,111.67,111.7,39072.0,105.88,105.9084,105.8515,105.88,39072.0
2017-11-13 10:05:00,111.69,111.81,111.66,111.8,64234.0,105.8705,105.9842,105.8421,105.9748,64234.0
2017-11-13 10:10:00,111.8,111.86,111.78,111.79,72010.0,105.9748,106.0316,105.9558,105.9653,72010.0
2017-11-13 10:15:00,111.79,111.82,111.76,111.77,36928.0,105.9653,105.9937,105.9368,105.9463,36928.0
2017-11-13 10:20:00,111.78,111.84,111.77,111.8,37192.0,105.9558,106.0127,105.9463,105.9748,37192.0
2017-11-13 10:25:00,111.79,111.82,111.71,111.76,36032.0,105.9653,105.9937,105.8895,105.9368,36032.0
2017-11-13 10:30:00,111.78,111.79,111.71,111.72,24352.0,105.9558,105.9653,105.8895,105.8989,24352.0
2017-11-13 10:35:00,111.74,111.8,111.74,111.78,27298.0,105.9179,105.9748,105.9179,105.9558,27298.0
2017-11-13 10:40:00,111.78,111.8,111.68,111.7,60044.0,105.9558,105.9748,105.861,105.88,60044.0
2017-11-13 10:45:00,111.7,111.72,111.66,111.7,34854.0,105.88,105.8989,105.8421,105.88,34854.0
2017-11-13 10:50:00,111.69,111.7,111.57,111.58,36142.0,105.8705,105.88,105.7567,105.7662,36142.0
2017-11-13 10:55:00,111.58,111.61,111.39,111.51,104701.0,105.7662,105.7947,105.5861,105.6999,104701.0
2017-11-13 11:00:00,111.51,111.55,111.45,111.54,39887.0,105.6999,105.7378,105.643,105.7283,39887.0
2017-11-13 11:05:00,111.55,111.61,111.52,111.53,76501.0,105.7378,105.7947,105.7094,105.7188,76501.0
2017-11-13 11:10:00,111.52,111.63,111.46,111.54,84468.0,105.7094,105.8136,105.6525,105.7283,84468.0
2017-11-13 11:15:00,111.53,111.57,111.49,111.52,86379.0,105.7188,105.7567,105.6809,105.7094,86379.0
2017-11-13 11:20:00,111.52,111.77,111.5,111.73,86397.0,105.7094,105.9463,105.6904,105.9084,86397.0
2017-11-13 11:25:00,111.72,111.73,111.59,111.65,51018.0,105.8989,105.9084,105.7757,105.8326,51018.0
2017-11-13 11:30:00,111.65,111.76,111.65,111.7,39439.0,105.8326,105.9368,105.8326,105.88,39439.0
2017-11-13 11:35:00,111.71,111.73,111.65,111.72,27216.0,105.8895,105.9084,105.8326,105.8989,27216.0
2017-11-13 11:40:00,111.72,111.74,111.64,111.65,37246.0,105.8989,105.9179,105.8231,105.8326,37246.0
2017-11-13 11:45:00,111.65,111.71,111.62,111.68,30784.0,105.8326,105.8895,105.8041,105.861,30784.0
2017-11-13 11:50:00,111.67,111.7,111.63,111.66,22434.0,105.8515,105.88,105.8136,105.8421,22434.0
2017-11-13 11:55:00,111.66,111.68,111.59,111.6,81412.0,105.8421,105.861,105.7757,105.7852,81412.0
2017-11-13 12:00:00,111.6,111.62,111.58,111.59,36206.0,105.7852,105.8041,105.7662,105.7757,36206.0
2017-11-13 12:05:00,111.59,111.62,111.58,111.6,29106.0,105.7757,105.8041,105.7662,105.7852,29106.0
2017-11-13 12:10:00,111.59,111.62,111.59,111.61,29600.0,105.7757,105.8041,105.7757,105.7947,29600.0
2017-11-13 12:15:00,111.6,111.67,111.59,111.63,42230.0,105.7852,105.8515,105.7757,105.8136,42230.0
2017-11-13 12:20:00,111.63,111.69,111.62,111.65,40985.0,105.8136,105.8705,105.8041,105.8326,40985.0
2017-11-13 12:25:00,111.66,111.67,111.64,111.65,26989.0,105.8421,105.8515,105.8231,105.8326,26989.0
2017-11-13 12:30:00,111.66,111.7,111.64,111.66,37053.0,105.8421,105.88,105.8231,105.8421,37053.0
2017-11-13 12:35:00,111.66,111.72,111.65,111.68,41803.0,105.8421,105.8989,105.8326,105.861,41803.0
2017-11-13 12:40:00,111.68,111.7,111.63,111.66,43653.0,105.861,105.88,105.8136,105.8421,43653.0
2017-11-13 12:45:00,111.67,111.68,111.62,111.64,29806.0,105.8515,105.861,105.8041,105.8231,29806.0
2017-11-13 12:50:00,111.64,111.66,111.62,111.63,28672.0,105.8231,105.8421,105.8041,105.8136,28672.0
2017-11-13 12:55:00,111.63,111.69,111.63,111.68,30179.0,105.8136,105.8705,105.8136,105.861,30179.0
2017-11-13 13:00:00,111.67,111.69,111.55,111.59,53977.0,105.8515,105.8705,105.7378,105.7757,53977.0
2017-11-13 13:05:00,111.59,111.6,111.49,111.53,36758.0,105.7757,105.7852,105.6809,105.7188,36758.0
2017-11-13 13:10:00,111.53,111.55,111.48,111.51,50209.0,105.7188,105.7378,105.6714,105.6999,50209.0
2017-11-13 13:15:00,111.5,111.53,111.46,111.52,44910.0,105.6904,105.7188,105.6525,105.7094,44910.0
2017-11-13 13:20:00,111.53,111.58,111.49,111.49,37535.0,105.7188,105.7662,105.6809,105.6809,37535.0
2017-11-13 13:25:00,111.5,111.5,111.44,111.44,38074.0,105.6904,105.6904,105.6335,105.6335,38074.0
2017-11-13 13:30:00,111.44,111.45,111.36,111.39,50639.0,105.6335,105.643,105.5577,105.5861,50639.0
2017-11-13 13:35:00,111.39,111.41,111.37,111.4,52428.0,105.5861,105.6051,105.5672,105.5956,52428.0
2017-11-13 13:40:00,111.4,111.53,111.37,111.51,141569.0,105.5956,105.7188,105.5672,105.6999,141569.0
2017-11-13 13:45:00,111.51,111.54,111.49,111.5,28954.0,105.6999,105.7283,105.6809,105.6904,28954.0
2017-11-13 13:50:00,111.5,111.5,111.49,111.5,24924.0,105.6904,105.6904,105.6809,105.6904,24924.0
2017-11-13 13:55:00,111.5,111.55,111.49,111.52,34784.0,105.6904,105.7378,105.6809,105.7094,34784.0
2017-11-13 14:00:00,111.5,111.55,111.49,111.5,36877.0,105.6904,105.7378,105.6809,105.6904,36877.0
2017-11-13 14:05:00,111.5,111.52,111.49,111.5,38757.0,105.6904,105.7094,105.6809,105.6904,38757.0
2017-11-13 14:10:00,111.5,111.52,111.47,111.48,28588.0,105.6904,105.7094,105.662,105.6714,28588.0
2017-11-13 14:15:00,111.48,111.5,111.46,111.46,20436.0,105.6714,105.6904,105.6525,105.6525,20436.0
2017-11-13 14:20:00,111.47,111.5,111.46,111.48,49343.0,105.662,105.6904,105.6525,105.6714,49343.0
2017-11-13 14:25:00,111.5,111.5,111.46,111.47,25287.0,105.6904,105.6904,105.6525,105.662,25287.0
2017-11-13 14:30:00,111.47,111.48,111.39,111.4,83450.0,105.662,105.6714,105.5861,105.5956,83450.0
2017-11-13 14:35:00,111.39,111.44,111.39,111.4,40412.0,105.5861,105.6335,105.5861,105.5956,40412.0
2017-11-13 14:40:00,111.4,111.42,111.38,111.41,57065.0,105.5956,105.6146,105.5766,105.6051,57065.0
2017-11-13 14:45:00,111.41,111.42,111.38,111.4,20179.0,105.6051,105.6146,105.5766,105.5956,20179.0
2017-11-13 14:50:00,111.4,111.44,111.36,111.36,46086.0,105.5956,105.6335,105.5577,105.5577,46086.0
2017-11-13 14:55:00,111.36,111.47,111.33,111.47,68182.0,105.5577,105.662,105.5293,105.662,68182.0
2017-11-13 15:00:00,111.47,111.51,111.47,111.48,31483.0,105.662,105.6999,105.662,105.6714,31483.0
2017-11-13 15:05:00,111.48,111.49,111.45,111.46,22414.0,105.6714,105.6809,105.643,105.6525,22414.0
2017-11-13 15:10:00,111.45,111.5,111.42,111.5,36981.0,105.643,105.6904,105.6146,105.6904,36981.0
2017-11-13 15:15:00,111.5,111.51,111.47,111.48,50065.0,105.6904,105.6999,105.662,105.6714,50065.0
2017-11-13 15:20:00,111.48,111.52,111.46,111.49,38282.0,105.6714,105.7094,105.6525,105.6809,38282.0
2017-11-13 15:25:00,111.5,111.53,111.48,111.52,51864.0,105.6904,105.7188,105.6714,105.7094,51864.0
2017-11-13 15:30:00,111.52,111.52,111.48,111.49,59536.0,105.7094,105.7094,105.6714,105.6809,59536.0
2017-11-13 15:35:00,111.48,111.51,111.45,111.46,72182.0,105.6714,105.6999,105.643,105.6525,72182.0
2017-11-13 15:40:00,111.45,111.5,111.43,111.43,60722.0,105.643,105.6904,105.624,105.624,60722.0
2017-11-13 15:45:00,111.44,111.47,111.36,111.42,103880.0,105.6335,105.662,105.5577,105.6146,103880.0
2017-11-13 15:50:00,111.42,111.52,111.41,111.5,111569.0,105.6146,105.7094,105.6051,105.6904,111569.0
2017-11-13 15:55:00,111.5,111.5,111.34,111.41,507967.0,105.6904,105.6904,105.5387,105.6051,507967.0
2017-11-14 09:30:00,111.08,111.29,110.87,111.07,213967.0,105.2923,105.4913,105.0932,105.2828,213967.0
2017-11-14 09:35:00,111.07,111.07,110.83,110.89,115128.0,105.2828,105.2828,105.0553,105.1122,115128.0
2017-11-14 09:40:00,110.87,111.19,110.87,111.06,59698.0,105.0932,105.3965,105.0932,105.2733,59698.0
2017-11-14 09:45:00,111.08,111.14,111.01,111.08,59926.0,105.2923,105.3492,105.2259,105.2923,59926.0
2017-11-14 09:50:00,111.09,111.1,110.93,111.07,64329.0,105.3018,105.3112,105.1501,105.2828,64329.0
2017-11-14 09:55:00,111.09,111.15,110.97,111.0,53854.0,105.3018,105.3586,105.188,105.2164,53854.0
2017-11-14 10:00:00,111.0,111.01,110.85,110.85,72979.0,105.2164,105.2259,105.0743,105.0743,72979.0
2017-11-14 10:05:00,110.86,110.93,110.81,110.87,90538.0,105.0837,105.1501,105.0363,105.0932,90538.0
2017-11-14 10:10:00,110.87,110.93,110.81,110.88,115560.0,105.0932,105.1501,105.0363,105.1027,115560.0
2017-11-14 10:15:00,110.89,111.24,110.88,111.22,69690.0,105.1122,105.4439,105.1027,105.425,69690.0
2017-11-14 10:20:00,111.23,111.28,111.11,111.14,56496.0,105.4345,105.4819,105.3207,105.3492,56496.0
2017-11-14 10:25:00,111.14,111.15,110.93,111.0,75017.0,105.3492,105.3586,105.1501,105.2164,75017.0
2017-11-14 10:30:00,110.98,111.12,110.98,110.99,78179.0,105.1975,105.3302,105.1975,105.207,78179.0
2017-11-14 10:35:00,110.99,111.18,110.94,111.18,109225.0,105.207,105.3871,105.1596,105.3871,109225.0
2017-11-14 10:40:00,111.17,111.19,111.13,111.17,50832.0,105.3776,105.3965,105.3397,105.3776,50832.0
2017-11-14 10:45:00,111.17,111.46,111.15,111.45,63657.0,105.3776,105.6525,105.3586,105.643,63657.0
2017-11-14 10:50:00,111.47,111.58,111.44,111.44,51885.0,105.662,105.7662,105.6335,105.6335,51885.0
2017-11-14 10:55:00,111.45,111.54,111.39,111.42,107523.0,105.643,105.7283,105.5861,105.6146,107523.0
2017-11-14 11:00:00,111.43,111.53,111.41,111.51,57336.0,105.624,105.7188,105.6051,105.6999,57336.0
2017-11-14 11:05:00,111.5,111.71,111.5,111.63,48675.0,105.6904,105.8895,105.6904,105.8136,48675.0
2017-11-14 11:10:00,111.63,111.74,111.63,111.71,33380.0,105.8136,105.9179,105.8136,105.8895,33380.0
2017-11-14 11:15:00,111.72,111.74,111.64,111.69,36499.0,105.8989,105.9179,105.8231,105.8705,36499.0
2017-11-14 11:20:00,111.69,111.7,111.61,111.61,35534.0,105.8705,105.88,105.7947,105.7947,35534.0
2017-11-14 11:25:00,111.6,111.65,111.55,111.62,32846.0,105.7852,105.8326,105.7378,105.8041,32846.0
2017-11-14 11:30:00,111.62,111.68,111.54,111.55,30499.0,105.8041,105.861,105.7283,105.7378,30499.0
2017-11-14 11:35:00,111.54,111.54,111.36,111.38,40766.0,105.7283,105.7283,105.5577,105.5766,40766.0
2017-11-14 11:40:00,111.39,111.45,111.36,111.43,37088.0,105.5861,105.643,105.5577,105.624,37088.0
2017-11-14 11:45:00,111.43,111.6,111.43,111.6,34352.0,105.624,105.7852,105.624,105.7852,34352.0
2017-11-14 11:50:00,111.59,111.64,111.56,111.59,25649.0,105.7757,105.8231,105.7473,105.7757,25649.0
2017-11-14 11:55:00,111.59,111.72,111.59,111.7,30700.0,105.7757,105.8989,105.7757,105.88,30700.0
2017-11-14 12:00:00,111.7,111.74,111.69,111.72,21389.0,105.88,105.9179,105.8705,105.8989,21389.0
2017-11-14 12:05:00,111.71,111.73,111.65,111.66,50570.0,105.8895,105.9084,105.8326,105.8421,50570.0
2017-11-14 12:10:00,111.65,111.7,111.62,111.7,28540.0,105.8326,105.88,105.8041,105.88,28540.0
2017-11-14 12:15:00,111.7,111.83,111.68,111.83,56744.0,105.88,106.0032,105.861,106.0032,56744.0
2017-11-14 12:20:00,111.82,111.88,111.8,111.88,23596.0,105.9937,106.0506,105.9748,106.0506,23596.0
2017-11-14 12:25:00,111.88,111.9,111.76,111.77,43144.0,106.0506,106.0696,105.9368,105.9463,43144.0
2017-11-14 12:30:00,111.77,111.88,111.76,111.88,15454.0,105.9463,106.0506,105.9368,106.0506,15454.0
2017-11-14 12:35:00,111.88,111.97,111.88,111.93,27630.0,106.0506,106.1359,106.0506,106.098,27630.0
2017-11-14 12:40:00,111.93,111.97,111.84,111.84,31648.0,106.098,106.1359,106.0127,106.0127,31648.0
2017-11-14 12:45:00,111.84,111.84,111.73,111.75,25192.0,106.0127,106.0127,105.9084,105.9274,25192.0
2017-11-14 12:50:00,111.74,111.76,111.69,111.72,37807.0,105.9179,105.9368,105.8705,105.8989,37807.0
2017-11-14 12:55:00,111.73,111.74,111.63,111.73,23316.0,105.9084,105.9179,105.8136,105.9084,23316.0
2017-11-14 13:00:00,111.73,111.73,111.6,111.6,40185.0,105.9084,105.9084,105.7852,105.7852,40185.0
2017-11-14 13:05:00,111.59,111.65,111.55,111.63,27903.0,105.7757,105.8326,105.7378,105.8136,27903.0
2017-11-14 13:10:00,111.63,111.76,111.63,111.75,22207.0,105.8136,105.9368,105.8136,105.9274,22207.0
2017-11-14 13:15:00,111.75,111.8,111.73,111.78,13440.0,105.9274,105.9748,105.9084,105.9558,13440.0
2017-11-14 13:20:00,111.78,111.85,111.78,111.82,18911.0,105.9558,106.0222,105.9558,105.9937,18911.0
2017-11-14 13:25:00,111.83,111.84,111.79,111.83,17318.0,106.0032,106.0127,105.9653,106.0032,17318.0
2017-11-14 13:30:00,111.83,111.88,111.81,111.84,24939.0,106.0032,106.0506,105.9842,106.0127,24939.0
2017-11-14 13:35:00,111.84,111.95,111.84,111.92,34130.0,106.0127,106.1169,106.0127,106.0885,34130.0
2017-11-14 13:40:00,111.93,111.97,111.91,111.97,21477.0,106.098,106.1359,106.079,106.1359,21477.0
2017-11-14 13:45:00,111.97,112.02,111.96,111.99,33354.0,106.1359,106.1833,106.1264,106.1549,33354.0
2017-11-14 13:50:00,111.99,112.02,111.93,111.99,28589.0,106.1549,106.1833,106.098,106.1549,28589.0
2017-11-14 13:55:00,111.99,112.02,111.96,111.98,27468.0,106.1549,106.1833,106.1264,106.1454,27468.0
2017-11-14 14:00:00,111.98,112.04,111.98,111.98,33907.0,106.1454,106.2023,106.1454,106.1454,33907.0
2017-11-14 14:05:00,111.99,112.01,111.97,111.97,40716.0,106.1549,106.1738,106.1359,106.1359,40716.0
2017-11-14 14:10:00,111.98,111.98,111.87,111.95,44916.0,106.1454,106.1454,106.0411,106.1169,44916.0
2017-11-14 14:15:00,111.95,111.95,111.88,111.9,37521.0,106.1169,106.1169,106.0506,106.0696,37521.0
2017-11-14 14:20:00,111.9,111.91,111.86,111.86,33128.0,106.0696,106.079,106.0316,106.0316,33128.0
2017-11-14 14:25:00,111.85,111.86,111.79,111.8,22658.0,106.0222,106.0316,105.9653,105.9748,22658.0
2017-11-14 14:30:00,111.8,111.82,111.7,111.74,45749.0,105.9748,105.9937,105.88,105.9179,45749.0
2017-11-14 14:35:00,111.73,111.82,111.72,111.77,46997.0,105.9084,105.9937,105.8989,105.9463,46997.0
2017-11-14 14:40:00,111.78,111.79,111.74,111.74,30758.0,105.9558,105.9653,105.9179,105.9179,30758.0
2017-11-14 14:45:00,111.73,111.76,111.71,111.71,35397.0,105.9084,105.9368,105.8895,105.8895,35397.0
2017-11-14 14:50:00,111.71,111.81,111.7,111.78,28739.0,105.8895,105.9842,105.88,105.9558,28739.0
2017-11-14 14:55:00,111.79,111.83,111.78,111.8,32574.0,105.9653,106.0032,105.9558,105.9748,32574.0
2017-11-14 15:00:00,111.79,111.83,111.77,111.8,32375.0,105.9653,106.0032,105.9463,105.9748,32375.0
2017-11-14 15:05:00,111.8,111.83,111.76,111.77,35523.0,105.9748,106.0032,105.9368,105.9463,35523.0
2017-11-14 15:10:00,111.77,111.82,111.76,111.79,39141.0,105.9463,105.9937,105.9368,105.9653,39141.0
2017-11-14 15:15:00,111.8,111.86,111.79,111.84,44448.0,105.9748,106.0316,105.9653,106.0127,44448.0
2017-11-14 15:20:00,111.84,111.84,111.8,111.84,43394.0,106.0127,106.0127,105.9748,106.0127,43394.0
2017-11-14 15:25:00,111.84,111.86,111.78,111.8,51141.0,106.0127,106.0316,105.9558,105.9748,51141.0
2017-11-14 15:30:00,111.8,111.83,111.78,111.81,63132.0,105.9748,106.0032,105.9558,105.9842,63132.0
2017-11-14 15:35:00,111.8,111.89,111.78,111.84,89529.0,105.9748,106.0601,105.9558,106.0127,89529.0
2017-11-14 15:40:00,111.84,111.84,111.76,111.81,88687.0,106.0127,106.0127,105.9368,105.9842,88687.0
2017-11-14 15:45:00,111.81,111.83,111.78,111.82,83977.0,105.9842,106.0032,105.9558,105.9937,83977.0
2017-11-14 15:50:00,111.82,111.92,111.82,111.9,167944.0,105.9937,106.0885,105.9937,106.0696,167944.0
2017-11-14 15:55:00,111.9,112.0,111.76,111.95,407447.0,106.0696,106.1643,105.9368,106.1169,407447.0
2017-11-15 09:30:00,111.34,111.87,111.34,111.52,156699.0,105.5387,106.0411,105.5387,105.7094,156699.0
2017-11-15 09:35:00,111.55,111.6,111.01,111.04,92153.0,105.7378,105.7852,105.2259,105.2544,92153.0
2017-11-15 09:40:00,111.04,111.04,110.71,110.73,104116.0,105.2544,105.2544,104.9416,104.9605,104116.0
2017-11-15 09:45:00,110.77,110.8,110.55,110.77,76374.0,104.9984,105.0269,104.7899,104.9984,76374.0
2017-11-15 09:50:00,110.8,110.9,110.72,110.85,66873.0,105.0269,105.1217,104.951,105.0743,66873.0
2017-11-15 09:55:00,110.84,110.9,110.6,110.64,55675.0,105.0648,105.1217,104.8373,104.8752,55675.0
2017-11-15 10:00:00,110.65,111.11,110.58,111.1,92495.0,104.8847,105.3207,104.8183,105.3112,92495.0
2017-11-15 10:05:00,111.04,111.2,111.0,111.1,106483.0,105.2544,105.406,105.2164,105.3112,106483.0
2017-11-15 10:10:00,111.09,111.16,110.97,110.98,103458.0,105.3018,105.3681,105.188,105.1975,103458.0
2017-11-15 10:15:00,110.99,111.14,110.97,111.1,54113.0,105.207,105.3492,105.188,105.3112,54113.0
2017-11-15 10:20:00,111.08,111.09,110.98,111.0,149552.0,105.2923,105.3018,105.1975,105.2164,149552.0
2017-11-15 10:25:00,110.99,111.14,110.98,111.12,90299.0,105.207,105.3492,105.1975,105.3302,90299.0
2017-11-15 10:30:00,111.11,111.17,111.04,111.11,44647.0,105.3207,105.3776,105.2544,105.3207,44647.0
2017-11-15 10:35:00,111.12,111.29,111.08,111.13,60913.0,105.3302,105.4913,105.2923,105.3397,60913.0
2017-11-15 10:40:00,111.15,111.17,111.12,111.15,22110.0,105.3586,105.3776,105.3302,105.3586,22110.0
2017-11-15 10:45:00,111.15,111.16,111.09,111.14,34591.0,105.3586,105.3681,105.3018,105.3492,34591.0
2017-11-15 10:50:00,111.15,111.16,111.07,111.12,40448.0,105.3586,105.3681,105.2828,105.3302,40448.0
2017-11-15 10:55:00,111.12,111.17,111.05,111.12,63630.0,105.3302,105.3776,105.2638,105.3302,63630.0
2017-11-15 11:00:00,111.11,111.17,111.11,111.14,78483.0,105.3207,105.3776,105.3207,105.3492,78483.0
2017-11-15 11:05:00,111.15,111.18,111.12,111.15,48618.0,105.3586,105.3871,105.3302,105.3586,48618.0
2017-11-15 11:10:00,111.15,111.16,111.12,111.13,34089.0,105.3586,105.3681,105.3302,105.3397,34089.0
2017-11-15 11:15:00,111.14,111.21,111.12,111.18,77213.0,105.3492,105.4155,105.3302,105.3871,77213.0
2017-11-15 11:20:00,111.18,111.25,111.14,111.25,133374.0,105.3871,105.4534,105.3492,105.4534,133374.0
2017-11-15 11:25:00,111.26,111.29,111.17,111.17,46133.0,105.4629,105.4913,105.3776,105.3776,46133.0
2017-11-15 11:30:00,111.17,111.19,110.98,110.98,50296.0,105.3776,105.3965,105.1975,105.1975,50296.0
2017-11-15 11:35:00,110.98,110.98,110.85,110.86,131603.0,105.1975,105.1975,105.0743,105.0837,131603.0
2017-11-15 11:40:00,110.86,110.89,110.85,110.87,58451.0,105.0837,105.1122,105.0743,105.0932,58451.0
2017-11-15 11:45:00,110.87,110.9,110.72,110.72,67764.0,105.0932,105.1217,104.951,104.951,67764.0
2017-11-15 11:50:00,110.73,110.82,110.72,110.77,35432.0,104.9605,105.0458,104.951,104.9984,35432.0
2017-11-15 11:55:00,110.77,110.79,110.61,110.61,40462.0,104.9984,105.0174,104.8468,104.8468,40462.0
2017-11-15 12:00:00,110.63,110.66,110.33,110.36,99840.0,104.8657,104.8942,104.5814,104.6098,99840.0
2017-11-15 12:05:00,110.36,110.46,110.34,110.4,61896.0,104.6098,104.7046,104.5908,104.6477,61896.0
2017-11-15 12:10:00,110.39,110.41,110.32,110.35,76728.0,104.6382,104.6572,104.5719,104.6003,76728.0
2017-11-15 12:15:00,110.35,110.67,110.34,110.66,46798.0,104.6003,104.9036,104.5908,104.8942,46798.0
2017-11-15 12:20:00,110.65,110.67,110.57,110.61,52969.0,104.8847,104.9036,104.8089,104.8468,52969.0
2017-11-15 12:25:00,110.62,110.77,110.61,110.71,43119.0,104.8562,104.9984,104.8468,104.9416,43119.0
2017-11-15 12:30:00,110.72,110.72,110.52,110.64,55436.0,104.951,104.951,104.7615,104.8752,55436.0
2017-11-15 12:35:00,110.64,110.69,110.63,110.69,36121.0,104.8752,104.9226,104.8657,104.9226,36121.0
2017-11-15 12:40:00,110.7,110.78,110.69,110.7,24962.0,104.9321,105.0079,104.9226,104.9321,24962.0
2017-11-15 12:45:00,110.7,110.73,110.65,110.69,23544.0,104.9321,104.9605,104.8847,104.9226,23544.0
2017-11-15 12:50:00,110.69,110.76,110.68,110.73,19875.0,104.9226,104.989,104.9131,104.9605,19875.0
2017-11-15 12:55:00,110.73,110.77,110.71,110.74,24339.0,104.9605,104.9984,104.9416,104.97,24339.0
2017-11-15 13:00:00,110.74,110.76,110.69,110.69,25590.0,104.97,104.989,104.9226,104.9226,25590.0
2017-11-15 13:05:00,110.7,110.71,110.65,110.67,18541.0,104.9321,104.9416,104.8847,104.9036,18541.0
2017-11-15 13:10:00,110.67,110.68,110.63,110.66,36287.0,104.9036,104.9131,104.8657,104.8942,36287.0
2017-11-15 13:15:00,110.66,110.67,110.62,110.63,23879.0,104.8942,104.9036,104.8562,104.8657,23879.0
2017-11-15 13:20:00,110.64,110.66,110.61,110.66,32863.0,104.8752,104.8942,104.8468,104.8942,32863.0
2017-11-15 13:25:00,110.66,110.75,110.66,110.74,29307.0,104.8942,104.9795,104.8942,104.97,29307.0
2017-11-15 13:30:00,110.74,110.78,110.73,110.75,34769.0,104.97,105.0079,104.9605,104.9795,34769.0
2017-11-15 13:35:00,110.74,110.77,110.64,110.66,87816.0,104.97,104.9984,104.8752,104.8942,87816.0
2017-11-15 13:40:00,110.67,110.75,110.67,110.69,46349.0,104.9036,104.9795,104.9036,104.9226,46349.0
2017-11-15 13:45:00,110.7,110.76,110.68,110.74,28994.0,104.9321,104.989,104.9131,104.97,28994.0
2017-11-15 13:50:00,110.74,110.74,110.66,110.66,21717.0,104.97,104.97,104.8942,104.8942,21717.0
2017-11-15 13:55:00,110.66,110.66,110.52,110.53,46788.0,104.8942,104.8942,104.7615,104.7709,46788.0
2017-11-15 14:00:00,110.53,110.54,110.45,110.49,47783.0,104.7709,104.7804,104.6951,104.733,47783.0
2017-11-15 14:05:00,110.5,110.55,110.49,110.49,20842.0,104.7425,104.7899,104.733,104.733,20842.0
2017-11-15 14:10:00,110.49,110.56,110.45,110.56,26181.0,104.733,104.7994,104.6951,104.7994,26181.0
2017-11-15 14:15:00,110.56,110.6,110.52,110.59,30676.0,104.7994,104.8373,104.7615,104.8278,30676.0
2017-11-15 14:20:00,110.59,110.69,110.58,110.63,40943.0,104.8278,104.9226,104.8183,104.8657,40943.0
2017-11-15 14:25:00,110.62,110.71,110.61,110.71,33712.0,104.8562,104.9416,104.8468,104.9416,33712.0
2017-11-15 14:30:00,110.71,110.72,110.65,110.66,22159.0,104.9416,104.951,104.8847,104.8942,22159.0
2017-11-15 14:35:00,110.66,110.71,110.62,110.7,42984.0,104.8942,104.9416,104.8562,104.9321,42984.0
2017-11-15 14:40:00,110.7,110.71,110.67,110.69,21479.0,104.9321,104.9416,104.9036,104.9226,21479.0
2017-11-15 14:45:00,110.69,110.73,110.69,110.73,31442.0,104.9226,104.9605,104.9226,104.9605,31442.0
2017-11-15 14:50:00,110.73,110.78,110.72,110.77,32185.0,104.9605,105.0079,104.951,104.9984,32185.0
2017-11-15 14:55:00,110.77,110.77,110.67,110.69,73473.0,104.9984,104.9984,104.9036,104.9226,73473.0
2017-11-15 15:00:00,110.69,110.7,110.63,110.64,49622.0,104.9226,104.9321,104.8657,104.8752,49622.0
2017-11-15 15:05:00,110.63,110.64,110.6,110.61,21718.0,104.8657,104.8752,104.8373,104.8468,21718.0
2017-11-15 15:10:00,110.62,110.69,110.58,110.69,47857.0,104.8562,104.9226,104.8183,104.9226,47857.0
2017-11-15 15:15:00,110.69,110.72,110.61,110.62,87745.0,104.9226,104.951,104.8468,104.8562,87745.0
2017-11-15 15:20:00,110.62,110.64,110.43,110.45,64510.0,104.8562,104.8752,104.6761,104.6951,64510.0
2017-11-15 15:25:00,110.46,110.47,110.39,110.42,46879.0,104.7046,104.7141,104.6382,104.6667,46879.0
2017-11-15 15:30:00,110.43,110.52,110.42,110.48,57383.0,104.6761,104.7615,104.6667,104.7235,57383.0
2017-11-15 15:35:00,110.48,110.5,110.41,110.44,89834.0,104.7235,104.7425,104.6572,104.6856,89834.0
2017-11-15 15:40:00,110.45,110.46,110.35,110.4,103911.0,104.6951,104.7046,104.6003,104.6477,103911.0
2017-11-15 15:45:00,110.4,110.45,110.32,110.34,107264.0,104.6477,104.6951,104.5719,104.5908,107264.0
2017-11-15 15:50:00,110.33,110.33,110.18,110.2,187313.0,104.5814,104.5814,104.4392,104.4581,187313.0
2017-11-15 15:55:00,110.19,110.34,110.14,110.27,458293.0,104.4487,104.5908,104.4013,104.5245,458293.0
2017-11-16 09:30:00,110.75,111.34,110.69,110.99,225216.0,105.1639,105.7241,105.1069,105.3918,225216.0
2017-11-16 09:35:00,110.96,111.0,110.75,110.8,85017.0,105.3633,105.4013,105.1639,105.2113,85017.0
2017-11-16 09:40:00,110.81,111.01,110.77,110.88,47413.0,105.2208,105.4108,105.1829,105.2873,47413.0
2017-11-16 09:45:00,110.89,111.0,110.57,110.67,121143.0,105.2968,105.4013,104.9929,105.0879,121143.0
2017-11-16 09:50:00,110.69,111.0,110.69,110.95,94988.0,105.1069,105.4013,105.1069,105.3538,94988.0
2017-11-16 09:55:00,110.95,111.03,110.89,110.92,60522.0,105.3538,105.4297,105.2968,105.3253,60522.0
2017-11-16 10:00:00,110.92,111.09,110.92,111.07,54556.0,105.3253,105.4867,105.3253,105.4677,54556.0
2017-11-16 10:05:00,111.09,111.11,111.0,111.01,72967.0,105.4867,105.5057,105.4013,105.4108,72967.0
2017-11-16 10:10:00,111.01,111.08,110.99,111.0,69065.0,105.4108,105.4772,105.3918,105.4013,69065.0
2017-11-16 10:15:00,111.01,111.26,110.96,111.26,109012.0,105.4108,105.6481,105.3633,105.6481,109012.0
2017-11-16 10:20:00,111.26,111.44,111.26,111.32,67177.0,105.6481,105.8191,105.6481,105.7051,67177.0
2017-11-16 10:25:00,111.33,111.36,111.21,111.22,64289.0,105.7146,105.7431,105.6007,105.6102,64289.0
2017-11-16 10:30:00,111.21,111.22,111.04,111.05,52427.0,105.6007,105.6102,105.4392,105.4487,52427.0
2017-11-16 10:35:00,111.07,111.18,111.04,111.18,51193.0,105.4677,105.5722,105.4392,105.5722,51193.0
2017-11-16 10:40:00,111.18,111.2,111.1,111.15,45970.0,105.5722,105.5912,105.4962,105.5437,45970.0
2017-11-16 10:45:00,111.15,111.24,111.15,111.24,48121.0,105.5437,105.6291,105.5437,105.6291,48121.0
2017-11-16 10:50:00,111.25,111.32,111.19,111.23,79473.0,105.6386,105.7051,105.5817,105.6197,79473.0
2017-11-16 10:55:00,111.22,111.38,111.11,111.15,46345.0,105.6102,105.7621,105.5057,105.5437,46345.0
2017-11-16 11:00:00,111.16,111.35,111.16,111.32,40934.0,105.5532,105.7336,105.5532,105.7051,40934.0
2017-11-16 11:05:00,111.32,111.35,111.17,111.27,100398.0,105.7051,105.7336,105.5627,105.6576,100398.0
2017-11-16 11:10:00,111.27,111.37,111.22,111.3,26855.0,105.6576,105.7526,105.6102,105.6861,26855.0
2017-11-16 11:15:00,111.3,111.35,111.25,111.35,56824.0,105.6861,105.7336,105.6386,105.7336,56824.0
2017-11-16 11:20:00,111.35,111.35,111.19,111.19,40282.0,105.7336,105.7336,105.5817,105.5817,40282.0
2017-11-16 11:25:00,111.19,111.26,111.09,111.24,49384.0,105.5817,105.6481,105.4867,105.6291,49384.0
2017-11-16 11:30:00,111.24,111.26,111.19,111.24,31893.0,105.6291,105.6481,105.5817,105.6291,31893.0
2017-11-16 11:35:00,111.24,111.33,111.24,111.31,52679.0,105.6291,105.7146,105.6291,105.6956,52679.0
2017-11-16 11:40:00,111.3,111.31,111.23,111.3,28516.0,105.6861,105.6956,105.6197,105.6861,28516.0
2017-11-16 11:45:00,111.3,111.3,111.22,111.3,27364.0,105.6861,105.6861,105.6102,105.6861,27364.0
2017-11-16 11:50:00,111.3,111.3,111.19,111.19,42286.0,105.6861,105.6861,105.5817,105.5817,42286.0
2017-11-16 11:55:00,111.19,111.19,111.12,111.12,32689.0,105.5817,105.5817,105.5152,105.5152,32689.0
2017-11-16 12:00:00,111.12,111.14,111.06,111.07,50424.0,105.5152,105.5342,105.4582,105.4677,50424.0
2017-11-16 12:05:00,111.07,111.09,111.0,111.03,51316.0,105.4677,105.4867,105.4013,105.4297,51316.0
2017-11-16 12:10:00,111.03,111.08,111.03,111.06,47130.0,105.4297,105.4772,105.4297,105.4582,47130.0
2017-11-16 12:15:00,111.06,111.12,111.05,111.09,39969.0,105.4582,105.5152,105.4487,105.4867,39969.0
2017-11-16 12:20:00,111.08,111.09,111.03,111.05,44232.0,105.4772,105.4867,105.4297,105.4487,44232.0
2017-11-16 12:25:00,111.05,111.11,111.03,111.09,59358.0,105.4487,105.5057,105.4297,105.4867,59358.0
2017-11-16 12:30:00,111.09,111.17,111.09,111.12,53594.0,105.4867,105.5627,105.4867,105.5152,53594.0
2017-11-16 12:35:00,111.11,111.13,111.08,111.09,31405.0,105.5057,105.5247,105.4772,105.4867,31405.0
2017-11-16 12:40:00,111.08,111.09,110.99,111.03,56679.0,105.4772,105.4867,105.3918,105.4297,56679.0
2017-11-16 12:45:00,111.03,111.07,111.0,111.04,46996.0,105.4297,105.4677,105.4013,105.4392,46996.0
2017-11-16 12:50:00,111.05,111.07,111.03,111.06,38475.0,105.4487,105.4677,105.4297,105.4582,38475.0
2017-11-16 12:55:00,111.06,111.17,111.04,111.17,98129.0,105.4582,105.5627,105.4392,105.5627,98129.0
2017-11-16 13:00:00,111.17,111.25,111.14,111.2,34924.0,105.5627,105.6386,105.5342,105.5912,34924.0
2017-11-16 13:05:00,111.2,111.3,111.19,111.3,30145.0,105.5912,105.6861,105.5817,105.6861,30145.0
2017-11-16 13:10:00,111.3,111.33,111.19,111.19,47277.0,105.6861,105.7146,105.5817,105.5817,47277.0
2017-11-16 13:15:00,111.2,111.32,111.2,111.25,22320.0,105.5912,105.7051,105.5912,105.6386,22320.0
2017-11-16 13:20:00,111.24,111.29,111.22,111.23,26096.0,105.6291,105.6766,105.6102,105.6197,26096.0
2017-11-16 13:25:00,111.22,111.24,111.1,111.11,57037.0,105.6102,105.6291,105.4962,105.5057,57037.0
2017-11-16 13:30:00,111.12,111.19,111.12,111.14,28518.0,105.5152,105.5817,105.5152,105.5342,28518.0
2017-11-16 13:35:00,111.14,111.17,111.08,111.09,28370.0,105.5342,105.5627,105.4772,105.4867,28370.0
2017-11-16 13:40:00,111.07,111.07,110.98,111.04,69875.0,105.4677,105.4677,105.3823,105.4392,69875.0
2017-11-16 13:45:00,111.02,111.03,111.0,111.0,26213.0,105.4202,105.4297,105.4013,105.4013,26213.0
2017-11-16 13:50:00,111.0,111.08,111.0,111.08,24418.0,105.4013,105.4772,105.4013,105.4772,24418.0
2017-11-16 13:55:00,111.08,111.14,111.06,111.09,55448.0,105.4772,105.5342,105.4582,105.4867,55448.0
2017-11-16 14:00:00,111.08,111.13,111.07,111.1,22938.0,105.4772,105.5247,105.4677,105.4962,22938.0
2017-11-16 14:05:00,111.1,111.11,111.05,111.1,53621.0,105.4962,105.5057,105.4487,105.4962,53621.0
2017-11-16 14:10:00,111.11,111.16,111.06,111.15,20019.0,105.5057,105.5532,105.4582,105.5437,20019.0
2017-11-16 14:15:00,111.15,111.16,111.06,111.08,30920.0,105.5437,105.5532,105.4582,105.4772,30920.0
2017-11-16 14:20:00,111.08,111.12,111.06,111.09,25492.0,105.4772,105.5152,105.4582,105.4867,25492.0
2017-11-16 14:25:00,111.08,111.15,111.08,111.13,30188.0,105.4772,105.5437,105.4772,105.5247,30188.0
2017-11-16 14:30:00,111.13,111.15,111.11,111.12,29581.0,105.5247,105.5437,105.5057,105.5152,29581.0
2017-11-16 14:35:00,111.13,111.15,111.11,111.14,35198.0,105.5247,105.5437,105.5057,105.5342,35198.0
2017-11-16 14:40:00,111.14,111.14,111.06,111.08,28280.0,105.5342,105.5342,105.4582,105.4772,28280.0
2017-11-16 14:45:00,111.09,111.1,111.01,111.08,54324.0,105.4867,105.4962,105.4108,105.4772,54324.0
2017-11-16 14:50:00,111.09,111.09,111.01,111.07,21044.0,105.4867,105.4867,105.4108,105.4677,21044.0
2017-11-16 14:55:00,111.08,111.12,111.04,111.11,31976.0,105.4772,105.5152,105.4392,105.5057,31976.0
2017-11-16 15:00:00,111.12,111.13,111.08,111.1,29873.0,105.5152,105.5247,105.4772,105.4962,29873.0
2017-11-16 15:05:00,111.1,111.15,111.07,111.15,48938.0,105.4962,105.5437,105.4677,105.5437,48938.0
2017-11-16 15:10:00,111.15,111.2,111.12,111.18,39806.0,105.5437,105.5912,105.5152,105.5722,39806.0
2017-11-16 15:15:00,111.17,111.17,111.07,111.08,38404.0,105.5627,105.5627,105.4677,105.4772,38404.0
2017-11-16 15:20:00,111.09,111.09,111.02,111.03,49968.0,105.4867,105.4867,105.4202,105.4297,49968.0
2017-11-16 15:25:00,111.04,111.09,111.01,111.09,62715.0,105.4392,105.4867,105.4108,105.4867,62715.0
2017-11-16 15:30:00,111.09,111.11,111.05,111.09,58512.0,105.4867,105.5057,105.4487,105.4867,58512.0
2017-11-16 15:35:00,111.1,111.1,111.05,111.05,57859.0,105.4962,105.4962,105.4487,105.4487,57859.0
2017-11-16 15:40:00,111.05,111.2,111.03,111.15,116935.0,105.4487,105.5912,105.4297,105.5437,116935.0
2017-11-16 15:45:00,111.14,111.15,111.02,111.04,116151.0,105.5342,105.5437,105.4202,105.4392,116151.0
2017-11-16 15:50:00,111.03,111.08,111.0,111.06,135448.0,105.4297,105.4772,105.4013,105.4582,135448.0
2017-11-16 15:55:00,111.06,111.07,110.94,111.02,275741.0,105.4582,105.4677,105.3443,105.4202,275741.0
2017-11-17 09:30:00,110.69,110.91,110.57,110.7,366382.0,105.1069,105.3158,104.9929,105.1164,366382.0
2017-11-17 09:35:00,110.68,110.68,110.33,110.55,81665.0,105.0974,105.0974,104.765,104.974,81665.0
2017-11-17 09:40:00,110.54,110.55,110.35,110.4,98211.0,104.9645,104.974,104.784,104.8315,98211.0
2017-11-17 09:45:00,110.4,110.4,110.3,110.31,154104.0,104.8315,104.8315,104.7366,104.7461,154104.0
2017-11-17 09:50:00,110.3,110.3,110.11,110.14,116731.0,104.7366,104.7366,104.5561,104.5846,116731.0
2017-11-17 09:55:00,110.14,110.37,110.07,110.32,77241.0,104.5846,104.803,104.5182,104.7556,77241.0
2017-11-17 10:00:00,110.32,110.45,110.28,110.43,36065.0,104.7556,104.879,104.7176,104.86,36065.0
2017-11-17 10:05:00,110.44,110.57,110.35,110.47,47143.0,104.8695,104.9929,104.784,104.898,47143.0
2017-11-17 10:10:00,110.46,110.53,110.42,110.5,44083.0,104.8885,104.955,104.8505,104.9265,44083.0
2017-11-17 10:15:00,110.5,110.68,110.42,110.6,40277.0,104.9265,105.0974,104.8505,105.0214,40277.0
2017-11-17 10:20:00,110.6,110.63,110.43,110.45,44984.0,105.0214,105.0499,104.86,104.879,44984.0
2017-11-17 10:25:00,110.44,110.46,110.36,110.41,21873.0,104.8695,104.8885,104.7935,104.841,21873.0
2017-11-17 10:30:00,110.42,110.42,110.21,110.25,63293.0,104.8505,104.8505,104.6511,104.6891,63293.0
2017-11-17 10:35:00,110.24,110.25,110.09,110.15,65599.0,104.6796,104.6891,104.5372,104.5941,65599.0
2017-11-17 10:40:00,110.14,110.22,110.12,110.12,53754.0,104.5846,104.6606,104.5656,104.5656,53754.0
2017-11-17 10:45:00,110.12,110.2,110.08,110.15,79643.0,104.5656,104.6416,104.5277,104.5941,79643.0
2017-11-17 10:50:00,110.15,110.2,110.09,110.2,28657.0,104.5941,104.6416,104.5372,104.6416,28657.0
2017-11-17 10:55:00,110.2,110.28,110.2,110.24,36365.0,104.6416,104.7176,104.6416,104.6796,36365.0
2017-11-17 11:00:00,110.24,110.27,110.22,110.25,29900.0,104.6796,104.7081,104.6606,104.6891,29900.0
2017-11-17 11:05:00,110.25,110.27,110.07,110.08,36909.0,104.6891,104.7081,104.5182,104.5277,36909.0
2017-11-17 11:10:00,110.09,110.11,109.93,110.11,77494.0,104.5372,104.5561,104.3852,104.5561,77494.0
2017-11-17 11:15:00,110.11,110.18,110.06,110.11,59977.0,104.5561,104.6226,104.5087,104.5561,59977.0
2017-11-17 11:20:00,110.11,110.18,110.03,110.18,35592.0,104.5561,104.6226,104.4802,104.6226,35592.0
2017-11-17 11:25:00,110.17,110.25,110.16,110.2,29030.0,104.6131,104.6891,104.6036,104.6416,29030.0
2017-11-17 11:30:00,110.2,110.22,110.1,110.11,28043.0,104.6416,104.6606,104.5467,104.5561,28043.0
2017-11-17 11:35:00,110.12,110.12,110.02,110.09,27477.0,104.5656,104.5656,104.4707,104.5372,27477.0
2017-11-17 11:40:00,110.09,110.15,110.07,110.12,22938.0,104.5372,104.5941,104.5182,104.5656,22938.0
2017-11-17 11:45:00,110.11,110.12,109.96,109.96,43548.0,104.5561,104.5656,104.4137,104.4137,43548.0
2017-11-17 11:50:00,109.96,110.02,109.96,110.02,36795.0,104.4137,104.4707,104.4137,104.4707,36795.0
2017-11-17 11:55:00,110.01,110.08,109.97,110.07,24513.0,104.4612,104.5277,104.4232,104.5182,24513.0
2017-11-17 12:00:00,110.07,110.07,109.97,109.98,26242.0,104.5182,104.5182,104.4232,104.4327,26242.0
2017-11-17 12:05:00,109.98,110.03,109.98,110.02,35337.0,104.4327,104.4802,104.4327,104.4707,35337.0
2017-11-17 12:10:00,110.03,110.08,109.99,110.05,17480.0,104.4802,104.5277,104.4422,104.4992,17480.0
2017-11-17 12:15:00,110.06,110.06,110.01,110.04,22072.0,104.5087,104.5087,104.4612,104.4897,22072.0
2017-11-17 12:20:00,110.04,110.09,110.03,110.07,29754.0,104.4897,104.5372,104.4802,104.5182,29754.0
2017-11-17 12:25:00,110.07,110.1,110.05,110.07,24848.0,104.5182,104.5467,104.4992,104.5182,24848.0
2017-11-17 12:30:00,110.06,110.07,109.99,110.05,43135.0,104.5087,104.5182,104.4422,104.4992,43135.0
2017-11-17 12:35:00,110.04,110.05,109.97,110.01,36346.0,104.4897,104.4992,104.4232,104.4612,36346.0
2017-11-17 12:40:00,110.02,110.03,109.97,110.0,24788.0,104.4707,104.4802,104.4232,104.4517,24788.0
2017-11-17 12:45:00,110.0,110.03,109.99,110.03,21984.0,104.4517,104.4802,104.4422,104.4802,21984.0
2017-11-17 12:50:00,110.03,110.04,109.95,109.97,35536.0,104.4802,104.4897,104.4042,104.4232,35536.0
2017-11-17 12:55:00,109.98,110.06,109.98,110.04,12067.0,104.4327,104.5087,104.4327,104.4897,12067.0
2017-11-17 13:00:00,110.04,110.05,109.99,110.05,75420.0,104.4897,104.4992,104.4422,104.4992,75420.0
2017-11-17 13:05:00,110.05,110.05,109.97,109.98,23634.0,104.4992,104.4992,104.4232,104.4327,23634.0
2017-11-17 13:10:00,109.97,110.09,109.95,110.03,46516.0,104.4232,104.5372,104.4042,104.4802,46516.0
2017-11-17 13:15:00,110.03,110.04,109.95,109.97,29291.0,104.4802,104.4897,104.4042,104.4232,29291.0
2017-11-17 13:20:00,109.96,110.01,109.96,109.98,17508.0,104.4137,104.4612,104.4137,104.4327,17508.0
2017-11-17 13:25:00,109.98,109.99,109.95,109.97,17864.0,104.4327,104.4422,104.4042,104.4232,17864.0
2017-11-17 13:30:00,109.97,110.01,109.96,110.0,25346.0,104.4232,104.4612,104.4137,104.4517,25346.0
2017-11-17 13:35:00,110.0,110.03,109.97,110.02,18846.0,104.4517,104.4802,104.4232,104.4707,18846.0
2017-11-17 13:40:00,110.02,110.05,110.01,110.04,17437.0,104.4707,104.4992,104.4612,104.4897,17437.0
2017-11-17 13:45:00,110.05,110.06,109.98,110.0,40283.0,104.4992,104.5087,104.4327,104.4517,40283.0
2017-11-17 13:50:00,110.0,110.03,109.99,110.03,30208.0,104.4517,104.4802,104.4422,104.4802,30208.0
2017-11-17 13:55:00,110.03,110.03,109.99,110.0,32221.0,104.4802,104.4802,104.4422,104.4517,32221.0
2017-11-17 14:00:00,110.0,110.02,109.98,110.0,40560.0,104.4517,104.4707,104.4327,104.4517,40560.0
2017-11-17 14:05:00,110.0,110.05,109.98,110.03,52585.0,104.4517,104.4992,104.4327,104.4802,52585.0
2017-11-17 14:10:00,110.03,110.04,109.99,110.03,22715.0,104.4802,104.4897,104.4422,104.4802,22715.0
2017-11-17 14:15:00,110.03,110.04,110.0,110.02,32180.0,104.4802,104.4897,104.4517,104.4707,32180.0
2017-11-17 14:20:00,110.02,110.02,109.96,109.97,35896.0,104.4707,104.4707,104.4137,104.4232,35896.0
2017-11-17 14:25:00,109.97,109.99,109.95,109.98,31880.0,104.4232,104.4422,104.4042,104.4327,31880.0
2017-11-17 14:30:00,109.98,110.0,109.97,109.98,43456.0,104.4327,104.4517,104.4232,104.4327,43456.0
2017-11-17 14:35:00,109.98,109.99,109.95,109.96,44271.0,104.4327,104.4422,104.4042,104.4137,44271.0
2017-11-17 14:40:00,109.95,109.98,109.94,109.96,26510.0,104.4042,104.4327,104.3947,104.4137,26510.0
2017-11-17 14:45:00,109.95,110.0,109.94,109.98,21183.0,104.4042,104.4517,104.3947,104.4327,21183.0
2017-11-17 14:50:00,109.98,110.02,109.97,109.99,45375.0,104.4327,104.4707,104.4232,104.4422,45375.0
2017-11-17 14:55:00,110.0,110.01,109.95,110.0,29692.0,104.4517,104.4612,104.4042,104.4517,29692.0
2017-11-17 15:00:00,109.99,110.01,109.97,110.0,42630.0,104.4422,104.4612,104.4232,104.4517,42630.0
2017-11-17 15:05:00,109.99,110.02,109.98,109.98,44551.0,104.4422,104.4707,104.4327,104.4327,44551.0
2017-11-17 15:10:00,109.98,110.0,109.96,109.98,49976.0,104.4327,104.4517,104.4137,104.4327,49976.0
2017-11-17 15:15:00,110.0,110.0,109.93,109.95,43815.0,104.4517,104.4517,104.3852,104.4042,43815.0
2017-11-17 15:20:00,109.95,109.97,109.93,109.95,60124.0,104.4042,104.4232,104.3852,104.4042,60124.0
2017-11-17 15:25:00,109.96,109.98,109.94,109.96,57249.0,104.4137,104.4327,104.3947,104.4137,57249.0
2017-11-17 15:30:00,109.97,109.99,109.94,109.97,54293.0,104.4232,104.4422,104.3947,104.4232,54293.0
2017-11-17 15:35:00,109.97,110.0,109.95,110.0,51474.0,104.4232,104.4517,104.4042,104.4517,51474.0
2017-11-17 15:40:00,110.0,110.0,109.94,109.96,175522.0,104.4517,104.4517,104.3947,104.4137,175522.0
2017-11-17 15:45:00,109.95,109.99,109.82,109.82,231778.0,104.4042,104.4422,104.2808,104.2808,231778.0
2017-11-17 15:50:00,109.82,109.88,109.77,109.84,473965.0,104.2808,104.3377,104.2333,104.2998,473965.0
2017-11-17 15:55:00,109.84,110.05,109.7,109.83,1323320.0,104.2998,104.4992,104.1668,104.2903,1323320.0
2017-11-20 09:30:00,109.95,110.01,109.83,109.93,145866.0,104.4042,104.4612,104.2903,104.3852,145866.0
2017-11-20 09:35:00,109.91,110.15,109.91,110.12,54174.0,104.3662,104.5941,104.3662,104.5656,54174.0
2017-11-20 09:40:00,110.12,110.53,110.11,110.5,87775.0,104.5656,104.955,104.5561,104.9265,87775.0
2017-11-20 09:45:00,110.51,110.63,110.41,110.42,70658.0,104.936,105.0499,104.841,104.8505,70658.0
2017-11-20 09:50:00,110.42,110.51,110.29,110.5,73260.0,104.8505,104.936,104.7271,104.9265,73260.0
2017-11-20 09:55:00,110.49,110.68,110.49,110.64,122601.0,104.917,105.0974,104.917,105.0594,122601.0
2017-11-20 10:00:00,110.64,110.66,110.53,110.54,48703.0,105.0594,105.0784,104.955,104.9645,48703.0
2017-11-20 10:05:00,110.55,110.57,110.45,110.49,95057.0,104.974,104.9929,104.879,104.917,95057.0
2017-11-20 10:10:00,110.5,110.51,110.3,110.36,55960.0,104.9265,104.936,104.7366,104.7935,55960.0
2017-11-20 10:15:00,110.36,110.48,110.33,110.47,47293.0,104.7935,104.9075,104.765,104.898,47293.0
2017-11-20 10:20:00,110.46,110.6,110.45,110.52,68754.0,104.8885,105.0214,104.879,104.9455,68754.0
2017-11-20 10:25:00,110.53,110.54,110.43,110.46,48667.0,104.955,104.9645,104.86,104.8885,48667.0
2017-11-20 10:30:00,110.46,110.55,110.41,110.55,39709.0,104.8885,104.974,104.841,104.974,39709.0
2017-11-20 10:35:00,110.55,110.57,110.47,110.5,112827.0,104.974,104.9929,104.898,104.9265,112827.0
2017-11-20 10:40:00,110.5,110.52,110.3,110.35,116063.0,104.9265,104.9455,104.7366,104.784,116063.0
2017-11-20 10:45:00,110.34,110.36,110.23,110.25,64994.0,104.7745,104.7935,104.6701,104.6891,64994.0
2017-11-20 10:50:00,110.25,110.34,110.24,110.25,60305.0,104.6891,104.7745,104.6796,104.6891,60305.0
2017-11-20 10:55:00,110.27,110.27,110.11,110.15,78947.0,104.7081,104.7081,104.5561,104.5941,78947.0
2017-11-20 11:00:00,110.15,110.28,110.12,110.25,54909.0,104.5941,104.7176,104.5656,104.6891,54909.0
2017-11-20 11:05:00,110.25,110.4,110.23,110.38,52448.0,104.6891,104.8315,104.6701,104.8125,52448.0
2017-11-20 11:10:00,110.37,110.5,110.34,110.39,49881.0,104.803,104.9265,104.7745,104.822,49881.0
2017-11-20 11:15:00,110.39,110.41,110.34,110.39,46791.0,104.822,104.841,104.7745,104.822,46791.0
2017-11-20 11:20:00,110.4,110.53,110.4,110.52,38058.0,104.8315,104.955,104.8315,104.9455,38058.0
2017-11-20 11:25:00,110.52,110.53,110.43,110.45,46379.0,104.9455,104.955,104.86,104.879,46379.0
2017-11-20 11:30:00,110.45,110.57,110.44,110.55,51277.0,104.879,104.9929,104.8695,104.974,51277.0
2017-11-20 11:35:00,110.55,110.55,110.5,110.53,61516.0,104.974,104.974,104.9265,104.955,61516.0
2017-11-20 11:40:00,110.53,110.57,110.49,110.54,77820.0,104.955,104.9929,104.917,104.9645,77820.0
2017-11-20 11:45:00,110.54,110.56,110.48,110.49,55838.0,104.9645,104.9834,104.9075,104.917,55838.0
2017-11-20 11:50:00,110.5,110.5,110.33,110.34,46769.0,104.9265,104.9265,104.765,104.7745,46769.0
2017-11-20 11:55:00,110.32,110.41,110.27,110.39,57572.0,104.7556,104.841,104.7081,104.822,57572.0
2017-11-20 12:00:00,110.38,110.4,110.36,110.4,30562.0,104.8125,104.8315,104.7935,104.8315,30562.0
2017-11-20 12:05:00,110.39,110.46,110.39,110.4,52625.0,104.822,104.8885,104.822,104.8315,52625.0
2017-11-20 12:10:00,110.4,110.44,110.39,110.41,38745.0,104.8315,104.8695,104.822,104.841,38745.0
2017-11-20 12:15:00,110.4,110.4,110.33,110.34,42100.0,104.8315,104.8315,104.765,104.7745,42100.0
2017-11-20 12:20:00,110.34,110.35,110.17,110.19,82145.0,104.7745,104.784,104.6131,104.6321,82145.0
2017-11-20 12:25:00,110.18,110.21,110.1,110.18,71317.0,104.6226,104.6511,104.5467,104.6226,71317.0
2017-11-20 12:30:00,110.19,110.25,110.18,110.23,39211.0,104.6321,104.6891,104.6226,104.6701,39211.0
2017-11-20 12:35:00,110.24,110.28,110.22,110.25,34339.0,104.6796,104.7176,104.6606,104.6891,34339.0
2017-11-20 12:40:00,110.25,110.31,110.23,110.31,38866.0,104.6891,104.7461,104.6701,104.7461,38866.0
2017-11-20 12:45:00,110.32,110.33,110.21,110.25,41805.0,104.7556,104.765,104.6511,104.6891,41805.0
2017-11-20 12:50:00,110.26,110.31,110.25,110.28,27256.0,104.6986,104.7461,104.6891,104.7176,27256.0
2017-11-20 12:55:00,110.28,110.28,110.24,110.25,32612.0,104.7176,104.7176,104.6796,104.6891,32612.0
2017-11-20 13:00:00,110.26,110.27,110.23,110.26,32638.0,104.6986,104.7081,104.6701,104.6986,32638.0
2017-11-20 13:05:00,110.26,110.3,110.23,110.23,44207.0,104.6986,104.7366,104.6701,104.6701,44207.0
2017-11-20 13:10:00,110.23,110.24,110.19,110.19,27450.0,104.6701,104.6796,104.6321,104.6321,27450.0
2017-11-20 13:15:00,110.19,110.22,110.18,110.2,58054.0,104.6321,104.6606,104.6226,104.6416,58054.0
2017-11-20 13:20:00,110.21,110.22,110.18,110.2,45872.0,104.6511,104.6606,104.6226,104.6416,45872.0
2017-11-20 13:25:00,110.2,110.21,110.16,110.2,41542.0,104.6416,104.6511,104.6036,104.6416,41542.0
2017-11-20 13:30:00,110.21,110.21,110.15,110.15,59547.0,104.6511,104.6511,104.5941,104.5941,59547.0
2017-11-20 13:35:00,110.15,110.15,110.07,110.07,39152.0,104.5941,104.5941,104.5182,104.5182,39152.0
2017-11-20 13:40:00,110.08,110.19,110.07,110.19,62410.0,104.5277,104.6321,104.5182,104.6321,62410.0
2017-11-20 13:45:00,110.2,110.25,110.18,110.18,59648.0,104.6416,104.6891,104.6226,104.6226,59648.0
2017-11-20 13:50:00,110.18,110.23,110.17,110.17,53626.0,104.6226,104.6701,104.6131,104.6131,53626.0
2017-11-20 13:55:00,110.18,110.18,110.12,110.16,38425.0,104.6226,104.6226,104.5656,104.6036,38425.0
2017-11-20 14:00:00,110.15,110.16,110.09,110.1,34968.0,104.5941,104.6036,104.5372,104.5467,34968.0
2017-11-20 14:05:00,110.09,110.1,110.04,110.05,54094.0,104.5372,104.5467,104.4897,104.4992,54094.0
2017-11-20 14:10:00,110.06,110.06,110.02,110.04,36467.0,104.5087,104.5087,104.4707,104.4897,36467.0
2017-11-20 14:15:00,110.04,110.04,109.96,109.97,59666.0,104.4897,104.4897,104.4137,104.4232,59666.0
2017-11-20 14:20:00,109.97,110.03,109.96,110.0,46419.0,104.4232,104.4802,104.4137,104.4517,46419.0
2017-11-20 14:25:00,110.01,110.03,109.99,110.01,46824.0,104.4612,104.4802,104.4422,104.4612,46824.0
2017-11-20 14:30:00,110.01,110.01,109.95,109.95,52687.0,104.4612,104.4612,104.4042,104.4042,52687.0
2017-11-20 14:35:00,109.95,110.05,109.94,110.05,58499.0,104.4042,104.4992,104.3947,104.4992,58499.0
2017-11-20 14:40:00,110.05,110.06,109.99,110.01,42776.0,104.4992,104.5087,104.4422,104.4612,42776.0
2017-11-20 14:45:00,110.01,110.06,110.0,110.01,44729.0,104.4612,104.5087,104.4517,104.4612,44729.0
2017-11-20 14:50:00,110.0,110.01,109.96,109.98,50970.0,104.4517,104.4612,104.4137,104.4327,50970.0
2017-11-20 14:55:00,109.98,110.0,109.94,109.97,60259.0,104.4327,104.4517,104.3947,104.4232,60259.0
2017-11-20 15:00:00,109.97,109.98,109.9,109.93,52509.0,104.4232,104.4327,104.3567,104.3852,52509.0
2017-11-20 15:05:00,109.93,110.02,109.92,110.01,55816.0,104.3852,104.4707,104.3757,104.4612,55816.0
2017-11-20 15:10:00,110.0,110.01,109.9,109.91,75921.0,104.4517,104.4612,104.3567,104.3662,75921.0
2017-11-20 15:15:00,109.91,109.93,109.83,109.85,73182.0,104.3662,104.3852,104.2903,104.3093,73182.0
2017-11-20 15:20:00,109.86,109.86,109.69,109.69,106894.0,104.3188,104.3188,104.1573,104.1573,106894.0
2017-11-20 15:25:00,109.7,109.94,109.69,109.92,79820.0,104.1668,104.3947,104.1573,104.3757,79820.0
2017-11-20 15:30:00,109.93,109.94,109.86,109.91,110044.0,104.3852,104.3947,104.3188,104.3662,110044.0
2017-11-20 15:35:00,109.92,109.92,109.85,109.9,75817.0,104.3757,104.3757,104.3093,104.3567,75817.0
2017-11-20 15:40:00,109.9,109.92,109.79,109.8,97966.0,104.3567,104.3757,104.2523,104.2618,97966.0
2017-11-20 15:45:00,109.8,109.9,109.79,109.89,108375.0,104.2618,104.3567,104.2523,104.3472,108375.0
2017-11-20 15:50:00,109.89,109.96,109.85,109.88,134738.0,104.3472,104.4137,104.3093,104.3377,134738.0
2017-11-20 15:55:00,109.87,109.97,109.83,109.95,242446.0,104.3283,104.4232,104.2903,104.4042,242446.0
2017-11-21 09:30:00,110.45,110.6,110.3,110.45,226291.0,104.879,105.0214,104.7366,104.879,226291.0
2017-11-21 09:35:00,110.45,110.75,110.4,110.64,118823.0,104.879,105.1639,104.8315,105.0594,118823.0
2017-11-21 09:40:00,110.67,110.88,110.65,110.86,97927.0,105.0879,105.2873,105.0689,105.2683,97927.0
2017-11-21 09:45:00,110.86,111.18,110.86,111.07,152935.0,105.2683,105.5722,105.2683,105.4677,152935.0
2017-11-21 09:50:00,111.04,111.28,111.04,111.22,97392.0,105.4392,105.6671,105.4392,105.6102,97392.0
2017-11-21 09:55:00,111.22,111.4,111.2,111.4,92432.0,105.6102,105.7811,105.5912,105.7811,92432.0
2017-11-21 10:00:00,111.37,111.41,111.34,111.39,112705.0,105.7526,105.7906,105.7241,105.7716,112705.0
2017-11-21 10:05:00,111.39,111.42,111.27,111.28,122769.0,105.7716,105.8001,105.6576,105.6671,122769.0
2017-11-21 10:10:00,111.29,111.36,111.17,111.22,89354.0,105.6766,105.7431,105.5627,105.6102,89354.0
2017-11-21 10:15:00,111.22,111.34,111.2,111.24,67466.0,105.6102,105.7241,105.5912,105.6291,67466.0
2017-11-21 10:20:00,111.23,111.34,111.19,111.19,43878.0,105.6197,105.7241,105.5817,105.5817,43878.0
2017-11-21 10:25:00,111.19,111.2,111.04,111.18,63467.0,105.5817,105.5912,105.4392,105.5722,63467.0
2017-11-21 10:30:00,111.19,111.2,111.1,111.11,47013.0,105.5817,105.5912,105.4962,105.5057,47013.0
2017-11-21 10:35:00,111.1,111.2,111.06,111.17,51470.0,105.4962,105.5912,105.4582,105.5627,51470.0
2017-11-21 10:40:00,111.16,111.2,111.11,111.18,61632.0,105.5532,105.5912,105.5057,105.5722,61632.0
2017-11-21 10:45:00,111.19,111.21,111.17,111.19,46930.0,105.5817,105.6007,105.5627,105.5817,46930.0
2017-11-21 10:50:00,111.19,111.19,111.09,111.12,39264.0,105.5817,105.5817,105.4867,105.5152,39264.0
2017-11-21 10:55:00,111.12,111.15,111.05,111.05,60145.0,105.5152,105.5437,105.4487,105.4487,60145.0
2017-11-21 11:00:00,111.06,111.18,111.05,111.17,51925.0,105.4582,105.5722,105.4487,105.5627,51925.0
2017-11-21 11:05:00,111.18,111.19,111.06,111.07,55585.0,105.5722,105.5817,105.4582,105.4677,55585.0
2017-11-21 11:10:00,111.07,111.12,111.06,111.09,36378.0,105.4677,105.5152,105.4582,105.4867,36378.0
2017-11-21 11:15:00,111.09,111.1,111.03,111.07,50198.0,105.4867,105.4962,105.4297,105.4677,50198.0
2017-11-21 11:20:00,111.07,111.1,111.02,111.03,52270.0,105.4677,105.4962,105.4202,105.4297,52270.0
2017-11-21 11:25:00,111.03,111.03,110.94,110.98,57965.0,105.4297,105.4297,105.3443,105.3823,57965.0
2017-11-21 11:30:00,110.98,111.0,110.94,110.98,33620.0,105.3823,105.4013,105.3443,105.3823,33620.0
2017-11-21 11:35:00,110.98,110.99,110.95,110.95,36063.0,105.3823,105.3918,105.3538,105.3538,36063.0
2017-11-21 11:40:00,110.96,111.0,110.95,110.98,44839.0,105.3633,105.4013,105.3538,105.3823,44839.0
2017-11-21 11:45:00,110.98,111.0,110.96,110.98,38027.0,105.3823,105.4013,105.3633,105.3823,38027.0
2017-11-21 11:50:00,110.97,110.99,110.92,110.94,64364.0,105.3728,105.3918,105.3253,105.3443,64364.0
2017-11-21 11:55:00,110.94,111.05,110.94,111.03,85347.0,105.3443,105.4487,105.3443,105.4297,85347.0
2017-11-21 12:00:00,111.02,111.1,111.02,111.1,39833.0,105.4202,105.4962,105.4202,105.4962,39833.0
2017-11-21 12:05:00,111.11,111.22,111.1,111.19,34743.0,105.5057,105.6102,105.4962,105.5817,34743.0
2017-11-21 12:10:00,111.18,111.19,111.14,111.19,47054.0,105.5722,105.5817,105.5342,105.5817,47054.0
2017-11-21 12:15:00,111.19,111.23,111.16,111.18,49487.0,105.5817,105.6197,105.5532,105.5722,49487.0
2017-11-21 12:20:00,111.18,111.26,111.18,111.25,26021.0,105.5722,105.6481,105.5722,105.6386,26021.0
2017-11-21 12:25:00,111.25,111.29,111.21,111.27,47540.0,105.6386,105.6766,105.6007,105.6576,47540.0
2017-11-21 12:30:00,111.27,111.33,111.26,111.33,29119.0,105.6576,105.7146,105.6481,105.7146,29119.0
2017-11-21 12:35:00,111.33,111.38,111.32,111.38,23330.0,105.7146,105.7621,105.7051,105.7621,23330.0
2017-11-21 12:40:00,111.37,111.37,111.3,111.33,43932.0,105.7526,105.7526,105.6861,105.7146,43932.0
2017-11-21 12:45:00,111.33,111.38,111.24,111.37,47677.0,105.7146,105.7621,105.6291,105.7526,47677.0
2017-11-21 12:50:00,111.37,111.4,111.35,111.4,27014.0,105.7526,105.7811,105.7336,105.7811,27014.0
2017-11-21 12:55:00,111.39,111.45,111.37,111.42,38814.0,105.7716,105.8286,105.7526,105.8001,38814.0
2017-11-21 13:00:00,111.42,111.45,111.35,111.36,140223.0,105.8001,105.8286,105.7336,105.7431,140223.0
2017-11-21 13:05:00,111.35,111.39,111.32,111.36,99706.0,105.7336,105.7716,105.7051,105.7431,99706.0
2017-11-21 13:10:00,111.36,111.43,111.31,111.32,35529.0,105.7431,105.8096,105.6956,105.7051,35529.0
2017-11-21 13:15:00,111.32,111.38,111.31,111.37,18013.0,105.7051,105.7621,105.6956,105.7526,18013.0
2017-11-21 13:20:00,111.37,111.38,111.3,111.38,42049.0,105.7526,105.7621,105.6861,105.7621,42049.0
2017-11-21 13:25:00,111.37,111.39,111.28,111.31,65836.0,105.7526,105.7716,105.6671,105.6956,65836.0
2017-11-21 13:30:00,111.32,111.35,111.31,111.35,23810.0,105.7051,105.7336,105.6956,105.7336,23810.0
2017-11-21 13:35:00,111.35,111.37,111.31,111.33,89424.0,105.7336,105.7526,105.6956,105.7146,89424.0
2017-11-21 13:40:00,111.32,111.35,111.24,111.34,58731.0,105.7051,105.7336,105.6291,105.7241,58731.0
2017-11-21 13:45:00,111.34,111.37,111.32,111.36,32362.0,105.7241,105.7526,105.7051,105.7431,32362.0
2017-11-21 13:50:00,111.36,111.39,111.33,111.37,55590.0,105.7431,105.7716,105.7146,105.7526,55590.0
2017-11-21 13:55:00,111.36,111.39,111.32,111.34,49613.0,105.7431,105.7716,105.7051,105.7241,49613.0
2017-11-21 14:00:00,111.34,111.36,111.3,111.36,65859.0,105.7241,105.7431,105.6861,105.7431,65859.0
2017-11-21 14:05:00,111.36,111.37,111.25,111.35,53493.0,105.7431,105.7526,105.6386,105.7336,53493.0
2017-11-21 14:10:00,111.35,111.37,111.31,111.35,51716.0,105.7336,105.7526,105.6956,105.7336,51716.0
2017-11-21 14:15:00,111.34,111.4,111.32,111.36,77528.0,105.7241,105.7811,105.7051,105.7431,77528.0
2017-11-21 14:20:00,111.36,111.39,111.34,111.39,119555.0,105.7431,105.7716,105.7241,105.7716,119555.0
2017-11-21 14:25:00,111.39,111.49,111.39,111.45,44742.0,105.7716,105.8665,105.7716,105.8286,44742.0
2017-11-21 14:30:00,111.45,111.46,111.31,111.33,130446.0,105.8286,105.8381,105.6956,105.7146,130446.0
2017-11-21 14:35:00,111.33,111.39,111.31,111.37,30029.0,105.7146,105.7716,105.6956,105.7526,30029.0
2017-11-21 14:40:00,111.37,111.4,111.34,111.38,41287.0,105.7526,105.7811,105.7241,105.7621,41287.0
2017-11-21 14:45:00,111.36,111.42,111.33,111.36,121656.0,105.7431,105.8001,105.7146,105.7431,121656.0
2017-11-21 14:50:00,111.36,111.45,111.35,111.41,27347.0,105.7431,105.8286,105.7336,105.7906,27347.0
2017-11-21 14:55:00,111.41,111.41,111.32,111.38,53339.0,105.7906,105.7906,105.7051,105.7621,53339.0
2017-11-21 15:00:00,111.39,111.42,111.31,111.36,52993.0,105.7716,105.8001,105.6956,105.7431,52993.0
2017-11-21 15:05:00,111.35,111.38,111.32,111.38,96309.0,105.7336,105.7621,105.7051,105.7621,96309.0
2017-11-21 15:10:00,111.37,111.41,111.33,111.38,46445.0,105.7526,105.7906,105.7146,105.7621,46445.0
2017-11-21 15:15:00,111.39,111.41,111.31,111.32,67039.0,105.7716,105.7906,105.6956,105.7051,67039.0
2017-11-21 15:20:00,111.32,111.35,111.26,111.33,40737.0,105.7051,105.7336,105.6481,105.7146,40737.0
2017-11-21 15:25:00,111.33,111.35,111.29,111.34,42749.0,105.7146,105.7336,105.6766,105.7241,42749.0
2017-11-21 15:30:00,111.34,111.36,111.31,111.32,57332.0,105.7241,105.7431,105.6956,105.7051,57332.0
2017-11-21 15:35:00,111.32,111.35,111.3,111.32,76554.0,105.7051,105.7336,105.6861,105.7051,76554.0
2017-11-21 15:40:00,111.31,111.37,111.31,111.37,122217.0,105.6956,105.7526,105.6956,105.7526,122217.0
2017-11-21 15:45:00,111.37,111.37,111.32,111.34,70434.0,105.7526,105.7526,105.7051,105.7241,70434.0
2017-11-21 15:50:00,111.34,111.41,111.33,111.39,131460.0,105.7241,105.7906,105.7146,105.7716,131460.0
2017-11-21 15:55:00,111.38,111.44,111.32,111.42,223993.0,105.7621,105.8191,105.7051,105.8001,223993.0
2017-11-22 09:30:00,111.5,111.66,111.46,111.6,171124.0,105.876,106.028,105.8381,105.971,171124.0
2017-11-22 09:35:00,111.6,111.61,111.25,111.44,78521.0,105.971,105.9805,105.6386,105.8191,78521.0
2017-11-22 09:40:00,111.43,111.45,111.34,111.35,61085.0,105.8096,105.8286,105.7241,105.7336,61085.0
2017-11-22 09:45:00,111.35,111.35,111.18,111.25,61918.0,105.7336,105.7336,105.5722,105.6386,61918.0
2017-11-22 09:50:00,111.24,111.29,111.18,111.28,50669.0,105.6291,105.6766,105.5722,105.6671,50669.0
2017-11-22 09:55:00,111.28,111.41,111.21,111.41,44472.0,105.6671,105.7906,105.6007,105.7906,44472.0
2017-11-22 10:00:00,111.42,111.43,111.23,111.23,60133.0,105.8001,105.8096,105.6197,105.6197,60133.0
2017-11-22 10:05:00,111.23,111.26,111.14,111.2,40936.0,105.6197,105.6481,105.5342,105.5912,40936.0
2017-11-22 10:10:00,111.19,111.19,111.1,111.1,59122.0,105.5817,105.5817,105.4962,105.4962,59122.0
2017-11-22 10:15:00,111.1,111.11,110.88,110.89,63089.0,105.4962,105.5057,105.2873,105.2968,63089.0
2017-11-22 10:20:00,110.91,110.92,110.85,110.9,59964.0,105.3158,105.3253,105.2588,105.3063,59964.0
2017-11-22 10:25:00,110.9,111.06,110.9,111.0,63836.0,105.3063,105.4582,105.3063,105.4013,63836.0
2017-11-22 10:30:00,111.0,111.11,110.99,111.09,34627.0,105.4013,105.5057,105.3918,105.4867,34627.0
2017-11-22 10:35:00,111.09,111.27,111.09,111.21,77798.0,105.4867,105.6576,105.4867,105.6007,77798.0
2017-11-22 10:40:00,111.21,111.27,111.19,111.25,45910.0,105.6007,105.6576,105.5817,105.6386,45910.0
2017-11-22 10:45:00,111.25,111.27,111.18,111.25,117650.0,105.6386,105.6576,105.5722,105.6386,117650.0
2017-11-22 10:50:00,111.25,111.26,111.17,111.2,30339.0,105.6386,105.6481,105.5627,105.5912,30339.0
2017-11-22 10:55:00,111.2,111.23,111.17,111.21,26027.0,105.5912,105.6197,105.5627,105.6007,26027.0
2017-11-22 11:00:00,111.2,111.27,111.18,111.22,31538.0,105.5912,105.6576,105.5722,105.6102,31538.0
2017-11-22 11:05:00,111.22,111.29,111.17,111.28,43341.0,105.6102,105.6766,105.5627,105.6671,43341.0
2017-11-22 11:10:00,111.28,111.32,111.18,111.18,30286.0,105.6671,105.7051,105.5722,105.5722,30286.0
2017-11-22 11:15:00,111.19,111.24,111.09,111.11,24754.0,105.5817,105.6291,105.4867,105.5057,24754.0
2017-11-22 11:20:00,111.12,111.12,111.03,111.03,24279.0,105.5152,105.5152,105.4297,105.4297,24279.0
2017-11-22 11:25:00,111.04,111.08,111.0,111.03,29539.0,105.4392,105.4772,105.4013,105.4297,29539.0
2017-11-22 11:30:00,111.03,111.09,110.98,111.01,30332.0,105.4297,105.4867,105.3823,105.4108,30332.0
2017-11-22 11:35:00,111.0,111.08,111.0,111.08,13163.0,105.4013,105.4772,105.4013,105.4772,13163.0
2017-11-22 11:40:00,111.08,111.08,110.98,111.01,18378.0,105.4772,105.4772,105.3823,105.4108,18378.0
2017-11-22 11:45:00,111.0,111.01,110.91,110.92,23062.0,105.4013,105.4108,105.3158,105.3253,23062.0
2017-11-22 11:50:00,110.91,110.94,110.85,110.86,28060.0,105.3158,105.3443,105.2588,105.2683,28060.0
2017-11-22 11:55:00,110.87,110.95,110.85,110.93,39104.0,105.2778,105.3538,105.2588,105.3348,39104.0
2017-11-22 12:00:00,110.92,110.93,110.78,110.78,24407.0,105.3253,105.3348,105.1924,105.1924,24407.0
2017-11-22 12:05:00,110.77,110.84,110.77,110.83,25180.0,105.1829,105.2493,105.1829,105.2398,25180.0
2017-11-22 12:10:00,110.83,110.84,110.78,110.82,22108.0,105.2398,105.2493,105.1924,105.2303,22108.0
2017-11-22 12:15:00,110.82,110.86,110.77,110.81,46520.0,105.2303,105.2683,105.1829,105.2208,46520.0
2017-11-22 12:20:00,110.81,110.91,110.76,110.91,26739.0,105.2208,105.3158,105.1734,105.3158,26739.0
2017-11-22 12:25:00,110.91,110.91,110.82,110.83,26309.0,105.3158,105.3158,105.2303,105.2398,26309.0
2017-11-22 12:30:00,110.83,110.84,110.81,110.84,14308.0,105.2398,105.2493,105.2208,105.2493,14308.0
2017-11-22 12:35:00,110.84,110.85,110.82,110.84,16126.0,105.2493,105.2588,105.2303,105.2493,16126.0
2017-11-22 12:40:00,110.84,110.86,110.79,110.83,19766.0,105.2493,105.2683,105.2018,105.2398,19766.0
2017-11-22 12:45:00,110.83,110.83,110.8,110.8,11032.0,105.2398,105.2398,105.2113,105.2113,11032.0
2017-11-22 12:50:00,110.8,110.81,110.72,110.78,49050.0,105.2113,105.2208,105.1354,105.1924,49050.0
2017-11-22 12:55:00,110.77,110.78,110.73,110.73,28008.0,105.1829,105.1924,105.1449,105.1449,28008.0
2017-11-22 13:00:00,110.74,110.76,110.7,110.74,16543.0,105.1544,105.1734,105.1164,105.1544,16543.0
2017-11-22 13:05:00,110.74,110.77,110.73,110.74,23366.0,105.1544,105.1829,105.1449,105.1544,23366.0
2017-11-22 13:10:00,110.75,110.81,110.73,110.81,18280.0,105.1639,105.2208,105.1449,105.2208,18280.0
2017-11-22 13:15:00,110.8,110.82,110.73,110.73,19720.0,105.2113,105.2303,105.1449,105.1449,19720.0
2017-11-22 13:20:00,110.73,110.83,110.73,110.83,22552.0,105.1449,105.2398,105.1449,105.2398,22552.0
2017-11-22 13:25:00,110.83,110.86,110.79,110.81,26275.0,105.2398,105.2683,105.2018,105.2208,26275.0
2017-11-22 13:30:00,110.8,110.86,110.79,110.84,25023.0,105.2113,105.2683,105.2018,105.2493,25023.0
2017-11-22 13:35:00,110.84,110.86,110.82,110.82,22735.0,105.2493,105.2683,105.2303,105.2303,22735.0
2017-11-22 13:40:00,110.82,110.85,110.81,110.82,15772.0,105.2303,105.2588,105.2208,105.2303,15772.0
2017-11-22 13:45:00,110.83,110.86,110.82,110.84,22032.0,105.2398,105.2683,105.2303,105.2493,22032.0
2017-11-22 13:50:00,110.84,110.85,110.8,110.84,24405.0,105.2493,105.2588,105.2113,105.2493,24405.0
2017-11-22 13:55:00,110.85,110.86,110.81,110.82,19046.0,105.2588,105.2683,105.2208,105.2303,19046.0
2017-11-22 14:00:00,110.83,110.86,110.81,110.84,21357.0,105.2398,105.2683,105.2208,105.2493,21357.0
2017-11-22 14:05:00,110.84,110.97,110.82,110.97,58793.0,105.2493,105.3728,105.2303,105.3728,58793.0
2017-11-22 14:10:00,110.98,111.0,110.9,110.93,44154.0,105.3823,105.4013,105.3063,105.3348,44154.0
2017-11-22 14:15:00,110.93,110.97,110.89,110.9,20713.0,105.3348,105.3728,105.2968,105.3063,20713.0
2017-11-22 14:20:00,110.9,110.96,110.9,110.96,16196.0,105.3063,105.3633,105.3063,105.3633,16196.0
2017-11-22 14:25:00,110.95,110.98,110.91,110.94,29983.0,105.3538,105.3823,105.3158,105.3443,29983.0
2017-11-22 14:30:00,110.94,111.04,110.94,111.04,31708.0,105.3443,105.4392,105.3443,105.4392,31708.0
2017-11-22 14:35:00,111.04,111.13,111.02,111.11,41444.0,105.4392,105.5247,105.4202,105.5057,41444.0
2017-11-22 14:40:00,111.11,111.12,111.05,111.08,32389.0,105.5057,105.5152,105.4487,105.4772,32389.0
2017-11-22 14:45:00,111.08,111.1,111.05,111.09,29023.0,105.4772,105.4962,105.4487,105.4867,29023.0
2017-11-22 14:50:00,111.09,111.1,111.07,111.09,25263.0,105.4867,105.4962,105.4677,105.4867,25263.0
2017-11-22 14:55:00,111.09,111.1,111.07,111.08,23079.0,105.4867,105.4962,105.4677,105.4772,23079.0
2017-11-22 15:00:00,111.08,111.1,111.01,111.01,28779.0,105.4772,105.4962,105.4108,105.4108,28779.0
2017-11-22 15:05:00,111.01,111.02,110.96,110.97,48218.0,105.4108,105.4202,105.3633,105.3728,48218.0
2017-11-22 15:10:00,110.97,110.97,110.93,110.93,39765.0,105.3728,105.3728,105.3348,105.3348,39765.0
2017-11-22 15:15:00,110.94,110.95,110.88,110.92,40302.0,105.3443,105.3538,105.2873,105.3253,40302.0
2017-11-22 15:20:00,110.91,110.94,110.89,110.9,38025.0,105.3158,105.3443,105.2968,105.3063,38025.0
2017-11-22 15:25:00,110.9,110.9,110.85,110.86,39075.0,105.3063,105.3063,105.2588,105.2683,39075.0
2017-11-22 15:30:00,110.86,110.87,110.84,110.87,50694.0,105.2683,105.2778,105.2493,105.2778,50694.0
2017-11-22 15:35:00,110.86,110.87,110.82,110.84,88308.0,105.2683,105.2778,105.2303,105.2493,88308.0
2017-11-22 15:40:00,110.83,110.86,110.81,110.83,71470.0,105.2398,105.2683,105.2208,105.2398,71470.0
2017-11-22 15:45:00,110.83,110.87,110.8,110.82,77878.0,105.2398,105.2778,105.2113,105.2303,77878.0
2017-11-22 15:50:00,110.83,110.86,110.82,110.85,58384.0,105.2398,105.2683,105.2303,105.2588,58384.0
2017-11-22 15:55:00,110.85,110.86,110.81,110.82,147682.0,105.2588,105.2683,105.2208,105.2303,147682.0
2017-11-24 09:30:00,111.31,111.5,111.14,111.46,215660.0,105.6956,105.876,105.5342,105.8381,215660.0
2017-11-24 09:35:00,111.47,111.74,111.45,111.72,100444.0,105.8475,106.1039,105.8286,106.0849,100444.0
2017-11-24 09:40:00,111.71,111.77,111.66,111.66,119654.0,106.0754,106.1324,106.028,106.028,119654.0
2017-11-24 09:45:00,111.66,111.7,111.47,111.51,54174.0,106.028,106.0659,105.8475,105.8855,54174.0
2017-11-24 09:50:00,111.56,111.58,111.49,111.54,50418.0,105.933,105.952,105.8665,105.914,50418.0
2017-11-24 09:55:00,111.55,111.64,111.52,111.58,54131.0,105.9235,106.009,105.895,105.952,54131.0
2017-11-24 10:00:00,111.58,111.64,111.53,111.63,46481.0,105.952,106.009,105.9045,105.9995,46481.0
2017-11-24 10:05:00,111.63,111.68,111.49,111.49,60602.0,105.9995,106.047,105.8665,105.8665,60602.0
2017-11-24 10:10:00,111.5,111.53,111.45,111.49,50122.0,105.876,105.9045,105.8286,105.8665,50122.0
2017-11-24 10:15:00,111.5,111.57,111.3,111.41,74055.0,105.876,105.9425,105.6861,105.7906,74055.0
2017-11-24 10:20:00,111.42,111.6,111.41,111.6,43513.0,105.8001,105.971,105.7906,105.971,43513.0
2017-11-24 10:25:00,111.59,111.65,111.58,111.63,58842.0,105.9615,106.0185,105.952,105.9995,58842.0
2017-11-24 10:30:00,111.64,111.67,111.58,111.67,35857.0,106.009,106.0375,105.952,106.0375,35857.0
2017-11-24 10:35:00,111.67,111.68,111.56,111.61,56080.0,106.0375,106.047,105.933,105.9805,56080.0
2017-11-24 10:40:00,111.59,111.7,111.59,111.67,34683.0,105.9615,106.0659,105.9615,106.0375,34683.0
2017-11-24 10:45:00,111.68,111.87,111.68,111.87,60913.0,106.047,106.2274,106.047,106.2274,60913.0
2017-11-24 10:50:00,111.88,111.98,111.86,111.98,60297.0,106.2369,106.3318,106.2179,106.3318,60297.0
2017-11-24 10:55:00,111.98,112.04,111.91,111.91,87389.0,106.3318,106.3888,106.2654,106.2654,87389.0
2017-11-24 11:00:00,111.91,111.99,111.91,111.99,28289.0,106.2654,106.3413,106.2654,106.3413,28289.0
2017-11-24 11:05:00,112.0,112.07,111.99,112.07,37257.0,106.3508,106.4173,106.3413,106.4173,37257.0
2017-11-24 11:10:00,112.07,112.08,112.02,112.04,40804.0,106.4173,106.4268,106.3698,106.3888,40804.0
2017-11-24 11:15:00,112.03,112.03,111.93,111.97,45174.0,106.3793,106.3793,106.2843,106.3223,45174.0
2017-11-24 11:20:00,111.98,112.02,111.86,111.88,50740.0,106.3318,106.3698,106.2179,106.2369,50740.0
2017-11-24 11:25:00,111.88,111.92,111.84,111.86,43860.0,106.2369,106.2749,106.1989,106.2179,43860.0
2017-11-24 11:30:00,111.87,111.95,111.86,111.93,40936.0,106.2274,106.3033,106.2179,106.2843,40936.0
2017-11-24 11:35:00,111.93,112.0,111.92,111.98,48494.0,106.2843,106.3508,106.2749,106.3318,48494.0
2017-11-24 11:40:00,111.98,112.05,111.96,111.96,33229.0,106.3318,106.3983,106.3128,106.3128,33229.0
2017-11-24 11:45:00,111.98,112.02,111.93,111.99,32485.0,106.3318,106.3698,106.2843,106.3413,32485.0
2017-11-24 11:50:00,111.99,112.06,111.97,112.05,34572.0,106.3413,106.4078,106.3223,106.3983,34572.0
2017-11-24 11:55:00,112.05,112.08,112.01,112.03,33798.0,106.3983,106.4268,106.3603,106.3793,33798.0
2017-11-24 12:00:00,112.03,112.07,111.96,112.07,36964.0,106.3793,106.4173,106.3128,106.4173,36964.0
2017-11-24 12:05:00,112.07,112.11,112.04,112.1,44392.0,106.4173,106.4553,106.3888,106.4458,44392.0
2017-11-24 12:10:00,112.09,112.1,112.01,112.1,40773.0,106.4363,106.4458,106.3603,106.4458,40773.0
2017-11-24 12:15:00,112.1,112.16,112.09,112.09,40822.0,106.4458,106.5027,106.4363,106.4363,40822.0
2017-11-24 12:20:00,112.1,112.16,112.09,112.13,39644.0,106.4458,106.5027,106.4363,106.4743,39644.0
2017-11-24 12:25:00,112.13,112.13,112.03,112.11,42131.0,106.4743,106.4743,106.3793,106.4553,42131.0
2017-11-24 12:30:00,112.11,112.14,112.07,112.1,41474.0,106.4553,106.4838,106.4173,106.4458,41474.0
2017-11-24 12:35:00,112.09,112.13,112.05,112.06,43252.0,106.4363,106.4743,106.3983,106.4078,43252.0
2017-11-24 12:40:00,112.07,112.1,112.0,112.0,56521.0,106.4173,106.4458,106.3508,106.3508,56521.0
2017-11-24 12:45:00,112.01,112.01,111.91,111.92,122051.0,106.3603,106.3603,106.2654,106.2749,122051.0
2017-11-24 12:50:00,111.92,112.02,111.92,112.02,70994.0,106.2749,106.3698,106.2749,106.3698,70994.0
2017-11-24 12:55:00,112.01,112.04,111.89,111.97,161957.0,106.3603,106.3888,106.2464,106.3223,161957.0
2017-11-27 09:30:00,112.0,112.44,112.0,112.12,205164.0,106.3508,106.7686,106.3508,106.4648,205164.0
2017-11-27 09:35:00,112.13,112.52,112.13,112.5,73705.0,106.4743,106.8446,106.4743,106.8256,73705.0
2017-11-27 09:40:00,112.5,112.5,112.34,112.34,78503.0,106.8256,106.8256,106.6737,106.6737,78503.0
2017-11-27 09:45:00,112.34,112.44,112.23,112.44,89381.0,106.6737,106.7686,106.5692,106.7686,89381.0
2017-11-27 09:50:00,112.45,112.47,112.22,112.22,51753.0,106.7781,106.7971,106.5597,106.5597,51753.0
2017-11-27 09:55:00,112.21,112.32,112.13,112.17,42207.0,106.5502,106.6547,106.4743,106.5122,42207.0
2017-11-27 10:00:00,112.17,112.22,112.04,112.17,55041.0,106.5122,106.5597,106.3888,106.5122,55041.0
2017-11-27 10:05:00,112.16,112.45,112.14,112.33,48222.0,106.5027,106.7781,106.4838,106.6642,48222.0
2017-11-27 10:10:00,112.33,112.4,112.32,112.38,26144.0,106.6642,106.7306,106.6547,106.7116,26144.0
2017-11-27 10:15:00,112.36,112.4,112.3,112.31,33262.0,106.6927,106.7306,106.6357,106.6452,33262.0
2017-11-27 10:20:00,112.31,112.38,112.28,112.37,41946.0,106.6452,106.7116,106.6167,106.7022,41946.0
2017-11-27 10:25:00,112.37,112.38,112.27,112.32,36716.0,106.7022,106.7116,106.6072,106.6547,36716.0
2017-11-27 10:30:00,112.33,112.46,112.32,112.34,43278.0,106.6642,106.7876,106.6547,106.6737,43278.0
2017-11-27 10:35:00,112.34,112.39,112.28,112.32,28295.0,106.6737,106.7211,106.6167,106.6547,28295.0
2017-11-27 10:40:00,112.31,112.37,112.27,112.34,51145.0,106.6452,106.7022,106.6072,106.6737,51145.0
2017-11-27 10:45:00,112.34,112.38,112.28,112.36,66254.0,106.6737,106.7116,106.6167,106.6927,66254.0
2017-11-27 10:50:00,112.36,112.45,112.35,112.42,32729.0,106.6927,106.7781,106.6832,106.7496,32729.0
2017-11-27 10:55:00,112.41,112.47,112.37,112.47,30165.0,106.7401,106.7971,106.7022,106.7971,30165.0
2017-11-27 11:00:00,112.47,112.52,112.46,112.51,50798.0,106.7971,106.8446,106.7876,106.8351,50798.0
2017-11-27 11:05:00,112.51,112.54,112.46,112.48,50980.0,106.8351,106.8636,106.7876,106.8066,50980.0
2017-11-27 11:10:00,112.47,112.49,112.27,112.28,45735.0,106.7971,106.8161,106.6072,106.6167,45735.0
2017-11-27 11:15:00,112.28,112.29,111.95,111.95,78405.0,106.6167,106.6262,106.3033,106.3033,78405.0
2017-11-27 11:20:00,111.95,112.14,111.91,112.1,60552.0,106.3033,106.4838,106.2654,106.4458,60552.0
2017-11-27 11:25:00,112.09,112.22,112.08,112.19,45308.0,106.4363,106.5597,106.4268,106.5312,45308.0
2017-11-27 11:30:00,112.18,112.18,112.04,112.06,38484.0,106.5217,106.5217,106.3888,106.4078,38484.0
2017-11-27 11:35:00,112.05,112.13,112.0,112.03,41069.0,106.3983,106.4743,106.3508,106.3793,41069.0
2017-11-27 11:40:00,112.04,112.08,112.0,112.06,21002.0,106.3888,106.4268,106.3508,106.4078,21002.0
2017-11-27 11:45:00,112.06,112.09,111.92,112.07,49676.0,106.4078,106.4363,106.2749,106.4173,49676.0
2017-11-27 11:50:00,112.07,112.29,112.07,112.27,55832.0,106.4173,106.6262,106.4173,106.6072,55832.0
2017-11-27 11:55:00,112.26,112.27,112.14,112.27,28530.0,106.5977,106.6072,106.4838,106.6072,28530.0
2017-11-27 12:00:00,112.27,112.37,112.26,112.34,37113.0,106.6072,106.7022,106.5977,106.6737,37113.0
2017-11-27 12:05:00,112.34,112.39,112.29,112.34,26902.0,106.6737,106.7211,106.6262,106.6737,26902.0
2017-11-27 12:10:00,112.36,112.44,112.35,112.43,31544.0,106.6927,106.7686,106.6832,106.7591,31544.0
2017-11-27 12:15:00,112.43,112.46,112.38,112.45,36193.0,106.7591,106.7876,106.7116,106.7781,36193.0
2017-11-27 12:20:00,112.46,112.52,112.44,112.48,31801.0,106.7876,106.8446,106.7686,106.8066,31801.0
2017-11-27 12:25:00,112.47,112.5,112.38,112.44,32423.0,106.7971,106.8256,106.7116,106.7686,32423.0
2017-11-27 12:30:00,112.44,112.49,112.42,112.48,23994.0,106.7686,106.8161,106.7496,106.8066,23994.0
2017-11-27 12:35:00,112.49,112.49,112.28,112.3,85419.0,106.8161,106.8161,106.6167,106.6357,85419.0
2017-11-27 12:40:00,112.29,112.33,112.25,112.26,17992.0,106.6262,106.6642,106.5882,106.5977,17992.0
2017-11-27 12:45:00,112.25,112.29,112.23,112.26,17335.0,106.5882,106.6262,106.5692,106.5977,17335.0
2017-11-27 12:50:00,112.26,112.3,112.26,112.29,9666.0,106.5977,106.6357,106.5977,106.6262,9666.0
2017-11-27 12:55:00,112.3,112.33,112.25,112.26,23753.0,106.6357,106.6642,106.5882,106.5977,23753.0
2017-11-27 13:00:00,112.26,112.31,112.23,112.3,22029.0,106.5977,106.6452,106.5692,106.6357,22029.0
2017-11-27 13:05:00,112.3,112.33,112.27,112.33,21716.0,106.6357,106.6642,106.6072,106.6642,21716.0
2017-11-27 13:10:00,112.33,112.33,112.24,112.25,26515.0,106.6642,106.6642,106.5787,106.5882,26515.0
2017-11-27 13:15:00,112.24,112.33,112.24,112.33,21547.0,106.5787,106.6642,106.5787,106.6642,21547.0
2017-11-27 13:20:00,112.33,112.33,112.22,112.26,50018.0,106.6642,106.6642,106.5597,106.5977,50018.0
2017-11-27 13:25:00,112.27,112.29,112.24,112.28,16350.0,106.6072,106.6262,106.5787,106.6167,16350.0
2017-11-27 13:30:00,112.28,112.29,112.25,112.29,22615.0,106.6167,106.6262,106.5882,106.6262,22615.0
2017-11-27 13:35:00,112.29,112.29,112.25,112.28,20032.0,106.6262,106.6262,106.5882,106.6167,20032.0
2017-11-27 13:40:00,112.28,112.3,112.25,112.27,21218.0,106.6167,106.6357,106.5882,106.6072,21218.0
2017-11-27 13:45:00,112.27,112.31,112.26,112.3,16703.0,106.6072,106.6452,106.5977,106.6357,16703.0
2017-11-27 13:50:00,112.31,112.37,112.3,112.36,13720.0,106.6452,106.7022,106.6357,106.6927,13720.0
2017-11-27 13:55:00,112.36,112.4,112.33,112.4,29879.0,106.6927,106.7306,106.6642,106.7306,29879.0
2017-11-27 14:00:00,112.4,112.42,112.33,112.36,29232.0,106.7306,106.7496,106.6642,106.6927,29232.0
2017-11-27 14:05:00,112.36,112.36,112.28,112.3,27361.0,106.6927,106.6927,106.6167,106.6357,27361.0
2017-11-27 14:10:00,112.31,112.35,112.3,112.33,16884.0,106.6452,106.6832,106.6357,106.6642,16884.0
2017-11-27 14:15:00,112.33,112.35,112.29,112.33,44129.0,106.6642,106.6832,106.6262,106.6642,44129.0
2017-11-27 14:20:00,112.34,112.36,112.27,112.29,24275.0,106.6737,106.6927,106.6072,106.6262,24275.0
2017-11-27 14:25:00,112.29,112.38,112.27,112.34,28463.0,106.6262,106.7116,106.6072,106.6737,28463.0
2017-11-27 14:30:00,112.34,112.36,112.32,112.34,20645.0,106.6737,106.6927,106.6547,106.6737,20645.0
2017-11-27 14:35:00,112.34,112.35,112.31,112.32,29415.0,106.6737,106.6832,106.6452,106.6547,29415.0
2017-11-27 14:40:00,112.31,112.34,112.26,112.31,36096.0,106.6452,106.6737,106.5977,106.6452,36096.0
2017-11-27 14:45:00,112.31,112.34,112.28,112.33,42211.0,106.6452,106.6737,106.6167,106.6642,42211.0
2017-11-27 14:50:00,112.32,112.35,112.28,112.29,36790.0,106.6547,106.6832,106.6167,106.6262,36790.0
2017-11-27 14:55:00,112.28,112.36,112.26,112.33,38837.0,106.6167,106.6927,106.5977,106.6642,38837.0
2017-11-27 15:00:00,112.33,112.37,112.29,112.36,32954.0,106.6642,106.7022,106.6262,106.6927,32954.0
2017-11-27 15:05:00,112.37,112.37,112.26,112.29,54723.0,106.7022,106.7022,106.5977,106.6262,54723.0
2017-11-27 15:10:00,112.28,112.32,112.26,112.31,43413.0,106.6167,106.6547,106.5977,106.6452,43413.0
2017-11-27 15:15:00,112.3,112.3,112.26,112.29,26027.0,106.6357,106.6357,106.5977,106.6262,26027.0
2017-11-27 15:20:00,112.28,112.35,112.28,112.34,37022.0,106.6167,106.6832,106.6167,106.6737,37022.0
2017-11-27 15:25:00,112.35,112.36,112.33,112.34,35315.0,106.6832,106.6927,106.6642,106.6737,35315.0
2017-11-27 15:30:00,112.34,112.35,112.25,112.26,64416.0,106.6737,106.6832,106.5882,106.5977,64416.0
2017-11-27 15:35:00,112.26,112.29,112.25,112.29,48804.0,106.5977,106.6262,106.5882,106.6262,48804.0
2017-11-27 15:40:00,112.28,112.33,112.28,112.31,51596.0,106.6167,106.6642,106.6167,106.6452,51596.0
2017-11-27 15:45:00,112.31,112.37,112.3,112.37,76873.0,106.6452,106.7022,106.6357,106.7022,76873.0
2017-11-27 15:50:00,112.37,112.37,112.31,112.33,95408.0,106.7022,106.7022,106.6452,106.6642,95408.0
2017-11-27 15:55:00,112.33,112.41,112.31,112.35,273244.0,106.6642,106.7401,106.6452,106.6832,273244.0
2017-11-28 09:30:00,112.6,112.88,112.59,112.8,217391.0,106.9206,107.1864,106.9111,107.1105,217391.0
2017-11-28 09:35:00,112.81,112.89,112.74,112.84,59724.0,107.12,107.1959,107.0535,107.1484,59724.0
2017-11-28 09:40:00,112.85,112.98,112.83,112.97,91903.0,107.1579,107.2814,107.139,107.2719,91903.0
2017-11-28 09:45:00,112.98,113.04,112.7,112.74,89677.0,107.2814,107.3384,107.0155,107.0535,89677.0
2017-11-28 09:50:00,112.74,112.75,112.56,112.71,89224.0,107.0535,107.063,106.8826,107.025,89224.0
2017-11-28 09:55:00,112.71,112.85,112.67,112.76,81159.0,107.025,107.1579,106.987,107.0725,81159.0
2017-11-28 10:00:00,112.76,112.93,112.74,112.91,60299.0,107.0725,107.2339,107.0535,107.2149,60299.0
2017-11-28 10:05:00,112.91,113.13,112.9,113.12,67444.0,107.2149,107.4238,107.2054,107.4143,67444.0
2017-11-28 10:10:00,113.11,113.28,113.08,113.26,110310.0,107.4048,107.5663,107.3763,107.5473,110310.0
2017-11-28 10:15:00,113.26,113.27,113.1,113.21,64672.0,107.5473,107.5568,107.3953,107.4998,64672.0
2017-11-28 10:20:00,113.21,113.31,113.19,113.2,62624.0,107.4998,107.5947,107.4808,107.4903,62624.0
2017-11-28 10:25:00,113.19,113.27,113.17,113.24,86769.0,107.4808,107.5568,107.4618,107.5283,86769.0
2017-11-28 10:30:00,113.23,113.29,113.12,113.29,61359.0,107.5188,107.5757,107.4143,107.5757,61359.0
2017-11-28 10:35:00,113.29,113.32,113.14,113.25,41972.0,107.5757,107.6042,107.4333,107.5378,41972.0
2017-11-28 10:40:00,113.25,113.29,113.16,113.25,37842.0,107.5378,107.5757,107.4523,107.5378,37842.0
2017-11-28 10:45:00,113.25,113.34,113.24,113.27,38641.0,107.5378,107.6232,107.5283,107.5568,38641.0
2017-11-28 10:50:00,113.28,113.36,113.18,113.18,45924.0,107.5663,107.6422,107.4713,107.4713,45924.0
2017-11-28 10:55:00,113.17,113.17,113.03,113.09,47881.0,107.4618,107.4618,107.3289,107.3858,47881.0
2017-11-28 11:00:00,113.09,113.1,112.98,113.07,28079.0,107.3858,107.3953,107.2814,107.3668,28079.0
2017-11-28 11:05:00,113.07,113.16,113.06,113.12,52147.0,107.3668,107.4523,107.3574,107.4143,52147.0
2017-11-28 11:10:00,113.12,113.13,113.04,113.09,33364.0,107.4143,107.4238,107.3384,107.3858,33364.0
2017-11-28 11:15:00,113.09,113.11,113.0,113.11,28933.0,107.3858,107.4048,107.3004,107.4048,28933.0
2017-11-28 11:20:00,113.1,113.23,113.09,113.23,45077.0,107.3953,107.5188,107.3858,107.5188,45077.0
2017-11-28 11:25:00,113.23,113.26,113.19,113.24,47563.0,107.5188,107.5473,107.4808,107.5283,47563.0
2017-11-28 11:30:00,113.23,113.27,113.16,113.24,47289.0,107.5188,107.5568,107.4523,107.5283,47289.0
2017-11-28 11:35:00,113.25,113.43,113.25,113.4,56453.0,107.5378,107.7087,107.5378,107.6802,56453.0
2017-11-28 11:40:00,113.39,113.39,113.3,113.3,30979.0,107.6707,107.6707,107.5852,107.5852,30979.0
2017-11-28 11:45:00,113.28,113.35,113.24,113.28,37471.0,107.5663,107.6327,107.5283,107.5663,37471.0
2017-11-28 11:50:00,113.28,113.3,113.15,113.21,31564.0,107.5663,107.5852,107.4428,107.4998,31564.0
2017-11-28 11:55:00,113.21,113.29,113.18,113.24,27374.0,107.4998,107.5757,107.4713,107.5283,27374.0
2017-11-28 12:00:00,113.22,113.43,113.21,113.42,38996.0,107.5093,107.7087,107.4998,107.6992,38996.0
2017-11-28 12:05:00,113.42,113.49,113.4,113.49,28847.0,107.6992,107.7657,107.6802,107.7657,28847.0
2017-11-28 12:10:00,113.48,113.53,113.42,113.52,74678.0,107.7562,107.8036,107.6992,107.7941,74678.0
2017-11-28 12:15:00,113.52,113.54,113.42,113.48,49002.0,107.7941,107.8131,107.6992,107.7562,49002.0
2017-11-28 12:20:00,113.48,113.53,113.46,113.53,24651.0,107.7562,107.8036,107.7372,107.8036,24651.0
2017-11-28 12:25:00,113.54,113.62,113.51,113.53,33943.0,107.8131,107.8891,107.7847,107.8036,33943.0
2017-11-28 12:30:00,113.54,113.57,113.47,113.5,27458.0,107.8131,107.8416,107.7467,107.7752,27458.0
2017-11-28 12:35:00,113.49,113.49,113.42,113.45,21320.0,107.7657,107.7657,107.6992,107.7277,21320.0
2017-11-28 12:40:00,113.44,113.46,113.37,113.44,39917.0,107.7182,107.7372,107.6517,107.7182,39917.0
2017-11-28 12:45:00,113.44,113.44,113.35,113.35,27365.0,107.7182,107.7182,107.6327,107.6327,27365.0
2017-11-28 12:50:00,113.34,113.42,113.34,113.35,28101.0,107.6232,107.6992,107.6232,107.6327,28101.0
2017-11-28 12:55:00,113.35,113.41,113.32,113.4,47271.0,107.6327,107.6897,107.6042,107.6802,47271.0
2017-11-28 13:00:00,113.4,113.56,113.4,113.46,46366.0,107.6802,107.8321,107.6802,107.7372,46366.0
2017-11-28 13:05:00,113.47,113.57,113.47,113.56,38961.0,107.7467,107.8416,107.7467,107.8321,38961.0
2017-11-28 13:10:00,113.57,113.59,113.53,113.53,42428.0,107.8416,107.8606,107.8036,107.8036,42428.0
2017-11-28 13:15:00,113.52,113.54,113.43,113.44,49153.0,107.7941,107.8131,107.7087,107.7182,49153.0
2017-11-28 13:20:00,113.43,113.44,113.24,113.32,41065.0,107.7087,107.7182,107.5283,107.6042,41065.0
2017-11-28 13:25:00,113.33,113.33,113.22,113.33,32998.0,107.6137,107.6137,107.5093,107.6137,32998.0
2017-11-28 13:30:00,113.33,113.35,113.29,113.33,25328.0,107.6137,107.6327,107.5757,107.6137,25328.0
2017-11-28 13:35:00,113.33,113.34,113.27,113.3,32447.0,107.6137,107.6232,107.5568,107.5852,32447.0
2017-11-28 13:40:00,113.29,113.31,113.26,113.26,31152.0,107.5757,107.5947,107.5473,107.5473,31152.0
2017-11-28 13:45:00,113.27,113.29,113.24,113.25,30396.0,107.5568,107.5757,107.5283,107.5378,30396.0
2017-11-28 13:50:00,113.24,113.27,113.1,113.1,31925.0,107.5283,107.5568,107.3953,107.3953,31925.0
2017-11-28 13:55:00,113.11,113.12,112.95,112.99,39645.0,107.4048,107.4143,107.2529,107.2909,39645.0
2017-11-28 14:00:00,112.98,112.98,112.75,112.9,64415.0,107.2814,107.2814,107.063,107.2054,64415.0
2017-11-28 14:05:00,112.9,113.01,112.89,112.96,48463.0,107.2054,107.3099,107.1959,107.2624,48463.0
2017-11-28 14:10:00,112.95,113.01,112.94,113.01,38597.0,107.2529,107.3099,107.2434,107.3099,38597.0
2017-11-28 14:15:00,113.0,113.08,112.95,113.06,26966.0,107.3004,107.3763,107.2529,107.3574,26966.0
2017-11-28 14:20:00,113.06,113.07,113.0,113.06,30175.0,107.3574,107.3668,107.3004,107.3574,30175.0
2017-11-28 14:25:00,113.06,113.15,113.02,113.15,33173.0,107.3574,107.4428,107.3194,107.4428,33173.0
2017-11-28 14:30:00,113.14,113.28,113.12,113.27,36229.0,107.4333,107.5663,107.4143,107.5568,36229.0
2017-11-28 14:35:00,113.27,113.28,113.21,113.24,45531.0,107.5568,107.5663,107.4998,107.5283,45531.0
2017-11-28 14:40:00,113.24,113.34,113.23,113.34,36484.0,107.5283,107.6232,107.5188,107.6232,36484.0
2017-11-28 14:45:00,113.34,113.39,113.31,113.35,40831.0,107.6232,107.6707,107.5947,107.6327,40831.0
2017-11-28 14:50:00,113.34,113.44,113.33,113.4,49810.0,107.6232,107.7182,107.6137,107.6802,49810.0
2017-11-28 14:55:00,113.4,113.4,113.31,113.34,69925.0,107.6802,107.6802,107.5947,107.6232,69925.0
2017-11-28 15:00:00,113.35,113.36,113.24,113.25,74193.0,107.6327,107.6422,107.5283,107.5378,74193.0
2017-11-28 15:05:00,113.24,113.3,113.22,113.28,77377.0,107.5283,107.5852,107.5093,107.5663,77377.0
2017-11-28 15:10:00,113.29,113.54,113.28,113.53,103787.0,107.5757,107.8131,107.5663,107.8036,103787.0
2017-11-28 15:15:00,113.53,113.55,113.46,113.49,105014.0,107.8036,107.8226,107.7372,107.7657,105014.0
2017-11-28 15:20:00,113.5,113.51,113.39,113.39,49976.0,107.7752,107.7847,107.6707,107.6707,49976.0
2017-11-28 15:25:00,113.4,113.4,113.27,113.29,50905.0,107.6802,107.6802,107.5568,107.5757,50905.0
2017-11-28 15:30:00,113.3,113.35,113.25,113.26,64380.0,107.5852,107.6327,107.5378,107.5473,64380.0
2017-11-28 15:35:00,113.26,113.27,113.21,113.23,86148.0,107.5473,107.5568,107.4998,107.5188,86148.0
2017-11-28 15:40:00,113.23,113.31,113.19,113.28,213017.0,107.5188,107.5947,107.4808,107.5663,213017.0
2017-11-28 15:45:00,113.28,113.33,113.24,113.31,111762.0,107.5663,107.6137,107.5283,107.5947,111762.0
2017-11-28 15:50:00,113.32,113.39,113.31,113.37,131907.0,107.6042,107.6707,107.5947,107.6517,131907.0
2017-11-28 15:55:00,113.36,113.38,113.22,113.35,370623.0,107.6422,107.6612,107.5093,107.6327,370623.0
2017-11-29 09:30:00,113.62,113.62,112.26,112.4,325543.0,107.8891,107.8891,106.5977,106.7306,325543.0
2017-11-29 09:35:00,112.38,112.59,112.28,112.33,99576.0,106.7116,106.9111,106.6167,106.6642,99576.0
2017-11-29 09:40:00,112.34,112.39,111.66,111.72,164368.0,106.6737,106.7211,106.028,106.0849,164368.0
2017-11-29 09:45:00,111.72,111.8,111.32,111.38,145643.0,106.0849,106.1609,105.7051,105.7621,145643.0
2017-11-29 09:50:00,111.4,111.4,110.95,111.11,179549.0,105.7811,105.7811,105.3538,105.5057,179549.0
2017-11-29 09:55:00,111.09,111.14,110.91,110.92,147148.0,105.4867,105.5342,105.3158,105.3253,147148.0
2017-11-29 10:00:00,110.93,110.93,110.52,110.64,191545.0,105.3348,105.3348,104.9455,105.0594,191545.0
2017-11-29 10:05:00,110.62,110.88,110.42,110.82,184559.0,105.0404,105.2873,104.8505,105.2303,184559.0
2017-11-29 10:10:00,110.82,110.89,110.54,110.55,147687.0,105.2303,105.2968,104.9645,104.974,147687.0
2017-11-29 10:15:00,110.57,110.57,110.05,110.09,229118.0,104.9929,104.9929,104.4992,104.5372,229118.0
2017-11-29 10:20:00,110.08,110.1,109.72,109.73,284932.0,104.5277,104.5467,104.1858,104.1953,284932.0
2017-11-29 10:25:00,109.72,110.31,109.59,110.31,157782.0,104.1858,104.7461,104.0624,104.7461,157782.0
2017-11-29 10:30:00,110.32,110.32,109.96,110.18,148771.0,104.7556,104.7556,104.4137,104.6226,148771.0
2017-11-29 10:35:00,110.21,110.69,110.15,110.58,169675.0,104.6511,105.1069,104.5941,105.0024,169675.0
2017-11-29 10:40:00,110.6,110.74,110.47,110.53,130150.0,105.0214,105.1544,104.898,104.955,130150.0
2017-11-29 10:45:00,110.52,110.54,110.38,110.48,127512.0,104.9455,104.9645,104.8125,104.9075,127512.0
2017-11-29 10:50:00,110.48,110.49,110.1,110.15,78243.0,104.9075,104.917,104.5467,104.5941,78243.0
2017-11-29 10:55:00,110.15,110.23,109.96,109.99,105537.0,104.5941,104.6701,104.4137,104.4422,105537.0
2017-11-29 11:00:00,109.98,110.01,109.79,109.9,115049.0,104.4327,104.4612,104.2523,104.3567,115049.0
2017-11-29 11:05:00,109.89,109.95,109.67,109.74,109514.0,104.3472,104.4042,104.1383,104.2048,109514.0
2017-11-29 11:10:00,109.73,109.73,109.56,109.58,145449.0,104.1953,104.1953,104.0339,104.0529,145449.0
2017-11-29 11:15:00,109.59,109.59,109.32,109.45,162674.0,104.0624,104.0624,103.806,103.9294,162674.0
2017-11-29 11:20:00,109.45,109.49,109.38,109.42,135525.0,103.9294,103.9674,103.863,103.9009,135525.0
2017-11-29 11:25:00,109.45,109.5,109.27,109.39,201445.0,103.9294,103.9769,103.7585,103.8725,201445.0
2017-11-29 11:30:00,109.39,109.39,108.64,108.91,288520.0,103.8725,103.8725,103.1603,103.4167,288520.0
2017-11-29 11:35:00,108.91,108.93,108.6,108.72,249896.0,103.4167,103.4357,103.1223,103.2363,249896.0
2017-11-29 11:40:00,108.75,108.79,108.5,108.54,177383.0,103.2647,103.3027,103.0274,103.0653,177383.0
2017-11-29 11:45:00,108.54,108.58,108.25,108.38,209519.0,103.0653,103.1033,102.79,102.9134,209519.0
2017-11-29 11:50:00,108.38,108.78,108.38,108.5,207340.0,102.9134,103.2932,102.9134,103.0274,207340.0
2017-11-29 11:55:00,108.49,108.5,108.15,108.19,154872.0,103.0179,103.0274,102.695,102.733,154872.0
2017-11-29 12:00:00,108.18,108.19,107.28,107.32,407682.0,102.7235,102.733,101.8689,101.9069,407682.0
2017-11-29 12:05:00,107.32,107.47,106.9,107.3,327918.0,101.9069,102.0493,101.5081,101.8879,327918.0
2017-11-29 12:10:00,107.31,107.85,107.31,107.69,262840.0,101.8974,102.4101,101.8974,102.2582,262840.0
2017-11-29 12:15:00,107.73,108.68,107.71,108.64,192688.0,102.2962,103.1983,102.2772,103.1603,192688.0
2017-11-29 12:20:00,108.64,108.74,108.53,108.71,132616.0,103.1603,103.2552,103.0558,103.2268,132616.0
2017-11-29 12:25:00,108.69,109.01,108.69,108.9,155270.0,103.2078,103.5116,103.2078,103.4072,155270.0
2017-11-29 12:30:00,108.91,109.06,108.85,108.98,132065.0,103.4167,103.5591,103.3597,103.4831,132065.0
2017-11-29 12:35:00,108.98,109.28,108.98,109.23,138750.0,103.4831,103.768,103.4831,103.7205,138750.0
2017-11-29 12:40:00,109.23,109.36,109.13,109.29,117371.0,103.7205,103.844,103.6256,103.7775,117371.0
2017-11-29 12:45:00,109.3,109.32,109.18,109.3,79449.0,103.787,103.806,103.6731,103.787,79449.0
2017-11-29 12:50:00,109.31,109.33,109.01,109.09,74356.0,103.7965,103.8155,103.5116,103.5876,74356.0
2017-11-29 12:55:00,109.09,109.37,109.09,109.3,139332.0,103.5876,103.8535,103.5876,103.787,139332.0
2017-11-29 13:00:00,109.32,109.32,109.12,109.15,68222.0,103.806,103.806,103.6161,103.6446,68222.0
2017-11-29 13:05:00,109.16,109.28,109.11,109.17,71614.0,103.6541,103.768,103.6066,103.6636,71614.0
2017-11-29 13:10:00,109.18,109.53,109.18,109.51,95244.0,103.6731,104.0054,103.6731,103.9864,95244.0
2017-11-29 13:15:00,109.51,109.55,109.46,109.47,94541.0,103.9864,104.0244,103.9389,103.9484,94541.0
2017-11-29 13:20:00,109.47,109.62,109.41,109.62,88331.0,103.9484,104.0909,103.8915,104.0909,88331.0
2017-11-29 13:25:00,109.61,109.91,109.53,109.87,91334.0,104.0814,104.3662,104.0054,104.3283,91334.0
2017-11-29 13:30:00,109.85,109.93,109.77,109.87,105054.0,104.3093,104.3852,104.2333,104.3283,105054.0
2017-11-29 13:35:00,109.88,109.9,109.59,109.6,83141.0,104.3377,104.3567,104.0624,104.0719,83141.0
2017-11-29 13:40:00,109.6,109.7,109.47,109.65,69736.0,104.0719,104.1668,103.9484,104.1193,69736.0
2017-11-29 13:45:00,109.66,109.71,109.54,109.61,49260.0,104.1288,104.1763,104.0149,104.0814,49260.0
2017-11-29 13:50:00,109.6,109.7,109.58,109.67,95824.0,104.0719,104.1668,104.0529,104.1383,95824.0
2017-11-29 13:55:00,109.66,109.75,109.59,109.63,54053.0,104.1288,104.2143,104.0624,104.1004,54053.0
2017-11-29 14:00:00,109.63,109.75,109.49,109.6,72098.0,104.1004,104.2143,103.9674,104.0719,72098.0
2017-11-29 14:05:00,109.59,109.6,109.44,109.58,67761.0,104.0624,104.0719,103.9199,104.0529,67761.0
2017-11-29 14:10:00,109.58,109.64,109.45,109.45,69860.0,104.0529,104.1099,103.9294,103.9294,69860.0
2017-11-29 14:15:00,109.45,109.5,109.3,109.44,70469.0,103.9294,103.9769,103.787,103.9199,70469.0
2017-11-29 14:20:00,109.47,109.56,109.4,109.41,76283.0,103.9484,104.0339,103.882,103.8915,76283.0
2017-11-29 14:25:00,109.4,109.45,109.29,109.44,66227.0,103.882,103.9294,103.7775,103.9199,66227.0
2017-11-29 14:30:00,109.44,109.5,109.37,109.4,55648.0,103.9199,103.9769,103.8535,103.882,55648.0
2017-11-29 14:35:00,109.39,109.4,109.25,109.33,82300.0,103.8725,103.882,103.7395,103.8155,82300.0
2017-11-29 14:40:00,109.32,109.5,109.32,109.32,72157.0,103.806,103.9769,103.806,103.806,72157.0
2017-11-29 14:45:00,109.33,109.37,109.17,109.33,101755.0,103.8155,103.8535,103.6636,103.8155,101755.0
2017-11-29 14:50:00,109.33,109.4,109.29,109.33,67446.0,103.8155,103.882,103.7775,103.8155,67446.0
2017-11-29 14:55:00,109.33,109.44,109.26,109.27,68899.0,103.8155,103.9199,103.749,103.7585,68899.0
2017-11-29 15:00:00,109.27,109.3,109.21,109.23,82733.0,103.7585,103.787,103.7015,103.7205,82733.0
2017-11-29 15:05:00,109.23,109.32,109.17,109.29,83118.0,103.7205,103.806,103.6636,103.7775,83118.0
2017-11-29 15:10:00,109.27,109.28,109.09,109.11,101134.0,103.7585,103.768,103.5876,103.6066,101134.0
2017-11-29 15:15:00,109.11,109.16,109.01,109.15,127859.0,103.6066,103.6541,103.5116,103.6446,127859.0
2017-11-29 15:20:00,109.15,109.24,109.13,109.2,88864.0,103.6446,103.73,103.6256,103.692,88864.0
2017-11-29 15:25:00,109.2,109.37,109.2,109.3,89137.0,103.692,103.8535,103.692,103.787,89137.0
2017-11-29 15:30:00,109.3,109.47,109.27,109.44,125578.0,103.787,103.9484,103.7585,103.9199,125578.0
2017-11-29 15:35:00,109.44,109.44,109.3,109.36,106048.0,103.9199,103.9199,103.787,103.844,106048.0
2017-11-29 15:40:00,109.35,109.5,109.27,109.49,204690.0,103.8345,103.9769,103.7585,103.9674,204690.0
2017-11-29 15:45:00,109.49,109.6,109.44,109.45,184611.0,103.9674,104.0719,103.9199,103.9294,184611.0
2017-11-29 15:50:00,109.45,109.48,109.34,109.39,205015.0,103.9294,103.9579,103.825,103.8725,205015.0
2017-11-29 15:55:00,109.39,109.86,109.34,109.82,988681.0,103.8725,104.3188,103.825,104.2808,988681.0
2017-11-30 09:30:00,110.5,110.7,110.03,110.56,389544.0,104.9265,105.1164,104.4802,104.9834,389544.0
2017-11-30 09:35:00,110.59,110.7,110.21,110.58,198604.0,105.0119,105.1164,104.6511,105.0024,198604.0
2017-11-30 09:40:00,110.56,110.84,110.28,110.62,240099.0,104.9834,105.2493,104.7176,105.0404,240099.0
2017-11-30 09:45:00,110.63,110.73,110.43,110.52,225975.0,105.0499,105.1449,104.86,104.9455,225975.0
2017-11-30 09:50:00,110.53,110.63,110.11,110.39,161910.0,104.955,105.0499,104.5561,104.822,161910.0
2017-11-30 09:55:00,110.41,110.51,110.19,110.5,116868.0,104.841,104.936,104.6321,104.9265,116868.0
2017-11-30 10:00:00,110.49,110.84,110.49,110.79,141260.0,104.917,105.2493,104.917,105.2018,141260.0
2017-11-30 10:05:00,110.79,110.89,110.64,110.68,135576.0,105.2018,105.2968,105.0594,105.0974,135576.0
2017-11-30 10:10:00,110.69,110.87,110.53,110.72,117874.0,105.1069,105.2778,104.955,105.1354,117874.0
2017-11-30 10:15:00,110.7,110.86,110.57,110.85,94384.0,105.1164,105.2683,104.9929,105.2588,94384.0
2017-11-30 10:20:00,110.86,110.9,110.67,110.81,137267.0,105.2683,105.3063,105.0879,105.2208,137267.0
2017-11-30 10:25:00,110.82,110.86,110.7,110.82,64436.0,105.2303,105.2683,105.1164,105.2303,64436.0
2017-11-30 10:30:00,110.83,111.1,110.83,111.05,149445.0,105.2398,105.4962,105.2398,105.4487,149445.0
2017-11-30 10:35:00,111.06,111.2,111.03,111.19,122850.0,105.4582,105.5912,105.4297,105.5817,122850.0
2017-11-30 10:40:00,111.19,111.26,111.06,111.26,85212.0,105.5817,105.6481,105.4582,105.6481,85212.0
2017-11-30 10:45:00,111.25,111.47,111.21,111.47,104481.0,105.6386,105.8475,105.6007,105.8475,104481.0
2017-11-30 10:50:00,111.47,111.48,111.23,111.24,114205.0,105.8475,105.857,105.6197,105.6291,114205.0
2017-11-30 10:55:00,111.25,111.31,111.05,111.05,144861.0,105.6386,105.6956,105.4487,105.4487,144861.0
2017-11-30 11:00:00,111.06,111.32,111.03,111.17,127777.0,105.4582,105.7051,105.4297,105.5627,127777.0
2017-11-30 11:05:00,111.17,111.31,111.12,111.14,50393.0,105.5627,105.6956,105.5152,105.5342,50393.0
2017-11-30 11:10:00,111.15,111.19,111.04,111.17,64284.0,105.5437,105.5817,105.4392,105.5627,64284.0
2017-11-30 11:15:00,111.18,111.32,111.17,111.24,61709.0,105.5722,105.7051,105.5627,105.6291,61709.0
2017-11-30 11:20:00,111.23,111.29,110.95,110.95,85447.0,105.6197,105.6766,105.3538,105.3538,85447.0
2017-11-30 11:25:00,110.96,111.08,110.83,110.86,177426.0,105.3633,105.4772,105.2398,105.2683,177426.0
2017-11-30 11:30:00,110.86,110.94,110.77,110.9,72357.0,105.2683,105.3443,105.1829,105.3063,72357.0
2017-11-30 11:35:00,110.9,110.9,110.7,110.72,93288.0,105.3063,105.3063,105.1164,105.1354,93288.0
2017-11-30 11:40:00,110.71,110.74,110.57,110.58,76457.0,105.1259,105.1544,104.9929,105.0024,76457.0
2017-11-30 11:45:00,110.59,110.72,110.51,110.68,68279.0,105.0119,105.1354,104.936,105.0974,68279.0
2017-11-30 11:50:00,110.7,110.83,110.67,110.8,35535.0,105.1164,105.2398,105.0879,105.2113,35535.0
2017-11-30 11:55:00,110.79,110.8,110.66,110.79,35416.0,105.2018,105.2113,105.0784,105.2018,35416.0
2017-11-30 12:00:00,110.79,111.06,110.79,110.97,56473.0,105.2018,105.4582,105.2018,105.3728,56473.0
2017-11-30 12:05:00,110.97,111.14,110.95,111.09,48045.0,105.3728,105.5342,105.3538,105.4867,48045.0
2017-11-30 12:10:00,111.1,111.14,111.04,111.13,57665.0,105.4962,105.5342,105.4392,105.5247,57665.0
2017-11-30 12:15:00,111.14,111.17,111.0,111.07,54976.0,105.5342,105.5627,105.4013,105.4677,54976.0
2017-11-30 12:20:00,111.07,111.32,111.07,111.32,51038.0,105.4677,105.7051,105.4677,105.7051,51038.0
2017-11-30 12:25:00,111.32,111.42,111.27,111.4,73776.0,105.7051,105.8001,105.6576,105.7811,73776.0
2017-11-30 12:30:00,111.39,111.46,111.34,111.42,60444.0,105.7716,105.8381,105.7241,105.8001,60444.0
2017-11-30 12:35:00,111.42,111.51,111.36,111.44,68349.0,105.8001,105.8855,105.7431,105.8191,68349.0
2017-11-30 12:40:00,111.43,111.65,111.38,111.58,63684.0,105.8096,106.0185,105.7621,105.952,63684.0
2017-11-30 12:45:00,111.59,111.8,111.56,111.63,65960.0,105.9615,106.1609,105.933,105.9995,65960.0
2017-11-30 12:50:00,111.64,111.64,111.47,111.58,29241.0,106.009,106.009,105.8475,105.952,29241.0
2017-11-30 12:55:00,111.57,111.7,111.38,111.67,48819.0,105.9425,106.0659,105.7621,106.0375,48819.0
2017-11-30 13:00:00,111.67,111.88,111.66,111.76,86970.0,106.0375,106.2369,106.028,106.1229,86970.0
2017-11-30 13:05:00,111.77,111.88,111.75,111.87,63877.0,106.1324,106.2369,106.1134,106.2274,63877.0
2017-11-30 13:10:00,111.87,111.87,111.63,111.71,62910.0,106.2274,106.2274,105.9995,106.0754,62910.0
2017-11-30 13:15:00,111.69,111.7,111.46,111.55,33616.0,106.0565,106.0659,105.8381,105.9235,33616.0
2017-11-30 13:20:00,111.53,111.54,111.43,111.44,38979.0,105.9045,105.914,105.8096,105.8191,38979.0
2017-11-30 13:25:00,111.45,111.63,111.45,111.6,48948.0,105.8286,105.9995,105.8286,105.971,48948.0
2017-11-30 13:30:00,111.6,111.66,111.5,111.66,41540.0,105.971,106.028,105.876,106.028,41540.0
2017-11-30 13:35:00,111.66,111.74,111.53,111.54,62333.0,106.028,106.1039,105.9045,105.914,62333.0
2017-11-30 13:40:00,111.5,111.52,111.3,111.39,62753.0,105.876,105.895,105.6861,105.7716,62753.0
2017-11-30 13:45:00,111.39,111.44,111.33,111.39,57235.0,105.7716,105.8191,105.7146,105.7716,57235.0
2017-11-30 13:50:00,111.37,111.38,111.12,111.13,90803.0,105.7526,105.7621,105.5152,105.5247,90803.0
2017-11-30 13:55:00,111.12,111.23,111.0,111.14,188616.0,105.5152,105.6197,105.4013,105.5342,188616.0
2017-11-30 14:00:00,111.14,111.24,110.97,111.05,103843.0,105.5342,105.6291,105.3728,105.4487,103843.0
2017-11-30 14:05:00,111.04,111.11,110.96,111.05,76700.0,105.4392,105.5057,105.3633,105.4487,76700.0
2017-11-30 14:10:00,111.07,111.19,111.02,111.15,73390.0,105.4677,105.5817,105.4202,105.5437,73390.0
2017-11-30 14:15:00,111.15,111.2,111.07,111.18,65322.0,105.5437,105.5912,105.4677,105.5722,65322.0
2017-11-30 14:20:00,111.18,111.18,111.1,111.15,61440.0,105.5722,105.5722,105.4962,105.5437,61440.0
2017-11-30 14:25:00,111.15,111.25,111.12,111.23,164687.0,105.5437,105.6386,105.5152,105.6197,164687.0
2017-11-30 14:30:00,111.23,111.24,111.17,111.2,76912.0,105.6197,105.6291,105.5627,105.5912,76912.0
2017-11-30 14:35:00,111.2,111.2,111.01,111.02,60330.0,105.5912,105.5912,105.4108,105.4202,60330.0
2017-11-30 14:40:00,111.01,111.08,111.0,111.03,80949.0,105.4108,105.4772,105.4013,105.4297,80949.0
2017-11-30 14:45:00,111.03,111.06,110.83,111.01,182812.0,105.4297,105.4582,105.2398,105.4108,182812.0
2017-11-30 14:50:00,111.0,111.07,110.95,111.02,58649.0,105.4013,105.4677,105.3538,105.4202,58649.0
2017-11-30 14:55:00,111.02,111.05,110.93,111.02,83305.0,105.4202,105.4487,105.3348,105.4202,83305.0
2017-11-30 15:00:00,111.03,111.07,110.94,111.04,111527.0,105.4297,105.4677,105.3443,105.4392,111527.0
2017-11-30 15:05:00,111.04,111.05,110.83,110.88,109850.0,105.4392,105.4487,105.2398,105.2873,109850.0
2017-11-30 15:10:00,110.88,111.11,110.85,111.04,165101.0,105.2873,105.5057,105.2588,105.4392,165101.0
2017-11-30 15:15:00,111.05,111.19,111.04,111.05,104107.0,105.4487,105.5817,105.4392,105.4487,104107.0
2017-11-30 15:20:00,111.06,111.14,111.05,111.09,101055.0,105.4582,105.5342,105.4487,105.4867,101055.0
2017-11-30 15:25:00,111.09,111.25,111.08,111.21,107638.0,105.4867,105.6386,105.4772,105.6007,107638.0
2017-11-30 15:30:00,111.2,111.21,111.06,111.11,113830.0,105.5912,105.6007,105.4582,105.5057,113830.0
2017-11-30 15:35:00,111.12,111.2,111.03,111.04,115566.0,105.5152,105.5912,105.4297,105.4392,115566.0
2017-11-30 15:40:00,111.05,111.18,111.04,111.13,109665.0,105.4487,105.5722,105.4392,105.5247,109665.0
2017-11-30 15:45:00,111.14,111.26,111.01,111.26,223171.0,105.5342,105.6481,105.4108,105.6481,223171.0
2017-11-30 15:50:00,111.27,111.4,111.2,111.32,272304.0,105.6576,105.7811,105.5912,105.7051,272304.0
2017-11-30 15:55:00,111.32,111.61,111.17,111.31,791008.0,105.7051,105.9805,105.5627,105.6956,791008.0
2017-12-01 09:30:00,112.29,112.44,111.43,111.56,407390.0,106.6262,106.7686,105.8096,105.933,407390.0
2017-12-01 09:35:00,111.56,111.63,111.18,111.32,103390.0,105.933,105.9995,105.5722,105.7051,103390.0
2017-12-01 09:40:00,111.31,111.39,110.95,111.07,116459.0,105.6956,105.7716,105.3538,105.4677,116459.0
2017-12-01 09:45:00,111.04,111.11,110.74,110.92,170431.0,105.4392,105.5057,105.1544,105.3253,170431.0
2017-12-01 09:50:00,110.92,111.26,110.91,111.2,91657.0,105.3253,105.6481,105.3158,105.5912,91657.0
2017-12-01 09:55:00,111.2,111.44,111.13,111.38,59816.0,105.5912,105.8191,105.5247,105.7621,59816.0
2017-12-01 10:00:00,111.4,111.47,111.33,111.36,66539.0,105.7811,105.8475,105.7146,105.7431,66539.0
2017-12-01 10:05:00,111.37,111.5,111.31,111.4,60480.0,105.7526,105.876,105.6956,105.7811,60480.0
2017-12-01 10:10:00,111.4,111.47,111.04,111.16,104989.0,105.7811,105.8475,105.4392,105.5532,104989.0
2017-12-01 10:15:00,111.16,111.39,111.16,111.26,83622.0,105.5532,105.7716,105.5532,105.6481,83622.0
2017-12-01 10:20:00,111.28,111.44,111.16,111.26,53405.0,105.6671,105.8191,105.5532,105.6481,53405.0
2017-12-01 10:25:00,111.26,111.43,111.22,111.26,56893.0,105.6481,105.8096,105.6102,105.6481,56893.0
2017-12-01 10:30:00,111.28,111.35,111.2,111.21,57798.0,105.6671,105.7336,105.5912,105.6007,57798.0
2017-12-01 10:35:00,111.22,111.24,111.02,111.12,73936.0,105.6102,105.6291,105.4202,105.5152,73936.0
2017-12-01 10:40:00,111.12,111.34,111.12,111.26,43647.0,105.5152,105.7241,105.5152,105.6481,43647.0
2017-12-01 10:45:00,111.28,111.39,111.22,111.34,54144.0,105.6671,105.7716,105.6102,105.7241,54144.0
2017-12-01 10:50:00,111.33,111.39,111.23,111.23,44646.0,105.7146,105.7716,105.6197,105.6197,44646.0
2017-12-01 10:55:00,111.23,111.26,111.19,111.23,66965.0,105.6197,105.6481,105.5817,105.6197,66965.0
2017-12-01 11:00:00,111.23,111.26,111.14,111.2,47681.0,105.6197,105.6481,105.5342,105.5912,47681.0
2017-12-01 11:05:00,111.18,111.19,110.72,110.96,146442.0,105.5722,105.5817,105.1354,105.3633,146442.0
2017-12-01 11:10:00,110.96,111.07,110.13,110.71,153960.0,105.3633,105.4677,104.5751,105.1259,153960.0
2017-12-01 11:15:00,110.72,110.9,110.46,110.63,153865.0,105.1354,105.3063,104.8885,105.0499,153865.0
2017-12-01 11:20:00,110.61,110.61,110.37,110.5,129990.0,105.0309,105.0309,104.803,104.9265,129990.0
2017-12-01 11:25:00,110.49,110.69,110.15,110.17,115993.0,104.917,105.1069,104.5941,104.6131,115993.0
2017-12-01 11:30:00,110.16,110.73,109.76,110.38,201282.0,104.6036,105.1449,104.2238,104.8125,201282.0
2017-12-01 11:35:00,110.37,110.56,110.13,110.35,80698.0,104.803,104.9834,104.5751,104.784,80698.0
2017-12-01 11:40:00,110.35,110.67,110.33,110.56,108120.0,104.784,105.0879,104.765,104.9834,108120.0
2017-12-01 11:45:00,110.56,110.63,110.14,110.16,86564.0,104.9834,105.0499,104.5846,104.6036,86564.0
2017-12-01 11:50:00,110.16,110.43,109.77,110.42,160662.0,104.6036,104.86,104.2333,104.8505,160662.0
2017-12-01 11:55:00,110.4,110.7,110.14,110.55,104194.0,104.8315,105.1164,104.5846,104.974,104194.0
2017-12-01 12:00:00,110.57,110.8,110.43,110.78,80973.0,104.9929,105.2113,104.86,105.1924,80973.0
2017-12-01 12:05:00,110.8,111.33,110.64,110.86,139301.0,105.2113,105.7146,105.0594,105.2683,139301.0
2017-12-01 12:10:00,110.8,110.92,110.7,110.75,36859.0,105.2113,105.3253,105.1164,105.1639,36859.0
2017-12-01 12:15:00,110.73,110.88,110.58,110.66,39714.0,105.1449,105.2873,105.0024,105.0784,39714.0
2017-12-01 12:20:00,110.68,110.8,110.63,110.79,35500.0,105.0974,105.2113,105.0499,105.2018,35500.0
2017-12-01 12:25:00,110.77,110.8,110.62,110.77,38639.0,105.1829,105.2113,105.0404,105.1829,38639.0
2017-12-01 12:30:00,110.76,110.76,110.49,110.54,31365.0,105.1734,105.1734,104.917,104.9645,31365.0
2017-12-01 12:35:00,110.51,110.52,110.35,110.36,41686.0,104.936,104.9455,104.784,104.7935,41686.0
2017-12-01 12:40:00,110.35,110.72,110.35,110.72,37635.0,104.784,105.1354,104.784,105.1354,37635.0
2017-12-01 12:45:00,110.7,110.84,110.64,110.78,67832.0,105.1164,105.2493,105.0594,105.1924,67832.0
2017-12-01 12:50:00,110.77,110.88,110.74,110.83,66284.0,105.1829,105.2873,105.1544,105.2398,66284.0
2017-12-01 12:55:00,110.84,110.88,110.67,110.74,38763.0,105.2493,105.2873,105.0879,105.1544,38763.0
2017-12-01 13:00:00,110.73,110.73,110.54,110.54,86490.0,105.1449,105.1449,104.9645,104.9645,86490.0
2017-12-01 13:05:00,110.55,110.55,110.44,110.44,50052.0,104.974,104.974,104.8695,104.8695,50052.0
2017-12-01 13:10:00,110.44,110.58,110.43,110.52,58536.0,104.8695,105.0024,104.86,104.9455,58536.0
2017-12-01 13:15:00,110.54,110.55,110.41,110.44,49976.0,104.9645,104.974,104.841,104.8695,49976.0
2017-12-01 13:20:00,110.43,110.44,110.35,110.4,38072.0,104.86,104.8695,104.784,104.8315,38072.0
2017-12-01 13:25:00,110.41,110.46,110.38,110.44,43896.0,104.841,104.8885,104.8125,104.8695,43896.0
2017-12-01 13:30:00,110.45,110.46,110.36,110.37,52813.0,104.879,104.8885,104.7935,104.803,52813.0
2017-12-01 13:35:00,110.38,110.4,110.26,110.34,74253.0,104.8125,104.8315,104.6986,104.7745,74253.0
2017-12-01 13:40:00,110.34,110.36,110.27,110.34,56770.0,104.7745,104.7935,104.7081,104.7745,56770.0
2017-12-01 13:45:00,110.34,110.35,110.19,110.2,69372.0,104.7745,104.784,104.6321,104.6416,69372.0
2017-12-01 13:50:00,110.2,110.21,110.13,110.13,67688.0,104.6416,104.6511,104.5751,104.5751,67688.0
2017-12-01 13:55:00,110.15,110.22,110.11,110.17,74655.0,104.5941,104.6606,104.5561,104.6131,74655.0
2017-12-01 14:00:00,110.17,110.22,110.09,110.2,96264.0,104.6131,104.6606,104.5372,104.6416,96264.0
2017-12-01 14:05:00,110.2,110.3,110.14,110.3,60298.0,104.6416,104.7366,104.5846,104.7366,60298.0
2017-12-01 14:10:00,110.3,110.37,110.28,110.29,120081.0,104.7366,104.803,104.7176,104.7271,120081.0
2017-12-01 14:15:00,110.29,110.29,110.21,110.24,58682.0,104.7271,104.7271,104.6511,104.6796,58682.0
2017-12-01 14:20:00,110.24,110.28,110.17,110.21,87682.0,104.6796,104.7176,104.6131,104.6511,87682.0
2017-12-01 14:25:00,110.2,110.22,110.12,110.16,109300.0,104.6416,104.6606,104.5656,104.6036,109300.0
2017-12-01 14:30:00,110.15,110.37,110.1,110.36,93719.0,104.5941,104.803,104.5467,104.7935,93719.0
2017-12-01 14:35:00,110.36,110.46,110.35,110.36,43761.0,104.7935,104.8885,104.784,104.7935,43761.0
2017-12-01 14:40:00,110.37,110.39,110.22,110.22,59764.0,104.803,104.822,104.6606,104.6606,59764.0
2017-12-01 14:45:00,110.21,110.26,110.14,110.23,85268.0,104.6511,104.6986,104.5846,104.6701,85268.0
2017-12-01 14:50:00,110.22,110.28,110.17,110.28,45780.0,104.6606,104.7176,104.6131,104.7176,45780.0
2017-12-01 14:55:00,110.29,110.4,110.24,110.39,61066.0,104.7271,104.8315,104.6796,104.822,61066.0
2017-12-01 15:00:00,110.39,110.39,110.19,110.27,92121.0,104.822,104.822,104.6321,104.7081,92121.0
2017-12-01 15:05:00,110.26,110.35,110.25,110.31,63667.0,104.6986,104.784,104.6891,104.7461,63667.0
2017-12-01 15:10:00,110.32,110.34,110.24,110.26,75491.0,104.7556,104.7745,104.6796,104.6986,75491.0
2017-12-01 15:15:00,110.26,110.28,110.18,110.18,79890.0,104.6986,104.7176,104.6226,104.6226,79890.0
2017-12-01 15:20:00,110.18,110.24,110.16,110.19,92641.0,104.6226,104.6796,104.6036,104.6321,92641.0
2017-12-01 15:25:00,110.19,110.35,110.18,110.33,95183.0,104.6321,104.784,104.6226,104.765,95183.0
2017-12-01 15:30:00,110.34,110.55,110.33,110.52,108645.0,104.7745,104.974,104.765,104.9455,108645.0
2017-12-01 15:35:00,110.52,110.57,110.47,110.53,94252.0,104.9455,104.9929,104.898,104.955,94252.0
2017-12-01 15:40:00,110.52,110.69,110.52,110.59,108994.0,104.9455,105.1069,104.9455,105.0119,108994.0
2017-12-01 15:45:00,110.59,110.61,110.44,110.49,145740.0,105.0119,105.0309,104.8695,104.917,145740.0
2017-12-01 15:50:00,110.49,110.62,110.49,110.58,130164.0,104.917,105.0404,104.917,105.0024,130164.0
2017-12-01 15:55:00,110.58,110.79,110.55,110.69,526450.0,105.0024,105.2018,104.974,105.1069,526450.0
2017-12-04 09:30:00,111.33,111.45,110.33,110.62,344516.0,105.7146,105.8286,104.765,105.0404,344516.0
2017-12-04 09:35:00,110.64,110.64,109.97,110.01,292954.0,105.0594,105.0594,104.4232,104.4612,292954.0
2017-12-04 09:40:00,110.0,110.42,109.92,110.42,261691.0,104.4517,104.8505,104.3757,104.8505,261691.0
2017-12-04 09:45:00,110.43,110.44,109.97,110.09,164546.0,104.86,104.8695,104.4232,104.5372,164546.0
2017-12-04 09:50:00,110.14,110.17,109.99,110.09,80316.0,104.5846,104.6131,104.4422,104.5372,80316.0
2017-12-04 09:55:00,110.07,110.14,109.82,109.84,113078.0,104.5182,104.5846,104.2808,104.2998,113078.0
2017-12-04 10:00:00,109.83,109.84,109.13,109.18,246377.0,104.2903,104.2998,103.6256,103.6731,246377.0
2017-12-04 10:05:00,109.18,109.29,108.82,108.91,241872.0,103.6731,103.7775,103.3312,103.4167,241872.0
2017-12-04 10:10:00,108.92,108.98,108.45,108.66,143480.0,103.4262,103.4831,102.9799,103.1793,143480.0
2017-12-04 10:15:00,108.65,108.7,108.38,108.59,156270.0,103.1698,103.2173,102.9134,103.1128,156270.0
2017-12-04 10:20:00,108.62,109.07,108.44,109.06,161182.0,103.1413,103.5686,102.9704,103.5591,161182.0
2017-12-04 10:25:00,109.07,109.16,108.64,108.82,196751.0,103.5686,103.6541,103.1603,103.3312,196751.0
2017-12-04 10:30:00,108.83,108.92,108.76,108.87,141302.0,103.3407,103.4262,103.2742,103.3787,141302.0
2017-12-04 10:35:00,108.85,108.9,108.61,108.64,133305.0,103.3597,103.4072,103.1318,103.1603,133305.0
2017-12-04 10:40:00,108.67,108.82,108.53,108.55,171273.0,103.1888,103.3312,103.0558,103.0748,171273.0
2017-12-04 10:45:00,108.55,108.59,108.28,108.3,238865.0,103.0748,103.1128,102.8184,102.8374,238865.0
2017-12-04 10:50:00,108.3,108.4,108.16,108.19,192823.0,102.8374,102.9324,102.7045,102.733,192823.0
2017-12-04 10:55:00,108.18,108.18,107.8,107.99,298717.0,102.7235,102.7235,102.3627,102.5431,298717.0
2017-12-04 11:00:00,107.98,108.13,107.65,107.7,161695.0,102.5336,102.676,102.2202,102.2677,161695.0
2017-12-04 11:05:00,107.67,107.76,107.38,107.44,305418.0,102.2392,102.3247,101.9638,102.0208,305418.0
2017-12-04 11:10:00,107.41,107.45,107.29,107.43,216287.0,101.9923,102.0303,101.8784,102.0113,216287.0
2017-12-04 11:15:00,107.42,107.48,107.02,107.19,243948.0,102.0018,102.0588,101.622,101.7834,243948.0
2017-12-04 11:20:00,107.15,107.3,106.97,107.09,245921.0,101.7454,101.8879,101.5745,101.6885,245921.0
2017-12-04 11:25:00,107.1,107.67,107.08,107.61,259325.0,101.698,102.2392,101.679,102.1822,259325.0
2017-12-04 11:30:00,107.61,107.76,107.6,107.72,160278.0,102.1822,102.3247,102.1727,102.2867,160278.0
2017-12-04 11:35:00,107.73,107.89,107.64,107.78,194259.0,102.2962,102.4481,102.2107,102.3437,194259.0
2017-12-04 11:40:00,107.78,107.79,107.5,107.52,132151.0,102.3437,102.3532,102.0778,102.0968,132151.0
2017-12-04 11:45:00,107.52,107.53,107.15,107.35,234006.0,102.0968,102.1063,101.7454,101.9354,234006.0
2017-12-04 11:50:00,107.35,107.49,107.29,107.43,108868.0,101.9354,102.0683,101.8784,102.0113,108868.0
2017-12-04 11:55:00,107.42,107.62,107.35,107.61,125565.0,102.0018,102.1917,101.9354,102.1822,125565.0
2017-12-04 12:00:00,107.61,107.87,107.56,107.75,156240.0,102.1822,102.4291,102.1348,102.3152,156240.0
2017-12-04 12:05:00,107.75,107.75,107.54,107.54,104348.0,102.3152,102.3152,102.1158,102.1158,104348.0
2017-12-04 12:10:00,107.56,107.92,107.55,107.89,96501.0,102.1348,102.4766,102.1253,102.4481,96501.0
2017-12-04 12:15:00,107.88,107.99,107.77,107.86,102346.0,102.4386,102.5431,102.3342,102.4196,102346.0
2017-12-04 12:20:00,107.87,107.95,107.68,107.68,113273.0,102.4291,102.5051,102.2487,102.2487,113273.0
2017-12-04 12:25:00,107.68,107.78,107.6,107.77,112835.0,102.2487,102.3437,102.1727,102.3342,112835.0
2017-12-04 12:30:00,107.78,107.81,107.6,107.77,270136.0,102.3437,102.3722,102.1727,102.3342,270136.0
2017-12-04 12:35:00,107.77,107.81,107.67,107.79,94745.0,102.3342,102.3722,102.2392,102.3532,94745.0
2017-12-04 12:40:00,107.79,107.8,107.68,107.74,156515.0,102.3532,102.3627,102.2487,102.3057,156515.0
2017-12-04 12:45:00,107.74,108.0,107.68,107.99,153962.0,102.3057,102.5526,102.2487,102.5431,153962.0
2017-12-04 12:50:00,108.0,108.23,107.99,108.21,177807.0,102.5526,102.771,102.5431,102.752,177807.0
2017-12-04 12:55:00,108.21,108.32,108.19,108.26,89020.0,102.752,102.8564,102.733,102.7995,89020.0
2017-12-04 13:00:00,108.26,108.57,108.2,108.44,181608.0,102.7995,103.0938,102.7425,102.9704,181608.0
2017-12-04 13:05:00,108.45,108.6,108.44,108.51,116390.0,102.9799,103.1223,102.9704,103.0368,116390.0
2017-12-04 13:10:00,108.5,108.69,108.49,108.63,115175.0,103.0274,103.2078,103.0179,103.1508,115175.0
2017-12-04 13:15:00,108.62,108.77,108.57,108.74,166895.0,103.1413,103.2837,103.0938,103.2552,166895.0
2017-12-04 13:20:00,108.71,108.82,108.67,108.81,148651.0,103.2268,103.3312,103.1888,103.3217,148651.0
2017-12-04 13:25:00,108.82,108.82,108.43,108.47,90391.0,103.3312,103.3312,102.9609,102.9989,90391.0
2017-12-04 13:30:00,108.47,108.53,108.27,108.5,120093.0,102.9989,103.0558,102.809,103.0274,120093.0
2017-12-04 13:35:00,108.5,108.79,108.43,108.7,134402.0,103.0274,103.3027,102.9609,103.2173,134402.0
2017-12-04 13:40:00,108.69,108.78,108.67,108.73,97989.0,103.2078,103.2932,103.1888,103.2458,97989.0
2017-12-04 13:45:00,108.75,108.79,108.59,108.61,82428.0,103.2647,103.3027,103.1128,103.1318,82428.0
2017-12-04 13:50:00,108.61,108.72,108.55,108.71,93036.0,103.1318,103.2363,103.0748,103.2268,93036.0
2017-12-04 13:55:00,108.71,108.76,108.55,108.55,77583.0,103.2268,103.2742,103.0748,103.0748,77583.0
2017-12-04 14:00:00,108.55,108.63,108.46,108.62,91109.0,103.0748,103.1508,102.9894,103.1413,91109.0
2017-12-04 14:05:00,108.61,108.73,108.52,108.64,137884.0,103.1318,103.2458,103.0463,103.1603,137884.0
2017-12-04 14:10:00,108.65,108.7,108.56,108.6,79861.0,103.1698,103.2173,103.0843,103.1223,79861.0
2017-12-04 14:15:00,108.6,108.67,108.53,108.53,97276.0,103.1223,103.1888,103.0558,103.0558,97276.0
2017-12-04 14:20:00,108.54,108.62,108.37,108.38,91957.0,103.0653,103.1413,102.9039,102.9134,91957.0
2017-12-04 14:25:00,108.38,108.4,108.18,108.27,93578.0,102.9134,102.9324,102.7235,102.809,93578.0
2017-12-04 14:30:00,108.25,108.28,108.14,108.26,74162.0,102.79,102.8184,102.6855,102.7995,74162.0
2017-12-04 14:35:00,108.25,108.34,108.23,108.29,71420.0,102.79,102.8754,102.771,102.8279,71420.0
2017-12-04 14:40:00,108.27,108.34,108.12,108.14,71929.0,102.809,102.8754,102.6665,102.6855,71929.0
2017-12-04 14:45:00,108.15,108.22,108.04,108.07,104532.0,102.695,102.7615,102.5906,102.619,104532.0
2017-12-04 14:50:00,108.08,108.17,107.96,108.08,105265.0,102.6285,102.714,102.5146,102.6285,105265.0
2017-12-04 14:55:00,108.07,108.23,108.05,108.09,114744.0,102.619,102.771,102.6001,102.638,114744.0
2017-12-04 15:00:00,108.08,108.09,107.85,107.95,160549.0,102.6285,102.638,102.4101,102.5051,160549.0
2017-12-04 15:05:00,107.94,108.13,107.92,108.06,108287.0,102.4956,102.676,102.4766,102.6095,108287.0
2017-12-04 15:10:00,108.06,108.07,107.93,107.94,111606.0,102.6095,102.619,102.4861,102.4956,111606.0
2017-12-04 15:15:00,107.94,108.0,107.86,107.87,153575.0,102.4956,102.5526,102.4196,102.4291,153575.0
2017-12-04 15:20:00,107.86,108.03,107.86,107.89,147025.0,102.4196,102.5811,102.4196,102.4481,147025.0
2017-12-04 15:25:00,107.89,107.9,107.67,107.67,133610.0,102.4481,102.4576,102.2392,102.2392,133610.0
2017-12-04 15:30:00,107.67,107.8,107.58,107.61,184174.0,102.2392,102.3627,102.1538,102.1822,184174.0
2017-12-04 15:35:00,107.61,107.64,107.51,107.54,168046.0,102.1822,102.2107,102.0873,102.1158,168046.0
2017-12-04 15:40:00,107.54,107.65,107.47,107.53,210085.0,102.1158,102.2202,102.0493,102.1063,210085.0
2017-12-04 15:45:00,107.53,107.56,107.34,107.35,199317.0,102.1063,102.1348,101.9259,101.9354,199317.0
2017-12-04 15:50:00,107.36,107.48,107.33,107.37,203230.0,101.9449,102.0588,101.9164,101.9543,203230.0
2017-12-04 15:55:00,107.38,107.57,107.37,107.43,527646.0,101.9638,102.1443,101.9543,102.0113,527646.0
2017-12-05 09:30:00,107.51,107.92,106.6,107.88,499344.0,102.0873,102.4766,101.2232,102.4386,499344.0
2017-12-05 09:35:00,107.84,108.59,107.78,108.35,164788.0,102.4006,103.1128,102.3437,102.8849,164788.0
2017-12-05 09:40:00,108.39,108.97,108.16,108.16,196268.0,102.9229,103.4736,102.7045,102.7045,196268.0
2017-12-05 09:45:00,108.17,108.68,108.16,108.21,156002.0,102.714,103.1983,102.7045,102.752,156002.0
2017-12-05 09:50:00,108.21,108.36,108.07,108.36,204350.0,102.752,102.8944,102.619,102.8944,204350.0
2017-12-05 09:55:00,108.37,108.77,108.33,108.55,167568.0,102.9039,103.2837,102.8659,103.0748,167568.0
2017-12-05 10:00:00,108.56,108.81,108.54,108.58,171510.0,103.0843,103.3217,103.0653,103.1033,171510.0
2017-12-05 10:05:00,108.56,108.66,108.31,108.31,165788.0,103.0843,103.1793,102.8469,102.8469,165788.0
2017-12-05 10:10:00,108.32,108.44,107.97,108.02,142319.0,102.8564,102.9704,102.5241,102.5716,142319.0
2017-12-05 10:15:00,108.03,108.57,108.0,108.45,124771.0,102.5811,103.0938,102.5526,102.9799,124771.0
2017-12-05 10:20:00,108.44,108.62,108.4,108.61,155614.0,102.9704,103.1413,102.9324,103.1318,155614.0
2017-12-05 10:25:00,108.61,108.69,108.43,108.67,172405.0,103.1318,103.2078,102.9609,103.1888,172405.0
2017-12-05 10:30:00,108.67,108.89,108.5,108.5,147150.0,103.1888,103.3977,103.0274,103.0274,147150.0
2017-12-05 10:35:00,108.52,108.62,108.41,108.49,104302.0,103.0463,103.1413,102.9419,103.0179,104302.0
2017-12-05 10:40:00,108.51,108.8,108.51,108.76,96367.0,103.0368,103.3122,103.0368,103.2742,96367.0
2017-12-05 10:45:00,108.76,108.8,108.63,108.78,77711.0,103.2742,103.3122,103.1508,103.2932,77711.0
2017-12-05 10:50:00,108.78,108.78,108.6,108.69,69355.0,103.2932,103.2932,103.1223,103.2078,69355.0
2017-12-05 10:55:00,108.69,108.85,108.68,108.84,97983.0,103.2078,103.3597,103.1983,103.3502,97983.0
2017-12-05 11:00:00,108.85,109.06,108.79,109.01,164410.0,103.3597,103.5591,103.3027,103.5116,164410.0
2017-12-05 11:05:00,109.04,109.1,108.94,109.04,104154.0,103.5401,103.5971,103.4452,103.5401,104154.0
2017-12-05 11:10:00,109.04,109.2,108.99,109.18,104706.0,103.5401,103.692,103.4926,103.6731,104706.0
2017-12-05 11:15:00,109.17,109.21,109.09,109.14,70452.0,103.6636,103.7015,103.5876,103.6351,70452.0
2017-12-05 11:20:00,109.15,109.24,109.02,109.15,91093.0,103.6446,103.73,103.5211,103.6446,91093.0
2017-12-05 11:25:00,109.16,109.17,108.97,108.99,62874.0,103.6541,103.6636,103.4736,103.4926,62874.0
2017-12-05 11:30:00,108.99,109.19,108.99,109.09,51825.0,103.4926,103.6825,103.4926,103.5876,51825.0
2017-12-05 11:35:00,109.09,109.1,108.94,108.97,60219.0,103.5876,103.5971,103.4452,103.4736,60219.0
2017-12-05 11:40:00,108.98,109.12,108.97,109.06,85156.0,103.4831,103.6161,103.4736,103.5591,85156.0
2017-12-05 11:45:00,109.07,109.12,108.99,109.09,58627.0,103.5686,103.6161,103.4926,103.5876,58627.0
2017-12-05 11:50:00,109.08,109.15,108.96,108.97,65939.0,103.5781,103.6446,103.4642,103.4736,65939.0
2017-12-05 11:55:00,108.97,108.97,108.81,108.83,51931.0,103.4736,103.4736,103.3217,103.3407,51931.0
2017-12-05 12:00:00,108.83,108.87,108.74,108.76,46852.0,103.3407,103.3787,103.2552,103.2742,46852.0
2017-12-05 12:05:00,108.75,108.86,108.71,108.86,75523.0,103.2647,103.3692,103.2268,103.3692,75523.0
2017-12-05 12:10:00,108.86,109.03,108.85,109.03,31734.0,103.3692,103.5306,103.3597,103.5306,31734.0
2017-12-05 12:15:00,109.02,109.05,108.89,108.95,54799.0,103.5211,103.5496,103.3977,103.4547,54799.0
2017-12-05 12:20:00,108.94,108.94,108.75,108.94,49438.0,103.4452,103.4452,103.2647,103.4452,49438.0
2017-12-05 12:25:00,108.94,108.96,108.86,108.93,43618.0,103.4452,103.4642,103.3692,103.4357,43618.0
2017-12-05 12:30:00,108.93,108.98,108.89,108.98,53848.0,103.4357,103.4831,103.3977,103.4831,53848.0
2017-12-05 12:35:00,108.98,109.11,108.95,109.09,54500.0,103.4831,103.6066,103.4547,103.5876,54500.0
2017-12-05 12:40:00,109.09,109.16,109.03,109.11,45507.0,103.5876,103.6541,103.5306,103.6066,45507.0
2017-12-05 12:45:00,109.11,109.18,109.04,109.05,53902.0,103.6066,103.6731,103.5401,103.5496,53902.0
2017-12-05 12:50:00,109.03,109.13,109.02,109.1,55906.0,103.5306,103.6256,103.5211,103.5971,55906.0
2017-12-05 12:55:00,109.1,109.15,108.89,108.94,56522.0,103.5971,103.6446,103.3977,103.4452,56522.0
2017-12-05 13:00:00,108.93,108.94,108.81,108.86,43779.0,103.4357,103.4452,103.3217,103.3692,43779.0
2017-12-05 13:05:00,108.85,108.91,108.8,108.82,40459.0,103.3597,103.4167,103.3122,103.3312,40459.0
2017-12-05 13:10:00,108.83,108.9,108.75,108.8,28871.0,103.3407,103.4072,103.2647,103.3122,28871.0
2017-12-05 13:15:00,108.82,108.97,108.78,108.97,50214.0,103.3312,103.4736,103.2932,103.4736,50214.0
2017-12-05 13:20:00,108.97,109.08,108.96,108.98,38280.0,103.4736,103.5781,103.4642,103.4831,38280.0
2017-12-05 13:25:00,108.99,108.99,108.87,108.88,40002.0,103.4926,103.4926,103.3787,103.3882,40002.0
2017-12-05 13:30:00,108.87,108.91,108.8,108.85,35280.0,103.3787,103.4167,103.3122,103.3597,35280.0
2017-12-05 13:35:00,108.84,108.95,108.8,108.8,40247.0,103.3502,103.4547,103.3122,103.3122,40247.0
2017-12-05 13:40:00,108.8,108.84,108.73,108.82,49762.0,103.3122,103.3502,103.2458,103.3312,49762.0
2017-12-05 13:45:00,108.82,108.89,108.82,108.88,39097.0,103.3312,103.3977,103.3312,103.3882,39097.0
2017-12-05 13:50:00,108.9,108.93,108.88,108.9,31552.0,103.4072,103.4357,103.3882,103.4072,31552.0
2017-12-05 13:55:00,108.9,109.0,108.88,109.0,38080.0,103.4072,103.5021,103.3882,103.5021,38080.0
2017-12-05 14:00:00,109.0,109.01,108.87,108.92,47963.0,103.5021,103.5116,103.3787,103.4262,47963.0
2017-12-05 14:05:00,108.92,109.02,108.89,109.01,42790.0,103.4262,103.5211,103.3977,103.5116,42790.0
2017-12-05 14:10:00,109.02,109.05,108.98,109.01,60428.0,103.5211,103.5496,103.4831,103.5116,60428.0
2017-12-05 14:15:00,109.02,109.06,108.85,108.85,64386.0,103.5211,103.5591,103.3597,103.3597,64386.0
2017-12-05 14:20:00,108.85,108.88,108.73,108.86,51482.0,103.3597,103.3882,103.2458,103.3692,51482.0
2017-12-05 14:25:00,108.87,108.96,108.84,108.84,66753.0,103.3787,103.4642,103.3502,103.3502,66753.0
2017-12-05 14:30:00,108.84,108.87,108.75,108.83,58647.0,103.3502,103.3787,103.2647,103.3407,58647.0
2017-12-05 14:35:00,108.83,108.87,108.72,108.75,40285.0,103.3407,103.3787,103.2363,103.2647,40285.0
2017-12-05 14:40:00,108.75,108.85,108.75,108.8,66897.0,103.2647,103.3597,103.2647,103.3122,66897.0
2017-12-05 14:45:00,108.79,108.79,108.68,108.72,76987.0,103.3027,103.3027,103.1983,103.2363,76987.0
2017-12-05 14:50:00,108.71,108.73,108.65,108.69,58608.0,103.2268,103.2458,103.1698,103.2078,58608.0
2017-12-05 14:55:00,108.69,108.72,108.58,108.7,80615.0,103.2078,103.2363,103.1033,103.2173,80615.0
2017-12-05 15:00:00,108.69,108.76,108.64,108.76,73115.0,103.2078,103.2742,103.1603,103.2742,73115.0
2017-12-05 15:05:00,108.75,108.77,108.7,108.72,75424.0,103.2647,103.2837,103.2173,103.2363,75424.0
2017-12-05 15:10:00,108.72,108.79,108.69,108.77,106537.0,103.2363,103.3027,103.2078,103.2837,106537.0
2017-12-05 15:15:00,108.76,108.77,108.59,108.67,121374.0,103.2742,103.2837,103.1128,103.1888,121374.0
2017-12-05 15:20:00,108.68,108.78,108.63,108.76,107671.0,103.1983,103.2932,103.1508,103.2742,107671.0
2017-12-05 15:25:00,108.77,108.83,108.72,108.75,109404.0,103.2837,103.3407,103.2363,103.2647,109404.0
2017-12-05 15:30:00,108.74,108.79,108.65,108.65,92566.0,103.2552,103.3027,103.1698,103.1698,92566.0
2017-12-05 15:35:00,108.65,108.7,108.63,108.66,106262.0,103.1698,103.2173,103.1508,103.1793,106262.0
2017-12-05 15:40:00,108.66,108.71,108.59,108.68,141379.0,103.1793,103.2268,103.1128,103.1983,141379.0
2017-12-05 15:45:00,108.68,108.68,108.52,108.64,158959.0,103.1983,103.1983,103.0463,103.1603,158959.0
2017-12-05 15:50:00,108.64,108.71,108.55,108.71,175904.0,103.1603,103.2268,103.0748,103.2268,175904.0
2017-12-05 15:55:00,108.71,108.75,108.45,108.59,625549.0,103.2268,103.2647,102.9799,103.1128,625549.0
2017-12-06 09:30:00,108.49,108.8,108.25,108.6,227241.0,103.0179,103.3122,102.79,103.1223,227241.0
2017-12-06 09:35:00,108.62,109.16,108.59,109.16,144630.0,103.1413,103.6541,103.1128,103.6541,144630.0
2017-12-06 09:40:00,109.2,109.33,109.08,109.31,167392.0,103.692,103.8155,103.5781,103.7965,167392.0
2017-12-06 09:45:00,109.31,109.32,109.01,109.24,107388.0,103.7965,103.806,103.5116,103.73,107388.0
2017-12-06 09:50:00,109.23,109.58,109.15,109.49,207357.0,103.7205,104.0529,103.6446,103.9674,207357.0
2017-12-06 09:55:00,109.52,109.75,109.47,109.65,140131.0,103.9959,104.2143,103.9484,104.1193,140131.0
2017-12-06 10:00:00,109.62,109.86,109.62,109.76,111307.0,104.0909,104.3188,104.0909,104.2238,111307.0
2017-12-06 10:05:00,109.77,109.86,109.66,109.81,64910.0,104.2333,104.3188,104.1288,104.2713,64910.0
2017-12-06 10:10:00,109.82,109.82,109.48,109.5,66595.0,104.2808,104.2808,103.9579,103.9769,66595.0
2017-12-06 10:15:00,109.53,109.65,109.36,109.45,308734.0,104.0054,104.1193,103.844,103.9294,308734.0
2017-12-06 10:20:00,109.45,109.52,109.3,109.42,96178.0,103.9294,103.9959,103.787,103.9009,96178.0
2017-12-06 10:25:00,109.42,109.47,109.35,109.47,57872.0,103.9009,103.9484,103.8345,103.9484,57872.0
2017-12-06 10:30:00,109.48,109.49,109.23,109.25,95645.0,103.9579,103.9674,103.7205,103.7395,95645.0
2017-12-06 10:35:00,109.24,109.3,109.11,109.12,73040.0,103.73,103.787,103.6066,103.6161,73040.0
2017-12-06 10:40:00,109.14,109.35,109.1,109.3,67100.0,103.6351,103.8345,103.5971,103.787,67100.0
2017-12-06 10:45:00,109.29,109.42,109.24,109.31,56312.0,103.7775,103.9009,103.73,103.7965,56312.0
2017-12-06 10:50:00,109.32,109.34,109.19,109.24,86604.0,103.806,103.825,103.6825,103.73,86604.0
2017-12-06 10:55:00,109.24,109.52,109.18,109.51,96979.0,103.73,103.9959,103.6731,103.9864,96979.0
2017-12-06 11:00:00,109.5,109.61,109.39,109.61,61741.0,103.9769,104.0814,103.8725,104.0814,61741.0
2017-12-06 11:05:00,109.61,109.63,109.51,109.62,56406.0,104.0814,104.1004,103.9864,104.0909,56406.0
2017-12-06 11:10:00,109.62,109.67,109.57,109.65,47528.0,104.0909,104.1383,104.0434,104.1193,47528.0
2017-12-06 11:15:00,109.62,109.68,109.56,109.68,41183.0,104.0909,104.1478,104.0339,104.1478,41183.0
2017-12-06 11:20:00,109.67,109.77,109.64,109.7,141248.0,104.1383,104.2333,104.1099,104.1668,141248.0
2017-12-06 11:25:00,109.69,109.69,109.52,109.55,55897.0,104.1573,104.1573,103.9959,104.0244,55897.0
2017-12-06 11:30:00,109.56,109.56,109.36,109.43,46376.0,104.0339,104.0339,103.844,103.9104,46376.0
2017-12-06 11:35:00,109.45,109.52,109.44,109.51,34561.0,103.9294,103.9959,103.9199,103.9864,34561.0
2017-12-06 11:40:00,109.52,109.55,109.49,109.54,44252.0,103.9959,104.0244,103.9674,104.0149,44252.0
2017-12-06 11:45:00,109.55,109.6,109.49,109.51,38931.0,104.0244,104.0719,103.9674,103.9864,38931.0
2017-12-06 11:50:00,109.51,109.52,109.37,109.45,38379.0,103.9864,103.9959,103.8535,103.9294,38379.0
2017-12-06 11:55:00,109.44,109.5,109.38,109.49,33659.0,103.9199,103.9769,103.863,103.9674,33659.0
2017-12-06 12:00:00,109.5,109.53,109.43,109.51,33601.0,103.9769,104.0054,103.9104,103.9864,33601.0
2017-12-06 12:05:00,109.49,109.56,109.49,109.52,36674.0,103.9674,104.0339,103.9674,103.9959,36674.0
2017-12-06 12:10:00,109.52,109.6,109.52,109.59,27970.0,103.9959,104.0719,103.9959,104.0624,27970.0
2017-12-06 12:15:00,109.6,109.67,109.38,109.38,63572.0,104.0719,104.1383,103.863,103.863,63572.0
2017-12-06 12:20:00,109.37,109.56,109.35,109.56,36975.0,103.8535,104.0339,103.8345,104.0339,36975.0
2017-12-06 12:25:00,109.56,109.58,109.46,109.47,35234.0,104.0339,104.0529,103.9389,103.9484,35234.0
2017-12-06 12:30:00,109.47,109.59,109.46,109.56,36334.0,103.9484,104.0624,103.9389,104.0339,36334.0
2017-12-06 12:35:00,109.56,109.6,109.46,109.58,23512.0,104.0339,104.0719,103.9389,104.0529,23512.0
2017-12-06 12:40:00,109.58,109.75,109.57,109.72,40324.0,104.0529,104.2143,104.0434,104.1858,40324.0
2017-12-06 12:45:00,109.73,109.74,109.6,109.64,59576.0,104.1953,104.2048,104.0719,104.1099,59576.0
2017-12-06 12:50:00,109.65,109.72,109.64,109.69,32178.0,104.1193,104.1858,104.1099,104.1573,32178.0
2017-12-06 12:55:00,109.69,109.74,109.67,109.67,34903.0,104.1573,104.2048,104.1383,104.1383,34903.0
2017-12-06 13:00:00,109.69,109.7,109.56,109.7,32738.0,104.1573,104.1668,104.0339,104.1668,32738.0
2017-12-06 13:05:00,109.69,109.74,109.58,109.6,42059.0,104.1573,104.2048,104.0529,104.0719,42059.0
2017-12-06 13:10:00,109.6,109.68,109.59,109.66,27042.0,104.0719,104.1478,104.0624,104.1288,27042.0
2017-12-06 13:15:00,109.67,109.8,109.67,109.73,127319.0,104.1383,104.2618,104.1383,104.1953,127319.0
2017-12-06 13:20:00,109.74,109.77,109.71,109.74,63414.0,104.2048,104.2333,104.1763,104.2048,63414.0
2017-12-06 13:25:00,109.74,109.81,109.65,109.67,44536.0,104.2048,104.2713,104.1193,104.1383,44536.0
2017-12-06 13:30:00,109.68,109.77,109.61,109.75,35160.0,104.1478,104.2333,104.0814,104.2143,35160.0
2017-12-06 13:35:00,109.78,109.83,109.72,109.74,87094.0,104.2428,104.2903,104.1858,104.2048,87094.0
2017-12-06 13:40:00,109.75,109.75,109.68,109.71,45895.0,104.2143,104.2143,104.1478,104.1763,45895.0
2017-12-06 13:45:00,109.71,109.8,109.71,109.74,104427.0,104.1763,104.2618,104.1763,104.2048,104427.0
2017-12-06 13:50:00,109.73,109.76,109.68,109.71,31140.0,104.1953,104.2238,104.1478,104.1763,31140.0
2017-12-06 13:55:00,109.71,109.75,109.67,109.74,33992.0,104.1763,104.2143,104.1383,104.2048,33992.0
2017-12-06 14:00:00,109.74,109.86,109.72,109.86,61043.0,104.2048,104.3188,104.1858,104.3188,61043.0
2017-12-06 14:05:00,109.85,109.92,109.72,109.74,59239.0,104.3093,104.3757,104.1858,104.2048,59239.0
2017-12-06 14:10:00,109.75,109.79,109.72,109.76,42952.0,104.2143,104.2523,104.1858,104.2238,42952.0
2017-12-06 14:15:00,109.76,109.87,109.74,109.87,43176.0,104.2238,104.3283,104.2048,104.3283,43176.0
2017-12-06 14:20:00,109.88,109.91,109.84,109.9,53223.0,104.3377,104.3662,104.2998,104.3567,53223.0
2017-12-06 14:25:00,109.91,109.96,109.86,109.88,54020.0,104.3662,104.4137,104.3188,104.3377,54020.0
2017-12-06 14:30:00,109.88,109.88,109.78,109.82,41835.0,104.3377,104.3377,104.2428,104.2808,41835.0
2017-12-06 14:35:00,109.81,109.95,109.77,109.91,46645.0,104.2713,104.4042,104.2333,104.3662,46645.0
2017-12-06 14:40:00,109.91,110.0,109.91,109.98,46601.0,104.3662,104.4517,104.3662,104.4327,46601.0
2017-12-06 14:45:00,109.97,110.0,109.89,109.89,40759.0,104.4232,104.4517,104.3472,104.3472,40759.0
2017-12-06 14:50:00,109.89,109.99,109.89,109.97,48940.0,104.3472,104.4422,104.3472,104.4232,48940.0
2017-12-06 14:55:00,109.97,110.0,109.95,110.0,70361.0,104.4232,104.4517,104.4042,104.4517,70361.0
2017-12-06 15:00:00,110.01,110.05,109.95,110.01,83029.0,104.4612,104.4992,104.4042,104.4612,83029.0
2017-12-06 15:05:00,110.0,110.06,109.99,110.05,79766.0,104.4517,104.5087,104.4422,104.4992,79766.0
2017-12-06 15:10:00,110.05,110.17,110.04,110.11,104158.0,104.4992,104.6131,104.4897,104.5561,104158.0
2017-12-06 15:15:00,110.1,110.13,110.01,110.04,83289.0,104.5467,104.5751,104.4612,104.4897,83289.0
2017-12-06 15:20:00,110.03,110.03,109.9,109.93,63867.0,104.4802,104.4802,104.3567,104.3852,63867.0
2017-12-06 15:25:00,109.92,109.94,109.87,109.91,47293.0,104.3757,104.3947,104.3283,104.3662,47293.0
2017-12-06 15:30:00,109.91,109.96,109.88,109.93,73133.0,104.3662,104.4137,104.3377,104.3852,73133.0
2017-12-06 15:35:00,109.93,110.0,109.92,109.97,76254.0,104.3852,104.4517,104.3757,104.4232,76254.0
2017-12-06 15:40:00,109.98,109.99,109.91,109.96,140977.0,104.4327,104.4422,104.3662,104.4137,140977.0
2017-12-06 15:45:00,109.95,110.03,109.94,110.0,151644.0,104.4042,104.4802,104.3947,104.4517,151644.0
2017-12-06 15:50:00,109.99,109.99,109.88,109.92,147093.0,104.4422,104.4422,104.3377,104.3757,147093.0
2017-12-06 15:55:00,109.91,109.92,109.73,109.78,440077.0,104.3662,104.3757,104.1953,104.2428,440077.0
2017-12-07 09:30:00,109.77,110.35,109.45,109.91,185408.0,104.2333,104.784,103.9294,104.3662,185408.0
2017-12-07 09:35:00,109.99,110.24,109.95,110.21,91907.0,104.4422,104.6796,104.4042,104.6511,91907.0
2017-12-07 09:40:00,110.2,110.25,109.98,110.07,84333.0,104.6416,104.6891,104.4327,104.5182,84333.0
2017-12-07 09:45:00,110.08,110.45,110.06,110.37,70209.0,104.5277,104.879,104.5087,104.803,70209.0
2017-12-07 09:50:00,110.36,110.48,110.28,110.45,80556.0,104.7935,104.9075,104.7176,104.879,80556.0
2017-12-07 09:55:00,110.45,110.56,110.45,110.53,146543.0,104.879,104.9834,104.879,104.955,146543.0
2017-12-07 10:00:00,110.53,110.63,110.45,110.61,134468.0,104.955,105.0499,104.879,105.0309,134468.0
2017-12-07 10:05:00,110.62,110.72,110.54,110.62,84368.0,105.0404,105.1354,104.9645,105.0404,84368.0
2017-12-07 10:10:00,110.62,110.84,110.57,110.82,84282.0,105.0404,105.2493,104.9929,105.2303,84282.0
2017-12-07 10:15:00,110.8,110.97,110.78,110.89,92788.0,105.2113,105.3728,105.1924,105.2968,92788.0
2017-12-07 10:20:00,110.9,111.11,110.86,111.02,130596.0,105.3063,105.5057,105.2683,105.4202,130596.0
2017-12-07 10:25:00,111.0,111.13,110.92,111.02,56887.0,105.4013,105.5247,105.3253,105.4202,56887.0
2017-12-07 10:30:00,111.01,111.15,111.0,111.13,65485.0,105.4108,105.5437,105.4013,105.5247,65485.0
2017-12-07 10:35:00,111.13,111.13,111.0,111.06,57679.0,105.5247,105.5247,105.4013,105.4582,57679.0
2017-12-07 10:40:00,111.08,111.22,110.97,111.22,90295.0,105.4772,105.6102,105.3728,105.6102,90295.0
2017-12-07 10:45:00,111.2,111.22,111.12,111.15,79656.0,105.5912,105.6102,105.5152,105.5437,79656.0
2017-12-07 10:50:00,111.14,111.16,111.06,111.06,53205.0,105.5342,105.5532,105.4582,105.4582,53205.0
2017-12-07 10:55:00,111.07,111.18,111.02,111.15,76066.0,105.4677,105.5722,105.4202,105.5437,76066.0
2017-12-07 11:00:00,111.16,111.23,111.09,111.1,79385.0,105.5532,105.6197,105.4867,105.4962,79385.0
2017-12-07 11:05:00,111.1,111.1,110.97,110.99,46559.0,105.4962,105.4962,105.3728,105.3918,46559.0
2017-12-07 11:10:00,110.99,111.0,110.89,111.0,79186.0,105.3918,105.4013,105.2968,105.4013,79186.0
2017-12-07 11:15:00,111.0,111.04,110.89,110.97,76778.0,105.4013,105.4392,105.2968,105.3728,76778.0
2017-12-07 11:20:00,110.96,111.04,110.96,110.98,53997.0,105.3633,105.4392,105.3633,105.3823,53997.0
2017-12-07 11:25:00,110.98,111.04,110.92,111.03,42447.0,105.3823,105.4392,105.3253,105.4297,42447.0
2017-12-07 11:30:00,111.04,111.17,111.03,111.12,62039.0,105.4392,105.5627,105.4297,105.5152,62039.0
2017-12-07 11:35:00,111.13,111.2,111.13,111.18,45264.0,105.5247,105.5912,105.5247,105.5722,45264.0
2017-12-07 11:40:00,111.17,111.27,111.15,111.23,72456.0,105.5627,105.6576,105.5437,105.6197,72456.0
2017-12-07 11:45:00,111.24,111.28,111.16,111.19,39097.0,105.6291,105.6671,105.5532,105.5817,39097.0
2017-12-07 11:50:00,111.18,111.24,111.16,111.17,29460.0,105.5722,105.6291,105.5532,105.5627,29460.0
2017-12-07 11:55:00,111.17,111.26,111.15,111.25,64173.0,105.5627,105.6481,105.5437,105.6386,64173.0
2017-12-07 12:00:00,111.26,111.26,111.11,111.18,37527.0,105.6481,105.6481,105.5057,105.5722,37527.0
2017-12-07 12:05:00,111.19,111.2,111.12,111.19,31034.0,105.5817,105.5912,105.5152,105.5817,31034.0
2017-12-07 12:10:00,111.19,111.24,111.12,111.21,41516.0,105.5817,105.6291,105.5152,105.6007,41516.0
2017-12-07 12:15:00,111.24,111.25,111.11,111.17,27744.0,105.6291,105.6386,105.5057,105.5627,27744.0
2017-12-07 12:20:00,111.19,111.19,111.06,111.08,47408.0,105.5817,105.5817,105.4582,105.4772,47408.0
2017-12-07 12:25:00,111.08,111.14,111.08,111.13,26761.0,105.4772,105.5342,105.4772,105.5247,26761.0
2017-12-07 12:30:00,111.12,111.17,111.11,111.15,21164.0,105.5152,105.5627,105.5057,105.5437,21164.0
2017-12-07 12:35:00,111.15,111.16,111.09,111.15,35353.0,105.5437,105.5532,105.4867,105.5437,35353.0
2017-12-07 12:40:00,111.15,111.21,111.11,111.13,48422.0,105.5437,105.6007,105.5057,105.5247,48422.0
2017-12-07 12:45:00,111.11,111.15,111.1,111.13,26377.0,105.5057,105.5437,105.4962,105.5247,26377.0
2017-12-07 12:50:00,111.13,111.14,111.08,111.08,41323.0,105.5247,105.5342,105.4772,105.4772,41323.0
2017-12-07 12:55:00,111.08,111.15,111.05,111.13,50454.0,105.4772,105.5437,105.4487,105.5247,50454.0
2017-12-07 13:00:00,111.16,111.2,111.08,111.11,76834.0,105.5532,105.5912,105.4772,105.5057,76834.0
2017-12-07 13:05:00,111.12,111.19,111.09,111.16,26083.0,105.5152,105.5817,105.4867,105.5532,26083.0
2017-12-07 13:10:00,111.15,111.17,111.08,111.09,47751.0,105.5437,105.5627,105.4772,105.4867,47751.0
2017-12-07 13:15:00,111.1,111.17,111.08,111.13,23845.0,105.4962,105.5627,105.4772,105.5247,23845.0
2017-12-07 13:20:00,111.13,111.17,111.08,111.16,24587.0,105.5247,105.5627,105.4772,105.5532,24587.0
2017-12-07 13:25:00,111.15,111.18,111.11,111.15,23816.0,105.5437,105.5722,105.5057,105.5437,23816.0
2017-12-07 13:30:00,111.14,111.18,111.09,111.13,43970.0,105.5342,105.5722,105.4867,105.5247,43970.0
2017-12-07 13:35:00,111.12,111.19,111.11,111.19,21831.0,105.5152,105.5817,105.5057,105.5817,21831.0
2017-12-07 13:40:00,111.19,111.19,111.08,111.09,30261.0,105.5817,105.5817,105.4772,105.4867,30261.0
2017-12-07 13:45:00,111.09,111.11,111.01,111.07,38055.0,105.4867,105.5057,105.4108,105.4677,38055.0
2017-12-07 13:50:00,111.06,111.13,111.04,111.13,39222.0,105.4582,105.5247,105.4392,105.5247,39222.0
2017-12-07 13:55:00,111.13,111.15,111.07,111.14,23249.0,105.5247,105.5437,105.4677,105.5342,23249.0
2017-12-07 14:00:00,111.13,111.15,111.11,111.12,16784.0,105.5247,105.5437,105.5057,105.5152,16784.0
2017-12-07 14:05:00,111.12,111.12,111.06,111.08,35293.0,105.5152,105.5152,105.4582,105.4772,35293.0
2017-12-07 14:10:00,111.09,111.15,111.08,111.15,47464.0,105.4867,105.5437,105.4772,105.5437,47464.0
2017-12-07 14:15:00,111.15,111.18,111.11,111.16,34281.0,105.5437,105.5722,105.5057,105.5532,34281.0
2017-12-07 14:20:00,111.16,111.2,111.08,111.1,63570.0,105.5532,105.5912,105.4772,105.4962,63570.0
2017-12-07 14:25:00,111.11,111.17,111.03,111.05,56178.0,105.5057,105.5627,105.4297,105.4487,56178.0
2017-12-07 14:30:00,111.04,111.05,110.97,110.98,195087.0,105.4392,105.4487,105.3728,105.3823,195087.0
2017-12-07 14:35:00,110.98,111.0,110.86,110.87,85253.0,105.3823,105.4013,105.2683,105.2778,85253.0
2017-12-07 14:40:00,110.87,110.91,110.77,110.85,52084.0,105.2778,105.3158,105.1829,105.2588,52084.0
2017-12-07 14:45:00,110.84,110.98,110.8,110.98,73545.0,105.2493,105.3823,105.2113,105.3823,73545.0
2017-12-07 14:50:00,110.97,111.1,110.96,111.09,76906.0,105.3728,105.4962,105.3633,105.4867,76906.0
2017-12-07 14:55:00,111.09,111.2,111.09,111.2,111706.0,105.4867,105.5912,105.4867,105.5912,111706.0
2017-12-07 15:00:00,111.2,111.23,111.17,111.2,78372.0,105.5912,105.6197,105.5627,105.5912,78372.0
2017-12-07 15:05:00,111.19,111.24,111.15,111.18,56975.0,105.5817,105.6291,105.5437,105.5722,56975.0
2017-12-07 15:10:00,111.19,111.21,111.17,111.2,92798.0,105.5817,105.6007,105.5627,105.5912,92798.0
2017-12-07 15:15:00,111.2,111.25,111.14,111.19,85917.0,105.5912,105.6386,105.5342,105.5817,85917.0
2017-12-07 15:20:00,111.19,111.29,111.18,111.25,121917.0,105.5817,105.6766,105.5722,105.6386,121917.0
2017-12-07 15:25:00,111.25,111.31,111.23,111.26,62519.0,105.6386,105.6956,105.6197,105.6481,62519.0
2017-12-07 15:30:00,111.25,111.28,111.18,111.26,109252.0,105.6386,105.6671,105.5722,105.6481,109252.0
2017-12-07 15:35:00,111.26,111.29,111.24,111.28,57501.0,105.6481,105.6766,105.6291,105.6671,57501.0
2017-12-07 15:40:00,111.28,111.32,111.24,111.31,125055.0,105.6671,105.7051,105.6291,105.6956,125055.0
2017-12-07 15:45:00,111.3,111.34,111.25,111.3,97390.0,105.6861,105.7241,105.6386,105.6861,97390.0
2017-12-07 15:50:00,111.29,111.35,111.24,111.33,137434.0,105.6766,105.7336,105.6291,105.7146,137434.0
2017-12-07 15:55:00,111.32,111.41,111.28,111.39,459509.0,105.7051,105.7906,105.6671,105.7716,459509.0
2017-12-08 09:30:00,112.13,112.13,111.81,112.05,253040.0,106.4743,106.4743,106.1704,106.3983,253040.0
2017-12-08 09:35:00,112.06,112.15,112.0,112.02,109770.0,106.4078,106.4932,106.3508,106.3698,109770.0
2017-12-08 09:40:00,112.0,112.06,111.85,112.01,114489.0,106.3508,106.4078,106.2084,106.3603,114489.0
2017-12-08 09:45:00,112.01,112.42,112.01,112.41,122182.0,106.3603,106.7496,106.3603,106.7401,122182.0
2017-12-08 09:50:00,112.39,112.47,112.1,112.12,162541.0,106.7211,106.7971,106.4458,106.4648,162541.0
2017-12-08 09:55:00,112.14,112.42,112.14,112.33,97755.0,106.4838,106.7496,106.4838,106.6642,97755.0
2017-12-08 10:00:00,112.34,112.41,112.2,112.41,107560.0,106.6737,106.7401,106.5407,106.7401,107560.0
2017-12-08 10:05:00,112.42,112.6,112.37,112.43,169955.0,106.7496,106.9206,106.7022,106.7591,169955.0
2017-12-08 10:10:00,112.44,112.55,112.35,112.47,346994.0,106.7686,106.8731,106.6832,106.7971,346994.0
2017-12-08 10:15:00,112.48,112.57,112.31,112.39,248216.0,106.8066,106.8921,106.6452,106.7211,248216.0
2017-12-08 10:20:00,112.39,112.54,112.37,112.37,86574.0,106.7211,106.8636,106.7022,106.7022,86574.0
2017-12-08 10:25:00,112.36,112.41,112.13,112.22,80509.0,106.6927,106.7401,106.4743,106.5597,80509.0
2017-12-08 10:30:00,112.23,112.46,112.22,112.3,105238.0,106.5692,106.7876,106.5597,106.6357,105238.0
2017-12-08 10:35:00,112.29,112.34,112.2,112.27,73959.0,106.6262,106.6737,106.5407,106.6072,73959.0
2017-12-08 10:40:00,112.28,112.42,112.22,112.41,53116.0,106.6167,106.7496,106.5597,106.7401,53116.0
2017-12-08 10:45:00,112.4,112.46,112.33,112.38,65042.0,106.7306,106.7876,106.6642,106.7116,65042.0
2017-12-08 10:50:00,112.37,112.42,112.3,112.42,57269.0,106.7022,106.7496,106.6357,106.7496,57269.0
2017-12-08 10:55:00,112.43,112.47,112.34,112.45,88750.0,106.7591,106.7971,106.6737,106.7781,88750.0
2017-12-08 11:00:00,112.46,112.49,112.38,112.42,112615.0,106.7876,106.8161,106.7116,106.7496,112615.0
2017-12-08 11:05:00,112.41,112.48,112.37,112.4,41933.0,106.7401,106.8066,106.7022,106.7306,41933.0
2017-12-08 11:10:00,112.4,112.41,112.31,112.35,53536.0,106.7306,106.7401,106.6452,106.6832,53536.0
2017-12-08 11:15:00,112.35,112.42,112.29,112.33,59896.0,106.6832,106.7496,106.6262,106.6642,59896.0
2017-12-08 11:20:00,112.33,112.35,112.25,112.28,46564.0,106.6642,106.6832,106.5882,106.6167,46564.0
2017-12-08 11:25:00,112.28,112.28,112.0,112.03,73664.0,106.6167,106.6167,106.3508,106.3793,73664.0
2017-12-08 11:30:00,112.03,112.09,111.96,111.97,121376.0,106.3793,106.4363,106.3128,106.3223,121376.0
2017-12-08 11:35:00,111.95,112.01,111.95,112.01,58678.0,106.3033,106.3603,106.3033,106.3603,58678.0
2017-12-08 11:40:00,112.01,112.13,111.99,112.12,64997.0,106.3603,106.4743,106.3413,106.4648,64997.0
2017-12-08 11:45:00,112.11,112.19,112.07,112.18,37376.0,106.4553,106.5312,106.4173,106.5217,37376.0
2017-12-08 11:50:00,112.17,112.27,112.13,112.13,41242.0,106.5122,106.6072,106.4743,106.4743,41242.0
2017-12-08 11:55:00,112.13,112.16,112.08,112.09,38163.0,106.4743,106.5027,106.4268,106.4363,38163.0
2017-12-08 12:00:00,112.09,112.1,112.0,112.03,31469.0,106.4363,106.4458,106.3508,106.3793,31469.0
2017-12-08 12:05:00,112.04,112.15,112.0,112.09,37074.0,106.3888,106.4932,106.3508,106.4363,37074.0
2017-12-08 12:10:00,112.1,112.24,112.1,112.24,43718.0,106.4458,106.5787,106.4458,106.5787,43718.0
2017-12-08 12:15:00,112.23,112.24,112.11,112.19,46270.0,106.5692,106.5787,106.4553,106.5312,46270.0
2017-12-08 12:20:00,112.19,112.23,112.17,112.21,56973.0,106.5312,106.5692,106.5122,106.5502,56973.0
2017-12-08 12:25:00,112.21,112.38,112.19,112.36,62496.0,106.5502,106.7116,106.5312,106.6927,62496.0
2017-12-08 12:30:00,112.36,112.5,112.36,112.44,61812.0,106.6927,106.8256,106.6927,106.7686,61812.0
2017-12-08 12:35:00,112.42,112.43,112.32,112.38,72556.0,106.7496,106.7591,106.6547,106.7116,72556.0
2017-12-08 12:40:00,112.38,112.51,112.37,112.5,59672.0,106.7116,106.8351,106.7022,106.8256,59672.0
2017-12-08 12:45:00,112.5,112.5,112.34,112.36,54636.0,106.8256,106.8256,106.6737,106.6927,54636.0
2017-12-08 12:50:00,112.35,112.35,112.22,112.3,28160.0,106.6832,106.6832,106.5597,106.6357,28160.0
2017-12-08 12:55:00,112.27,112.36,112.27,112.32,35791.0,106.6072,106.6927,106.6072,106.6547,35791.0
2017-12-08 13:00:00,112.32,112.4,112.3,112.39,54593.0,106.6547,106.7306,106.6357,106.7211,54593.0
2017-12-08 13:05:00,112.38,112.44,112.35,112.4,32083.0,106.7116,106.7686,106.6832,106.7306,32083.0
2017-12-08 13:10:00,112.41,112.54,112.41,112.45,59002.0,106.7401,106.8636,106.7401,106.7781,59002.0
2017-12-08 13:15:00,112.45,112.55,112.4,112.52,41221.0,106.7781,106.8731,106.7306,106.8446,41221.0
2017-12-08 13:20:00,112.52,112.58,112.44,112.47,33597.0,106.8446,106.9016,106.7686,106.7971,33597.0
2017-12-08 13:25:00,112.44,112.48,112.41,112.48,28123.0,106.7686,106.8066,106.7401,106.8066,28123.0
2017-12-08 13:30:00,112.48,112.58,112.47,112.55,58244.0,106.8066,106.9016,106.7971,106.8731,58244.0
2017-12-08 13:35:00,112.55,112.56,112.5,112.51,39841.0,106.8731,106.8826,106.8256,106.8351,39841.0
2017-12-08 13:40:00,112.51,112.51,112.45,112.45,38241.0,106.8351,106.8351,106.7781,106.7781,38241.0
2017-12-08 13:45:00,112.46,112.47,112.32,112.33,56925.0,106.7876,106.7971,106.6547,106.6642,56925.0
2017-12-08 13:50:00,112.32,112.37,112.28,112.32,46593.0,106.6547,106.7022,106.6167,106.6547,46593.0
2017-12-08 13:55:00,112.32,112.37,112.29,112.31,45878.0,106.6547,106.7022,106.6262,106.6452,45878.0
2017-12-08 14:00:00,112.31,112.4,112.28,112.35,47713.0,106.6452,106.7306,106.6167,106.6832,47713.0
2017-12-08 14:05:00,112.35,112.35,112.24,112.25,43442.0,106.6832,106.6832,106.5787,106.5882,43442.0
2017-12-08 14:10:00,112.24,112.25,112.1,112.15,94746.0,106.5787,106.5882,106.4458,106.4932,94746.0
2017-12-08 14:15:00,112.15,112.19,112.11,112.15,48490.0,106.4932,106.5312,106.4553,106.4932,48490.0
2017-12-08 14:20:00,112.13,112.14,112.0,112.07,50839.0,106.4743,106.4838,106.3508,106.4173,50839.0
2017-12-08 14:25:00,112.08,112.19,112.07,112.19,40601.0,106.4268,106.5312,106.4173,106.5312,40601.0
2017-12-08 14:30:00,112.18,112.18,112.01,112.09,51644.0,106.5217,106.5217,106.3603,106.4363,51644.0
2017-12-08 14:35:00,112.1,112.16,112.02,112.16,46558.0,106.4458,106.5027,106.3698,106.5027,46558.0
2017-12-08 14:40:00,112.16,112.24,112.1,112.22,46797.0,106.5027,106.5787,106.4458,106.5597,46797.0
2017-12-08 14:45:00,112.22,112.27,112.18,112.23,45795.0,106.5597,106.6072,106.5217,106.5692,45795.0
2017-12-08 14:50:00,112.24,112.35,112.23,112.27,46208.0,106.5787,106.6832,106.5692,106.6072,46208.0
2017-12-08 14:55:00,112.27,112.29,112.2,112.29,49253.0,106.6072,106.6262,106.5407,106.6262,49253.0
2017-12-08 15:00:00,112.29,112.32,112.23,112.25,51328.0,106.6262,106.6547,106.5692,106.5882,51328.0
2017-12-08 15:05:00,112.25,112.27,112.18,112.27,66589.0,106.5882,106.6072,106.5217,106.6072,66589.0
2017-12-08 15:10:00,112.27,112.28,112.2,112.21,52753.0,106.6072,106.6167,106.5407,106.5502,52753.0
2017-12-08 15:15:00,112.22,112.22,112.14,112.21,70720.0,106.5597,106.5597,106.4838,106.5502,70720.0
2017-12-08 15:20:00,112.2,112.32,112.2,112.3,68437.0,106.5407,106.6547,106.5407,106.6357,68437.0
2017-12-08 15:25:00,112.29,112.31,112.24,112.25,61742.0,106.6262,106.6452,106.5787,106.5882,61742.0
2017-12-08 15:30:00,112.26,112.27,112.19,112.23,84996.0,106.5977,106.6072,106.5312,106.5692,84996.0
2017-12-08 15:35:00,112.22,112.29,112.2,112.27,112831.0,106.5597,106.6262,106.5407,106.6072,112831.0
2017-12-08 15:40:00,112.27,112.32,112.26,112.27,118111.0,106.6072,106.6547,106.5977,106.6072,118111.0
2017-12-08 15:45:00,112.26,112.32,112.23,112.26,160629.0,106.5977,106.6547,106.5692,106.5977,160629.0
2017-12-08 15:50:00,112.27,112.47,112.26,112.45,164654.0,106.6072,106.7971,106.5977,106.7781,164654.0
2017-12-08 15:55:00,112.46,112.6,112.45,112.59,467493.0,106.7876,106.9206,106.7781,106.9111,467493.0
2017-12-11 09:30:00,112.5,112.7,112.37,112.65,178242.0,106.8256,107.0155,106.7022,106.968,178242.0
2017-12-11 09:35:00,112.66,112.8,112.43,112.78,158367.0,106.9775,107.1105,106.7591,107.0915,158367.0
2017-12-11 09:40:00,112.79,112.88,112.68,112.71,56982.0,107.101,107.1864,106.9965,107.025,56982.0
2017-12-11 09:45:00,112.71,112.73,112.51,112.64,70558.0,107.025,107.044,106.8351,106.9585,70558.0
2017-12-11 09:50:00,112.65,112.84,112.51,112.82,81791.0,106.968,107.1484,106.8351,107.1295,81791.0
2017-12-11 09:55:00,112.79,112.86,112.7,112.83,43995.0,107.101,107.1674,107.0155,107.139,43995.0
2017-12-11 10:00:00,112.83,112.95,112.8,112.86,55980.0,107.139,107.2529,107.1105,107.1674,55980.0
2017-12-11 10:05:00,112.84,113.06,112.84,113.05,77908.0,107.1484,107.3574,107.1484,107.3479,77908.0
2017-12-11 10:10:00,113.07,113.08,112.9,113.06,40931.0,107.3668,107.3763,107.2054,107.3574,40931.0
2017-12-11 10:15:00,113.05,113.11,112.9,113.02,51944.0,107.3479,107.4048,107.2054,107.3194,51944.0
2017-12-11 10:20:00,113.05,113.1,112.96,113.05,55196.0,107.3479,107.3953,107.2624,107.3479,55196.0
2017-12-11 10:25:00,113.04,113.13,113.01,113.12,61333.0,107.3384,107.4238,107.3099,107.4143,61333.0
2017-12-11 10:30:00,113.11,113.3,113.09,113.28,162490.0,107.4048,107.5852,107.3858,107.5663,162490.0
2017-12-11 10:35:00,113.28,113.3,113.18,113.24,61980.0,107.5663,107.5852,107.4713,107.5283,61980.0
2017-12-11 10:40:00,113.25,113.3,113.14,113.18,55251.0,107.5378,107.5852,107.4333,107.4713,55251.0
2017-12-11 10:45:00,113.18,113.26,113.12,113.21,67689.0,107.4713,107.5473,107.4143,107.4998,67689.0
2017-12-11 10:50:00,113.21,113.34,113.18,113.26,123542.0,107.4998,107.6232,107.4713,107.5473,123542.0
2017-12-11 10:55:00,113.25,113.27,113.18,113.21,43852.0,107.5378,107.5568,107.4713,107.4998,43852.0
2017-12-11 11:00:00,113.21,113.29,113.18,113.27,57965.0,107.4998,107.5757,107.4713,107.5568,57965.0
2017-12-11 11:05:00,113.27,113.33,113.23,113.24,51522.0,107.5568,107.6137,107.5188,107.5283,51522.0
2017-12-11 11:10:00,113.24,113.3,113.2,113.29,40729.0,107.5283,107.5852,107.4903,107.5757,40729.0
2017-12-11 11:15:00,113.29,113.32,113.21,113.21,25927.0,107.5757,107.6042,107.4998,107.4998,25927.0
2017-12-11 11:20:00,113.21,113.31,113.2,113.29,37866.0,107.4998,107.5947,107.4903,107.5757,37866.0
2017-12-11 11:25:00,113.31,113.34,113.21,113.21,42511.0,107.5947,107.6232,107.4998,107.4998,42511.0
2017-12-11 11:30:00,113.22,113.27,113.11,113.14,107241.0,107.5093,107.5568,107.4048,107.4333,107241.0
2017-12-11 11:35:00,113.13,113.13,113.03,113.1,37612.0,107.4238,107.4238,107.3289,107.3953,37612.0
2017-12-11 11:40:00,113.1,113.12,113.02,113.04,24922.0,107.3953,107.4143,107.3194,107.3384,24922.0
2017-12-11 11:45:00,113.04,113.17,113.04,113.15,26164.0,107.3384,107.4618,107.3384,107.4428,26164.0
2017-12-11 11:50:00,113.15,113.24,113.14,113.23,45733.0,107.4428,107.5283,107.4333,107.5188,45733.0
2017-12-11 11:55:00,113.23,113.23,113.12,113.13,28740.0,107.5188,107.5188,107.4143,107.4238,28740.0
2017-12-11 12:00:00,113.13,113.16,113.09,113.16,21851.0,107.4238,107.4523,107.3858,107.4523,21851.0
2017-12-11 12:05:00,113.15,113.27,113.14,113.22,55257.0,107.4428,107.5568,107.4333,107.5093,55257.0
2017-12-11 12:10:00,113.22,113.29,113.21,113.26,24447.0,107.5093,107.5757,107.4998,107.5473,24447.0
2017-12-11 12:15:00,113.25,113.32,113.24,113.31,48967.0,107.5378,107.6042,107.5283,107.5947,48967.0
2017-12-11 12:20:00,113.31,113.35,113.26,113.32,49170.0,107.5947,107.6327,107.5473,107.6042,49170.0
2017-12-11 12:25:00,113.32,113.34,113.27,113.28,25857.0,107.6042,107.6232,107.5568,107.5663,25857.0
2017-12-11 12:30:00,113.28,113.3,113.25,113.26,32019.0,107.5663,107.5852,107.5378,107.5473,32019.0
2017-12-11 12:35:00,113.26,113.27,113.13,113.13,48774.0,107.5473,107.5568,107.4238,107.4238,48774.0
2017-12-11 12:40:00,113.14,113.17,113.11,113.14,32916.0,107.4333,107.4618,107.4048,107.4333,32916.0
2017-12-11 12:45:00,113.14,113.24,113.13,113.2,52345.0,107.4333,107.5283,107.4238,107.4903,52345.0
2017-12-11 12:50:00,113.2,113.24,113.18,113.18,38454.0,107.4903,107.5283,107.4713,107.4713,38454.0
2017-12-11 12:55:00,113.18,113.25,113.18,113.21,50465.0,107.4713,107.5378,107.4713,107.4998,50465.0
2017-12-11 13:00:00,113.21,113.24,113.18,113.22,51928.0,107.4998,107.5283,107.4713,107.5093,51928.0
2017-12-11 13:05:00,113.22,113.22,113.14,113.16,49280.0,107.5093,107.5093,107.4333,107.4523,49280.0
2017-12-11 13:10:00,113.16,113.17,113.11,113.12,47799.0,107.4523,107.4618,107.4048,107.4143,47799.0
2017-12-11 13:15:00,113.12,113.15,113.06,113.14,39244.0,107.4143,107.4428,107.3574,107.4333,39244.0
2017-12-11 13:20:00,113.14,113.14,113.02,113.06,53265.0,107.4333,107.4333,107.3194,107.3574,53265.0
2017-12-11 13:25:00,113.07,113.1,113.04,113.06,46932.0,107.3668,107.3953,107.3384,107.3574,46932.0
2017-12-11 13:30:00,113.06,113.09,113.04,113.06,41084.0,107.3574,107.3858,107.3384,107.3574,41084.0
2017-12-11 13:35:00,113.06,113.07,112.97,112.97,43740.0,107.3574,107.3668,107.2719,107.2719,43740.0
2017-12-11 13:40:00,112.98,112.99,112.94,112.97,49572.0,107.2814,107.2909,107.2434,107.2719,49572.0
2017-12-11 13:45:00,112.98,112.99,112.94,112.94,27204.0,107.2814,107.2909,107.2434,107.2434,27204.0
2017-12-11 13:50:00,112.94,112.96,112.88,112.92,48385.0,107.2434,107.2624,107.1864,107.2244,48385.0
2017-12-11 13:55:00,112.91,112.96,112.9,112.95,43100.0,107.2149,107.2624,107.2054,107.2529,43100.0
2017-12-11 14:00:00,112.96,112.99,112.93,112.96,43508.0,107.2624,107.2909,107.2339,107.2624,43508.0
2017-12-11 14:05:00,112.95,113.06,112.91,113.06,40710.0,107.2529,107.3574,107.2149,107.3574,40710.0
2017-12-11 14:10:00,113.06,113.11,113.04,113.08,32934.0,107.3574,107.4048,107.3384,107.3763,32934.0
2017-12-11 14:15:00,113.07,113.08,112.97,112.97,32414.0,107.3668,107.3763,107.2719,107.2719,32414.0
2017-12-11 14:20:00,112.98,113.05,112.97,113.0,31942.0,107.2814,107.3479,107.2719,107.3004,31942.0
2017-12-11 14:25:00,113.0,113.01,112.92,112.92,29950.0,107.3004,107.3099,107.2244,107.2244,29950.0
2017-12-11 14:30:00,112.92,112.94,112.87,112.94,40277.0,107.2244,107.2434,107.1769,107.2434,40277.0
2017-12-11 14:35:00,112.94,112.94,112.86,112.87,42906.0,107.2434,107.2434,107.1674,107.1769,42906.0
2017-12-11 14:40:00,112.87,112.88,112.82,112.88,52520.0,107.1769,107.1864,107.1295,107.1864,52520.0
2017-12-11 14:45:00,112.87,112.88,112.75,112.77,139945.0,107.1769,107.1864,107.063,107.082,139945.0
2017-12-11 14:50:00,112.77,112.78,112.68,112.72,73542.0,107.082,107.0915,106.9965,107.0345,73542.0
2017-12-11 14:55:00,112.72,112.81,112.71,112.76,44656.0,107.0345,107.12,107.025,107.0725,44656.0
2017-12-11 15:00:00,112.76,112.77,112.65,112.66,70448.0,107.0725,107.082,106.968,106.9775,70448.0
2017-12-11 15:05:00,112.65,112.66,112.62,112.65,60904.0,106.968,106.9775,106.9395,106.968,60904.0
2017-12-11 15:10:00,112.65,112.65,112.58,112.59,59550.0,106.968,106.968,106.9016,106.9111,59550.0
2017-12-11 15:15:00,112.59,112.6,112.49,112.5,98290.0,106.9111,106.9206,106.8161,106.8256,98290.0
2017-12-11 15:20:00,112.5,112.52,112.42,112.44,76457.0,106.8256,106.8446,106.7496,106.7686,76457.0
2017-12-11 15:25:00,112.43,112.44,112.16,112.16,178091.0,106.7591,106.7686,106.5027,106.5027,178091.0
2017-12-11 15:30:00,112.16,112.25,112.15,112.23,131845.0,106.5027,106.5882,106.4932,106.5692,131845.0
2017-12-11 15:35:00,112.22,112.24,112.17,112.2,124899.0,106.5597,106.5787,106.5122,106.5407,124899.0
2017-12-11 15:40:00,112.2,112.32,112.19,112.2,130134.0,106.5407,106.6547,106.5312,106.5407,130134.0
2017-12-11 15:45:00,112.19,112.27,112.19,112.24,176662.0,106.5312,106.6072,106.5312,106.5787,176662.0
2017-12-11 15:50:00,112.24,112.28,112.16,112.22,189746.0,106.5787,106.6167,106.5027,106.5597,189746.0
2017-12-11 15:55:00,112.21,112.4,112.21,112.38,378835.0,106.5502,106.7306,106.5502,106.7116,378835.0
2017-12-12 09:30:00,112.37,112.37,112.0,112.05,112569.0,106.7022,106.7022,106.3508,106.3983,112569.0
2017-12-12 09:35:00,112.08,112.55,112.07,112.53,45633.0,106.4268,106.8731,106.4173,106.8541,45633.0
2017-12-12 09:40:00,112.51,112.95,112.51,112.93,71974.0,106.8351,107.2529,106.8351,107.2339,71974.0
2017-12-12 09:45:00,112.97,112.99,112.77,112.9,52844.0,107.2719,107.2909,107.082,107.2054,52844.0
2017-12-12 09:50:00,112.9,113.09,112.82,112.91,93398.0,107.2054,107.3858,107.1295,107.2149,93398.0
2017-12-12 09:55:00,112.91,113.29,112.91,113.28,58272.0,107.2149,107.5757,107.2149,107.5663,58272.0
2017-12-12 10:00:00,113.29,113.31,112.99,113.08,47272.0,107.5757,107.5947,107.2909,107.3763,47272.0
2017-12-12 10:05:00,113.07,113.21,113.01,113.17,58861.0,107.3668,107.4998,107.3099,107.4618,58861.0
2017-12-12 10:10:00,113.14,113.17,112.91,112.98,54594.0,107.4333,107.4618,107.2149,107.2814,54594.0
2017-12-12 10:15:00,112.98,112.98,112.76,112.79,29242.0,107.2814,107.2814,107.0725,107.101,29242.0
2017-12-12 10:20:00,112.77,112.81,112.61,112.69,33710.0,107.082,107.12,106.93,107.006,33710.0
2017-12-12 10:25:00,112.7,112.71,112.6,112.64,34655.0,107.0155,107.025,106.9206,106.9585,34655.0
2017-12-12 10:30:00,112.63,112.68,112.51,112.56,42766.0,106.949,106.9965,106.8351,106.8826,42766.0
2017-12-12 10:35:00,112.53,112.72,112.51,112.69,46308.0,106.8541,107.0345,106.8351,107.006,46308.0
2017-12-12 10:40:00,112.68,112.7,112.55,112.58,36142.0,106.9965,107.0155,106.8731,106.9016,36142.0
2017-12-12 10:45:00,112.56,112.64,112.54,112.61,31706.0,106.8826,106.9585,106.8636,106.93,31706.0
2017-12-12 10:50:00,112.59,112.74,112.59,112.73,29676.0,106.9111,107.0535,106.9111,107.044,29676.0
2017-12-12 10:55:00,112.73,112.78,112.64,112.66,37744.0,107.044,107.0915,106.9585,106.9775,37744.0
2017-12-12 11:00:00,112.65,112.76,112.63,112.71,29665.0,106.968,107.0725,106.949,107.025,29665.0
2017-12-12 11:05:00,112.72,112.83,112.71,112.76,32899.0,107.0345,107.139,107.025,107.0725,32899.0
2017-12-12 11:10:00,112.75,112.92,112.75,112.88,33384.0,107.063,107.2244,107.063,107.1864,33384.0
2017-12-12 11:15:00,112.88,112.93,112.84,112.92,36740.0,107.1864,107.2339,107.1484,107.2244,36740.0
2017-12-12 11:20:00,112.92,113.09,112.9,113.05,41020.0,107.2244,107.3858,107.2054,107.3479,41020.0
2017-12-12 11:25:00,113.06,113.2,113.06,113.19,50600.0,107.3574,107.4903,107.3574,107.4808,50600.0
2017-12-12 11:30:00,113.2,113.35,113.19,113.34,91927.0,107.4903,107.6327,107.4808,107.6232,91927.0
2017-12-12 11:35:00,113.34,113.42,113.33,113.4,103301.0,107.6232,107.6992,107.6137,107.6802,103301.0
2017-12-12 11:40:00,113.41,113.46,113.36,113.42,80465.0,107.6897,107.7372,107.6422,107.6992,80465.0
2017-12-12 11:45:00,113.43,113.51,113.42,113.51,61440.0,107.7087,107.7847,107.6992,107.7847,61440.0
2017-12-12 11:50:00,113.51,113.54,113.35,113.42,57214.0,107.7847,107.8131,107.6327,107.6992,57214.0
2017-12-12 11:55:00,113.43,113.54,113.42,113.5,30275.0,107.7087,107.8131,107.6992,107.7752,30275.0
2017-12-12 12:00:00,113.49,113.56,113.47,113.54,41266.0,107.7657,107.8321,107.7467,107.8131,41266.0
2017-12-12 12:05:00,113.55,113.55,113.42,113.46,41624.0,107.8226,107.8226,107.6992,107.7372,41624.0
2017-12-12 12:10:00,113.47,113.58,113.47,113.58,60784.0,107.7467,107.8511,107.7467,107.8511,60784.0
2017-12-12 12:15:00,113.58,113.6,113.53,113.55,61865.0,107.8511,107.8701,107.8036,107.8226,61865.0
2017-12-12 12:20:00,113.55,113.6,113.52,113.58,45718.0,107.8226,107.8701,107.7941,107.8511,45718.0
2017-12-12 12:25:00,113.58,113.6,113.38,113.48,44225.0,107.8511,107.8701,107.6612,107.7562,44225.0
2017-12-12 12:30:00,113.48,113.58,113.45,113.53,139822.0,107.7562,107.8511,107.7277,107.8036,139822.0
2017-12-12 12:35:00,113.53,113.59,113.53,113.57,23359.0,107.8036,107.8606,107.8036,107.8416,23359.0
2017-12-12 12:40:00,113.58,113.71,113.57,113.69,58878.0,107.8511,107.9746,107.8416,107.9556,58878.0
2017-12-12 12:45:00,113.71,113.73,113.53,113.54,55665.0,107.9746,107.9936,107.8036,107.8131,55665.0
2017-12-12 12:50:00,113.54,113.61,113.44,113.44,43782.0,107.8131,107.8796,107.7182,107.7182,43782.0
2017-12-12 12:55:00,113.46,113.49,113.42,113.43,48379.0,107.7372,107.7657,107.6992,107.7087,48379.0
2017-12-12 13:00:00,113.45,113.45,113.29,113.34,49229.0,107.7277,107.7277,107.5757,107.6232,49229.0
2017-12-12 13:05:00,113.34,113.41,113.32,113.37,75545.0,107.6232,107.6897,107.6042,107.6517,75545.0
2017-12-12 13:10:00,113.37,113.48,113.35,113.45,40683.0,107.6517,107.7562,107.6327,107.7277,40683.0
2017-12-12 13:15:00,113.46,113.48,113.42,113.43,64180.0,107.7372,107.7562,107.6992,107.7087,64180.0
2017-12-12 13:20:00,113.45,113.5,113.39,113.48,53097.0,107.7277,107.7752,107.6707,107.7562,53097.0
2017-12-12 13:25:00,113.48,113.5,113.43,113.47,23397.0,107.7562,107.7752,107.7087,107.7467,23397.0
2017-12-12 13:30:00,113.48,113.5,113.41,113.42,33495.0,107.7562,107.7752,107.6897,107.6992,33495.0
2017-12-12 13:35:00,113.45,113.49,113.42,113.47,27390.0,107.7277,107.7657,107.6992,107.7467,27390.0
2017-12-12 13:40:00,113.47,113.47,113.42,113.45,25920.0,107.7467,107.7467,107.6992,107.7277,25920.0
2017-12-12 13:45:00,113.45,113.45,113.37,113.38,37897.0,107.7277,107.7277,107.6517,107.6612,37897.0
2017-12-12 13:50:00,113.39,113.4,113.32,113.36,39253.0,107.6707,107.6802,107.6042,107.6422,39253.0
2017-12-12 13:55:00,113.35,113.38,113.27,113.35,38619.0,107.6327,107.6612,107.5568,107.6327,38619.0
2017-12-12 14:00:00,113.35,113.37,113.28,113.36,30029.0,107.6327,107.6517,107.5663,107.6422,30029.0
2017-12-12 14:05:00,113.35,113.41,113.34,113.39,35147.0,107.6327,107.6897,107.6232,107.6707,35147.0
2017-12-12 14:10:00,113.38,113.46,113.34,113.45,28555.0,107.6612,107.7372,107.6232,107.7277,28555.0
2017-12-12 14:15:00,113.46,113.53,113.46,113.53,46266.0,107.7372,107.8036,107.7372,107.8036,46266.0
2017-12-12 14:20:00,113.52,113.64,113.52,113.61,117946.0,107.7941,107.9081,107.7941,107.8796,117946.0
2017-12-12 14:25:00,113.62,113.65,113.61,113.64,28236.0,107.8891,107.9176,107.8796,107.9081,28236.0
2017-12-12 14:30:00,113.65,113.69,113.56,113.56,59139.0,107.9176,107.9556,107.8321,107.8321,59139.0
2017-12-12 14:35:00,113.58,113.62,113.55,113.58,44868.0,107.8511,107.8891,107.8226,107.8511,44868.0
2017-12-12 14:40:00,113.58,113.65,113.57,113.6,39564.0,107.8511,107.9176,107.8416,107.8701,39564.0
2017-12-12 14:45:00,113.61,113.63,113.58,113.6,51430.0,107.8796,107.8986,107.8511,107.8701,51430.0
2017-12-12 14:50:00,113.6,113.7,113.6,113.68,43372.0,107.8701,107.9651,107.8701,107.9461,43372.0
2017-12-12 14:55:00,113.69,113.71,113.56,113.58,56667.0,107.9556,107.9746,107.8321,107.8511,56667.0
2017-12-12 15:00:00,113.58,113.6,113.51,113.53,49748.0,107.8511,107.8701,107.7847,107.8036,49748.0
2017-12-12 15:05:00,113.52,113.58,113.45,113.46,50820.0,107.7941,107.8511,107.7277,107.7372,50820.0
2017-12-12 15:10:00,113.46,113.54,113.43,113.54,40951.0,107.7372,107.8131,107.7087,107.8131,40951.0
2017-12-12 15:15:00,113.54,113.55,113.44,113.45,52146.0,107.8131,107.8226,107.7182,107.7277,52146.0
2017-12-12 15:20:00,113.45,113.49,113.43,113.45,53436.0,107.7277,107.7657,107.7087,107.7277,53436.0
2017-12-12 15:25:00,113.46,113.53,113.46,113.5,59038.0,107.7372,107.8036,107.7372,107.7752,59038.0
2017-12-12 15:30:00,113.5,113.51,113.44,113.49,67829.0,107.7752,107.7847,107.7182,107.7657,67829.0
2017-12-12 15:35:00,113.5,113.52,113.43,113.48,88208.0,107.7752,107.7941,107.7087,107.7562,88208.0
2017-12-12 15:40:00,113.47,113.5,113.45,113.49,98226.0,107.7467,107.7752,107.7277,107.7657,98226.0
2017-12-12 15:45:00,113.49,113.54,113.44,113.44,136303.0,107.7657,107.8131,107.7182,107.7182,136303.0
2017-12-12 15:50:00,113.44,113.48,113.37,113.45,199842.0,107.7182,107.7562,107.6517,107.7277,199842.0
2017-12-12 15:55:00,113.45,113.61,113.42,113.53,536062.0,107.7277,107.8796,107.6992,107.8036,536062.0
2017-12-13 09:30:00,113.75,114.11,113.7,113.94,217261.0,108.0125,108.3544,107.9651,108.193,217261.0
2017-12-13 09:35:00,113.96,114.31,113.93,114.21,122277.0,108.212,108.5443,108.1835,108.4493,122277.0
2017-12-13 09:40:00,114.21,114.37,114.06,114.06,78131.0,108.4493,108.6013,108.3069,108.3069,78131.0
2017-12-13 09:45:00,114.08,114.29,113.89,114.2,89573.0,108.3259,108.5253,108.1455,108.4398,89573.0
2017-12-13 09:50:00,114.2,114.3,114.14,114.3,65776.0,108.4398,108.5348,108.3829,108.5348,65776.0
2017-12-13 09:55:00,114.32,114.34,114.0,114.0,90065.0,108.5538,108.5728,108.2499,108.2499,90065.0
2017-12-13 10:00:00,113.95,114.19,113.88,114.18,67815.0,108.2025,108.4304,108.136,108.4209,67815.0
2017-12-13 10:05:00,114.18,114.26,114.06,114.11,67741.0,108.4209,108.4968,108.3069,108.3544,67741.0
2017-12-13 10:10:00,114.12,114.25,114.05,114.2,71330.0,108.3639,108.4873,108.2974,108.4398,71330.0
2017-12-13 10:15:00,114.21,114.33,114.2,114.28,81366.0,108.4493,108.5633,108.4398,108.5158,81366.0
2017-12-13 10:20:00,114.28,114.35,114.19,114.19,62089.0,108.5158,108.5823,108.4304,108.4304,62089.0
2017-12-13 10:25:00,114.15,114.29,114.08,114.2,85649.0,108.3924,108.5253,108.3259,108.4398,85649.0
2017-12-13 10:30:00,114.19,114.24,114.09,114.12,87825.0,108.4304,108.4778,108.3354,108.3639,87825.0
2017-12-13 10:35:00,114.13,114.33,114.12,114.22,109438.0,108.3734,108.5633,108.3639,108.4588,109438.0
2017-12-13 10:40:00,114.22,114.28,114.17,114.2,67127.0,108.4588,108.5158,108.4114,108.4398,67127.0
2017-12-13 10:45:00,114.21,114.24,114.09,114.14,52331.0,108.4493,108.4778,108.3354,108.3829,52331.0
2017-12-13 10:50:00,114.16,114.24,114.1,114.11,71420.0,108.4019,108.4778,108.3449,108.3544,71420.0
2017-12-13 10:55:00,114.11,114.11,113.9,114.1,48649.0,108.3544,108.3544,108.155,108.3449,48649.0
2017-12-13 11:00:00,114.1,114.19,113.99,114.14,44090.0,108.3449,108.4304,108.2404,108.3829,44090.0
2017-12-13 11:05:00,114.14,114.23,114.14,114.19,68386.0,108.3829,108.4683,108.3829,108.4304,68386.0
2017-12-13 11:10:00,114.2,114.23,114.09,114.09,45447.0,108.4398,108.4683,108.3354,108.3354,45447.0
2017-12-13 11:15:00,114.07,114.16,114.07,114.14,26555.0,108.3164,108.4019,108.3164,108.3829,26555.0
2017-12-13 11:20:00,114.14,114.17,114.04,114.12,39823.0,108.3829,108.4114,108.2879,108.3639,39823.0
2017-12-13 11:25:00,114.12,114.17,114.07,114.07,41774.0,108.3639,108.4114,108.3164,108.3164,41774.0
2017-12-13 11:30:00,114.05,114.19,114.05,114.12,75059.0,108.2974,108.4304,108.2974,108.3639,75059.0
2017-12-13 11:35:00,114.12,114.16,114.01,114.04,40640.0,108.3639,108.4019,108.2594,108.2879,40640.0
2017-12-13 11:40:00,114.05,114.08,113.88,113.9,38193.0,108.2974,108.3259,108.136,108.155,38193.0
2017-12-13 11:45:00,113.89,113.93,113.84,113.88,40328.0,108.1455,108.1835,108.098,108.136,40328.0
2017-12-13 11:50:00,113.88,113.91,113.76,113.82,37031.0,108.136,108.1645,108.022,108.079,37031.0
2017-12-13 11:55:00,113.82,113.82,113.71,113.73,38365.0,108.079,108.079,107.9746,107.9936,38365.0
2017-12-13 12:00:00,113.72,113.72,113.43,113.45,62051.0,107.9841,107.9841,107.7087,107.7277,62051.0
2017-12-13 12:05:00,113.46,113.54,113.42,113.5,127018.0,107.7372,107.8131,107.6992,107.7752,127018.0
2017-12-13 12:10:00,113.49,113.55,113.39,113.4,44487.0,107.7657,107.8226,107.6707,107.6802,44487.0
2017-12-13 12:15:00,113.4,113.59,113.4,113.49,52736.0,107.6802,107.8606,107.6802,107.7657,52736.0
2017-12-13 12:20:00,113.48,113.67,113.48,113.67,45005.0,107.7562,107.9366,107.7562,107.9366,45005.0
2017-12-13 12:25:00,113.67,113.74,113.59,113.64,35893.0,107.9366,108.0031,107.8606,107.9081,35893.0
2017-12-13 12:30:00,113.65,113.67,113.57,113.59,25621.0,107.9176,107.9366,107.8416,107.8606,25621.0
2017-12-13 12:35:00,113.58,113.65,113.5,113.5,25580.0,107.8511,107.9176,107.7752,107.7752,25580.0
2017-12-13 12:40:00,113.5,113.57,113.39,113.39,61953.0,107.7752,107.8416,107.6707,107.6707,61953.0
2017-12-13 12:45:00,113.4,113.63,113.39,113.55,51689.0,107.6802,107.8986,107.6707,107.8226,51689.0
2017-12-13 12:50:00,113.55,113.59,113.48,113.5,21680.0,107.8226,107.8606,107.7562,107.7752,21680.0
2017-12-13 12:55:00,113.49,113.57,113.47,113.55,19196.0,107.7657,107.8416,107.7467,107.8226,19196.0
2017-12-13 13:00:00,113.53,113.62,113.51,113.53,35106.0,107.8036,107.8891,107.7847,107.8036,35106.0
2017-12-13 13:05:00,113.53,113.55,113.48,113.55,24402.0,107.8036,107.8226,107.7562,107.8226,24402.0
2017-12-13 13:10:00,113.54,113.54,113.45,113.5,16637.0,107.8131,107.8131,107.7277,107.7752,16637.0
2017-12-13 13:15:00,113.5,113.5,113.3,113.34,38782.0,107.7752,107.7752,107.5852,107.6232,38782.0
2017-12-13 13:20:00,113.35,113.44,113.32,113.35,33641.0,107.6327,107.7182,107.6042,107.6327,33641.0
2017-12-13 13:25:00,113.34,113.43,113.34,113.4,28722.0,107.6232,107.7087,107.6232,107.6802,28722.0
2017-12-13 13:30:00,113.39,113.53,113.39,113.44,91654.0,107.6707,107.8036,107.6707,107.7182,91654.0
2017-12-13 13:35:00,113.43,113.47,113.36,113.41,35377.0,107.7087,107.7467,107.6422,107.6897,35377.0
2017-12-13 13:40:00,113.42,113.44,113.32,113.38,32627.0,107.6992,107.7182,107.6042,107.6612,32627.0
2017-12-13 13:45:00,113.41,113.48,113.34,113.38,30659.0,107.6897,107.7562,107.6232,107.6612,30659.0
2017-12-13 13:50:00,113.37,113.45,113.37,113.4,33217.0,107.6517,107.7277,107.6517,107.6802,33217.0
2017-12-13 13:55:00,113.4,113.43,113.31,113.39,44159.0,107.6802,107.7087,107.5947,107.6707,44159.0
2017-12-13 14:00:00,113.41,113.78,113.35,113.63,79215.0,107.6897,108.041,107.6327,107.8986,79215.0
2017-12-13 14:05:00,113.6,113.71,113.47,113.71,57345.0,107.8701,107.9746,107.7467,107.9746,57345.0
2017-12-13 14:10:00,113.7,113.75,113.53,113.57,71516.0,107.9651,108.0125,107.8036,107.8416,71516.0
2017-12-13 14:15:00,113.57,113.59,113.44,113.57,44959.0,107.8416,107.8606,107.7182,107.8416,44959.0
2017-12-13 14:20:00,113.55,113.56,113.41,113.51,69690.0,107.8226,107.8321,107.6897,107.7847,69690.0
2017-12-13 14:25:00,113.5,113.59,113.45,113.59,65096.0,107.7752,107.8606,107.7277,107.8606,65096.0
2017-12-13 14:30:00,113.57,113.62,113.5,113.56,74151.0,107.8416,107.8891,107.7752,107.8321,74151.0
2017-12-13 14:35:00,113.55,113.55,113.36,113.38,64979.0,107.8226,107.8226,107.6422,107.6612,64979.0
2017-12-13 14:40:00,113.37,113.46,113.37,113.4,59657.0,107.6517,107.7372,107.6517,107.6802,59657.0
2017-12-13 14:45:00,113.4,113.45,113.37,113.4,65404.0,107.6802,107.7277,107.6517,107.6802,65404.0
2017-12-13 14:50:00,113.4,113.42,113.3,113.33,57920.0,107.6802,107.6992,107.5852,107.6137,57920.0
2017-12-13 14:55:00,113.35,113.45,113.31,113.39,63240.0,107.6327,107.7277,107.5947,107.6707,63240.0
2017-12-13 15:00:00,113.39,113.47,113.32,113.44,78180.0,107.6707,107.7467,107.6042,107.7182,78180.0
2017-12-13 15:05:00,113.44,113.45,113.36,113.39,64998.0,107.7182,107.7277,107.6422,107.6707,64998.0
2017-12-13 15:10:00,113.38,113.4,113.34,113.36,52071.0,107.6612,107.6802,107.6232,107.6422,52071.0
2017-12-13 15:15:00,113.36,113.42,113.34,113.42,50970.0,107.6422,107.6992,107.6232,107.6992,50970.0
2017-12-13 15:20:00,113.43,113.5,113.38,113.44,85394.0,107.7087,107.7752,107.6612,107.7182,85394.0
2017-12-13 15:25:00,113.44,113.44,113.28,113.33,49061.0,107.7182,107.7182,107.5663,107.6137,49061.0
2017-12-13 15:30:00,113.32,113.44,113.3,113.44,65905.0,107.6042,107.7182,107.5852,107.7182,65905.0
2017-12-13 15:35:00,113.43,113.48,113.4,113.41,70105.0,107.7087,107.7562,107.6802,107.6897,70105.0
2017-12-13 15:40:00,113.41,113.44,113.36,113.37,113902.0,107.6897,107.7182,107.6422,107.6517,113902.0
2017-12-13 15:45:00,113.37,113.39,113.31,113.33,134061.0,107.6517,107.6707,107.5947,107.6137,134061.0
2017-12-13 15:50:00,113.33,113.34,113.19,113.24,177719.0,107.6137,107.6232,107.4808,107.5283,177719.0
2017-12-13 15:55:00,113.24,113.39,113.24,113.33,349081.0,107.5283,107.6707,107.5283,107.6137,349081.0
2017-12-14 09:30:00,113.55,113.99,113.37,113.87,174236.0,107.8226,108.2404,107.6517,108.1265,174236.0
2017-12-14 09:35:00,113.9,114.01,113.76,114.0,103772.0,108.155,108.2594,108.022,108.2499,103772.0
2017-12-14 09:40:00,113.99,114.07,113.78,113.78,72279.0,108.2404,108.3164,108.041,108.041,72279.0
2017-12-14 09:45:00,113.78,114.04,113.78,113.97,91322.0,108.041,108.2879,108.041,108.2215,91322.0
2017-12-14 09:50:00,113.97,114.01,113.88,113.9,73651.0,108.2215,108.2594,108.136,108.155,73651.0
2017-12-14 09:55:00,113.91,114.03,113.79,114.01,99918.0,108.1645,108.2784,108.0505,108.2594,99918.0
2017-12-14 10:00:00,113.98,114.06,113.88,113.92,58026.0,108.2309,108.3069,108.136,108.174,58026.0
2017-12-14 10:05:00,113.92,114.04,113.88,114.0,95828.0,108.174,108.2879,108.136,108.2499,95828.0
2017-12-14 10:10:00,114.0,114.03,113.77,113.89,83219.0,108.2499,108.2784,108.0315,108.1455,83219.0
2017-12-14 10:15:00,113.89,113.98,113.8,113.9,48053.0,108.1455,108.2309,108.06,108.155,48053.0
2017-12-14 10:20:00,113.9,113.96,113.75,113.9,74160.0,108.155,108.212,108.0125,108.155,74160.0
2017-12-14 10:25:00,113.9,114.04,113.87,113.9,47476.0,108.155,108.2879,108.1265,108.155,47476.0
2017-12-14 10:30:00,113.9,113.96,113.87,113.93,28631.0,108.155,108.212,108.1265,108.1835,28631.0
2017-12-14 10:35:00,113.92,114.0,113.89,113.98,68413.0,108.174,108.2499,108.1455,108.2309,68413.0
2017-12-14 10:40:00,113.96,114.07,113.93,114.06,59927.0,108.212,108.3164,108.1835,108.3069,59927.0
2017-12-14 10:45:00,114.05,114.09,113.98,113.98,83907.0,108.2974,108.3354,108.2309,108.2309,83907.0
2017-12-14 10:50:00,113.99,114.01,113.86,113.93,68093.0,108.2404,108.2594,108.117,108.1835,68093.0
2017-12-14 10:55:00,113.95,114.02,113.84,113.85,61720.0,108.2025,108.2689,108.098,108.1075,61720.0
2017-12-14 11:00:00,113.84,113.99,113.84,113.97,51682.0,108.098,108.2404,108.098,108.2215,51682.0
2017-12-14 11:05:00,113.97,114.0,113.83,113.84,54058.0,108.2215,108.2499,108.0885,108.098,54058.0
2017-12-14 11:10:00,113.83,113.86,113.7,113.7,59980.0,108.0885,108.117,107.9651,107.9651,59980.0
2017-12-14 11:15:00,113.71,113.85,113.58,113.75,57244.0,107.9746,108.1075,107.8511,108.0125,57244.0
2017-12-14 11:20:00,113.73,113.77,113.66,113.73,23998.0,107.9936,108.0315,107.9271,107.9936,23998.0
2017-12-14 11:25:00,113.72,113.86,113.68,113.84,40163.0,107.9841,108.117,107.9461,108.098,40163.0
2017-12-14 11:30:00,113.85,113.94,113.81,113.85,34311.0,108.1075,108.193,108.0695,108.1075,34311.0
2017-12-14 11:35:00,113.83,113.95,113.83,113.94,28445.0,108.0885,108.2025,108.0885,108.193,28445.0
2017-12-14 11:40:00,113.93,113.96,113.8,113.8,48578.0,108.1835,108.212,108.06,108.06,48578.0
2017-12-14 11:45:00,113.8,113.88,113.77,113.83,35988.0,108.06,108.136,108.0315,108.0885,35988.0
2017-12-14 11:50:00,113.83,113.92,113.8,113.81,19768.0,108.0885,108.174,108.06,108.0695,19768.0
2017-12-14 11:55:00,113.81,113.85,113.71,113.74,26860.0,108.0695,108.1075,107.9746,108.0031,26860.0
2017-12-14 12:00:00,113.76,113.82,113.69,113.79,32920.0,108.022,108.079,107.9556,108.0505,32920.0
2017-12-14 12:05:00,113.78,113.79,113.72,113.75,26170.0,108.041,108.0505,107.9841,108.0125,26170.0
2017-12-14 12:10:00,113.74,113.74,113.64,113.65,27273.0,108.0031,108.0031,107.9081,107.9176,27273.0
2017-12-14 12:15:00,113.64,113.69,113.6,113.68,32046.0,107.9081,107.9556,107.8701,107.9461,32046.0
2017-12-14 12:20:00,113.67,113.7,113.63,113.67,26301.0,107.9366,107.9651,107.8986,107.9366,26301.0
2017-12-14 12:25:00,113.67,113.72,113.63,113.64,33893.0,107.9366,107.9841,107.8986,107.9081,33893.0
2017-12-14 12:30:00,113.62,113.75,113.62,113.73,55367.0,107.8891,108.0125,107.8891,107.9936,55367.0
2017-12-14 12:35:00,113.75,113.75,113.65,113.7,27764.0,108.0125,108.0125,107.9176,107.9651,27764.0
2017-12-14 12:40:00,113.71,113.73,113.66,113.67,20323.0,107.9746,107.9936,107.9271,107.9366,20323.0
2017-12-14 12:45:00,113.67,113.7,113.6,113.63,32821.0,107.9366,107.9651,107.8701,107.8986,32821.0
2017-12-14 12:50:00,113.63,113.68,113.59,113.62,29180.0,107.8986,107.9461,107.8606,107.8891,29180.0
2017-12-14 12:55:00,113.61,113.62,113.45,113.45,41379.0,107.8796,107.8891,107.7277,107.7277,41379.0
2017-12-14 13:00:00,113.45,113.52,113.43,113.43,33647.0,107.7277,107.7941,107.7087,107.7087,33647.0
2017-12-14 13:05:00,113.45,113.49,113.43,113.46,33706.0,107.7277,107.7657,107.7087,107.7372,33706.0
2017-12-14 13:10:00,113.46,113.47,113.39,113.4,46492.0,107.7372,107.7467,107.6707,107.6802,46492.0
2017-12-14 13:15:00,113.38,113.39,113.22,113.34,37754.0,107.6612,107.6707,107.5093,107.6232,37754.0
2017-12-14 13:20:00,113.32,113.46,113.32,113.44,29428.0,107.6042,107.7372,107.6042,107.7182,29428.0
2017-12-14 13:25:00,113.44,113.61,113.43,113.52,25564.0,107.7182,107.8796,107.7087,107.7941,25564.0
2017-12-14 13:30:00,113.51,113.54,113.39,113.46,36151.0,107.7847,107.8131,107.6707,107.7372,36151.0
2017-12-14 13:35:00,113.47,113.52,113.45,113.51,21671.0,107.7467,107.7941,107.7277,107.7847,21671.0
2017-12-14 13:40:00,113.51,113.53,113.41,113.5,33515.0,107.7847,107.8036,107.6897,107.7752,33515.0
2017-12-14 13:45:00,113.49,113.56,113.49,113.56,18943.0,107.7657,107.8321,107.7657,107.8321,18943.0
2017-12-14 13:50:00,113.53,113.56,113.49,113.5,17899.0,107.8036,107.8321,107.7657,107.7752,17899.0
2017-12-14 13:55:00,113.52,113.6,113.45,113.47,39296.0,107.7941,107.8701,107.7277,107.7467,39296.0
2017-12-14 14:00:00,113.49,113.71,113.47,113.66,32271.0,107.7657,107.9746,107.7467,107.9271,32271.0
2017-12-14 14:05:00,113.66,113.72,113.65,113.7,24358.0,107.9271,107.9841,107.9176,107.9651,24358.0
2017-12-14 14:10:00,113.7,113.78,113.69,113.71,33684.0,107.9651,108.041,107.9556,107.9746,33684.0
2017-12-14 14:15:00,113.71,113.76,113.68,113.73,28587.0,107.9746,108.022,107.9461,107.9936,28587.0
2017-12-14 14:20:00,113.73,113.76,113.59,113.59,43084.0,107.9936,108.022,107.8606,107.8606,43084.0
2017-12-14 14:25:00,113.59,113.68,113.59,113.63,31942.0,107.8606,107.9461,107.8606,107.8986,31942.0
2017-12-14 14:30:00,113.6,113.68,113.59,113.6,32209.0,107.8701,107.9461,107.8606,107.8701,32209.0
2017-12-14 14:35:00,113.62,113.67,113.6,113.65,30156.0,107.8891,107.9366,107.8701,107.9176,30156.0
2017-12-14 14:40:00,113.65,113.75,113.63,113.74,27309.0,107.9176,108.0125,107.8986,108.0031,27309.0
2017-12-14 14:45:00,113.73,113.79,113.62,113.66,46425.0,107.9936,108.0505,107.8891,107.9271,46425.0
2017-12-14 14:50:00,113.67,113.69,113.59,113.6,34277.0,107.9366,107.9556,107.8606,107.8701,34277.0
2017-12-14 14:55:00,113.58,113.64,113.55,113.6,58918.0,107.8511,107.9081,107.8226,107.8701,58918.0
2017-12-14 15:00:00,113.59,113.63,113.49,113.51,58766.0,107.8606,107.8986,107.7657,107.7847,58766.0
2017-12-14 15:05:00,113.51,113.55,113.48,113.51,46964.0,107.7847,107.8226,107.7562,107.7847,46964.0
2017-12-14 15:10:00,113.49,113.58,113.49,113.56,34048.0,107.7657,107.8511,107.7657,107.8321,34048.0
2017-12-14 15:15:00,113.54,113.57,113.31,113.42,66476.0,107.8131,107.8416,107.5947,107.6992,66476.0
2017-12-14 15:20:00,113.41,113.52,113.41,113.45,43564.0,107.6897,107.7941,107.6897,107.7277,43564.0
2017-12-14 15:25:00,113.45,113.51,113.42,113.44,46114.0,107.7277,107.7847,107.6992,107.7182,46114.0
2017-12-14 15:30:00,113.44,113.53,113.42,113.51,65498.0,107.7182,107.8036,107.6992,107.7847,65498.0
2017-12-14 15:35:00,113.49,113.6,113.49,113.54,59922.0,107.7657,107.8701,107.7657,107.8131,59922.0
2017-12-14 15:40:00,113.54,113.6,113.46,113.5,84201.0,107.8131,107.8701,107.7372,107.7752,84201.0
2017-12-14 15:45:00,113.49,113.56,113.48,113.55,86408.0,107.7657,107.8321,107.7562,107.8226,86408.0
2017-12-14 15:50:00,113.55,113.56,113.33,113.41,170265.0,107.8226,107.8321,107.6137,107.6897,170265.0
2017-12-14 15:55:00,113.41,113.51,113.25,113.33,434463.0,107.6897,107.7847,107.5378,107.6137,434463.0
2017-12-15 09:30:00,113.97,114.2,113.83,113.84,2361569.0,108.2215,108.4398,108.0885,108.098,2361569.0
2017-12-15 09:35:00,113.84,113.89,113.14,113.27,138852.0,108.098,108.1455,107.4333,107.5568,138852.0
2017-12-15 09:40:00,113.27,113.38,113.18,113.37,87006.0,107.5568,107.6612,107.4713,107.6517,87006.0
2017-12-15 09:45:00,113.37,113.42,113.18,113.31,94934.0,107.6517,107.6992,107.4713,107.5947,94934.0
2017-12-15 09:50:00,113.3,113.34,112.8,112.83,96514.0,107.5852,107.6232,107.1105,107.139,96514.0
2017-12-15 09:55:00,112.82,112.87,112.52,112.53,99777.0,107.1295,107.1769,106.8446,106.8541,99777.0
2017-12-15 10:00:00,112.54,112.66,112.39,112.64,124125.0,106.8636,106.9775,106.7211,106.9585,124125.0
2017-12-15 10:05:00,112.64,112.7,112.54,112.61,70356.0,106.9585,107.0155,106.8636,106.93,70356.0
2017-12-15 10:10:00,112.61,112.84,112.59,112.69,67705.0,106.93,107.1484,106.9111,107.006,67705.0
2017-12-15 10:15:00,112.69,113.08,112.68,113.02,84781.0,107.006,107.3763,106.9965,107.3194,84781.0
2017-12-15 10:20:00,112.99,113.25,112.95,113.23,86530.0,107.2909,107.5378,107.2529,107.5188,86530.0
2017-12-15 10:25:00,113.22,113.33,113.09,113.17,79943.0,107.5093,107.6137,107.3858,107.4618,79943.0
2017-12-15 10:30:00,113.17,113.17,112.93,112.96,72179.0,107.4618,107.4618,107.2339,107.2624,72179.0
2017-12-15 10:35:00,112.96,113.08,112.94,113.02,68547.0,107.2624,107.3763,107.2434,107.3194,68547.0
2017-12-15 10:40:00,113.02,113.15,113.02,113.06,74731.0,107.3194,107.4428,107.3194,107.3574,74731.0
2017-12-15 10:45:00,113.06,113.18,113.05,113.11,50321.0,107.3574,107.4713,107.3479,107.4048,50321.0
2017-12-15 10:50:00,113.11,113.22,113.08,113.22,54931.0,107.4048,107.5093,107.3763,107.5093,54931.0
2017-12-15 10:55:00,113.23,113.25,113.14,113.24,57617.0,107.5188,107.5378,107.4333,107.5283,57617.0
2017-12-15 11:00:00,113.24,113.27,113.15,113.22,72626.0,107.5283,107.5568,107.4428,107.5093,72626.0
2017-12-15 11:05:00,113.21,113.27,113.16,113.2,84372.0,107.4998,107.5568,107.4523,107.4903,84372.0
2017-12-15 11:10:00,113.2,113.32,113.18,113.32,63079.0,107.4903,107.6042,107.4713,107.6042,63079.0
2017-12-15 11:15:00,113.31,113.43,113.31,113.43,70420.0,107.5947,107.7087,107.5947,107.7087,70420.0
2017-12-15 11:20:00,113.44,113.58,113.43,113.54,88328.0,107.7182,107.8511,107.7087,107.8131,88328.0
2017-12-15 11:25:00,113.54,113.58,113.44,113.48,50959.0,107.8131,107.8511,107.7182,107.7562,50959.0
2017-12-15 11:30:00,113.5,113.5,113.38,113.5,61618.0,107.7752,107.7752,107.6612,107.7752,61618.0
2017-12-15 11:35:00,113.49,113.53,113.4,113.52,49757.0,107.7657,107.8036,107.6802,107.7941,49757.0
2017-12-15 11:40:00,113.53,113.55,113.41,113.48,52113.0,107.8036,107.8226,107.6897,107.7562,52113.0
2017-12-15 11:45:00,113.47,113.54,113.42,113.53,90810.0,107.7467,107.8131,107.6992,107.8036,90810.0
2017-12-15 11:50:00,113.52,113.54,113.44,113.51,38906.0,107.7941,107.8131,107.7182,107.7847,38906.0
2017-12-15 11:55:00,113.52,113.53,113.4,113.47,49381.0,107.7941,107.8036,107.6802,107.7467,49381.0
2017-12-15 12:00:00,113.46,113.54,113.45,113.45,48625.0,107.7372,107.8131,107.7277,107.7277,48625.0
2017-12-15 12:05:00,113.45,113.49,113.37,113.39,44638.0,107.7277,107.7657,107.6517,107.6707,44638.0
2017-12-15 12:10:00,113.39,113.46,113.38,113.46,49401.0,107.6707,107.7372,107.6612,107.7372,49401.0
2017-12-15 12:15:00,113.46,113.64,113.45,113.63,62416.0,107.7372,107.9081,107.7277,107.8986,62416.0
2017-12-15 12:20:00,113.63,113.65,113.55,113.64,40241.0,107.8986,107.9176,107.8226,107.9081,40241.0
2017-12-15 12:25:00,113.64,113.64,113.52,113.52,34824.0,107.9081,107.9081,107.7941,107.7941,34824.0
2017-12-15 12:30:00,113.54,113.59,113.49,113.52,43156.0,107.8131,107.8606,107.7657,107.7941,43156.0
2017-12-15 12:35:00,113.52,113.53,113.43,113.45,32011.0,107.7941,107.8036,107.7087,107.7277,32011.0
2017-12-15 12:40:00,113.45,113.45,113.34,113.37,27025.0,107.7277,107.7277,107.6232,107.6517,27025.0
2017-12-15 12:45:00,113.37,113.43,113.32,113.38,34758.0,107.6517,107.7087,107.6042,107.6612,34758.0
2017-12-15 12:50:00,113.39,113.43,113.26,113.28,55261.0,107.6707,107.7087,107.5473,107.5663,55261.0
2017-12-15 12:55:00,113.28,113.3,113.23,113.23,46684.0,107.5663,107.5852,107.5188,107.5188,46684.0
2017-12-15 13:00:00,113.23,113.24,113.18,113.22,31217.0,107.5188,107.5283,107.4713,107.5093,31217.0
2017-12-15 13:05:00,113.21,113.22,113.1,113.14,54579.0,107.4998,107.5093,107.3953,107.4333,54579.0
2017-12-15 13:10:00,113.14,113.26,113.13,113.24,48322.0,107.4333,107.5473,107.4238,107.5283,48322.0
2017-12-15 13:15:00,113.25,113.41,113.24,113.37,32320.0,107.5378,107.6897,107.5283,107.6517,32320.0
2017-12-15 13:20:00,113.38,113.44,113.34,113.4,32449.0,107.6612,107.7182,107.6232,107.6802,32449.0
2017-12-15 13:25:00,113.42,113.42,113.34,113.37,18911.0,107.6992,107.6992,107.6232,107.6517,18911.0
2017-12-15 13:30:00,113.37,113.38,113.33,113.35,24847.0,107.6517,107.6612,107.6137,107.6327,24847.0
2017-12-15 13:35:00,113.35,113.41,113.29,113.3,50594.0,107.6327,107.6897,107.5757,107.5852,50594.0
2017-12-15 13:40:00,113.3,113.32,113.18,113.19,57310.0,107.5852,107.6042,107.4713,107.4808,57310.0
2017-12-15 13:45:00,113.2,113.26,113.19,113.23,25195.0,107.4903,107.5473,107.4808,107.5188,25195.0
2017-12-15 13:50:00,113.23,113.27,113.16,113.22,47865.0,107.5188,107.5568,107.4523,107.5093,47865.0
2017-12-15 13:55:00,113.23,113.37,113.22,113.36,52553.0,107.5188,107.6517,107.5093,107.6422,52553.0
2017-12-15 14:00:00,113.37,113.42,113.33,113.36,49533.0,107.6517,107.6992,107.6137,107.6422,49533.0
2017-12-15 14:05:00,113.35,113.42,113.33,113.39,27830.0,107.6327,107.6992,107.6137,107.6707,27830.0
2017-12-15 14:10:00,113.4,113.41,113.32,113.36,31867.0,107.6802,107.6897,107.6042,107.6422,31867.0
2017-12-15 14:15:00,113.36,113.6,113.36,113.54,139206.0,107.6422,107.8701,107.6422,107.8131,139206.0
2017-12-15 14:20:00,113.53,113.6,113.46,113.53,134541.0,107.8036,107.8701,107.7372,107.8036,134541.0
2017-12-15 14:25:00,113.53,113.6,113.5,113.56,55848.0,107.8036,107.8701,107.7752,107.8321,55848.0
2017-12-15 14:30:00,113.57,113.58,113.5,113.53,31538.0,107.8416,107.8511,107.7752,107.8036,31538.0
2017-12-15 14:35:00,113.54,113.56,113.5,113.54,50280.0,107.8131,107.8321,107.7752,107.8131,50280.0
2017-12-15 14:40:00,113.54,113.56,113.47,113.5,41899.0,107.8131,107.8321,107.7467,107.7752,41899.0
2017-12-15 14:45:00,113.5,113.61,113.46,113.61,53849.0,107.7752,107.8796,107.7372,107.8796,53849.0
2017-12-15 14:50:00,113.61,113.62,113.56,113.56,48366.0,107.8796,107.8891,107.8321,107.8321,48366.0
2017-12-15 14:55:00,113.57,113.58,113.46,113.5,66001.0,107.8416,107.8511,107.7372,107.7752,66001.0
2017-12-15 15:00:00,113.5,113.58,113.48,113.56,41080.0,107.7752,107.8511,107.7562,107.8321,41080.0
2017-12-15 15:05:00,113.55,113.72,113.54,113.69,50280.0,107.8226,107.9841,107.8131,107.9556,50280.0
2017-12-15 15:10:00,113.7,113.78,113.7,113.78,62890.0,107.9651,108.041,107.9651,108.041,62890.0
2017-12-15 15:15:00,113.78,113.82,113.7,113.74,85245.0,108.041,108.079,107.9651,108.0031,85245.0
2017-12-15 15:20:00,113.73,113.8,113.69,113.75,77565.0,107.9936,108.06,107.9556,108.0125,77565.0
2017-12-15 15:25:00,113.75,113.8,113.7,113.72,79596.0,108.0125,108.06,107.9651,107.9841,79596.0
2017-12-15 15:30:00,113.72,113.74,113.59,113.63,93636.0,107.9841,108.0031,107.8606,107.8986,93636.0
2017-12-15 15:35:00,113.63,113.63,113.55,113.62,140893.0,107.8986,107.8986,107.8226,107.8891,140893.0
2017-12-15 15:40:00,113.63,113.7,113.56,113.59,196538.0,107.8986,107.9651,107.8321,107.8606,196538.0
2017-12-15 15:45:00,113.59,113.66,113.41,113.42,193217.0,107.8606,107.9271,107.6897,107.6992,193217.0
2017-12-15 15:50:00,113.42,113.48,113.26,113.39,242012.0,107.6992,107.7562,107.5473,107.6707,242012.0
2017-12-15 15:55:00,113.42,113.78,113.33,113.69,1045395.0,107.6992,108.041,107.6137,107.9556,1045395.0
2017-12-18 09:30:00,114.69,114.69,114.19,114.61,415933.0,108.9051,108.9051,108.4304,108.8292,415933.0
2017-12-18 09:35:00,114.61,114.75,114.11,114.21,181090.0,108.8292,108.9621,108.3544,108.4493,181090.0
2017-12-18 09:40:00,114.17,114.32,114.12,114.22,102269.0,108.4114,108.5538,108.3639,108.4588,102269.0
2017-12-18 09:45:00,114.23,114.53,114.23,114.25,112073.0,108.4683,108.7532,108.4683,108.4873,112073.0
2017-12-18 09:50:00,114.23,114.29,114.07,114.12,93556.0,108.4683,108.5253,108.3164,108.3639,93556.0
2017-12-18 09:55:00,114.12,114.13,113.96,114.0,130970.0,108.3639,108.3734,108.212,108.2499,130970.0
2017-12-18 10:00:00,114.0,114.08,113.97,113.97,84861.0,108.2499,108.3259,108.2215,108.2215,84861.0
2017-12-18 10:05:00,113.99,114.06,113.86,113.98,71581.0,108.2404,108.3069,108.117,108.2309,71581.0
2017-12-18 10:10:00,113.97,114.05,113.86,114.02,75279.0,108.2215,108.2974,108.117,108.2689,75279.0
2017-12-18 10:15:00,114.02,114.1,113.86,114.0,189456.0,108.2689,108.3449,108.117,108.2499,189456.0
2017-12-18 10:20:00,114.0,114.09,113.99,114.03,81748.0,108.2499,108.3354,108.2404,108.2784,81748.0
2017-12-18 10:25:00,114.01,114.1,114.0,114.03,77249.0,108.2594,108.3449,108.2499,108.2784,77249.0
2017-12-18 10:30:00,114.0,114.08,113.97,113.98,122875.0,108.2499,108.3259,108.2215,108.2309,122875.0
2017-12-18 10:35:00,113.99,114.03,113.9,113.95,91093.0,108.2404,108.2784,108.155,108.2025,91093.0
2017-12-18 10:40:00,113.94,114.08,113.91,113.96,75056.0,108.193,108.3259,108.1645,108.212,75056.0
2017-12-18 10:45:00,113.95,113.97,113.86,113.87,48800.0,108.2025,108.2215,108.117,108.1265,48800.0
2017-12-18 10:50:00,113.87,113.87,113.65,113.77,133007.0,108.1265,108.1265,107.9176,108.0315,133007.0
2017-12-18 10:55:00,113.78,114.06,113.78,113.87,99659.0,108.041,108.3069,108.041,108.1265,99659.0
2017-12-18 11:00:00,113.86,113.98,113.7,113.93,57567.0,108.117,108.2309,107.9651,108.1835,57567.0
2017-12-18 11:05:00,113.92,113.98,113.89,113.91,88772.0,108.174,108.2309,108.1455,108.1645,88772.0
2017-12-18 11:10:00,113.9,113.91,113.78,113.84,54978.0,108.155,108.1645,108.041,108.098,54978.0
2017-12-18 11:15:00,113.83,113.85,113.52,113.65,99714.0,108.0885,108.1075,107.7941,107.9176,99714.0
2017-12-18 11:20:00,113.65,113.74,113.59,113.7,56369.0,107.9176,108.0031,107.8606,107.9651,56369.0
2017-12-18 11:25:00,113.71,113.75,113.62,113.69,54709.0,107.9746,108.0125,107.8891,107.9556,54709.0
2017-12-18 11:30:00,113.68,113.78,113.68,113.78,65547.0,107.9461,108.041,107.9461,108.041,65547.0
2017-12-18 11:35:00,113.77,113.87,113.74,113.81,38332.0,108.0315,108.1265,108.0031,108.0695,38332.0
2017-12-18 11:40:00,113.81,113.9,113.79,113.89,34653.0,108.0695,108.155,108.0505,108.1455,34653.0
2017-12-18 11:45:00,113.9,113.97,113.87,113.97,36500.0,108.155,108.2215,108.1265,108.2215,36500.0
2017-12-18 11:50:00,113.96,114.02,113.92,113.97,57926.0,108.212,108.2689,108.174,108.2215,57926.0
2017-12-18 11:55:00,113.96,113.98,113.85,113.88,51363.0,108.212,108.2309,108.1075,108.136,51363.0
2017-12-18 12:00:00,113.86,114.01,113.86,113.99,45328.0,108.117,108.2594,108.117,108.2404,45328.0
2017-12-18 12:05:00,114.0,114.04,113.95,114.0,72755.0,108.2499,108.2879,108.2025,108.2499,72755.0
2017-12-18 12:10:00,114.0,114.06,113.99,114.04,43031.0,108.2499,108.3069,108.2404,108.2879,43031.0
2017-12-18 12:15:00,114.04,114.06,114.0,114.01,29389.0,108.2879,108.3069,108.2499,108.2594,29389.0
2017-12-18 12:20:00,114.0,114.03,113.9,113.91,150097.0,108.2499,108.2784,108.155,108.1645,150097.0
2017-12-18 12:25:00,113.9,114.04,113.88,114.0,224859.0,108.155,108.2879,108.136,108.2499,224859.0
2017-12-18 12:30:00,113.99,114.04,113.93,113.97,24682.0,108.2404,108.2879,108.1835,108.2215,24682.0
2017-12-18 12:35:00,113.97,113.97,113.91,113.95,26017.0,108.2215,108.2215,108.1645,108.2025,26017.0
2017-12-18 12:40:00,113.94,113.97,113.92,113.94,20203.0,108.193,108.2215,108.174,108.193,20203.0
2017-12-18 12:45:00,113.93,113.96,113.9,113.95,24260.0,108.1835,108.212,108.155,108.2025,24260.0
2017-12-18 12:50:00,113.94,113.95,113.86,113.87,27499.0,108.193,108.2025,108.117,108.1265,27499.0
2017-12-18 12:55:00,113.87,113.91,113.84,113.86,42152.0,108.1265,108.1645,108.098,108.117,42152.0
2017-12-18 13:00:00,113.86,113.86,113.74,113.75,38881.0,108.117,108.117,108.0031,108.0125,38881.0
2017-12-18 13:05:00,113.75,113.75,113.7,113.71,38761.0,108.0125,108.0125,107.9651,107.9746,38761.0
2017-12-18 13:10:00,113.72,113.73,113.61,113.63,36479.0,107.9841,107.9936,107.8796,107.8986,36479.0
2017-12-18 13:15:00,113.63,113.66,113.49,113.5,52301.0,107.8986,107.9271,107.7657,107.7752,52301.0
2017-12-18 13:20:00,113.51,113.58,113.45,113.51,54339.0,107.7847,107.8511,107.7277,107.7847,54339.0
2017-12-18 13:25:00,113.52,113.69,113.5,113.69,52036.0,107.7941,107.9556,107.7752,107.9556,52036.0
2017-12-18 13:30:00,113.67,113.69,113.63,113.68,22271.0,107.9366,107.9556,107.8986,107.9461,22271.0
2017-12-18 13:35:00,113.67,113.76,113.66,113.75,41517.0,107.9366,108.022,107.9271,108.0125,41517.0
2017-12-18 13:40:00,113.74,113.75,113.65,113.66,45277.0,108.0031,108.0125,107.9176,107.9271,45277.0
2017-12-18 13:45:00,113.66,113.78,113.66,113.78,38702.0,107.9271,108.041,107.9271,108.041,38702.0
2017-12-18 13:50:00,113.77,113.82,113.77,113.82,39717.0,108.0315,108.079,108.0315,108.079,39717.0
2017-12-18 13:55:00,113.81,113.88,113.79,113.83,50899.0,108.0695,108.136,108.0505,108.0885,50899.0
2017-12-18 14:00:00,113.83,113.91,113.73,113.77,38177.0,108.0885,108.1645,107.9936,108.0315,38177.0
2017-12-18 14:05:00,113.77,113.8,113.73,113.78,24637.0,108.0315,108.06,107.9936,108.041,24637.0
2017-12-18 14:10:00,113.77,113.78,113.71,113.72,46869.0,108.0315,108.041,107.9746,107.9841,46869.0
2017-12-18 14:15:00,113.72,113.78,113.71,113.75,49955.0,107.9841,108.041,107.9746,108.0125,49955.0
2017-12-18 14:20:00,113.75,113.76,113.68,113.69,25945.0,108.0125,108.022,107.9461,107.9556,25945.0
2017-12-18 14:25:00,113.69,113.78,113.69,113.77,56548.0,107.9556,108.041,107.9556,108.0315,56548.0
2017-12-18 14:30:00,113.77,113.81,113.73,113.75,46363.0,108.0315,108.0695,107.9936,108.0125,46363.0
2017-12-18 14:35:00,113.75,113.77,113.7,113.71,43003.0,108.0125,108.0315,107.9651,107.9746,43003.0
2017-12-18 14:40:00,113.71,113.73,113.65,113.67,63457.0,107.9746,107.9936,107.9176,107.9366,63457.0
2017-12-18 14:45:00,113.67,113.74,113.65,113.68,66618.0,107.9366,108.0031,107.9176,107.9461,66618.0
2017-12-18 14:50:00,113.69,113.7,113.66,113.68,43127.0,107.9556,107.9651,107.9271,107.9461,43127.0
2017-12-18 14:55:00,113.67,113.71,113.66,113.68,79269.0,107.9366,107.9746,107.9271,107.9461,79269.0
2017-12-18 15:00:00,113.68,113.69,113.64,113.64,53390.0,107.9461,107.9556,107.9081,107.9081,53390.0
2017-12-18 15:05:00,113.65,113.65,113.47,113.48,138618.0,107.9176,107.9176,107.7467,107.7562,138618.0
2017-12-18 15:10:00,113.48,113.55,113.47,113.5,103765.0,107.7562,107.8226,107.7467,107.7752,103765.0
2017-12-18 15:15:00,113.5,113.51,113.37,113.42,95366.0,107.7752,107.7847,107.6517,107.6992,95366.0
2017-12-18 15:20:00,113.42,113.44,113.32,113.35,95309.0,107.6992,107.7182,107.6042,107.6327,95309.0
2017-12-18 15:25:00,113.35,113.37,113.27,113.27,83407.0,107.6327,107.6517,107.5568,107.5568,83407.0
2017-12-18 15:30:00,113.26,113.41,113.26,113.35,79409.0,107.5473,107.6897,107.5473,107.6327,79409.0
2017-12-18 15:35:00,113.35,113.36,113.25,113.29,103894.0,107.6327,107.6422,107.5378,107.5757,103894.0
2017-12-18 15:40:00,113.28,113.43,113.28,113.4,107979.0,107.5663,107.7087,107.5663,107.6802,107979.0
2017-12-18 15:45:00,113.4,113.46,113.37,113.42,131922.0,107.6802,107.7372,107.6517,107.6992,131922.0
2017-12-18 15:50:00,113.42,113.42,113.32,113.38,149875.0,107.6992,107.6992,107.6042,107.6612,149875.0
2017-12-18 15:55:00,113.39,113.56,113.36,113.55,403869.0,107.6707,107.8321,107.6422,107.8226,403869.0
2017-12-19 09:30:00,113.28,113.28,113.01,113.09,255878.0,107.5663,107.5663,107.3099,107.3858,255878.0
2017-12-19 09:35:00,113.09,113.15,112.79,112.82,130980.0,107.3858,107.4428,107.101,107.1295,130980.0
2017-12-19 09:40:00,112.85,112.92,112.41,112.45,139757.0,107.1579,107.2244,106.7401,106.7781,139757.0
2017-12-19 09:45:00,112.42,112.56,112.18,112.18,163693.0,106.7496,106.8826,106.5217,106.5217,163693.0
2017-12-19 09:50:00,112.18,112.81,112.14,112.81,129850.0,106.5217,107.12,106.4838,107.12,129850.0
2017-12-19 09:55:00,112.8,112.86,112.61,112.73,82651.0,107.1105,107.1674,106.93,107.044,82651.0
2017-12-19 10:00:00,112.72,112.95,112.66,112.79,147068.0,107.0345,107.2529,106.9775,107.101,147068.0
2017-12-19 10:05:00,112.81,112.93,112.72,112.82,90755.0,107.12,107.2339,107.0345,107.1295,90755.0
2017-12-19 10:10:00,112.82,112.97,112.78,112.94,106216.0,107.1295,107.2719,107.0915,107.2434,106216.0
2017-12-19 10:15:00,112.94,112.95,112.72,112.87,83669.0,107.2434,107.2529,107.0345,107.1769,83669.0
2017-12-19 10:20:00,112.87,112.97,112.86,112.92,48232.0,107.1769,107.2719,107.1674,107.2244,48232.0
2017-12-19 10:25:00,112.92,113.0,112.78,112.98,84359.0,107.2244,107.3004,107.0915,107.2814,84359.0
2017-12-19 10:30:00,112.98,113.0,112.92,112.94,46765.0,107.2814,107.3004,107.2244,107.2434,46765.0
2017-12-19 10:35:00,112.94,112.96,112.63,112.76,38943.0,107.2434,107.2624,106.949,107.0725,38943.0
2017-12-19 10:40:00,112.78,112.79,112.61,112.68,66271.0,107.0915,107.101,106.93,106.9965,66271.0
2017-12-19 10:45:00,112.67,112.76,112.6,112.74,64961.0,106.987,107.0725,106.9206,107.0535,64961.0
2017-12-19 10:50:00,112.73,112.84,112.73,112.76,24101.0,107.044,107.1484,107.044,107.0725,24101.0
2017-12-19 10:55:00,112.8,112.81,112.7,112.73,47478.0,107.1105,107.12,107.0155,107.044,47478.0
2017-12-19 11:00:00,112.73,112.9,112.72,112.9,43885.0,107.044,107.2054,107.0345,107.2054,43885.0
2017-12-19 11:05:00,112.87,112.88,112.72,112.73,60656.0,107.1769,107.1864,107.0345,107.044,60656.0
2017-12-19 11:10:00,112.73,112.84,112.68,112.82,35506.0,107.044,107.1484,106.9965,107.1295,35506.0
2017-12-19 11:15:00,112.82,112.94,112.77,112.91,51311.0,107.1295,107.2434,107.082,107.2149,51311.0
2017-12-19 11:20:00,112.9,113.0,112.88,112.96,56918.0,107.2054,107.3004,107.1864,107.2624,56918.0
2017-12-19 11:25:00,112.96,113.02,112.95,112.99,51004.0,107.2624,107.3194,107.2529,107.2909,51004.0
2017-12-19 11:30:00,112.99,113.04,112.91,112.99,43860.0,107.2909,107.3384,107.2149,107.2909,43860.0
2017-12-19 11:35:00,112.99,113.0,112.89,112.92,46730.0,107.2909,107.3004,107.1959,107.2244,46730.0
2017-12-19 11:40:00,112.92,112.96,112.83,112.87,35044.0,107.2244,107.2624,107.139,107.1769,35044.0
2017-12-19 11:45:00,112.86,112.88,112.78,112.85,50580.0,107.1674,107.1864,107.0915,107.1579,50580.0
2017-12-19 11:50:00,112.85,113.0,112.84,112.99,27386.0,107.1579,107.3004,107.1484,107.2909,27386.0
2017-12-19 11:55:00,112.98,112.98,112.89,112.95,30165.0,107.2814,107.2814,107.1959,107.2529,30165.0
2017-12-19 12:00:00,112.95,113.01,112.91,113.0,54511.0,107.2529,107.3099,107.2149,107.3004,54511.0
2017-12-19 12:05:00,112.98,113.08,112.96,113.05,308590.0,107.2814,107.3763,107.2624,107.3479,308590.0
2017-12-19 12:10:00,113.04,113.08,112.97,112.98,40218.0,107.3384,107.3763,107.2719,107.2814,40218.0
2017-12-19 12:15:00,112.97,113.0,112.95,112.96,16705.0,107.2719,107.3004,107.2529,107.2624,16705.0
2017-12-19 12:20:00,112.98,112.98,112.9,112.91,34924.0,107.2814,107.2814,107.2054,107.2149,34924.0
2017-12-19 12:25:00,112.91,112.98,112.9,112.98,30374.0,107.2149,107.2814,107.2054,107.2814,30374.0
2017-12-19 12:30:00,112.97,113.0,112.93,112.97,21349.0,107.2719,107.3004,107.2339,107.2719,21349.0
2017-12-19 12:35:00,112.97,112.98,112.89,112.95,21024.0,107.2719,107.2814,107.1959,107.2529,21024.0
2017-12-19 12:40:00,112.95,112.97,112.93,112.94,31563.0,107.2529,107.2719,107.2339,107.2434,31563.0
2017-12-19 12:45:00,112.94,112.95,112.84,112.84,32765.0,107.2434,107.2529,107.1484,107.1484,32765.0
2017-12-19 12:50:00,112.84,112.97,112.83,112.97,63522.0,107.1484,107.2719,107.139,107.2719,63522.0
2017-12-19 12:55:00,112.97,113.0,112.94,112.99,36511.0,107.2719,107.3004,107.2434,107.2909,36511.0
2017-12-19 13:00:00,113.0,113.06,112.95,113.0,47189.0,107.3004,107.3574,107.2529,107.3004,47189.0
2017-12-19 13:05:00,113.0,113.01,112.94,112.97,28788.0,107.3004,107.3099,107.2434,107.2719,28788.0
2017-12-19 13:10:00,112.97,113.0,112.96,113.0,40697.0,107.2719,107.3004,107.2624,107.3004,40697.0
2017-12-19 13:15:00,113.0,113.0,112.96,112.99,27200.0,107.3004,107.3004,107.2624,107.2909,27200.0
2017-12-19 13:20:00,112.99,113.0,112.96,112.97,18604.0,107.2909,107.3004,107.2624,107.2719,18604.0
2017-12-19 13:25:00,112.96,112.97,112.9,112.95,31652.0,107.2624,107.2719,107.2054,107.2529,31652.0
2017-12-19 13:30:00,112.96,113.0,112.92,112.99,106240.0,107.2624,107.3004,107.2244,107.2909,106240.0
2017-12-19 13:35:00,113.0,113.01,112.94,112.95,31570.0,107.3004,107.3099,107.2434,107.2529,31570.0
2017-12-19 13:40:00,112.94,113.0,112.92,112.97,61561.0,107.2434,107.3004,107.2244,107.2719,61561.0
2017-12-19 13:45:00,112.96,113.0,112.96,112.97,44495.0,107.2624,107.3004,107.2624,107.2719,44495.0
2017-12-19 13:50:00,112.96,113.01,112.95,113.0,35402.0,107.2624,107.3099,107.2529,107.3004,35402.0
2017-12-19 13:55:00,112.99,113.0,112.97,112.98,50834.0,107.2909,107.3004,107.2719,107.2814,50834.0
2017-12-19 14:00:00,112.98,113.0,112.9,112.92,48828.0,107.2814,107.3004,107.2054,107.2244,48828.0
2017-12-19 14:05:00,112.93,112.95,112.88,112.9,47886.0,107.2339,107.2529,107.1864,107.2054,47886.0
2017-12-19 14:10:00,112.9,112.98,112.88,112.89,58747.0,107.2054,107.2814,107.1864,107.1959,58747.0
2017-12-19 14:15:00,112.89,112.92,112.81,112.84,56923.0,107.1959,107.2244,107.12,107.1484,56923.0
2017-12-19 14:20:00,112.86,112.9,112.82,112.83,67548.0,107.1674,107.2054,107.1295,107.139,67548.0
2017-12-19 14:25:00,112.84,112.92,112.83,112.88,45160.0,107.1484,107.2244,107.139,107.1864,45160.0
2017-12-19 14:30:00,112.88,112.88,112.74,112.74,64374.0,107.1864,107.1864,107.0535,107.0535,64374.0
2017-12-19 14:35:00,112.75,112.75,112.63,112.7,98428.0,107.063,107.063,106.949,107.0155,98428.0
2017-12-19 14:40:00,112.7,112.7,112.65,112.65,57840.0,107.0155,107.0155,106.968,106.968,57840.0
2017-12-19 14:45:00,112.66,112.66,112.57,112.61,97696.0,106.9775,106.9775,106.8921,106.93,97696.0
2017-12-19 14:50:00,112.61,112.68,112.49,112.55,99220.0,106.93,106.9965,106.8161,106.8731,99220.0
2017-12-19 14:55:00,112.54,112.6,112.51,112.55,116624.0,106.8636,106.9206,106.8351,106.8731,116624.0
2017-12-19 15:00:00,112.55,112.62,112.53,112.53,95595.0,106.8731,106.9395,106.8541,106.8541,95595.0
2017-12-19 15:05:00,112.52,112.52,112.43,112.46,79155.0,106.8446,106.8446,106.7591,106.7876,79155.0
2017-12-19 15:10:00,112.46,112.57,112.46,112.56,97336.0,106.7876,106.8921,106.7876,106.8826,97336.0
2017-12-19 15:15:00,112.55,112.57,112.5,112.56,78201.0,106.8731,106.8921,106.8256,106.8826,78201.0
2017-12-19 15:20:00,112.57,112.7,112.56,112.6,78545.0,106.8921,107.0155,106.8826,106.9206,78545.0
2017-12-19 15:25:00,112.61,112.62,112.5,112.54,122165.0,106.93,106.9395,106.8256,106.8636,122165.0
2017-12-19 15:30:00,112.54,112.6,112.5,112.51,83943.0,106.8636,106.9206,106.8256,106.8351,83943.0
2017-12-19 15:35:00,112.51,112.51,112.41,112.42,126503.0,106.8351,106.8351,106.7401,106.7496,126503.0
2017-12-19 15:40:00,112.43,112.51,112.37,112.38,166541.0,106.7591,106.8351,106.7022,106.7116,166541.0
2017-12-19 15:45:00,112.38,112.4,112.29,112.29,163176.0,106.7116,106.7306,106.6262,106.6262,163176.0
2017-12-19 15:50:00,112.29,112.47,112.26,112.42,120633.0,106.6262,106.7971,106.5977,106.7496,120633.0
2017-12-19 15:55:00,112.41,112.42,112.08,112.15,660205.0,106.7401,106.7496,106.4268,106.4932,660205.0
2017-12-20 09:30:00,112.58,112.78,112.35,112.62,358158.0,106.9016,107.0915,106.6832,106.9395,358158.0
2017-12-20 09:35:00,112.66,113.04,112.62,112.97,193997.0,106.9775,107.3384,106.9395,107.2719,193997.0
2017-12-20 09:40:00,112.97,113.11,112.81,113.0,100232.0,107.2719,107.4048,107.12,107.3004,100232.0
2017-12-20 09:45:00,112.97,112.98,112.67,112.72,118872.0,107.2719,107.2814,106.987,107.0345,118872.0
2017-12-20 09:50:00,112.73,112.84,112.6,112.68,100786.0,107.044,107.1484,106.9206,106.9965,100786.0
2017-12-20 09:55:00,112.69,112.86,112.66,112.85,100674.0,107.006,107.1674,106.9775,107.1579,100674.0
2017-12-20 10:00:00,112.86,112.88,112.7,112.7,120982.0,107.1674,107.1864,107.0155,107.0155,120982.0
2017-12-20 10:05:00,112.69,112.76,112.6,112.75,60922.0,107.006,107.0725,106.9206,107.063,60922.0
2017-12-20 10:10:00,112.76,112.85,112.6,112.67,65143.0,107.0725,107.1579,106.9206,106.987,65143.0
2017-12-20 10:15:00,112.67,112.76,112.62,112.71,52050.0,106.987,107.0725,106.9395,107.025,52050.0
2017-12-20 10:20:00,112.72,112.82,112.61,112.61,39842.0,107.0345,107.1295,106.93,106.93,39842.0
2017-12-20 10:25:00,112.62,112.66,112.53,112.53,40185.0,106.9395,106.9775,106.8541,106.8541,40185.0
2017-12-20 10:30:00,112.54,112.59,112.37,112.41,36014.0,106.8636,106.9111,106.7022,106.7401,36014.0
2017-12-20 10:35:00,112.43,112.46,112.21,112.23,60700.0,106.7591,106.7876,106.5502,106.5692,60700.0
2017-12-20 10:40:00,112.25,112.39,112.16,112.24,70863.0,106.5882,106.7211,106.5027,106.5787,70863.0
2017-12-20 10:45:00,112.27,112.33,112.2,112.22,37807.0,106.6072,106.6642,106.5407,106.5597,37807.0
2017-12-20 10:50:00,112.23,112.42,112.18,112.35,56715.0,106.5692,106.7496,106.5217,106.6832,56715.0
2017-12-20 10:55:00,112.36,112.42,112.25,112.36,40358.0,106.6927,106.7496,106.5882,106.6927,40358.0
2017-12-20 11:00:00,112.36,112.57,112.32,112.54,73548.0,106.6927,106.8921,106.6547,106.8636,73548.0
2017-12-20 11:05:00,112.55,112.58,112.51,112.57,29598.0,106.8731,106.9016,106.8351,106.8921,29598.0
2017-12-20 11:10:00,112.59,112.62,112.51,112.56,43580.0,106.9111,106.9395,106.8351,106.8826,43580.0
2017-12-20 11:15:00,112.55,112.55,112.31,112.31,39760.0,106.8731,106.8731,106.6452,106.6452,39760.0
2017-12-20 11:20:00,112.3,112.4,112.29,112.35,37913.0,106.6357,106.7306,106.6262,106.6832,37913.0
2017-12-20 11:25:00,112.35,112.54,112.35,112.54,45978.0,106.6832,106.8636,106.6832,106.8636,45978.0
2017-12-20 11:30:00,112.55,112.62,112.48,112.6,42623.0,106.8731,106.9395,106.8066,106.9206,42623.0
2017-12-20 11:35:00,112.57,112.59,112.45,112.45,25212.0,106.8921,106.9111,106.7781,106.7781,25212.0
2017-12-20 11:40:00,112.43,112.52,112.4,112.45,22979.0,106.7591,106.8446,106.7306,106.7781,22979.0
2017-12-20 11:45:00,112.45,112.54,112.45,112.53,24642.0,106.7781,106.8636,106.7781,106.8541,24642.0
2017-12-20 11:50:00,112.53,112.56,112.46,112.5,19670.0,106.8541,106.8826,106.7876,106.8256,19670.0
2017-12-20 11:55:00,112.53,112.62,112.52,112.61,36300.0,106.8541,106.9395,106.8446,106.93,36300.0
2017-12-20 12:00:00,112.61,112.66,112.55,112.59,31903.0,106.93,106.9775,106.8731,106.9111,31903.0
2017-12-20 12:05:00,112.59,112.6,112.46,112.49,39058.0,106.9111,106.9206,106.7876,106.8161,39058.0
2017-12-20 12:10:00,112.49,112.62,112.46,112.62,18436.0,106.8161,106.9395,106.7876,106.9395,18436.0
2017-12-20 12:15:00,112.62,112.64,112.5,112.5,43789.0,106.9395,106.9585,106.8256,106.8256,43789.0
2017-12-20 12:20:00,112.51,112.62,112.47,112.61,30362.0,106.8351,106.9395,106.7971,106.93,30362.0
2017-12-20 12:25:00,112.61,112.62,112.55,112.57,21874.0,106.93,106.9395,106.8731,106.8921,21874.0
2017-12-20 12:30:00,112.58,112.59,112.53,112.57,28873.0,106.9016,106.9111,106.8541,106.8921,28873.0
2017-12-20 12:35:00,112.57,112.58,112.44,112.47,30957.0,106.8921,106.9016,106.7686,106.7971,30957.0
2017-12-20 12:40:00,112.49,112.54,112.46,112.46,22954.0,106.8161,106.8636,106.7876,106.7876,22954.0
2017-12-20 12:45:00,112.46,112.55,112.43,112.51,21901.0,106.7876,106.8731,106.7591,106.8351,21901.0
2017-12-20 12:50:00,112.53,112.57,112.47,112.5,11916.0,106.8541,106.8921,106.7971,106.8256,11916.0
2017-12-20 12:55:00,112.51,112.51,112.46,112.51,30723.0,106.8351,106.8351,106.7876,106.8351,30723.0
2017-12-20 13:00:00,112.52,112.53,112.44,112.48,26175.0,106.8446,106.8541,106.7686,106.8066,26175.0
2017-12-20 13:05:00,112.5,112.5,112.45,112.46,27264.0,106.8256,106.8256,106.7781,106.7876,27264.0
2017-12-20 13:10:00,112.46,112.52,112.45,112.5,32606.0,106.7876,106.8446,106.7781,106.8256,32606.0
2017-12-20 13:15:00,112.51,112.52,112.42,112.42,36096.0,106.8351,106.8446,106.7496,106.7496,36096.0
2017-12-20 13:20:00,112.41,112.53,112.4,112.46,50803.0,106.7401,106.8541,106.7306,106.7876,50803.0
2017-12-20 13:25:00,112.46,112.53,112.46,112.51,25998.0,106.7876,106.8541,106.7876,106.8351,25998.0
2017-12-20 13:30:00,112.5,112.53,112.39,112.4,38884.0,106.8256,106.8541,106.7211,106.7306,38884.0
2017-12-20 13:35:00,112.39,112.41,112.22,112.23,45245.0,106.7211,106.7401,106.5597,106.5692,45245.0
2017-12-20 13:40:00,112.22,112.3,112.22,112.27,26466.0,106.5597,106.6357,106.5597,106.6072,26466.0
2017-12-20 13:45:00,112.28,112.3,112.24,112.25,20376.0,106.6167,106.6357,106.5787,106.5882,20376.0
2017-12-20 13:50:00,112.25,112.25,112.17,112.19,38312.0,106.5882,106.5882,106.5122,106.5312,38312.0
2017-12-20 13:55:00,112.19,112.23,112.17,112.18,44840.0,106.5312,106.5692,106.5122,106.5217,44840.0
2017-12-20 14:00:00,112.18,112.28,112.18,112.26,31947.0,106.5217,106.6167,106.5217,106.5977,31947.0
2017-12-20 14:05:00,112.25,112.29,112.18,112.18,30622.0,106.5882,106.6262,106.5217,106.5217,30622.0
2017-12-20 14:10:00,112.18,112.21,112.13,112.2,37245.0,106.5217,106.5502,106.4743,106.5407,37245.0
2017-12-20 14:15:00,112.2,112.25,112.18,112.22,87161.0,106.5407,106.5882,106.5217,106.5597,87161.0
2017-12-20 14:20:00,112.21,112.29,112.21,112.27,41177.0,106.5502,106.6262,106.5502,106.6072,41177.0
2017-12-20 14:25:00,112.27,112.28,112.1,112.11,48854.0,106.6072,106.6167,106.4458,106.4553,48854.0
2017-12-20 14:30:00,112.12,112.12,112.06,112.11,76592.0,106.4648,106.4648,106.4078,106.4553,76592.0
2017-12-20 14:35:00,112.11,112.12,112.05,112.06,66407.0,106.4553,106.4648,106.3983,106.4078,66407.0
2017-12-20 14:40:00,112.06,112.06,111.99,112.0,85591.0,106.4078,106.4078,106.3413,106.3508,85591.0
2017-12-20 14:45:00,112.0,112.11,111.99,112.02,71857.0,106.3508,106.4553,106.3413,106.3698,71857.0
2017-12-20 14:50:00,112.02,112.07,111.99,112.0,54548.0,106.3698,106.4173,106.3413,106.3508,54548.0
2017-12-20 14:55:00,112.0,112.11,111.99,112.09,117639.0,106.3508,106.4553,106.3413,106.4363,117639.0
2017-12-20 15:00:00,112.11,112.12,112.05,112.11,151076.0,106.4553,106.4648,106.3983,106.4553,151076.0
2017-12-20 15:05:00,112.11,112.14,112.04,112.04,45018.0,106.4553,106.4838,106.3888,106.3888,45018.0
2017-12-20 15:10:00,112.04,112.13,111.99,112.12,108630.0,106.3888,106.4743,106.3413,106.4648,108630.0
2017-12-20 15:15:00,112.12,112.21,112.09,112.2,80571.0,106.4648,106.5502,106.4363,106.5407,80571.0
2017-12-20 15:20:00,112.2,112.23,112.16,112.22,58408.0,106.5407,106.5692,106.5027,106.5597,58408.0
2017-12-20 15:25:00,112.24,112.25,112.18,112.19,46500.0,106.5787,106.5882,106.5217,106.5312,46500.0
2017-12-20 15:30:00,112.2,112.26,112.2,112.26,70031.0,106.5407,106.5977,106.5407,106.5977,70031.0
2017-12-20 15:35:00,112.26,112.27,112.18,112.25,96780.0,106.5977,106.6072,106.5217,106.5882,96780.0
2017-12-20 15:40:00,112.25,112.28,112.24,112.25,152036.0,106.5882,106.6167,106.5787,106.5882,152036.0
2017-12-20 15:45:00,112.26,112.26,112.17,112.21,110069.0,106.5977,106.5977,106.5122,106.5502,110069.0
2017-12-20 15:50:00,112.2,112.22,112.12,112.16,160314.0,106.5407,106.5597,106.4648,106.5027,160314.0
2017-12-20 15:55:00,112.17,112.23,112.05,112.13,357067.0,106.5122,106.5692,106.3983,106.4743,357067.0
2017-12-21 09:30:00,112.6,112.97,112.56,112.81,185366.0,106.9206,107.2719,106.8826,107.12,185366.0
2017-12-21 09:35:00,112.79,113.04,112.76,112.99,88104.0,107.101,107.3384,107.0725,107.2909,88104.0
2017-12-21 09:40:00,113.03,113.03,112.77,112.9,54439.0,107.3289,107.3289,107.082,107.2054,54439.0
2017-12-21 09:45:00,112.91,113.1,112.9,112.93,110913.0,107.2149,107.3953,107.2054,107.2339,110913.0
2017-12-21 09:50:00,112.93,112.96,112.77,112.77,67974.0,107.2339,107.2624,107.082,107.082,67974.0
2017-12-21 09:55:00,112.79,112.8,112.63,112.63,62116.0,107.101,107.1105,106.949,106.949,62116.0
2017-12-21 10:00:00,112.67,112.86,112.64,112.79,73186.0,106.987,107.1674,106.9585,107.101,73186.0
2017-12-21 10:05:00,112.77,112.91,112.75,112.84,69186.0,107.082,107.2149,107.063,107.1484,69186.0
2017-12-21 10:10:00,112.84,112.86,112.6,112.82,65338.0,107.1484,107.1674,106.9206,107.1295,65338.0
2017-12-21 10:15:00,112.8,112.87,112.74,112.83,39026.0,107.1105,107.1769,107.0535,107.139,39026.0
2017-12-21 10:20:00,112.82,112.98,112.8,112.91,56329.0,107.1295,107.2814,107.1105,107.2149,56329.0
2017-12-21 10:25:00,112.91,113.01,112.9,112.98,53017.0,107.2149,107.3099,107.2054,107.2814,53017.0
2017-12-21 10:30:00,112.99,113.01,112.89,112.95,50453.0,107.2909,107.3099,107.1959,107.2529,50453.0
2017-12-21 10:35:00,112.95,113.09,112.91,112.98,66991.0,107.2529,107.3858,107.2149,107.2814,66991.0
2017-12-21 10:40:00,112.98,113.07,112.92,112.95,56463.0,107.2814,107.3668,107.2244,107.2529,56463.0
2017-12-21 10:45:00,112.93,112.97,112.73,112.73,38296.0,107.2339,107.2719,107.044,107.044,38296.0
2017-12-21 10:50:00,112.73,112.74,112.6,112.62,54909.0,107.044,107.0535,106.9206,106.9395,54909.0
2017-12-21 10:55:00,112.62,112.63,112.39,112.44,69944.0,106.9395,106.949,106.7211,106.7686,69944.0
2017-12-21 11:00:00,112.44,112.57,112.4,112.55,53694.0,106.7686,106.8921,106.7306,106.8731,53694.0
2017-12-21 11:05:00,112.56,112.62,112.53,112.53,34014.0,106.8826,106.9395,106.8541,106.8541,34014.0
2017-12-21 11:10:00,112.54,112.65,112.52,112.62,30245.0,106.8636,106.968,106.8446,106.9395,30245.0
2017-12-21 11:15:00,112.62,112.71,112.62,112.68,31662.0,106.9395,107.025,106.9395,106.9965,31662.0
2017-12-21 11:20:00,112.68,112.82,112.63,112.82,35529.0,106.9965,107.1295,106.949,107.1295,35529.0
2017-12-21 11:25:00,112.83,112.86,112.73,112.85,38223.0,107.139,107.1674,107.044,107.1579,38223.0
2017-12-21 11:30:00,112.84,112.9,112.76,112.87,57860.0,107.1484,107.2054,107.0725,107.1769,57860.0
2017-12-21 11:35:00,112.88,112.9,112.77,112.83,48999.0,107.1864,107.2054,107.082,107.139,48999.0
2017-12-21 11:40:00,112.81,112.81,112.71,112.76,27600.0,107.12,107.12,107.025,107.0725,27600.0
2017-12-21 11:45:00,112.76,112.76,112.63,112.64,31133.0,107.0725,107.0725,106.949,106.9585,31133.0
2017-12-21 11:50:00,112.64,112.66,112.6,112.64,38360.0,106.9585,106.9775,106.9206,106.9585,38360.0
2017-12-21 11:55:00,112.63,112.66,112.55,112.55,101047.0,106.949,106.9775,106.8731,106.8731,101047.0
2017-12-21 12:00:00,112.54,112.65,112.53,112.63,57766.0,106.8636,106.968,106.8541,106.949,57766.0
2017-12-21 12:05:00,112.63,112.64,112.57,112.59,51424.0,106.949,106.9585,106.8921,106.9111,51424.0
2017-12-21 12:10:00,112.59,112.61,112.56,112.56,81601.0,106.9111,106.93,106.8826,106.8826,81601.0
2017-12-21 12:15:00,112.57,112.66,112.55,112.56,63618.0,106.8921,106.9775,106.8731,106.8826,63618.0
2017-12-21 12:20:00,112.56,112.63,112.51,112.62,31207.0,106.8826,106.949,106.8351,106.9395,31207.0
2017-12-21 12:25:00,112.62,112.64,112.58,112.61,24712.0,106.9395,106.9585,106.9016,106.93,24712.0
2017-12-21 12:30:00,112.61,112.67,112.6,112.62,22841.0,106.93,106.987,106.9206,106.9395,22841.0
2017-12-21 12:35:00,112.61,112.63,112.58,112.59,432565.0,106.93,106.949,106.9016,106.9111,432565.0
2017-12-21 12:40:00,112.59,112.59,112.38,112.4,32996.0,106.9111,106.9111,106.7116,106.7306,32996.0
2017-12-21 12:45:00,112.39,112.46,112.31,112.46,37476.0,106.7211,106.7876,106.6452,106.7876,37476.0
2017-12-21 12:50:00,112.45,112.56,112.42,112.51,27642.0,106.7781,106.8826,106.7496,106.8351,27642.0
2017-12-21 12:55:00,112.51,112.63,112.48,112.6,28600.0,106.8351,106.949,106.8066,106.9206,28600.0
2017-12-21 13:00:00,112.59,112.59,112.52,112.53,24348.0,106.9111,106.9111,106.8446,106.8541,24348.0
2017-12-21 13:05:00,112.52,112.66,112.52,112.66,27651.0,106.8446,106.9775,106.8446,106.9775,27651.0
2017-12-21 13:10:00,112.65,112.71,112.62,112.66,31372.0,106.968,107.025,106.9395,106.9775,31372.0
2017-12-21 13:15:00,112.67,112.71,112.65,112.7,25635.0,106.987,107.025,106.968,107.0155,25635.0
2017-12-21 13:20:00,112.7,112.71,112.61,112.63,26219.0,107.0155,107.025,106.93,106.949,26219.0
2017-12-21 13:25:00,112.63,112.68,112.63,112.64,16537.0,106.949,106.9965,106.949,106.9585,16537.0
2017-12-21 13:30:00,112.63,112.64,112.59,112.62,41448.0,106.949,106.9585,106.9111,106.9395,41448.0
2017-12-21 13:35:00,112.61,112.63,112.53,112.53,34496.0,106.93,106.949,106.8541,106.8541,34496.0
2017-12-21 13:40:00,112.54,112.61,112.52,112.6,40487.0,106.8636,106.93,106.8446,106.9206,40487.0
2017-12-21 13:45:00,112.59,112.62,112.55,112.58,28434.0,106.9111,106.9395,106.8731,106.9016,28434.0
2017-12-21 13:50:00,112.57,112.66,112.56,112.64,31802.0,106.8921,106.9775,106.8826,106.9585,31802.0
2017-12-21 13:55:00,112.64,112.66,112.54,112.59,48634.0,106.9585,106.9775,106.8636,106.9111,48634.0
2017-12-21 14:00:00,112.58,112.6,112.48,112.49,46639.0,106.9016,106.9206,106.8066,106.8161,46639.0
2017-12-21 14:05:00,112.5,112.5,112.44,112.46,37947.0,106.8256,106.8256,106.7686,106.7876,37947.0
2017-12-21 14:10:00,112.45,112.47,112.39,112.42,35385.0,106.7781,106.7971,106.7211,106.7496,35385.0
2017-12-21 14:15:00,112.41,112.47,112.38,112.46,51251.0,106.7401,106.7971,106.7116,106.7876,51251.0
2017-12-21 14:20:00,112.46,112.53,112.44,112.47,42979.0,106.7876,106.8541,106.7686,106.7971,42979.0
2017-12-21 14:25:00,112.48,112.51,112.45,112.46,40835.0,106.8066,106.8351,106.7781,106.7876,40835.0
2017-12-21 14:30:00,112.46,112.46,112.34,112.38,31954.0,106.7876,106.7876,106.6737,106.7116,31954.0
2017-12-21 14:35:00,112.38,112.49,112.36,112.46,56000.0,106.7116,106.8161,106.6927,106.7876,56000.0
2017-12-21 14:40:00,112.48,112.49,112.43,112.45,35017.0,106.8066,106.8161,106.7591,106.7781,35017.0
2017-12-21 14:45:00,112.45,112.46,112.42,112.43,25838.0,106.7781,106.7876,106.7496,106.7591,25838.0
2017-12-21 14:50:00,112.44,112.47,112.4,112.47,34367.0,106.7686,106.7971,106.7306,106.7971,34367.0
2017-12-21 14:55:00,112.47,112.49,112.45,112.47,39767.0,106.7971,106.8161,106.7781,106.7971,39767.0
2017-12-21 15:00:00,112.47,112.51,112.43,112.47,67957.0,106.7971,106.8351,106.7591,106.7971,67957.0
2017-12-21 15:05:00,112.47,112.48,112.45,112.45,33461.0,106.7971,106.8066,106.7781,106.7781,33461.0
2017-12-21 15:10:00,112.45,112.51,112.45,112.49,58326.0,106.7781,106.8351,106.7781,106.8161,58326.0
2017-12-21 15:15:00,112.5,112.51,112.38,112.45,68120.0,106.8256,106.8351,106.7116,106.7781,68120.0
2017-12-21 15:20:00,112.45,112.48,112.4,112.44,51222.0,106.7781,106.8066,106.7306,106.7686,51222.0
2017-12-21 15:25:00,112.44,112.49,112.42,112.48,38300.0,106.7686,106.8161,106.7496,106.8066,38300.0
2017-12-21 15:30:00,112.49,112.55,112.49,112.55,79387.0,106.8161,106.8731,106.8161,106.8731,79387.0
2017-12-21 15:35:00,112.55,112.59,112.53,112.59,76120.0,106.8731,106.9111,106.8541,106.9111,76120.0
2017-12-21 15:40:00,112.59,112.6,112.49,112.5,95854.0,106.9111,106.9206,106.8161,106.8256,95854.0
2017-12-21 15:45:00,112.49,112.5,112.4,112.44,109918.0,106.8161,106.8256,106.7306,106.7686,109918.0
2017-12-21 15:50:00,112.43,112.43,112.34,112.38,131590.0,106.7591,106.7591,106.6737,106.7116,131590.0
2017-12-21 15:55:00,112.38,112.44,112.34,112.42,404852.0,106.7116,106.7686,106.6737,106.7496,404852.0
2017-12-22 09:30:00,112.39,112.59,112.25,112.5,192272.0,106.7211,106.9111,106.5882,106.8256,192272.0
2017-12-22 09:35:00,112.52,112.56,112.35,112.37,76773.0,106.8446,106.8826,106.6832,106.7022,76773.0
2017-12-22 09:40:00,112.36,112.64,112.31,112.64,93767.0,106.6927,106.9585,106.6452,106.9585,93767.0
2017-12-22 09:45:00,112.63,112.89,112.62,112.74,112490.0,106.949,107.1959,106.9395,107.0535,112490.0
2017-12-22 09:50:00,112.74,112.88,112.62,112.86,58114.0,107.0535,107.1864,106.9395,107.1674,58114.0
2017-12-22 09:55:00,112.86,112.96,112.78,112.95,40018.0,107.1674,107.2624,107.0915,107.2529,40018.0
2017-12-22 10:00:00,112.96,112.98,112.82,112.97,70706.0,107.2624,107.2814,107.1295,107.2719,70706.0
2017-12-22 10:05:00,112.96,113.01,112.91,112.99,57965.0,107.2624,107.3099,107.2149,107.2909,57965.0
2017-12-22 10:10:00,112.99,113.01,112.66,112.73,74007.0,107.2909,107.3099,106.9775,107.044,74007.0
2017-12-22 10:15:00,112.72,112.89,112.72,112.88,35639.0,107.0345,107.1959,107.0345,107.1864,35639.0
2017-12-22 10:20:00,112.88,112.96,112.87,112.95,38520.0,107.1864,107.2624,107.1769,107.2529,38520.0
2017-12-22 10:25:00,112.95,112.97,112.87,112.95,66978.0,107.2529,107.2719,107.1769,107.2529,66978.0
2017-12-22 10:30:00,112.95,113.01,112.9,112.96,360021.0,107.2529,107.3099,107.2054,107.2624,360021.0
2017-12-22 10:35:00,112.97,113.0,112.9,112.99,56613.0,107.2719,107.3004,107.2054,107.2909,56613.0
2017-12-22 10:40:00,112.99,113.11,112.98,112.99,77107.0,107.2909,107.4048,107.2814,107.2909,77107.0
2017-12-22 10:45:00,113.01,113.06,112.95,112.95,67355.0,107.3099,107.3574,107.2529,107.2529,67355.0
2017-12-22 10:50:00,112.95,112.99,112.86,112.9,67129.0,107.2529,107.2909,107.1674,107.2054,67129.0
2017-12-22 10:55:00,112.9,113.0,112.84,112.84,46765.0,107.2054,107.3004,107.1484,107.1484,46765.0
2017-12-22 11:00:00,112.84,112.88,112.81,112.85,53460.0,107.1484,107.1864,107.12,107.1579,53460.0
2017-12-22 11:05:00,112.84,112.85,112.7,112.8,65765.0,107.1484,107.1579,107.0155,107.1105,65765.0
2017-12-22 11:10:00,112.8,112.81,112.75,112.78,48209.0,107.1105,107.12,107.063,107.0915,48209.0
2017-12-22 11:15:00,112.78,112.81,112.74,112.78,83540.0,107.0915,107.12,107.0535,107.0915,83540.0
2017-12-22 11:20:00,112.79,113.02,112.79,112.89,121284.0,107.101,107.3194,107.101,107.1959,121284.0
2017-12-22 11:25:00,112.89,112.94,112.79,112.8,80437.0,107.1959,107.2434,107.101,107.1105,80437.0
2017-12-22 11:30:00,112.8,112.84,112.63,112.83,79618.0,107.1105,107.1484,106.949,107.139,79618.0
2017-12-22 11:35:00,112.82,112.83,112.72,112.72,62950.0,107.1295,107.139,107.0345,107.0345,62950.0
2017-12-22 11:40:00,112.72,112.75,112.67,112.72,32676.0,107.0345,107.063,106.987,107.0345,32676.0
2017-12-22 11:45:00,112.72,112.82,112.7,112.8,51388.0,107.0345,107.1295,107.0155,107.1105,51388.0
2017-12-22 11:50:00,112.79,112.81,112.71,112.73,49956.0,107.101,107.12,107.025,107.044,49956.0
2017-12-22 11:55:00,112.72,112.75,112.65,112.67,32892.0,107.0345,107.063,106.968,106.987,32892.0
2017-12-22 12:00:00,112.67,112.71,112.67,112.69,32266.0,106.987,107.025,106.987,107.006,32266.0
2017-12-22 12:05:00,112.7,112.74,112.7,112.73,33759.0,107.0155,107.0535,107.0155,107.044,33759.0
2017-12-22 12:10:00,112.73,112.74,112.7,112.73,39468.0,107.044,107.0535,107.0155,107.044,39468.0
2017-12-22 12:15:00,112.73,112.74,112.65,112.65,48367.0,107.044,107.0535,106.968,106.968,48367.0
2017-12-22 12:20:00,112.65,112.71,112.65,112.69,26463.0,106.968,107.025,106.968,107.006,26463.0
2017-12-22 12:25:00,112.69,112.7,112.63,112.64,39095.0,107.006,107.0155,106.949,106.9585,39095.0
2017-12-22 12:30:00,112.64,112.68,112.5,112.5,47996.0,106.9585,106.9965,106.8256,106.8256,47996.0
2017-12-22 12:35:00,112.51,112.52,112.43,112.46,45372.0,106.8351,106.8446,106.7591,106.7876,45372.0
2017-12-22 12:40:00,112.46,112.46,112.37,112.4,45918.0,106.7876,106.7876,106.7022,106.7306,45918.0
2017-12-22 12:45:00,112.39,112.42,112.37,112.38,31791.0,106.7211,106.7496,106.7022,106.7116,31791.0
2017-12-22 12:50:00,112.39,112.48,112.39,112.46,22582.0,106.7211,106.8066,106.7211,106.7876,22582.0
2017-12-22 12:55:00,112.46,112.49,112.45,112.47,22317.0,106.7876,106.8161,106.7781,106.7971,22317.0
2017-12-22 13:00:00,112.47,112.53,112.46,112.52,19402.0,106.7971,106.8541,106.7876,106.8446,19402.0
2017-12-22 13:05:00,112.52,112.53,112.51,112.52,21922.0,106.8446,106.8541,106.8351,106.8446,21922.0
2017-12-22 13:10:00,112.53,112.54,112.43,112.45,35329.0,106.8541,106.8636,106.7591,106.7781,35329.0
2017-12-22 13:15:00,112.45,112.5,112.45,112.48,28192.0,106.7781,106.8256,106.7781,106.8066,28192.0
2017-12-22 13:20:00,112.49,112.5,112.46,112.48,27649.0,106.8161,106.8256,106.7876,106.8066,27649.0
2017-12-22 13:25:00,112.48,112.52,112.42,112.42,22061.0,106.8066,106.8446,106.7496,106.7496,22061.0
2017-12-22 13:30:00,112.42,112.5,112.42,112.5,22091.0,106.7496,106.8256,106.7496,106.8256,22091.0
2017-12-22 13:35:00,112.5,112.52,112.46,112.46,34392.0,106.8256,106.8446,106.7876,106.7876,34392.0
2017-12-22 13:40:00,112.46,112.54,112.45,112.53,46702.0,106.7876,106.8636,106.7781,106.8541,46702.0
2017-12-22 13:45:00,112.53,112.55,112.5,112.5,33403.0,106.8541,106.8731,106.8256,106.8256,33403.0
2017-12-22 13:50:00,112.49,112.5,112.47,112.5,42367.0,106.8161,106.8256,106.7971,106.8256,42367.0
2017-12-22 13:55:00,112.49,112.57,112.49,112.54,43385.0,106.8161,106.8921,106.8161,106.8636,43385.0
2017-12-22 14:00:00,112.54,112.58,112.54,112.55,25904.0,106.8636,106.9016,106.8636,106.8731,25904.0
2017-12-22 14:05:00,112.56,112.56,112.47,112.49,33062.0,106.8826,106.8826,106.7971,106.8161,33062.0
2017-12-22 14:10:00,112.49,112.53,112.48,112.52,25107.0,106.8161,106.8541,106.8066,106.8446,25107.0
2017-12-22 14:15:00,112.52,112.55,112.49,112.5,50576.0,106.8446,106.8731,106.8161,106.8256,50576.0
2017-12-22 14:20:00,112.5,112.54,112.48,112.53,34114.0,106.8256,106.8636,106.8066,106.8541,34114.0
2017-12-22 14:25:00,112.54,112.54,112.49,112.53,32699.0,106.8636,106.8636,106.8161,106.8541,32699.0
2017-12-22 14:30:00,112.52,112.54,112.48,112.5,32228.0,106.8446,106.8636,106.8066,106.8256,32228.0
2017-12-22 14:35:00,112.49,112.52,112.49,112.51,32971.0,106.8161,106.8446,106.8161,106.8351,32971.0
2017-12-22 14:40:00,112.51,112.63,112.51,112.62,44162.0,106.8351,106.949,106.8351,106.9395,44162.0
2017-12-22 14:45:00,112.62,112.69,112.61,112.69,40307.0,106.9395,107.006,106.93,107.006,40307.0
2017-12-22 14:50:00,112.69,112.7,112.66,112.68,32892.0,107.006,107.0155,106.9775,106.9965,32892.0
2017-12-22 14:55:00,112.68,112.7,112.66,112.69,23205.0,106.9965,107.0155,106.9775,107.006,23205.0
2017-12-22 15:00:00,112.7,112.74,112.69,112.71,46626.0,107.0155,107.0535,107.006,107.025,46626.0
2017-12-22 15:05:00,112.71,112.74,112.7,112.7,27610.0,107.025,107.0535,107.0155,107.0155,27610.0
2017-12-22 15:10:00,112.71,112.71,112.66,112.67,36865.0,107.025,107.025,106.9775,106.987,36865.0
2017-12-22 15:15:00,112.66,112.76,112.66,112.72,65029.0,106.9775,107.0725,106.9775,107.0345,65029.0
2017-12-22 15:20:00,112.72,112.73,112.68,112.68,29497.0,107.0345,107.044,106.9965,106.9965,29497.0
2017-12-22 15:25:00,112.69,112.72,112.68,112.72,34730.0,107.006,107.0345,106.9965,107.0345,34730.0
2017-12-22 15:30:00,112.72,112.73,112.7,112.72,43635.0,107.0345,107.044,107.0155,107.0345,43635.0
2017-12-22 15:35:00,112.72,112.77,112.72,112.75,68977.0,107.0345,107.082,107.0345,107.063,68977.0
2017-12-22 15:40:00,112.75,112.78,112.73,112.75,94925.0,107.063,107.0915,107.044,107.063,94925.0
2017-12-22 15:45:00,112.75,112.76,112.74,112.74,65002.0,107.063,107.0725,107.0535,107.0535,65002.0
2017-12-22 15:50:00,112.74,112.75,112.71,112.71,84389.0,107.0535,107.063,107.025,107.025,84389.0
2017-12-22 15:55:00,112.72,112.75,112.67,112.73,339517.0,107.0345,107.063,106.987,107.044,339517.0
2017-12-26 09:30:00,112.07,112.93,112.07,112.93,156348.0,106.4173,107.2339,106.4173,107.2339,156348.0
2017-12-26 09:35:00,112.94,113.44,112.93,113.14,123206.0,107.2434,107.7182,107.2339,107.4333,123206.0
2017-12-26 09:40:00,113.15,113.15,112.64,112.66,88729.0,107.4428,107.4428,106.9585,106.9775,88729.0
2017-12-26 09:45:00,112.65,112.7,112.54,112.6,41259.0,106.968,107.0155,106.8636,106.9206,41259.0
2017-12-26 09:50:00,112.6,112.79,112.53,112.77,33734.0,106.9206,107.101,106.8541,107.082,33734.0
2017-12-26 09:55:00,112.75,112.79,112.65,112.69,22058.0,107.063,107.101,106.968,107.006,22058.0
2017-12-26 10:00:00,112.71,112.86,112.68,112.85,37277.0,107.025,107.1674,106.9965,107.1579,37277.0
2017-12-26 10:05:00,112.86,113.02,112.83,112.99,52649.0,107.1674,107.3194,107.139,107.2909,52649.0
2017-12-26 10:10:00,112.98,113.01,112.97,112.98,33786.0,107.2814,107.3099,107.2719,107.2814,33786.0
2017-12-26 10:15:00,112.98,113.08,112.97,113.03,52552.0,107.2814,107.3763,107.2719,107.3289,52552.0
2017-12-26 10:20:00,113.04,113.06,112.99,113.01,41605.0,107.3384,107.3574,107.2909,107.3099,41605.0
2017-12-26 10:25:00,113.02,113.08,112.99,113.04,44933.0,107.3194,107.3763,107.2909,107.3384,44933.0
2017-12-26 10:30:00,113.03,113.07,112.97,112.98,34280.0,107.3289,107.3668,107.2719,107.2814,34280.0
2017-12-26 10:35:00,112.98,113.0,112.93,112.96,38903.0,107.2814,107.3004,107.2339,107.2624,38903.0
2017-12-26 10:40:00,112.95,113.03,112.94,113.0,52246.0,107.2529,107.3289,107.2434,107.3004,52246.0
2017-12-26 10:45:00,113.0,113.0,112.94,112.95,28237.0,107.3004,107.3004,107.2434,107.2529,28237.0
2017-12-26 10:50:00,112.95,112.95,112.87,112.87,23114.0,107.2529,107.2529,107.1769,107.1769,23114.0
2017-12-26 10:55:00,112.88,112.88,112.77,112.79,39796.0,107.1864,107.1864,107.082,107.101,39796.0
2017-12-26 11:00:00,112.79,112.8,112.68,112.8,30064.0,107.101,107.1105,106.9965,107.1105,30064.0
2017-12-26 11:05:00,112.81,112.87,112.78,112.82,56888.0,107.12,107.1769,107.0915,107.1295,56888.0
2017-12-26 11:10:00,112.82,112.84,112.74,112.75,32495.0,107.1295,107.1484,107.0535,107.063,32495.0
2017-12-26 11:15:00,112.76,112.84,112.75,112.83,16244.0,107.0725,107.1484,107.063,107.139,16244.0
2017-12-26 11:20:00,112.83,112.93,112.83,112.92,26791.0,107.139,107.2339,107.139,107.2244,26791.0
2017-12-26 11:25:00,112.94,112.95,112.91,112.92,13416.0,107.2434,107.2529,107.2149,107.2244,13416.0
2017-12-26 11:30:00,112.92,113.0,112.92,112.96,31911.0,107.2244,107.3004,107.2244,107.2624,31911.0
2017-12-26 11:35:00,112.95,113.0,112.95,112.95,22823.0,107.2529,107.3004,107.2529,107.2529,22823.0
2017-12-26 11:40:00,112.95,112.95,112.91,112.92,22618.0,107.2529,107.2529,107.2149,107.2244,22618.0
2017-12-26 11:45:00,112.92,112.97,112.92,112.96,21783.0,107.2244,107.2719,107.2244,107.2624,21783.0
2017-12-26 11:50:00,112.96,112.98,112.87,112.88,21337.0,107.2624,107.2814,107.1769,107.1864,21337.0
2017-12-26 11:55:00,112.88,112.95,112.88,112.89,17700.0,107.1864,107.2529,107.1864,107.1959,17700.0
2017-12-26 12:00:00,112.89,112.9,112.84,112.89,23865.0,107.1959,107.2054,107.1484,107.1959,23865.0
2017-12-26 12:05:00,112.89,112.94,112.88,112.93,21019.0,107.1959,107.2434,107.1864,107.2339,21019.0
2017-12-26 12:10:00,112.94,112.96,112.84,112.85,25017.0,107.2434,107.2624,107.1484,107.1579,25017.0
2017-12-26 12:15:00,112.85,112.87,112.85,112.86,14583.0,107.1579,107.1769,107.1579,107.1674,14583.0
2017-12-26 12:20:00,112.87,112.93,112.85,112.9,21069.0,107.1769,107.2339,107.1579,107.2054,21069.0
2017-12-26 12:25:00,112.91,112.93,112.9,112.92,22418.0,107.2149,107.2339,107.2054,107.2244,22418.0
2017-12-26 12:30:00,112.92,112.96,112.91,112.96,27980.0,107.2244,107.2624,107.2149,107.2624,27980.0
2017-12-26 12:35:00,112.96,113.03,112.96,113.0,33723.0,107.2624,107.3289,107.2624,107.3004,33723.0
2017-12-26 12:40:00,113.0,113.12,112.99,113.11,38444.0,107.3004,107.4143,107.2909,107.4048,38444.0
2017-12-26 12:45:00,113.1,113.1,113.03,113.1,31833.0,107.3953,107.3953,107.3289,107.3953,31833.0
2017-12-26 12:50:00,113.09,113.1,112.99,113.0,32758.0,107.3858,107.3953,107.2909,107.3004,32758.0
2017-12-26 12:55:00,113.0,113.02,112.96,112.96,35105.0,107.3004,107.3194,107.2624,107.2624,35105.0
2017-12-26 13:00:00,112.97,113.02,112.96,112.99,29071.0,107.2719,107.3194,107.2624,107.2909,29071.0
2017-12-26 13:05:00,112.99,113.03,112.96,113.03,18934.0,107.2909,107.3289,107.2624,107.3289,18934.0
2017-12-26 13:10:00,113.02,113.04,113.0,113.0,33653.0,107.3194,107.3384,107.3004,107.3004,33653.0
2017-12-26 13:15:00,113.0,113.03,112.98,113.03,19797.0,107.3004,107.3289,107.2814,107.3289,19797.0
2017-12-26 13:20:00,113.02,113.03,113.0,113.03,23858.0,107.3194,107.3289,107.3004,107.3289,23858.0
2017-12-26 13:25:00,113.03,113.03,112.99,113.0,18583.0,107.3289,107.3289,107.2909,107.3004,18583.0
2017-12-26 13:30:00,113.01,113.01,112.98,112.99,17402.0,107.3099,107.3099,107.2814,107.2909,17402.0
2017-12-26 13:35:00,112.99,113.0,112.95,112.98,20730.0,107.2909,107.3004,107.2529,107.2814,20730.0
2017-12-26 13:40:00,112.98,112.98,112.93,112.95,18663.0,107.2814,107.2814,107.2339,107.2529,18663.0
2017-12-26 13:45:00,112.93,112.99,112.91,112.98,18002.0,107.2339,107.2909,107.2149,107.2814,18002.0
2017-12-26 13:50:00,112.98,113.03,112.98,113.0,32291.0,107.2814,107.3289,107.2814,107.3004,32291.0
2017-12-26 13:55:00,112.99,113.01,112.97,112.98,17740.0,107.2909,107.3099,107.2719,107.2814,17740.0
2017-12-26 14:00:00,112.99,113.02,112.98,112.99,23776.0,107.2909,107.3194,107.2814,107.2909,23776.0
2017-12-26 14:05:00,112.98,113.0,112.96,112.98,18827.0,107.2814,107.3004,107.2624,107.2814,18827.0
2017-12-26 14:10:00,112.98,113.0,112.97,112.97,30038.0,107.2814,107.3004,107.2719,107.2719,30038.0
2017-12-26 14:15:00,112.97,113.01,112.97,113.0,28198.0,107.2719,107.3099,107.2719,107.3004,28198.0
2017-12-26 14:20:00,113.0,113.01,112.99,112.99,18999.0,107.3004,107.3099,107.2909,107.2909,18999.0
2017-12-26 14:25:00,113.0,113.17,112.99,113.16,85883.0,107.3004,107.4618,107.2909,107.4523,85883.0
2017-12-26 14:30:00,113.17,113.17,113.11,113.12,28190.0,107.4618,107.4618,107.4048,107.4143,28190.0
2017-12-26 14:35:00,113.12,113.13,113.09,113.12,34461.0,107.4143,107.4238,107.3858,107.4143,34461.0
2017-12-26 14:40:00,113.11,113.11,113.05,113.06,22975.0,107.4048,107.4048,107.3479,107.3574,22975.0
2017-12-26 14:45:00,113.07,113.11,113.06,113.09,28682.0,107.3668,107.4048,107.3574,107.3858,28682.0
2017-12-26 14:50:00,113.09,113.11,113.04,113.04,33692.0,107.3858,107.4048,107.3384,107.3384,33692.0
2017-12-26 14:55:00,113.04,113.08,113.0,113.02,48140.0,107.3384,107.3763,107.3004,107.3194,48140.0
2017-12-26 15:00:00,113.02,113.03,112.97,113.0,27411.0,107.3194,107.3289,107.2719,107.3004,27411.0
2017-12-26 15:05:00,113.0,113.04,112.98,113.02,34239.0,107.3004,107.3384,107.2814,107.3194,34239.0
2017-12-26 15:10:00,113.02,113.02,112.97,112.99,47674.0,107.3194,107.3194,107.2719,107.2909,47674.0
2017-12-26 15:15:00,112.97,113.03,112.97,112.99,38822.0,107.2719,107.3289,107.2719,107.2909,38822.0
2017-12-26 15:20:00,113.0,113.04,112.98,112.98,41669.0,107.3004,107.3384,107.2814,107.2814,41669.0
2017-12-26 15:25:00,112.98,113.02,112.97,113.01,46007.0,107.2814,107.3194,107.2719,107.3099,46007.0
2017-12-26 15:30:00,113.01,113.03,112.97,113.01,88499.0,107.3099,107.3289,107.2719,107.3099,88499.0
2017-12-26 15:35:00,113.02,113.03,112.98,113.01,57148.0,107.3194,107.3289,107.2814,107.3099,57148.0
2017-12-26 15:40:00,113.01,113.01,112.98,112.99,58355.0,107.3099,107.3099,107.2814,107.2909,58355.0
2017-12-26 15:45:00,113.0,113.01,112.98,112.99,61933.0,107.3004,107.3099,107.2814,107.2909,61933.0
2017-12-26 15:50:00,113.0,113.01,112.91,112.92,76201.0,107.3004,107.3099,107.2149,107.2244,76201.0
2017-12-26 15:55:00,112.92,113.01,112.89,112.99,172581.0,107.2244,107.3099,107.1959,107.2909,172581.0
2017-12-27 09:30:00,112.69,113.14,112.65,112.94,164984.0,107.006,107.4333,106.968,107.2434,164984.0
2017-12-27 09:35:00,112.99,113.09,112.86,113.0,62867.0,107.2909,107.3858,107.1674,107.3004,62867.0
2017-12-27 09:40:00,113.0,113.0,112.88,112.92,53155.0,107.3004,107.3004,107.1864,107.2244,53155.0
2017-12-27 09:45:00,112.92,113.16,112.91,113.15,113404.0,107.2244,107.4523,107.2149,107.4428,113404.0
2017-12-27 09:50:00,113.17,113.35,113.15,113.2,81089.0,107.4618,107.6327,107.4428,107.4903,81089.0
2017-12-27 09:55:00,113.18,113.26,113.15,113.26,68066.0,107.4713,107.5473,107.4428,107.5473,68066.0
2017-12-27 10:00:00,113.26,113.33,113.16,113.22,102460.0,107.5473,107.6137,107.4523,107.5093,102460.0
2017-12-27 10:05:00,113.23,113.29,113.2,113.29,81466.0,107.5188,107.5757,107.4903,107.5757,81466.0
2017-12-27 10:10:00,113.28,113.38,113.27,113.38,99887.0,107.5663,107.6612,107.5568,107.6612,99887.0
2017-12-27 10:15:00,113.38,113.41,113.3,113.4,68702.0,107.6612,107.6897,107.5852,107.6802,68702.0
2017-12-27 10:20:00,113.4,113.49,113.35,113.44,96915.0,107.6802,107.7657,107.6327,107.7182,96915.0
2017-12-27 10:25:00,113.44,113.53,113.38,113.45,85236.0,107.7182,107.8036,107.6612,107.7277,85236.0
2017-12-27 10:30:00,113.46,113.57,113.41,113.55,112802.0,107.7372,107.8416,107.6897,107.8226,112802.0
2017-12-27 10:35:00,113.55,113.55,113.38,113.44,75194.0,107.8226,107.8226,107.6612,107.7182,75194.0
2017-12-27 10:40:00,113.45,113.57,113.43,113.54,52135.0,107.7277,107.8416,107.7087,107.8131,52135.0
2017-12-27 10:45:00,113.54,113.55,113.49,113.53,36324.0,107.8131,107.8226,107.7657,107.8036,36324.0
2017-12-27 10:50:00,113.52,113.68,113.52,113.67,82734.0,107.7941,107.9461,107.7941,107.9366,82734.0
2017-12-27 10:55:00,113.67,113.8,113.65,113.74,103722.0,107.9366,108.06,107.9176,108.0031,103722.0
2017-12-27 11:00:00,113.75,113.86,113.74,113.83,87526.0,108.0125,108.117,108.0031,108.0885,87526.0
2017-12-27 11:05:00,113.84,113.85,113.77,113.8,76417.0,108.098,108.1075,108.0315,108.06,76417.0
2017-12-27 11:10:00,113.81,113.81,113.77,113.78,71575.0,108.0695,108.0695,108.0315,108.041,71575.0
2017-12-27 11:15:00,113.79,113.86,113.76,113.76,61751.0,108.0505,108.117,108.022,108.022,61751.0
2017-12-27 11:20:00,113.76,113.83,113.74,113.75,65931.0,108.022,108.0885,108.0031,108.0125,65931.0
2017-12-27 11:25:00,113.75,113.79,113.74,113.79,65779.0,108.0125,108.0505,108.0031,108.0505,65779.0
2017-12-27 11:30:00,113.79,113.82,113.77,113.79,57862.0,108.0505,108.079,108.0315,108.0505,57862.0
2017-12-27 11:35:00,113.79,113.86,113.76,113.84,85374.0,108.0505,108.117,108.022,108.098,85374.0
2017-12-27 11:40:00,113.83,113.88,113.79,113.79,81911.0,108.0885,108.136,108.0505,108.0505,81911.0
2017-12-27 11:45:00,113.8,113.8,113.71,113.71,64440.0,108.06,108.06,107.9746,107.9746,64440.0
2017-12-27 11:50:00,113.71,113.75,113.67,113.7,57362.0,107.9746,108.0125,107.9366,107.9651,57362.0
2017-12-27 11:55:00,113.7,113.7,113.62,113.63,50326.0,107.9651,107.9651,107.8891,107.8986,50326.0
2017-12-27 12:00:00,113.63,113.79,113.59,113.75,49178.0,107.8986,108.0505,107.8606,108.0125,49178.0
2017-12-27 12:05:00,113.75,114.03,113.75,114.03,140374.0,108.0125,108.2784,108.0125,108.2784,140374.0
2017-12-27 12:10:00,114.02,114.07,113.93,113.97,63315.0,108.2689,108.3164,108.1835,108.2215,63315.0
2017-12-27 12:15:00,113.97,113.98,113.86,113.87,49545.0,108.2215,108.2309,108.117,108.1265,49545.0
2017-12-27 12:20:00,113.88,113.95,113.87,113.95,50290.0,108.136,108.2025,108.1265,108.2025,50290.0
2017-12-27 12:25:00,113.95,113.95,113.87,113.89,50758.0,108.2025,108.2025,108.1265,108.1455,50758.0
2017-12-27 12:30:00,113.9,113.94,113.82,113.93,76682.0,108.155,108.193,108.079,108.1835,76682.0
2017-12-27 12:35:00,113.93,113.95,113.9,113.93,42468.0,108.1835,108.2025,108.155,108.1835,42468.0
2017-12-27 12:40:00,113.93,113.99,113.93,113.97,53946.0,108.1835,108.2404,108.1835,108.2215,53946.0
2017-12-27 12:45:00,113.97,113.98,113.88,113.88,37341.0,108.2215,108.2309,108.136,108.136,37341.0
2017-12-27 12:50:00,113.89,113.98,113.88,113.93,48528.0,108.1455,108.2309,108.136,108.1835,48528.0
2017-12-27 12:55:00,113.94,113.94,113.89,113.89,20482.0,108.193,108.193,108.1455,108.1455,20482.0
2017-12-27 13:00:00,113.9,113.96,113.88,113.92,58935.0,108.155,108.212,108.136,108.174,58935.0
2017-12-27 13:05:00,113.92,113.96,113.92,113.95,61599.0,108.174,108.212,108.174,108.2025,61599.0
2017-12-27 13:10:00,113.95,113.99,113.94,113.99,35485.0,108.2025,108.2404,108.193,108.2404,35485.0
2017-12-27 13:15:00,113.98,114.0,113.96,113.96,35391.0,108.2309,108.2499,108.212,108.212,35391.0
2017-12-27 13:20:00,113.97,114.0,113.92,113.98,59278.0,108.2215,108.2499,108.174,108.2309,59278.0
2017-12-27 13:25:00,113.97,114.02,113.96,113.96,51978.0,108.2215,108.2689,108.212,108.212,51978.0
2017-12-27 13:30:00,113.96,114.02,113.96,114.02,37589.0,108.212,108.2689,108.212,108.2689,37589.0
2017-12-27 13:35:00,114.01,114.07,114.0,114.06,50363.0,108.2594,108.3164,108.2499,108.3069,50363.0
2017-12-27 13:40:00,114.05,114.06,113.99,114.01,46041.0,108.2974,108.3069,108.2404,108.2594,46041.0
2017-12-27 13:45:00,114.0,114.03,113.98,114.0,38051.0,108.2499,108.2784,108.2309,108.2499,38051.0
2017-12-27 13:50:00,114.01,114.05,114.0,114.01,26732.0,108.2594,108.2974,108.2499,108.2594,26732.0
2017-12-27 13:55:00,114.0,114.03,113.99,114.03,66640.0,108.2499,108.2784,108.2404,108.2784,66640.0
2017-12-27 14:00:00,114.03,114.03,113.99,114.01,31708.0,108.2784,108.2784,108.2404,108.2594,31708.0
2017-12-27 14:05:00,114.01,114.03,113.99,114.03,32307.0,108.2594,108.2784,108.2404,108.2784,32307.0
2017-12-27 14:10:00,114.02,114.03,113.99,114.02,56542.0,108.2689,108.2784,108.2404,108.2689,56542.0
2017-12-27 14:15:00,114.02,114.02,113.94,113.95,63619.0,108.2689,108.2689,108.193,108.2025,63619.0
2017-12-27 14:20:00,113.94,113.95,113.85,113.87,57283.0,108.193,108.2025,108.1075,108.1265,57283.0
2017-12-27 14:25:00,113.88,113.91,113.85,113.9,42013.0,108.136,108.1645,108.1075,108.155,42013.0
2017-12-27 14:30:00,113.91,113.94,113.89,113.94,46076.0,108.1645,108.193,108.1455,108.193,46076.0
2017-12-27 14:35:00,113.94,113.94,113.86,113.94,60135.0,108.193,108.193,108.117,108.193,60135.0
2017-12-27 14:40:00,113.94,113.97,113.93,113.97,63733.0,108.193,108.2215,108.1835,108.2215,63733.0
2017-12-27 14:45:00,113.96,113.97,113.95,113.96,50925.0,108.212,108.2215,108.2025,108.212,50925.0
2017-12-27 14:50:00,113.96,114.02,113.95,114.02,83224.0,108.212,108.2689,108.2025,108.2689,83224.0
2017-12-27 14:55:00,114.02,114.04,114.0,114.03,64244.0,108.2689,108.2879,108.2499,108.2784,64244.0
2017-12-27 15:00:00,114.03,114.07,114.02,114.04,77632.0,108.2784,108.3164,108.2689,108.2879,77632.0
2017-12-27 15:05:00,114.05,114.05,113.99,114.0,57197.0,108.2974,108.2974,108.2404,108.2499,57197.0
2017-12-27 15:10:00,114.0,114.04,113.99,114.01,70208.0,108.2499,108.2879,108.2404,108.2594,70208.0
2017-12-27 15:15:00,114.01,114.02,113.99,114.0,62825.0,108.2594,108.2689,108.2404,108.2499,62825.0
2017-12-27 15:20:00,114.0,114.03,113.99,114.02,82886.0,108.2499,108.2784,108.2404,108.2689,82886.0
2017-12-27 15:25:00,114.02,114.02,113.99,114.0,57269.0,108.2689,108.2689,108.2404,108.2499,57269.0
2017-12-27 15:30:00,114.0,114.03,114.0,114.02,59834.0,108.2499,108.2784,108.2499,108.2689,59834.0
2017-12-27 15:35:00,114.03,114.06,113.99,114.06,109770.0,108.2784,108.3069,108.2404,108.3069,109770.0
2017-12-27 15:40:00,114.06,114.07,114.05,114.06,87479.0,108.3069,108.3164,108.2974,108.3069,87479.0
2017-12-27 15:45:00,114.05,114.07,114.0,114.01,92052.0,108.2974,108.3164,108.2499,108.2594,92052.0
2017-12-27 15:50:00,114.02,114.07,114.01,114.04,176729.0,108.2689,108.3164,108.2594,108.2879,176729.0
2017-12-27 15:55:00,114.04,114.06,114.01,114.03,335050.0,108.2879,108.3069,108.2594,108.2784,335050.0
2017-12-28 09:30:00,114.3,114.61,114.15,114.43,187655.0,108.5348,108.8292,108.3924,108.6582,187655.0
2017-12-28 09:35:00,114.41,114.56,114.35,114.5,73709.0,108.6393,108.7817,108.5823,108.7247,73709.0
2017-12-28 09:40:00,114.48,114.7,114.46,114.6,93648.0,108.7057,108.9146,108.6867,108.8197,93648.0
2017-12-28 09:45:00,114.6,114.65,114.5,114.6,65030.0,108.8197,108.8672,108.7247,108.8197,65030.0
2017-12-28 09:50:00,114.6,114.78,114.6,114.78,127071.0,108.8197,108.9906,108.8197,108.9906,127071.0
2017-12-28 09:55:00,114.76,114.79,114.66,114.76,55142.0,108.9716,109.0001,108.8766,108.9716,55142.0
2017-12-28 10:00:00,114.77,114.85,114.75,114.83,77213.0,108.9811,109.0571,108.9621,109.0381,77213.0
2017-12-28 10:05:00,114.82,114.85,114.77,114.8,46722.0,109.0286,109.0571,108.9811,109.0096,46722.0
2017-12-28 10:10:00,114.81,114.9,114.79,114.89,105022.0,109.0191,109.1045,109.0001,109.095,105022.0
2017-12-28 10:15:00,114.88,114.92,114.79,114.82,67152.0,109.0856,109.1235,109.0001,109.0286,67152.0
2017-12-28 10:20:00,114.81,114.88,114.65,114.67,57668.0,109.0191,109.0856,108.8672,108.8861,57668.0
2017-12-28 10:25:00,114.65,114.72,114.61,114.66,137949.0,108.8672,108.9336,108.8292,108.8766,137949.0
2017-12-28 10:30:00,114.65,114.68,114.61,114.64,44171.0,108.8672,108.8956,108.8292,108.8577,44171.0
2017-12-28 10:35:00,114.65,114.69,114.54,114.56,32686.0,108.8672,108.9051,108.7627,108.7817,32686.0
2017-12-28 10:40:00,114.56,114.56,114.47,114.47,51798.0,108.7817,108.7817,108.6962,108.6962,51798.0
2017-12-28 10:45:00,114.48,114.51,114.43,114.43,47075.0,108.7057,108.7342,108.6582,108.6582,47075.0
2017-12-28 10:50:00,114.42,114.44,114.31,114.39,47696.0,108.6488,108.6677,108.5443,108.6203,47696.0
2017-12-28 10:55:00,114.39,114.52,114.36,114.49,53478.0,108.6203,108.7437,108.5918,108.7152,53478.0
2017-12-28 11:00:00,114.47,114.47,114.36,114.41,36515.0,108.6962,108.6962,108.5918,108.6393,36515.0
2017-12-28 11:05:00,114.42,114.52,114.41,114.5,39644.0,108.6488,108.7437,108.6393,108.7247,39644.0
2017-12-28 11:10:00,114.51,114.55,114.49,114.54,45389.0,108.7342,108.7722,108.7152,108.7627,45389.0
2017-12-28 11:15:00,114.56,114.56,114.45,114.49,38325.0,108.7817,108.7817,108.6772,108.7152,38325.0
2017-12-28 11:20:00,114.48,114.51,114.46,114.48,41286.0,108.7057,108.7342,108.6867,108.7057,41286.0
2017-12-28 11:25:00,114.48,114.54,114.46,114.52,45309.0,108.7057,108.7627,108.6867,108.7437,45309.0
2017-12-28 11:30:00,114.5,114.52,114.4,114.42,30845.0,108.7247,108.7437,108.6298,108.6488,30845.0
2017-12-28 11:35:00,114.41,114.44,114.33,114.33,42463.0,108.6393,108.6677,108.5633,108.5633,42463.0
2017-12-28 11:40:00,114.33,114.34,114.3,114.31,34689.0,108.5633,108.5728,108.5348,108.5443,34689.0
2017-12-28 11:45:00,114.31,114.31,114.26,114.26,30328.0,108.5443,108.5443,108.4968,108.4968,30328.0
2017-12-28 11:50:00,114.26,114.27,114.21,114.23,58468.0,108.4968,108.5063,108.4493,108.4683,58468.0
2017-12-28 11:55:00,114.23,114.26,114.18,114.23,63344.0,108.4683,108.4968,108.4209,108.4683,63344.0
2017-12-28 12:00:00,114.22,114.38,114.22,114.37,47873.0,108.4588,108.6108,108.4588,108.6013,47873.0
2017-12-28 12:05:00,114.38,114.43,114.37,114.41,55931.0,108.6108,108.6582,108.6013,108.6393,55931.0
2017-12-28 12:10:00,114.4,114.4,114.26,114.28,45275.0,108.6298,108.6298,108.4968,108.5158,45275.0
2017-12-28 12:15:00,114.29,114.35,114.25,114.29,51134.0,108.5253,108.5823,108.4873,108.5253,51134.0
2017-12-28 12:20:00,114.29,114.32,114.27,114.28,27518.0,108.5253,108.5538,108.5063,108.5158,27518.0
2017-12-28 12:25:00,114.28,114.28,114.2,114.22,15649.0,108.5158,108.5158,108.4398,108.4588,15649.0
2017-12-28 12:30:00,114.22,114.23,114.15,114.18,25873.0,108.4588,108.4683,108.3924,108.4209,25873.0
2017-12-28 12:35:00,114.19,114.23,114.18,114.2,22851.0,108.4304,108.4683,108.4209,108.4398,22851.0
2017-12-28 12:40:00,114.2,114.21,114.18,114.19,19617.0,108.4398,108.4493,108.4209,108.4304,19617.0
2017-12-28 12:45:00,114.2,114.2,114.15,114.15,36817.0,108.4398,108.4398,108.3924,108.3924,36817.0
2017-12-28 12:50:00,114.15,114.17,114.11,114.14,32044.0,108.3924,108.4114,108.3544,108.3829,32044.0
2017-12-28 12:55:00,114.14,114.16,114.08,114.12,41262.0,108.3829,108.4019,108.3259,108.3639,41262.0
2017-12-28 13:00:00,114.13,114.14,114.1,114.11,19997.0,108.3734,108.3829,108.3449,108.3544,19997.0
2017-12-28 13:05:00,114.12,114.13,114.02,114.03,47304.0,108.3639,108.3734,108.2689,108.2784,47304.0
2017-12-28 13:10:00,114.03,114.09,114.01,114.09,37188.0,108.2784,108.3354,108.2594,108.3354,37188.0
2017-12-28 13:15:00,114.08,114.09,114.07,114.08,26978.0,108.3259,108.3354,108.3164,108.3259,26978.0
2017-12-28 13:20:00,114.08,114.1,114.05,114.08,24195.0,108.3259,108.3449,108.2974,108.3259,24195.0
2017-12-28 13:25:00,114.08,114.11,114.07,114.09,18160.0,108.3259,108.3544,108.3164,108.3354,18160.0
2017-12-28 13:30:00,114.09,114.11,114.09,114.09,30308.0,108.3354,108.3544,108.3354,108.3354,30308.0
2017-12-28 13:35:00,114.09,114.1,114.02,114.04,25644.0,108.3354,108.3449,108.2689,108.2879,25644.0
2017-12-28 13:40:00,114.05,114.06,114.02,114.02,28652.0,108.2974,108.3069,108.2689,108.2689,28652.0
2017-12-28 13:45:00,114.02,114.06,113.99,114.06,59721.0,108.2689,108.3069,108.2404,108.3069,59721.0
2017-12-28 13:50:00,114.06,114.11,114.05,114.09,57614.0,108.3069,108.3544,108.2974,108.3354,57614.0
2017-12-28 13:55:00,114.08,114.1,114.03,114.06,29793.0,108.3259,108.3449,108.2784,108.3069,29793.0
2017-12-28 14:00:00,114.06,114.09,114.01,114.01,33424.0,108.3069,108.3354,108.2594,108.2594,33424.0
2017-12-28 14:05:00,114.02,114.02,113.99,114.0,31576.0,108.2689,108.2689,108.2404,108.2499,31576.0
2017-12-28 14:10:00,114.01,114.11,113.99,114.09,62322.0,108.2594,108.3544,108.2404,108.3354,62322.0
2017-12-28 14:15:00,114.09,114.13,114.09,114.12,30787.0,108.3354,108.3734,108.3354,108.3639,30787.0
2017-12-28 14:20:00,114.12,114.13,114.09,114.09,37181.0,108.3639,108.3734,108.3354,108.3354,37181.0
2017-12-28 14:25:00,114.09,114.13,114.08,114.08,36195.0,108.3354,108.3734,108.3259,108.3259,36195.0
2017-12-28 14:30:00,114.09,114.15,114.08,114.14,52273.0,108.3354,108.3924,108.3259,108.3829,52273.0
2017-12-28 14:35:00,114.15,114.21,114.14,114.17,70094.0,108.3924,108.4493,108.3829,108.4114,70094.0
2017-12-28 14:40:00,114.17,114.19,114.15,114.16,29047.0,108.4114,108.4304,108.3924,108.4019,29047.0
2017-12-28 14:45:00,114.16,114.17,114.12,114.12,47722.0,108.4019,108.4114,108.3639,108.3639,47722.0
2017-12-28 14:50:00,114.13,114.15,114.12,114.14,41427.0,108.3734,108.3924,108.3639,108.3829,41427.0
2017-12-28 14:55:00,114.14,114.14,114.12,114.13,39944.0,108.3829,108.3829,108.3639,108.3734,39944.0
2017-12-28 15:00:00,114.14,114.17,114.13,114.16,46322.0,108.3829,108.4114,108.3734,108.4019,46322.0
2017-12-28 15:05:00,114.16,114.17,114.14,114.16,37281.0,108.4019,108.4114,108.3829,108.4019,37281.0
2017-12-28 15:10:00,114.17,114.19,114.15,114.19,24580.0,108.4114,108.4304,108.3924,108.4304,24580.0
2017-12-28 15:15:00,114.19,114.19,114.14,114.16,46361.0,108.4304,108.4304,108.3829,108.4019,46361.0
2017-12-28 15:20:00,114.16,114.16,114.12,114.13,39312.0,108.4019,108.4019,108.3639,108.3734,39312.0
2017-12-28 15:25:00,114.13,114.18,114.12,114.18,60242.0,108.3734,108.4209,108.3639,108.4209,60242.0
2017-12-28 15:30:00,114.17,114.21,114.15,114.19,64263.0,108.4114,108.4493,108.3924,108.4304,64263.0
2017-12-28 15:35:00,114.19,114.21,114.15,114.21,51677.0,108.4304,108.4493,108.3924,108.4493,51677.0
2017-12-28 15:40:00,114.21,114.24,114.19,114.23,77982.0,108.4493,108.4778,108.4304,108.4683,77982.0
2017-12-28 15:45:00,114.24,114.25,114.22,114.23,75514.0,108.4778,108.4873,108.4588,108.4683,75514.0
2017-12-28 15:50:00,114.23,114.32,114.22,114.32,109222.0,108.4683,108.5538,108.4588,108.5538,109222.0
2017-12-28 15:55:00,114.31,114.39,114.31,114.32,235132.0,108.5443,108.6203,108.5443,108.5538,235132.0
2017-12-29 09:30:00,114.75,114.89,114.72,114.72,170453.0,108.9621,109.095,108.9336,108.9336,170453.0
2017-12-29 09:35:00,114.7,114.8,114.59,114.73,65387.0,108.9146,109.0096,108.8102,108.9431,65387.0
2017-12-29 09:40:00,114.76,114.83,114.6,114.7,48391.0,108.9716,109.0381,108.8197,108.9146,48391.0
2017-12-29 09:45:00,114.7,114.7,114.42,114.46,66633.0,108.9146,108.9146,108.6488,108.6867,66633.0
2017-12-29 09:50:00,114.44,114.53,114.38,114.46,30259.0,108.6677,108.7532,108.6108,108.6867,30259.0
2017-12-29 09:55:00,114.46,114.64,114.45,114.53,45373.0,108.6867,108.8577,108.6772,108.7532,45373.0
2017-12-29 10:00:00,114.54,114.68,114.42,114.44,42464.0,108.7627,108.8956,108.6488,108.6677,42464.0
2017-12-29 10:05:00,114.44,114.54,114.44,114.53,28543.0,108.6677,108.7627,108.6677,108.7532,28543.0
2017-12-29 10:10:00,114.52,114.57,114.45,114.46,26921.0,108.7437,108.7912,108.6772,108.6867,26921.0
2017-12-29 10:15:00,114.44,114.53,114.42,114.47,36042.0,108.6677,108.7532,108.6488,108.6962,36042.0
2017-12-29 10:20:00,114.47,114.48,114.42,114.42,25342.0,108.6962,108.7057,108.6488,108.6488,25342.0
2017-12-29 10:25:00,114.42,114.51,114.42,114.51,26033.0,108.6488,108.7342,108.6488,108.7342,26033.0
2017-12-29 10:30:00,114.5,114.5,114.43,114.43,29561.0,108.7247,108.7247,108.6582,108.6582,29561.0
2017-12-29 10:35:00,114.44,114.48,114.42,114.45,23358.0,108.6677,108.7057,108.6488,108.6772,23358.0
2017-12-29 10:40:00,114.45,114.47,114.35,114.42,40244.0,108.6772,108.6962,108.5823,108.6488,40244.0
2017-12-29 10:45:00,114.41,114.41,114.23,114.23,35472.0,108.6393,108.6393,108.4683,108.4683,35472.0
2017-12-29 10:50:00,114.23,114.27,114.19,114.19,27261.0,108.4683,108.5063,108.4304,108.4304,27261.0
2017-12-29 10:55:00,114.19,114.28,114.14,114.28,35047.0,108.4304,108.5158,108.3829,108.5158,35047.0
2017-12-29 11:00:00,114.28,114.29,114.15,114.17,42757.0,108.5158,108.5253,108.3924,108.4114,42757.0
2017-12-29 11:05:00,114.18,114.2,114.14,114.15,37318.0,108.4209,108.4398,108.3829,108.3924,37318.0
2017-12-29 11:10:00,114.16,114.28,114.16,114.27,23672.0,108.4019,108.5158,108.4019,108.5063,23672.0
2017-12-29 11:15:00,114.28,114.33,114.23,114.24,21195.0,108.5158,108.5633,108.4683,108.4778,21195.0
2017-12-29 11:20:00,114.25,114.43,114.22,114.42,31348.0,108.4873,108.6582,108.4588,108.6488,31348.0
2017-12-29 11:25:00,114.42,114.46,114.39,114.42,56186.0,108.6488,108.6867,108.6203,108.6488,56186.0
2017-12-29 11:30:00,114.44,114.46,114.3,114.38,56399.0,108.6677,108.6867,108.5348,108.6108,56399.0
2017-12-29 11:35:00,114.38,114.42,114.34,114.34,27954.0,108.6108,108.6488,108.5728,108.5728,27954.0
2017-12-29 11:40:00,114.35,114.41,114.32,114.41,18846.0,108.5823,108.6393,108.5538,108.6393,18846.0
2017-12-29 11:45:00,114.4,114.45,114.39,114.44,24629.0,108.6298,108.6772,108.6203,108.6677,24629.0
2017-12-29 11:50:00,114.44,114.5,114.43,114.5,47476.0,108.6677,108.7247,108.6582,108.7247,47476.0
2017-12-29 11:55:00,114.5,114.51,114.47,114.49,27531.0,108.7247,108.7342,108.6962,108.7152,27531.0
2017-12-29 12:00:00,114.49,114.5,114.39,114.4,46549.0,108.7152,108.7247,108.6203,108.6298,46549.0
2017-12-29 12:05:00,114.4,114.5,114.39,114.47,25811.0,108.6298,108.7247,108.6203,108.6962,25811.0
2017-12-29 12:10:00,114.47,114.57,114.46,114.57,22604.0,108.6962,108.7912,108.6867,108.7912,22604.0
2017-12-29 12:15:00,114.57,114.6,114.48,114.59,31209.0,108.7912,108.8197,108.7057,108.8102,31209.0
2017-12-29 12:20:00,114.59,114.62,114.56,114.56,28396.0,108.8102,108.8387,108.7817,108.7817,28396.0
2017-12-29 12:25:00,114.56,114.59,114.51,114.53,17806.0,108.7817,108.8102,108.7342,108.7532,17806.0
2017-12-29 12:30:00,114.53,114.57,114.51,114.57,15056.0,108.7532,108.7912,108.7342,108.7912,15056.0
2017-12-29 12:35:00,114.57,114.57,114.49,114.49,14368.0,108.7912,108.7912,108.7152,108.7152,14368.0
2017-12-29 12:40:00,114.49,114.5,114.38,114.41,52886.0,108.7152,108.7247,108.6108,108.6393,52886.0
2017-12-29 12:45:00,114.42,114.42,114.3,114.33,28962.0,108.6488,108.6488,108.5348,108.5633,28962.0
2017-12-29 12:50:00,114.33,114.34,114.3,114.31,15808.0,108.5633,108.5728,108.5348,108.5443,15808.0
2017-12-29 12:55:00,114.31,114.4,114.3,114.34,20199.0,108.5443,108.6298,108.5348,108.5728,20199.0
2017-12-29 13:00:00,114.35,114.37,114.31,114.34,13059.0,108.5823,108.6013,108.5443,108.5728,13059.0
2017-12-29 13:05:00,114.34,114.39,114.33,114.39,16366.0,108.5728,108.6203,108.5633,108.6203,16366.0
2017-12-29 13:10:00,114.39,114.39,114.37,114.38,34069.0,108.6203,108.6203,108.6013,108.6108,34069.0
2017-12-29 13:15:00,114.38,114.38,114.35,114.36,28214.0,108.6108,108.6108,108.5823,108.5918,28214.0
2017-12-29 13:20:00,114.37,114.43,114.36,114.43,14435.0,108.6013,108.6582,108.5918,108.6582,14435.0
2017-12-29 13:25:00,114.43,114.51,114.42,114.48,26968.0,108.6582,108.7342,108.6488,108.7057,26968.0
2017-12-29 13:30:00,114.48,114.49,114.4,114.49,33180.0,108.7057,108.7152,108.6298,108.7152,33180.0
2017-12-29 13:35:00,114.48,114.5,114.44,114.48,24638.0,108.7057,108.7247,108.6677,108.7057,24638.0
2017-12-29 13:40:00,114.48,114.49,114.41,114.41,14655.0,108.7057,108.7152,108.6393,108.6393,14655.0
2017-12-29 13:45:00,114.41,114.45,114.39,114.44,14520.0,108.6393,108.6772,108.6203,108.6677,14520.0
2017-12-29 13:50:00,114.45,114.45,114.36,114.36,17218.0,108.6772,108.6772,108.5918,108.5918,17218.0
2017-12-29 13:55:00,114.35,114.44,114.34,114.43,18257.0,108.5823,108.6677,108.5728,108.6582,18257.0
2017-12-29 14:00:00,114.43,114.48,114.43,114.44,18539.0,108.6582,108.7057,108.6582,108.6677,18539.0
2017-12-29 14:05:00,114.45,114.45,114.4,114.4,17097.0,108.6772,108.6772,108.6298,108.6298,17097.0
2017-12-29 14:10:00,114.4,114.5,114.39,114.49,16883.0,108.6298,108.7247,108.6203,108.7152,16883.0
2017-12-29 14:15:00,114.5,114.5,114.45,114.49,26428.0,108.7247,108.7247,108.6772,108.7152,26428.0
2017-12-29 14:20:00,114.5,114.54,114.47,114.51,25602.0,108.7247,108.7627,108.6962,108.7342,25602.0
2017-12-29 14:25:00,114.51,114.52,114.48,114.5,17724.0,108.7342,108.7437,108.7057,108.7247,17724.0
2017-12-29 14:30:00,114.49,114.52,114.48,114.5,23902.0,108.7152,108.7437,108.7057,108.7247,23902.0
2017-12-29 14:35:00,114.51,114.53,114.44,114.52,35753.0,108.7342,108.7532,108.6677,108.7437,35753.0
2017-12-29 14:40:00,114.52,114.58,114.49,114.57,28365.0,108.7437,108.8007,108.7152,108.7912,28365.0
2017-12-29 14:45:00,114.57,114.57,114.5,114.51,28907.0,108.7912,108.7912,108.7247,108.7342,28907.0
2017-12-29 14:50:00,114.51,114.54,114.49,114.5,59305.0,108.7342,108.7627,108.7152,108.7247,59305.0
2017-12-29 14:55:00,114.5,114.5,114.48,114.5,48814.0,108.7247,108.7247,108.7057,108.7247,48814.0
2017-12-29 15:00:00,114.49,114.5,114.44,114.46,34263.0,108.7152,108.7247,108.6677,108.6867,34263.0
2017-12-29 15:05:00,114.46,114.55,114.45,114.55,87089.0,108.6867,108.7722,108.6772,108.7722,87089.0
2017-12-29 15:10:00,114.55,114.57,114.53,114.55,38520.0,108.7722,108.7912,108.7532,108.7722,38520.0
2017-12-29 15:15:00,114.56,114.59,114.55,114.58,54879.0,108.7817,108.8102,108.7722,108.8007,54879.0
2017-12-29 15:20:00,114.58,114.67,114.57,114.67,68822.0,108.8007,108.8861,108.7912,108.8861,68822.0
2017-12-29 15:25:00,114.66,114.66,114.59,114.64,40071.0,108.8766,108.8766,108.8102,108.8577,40071.0
2017-12-29 15:30:00,114.64,114.66,114.6,114.62,41100.0,108.8577,108.8766,108.8197,108.8387,41100.0
2017-12-29 15:35:00,114.62,114.62,114.5,114.5,65609.0,108.8387,108.8387,108.7247,108.7247,65609.0
2017-12-29 15:40:00,114.51,114.52,114.45,114.45,78628.0,108.7342,108.7437,108.6772,108.6772,78628.0
2017-12-29 15:45:00,114.46,114.5,114.45,114.49,59357.0,108.6867,108.7247,108.6772,108.7152,59357.0
2017-12-29 15:50:00,114.48,114.49,114.39,114.4,121646.0,108.7057,108.7152,108.6203,108.6298,121646.0
2017-12-29 15:55:00,114.4,114.45,114.18,114.26,444877.0,108.6298,108.6772,108.4209,108.4968,444877.0
2018-01-02 09:30:00,114.57,115.0,114.38,114.52,250457.0,108.7912,109.1995,108.6108,108.7437,250457.0
2018-01-02 09:35:00,114.56,114.93,114.46,114.93,84725.0,108.7817,109.133,108.6867,109.133,84725.0
2018-01-02 09:40:00,114.94,115.02,114.83,114.99,94552.0,109.1425,109.2185,109.0381,109.19,94552.0
2018-01-02 09:45:00,114.98,115.08,114.96,114.99,95925.0,109.1805,109.2755,109.1615,109.19,95925.0
2018-01-02 09:50:00,114.99,115.02,114.88,114.92,84915.0,109.19,109.2185,109.0856,109.1235,84915.0
2018-01-02 09:55:00,114.92,114.95,114.81,114.9,62464.0,109.1235,109.152,109.0191,109.1045,62464.0
2018-01-02 10:00:00,114.88,114.95,114.83,114.89,82713.0,109.0856,109.152,109.0381,109.095,82713.0
2018-01-02 10:05:00,114.9,114.9,114.63,114.66,99310.0,109.1045,109.1045,108.8482,108.8766,99310.0
2018-01-02 10:10:00,114.67,114.68,114.47,114.48,65051.0,108.8861,108.8956,108.6962,108.7057,65051.0
2018-01-02 10:15:00,114.48,114.6,114.41,114.42,71456.0,108.7057,108.8197,108.6393,108.6488,71456.0
2018-01-02 10:20:00,114.41,114.56,114.41,114.49,80302.0,108.6393,108.7817,108.6393,108.7152,80302.0
2018-01-02 10:25:00,114.51,114.6,114.45,114.59,62742.0,108.7342,108.8197,108.6772,108.8102,62742.0
2018-01-02 10:30:00,114.6,114.64,114.57,114.58,51924.0,108.8197,108.8577,108.7912,108.8007,51924.0
2018-01-02 10:35:00,114.59,114.6,114.38,114.44,44983.0,108.8102,108.8197,108.6108,108.6677,44983.0
2018-01-02 10:40:00,114.45,114.49,114.42,114.46,30946.0,108.6772,108.7152,108.6488,108.6867,30946.0
2018-01-02 10:45:00,114.47,114.49,114.38,114.38,33897.0,108.6962,108.7152,108.6108,108.6108,33897.0
2018-01-02 10:50:00,114.39,114.39,114.28,114.29,56789.0,108.6203,108.6203,108.5158,108.5253,56789.0
2018-01-02 10:55:00,114.29,114.4,114.28,114.4,101115.0,108.5253,108.6298,108.5158,108.6298,101115.0
2018-01-02 11:00:00,114.39,114.42,114.34,114.35,54678.0,108.6203,108.6488,108.5728,108.5823,54678.0
2018-01-02 11:05:00,114.34,114.37,114.11,114.36,68071.0,108.5728,108.6013,108.3544,108.5918,68071.0
2018-01-02 11:10:00,114.36,114.49,114.34,114.46,41247.0,108.5918,108.7152,108.5728,108.6867,41247.0
2018-01-02 11:15:00,114.46,114.61,114.45,114.55,43856.0,108.6867,108.8292,108.6772,108.7722,43856.0
2018-01-02 11:20:00,114.55,114.55,114.37,114.41,46262.0,108.7722,108.7722,108.6013,108.6393,46262.0
2018-01-02 11:25:00,114.43,114.44,114.31,114.34,31569.0,108.6582,108.6677,108.5443,108.5728,31569.0
2018-01-02 11:30:00,114.34,114.37,114.17,114.24,68420.0,108.5728,108.6013,108.4114,108.4778,68420.0
2018-01-02 11:35:00,114.24,114.24,114.16,114.18,42814.0,108.4778,108.4778,108.4019,108.4209,42814.0
2018-01-02 11:40:00,114.17,114.18,114.02,114.06,65918.0,108.4114,108.4209,108.2689,108.3069,65918.0
2018-01-02 11:45:00,114.05,114.07,113.95,113.96,88206.0,108.2974,108.3164,108.2025,108.212,88206.0
2018-01-02 11:50:00,113.97,114.01,113.95,114.01,50245.0,108.2215,108.2594,108.2025,108.2594,50245.0
2018-01-02 11:55:00,114.01,114.13,113.96,114.1,49800.0,108.2594,108.3734,108.212,108.3449,49800.0
2018-01-02 12:00:00,114.1,114.17,114.06,114.13,53739.0,108.3449,108.4114,108.3069,108.3734,53739.0
2018-01-02 12:05:00,114.14,114.2,114.1,114.19,24724.0,108.3829,108.4398,108.3449,108.4304,24724.0
2018-01-02 12:10:00,114.2,114.2,114.13,114.14,42826.0,108.4398,108.4398,108.3734,108.3829,42826.0
2018-01-02 12:15:00,114.14,114.21,114.11,114.21,45714.0,108.3829,108.4493,108.3544,108.4493,45714.0
2018-01-02 12:20:00,114.21,114.3,114.19,114.3,22687.0,108.4493,108.5348,108.4304,108.5348,22687.0
2018-01-02 12:25:00,114.3,114.3,114.12,114.19,35701.0,108.5348,108.5348,108.3639,108.4304,35701.0
2018-01-02 12:30:00,114.19,114.22,114.13,114.16,27003.0,108.4304,108.4588,108.3734,108.4019,27003.0
2018-01-02 12:35:00,114.17,114.2,114.11,114.15,26001.0,108.4114,108.4398,108.3544,108.3924,26001.0
2018-01-02 12:40:00,114.16,114.2,114.11,114.14,30606.0,108.4019,108.4398,108.3544,108.3829,30606.0
2018-01-02 12:45:00,114.13,114.21,114.13,114.18,34527.0,108.3734,108.4493,108.3734,108.4209,34527.0
2018-01-02 12:50:00,114.2,114.23,114.17,114.19,30181.0,108.4398,108.4683,108.4114,108.4304,30181.0
2018-01-02 12:55:00,114.19,114.24,114.17,114.22,40250.0,108.4304,108.4778,108.4114,108.4588,40250.0
2018-01-02 13:00:00,114.23,114.32,114.22,114.28,32244.0,108.4683,108.5538,108.4588,108.5158,32244.0
2018-01-02 13:05:00,114.29,114.32,114.25,114.27,30767.0,108.5253,108.5538,108.4873,108.5063,30767.0
2018-01-02 13:10:00,114.28,114.32,114.26,114.27,35103.0,108.5158,108.5538,108.4968,108.5063,35103.0
2018-01-02 13:15:00,114.27,114.32,114.25,114.27,62476.0,108.5063,108.5538,108.4873,108.5063,62476.0
2018-01-02 13:20:00,114.27,114.38,114.26,114.37,28386.0,108.5063,108.6108,108.4968,108.6013,28386.0
2018-01-02 13:25:00,114.37,114.38,114.31,114.35,42846.0,108.6013,108.6108,108.5443,108.5823,42846.0
2018-01-02 13:30:00,114.35,114.36,114.31,114.31,39849.0,108.5823,108.5918,108.5443,108.5443,39849.0
2018-01-02 13:35:00,114.32,114.34,114.29,114.33,37714.0,108.5538,108.5728,108.5253,108.5633,37714.0
2018-01-02 13:40:00,114.34,114.38,114.32,114.33,37486.0,108.5728,108.6108,108.5538,108.5633,37486.0
2018-01-02 13:45:00,114.32,114.33,114.28,114.28,27864.0,108.5538,108.5633,108.5158,108.5158,27864.0
2018-01-02 13:50:00,114.29,114.33,114.28,114.32,27920.0,108.5253,108.5633,108.5158,108.5538,27920.0
2018-01-02 13:55:00,114.32,114.4,114.27,114.4,31439.0,108.5538,108.6298,108.5063,108.6298,31439.0
2018-01-02 14:00:00,114.4,114.44,114.35,114.4,217097.0,108.6298,108.6677,108.5823,108.6298,217097.0
2018-01-02 14:05:00,114.39,114.47,114.33,114.43,77387.0,108.6203,108.6962,108.5633,108.6582,77387.0
2018-01-02 14:10:00,114.43,114.47,114.42,114.47,54003.0,108.6582,108.6962,108.6488,108.6962,54003.0
2018-01-02 14:15:00,114.47,114.47,114.37,114.42,44333.0,108.6962,108.6962,108.6013,108.6488,44333.0
2018-01-02 14:20:00,114.42,114.43,114.39,114.4,33780.0,108.6488,108.6582,108.6203,108.6298,33780.0
2018-01-02 14:25:00,114.39,114.42,114.29,114.3,58824.0,108.6203,108.6488,108.5253,108.5348,58824.0
2018-01-02 14:30:00,114.31,114.31,114.22,114.26,37595.0,108.5443,108.5443,108.4588,108.4968,37595.0
2018-01-02 14:35:00,114.26,114.26,114.22,114.24,32720.0,108.4968,108.4968,108.4588,108.4778,32720.0
2018-01-02 14:40:00,114.25,114.25,114.18,114.19,42257.0,108.4873,108.4873,108.4209,108.4304,42257.0
2018-01-02 14:45:00,114.19,114.19,114.14,114.18,28168.0,108.4304,108.4304,108.3829,108.4209,28168.0
2018-01-02 14:50:00,114.18,114.21,114.17,114.21,27745.0,108.4209,108.4493,108.4114,108.4493,27745.0
2018-01-02 14:55:00,114.21,114.31,114.18,114.3,63091.0,108.4493,108.5443,108.4209,108.5348,63091.0
2018-01-02 15:00:00,114.29,114.31,114.27,114.3,32273.0,108.5253,108.5443,108.5063,108.5348,32273.0
2018-01-02 15:05:00,114.29,114.32,114.25,114.29,28763.0,108.5253,108.5538,108.4873,108.5253,28763.0
2018-01-02 15:10:00,114.29,114.37,114.28,114.34,49310.0,108.5253,108.6013,108.5158,108.5728,49310.0
2018-01-02 15:15:00,114.33,114.42,114.29,114.41,51407.0,108.5633,108.6488,108.5253,108.6393,51407.0
2018-01-02 15:20:00,114.41,114.5,114.4,114.48,38154.0,108.6393,108.7247,108.6298,108.7057,38154.0
2018-01-02 15:25:00,114.49,114.55,114.46,114.52,53345.0,108.7152,108.7722,108.6867,108.7437,53345.0
2018-01-02 15:30:00,114.52,114.58,114.51,114.52,68582.0,108.7437,108.8007,108.7342,108.7437,68582.0
2018-01-02 15:35:00,114.51,114.56,114.48,114.55,74736.0,108.7342,108.7817,108.7057,108.7722,74736.0
2018-01-02 15:40:00,114.56,114.59,114.51,114.57,75929.0,108.7817,108.8102,108.7342,108.7912,75929.0
2018-01-02 15:45:00,114.57,114.6,114.53,114.6,88670.0,108.7912,108.8197,108.7532,108.8197,88670.0
2018-01-02 15:50:00,114.6,114.63,114.55,114.56,89116.0,108.8197,108.8482,108.7722,108.7817,89116.0
2018-01-02 15:55:00,114.56,114.59,114.5,114.57,226132.0,108.7817,108.8102,108.7247,108.7912,226132.0
2018-01-03 09:30:00,114.95,115.17,114.66,114.92,258329.0,109.152,109.3609,108.8766,109.1235,258329.0
2018-01-03 09:35:00,114.93,115.31,114.88,115.3,152717.0,109.133,109.4939,109.0856,109.4844,152717.0
2018-01-03 09:40:00,115.28,115.44,115.15,115.29,132664.0,109.4654,109.6173,109.3419,109.4749,132664.0
2018-01-03 09:45:00,115.33,115.55,115.31,115.49,143768.0,109.5129,109.7218,109.4939,109.6648,143768.0
2018-01-03 09:50:00,115.48,115.79,115.45,115.63,101972.0,109.6553,109.9497,109.6268,109.7977,101972.0
2018-01-03 09:55:00,115.62,115.7,115.46,115.59,99631.0,109.7882,109.8642,109.6363,109.7597,99631.0
2018-01-03 10:00:00,115.58,115.78,115.53,115.65,103441.0,109.7502,109.9402,109.7028,109.8167,103441.0
2018-01-03 10:05:00,115.66,115.72,115.49,115.53,141592.0,109.8262,109.8832,109.6648,109.7028,141592.0
2018-01-03 10:10:00,115.54,115.58,115.45,115.58,89318.0,109.7123,109.7502,109.6268,109.7502,89318.0
2018-01-03 10:15:00,115.59,115.61,115.47,115.54,50884.0,109.7597,109.7787,109.6458,109.7123,50884.0
2018-01-03 10:20:00,115.54,115.58,115.46,115.53,57980.0,109.7123,109.7502,109.6363,109.7028,57980.0
2018-01-03 10:25:00,115.52,115.53,115.38,115.42,90699.0,109.6933,109.7028,109.5603,109.5983,90699.0
2018-01-03 10:30:00,115.42,115.42,115.3,115.37,50654.0,109.5983,109.5983,109.4844,109.5508,50654.0
2018-01-03 10:35:00,115.38,115.38,115.26,115.33,41536.0,109.5603,109.5603,109.4464,109.5129,41536.0
2018-01-03 10:40:00,115.31,115.34,115.25,115.26,33763.0,109.4939,109.5223,109.4369,109.4464,33763.0
2018-01-03 10:45:00,115.26,115.31,115.11,115.24,68004.0,109.4464,109.4939,109.3039,109.4274,68004.0
2018-01-03 10:50:00,115.23,115.24,115.06,115.07,84027.0,109.4179,109.4274,109.2565,109.266,84027.0
2018-01-03 10:55:00,115.07,115.14,115.03,115.07,90912.0,109.266,109.3324,109.228,109.266,90912.0
2018-01-03 11:00:00,115.07,115.1,114.95,115.1,72993.0,109.266,109.2945,109.152,109.2945,72993.0
2018-01-03 11:05:00,115.09,115.23,115.09,115.23,62446.0,109.285,109.4179,109.285,109.4179,62446.0
2018-01-03 11:10:00,115.23,115.23,115.12,115.13,58492.0,109.4179,109.4179,109.3134,109.3229,58492.0
2018-01-03 11:15:00,115.13,115.19,115.12,115.18,41812.0,109.3229,109.3799,109.3134,109.3704,41812.0
2018-01-03 11:20:00,115.19,115.24,115.1,115.22,43466.0,109.3799,109.4274,109.2945,109.4084,43466.0
2018-01-03 11:25:00,115.22,115.24,115.18,115.21,50253.0,109.4084,109.4274,109.3704,109.3989,50253.0
2018-01-03 11:30:00,115.21,115.32,115.2,115.3,72889.0,109.3989,109.5034,109.3894,109.4844,72889.0
2018-01-03 11:35:00,115.3,115.3,115.14,115.14,44049.0,109.4844,109.4844,109.3324,109.3324,44049.0
2018-01-03 11:40:00,115.16,115.16,115.07,115.07,42498.0,109.3514,109.3514,109.266,109.266,42498.0
2018-01-03 11:45:00,115.06,115.16,115.05,115.09,53985.0,109.2565,109.3514,109.247,109.285,53985.0
2018-01-03 11:50:00,115.09,115.09,114.95,115.04,74053.0,109.285,109.285,109.152,109.2375,74053.0
2018-01-03 11:55:00,115.04,115.09,115.0,115.06,39661.0,109.2375,109.285,109.1995,109.2565,39661.0
2018-01-03 12:00:00,115.07,115.15,115.04,115.14,38461.0,109.266,109.3419,109.2375,109.3324,38461.0
2018-01-03 12:05:00,115.15,115.23,115.12,115.22,48864.0,109.3419,109.4179,109.3134,109.4084,48864.0
2018-01-03 12:10:00,115.22,115.25,115.11,115.19,56072.0,109.4084,109.4369,109.3039,109.3799,56072.0
2018-01-03 12:15:00,115.19,115.2,115.12,115.19,31060.0,109.3799,109.3894,109.3134,109.3799,31060.0
2018-01-03 12:20:00,115.19,115.22,115.16,115.2,27919.0,109.3799,109.4084,109.3514,109.3894,27919.0
2018-01-03 12:25:00,115.2,115.22,115.19,115.21,35005.0,109.3894,109.4084,109.3799,109.3989,35005.0
2018-01-03 12:30:00,115.22,115.22,115.15,115.16,54372.0,109.4084,109.4084,109.3419,109.3514,54372.0
2018-01-03 12:35:00,115.17,115.18,115.15,115.16,75034.0,109.3609,109.3704,109.3419,109.3514,75034.0
2018-01-03 12:40:00,115.16,115.16,115.14,115.16,88516.0,109.3514,109.3514,109.3324,109.3514,88516.0
2018-01-03 12:45:00,115.16,115.22,115.15,115.21,93287.0,109.3514,109.4084,109.3419,109.3989,93287.0
2018-01-03 12:50:00,115.21,115.22,115.15,115.15,103979.0,109.3989,109.4084,109.3419,109.3419,103979.0
2018-01-03 12:55:00,115.16,115.23,115.13,115.23,60656.0,109.3514,109.4179,109.3229,109.4179,60656.0
2018-01-03 13:00:00,115.23,115.4,115.18,115.4,108406.0,109.4179,109.5793,109.3704,109.5793,108406.0
2018-01-03 13:05:00,115.4,115.49,115.39,115.46,35728.0,109.5793,109.6648,109.5698,109.6363,35728.0
2018-01-03 13:10:00,115.45,115.5,115.39,115.48,49961.0,109.6268,109.6743,109.5698,109.6553,49961.0
2018-01-03 13:15:00,115.47,115.47,115.37,115.42,40119.0,109.6458,109.6458,109.5508,109.5983,40119.0
2018-01-03 13:20:00,115.42,115.42,115.37,115.42,36654.0,109.5983,109.5983,109.5508,109.5983,36654.0
2018-01-03 13:25:00,115.42,115.51,115.39,115.4,43605.0,109.5983,109.6838,109.5698,109.5793,43605.0
2018-01-03 13:30:00,115.41,115.41,115.34,115.37,45764.0,109.5888,109.5888,109.5223,109.5508,45764.0
2018-01-03 13:35:00,115.36,115.39,115.32,115.34,44973.0,109.5413,109.5698,109.5034,109.5223,44973.0
2018-01-03 13:40:00,115.34,115.36,115.27,115.36,47240.0,109.5223,109.5413,109.4559,109.5413,47240.0
2018-01-03 13:45:00,115.36,115.4,115.36,115.39,41915.0,109.5413,109.5793,109.5413,109.5698,41915.0
2018-01-03 13:50:00,115.39,115.44,115.38,115.4,50652.0,109.5698,109.6173,109.5603,109.5793,50652.0
2018-01-03 13:55:00,115.4,115.43,115.36,115.41,58193.0,109.5793,109.6078,109.5413,109.5888,58193.0
2018-01-03 14:00:00,115.4,115.41,115.35,115.39,45247.0,109.5793,109.5888,109.5318,109.5698,45247.0
2018-01-03 14:05:00,115.4,115.52,115.39,115.51,77663.0,109.5793,109.6933,109.5698,109.6838,77663.0
2018-01-03 14:10:00,115.51,115.54,115.45,115.51,67018.0,109.6838,109.7123,109.6268,109.6838,67018.0
2018-01-03 14:15:00,115.52,115.56,115.51,115.56,37187.0,109.6933,109.7313,109.6838,109.7313,37187.0
2018-01-03 14:20:00,115.56,115.66,115.56,115.64,56554.0,109.7313,109.8262,109.7313,109.8072,56554.0
2018-01-03 14:25:00,115.64,115.67,115.61,115.63,59251.0,109.8072,109.8357,109.7787,109.7977,59251.0
2018-01-03 14:30:00,115.62,115.67,115.55,115.59,72018.0,109.7882,109.8357,109.7218,109.7597,72018.0
2018-01-03 14:35:00,115.59,115.66,115.55,115.59,61576.0,109.7597,109.8262,109.7218,109.7597,61576.0
2018-01-03 14:40:00,115.6,115.63,115.57,115.59,41418.0,109.7692,109.7977,109.7407,109.7597,41418.0
2018-01-03 14:45:00,115.57,115.6,115.51,115.52,64929.0,109.7407,109.7692,109.6838,109.6933,64929.0
2018-01-03 14:50:00,115.53,115.54,115.45,115.47,45595.0,109.7028,109.7123,109.6268,109.6458,45595.0
2018-01-03 14:55:00,115.48,115.54,115.47,115.53,41357.0,109.6553,109.7123,109.6458,109.7028,41357.0
2018-01-03 15:00:00,115.53,115.53,115.47,115.52,73325.0,109.7028,109.7028,109.6458,109.6933,73325.0
2018-01-03 15:05:00,115.52,115.53,115.43,115.49,48397.0,109.6933,109.7028,109.6078,109.6648,48397.0
2018-01-03 15:10:00,115.48,115.51,115.43,115.5,56690.0,109.6553,109.6838,109.6078,109.6743,56690.0
2018-01-03 15:15:00,115.5,115.58,115.49,115.58,54724.0,109.6743,109.7502,109.6648,109.7502,54724.0
2018-01-03 15:20:00,115.58,115.59,115.53,115.58,66024.0,109.7502,109.7597,109.7028,109.7502,66024.0
2018-01-03 15:25:00,115.58,115.59,115.51,115.55,61139.0,109.7502,109.7597,109.6838,109.7218,61139.0
2018-01-03 15:30:00,115.57,115.62,115.52,115.61,66267.0,109.7407,109.7882,109.6933,109.7787,66267.0
2018-01-03 15:35:00,115.62,115.69,115.61,115.68,92990.0,109.7882,109.8547,109.7787,109.8452,92990.0
2018-01-03 15:40:00,115.68,115.7,115.64,115.67,87070.0,109.8452,109.8642,109.8072,109.8357,87070.0
2018-01-03 15:45:00,115.67,115.75,115.65,115.7,141154.0,109.8357,109.9117,109.8167,109.8642,141154.0
2018-01-03 15:50:00,115.7,115.75,115.69,115.71,173817.0,109.8642,109.9117,109.8547,109.8737,173817.0
2018-01-03 15:55:00,115.71,115.72,115.62,115.68,303909.0,109.8737,109.8832,109.7882,109.8452,303909.0
2018-01-04 09:30:00,116.25,116.58,116.03,116.51,289299.0,110.3864,110.6998,110.1775,110.6333,289299.0
2018-01-04 09:35:00,116.51,116.79,116.51,116.72,102163.0,110.6333,110.8992,110.6333,110.8327,102163.0
2018-01-04 09:40:00,116.73,116.77,116.58,116.62,99051.0,110.8422,110.8802,110.6998,110.7378,99051.0
2018-01-04 09:45:00,116.63,116.69,116.52,116.53,77656.0,110.7473,110.8043,110.6428,110.6523,77656.0
2018-01-04 09:50:00,116.54,116.73,116.53,116.67,152929.0,110.6618,110.8422,110.6523,110.7853,152929.0
2018-01-04 09:55:00,116.67,116.69,116.6,116.68,62228.0,110.7853,110.8043,110.7188,110.7948,62228.0
2018-01-04 10:00:00,116.68,116.81,116.67,116.79,121683.0,110.7948,110.9182,110.7853,110.8992,121683.0
2018-01-04 10:05:00,116.79,116.85,116.75,116.76,57689.0,110.8992,110.9562,110.8612,110.8707,57689.0
2018-01-04 10:10:00,116.77,116.82,116.72,116.78,67740.0,110.8802,110.9277,110.8327,110.8897,67740.0
2018-01-04 10:15:00,116.77,116.81,116.71,116.72,54706.0,110.8802,110.9182,110.8232,110.8327,54706.0
2018-01-04 10:20:00,116.73,116.78,116.67,116.77,101903.0,110.8422,110.8897,110.7853,110.8802,101903.0
2018-01-04 10:25:00,116.78,116.86,116.73,116.84,58256.0,110.8897,110.9657,110.8422,110.9467,58256.0
2018-01-04 10:30:00,116.85,116.94,116.82,116.93,88950.0,110.9562,111.0416,110.9277,111.0322,88950.0
2018-01-04 10:35:00,116.92,117.1,116.91,117.07,74156.0,111.0227,111.1936,111.0132,111.1651,74156.0
2018-01-04 10:40:00,117.08,117.31,117.07,117.13,89254.0,111.1746,111.393,111.1651,111.2221,89254.0
2018-01-04 10:45:00,117.13,117.2,117.08,117.14,54817.0,111.2221,111.2885,111.1746,111.2316,54817.0
2018-01-04 10:50:00,117.13,117.18,117.11,117.15,30869.0,111.2221,111.2695,111.2031,111.2411,30869.0
2018-01-04 10:55:00,117.16,117.28,117.08,117.28,133007.0,111.2505,111.3645,111.1746,111.3645,133007.0
2018-01-04 11:00:00,117.28,117.35,117.18,117.32,43575.0,111.3645,111.431,111.2695,111.4025,43575.0
2018-01-04 11:05:00,117.33,117.36,117.18,117.25,97223.0,111.412,111.4405,111.2695,111.336,97223.0
2018-01-04 11:10:00,117.26,117.36,117.23,117.29,102168.0,111.3455,111.4405,111.317,111.374,102168.0
2018-01-04 11:15:00,117.3,117.3,117.14,117.18,89145.0,111.3835,111.3835,111.2316,111.2695,89145.0
2018-01-04 11:20:00,117.17,117.21,117.06,117.07,73457.0,111.26,111.298,111.1556,111.1651,73457.0
2018-01-04 11:25:00,117.08,117.16,117.07,117.09,71684.0,111.1746,111.2505,111.1651,111.1841,71684.0
2018-01-04 11:30:00,117.1,117.26,117.09,117.22,108860.0,111.1936,111.3455,111.1841,111.3075,108860.0
2018-01-04 11:35:00,117.22,117.22,117.07,117.07,72811.0,111.3075,111.3075,111.1651,111.1651,72811.0
2018-01-04 11:40:00,117.08,117.08,116.97,116.97,68907.0,111.1746,111.1746,111.0701,111.0701,68907.0
2018-01-04 11:45:00,116.98,117.01,116.89,116.89,65769.0,111.0796,111.1081,110.9942,110.9942,65769.0
2018-01-04 11:50:00,116.88,116.91,116.79,116.84,55689.0,110.9847,111.0132,110.8992,110.9467,55689.0
2018-01-04 11:55:00,116.84,116.84,116.77,116.81,56102.0,110.9467,110.9467,110.8802,110.9182,56102.0
2018-01-04 12:00:00,116.8,116.9,116.79,116.84,58935.0,110.9087,111.0037,110.8992,110.9467,58935.0
2018-01-04 12:05:00,116.84,116.94,116.82,116.89,132534.0,110.9467,111.0416,110.9277,110.9942,132534.0
2018-01-04 12:10:00,116.9,116.91,116.83,116.84,69735.0,111.0037,111.0132,110.9372,110.9467,69735.0
2018-01-04 12:15:00,116.84,116.86,116.81,116.83,37868.0,110.9467,110.9657,110.9182,110.9372,37868.0
2018-01-04 12:20:00,116.84,116.86,116.53,116.55,67626.0,110.9467,110.9657,110.6523,110.6713,67626.0
2018-01-04 12:25:00,116.55,116.57,116.47,116.47,85334.0,110.6713,110.6903,110.5954,110.5954,85334.0
2018-01-04 12:30:00,116.48,116.49,116.31,116.32,86010.0,110.6048,110.6143,110.4434,110.4529,86010.0
2018-01-04 12:35:00,116.32,116.38,116.31,116.36,67464.0,110.4529,110.5099,110.4434,110.4909,67464.0
2018-01-04 12:40:00,116.36,116.45,116.32,116.43,37666.0,110.4909,110.5764,110.4529,110.5574,37666.0
2018-01-04 12:45:00,116.42,116.54,116.42,116.49,22913.0,110.5479,110.6618,110.5479,110.6143,22913.0
2018-01-04 12:50:00,116.48,116.49,116.22,116.31,64985.0,110.6048,110.6143,110.358,110.4434,64985.0
2018-01-04 12:55:00,116.31,116.32,116.26,116.26,32579.0,110.4434,110.4529,110.3959,110.3959,32579.0
2018-01-04 13:00:00,116.26,116.33,116.21,116.25,30158.0,110.3959,110.4624,110.3485,110.3864,30158.0
2018-01-04 13:05:00,116.24,116.28,116.21,116.28,30009.0,110.377,110.4149,110.3485,110.4149,30009.0
2018-01-04 13:10:00,116.28,116.3,116.17,116.19,56263.0,110.4149,110.4339,110.3105,110.3295,56263.0
2018-01-04 13:15:00,116.18,116.22,116.16,116.19,29943.0,110.32,110.358,110.301,110.3295,29943.0
2018-01-04 13:20:00,116.19,116.21,116.12,116.18,39648.0,110.3295,110.3485,110.263,110.32,39648.0
2018-01-04 13:25:00,116.18,116.28,116.18,116.2,50255.0,110.32,110.4149,110.32,110.339,50255.0
2018-01-04 13:30:00,116.2,116.2,116.14,116.18,50382.0,110.339,110.339,110.282,110.32,50382.0
2018-01-04 13:35:00,116.2,116.22,116.16,116.19,48443.0,110.339,110.358,110.301,110.3295,48443.0
2018-01-04 13:40:00,116.19,116.26,116.17,116.26,47591.0,110.3295,110.3959,110.3105,110.3959,47591.0
2018-01-04 13:45:00,116.26,116.3,116.25,116.3,29113.0,110.3959,110.4339,110.3864,110.4339,29113.0
2018-01-04 13:50:00,116.31,116.31,116.25,116.3,26368.0,110.4434,110.4434,110.3864,110.4339,26368.0
2018-01-04 13:55:00,116.29,116.3,116.23,116.29,43210.0,110.4244,110.4339,110.3675,110.4244,43210.0
2018-01-04 14:00:00,116.3,116.34,116.27,116.32,42111.0,110.4339,110.4719,110.4054,110.4529,42111.0
2018-01-04 14:05:00,116.32,116.36,116.31,116.35,39025.0,110.4529,110.4909,110.4434,110.4814,39025.0
2018-01-04 14:10:00,116.34,116.35,116.28,116.29,37955.0,110.4719,110.4814,110.4149,110.4244,37955.0
2018-01-04 14:15:00,116.29,116.38,116.28,116.33,68247.0,110.4244,110.5099,110.4149,110.4624,68247.0
2018-01-04 14:20:00,116.32,116.35,116.26,116.28,33364.0,110.4529,110.4814,110.3959,110.4149,33364.0
2018-01-04 14:25:00,116.28,116.3,116.21,116.26,43920.0,110.4149,110.4339,110.3485,110.3959,43920.0
2018-01-04 14:30:00,116.25,116.35,116.22,116.29,46675.0,110.3864,110.4814,110.358,110.4244,46675.0
2018-01-04 14:35:00,116.29,116.33,116.28,116.29,36710.0,110.4244,110.4624,110.4149,110.4244,36710.0
2018-01-04 14:40:00,116.3,116.35,116.28,116.34,24444.0,110.4339,110.4814,110.4149,110.4719,24444.0
2018-01-04 14:45:00,116.35,116.39,116.34,116.38,40725.0,110.4814,110.5194,110.4719,110.5099,40725.0
2018-01-04 14:50:00,116.38,116.38,116.28,116.34,46211.0,110.5099,110.5099,110.4149,110.4719,46211.0
2018-01-04 14:55:00,116.34,116.44,116.33,116.42,37756.0,110.4719,110.5669,110.4624,110.5479,37756.0
2018-01-04 15:00:00,116.42,116.43,116.36,116.41,75237.0,110.5479,110.5574,110.4909,110.5384,75237.0
2018-01-04 15:05:00,116.41,116.42,116.35,116.35,34344.0,110.5384,110.5479,110.4814,110.4814,34344.0
2018-01-04 15:10:00,116.36,116.37,116.29,116.3,78453.0,110.4909,110.5004,110.4244,110.4339,78453.0
2018-01-04 15:15:00,116.3,116.37,116.29,116.32,64496.0,110.4339,110.5004,110.4244,110.4529,64496.0
2018-01-04 15:20:00,116.32,116.32,116.27,116.3,69224.0,110.4529,110.4529,110.4054,110.4339,69224.0
2018-01-04 15:25:00,116.3,116.33,116.23,116.24,310526.0,110.4339,110.4624,110.3675,110.377,310526.0
2018-01-04 15:30:00,116.25,116.27,116.16,116.25,107139.0,110.3864,110.4054,110.301,110.3864,107139.0
2018-01-04 15:35:00,116.25,116.25,116.16,116.2,80965.0,110.3864,110.3864,110.301,110.339,80965.0
2018-01-04 15:40:00,116.2,116.21,116.17,116.17,102854.0,110.339,110.3485,110.3105,110.3105,102854.0
2018-01-04 15:45:00,116.18,116.2,116.14,116.16,120860.0,110.32,110.339,110.282,110.301,120860.0
2018-01-04 15:50:00,116.15,116.18,116.1,116.12,153755.0,110.2915,110.32,110.244,110.263,153755.0
2018-01-04 15:55:00,116.12,116.26,116.07,116.09,352274.0,110.263,110.3959,110.2155,110.2345,352274.0
2018-01-05 09:30:00,116.99,117.0,116.42,116.51,317245.0,111.0891,111.0986,110.5479,110.6333,317245.0
2018-01-05 09:35:00,116.52,116.89,116.43,116.79,130217.0,110.6428,110.9942,110.5574,110.8992,130217.0
2018-01-05 09:40:00,116.78,116.99,116.67,116.98,219276.0,110.8897,111.0891,110.7853,111.0796,219276.0
2018-01-05 09:45:00,116.96,116.99,116.84,116.92,64799.0,111.0606,111.0891,110.9467,111.0227,64799.0
2018-01-05 09:50:00,116.94,117.01,116.91,116.98,76642.0,111.0416,111.1081,111.0132,111.0796,76642.0
2018-01-05 09:55:00,116.98,117.04,116.93,116.96,101311.0,111.0796,111.1366,111.0322,111.0606,101311.0
2018-01-05 10:00:00,117.01,117.04,116.93,116.98,51988.0,111.1081,111.1366,111.0322,111.0796,51988.0
2018-01-05 10:05:00,116.99,117.08,116.97,117.0,49269.0,111.0891,111.1746,111.0701,111.0986,49269.0
2018-01-05 10:10:00,117.0,117.03,116.96,116.96,49614.0,111.0986,111.1271,111.0606,111.0606,49614.0
2018-01-05 10:15:00,116.96,117.06,116.96,117.01,46829.0,111.0606,111.1556,111.0606,111.1081,46829.0
2018-01-05 10:20:00,117.02,117.03,116.95,117.0,49933.0,111.1176,111.1271,111.0511,111.0986,49933.0
2018-01-05 10:25:00,117.01,117.04,116.91,116.99,43018.0,111.1081,111.1366,111.0132,111.0891,43018.0
2018-01-05 10:30:00,117.01,117.04,116.94,117.02,42412.0,111.1081,111.1366,111.0416,111.1176,42412.0
2018-01-05 10:35:00,117.01,117.02,116.92,116.94,66959.0,111.1081,111.1176,111.0227,111.0416,66959.0
2018-01-05 10:40:00,116.96,117.02,116.92,117.0,16089.0,111.0606,111.1176,111.0227,111.0986,16089.0
2018-01-05 10:45:00,117.0,117.02,116.97,117.01,34393.0,111.0986,111.1176,111.0701,111.1081,34393.0
2018-01-05 10:50:00,117.0,117.03,116.98,117.01,44849.0,111.0986,111.1271,111.0796,111.1081,44849.0
2018-01-05 10:55:00,117.01,117.04,116.99,117.01,77513.0,111.1081,111.1366,111.0891,111.1081,77513.0
2018-01-05 11:00:00,117.0,117.06,116.98,117.04,51977.0,111.0986,111.1556,111.0796,111.1366,51977.0
2018-01-05 11:05:00,117.05,117.22,117.03,117.21,82326.0,111.1461,111.3075,111.1271,111.298,82326.0
2018-01-05 11:10:00,117.22,117.32,117.21,117.32,45856.0,111.3075,111.4025,111.298,111.4025,45856.0
2018-01-05 11:15:00,117.32,117.45,117.3,117.42,37214.0,111.4025,111.5259,111.3835,111.4974,37214.0
2018-01-05 11:20:00,117.41,117.43,117.36,117.41,39058.0,111.4879,111.5069,111.4405,111.4879,39058.0
2018-01-05 11:25:00,117.42,117.5,117.42,117.44,44307.0,111.4974,111.5734,111.4974,111.5164,44307.0
2018-01-05 11:30:00,117.45,117.53,117.42,117.51,41065.0,111.5259,111.6019,111.4974,111.5829,41065.0
2018-01-05 11:35:00,117.52,117.6,117.51,117.56,35787.0,111.5924,111.6684,111.5829,111.6304,35787.0
2018-01-05 11:40:00,117.56,117.73,117.55,117.71,66208.0,111.6304,111.7918,111.6209,111.7728,66208.0
2018-01-05 11:45:00,117.71,117.71,117.59,117.63,42246.0,111.7728,111.7728,111.6589,111.6968,42246.0
2018-01-05 11:50:00,117.63,117.67,117.55,117.66,55543.0,111.6968,111.7348,111.6209,111.7253,55543.0
2018-01-05 11:55:00,117.66,117.66,117.56,117.58,26079.0,111.7253,111.7253,111.6304,111.6494,26079.0
2018-01-05 12:00:00,117.58,117.59,117.37,117.39,52798.0,111.6494,111.6589,111.45,111.4689,52798.0
2018-01-05 12:05:00,117.38,117.55,117.37,117.54,21026.0,111.4595,111.6209,111.45,111.6114,21026.0
2018-01-05 12:10:00,117.54,117.56,117.46,117.56,20703.0,111.6114,111.6304,111.5354,111.6304,20703.0
2018-01-05 12:15:00,117.56,117.57,117.48,117.52,20971.0,111.6304,111.6399,111.5544,111.5924,20971.0
2018-01-05 12:20:00,117.54,117.54,117.47,117.5,17467.0,111.6114,111.6114,111.5449,111.5734,17467.0
2018-01-05 12:25:00,117.51,117.56,117.49,117.52,24585.0,111.5829,111.6304,111.5639,111.5924,24585.0
2018-01-05 12:30:00,117.53,117.54,117.49,117.49,89047.0,111.6019,111.6114,111.5639,111.5639,89047.0
2018-01-05 12:35:00,117.48,117.53,117.45,117.47,44242.0,111.5544,111.6019,111.5259,111.5449,44242.0
2018-01-05 12:40:00,117.47,117.52,117.46,117.48,26636.0,111.5449,111.5924,111.5354,111.5544,26636.0
2018-01-05 12:45:00,117.48,117.54,117.46,117.52,28335.0,111.5544,111.6114,111.5354,111.5924,28335.0
2018-01-05 12:50:00,117.52,117.57,117.48,117.57,28010.0,111.5924,111.6399,111.5544,111.6399,28010.0
2018-01-05 12:55:00,117.57,117.57,117.49,117.52,25048.0,111.6399,111.6399,111.5639,111.5924,25048.0
2018-01-05 13:00:00,117.52,117.57,117.52,117.54,30614.0,111.5924,111.6399,111.5924,111.6114,30614.0
2018-01-05 13:05:00,117.54,117.54,117.5,117.53,24613.0,111.6114,111.6114,111.5734,111.6019,24613.0
2018-01-05 13:10:00,117.53,117.65,117.53,117.63,40201.0,111.6019,111.7158,111.6019,111.6968,40201.0
2018-01-05 13:15:00,117.63,117.65,117.62,117.63,23671.0,111.6968,111.7158,111.6873,111.6968,23671.0
2018-01-05 13:20:00,117.63,117.68,117.62,117.67,32425.0,111.6968,111.7443,111.6873,111.7348,32425.0
2018-01-05 13:25:00,117.66,117.66,117.62,117.63,31179.0,111.7253,111.7253,111.6873,111.6968,31179.0
2018-01-05 13:30:00,117.63,117.66,117.62,117.64,41851.0,111.6968,111.7253,111.6873,111.7063,41851.0
2018-01-05 13:35:00,117.65,117.69,117.63,117.67,26252.0,111.7158,111.7538,111.6968,111.7348,26252.0
2018-01-05 13:40:00,117.66,117.68,117.59,117.65,30700.0,111.7253,111.7443,111.6589,111.7158,30700.0
2018-01-05 13:45:00,117.65,117.69,117.64,117.66,20166.0,111.7158,111.7538,111.7063,111.7253,20166.0
2018-01-05 13:50:00,117.66,117.7,117.64,117.69,25440.0,111.7253,111.7633,111.7063,111.7538,25440.0
2018-01-05 13:55:00,117.68,117.71,117.65,117.7,21764.0,111.7443,111.7728,111.7158,111.7633,21764.0
2018-01-05 14:00:00,117.71,117.77,117.69,117.7,35399.0,111.7728,111.8298,111.7538,111.7633,35399.0
2018-01-05 14:05:00,117.7,117.72,117.65,117.7,38060.0,111.7633,111.7823,111.7158,111.7633,38060.0
2018-01-05 14:10:00,117.69,117.71,117.65,117.71,38167.0,111.7538,111.7728,111.7158,111.7728,38167.0
2018-01-05 14:15:00,117.71,117.71,117.65,117.66,41752.0,111.7728,111.7728,111.7158,111.7253,41752.0
2018-01-05 14:20:00,117.66,117.89,117.65,117.87,63269.0,111.7253,111.9437,111.7158,111.9247,63269.0
2018-01-05 14:25:00,117.87,117.96,117.86,117.93,41841.0,111.9247,112.0102,111.9152,111.9817,41841.0
2018-01-05 14:30:00,117.92,117.93,117.81,117.82,48129.0,111.9722,111.9817,111.8678,111.8773,48129.0
2018-01-05 14:35:00,117.82,117.92,117.81,117.91,52513.0,111.8773,111.9722,111.8678,111.9627,52513.0
2018-01-05 14:40:00,117.92,117.93,117.8,117.81,46159.0,111.9722,111.9817,111.8583,111.8678,46159.0
2018-01-05 14:45:00,117.83,117.89,117.81,117.87,191791.0,111.8868,111.9437,111.8678,111.9247,191791.0
2018-01-05 14:50:00,117.88,117.97,117.87,117.93,52861.0,111.9342,112.0197,111.9247,111.9817,52861.0
2018-01-05 14:55:00,117.94,117.97,117.93,117.95,47136.0,111.9912,112.0197,111.9817,112.0007,47136.0
2018-01-05 15:00:00,117.94,118.08,117.94,118.07,95798.0,111.9912,112.1241,111.9912,112.1147,95798.0
2018-01-05 15:05:00,118.07,118.21,118.06,118.19,55697.0,112.1147,112.2476,112.1052,112.2286,55697.0
2018-01-05 15:10:00,118.2,118.23,118.17,118.18,57322.0,112.2381,112.2666,112.2096,112.2191,57322.0
2018-01-05 15:15:00,118.18,118.25,118.17,118.23,79540.0,112.2191,112.2856,112.2096,112.2666,79540.0
2018-01-05 15:20:00,118.23,118.33,118.23,118.32,74957.0,112.2666,112.3615,112.2666,112.352,74957.0
2018-01-05 15:25:00,118.33,118.51,118.33,118.47,132134.0,112.3615,112.5325,112.3615,112.4945,132134.0
2018-01-05 15:30:00,118.47,118.6,118.44,118.58,161171.0,112.4945,112.6179,112.466,112.5989,161171.0
2018-01-05 15:35:00,118.58,118.67,118.57,118.66,133001.0,112.5989,112.6844,112.5894,112.6749,133001.0
2018-01-05 15:40:00,118.66,118.74,118.65,118.74,150083.0,112.6749,112.7509,112.6654,112.7509,150083.0
2018-01-05 15:45:00,118.73,118.86,118.72,118.79,207254.0,112.7414,112.8648,112.7319,112.7983,207254.0
2018-01-05 15:50:00,118.8,118.99,118.8,118.94,262304.0,112.8078,112.9882,112.8078,112.9408,262304.0
2018-01-05 15:55:00,118.94,119.0,118.81,118.82,469245.0,112.9408,112.9977,112.8173,112.8268,469245.0
2018-01-08 09:30:00,118.53,119.04,118.07,119.02,336087.0,112.5514,113.0357,112.1147,113.0167,336087.0
2018-01-08 09:35:00,119.03,119.23,118.9,119.23,87333.0,113.0262,113.2161,112.9028,113.2161,87333.0
2018-01-08 09:40:00,119.21,119.49,119.2,119.41,114181.0,113.1971,113.463,113.1877,113.3871,114181.0
2018-01-08 09:45:00,119.43,119.54,119.11,119.17,105985.0,113.4061,113.5105,113.1022,113.1592,105985.0
2018-01-08 09:50:00,119.17,119.32,119.12,119.29,76356.0,113.1592,113.3016,113.1117,113.2731,76356.0
2018-01-08 09:55:00,119.3,119.37,119.26,119.33,49773.0,113.2826,113.3491,113.2446,113.3111,49773.0
2018-01-08 10:00:00,119.33,119.39,119.27,119.33,59398.0,113.3111,113.3681,113.2541,113.3111,59398.0
2018-01-08 10:05:00,119.34,119.36,119.18,119.19,82446.0,113.3206,113.3396,113.1687,113.1782,82446.0
2018-01-08 10:10:00,119.18,119.27,119.17,119.26,62232.0,113.1687,113.2541,113.1592,113.2446,62232.0
2018-01-08 10:15:00,119.26,119.41,119.23,119.41,45385.0,113.2446,113.3871,113.2161,113.3871,45385.0
2018-01-08 10:20:00,119.41,119.68,119.39,119.58,80527.0,113.3871,113.6434,113.3681,113.5485,80527.0
2018-01-08 10:25:00,119.6,119.75,119.57,119.73,69657.0,113.5675,113.7099,113.539,113.6909,69657.0
2018-01-08 10:30:00,119.73,119.98,119.7,119.94,205902.0,113.6909,113.9283,113.6624,113.8903,205902.0
2018-01-08 10:35:00,119.94,120.12,119.91,120.0,128755.0,113.8903,114.0612,113.8618,113.9473,128755.0
2018-01-08 10:40:00,120.01,120.05,119.75,119.76,98697.0,113.9568,113.9948,113.7099,113.7194,98697.0
2018-01-08 10:45:00,119.77,119.99,119.76,119.99,69940.0,113.7289,113.9378,113.7194,113.9378,69940.0
2018-01-08 10:50:00,119.99,120.15,119.94,120.11,45656.0,113.9378,114.0897,113.8903,114.0518,45656.0
2018-01-08 10:55:00,120.12,120.17,120.0,120.01,53027.0,114.0612,114.1087,113.9473,113.9568,53027.0
2018-01-08 11:00:00,120.0,120.16,119.96,120.09,90513.0,113.9473,114.0992,113.9093,114.0328,90513.0
2018-01-08 11:05:00,120.08,120.27,120.08,120.19,72708.0,114.0233,114.2037,114.0233,114.1277,72708.0
2018-01-08 11:10:00,120.2,120.36,120.2,120.35,55266.0,114.1372,114.2891,114.1372,114.2796,55266.0
2018-01-08 11:15:00,120.36,120.39,120.26,120.31,74352.0,114.2891,114.3176,114.1942,114.2417,74352.0
2018-01-08 11:20:00,120.31,120.35,120.29,120.29,109431.0,114.2417,114.2796,114.2227,114.2227,109431.0
2018-01-08 11:25:00,120.28,120.48,120.21,120.38,91617.0,114.2132,114.4031,114.1467,114.3081,91617.0
2018-01-08 11:30:00,120.38,120.44,120.33,120.37,71741.0,114.3081,114.3651,114.2607,114.2986,71741.0
2018-01-08 11:35:00,120.38,120.38,120.27,120.3,51369.0,114.3081,114.3081,114.2037,114.2322,51369.0
2018-01-08 11:40:00,120.3,120.33,120.2,120.2,38439.0,114.2322,114.2607,114.1372,114.1372,38439.0
2018-01-08 11:45:00,120.21,120.24,120.08,120.1,77076.0,114.1467,114.1752,114.0233,114.0423,77076.0
2018-01-08 11:50:00,120.1,120.11,119.82,119.83,67647.0,114.0423,114.0518,113.7764,113.7859,67647.0
2018-01-08 11:55:00,119.83,119.85,119.78,119.8,45033.0,113.7859,113.8049,113.7384,113.7574,45033.0
2018-01-08 12:00:00,119.81,119.84,119.74,119.74,42436.0,113.7669,113.7954,113.7004,113.7004,42436.0
2018-01-08 12:05:00,119.74,119.75,119.7,119.75,46309.0,113.7004,113.7099,113.6624,113.7099,46309.0
2018-01-08 12:10:00,119.75,119.75,119.59,119.64,55803.0,113.7099,113.7099,113.558,113.6055,55803.0
2018-01-08 12:15:00,119.64,119.67,119.6,119.62,34837.0,113.6055,113.6339,113.5675,113.5865,34837.0
2018-01-08 12:20:00,119.61,119.62,119.57,119.58,41390.0,113.577,113.5865,113.539,113.5485,41390.0
2018-01-08 12:25:00,119.58,119.61,119.54,119.61,38856.0,113.5485,113.577,113.5105,113.577,38856.0
2018-01-08 12:30:00,119.61,119.61,119.46,119.48,69513.0,113.577,113.577,113.4345,113.4535,69513.0
2018-01-08 12:35:00,119.48,119.49,119.37,119.37,56014.0,113.4535,113.463,113.3491,113.3491,56014.0
2018-01-08 12:40:00,119.37,119.38,119.25,119.26,142954.0,113.3491,113.3586,113.2351,113.2446,142954.0
2018-01-08 12:45:00,119.25,119.26,119.2,119.21,73120.0,113.2351,113.2446,113.1877,113.1971,73120.0
2018-01-08 12:50:00,119.23,119.25,119.17,119.18,55493.0,113.2161,113.2351,113.1592,113.1687,55493.0
2018-01-08 12:55:00,119.17,119.22,119.16,119.22,69075.0,113.1592,113.2066,113.1497,113.2066,69075.0
2018-01-08 13:00:00,119.22,119.33,119.21,119.31,50062.0,113.2066,113.3111,113.1971,113.2921,50062.0
2018-01-08 13:05:00,119.3,119.31,119.24,119.28,38821.0,113.2826,113.2921,113.2256,113.2636,38821.0
2018-01-08 13:10:00,119.28,119.28,119.2,119.23,29183.0,113.2636,113.2636,113.1877,113.2161,29183.0
2018-01-08 13:15:00,119.24,119.31,119.22,119.29,49994.0,113.2256,113.2921,113.2066,113.2731,49994.0
2018-01-08 13:20:00,119.29,119.34,119.25,119.34,39859.0,113.2731,113.3206,113.2351,113.3206,39859.0
2018-01-08 13:25:00,119.34,119.39,119.33,119.35,24911.0,113.3206,113.3681,113.3111,113.3301,24911.0
2018-01-08 13:30:00,119.35,119.35,119.23,119.23,42490.0,113.3301,113.3301,113.2161,113.2161,42490.0
2018-01-08 13:35:00,119.23,119.24,119.15,119.19,49483.0,113.2161,113.2256,113.1402,113.1782,49483.0
2018-01-08 13:40:00,119.2,119.38,119.19,119.37,86142.0,113.1877,113.3586,113.1782,113.3491,86142.0
2018-01-08 13:45:00,119.38,119.39,119.32,119.34,22155.0,113.3586,113.3681,113.3016,113.3206,22155.0
2018-01-08 13:50:00,119.34,119.36,119.31,119.36,19127.0,113.3206,113.3396,113.2921,113.3396,19127.0
2018-01-08 13:55:00,119.36,119.42,119.34,119.42,27750.0,113.3396,113.3966,113.3206,113.3966,27750.0
2018-01-08 14:00:00,119.41,119.57,119.4,119.45,57535.0,113.3871,113.539,113.3776,113.425,57535.0
2018-01-08 14:05:00,119.46,119.46,119.42,119.43,25441.0,113.4345,113.4345,113.3966,113.4061,25441.0
2018-01-08 14:10:00,119.43,119.45,119.4,119.43,27091.0,113.4061,113.425,113.3776,113.4061,27091.0
2018-01-08 14:15:00,119.42,119.46,119.4,119.41,23702.0,113.3966,113.4345,113.3776,113.3871,23702.0
2018-01-08 14:20:00,119.4,119.45,119.4,119.44,20549.0,113.3776,113.425,113.3776,113.4155,20549.0
2018-01-08 14:25:00,119.45,119.46,119.42,119.46,36565.0,113.425,113.4345,113.3966,113.4345,36565.0
2018-01-08 14:30:00,119.46,119.47,119.42,119.43,54369.0,113.4345,113.444,113.3966,113.4061,54369.0
2018-01-08 14:35:00,119.42,119.45,119.42,119.44,49698.0,113.3966,113.425,113.3966,113.4155,49698.0
2018-01-08 14:40:00,119.44,119.44,119.35,119.36,72156.0,113.4155,113.4155,113.3301,113.3396,72156.0
2018-01-08 14:45:00,119.35,119.37,119.33,119.34,36621.0,113.3301,113.3491,113.3111,113.3206,36621.0
2018-01-08 14:50:00,119.34,119.34,119.25,119.29,64265.0,113.3206,113.3206,113.2351,113.2731,64265.0
2018-01-08 14:55:00,119.29,119.32,119.25,119.3,63012.0,113.2731,113.3016,113.2351,113.2826,63012.0
2018-01-08 15:00:00,119.3,119.3,119.23,119.25,40512.0,113.2826,113.2826,113.2161,113.2351,40512.0
2018-01-08 15:05:00,119.24,119.28,119.24,119.25,48102.0,113.2256,113.2636,113.2256,113.2351,48102.0
2018-01-08 15:10:00,119.26,119.26,119.22,119.24,55227.0,113.2446,113.2446,113.2066,113.2256,55227.0
2018-01-08 15:15:00,119.23,119.38,119.23,119.35,81492.0,113.2161,113.3586,113.2161,113.3301,81492.0
2018-01-08 15:20:00,119.36,119.39,119.27,119.28,51920.0,113.3396,113.3681,113.2541,113.2636,51920.0
2018-01-08 15:25:00,119.29,119.34,119.27,119.3,59025.0,113.2731,113.3206,113.2541,113.2826,59025.0
2018-01-08 15:30:00,119.3,119.35,119.27,119.34,71063.0,113.2826,113.3301,113.2541,113.3206,71063.0
2018-01-08 15:35:00,119.35,119.35,119.29,119.32,75322.0,113.3301,113.3301,113.2731,113.3016,75322.0
2018-01-08 15:40:00,119.31,119.44,119.29,119.41,73839.0,113.2921,113.4155,113.2731,113.3871,73839.0
2018-01-08 15:45:00,119.4,119.42,119.37,119.4,118835.0,113.3776,113.3966,113.3491,113.3776,118835.0
2018-01-08 15:50:00,119.41,119.44,119.34,119.37,129156.0,113.3871,113.4155,113.3206,113.3491,129156.0
2018-01-08 15:55:00,119.36,119.42,119.3,119.32,234668.0,113.3396,113.3966,113.2826,113.3016,234668.0
2018-01-09 09:30:00,119.97,119.97,119.12,119.34,227365.0,113.9188,113.9188,113.1117,113.3206,227365.0
2018-01-09 09:35:00,119.35,119.37,119.03,119.08,86322.0,113.3301,113.3491,113.0262,113.0737,86322.0
2018-01-09 09:40:00,119.06,119.12,118.91,118.95,131496.0,113.0547,113.1117,112.9123,112.9503,131496.0
2018-01-09 09:45:00,118.93,119.03,118.82,119.03,69477.0,112.9313,113.0262,112.8268,113.0262,69477.0
2018-01-09 09:50:00,119.02,119.09,118.68,118.82,127548.0,113.0167,113.0832,112.6939,112.8268,127548.0
2018-01-09 09:55:00,118.86,118.86,118.66,118.72,123488.0,112.8648,112.8648,112.6749,112.7319,123488.0
2018-01-09 10:00:00,118.71,119.01,118.71,118.8,95333.0,112.7224,113.0072,112.7224,112.8078,95333.0
2018-01-09 10:05:00,118.8,118.96,118.79,118.95,68249.0,112.8078,112.9598,112.7983,112.9503,68249.0
2018-01-09 10:10:00,118.95,118.99,118.89,118.97,57190.0,112.9503,112.9882,112.8933,112.9693,57190.0
2018-01-09 10:15:00,118.97,119.12,118.94,119.1,46778.0,112.9693,113.1117,112.9408,113.0927,46778.0
2018-01-09 10:20:00,119.08,119.13,118.89,118.89,69872.0,113.0737,113.1212,112.8933,112.8933,69872.0
2018-01-09 10:25:00,118.89,118.9,118.81,118.81,38718.0,112.8933,112.9028,112.8173,112.8173,38718.0
2018-01-09 10:30:00,118.82,118.88,118.73,118.74,44484.0,112.8268,112.8838,112.7414,112.7509,44484.0
2018-01-09 10:35:00,118.75,118.85,118.72,118.77,38097.0,112.7604,112.8553,112.7319,112.7793,38097.0
2018-01-09 10:40:00,118.77,119.01,118.71,118.95,58152.0,112.7793,113.0072,112.7224,112.9503,58152.0
2018-01-09 10:45:00,118.95,119.04,118.9,118.9,42681.0,112.9503,113.0357,112.9028,112.9028,42681.0
2018-01-09 10:50:00,118.9,118.91,118.77,118.78,44859.0,112.9028,112.9123,112.7793,112.7888,44859.0
2018-01-09 10:55:00,118.78,118.93,118.77,118.92,35601.0,112.7888,112.9313,112.7793,112.9218,35601.0
2018-01-09 11:00:00,118.92,118.99,118.9,118.95,63164.0,112.9218,112.9882,112.9028,112.9503,63164.0
2018-01-09 11:05:00,118.96,119.1,118.94,119.08,47741.0,112.9598,113.0927,112.9408,113.0737,47741.0
2018-01-09 11:10:00,119.07,119.16,119.0,119.16,54267.0,113.0642,113.1497,112.9977,113.1497,54267.0
2018-01-09 11:15:00,119.17,119.34,119.17,119.33,65734.0,113.1592,113.3206,113.1592,113.3111,65734.0
2018-01-09 11:20:00,119.32,119.32,119.21,119.25,53789.0,113.3016,113.3016,113.1971,113.2351,53789.0
2018-01-09 11:25:00,119.25,119.37,119.2,119.31,68962.0,113.2351,113.3491,113.1877,113.2921,68962.0
2018-01-09 11:30:00,119.31,119.33,119.18,119.24,39340.0,113.2921,113.3111,113.1687,113.2256,39340.0
2018-01-09 11:35:00,119.24,119.26,119.14,119.15,28760.0,113.2256,113.2446,113.1307,113.1402,28760.0
2018-01-09 11:40:00,119.14,119.2,119.06,119.16,28918.0,113.1307,113.1877,113.0547,113.1497,28918.0
2018-01-09 11:45:00,119.17,119.75,119.1,119.21,116508.0,113.1592,113.7099,113.0927,113.1971,116508.0
2018-01-09 11:50:00,119.21,119.22,119.1,119.13,65976.0,113.1971,113.2066,113.0927,113.1212,65976.0
2018-01-09 11:55:00,119.13,119.17,119.04,119.07,39791.0,113.1212,113.1592,113.0357,113.0642,39791.0
2018-01-09 12:00:00,119.07,119.08,118.96,119.05,40600.0,113.0642,113.0737,112.9598,113.0452,40600.0
2018-01-09 12:05:00,119.05,119.08,118.98,119.06,29576.0,113.0452,113.0737,112.9788,113.0547,29576.0
2018-01-09 12:10:00,119.06,119.1,119.04,119.09,27223.0,113.0547,113.0927,113.0357,113.0832,27223.0
2018-01-09 12:15:00,119.09,119.2,119.08,119.18,57847.0,113.0832,113.1877,113.0737,113.1687,57847.0
2018-01-09 12:20:00,119.17,119.2,119.13,119.15,40274.0,113.1592,113.1877,113.1212,113.1402,40274.0
2018-01-09 12:25:00,119.15,119.21,119.13,119.15,41567.0,113.1402,113.1971,113.1212,113.1402,41567.0
2018-01-09 12:30:00,119.15,119.15,119.07,119.11,36752.0,113.1402,113.1402,113.0642,113.1022,36752.0
2018-01-09 12:35:00,119.1,119.13,119.01,119.1,25625.0,113.0927,113.1212,113.0072,113.0927,25625.0
2018-01-09 12:40:00,119.11,119.18,119.1,119.16,25085.0,113.1022,113.1687,113.0927,113.1497,25085.0
2018-01-09 12:45:00,119.18,119.22,119.16,119.19,30645.0,113.1687,113.2066,113.1497,113.1782,30645.0
2018-01-09 12:50:00,119.19,119.19,119.11,119.12,34521.0,113.1782,113.1782,113.1022,113.1117,34521.0
2018-01-09 12:55:00,119.13,119.18,119.12,119.17,29593.0,113.1212,113.1687,113.1117,113.1592,29593.0
2018-01-09 13:00:00,119.16,119.26,119.15,119.23,29954.0,113.1497,113.2446,113.1402,113.2161,29954.0
2018-01-09 13:05:00,119.24,119.25,119.19,119.24,26402.0,113.2256,113.2351,113.1782,113.2256,26402.0
2018-01-09 13:10:00,119.23,119.26,119.18,119.22,41980.0,113.2161,113.2446,113.1687,113.2066,41980.0
2018-01-09 13:15:00,119.23,119.23,119.14,119.17,39437.0,113.2161,113.2161,113.1307,113.1592,39437.0
2018-01-09 13:20:00,119.16,119.18,119.1,119.15,28771.0,113.1497,113.1687,113.0927,113.1402,28771.0
2018-01-09 13:25:00,119.15,119.19,119.14,119.18,17843.0,113.1402,113.1782,113.1307,113.1687,17843.0
2018-01-09 13:30:00,119.18,119.18,119.12,119.13,24688.0,113.1687,113.1687,113.1117,113.1212,24688.0
2018-01-09 13:35:00,119.14,119.16,119.11,119.12,28305.0,113.1307,113.1497,113.1022,113.1117,28305.0
2018-01-09 13:40:00,119.13,119.16,119.05,119.06,44257.0,113.1212,113.1497,113.0452,113.0547,44257.0
2018-01-09 13:45:00,119.06,119.09,119.0,119.06,25395.0,113.0547,113.0832,112.9977,113.0547,25395.0
2018-01-09 13:50:00,119.07,119.09,119.05,119.06,30586.0,113.0642,113.0832,113.0452,113.0547,30586.0
2018-01-09 13:55:00,119.07,119.1,119.05,119.1,29339.0,113.0642,113.0927,113.0452,113.0927,29339.0
2018-01-09 14:00:00,119.1,119.15,119.05,119.05,31761.0,113.0927,113.1402,113.0452,113.0452,31761.0
2018-01-09 14:05:00,119.06,119.12,119.05,119.07,27751.0,113.0547,113.1117,113.0452,113.0642,27751.0
2018-01-09 14:10:00,119.08,119.08,119.02,119.02,36458.0,113.0737,113.0737,113.0167,113.0167,36458.0
2018-01-09 14:15:00,119.02,119.03,118.93,119.02,47767.0,113.0167,113.0262,112.9313,113.0167,47767.0
2018-01-09 14:20:00,119.03,119.04,118.96,118.97,29384.0,113.0262,113.0357,112.9598,112.9693,29384.0
2018-01-09 14:25:00,118.98,119.03,118.97,119.02,58968.0,112.9788,113.0262,112.9693,113.0167,58968.0
2018-01-09 14:30:00,119.01,119.07,119.01,119.06,63257.0,113.0072,113.0642,113.0072,113.0547,63257.0
2018-01-09 14:35:00,119.06,119.16,119.05,119.15,29236.0,113.0547,113.1497,113.0452,113.1402,29236.0
2018-01-09 14:40:00,119.15,119.15,119.09,119.13,51423.0,113.1402,113.1402,113.0832,113.1212,51423.0
2018-01-09 14:45:00,119.13,119.22,119.11,119.2,42108.0,113.1212,113.2066,113.1022,113.1877,42108.0
2018-01-09 14:50:00,119.22,119.36,119.21,119.31,79886.0,113.2066,113.3396,113.1971,113.2921,79886.0
2018-01-09 14:55:00,119.31,119.34,119.28,119.3,22246.0,113.2921,113.3206,113.2636,113.2826,22246.0
2018-01-09 15:00:00,119.3,119.3,119.18,119.18,89900.0,113.2826,113.2826,113.1687,113.1687,89900.0
2018-01-09 15:05:00,119.18,119.22,119.15,119.21,42328.0,113.1687,113.2066,113.1402,113.1971,42328.0
2018-01-09 15:10:00,119.21,119.24,119.18,119.21,33608.0,113.1971,113.2256,113.1687,113.1971,33608.0
2018-01-09 15:15:00,119.21,119.22,119.17,119.19,41476.0,113.1971,113.2066,113.1592,113.1782,41476.0
2018-01-09 15:20:00,119.19,119.21,119.14,119.15,44450.0,113.1782,113.1971,113.1307,113.1402,44450.0
2018-01-09 15:25:00,119.16,119.16,119.08,119.1,44568.0,113.1497,113.1497,113.0737,113.0927,44568.0
2018-01-09 15:30:00,119.11,119.26,119.11,119.26,67105.0,113.1022,113.2446,113.1022,113.2446,67105.0
2018-01-09 15:35:00,119.27,119.32,119.23,119.3,106766.0,113.2541,113.3016,113.2161,113.2826,106766.0
2018-01-09 15:40:00,119.32,119.34,119.19,119.21,71078.0,113.3016,113.3206,113.1782,113.1971,71078.0
2018-01-09 15:45:00,119.2,119.21,119.1,119.12,93163.0,113.1877,113.1971,113.0927,113.1117,93163.0
2018-01-09 15:50:00,119.12,119.17,119.0,119.05,101983.0,113.1117,113.1592,112.9977,113.0452,101983.0
2018-01-09 15:55:00,119.05,119.11,118.97,119.11,296636.0,113.0452,113.1022,112.9693,113.1022,296636.0
2018-01-10 09:30:00,118.69,118.85,118.35,118.53,265027.0,112.7034,112.8553,112.3805,112.5514,265027.0
2018-01-10 09:35:00,118.5,118.62,118.4,118.51,101483.0,112.523,112.6369,112.428,112.5325,101483.0
2018-01-10 09:40:00,118.49,118.51,118.04,118.16,101115.0,112.5135,112.5325,112.0862,112.2001,101115.0
2018-01-10 09:45:00,118.14,118.16,117.6,117.76,220612.0,112.1811,112.2001,111.6684,111.8203,220612.0
2018-01-10 09:50:00,117.74,117.85,117.46,117.5,109796.0,111.8013,111.9057,111.5354,111.5734,109796.0
2018-01-10 09:55:00,117.51,117.75,117.5,117.7,92618.0,111.5829,111.8108,111.5734,111.7633,92618.0
2018-01-10 10:00:00,117.69,117.94,117.62,117.89,60968.0,111.7538,111.9912,111.6873,111.9437,60968.0
2018-01-10 10:05:00,117.89,118.0,117.8,117.91,65808.0,111.9437,112.0482,111.8583,111.9627,65808.0
2018-01-10 10:10:00,117.92,118.15,117.91,118.06,72105.0,111.9722,112.1906,111.9627,112.1052,72105.0
2018-01-10 10:15:00,118.05,118.15,118.01,118.04,64268.0,112.0957,112.1906,112.0577,112.0862,64268.0
2018-01-10 10:20:00,118.03,118.1,117.94,118.09,71726.0,112.0767,112.1431,111.9912,112.1336,71726.0
2018-01-10 10:25:00,118.09,118.15,117.93,117.93,31884.0,112.1336,112.1906,111.9817,111.9817,31884.0
2018-01-10 10:30:00,117.93,118.02,117.91,118.02,43738.0,111.9817,112.0672,111.9627,112.0672,43738.0
2018-01-10 10:35:00,118.0,118.08,118.0,118.05,43747.0,112.0482,112.1241,112.0482,112.0957,43747.0
2018-01-10 10:40:00,118.04,118.19,118.04,118.17,39565.0,112.0862,112.2286,112.0862,112.2096,39565.0
2018-01-10 10:45:00,118.17,118.26,118.15,118.21,30311.0,112.2096,112.2951,112.1906,112.2476,30311.0
2018-01-10 10:50:00,118.2,118.22,118.08,118.16,44512.0,112.2381,112.2571,112.1241,112.2001,44512.0
2018-01-10 10:55:00,118.16,118.28,118.13,118.24,37694.0,112.2001,112.3141,112.1716,112.2761,37694.0
2018-01-10 11:00:00,118.24,118.43,118.21,118.4,92167.0,112.2761,112.4565,112.2476,112.428,92167.0
2018-01-10 11:05:00,118.42,118.44,118.26,118.33,34637.0,112.447,112.466,112.2951,112.3615,34637.0
2018-01-10 11:10:00,118.33,118.39,118.3,118.37,32484.0,112.3615,112.4185,112.333,112.3995,32484.0
2018-01-10 11:15:00,118.38,118.43,118.31,118.39,40607.0,112.409,112.4565,112.3425,112.4185,40607.0
2018-01-10 11:20:00,118.38,118.43,118.31,118.39,36088.0,112.409,112.4565,112.3425,112.4185,36088.0
2018-01-10 11:25:00,118.38,118.48,118.38,118.44,68122.0,112.409,112.504,112.409,112.466,68122.0
2018-01-10 11:30:00,118.45,118.5,118.41,118.45,36646.0,112.4755,112.523,112.4375,112.4755,36646.0
2018-01-10 11:35:00,118.44,118.5,118.38,118.45,30209.0,112.466,112.523,112.409,112.4755,30209.0
2018-01-10 11:40:00,118.45,118.5,118.45,118.49,19392.0,112.4755,112.523,112.4755,112.5135,19392.0
2018-01-10 11:45:00,118.49,118.6,118.46,118.56,72663.0,112.5135,112.6179,112.485,112.5799,72663.0
2018-01-10 11:50:00,118.54,118.69,118.54,118.66,35546.0,112.5609,112.7034,112.5609,112.6749,35546.0
2018-01-10 11:55:00,118.65,118.66,118.5,118.5,18074.0,112.6654,112.6749,112.523,112.523,18074.0
2018-01-10 12:00:00,118.5,118.58,118.42,118.45,16490.0,112.523,112.5989,112.447,112.4755,16490.0
2018-01-10 12:05:00,118.46,118.48,118.35,118.38,23389.0,112.485,112.504,112.3805,112.409,23389.0
2018-01-10 12:10:00,118.38,118.38,118.23,118.26,32132.0,112.409,112.409,112.2666,112.2951,32132.0
2018-01-10 12:15:00,118.26,118.31,118.25,118.3,41553.0,112.2951,112.3425,112.2856,112.333,41553.0
2018-01-10 12:20:00,118.32,118.41,118.31,118.37,38787.0,112.352,112.4375,112.3425,112.3995,38787.0
2018-01-10 12:25:00,118.38,118.42,118.36,118.38,36307.0,112.409,112.447,112.39,112.409,36307.0
2018-01-10 12:30:00,118.38,118.42,118.35,118.38,36694.0,112.409,112.447,112.3805,112.409,36694.0
2018-01-10 12:35:00,118.38,118.42,118.35,118.39,279086.0,112.409,112.447,112.3805,112.4185,279086.0
2018-01-10 12:40:00,118.39,118.39,118.27,118.32,21462.0,112.4185,112.4185,112.3046,112.352,21462.0
2018-01-10 12:45:00,118.32,118.35,118.3,118.32,21760.0,112.352,112.3805,112.333,112.352,21760.0
2018-01-10 12:50:00,118.31,118.31,118.24,118.26,68025.0,112.3425,112.3425,112.2761,112.2951,68025.0
2018-01-10 12:55:00,118.25,118.4,118.24,118.38,22331.0,112.2856,112.428,112.2761,112.409,22331.0
2018-01-10 13:00:00,118.38,118.43,118.3,118.41,29657.0,112.409,112.4565,112.333,112.4375,29657.0
2018-01-10 13:05:00,118.39,118.53,118.39,118.47,230455.0,112.4185,112.5514,112.4185,112.4945,230455.0
2018-01-10 13:10:00,118.47,118.47,118.38,118.38,20479.0,112.4945,112.4945,112.409,112.409,20479.0
2018-01-10 13:15:00,118.38,118.39,118.29,118.33,41383.0,112.409,112.4185,112.3236,112.3615,41383.0
2018-01-10 13:20:00,118.33,118.33,118.21,118.26,22174.0,112.3615,112.3615,112.2476,112.2951,22174.0
2018-01-10 13:25:00,118.26,118.28,118.2,118.26,225031.0,112.2951,112.3141,112.2381,112.2951,225031.0
2018-01-10 13:30:00,118.26,118.4,118.26,118.38,22488.0,112.2951,112.428,112.2951,112.409,22488.0
2018-01-10 13:35:00,118.38,118.46,118.37,118.44,26715.0,112.409,112.485,112.3995,112.466,26715.0
2018-01-10 13:40:00,118.45,118.58,118.42,118.53,34896.0,112.4755,112.5989,112.447,112.5514,34896.0
2018-01-10 13:45:00,118.55,118.58,118.54,118.58,15169.0,112.5704,112.5989,112.5609,112.5989,15169.0
2018-01-10 13:50:00,118.58,118.67,118.54,118.67,214565.0,112.5989,112.6844,112.5609,112.6844,214565.0
2018-01-10 13:55:00,118.66,118.7,118.64,118.66,19674.0,112.6749,112.7129,112.6559,112.6749,19674.0
2018-01-10 14:00:00,118.67,118.7,118.62,118.68,23660.0,112.6844,112.7129,112.6369,112.6939,23660.0
2018-01-10 14:05:00,118.66,118.69,118.62,118.66,18977.0,112.6749,112.7034,112.6369,112.6749,18977.0
2018-01-10 14:10:00,118.64,118.67,118.6,118.63,24315.0,112.6559,112.6844,112.6179,112.6464,24315.0
2018-01-10 14:15:00,118.65,118.7,118.6,118.61,34675.0,112.6654,112.7129,112.6179,112.6274,34675.0
2018-01-10 14:20:00,118.61,118.65,118.45,118.49,242777.0,112.6274,112.6654,112.4755,112.5135,242777.0
2018-01-10 14:25:00,118.48,118.49,118.35,118.4,55649.0,112.504,112.5135,112.3805,112.428,55649.0
2018-01-10 14:30:00,118.4,118.51,118.33,118.5,56675.0,112.428,112.5325,112.3615,112.523,56675.0
2018-01-10 14:35:00,118.51,118.53,118.42,118.44,234551.0,112.5325,112.5514,112.447,112.466,234551.0
2018-01-10 14:40:00,118.43,118.44,118.35,118.39,46463.0,112.4565,112.466,112.3805,112.4185,46463.0
2018-01-10 14:45:00,118.39,118.5,118.38,118.48,26119.0,112.4185,112.523,112.409,112.504,26119.0
2018-01-10 14:50:00,118.48,118.56,118.47,118.55,49155.0,112.504,112.5799,112.4945,112.5704,49155.0
2018-01-10 14:55:00,118.54,118.55,118.47,118.5,279856.0,112.5609,112.5704,112.4945,112.523,279856.0
2018-01-10 15:00:00,118.5,118.62,118.47,118.57,31785.0,112.523,112.6369,112.4945,112.5894,31785.0
2018-01-10 15:05:00,118.57,118.69,118.57,118.67,43394.0,112.5894,112.7034,112.5894,112.6844,43394.0
2018-01-10 15:10:00,118.67,118.78,118.66,118.78,305282.0,112.6844,112.7888,112.6749,112.7888,305282.0
2018-01-10 15:15:00,118.78,118.79,118.73,118.73,45448.0,112.7888,112.7983,112.7414,112.7414,45448.0
2018-01-10 15:20:00,118.74,118.83,118.71,118.81,70373.0,112.7509,112.8363,112.7224,112.8173,70373.0
2018-01-10 15:25:00,118.81,118.94,118.8,118.92,42960.0,112.8173,112.9408,112.8078,112.9218,42960.0
2018-01-10 15:30:00,118.91,118.96,118.87,118.94,51080.0,112.9123,112.9598,112.8743,112.9408,51080.0
2018-01-10 15:35:00,118.94,119.03,118.92,118.98,321612.0,112.9408,113.0262,112.9218,112.9788,321612.0
2018-01-10 15:40:00,118.99,119.0,118.85,118.89,80634.0,112.9882,112.9977,112.8553,112.8933,80634.0
2018-01-10 15:45:00,118.88,118.9,118.8,118.81,328300.0,112.8838,112.9028,112.8078,112.8173,328300.0
2018-01-10 15:50:00,118.81,118.95,118.81,118.89,74367.0,112.8173,112.9503,112.8173,112.8933,74367.0
2018-01-10 15:55:00,118.89,119.05,118.86,118.96,205164.0,112.8933,113.0452,112.8648,112.9598,205164.0
2018-01-11 09:30:00,118.8,119.48,118.68,119.17,226651.0,112.8078,113.4535,112.6939,113.1592,226651.0
2018-01-11 09:35:00,119.14,119.16,118.87,118.96,65612.0,113.1307,113.1497,112.8743,112.9598,65612.0
2018-01-11 09:40:00,118.97,119.05,118.8,119.02,42858.0,112.9693,113.0452,112.8078,113.0167,42858.0
2018-01-11 09:45:00,119.04,119.05,118.73,118.86,73297.0,113.0357,113.0452,112.7414,112.8648,73297.0
2018-01-11 09:50:00,118.87,119.0,118.81,118.99,64209.0,112.8743,112.9977,112.8173,112.9882,64209.0
2018-01-11 09:55:00,118.99,119.25,118.98,119.15,74811.0,112.9882,113.2351,112.9788,113.1402,74811.0
2018-01-11 10:00:00,119.17,119.27,119.1,119.14,83187.0,113.1592,113.2541,113.0927,113.1307,83187.0
2018-01-11 10:05:00,119.16,119.23,119.06,119.13,52643.0,113.1497,113.2161,113.0547,113.1212,52643.0
2018-01-11 10:10:00,119.14,119.25,119.07,119.24,43934.0,113.1307,113.2351,113.0642,113.2256,43934.0
2018-01-11 10:15:00,119.24,119.26,119.13,119.18,61660.0,113.2256,113.2446,113.1212,113.1687,61660.0
2018-01-11 10:20:00,119.18,119.25,119.08,119.24,56078.0,113.1687,113.2351,113.0737,113.2256,56078.0
2018-01-11 10:25:00,119.25,119.42,119.24,119.32,62294.0,113.2351,113.3966,113.2256,113.3016,62294.0
2018-01-11 10:30:00,119.33,119.4,119.27,119.28,42582.0,113.3111,113.3776,113.2541,113.2636,42582.0
2018-01-11 10:35:00,119.28,119.42,119.28,119.38,40210.0,113.2636,113.3966,113.2636,113.3586,40210.0
2018-01-11 10:40:00,119.38,119.48,119.38,119.41,40820.0,113.3586,113.4535,113.3586,113.3871,40820.0
2018-01-11 10:45:00,119.41,119.55,119.41,119.46,46339.0,113.3871,113.52,113.3871,113.4345,46339.0
2018-01-11 10:50:00,119.46,119.62,119.44,119.59,37064.0,113.4345,113.5865,113.4155,113.558,37064.0
2018-01-11 10:55:00,119.59,119.63,119.5,119.53,59654.0,113.558,113.596,113.4725,113.501,59654.0
2018-01-11 11:00:00,119.55,119.58,119.47,119.57,59739.0,113.52,113.5485,113.444,113.539,59739.0
2018-01-11 11:05:00,119.58,119.7,119.57,119.68,59131.0,113.5485,113.6624,113.539,113.6434,59131.0
2018-01-11 11:10:00,119.7,119.75,119.68,119.75,36896.0,113.6624,113.7099,113.6434,113.7099,36896.0
2018-01-11 11:15:00,119.75,119.8,119.71,119.74,75362.0,113.7099,113.7574,113.6719,113.7004,75362.0
2018-01-11 11:20:00,119.76,119.77,119.71,119.75,67192.0,113.7194,113.7289,113.6719,113.7099,67192.0
2018-01-11 11:25:00,119.75,119.89,119.73,119.84,42342.0,113.7099,113.8429,113.6909,113.7954,42342.0
2018-01-11 11:30:00,119.85,119.87,119.74,119.79,33663.0,113.8049,113.8239,113.7004,113.7479,33663.0
2018-01-11 11:35:00,119.78,119.84,119.73,119.73,40778.0,113.7384,113.7954,113.6909,113.6909,40778.0
2018-01-11 11:40:00,119.74,119.75,119.59,119.59,46127.0,113.7004,113.7099,113.558,113.558,46127.0
2018-01-11 11:45:00,119.6,119.63,119.53,119.62,54049.0,113.5675,113.596,113.501,113.5865,54049.0
2018-01-11 11:50:00,119.62,119.73,119.62,119.69,30311.0,113.5865,113.6909,113.5865,113.6529,30311.0
2018-01-11 11:55:00,119.71,119.81,119.7,119.79,31998.0,113.6719,113.7669,113.6624,113.7479,31998.0
2018-01-11 12:00:00,119.79,119.8,119.75,119.78,25334.0,113.7479,113.7574,113.7099,113.7384,25334.0
2018-01-11 12:05:00,119.79,119.84,119.75,119.83,26473.0,113.7479,113.7954,113.7099,113.7859,26473.0
2018-01-11 12:10:00,119.83,119.85,119.78,119.79,50920.0,113.7859,113.8049,113.7384,113.7479,50920.0
2018-01-11 12:15:00,119.79,119.85,119.78,119.84,41006.0,113.7479,113.8049,113.7384,113.7954,41006.0
2018-01-11 12:20:00,119.85,119.94,119.84,119.89,56976.0,113.8049,113.8903,113.7954,113.8429,56976.0
2018-01-11 12:25:00,119.89,119.96,119.84,119.88,42583.0,113.8429,113.9093,113.7954,113.8334,42583.0
2018-01-11 12:30:00,119.88,119.91,119.86,119.89,42315.0,113.8334,113.8618,113.8144,113.8429,42315.0
2018-01-11 12:35:00,119.89,119.94,119.84,119.94,57487.0,113.8429,113.8903,113.7954,113.8903,57487.0
2018-01-11 12:40:00,119.94,119.97,119.88,119.9,41683.0,113.8903,113.9188,113.8334,113.8523,41683.0
2018-01-11 12:45:00,119.91,119.98,119.89,119.92,32081.0,113.8618,113.9283,113.8429,113.8713,32081.0
2018-01-11 12:50:00,119.91,119.91,119.86,119.89,22506.0,113.8618,113.8618,113.8144,113.8429,22506.0
2018-01-11 12:55:00,119.89,119.9,119.85,119.86,29346.0,113.8429,113.8523,113.8049,113.8144,29346.0
2018-01-11 13:00:00,119.87,119.88,119.81,119.86,27222.0,113.8239,113.8334,113.7669,113.8144,27222.0
2018-01-11 13:05:00,119.86,119.96,119.85,119.95,35575.0,113.8144,113.9093,113.8049,113.8998,35575.0
2018-01-11 13:10:00,119.95,119.97,119.91,119.92,26326.0,113.8998,113.9188,113.8618,113.8713,26326.0
2018-01-11 13:15:00,119.92,119.93,119.86,119.92,21837.0,113.8713,113.8808,113.8144,113.8713,21837.0
2018-01-11 13:20:00,119.92,119.95,119.83,119.84,21586.0,113.8713,113.8998,113.7859,113.7954,21586.0
2018-01-11 13:25:00,119.83,119.84,119.76,119.76,30697.0,113.7859,113.7954,113.7194,113.7194,30697.0
2018-01-11 13:30:00,119.76,119.78,119.71,119.75,28626.0,113.7194,113.7384,113.6719,113.7099,28626.0
2018-01-11 13:35:00,119.75,119.76,119.65,119.7,54644.0,113.7099,113.7194,113.615,113.6624,54644.0
2018-01-11 13:40:00,119.7,119.74,119.69,119.69,41935.0,113.6624,113.7004,113.6529,113.6529,41935.0
2018-01-11 13:45:00,119.69,119.71,119.67,119.7,42882.0,113.6529,113.6719,113.6339,113.6624,42882.0
2018-01-11 13:50:00,119.7,119.71,119.66,119.67,22803.0,113.6624,113.6719,113.6245,113.6339,22803.0
2018-01-11 13:55:00,119.68,119.68,119.6,119.61,37160.0,113.6434,113.6434,113.5675,113.577,37160.0
2018-01-11 14:00:00,119.63,119.64,119.6,119.62,26116.0,113.596,113.6055,113.5675,113.5865,26116.0
2018-01-11 14:05:00,119.61,119.7,119.61,119.68,38427.0,113.577,113.6624,113.577,113.6434,38427.0
2018-01-11 14:10:00,119.68,119.69,119.55,119.56,79183.0,113.6434,113.6529,113.52,113.5295,79183.0
2018-01-11 14:15:00,119.56,119.66,119.55,119.65,62544.0,113.5295,113.6245,113.52,113.615,62544.0
2018-01-11 14:20:00,119.65,119.65,119.48,119.49,75181.0,113.615,113.615,113.4535,113.463,75181.0
2018-01-11 14:25:00,119.49,119.52,119.46,119.5,70054.0,113.463,113.4915,113.4345,113.4725,70054.0
2018-01-11 14:30:00,119.5,119.62,119.49,119.6,36607.0,113.4725,113.5865,113.463,113.5675,36607.0
2018-01-11 14:35:00,119.6,119.63,119.58,119.61,31873.0,113.5675,113.596,113.5485,113.577,31873.0
2018-01-11 14:40:00,119.6,119.66,119.59,119.6,35112.0,113.5675,113.6245,113.558,113.5675,35112.0
2018-01-11 14:45:00,119.61,119.66,119.59,119.64,50186.0,113.577,113.6245,113.558,113.6055,50186.0
2018-01-11 14:50:00,119.63,119.65,119.6,119.6,29334.0,113.596,113.615,113.5675,113.5675,29334.0
2018-01-11 14:55:00,119.61,119.66,119.57,119.57,38484.0,113.577,113.6245,113.539,113.539,38484.0
2018-01-11 15:00:00,119.59,119.67,119.56,119.67,37843.0,113.558,113.6339,113.5295,113.6339,37843.0
2018-01-11 15:05:00,119.67,119.68,119.62,119.64,44624.0,113.6339,113.6434,113.5865,113.6055,44624.0
2018-01-11 15:10:00,119.65,119.73,119.63,119.73,69808.0,113.615,113.6909,113.596,113.6909,69808.0
2018-01-11 15:15:00,119.72,119.78,119.72,119.76,51901.0,113.6814,113.7384,113.6814,113.7194,51901.0
2018-01-11 15:20:00,119.76,119.84,119.75,119.8,46420.0,113.7194,113.7954,113.7099,113.7574,46420.0
2018-01-11 15:25:00,119.81,119.82,119.73,119.78,44099.0,113.7669,113.7764,113.6909,113.7384,44099.0
2018-01-11 15:30:00,119.78,119.78,119.66,119.73,61642.0,113.7384,113.7384,113.6245,113.6909,61642.0
2018-01-11 15:35:00,119.73,119.8,119.73,119.76,59211.0,113.6909,113.7574,113.6909,113.7194,59211.0
2018-01-11 15:40:00,119.75,119.84,119.75,119.81,94123.0,113.7099,113.7954,113.7099,113.7669,94123.0
2018-01-11 15:45:00,119.81,119.84,119.76,119.8,141671.0,113.7669,113.7954,113.7194,113.7574,141671.0
2018-01-11 15:50:00,119.8,119.94,119.79,119.94,175032.0,113.7574,113.8903,113.7479,113.8903,175032.0
2018-01-11 15:55:00,119.94,119.95,119.78,119.86,332913.0,113.8903,113.8998,113.7384,113.8144,332913.0
2018-01-12 09:30:00,120.12,120.25,119.81,119.85,220905.0,114.0612,114.1847,113.7669,113.8049,220905.0
2018-01-12 09:35:00,119.86,120.35,119.86,120.18,69350.0,113.8144,114.2796,113.8144,114.1182,69350.0
2018-01-12 09:40:00,120.19,120.19,119.85,119.85,51095.0,114.1277,114.1277,113.8049,113.8049,51095.0
2018-01-12 09:45:00,119.86,119.9,119.76,119.83,54817.0,113.8144,113.8523,113.7194,113.7859,54817.0
2018-01-12 09:50:00,119.83,119.91,119.72,119.72,50375.0,113.7859,113.8618,113.6814,113.6814,50375.0
2018-01-12 09:55:00,119.73,119.96,119.71,119.81,63911.0,113.6909,113.9093,113.6719,113.7669,63911.0
2018-01-12 10:00:00,119.82,119.99,119.76,119.81,60138.0,113.7764,113.9378,113.7194,113.7669,60138.0
2018-01-12 10:05:00,119.82,119.93,119.76,119.82,43034.0,113.7764,113.8808,113.7194,113.7764,43034.0
2018-01-12 10:10:00,119.87,119.97,119.82,119.9,45019.0,113.8239,113.9188,113.7764,113.8523,45019.0
2018-01-12 10:15:00,119.9,120.02,119.88,119.93,59202.0,113.8523,113.9663,113.8334,113.8808,59202.0
2018-01-12 10:20:00,119.93,120.04,119.9,120.0,66312.0,113.8808,113.9853,113.8523,113.9473,66312.0
2018-01-12 10:25:00,120.02,120.06,119.95,120.0,42599.0,113.9663,114.0043,113.8998,113.9473,42599.0
2018-01-12 10:30:00,120.01,120.03,119.89,119.99,56079.0,113.9568,113.9758,113.8429,113.9378,56079.0
2018-01-12 10:35:00,120.0,120.22,120.0,120.19,81718.0,113.9473,114.1562,113.9473,114.1277,81718.0
2018-01-12 10:40:00,120.2,120.26,120.15,120.24,51170.0,114.1372,114.1942,114.0897,114.1752,51170.0
2018-01-12 10:45:00,120.22,120.24,120.1,120.13,51408.0,114.1562,114.1752,114.0423,114.0707,51408.0
2018-01-12 10:50:00,120.13,120.27,120.12,120.23,33047.0,114.0707,114.2037,114.0612,114.1657,33047.0
2018-01-12 10:55:00,120.23,120.26,120.15,120.15,41568.0,114.1657,114.1942,114.0897,114.0897,41568.0
2018-01-12 11:00:00,120.15,120.21,120.07,120.2,43053.0,114.0897,114.1467,114.0138,114.1372,43053.0
2018-01-12 11:05:00,120.21,120.22,120.09,120.09,39910.0,114.1467,114.1562,114.0328,114.0328,39910.0
2018-01-12 11:10:00,120.09,120.17,120.07,120.09,31607.0,114.0328,114.1087,114.0138,114.0328,31607.0
2018-01-12 11:15:00,120.09,120.16,120.07,120.16,32455.0,114.0328,114.0992,114.0138,114.0992,32455.0
2018-01-12 11:20:00,120.16,120.23,120.15,120.17,22732.0,114.0992,114.1657,114.0897,114.1087,22732.0
2018-01-12 11:25:00,120.17,120.23,120.11,120.19,39125.0,114.1087,114.1657,114.0518,114.1277,39125.0
2018-01-12 11:30:00,120.21,120.22,120.15,120.19,23298.0,114.1467,114.1562,114.0897,114.1277,23298.0
2018-01-12 11:35:00,120.19,120.21,120.14,120.15,38680.0,114.1277,114.1467,114.0802,114.0897,38680.0
2018-01-12 11:40:00,120.15,120.2,120.08,120.13,38279.0,114.0897,114.1372,114.0233,114.0707,38279.0
2018-01-12 11:45:00,120.12,120.2,120.1,120.19,27753.0,114.0612,114.1372,114.0423,114.1277,27753.0
2018-01-12 11:50:00,120.19,120.24,120.13,120.17,57085.0,114.1277,114.1752,114.0707,114.1087,57085.0
2018-01-12 11:55:00,120.18,120.24,120.17,120.24,35774.0,114.1182,114.1752,114.1087,114.1752,35774.0
2018-01-12 12:00:00,120.24,120.27,120.2,120.2,31004.0,114.1752,114.2037,114.1372,114.1372,31004.0
2018-01-12 12:05:00,120.21,120.24,120.17,120.19,38807.0,114.1467,114.1752,114.1087,114.1277,38807.0
2018-01-12 12:10:00,120.2,120.26,120.14,120.15,30431.0,114.1372,114.1942,114.0802,114.0897,30431.0
2018-01-12 12:15:00,120.12,120.18,120.11,120.16,30165.0,114.0612,114.1182,114.0518,114.0992,30165.0
2018-01-12 12:20:00,120.17,120.17,120.1,120.13,31957.0,114.1087,114.1087,114.0423,114.0707,31957.0
2018-01-12 12:25:00,120.13,120.14,120.04,120.05,26460.0,114.0707,114.0802,113.9853,113.9948,26460.0
2018-01-12 12:30:00,120.05,120.11,120.04,120.05,19026.0,113.9948,114.0518,113.9853,113.9948,19026.0
2018-01-12 12:35:00,120.04,120.13,120.02,120.1,26918.0,113.9853,114.0707,113.9663,114.0423,26918.0
2018-01-12 12:40:00,120.1,120.13,120.07,120.09,32478.0,114.0423,114.0707,114.0138,114.0328,32478.0
2018-01-12 12:45:00,120.08,120.09,120.05,120.07,35578.0,114.0233,114.0328,113.9948,114.0138,35578.0
2018-01-12 12:50:00,120.08,120.11,120.04,120.05,34370.0,114.0233,114.0518,113.9853,113.9948,34370.0
2018-01-12 12:55:00,120.05,120.09,120.04,120.04,33821.0,113.9948,114.0328,113.9853,113.9853,33821.0
2018-01-12 13:00:00,120.05,120.08,120.04,120.08,26070.0,113.9948,114.0233,113.9853,114.0233,26070.0
2018-01-12 13:05:00,120.08,120.08,120.01,120.05,23165.0,114.0233,114.0233,113.9568,113.9948,23165.0
2018-01-12 13:10:00,120.05,120.05,119.94,120.0,50066.0,113.9948,113.9948,113.8903,113.9473,50066.0
2018-01-12 13:15:00,120.01,120.03,119.93,119.94,41605.0,113.9568,113.9758,113.8808,113.8903,41605.0
2018-01-12 13:20:00,119.93,119.94,119.82,119.83,47727.0,113.8808,113.8903,113.7764,113.7859,47727.0
2018-01-12 13:25:00,119.83,119.96,119.82,119.94,36580.0,113.7859,113.9093,113.7764,113.8903,36580.0
2018-01-12 13:30:00,119.94,119.94,119.81,119.82,25674.0,113.8903,113.8903,113.7669,113.7764,25674.0
2018-01-12 13:35:00,119.83,119.9,119.8,119.88,25945.0,113.7859,113.8523,113.7574,113.8334,25945.0
2018-01-12 13:40:00,119.88,119.94,119.87,119.88,28153.0,113.8334,113.8903,113.8239,113.8334,28153.0
2018-01-12 13:45:00,119.89,119.93,119.86,119.86,46484.0,113.8429,113.8808,113.8144,113.8144,46484.0
2018-01-12 13:50:00,119.86,119.88,119.83,119.84,45448.0,113.8144,113.8334,113.7859,113.7954,45448.0
2018-01-12 13:55:00,119.85,119.85,119.8,119.83,40441.0,113.8049,113.8049,113.7574,113.7859,40441.0
2018-01-12 14:00:00,119.84,119.88,119.82,119.85,37978.0,113.7954,113.8334,113.7764,113.8049,37978.0
2018-01-12 14:05:00,119.85,119.9,119.83,119.85,38260.0,113.8049,113.8523,113.7859,113.8049,38260.0
2018-01-12 14:10:00,119.85,119.89,119.84,119.89,34498.0,113.8049,113.8429,113.7954,113.8429,34498.0
2018-01-12 14:15:00,119.9,119.92,119.85,119.88,47156.0,113.8523,113.8713,113.8049,113.8334,47156.0
2018-01-12 14:20:00,119.87,119.92,119.85,119.9,44604.0,113.8239,113.8713,113.8049,113.8523,44604.0
2018-01-12 14:25:00,119.9,120.06,119.9,120.03,53239.0,113.8523,114.0043,113.8523,113.9758,53239.0
2018-01-12 14:30:00,120.02,120.14,120.02,120.05,53511.0,113.9663,114.0802,113.9663,113.9948,53511.0
2018-01-12 14:35:00,120.05,120.08,119.98,119.99,45545.0,113.9948,114.0233,113.9283,113.9378,45545.0
2018-01-12 14:40:00,119.99,120.01,119.9,119.97,44067.0,113.9378,113.9568,113.8523,113.9188,44067.0
2018-01-12 14:45:00,119.97,120.0,119.9,119.98,30521.0,113.9188,113.9473,113.8523,113.9283,30521.0
2018-01-12 14:50:00,119.97,119.97,119.92,119.97,35172.0,113.9188,113.9188,113.8713,113.9188,35172.0
2018-01-12 14:55:00,119.99,120.07,119.95,120.01,57740.0,113.9378,114.0138,113.8998,113.9568,57740.0
2018-01-12 15:00:00,120.01,120.08,119.99,120.01,34366.0,113.9568,114.0233,113.9378,113.9568,34366.0
2018-01-12 15:05:00,120.01,120.02,119.91,119.96,36158.0,113.9568,113.9663,113.8618,113.9093,36158.0
2018-01-12 15:10:00,119.96,119.96,119.77,119.81,48203.0,113.9093,113.9093,113.7289,113.7669,48203.0
2018-01-12 15:15:00,119.82,119.89,119.8,119.86,39514.0,113.7764,113.8429,113.7574,113.8144,39514.0
2018-01-12 15:20:00,119.86,119.93,119.82,119.87,50273.0,113.8144,113.8808,113.7764,113.8239,50273.0
2018-01-12 15:25:00,119.87,119.92,119.84,119.89,39072.0,113.8239,113.8713,113.7954,113.8429,39072.0
2018-01-12 15:30:00,119.9,120.01,119.89,119.98,64288.0,113.8523,113.9568,113.8429,113.9283,64288.0
2018-01-12 15:35:00,119.98,120.08,119.97,120.05,64946.0,113.9283,114.0233,113.9188,113.9948,64946.0
2018-01-12 15:40:00,120.05,120.07,119.99,120.01,91603.0,113.9948,114.0138,113.9378,113.9568,91603.0
2018-01-12 15:45:00,120.02,120.09,120.01,120.06,104774.0,113.9663,114.0328,113.9568,114.0043,104774.0
2018-01-12 15:50:00,120.06,120.15,120.05,120.09,148047.0,114.0043,114.0897,113.9948,114.0328,148047.0
2018-01-12 15:55:00,120.1,120.15,120.02,120.1,347518.0,114.0423,114.0897,113.9663,114.0423,347518.0
2018-01-16 09:30:00,121.18,121.94,121.11,121.19,303789.0,115.0678,115.7895,115.0013,115.0773,303789.0
2018-01-16 09:35:00,121.16,121.77,121.11,121.54,138787.0,115.0488,115.628,115.0013,115.4096,138787.0
2018-01-16 09:40:00,121.55,121.66,121.17,121.29,107583.0,115.4191,115.5236,115.0583,115.1722,107583.0
2018-01-16 09:45:00,121.29,121.31,121.12,121.18,80263.0,115.1722,115.1912,115.0108,115.0678,80263.0
2018-01-16 09:50:00,121.18,121.2,121.05,121.06,82092.0,115.0678,115.0868,114.9443,114.9538,82092.0
2018-01-16 09:55:00,121.07,121.17,121.05,121.08,60552.0,114.9633,115.0583,114.9443,114.9728,60552.0
2018-01-16 10:00:00,121.09,121.3,121.07,121.25,95100.0,114.9823,115.1817,114.9633,115.1343,95100.0
2018-01-16 10:05:00,121.26,121.41,121.21,121.33,125619.0,115.1437,115.2862,115.0963,115.2102,125619.0
2018-01-16 10:10:00,121.33,121.57,121.32,121.56,75087.0,115.2102,115.4381,115.2007,115.4286,75087.0
2018-01-16 10:15:00,121.56,121.68,121.51,121.63,68096.0,115.4286,115.5426,115.3811,115.4951,68096.0
2018-01-16 10:20:00,121.63,121.64,121.5,121.52,65648.0,115.4951,115.5046,115.3716,115.3906,65648.0
2018-01-16 10:25:00,121.52,121.52,121.29,121.34,55264.0,115.3906,115.3906,115.1722,115.2197,55264.0
2018-01-16 10:30:00,121.34,121.34,121.2,121.24,56715.0,115.2197,115.2197,115.0868,115.1248,56715.0
2018-01-16 10:35:00,121.22,121.25,120.97,121.21,114523.0,115.1058,115.1343,114.8684,115.0963,114523.0
2018-01-16 10:40:00,121.2,121.44,121.15,121.37,50228.0,115.0868,115.3147,115.0393,115.2482,50228.0
2018-01-16 10:45:00,121.35,121.43,121.3,121.4,39007.0,115.2292,115.3052,115.1817,115.2767,39007.0
2018-01-16 10:50:00,121.38,121.42,121.25,121.25,47331.0,115.2577,115.2957,115.1343,115.1343,47331.0
2018-01-16 10:55:00,121.27,121.29,121.15,121.22,43229.0,115.1532,115.1722,115.0393,115.1058,43229.0
2018-01-16 11:00:00,121.21,121.39,121.04,121.27,87180.0,115.0963,115.2672,114.9348,115.1532,87180.0
2018-01-16 11:05:00,121.25,121.26,121.06,121.07,45005.0,115.1343,115.1437,114.9538,114.9633,45005.0
2018-01-16 11:10:00,121.09,121.24,121.06,121.12,35306.0,114.9823,115.1248,114.9538,115.0108,35306.0
2018-01-16 11:15:00,121.1,121.12,120.99,121.05,114472.0,114.9918,115.0108,114.8874,114.9443,114472.0
2018-01-16 11:20:00,121.05,121.31,121.05,121.18,68270.0,114.9443,115.1912,114.9443,115.0678,68270.0
2018-01-16 11:25:00,121.18,121.54,121.12,121.54,117640.0,115.0678,115.4096,115.0108,115.4096,117640.0
2018-01-16 11:30:00,121.51,121.79,121.45,121.78,108005.0,115.3811,115.647,115.3242,115.6375,108005.0
2018-01-16 11:35:00,121.78,121.82,121.68,121.8,55826.0,115.6375,115.6755,115.5426,115.6565,55826.0
2018-01-16 11:40:00,121.77,121.78,121.44,121.44,68944.0,115.628,115.6375,115.3147,115.3147,68944.0
2018-01-16 11:45:00,121.45,121.54,121.3,121.52,60917.0,115.3242,115.4096,115.1817,115.3906,60917.0
2018-01-16 11:50:00,121.51,121.53,121.29,121.34,61363.0,115.3811,115.4001,115.1722,115.2197,61363.0
2018-01-16 11:55:00,121.33,121.42,121.27,121.34,38158.0,115.2102,115.2957,115.1532,115.2197,38158.0
2018-01-16 12:00:00,121.33,121.51,121.32,121.48,81268.0,115.2102,115.3811,115.2007,115.3527,81268.0
2018-01-16 12:05:00,121.48,121.59,121.45,121.59,36274.0,115.3527,115.4571,115.3242,115.4571,36274.0
2018-01-16 12:10:00,121.59,121.74,121.59,121.73,61417.0,115.4571,115.5995,115.4571,115.59,61417.0
2018-01-16 12:15:00,121.73,121.82,121.68,121.73,45470.0,115.59,115.6755,115.5426,115.59,45470.0
2018-01-16 12:20:00,121.7,121.78,121.61,121.62,33305.0,115.5616,115.6375,115.4761,115.4856,33305.0
2018-01-16 12:25:00,121.61,121.62,121.45,121.52,76049.0,115.4761,115.4856,115.3242,115.3906,76049.0
2018-01-16 12:30:00,121.52,121.63,121.51,121.62,40680.0,115.3906,115.4951,115.3811,115.4856,40680.0
2018-01-16 12:35:00,121.61,121.7,121.56,121.65,53368.0,115.4761,115.5616,115.4286,115.5141,53368.0
2018-01-16 12:40:00,121.67,121.7,121.5,121.56,32345.0,115.5331,115.5616,115.3716,115.4286,32345.0
2018-01-16 12:45:00,121.56,121.6,121.46,121.56,50436.0,115.4286,115.4666,115.3337,115.4286,50436.0
2018-01-16 12:50:00,121.56,121.59,121.41,121.43,46084.0,115.4286,115.4571,115.2862,115.3052,46084.0
2018-01-16 12:55:00,121.41,121.51,121.4,121.46,34702.0,115.2862,115.3811,115.2767,115.3337,34702.0
2018-01-16 13:00:00,121.46,121.52,121.38,121.4,28992.0,115.3337,115.3906,115.2577,115.2767,28992.0
2018-01-16 13:05:00,121.39,121.44,121.3,121.35,42780.0,115.2672,115.3147,115.1817,115.2292,42780.0
2018-01-16 13:10:00,121.34,121.38,121.27,121.3,33354.0,115.2197,115.2577,115.1532,115.1817,33354.0
2018-01-16 13:15:00,121.31,121.38,121.26,121.3,37298.0,115.1912,115.2577,115.1437,115.1817,37298.0
2018-01-16 13:20:00,121.3,121.3,121.11,121.12,34118.0,115.1817,115.1817,115.0013,115.0108,34118.0
2018-01-16 13:25:00,121.13,121.25,121.11,121.21,28111.0,115.0203,115.1343,115.0013,115.0963,28111.0
2018-01-16 13:30:00,121.21,121.32,121.21,121.3,44337.0,115.0963,115.2007,115.0963,115.1817,44337.0
2018-01-16 13:35:00,121.3,121.37,121.25,121.36,29945.0,115.1817,115.2482,115.1343,115.2387,29945.0
2018-01-16 13:40:00,121.36,121.49,121.35,121.46,43419.0,115.2387,115.3621,115.2292,115.3337,43419.0
2018-01-16 13:45:00,121.45,121.5,121.4,121.4,36342.0,115.3242,115.3716,115.2767,115.2767,36342.0
2018-01-16 13:50:00,121.4,121.41,121.31,121.34,94954.0,115.2767,115.2862,115.1912,115.2197,94954.0
2018-01-16 13:55:00,121.34,121.35,121.06,121.14,107007.0,115.2197,115.2292,114.9538,115.0298,107007.0
2018-01-16 14:00:00,121.14,121.19,120.98,121.0,59130.0,115.0298,115.0773,114.8779,114.8969,59130.0
2018-01-16 14:05:00,121.01,121.12,120.99,121.05,59673.0,114.9064,115.0108,114.8874,114.9443,59673.0
2018-01-16 14:10:00,121.04,121.1,121.01,121.04,33795.0,114.9348,114.9918,114.9064,114.9348,33795.0
2018-01-16 14:15:00,121.05,121.08,120.73,120.81,99566.0,114.9443,114.9728,114.6405,114.7164,99566.0
2018-01-16 14:20:00,120.83,120.85,120.64,120.74,55001.0,114.7354,114.7544,114.555,114.65,55001.0
2018-01-16 14:25:00,120.74,120.84,120.69,120.69,36956.0,114.65,114.7449,114.6025,114.6025,36956.0
2018-01-16 14:30:00,120.68,120.81,120.68,120.79,46910.0,114.593,114.7164,114.593,114.6975,46910.0
2018-01-16 14:35:00,120.8,120.83,120.75,120.75,118726.0,114.707,114.7354,114.6595,114.6595,118726.0
2018-01-16 14:40:00,120.74,120.78,120.25,120.25,185269.0,114.65,114.688,114.1847,114.1847,185269.0
2018-01-16 14:45:00,120.26,120.28,119.91,120.14,203602.0,114.1942,114.2132,113.8618,114.0802,203602.0
2018-01-16 14:50:00,120.16,120.36,120.12,120.2,92617.0,114.0992,114.2891,114.0612,114.1372,92617.0
2018-01-16 14:55:00,120.2,120.27,120.11,120.16,176046.0,114.1372,114.2037,114.0518,114.0992,176046.0
2018-01-16 15:00:00,120.17,120.42,120.15,120.42,119995.0,114.1087,114.3461,114.0897,114.3461,119995.0
2018-01-16 15:05:00,120.42,120.52,120.32,120.47,89281.0,114.3461,114.4411,114.2512,114.3936,89281.0
2018-01-16 15:10:00,120.47,120.53,120.37,120.38,79091.0,114.3936,114.4506,114.2986,114.3081,79091.0
2018-01-16 15:15:00,120.37,120.39,120.24,120.3,70909.0,114.2986,114.3176,114.1752,114.2322,70909.0
2018-01-16 15:20:00,120.29,120.47,120.26,120.38,64088.0,114.2227,114.3936,114.1942,114.3081,64088.0
2018-01-16 15:25:00,120.38,120.49,120.3,120.45,100910.0,114.3081,114.4126,114.2322,114.3746,100910.0
2018-01-16 15:30:00,120.47,120.51,120.38,120.46,74743.0,114.3936,114.4316,114.3081,114.3841,74743.0
2018-01-16 15:35:00,120.46,120.59,120.46,120.51,84309.0,114.3841,114.5075,114.3841,114.4316,84309.0
2018-01-16 15:40:00,120.51,120.63,120.4,120.53,151280.0,114.4316,114.5455,114.3271,114.4506,151280.0
2018-01-16 15:45:00,120.53,120.62,120.46,120.62,120312.0,114.4506,114.536,114.3841,114.536,120312.0
2018-01-16 15:50:00,120.63,120.63,120.46,120.47,125500.0,114.5455,114.5455,114.3841,114.3936,125500.0
2018-01-16 15:55:00,120.48,120.52,120.32,120.39,357837.0,114.4031,114.4411,114.2512,114.3176,357837.0
2018-01-17 09:30:00,121.2,121.5,121.13,121.21,285640.0,115.0868,115.3716,115.0203,115.0963,285640.0
2018-01-17 09:35:00,121.18,121.63,121.15,121.59,135469.0,115.0678,115.4951,115.0393,115.4571,135469.0
2018-01-17 09:40:00,121.55,121.57,121.27,121.39,93813.0,115.4191,115.4381,115.1532,115.2672,93813.0
2018-01-17 09:45:00,121.38,121.39,121.07,121.22,102913.0,115.2577,115.2672,114.9633,115.1058,102913.0
2018-01-17 09:50:00,121.24,121.42,121.13,121.28,83191.0,115.1248,115.2957,115.0203,115.1627,83191.0
2018-01-17 09:55:00,121.28,121.33,121.08,121.17,91711.0,115.1627,115.2102,114.9728,115.0583,91711.0
2018-01-17 10:00:00,121.17,121.24,121.1,121.19,100938.0,115.0583,115.1248,114.9918,115.0773,100938.0
2018-01-17 10:05:00,121.18,121.33,121.17,121.33,82427.0,115.0678,115.2102,115.0583,115.2102,82427.0
2018-01-17 10:10:00,121.33,121.34,121.14,121.19,72845.0,115.2102,115.2197,115.0298,115.0773,72845.0
2018-01-17 10:15:00,121.18,121.2,121.07,121.11,87345.0,115.0678,115.0868,114.9633,115.0013,87345.0
2018-01-17 10:20:00,121.11,121.16,121.06,121.07,66027.0,115.0013,115.0488,114.9538,114.9633,66027.0
2018-01-17 10:25:00,121.07,121.08,120.73,120.82,74901.0,114.9633,114.9728,114.6405,114.7259,74901.0
2018-01-17 10:30:00,120.83,121.06,120.83,120.92,65984.0,114.7354,114.9538,114.7354,114.8209,65984.0
2018-01-17 10:35:00,120.91,121.04,120.89,121.02,42627.0,114.8114,114.9348,114.7924,114.9159,42627.0
2018-01-17 10:40:00,121.02,121.03,120.94,120.96,83033.0,114.9159,114.9254,114.8399,114.8589,83033.0
2018-01-17 10:45:00,120.97,121.17,120.94,121.17,62327.0,114.8684,115.0583,114.8399,115.0583,62327.0
2018-01-17 10:50:00,121.17,121.19,121.03,121.04,53811.0,115.0583,115.0773,114.9254,114.9348,53811.0
2018-01-17 10:55:00,121.02,121.1,121.0,121.04,82458.0,114.9159,114.9918,114.8969,114.9348,82458.0
2018-01-17 11:00:00,121.05,121.06,120.85,120.89,66001.0,114.9443,114.9538,114.7544,114.7924,66001.0
2018-01-17 11:05:00,120.88,121.0,120.81,121.0,110285.0,114.7829,114.8969,114.7164,114.8969,110285.0
2018-01-17 11:10:00,121.0,121.11,120.91,121.09,87773.0,114.8969,115.0013,114.8114,114.9823,87773.0
2018-01-17 11:15:00,121.09,121.18,121.04,121.07,44637.0,114.9823,115.0678,114.9348,114.9633,44637.0
2018-01-17 11:20:00,121.07,121.12,120.96,120.98,59318.0,114.9633,115.0108,114.8589,114.8779,59318.0
2018-01-17 11:25:00,120.99,121.15,120.98,121.15,28455.0,114.8874,115.0393,114.8779,115.0393,28455.0
2018-01-17 11:30:00,121.15,121.26,121.12,121.25,46301.0,115.0393,115.1437,115.0108,115.1343,46301.0
2018-01-17 11:35:00,121.24,121.24,121.06,121.08,41570.0,115.1248,115.1248,114.9538,114.9728,41570.0
2018-01-17 11:40:00,121.08,121.21,121.08,121.14,37547.0,114.9728,115.0963,114.9728,115.0298,37547.0
2018-01-17 11:45:00,121.14,121.25,121.14,121.18,46888.0,115.0298,115.1343,115.0298,115.0678,46888.0
2018-01-17 11:50:00,121.18,121.21,121.13,121.2,60086.0,115.0678,115.0963,115.0203,115.0868,60086.0
2018-01-17 11:55:00,121.2,121.31,121.19,121.28,41361.0,115.0868,115.1912,115.0773,115.1627,41361.0
2018-01-17 12:00:00,121.28,121.42,121.27,121.38,47987.0,115.1627,115.2957,115.1532,115.2577,47987.0
2018-01-17 12:05:00,121.38,121.41,121.34,121.36,33996.0,115.2577,115.2862,115.2197,115.2387,33996.0
2018-01-17 12:10:00,121.36,121.4,121.31,121.38,44642.0,115.2387,115.2767,115.1912,115.2577,44642.0
2018-01-17 12:15:00,121.38,121.39,121.33,121.38,46702.0,115.2577,115.2672,115.2102,115.2577,46702.0
2018-01-17 12:20:00,121.39,121.39,121.28,121.36,101713.0,115.2672,115.2672,115.1627,115.2387,101713.0
2018-01-17 12:25:00,121.36,121.49,121.36,121.42,54711.0,115.2387,115.3621,115.2387,115.2957,54711.0
2018-01-17 12:30:00,121.42,121.43,121.31,121.32,90198.0,115.2957,115.3052,115.1912,115.2007,90198.0
2018-01-17 12:35:00,121.31,121.44,121.31,121.43,51468.0,115.1912,115.3147,115.1912,115.3052,51468.0
2018-01-17 12:40:00,121.43,121.43,121.28,121.31,43024.0,115.3052,115.3052,115.1627,115.1912,43024.0
2018-01-17 12:45:00,121.31,121.32,121.25,121.32,35933.0,115.1912,115.2007,115.1343,115.2007,35933.0
2018-01-17 12:50:00,121.32,121.41,121.3,121.4,37742.0,115.2007,115.2862,115.1817,115.2767,37742.0
2018-01-17 12:55:00,121.41,121.45,121.35,121.41,36657.0,115.2862,115.3242,115.2292,115.2862,36657.0
2018-01-17 13:00:00,121.41,121.49,121.39,121.41,48088.0,115.2862,115.3621,115.2672,115.2862,48088.0
2018-01-17 13:05:00,121.41,121.46,121.35,121.35,22960.0,115.2862,115.3337,115.2292,115.2292,22960.0
2018-01-17 13:10:00,121.35,121.39,121.3,121.34,39961.0,115.2292,115.2672,115.1817,115.2197,39961.0
2018-01-17 13:15:00,121.34,121.34,121.28,121.32,31626.0,115.2197,115.2197,115.1627,115.2007,31626.0
2018-01-17 13:20:00,121.32,121.44,121.31,121.4,32319.0,115.2007,115.3147,115.1912,115.2767,32319.0
2018-01-17 13:25:00,121.4,121.44,121.38,121.44,23246.0,115.2767,115.3147,115.2577,115.3147,23246.0
2018-01-17 13:30:00,121.45,121.47,121.38,121.41,28329.0,115.3242,115.3432,115.2577,115.2862,28329.0
2018-01-17 13:35:00,121.4,121.5,121.4,121.5,68711.0,115.2767,115.3716,115.2767,115.3716,68711.0
2018-01-17 13:40:00,121.49,121.56,121.45,121.54,34697.0,115.3621,115.4286,115.3242,115.4096,34697.0
2018-01-17 13:45:00,121.53,121.6,121.51,121.54,58068.0,115.4001,115.4666,115.3811,115.4096,58068.0
2018-01-17 13:50:00,121.54,121.62,121.5,121.56,38305.0,115.4096,115.4856,115.3716,115.4286,38305.0
2018-01-17 13:55:00,121.57,121.61,121.52,121.53,38614.0,115.4381,115.4761,115.3906,115.4001,38614.0
2018-01-17 14:00:00,121.53,121.67,121.52,121.64,75740.0,115.4001,115.5331,115.3906,115.5046,75740.0
2018-01-17 14:05:00,121.63,121.64,121.54,121.54,40011.0,115.4951,115.5046,115.4096,115.4096,40011.0
2018-01-17 14:10:00,121.55,121.62,121.55,121.61,61234.0,115.4191,115.4856,115.4191,115.4761,61234.0
2018-01-17 14:15:00,121.62,121.73,121.61,121.72,62177.0,115.4856,115.59,115.4761,115.5805,62177.0
2018-01-17 14:20:00,121.72,121.75,121.61,121.63,72641.0,115.5805,115.609,115.4761,115.4951,72641.0
2018-01-17 14:25:00,121.62,121.71,121.61,121.66,39015.0,115.4856,115.5711,115.4761,115.5236,39015.0
2018-01-17 14:30:00,121.66,121.77,121.65,121.73,79810.0,115.5236,115.628,115.5141,115.59,79810.0
2018-01-17 14:35:00,121.73,121.75,121.67,121.69,49069.0,115.59,115.609,115.5331,115.5521,49069.0
2018-01-17 14:40:00,121.7,121.71,121.63,121.68,46144.0,115.5616,115.5711,115.4951,115.5426,46144.0
2018-01-17 14:45:00,121.68,121.79,121.66,121.79,43686.0,115.5426,115.647,115.5236,115.647,43686.0
2018-01-17 14:50:00,121.79,121.81,121.7,121.7,35191.0,115.647,115.666,115.5616,115.5616,35191.0
2018-01-17 14:55:00,121.71,121.73,121.65,121.68,50066.0,115.5711,115.59,115.5141,115.5426,50066.0
2018-01-17 15:00:00,121.69,121.81,121.69,121.79,56051.0,115.5521,115.666,115.5521,115.647,56051.0
2018-01-17 15:05:00,121.79,121.87,121.76,121.82,52155.0,115.647,115.723,115.6185,115.6755,52155.0
2018-01-17 15:10:00,121.82,121.83,121.78,121.81,53459.0,115.6755,115.685,115.6375,115.666,53459.0
2018-01-17 15:15:00,121.81,121.85,121.77,121.78,66936.0,115.666,115.704,115.628,115.6375,66936.0
2018-01-17 15:20:00,121.78,121.8,121.68,121.72,68535.0,115.6375,115.6565,115.5426,115.5805,68535.0
2018-01-17 15:25:00,121.72,121.84,121.7,121.79,91906.0,115.5805,115.6945,115.5616,115.647,91906.0
2018-01-17 15:30:00,121.8,121.98,121.8,121.95,108678.0,115.6565,115.8274,115.6565,115.7989,108678.0
2018-01-17 15:35:00,121.96,122.05,121.95,122.04,139722.0,115.8084,115.8939,115.7989,115.8844,139722.0
2018-01-17 15:40:00,122.04,122.15,122.03,122.12,123174.0,115.8844,115.9889,115.8749,115.9604,123174.0
2018-01-17 15:45:00,122.13,122.14,122.04,122.14,165381.0,115.9699,115.9794,115.8844,115.9794,165381.0
2018-01-17 15:50:00,122.14,122.16,122.0,122.01,201991.0,115.9794,115.9984,115.8464,115.8559,201991.0
2018-01-17 15:55:00,122.0,122.05,121.9,122.01,458469.0,115.8464,115.8939,115.7515,115.8559,458469.0
2018-01-18 09:30:00,122.52,122.54,122.03,122.08,286077.0,116.3402,116.3592,115.8749,115.9224,286077.0
2018-01-18 09:35:00,122.11,122.8,122.08,122.72,151323.0,115.9509,116.6061,115.9224,116.5301,151323.0
2018-01-18 09:40:00,122.71,122.94,122.58,122.66,120372.0,116.5206,116.739,116.3972,116.4731,120372.0
2018-01-18 09:45:00,122.66,122.8,122.54,122.6,106178.0,116.4731,116.6061,116.3592,116.4162,106178.0
2018-01-18 09:50:00,122.6,122.7,122.52,122.62,93796.0,116.4162,116.5111,116.3402,116.4352,93796.0
2018-01-18 09:55:00,122.61,122.73,122.56,122.61,103677.0,116.4257,116.5396,116.3782,116.4257,103677.0
2018-01-18 10:00:00,122.61,122.67,122.5,122.5,103024.0,116.4257,116.4826,116.3212,116.3212,103024.0
2018-01-18 10:05:00,122.5,122.6,122.36,122.37,103711.0,116.3212,116.4162,116.1883,116.1978,103711.0
2018-01-18 10:10:00,122.36,122.5,122.3,122.4,53201.0,116.1883,116.3212,116.1313,116.2262,53201.0
2018-01-18 10:15:00,122.38,122.47,122.3,122.47,72580.0,116.2073,116.2927,116.1313,116.2927,72580.0
2018-01-18 10:20:00,122.46,122.49,122.3,122.42,63624.0,116.2832,116.3117,116.1313,116.2452,63624.0
2018-01-18 10:25:00,122.42,122.53,122.41,122.52,47020.0,116.2452,116.3497,116.2357,116.3402,47020.0
2018-01-18 10:30:00,122.53,122.78,122.51,122.67,93364.0,116.3497,116.5871,116.3307,116.4826,93364.0
2018-01-18 10:35:00,122.67,122.81,122.52,122.8,104394.0,116.4826,116.6156,116.3402,116.6061,104394.0
2018-01-18 10:40:00,122.78,122.93,122.69,122.85,95703.0,116.5871,116.7295,116.5016,116.6536,95703.0
2018-01-18 10:45:00,122.85,122.95,122.78,122.81,43421.0,116.6536,116.7485,116.5871,116.6156,43421.0
2018-01-18 10:50:00,122.81,123.06,122.78,123.03,64821.0,116.6156,116.853,116.5871,116.8245,64821.0
2018-01-18 10:55:00,123.04,123.04,122.83,122.87,41708.0,116.834,116.834,116.6346,116.6725,41708.0
2018-01-18 11:00:00,122.85,123.05,122.81,123.03,46526.0,116.6536,116.8435,116.6156,116.8245,46526.0
2018-01-18 11:05:00,123.03,123.03,122.88,122.96,38438.0,116.8245,116.8245,116.682,116.758,38438.0
2018-01-18 11:10:00,122.97,123.03,122.92,122.94,50340.0,116.7675,116.8245,116.72,116.739,50340.0
2018-01-18 11:15:00,122.94,123.05,122.86,123.03,50823.0,116.739,116.8435,116.663,116.8245,50823.0
2018-01-18 11:20:00,123.04,123.14,122.84,122.85,61777.0,116.834,116.9289,116.6441,116.6536,61777.0
2018-01-18 11:25:00,122.86,122.9,122.71,122.86,52162.0,116.663,116.701,116.5206,116.663,52162.0
2018-01-18 11:30:00,122.88,122.88,122.76,122.81,60483.0,116.682,116.682,116.5681,116.6156,60483.0
2018-01-18 11:35:00,122.79,122.79,122.54,122.56,44951.0,116.5966,116.5966,116.3592,116.3782,44951.0
2018-01-18 11:40:00,122.54,122.55,122.23,122.34,97548.0,116.3592,116.3687,116.0648,116.1693,97548.0
2018-01-18 11:45:00,122.35,122.39,122.2,122.35,33065.0,116.1788,116.2168,116.0363,116.1788,33065.0
2018-01-18 11:50:00,122.38,122.52,122.31,122.46,32078.0,116.2073,116.3402,116.1408,116.2832,32078.0
2018-01-18 11:55:00,122.47,122.5,122.4,122.43,32321.0,116.2927,116.3212,116.2262,116.2547,32321.0
2018-01-18 12:00:00,122.44,122.62,122.42,122.55,21333.0,116.2642,116.4352,116.2452,116.3687,21333.0
2018-01-18 12:05:00,122.55,122.71,122.55,122.66,35291.0,116.3687,116.5206,116.3687,116.4731,35291.0
2018-01-18 12:10:00,122.66,122.75,122.66,122.74,36416.0,116.4731,116.5586,116.4731,116.5491,36416.0
2018-01-18 12:15:00,122.75,122.82,122.74,122.81,65131.0,116.5586,116.6251,116.5491,116.6156,65131.0
2018-01-18 12:20:00,122.8,122.89,122.78,122.79,41382.0,116.6061,116.6915,116.5871,116.5966,41382.0
2018-01-18 12:25:00,122.79,122.92,122.79,122.9,36281.0,116.5966,116.72,116.5966,116.701,36281.0
2018-01-18 12:30:00,122.92,122.94,122.86,122.93,20963.0,116.72,116.739,116.663,116.7295,20963.0
2018-01-18 12:35:00,122.93,123.03,122.91,122.97,36091.0,116.7295,116.8245,116.7105,116.7675,36091.0
2018-01-18 12:40:00,122.98,123.03,122.95,122.98,26944.0,116.777,116.8245,116.7485,116.777,26944.0
2018-01-18 12:45:00,122.98,122.99,122.89,122.91,24029.0,116.777,116.7865,116.6915,116.7105,24029.0
2018-01-18 12:50:00,122.89,122.94,122.79,122.85,40305.0,116.6915,116.739,116.5966,116.6536,40305.0
2018-01-18 12:55:00,122.86,122.89,122.82,122.84,18054.0,116.663,116.6915,116.6251,116.6441,18054.0
2018-01-18 13:00:00,122.85,122.89,122.73,122.73,29694.0,116.6536,116.6915,116.5396,116.5396,29694.0
2018-01-18 13:05:00,122.74,122.88,122.74,122.83,31837.0,116.5491,116.682,116.5491,116.6346,31837.0
2018-01-18 13:10:00,122.85,122.92,122.82,122.88,23558.0,116.6536,116.72,116.6251,116.682,23558.0
2018-01-18 13:15:00,122.86,122.9,122.82,122.83,20766.0,116.663,116.701,116.6251,116.6346,20766.0
2018-01-18 13:20:00,122.82,122.85,122.79,122.83,14394.0,116.6251,116.6536,116.5966,116.6346,14394.0
2018-01-18 13:25:00,122.83,122.88,122.8,122.85,18468.0,116.6346,116.682,116.6061,116.6536,18468.0
2018-01-18 13:30:00,122.85,122.94,122.85,122.93,29134.0,116.6536,116.739,116.6536,116.7295,29134.0
2018-01-18 13:35:00,122.93,122.95,122.87,122.9,46761.0,116.7295,116.7485,116.6725,116.701,46761.0
2018-01-18 13:40:00,122.89,122.92,122.83,122.84,31420.0,116.6915,116.72,116.6346,116.6441,31420.0
2018-01-18 13:45:00,122.84,122.89,122.81,122.86,18861.0,116.6441,116.6915,116.6156,116.663,18861.0
2018-01-18 13:50:00,122.87,122.88,122.8,122.82,29539.0,116.6725,116.682,116.6061,116.6251,29539.0
2018-01-18 13:55:00,122.8,123.0,122.76,122.96,46205.0,116.6061,116.796,116.5681,116.758,46205.0
2018-01-18 14:00:00,122.99,123.07,122.96,123.03,29447.0,116.7865,116.8625,116.758,116.8245,29447.0
2018-01-18 14:05:00,123.03,123.05,122.93,123.0,43389.0,116.8245,116.8435,116.7295,116.796,43389.0
2018-01-18 14:10:00,123.0,123.07,122.94,122.95,38931.0,116.796,116.8625,116.739,116.7485,38931.0
2018-01-18 14:15:00,122.95,123.0,122.91,122.95,25607.0,116.7485,116.796,116.7105,116.7485,25607.0
2018-01-18 14:20:00,122.96,123.0,122.92,122.99,23951.0,116.758,116.796,116.72,116.7865,23951.0
2018-01-18 14:25:00,122.99,123.15,122.98,123.13,44477.0,116.7865,116.9384,116.777,116.9194,44477.0
2018-01-18 14:30:00,123.14,123.16,123.05,123.14,58478.0,116.9289,116.9479,116.8435,116.9289,58478.0
2018-01-18 14:35:00,123.14,123.19,123.11,123.14,41854.0,116.9289,116.9764,116.9004,116.9289,41854.0
2018-01-18 14:40:00,123.13,123.15,123.06,123.07,26456.0,116.9194,116.9384,116.853,116.8625,26456.0
2018-01-18 14:45:00,123.07,123.08,122.93,122.96,70794.0,116.8625,116.872,116.7295,116.758,70794.0
2018-01-18 14:50:00,122.96,123.08,122.95,123.07,22004.0,116.758,116.872,116.7485,116.8625,22004.0
2018-01-18 14:55:00,123.08,123.1,123.05,123.06,22419.0,116.872,116.8909,116.8435,116.853,22419.0
2018-01-18 15:00:00,123.06,123.08,123.0,123.05,44645.0,116.853,116.872,116.796,116.8435,44645.0
2018-01-18 15:05:00,123.05,123.13,123.03,123.11,45583.0,116.8435,116.9194,116.8245,116.9004,45583.0
2018-01-18 15:10:00,123.13,123.13,123.04,123.07,39205.0,116.9194,116.9194,116.834,116.8625,39205.0
2018-01-18 15:15:00,123.08,123.2,123.07,123.16,46736.0,116.872,116.9859,116.8625,116.9479,46736.0
2018-01-18 15:20:00,123.16,123.17,123.1,123.11,39928.0,116.9479,116.9574,116.8909,116.9004,39928.0
2018-01-18 15:25:00,123.11,123.16,123.02,123.07,55957.0,116.9004,116.9479,116.815,116.8625,55957.0
2018-01-18 15:30:00,123.06,123.07,122.87,122.95,73854.0,116.853,116.8625,116.6725,116.7485,73854.0
2018-01-18 15:35:00,122.94,123.0,122.9,122.98,88761.0,116.739,116.796,116.701,116.777,88761.0
2018-01-18 15:40:00,122.97,123.1,122.95,123.06,86074.0,116.7675,116.8909,116.7485,116.853,86074.0
2018-01-18 15:45:00,123.06,123.09,122.99,123.09,79508.0,116.853,116.8814,116.7865,116.8814,79508.0
2018-01-18 15:50:00,123.09,123.14,123.03,123.07,115149.0,116.8814,116.9289,116.8245,116.8625,115149.0
2018-01-18 15:55:00,123.06,123.17,123.04,123.09,362213.0,116.853,116.9574,116.834,116.8814,362213.0
2018-01-19 09:30:00,123.05,123.31,122.84,123.31,1057195.0,116.8435,117.0903,116.6441,117.0903,1057195.0
2018-01-19 09:35:00,123.31,123.65,123.28,123.63,131492.0,117.0903,117.4132,117.0619,117.3942,131492.0
2018-01-19 09:40:00,123.64,123.64,123.08,123.12,100400.0,117.4037,117.4037,116.872,116.9099,100400.0
2018-01-19 09:45:00,123.12,123.2,123.05,123.1,64723.0,116.9099,116.9859,116.8435,116.8909,64723.0
2018-01-19 09:50:00,123.12,123.2,122.84,122.93,112506.0,116.9099,116.9859,116.6441,116.7295,112506.0
2018-01-19 09:55:00,122.93,122.95,122.72,122.83,72374.0,116.7295,116.7485,116.5301,116.6346,72374.0
2018-01-19 10:00:00,122.84,122.94,122.76,122.79,69929.0,116.6441,116.739,116.5681,116.5966,69929.0
2018-01-19 10:05:00,122.79,122.94,122.62,122.82,73354.0,116.5966,116.739,116.4352,116.6251,73354.0
2018-01-19 10:10:00,122.81,122.87,122.77,122.8,47365.0,116.6156,116.6725,116.5776,116.6061,47365.0
2018-01-19 10:15:00,122.8,122.8,122.55,122.63,60317.0,116.6061,116.6061,116.3687,116.4446,60317.0
2018-01-19 10:20:00,122.63,122.74,122.58,122.72,51268.0,116.4446,116.5491,116.3972,116.5301,51268.0
2018-01-19 10:25:00,122.73,122.89,122.69,122.83,61037.0,116.5396,116.6915,116.5016,116.6346,61037.0
2018-01-19 10:30:00,122.82,122.84,122.77,122.79,36739.0,116.6251,116.6441,116.5776,116.5966,36739.0
2018-01-19 10:35:00,122.81,122.83,122.7,122.79,46463.0,116.6156,116.6346,116.5111,116.5966,46463.0
2018-01-19 10:40:00,122.8,122.87,122.72,122.72,56759.0,116.6061,116.6725,116.5301,116.5301,56759.0
2018-01-19 10:45:00,122.72,122.74,122.41,122.42,83965.0,116.5301,116.5491,116.2357,116.2452,83965.0
2018-01-19 10:50:00,122.42,122.46,122.23,122.34,61577.0,116.2452,116.2832,116.0648,116.1693,61577.0
2018-01-19 10:55:00,122.34,122.5,122.31,122.49,90854.0,116.1693,116.3212,116.1408,116.3117,90854.0
2018-01-19 11:00:00,122.49,122.51,122.23,122.23,45458.0,116.3117,116.3307,116.0648,116.0648,45458.0
2018-01-19 11:05:00,122.24,122.28,122.11,122.12,90266.0,116.0743,116.1123,115.9509,115.9604,90266.0
2018-01-19 11:10:00,122.13,122.18,122.04,122.05,87689.0,115.9699,116.0173,115.8844,115.8939,87689.0
2018-01-19 11:15:00,122.06,122.07,121.93,121.98,70650.0,115.9034,115.9129,115.78,115.8274,70650.0
2018-01-19 11:20:00,121.97,122.11,121.97,122.03,59502.0,115.8179,115.9509,115.8179,115.8749,59502.0
2018-01-19 11:25:00,122.02,122.22,122.02,122.16,57401.0,115.8654,116.0553,115.8654,115.9984,57401.0
2018-01-19 11:30:00,122.17,122.19,122.07,122.11,106447.0,116.0078,116.0268,115.9129,115.9509,106447.0
2018-01-19 11:35:00,122.11,122.12,122.03,122.06,51796.0,115.9509,115.9604,115.8749,115.9034,51796.0
2018-01-19 11:40:00,122.06,122.11,122.02,122.06,38486.0,115.9034,115.9509,115.8654,115.9034,38486.0
2018-01-19 11:45:00,122.06,122.12,122.05,122.05,46718.0,115.9034,115.9604,115.8939,115.8939,46718.0
2018-01-19 11:50:00,122.06,122.22,122.04,122.21,51167.0,115.9034,116.0553,115.8844,116.0458,51167.0
2018-01-19 11:55:00,122.2,122.2,122.03,122.04,58987.0,116.0363,116.0363,115.8749,115.8844,58987.0
2018-01-19 12:00:00,122.03,122.05,121.92,121.95,44214.0,115.8749,115.8939,115.7705,115.7989,44214.0
2018-01-19 12:05:00,121.95,122.1,121.94,122.07,38485.0,115.7989,115.9414,115.7895,115.9129,38485.0
2018-01-19 12:10:00,122.08,122.17,122.04,122.13,59534.0,115.9224,116.0078,115.8844,115.9699,59534.0
2018-01-19 12:15:00,122.12,122.21,122.09,122.2,30659.0,115.9604,116.0458,115.9319,116.0363,30659.0
2018-01-19 12:20:00,122.21,122.25,122.19,122.23,47713.0,116.0458,116.0838,116.0268,116.0648,47713.0
2018-01-19 12:25:00,122.23,122.23,122.13,122.2,32966.0,116.0648,116.0648,115.9699,116.0363,32966.0
2018-01-19 12:30:00,122.22,122.24,122.16,122.24,46539.0,116.0553,116.0743,115.9984,116.0743,46539.0
2018-01-19 12:35:00,122.23,122.25,122.18,122.23,40261.0,116.0648,116.0838,116.0173,116.0648,40261.0
2018-01-19 12:40:00,122.22,122.28,122.2,122.2,35397.0,116.0553,116.1123,116.0363,116.0363,35397.0
2018-01-19 12:45:00,122.21,122.21,122.16,122.17,54070.0,116.0458,116.0458,115.9984,116.0078,54070.0
2018-01-19 12:50:00,122.18,122.19,122.06,122.09,53755.0,116.0173,116.0268,115.9034,115.9319,53755.0
2018-01-19 12:55:00,122.12,122.12,122.06,122.11,40388.0,115.9604,115.9604,115.9034,115.9509,40388.0
2018-01-19 13:00:00,122.1,122.17,122.04,122.04,32707.0,115.9414,116.0078,115.8844,115.8844,32707.0
2018-01-19 13:05:00,122.04,122.09,122.01,122.06,29202.0,115.8844,115.9319,115.8559,115.9034,29202.0
2018-01-19 13:10:00,122.08,122.17,122.05,122.16,30242.0,115.9224,116.0078,115.8939,115.9984,30242.0
2018-01-19 13:15:00,122.16,122.23,122.14,122.21,28505.0,115.9984,116.0648,115.9794,116.0458,28505.0
2018-01-19 13:20:00,122.21,122.21,122.14,122.16,38310.0,116.0458,116.0458,115.9794,115.9984,38310.0
2018-01-19 13:25:00,122.17,122.3,122.15,122.29,16603.0,116.0078,116.1313,115.9889,116.1218,16603.0
2018-01-19 13:30:00,122.28,122.32,122.26,122.28,37366.0,116.1123,116.1503,116.0933,116.1123,37366.0
2018-01-19 13:35:00,122.29,122.38,122.27,122.35,32501.0,116.1218,116.2073,116.1028,116.1788,32501.0
2018-01-19 13:40:00,122.35,122.45,122.33,122.4,53811.0,116.1788,116.2737,116.1598,116.2262,53811.0
2018-01-19 13:45:00,122.41,122.45,122.37,122.39,29621.0,116.2357,116.2737,116.1978,116.2168,29621.0
2018-01-19 13:50:00,122.41,122.44,122.35,122.42,29672.0,116.2357,116.2642,116.1788,116.2452,29672.0
2018-01-19 13:55:00,122.42,122.5,122.39,122.44,48395.0,116.2452,116.3212,116.2168,116.2642,48395.0
2018-01-19 14:00:00,122.43,122.58,122.43,122.56,39780.0,116.2547,116.3972,116.2547,116.3782,39780.0
2018-01-19 14:05:00,122.57,122.7,122.57,122.69,60136.0,116.3877,116.5111,116.3877,116.5016,60136.0
2018-01-19 14:10:00,122.69,122.7,122.61,122.65,44037.0,116.5016,116.5111,116.4257,116.4636,44037.0
2018-01-19 14:15:00,122.65,122.74,122.62,122.69,41059.0,116.4636,116.5491,116.4352,116.5016,41059.0
2018-01-19 14:20:00,122.71,122.76,122.65,122.69,53563.0,116.5206,116.5681,116.4636,116.5016,53563.0
2018-01-19 14:25:00,122.69,122.71,122.64,122.68,65190.0,116.5016,116.5206,116.4541,116.4921,65190.0
2018-01-19 14:30:00,122.68,122.79,122.67,122.76,48614.0,116.4921,116.5966,116.4826,116.5681,48614.0
2018-01-19 14:35:00,122.76,122.78,122.58,122.59,80040.0,116.5681,116.5871,116.3972,116.4067,80040.0
2018-01-19 14:40:00,122.59,122.68,122.58,122.65,46981.0,116.4067,116.4921,116.3972,116.4636,46981.0
2018-01-19 14:45:00,122.64,122.65,122.51,122.54,55921.0,116.4541,116.4636,116.3307,116.3592,55921.0
2018-01-19 14:50:00,122.53,122.65,122.52,122.64,36076.0,116.3497,116.4636,116.3402,116.4541,36076.0
2018-01-19 14:55:00,122.65,122.66,122.6,122.64,46292.0,116.4636,116.4731,116.4162,116.4541,46292.0
2018-01-19 15:00:00,122.66,122.68,122.6,122.65,38435.0,116.4731,116.4921,116.4162,116.4636,38435.0
2018-01-19 15:05:00,122.65,122.65,122.57,122.58,61171.0,116.4636,116.4636,116.3877,116.3972,61171.0
2018-01-19 15:10:00,122.57,122.63,122.56,122.58,32653.0,116.3877,116.4446,116.3782,116.3972,32653.0
2018-01-19 15:15:00,122.58,122.66,122.57,122.66,44456.0,116.3972,116.4731,116.3877,116.4731,44456.0
2018-01-19 15:20:00,122.66,122.72,122.65,122.68,62286.0,116.4731,116.5301,116.4636,116.4921,62286.0
2018-01-19 15:25:00,122.69,122.82,122.67,122.8,56049.0,116.5016,116.6251,116.4826,116.6061,56049.0
2018-01-19 15:30:00,122.8,122.84,122.75,122.77,110073.0,116.6061,116.6441,116.5586,116.5776,110073.0
2018-01-19 15:35:00,122.78,122.79,122.64,122.66,93482.0,116.5871,116.5966,116.4541,116.4731,93482.0
2018-01-19 15:40:00,122.66,122.74,122.63,122.72,101278.0,116.4731,116.5491,116.4446,116.5301,101278.0
2018-01-19 15:45:00,122.72,122.76,122.68,122.71,133346.0,116.5301,116.5681,116.4921,116.5206,133346.0
2018-01-19 15:50:00,122.72,122.84,122.72,122.83,163367.0,116.5301,116.6441,116.5301,116.6346,163367.0
2018-01-19 15:55:00,122.83,122.92,122.69,122.7,528814.0,116.6346,116.72,116.5016,116.5111,528814.0
2018-01-22 09:30:00,122.87,122.98,122.4,122.66,237818.0,116.6725,116.777,116.2262,116.4731,237818.0
2018-01-22 09:35:00,122.69,122.95,122.68,122.77,84488.0,116.5016,116.7485,116.4921,116.5776,84488.0
2018-01-22 09:40:00,122.75,122.84,122.64,122.78,61043.0,116.5586,116.6441,116.4541,116.5871,61043.0
2018-01-22 09:45:00,122.8,122.9,122.77,122.86,37930.0,116.6061,116.701,116.5776,116.663,37930.0
2018-01-22 09:50:00,122.9,122.98,122.82,122.94,49223.0,116.701,116.777,116.6251,116.739,49223.0
2018-01-22 09:55:00,122.96,122.98,122.81,122.89,42584.0,116.758,116.777,116.6156,116.6915,42584.0
2018-01-22 10:00:00,122.88,122.94,122.84,122.84,59426.0,116.682,116.739,116.6441,116.6441,59426.0
2018-01-22 10:05:00,122.84,123.02,122.8,122.98,87253.0,116.6441,116.815,116.6061,116.777,87253.0
2018-01-22 10:10:00,122.99,123.06,122.99,123.04,65688.0,116.7865,116.853,116.7865,116.834,65688.0
2018-01-22 10:15:00,123.05,123.12,123.0,123.01,58514.0,116.8435,116.9099,116.796,116.8055,58514.0
2018-01-22 10:20:00,123.01,123.1,122.95,123.0,51658.0,116.8055,116.8909,116.7485,116.796,51658.0
2018-01-22 10:25:00,122.99,123.17,122.97,123.16,114175.0,116.7865,116.9574,116.7675,116.9479,114175.0
2018-01-22 10:30:00,123.16,123.28,123.12,123.28,69831.0,116.9479,117.0619,116.9099,117.0619,69831.0
2018-01-22 10:35:00,123.28,123.3,122.94,123.05,73813.0,117.0619,117.0809,116.739,116.8435,73813.0
2018-01-22 10:40:00,123.05,123.23,123.05,123.21,35304.0,116.8435,117.0144,116.8435,116.9954,35304.0
2018-01-22 10:45:00,123.23,123.29,123.16,123.23,25777.0,117.0144,117.0714,116.9479,117.0144,25777.0
2018-01-22 10:50:00,123.22,123.25,123.11,123.13,23657.0,117.0049,117.0334,116.9004,116.9194,23657.0
2018-01-22 10:55:00,123.13,123.19,123.01,123.01,37532.0,116.9194,116.9764,116.8055,116.8055,37532.0
2018-01-22 11:00:00,123.03,123.13,122.98,123.06,36847.0,116.8245,116.9194,116.777,116.853,36847.0
2018-01-22 11:05:00,123.06,123.17,123.06,123.14,23635.0,116.853,116.9574,116.853,116.9289,23635.0
2018-01-22 11:10:00,123.14,123.18,123.09,123.14,62802.0,116.9289,116.9669,116.8814,116.9289,62802.0
2018-01-22 11:15:00,123.13,123.19,123.08,123.11,30464.0,116.9194,116.9764,116.872,116.9004,30464.0
2018-01-22 11:20:00,123.12,123.21,123.09,123.13,39089.0,116.9099,116.9954,116.8814,116.9194,39089.0
2018-01-22 11:25:00,123.14,123.19,123.03,123.03,23620.0,116.9289,116.9764,116.8245,116.8245,23620.0
2018-01-22 11:30:00,123.06,123.19,123.04,123.17,20447.0,116.853,116.9764,116.834,116.9574,20447.0
2018-01-22 11:35:00,123.19,123.26,123.16,123.26,19489.0,116.9764,117.0429,116.9479,117.0429,19489.0
2018-01-22 11:40:00,123.27,123.28,123.17,123.18,22949.0,117.0524,117.0619,116.9574,116.9669,22949.0
2018-01-22 11:45:00,123.19,123.31,123.19,123.28,33178.0,116.9764,117.0903,116.9764,117.0619,33178.0
2018-01-22 11:50:00,123.31,123.4,123.3,123.34,46923.0,117.0903,117.1758,117.0809,117.1188,46923.0
2018-01-22 11:55:00,123.35,123.5,123.34,123.5,42573.0,117.1283,117.2708,117.1188,117.2708,42573.0
2018-01-22 12:00:00,123.49,123.63,123.46,123.61,30996.0,117.2613,117.3942,117.2328,117.3752,30996.0
2018-01-22 12:05:00,123.61,123.67,123.42,123.45,63723.0,117.3752,117.4322,117.1948,117.2233,63723.0
2018-01-22 12:10:00,123.45,123.51,123.36,123.41,25401.0,117.2233,117.2803,117.1378,117.1853,25401.0
2018-01-22 12:15:00,123.41,123.49,123.4,123.46,16195.0,117.1853,117.2613,117.1758,117.2328,16195.0
2018-01-22 12:20:00,123.43,123.5,123.39,123.43,25326.0,117.2043,117.2708,117.1663,117.2043,25326.0
2018-01-22 12:25:00,123.45,123.52,123.38,123.46,19539.0,117.2233,117.2898,117.1568,117.2328,19539.0
2018-01-22 12:30:00,123.44,123.59,123.44,123.57,25103.0,117.2138,117.3562,117.2138,117.3372,25103.0
2018-01-22 12:35:00,123.58,123.6,123.53,123.54,17866.0,117.3467,117.3657,117.2993,117.3087,17866.0
2018-01-22 12:40:00,123.53,123.62,123.52,123.59,25054.0,117.2993,117.3847,117.2898,117.3562,25054.0
2018-01-22 12:45:00,123.6,123.63,123.52,123.52,38739.0,117.3657,117.3942,117.2898,117.2898,38739.0
2018-01-22 12:50:00,123.53,123.63,123.52,123.52,29233.0,117.2993,117.3942,117.2898,117.2898,29233.0
2018-01-22 12:55:00,123.5,123.54,123.43,123.44,22413.0,117.2708,117.3087,117.2043,117.2138,22413.0
2018-01-22 13:00:00,123.43,123.49,123.34,123.39,39115.0,117.2043,117.2613,117.1188,117.1663,39115.0
2018-01-22 13:05:00,123.37,123.43,123.34,123.4,35666.0,117.1473,117.2043,117.1188,117.1758,35666.0
2018-01-22 13:10:00,123.42,123.55,123.42,123.54,29949.0,117.1948,117.3182,117.1948,117.3087,29949.0
2018-01-22 13:15:00,123.53,123.54,123.48,123.54,26858.0,117.2993,117.3087,117.2518,117.3087,26858.0
2018-01-22 13:20:00,123.55,123.59,123.51,123.58,11426.0,117.3182,117.3562,117.2803,117.3467,11426.0
2018-01-22 13:25:00,123.6,123.64,123.59,123.63,33246.0,117.3657,117.4037,117.3562,117.3942,33246.0
2018-01-22 13:30:00,123.63,123.65,123.59,123.59,25260.0,117.3942,117.4132,117.3562,117.3562,25260.0
2018-01-22 13:35:00,123.58,123.63,123.54,123.55,25249.0,117.3467,117.3942,117.3087,117.3182,25249.0
2018-01-22 13:40:00,123.55,123.62,123.53,123.62,15406.0,117.3182,117.3847,117.2993,117.3847,15406.0
2018-01-22 13:45:00,123.61,123.65,123.58,123.64,38514.0,117.3752,117.4132,117.3467,117.4037,38514.0
2018-01-22 13:50:00,123.65,123.71,123.62,123.63,36108.0,117.4132,117.4702,117.3847,117.3942,36108.0
2018-01-22 13:55:00,123.63,123.69,123.63,123.67,22247.0,117.3942,117.4512,117.3942,117.4322,22247.0
2018-01-22 14:00:00,123.67,123.71,123.65,123.69,35162.0,117.4322,117.4702,117.4132,117.4512,35162.0
2018-01-22 14:05:00,123.7,123.73,123.63,123.65,26142.0,117.4607,117.4892,117.3942,117.4132,26142.0
2018-01-22 14:10:00,123.65,123.71,123.64,123.67,18273.0,117.4132,117.4702,117.4037,117.4322,18273.0
2018-01-22 14:15:00,123.67,123.75,123.67,123.72,46206.0,117.4322,117.5082,117.4322,117.4797,46206.0
2018-01-22 14:20:00,123.73,123.75,123.6,123.65,41471.0,117.4892,117.5082,117.3657,117.4132,41471.0
2018-01-22 14:25:00,123.62,123.68,123.6,123.63,23608.0,117.3847,117.4417,117.3657,117.3942,23608.0
2018-01-22 14:30:00,123.63,123.64,123.49,123.49,30341.0,117.3942,117.4037,117.2613,117.2613,30341.0
2018-01-22 14:35:00,123.5,123.57,123.48,123.56,30711.0,117.2708,117.3372,117.2518,117.3277,30711.0
2018-01-22 14:40:00,123.57,123.59,123.55,123.59,13148.0,117.3372,117.3562,117.3182,117.3562,13148.0
2018-01-22 14:45:00,123.58,123.69,123.58,123.66,34656.0,117.3467,117.4512,117.3467,117.4227,34656.0
2018-01-22 14:50:00,123.67,123.7,123.62,123.68,26251.0,117.4322,117.4607,117.3847,117.4417,26251.0
2018-01-22 14:55:00,123.69,123.73,123.66,123.66,28735.0,117.4512,117.4892,117.4227,117.4227,28735.0
2018-01-22 15:00:00,123.66,123.74,123.65,123.71,20075.0,117.4227,117.4987,117.4132,117.4702,20075.0
2018-01-22 15:05:00,123.71,123.75,123.69,123.73,21284.0,117.4702,117.5082,117.4512,117.4892,21284.0
2018-01-22 15:10:00,123.72,123.77,123.67,123.68,29676.0,117.4797,117.5271,117.4322,117.4417,29676.0
2018-01-22 15:15:00,123.68,123.81,123.65,123.81,48138.0,117.4417,117.5651,117.4132,117.5651,48138.0
2018-01-22 15:20:00,123.81,123.95,123.8,123.87,69794.0,117.5651,117.6981,117.5556,117.6221,69794.0
2018-01-22 15:25:00,123.86,123.91,123.79,123.91,62111.0,117.6126,117.6601,117.5461,117.6601,62111.0
2018-01-22 15:30:00,123.92,123.98,123.88,123.95,58629.0,117.6696,117.7266,117.6316,117.6981,58629.0
2018-01-22 15:35:00,123.96,124.02,123.88,124.0,73138.0,117.7076,117.7645,117.6316,117.7455,73138.0
2018-01-22 15:40:00,124.0,124.01,123.92,123.95,83830.0,117.7455,117.755,117.6696,117.6981,83830.0
2018-01-22 15:45:00,123.95,124.11,123.93,124.11,174710.0,117.6981,117.85,117.6791,117.85,174710.0
2018-01-22 15:50:00,124.14,124.2,124.09,124.11,120193.0,117.8785,117.9355,117.831,117.85,120193.0
2018-01-22 15:55:00,124.1,124.32,124.06,124.31,318115.0,117.8405,118.0494,117.8025,118.0399,318115.0
2018-01-23 09:30:00,124.61,124.89,124.41,124.71,233430.0,118.3248,118.5907,118.1349,118.4197,233430.0
2018-01-23 09:35:00,124.74,125.15,124.73,125.07,147643.0,118.4482,118.8375,118.4387,118.7616,147643.0
2018-01-23 09:40:00,125.08,125.17,125.02,125.1,106598.0,118.7711,118.8565,118.7141,118.7901,106598.0
2018-01-23 09:45:00,125.09,125.51,125.07,125.48,97570.0,118.7806,119.1794,118.7616,119.1509,97570.0
2018-01-23 09:50:00,125.5,125.5,125.27,125.31,96428.0,119.1699,119.1699,118.9515,118.9895,96428.0
2018-01-23 09:55:00,125.3,125.32,125.02,125.12,95373.0,118.98,118.999,118.7141,118.8091,95373.0
2018-01-23 10:00:00,125.17,125.3,124.97,124.98,99731.0,118.8565,118.98,118.6666,118.6761,99731.0
2018-01-23 10:05:00,125.0,125.01,124.9,124.97,76495.0,118.6951,118.7046,118.6002,118.6666,76495.0
2018-01-23 10:10:00,124.97,125.07,124.93,124.96,76349.0,118.6666,118.7616,118.6286,118.6571,76349.0
2018-01-23 10:15:00,124.96,125.03,124.89,124.94,71682.0,118.6571,118.7236,118.5907,118.6381,71682.0
2018-01-23 10:20:00,124.92,124.93,124.75,124.89,97310.0,118.6191,118.6286,118.4577,118.5907,97310.0
2018-01-23 10:25:00,124.9,124.97,124.76,124.87,46177.0,118.6002,118.6666,118.4672,118.5717,46177.0
2018-01-23 10:30:00,124.88,125.01,124.82,124.98,37918.0,118.5812,118.7046,118.5242,118.6761,37918.0
2018-01-23 10:35:00,124.97,125.12,124.94,125.06,29638.0,118.6666,118.8091,118.6381,118.7521,29638.0
2018-01-23 10:40:00,125.07,125.17,125.03,125.12,50064.0,118.7616,118.8565,118.7236,118.8091,50064.0
2018-01-23 10:45:00,125.14,125.15,124.91,124.91,31673.0,118.828,118.8375,118.6096,118.6096,31673.0
2018-01-23 10:50:00,124.91,125.05,124.91,124.92,70655.0,118.6096,118.7426,118.6096,118.6191,70655.0
2018-01-23 10:55:00,124.93,125.02,124.92,124.99,87292.0,118.6286,118.7141,118.6191,118.6856,87292.0
2018-01-23 11:00:00,125.0,125.13,124.96,125.05,69716.0,118.6951,118.8185,118.6571,118.7426,69716.0
2018-01-23 11:05:00,125.05,125.06,124.93,124.93,128560.0,118.7426,118.7521,118.6286,118.6286,128560.0
2018-01-23 11:10:00,124.93,125.06,124.93,124.97,55845.0,118.6286,118.7521,118.6286,118.6666,55845.0
2018-01-23 11:15:00,124.97,124.98,124.87,124.88,48641.0,118.6666,118.6761,118.5717,118.5812,48641.0
2018-01-23 11:20:00,124.88,125.0,124.87,125.0,43932.0,118.5812,118.6951,118.5717,118.6951,43932.0
2018-01-23 11:25:00,125.01,125.06,124.84,124.89,68136.0,118.7046,118.7521,118.5432,118.5907,68136.0
2018-01-23 11:30:00,124.89,124.99,124.87,124.93,35765.0,118.5907,118.6856,118.5717,118.6286,35765.0
2018-01-23 11:35:00,124.95,124.95,124.83,124.87,53429.0,118.6476,118.6476,118.5337,118.5717,53429.0
2018-01-23 11:40:00,124.85,124.9,124.71,124.72,80485.0,118.5527,118.6002,118.4197,118.4292,80485.0
2018-01-23 11:45:00,124.72,124.81,124.68,124.73,24802.0,118.4292,118.5147,118.3912,118.4387,24802.0
2018-01-23 11:50:00,124.72,124.76,124.64,124.67,27333.0,118.4292,118.4672,118.3533,118.3818,27333.0
2018-01-23 11:55:00,124.7,124.7,124.57,124.61,55232.0,118.4102,118.4102,118.2868,118.3248,55232.0
2018-01-23 12:00:00,124.61,124.67,124.45,124.45,56001.0,118.3248,118.3818,118.1728,118.1728,56001.0
2018-01-23 12:05:00,124.45,124.53,124.37,124.4,64608.0,118.1728,118.2488,118.0969,118.1254,64608.0
2018-01-23 12:10:00,124.38,124.45,124.35,124.4,19772.0,118.1064,118.1728,118.0779,118.1254,19772.0
2018-01-23 12:15:00,124.4,124.55,124.39,124.49,30152.0,118.1254,118.2678,118.1159,118.2108,30152.0
2018-01-23 12:20:00,124.49,124.64,124.48,124.63,48137.0,118.2108,118.3533,118.2013,118.3438,48137.0
2018-01-23 12:25:00,124.64,124.69,124.58,124.63,43426.0,118.3533,118.4007,118.2963,118.3438,43426.0
2018-01-23 12:30:00,124.59,124.66,124.58,124.61,19497.0,118.3058,118.3723,118.2963,118.3248,19497.0
2018-01-23 12:35:00,124.62,124.65,124.58,124.59,18216.0,118.3343,118.3628,118.2963,118.3058,18216.0
2018-01-23 12:40:00,124.58,124.58,124.45,124.49,53911.0,118.2963,118.2963,118.1728,118.2108,53911.0
2018-01-23 12:45:00,124.5,124.55,124.45,124.5,21696.0,118.2203,118.2678,118.1728,118.2203,21696.0
2018-01-23 12:50:00,124.49,124.5,124.4,124.44,34654.0,118.2108,118.2203,118.1254,118.1634,34654.0
2018-01-23 12:55:00,124.45,124.55,124.45,124.54,30569.0,118.1728,118.2678,118.1728,118.2583,30569.0
2018-01-23 13:00:00,124.54,124.56,124.44,124.45,21640.0,118.2583,118.2773,118.1634,118.1728,21640.0
2018-01-23 13:05:00,124.44,124.46,124.32,124.36,59589.0,118.1634,118.1823,118.0494,118.0874,59589.0
2018-01-23 13:10:00,124.36,124.4,124.31,124.34,25997.0,118.0874,118.1254,118.0399,118.0684,25997.0
2018-01-23 13:15:00,124.34,124.46,124.33,124.41,40746.0,118.0684,118.1823,118.0589,118.1349,40746.0
2018-01-23 13:20:00,124.41,124.48,124.41,124.46,20931.0,118.1349,118.2013,118.1349,118.1823,20931.0
2018-01-23 13:25:00,124.46,124.5,124.39,124.45,42854.0,118.1823,118.2203,118.1159,118.1728,42854.0
2018-01-23 13:30:00,124.46,124.55,124.45,124.52,18558.0,118.1823,118.2678,118.1728,118.2393,18558.0
2018-01-23 13:35:00,124.52,124.55,124.5,124.53,37913.0,118.2393,118.2678,118.2203,118.2488,37913.0
2018-01-23 13:40:00,124.53,124.56,124.42,124.45,30611.0,118.2488,118.2773,118.1444,118.1728,30611.0
2018-01-23 13:45:00,124.45,124.51,124.43,124.46,34454.0,118.1728,118.2298,118.1539,118.1823,34454.0
2018-01-23 13:50:00,124.46,124.48,124.37,124.38,17515.0,118.1823,118.2013,118.0969,118.1064,17515.0
2018-01-23 13:55:00,124.37,124.43,124.37,124.41,26230.0,118.0969,118.1539,118.0969,118.1349,26230.0
2018-01-23 14:00:00,124.41,124.47,124.4,124.42,22432.0,118.1349,118.1918,118.1254,118.1444,22432.0
2018-01-23 14:05:00,124.42,124.45,124.38,124.4,16503.0,118.1444,118.1728,118.1064,118.1254,16503.0
2018-01-23 14:10:00,124.4,124.46,124.38,124.39,33641.0,118.1254,118.1823,118.1064,118.1159,33641.0
2018-01-23 14:15:00,124.38,124.38,124.28,124.3,42611.0,118.1064,118.1064,118.0114,118.0304,42611.0
2018-01-23 14:20:00,124.3,124.33,124.21,124.3,29180.0,118.0304,118.0589,117.945,118.0304,29180.0
2018-01-23 14:25:00,124.32,124.34,124.21,124.3,26282.0,118.0494,118.0684,117.945,118.0304,26282.0
2018-01-23 14:30:00,124.29,124.34,124.24,124.27,47962.0,118.0209,118.0684,117.9734,118.0019,47962.0
2018-01-23 14:35:00,124.26,124.37,124.26,124.35,36374.0,117.9924,118.0969,117.9924,118.0779,36374.0
2018-01-23 14:40:00,124.34,124.42,124.33,124.41,39945.0,118.0684,118.1444,118.0589,118.1349,39945.0
2018-01-23 14:45:00,124.41,124.47,124.37,124.47,25023.0,118.1349,118.1918,118.0969,118.1918,25023.0
2018-01-23 14:50:00,124.47,124.55,124.45,124.54,35965.0,118.1918,118.2678,118.1728,118.2583,35965.0
2018-01-23 14:55:00,124.54,124.6,124.51,124.56,23587.0,118.2583,118.3153,118.2298,118.2773,23587.0
2018-01-23 15:00:00,124.56,124.64,124.55,124.63,21059.0,118.2773,118.3533,118.2678,118.3438,21059.0
2018-01-23 15:05:00,124.63,124.64,124.53,124.59,34132.0,118.3438,118.3533,118.2488,118.3058,34132.0
2018-01-23 15:10:00,124.6,124.62,124.44,124.47,28172.0,118.3153,118.3343,118.1634,118.1918,28172.0
2018-01-23 15:15:00,124.47,124.55,124.45,124.5,24317.0,118.1918,118.2678,118.1728,118.2203,24317.0
2018-01-23 15:20:00,124.5,124.61,124.46,124.6,40455.0,118.2203,118.3248,118.1823,118.3153,40455.0
2018-01-23 15:25:00,124.59,124.66,124.56,124.61,39102.0,118.3058,118.3723,118.2773,118.3248,39102.0
2018-01-23 15:30:00,124.61,124.63,124.53,124.56,41618.0,118.3248,118.3438,118.2488,118.2773,41618.0
2018-01-23 15:35:00,124.56,124.62,124.53,124.55,43141.0,118.2773,118.3343,118.2488,118.2678,43141.0
2018-01-23 15:40:00,124.55,124.59,124.52,124.59,69820.0,118.2678,118.3058,118.2393,118.3058,69820.0
2018-01-23 15:45:00,124.59,124.77,124.59,124.77,71636.0,118.3058,118.4767,118.3058,118.4767,71636.0
2018-01-23 15:50:00,124.77,124.78,124.63,124.68,91623.0,118.4767,118.4862,118.3438,118.3912,91623.0
2018-01-23 15:55:00,124.68,124.74,124.6,124.65,198902.0,118.3912,118.4482,118.3153,118.3628,198902.0
2018-01-24 09:30:00,125.05,125.18,124.7,124.99,271457.0,118.7426,118.866,118.4102,118.6856,271457.0
2018-01-24 09:35:00,124.99,125.15,124.59,124.73,231266.0,118.6856,118.8375,118.3058,118.4387,231266.0
2018-01-24 09:40:00,124.79,125.29,124.76,125.16,107041.0,118.4957,118.9705,118.4672,118.847,107041.0
2018-01-24 09:45:00,125.17,125.45,125.13,125.25,132695.0,118.8565,119.1224,118.8185,118.9325,132695.0
2018-01-24 09:50:00,125.27,125.32,125.19,125.32,60832.0,118.9515,118.999,118.8755,118.999,60832.0
2018-01-24 09:55:00,125.31,125.33,125.02,125.16,75110.0,118.9895,119.0085,118.7141,118.847,75110.0
2018-01-24 10:00:00,125.17,125.32,125.14,125.25,93079.0,118.8565,118.999,118.828,118.9325,93079.0
2018-01-24 10:05:00,125.26,125.32,125.1,125.1,41941.0,118.942,118.999,118.7901,118.7901,41941.0
2018-01-24 10:10:00,125.13,125.24,125.05,125.18,41622.0,118.8185,118.923,118.7426,118.866,41622.0
2018-01-24 10:15:00,125.19,125.32,125.19,125.23,40309.0,118.8755,118.999,118.8755,118.9135,40309.0
2018-01-24 10:20:00,125.22,125.29,125.17,125.25,29849.0,118.904,118.9705,118.8565,118.9325,29849.0
2018-01-24 10:25:00,125.24,125.33,125.19,125.28,42145.0,118.923,119.0085,118.8755,118.961,42145.0
2018-01-24 10:30:00,125.3,125.33,125.26,125.3,71352.0,118.98,119.0085,118.942,118.98,71352.0
2018-01-24 10:35:00,125.32,125.35,125.11,125.15,45805.0,118.999,119.0275,118.7996,118.8375,45805.0
2018-01-24 10:40:00,125.15,125.18,125.0,125.02,52659.0,118.8375,118.866,118.6951,118.7141,52659.0
2018-01-24 10:45:00,125.01,125.06,125.01,125.02,38116.0,118.7046,118.7521,118.7046,118.7141,38116.0
2018-01-24 10:50:00,125.04,125.08,125.0,125.03,56172.0,118.7331,118.7711,118.6951,118.7236,56172.0
2018-01-24 10:55:00,125.02,125.02,124.85,124.99,58188.0,118.7141,118.7141,118.5527,118.6856,58188.0
2018-01-24 11:00:00,124.99,125.07,124.94,125.0,30800.0,118.6856,118.7616,118.6381,118.6951,30800.0
2018-01-24 11:05:00,125.0,125.04,124.9,124.93,36322.0,118.6951,118.7331,118.6002,118.6286,36322.0
2018-01-24 11:10:00,124.93,124.94,124.59,124.6,87278.0,118.6286,118.6381,118.3058,118.3153,87278.0
2018-01-24 11:15:00,124.55,124.68,124.42,124.68,53763.0,118.2678,118.3912,118.1444,118.3912,53763.0
2018-01-24 11:20:00,124.69,124.82,124.65,124.72,64238.0,118.4007,118.5242,118.3628,118.4292,64238.0
2018-01-24 11:25:00,124.72,124.81,124.51,124.55,53278.0,118.4292,118.5147,118.2298,118.2678,53278.0
2018-01-24 11:30:00,124.57,124.58,124.02,124.05,148058.0,118.2868,118.2963,117.7645,117.793,148058.0
2018-01-24 11:35:00,124.07,124.28,124.0,124.27,94975.0,117.812,118.0114,117.7455,118.0019,94975.0
2018-01-24 11:40:00,124.27,124.53,124.24,124.52,48103.0,118.0019,118.2488,117.9734,118.2393,48103.0
2018-01-24 11:45:00,124.5,124.57,124.41,124.45,43312.0,118.2203,118.2868,118.1349,118.1728,43312.0
2018-01-24 11:50:00,124.43,124.65,124.42,124.56,62286.0,118.1539,118.3628,118.1444,118.2773,62286.0
2018-01-24 11:55:00,124.55,124.59,124.46,124.49,34661.0,118.2678,118.3058,118.1823,118.2108,34661.0
2018-01-24 12:00:00,124.5,124.52,124.36,124.43,33977.0,118.2203,118.2393,118.0874,118.1539,33977.0
2018-01-24 12:05:00,124.4,124.48,124.33,124.37,42806.0,118.1254,118.2013,118.0589,118.0969,42806.0
2018-01-24 12:10:00,124.36,124.48,124.36,124.41,26729.0,118.0874,118.2013,118.0874,118.1349,26729.0
2018-01-24 12:15:00,124.42,124.45,124.29,124.37,61660.0,118.1444,118.1728,118.0209,118.0969,61660.0
2018-01-24 12:20:00,124.38,124.39,124.08,124.13,42144.0,118.1064,118.1159,117.8215,117.869,42144.0
2018-01-24 12:25:00,124.13,124.23,124.04,124.22,28120.0,117.869,117.9639,117.7835,117.9544,28120.0
2018-01-24 12:30:00,124.21,124.25,124.11,124.16,24603.0,117.945,117.9829,117.85,117.8975,24603.0
2018-01-24 12:35:00,124.15,124.21,124.05,124.07,30276.0,117.888,117.945,117.793,117.812,30276.0
2018-01-24 12:40:00,124.05,124.08,123.81,123.86,84734.0,117.793,117.8215,117.5651,117.6126,84734.0
2018-01-24 12:45:00,123.86,123.93,123.73,123.83,88011.0,117.6126,117.6791,117.4892,117.5841,88011.0
2018-01-24 12:50:00,123.86,123.96,123.78,123.9,44331.0,117.6126,117.7076,117.5366,117.6506,44331.0
2018-01-24 12:55:00,123.89,124.05,123.89,123.99,37386.0,117.6411,117.793,117.6411,117.7361,37386.0
2018-01-24 13:00:00,123.97,124.05,123.93,123.96,22150.0,117.7171,117.793,117.6791,117.7076,22150.0
2018-01-24 13:05:00,123.98,124.0,123.73,123.79,48914.0,117.7266,117.7455,117.4892,117.5461,48914.0
2018-01-24 13:10:00,123.75,123.94,123.71,123.92,33878.0,117.5082,117.6886,117.4702,117.6696,33878.0
2018-01-24 13:15:00,123.9,123.92,123.74,123.84,41341.0,117.6506,117.6696,117.4987,117.5936,41341.0
2018-01-24 13:20:00,123.83,124.0,123.75,124.0,19743.0,117.5841,117.7455,117.5082,117.7455,19743.0
2018-01-24 13:25:00,124.02,124.21,123.97,124.19,35835.0,117.7645,117.945,117.7171,117.926,35835.0
2018-01-24 13:30:00,124.2,124.22,124.08,124.19,29042.0,117.9355,117.9544,117.8215,117.926,29042.0
2018-01-24 13:35:00,124.2,124.31,124.1,124.27,25836.0,117.9355,118.0399,117.8405,118.0019,25836.0
2018-01-24 13:40:00,124.26,124.39,124.19,124.38,24010.0,117.9924,118.1159,117.926,118.1064,24010.0
2018-01-24 13:45:00,124.37,124.4,124.28,124.37,23470.0,118.0969,118.1254,118.0114,118.0969,23470.0
2018-01-24 13:50:00,124.37,124.5,124.32,124.43,53725.0,118.0969,118.2203,118.0494,118.1539,53725.0
2018-01-24 13:55:00,124.44,124.46,124.23,124.26,38691.0,118.1634,118.1823,117.9639,117.9924,38691.0
2018-01-24 14:00:00,124.3,124.43,124.21,124.35,40741.0,118.0304,118.1539,117.945,118.0779,40741.0
2018-01-24 14:05:00,124.36,124.5,124.36,124.46,35463.0,118.0874,118.2203,118.0874,118.1823,35463.0
2018-01-24 14:10:00,124.46,124.52,124.41,124.47,45461.0,118.1823,118.2393,118.1349,118.1918,45461.0
2018-01-24 14:15:00,124.45,124.63,124.45,124.63,40958.0,118.1728,118.3438,118.1728,118.3438,40958.0
2018-01-24 14:20:00,124.62,124.66,124.55,124.57,26803.0,118.3343,118.3723,118.2678,118.2868,26803.0
2018-01-24 14:25:00,124.57,124.64,124.54,124.63,29994.0,118.2868,118.3533,118.2583,118.3438,29994.0
2018-01-24 14:30:00,124.64,124.64,124.54,124.59,31808.0,118.3533,118.3533,118.2583,118.3058,31808.0
2018-01-24 14:35:00,124.61,124.61,124.55,124.58,27196.0,118.3248,118.3248,118.2678,118.2963,27196.0
2018-01-24 14:40:00,124.58,124.64,124.53,124.64,77238.0,118.2963,118.3533,118.2488,118.3533,77238.0
2018-01-24 14:45:00,124.64,124.74,124.64,124.66,53959.0,118.3533,118.4482,118.3533,118.3723,53959.0
2018-01-24 14:50:00,124.66,124.67,124.56,124.58,23780.0,118.3723,118.3818,118.2773,118.2963,23780.0
2018-01-24 14:55:00,124.59,124.63,124.58,124.6,17417.0,118.3058,118.3438,118.2963,118.3153,17417.0
2018-01-24 15:00:00,124.58,124.59,124.48,124.5,36136.0,118.2963,118.3058,118.2013,118.2203,36136.0
2018-01-24 15:05:00,124.52,124.65,124.5,124.65,37310.0,118.2393,118.3628,118.2203,118.3628,37310.0
2018-01-24 15:10:00,124.65,124.65,124.51,124.56,29592.0,118.3628,118.3628,118.2298,118.2773,29592.0
2018-01-24 15:15:00,124.56,124.62,124.5,124.58,36656.0,118.2773,118.3343,118.2203,118.2963,36656.0
2018-01-24 15:20:00,124.58,124.66,124.54,124.65,32730.0,118.2963,118.3723,118.2583,118.3628,32730.0
2018-01-24 15:25:00,124.65,124.71,124.61,124.66,36407.0,118.3628,118.4197,118.3248,118.3723,36407.0
2018-01-24 15:30:00,124.67,124.7,124.56,124.62,44152.0,118.3818,118.4102,118.2773,118.3343,44152.0
2018-01-24 15:35:00,124.62,124.68,124.6,124.64,82083.0,118.3343,118.3912,118.3153,118.3533,82083.0
2018-01-24 15:40:00,124.65,124.67,124.58,124.63,81533.0,118.3628,118.3818,118.2963,118.3438,81533.0
2018-01-24 15:45:00,124.64,124.87,124.63,124.75,125840.0,118.3533,118.5717,118.3438,118.4577,125840.0
2018-01-24 15:50:00,124.72,124.72,124.62,124.64,117573.0,118.4292,118.4292,118.3343,118.3533,117573.0
2018-01-24 15:55:00,124.64,124.69,124.53,124.6,282198.0,118.3533,118.4007,118.2488,118.3153,282198.0
2018-01-25 09:30:00,125.0,125.09,124.85,124.98,232580.0,118.6951,118.7806,118.5527,118.6761,232580.0
2018-01-25 09:35:00,124.99,125.04,124.83,124.92,67369.0,118.6856,118.7331,118.5337,118.6191,67369.0
2018-01-25 09:40:00,124.91,125.1,124.86,125.01,73095.0,118.6096,118.7901,118.5622,118.7046,73095.0
2018-01-25 09:45:00,125.04,125.09,124.91,124.98,59514.0,118.7331,118.7806,118.6096,118.6761,59514.0
2018-01-25 09:50:00,124.98,125.06,124.9,124.97,109788.0,118.6761,118.7521,118.6002,118.6666,109788.0
2018-01-25 09:55:00,124.97,124.98,124.63,124.74,62322.0,118.6666,118.6761,118.3438,118.4482,62322.0
2018-01-25 10:00:00,124.77,125.16,124.68,125.07,76150.0,118.4767,118.847,118.3912,118.7616,76150.0
2018-01-25 10:05:00,125.08,125.43,125.07,125.16,102181.0,118.7711,119.1034,118.7616,118.847,102181.0
2018-01-25 10:10:00,125.15,125.31,125.05,125.24,50803.0,118.8375,118.9895,118.7426,118.923,50803.0
2018-01-25 10:15:00,125.22,125.26,125.06,125.15,58703.0,118.904,118.942,118.7521,118.8375,58703.0
2018-01-25 10:20:00,125.15,125.26,125.08,125.12,36016.0,118.8375,118.942,118.7711,118.8091,36016.0
2018-01-25 10:25:00,125.13,125.13,124.91,125.04,36349.0,118.8185,118.8185,118.6096,118.7331,36349.0
2018-01-25 10:30:00,125.06,125.2,125.04,125.09,54671.0,118.7521,118.885,118.7331,118.7806,54671.0
2018-01-25 10:35:00,125.09,125.15,125.0,125.0,62788.0,118.7806,118.8375,118.6951,118.6951,62788.0
2018-01-25 10:40:00,124.99,125.02,124.9,124.95,34352.0,118.6856,118.7141,118.6002,118.6476,34352.0
2018-01-25 10:45:00,124.95,125.05,124.83,125.01,31508.0,118.6476,118.7426,118.5337,118.7046,31508.0
2018-01-25 10:50:00,125.0,125.11,124.95,125.01,34263.0,118.6951,118.7996,118.6476,118.7046,34263.0
2018-01-25 10:55:00,125.02,125.1,124.97,125.0,45338.0,118.7141,118.7901,118.6666,118.6951,45338.0
2018-01-25 11:00:00,124.98,125.07,124.94,125.04,39318.0,118.6761,118.7616,118.6381,118.7331,39318.0
2018-01-25 11:05:00,125.03,125.16,125.03,125.11,45366.0,118.7236,118.847,118.7236,118.7996,45366.0
2018-01-25 11:10:00,125.11,125.23,125.1,125.17,56896.0,118.7996,118.9135,118.7901,118.8565,56896.0
2018-01-25 11:15:00,125.16,125.26,125.14,125.21,58158.0,118.847,118.942,118.828,118.8945,58158.0
2018-01-25 11:20:00,125.21,125.28,125.21,125.28,51522.0,118.8945,118.961,118.8945,118.961,51522.0
2018-01-25 11:25:00,125.27,125.31,125.18,125.2,70072.0,118.9515,118.9895,118.866,118.885,70072.0
2018-01-25 11:30:00,125.22,125.27,125.18,125.21,35191.0,118.904,118.9515,118.866,118.8945,35191.0
2018-01-25 11:35:00,125.21,125.31,125.21,125.26,33495.0,118.8945,118.9895,118.8945,118.942,33495.0
2018-01-25 11:40:00,125.25,125.35,125.24,125.29,62018.0,118.9325,119.0275,118.923,118.9705,62018.0
2018-01-25 11:45:00,125.28,125.29,125.13,125.19,65053.0,118.961,118.9705,118.8185,118.8755,65053.0
2018-01-25 11:50:00,125.18,125.2,125.09,125.09,36051.0,118.866,118.885,118.7806,118.7806,36051.0
2018-01-25 11:55:00,125.09,125.16,125.08,125.16,55875.0,118.7806,118.847,118.7711,118.847,55875.0
2018-01-25 12:00:00,125.15,125.36,125.15,125.27,64336.0,118.8375,119.0369,118.8375,118.9515,64336.0
2018-01-25 12:05:00,125.27,125.4,125.26,125.32,64903.0,118.9515,119.0749,118.942,118.999,64903.0
2018-01-25 12:10:00,125.32,125.4,125.32,125.4,59074.0,118.999,119.0749,118.999,119.0749,59074.0
2018-01-25 12:15:00,125.39,125.44,125.34,125.42,55692.0,119.0654,119.1129,119.018,119.0939,55692.0
2018-01-25 12:20:00,125.42,125.43,125.25,125.28,53355.0,119.0939,119.1034,118.9325,118.961,53355.0
2018-01-25 12:25:00,125.27,125.32,125.21,125.21,33174.0,118.9515,118.999,118.8945,118.8945,33174.0
2018-01-25 12:30:00,125.21,125.26,125.15,125.17,39925.0,118.8945,118.942,118.8375,118.8565,39925.0
2018-01-25 12:35:00,125.15,125.28,125.15,125.23,37510.0,118.8375,118.961,118.8375,118.9135,37510.0
2018-01-25 12:40:00,125.22,125.22,125.03,125.11,63305.0,118.904,118.904,118.7236,118.7996,63305.0
2018-01-25 12:45:00,125.1,125.25,125.09,125.22,28146.0,118.7901,118.9325,118.7806,118.904,28146.0
2018-01-25 12:50:00,125.22,125.27,125.18,125.27,41834.0,118.904,118.9515,118.866,118.9515,41834.0
2018-01-25 12:55:00,125.27,125.3,125.2,125.27,33677.0,118.9515,118.98,118.885,118.9515,33677.0
2018-01-25 13:00:00,125.26,125.27,125.05,125.1,29841.0,118.942,118.9515,118.7426,118.7901,29841.0
2018-01-25 13:05:00,125.09,125.23,125.09,125.17,17167.0,118.7806,118.9135,118.7806,118.8565,17167.0
2018-01-25 13:10:00,125.19,125.27,125.19,125.21,29598.0,118.8755,118.9515,118.8755,118.8945,29598.0
2018-01-25 13:15:00,125.21,125.22,125.15,125.22,23765.0,118.8945,118.904,118.8375,118.904,23765.0
2018-01-25 13:20:00,125.22,125.22,125.12,125.19,31239.0,118.904,118.904,118.8091,118.8755,31239.0
2018-01-25 13:25:00,125.19,125.2,125.14,125.18,16542.0,118.8755,118.885,118.828,118.866,16542.0
2018-01-25 13:30:00,125.17,125.22,125.13,125.21,18418.0,118.8565,118.904,118.8185,118.8945,18418.0
2018-01-25 13:35:00,125.21,125.34,125.19,125.33,51923.0,118.8945,119.018,118.8755,119.0085,51923.0
2018-01-25 13:40:00,125.33,125.4,125.31,125.34,22794.0,119.0085,119.0749,118.9895,119.018,22794.0
2018-01-25 13:45:00,125.34,125.38,125.32,125.34,23697.0,119.018,119.0559,118.999,119.018,23697.0
2018-01-25 13:50:00,125.34,125.44,125.33,125.38,33569.0,119.018,119.1129,119.0085,119.0559,33569.0
2018-01-25 13:55:00,125.39,125.43,125.32,125.34,32134.0,119.0654,119.1034,118.999,119.018,32134.0
2018-01-25 14:00:00,125.34,125.38,125.29,125.31,42061.0,119.018,119.0559,118.9705,118.9895,42061.0
2018-01-25 14:05:00,125.32,125.47,125.31,125.43,33996.0,118.999,119.1414,118.9895,119.1034,33996.0
2018-01-25 14:10:00,125.42,125.45,125.05,125.11,53271.0,119.0939,119.1224,118.7426,118.7996,53271.0
2018-01-25 14:15:00,125.12,125.26,125.12,125.26,31269.0,118.8091,118.942,118.8091,118.942,31269.0
2018-01-25 14:20:00,125.25,125.29,125.17,125.23,22804.0,118.9325,118.9705,118.8565,118.9135,22804.0
2018-01-25 14:25:00,125.18,125.28,125.17,125.27,24894.0,118.866,118.961,118.8565,118.9515,24894.0
2018-01-25 14:30:00,125.26,125.33,125.19,125.22,41529.0,118.942,119.0085,118.8755,118.904,41529.0
2018-01-25 14:35:00,125.19,125.21,125.06,125.1,49351.0,118.8755,118.8945,118.7521,118.7901,49351.0
2018-01-25 14:40:00,125.11,125.16,125.03,125.05,72376.0,118.7996,118.847,118.7236,118.7426,72376.0
2018-01-25 14:45:00,125.04,125.06,124.88,125.01,107265.0,118.7331,118.7521,118.5812,118.7046,107265.0
2018-01-25 14:50:00,125.01,125.05,124.78,124.94,58469.0,118.7046,118.7426,118.4862,118.6381,58469.0
2018-01-25 14:55:00,124.94,125.07,124.91,124.92,52067.0,118.6381,118.7616,118.6096,118.6191,52067.0
2018-01-25 15:00:00,124.94,124.99,124.82,124.93,57493.0,118.6381,118.6856,118.5242,118.6286,57493.0
2018-01-25 15:05:00,124.94,125.08,124.94,124.98,45253.0,118.6381,118.7711,118.6381,118.6761,45253.0
2018-01-25 15:10:00,124.98,125.01,124.82,124.92,51984.0,118.6761,118.7046,118.5242,118.6191,51984.0
2018-01-25 15:15:00,124.93,125.18,124.93,125.14,58423.0,118.6286,118.866,118.6286,118.828,58423.0
2018-01-25 15:20:00,125.15,125.23,125.14,125.23,63340.0,118.8375,118.9135,118.828,118.9135,63340.0
2018-01-25 15:25:00,125.24,125.34,125.21,125.28,42728.0,118.923,119.018,118.8945,118.961,42728.0
2018-01-25 15:30:00,125.28,125.31,125.19,125.24,43032.0,118.961,118.9895,118.8755,118.923,43032.0
2018-01-25 15:35:00,125.25,125.26,125.14,125.22,60554.0,118.9325,118.942,118.828,118.904,60554.0
2018-01-25 15:40:00,125.22,125.31,125.15,125.27,86731.0,118.904,118.9895,118.8375,118.9515,86731.0
2018-01-25 15:45:00,125.27,125.38,125.25,125.32,74230.0,118.9515,119.0559,118.9325,118.999,74230.0
2018-01-25 15:50:00,125.31,125.35,125.23,125.23,97258.0,118.9895,119.0275,118.9135,118.9135,97258.0
2018-01-25 15:55:00,125.23,125.34,125.21,125.25,152047.0,118.9135,119.018,118.8945,118.9325,152047.0
2018-01-26 09:30:00,125.77,125.85,125.5,125.77,257191.0,119.4263,119.5022,119.1699,119.4263,257191.0
2018-01-26 09:35:00,125.77,125.87,125.66,125.79,75465.0,119.4263,119.5212,119.3218,119.4453,75465.0
2018-01-26 09:40:00,125.77,125.8,125.48,125.5,83324.0,119.4263,119.4548,119.1509,119.1699,83324.0
2018-01-26 09:45:00,125.53,125.68,125.46,125.51,70723.0,119.1984,119.3408,119.1319,119.1794,70723.0
2018-01-26 09:50:00,125.5,125.58,125.27,125.28,75768.0,119.1699,119.2459,118.9515,118.961,75768.0
2018-01-26 09:55:00,125.29,125.33,124.96,125.02,137935.0,118.9705,119.0085,118.6571,118.7141,137935.0
2018-01-26 10:00:00,125.02,125.03,124.87,124.9,81484.0,118.7141,118.7236,118.5717,118.6002,81484.0
2018-01-26 10:05:00,124.89,124.98,124.76,124.98,52885.0,118.5907,118.6761,118.4672,118.6761,52885.0
2018-01-26 10:10:00,124.96,125.04,124.94,124.98,63001.0,118.6571,118.7331,118.6381,118.6761,63001.0
2018-01-26 10:15:00,124.97,125.01,124.89,124.92,54495.0,118.6666,118.7046,118.5907,118.6191,54495.0
2018-01-26 10:20:00,124.92,124.96,124.88,124.94,39606.0,118.6191,118.6571,118.5812,118.6381,39606.0
2018-01-26 10:25:00,124.94,125.13,124.93,125.05,64965.0,118.6381,118.8185,118.6286,118.7426,64965.0
2018-01-26 10:30:00,125.04,125.11,125.0,125.08,45210.0,118.7331,118.7996,118.6951,118.7711,45210.0
2018-01-26 10:35:00,125.11,125.36,125.1,125.36,44798.0,118.7996,119.0369,118.7901,119.0369,44798.0
2018-01-26 10:40:00,125.36,125.42,125.34,125.34,40279.0,119.0369,119.0939,119.018,119.018,40279.0
2018-01-26 10:45:00,125.34,125.41,125.28,125.32,33890.0,119.018,119.0844,118.961,118.999,33890.0
2018-01-26 10:50:00,125.32,125.42,125.31,125.41,31420.0,118.999,119.0939,118.9895,119.0844,31420.0
2018-01-26 10:55:00,125.41,125.41,125.26,125.3,38723.0,119.0844,119.0844,118.942,118.98,38723.0
2018-01-26 11:00:00,125.3,125.39,125.28,125.33,31846.0,118.98,119.0654,118.961,119.0085,31846.0
2018-01-26 11:05:00,125.32,125.38,125.26,125.37,45850.0,118.999,119.0559,118.942,119.0464,45850.0
2018-01-26 11:10:00,125.37,125.41,125.34,125.38,20782.0,119.0464,119.0844,119.018,119.0559,20782.0
2018-01-26 11:15:00,125.38,125.4,125.3,125.36,32543.0,119.0559,119.0749,118.98,119.0369,32543.0
2018-01-26 11:20:00,125.34,125.42,125.3,125.4,24411.0,119.018,119.0939,118.98,119.0749,24411.0
2018-01-26 11:25:00,125.39,125.4,125.34,125.37,28104.0,119.0654,119.0749,119.018,119.0464,28104.0
2018-01-26 11:30:00,125.38,125.4,125.31,125.33,25140.0,119.0559,119.0749,118.9895,119.0085,25140.0
2018-01-26 11:35:00,125.33,125.39,125.27,125.37,33972.0,119.0085,119.0654,118.9515,119.0464,33972.0
2018-01-26 11:40:00,125.37,125.47,125.34,125.47,48632.0,119.0464,119.1414,119.018,119.1414,48632.0
2018-01-26 11:45:00,125.47,125.54,125.46,125.52,36024.0,119.1414,119.2079,119.1319,119.1889,36024.0
2018-01-26 11:50:00,125.52,125.52,125.38,125.39,32582.0,119.1889,119.1889,119.0559,119.0654,32582.0
2018-01-26 11:55:00,125.39,125.43,125.35,125.4,31449.0,119.0654,119.1034,119.0275,119.0749,31449.0
2018-01-26 12:00:00,125.42,125.43,125.34,125.37,15954.0,119.0939,119.1034,119.018,119.0464,15954.0
2018-01-26 12:05:00,125.39,125.43,125.35,125.39,19072.0,119.0654,119.1034,119.0275,119.0654,19072.0
2018-01-26 12:10:00,125.39,125.4,125.33,125.33,21410.0,119.0654,119.0749,119.0085,119.0085,21410.0
2018-01-26 12:15:00,125.33,125.33,125.28,125.29,63607.0,119.0085,119.0085,118.961,118.9705,63607.0
2018-01-26 12:20:00,125.31,125.36,125.29,125.34,32343.0,118.9895,119.0369,118.9705,119.018,32343.0
2018-01-26 12:25:00,125.33,125.42,125.32,125.42,16960.0,119.0085,119.0939,118.999,119.0939,16960.0
2018-01-26 12:30:00,125.41,125.56,125.41,125.56,28913.0,119.0844,119.2269,119.0844,119.2269,28913.0
2018-01-26 12:35:00,125.57,125.6,125.5,125.58,43542.0,119.2364,119.2648,119.1699,119.2459,43542.0
2018-01-26 12:40:00,125.58,125.6,125.55,125.59,13415.0,119.2459,119.2648,119.2174,119.2553,13415.0
2018-01-26 12:45:00,125.59,125.61,125.55,125.61,18757.0,119.2553,119.2743,119.2174,119.2743,18757.0
2018-01-26 12:50:00,125.61,125.63,125.57,125.59,29472.0,119.2743,119.2933,119.2364,119.2553,29472.0
2018-01-26 12:55:00,125.58,125.61,125.54,125.54,19412.0,119.2459,119.2743,119.2079,119.2079,19412.0
2018-01-26 13:00:00,125.55,125.64,125.54,125.62,25239.0,119.2174,119.3028,119.2079,119.2838,25239.0
2018-01-26 13:05:00,125.62,125.62,125.59,125.61,16930.0,119.2838,119.2838,119.2553,119.2743,16930.0
2018-01-26 13:10:00,125.61,125.64,125.59,125.62,13628.0,119.2743,119.3028,119.2553,119.2838,13628.0
2018-01-26 13:15:00,125.62,125.64,125.56,125.57,26244.0,119.2838,119.3028,119.2269,119.2364,26244.0
2018-01-26 13:20:00,125.58,125.65,125.58,125.59,27991.0,119.2459,119.3123,119.2459,119.2553,27991.0
2018-01-26 13:25:00,125.59,125.59,125.55,125.57,32023.0,119.2553,119.2553,119.2174,119.2364,32023.0
2018-01-26 13:30:00,125.57,125.61,125.55,125.6,28371.0,119.2364,119.2743,119.2174,119.2648,28371.0
2018-01-26 13:35:00,125.61,125.61,125.52,125.52,45900.0,119.2743,119.2743,119.1889,119.1889,45900.0
2018-01-26 13:40:00,125.52,125.56,125.47,125.55,63078.0,119.1889,119.2269,119.1414,119.2174,63078.0
2018-01-26 13:45:00,125.55,125.6,125.54,125.6,24837.0,119.2174,119.2648,119.2079,119.2648,24837.0
2018-01-26 13:50:00,125.6,125.65,125.57,125.59,42769.0,119.2648,119.3123,119.2364,119.2553,42769.0
2018-01-26 13:55:00,125.59,125.68,125.59,125.66,25873.0,119.2553,119.3408,119.2553,119.3218,25873.0
2018-01-26 14:00:00,125.66,125.67,125.61,125.66,26548.0,119.3218,119.3313,119.2743,119.3218,26548.0
2018-01-26 14:05:00,125.66,125.73,125.64,125.73,30442.0,119.3218,119.3883,119.3028,119.3883,30442.0
2018-01-26 14:10:00,125.73,125.75,125.7,125.74,25712.0,119.3883,119.4073,119.3598,119.3978,25712.0
2018-01-26 14:15:00,125.75,125.75,125.71,125.73,30129.0,119.4073,119.4073,119.3693,119.3883,30129.0
2018-01-26 14:20:00,125.73,125.75,125.69,125.69,22520.0,119.3883,119.4073,119.3503,119.3503,22520.0
2018-01-26 14:25:00,125.69,125.69,125.6,125.61,25213.0,119.3503,119.3503,119.2648,119.2743,25213.0
2018-01-26 14:30:00,125.61,125.65,125.59,125.65,31762.0,119.2743,119.3123,119.2553,119.3123,31762.0
2018-01-26 14:35:00,125.63,125.67,125.58,125.6,33478.0,119.2933,119.3313,119.2459,119.2648,33478.0
2018-01-26 14:40:00,125.61,125.63,125.57,125.58,44374.0,119.2743,119.2933,119.2364,119.2459,44374.0
2018-01-26 14:45:00,125.58,125.66,125.57,125.66,25686.0,119.2459,119.3218,119.2364,119.3218,25686.0
2018-01-26 14:50:00,125.65,125.65,125.57,125.6,21730.0,119.3123,119.3123,119.2364,119.2648,21730.0
2018-01-26 14:55:00,125.61,125.67,125.58,125.67,23435.0,119.2743,119.3313,119.2459,119.3313,23435.0
2018-01-26 15:00:00,125.66,125.74,125.66,125.72,29772.0,119.3218,119.3978,119.3218,119.3788,29772.0
2018-01-26 15:05:00,125.73,125.75,125.71,125.73,35269.0,119.3883,119.4073,119.3693,119.3883,35269.0
2018-01-26 15:10:00,125.74,125.8,125.74,125.79,59425.0,119.3978,119.4548,119.3978,119.4453,59425.0
2018-01-26 15:15:00,125.8,125.82,125.69,125.81,62588.0,119.4548,119.4737,119.3503,119.4643,62588.0
2018-01-26 15:20:00,125.81,125.89,125.79,125.88,41634.0,119.4643,119.5402,119.4453,119.5307,41634.0
2018-01-26 15:25:00,125.88,125.91,125.88,125.91,52469.0,119.5307,119.5592,119.5307,119.5592,52469.0
2018-01-26 15:30:00,125.91,125.94,125.88,125.94,41640.0,119.5592,119.5877,119.5307,119.5877,41640.0
2018-01-26 15:35:00,125.94,125.99,125.92,125.99,58254.0,119.5877,119.6352,119.5687,119.6352,58254.0
2018-01-26 15:40:00,125.99,126.11,125.99,126.09,78627.0,119.6352,119.7491,119.6352,119.7301,78627.0
2018-01-26 15:45:00,126.1,126.18,126.08,126.18,110235.0,119.7396,119.8156,119.7206,119.8156,110235.0
2018-01-26 15:50:00,126.18,126.27,126.12,126.23,110938.0,119.8156,119.901,119.7586,119.8631,110938.0
2018-01-26 15:55:00,126.23,126.38,126.16,126.29,376553.0,119.8631,120.0055,119.7966,119.92,376553.0
2018-01-29 09:30:00,126.74,126.88,125.75,126.05,334443.0,120.3473,120.4803,119.4073,119.6921,334443.0
2018-01-29 09:35:00,126.0,126.62,126.0,126.61,84959.0,119.6447,120.2334,119.6447,120.2239,84959.0
2018-01-29 09:40:00,126.56,126.72,126.35,126.35,76919.0,120.1764,120.3284,119.977,119.977,76919.0
2018-01-29 09:45:00,126.37,126.37,126.1,126.11,63360.0,119.996,119.996,119.7396,119.7491,63360.0
2018-01-29 09:50:00,126.1,126.36,126.09,126.22,59140.0,119.7396,119.9865,119.7301,119.8536,59140.0
2018-01-29 09:55:00,126.19,126.29,126.09,126.2,48074.0,119.8251,119.92,119.7301,119.8346,48074.0
2018-01-29 10:00:00,126.23,126.3,126.04,126.06,91248.0,119.8631,119.9295,119.6827,119.7016,91248.0
2018-01-29 10:05:00,126.1,126.14,125.82,125.94,58248.0,119.7396,119.7776,119.4737,119.5877,58248.0
2018-01-29 10:10:00,125.93,125.97,125.82,125.92,58612.0,119.5782,119.6162,119.4737,119.5687,58612.0
2018-01-29 10:15:00,125.92,125.93,125.54,125.6,62331.0,119.5687,119.5782,119.2079,119.2648,62331.0
2018-01-29 10:20:00,125.62,125.9,125.54,125.9,56777.0,119.2838,119.5497,119.2079,119.5497,56777.0
2018-01-29 10:25:00,125.92,125.96,125.85,125.92,40930.0,119.5687,119.6067,119.5022,119.5687,40930.0
2018-01-29 10:30:00,125.93,125.97,125.8,125.8,29332.0,119.5782,119.6162,119.4548,119.4548,29332.0
2018-01-29 10:35:00,125.8,125.81,125.6,125.66,42237.0,119.4548,119.4643,119.2648,119.3218,42237.0
2018-01-29 10:40:00,125.65,125.73,125.51,125.58,35820.0,119.3123,119.3883,119.1794,119.2459,35820.0
2018-01-29 10:45:00,125.57,125.63,125.52,125.59,44127.0,119.2364,119.2933,119.1889,119.2553,44127.0
2018-01-29 10:50:00,125.59,125.65,125.53,125.53,52011.0,119.2553,119.3123,119.1984,119.1984,52011.0
2018-01-29 10:55:00,125.53,125.62,125.4,125.44,76194.0,119.1984,119.2838,119.0749,119.1129,76194.0
2018-01-29 11:00:00,125.46,125.47,125.29,125.32,56909.0,119.1319,119.1414,118.9705,118.999,56909.0
2018-01-29 11:05:00,125.34,125.49,125.3,125.31,51376.0,119.018,119.1604,118.98,118.9895,51376.0
2018-01-29 11:10:00,125.31,125.33,125.11,125.25,107578.0,118.9895,119.0085,118.7996,118.9325,107578.0
2018-01-29 11:15:00,125.23,125.38,125.21,125.33,49101.0,118.9135,119.0559,118.8945,119.0085,49101.0
2018-01-29 11:20:00,125.32,125.56,125.28,125.46,50842.0,118.999,119.2269,118.961,119.1319,50842.0
2018-01-29 11:25:00,125.46,125.59,125.37,125.46,58886.0,119.1319,119.2553,119.0464,119.1319,58886.0
2018-01-29 11:30:00,125.45,125.55,125.42,125.53,52786.0,119.1224,119.2174,119.0939,119.1984,52786.0
2018-01-29 11:35:00,125.53,125.62,125.52,125.53,35610.0,119.1984,119.2838,119.1889,119.1984,35610.0
2018-01-29 11:40:00,125.53,125.75,125.48,125.75,58701.0,119.1984,119.4073,119.1509,119.4073,58701.0
2018-01-29 11:45:00,125.74,125.82,125.66,125.73,60112.0,119.3978,119.4737,119.3218,119.3883,60112.0
2018-01-29 11:50:00,125.75,125.8,125.58,125.58,45404.0,119.4073,119.4548,119.2459,119.2459,45404.0
2018-01-29 11:55:00,125.6,125.69,125.57,125.59,37066.0,119.2648,119.3503,119.2364,119.2553,37066.0
2018-01-29 12:00:00,125.59,125.59,125.37,125.37,26984.0,119.2553,119.2553,119.0464,119.0464,26984.0
2018-01-29 12:05:00,125.37,125.47,125.36,125.42,27160.0,119.0464,119.1414,119.0369,119.0939,27160.0
2018-01-29 12:10:00,125.42,125.54,125.4,125.48,38648.0,119.0939,119.2079,119.0749,119.1509,38648.0
2018-01-29 12:15:00,125.51,125.58,125.47,125.58,41336.0,119.1794,119.2459,119.1414,119.2459,41336.0
2018-01-29 12:20:00,125.58,125.59,125.49,125.52,27850.0,119.2459,119.2553,119.1604,119.1889,27850.0
2018-01-29 12:25:00,125.52,125.6,125.45,125.52,30004.0,119.1889,119.2648,119.1224,119.1889,30004.0
2018-01-29 12:30:00,125.52,125.52,125.36,125.37,26672.0,119.1889,119.1889,119.0369,119.0464,26672.0
2018-01-29 12:35:00,125.38,125.46,125.37,125.37,29273.0,119.0559,119.1319,119.0464,119.0464,29273.0
2018-01-29 12:40:00,125.39,125.42,125.32,125.35,23689.0,119.0654,119.0939,118.999,119.0275,23689.0
2018-01-29 12:45:00,125.35,125.41,125.29,125.29,35900.0,119.0275,119.0844,118.9705,118.9705,35900.0
2018-01-29 12:50:00,125.3,125.45,125.29,125.4,33333.0,118.98,119.1224,118.9705,119.0749,33333.0
2018-01-29 12:55:00,125.41,125.46,125.38,125.4,51032.0,119.0844,119.1319,119.0559,119.0749,51032.0
2018-01-29 13:00:00,125.4,125.44,125.36,125.37,27232.0,119.0749,119.1129,119.0369,119.0464,27232.0
2018-01-29 13:05:00,125.37,125.46,125.35,125.38,25835.0,119.0464,119.1319,119.0275,119.0559,25835.0
2018-01-29 13:10:00,125.39,125.48,125.39,125.43,19220.0,119.0654,119.1509,119.0654,119.1034,19220.0
2018-01-29 13:15:00,125.45,125.48,125.38,125.41,30308.0,119.1224,119.1509,119.0559,119.0844,30308.0
2018-01-29 13:20:00,125.41,125.41,125.28,125.33,41214.0,119.0844,119.0844,118.961,119.0085,41214.0
2018-01-29 13:25:00,125.33,125.33,125.28,125.3,47986.0,119.0085,119.0085,118.961,118.98,47986.0
2018-01-29 13:30:00,125.29,125.33,125.27,125.3,28059.0,118.9705,119.0085,118.9515,118.98,28059.0
2018-01-29 13:35:00,125.31,125.32,125.27,125.29,41344.0,118.9895,118.999,118.9515,118.9705,41344.0
2018-01-29 13:40:00,125.3,125.34,125.26,125.27,50869.0,118.98,119.018,118.942,118.9515,50869.0
2018-01-29 13:45:00,125.27,125.32,125.26,125.28,37331.0,118.9515,118.999,118.942,118.961,37331.0
2018-01-29 13:50:00,125.28,125.28,125.21,125.23,44210.0,118.961,118.961,118.8945,118.9135,44210.0
2018-01-29 13:55:00,125.23,125.33,125.22,125.3,27320.0,118.9135,119.0085,118.904,118.98,27320.0
2018-01-29 14:00:00,125.3,125.38,125.29,125.3,63434.0,118.98,119.0559,118.9705,118.98,63434.0
2018-01-29 14:05:00,125.32,125.35,125.26,125.27,38567.0,118.999,119.0275,118.942,118.9515,38567.0
2018-01-29 14:10:00,125.27,125.33,125.2,125.31,31283.0,118.9515,119.0085,118.885,118.9895,31283.0
2018-01-29 14:15:00,125.31,125.37,125.28,125.29,30841.0,118.9895,119.0464,118.961,118.9705,30841.0
2018-01-29 14:20:00,125.29,125.34,125.26,125.27,30333.0,118.9705,119.018,118.942,118.9515,30333.0
2018-01-29 14:25:00,125.28,125.31,125.24,125.25,25633.0,118.961,118.9895,118.923,118.9325,25633.0
2018-01-29 14:30:00,125.25,125.31,125.22,125.23,57668.0,118.9325,118.9895,118.904,118.9135,57668.0
2018-01-29 14:35:00,125.23,125.24,125.1,125.11,51066.0,118.9135,118.923,118.7901,118.7996,51066.0
2018-01-29 14:40:00,125.1,125.11,125.05,125.08,41233.0,118.7901,118.7996,118.7426,118.7711,41233.0
2018-01-29 14:45:00,125.09,125.19,125.09,125.14,49379.0,118.7806,118.8755,118.7806,118.828,49379.0
2018-01-29 14:50:00,125.14,125.16,125.03,125.06,50253.0,118.828,118.847,118.7236,118.7521,50253.0
2018-01-29 14:55:00,125.05,125.17,125.05,125.09,54432.0,118.7426,118.8565,118.7426,118.7806,54432.0
2018-01-29 15:00:00,125.1,125.23,125.09,125.19,57037.0,118.7901,118.9135,118.7806,118.8755,57037.0
2018-01-29 15:05:00,125.19,125.26,125.17,125.26,31680.0,118.8755,118.942,118.8565,118.942,31680.0
2018-01-29 15:10:00,125.27,125.33,125.22,125.25,61317.0,118.9515,119.0085,118.904,118.9325,61317.0
2018-01-29 15:15:00,125.25,125.32,125.23,125.26,50351.0,118.9325,118.999,118.9135,118.942,50351.0
2018-01-29 15:20:00,125.25,125.26,125.09,125.1,63868.0,118.9325,118.942,118.7806,118.7901,63868.0
2018-01-29 15:25:00,125.1,125.11,124.93,124.94,80500.0,118.7901,118.7996,118.6286,118.6381,80500.0
2018-01-29 15:30:00,124.94,125.02,124.92,124.99,72538.0,118.6381,118.7141,118.6191,118.6856,72538.0
2018-01-29 15:35:00,124.99,125.04,124.93,124.95,61417.0,118.6856,118.7331,118.6286,118.6476,61417.0
2018-01-29 15:40:00,124.93,124.99,124.82,124.87,102078.0,118.6286,118.6856,118.5242,118.5717,102078.0
2018-01-29 15:45:00,124.88,124.89,124.68,124.69,152259.0,118.5812,118.5907,118.3912,118.4007,152259.0
2018-01-29 15:50:00,124.69,124.97,124.69,124.96,202333.0,118.4007,118.6666,118.4007,118.6571,202333.0
2018-01-29 15:55:00,124.96,125.08,124.83,124.87,364750.0,118.6571,118.7711,118.5337,118.5717,364750.0
2018-01-30 09:30:00,123.82,124.29,123.62,124.0,381559.0,117.5746,118.0209,117.3847,117.7455,381559.0
2018-01-30 09:35:00,123.97,124.12,123.82,123.89,213920.0,117.7171,117.8595,117.5746,117.6411,213920.0
2018-01-30 09:40:00,123.89,124.01,123.83,123.92,198939.0,117.6411,117.755,117.5841,117.6696,198939.0
2018-01-30 09:45:00,123.92,123.95,123.43,123.46,158636.0,117.6696,117.6981,117.2043,117.2328,158636.0
2018-01-30 09:50:00,123.43,123.65,123.43,123.65,172993.0,117.2043,117.4132,117.2043,117.4132,172993.0
2018-01-30 09:55:00,123.65,123.72,123.4,123.4,125179.0,117.4132,117.4797,117.1758,117.1758,125179.0
2018-01-30 10:00:00,123.39,123.49,123.21,123.43,168771.0,117.1663,117.2613,116.9954,117.2043,168771.0
2018-01-30 10:05:00,123.42,123.42,122.84,123.37,220569.0,117.1948,117.1948,116.6441,117.1473,220569.0
2018-01-30 10:10:00,123.39,123.51,123.14,123.36,133771.0,117.1663,117.2803,116.9289,117.1378,133771.0
2018-01-30 10:15:00,123.36,123.59,123.29,123.46,113806.0,117.1378,117.3562,117.0714,117.2328,113806.0
2018-01-30 10:20:00,123.45,123.66,123.35,123.6,85353.0,117.2233,117.4227,117.1283,117.3657,85353.0
2018-01-30 10:25:00,123.58,123.67,123.55,123.63,81342.0,117.3467,117.4322,117.3182,117.3942,81342.0
2018-01-30 10:30:00,123.63,123.73,123.61,123.7,138941.0,117.3942,117.4892,117.3752,117.4607,138941.0
2018-01-30 10:35:00,123.71,123.76,123.61,123.75,91455.0,117.4702,117.5177,117.3752,117.5082,91455.0
2018-01-30 10:40:00,123.75,123.77,123.54,123.61,59973.0,117.5082,117.5271,117.3087,117.3752,59973.0
2018-01-30 10:45:00,123.58,123.62,123.38,123.46,74344.0,117.3467,117.3847,117.1568,117.2328,74344.0
2018-01-30 10:50:00,123.47,123.49,123.26,123.4,96772.0,117.2423,117.2613,117.0429,117.1758,96772.0
2018-01-30 10:55:00,123.39,123.83,123.37,123.79,118602.0,117.1663,117.5841,117.1473,117.5461,118602.0
2018-01-30 11:00:00,123.8,123.98,123.78,123.88,74263.0,117.5556,117.7266,117.5366,117.6316,74263.0
2018-01-30 11:05:00,123.88,124.02,123.84,124.02,87041.0,117.6316,117.7645,117.5936,117.7645,87041.0
2018-01-30 11:10:00,124.03,124.08,123.88,123.95,69623.0,117.774,117.8215,117.6316,117.6981,69623.0
2018-01-30 11:15:00,123.96,123.99,123.86,123.86,72007.0,117.7076,117.7361,117.6126,117.6126,72007.0
2018-01-30 11:20:00,123.87,124.0,123.77,123.83,57703.0,117.6221,117.7455,117.5271,117.5841,57703.0
2018-01-30 11:25:00,123.81,123.88,123.74,123.82,47193.0,117.5651,117.6316,117.4987,117.5746,47193.0
2018-01-30 11:30:00,123.83,123.86,123.69,123.8,52011.0,117.5841,117.6126,117.4512,117.5556,52011.0
2018-01-30 11:35:00,123.8,124.0,123.79,123.83,51843.0,117.5556,117.7455,117.5461,117.5841,51843.0
2018-01-30 11:40:00,123.85,124.08,123.81,124.05,65177.0,117.6031,117.8215,117.5651,117.793,65177.0
2018-01-30 11:45:00,124.05,124.06,123.88,123.89,42512.0,117.793,117.8025,117.6316,117.6411,42512.0
2018-01-30 11:50:00,123.88,123.96,123.74,123.74,60783.0,117.6316,117.7076,117.4987,117.4987,60783.0
2018-01-30 11:55:00,123.75,123.8,123.54,123.54,49980.0,117.5082,117.5556,117.3087,117.3087,49980.0
2018-01-30 12:00:00,123.56,123.71,123.56,123.56,46005.0,117.3277,117.4702,117.3277,117.3277,46005.0
2018-01-30 12:05:00,123.56,123.59,123.48,123.54,75775.0,117.3277,117.3562,117.2518,117.3087,75775.0
2018-01-30 12:10:00,123.53,123.61,123.45,123.51,91033.0,117.2993,117.3752,117.2233,117.2803,91033.0
2018-01-30 12:15:00,123.49,123.67,123.48,123.64,57945.0,117.2613,117.4322,117.2518,117.4037,57945.0
2018-01-30 12:20:00,123.66,123.71,123.6,123.67,34144.0,117.4227,117.4702,117.3657,117.4322,34144.0
2018-01-30 12:25:00,123.66,123.73,123.62,123.68,45577.0,117.4227,117.4892,117.3847,117.4417,45577.0
2018-01-30 12:30:00,123.68,123.78,123.67,123.76,51966.0,117.4417,117.5366,117.4322,117.5177,51966.0
2018-01-30 12:35:00,123.77,123.78,123.65,123.65,84217.0,117.5271,117.5366,117.4132,117.4132,84217.0
2018-01-30 12:40:00,123.65,123.78,123.63,123.64,55319.0,117.4132,117.5366,117.3942,117.4037,55319.0
2018-01-30 12:45:00,123.63,123.65,123.45,123.49,60941.0,117.3942,117.4132,117.2233,117.2613,60941.0
2018-01-30 12:50:00,123.5,123.7,123.5,123.62,55601.0,117.2708,117.4607,117.2708,117.3847,55601.0
2018-01-30 12:55:00,123.62,123.81,123.62,123.8,43207.0,117.3847,117.5651,117.3847,117.5556,43207.0
2018-01-30 13:00:00,123.79,123.79,123.61,123.62,42883.0,117.5461,117.5461,117.3752,117.3847,42883.0
2018-01-30 13:05:00,123.6,123.62,123.45,123.53,62124.0,117.3657,117.3847,117.2233,117.2993,62124.0
2018-01-30 13:10:00,123.52,123.67,123.52,123.58,28800.0,117.2898,117.4322,117.2898,117.3467,28800.0
2018-01-30 13:15:00,123.57,123.65,123.5,123.57,30685.0,117.3372,117.4132,117.2708,117.3372,30685.0
2018-01-30 13:20:00,123.57,123.67,123.5,123.59,24931.0,117.3372,117.4322,117.2708,117.3562,24931.0
2018-01-30 13:25:00,123.58,123.66,123.56,123.61,26277.0,117.3467,117.4227,117.3277,117.3752,26277.0
2018-01-30 13:30:00,123.6,123.7,123.57,123.69,44686.0,117.3657,117.4607,117.3372,117.4512,44686.0
2018-01-30 13:35:00,123.68,123.69,123.58,123.61,53946.0,117.4417,117.4512,117.3467,117.3752,53946.0
2018-01-30 13:40:00,123.59,123.65,123.57,123.6,34936.0,117.3562,117.4132,117.3372,117.3657,34936.0
2018-01-30 13:45:00,123.62,123.71,123.61,123.67,37693.0,117.3847,117.4702,117.3752,117.4322,37693.0
2018-01-30 13:50:00,123.68,123.79,123.65,123.73,44275.0,117.4417,117.5461,117.4132,117.4892,44275.0
2018-01-30 13:55:00,123.73,123.79,123.73,123.74,42636.0,117.4892,117.5461,117.4892,117.4987,42636.0
2018-01-30 14:00:00,123.75,123.78,123.7,123.75,32437.0,117.5082,117.5366,117.4607,117.5082,32437.0
2018-01-30 14:05:00,123.75,123.82,123.66,123.67,35050.0,117.5082,117.5746,117.4227,117.4322,35050.0
2018-01-30 14:10:00,123.67,123.83,123.6,123.76,41753.0,117.4322,117.5841,117.3657,117.5177,41753.0
2018-01-30 14:15:00,123.75,123.79,123.62,123.73,44713.0,117.5082,117.5461,117.3847,117.4892,44713.0
2018-01-30 14:20:00,123.72,123.76,123.67,123.68,58978.0,117.4797,117.5177,117.4322,117.4417,58978.0
2018-01-30 14:25:00,123.68,123.73,123.51,123.58,50869.0,117.4417,117.4892,117.2803,117.3467,50869.0
2018-01-30 14:30:00,123.59,123.66,123.43,123.45,51377.0,117.3562,117.4227,117.2043,117.2233,51377.0
2018-01-30 14:35:00,123.46,123.53,123.37,123.48,60194.0,117.2328,117.2993,117.1473,117.2518,60194.0
2018-01-30 14:40:00,123.48,123.56,123.38,123.54,52562.0,117.2518,117.3277,117.1568,117.3087,52562.0
2018-01-30 14:45:00,123.54,123.59,123.43,123.55,59307.0,117.3087,117.3562,117.2043,117.3182,59307.0
2018-01-30 14:50:00,123.56,123.6,123.47,123.55,65274.0,117.3277,117.3657,117.2423,117.3182,65274.0
2018-01-30 14:55:00,123.55,123.59,123.47,123.48,49962.0,117.3182,117.3562,117.2423,117.2518,49962.0
2018-01-30 15:00:00,123.48,123.64,123.43,123.64,61077.0,117.2518,117.4037,117.2043,117.4037,61077.0
2018-01-30 15:05:00,123.63,123.69,123.58,123.61,49154.0,117.3942,117.4512,117.3467,117.3752,49154.0
2018-01-30 15:10:00,123.61,123.68,123.58,123.64,61688.0,117.3752,117.4417,117.3467,117.4037,61688.0
2018-01-30 15:15:00,123.64,123.68,123.58,123.62,49804.0,117.4037,117.4417,117.3467,117.3847,49804.0
2018-01-30 15:20:00,123.6,123.65,123.54,123.58,58002.0,117.3657,117.4132,117.3087,117.3467,58002.0
2018-01-30 15:25:00,123.6,123.61,123.53,123.61,62795.0,117.3657,117.3752,117.2993,117.3752,62795.0
2018-01-30 15:30:00,123.61,123.68,123.56,123.64,63883.0,117.3752,117.4417,117.3277,117.4037,63883.0
2018-01-30 15:35:00,123.64,123.74,123.64,123.68,90305.0,117.4037,117.4987,117.4037,117.4417,90305.0
2018-01-30 15:40:00,123.68,123.74,123.63,123.68,90100.0,117.4417,117.4987,117.3942,117.4417,90100.0
2018-01-30 15:45:00,123.68,123.86,123.68,123.8,101806.0,117.4417,117.6126,117.4417,117.5556,101806.0
2018-01-30 15:50:00,123.8,123.84,123.74,123.79,115819.0,117.5556,117.5936,117.4987,117.5461,115819.0
2018-01-30 15:55:00,123.8,123.85,123.52,123.56,292370.0,117.5556,117.6031,117.2898,117.3277,292370.0
2018-01-31 09:30:00,123.7,123.78,123.04,123.61,362675.0,117.4607,117.5366,116.834,117.3752,362675.0
2018-01-31 09:35:00,123.62,123.98,123.58,123.96,85957.0,117.3847,117.7266,117.3467,117.7076,85957.0
2018-01-31 09:40:00,123.96,124.32,123.95,124.3,100432.0,117.7076,118.0494,117.6981,118.0304,100432.0
2018-01-31 09:45:00,124.28,124.3,124.02,124.08,77034.0,118.0114,118.0304,117.7645,117.8215,77034.0
2018-01-31 09:50:00,124.07,124.2,123.99,124.18,70331.0,117.812,117.9355,117.7361,117.9165,70331.0
2018-01-31 09:55:00,124.17,124.23,124.05,124.19,54596.0,117.907,117.9639,117.793,117.926,54596.0
2018-01-31 10:00:00,124.16,124.19,123.98,124.05,56897.0,117.8975,117.926,117.7266,117.793,56897.0
2018-01-31 10:05:00,124.06,124.14,124.0,124.04,92756.0,117.8025,117.8785,117.7455,117.7835,92756.0
2018-01-31 10:10:00,124.04,124.25,123.99,124.25,63214.0,117.7835,117.9829,117.7361,117.9829,63214.0
2018-01-31 10:15:00,124.25,124.28,124.12,124.19,60949.0,117.9829,118.0114,117.8595,117.926,60949.0
2018-01-31 10:20:00,124.19,124.35,124.18,124.25,46449.0,117.926,118.0779,117.9165,117.9829,46449.0
2018-01-31 10:25:00,124.26,124.32,124.18,124.22,55902.0,117.9924,118.0494,117.9165,117.9544,55902.0
2018-01-31 10:30:00,124.24,124.26,124.13,124.17,88143.0,117.9734,117.9924,117.869,117.907,88143.0
2018-01-31 10:35:00,124.19,124.2,124.03,124.09,48988.0,117.926,117.9355,117.774,117.831,48988.0
2018-01-31 10:40:00,124.1,124.1,123.84,123.88,60478.0,117.8405,117.8405,117.5936,117.6316,60478.0
2018-01-31 10:45:00,123.88,124.1,123.83,124.04,44394.0,117.6316,117.8405,117.5841,117.7835,44394.0
2018-01-31 10:50:00,124.04,124.12,123.92,123.98,57909.0,117.7835,117.8595,117.6696,117.7266,57909.0
2018-01-31 10:55:00,123.97,124.01,123.83,123.89,53217.0,117.7171,117.755,117.5841,117.6411,53217.0
2018-01-31 11:00:00,123.9,124.05,123.82,124.05,52204.0,117.6506,117.793,117.5746,117.793,52204.0
2018-01-31 11:05:00,124.04,124.06,123.96,123.97,43501.0,117.7835,117.8025,117.7076,117.7171,43501.0
2018-01-31 11:10:00,123.97,124.19,123.92,124.16,49438.0,117.7171,117.926,117.6696,117.8975,49438.0
2018-01-31 11:15:00,124.16,124.28,124.13,124.2,43190.0,117.8975,118.0114,117.869,117.9355,43190.0
2018-01-31 11:20:00,124.2,124.32,124.17,124.29,27479.0,117.9355,118.0494,117.907,118.0209,27479.0
2018-01-31 11:25:00,124.29,124.37,124.26,124.3,41730.0,118.0209,118.0969,117.9924,118.0304,41730.0
2018-01-31 11:30:00,124.28,124.41,124.26,124.41,26128.0,118.0114,118.1349,117.9924,118.1349,26128.0
2018-01-31 11:35:00,124.39,124.48,124.38,124.46,18550.0,118.1159,118.2013,118.1064,118.1823,18550.0
2018-01-31 11:40:00,124.47,124.47,124.35,124.41,25739.0,118.1918,118.1918,118.0779,118.1349,25739.0
2018-01-31 11:45:00,124.39,124.46,124.33,124.43,23438.0,118.1159,118.1823,118.0589,118.1539,23438.0
2018-01-31 11:50:00,124.44,124.44,124.29,124.31,36741.0,118.1634,118.1634,118.0209,118.0399,36741.0
2018-01-31 11:55:00,124.3,124.35,124.21,124.22,21855.0,118.0304,118.0779,117.945,117.9544,21855.0
2018-01-31 12:00:00,124.2,124.27,124.13,124.22,35302.0,117.9355,118.0019,117.869,117.9544,35302.0
2018-01-31 12:05:00,124.22,124.26,124.19,124.24,23696.0,117.9544,117.9924,117.926,117.9734,23696.0
2018-01-31 12:10:00,124.23,124.32,124.22,124.29,53825.0,117.9639,118.0494,117.9544,118.0209,53825.0
2018-01-31 12:15:00,124.31,124.31,124.23,124.25,27809.0,118.0399,118.0399,117.9639,117.9829,27809.0
2018-01-31 12:20:00,124.25,124.3,124.2,124.26,41368.0,117.9829,118.0304,117.9355,117.9924,41368.0
2018-01-31 12:25:00,124.26,124.28,124.21,124.22,27350.0,117.9924,118.0114,117.945,117.9544,27350.0
2018-01-31 12:30:00,124.23,124.29,124.22,124.25,25083.0,117.9639,118.0209,117.9544,117.9829,25083.0
2018-01-31 12:35:00,124.25,124.27,124.2,124.22,40990.0,117.9829,118.0019,117.9355,117.9544,40990.0
2018-01-31 12:40:00,124.22,124.26,124.16,124.18,29507.0,117.9544,117.9924,117.8975,117.9165,29507.0
2018-01-31 12:45:00,124.19,124.25,124.13,124.14,32585.0,117.926,117.9829,117.869,117.8785,32585.0
2018-01-31 12:50:00,124.15,124.19,124.12,124.18,26395.0,117.888,117.926,117.8595,117.9165,26395.0
2018-01-31 12:55:00,124.18,124.25,124.18,124.18,31398.0,117.9165,117.9829,117.9165,117.9165,31398.0
2018-01-31 13:00:00,124.17,124.24,124.09,124.1,73315.0,117.907,117.9734,117.831,117.8405,73315.0
2018-01-31 13:05:00,124.09,124.21,124.09,124.18,36949.0,117.831,117.945,117.831,117.9165,36949.0
2018-01-31 13:10:00,124.18,124.19,124.08,124.09,41175.0,117.9165,117.926,117.8215,117.831,41175.0
2018-01-31 13:15:00,124.09,124.16,124.03,124.13,38506.0,117.831,117.8975,117.774,117.869,38506.0
2018-01-31 13:20:00,124.14,124.16,124.11,124.14,81007.0,117.8785,117.8975,117.85,117.8785,81007.0
2018-01-31 13:25:00,124.12,124.17,124.12,124.12,82725.0,117.8595,117.907,117.8595,117.8595,82725.0
2018-01-31 13:30:00,124.13,124.16,124.1,124.1,32022.0,117.869,117.8975,117.8405,117.8405,32022.0
2018-01-31 13:35:00,124.1,124.14,124.02,124.02,29599.0,117.8405,117.8785,117.7645,117.7645,29599.0
2018-01-31 13:40:00,124.04,124.09,124.01,124.02,31832.0,117.7835,117.831,117.755,117.7645,31832.0
2018-01-31 13:45:00,124.01,124.15,123.97,124.12,47184.0,117.755,117.888,117.7171,117.8595,47184.0
2018-01-31 13:50:00,124.12,124.15,124.05,124.15,34932.0,117.8595,117.888,117.793,117.888,34932.0
2018-01-31 13:55:00,124.13,124.24,124.12,124.15,42243.0,117.869,117.9734,117.8595,117.888,42243.0
2018-01-31 14:00:00,124.16,124.46,124.12,124.15,64080.0,117.8975,118.1823,117.8595,117.888,64080.0
2018-01-31 14:05:00,124.15,124.2,124.0,124.08,45469.0,117.888,117.9355,117.7455,117.8215,45469.0
2018-01-31 14:10:00,124.08,124.14,123.97,124.01,40005.0,117.8215,117.8785,117.7171,117.755,40005.0
2018-01-31 14:15:00,124.01,124.24,123.99,124.21,46345.0,117.755,117.9734,117.7361,117.945,46345.0
2018-01-31 14:20:00,124.21,124.21,123.92,123.94,57935.0,117.945,117.945,117.6696,117.6886,57935.0
2018-01-31 14:25:00,123.94,124.04,123.92,123.99,43124.0,117.6886,117.7835,117.6696,117.7361,43124.0
2018-01-31 14:30:00,124.0,124.18,123.97,124.11,65287.0,117.7455,117.9165,117.7171,117.85,65287.0
2018-01-31 14:35:00,124.1,124.11,123.93,124.02,41478.0,117.8405,117.85,117.6791,117.7645,41478.0
2018-01-31 14:40:00,124.01,124.18,123.98,124.05,53785.0,117.755,117.9165,117.7266,117.793,53785.0
2018-01-31 14:45:00,124.05,124.1,123.85,123.94,52803.0,117.793,117.8405,117.6031,117.6886,52803.0
2018-01-31 14:50:00,123.91,123.92,123.75,123.91,47679.0,117.6601,117.6696,117.5082,117.6601,47679.0
2018-01-31 14:55:00,123.9,124.03,123.9,124.01,38507.0,117.6506,117.774,117.6506,117.755,38507.0
2018-01-31 15:00:00,124.0,124.07,123.87,123.9,85970.0,117.7455,117.812,117.6221,117.6506,85970.0
2018-01-31 15:05:00,123.9,123.92,123.71,123.9,42120.0,117.6506,117.6696,117.4702,117.6506,42120.0
2018-01-31 15:10:00,123.92,124.0,123.84,123.85,50601.0,117.6696,117.7455,117.5936,117.6031,50601.0
2018-01-31 15:15:00,123.84,123.85,123.76,123.8,85431.0,117.5936,117.6031,117.5177,117.5556,85431.0
2018-01-31 15:20:00,123.8,123.95,123.8,123.93,55080.0,117.5556,117.6981,117.5556,117.6791,55080.0
2018-01-31 15:25:00,123.92,124.13,123.88,124.07,54191.0,117.6696,117.869,117.6316,117.812,54191.0
2018-01-31 15:30:00,124.09,124.18,124.08,124.15,87236.0,117.831,117.9165,117.8215,117.888,87236.0
2018-01-31 15:35:00,124.14,124.31,124.08,124.26,57436.0,117.8785,118.0399,117.8215,117.9924,57436.0
2018-01-31 15:40:00,124.27,124.44,124.27,124.35,76923.0,118.0019,118.1634,118.0019,118.0779,76923.0
2018-01-31 15:45:00,124.34,124.44,124.23,124.24,146965.0,118.0684,118.1634,117.9639,117.9734,146965.0
2018-01-31 15:50:00,124.23,124.31,124.21,124.29,175370.0,117.9639,118.0399,117.945,118.0209,175370.0
2018-01-31 15:55:00,124.3,124.31,124.13,124.25,325804.0,118.0304,118.0399,117.869,117.9829,325804.0
2018-02-01 09:30:00,124.74,126.07,124.1,125.48,543275.0,118.4482,119.7111,117.8405,119.1509,543275.0
2018-02-01 09:35:00,125.51,126.26,125.5,125.89,370052.0,119.1794,119.8916,119.1699,119.5402,370052.0
2018-02-01 09:40:00,125.89,125.89,124.43,124.58,235783.0,119.5402,119.5402,118.1539,118.2963,235783.0
2018-02-01 09:45:00,124.56,124.78,124.2,124.48,188114.0,118.2773,118.4862,117.9355,118.2013,188114.0
2018-02-01 09:50:00,124.46,124.98,124.43,124.94,176774.0,118.1823,118.6761,118.1539,118.6381,176774.0
2018-02-01 09:55:00,124.93,125.1,124.85,124.93,134592.0,118.6286,118.7901,118.5527,118.6286,134592.0
2018-02-01 10:00:00,124.91,125.22,124.88,124.95,104408.0,118.6096,118.904,118.5812,118.6476,104408.0
2018-02-01 10:05:00,124.94,124.97,124.74,124.94,101548.0,118.6381,118.6666,118.4482,118.6381,101548.0
2018-02-01 10:10:00,124.91,124.91,124.29,124.61,131466.0,118.6096,118.6096,118.0209,118.3248,131466.0
2018-02-01 10:15:00,124.63,124.67,124.42,124.57,77055.0,118.3438,118.3818,118.1444,118.2868,77055.0
2018-02-01 10:20:00,124.58,124.8,124.5,124.66,91341.0,118.2963,118.5052,118.2203,118.3723,91341.0
2018-02-01 10:25:00,124.65,124.72,124.47,124.54,104244.0,118.3628,118.4292,118.1918,118.2583,104244.0
2018-02-01 10:30:00,124.56,124.67,124.35,124.46,90083.0,118.2773,118.3818,118.0779,118.1823,90083.0
2018-02-01 10:35:00,124.46,124.94,124.41,124.78,150619.0,118.1823,118.6381,118.1349,118.4862,150619.0
2018-02-01 10:40:00,124.8,124.99,124.77,124.86,63976.0,118.5052,118.6856,118.4767,118.5622,63976.0
2018-02-01 10:45:00,124.87,125.13,124.83,125.07,90215.0,118.5717,118.8185,118.5337,118.7616,90215.0
2018-02-01 10:50:00,125.06,125.27,125.04,125.27,93374.0,118.7521,118.9515,118.7331,118.9515,93374.0
2018-02-01 10:55:00,125.27,125.3,125.02,125.3,143516.0,118.9515,118.98,118.7141,118.98,143516.0
2018-02-01 11:00:00,125.28,125.48,125.24,125.35,87950.0,118.961,119.1509,118.923,119.0275,87950.0
2018-02-01 11:05:00,125.33,125.35,125.22,125.3,76802.0,119.0085,119.0275,118.904,118.98,76802.0
2018-02-01 11:10:00,125.27,125.38,125.24,125.32,58601.0,118.9515,119.0559,118.923,118.999,58601.0
2018-02-01 11:15:00,125.32,125.42,125.29,125.35,66546.0,118.999,119.0939,118.9705,119.0275,66546.0
2018-02-01 11:20:00,125.36,125.36,125.1,125.1,106721.0,119.0369,119.0369,118.7901,118.7901,106721.0
2018-02-01 11:25:00,125.09,125.09,124.7,124.95,112067.0,118.7806,118.7806,118.4102,118.6476,112067.0
2018-02-01 11:30:00,124.95,125.07,124.83,125.05,85974.0,118.6476,118.7616,118.5337,118.7426,85974.0
2018-02-01 11:35:00,125.07,125.21,124.96,125.11,84920.0,118.7616,118.8945,118.6571,118.7996,84920.0
2018-02-01 11:40:00,125.12,125.31,125.05,125.21,104045.0,118.8091,118.9895,118.7426,118.8945,104045.0
2018-02-01 11:45:00,125.21,125.32,125.09,125.15,92408.0,118.8945,118.999,118.7806,118.8375,92408.0
2018-02-01 11:50:00,125.16,125.24,125.04,125.12,57251.0,118.847,118.923,118.7331,118.8091,57251.0
2018-02-01 11:55:00,125.13,125.31,125.12,125.3,49017.0,118.8185,118.9895,118.8091,118.98,49017.0
2018-02-01 12:00:00,125.31,125.44,125.26,125.33,50552.0,118.9895,119.1129,118.942,119.0085,50552.0
2018-02-01 12:05:00,125.34,125.41,125.18,125.26,63180.0,119.018,119.0844,118.866,118.942,63180.0
2018-02-01 12:10:00,125.27,125.27,125.11,125.18,56102.0,118.9515,118.9515,118.7996,118.866,56102.0
2018-02-01 12:15:00,125.2,125.34,125.13,125.34,51534.0,118.885,119.018,118.8185,119.018,51534.0
2018-02-01 12:20:00,125.33,125.34,125.23,125.27,44525.0,119.0085,119.018,118.9135,118.9515,44525.0
2018-02-01 12:25:00,125.26,125.31,125.1,125.17,38888.0,118.942,118.9895,118.7901,118.8565,38888.0
2018-02-01 12:30:00,125.18,125.29,125.15,125.29,45602.0,118.866,118.9705,118.8375,118.9705,45602.0
2018-02-01 12:35:00,125.29,125.5,125.23,125.5,71654.0,118.9705,119.1699,118.9135,119.1699,71654.0
2018-02-01 12:40:00,125.5,125.5,125.38,125.42,73515.0,119.1699,119.1699,119.0559,119.0939,73515.0
2018-02-01 12:45:00,125.43,125.47,125.34,125.36,52630.0,119.1034,119.1414,119.018,119.0369,52630.0
2018-02-01 12:50:00,125.35,125.54,125.32,125.47,86867.0,119.0275,119.2079,118.999,119.1414,86867.0
2018-02-01 12:55:00,125.47,125.49,125.34,125.48,71815.0,119.1414,119.1604,119.018,119.1509,71815.0
2018-02-01 13:00:00,125.47,125.55,125.44,125.53,49725.0,119.1414,119.2174,119.1129,119.1984,49725.0
2018-02-01 13:05:00,125.53,125.66,125.51,125.59,52761.0,119.1984,119.3218,119.1794,119.2553,52761.0
2018-02-01 13:10:00,125.58,125.63,125.51,125.58,64864.0,119.2459,119.2933,119.1794,119.2459,64864.0
2018-02-01 13:15:00,125.56,125.8,125.55,125.7,118471.0,119.2269,119.4548,119.2174,119.3598,118471.0
2018-02-01 13:20:00,125.7,125.78,125.65,125.76,56694.0,119.3598,119.4358,119.3123,119.4168,56694.0
2018-02-01 13:25:00,125.76,125.83,125.65,125.65,128792.0,119.4168,119.4832,119.3123,119.3123,128792.0
2018-02-01 13:30:00,125.67,125.7,125.48,125.48,84296.0,119.3313,119.3598,119.1509,119.1509,84296.0
2018-02-01 13:35:00,125.49,125.54,125.4,125.43,44045.0,119.1604,119.2079,119.0749,119.1034,44045.0
2018-02-01 13:40:00,125.45,125.45,125.22,125.23,81108.0,119.1224,119.1224,118.904,118.9135,81108.0
2018-02-01 13:45:00,125.23,125.26,125.12,125.19,55872.0,118.9135,118.942,118.8091,118.8755,55872.0
2018-02-01 13:50:00,125.18,125.19,124.88,124.89,101301.0,118.866,118.8755,118.5812,118.5907,101301.0
2018-02-01 13:55:00,124.9,124.96,124.68,124.85,132012.0,118.6002,118.6571,118.3912,118.5527,132012.0
2018-02-01 14:00:00,124.85,124.97,124.8,124.92,77241.0,118.5527,118.6666,118.5052,118.6191,77241.0
2018-02-01 14:05:00,124.92,125.06,124.86,124.99,38092.0,118.6191,118.7521,118.5622,118.6856,38092.0
2018-02-01 14:10:00,124.98,124.99,124.8,124.83,54816.0,118.6761,118.6856,118.5052,118.5337,54816.0
2018-02-01 14:15:00,124.84,124.97,124.75,124.75,92039.0,118.5432,118.6666,118.4577,118.4577,92039.0
2018-02-01 14:20:00,124.74,124.8,124.53,124.68,108917.0,118.4482,118.5052,118.2488,118.3912,108917.0
2018-02-01 14:25:00,124.67,124.82,124.63,124.78,107905.0,118.3818,118.5242,118.3438,118.4862,107905.0
2018-02-01 14:30:00,124.78,124.84,124.74,124.75,97312.0,118.4862,118.5432,118.4482,118.4577,97312.0
2018-02-01 14:35:00,124.75,125.24,124.75,125.22,68815.0,118.4577,118.923,118.4577,118.904,68815.0
2018-02-01 14:40:00,125.23,125.37,125.16,125.2,68457.0,118.9135,119.0464,118.847,118.885,68457.0
2018-02-01 14:45:00,125.22,125.24,125.0,125.01,104688.0,118.904,118.923,118.6951,118.7046,104688.0
2018-02-01 14:50:00,125.01,125.06,124.92,124.99,82803.0,118.7046,118.7521,118.6191,118.6856,82803.0
2018-02-01 14:55:00,125.0,125.04,124.93,125.03,64080.0,118.6951,118.7331,118.6286,118.7236,64080.0
2018-02-01 15:00:00,125.03,125.13,124.96,124.97,69049.0,118.7236,118.8185,118.6571,118.6666,69049.0
2018-02-01 15:05:00,124.97,125.05,124.91,125.05,54054.0,118.6666,118.7426,118.6096,118.7426,54054.0
2018-02-01 15:10:00,125.05,125.13,124.97,124.98,92609.0,118.7426,118.8185,118.6666,118.6761,92609.0
2018-02-01 15:15:00,124.96,125.05,124.86,124.91,68072.0,118.6571,118.7426,118.5622,118.6096,68072.0
2018-02-01 15:20:00,124.89,124.92,124.78,124.9,79024.0,118.5907,118.6191,118.4862,118.6002,79024.0
2018-02-01 15:25:00,124.92,125.03,124.8,124.84,96442.0,118.6191,118.7236,118.5052,118.5432,96442.0
2018-02-01 15:30:00,124.86,124.86,124.59,124.6,208662.0,118.5622,118.5622,118.3058,118.3153,208662.0
2018-02-01 15:35:00,124.61,124.65,124.54,124.6,167234.0,118.3248,118.3628,118.2583,118.3153,167234.0
2018-02-01 15:40:00,124.59,124.77,124.5,124.71,174608.0,118.3058,118.4767,118.2203,118.4197,174608.0
2018-02-01 15:45:00,124.7,125.17,124.68,125.08,256205.0,118.4102,118.8565,118.3912,118.7711,256205.0
2018-02-01 15:50:00,125.08,125.25,125.08,125.15,313952.0,118.7711,118.9325,118.7711,118.8375,313952.0
2018-02-01 15:55:00,125.14,125.76,125.13,125.6,543726.0,118.828,119.4168,118.8185,119.2648,543726.0
2018-02-02 09:30:00,123.72,123.72,122.95,123.05,681649.0,117.4797,117.4797,116.7485,116.8435,681649.0
2018-02-02 09:35:00,123.02,123.61,122.9,123.07,302074.0,116.815,117.3752,116.701,116.8625,302074.0
2018-02-02 09:40:00,123.07,123.5,123.0,123.3,243990.0,116.8625,117.2708,116.796,117.0809,243990.0
2018-02-02 09:45:00,123.27,123.68,123.12,123.17,180116.0,117.0524,117.4417,116.9099,116.9574,180116.0
2018-02-02 09:50:00,123.17,123.19,122.22,122.72,367042.0,116.9574,116.9764,116.0553,116.5301,367042.0
2018-02-02 09:55:00,122.72,123.1,122.61,123.06,227299.0,116.5301,116.8909,116.4257,116.853,227299.0
2018-02-02 10:00:00,123.05,123.08,122.5,122.56,170722.0,116.8435,116.872,116.3212,116.3782,170722.0
2018-02-02 10:05:00,122.6,122.6,121.61,122.06,362395.0,116.4162,116.4162,115.4761,115.9034,362395.0
2018-02-02 10:10:00,122.05,122.05,121.76,121.89,263134.0,115.8939,115.8939,115.6185,115.742,263134.0
2018-02-02 10:15:00,121.87,122.11,121.86,122.02,185501.0,115.723,115.9509,115.7135,115.8654,185501.0
2018-02-02 10:20:00,122.01,122.35,121.96,122.29,110087.0,115.8559,116.1788,115.8084,116.1218,110087.0
2018-02-02 10:25:00,122.29,122.51,122.18,122.5,129457.0,116.1218,116.3307,116.0173,116.3212,129457.0
2018-02-02 10:30:00,122.51,122.93,122.5,122.85,115802.0,116.3307,116.7295,116.3212,116.6536,115802.0
2018-02-02 10:35:00,122.84,123.1,122.76,123.03,130156.0,116.6441,116.8909,116.5681,116.8245,130156.0
2018-02-02 10:40:00,123.04,123.1,122.8,122.86,76628.0,116.834,116.8909,116.6061,116.663,76628.0
2018-02-02 10:45:00,122.84,122.94,122.65,122.79,82406.0,116.6441,116.739,116.4636,116.5966,82406.0
2018-02-02 10:50:00,122.74,123.05,122.59,123.02,79874.0,116.5491,116.8435,116.4067,116.815,79874.0
2018-02-02 10:55:00,123.01,123.03,122.71,122.87,72957.0,116.8055,116.8245,116.5206,116.6725,72957.0
2018-02-02 11:00:00,122.85,122.93,122.74,122.77,60275.0,116.6536,116.7295,116.5491,116.5776,60275.0
2018-02-02 11:05:00,122.78,122.84,122.58,122.64,88687.0,116.5871,116.6441,116.3972,116.4541,88687.0
2018-02-02 11:10:00,122.64,122.9,122.62,122.73,76361.0,116.4541,116.701,116.4352,116.5396,76361.0
2018-02-02 11:15:00,122.73,122.75,122.26,122.4,122012.0,116.5396,116.5586,116.0933,116.2262,122012.0
2018-02-02 11:20:00,122.36,122.43,122.22,122.29,97273.0,116.1883,116.2547,116.0553,116.1218,97273.0
2018-02-02 11:25:00,122.28,122.38,122.11,122.15,78827.0,116.1123,116.2073,115.9509,115.9889,78827.0
2018-02-02 11:30:00,122.15,122.4,122.13,122.21,57479.0,115.9889,116.2262,115.9699,116.0458,57479.0
2018-02-02 11:35:00,122.22,122.5,122.17,122.42,60580.0,116.0553,116.3212,116.0078,116.2452,60580.0
2018-02-02 11:40:00,122.44,122.65,122.4,122.47,54986.0,116.2642,116.4636,116.2262,116.2927,54986.0
2018-02-02 11:45:00,122.49,122.54,122.21,122.25,104140.0,116.3117,116.3592,116.0458,116.0838,104140.0
2018-02-02 11:50:00,122.25,122.49,122.19,122.46,76835.0,116.0838,116.3117,116.0268,116.2832,76835.0
2018-02-02 11:55:00,122.48,122.48,122.05,122.06,73891.0,116.3022,116.3022,115.8939,115.9034,73891.0
2018-02-02 12:00:00,122.06,122.3,121.87,122.15,113855.0,115.9034,116.1313,115.723,115.9889,113855.0
2018-02-02 12:05:00,122.13,122.27,122.07,122.2,67051.0,115.9699,116.1028,115.9129,116.0363,67051.0
2018-02-02 12:10:00,122.21,122.24,122.01,122.16,70537.0,116.0458,116.0743,115.8559,115.9984,70537.0
2018-02-02 12:15:00,122.17,122.4,122.14,122.4,39522.0,116.0078,116.2262,115.9794,116.2262,39522.0
2018-02-02 12:20:00,122.39,122.55,122.27,122.53,68693.0,116.2168,116.3687,116.1028,116.3497,68693.0
2018-02-02 12:25:00,122.55,122.79,122.4,122.68,87177.0,116.3687,116.5966,116.2262,116.4921,87177.0
2018-02-02 12:30:00,122.68,122.71,122.53,122.65,51833.0,116.4921,116.5206,116.3497,116.4636,51833.0
2018-02-02 12:35:00,122.66,122.68,122.4,122.4,91485.0,116.4731,116.4921,116.2262,116.2262,91485.0
2018-02-02 12:40:00,122.4,122.59,122.39,122.58,42259.0,116.2262,116.4067,116.2168,116.3972,42259.0
2018-02-02 12:45:00,122.56,122.62,122.32,122.39,51065.0,116.3782,116.4352,116.1503,116.2168,51065.0
2018-02-02 12:50:00,122.39,122.39,122.08,122.08,83373.0,116.2168,116.2168,115.9224,115.9224,83373.0
2018-02-02 12:55:00,122.07,122.21,122.05,122.14,73024.0,115.9129,116.0458,115.8939,115.9794,73024.0
2018-02-02 13:00:00,122.14,122.23,122.02,122.23,137307.0,115.9794,116.0648,115.8654,116.0648,137307.0
2018-02-02 13:05:00,122.26,122.45,122.22,122.37,124565.0,116.0933,116.2737,116.0553,116.1978,124565.0
2018-02-02 13:10:00,122.35,122.46,122.25,122.33,61386.0,116.1788,116.2832,116.0838,116.1598,61386.0
2018-02-02 13:15:00,122.33,122.4,122.3,122.36,85836.0,116.1598,116.2262,116.1313,116.1883,85836.0
2018-02-02 13:20:00,122.35,122.4,121.85,121.87,87427.0,116.1788,116.2262,115.704,115.723,87427.0
2018-02-02 13:25:00,121.86,122.1,121.83,122.01,105918.0,115.7135,115.9414,115.685,115.8559,105918.0
2018-02-02 13:30:00,122.02,122.06,121.8,121.92,104342.0,115.8654,115.9034,115.6565,115.7705,104342.0
2018-02-02 13:35:00,121.9,121.96,121.83,121.83,50706.0,115.7515,115.8084,115.685,115.685,50706.0
2018-02-02 13:40:00,121.83,121.85,121.66,121.72,197496.0,115.685,115.704,115.5236,115.5805,197496.0
2018-02-02 13:45:00,121.73,121.73,120.77,120.89,421860.0,115.59,115.59,114.6785,114.7924,421860.0
2018-02-02 13:50:00,120.87,121.26,120.79,121.26,196009.0,114.7734,115.1437,114.6975,115.1437,196009.0
2018-02-02 13:55:00,121.26,121.6,121.18,121.48,106574.0,115.1437,115.4666,115.0678,115.3527,106574.0
2018-02-02 14:00:00,121.48,121.65,121.47,121.53,88537.0,115.3527,115.5141,115.3432,115.4001,88537.0
2018-02-02 14:05:00,121.51,121.64,121.43,121.48,89538.0,115.3811,115.5046,115.3052,115.3527,89538.0
2018-02-02 14:10:00,121.5,121.53,121.25,121.29,83674.0,115.3716,115.4001,115.1343,115.1722,83674.0
2018-02-02 14:15:00,121.26,121.37,121.0,121.14,133475.0,115.1437,115.2482,114.8969,115.0298,133475.0
2018-02-02 14:20:00,121.15,121.28,121.13,121.28,92301.0,115.0393,115.1627,115.0203,115.1627,92301.0
2018-02-02 14:25:00,121.25,121.26,120.9,120.93,103415.0,115.1343,115.1437,114.8019,114.8304,103415.0
2018-02-02 14:30:00,120.92,121.24,120.91,121.22,115864.0,114.8209,115.1248,114.8114,115.1058,115864.0
2018-02-02 14:35:00,121.23,121.31,121.16,121.23,152847.0,115.1153,115.1912,115.0488,115.1153,152847.0
2018-02-02 14:40:00,121.23,121.59,121.21,121.59,113377.0,115.1153,115.4571,115.0963,115.4571,113377.0
2018-02-02 14:45:00,121.59,121.64,121.28,121.43,108200.0,115.4571,115.5046,115.1627,115.3052,108200.0
2018-02-02 14:50:00,121.41,121.44,121.22,121.41,72051.0,115.2862,115.3147,115.1058,115.2862,72051.0
2018-02-02 14:55:00,121.44,121.44,121.1,121.32,135722.0,115.3147,115.3147,114.9918,115.2007,135722.0
2018-02-02 15:00:00,121.28,121.29,121.02,121.1,86462.0,115.1627,115.1722,114.9159,114.9918,86462.0
2018-02-02 15:05:00,121.08,121.25,120.76,121.01,266053.0,114.9728,115.1343,114.669,114.9064,266053.0
2018-02-02 15:10:00,121.04,121.5,121.0,121.49,137462.0,114.9348,115.3716,114.8969,115.3621,137462.0
2018-02-02 15:15:00,121.45,121.71,121.42,121.54,91545.0,115.3242,115.5711,115.2957,115.4096,91545.0
2018-02-02 15:20:00,121.53,121.69,121.51,121.65,101766.0,115.4001,115.5521,115.3811,115.5141,101766.0
2018-02-02 15:25:00,121.66,121.7,121.51,121.51,112957.0,115.5236,115.5616,115.3811,115.3811,112957.0
2018-02-02 15:30:00,121.52,121.52,121.18,121.24,161542.0,115.3906,115.3906,115.0678,115.1248,161542.0
2018-02-02 15:35:00,121.24,121.53,121.15,121.53,149253.0,115.1248,115.4001,115.0393,115.4001,149253.0
2018-02-02 15:40:00,121.55,121.55,121.06,121.14,165780.0,115.4191,115.4191,114.9538,115.0298,165780.0
2018-02-02 15:45:00,121.13,121.24,121.05,121.13,330924.0,115.0203,115.1248,114.9443,115.0203,330924.0
2018-02-02 15:50:00,121.13,121.27,120.92,120.95,274783.0,115.0203,115.1532,114.8209,114.8494,274783.0
2018-02-02 15:55:00,120.93,121.16,120.76,120.8,522436.0,114.8304,115.0488,114.669,114.707,522436.0
2018-02-05 09:30:00,118.5,119.89,118.0,119.5,895245.0,112.523,113.8429,112.0482,113.4725,895245.0
2018-02-05 09:35:00,119.51,119.77,118.76,119.15,269525.0,113.482,113.7289,112.7698,113.1402,269525.0
2018-02-05 09:40:00,119.15,119.67,118.99,119.39,293373.0,113.1402,113.6339,112.9882,113.3681,293373.0
2018-02-05 09:45:00,119.37,119.62,119.16,119.52,151350.0,113.3491,113.5865,113.1497,113.4915,151350.0
2018-02-05 09:50:00,119.54,119.88,119.42,119.79,169659.0,113.5105,113.8334,113.3966,113.7479,169659.0
2018-02-05 09:55:00,119.77,119.92,119.49,119.54,192163.0,113.7289,113.8713,113.463,113.5105,192163.0
2018-02-05 10:00:00,119.55,119.63,119.3,119.54,157026.0,113.52,113.596,113.2826,113.5105,157026.0
2018-02-05 10:05:00,119.54,119.89,119.3,119.85,161032.0,113.5105,113.8429,113.2826,113.8049,161032.0
2018-02-05 10:10:00,119.87,120.57,119.83,120.57,163465.0,113.8239,114.4886,113.7859,114.4886,163465.0
2018-02-05 10:15:00,120.54,120.78,120.42,120.53,145954.0,114.4601,114.688,114.3461,114.4506,145954.0
2018-02-05 10:20:00,120.56,121.07,120.54,121.05,116440.0,114.4791,114.9633,114.4601,114.9443,116440.0
2018-02-05 10:25:00,121.1,121.13,120.91,120.98,158947.0,114.9918,115.0203,114.8114,114.8779,158947.0
2018-02-05 10:30:00,120.95,120.96,120.18,120.22,203010.0,114.8494,114.8589,114.1182,114.1562,203010.0
2018-02-05 10:35:00,120.22,120.48,120.16,120.22,87518.0,114.1562,114.4031,114.0992,114.1562,87518.0
2018-02-05 10:40:00,120.18,120.75,120.18,120.74,105828.0,114.1182,114.6595,114.1182,114.65,105828.0
2018-02-05 10:45:00,120.72,120.88,120.56,120.59,63024.0,114.631,114.7829,114.4791,114.5075,63024.0
2018-02-05 10:50:00,120.61,121.1,120.49,121.06,122402.0,114.5265,114.9918,114.4126,114.9538,122402.0
2018-02-05 10:55:00,121.08,121.08,120.41,120.46,155708.0,114.9728,114.9728,114.3366,114.3841,155708.0
2018-02-05 11:00:00,120.45,120.6,120.16,120.24,132511.0,114.3746,114.517,114.0992,114.1752,132511.0
2018-02-05 11:05:00,120.26,120.37,120.22,120.31,111211.0,114.1942,114.2986,114.1562,114.2417,111211.0
2018-02-05 11:10:00,120.3,120.34,120.06,120.1,118276.0,114.2322,114.2702,114.0043,114.0423,118276.0
2018-02-05 11:15:00,120.08,120.22,120.05,120.09,68215.0,114.0233,114.1562,113.9948,114.0328,68215.0
2018-02-05 11:20:00,120.12,120.26,119.83,120.15,77201.0,114.0612,114.1942,113.7859,114.0897,77201.0
2018-02-05 11:25:00,120.16,120.47,120.16,120.32,52681.0,114.0992,114.3936,114.0992,114.2512,52681.0
2018-02-05 11:30:00,120.26,120.35,120.13,120.35,42828.0,114.1942,114.2796,114.0707,114.2796,42828.0
2018-02-05 11:35:00,120.34,120.49,120.19,120.42,59715.0,114.2702,114.4126,114.1277,114.3461,59715.0
2018-02-05 11:40:00,120.42,120.42,120.0,120.12,61505.0,114.3461,114.3461,113.9473,114.0612,61505.0
2018-02-05 11:45:00,120.12,120.3,120.05,120.15,38580.0,114.0612,114.2322,113.9948,114.0897,38580.0
2018-02-05 11:50:00,120.17,120.29,120.0,120.01,61611.0,114.1087,114.2227,113.9473,113.9568,61611.0
2018-02-05 11:55:00,120.01,120.27,119.82,120.1,99263.0,113.9568,114.2037,113.7764,114.0423,99263.0
2018-02-05 12:00:00,120.13,120.19,119.89,119.93,54662.0,114.0707,114.1277,113.8429,113.8808,54662.0
2018-02-05 12:05:00,119.91,120.02,119.86,119.9,49290.0,113.8618,113.9663,113.8144,113.8523,49290.0
2018-02-05 12:10:00,119.88,119.96,119.86,119.91,86777.0,113.8334,113.9093,113.8144,113.8618,86777.0
2018-02-05 12:15:00,119.9,119.91,119.8,119.88,84632.0,113.8523,113.8618,113.7574,113.8334,84632.0
2018-02-05 12:20:00,119.89,119.92,119.67,119.84,91076.0,113.8429,113.8713,113.6339,113.7954,91076.0
2018-02-05 12:25:00,119.87,120.02,119.86,119.88,81732.0,113.8239,113.9663,113.8144,113.8334,81732.0
2018-02-05 12:30:00,119.87,120.03,119.81,119.98,87125.0,113.8239,113.9758,113.7669,113.9283,87125.0
2018-02-05 12:35:00,119.95,119.96,119.81,119.86,33543.0,113.8998,113.9093,113.7669,113.8144,33543.0
2018-02-05 12:40:00,119.89,120.05,119.87,120.04,48570.0,113.8429,113.9948,113.8239,113.9853,48570.0
2018-02-05 12:45:00,120.05,120.13,119.9,120.05,43581.0,113.9948,114.0707,113.8523,113.9948,43581.0
2018-02-05 12:50:00,120.05,120.16,120.0,120.03,27361.0,113.9948,114.0992,113.9473,113.9758,27361.0
2018-02-05 12:55:00,120.01,120.17,119.9,119.92,32081.0,113.9568,114.1087,113.8523,113.8713,32081.0
2018-02-05 13:00:00,119.92,119.94,119.61,119.61,72736.0,113.8713,113.8903,113.577,113.577,72736.0
2018-02-05 13:05:00,119.61,119.79,119.54,119.56,86251.0,113.577,113.7479,113.5105,113.5295,86251.0
2018-02-05 13:10:00,119.57,119.94,119.53,119.85,61283.0,113.539,113.8903,113.501,113.8049,61283.0
2018-02-05 13:15:00,119.85,119.87,119.58,119.63,85079.0,113.8049,113.8239,113.5485,113.596,85079.0
2018-02-05 13:20:00,119.65,119.95,119.6,119.93,64110.0,113.615,113.8998,113.5675,113.8808,64110.0
2018-02-05 13:25:00,119.91,119.93,119.37,119.65,89608.0,113.8618,113.8808,113.3491,113.615,89608.0
2018-02-05 13:30:00,119.58,119.87,119.56,119.57,44861.0,113.5485,113.8239,113.5295,113.539,44861.0
2018-02-05 13:35:00,119.63,119.77,119.48,119.55,84176.0,113.596,113.7289,113.4535,113.52,84176.0
2018-02-05 13:40:00,119.56,119.9,119.51,119.72,109746.0,113.5295,113.8523,113.482,113.6814,109746.0
2018-02-05 13:45:00,119.71,119.96,119.62,119.87,92773.0,113.6719,113.9093,113.5865,113.8239,92773.0
2018-02-05 13:50:00,119.88,120.09,119.84,120.03,78484.0,113.8334,114.0328,113.7954,113.9758,78484.0
2018-02-05 13:55:00,120.01,120.27,119.98,120.17,99042.0,113.9568,114.2037,113.9283,114.1087,99042.0
2018-02-05 14:00:00,120.18,120.23,119.89,120.0,169493.0,114.1182,114.1657,113.8429,113.9473,169493.0
2018-02-05 14:05:00,120.02,120.06,119.64,119.77,118134.0,113.9663,114.0043,113.6055,113.7289,118134.0
2018-02-05 14:10:00,119.75,120.05,119.71,120.01,78866.0,113.7099,113.9948,113.6719,113.9568,78866.0
2018-02-05 14:15:00,119.95,119.97,119.63,119.85,151815.0,113.8998,113.9188,113.596,113.8049,151815.0
2018-02-05 14:20:00,119.8,119.83,119.37,119.39,95875.0,113.7574,113.7859,113.3491,113.3681,95875.0
2018-02-05 14:25:00,119.43,119.49,119.27,119.43,71047.0,113.4061,113.463,113.2541,113.4061,71047.0
2018-02-05 14:30:00,119.41,119.41,119.03,119.11,104082.0,113.3871,113.3871,113.0262,113.1022,104082.0
2018-02-05 14:35:00,119.12,119.36,119.07,119.29,84150.0,113.1117,113.3396,113.0642,113.2731,84150.0
2018-02-05 14:40:00,119.29,119.52,119.1,119.23,223194.0,113.2731,113.4915,113.0927,113.2161,223194.0
2018-02-05 14:45:00,119.22,119.45,119.17,119.28,206974.0,113.2066,113.425,113.1592,113.2636,206974.0
2018-02-05 14:50:00,119.25,119.26,118.9,119.11,150486.0,113.2351,113.2446,112.9028,113.1022,150486.0
2018-02-05 14:55:00,119.09,119.11,118.56,118.59,263612.0,113.0832,113.1022,112.5799,112.6084,263612.0
2018-02-05 15:00:00,118.62,118.63,117.16,117.21,557569.0,112.6369,112.6464,111.2505,111.298,557569.0
2018-02-05 15:05:00,117.3,117.45,115.05,115.05,637265.0,111.3835,111.5259,109.247,109.247,637265.0
2018-02-05 15:10:00,115.05,117.78,115.01,117.48,356638.0,109.247,111.8393,109.209,111.5544,356638.0
2018-02-05 15:15:00,117.53,118.39,117.18,117.66,359377.0,111.6019,112.4185,111.2695,111.7253,359377.0
2018-02-05 15:20:00,117.77,118.57,117.09,118.23,330856.0,111.8298,112.5894,111.1841,112.2666,330856.0
2018-02-05 15:25:00,118.19,118.85,118.05,118.55,201077.0,112.2286,112.8553,112.0957,112.5704,201077.0
2018-02-05 15:30:00,118.63,118.74,117.88,118.36,291524.0,112.6464,112.7509,111.9342,112.39,291524.0
2018-02-05 15:35:00,118.36,118.42,117.5,117.52,322761.0,112.39,112.447,111.5734,111.5924,322761.0
2018-02-05 15:40:00,117.5,118.28,116.95,118.06,433358.0,111.5734,112.3141,111.0511,112.1052,433358.0
2018-02-05 15:45:00,118.01,118.01,117.26,117.43,355539.0,112.0577,112.0577,111.3455,111.5069,355539.0
2018-02-05 15:50:00,117.37,117.62,116.52,116.67,464070.0,111.45,111.6873,110.6428,110.7853,464070.0
2018-02-05 15:55:00,116.68,117.22,116.09,116.27,767493.0,110.7948,111.3075,110.2345,110.4054,767493.0
2018-02-06 09:30:00,115.2,116.0,113.25,115.36,1404937.0,109.3894,110.1491,107.5378,109.5413,1404937.0
2018-02-06 09:35:00,115.39,116.15,115.32,115.87,396018.0,109.5698,110.2915,109.5034,110.0256,396018.0
2018-02-06 09:40:00,115.89,117.64,115.75,116.53,458454.0,110.0446,111.7063,109.9117,110.6523,458454.0
2018-02-06 09:45:00,116.53,117.1,115.96,116.65,353202.0,110.6523,111.1936,110.1111,110.7663,353202.0
2018-02-06 09:50:00,116.75,118.03,116.62,117.77,411629.0,110.8612,112.0767,110.7378,111.8298,411629.0
2018-02-06 09:55:00,117.8,117.8,117.05,117.46,453155.0,111.8583,111.8583,111.1461,111.5354,453155.0
2018-02-06 10:00:00,117.48,118.14,117.36,118.04,257938.0,111.5544,112.1811,111.4405,112.0862,257938.0
2018-02-06 10:05:00,117.99,118.46,117.12,117.16,373619.0,112.0387,112.485,111.2126,111.2505,373619.0
2018-02-06 10:10:00,117.2,117.85,117.03,117.16,257860.0,111.2885,111.9057,111.1271,111.2505,257860.0
2018-02-06 10:15:00,117.14,117.31,116.5,116.92,409732.0,111.2316,111.393,110.6238,111.0227,409732.0
2018-02-06 10:20:00,116.95,117.49,116.19,116.78,191452.0,111.0511,111.5639,110.3295,110.8897,191452.0
2018-02-06 10:25:00,116.75,117.37,116.47,117.15,161880.0,110.8612,111.45,110.5954,111.2411,161880.0
2018-02-06 10:30:00,117.12,117.5,116.81,117.01,241433.0,111.2126,111.5734,110.9182,111.1081,241433.0
2018-02-06 10:35:00,117.02,117.15,116.46,117.02,208174.0,111.1176,111.2411,110.5859,111.1176,208174.0
2018-02-06 10:40:00,117.0,117.11,116.24,116.94,153555.0,111.0986,111.2031,110.377,111.0416,153555.0
2018-02-06 10:45:00,116.91,117.2,116.72,116.79,184878.0,111.0132,111.2885,110.8327,110.8992,184878.0
2018-02-06 10:50:00,116.82,117.41,116.74,117.17,153876.0,110.9277,111.4879,110.8517,111.26,153876.0
2018-02-06 10:55:00,117.17,117.56,117.03,117.08,152248.0,111.26,111.6304,111.1271,111.1746,152248.0
2018-02-06 11:00:00,117.03,117.35,116.78,117.12,125283.0,111.1271,111.431,110.8897,111.2126,125283.0
2018-02-06 11:05:00,117.09,117.39,116.33,116.84,161759.0,111.1841,111.4689,110.4624,110.9467,161759.0
2018-02-06 11:10:00,116.84,117.24,116.28,116.52,150171.0,110.9467,111.3265,110.4149,110.6428,150171.0
2018-02-06 11:15:00,116.54,117.06,116.31,116.98,97159.0,110.6618,111.1556,110.4434,111.0796,97159.0
2018-02-06 11:20:00,116.98,117.25,116.83,116.99,107914.0,111.0796,111.336,110.9372,111.0891,107914.0
2018-02-06 11:25:00,116.87,117.19,116.53,116.89,108141.0,110.9752,111.279,110.6523,110.9942,108141.0
2018-02-06 11:30:00,116.92,116.94,116.17,116.26,108485.0,111.0227,111.0416,110.3105,110.3959,108485.0
2018-02-06 11:35:00,116.29,116.61,116.09,116.47,63439.0,110.4244,110.7283,110.2345,110.5954,63439.0
2018-02-06 11:40:00,116.47,116.8,116.35,116.69,74465.0,110.5954,110.9087,110.4814,110.8043,74465.0
2018-02-06 11:45:00,116.66,117.12,116.56,117.09,119861.0,110.7758,111.2126,110.6808,111.1841,119861.0
2018-02-06 11:50:00,117.08,117.35,116.89,117.03,170676.0,111.1746,111.431,110.9942,111.1271,170676.0
2018-02-06 11:55:00,117.05,117.35,116.88,117.07,86065.0,111.1461,111.431,110.9847,111.1651,86065.0
2018-02-06 12:00:00,117.04,117.32,117.01,117.1,76362.0,111.1366,111.4025,111.1081,111.1936,76362.0
2018-02-06 12:05:00,117.15,117.74,117.1,117.65,87255.0,111.2411,111.8013,111.1936,111.7158,87255.0
2018-02-06 12:10:00,117.65,117.74,117.2,117.63,82314.0,111.7158,111.8013,111.2885,111.6968,82314.0
2018-02-06 12:15:00,117.61,117.92,117.19,117.39,78258.0,111.6779,111.9722,111.279,111.4689,78258.0
2018-02-06 12:20:00,117.42,117.63,117.11,117.37,72214.0,111.4974,111.6968,111.2031,111.45,72214.0
2018-02-06 12:25:00,117.4,118.0,117.3,117.95,86588.0,111.4784,112.0482,111.3835,112.0007,86588.0
2018-02-06 12:30:00,117.91,118.06,117.45,117.6,166858.0,111.9627,112.1052,111.5259,111.6684,166858.0
2018-02-06 12:35:00,117.56,118.32,117.47,118.26,135701.0,111.6304,112.352,111.5449,112.2951,135701.0
2018-02-06 12:40:00,118.22,118.32,117.89,118.02,81307.0,112.2571,112.352,111.9437,112.0672,81307.0
2018-02-06 12:45:00,118.02,118.13,117.68,117.84,115967.0,112.0672,112.1716,111.7443,111.8963,115967.0
2018-02-06 12:50:00,117.9,118.02,117.44,117.66,112099.0,111.9532,112.0672,111.5164,111.7253,112099.0
2018-02-06 12:55:00,117.71,118.06,117.53,117.97,50279.0,111.7728,112.1052,111.6019,112.0197,50279.0
2018-02-06 13:00:00,117.92,117.95,117.27,117.68,120196.0,111.9722,112.0007,111.355,111.7443,120196.0
2018-02-06 13:05:00,117.7,117.82,117.24,117.24,103349.0,111.7633,111.8773,111.3265,111.3265,103349.0
2018-02-06 13:10:00,117.25,117.74,117.17,117.66,66230.0,111.336,111.8013,111.26,111.7253,66230.0
2018-02-06 13:15:00,117.64,117.99,117.4,117.87,55046.0,111.7063,112.0387,111.4784,111.9247,55046.0
2018-02-06 13:20:00,117.84,118.05,117.62,117.75,118429.0,111.8963,112.0957,111.6873,111.8108,118429.0
2018-02-06 13:25:00,117.75,118.0,117.6,117.87,80290.0,111.8108,112.0482,111.6684,111.9247,80290.0
2018-02-06 13:30:00,117.88,117.88,117.22,117.53,101159.0,111.9342,111.9342,111.3075,111.6019,101159.0
2018-02-06 13:35:00,117.46,117.71,117.23,117.58,90233.0,111.5354,111.7728,111.317,111.6494,90233.0
2018-02-06 13:40:00,117.58,117.62,117.16,117.31,64946.0,111.6494,111.6873,111.2505,111.393,64946.0
2018-02-06 13:45:00,117.26,117.45,117.05,117.17,62439.0,111.3455,111.5259,111.1461,111.26,62439.0
2018-02-06 13:50:00,117.12,117.2,116.97,116.97,147124.0,111.2126,111.2885,111.0701,111.0701,147124.0
2018-02-06 13:55:00,116.97,117.04,116.62,116.84,118122.0,111.0701,111.1366,110.7378,110.9467,118122.0
2018-02-06 14:00:00,116.8,117.13,116.76,117.04,127807.0,110.9087,111.2221,110.8707,111.1366,127807.0
2018-02-06 14:05:00,117.01,117.06,116.81,116.9,80786.0,111.1081,111.1556,110.9182,111.0037,80786.0
2018-02-06 14:10:00,116.93,117.44,116.89,117.23,64167.0,111.0322,111.5164,110.9942,111.317,64167.0
2018-02-06 14:15:00,117.17,117.31,116.86,117.0,96458.0,111.26,111.393,110.9657,111.0986,96458.0
2018-02-06 14:20:00,117.0,117.16,116.8,116.98,109436.0,111.0986,111.2505,110.9087,111.0796,109436.0
2018-02-06 14:25:00,116.91,117.16,116.82,117.08,77466.0,111.0132,111.2505,110.9277,111.1746,77466.0
2018-02-06 14:30:00,117.03,117.31,116.87,117.2,78311.0,111.1271,111.393,110.9752,111.2885,78311.0
2018-02-06 14:35:00,117.26,117.62,117.11,117.41,85708.0,111.3455,111.6873,111.2031,111.4879,85708.0
2018-02-06 14:40:00,117.44,117.65,117.31,117.64,106460.0,111.5164,111.7158,111.393,111.7063,106460.0
2018-02-06 14:45:00,117.6,118.13,117.55,118.11,144530.0,111.6684,112.1716,111.6209,112.1526,144530.0
2018-02-06 14:50:00,118.07,118.53,117.97,118.5,202051.0,112.1147,112.5514,112.0197,112.523,202051.0
2018-02-06 14:55:00,118.48,118.71,118.32,118.65,129277.0,112.504,112.7224,112.352,112.6654,129277.0
2018-02-06 15:00:00,118.61,119.15,118.55,119.06,239235.0,112.6274,113.1402,112.5704,113.0547,239235.0
2018-02-06 15:05:00,119.06,119.59,118.99,119.53,259825.0,113.0547,113.558,112.9882,113.501,259825.0
2018-02-06 15:10:00,119.55,119.58,118.85,118.98,282802.0,113.52,113.5485,112.8553,112.9788,282802.0
2018-02-06 15:15:00,118.96,119.16,118.65,118.73,149822.0,112.9598,113.1497,112.6654,112.7414,149822.0
2018-02-06 15:20:00,118.76,118.99,118.62,118.73,186683.0,112.7698,112.9882,112.6369,112.7414,186683.0
2018-02-06 15:25:00,118.75,119.18,118.72,119.12,225698.0,112.7604,113.1687,112.7319,113.1117,225698.0
2018-02-06 15:30:00,119.11,119.67,118.93,119.55,240277.0,113.1022,113.6339,112.9313,113.52,240277.0
2018-02-06 15:35:00,119.52,120.07,119.38,120.01,320799.0,113.4915,114.0138,113.3586,113.9568,320799.0
2018-02-06 15:40:00,120.01,120.3,119.84,119.89,232409.0,113.9568,114.2322,113.7954,113.8429,232409.0
2018-02-06 15:45:00,119.86,119.94,119.45,119.58,285917.0,113.8144,113.8903,113.425,113.5485,285917.0
2018-02-06 15:50:00,119.51,119.88,119.3,119.83,308891.0,113.482,113.8334,113.2826,113.7859,308891.0
2018-02-06 15:55:00,119.82,120.09,119.57,120.04,612083.0,113.7764,114.0328,113.539,113.9853,612083.0
2018-02-07 09:30:00,120.09,120.09,119.21,119.56,519360.0,114.0328,114.0328,113.1971,113.5295,519360.0
2018-02-07 09:35:00,119.53,120.11,119.45,119.77,151237.0,113.501,114.0518,113.425,113.7289,151237.0
2018-02-07 09:40:00,119.73,120.14,119.66,119.72,113887.0,113.6909,114.0802,113.6245,113.6814,113887.0
2018-02-07 09:45:00,119.78,120.0,119.41,119.62,134693.0,113.7384,113.9473,113.3871,113.5865,134693.0
2018-02-07 09:50:00,119.61,120.21,119.61,120.21,149556.0,113.577,114.1467,113.577,114.1467,149556.0
2018-02-07 09:55:00,120.24,120.38,120.11,120.3,110799.0,114.1752,114.3081,114.0518,114.2322,110799.0
2018-02-07 10:00:00,120.31,120.74,120.23,120.56,104089.0,114.2417,114.65,114.1657,114.4791,104089.0
2018-02-07 10:05:00,120.54,121.28,120.53,121.17,113893.0,114.4601,115.1627,114.4506,115.0583,113893.0
2018-02-07 10:10:00,121.15,121.19,120.75,121.03,141639.0,115.0393,115.0773,114.6595,114.9254,141639.0
2018-02-07 10:15:00,121.0,121.06,120.58,120.76,112695.0,114.8969,114.9538,114.498,114.669,112695.0
2018-02-07 10:20:00,120.76,120.91,120.5,120.79,79215.0,114.669,114.8114,114.4221,114.6975,79215.0
2018-02-07 10:25:00,120.82,120.98,120.66,120.94,72828.0,114.7259,114.8779,114.574,114.8399,72828.0
2018-02-07 10:30:00,120.99,121.08,120.85,120.99,101131.0,114.8874,114.9728,114.7544,114.8874,101131.0
2018-02-07 10:35:00,120.98,121.49,120.96,121.49,86133.0,114.8779,115.3621,114.8589,115.3621,86133.0
2018-02-07 10:40:00,121.45,121.53,121.33,121.42,95703.0,115.3242,115.4001,115.2102,115.2957,95703.0
2018-02-07 10:45:00,121.42,121.75,121.27,121.75,84771.0,115.2957,115.609,115.1532,115.609,84771.0
2018-02-07 10:50:00,121.75,122.01,121.75,121.97,116404.0,115.609,115.8559,115.609,115.8179,116404.0
2018-02-07 10:55:00,121.98,121.99,121.75,121.84,99867.0,115.8274,115.8369,115.609,115.6945,99867.0
2018-02-07 11:00:00,121.84,122.14,121.84,122.03,106089.0,115.6945,115.9794,115.6945,115.8749,106089.0
2018-02-07 11:05:00,122.03,122.35,121.96,122.31,99676.0,115.8749,116.1788,115.8084,116.1408,99676.0
2018-02-07 11:10:00,122.33,122.39,122.16,122.24,136507.0,116.1598,116.2168,115.9984,116.0743,136507.0
2018-02-07 11:15:00,122.24,122.39,122.15,122.24,104022.0,116.0743,116.2168,115.9889,116.0743,104022.0
2018-02-07 11:20:00,122.22,122.4,122.2,122.4,90390.0,116.0553,116.2262,116.0363,116.2262,90390.0
2018-02-07 11:25:00,122.38,122.46,122.16,122.28,93000.0,116.2073,116.2832,115.9984,116.1123,93000.0
2018-02-07 11:30:00,122.26,122.27,121.85,121.93,93126.0,116.0933,116.1028,115.704,115.78,93126.0
2018-02-07 11:35:00,121.91,121.95,121.78,121.79,62657.0,115.761,115.7989,115.6375,115.647,62657.0
2018-02-07 11:40:00,121.79,122.09,121.71,122.03,99101.0,115.647,115.9319,115.5711,115.8749,99101.0
2018-02-07 11:45:00,122.05,122.05,121.84,121.88,43542.0,115.8939,115.8939,115.6945,115.7325,43542.0
2018-02-07 11:50:00,121.87,122.07,121.74,121.87,42670.0,115.723,115.9129,115.5995,115.723,42670.0
2018-02-07 11:55:00,121.83,122.01,121.68,122.0,34801.0,115.685,115.8559,115.5426,115.8464,34801.0
2018-02-07 12:00:00,122.0,122.0,121.74,121.79,45074.0,115.8464,115.8464,115.5995,115.647,45074.0
2018-02-07 12:05:00,121.84,121.85,121.53,121.66,49019.0,115.6945,115.704,115.4001,115.5236,49019.0
2018-02-07 12:10:00,121.67,121.84,121.61,121.67,45643.0,115.5331,115.6945,115.4761,115.5331,45643.0
2018-02-07 12:15:00,121.68,121.74,121.39,121.5,33890.0,115.5426,115.5995,115.2672,115.3716,33890.0
2018-02-07 12:20:00,121.51,121.52,121.27,121.47,47657.0,115.3811,115.3906,115.1532,115.3432,47657.0
2018-02-07 12:25:00,121.47,121.57,121.34,121.57,41704.0,115.3432,115.4381,115.2197,115.4381,41704.0
2018-02-07 12:30:00,121.59,121.62,121.37,121.39,64715.0,115.4571,115.4856,115.2482,115.2672,64715.0
2018-02-07 12:35:00,121.36,121.43,121.26,121.28,36120.0,115.2387,115.3052,115.1437,115.1627,36120.0
2018-02-07 12:40:00,121.26,121.43,121.17,121.43,49667.0,115.1437,115.3052,115.0583,115.3052,49667.0
2018-02-07 12:45:00,121.41,121.6,121.07,121.14,32436.0,115.2862,115.4666,114.9633,115.0298,32436.0
2018-02-07 12:50:00,121.13,121.44,121.11,121.32,28034.0,115.0203,115.3147,115.0013,115.2007,28034.0
2018-02-07 12:55:00,121.26,121.4,121.26,121.29,31753.0,115.1437,115.2767,115.1437,115.1722,31753.0
2018-02-07 13:00:00,121.31,121.49,121.07,121.29,51439.0,115.1912,115.3621,114.9633,115.1722,51439.0
2018-02-07 13:05:00,121.27,121.27,120.89,121.1,72966.0,115.1532,115.1532,114.7924,114.9918,72966.0
2018-02-07 13:10:00,121.1,121.1,120.53,120.61,83484.0,114.9918,114.9918,114.4506,114.5265,83484.0
2018-02-07 13:15:00,120.62,120.97,120.28,120.97,59133.0,114.536,114.8684,114.2132,114.8684,59133.0
2018-02-07 13:20:00,120.96,121.0,120.39,120.61,75048.0,114.8589,114.8969,114.3176,114.5265,75048.0
2018-02-07 13:25:00,120.59,120.75,120.29,120.54,64840.0,114.5075,114.6595,114.2227,114.4601,64840.0
2018-02-07 13:30:00,120.52,120.7,120.42,120.57,60323.0,114.4411,114.612,114.3461,114.4886,60323.0
2018-02-07 13:35:00,120.56,121.17,120.55,120.87,44585.0,114.4791,115.0583,114.4696,114.7734,44585.0
2018-02-07 13:40:00,120.9,121.08,120.84,121.03,38710.0,114.8019,114.9728,114.7449,114.9254,38710.0
2018-02-07 13:45:00,121.01,121.06,120.63,120.63,53204.0,114.9064,114.9538,114.5455,114.5455,53204.0
2018-02-07 13:50:00,120.64,120.67,120.44,120.57,29927.0,114.555,114.5835,114.3651,114.4886,29927.0
2018-02-07 13:55:00,120.57,120.78,120.54,120.73,28496.0,114.4886,114.688,114.4601,114.6405,28496.0
2018-02-07 14:00:00,120.75,120.75,120.23,120.35,45093.0,114.6595,114.6595,114.1657,114.2796,45093.0
2018-02-07 14:05:00,120.41,120.61,120.26,120.33,42939.0,114.3366,114.5265,114.1942,114.2607,42939.0
2018-02-07 14:10:00,120.31,120.63,120.3,120.55,38188.0,114.2417,114.5455,114.2322,114.4696,38188.0
2018-02-07 14:15:00,120.55,120.67,120.47,120.57,36074.0,114.4696,114.5835,114.3936,114.4886,36074.0
2018-02-07 14:20:00,120.6,120.78,120.59,120.59,27851.0,114.517,114.688,114.5075,114.5075,27851.0
2018-02-07 14:25:00,120.56,120.77,120.51,120.77,37987.0,114.4791,114.6785,114.4316,114.6785,37987.0
2018-02-07 14:30:00,120.75,120.8,120.66,120.79,33719.0,114.6595,114.707,114.574,114.6975,33719.0
2018-02-07 14:35:00,120.78,120.84,120.56,120.56,49339.0,114.688,114.7449,114.4791,114.4791,49339.0
2018-02-07 14:40:00,120.56,120.64,120.28,120.35,37652.0,114.4791,114.555,114.2132,114.2796,37652.0
2018-02-07 14:45:00,120.37,120.38,120.04,120.13,81453.0,114.2986,114.3081,113.9853,114.0707,81453.0
2018-02-07 14:50:00,120.13,120.19,119.95,120.05,157716.0,114.0707,114.1277,113.8998,113.9948,157716.0
2018-02-07 14:55:00,120.04,120.37,120.01,120.33,76516.0,113.9853,114.2986,113.9568,114.2607,76516.0
2018-02-07 15:00:00,120.34,120.66,120.28,120.58,87317.0,114.2702,114.574,114.2132,114.498,87317.0
2018-02-07 15:05:00,120.59,120.68,120.45,120.47,38082.0,114.5075,114.593,114.3746,114.3936,38082.0
2018-02-07 15:10:00,120.48,120.82,120.45,120.77,75391.0,114.4031,114.7259,114.3746,114.6785,75391.0
2018-02-07 15:15:00,120.77,120.82,120.6,120.68,41157.0,114.6785,114.7259,114.517,114.593,41157.0
2018-02-07 15:20:00,120.69,120.84,120.64,120.7,57253.0,114.6025,114.7449,114.555,114.612,57253.0
2018-02-07 15:25:00,120.67,121.06,120.63,121.0,80193.0,114.5835,114.9538,114.5455,114.8969,80193.0
2018-02-07 15:30:00,121.0,121.0,120.64,120.91,66314.0,114.8969,114.8969,114.555,114.8114,66314.0
2018-02-07 15:35:00,120.88,121.07,120.81,120.92,83239.0,114.7829,114.9633,114.7164,114.8209,83239.0
2018-02-07 15:40:00,120.9,121.11,120.82,120.84,73475.0,114.8019,115.0013,114.7259,114.7449,73475.0
2018-02-07 15:45:00,120.86,120.86,120.25,120.48,133029.0,114.7639,114.7639,114.1847,114.4031,133029.0
2018-02-07 15:50:00,120.44,120.49,119.86,120.1,204841.0,114.3651,114.4126,113.8144,114.0423,204841.0
2018-02-07 15:55:00,120.11,120.16,119.6,119.63,351883.0,114.0518,114.0992,113.5675,113.596,351883.0
2018-02-08 09:30:00,119.53,119.7,118.71,119.13,384739.0,113.501,113.6624,112.7224,113.1212,384739.0
2018-02-08 09:35:00,119.11,119.47,118.99,119.39,107777.0,113.1022,113.444,112.9882,113.3681,107777.0
2018-02-08 09:40:00,119.41,119.44,118.75,118.75,115694.0,113.3871,113.4155,112.7604,112.7604,115694.0
2018-02-08 09:45:00,118.83,118.84,118.17,118.41,151688.0,112.8363,112.8458,112.2096,112.4375,151688.0
2018-02-08 09:50:00,118.41,118.89,118.24,118.67,148596.0,112.4375,112.8933,112.2761,112.6844,148596.0
2018-02-08 09:55:00,118.67,118.93,118.38,118.75,102491.0,112.6844,112.9313,112.409,112.7604,102491.0
2018-02-08 10:00:00,118.75,118.96,118.35,118.74,104294.0,112.7604,112.9598,112.3805,112.7509,104294.0
2018-02-08 10:05:00,118.75,119.19,118.61,118.93,118210.0,112.7604,113.1782,112.6274,112.9313,118210.0
2018-02-08 10:10:00,118.95,119.06,118.57,118.84,87479.0,112.9503,113.0547,112.5894,112.8458,87479.0
2018-02-08 10:15:00,118.83,119.07,118.5,118.58,85000.0,112.8363,113.0642,112.523,112.5989,85000.0
2018-02-08 10:20:00,118.58,118.75,118.29,118.42,81639.0,112.5989,112.7604,112.3236,112.447,81639.0
2018-02-08 10:25:00,118.4,118.46,117.96,117.99,205722.0,112.428,112.485,112.0102,112.0387,205722.0
2018-02-08 10:30:00,117.99,118.1,117.81,117.93,162245.0,112.0387,112.1431,111.8678,111.9817,162245.0
2018-02-08 10:35:00,117.92,118.0,117.69,117.92,101619.0,111.9722,112.0482,111.7538,111.9722,101619.0
2018-02-08 10:40:00,117.97,118.1,117.62,117.72,82040.0,112.0197,112.1431,111.6873,111.7823,82040.0
2018-02-08 10:45:00,117.67,117.79,117.57,117.62,50033.0,111.7348,111.8488,111.6399,111.6873,50033.0
2018-02-08 10:50:00,117.63,117.63,117.26,117.34,102778.0,111.6968,111.6968,111.3455,111.4215,102778.0
2018-02-08 10:55:00,117.35,117.6,117.11,117.39,109902.0,111.431,111.6684,111.2031,111.4689,109902.0
2018-02-08 11:00:00,117.39,117.75,117.12,117.75,82685.0,111.4689,111.8108,111.2126,111.8108,82685.0
2018-02-08 11:05:00,117.73,117.97,117.52,117.59,90429.0,111.7918,112.0197,111.5924,111.6589,90429.0
2018-02-08 11:10:00,117.58,117.88,117.47,117.6,110690.0,111.6494,111.9342,111.5449,111.6684,110690.0
2018-02-08 11:15:00,117.6,117.7,117.11,117.19,97887.0,111.6684,111.7633,111.2031,111.279,97887.0
2018-02-08 11:20:00,117.19,117.3,116.87,117.07,105909.0,111.279,111.3835,110.9752,111.1651,105909.0
2018-02-08 11:25:00,117.05,117.24,116.86,117.07,83562.0,111.1461,111.3265,110.9657,111.1651,83562.0
2018-02-08 11:30:00,117.04,117.35,116.87,117.33,82173.0,111.1366,111.431,110.9752,111.412,82173.0
2018-02-08 11:35:00,117.31,117.73,117.18,117.51,84793.0,111.393,111.7918,111.2695,111.5829,84793.0
2018-02-08 11:40:00,117.54,117.61,117.13,117.33,52736.0,111.6114,111.6779,111.2221,111.412,52736.0
2018-02-08 11:45:00,117.32,117.5,117.17,117.42,42148.0,111.4025,111.5734,111.26,111.4974,42148.0
2018-02-08 11:50:00,117.47,118.0,117.45,117.8,76195.0,111.5449,112.0482,111.5259,111.8583,76195.0
2018-02-08 11:55:00,117.72,117.83,117.48,117.53,57277.0,111.7823,111.8868,111.5544,111.6019,57277.0
2018-02-08 12:00:00,117.61,117.82,117.49,117.82,55339.0,111.6779,111.8773,111.5639,111.8773,55339.0
2018-02-08 12:05:00,117.83,117.94,117.48,117.52,56137.0,111.8868,111.9912,111.5544,111.5924,56137.0
2018-02-08 12:10:00,117.49,117.72,117.4,117.58,59327.0,111.5639,111.7823,111.4784,111.6494,59327.0
2018-02-08 12:15:00,117.61,117.65,117.42,117.5,45226.0,111.6779,111.7158,111.4974,111.5734,45226.0
2018-02-08 12:20:00,117.48,117.5,117.12,117.18,82237.0,111.5544,111.5734,111.2126,111.2695,82237.0
2018-02-08 12:25:00,117.16,117.26,116.85,117.02,87396.0,111.2505,111.3455,110.9562,111.1176,87396.0
2018-02-08 12:30:00,116.99,117.14,116.69,116.83,87939.0,111.0891,111.2316,110.8043,110.9372,87939.0
2018-02-08 12:35:00,116.8,117.02,116.68,116.91,91082.0,110.9087,111.1176,110.7948,111.0132,91082.0
2018-02-08 12:40:00,116.91,117.5,116.85,117.08,322080.0,111.0132,111.5734,110.9562,111.1746,322080.0
2018-02-08 12:45:00,117.09,117.16,116.7,116.75,94356.0,111.1841,111.2505,110.8138,110.8612,94356.0
2018-02-08 12:50:00,116.77,116.78,116.11,116.16,158290.0,110.8802,110.8897,110.2535,110.301,158290.0
2018-02-08 12:55:00,116.18,116.52,115.96,116.41,159736.0,110.32,110.6428,110.1111,110.5384,159736.0
2018-02-08 13:00:00,116.34,116.64,116.07,116.35,122899.0,110.4719,110.7568,110.2155,110.4814,122899.0
2018-02-08 13:05:00,116.4,116.74,116.04,116.63,138564.0,110.5289,110.8517,110.187,110.7473,138564.0
2018-02-08 13:10:00,116.62,116.87,116.38,116.45,105638.0,110.7378,110.9752,110.5099,110.5764,105638.0
2018-02-08 13:15:00,116.45,116.95,116.43,116.8,83286.0,110.5764,111.0511,110.5574,110.9087,83286.0
2018-02-08 13:20:00,116.82,117.1,116.64,116.83,71074.0,110.9277,111.1936,110.7568,110.9372,71074.0
2018-02-08 13:25:00,116.86,116.87,116.21,116.21,93393.0,110.9657,110.9752,110.3485,110.3485,93393.0
2018-02-08 13:30:00,116.23,116.41,116.09,116.29,88592.0,110.3675,110.5384,110.2345,110.4244,88592.0
2018-02-08 13:35:00,116.3,116.76,116.3,116.71,89898.0,110.4339,110.8707,110.4339,110.8232,89898.0
2018-02-08 13:40:00,116.74,117.0,116.55,117.0,99448.0,110.8517,111.0986,110.6713,111.0986,99448.0
2018-02-08 13:45:00,116.97,117.18,116.84,116.92,104819.0,111.0701,111.2695,110.9467,111.0227,104819.0
2018-02-08 13:50:00,116.94,117.19,116.89,117.11,115333.0,111.0416,111.279,110.9942,111.2031,115333.0
2018-02-08 13:55:00,117.12,117.25,116.71,116.98,211379.0,111.2126,111.336,110.8232,111.0796,211379.0
2018-02-08 14:00:00,116.97,116.97,116.47,116.5,50575.0,111.0701,111.0701,110.5954,110.6238,50575.0
2018-02-08 14:05:00,116.54,116.84,116.5,116.8,62196.0,110.6618,110.9467,110.6238,110.9087,62196.0
2018-02-08 14:10:00,116.8,116.96,116.74,116.91,56051.0,110.9087,111.0606,110.8517,111.0132,56051.0
2018-02-08 14:15:00,116.92,117.14,116.76,116.87,72651.0,111.0227,111.2316,110.8707,110.9752,72651.0
2018-02-08 14:20:00,116.88,117.0,116.58,116.75,55037.0,110.9847,111.0986,110.6998,110.8612,55037.0
2018-02-08 14:25:00,116.74,116.74,116.19,116.35,71434.0,110.8517,110.8517,110.3295,110.4814,71434.0
2018-02-08 14:30:00,116.34,116.4,116.05,116.08,103159.0,110.4719,110.5289,110.1965,110.225,103159.0
2018-02-08 14:35:00,116.08,116.33,115.87,116.33,117729.0,110.225,110.4624,110.0256,110.4624,117729.0
2018-02-08 14:40:00,116.27,116.27,115.93,116.01,74159.0,110.4054,110.4054,110.0826,110.1586,74159.0
2018-02-08 14:45:00,115.99,116.36,115.93,116.14,67658.0,110.1396,110.4909,110.0826,110.282,67658.0
2018-02-08 14:50:00,116.15,116.18,115.79,115.92,84915.0,110.2915,110.32,109.9497,110.0731,84915.0
2018-02-08 14:55:00,115.89,116.08,115.59,116.02,94129.0,110.0446,110.225,109.7597,110.1681,94129.0
2018-02-08 15:00:00,116.02,116.53,115.84,116.5,97718.0,110.1681,110.6523,109.9971,110.6238,97718.0
2018-02-08 15:05:00,116.52,116.55,116.11,116.12,139125.0,110.6428,110.6713,110.2535,110.263,139125.0
2018-02-08 15:10:00,116.08,116.23,115.76,115.99,92999.0,110.225,110.3675,109.9212,110.1396,92999.0
2018-02-08 15:15:00,116.03,116.16,115.8,115.88,83781.0,110.1775,110.301,109.9591,110.0351,83781.0
2018-02-08 15:20:00,115.91,116.23,115.69,115.99,144693.0,110.0636,110.3675,109.8547,110.1396,144693.0
2018-02-08 15:25:00,116.02,116.54,116.0,116.04,141167.0,110.1681,110.6618,110.1491,110.187,141167.0
2018-02-08 15:30:00,116.03,116.21,115.63,115.64,175804.0,110.1775,110.3485,109.7977,109.8072,175804.0
2018-02-08 15:35:00,115.67,115.76,115.34,115.46,251671.0,109.8357,109.9212,109.5223,109.6363,251671.0
2018-02-08 15:40:00,115.44,115.68,115.02,115.62,248697.0,109.6173,109.8452,109.2185,109.7882,248697.0
2018-02-08 15:45:00,115.64,115.66,114.75,114.95,429109.0,109.8072,109.8262,108.9621,109.152,429109.0
2018-02-08 15:50:00,114.93,114.93,114.57,114.89,336961.0,109.133,109.133,108.7912,109.095,336961.0
2018-02-08 15:55:00,114.88,114.95,113.54,113.93,763044.0,109.0856,109.152,107.8131,108.1835,763044.0
2018-02-09 09:30:00,114.55,116.03,114.01,115.9,716741.0,108.7722,110.1775,108.2594,110.0541,716741.0
2018-02-09 09:35:00,115.93,116.03,115.5,115.5,213911.0,110.0826,110.1775,109.6743,109.6743,213911.0
2018-02-09 09:40:00,115.49,116.13,115.21,116.13,195388.0,109.6648,110.2725,109.3989,110.2725,195388.0
2018-02-09 09:45:00,116.13,116.5,115.5,115.52,200228.0,110.2725,110.6238,109.6743,109.6933,200228.0
2018-02-09 09:50:00,115.58,115.94,115.52,115.89,165218.0,109.7502,110.0921,109.6933,110.0446,165218.0
2018-02-09 09:55:00,115.9,116.18,115.55,115.63,138705.0,110.0541,110.32,109.7218,109.7977,138705.0
2018-02-09 10:00:00,115.65,115.82,115.12,115.14,133721.0,109.8167,109.9781,109.3134,109.3324,133721.0
2018-02-09 10:05:00,115.13,115.49,115.1,115.19,187173.0,109.3229,109.6648,109.2945,109.3799,187173.0
2018-02-09 10:10:00,115.19,115.33,115.01,115.06,137843.0,109.3799,109.5129,109.209,109.2565,137843.0
2018-02-09 10:15:00,115.06,115.22,114.93,115.08,192501.0,109.2565,109.4084,109.133,109.2755,192501.0
2018-02-09 10:20:00,115.09,115.43,114.87,115.24,240744.0,109.285,109.6078,109.0761,109.4274,240744.0
2018-02-09 10:25:00,115.24,115.51,114.95,115.11,178744.0,109.4274,109.6838,109.152,109.3039,178744.0
2018-02-09 10:30:00,115.12,115.49,114.99,115.28,113382.0,109.3134,109.6648,109.19,109.4654,113382.0
2018-02-09 10:35:00,115.3,115.34,114.97,115.0,96105.0,109.4844,109.5223,109.171,109.1995,96105.0
2018-02-09 10:40:00,114.99,115.05,114.57,114.84,116602.0,109.19,109.247,108.7912,109.0476,116602.0
2018-02-09 10:45:00,114.83,114.89,113.73,114.0,272523.0,109.0381,109.095,107.9936,108.2499,272523.0
2018-02-09 10:50:00,113.98,114.97,113.83,114.82,206750.0,108.2309,109.171,108.0885,109.0286,206750.0
2018-02-09 10:55:00,114.84,115.18,114.5,114.55,157355.0,109.0476,109.3704,108.7247,108.7722,157355.0
2018-02-09 11:00:00,114.57,114.99,114.45,114.86,130352.0,108.7912,109.19,108.6772,109.0666,130352.0
2018-02-09 11:05:00,114.88,115.05,114.51,114.67,161089.0,109.0856,109.247,108.7342,108.8861,161089.0
2018-02-09 11:10:00,114.61,114.88,114.47,114.78,96233.0,108.8292,109.0856,108.6962,108.9906,96233.0
2018-02-09 11:15:00,114.77,114.82,114.2,114.55,133037.0,108.9811,109.0286,108.4398,108.7722,133037.0
2018-02-09 11:20:00,114.55,114.7,114.2,114.22,132108.0,108.7722,108.9146,108.4398,108.4588,132108.0
2018-02-09 11:25:00,114.22,114.5,114.17,114.5,128056.0,108.4588,108.7247,108.4114,108.7247,128056.0
2018-02-09 11:30:00,114.5,114.57,114.21,114.38,132428.0,108.7247,108.7912,108.4493,108.6108,132428.0
2018-02-09 11:35:00,114.39,114.55,114.23,114.42,269743.0,108.6203,108.7722,108.4683,108.6488,269743.0
2018-02-09 11:40:00,114.42,114.44,114.22,114.35,160155.0,108.6488,108.6677,108.4588,108.5823,160155.0
2018-02-09 11:45:00,114.38,114.46,114.2,114.29,94341.0,108.6108,108.6867,108.4398,108.5253,94341.0
2018-02-09 11:50:00,114.29,114.39,114.12,114.23,102643.0,108.5253,108.6203,108.3639,108.4683,102643.0
2018-02-09 11:55:00,114.22,114.36,113.96,113.97,124698.0,108.4588,108.5918,108.212,108.2215,124698.0
2018-02-09 12:00:00,113.97,114.14,113.94,113.95,133532.0,108.2215,108.3829,108.193,108.2025,133532.0
2018-02-09 12:05:00,113.95,114.11,113.28,113.34,267477.0,108.2025,108.3544,107.5663,107.6232,267477.0
2018-02-09 12:10:00,113.33,113.62,112.83,112.96,285222.0,107.6137,107.8891,107.139,107.2624,285222.0
2018-02-09 12:15:00,112.99,113.19,112.87,113.05,186275.0,107.2909,107.4808,107.1769,107.3479,186275.0
2018-02-09 12:20:00,113.01,113.56,112.92,113.17,115227.0,107.3099,107.8321,107.2244,107.4618,115227.0
2018-02-09 12:25:00,113.11,113.12,112.66,112.72,142044.0,107.4048,107.4143,106.9775,107.0345,142044.0
2018-02-09 12:30:00,112.75,112.89,112.53,112.61,228535.0,107.063,107.1959,106.8541,106.93,228535.0
2018-02-09 12:35:00,112.62,112.66,112.19,112.25,196257.0,106.9395,106.9775,106.5312,106.5882,196257.0
2018-02-09 12:40:00,112.23,112.33,111.76,111.83,345577.0,106.5692,106.6642,106.1229,106.1894,345577.0
2018-02-09 12:45:00,111.82,112.19,111.37,111.39,271553.0,106.1799,106.5312,105.7526,105.7716,271553.0
2018-02-09 12:50:00,111.37,111.75,111.2,111.71,324148.0,105.7526,106.1134,105.5912,106.0754,324148.0
2018-02-09 12:55:00,111.72,112.74,111.71,112.65,227478.0,106.0849,107.0535,106.0754,106.968,227478.0
2018-02-09 13:00:00,112.62,112.66,112.1,112.27,217548.0,106.9395,106.9775,106.4458,106.6072,217548.0
2018-02-09 13:05:00,112.27,112.39,112.02,112.06,130814.0,106.6072,106.7211,106.3698,106.4078,130814.0
2018-02-09 13:10:00,112.06,112.19,111.61,111.85,99020.0,106.4078,106.5312,105.9805,106.2084,99020.0
2018-02-09 13:15:00,111.84,112.08,111.65,112.08,151736.0,106.1989,106.4268,106.0185,106.4268,151736.0
2018-02-09 13:20:00,112.12,112.25,111.41,111.58,126566.0,106.4648,106.5882,105.7906,105.952,126566.0
2018-02-09 13:25:00,111.57,111.96,111.42,111.72,151952.0,105.9425,106.3128,105.8001,106.0849,151952.0
2018-02-09 13:30:00,111.65,112.0,111.45,111.45,115863.0,106.0185,106.3508,105.8286,105.8286,115863.0
2018-02-09 13:35:00,111.42,111.64,111.02,111.11,189658.0,105.8001,106.009,105.4202,105.5057,189658.0
2018-02-09 13:40:00,111.11,111.81,111.08,111.65,150388.0,105.5057,106.1704,105.4772,106.0185,150388.0
2018-02-09 13:45:00,111.66,112.08,111.51,112.07,123047.0,106.028,106.4268,105.8855,106.4173,123047.0
2018-02-09 13:50:00,112.09,112.42,111.96,112.38,234274.0,106.4363,106.7496,106.3128,106.7116,234274.0
2018-02-09 13:55:00,112.4,112.86,112.31,112.48,240149.0,106.7306,107.1674,106.6452,106.8066,240149.0
2018-02-09 14:00:00,112.42,113.89,112.39,113.49,130981.0,106.7496,108.1455,106.7211,107.7657,130981.0
2018-02-09 14:05:00,113.48,113.8,113.27,113.72,154540.0,107.7562,108.06,107.5568,107.9841,154540.0
2018-02-09 14:10:00,113.74,114.64,113.61,114.18,252807.0,108.0031,108.8577,107.8796,108.4209,252807.0
2018-02-09 14:15:00,114.2,114.78,113.97,114.77,172510.0,108.4398,108.9906,108.2215,108.9811,172510.0
2018-02-09 14:20:00,114.75,114.83,114.37,114.75,177880.0,108.9621,109.0381,108.6013,108.9621,177880.0
2018-02-09 14:25:00,114.75,115.04,114.23,114.28,236834.0,108.9621,109.2375,108.4683,108.5158,236834.0
2018-02-09 14:30:00,114.35,114.49,114.0,114.09,122182.0,108.5823,108.7152,108.2499,108.3354,122182.0
2018-02-09 14:35:00,114.09,114.45,113.81,114.32,159175.0,108.3354,108.6772,108.0695,108.5538,159175.0
2018-02-09 14:40:00,114.34,114.67,114.2,114.64,191025.0,108.5728,108.8861,108.4398,108.8577,191025.0
2018-02-09 14:45:00,114.61,114.86,114.48,114.66,108928.0,108.8292,109.0666,108.7057,108.8766,108928.0
2018-02-09 14:50:00,114.65,115.12,114.57,114.95,137192.0,108.8672,109.3134,108.7912,109.152,137192.0
2018-02-09 14:55:00,114.95,114.95,114.5,114.57,145810.0,109.152,109.152,108.7247,108.7912,145810.0
2018-02-09 15:00:00,114.54,114.54,114.0,114.26,126182.0,108.7627,108.7627,108.2499,108.4968,126182.0
2018-02-09 15:05:00,114.21,114.52,113.76,114.11,160947.0,108.4493,108.7437,108.022,108.3544,160947.0
2018-02-09 15:10:00,114.14,114.59,114.0,114.59,155940.0,108.3829,108.8102,108.2499,108.8102,155940.0
2018-02-09 15:15:00,114.6,114.88,114.34,114.84,99051.0,108.8197,109.0856,108.5728,109.0476,99051.0
2018-02-09 15:20:00,114.82,115.17,114.75,114.93,143479.0,109.0286,109.3609,108.9621,109.133,143479.0
2018-02-09 15:25:00,114.97,115.48,114.87,115.3,158450.0,109.171,109.6553,109.0761,109.4844,158450.0
2018-02-09 15:30:00,115.33,115.81,115.16,115.69,216607.0,109.5129,109.9686,109.3514,109.8547,216607.0
2018-02-09 15:35:00,115.73,115.87,115.43,115.51,196887.0,109.8927,110.0256,109.6078,109.6838,196887.0
2018-02-09 15:40:00,115.59,116.07,115.55,116.01,149585.0,109.7597,110.2155,109.7218,110.1586,149585.0
2018-02-09 15:45:00,116.02,116.81,116.02,116.49,293796.0,110.1681,110.9182,110.1681,110.6143,293796.0
2018-02-09 15:50:00,116.51,117.21,116.5,116.57,385468.0,110.6333,111.298,110.6238,110.6903,385468.0
2018-02-09 15:55:00,116.55,116.58,115.84,116.32,533899.0,110.6713,110.6998,109.9971,110.4529,533899.0
2018-02-12 09:30:00,117.79,118.41,117.63,118.33,429522.0,111.8488,112.4375,111.6968,112.3615,429522.0
2018-02-12 09:35:00,118.33,118.63,117.88,117.96,207347.0,112.3615,112.6464,111.9342,112.0102,207347.0
2018-02-12 09:40:00,117.96,118.03,117.67,117.96,196120.0,112.0102,112.0767,111.7348,112.0102,196120.0
2018-02-12 09:45:00,117.96,117.99,117.43,117.47,181996.0,112.0102,112.0387,111.5069,111.5449,181996.0
2018-02-12 09:50:00,117.48,117.64,117.29,117.45,144544.0,111.5544,111.7063,111.374,111.5259,144544.0
2018-02-12 09:55:00,117.44,117.62,116.88,117.0,118467.0,111.5164,111.6873,110.9847,111.0986,118467.0
2018-02-12 10:00:00,117.0,117.94,116.95,117.81,112643.0,111.0986,111.9912,111.0511,111.8678,112643.0
2018-02-12 10:05:00,117.85,118.03,117.68,117.72,108809.0,111.9057,112.0767,111.7443,111.7823,108809.0
2018-02-12 10:10:00,117.71,117.85,117.52,117.62,94883.0,111.7728,111.9057,111.5924,111.6873,94883.0
2018-02-12 10:15:00,117.66,117.79,117.37,117.64,77537.0,111.7253,111.8488,111.45,111.7063,77537.0
2018-02-12 10:20:00,117.64,117.71,117.37,117.4,96634.0,111.7063,111.7728,111.45,111.4784,96634.0
2018-02-12 10:25:00,117.41,117.53,117.1,117.38,87723.0,111.4879,111.6019,111.1936,111.4595,87723.0
2018-02-12 10:30:00,117.4,117.66,117.07,117.56,160436.0,111.4784,111.7253,111.1651,111.6304,160436.0
2018-02-12 10:35:00,117.54,118.1,117.51,117.79,104611.0,111.6114,112.1431,111.5829,111.8488,104611.0
2018-02-12 10:40:00,117.82,117.82,117.56,117.7,73527.0,111.8773,111.8773,111.6304,111.7633,73527.0
2018-02-12 10:45:00,117.74,117.94,117.66,117.92,47283.0,111.8013,111.9912,111.7253,111.9722,47283.0
2018-02-12 10:50:00,117.94,117.99,117.49,117.65,58603.0,111.9912,112.0387,111.5639,111.7158,58603.0
2018-02-12 10:55:00,117.62,117.86,117.6,117.86,79771.0,111.6873,111.9152,111.6684,111.9152,79771.0
2018-02-12 11:00:00,117.85,118.01,117.63,117.98,112964.0,111.9057,112.0577,111.6968,112.0292,112964.0
2018-02-12 11:05:00,117.99,118.2,117.92,118.0,68562.0,112.0387,112.2381,111.9722,112.0482,68562.0
2018-02-12 11:10:00,118.04,118.4,117.9,118.29,119006.0,112.0862,112.428,111.9532,112.3236,119006.0
2018-02-12 11:15:00,118.29,118.32,117.96,118.16,65251.0,112.3236,112.352,112.0102,112.2001,65251.0
2018-02-12 11:20:00,118.18,118.26,118.05,118.26,66433.0,112.2191,112.2951,112.0957,112.2951,66433.0
2018-02-12 11:25:00,118.27,118.27,117.98,118.08,72160.0,112.3046,112.3046,112.0292,112.1241,72160.0
2018-02-12 11:30:00,118.07,118.1,117.71,118.07,98314.0,112.1147,112.1431,111.7728,112.1147,98314.0
2018-02-12 11:35:00,118.08,118.18,117.95,118.18,69258.0,112.1241,112.2191,112.0007,112.2191,69258.0
2018-02-12 11:40:00,118.19,118.32,118.15,118.26,64022.0,112.2286,112.352,112.1906,112.2951,64022.0
2018-02-12 11:45:00,118.29,118.34,118.13,118.18,77591.0,112.3236,112.371,112.1716,112.2191,77591.0
2018-02-12 11:50:00,118.18,118.31,117.96,118.31,57544.0,112.2191,112.3425,112.0102,112.3425,57544.0
2018-02-12 11:55:00,118.31,118.76,118.31,118.76,168604.0,112.3425,112.7698,112.3425,112.7698,168604.0
2018-02-12 12:00:00,118.76,118.78,118.38,118.43,75323.0,112.7698,112.7888,112.409,112.4565,75323.0
2018-02-12 12:05:00,118.43,118.61,118.31,118.54,45449.0,112.4565,112.6274,112.3425,112.5609,45449.0
2018-02-12 12:10:00,118.57,118.73,118.42,118.73,49376.0,112.5894,112.7414,112.447,112.7414,49376.0
2018-02-12 12:15:00,118.72,118.84,118.62,118.67,59157.0,112.7319,112.8458,112.6369,112.6844,59157.0
2018-02-12 12:20:00,118.69,118.73,118.49,118.58,55342.0,112.7034,112.7414,112.5135,112.5989,55342.0
2018-02-12 12:25:00,118.58,118.68,118.47,118.58,46009.0,112.5989,112.6939,112.4945,112.5989,46009.0
2018-02-12 12:30:00,118.55,118.55,118.44,118.51,35721.0,112.5704,112.5704,112.466,112.5325,35721.0
2018-02-12 12:35:00,118.53,118.59,118.41,118.58,27535.0,112.5514,112.6084,112.4375,112.5989,27535.0
2018-02-12 12:40:00,118.57,118.57,118.3,118.35,30146.0,112.5894,112.5894,112.333,112.3805,30146.0
2018-02-12 12:45:00,118.34,118.4,118.17,118.2,51662.0,112.371,112.428,112.2096,112.2381,51662.0
2018-02-12 12:50:00,118.21,118.48,118.21,118.42,45411.0,112.2476,112.504,112.2476,112.447,45411.0
2018-02-12 12:55:00,118.41,118.49,118.32,118.38,66769.0,112.4375,112.5135,112.352,112.409,66769.0
2018-02-12 13:00:00,118.42,118.52,118.35,118.42,33390.0,112.447,112.542,112.3805,112.447,33390.0
2018-02-12 13:05:00,118.39,118.44,118.03,118.08,45571.0,112.4185,112.466,112.0767,112.1241,45571.0
2018-02-12 13:10:00,118.09,118.53,118.07,118.44,72662.0,112.1336,112.5514,112.1147,112.466,72662.0
2018-02-12 13:15:00,118.5,118.51,118.15,118.23,30810.0,112.523,112.5325,112.1906,112.2666,30810.0
2018-02-12 13:20:00,118.2,118.32,118.07,118.25,24314.0,112.2381,112.352,112.1147,112.2856,24314.0
2018-02-12 13:25:00,118.26,118.31,118.1,118.21,27005.0,112.2951,112.3425,112.1431,112.2476,27005.0
2018-02-12 13:30:00,118.21,118.26,118.13,118.23,21113.0,112.2476,112.2951,112.1716,112.2666,21113.0
2018-02-12 13:35:00,118.23,118.25,118.13,118.22,33882.0,112.2666,112.2856,112.1716,112.2571,33882.0
2018-02-12 13:40:00,118.22,118.33,118.19,118.32,37208.0,112.2571,112.3615,112.2286,112.352,37208.0
2018-02-12 13:45:00,118.33,118.34,118.13,118.23,26973.0,112.3615,112.371,112.1716,112.2666,26973.0
2018-02-12 13:50:00,118.26,118.56,118.26,118.5,93385.0,112.2951,112.5799,112.2951,112.523,93385.0
2018-02-12 13:55:00,118.5,118.62,118.42,118.5,80545.0,112.523,112.6369,112.447,112.523,80545.0
2018-02-12 14:00:00,118.51,118.58,118.25,118.25,56851.0,112.5325,112.5989,112.2856,112.2856,56851.0
2018-02-12 14:05:00,118.26,118.34,118.12,118.16,60865.0,112.2951,112.371,112.1621,112.2001,60865.0
2018-02-12 14:10:00,118.17,118.24,118.1,118.18,55664.0,112.2096,112.2761,112.1431,112.2191,55664.0
2018-02-12 14:15:00,118.2,118.2,118.0,118.0,51746.0,112.2381,112.2381,112.0482,112.0482,51746.0
2018-02-12 14:20:00,118.02,118.18,118.0,118.12,53601.0,112.0672,112.2191,112.0482,112.1621,53601.0
2018-02-12 14:25:00,118.13,118.26,118.02,118.22,70509.0,112.1716,112.2951,112.0672,112.2571,70509.0
2018-02-12 14:30:00,118.24,118.33,118.15,118.22,60095.0,112.2761,112.3615,112.1906,112.2571,60095.0
2018-02-12 14:35:00,118.22,118.37,118.18,118.32,44204.0,112.2571,112.3995,112.2191,112.352,44204.0
2018-02-12 14:40:00,118.33,118.41,118.18,118.25,55332.0,112.3615,112.4375,112.2191,112.2856,55332.0
2018-02-12 14:45:00,118.24,118.28,118.01,118.01,50305.0,112.2761,112.3141,112.0577,112.0577,50305.0
2018-02-12 14:50:00,118.01,118.11,117.9,118.06,68216.0,112.0577,112.1526,111.9532,112.1052,68216.0
2018-02-12 14:55:00,118.05,118.15,118.01,118.09,60398.0,112.0957,112.1906,112.0577,112.1336,60398.0
2018-02-12 15:00:00,118.13,118.21,118.08,118.2,56869.0,112.1716,112.2476,112.1241,112.2381,56869.0
2018-02-12 15:05:00,118.2,118.41,118.17,118.32,77235.0,112.2381,112.4375,112.2096,112.352,77235.0
2018-02-12 15:10:00,118.32,118.67,118.29,118.6,99219.0,112.352,112.6844,112.3236,112.6179,99219.0
2018-02-12 15:15:00,118.6,118.61,118.49,118.57,45356.0,112.6179,112.6274,112.5135,112.5894,45356.0
2018-02-12 15:20:00,118.58,118.75,118.58,118.61,76684.0,112.5989,112.7604,112.5989,112.6274,76684.0
2018-02-12 15:25:00,118.62,118.65,118.52,118.56,68917.0,112.6369,112.6654,112.542,112.5799,68917.0
2018-02-12 15:30:00,118.57,118.71,118.34,118.44,79038.0,112.5894,112.7224,112.371,112.466,79038.0
2018-02-12 15:35:00,118.44,118.48,118.2,118.39,84800.0,112.466,112.504,112.2381,112.4185,84800.0
2018-02-12 15:40:00,118.39,118.63,118.38,118.53,98108.0,112.4185,112.6464,112.409,112.5514,98108.0
2018-02-12 15:45:00,118.53,118.53,117.83,118.14,244557.0,112.5514,112.5514,111.8868,112.1811,244557.0
2018-02-12 15:50:00,118.11,118.6,118.08,118.49,215157.0,112.1526,112.6179,112.1241,112.5135,215157.0
2018-02-12 15:55:00,118.47,118.55,118.26,118.38,419165.0,112.4945,112.5704,112.2951,112.409,419165.0
2018-02-13 09:30:00,117.85,118.07,117.39,117.72,351395.0,111.9057,112.1147,111.4689,111.7823,351395.0
2018-02-13 09:35:00,117.71,118.08,117.3,117.71,135635.0,111.7728,112.1241,111.3835,111.7728,135635.0
2018-02-13 09:40:00,117.71,118.13,117.51,117.69,151606.0,111.7728,112.1716,111.5829,111.7538,151606.0
2018-02-13 09:45:00,117.71,117.82,117.57,117.62,70422.0,111.7728,111.8773,111.6399,111.6873,70422.0
2018-02-13 09:50:00,117.61,117.96,117.59,117.94,70136.0,111.6779,112.0102,111.6589,111.9912,70136.0
2018-02-13 09:55:00,117.95,118.03,117.61,117.95,112639.0,112.0007,112.0767,111.6779,112.0007,112639.0
2018-02-13 10:00:00,117.91,118.13,117.83,117.96,162024.0,111.9627,112.1716,111.8868,112.0102,162024.0
2018-02-13 10:05:00,117.96,117.99,117.72,117.88,68377.0,112.0102,112.0387,111.7823,111.9342,68377.0
2018-02-13 10:10:00,117.85,117.92,117.7,117.86,57703.0,111.9057,111.9722,111.7633,111.9152,57703.0
2018-02-13 10:15:00,117.84,118.04,117.82,117.98,141423.0,111.8963,112.0862,111.8773,112.0292,141423.0
2018-02-13 10:20:00,117.96,118.15,117.91,118.05,85059.0,112.0102,112.1906,111.9627,112.0957,85059.0
2018-02-13 10:25:00,118.06,118.08,117.69,117.76,102520.0,112.1052,112.1241,111.7538,111.8203,102520.0
2018-02-13 10:30:00,117.73,117.75,117.49,117.67,74271.0,111.7918,111.8108,111.5639,111.7348,74271.0
2018-02-13 10:35:00,117.62,117.77,117.56,117.76,56166.0,111.6873,111.8298,111.6304,111.8203,56166.0
2018-02-13 10:40:00,117.79,117.82,117.69,117.78,92064.0,111.8488,111.8773,111.7538,111.8393,92064.0
2018-02-13 10:45:00,117.78,118.01,117.69,117.96,103098.0,111.8393,112.0577,111.7538,112.0102,103098.0
2018-02-13 10:50:00,117.94,117.95,117.72,117.83,72092.0,111.9912,112.0007,111.7823,111.8868,72092.0
2018-02-13 10:55:00,117.84,117.92,117.79,117.82,63849.0,111.8963,111.9722,111.8488,111.8773,63849.0
2018-02-13 11:00:00,117.8,117.93,117.45,117.45,149523.0,111.8583,111.9817,111.5259,111.5259,149523.0
2018-02-13 11:05:00,117.44,117.47,117.29,117.31,92678.0,111.5164,111.5449,111.374,111.393,92678.0
2018-02-13 11:10:00,117.32,117.43,117.22,117.41,120487.0,111.4025,111.5069,111.3075,111.4879,120487.0
2018-02-13 11:15:00,117.38,117.46,117.27,117.46,73154.0,111.4595,111.5354,111.355,111.5354,73154.0
2018-02-13 11:20:00,117.45,117.45,117.25,117.39,145204.0,111.5259,111.5259,111.336,111.4689,145204.0
2018-02-13 11:25:00,117.41,117.54,117.34,117.4,107536.0,111.4879,111.6114,111.4215,111.4784,107536.0
2018-02-13 11:30:00,117.37,117.55,117.25,117.35,52905.0,111.45,111.6209,111.336,111.431,52905.0
2018-02-13 11:35:00,117.33,117.37,117.13,117.24,56532.0,111.412,111.45,111.2221,111.3265,56532.0
2018-02-13 11:40:00,117.22,117.3,117.17,117.24,42163.0,111.3075,111.3835,111.26,111.3265,42163.0
2018-02-13 11:45:00,117.25,117.57,117.25,117.52,39135.0,111.336,111.6399,111.336,111.5924,39135.0
2018-02-13 11:50:00,117.57,117.71,117.52,117.62,46603.0,111.6399,111.7728,111.5924,111.6873,46603.0
2018-02-13 11:55:00,117.63,117.87,117.59,117.79,68252.0,111.6968,111.9247,111.6589,111.8488,68252.0
2018-02-13 12:00:00,117.79,117.9,117.69,117.71,56894.0,111.8488,111.9532,111.7538,111.7728,56894.0
2018-02-13 12:05:00,117.72,117.81,117.63,117.75,57721.0,111.7823,111.8678,111.6968,111.8108,57721.0
2018-02-13 12:10:00,117.74,117.92,117.71,117.91,51713.0,111.8013,111.9722,111.7728,111.9627,51713.0
2018-02-13 12:15:00,117.92,117.93,117.78,117.82,44521.0,111.9722,111.9817,111.8393,111.8773,44521.0
2018-02-13 12:20:00,117.83,117.85,117.56,117.56,34939.0,111.8868,111.9057,111.6304,111.6304,34939.0
2018-02-13 12:25:00,117.57,117.65,117.51,117.56,61798.0,111.6399,111.7158,111.5829,111.6304,61798.0
2018-02-13 12:30:00,117.55,117.62,117.42,117.43,40890.0,111.6209,111.6873,111.4974,111.5069,40890.0
2018-02-13 12:35:00,117.44,117.51,117.26,117.42,50914.0,111.5164,111.5829,111.3455,111.4974,50914.0
2018-02-13 12:40:00,117.41,117.61,117.39,117.6,37422.0,111.4879,111.6779,111.4689,111.6684,37422.0
2018-02-13 12:45:00,117.62,117.64,117.45,117.53,32959.0,111.6873,111.7063,111.5259,111.6019,32959.0
2018-02-13 12:50:00,117.53,117.56,117.43,117.48,41602.0,111.6019,111.6304,111.5069,111.5544,41602.0
2018-02-13 12:55:00,117.48,117.54,117.4,117.45,56691.0,111.5544,111.6114,111.4784,111.5259,56691.0
2018-02-13 13:00:00,117.45,117.55,117.38,117.41,36989.0,111.5259,111.6209,111.4595,111.4879,36989.0
2018-02-13 13:05:00,117.41,117.47,117.34,117.44,28112.0,111.4879,111.5449,111.4215,111.5164,28112.0
2018-02-13 13:10:00,117.44,117.68,117.38,117.68,33962.0,111.5164,111.7443,111.4595,111.7443,33962.0
2018-02-13 13:15:00,117.74,117.81,117.6,117.75,44280.0,111.8013,111.8678,111.6684,111.8108,44280.0
2018-02-13 13:20:00,117.78,117.94,117.74,117.94,33646.0,111.8393,111.9912,111.8013,111.9912,33646.0
2018-02-13 13:25:00,117.96,118.0,117.86,117.9,33720.0,112.0102,112.0482,111.9152,111.9532,33720.0
2018-02-13 13:30:00,117.9,118.01,117.86,118.0,55161.0,111.9532,112.0577,111.9152,112.0482,55161.0
2018-02-13 13:35:00,118.0,118.3,118.0,118.29,57173.0,112.0482,112.333,112.0482,112.3236,57173.0
2018-02-13 13:40:00,118.3,118.38,118.21,118.25,63983.0,112.333,112.409,112.2476,112.2856,63983.0
2018-02-13 13:45:00,118.25,118.32,118.05,118.08,52474.0,112.2856,112.352,112.0957,112.1241,52474.0
2018-02-13 13:50:00,118.08,118.29,118.08,118.12,44915.0,112.1241,112.3236,112.1241,112.1621,44915.0
2018-02-13 13:55:00,118.12,118.25,118.08,118.19,38395.0,112.1621,112.2856,112.1241,112.2286,38395.0
2018-02-13 14:00:00,118.21,118.35,118.18,118.26,38797.0,112.2476,112.3805,112.2191,112.2951,38797.0
2018-02-13 14:05:00,118.29,118.5,118.28,118.44,46684.0,112.3236,112.523,112.3141,112.466,46684.0
2018-02-13 14:10:00,118.45,118.58,118.39,118.46,66263.0,112.4755,112.5989,112.4185,112.485,66263.0
2018-02-13 14:15:00,118.46,118.56,118.38,118.43,68309.0,112.485,112.5799,112.409,112.4565,68309.0
2018-02-13 14:20:00,118.44,118.51,118.39,118.44,45440.0,112.466,112.5325,112.4185,112.466,45440.0
2018-02-13 14:25:00,118.43,118.5,118.34,118.4,38440.0,112.4565,112.523,112.371,112.428,38440.0
2018-02-13 14:30:00,118.39,118.4,118.09,118.17,59208.0,112.4185,112.428,112.1336,112.2096,59208.0
2018-02-13 14:35:00,118.15,118.29,118.13,118.19,52004.0,112.1906,112.3236,112.1716,112.2286,52004.0
2018-02-13 14:40:00,118.16,118.16,118.03,118.09,36817.0,112.2001,112.2001,112.0767,112.1336,36817.0
2018-02-13 14:45:00,118.1,118.13,117.97,118.06,59265.0,112.1431,112.1716,112.0197,112.1052,59265.0
2018-02-13 14:50:00,118.06,118.24,118.05,118.15,81454.0,112.1052,112.2761,112.0957,112.1906,81454.0
2018-02-13 14:55:00,118.16,118.32,118.14,118.3,70833.0,112.2001,112.352,112.1811,112.333,70833.0
2018-02-13 15:00:00,118.28,118.43,118.19,118.19,67882.0,112.3141,112.4565,112.2286,112.2286,67882.0
2018-02-13 15:05:00,118.19,118.42,118.17,118.42,60565.0,112.2286,112.447,112.2096,112.447,60565.0
2018-02-13 15:10:00,118.42,118.53,118.3,118.51,87649.0,112.447,112.5514,112.333,112.5325,87649.0
2018-02-13 15:15:00,118.51,118.65,118.46,118.52,70050.0,112.5325,112.6654,112.485,112.542,70050.0
2018-02-13 15:20:00,118.51,118.59,118.4,118.56,51566.0,112.5325,112.6084,112.428,112.5799,51566.0
2018-02-13 15:25:00,118.56,118.66,118.51,118.58,71292.0,112.5799,112.6749,112.5325,112.5989,71292.0
2018-02-13 15:30:00,118.59,118.73,118.57,118.7,87208.0,112.6084,112.7414,112.5894,112.7129,87208.0
2018-02-13 15:35:00,118.68,118.8,118.68,118.72,97804.0,112.6939,112.8078,112.6939,112.7319,97804.0
2018-02-13 15:40:00,118.73,118.75,118.29,118.31,160312.0,112.7414,112.7604,112.3236,112.3425,160312.0
2018-02-13 15:45:00,118.31,118.49,118.29,118.39,107273.0,112.3425,112.5135,112.3236,112.4185,107273.0
2018-02-13 15:50:00,118.4,118.53,118.39,118.45,113029.0,112.428,112.5514,112.4185,112.4755,113029.0
2018-02-13 15:55:00,118.43,118.45,118.27,118.37,255477.0,112.4565,112.4755,112.3046,112.3995,255477.0
2018-02-14 09:30:00,117.62,118.99,117.5,118.44,280355.0,111.6873,112.9882,111.5734,112.466,280355.0
2018-02-14 09:35:00,118.37,118.64,118.15,118.21,66718.0,112.3995,112.6559,112.1906,112.2476,66718.0
2018-02-14 09:40:00,118.16,118.77,118.16,118.53,83307.0,112.2001,112.7793,112.2001,112.5514,83307.0
2018-02-14 09:45:00,118.54,118.7,118.35,118.57,99074.0,112.5609,112.7129,112.3805,112.5894,99074.0
2018-02-14 09:50:00,118.6,119.0,118.51,118.81,84705.0,112.6179,112.9977,112.5325,112.8173,84705.0
2018-02-14 09:55:00,118.86,118.88,118.24,118.31,86048.0,112.8648,112.8838,112.2761,112.3425,86048.0
2018-02-14 10:00:00,118.3,118.65,118.3,118.5,68426.0,112.333,112.6654,112.333,112.523,68426.0
2018-02-14 10:05:00,118.52,119.1,118.49,119.08,133404.0,112.542,113.0927,112.5135,113.0737,133404.0
2018-02-14 10:10:00,119.06,119.34,118.95,119.02,78117.0,113.0547,113.3206,112.9503,113.0167,78117.0
2018-02-14 10:15:00,119.0,119.44,118.87,119.41,104634.0,112.9977,113.4155,112.8743,113.3871,104634.0
2018-02-14 10:20:00,119.42,119.66,119.35,119.45,122768.0,113.3966,113.6245,113.3301,113.425,122768.0
2018-02-14 10:25:00,119.44,119.8,119.35,119.78,112749.0,113.4155,113.7574,113.3301,113.7384,112749.0
2018-02-14 10:30:00,119.79,119.9,119.36,119.4,94339.0,113.7479,113.8523,113.3396,113.3776,94339.0
2018-02-14 10:35:00,119.4,119.94,119.37,119.93,99968.0,113.3776,113.8903,113.3491,113.8808,99968.0
2018-02-14 10:40:00,119.93,119.97,119.57,119.72,76880.0,113.8808,113.9188,113.539,113.6814,76880.0
2018-02-14 10:45:00,119.73,119.99,119.67,119.74,78570.0,113.6909,113.9378,113.6339,113.7004,78570.0
2018-02-14 10:50:00,119.7,119.8,119.47,119.55,82136.0,113.6624,113.7574,113.444,113.52,82136.0
2018-02-14 10:55:00,119.55,119.67,119.48,119.55,93533.0,113.52,113.6339,113.4535,113.52,93533.0
2018-02-14 11:00:00,119.56,119.82,119.56,119.57,82266.0,113.5295,113.7764,113.5295,113.539,82266.0
2018-02-14 11:05:00,119.56,119.72,119.5,119.63,41399.0,113.5295,113.6814,113.4725,113.596,41399.0
2018-02-14 11:10:00,119.63,119.77,119.59,119.75,47767.0,113.596,113.7289,113.558,113.7099,47767.0
2018-02-14 11:15:00,119.74,119.79,119.55,119.68,75688.0,113.7004,113.7479,113.52,113.6434,75688.0
2018-02-14 11:20:00,119.69,119.71,119.49,119.62,47431.0,113.6529,113.6719,113.463,113.5865,47431.0
2018-02-14 11:25:00,119.62,119.87,119.54,119.75,82152.0,113.5865,113.8239,113.5105,113.7099,82152.0
2018-02-14 11:30:00,119.78,119.82,119.59,119.65,35414.0,113.7384,113.7764,113.558,113.615,35414.0
2018-02-14 11:35:00,119.63,119.85,119.46,119.84,86829.0,113.596,113.8049,113.4345,113.7954,86829.0
2018-02-14 11:40:00,119.85,119.88,119.67,119.73,46776.0,113.8049,113.8334,113.6339,113.6909,46776.0
2018-02-14 11:45:00,119.7,119.76,119.34,119.34,55157.0,113.6624,113.7194,113.3206,113.3206,55157.0
2018-02-14 11:50:00,119.33,119.47,119.21,119.46,45990.0,113.3111,113.444,113.1971,113.4345,45990.0
2018-02-14 11:55:00,119.44,119.54,119.36,119.41,43183.0,113.4155,113.5105,113.3396,113.3871,43183.0
2018-02-14 12:00:00,119.43,119.56,119.39,119.53,20800.0,113.4061,113.5295,113.3681,113.501,20800.0
2018-02-14 12:05:00,119.54,119.55,119.31,119.32,27063.0,113.5105,113.52,113.2921,113.3016,27063.0
2018-02-14 12:10:00,119.33,119.39,119.21,119.37,46537.0,113.3111,113.3681,113.1971,113.3491,46537.0
2018-02-14 12:15:00,119.36,119.37,119.17,119.23,38631.0,113.3396,113.3491,113.1592,113.2161,38631.0
2018-02-14 12:20:00,119.22,119.43,119.16,119.39,42367.0,113.2066,113.4061,113.1497,113.3681,42367.0
2018-02-14 12:25:00,119.39,119.63,119.36,119.57,49659.0,113.3681,113.596,113.3396,113.539,49659.0
2018-02-14 12:30:00,119.56,119.58,119.38,119.43,33445.0,113.5295,113.5485,113.3586,113.4061,33445.0
2018-02-14 12:35:00,119.44,119.68,119.44,119.59,41169.0,113.4155,113.6434,113.4155,113.558,41169.0
2018-02-14 12:40:00,119.61,119.68,119.51,119.55,35916.0,113.577,113.6434,113.482,113.52,35916.0
2018-02-14 12:45:00,119.53,119.61,119.46,119.49,26681.0,113.501,113.577,113.4345,113.463,26681.0
2018-02-14 12:50:00,119.47,119.8,119.39,119.76,56113.0,113.444,113.7574,113.3681,113.7194,56113.0
2018-02-14 12:55:00,119.79,119.89,119.66,119.84,45181.0,113.7479,113.8429,113.6245,113.7954,45181.0
2018-02-14 13:00:00,119.84,120.11,119.8,120.05,71721.0,113.7954,114.0518,113.7574,113.9948,71721.0
2018-02-14 13:05:00,120.05,120.23,120.03,120.03,36492.0,113.9948,114.1657,113.9758,113.9758,36492.0
2018-02-14 13:10:00,120.04,120.19,120.04,120.15,35001.0,113.9853,114.1277,113.9853,114.0897,35001.0
2018-02-14 13:15:00,120.14,120.2,119.94,119.97,40817.0,114.0802,114.1372,113.8903,113.9188,40817.0
2018-02-14 13:20:00,119.95,120.16,119.92,120.08,44083.0,113.8998,114.0992,113.8713,114.0233,44083.0
2018-02-14 13:25:00,120.07,120.09,119.92,119.92,30555.0,114.0138,114.0328,113.8713,113.8713,30555.0
2018-02-14 13:30:00,119.96,120.12,119.93,120.06,35429.0,113.9093,114.0612,113.8808,114.0043,35429.0
2018-02-14 13:35:00,120.04,120.11,119.97,120.07,31013.0,113.9853,114.0518,113.9188,114.0138,31013.0
2018-02-14 13:40:00,120.04,120.06,119.94,119.98,86196.0,113.9853,114.0043,113.8903,113.9283,86196.0
2018-02-14 13:45:00,119.97,120.02,119.81,119.9,128467.0,113.9188,113.9663,113.7669,113.8523,128467.0
2018-02-14 13:50:00,119.91,119.93,119.73,119.9,50028.0,113.8618,113.8808,113.6909,113.8523,50028.0
2018-02-14 13:55:00,119.89,120.03,119.87,119.94,32089.0,113.8429,113.9758,113.8239,113.8903,32089.0
2018-02-14 14:00:00,119.97,120.15,119.97,120.09,42061.0,113.9188,114.0897,113.9188,114.0328,42061.0
2018-02-14 14:05:00,120.08,120.16,120.03,120.15,59506.0,114.0233,114.0992,113.9758,114.0897,59506.0
2018-02-14 14:10:00,120.15,120.24,120.11,120.18,58610.0,114.0897,114.1752,114.0518,114.1182,58610.0
2018-02-14 14:15:00,120.19,120.29,120.13,120.27,72622.0,114.1277,114.2227,114.0707,114.2037,72622.0
2018-02-14 14:20:00,120.27,120.29,120.12,120.12,42024.0,114.2037,114.2227,114.0612,114.0612,42024.0
2018-02-14 14:25:00,120.09,120.16,119.95,119.96,68785.0,114.0328,114.0992,113.8998,113.9093,68785.0
2018-02-14 14:30:00,119.97,120.09,119.89,119.99,52152.0,113.9188,114.0328,113.8429,113.9378,52152.0
2018-02-14 14:35:00,120.0,120.12,119.97,120.1,49031.0,113.9473,114.0612,113.9188,114.0423,49031.0
2018-02-14 14:40:00,120.12,120.16,120.09,120.14,43098.0,114.0612,114.0992,114.0328,114.0802,43098.0
2018-02-14 14:45:00,120.14,120.16,120.0,120.15,46428.0,114.0802,114.0992,113.9473,114.0897,46428.0
2018-02-14 14:50:00,120.16,120.25,120.1,120.22,39543.0,114.0992,114.1847,114.0423,114.1562,39543.0
2018-02-14 14:55:00,120.25,120.25,120.15,120.21,40027.0,114.1847,114.1847,114.0897,114.1467,40027.0
2018-02-14 15:00:00,120.21,120.45,120.2,120.45,79897.0,114.1467,114.3746,114.1372,114.3746,79897.0
2018-02-14 15:05:00,120.42,120.48,120.37,120.39,44693.0,114.3461,114.4031,114.2986,114.3176,44693.0
2018-02-14 15:10:00,120.37,120.54,120.35,120.52,106389.0,114.2986,114.4601,114.2796,114.4411,106389.0
2018-02-14 15:15:00,120.51,120.69,120.46,120.64,73192.0,114.4316,114.6025,114.3841,114.555,73192.0
2018-02-14 15:20:00,120.63,120.65,120.42,120.43,56011.0,114.5455,114.5645,114.3461,114.3556,56011.0
2018-02-14 15:25:00,120.43,120.69,120.39,120.62,81050.0,114.3556,114.6025,114.3176,114.536,81050.0
2018-02-14 15:30:00,120.63,120.68,120.57,120.59,110929.0,114.5455,114.593,114.4886,114.5075,110929.0
2018-02-14 15:35:00,120.6,120.8,120.56,120.75,149224.0,114.517,114.707,114.4791,114.6595,149224.0
2018-02-14 15:40:00,120.74,120.85,120.65,120.69,137534.0,114.65,114.7544,114.5645,114.6025,137534.0
2018-02-14 15:45:00,120.69,120.95,120.61,120.77,231446.0,114.6025,114.8494,114.5265,114.6785,231446.0
2018-02-14 15:50:00,120.75,120.95,120.74,120.86,215899.0,114.6595,114.8494,114.65,114.7639,215899.0
2018-02-14 15:55:00,120.87,120.89,120.72,120.82,382025.0,114.7734,114.7924,114.631,114.7259,382025.0
2018-02-15 09:30:00,121.7,121.9,121.05,121.05,321960.0,115.76,115.9503,115.1417,115.1417,321960.0
2018-02-15 09:35:00,121.08,121.55,121.02,121.41,135792.0,115.1703,115.6173,115.1132,115.4842,135792.0
2018-02-15 09:40:00,121.42,121.48,120.63,120.63,130378.0,115.4937,115.5508,114.7422,114.7422,130378.0
2018-02-15 09:45:00,120.64,121.09,120.64,121.02,120377.0,114.7518,115.1798,114.7518,115.1132,120377.0
2018-02-15 09:50:00,121.05,121.09,120.9,121.01,120720.0,115.1417,115.1798,114.9991,115.1037,120720.0
2018-02-15 09:55:00,121.02,121.14,120.98,121.07,98151.0,115.1132,115.2274,115.0752,115.1608,98151.0
2018-02-15 10:00:00,121.08,121.17,120.93,121.03,93576.0,115.1703,115.2559,115.0276,115.1227,93576.0
2018-02-15 10:05:00,121.05,121.11,120.64,120.67,109197.0,115.1417,115.1988,114.7518,114.7803,109197.0
2018-02-15 10:10:00,120.68,120.86,120.47,120.77,128137.0,114.7898,114.961,114.5901,114.8754,128137.0
2018-02-15 10:15:00,120.8,120.8,120.45,120.46,95267.0,114.9039,114.9039,114.571,114.5805,95267.0
2018-02-15 10:20:00,120.47,120.56,120.41,120.52,205515.0,114.5901,114.6757,114.533,114.6376,205515.0
2018-02-15 10:25:00,120.54,120.98,120.52,120.87,106650.0,114.6566,115.0752,114.6376,114.9705,106650.0
2018-02-15 10:30:00,120.85,120.93,120.65,120.65,55240.0,114.9515,115.0276,114.7613,114.7613,55240.0
2018-02-15 10:35:00,120.64,120.78,120.37,120.39,81026.0,114.7518,114.8849,114.4949,114.514,81026.0
2018-02-15 10:40:00,120.36,120.41,119.97,120.02,94038.0,114.4854,114.533,114.1145,114.162,94038.0
2018-02-15 10:45:00,120.02,120.2,120.02,120.15,116667.0,114.162,114.3332,114.162,114.2857,116667.0
2018-02-15 10:50:00,120.16,120.53,120.16,120.37,65511.0,114.2952,114.6471,114.2952,114.4949,65511.0
2018-02-15 10:55:00,120.37,120.37,120.04,120.08,56891.0,114.4949,114.4949,114.181,114.2191,56891.0
2018-02-15 11:00:00,120.04,120.25,119.97,120.06,83357.0,114.181,114.3808,114.1145,114.2001,83357.0
2018-02-15 11:05:00,120.09,120.43,120.07,120.4,34915.0,114.2286,114.552,114.2096,114.5235,34915.0
2018-02-15 11:10:00,120.39,120.72,120.37,120.59,53972.0,114.514,114.8279,114.4949,114.7042,53972.0
2018-02-15 11:15:00,120.57,120.58,120.37,120.39,47698.0,114.6852,114.6947,114.4949,114.514,47698.0
2018-02-15 11:20:00,120.41,120.71,120.4,120.58,28820.0,114.533,114.8183,114.5235,114.6947,28820.0
2018-02-15 11:25:00,120.59,120.75,120.53,120.75,85813.0,114.7042,114.8564,114.6471,114.8564,85813.0
2018-02-15 11:30:00,120.75,120.78,120.46,120.55,69693.0,114.8564,114.8849,114.5805,114.6661,69693.0
2018-02-15 11:35:00,120.58,120.6,120.46,120.52,46430.0,114.6947,114.7137,114.5805,114.6376,46430.0
2018-02-15 11:40:00,120.53,120.74,120.53,120.65,37841.0,114.6471,114.8469,114.6471,114.7613,37841.0
2018-02-15 11:45:00,120.64,120.66,120.49,120.6,25477.0,114.7518,114.7708,114.6091,114.7137,25477.0
2018-02-15 11:50:00,120.6,120.78,120.59,120.71,19463.0,114.7137,114.8849,114.7042,114.8183,19463.0
2018-02-15 11:55:00,120.7,120.78,120.64,120.66,16724.0,114.8088,114.8849,114.7518,114.7708,16724.0
2018-02-15 12:00:00,120.7,120.78,120.61,120.63,27766.0,114.8088,114.8849,114.7232,114.7422,27766.0
2018-02-15 12:05:00,120.6,120.73,120.46,120.7,20860.0,114.7137,114.8374,114.5805,114.8088,20860.0
2018-02-15 12:10:00,120.71,120.81,120.71,120.76,30466.0,114.8183,114.9135,114.8183,114.8659,30466.0
2018-02-15 12:15:00,120.77,120.81,120.68,120.79,24852.0,114.8754,114.9135,114.7898,114.8944,24852.0
2018-02-15 12:20:00,120.8,120.85,120.73,120.83,34824.0,114.9039,114.9515,114.8374,114.9325,34824.0
2018-02-15 12:25:00,120.83,120.89,120.67,120.69,56204.0,114.9325,114.9896,114.7803,114.7993,56204.0
2018-02-15 12:30:00,120.69,120.89,120.69,120.87,26025.0,114.7993,114.9896,114.7993,114.9705,26025.0
2018-02-15 12:35:00,120.86,120.96,120.84,120.94,31096.0,114.961,115.0561,114.942,115.0371,31096.0
2018-02-15 12:40:00,120.95,120.98,120.79,120.87,37809.0,115.0466,115.0752,114.8944,114.9705,37809.0
2018-02-15 12:45:00,120.89,120.98,120.87,120.95,44021.0,114.9896,115.0752,114.9705,115.0466,44021.0
2018-02-15 12:50:00,120.96,121.02,120.88,120.89,29931.0,115.0561,115.1132,114.98,114.9896,29931.0
2018-02-15 12:55:00,120.89,121.0,120.88,120.99,37224.0,114.9896,115.0942,114.98,115.0847,37224.0
2018-02-15 13:00:00,120.98,121.14,120.98,121.1,88036.0,115.0752,115.2274,115.0752,115.1893,88036.0
2018-02-15 13:05:00,121.13,121.28,121.13,121.17,44271.0,115.2178,115.3605,115.2178,115.2559,44271.0
2018-02-15 13:10:00,121.17,121.36,121.15,121.33,61849.0,115.2559,115.4366,115.2369,115.4081,61849.0
2018-02-15 13:15:00,121.32,121.34,121.24,121.25,37757.0,115.3986,115.4176,115.3225,115.332,37757.0
2018-02-15 13:20:00,121.27,121.27,121.08,121.09,31578.0,115.351,115.351,115.1703,115.1798,31578.0
2018-02-15 13:25:00,121.08,121.18,121.01,121.03,32115.0,115.1703,115.2654,115.1037,115.1227,32115.0
2018-02-15 13:30:00,121.04,121.05,120.9,121.0,30218.0,115.1322,115.1417,114.9991,115.0942,30218.0
2018-02-15 13:35:00,121.0,121.16,121.0,121.09,25137.0,115.0942,115.2464,115.0942,115.1798,25137.0
2018-02-15 13:40:00,121.08,121.34,121.08,121.32,41790.0,115.1703,115.4176,115.1703,115.3986,41790.0
2018-02-15 13:45:00,121.31,121.38,121.22,121.3,36840.0,115.3891,115.4556,115.3034,115.3795,36840.0
2018-02-15 13:50:00,121.3,121.36,121.26,121.33,23881.0,115.3795,115.4366,115.3415,115.4081,23881.0
2018-02-15 13:55:00,121.35,121.43,121.29,121.39,37155.0,115.4271,115.5032,115.37,115.4651,37155.0
2018-02-15 14:00:00,121.4,121.53,121.3,121.53,40507.0,115.4747,115.5983,115.3795,115.5983,40507.0
2018-02-15 14:05:00,121.53,121.64,121.47,121.54,51586.0,115.5983,115.7029,115.5412,115.6078,51586.0
2018-02-15 14:10:00,121.53,121.85,121.5,121.54,52917.0,115.5983,115.9027,115.5698,115.6078,52917.0
2018-02-15 14:15:00,121.53,121.57,121.46,121.48,46884.0,115.5983,115.6364,115.5317,115.5508,46884.0
2018-02-15 14:20:00,121.46,121.52,121.36,121.47,41313.0,115.5317,115.5888,115.4366,115.5412,41313.0
2018-02-15 14:25:00,121.47,121.58,121.44,121.57,46501.0,115.5412,115.6459,115.5127,115.6364,46501.0
2018-02-15 14:30:00,121.57,121.61,121.51,121.59,41177.0,115.6364,115.6744,115.5793,115.6554,41177.0
2018-02-15 14:35:00,121.59,121.68,121.58,121.66,31862.0,115.6554,115.741,115.6459,115.722,31862.0
2018-02-15 14:40:00,121.65,121.67,121.54,121.55,38461.0,115.7125,115.7315,115.6078,115.6173,38461.0
2018-02-15 14:45:00,121.56,121.58,121.49,121.56,37819.0,115.6269,115.6459,115.5603,115.6269,37819.0
2018-02-15 14:50:00,121.56,121.57,121.28,121.29,55295.0,115.6269,115.6364,115.3605,115.37,55295.0
2018-02-15 14:55:00,121.27,121.44,121.27,121.4,53421.0,115.351,115.5127,115.351,115.4747,53421.0
2018-02-15 15:00:00,121.4,121.64,121.4,121.63,47212.0,115.4747,115.7029,115.4747,115.6934,47212.0
2018-02-15 15:05:00,121.63,121.69,121.57,121.59,45986.0,115.6934,115.7505,115.6364,115.6554,45986.0
2018-02-15 15:10:00,121.62,121.67,121.54,121.61,45165.0,115.6839,115.7315,115.6078,115.6744,45165.0
2018-02-15 15:15:00,121.63,121.83,121.63,121.81,106390.0,115.6934,115.8837,115.6934,115.8646,106390.0
2018-02-15 15:20:00,121.82,121.88,121.78,121.84,74337.0,115.8742,115.9312,115.8361,115.8932,74337.0
2018-02-15 15:25:00,121.84,121.89,121.66,121.72,76436.0,115.8932,115.9407,115.722,115.779,76436.0
2018-02-15 15:30:00,121.72,121.79,121.63,121.66,80841.0,115.779,115.8456,115.6934,115.722,80841.0
2018-02-15 15:35:00,121.65,121.83,121.56,121.82,86582.0,115.7125,115.8837,115.6269,115.8742,86582.0
2018-02-15 15:40:00,121.83,121.97,121.75,121.79,112701.0,115.8837,116.0168,115.8076,115.8456,112701.0
2018-02-15 15:45:00,121.81,121.94,121.74,121.9,134809.0,115.8646,115.9883,115.7981,115.9503,134809.0
2018-02-15 15:50:00,121.91,122.02,121.89,121.98,144333.0,115.9598,116.0644,115.9407,116.0264,144333.0
2018-02-15 15:55:00,121.97,122.31,121.97,122.31,262652.0,116.0168,116.3402,116.0168,116.3402,262652.0
2018-02-16 09:30:00,121.63,122.21,121.57,121.75,524928.0,115.6934,116.2451,115.6364,115.8076,524928.0
2018-02-16 09:35:00,121.74,122.24,121.71,122.08,45501.0,115.7981,116.2737,115.7695,116.1215,45501.0
2018-02-16 09:40:00,122.06,122.17,121.98,122.1,66030.0,116.1024,116.2071,116.0264,116.1405,66030.0
2018-02-16 09:45:00,122.1,122.25,122.04,122.19,62724.0,116.1405,116.2832,116.0834,116.2261,62724.0
2018-02-16 09:50:00,122.2,122.31,122.12,122.13,42257.0,116.2356,116.3402,116.1595,116.169,42257.0
2018-02-16 09:55:00,122.16,122.28,122.13,122.16,81054.0,116.1976,116.3117,116.169,116.1976,81054.0
2018-02-16 10:00:00,122.2,122.3,122.15,122.15,50556.0,116.2356,116.3307,116.1881,116.1881,50556.0
2018-02-16 10:05:00,122.17,122.17,121.88,122.05,81332.0,116.2071,116.2071,115.9312,116.0929,81332.0
2018-02-16 10:10:00,122.07,122.15,121.92,122.05,44082.0,116.112,116.1881,115.9693,116.0929,44082.0
2018-02-16 10:15:00,122.08,122.39,122.07,122.24,41125.0,116.1215,116.4163,116.112,116.2737,41125.0
2018-02-16 10:20:00,122.23,122.38,122.22,122.34,26379.0,116.2641,116.4068,116.2546,116.3688,26379.0
2018-02-16 10:25:00,122.34,122.67,122.34,122.63,63258.0,116.3688,116.6827,116.3688,116.6446,63258.0
2018-02-16 10:30:00,122.63,122.69,122.51,122.55,72859.0,116.6446,116.7017,116.5305,116.5685,72859.0
2018-02-16 10:35:00,122.58,122.68,122.36,122.43,65373.0,116.5971,116.6922,116.3878,116.4544,65373.0
2018-02-16 10:40:00,122.4,122.44,122.23,122.25,73586.0,116.4259,116.4639,116.2641,116.2832,73586.0
2018-02-16 10:45:00,122.26,122.31,122.11,122.21,106825.0,116.2927,116.3402,116.15,116.2451,106825.0
2018-02-16 10:50:00,122.23,122.41,122.21,122.36,26681.0,116.2641,116.4354,116.2451,116.3878,26681.0
2018-02-16 10:55:00,122.38,122.38,122.09,122.09,35769.0,116.4068,116.4068,116.131,116.131,35769.0
2018-02-16 11:00:00,122.09,122.48,122.09,122.41,67486.0,116.131,116.5019,116.131,116.4354,67486.0
2018-02-16 11:05:00,122.41,122.58,122.4,122.57,45129.0,116.4354,116.5971,116.4259,116.5876,45129.0
2018-02-16 11:10:00,122.55,122.7,122.5,122.62,64581.0,116.5685,116.7112,116.521,116.6351,64581.0
2018-02-16 11:15:00,122.64,122.66,122.53,122.59,45191.0,116.6541,116.6732,116.5495,116.6066,45191.0
2018-02-16 11:20:00,122.62,122.69,122.53,122.54,41340.0,116.6351,116.7017,116.5495,116.559,41340.0
2018-02-16 11:25:00,122.56,122.62,122.48,122.48,31485.0,116.578,116.6351,116.5019,116.5019,31485.0
2018-02-16 11:30:00,122.5,122.59,122.48,122.53,23576.0,116.521,116.6066,116.5019,116.5495,23576.0
2018-02-16 11:35:00,122.53,122.59,122.51,122.58,23349.0,116.5495,116.6066,116.5305,116.5971,23349.0
2018-02-16 11:40:00,122.58,122.61,122.52,122.57,48151.0,116.5971,116.6256,116.54,116.5876,48151.0
2018-02-16 11:45:00,122.57,122.64,122.57,122.63,36740.0,116.5876,116.6541,116.5876,116.6446,36740.0
2018-02-16 11:50:00,122.65,122.84,122.64,122.75,71669.0,116.6636,116.8444,116.6541,116.7588,71669.0
2018-02-16 11:55:00,122.74,122.78,122.65,122.65,35431.0,116.7493,116.7873,116.6636,116.6636,35431.0
2018-02-16 12:00:00,122.65,122.71,122.62,122.67,18579.0,116.6636,116.7207,116.6351,116.6827,18579.0
2018-02-16 12:05:00,122.67,122.69,122.55,122.67,31271.0,116.6827,116.7017,116.5685,116.6827,31271.0
2018-02-16 12:10:00,122.63,122.75,122.63,122.73,20349.0,116.6446,116.7588,116.6446,116.7397,20349.0
2018-02-16 12:15:00,122.73,122.86,122.63,122.75,53448.0,116.7397,116.8634,116.6446,116.7588,53448.0
2018-02-16 12:20:00,122.74,122.76,122.66,122.7,12896.0,116.7493,116.7683,116.6732,116.7112,12896.0
2018-02-16 12:25:00,122.7,122.77,122.65,122.75,33871.0,116.7112,116.7778,116.6636,116.7588,33871.0
2018-02-16 12:30:00,122.76,122.96,122.73,122.92,38545.0,116.7683,116.9585,116.7397,116.9205,38545.0
2018-02-16 12:35:00,122.93,122.99,122.86,122.89,47408.0,116.93,116.9871,116.8634,116.8919,47408.0
2018-02-16 12:40:00,122.89,122.99,122.83,122.83,18058.0,116.8919,116.9871,116.8349,116.8349,18058.0
2018-02-16 12:45:00,122.86,122.95,122.78,122.86,53413.0,116.8634,116.949,116.7873,116.8634,53413.0
2018-02-16 12:50:00,122.89,122.89,122.5,122.66,71965.0,116.8919,116.8919,116.521,116.6732,71965.0
2018-02-16 12:55:00,122.67,122.74,122.55,122.72,27922.0,116.6827,116.7493,116.5685,116.7302,27922.0
2018-02-16 13:00:00,122.73,122.81,122.6,122.66,28397.0,116.7397,116.8158,116.6161,116.6732,28397.0
2018-02-16 13:05:00,122.66,122.72,122.57,122.66,20931.0,116.6732,116.7302,116.5876,116.6732,20931.0
2018-02-16 13:10:00,122.68,122.68,122.5,122.53,34816.0,116.6922,116.6922,116.521,116.5495,34816.0
2018-02-16 13:15:00,122.56,122.61,122.31,122.35,31557.0,116.578,116.6256,116.3402,116.3783,31557.0
2018-02-16 13:20:00,122.38,122.54,122.33,122.51,29026.0,116.4068,116.559,116.3593,116.5305,29026.0
2018-02-16 13:25:00,122.52,122.55,122.3,122.37,36419.0,116.54,116.5685,116.3307,116.3973,36419.0
2018-02-16 13:30:00,122.39,122.39,122.05,122.36,105528.0,116.4163,116.4163,116.0929,116.3878,105528.0
2018-02-16 13:35:00,122.39,122.59,122.36,122.46,24491.0,116.4163,116.6066,116.3878,116.4829,24491.0
2018-02-16 13:40:00,122.48,122.73,122.48,122.67,35860.0,116.5019,116.7397,116.5019,116.6827,35860.0
2018-02-16 13:45:00,122.63,122.71,122.56,122.61,18185.0,116.6446,116.7207,116.578,116.6256,18185.0
2018-02-16 13:50:00,122.57,122.61,122.31,122.31,25490.0,116.5876,116.6256,116.3402,116.3402,25490.0
2018-02-16 13:55:00,122.33,122.47,122.22,122.35,52181.0,116.3593,116.4924,116.2546,116.3783,52181.0
2018-02-16 14:00:00,122.34,122.59,122.34,122.5,29636.0,116.3688,116.6066,116.3688,116.521,29636.0
2018-02-16 14:05:00,122.51,122.59,122.36,122.41,33104.0,116.5305,116.6066,116.3878,116.4354,33104.0
2018-02-16 14:10:00,122.41,122.56,122.26,122.28,33524.0,116.4354,116.578,116.2927,116.3117,33524.0
2018-02-16 14:15:00,122.28,122.28,121.94,122.1,147823.0,116.3117,116.3117,115.9883,116.1405,147823.0
2018-02-16 14:20:00,122.08,122.14,121.82,121.91,63849.0,116.1215,116.1785,115.8742,115.9598,63849.0
2018-02-16 14:25:00,121.91,122.07,121.83,122.04,150088.0,115.9598,116.112,115.8837,116.0834,150088.0
2018-02-16 14:30:00,122.06,122.23,121.93,122.23,28352.0,116.1024,116.2641,115.9788,116.2641,28352.0
2018-02-16 14:35:00,122.22,122.27,122.13,122.22,34757.0,116.2546,116.3022,116.169,116.2546,34757.0
2018-02-16 14:40:00,122.19,122.23,121.99,122.0,44045.0,116.2261,116.2641,116.0359,116.0454,44045.0
2018-02-16 14:45:00,122.04,122.14,121.89,122.06,50985.0,116.0834,116.1785,115.9407,116.1024,50985.0
2018-02-16 14:50:00,122.06,122.06,121.84,121.98,54419.0,116.1024,116.1024,115.8932,116.0264,54419.0
2018-02-16 14:55:00,121.99,122.23,121.95,122.2,68043.0,116.0359,116.2641,115.9978,116.2356,68043.0
2018-02-16 15:00:00,122.19,122.27,122.1,122.16,33096.0,116.2261,116.3022,116.1405,116.1976,33096.0
2018-02-16 15:05:00,122.19,122.38,122.19,122.38,32800.0,116.2261,116.4068,116.2261,116.4068,32800.0
2018-02-16 15:10:00,122.38,122.44,122.21,122.27,37603.0,116.4068,116.4639,116.2451,116.3022,37603.0
2018-02-16 15:15:00,122.28,122.29,122.1,122.18,32933.0,116.3117,116.3212,116.1405,116.2166,32933.0
2018-02-16 15:20:00,122.19,122.29,122.11,122.22,43811.0,116.2261,116.3212,116.15,116.2546,43811.0
2018-02-16 15:25:00,122.21,122.44,122.17,122.33,39783.0,116.2451,116.4639,116.2071,116.3593,39783.0
2018-02-16 15:30:00,122.31,122.39,122.11,122.14,42164.0,116.3402,116.4163,116.15,116.1785,42164.0
2018-02-16 15:35:00,122.13,122.21,122.04,122.15,54325.0,116.169,116.2451,116.0834,116.1881,54325.0
2018-02-16 15:40:00,122.16,122.16,122.02,122.05,57780.0,116.1976,116.1976,116.0644,116.0929,57780.0
2018-02-16 15:45:00,122.05,122.39,122.04,122.32,106009.0,116.0929,116.4163,116.0834,116.3498,106009.0
2018-02-16 15:50:00,122.33,122.38,122.2,122.29,98344.0,116.3593,116.4068,116.2356,116.3212,98344.0
2018-02-16 15:55:00,122.31,122.36,121.86,121.87,276138.0,116.3402,116.3878,115.9122,115.9217,276138.0
2018-02-20 09:30:00,121.35,121.8,121.02,121.79,295031.0,115.4271,115.8551,115.1132,115.8456,295031.0
2018-02-20 09:35:00,121.76,122.25,121.64,122.25,108476.0,115.8171,116.2832,115.7029,116.2832,108476.0
2018-02-20 09:40:00,122.24,122.6,122.22,122.5,111365.0,116.2737,116.6161,116.2546,116.521,111365.0
2018-02-20 09:45:00,122.5,122.99,122.5,122.76,232646.0,116.521,116.9871,116.521,116.7683,232646.0
2018-02-20 09:50:00,122.76,123.05,122.55,122.55,111428.0,116.7683,117.0441,116.5685,116.5685,111428.0
2018-02-20 09:55:00,122.51,122.55,122.11,122.28,98342.0,116.5305,116.5685,116.15,116.3117,98342.0
2018-02-20 10:00:00,122.24,122.4,122.04,122.16,124677.0,116.2737,116.4259,116.0834,116.1976,124677.0
2018-02-20 10:05:00,122.16,122.44,122.16,122.44,53567.0,116.1976,116.4639,116.1976,116.4639,53567.0
2018-02-20 10:10:00,122.43,122.6,122.32,122.41,50874.0,116.4544,116.6161,116.3498,116.4354,50874.0
2018-02-20 10:15:00,122.4,122.49,122.19,122.47,61347.0,116.4259,116.5115,116.2261,116.4924,61347.0
2018-02-20 10:20:00,122.47,122.64,122.4,122.41,51729.0,116.4924,116.6541,116.4259,116.4354,51729.0
2018-02-20 10:25:00,122.4,122.48,122.24,122.25,39167.0,116.4259,116.5019,116.2737,116.2832,39167.0
2018-02-20 10:30:00,122.25,122.3,122.03,122.09,63602.0,116.2832,116.3307,116.0739,116.131,63602.0
2018-02-20 10:35:00,122.08,122.1,121.85,121.99,65924.0,116.1215,116.1405,115.9027,116.0359,65924.0
2018-02-20 10:40:00,121.98,122.23,121.94,122.19,72281.0,116.0264,116.2641,115.9883,116.2261,72281.0
2018-02-20 10:45:00,122.21,122.4,122.17,122.37,70265.0,116.2451,116.4259,116.2071,116.3973,70265.0
2018-02-20 10:50:00,122.37,122.42,122.16,122.2,62288.0,116.3973,116.4449,116.1976,116.2356,62288.0
2018-02-20 10:55:00,122.2,122.23,122.05,122.1,68319.0,116.2356,116.2641,116.0929,116.1405,68319.0
2018-02-20 11:00:00,122.1,122.4,122.02,122.38,70525.0,116.1405,116.4259,116.0644,116.4068,70525.0
2018-02-20 11:05:00,122.38,122.58,122.29,122.53,73316.0,116.4068,116.5971,116.3212,116.5495,73316.0
2018-02-20 11:10:00,122.52,122.54,122.28,122.32,74241.0,116.54,116.559,116.3117,116.3498,74241.0
2018-02-20 11:15:00,122.33,122.4,122.25,122.39,50068.0,116.3593,116.4259,116.2832,116.4163,50068.0
2018-02-20 11:20:00,122.4,122.6,122.38,122.59,99829.0,116.4259,116.6161,116.4068,116.6066,99829.0
2018-02-20 11:25:00,122.58,122.65,122.51,122.61,87299.0,116.5971,116.6636,116.5305,116.6256,87299.0
2018-02-20 11:30:00,122.62,122.72,122.58,122.65,93154.0,116.6351,116.7302,116.5971,116.6636,93154.0
2018-02-20 11:35:00,122.66,122.74,122.27,122.27,73425.0,116.6732,116.7493,116.3022,116.3022,73425.0
2018-02-20 11:40:00,122.3,122.47,122.22,122.33,53448.0,116.3307,116.4924,116.2546,116.3593,53448.0
2018-02-20 11:45:00,122.33,122.37,122.24,122.35,33879.0,116.3593,116.3973,116.2737,116.3783,33879.0
2018-02-20 11:50:00,122.36,122.49,122.27,122.45,28139.0,116.3878,116.5115,116.3022,116.4734,28139.0
2018-02-20 11:55:00,122.48,122.64,122.47,122.62,55853.0,116.5019,116.6541,116.4924,116.6351,55853.0
2018-02-20 12:00:00,122.6,122.7,122.5,122.51,46152.0,116.6161,116.7112,116.521,116.5305,46152.0
2018-02-20 12:05:00,122.51,122.61,122.5,122.55,29976.0,116.5305,116.6256,116.521,116.5685,29976.0
2018-02-20 12:10:00,122.56,122.64,122.55,122.6,21103.0,116.578,116.6541,116.5685,116.6161,21103.0
2018-02-20 12:15:00,122.6,122.68,122.46,122.47,49745.0,116.6161,116.6922,116.4829,116.4924,49745.0
2018-02-20 12:20:00,122.47,122.49,122.34,122.41,45622.0,116.4924,116.5115,116.3688,116.4354,45622.0
2018-02-20 12:25:00,122.39,122.43,122.27,122.36,41135.0,116.4163,116.4544,116.3022,116.3878,41135.0
2018-02-20 12:30:00,122.36,122.48,122.36,122.47,32659.0,116.3878,116.5019,116.3878,116.4924,32659.0
2018-02-20 12:35:00,122.48,122.6,122.44,122.59,23711.0,116.5019,116.6161,116.4639,116.6066,23711.0
2018-02-20 12:40:00,122.59,122.6,122.44,122.44,30138.0,116.6066,116.6161,116.4639,116.4639,30138.0
2018-02-20 12:45:00,122.47,122.52,122.42,122.44,23745.0,116.4924,116.54,116.4449,116.4639,23745.0
2018-02-20 12:50:00,122.42,122.46,122.36,122.4,79595.0,116.4449,116.4829,116.3878,116.4259,79595.0
2018-02-20 12:55:00,122.41,122.63,122.4,122.57,30729.0,116.4354,116.6446,116.4259,116.5876,30729.0
2018-02-20 13:00:00,122.57,122.6,122.36,122.37,27885.0,116.5876,116.6161,116.3878,116.3973,27885.0
2018-02-20 13:05:00,122.36,122.36,122.18,122.22,41430.0,116.3878,116.3878,116.2166,116.2546,41430.0
2018-02-20 13:10:00,122.2,122.34,122.12,122.3,38143.0,116.2356,116.3688,116.1595,116.3307,38143.0
2018-02-20 13:15:00,122.29,122.39,122.24,122.38,24986.0,116.3212,116.4163,116.2737,116.4068,24986.0
2018-02-20 13:20:00,122.39,122.41,122.25,122.39,20234.0,116.4163,116.4354,116.2832,116.4163,20234.0
2018-02-20 13:25:00,122.37,122.37,122.19,122.29,25317.0,116.3973,116.3973,116.2261,116.3212,25317.0
2018-02-20 13:30:00,122.27,122.47,122.22,122.47,19397.0,116.3022,116.4924,116.2546,116.4924,19397.0
2018-02-20 13:35:00,122.46,122.55,122.42,122.5,21106.0,116.4829,116.5685,116.4449,116.521,21106.0
2018-02-20 13:40:00,122.5,122.61,122.48,122.48,21273.0,116.521,116.6256,116.5019,116.5019,21273.0
2018-02-20 13:45:00,122.5,122.66,122.5,122.64,28762.0,116.521,116.6732,116.521,116.6541,28762.0
2018-02-20 13:50:00,122.62,122.67,122.55,122.64,21012.0,116.6351,116.6827,116.5685,116.6541,21012.0
2018-02-20 13:55:00,122.65,122.65,122.41,122.56,23959.0,116.6636,116.6636,116.4354,116.578,23959.0
2018-02-20 14:00:00,122.55,122.62,122.49,122.55,65334.0,116.5685,116.6351,116.5115,116.5685,65334.0
2018-02-20 14:05:00,122.55,122.56,122.34,122.4,35154.0,116.5685,116.578,116.3688,116.4259,35154.0
2018-02-20 14:10:00,122.35,122.41,122.14,122.2,43512.0,116.3783,116.4354,116.1785,116.2356,43512.0
2018-02-20 14:15:00,122.2,122.26,122.13,122.16,21878.0,116.2356,116.2927,116.169,116.1976,21878.0
2018-02-20 14:20:00,122.16,122.35,122.16,122.29,22867.0,116.1976,116.3783,116.1976,116.3212,22867.0
2018-02-20 14:25:00,122.3,122.37,122.19,122.2,42441.0,116.3307,116.3973,116.2261,116.2356,42441.0
2018-02-20 14:30:00,122.2,122.41,122.2,122.34,31688.0,116.2356,116.4354,116.2356,116.3688,31688.0
2018-02-20 14:35:00,122.35,122.44,122.33,122.44,17713.0,116.3783,116.4639,116.3593,116.4639,17713.0
2018-02-20 14:40:00,122.45,122.46,122.33,122.37,28946.0,116.4734,116.4829,116.3593,116.3973,28946.0
2018-02-20 14:45:00,122.37,122.45,122.23,122.24,24300.0,116.3973,116.4734,116.2641,116.2737,24300.0
2018-02-20 14:50:00,122.24,122.29,121.93,121.97,39495.0,116.2737,116.3212,115.9788,116.0168,39495.0
2018-02-20 14:55:00,121.96,122.05,121.89,121.9,60799.0,116.0073,116.0929,115.9407,115.9503,60799.0
2018-02-20 15:00:00,121.9,122.02,121.88,121.95,40634.0,115.9503,116.0644,115.9312,115.9978,40634.0
2018-02-20 15:05:00,121.91,122.01,121.63,121.66,109741.0,115.9598,116.0549,115.6934,115.722,109741.0
2018-02-20 15:10:00,121.65,121.84,121.53,121.67,77465.0,115.7125,115.8932,115.5983,115.7315,77465.0
2018-02-20 15:15:00,121.69,121.85,121.66,121.77,57944.0,115.7505,115.9027,115.722,115.8266,57944.0
2018-02-20 15:20:00,121.77,121.77,121.46,121.69,72520.0,115.8266,115.8266,115.5317,115.7505,72520.0
2018-02-20 15:25:00,121.7,121.72,121.53,121.67,71151.0,115.76,115.779,115.5983,115.7315,71151.0
2018-02-20 15:30:00,121.69,121.8,121.63,121.72,46521.0,115.7505,115.8551,115.6934,115.779,46521.0
2018-02-20 15:35:00,121.71,121.83,121.64,121.72,48631.0,115.7695,115.8837,115.7029,115.779,48631.0
2018-02-20 15:40:00,121.69,121.71,121.56,121.59,61928.0,115.7505,115.7695,115.6269,115.6554,61928.0
2018-02-20 15:45:00,121.6,122.06,121.53,121.98,87593.0,115.6649,116.1024,115.5983,116.0264,87593.0
2018-02-20 15:50:00,121.99,122.12,121.97,122.08,90948.0,116.0359,116.1595,116.0168,116.1215,90948.0
2018-02-20 15:55:00,122.09,122.18,121.92,121.98,270476.0,116.131,116.2166,115.9693,116.0264,270476.0
2018-02-21 09:30:00,122.05,122.18,121.71,121.98,228257.0,116.0929,116.2166,115.7695,116.0264,228257.0
2018-02-21 09:35:00,122.0,122.18,121.97,122.06,138139.0,116.0454,116.2166,116.0168,116.1024,138139.0
2018-02-21 09:40:00,122.07,122.12,121.95,122.07,82251.0,116.112,116.1595,115.9978,116.112,82251.0
2018-02-21 09:45:00,122.08,122.13,122.02,122.04,113171.0,116.1215,116.169,116.0644,116.0834,113171.0
2018-02-21 09:50:00,122.02,122.08,121.88,121.92,52199.0,116.0644,116.1215,115.9312,115.9693,52199.0
2018-02-21 09:55:00,121.92,121.99,121.84,121.85,45181.0,115.9693,116.0359,115.8932,115.9027,45181.0
2018-02-21 10:00:00,121.89,121.98,121.77,121.83,48716.0,115.9407,116.0264,115.8266,115.8837,48716.0
2018-02-21 10:05:00,121.83,122.15,121.81,122.09,48774.0,115.8837,116.1881,115.8646,116.131,48774.0
2018-02-21 10:10:00,122.09,122.14,121.9,121.9,72181.0,116.131,116.1785,115.9503,115.9503,72181.0
2018-02-21 10:15:00,121.93,122.14,121.92,122.1,111719.0,115.9788,116.1785,115.9693,116.1405,111719.0
2018-02-21 10:20:00,122.1,122.34,122.09,122.19,102011.0,116.1405,116.3688,116.131,116.2261,102011.0
2018-02-21 10:25:00,122.17,122.19,122.08,122.12,50044.0,116.2071,116.2261,116.1215,116.1595,50044.0
2018-02-21 10:30:00,122.13,122.23,122.1,122.22,41212.0,116.169,116.2641,116.1405,116.2546,41212.0
2018-02-21 10:35:00,122.22,122.42,122.19,122.39,40706.0,116.2546,116.4449,116.2261,116.4163,40706.0
2018-02-21 10:40:00,122.38,122.43,122.34,122.4,26632.0,116.4068,116.4544,116.3688,116.4259,26632.0
2018-02-21 10:45:00,122.43,122.49,122.26,122.27,32291.0,116.4544,116.5115,116.2927,116.3022,32291.0
2018-02-21 10:50:00,122.25,122.37,122.18,122.32,39647.0,116.2832,116.3973,116.2166,116.3498,39647.0
2018-02-21 10:55:00,122.34,122.36,122.19,122.27,42448.0,116.3688,116.3878,116.2261,116.3022,42448.0
2018-02-21 11:00:00,122.29,122.33,122.2,122.22,46615.0,116.3212,116.3593,116.2356,116.2546,46615.0
2018-02-21 11:05:00,122.21,122.35,122.21,122.29,39862.0,116.2451,116.3783,116.2451,116.3212,39862.0
2018-02-21 11:10:00,122.28,122.29,122.0,122.04,61776.0,116.3117,116.3212,116.0454,116.0834,61776.0
2018-02-21 11:15:00,122.04,122.07,121.99,122.03,105685.0,116.0834,116.112,116.0359,116.0739,105685.0
2018-02-21 11:20:00,122.04,122.06,121.93,122.02,74222.0,116.0834,116.1024,115.9788,116.0644,74222.0
2018-02-21 11:25:00,122.03,122.23,122.02,122.17,86651.0,116.0739,116.2641,116.0644,116.2071,86651.0
2018-02-21 11:30:00,122.16,122.55,122.16,122.45,71761.0,116.1976,116.5685,116.1976,116.4734,71761.0
2018-02-21 11:35:00,122.45,122.51,122.33,122.37,58064.0,116.4734,116.5305,116.3593,116.3973,58064.0
2018-02-21 11:40:00,122.37,122.42,122.27,122.32,31347.0,116.3973,116.4449,116.3022,116.3498,31347.0
2018-02-21 11:45:00,122.3,122.32,122.25,122.27,26471.0,116.3307,116.3498,116.2832,116.3022,26471.0
2018-02-21 11:50:00,122.25,122.3,122.12,122.16,36132.0,116.2832,116.3307,116.1595,116.1976,36132.0
2018-02-21 11:55:00,122.15,122.17,121.89,121.93,41231.0,116.1881,116.2071,115.9407,115.9788,41231.0
2018-02-21 12:00:00,121.93,122.03,121.88,121.91,41902.0,115.9788,116.0739,115.9312,115.9598,41902.0
2018-02-21 12:05:00,121.92,121.97,121.88,121.92,29063.0,115.9693,116.0168,115.9312,115.9693,29063.0
2018-02-21 12:10:00,121.92,122.13,121.89,122.09,22868.0,115.9693,116.169,115.9407,116.131,22868.0
2018-02-21 12:15:00,122.07,122.13,122.02,122.13,40731.0,116.112,116.169,116.0644,116.169,40731.0
2018-02-21 12:20:00,122.11,122.12,121.88,121.89,28082.0,116.15,116.1595,115.9312,115.9407,28082.0
2018-02-21 12:25:00,121.88,121.98,121.84,121.93,49830.0,115.9312,116.0264,115.8932,115.9788,49830.0
2018-02-21 12:30:00,121.91,121.98,121.88,121.95,82012.0,115.9598,116.0264,115.9312,115.9978,82012.0
2018-02-21 12:35:00,121.96,122.13,121.96,122.08,33778.0,116.0073,116.169,116.0073,116.1215,33778.0
2018-02-21 12:40:00,122.09,122.15,122.03,122.07,19016.0,116.131,116.1881,116.0739,116.112,19016.0
2018-02-21 12:45:00,122.06,122.11,122.04,122.11,15242.0,116.1024,116.15,116.0834,116.15,15242.0
2018-02-21 12:50:00,122.1,122.14,122.06,122.08,62432.0,116.1405,116.1785,116.1024,116.1215,62432.0
2018-02-21 12:55:00,122.09,122.16,122.07,122.15,19065.0,116.131,116.1976,116.112,116.1881,19065.0
2018-02-21 13:00:00,122.15,122.21,122.09,122.12,22054.0,116.1881,116.2451,116.131,116.1595,22054.0
2018-02-21 13:05:00,122.12,122.16,122.08,122.16,28224.0,116.1595,116.1976,116.1215,116.1976,28224.0
2018-02-21 13:10:00,122.17,122.22,122.14,122.17,25381.0,116.2071,116.2546,116.1785,116.2071,25381.0
2018-02-21 13:15:00,122.18,122.28,122.18,122.24,20213.0,116.2166,116.3117,116.2166,116.2737,20213.0
2018-02-21 13:20:00,122.23,122.26,122.17,122.18,10515.0,116.2641,116.2927,116.2071,116.2166,10515.0
2018-02-21 13:25:00,122.16,122.19,122.11,122.16,21520.0,116.1976,116.2261,116.15,116.1976,21520.0
2018-02-21 13:30:00,122.16,122.27,122.16,122.18,34253.0,116.1976,116.3022,116.1976,116.2166,34253.0
2018-02-21 13:35:00,122.19,122.23,122.11,122.13,24507.0,116.2261,116.2641,116.15,116.169,24507.0
2018-02-21 13:40:00,122.12,122.14,121.98,121.99,15580.0,116.1595,116.1785,116.0264,116.0359,15580.0
2018-02-21 13:45:00,122.0,122.14,121.99,122.06,24432.0,116.0454,116.1785,116.0359,116.1024,24432.0
2018-02-21 13:50:00,122.06,122.16,122.05,122.11,19321.0,116.1024,116.1976,116.0929,116.15,19321.0
2018-02-21 13:55:00,122.11,122.13,121.98,122.02,18990.0,116.15,116.169,116.0264,116.0644,18990.0
2018-02-21 14:00:00,122.01,122.5,121.89,122.36,55741.0,116.0549,116.521,115.9407,116.3878,55741.0
2018-02-21 14:05:00,122.36,122.8,122.31,122.58,64349.0,116.3878,116.8063,116.3402,116.5971,64349.0
2018-02-21 14:10:00,122.54,122.68,122.46,122.5,50376.0,116.559,116.6922,116.4829,116.521,50376.0
2018-02-21 14:15:00,122.52,122.69,122.46,122.58,44422.0,116.54,116.7017,116.4829,116.5971,44422.0
2018-02-21 14:20:00,122.6,122.71,122.45,122.68,36658.0,116.6161,116.7207,116.4734,116.6922,36658.0
2018-02-21 14:25:00,122.69,122.83,122.36,122.36,95533.0,116.7017,116.8349,116.3878,116.3878,95533.0
2018-02-21 14:30:00,122.35,122.49,122.25,122.37,28544.0,116.3783,116.5115,116.2832,116.3973,28544.0
2018-02-21 14:35:00,122.41,122.49,122.3,122.41,35081.0,116.4354,116.5115,116.3307,116.4354,35081.0
2018-02-21 14:40:00,122.36,122.53,122.32,122.39,27481.0,116.3878,116.5495,116.3498,116.4163,27481.0
2018-02-21 14:45:00,122.39,122.44,122.02,122.02,42652.0,116.4163,116.4639,116.0644,116.0644,42652.0
2018-02-21 14:50:00,122.02,122.05,121.8,121.92,48688.0,116.0644,116.0929,115.8551,115.9693,48688.0
2018-02-21 14:55:00,121.89,122.16,121.89,122.02,32154.0,115.9407,116.1976,115.9407,116.0644,32154.0
2018-02-21 15:00:00,122.01,122.01,121.52,121.54,53972.0,116.0549,116.0549,115.5888,115.6078,53972.0
2018-02-21 15:05:00,121.56,121.65,121.24,121.31,66987.0,115.6269,115.7125,115.3225,115.3891,66987.0
2018-02-21 15:10:00,121.3,121.36,121.01,121.26,63983.0,115.3795,115.4366,115.1037,115.3415,63983.0
2018-02-21 15:15:00,121.26,121.38,121.11,121.22,49463.0,115.3415,115.4556,115.1988,115.3034,49463.0
2018-02-21 15:20:00,121.23,121.49,121.08,121.25,59886.0,115.313,115.5603,115.1703,115.332,59886.0
2018-02-21 15:25:00,121.25,121.62,121.06,121.48,79747.0,115.332,115.6839,115.1513,115.5508,79747.0
2018-02-21 15:30:00,121.49,121.73,121.44,121.51,62267.0,115.5603,115.7886,115.5127,115.5793,62267.0
2018-02-21 15:35:00,121.51,121.67,121.28,121.3,66672.0,115.5793,115.7315,115.3605,115.3795,66672.0
2018-02-21 15:40:00,121.27,121.3,121.0,121.11,96115.0,115.351,115.3795,115.0942,115.1988,96115.0
2018-02-21 15:45:00,121.15,121.5,121.11,121.21,122167.0,115.2369,115.5698,115.1988,115.2939,122167.0
2018-02-21 15:50:00,121.21,121.29,120.88,121.01,138690.0,115.2939,115.37,114.98,115.1037,138690.0
2018-02-21 15:55:00,120.99,121.05,120.41,120.47,368018.0,115.0847,115.1417,114.533,114.5901,368018.0
2018-02-22 09:30:00,120.67,120.87,120.38,120.68,201541.0,114.7803,114.9705,114.5044,114.7898,201541.0
2018-02-22 09:35:00,120.7,120.85,120.4,120.58,60754.0,114.8088,114.9515,114.5235,114.6947,60754.0
2018-02-22 09:40:00,120.54,120.7,120.34,120.37,72365.0,114.6566,114.8088,114.4664,114.4949,72365.0
2018-02-22 09:45:00,120.37,120.46,120.12,120.14,40812.0,114.4949,114.5805,114.2571,114.2762,40812.0
2018-02-22 09:50:00,120.11,120.23,119.94,120.01,95673.0,114.2476,114.3618,114.0859,114.1525,95673.0
2018-02-22 09:55:00,120.02,120.1,119.8,120.06,105758.0,114.162,114.2381,113.9528,114.2001,105758.0
2018-02-22 10:00:00,119.98,120.03,119.61,119.9,71189.0,114.124,114.1715,113.772,114.0479,71189.0
2018-02-22 10:05:00,119.92,120.27,119.87,120.24,90737.0,114.0669,114.3998,114.0193,114.3713,90737.0
2018-02-22 10:10:00,120.25,120.3,120.03,120.05,51391.0,114.3808,114.4283,114.1715,114.1906,51391.0
2018-02-22 10:15:00,120.05,120.29,120.03,120.08,46173.0,114.1906,114.4188,114.1715,114.2191,46173.0
2018-02-22 10:20:00,120.08,120.32,120.07,120.27,35630.0,114.2191,114.4474,114.2096,114.3998,35630.0
2018-02-22 10:25:00,120.29,120.43,120.24,120.43,37395.0,114.4188,114.552,114.3713,114.552,37395.0
2018-02-22 10:30:00,120.41,120.45,120.21,120.26,57150.0,114.533,114.571,114.3427,114.3903,57150.0
2018-02-22 10:35:00,120.28,120.52,120.23,120.48,47287.0,114.4093,114.6376,114.3618,114.5996,47287.0
2018-02-22 10:40:00,120.51,120.52,120.39,120.48,28166.0,114.6281,114.6376,114.514,114.5996,28166.0
2018-02-22 10:45:00,120.49,120.62,120.42,120.5,36508.0,114.6091,114.7327,114.5425,114.6186,36508.0
2018-02-22 10:50:00,120.52,120.61,120.38,120.41,33098.0,114.6376,114.7232,114.5044,114.533,33098.0
2018-02-22 10:55:00,120.39,120.46,120.26,120.33,52130.0,114.514,114.5805,114.3903,114.4569,52130.0
2018-02-22 11:00:00,120.34,120.49,120.3,120.48,56749.0,114.4664,114.6091,114.4283,114.5996,56749.0
2018-02-22 11:05:00,120.48,120.82,120.47,120.73,66278.0,114.5996,114.923,114.5901,114.8374,66278.0
2018-02-22 11:10:00,120.73,120.87,120.63,120.79,85671.0,114.8374,114.9705,114.7422,114.8944,85671.0
2018-02-22 11:15:00,120.8,120.87,120.66,120.71,41925.0,114.9039,114.9705,114.7708,114.8183,41925.0
2018-02-22 11:20:00,120.69,120.79,120.66,120.69,29162.0,114.7993,114.8944,114.7708,114.7993,29162.0
2018-02-22 11:25:00,120.69,120.99,120.69,120.94,30512.0,114.7993,115.0847,114.7993,115.0371,30512.0
2018-02-22 11:30:00,120.92,120.96,120.78,120.8,32503.0,115.0181,115.0561,114.8849,114.9039,32503.0
2018-02-22 11:35:00,120.78,120.97,120.7,120.97,21972.0,114.8849,115.0656,114.8088,115.0656,21972.0
2018-02-22 11:40:00,120.96,121.12,120.93,121.1,42748.0,115.0561,115.2083,115.0276,115.1893,42748.0
2018-02-22 11:45:00,121.1,121.22,121.06,121.2,16575.0,115.1893,115.3034,115.1513,115.2844,16575.0
2018-02-22 11:50:00,121.17,121.17,121.05,121.08,25689.0,115.2559,115.2559,115.1417,115.1703,25689.0
2018-02-22 11:55:00,121.08,121.16,121.02,121.08,16777.0,115.1703,115.2464,115.1132,115.1703,16777.0
2018-02-22 12:00:00,121.08,121.2,121.06,121.08,27550.0,115.1703,115.2844,115.1513,115.1703,27550.0
2018-02-22 12:05:00,121.11,121.15,120.99,121.15,17688.0,115.1988,115.2369,115.0847,115.2369,17688.0
2018-02-22 12:10:00,121.12,121.27,121.1,121.23,27397.0,115.2083,115.351,115.1893,115.313,27397.0
2018-02-22 12:15:00,121.21,121.34,121.18,121.18,33384.0,115.2939,115.4176,115.2654,115.2654,33384.0
2018-02-22 12:20:00,121.21,121.35,121.21,121.32,12752.0,115.2939,115.4271,115.2939,115.3986,12752.0
2018-02-22 12:25:00,121.31,121.38,121.13,121.18,35998.0,115.3891,115.4556,115.2178,115.2654,35998.0
2018-02-22 12:30:00,121.19,121.22,120.91,120.97,27339.0,115.2749,115.3034,115.0086,115.0656,27339.0
2018-02-22 12:35:00,120.96,121.07,120.95,120.96,29150.0,115.0561,115.1608,115.0466,115.0561,29150.0
2018-02-22 12:40:00,120.95,121.11,120.95,121.03,19473.0,115.0466,115.1988,115.0466,115.1227,19473.0
2018-02-22 12:45:00,121.03,121.03,120.71,120.73,49852.0,115.1227,115.1227,114.8183,114.8374,49852.0
2018-02-22 12:50:00,120.71,120.88,120.59,120.88,49256.0,114.8183,114.98,114.7042,114.98,49256.0
2018-02-22 12:55:00,120.89,120.93,120.75,120.77,27006.0,114.9896,115.0276,114.8564,114.8754,27006.0
2018-02-22 13:00:00,120.76,120.95,120.76,120.81,22484.0,114.8659,115.0466,114.8659,114.9135,22484.0
2018-02-22 13:05:00,120.74,120.89,120.71,120.81,13007.0,114.8469,114.9896,114.8183,114.9135,13007.0
2018-02-22 13:10:00,120.84,120.84,120.54,120.57,26785.0,114.942,114.942,114.6566,114.6852,26785.0
2018-02-22 13:15:00,120.55,120.75,120.48,120.59,22840.0,114.6661,114.8564,114.5996,114.7042,22840.0
2018-02-22 13:20:00,120.59,120.66,120.51,120.61,30761.0,114.7042,114.7708,114.6281,114.7232,30761.0
2018-02-22 13:25:00,120.58,120.8,120.58,120.73,25448.0,114.6947,114.9039,114.6947,114.8374,25448.0
2018-02-22 13:30:00,120.74,120.79,120.46,120.49,28506.0,114.8469,114.8944,114.5805,114.6091,28506.0
2018-02-22 13:35:00,120.47,120.67,120.47,120.64,19745.0,114.5901,114.7803,114.5901,114.7518,19745.0
2018-02-22 13:40:00,120.63,120.65,120.42,120.5,28306.0,114.7422,114.7613,114.5425,114.6186,28306.0
2018-02-22 13:45:00,120.49,120.55,120.34,120.39,30468.0,114.6091,114.6661,114.4664,114.514,30468.0
2018-02-22 13:50:00,120.37,120.69,120.33,120.65,44384.0,114.4949,114.7993,114.4569,114.7613,44384.0
2018-02-22 13:55:00,120.64,120.81,120.59,120.72,21726.0,114.7518,114.9135,114.7042,114.8279,21726.0
2018-02-22 14:00:00,120.68,121.0,120.68,120.98,46638.0,114.7898,115.0942,114.7898,115.0752,46638.0
2018-02-22 14:05:00,120.99,121.0,120.82,120.82,33471.0,115.0847,115.0942,114.923,114.923,33471.0
2018-02-22 14:10:00,120.79,120.96,120.79,120.96,24849.0,114.8944,115.0561,114.8944,115.0561,24849.0
2018-02-22 14:15:00,120.96,121.07,120.93,121.06,21098.0,115.0561,115.1608,115.0276,115.1513,21098.0
2018-02-22 14:20:00,121.07,121.07,120.92,121.07,16823.0,115.1608,115.1608,115.0181,115.1608,16823.0
2018-02-22 14:25:00,121.05,121.24,121.02,121.19,32569.0,115.1417,115.3225,115.1132,115.2749,32569.0
2018-02-22 14:30:00,121.19,121.23,121.14,121.23,30403.0,115.2749,115.313,115.2274,115.313,30403.0
2018-02-22 14:35:00,121.24,121.24,121.08,121.18,21145.0,115.3225,115.3225,115.1703,115.2654,21145.0
2018-02-22 14:40:00,121.17,121.18,120.92,121.01,28657.0,115.2559,115.2654,115.0181,115.1037,28657.0
2018-02-22 14:45:00,120.99,121.0,120.88,120.92,23612.0,115.0847,115.0942,114.98,115.0181,23612.0
2018-02-22 14:50:00,120.9,120.9,120.8,120.84,44695.0,114.9991,114.9991,114.9039,114.942,44695.0
2018-02-22 14:55:00,120.83,120.86,120.41,120.49,45248.0,114.9325,114.961,114.533,114.6091,45248.0
2018-02-22 15:00:00,120.44,120.6,120.28,120.43,35668.0,114.5615,114.7137,114.4093,114.552,35668.0
2018-02-22 15:05:00,120.4,120.51,120.28,120.32,29964.0,114.5235,114.6281,114.4093,114.4474,29964.0
2018-02-22 15:10:00,120.34,120.71,120.33,120.71,19484.0,114.4664,114.8183,114.4569,114.8183,19484.0
2018-02-22 15:15:00,120.7,120.72,120.46,120.57,43714.0,114.8088,114.8279,114.5805,114.6852,43714.0
2018-02-22 15:20:00,120.58,120.69,120.48,120.61,39690.0,114.6947,114.7993,114.5996,114.7232,39690.0
2018-02-22 15:25:00,120.61,120.78,120.52,120.54,30615.0,114.7232,114.8849,114.6376,114.6566,30615.0
2018-02-22 15:30:00,120.55,120.69,120.43,120.67,32687.0,114.6661,114.7993,114.552,114.7803,32687.0
2018-02-22 15:35:00,120.68,120.68,120.38,120.53,60134.0,114.7898,114.7898,114.5044,114.6471,60134.0
2018-02-22 15:40:00,120.53,120.74,120.4,120.44,70190.0,114.6471,114.8469,114.5235,114.5615,70190.0
2018-02-22 15:45:00,120.46,120.48,120.15,120.23,124559.0,114.5805,114.5996,114.2857,114.3618,124559.0
2018-02-22 15:50:00,120.24,120.73,120.18,120.47,119506.0,114.3713,114.8374,114.3142,114.5901,119506.0
2018-02-22 15:55:00,120.48,120.6,120.35,120.39,207467.0,114.5996,114.7137,114.4759,114.514,207467.0
2018-02-23 09:30:00,121.57,121.8,121.24,121.7,252821.0,115.6364,115.8551,115.3225,115.76,252821.0
2018-02-23 09:35:00,121.7,121.72,121.29,121.51,58703.0,115.76,115.779,115.37,115.5793,58703.0
2018-02-23 09:40:00,121.45,121.8,121.45,121.63,106535.0,115.5222,115.8551,115.5222,115.6934,106535.0
2018-02-23 09:45:00,121.66,121.66,121.35,121.38,54421.0,115.722,115.722,115.4271,115.4556,54421.0
2018-02-23 09:50:00,121.35,121.57,121.26,121.41,45389.0,115.4271,115.6364,115.3415,115.4842,45389.0
2018-02-23 09:55:00,121.4,121.48,121.22,121.4,48786.0,115.4747,115.5508,115.3034,115.4747,48786.0
2018-02-23 10:00:00,121.39,121.86,121.37,121.74,49138.0,115.4651,115.9122,115.4461,115.7981,49138.0
2018-02-23 10:05:00,121.77,121.85,121.67,121.82,64360.0,115.8266,115.9027,115.7315,115.8742,64360.0
2018-02-23 10:10:00,121.81,121.88,121.59,121.7,59910.0,115.8646,115.9312,115.6554,115.76,59910.0
2018-02-23 10:15:00,121.73,121.78,121.47,121.61,46115.0,115.7886,115.8361,115.5412,115.6744,46115.0
2018-02-23 10:20:00,121.59,121.62,121.44,121.46,41412.0,115.6554,115.6839,115.5127,115.5317,41412.0
2018-02-23 10:25:00,121.46,121.64,121.43,121.51,32188.0,115.5317,115.7029,115.5032,115.5793,32188.0
2018-02-23 10:30:00,121.53,121.64,121.4,121.47,30383.0,115.5983,115.7029,115.4747,115.5412,30383.0
2018-02-23 10:35:00,121.48,121.7,121.37,121.69,37413.0,115.5508,115.76,115.4461,115.7505,37413.0
2018-02-23 10:40:00,121.68,121.83,121.67,121.81,66194.0,115.741,115.8837,115.7315,115.8646,66194.0
2018-02-23 10:45:00,121.83,121.85,121.62,121.67,33455.0,115.8837,115.9027,115.6839,115.7315,33455.0
2018-02-23 10:50:00,121.67,121.83,121.67,121.75,20860.0,115.7315,115.8837,115.7315,115.8076,20860.0
2018-02-23 10:55:00,121.73,121.77,121.62,121.74,23138.0,115.7886,115.8266,115.6839,115.7981,23138.0
2018-02-23 11:00:00,121.75,122.14,121.73,122.11,58047.0,115.8076,116.1785,115.7886,116.15,58047.0
2018-02-23 11:05:00,122.11,122.11,121.92,121.98,18571.0,116.15,116.15,115.9693,116.0264,18571.0
2018-02-23 11:10:00,121.95,122.02,121.87,121.93,20398.0,115.9978,116.0644,115.9217,115.9788,20398.0
2018-02-23 11:15:00,121.93,122.02,121.79,121.86,47909.0,115.9788,116.0644,115.8456,115.9122,47909.0
2018-02-23 11:20:00,121.87,121.99,121.86,121.97,16338.0,115.9217,116.0359,115.9122,116.0168,16338.0
2018-02-23 11:25:00,121.97,122.11,121.96,122.01,75713.0,116.0168,116.15,116.0073,116.0549,75713.0
2018-02-23 11:30:00,122.02,122.2,121.98,122.12,35218.0,116.0644,116.2356,116.0264,116.1595,35218.0
2018-02-23 11:35:00,122.07,122.24,122.06,122.24,24140.0,116.112,116.2737,116.1024,116.2737,24140.0
2018-02-23 11:40:00,122.22,122.23,122.12,122.18,29924.0,116.2546,116.2641,116.1595,116.2166,29924.0
2018-02-23 11:45:00,122.19,122.24,122.08,122.09,23651.0,116.2261,116.2737,116.1215,116.131,23651.0
2018-02-23 11:50:00,122.08,122.21,122.05,122.19,30838.0,116.1215,116.2451,116.0929,116.2261,30838.0
2018-02-23 11:55:00,122.22,122.36,122.16,122.3,42348.0,116.2546,116.3878,116.1976,116.3307,42348.0
2018-02-23 12:00:00,122.3,122.4,122.25,122.37,35604.0,116.3307,116.4259,116.2832,116.3973,35604.0
2018-02-23 12:05:00,122.36,122.39,122.26,122.27,33129.0,116.3878,116.4163,116.2927,116.3022,33129.0
2018-02-23 12:10:00,122.26,122.4,122.24,122.4,33764.0,116.2927,116.4259,116.2737,116.4259,33764.0
2018-02-23 12:15:00,122.4,122.49,122.4,122.49,30097.0,116.4259,116.5115,116.4259,116.5115,30097.0
2018-02-23 12:20:00,122.49,122.51,122.33,122.4,43951.0,116.5115,116.5305,116.3593,116.4259,43951.0
2018-02-23 12:25:00,122.4,122.4,122.09,122.15,48898.0,116.4259,116.4259,116.131,116.1881,48898.0
2018-02-23 12:30:00,122.17,122.37,122.15,122.37,57708.0,116.2071,116.3973,116.1881,116.3973,57708.0
2018-02-23 12:35:00,122.37,122.56,122.35,122.53,55664.0,116.3973,116.578,116.3783,116.5495,55664.0
2018-02-23 12:40:00,122.51,122.55,122.28,122.28,35976.0,116.5305,116.5685,116.3117,116.3117,35976.0
2018-02-23 12:45:00,122.25,122.38,122.22,122.36,38564.0,116.2832,116.4068,116.2546,116.3878,38564.0
2018-02-23 12:50:00,122.35,122.36,122.26,122.32,31098.0,116.3783,116.3878,116.2927,116.3498,31098.0
2018-02-23 12:55:00,122.31,122.43,122.28,122.41,60196.0,116.3402,116.4544,116.3117,116.4354,60196.0
2018-02-23 13:00:00,122.4,122.43,122.31,122.36,36699.0,116.4259,116.4544,116.3402,116.3878,36699.0
2018-02-23 13:05:00,122.35,122.35,122.19,122.2,36930.0,116.3783,116.3783,116.2261,116.2356,36930.0
2018-02-23 13:10:00,122.21,122.29,122.13,122.2,23377.0,116.2451,116.3212,116.169,116.2356,23377.0
2018-02-23 13:15:00,122.19,122.25,122.13,122.24,21147.0,116.2261,116.2832,116.169,116.2737,21147.0
2018-02-23 13:20:00,122.25,122.37,122.24,122.36,20898.0,116.2832,116.3973,116.2737,116.3878,20898.0
2018-02-23 13:25:00,122.34,122.39,122.31,122.39,27745.0,116.3688,116.4163,116.3402,116.4163,27745.0
2018-02-23 13:30:00,122.39,122.47,122.37,122.41,19712.0,116.4163,116.4924,116.3973,116.4354,19712.0
2018-02-23 13:35:00,122.42,122.5,122.37,122.45,17817.0,116.4449,116.521,116.3973,116.4734,17817.0
2018-02-23 13:40:00,122.44,122.45,122.32,122.35,14635.0,116.4639,116.4734,116.3498,116.3783,14635.0
2018-02-23 13:45:00,122.33,122.34,122.23,122.28,14645.0,116.3593,116.3688,116.2641,116.3117,14645.0
2018-02-23 13:50:00,122.28,122.3,122.17,122.18,22054.0,116.3117,116.3307,116.2071,116.2166,22054.0
2018-02-23 13:55:00,122.19,122.28,122.18,122.25,25879.0,116.2261,116.3117,116.2166,116.2832,25879.0
2018-02-23 14:00:00,122.26,122.27,122.14,122.18,40804.0,116.2927,116.3022,116.1785,116.2166,40804.0
2018-02-23 14:05:00,122.19,122.24,122.09,122.15,40629.0,116.2261,116.2737,116.131,116.1881,40629.0
2018-02-23 14:10:00,122.14,122.16,122.06,122.08,21199.0,116.1785,116.1976,116.1024,116.1215,21199.0
2018-02-23 14:15:00,122.09,122.17,122.06,122.08,20727.0,116.131,116.2071,116.1024,116.1215,20727.0
2018-02-23 14:20:00,122.08,122.18,122.03,122.17,19889.0,116.1215,116.2166,116.0739,116.2071,19889.0
2018-02-23 14:25:00,122.15,122.15,122.03,122.05,38792.0,116.1881,116.1881,116.0739,116.0929,38792.0
2018-02-23 14:30:00,122.03,122.06,121.97,122.05,22527.0,116.0739,116.1024,116.0168,116.0929,22527.0
2018-02-23 14:35:00,122.06,122.11,121.9,121.96,52095.0,116.1024,116.15,115.9503,116.0073,52095.0
2018-02-23 14:40:00,121.96,122.02,121.91,122.0,19671.0,116.0073,116.0644,115.9598,116.0454,19671.0
2018-02-23 14:45:00,122.02,122.22,122.02,122.19,29582.0,116.0644,116.2546,116.0644,116.2261,29582.0
2018-02-23 14:50:00,122.18,122.28,122.14,122.26,40166.0,116.2166,116.3117,116.1785,116.2927,40166.0
2018-02-23 14:55:00,122.28,122.37,122.24,122.27,52034.0,116.3117,116.3973,116.2737,116.3022,52034.0
2018-02-23 15:00:00,122.28,122.4,122.24,122.39,51931.0,116.3117,116.4259,116.2737,116.4163,51931.0
2018-02-23 15:05:00,122.4,122.41,122.34,122.36,56333.0,116.4259,116.4354,116.3688,116.3878,56333.0
2018-02-23 15:10:00,122.37,122.46,122.33,122.42,42696.0,116.3973,116.4829,116.3593,116.4449,42696.0
2018-02-23 15:15:00,122.42,122.53,122.4,122.48,49466.0,116.4449,116.5495,116.4259,116.5019,49466.0
2018-02-23 15:20:00,122.49,122.64,122.47,122.62,44547.0,116.5115,116.6541,116.4924,116.6351,44547.0
2018-02-23 15:25:00,122.62,122.71,122.6,122.63,81964.0,116.6351,116.7207,116.6161,116.6446,81964.0
2018-02-23 15:30:00,122.66,122.79,122.45,122.46,59202.0,116.6732,116.7968,116.4734,116.4829,59202.0
2018-02-23 15:35:00,122.46,122.57,122.41,122.52,69962.0,116.4829,116.5876,116.4354,116.54,69962.0
2018-02-23 15:40:00,122.53,122.63,122.49,122.56,68839.0,116.5495,116.6446,116.5115,116.578,68839.0
2018-02-23 15:45:00,122.55,122.66,122.45,122.51,83664.0,116.5685,116.6732,116.4734,116.5305,83664.0
2018-02-23 15:50:00,122.51,122.64,122.51,122.58,84760.0,116.5305,116.6541,116.5305,116.5971,84760.0
2018-02-23 15:55:00,122.58,122.96,122.57,122.91,281782.0,116.5971,116.9585,116.5876,116.911,281782.0
2018-02-26 09:30:00,123.58,123.79,123.32,123.48,227130.0,117.5483,117.748,117.3009,117.4531,227130.0
2018-02-26 09:35:00,123.48,123.87,123.47,123.86,90741.0,117.4531,117.8241,117.4436,117.8146,90741.0
2018-02-26 09:40:00,123.83,123.97,123.68,123.84,67664.0,117.7861,117.9192,117.6434,117.7956,67664.0
2018-02-26 09:45:00,123.84,124.2,123.83,124.13,99283.0,117.7956,118.138,117.7861,118.0714,99283.0
2018-02-26 09:50:00,124.13,124.15,123.82,123.88,87364.0,118.0714,118.0904,117.7765,117.8336,87364.0
2018-02-26 09:55:00,123.87,124.03,123.82,123.95,54602.0,117.8241,117.9763,117.7765,117.9002,54602.0
2018-02-26 10:00:00,123.99,124.07,123.84,123.87,74100.0,117.9382,118.0143,117.7956,117.8241,74100.0
2018-02-26 10:05:00,123.87,124.0,123.67,123.78,90735.0,117.8241,117.9478,117.6339,117.7385,90735.0
2018-02-26 10:10:00,123.77,123.83,123.67,123.67,54943.0,117.729,117.7861,117.6339,117.6339,54943.0
2018-02-26 10:15:00,123.7,123.83,123.59,123.83,80177.0,117.6624,117.7861,117.5578,117.7861,80177.0
2018-02-26 10:20:00,123.83,123.85,123.72,123.83,71830.0,117.7861,117.8051,117.6814,117.7861,71830.0
2018-02-26 10:25:00,123.84,123.92,123.65,123.71,42339.0,117.7956,117.8717,117.6148,117.6719,42339.0
2018-02-26 10:30:00,123.72,123.76,123.61,123.68,39175.0,117.6814,117.7195,117.5768,117.6434,39175.0
2018-02-26 10:35:00,123.69,123.82,123.63,123.8,59720.0,117.6529,117.7765,117.5958,117.7575,59720.0
2018-02-26 10:40:00,123.79,123.99,123.78,123.84,37631.0,117.748,117.9382,117.7385,117.7956,37631.0
2018-02-26 10:45:00,123.82,123.88,123.74,123.83,38227.0,117.7765,117.8336,117.7004,117.7861,38227.0
2018-02-26 10:50:00,123.82,123.82,123.67,123.76,29502.0,117.7765,117.7765,117.6339,117.7195,29502.0
2018-02-26 10:55:00,123.76,123.78,123.66,123.73,52343.0,117.7195,117.7385,117.6244,117.6909,52343.0
2018-02-26 11:00:00,123.72,123.99,123.67,123.97,65884.0,117.6814,117.9382,117.6339,117.9192,65884.0
2018-02-26 11:05:00,123.99,124.08,123.91,124.03,39300.0,117.9382,118.0239,117.8622,117.9763,39300.0
2018-02-26 11:10:00,124.03,124.09,123.95,123.96,34168.0,117.9763,118.0334,117.9002,117.9097,34168.0
2018-02-26 11:15:00,123.98,124.01,123.82,123.99,70856.0,117.9287,117.9573,117.7765,117.9382,70856.0
2018-02-26 11:20:00,123.98,124.02,123.77,123.8,39608.0,117.9287,117.9668,117.729,117.7575,39608.0
2018-02-26 11:25:00,123.8,123.85,123.74,123.78,41303.0,117.7575,117.8051,117.7004,117.7385,41303.0
2018-02-26 11:30:00,123.78,123.78,123.59,123.59,50137.0,117.7385,117.7385,117.5578,117.5578,50137.0
2018-02-26 11:35:00,123.59,123.74,123.56,123.69,30760.0,117.5578,117.7004,117.5292,117.6529,30760.0
2018-02-26 11:40:00,123.69,123.7,123.6,123.64,22539.0,117.6529,117.6624,117.5673,117.6053,22539.0
2018-02-26 11:45:00,123.65,123.71,123.6,123.63,31725.0,117.6148,117.6719,117.5673,117.5958,31725.0
2018-02-26 11:50:00,123.62,123.72,123.61,123.68,25069.0,117.5863,117.6814,117.5768,117.6434,25069.0
2018-02-26 11:55:00,123.69,123.78,123.66,123.73,23390.0,117.6529,117.7385,117.6244,117.6909,23390.0
2018-02-26 12:00:00,123.74,123.82,123.73,123.81,29802.0,117.7004,117.7765,117.6909,117.767,29802.0
2018-02-26 12:05:00,123.82,123.99,123.82,123.97,38274.0,117.7765,117.9382,117.7765,117.9192,38274.0
2018-02-26 12:10:00,123.98,124.02,123.84,123.87,30119.0,117.9287,117.9668,117.7956,117.8241,30119.0
2018-02-26 12:15:00,123.87,123.9,123.82,123.88,18490.0,117.8241,117.8526,117.7765,117.8336,18490.0
2018-02-26 12:20:00,123.88,123.93,123.84,123.87,27147.0,117.8336,117.8812,117.7956,117.8241,27147.0
2018-02-26 12:25:00,123.86,123.91,123.85,123.89,24830.0,117.8146,117.8622,117.8051,117.8431,24830.0
2018-02-26 12:30:00,123.9,123.92,123.74,123.75,19334.0,117.8526,117.8717,117.7004,117.71,19334.0
2018-02-26 12:35:00,123.76,123.82,123.72,123.78,31770.0,117.7195,117.7765,117.6814,117.7385,31770.0
2018-02-26 12:40:00,123.78,123.88,123.73,123.85,21683.0,117.7385,117.8336,117.6909,117.8051,21683.0
2018-02-26 12:45:00,123.86,124.02,123.81,124.01,33860.0,117.8146,117.9668,117.767,117.9573,33860.0
2018-02-26 12:50:00,124.03,124.1,124.02,124.03,31094.0,117.9763,118.0429,117.9668,117.9763,31094.0
2018-02-26 12:55:00,124.03,124.11,124.01,124.02,40099.0,117.9763,118.0524,117.9573,117.9668,40099.0
2018-02-26 13:00:00,124.03,124.13,124.02,124.08,25524.0,117.9763,118.0714,117.9668,118.0239,25524.0
2018-02-26 13:05:00,124.08,124.14,124.06,124.13,28013.0,118.0239,118.0809,118.0048,118.0714,28013.0
2018-02-26 13:10:00,124.11,124.15,124.06,124.15,29425.0,118.0524,118.0904,118.0048,118.0904,29425.0
2018-02-26 13:15:00,124.13,124.16,124.09,124.12,30095.0,118.0714,118.0999,118.0334,118.0619,30095.0
2018-02-26 13:20:00,124.1,124.2,124.07,124.17,34938.0,118.0429,118.138,118.0143,118.1095,34938.0
2018-02-26 13:25:00,124.17,124.23,124.12,124.22,23694.0,118.1095,118.1665,118.0619,118.157,23694.0
2018-02-26 13:30:00,124.2,124.24,124.13,124.13,38619.0,118.138,118.176,118.0714,118.0714,38619.0
2018-02-26 13:35:00,124.13,124.21,124.09,124.13,31587.0,118.0714,118.1475,118.0334,118.0714,31587.0
2018-02-26 13:40:00,124.15,124.21,124.14,124.21,40807.0,118.0904,118.1475,118.0809,118.1475,40807.0
2018-02-26 13:45:00,124.2,124.31,124.17,124.2,38896.0,118.138,118.2426,118.1095,118.138,38896.0
2018-02-26 13:50:00,124.2,124.26,124.2,124.22,33670.0,118.138,118.1951,118.138,118.157,33670.0
2018-02-26 13:55:00,124.23,124.35,124.22,124.29,34512.0,118.1665,118.2807,118.157,118.2236,34512.0
2018-02-26 14:00:00,124.28,124.37,124.24,124.29,50547.0,118.2141,118.2997,118.176,118.2236,50547.0
2018-02-26 14:05:00,124.31,124.33,124.25,124.27,53442.0,118.2426,118.2617,118.1856,118.2046,53442.0
2018-02-26 14:10:00,124.27,124.29,123.99,124.22,53467.0,118.2046,118.2236,117.9382,118.157,53467.0
2018-02-26 14:15:00,124.23,124.28,124.17,124.22,20316.0,118.1665,118.2141,118.1095,118.157,20316.0
2018-02-26 14:20:00,124.21,124.29,124.21,124.29,21357.0,118.1475,118.2236,118.1475,118.2236,21357.0
2018-02-26 14:25:00,124.3,124.33,124.08,124.1,33111.0,118.2331,118.2617,118.0239,118.0429,33111.0
2018-02-26 14:30:00,124.09,124.12,124.04,124.07,58916.0,118.0334,118.0619,117.9858,118.0143,58916.0
2018-02-26 14:35:00,124.07,124.17,124.04,124.12,29244.0,118.0143,118.1095,117.9858,118.0619,29244.0
2018-02-26 14:40:00,124.11,124.17,124.09,124.09,44017.0,118.0524,118.1095,118.0334,118.0334,44017.0
2018-02-26 14:45:00,124.1,124.12,123.99,124.0,97107.0,118.0429,118.0619,117.9382,117.9478,97107.0
2018-02-26 14:50:00,123.99,124.02,123.92,124.02,43899.0,117.9382,117.9668,117.8717,117.9668,43899.0
2018-02-26 14:55:00,124.01,124.08,123.96,124.01,45468.0,117.9573,118.0239,117.9097,117.9573,45468.0
2018-02-26 15:00:00,124.01,124.34,124.0,124.29,58952.0,117.9573,118.2712,117.9478,118.2236,58952.0
2018-02-26 15:05:00,124.29,124.49,124.24,124.48,62736.0,118.2236,118.4138,118.176,118.4043,62736.0
2018-02-26 15:10:00,124.46,124.54,124.41,124.42,64457.0,118.3853,118.4614,118.3377,118.3473,64457.0
2018-02-26 15:15:00,124.43,124.5,124.35,124.5,52156.0,118.3568,118.4234,118.2807,118.4234,52156.0
2018-02-26 15:20:00,124.5,124.59,124.26,124.51,221835.0,118.4234,118.509,118.1951,118.4329,221835.0
2018-02-26 15:25:00,124.51,124.59,124.39,124.53,58017.0,118.4329,118.509,118.3187,118.4519,58017.0
2018-02-26 15:30:00,124.53,124.59,124.44,124.53,62832.0,118.4519,118.509,118.3663,118.4519,62832.0
2018-02-26 15:35:00,124.53,124.56,124.4,124.51,85431.0,118.4519,118.4804,118.3282,118.4329,85431.0
2018-02-26 15:40:00,124.52,124.55,124.31,124.32,108945.0,118.4424,118.4709,118.2426,118.2521,108945.0
2018-02-26 15:45:00,124.31,124.38,124.18,124.2,154131.0,118.2426,118.3092,118.119,118.138,154131.0
2018-02-26 15:50:00,124.2,124.27,124.1,124.19,172698.0,118.138,118.2046,118.0429,118.1285,172698.0
2018-02-26 15:55:00,124.2,124.6,124.19,124.58,444534.0,118.138,118.5185,118.1285,118.4994,444534.0
2018-02-27 09:30:00,124.7,124.74,124.47,124.61,167296.0,118.6136,118.6516,118.3948,118.528,167296.0
2018-02-27 09:35:00,124.62,125.1,124.57,124.96,150911.0,118.5375,118.9941,118.4899,118.8609,150911.0
2018-02-27 09:40:00,124.95,124.95,124.68,124.94,64065.0,118.8514,118.8514,118.5946,118.8419,64065.0
2018-02-27 09:45:00,124.94,125.02,124.77,124.77,78784.0,118.8419,118.918,118.6802,118.6802,78784.0
2018-02-27 09:50:00,124.78,124.93,124.45,124.46,123683.0,118.6897,118.8324,118.3758,118.3853,123683.0
2018-02-27 09:55:00,124.46,124.7,124.46,124.69,59610.0,118.3853,118.6136,118.3853,118.6041,59610.0
2018-02-27 10:00:00,124.67,124.78,124.57,124.72,68617.0,118.5851,118.6897,118.4899,118.6326,68617.0
2018-02-27 10:05:00,124.73,125.0,124.66,124.93,128529.0,118.6421,118.899,118.5755,118.8324,128529.0
2018-02-27 10:10:00,124.94,125.22,124.94,125.21,74055.0,118.8419,119.1082,118.8419,119.0987,74055.0
2018-02-27 10:15:00,125.19,125.19,125.03,125.13,38122.0,119.0797,119.0797,118.9275,119.0226,38122.0
2018-02-27 10:20:00,125.15,125.3,125.13,125.24,49393.0,119.0416,119.1843,119.0226,119.1272,49393.0
2018-02-27 10:25:00,125.24,125.28,125.15,125.23,59870.0,119.1272,119.1653,119.0416,119.1177,59870.0
2018-02-27 10:30:00,125.23,125.29,124.98,124.98,44701.0,119.1177,119.1748,118.8799,118.8799,44701.0
2018-02-27 10:35:00,124.96,125.06,124.82,124.88,41532.0,118.8609,118.956,118.7277,118.7848,41532.0
2018-02-27 10:40:00,124.88,124.97,124.71,124.86,60664.0,118.7848,118.8704,118.6231,118.7658,60664.0
2018-02-27 10:45:00,124.85,124.88,124.58,124.6,95335.0,118.7563,118.7848,118.4994,118.5185,95335.0
2018-02-27 10:50:00,124.59,124.65,124.38,124.39,87778.0,118.509,118.566,118.3092,118.3187,87778.0
2018-02-27 10:55:00,124.39,124.52,124.32,124.46,135653.0,118.3187,118.4424,118.2521,118.3853,135653.0
2018-02-27 11:00:00,124.46,124.7,124.28,124.54,146145.0,118.3853,118.6136,118.2141,118.4614,146145.0
2018-02-27 11:05:00,124.55,124.77,124.43,124.77,68749.0,118.4709,118.6802,118.3568,118.6802,68749.0
2018-02-27 11:10:00,124.74,124.97,124.7,124.86,40582.0,118.6516,118.8704,118.6136,118.7658,40582.0
2018-02-27 11:15:00,124.88,125.07,124.76,124.76,51695.0,118.7848,118.9655,118.6707,118.6707,51695.0
2018-02-27 11:20:00,124.77,124.85,124.7,124.81,44626.0,118.6802,118.7563,118.6136,118.7182,44626.0
2018-02-27 11:25:00,124.83,124.86,124.67,124.73,50599.0,118.7372,118.7658,118.5851,118.6421,50599.0
2018-02-27 11:30:00,124.73,124.88,124.66,124.78,55864.0,118.6421,118.7848,118.5755,118.6897,55864.0
2018-02-27 11:35:00,124.78,124.78,124.43,124.43,39858.0,118.6897,118.6897,118.3568,118.3568,39858.0
2018-02-27 11:40:00,124.43,124.61,124.42,124.51,87311.0,118.3568,118.528,118.3473,118.4329,87311.0
2018-02-27 11:45:00,124.52,124.68,124.44,124.68,64255.0,118.4424,118.5946,118.3663,118.5946,64255.0
2018-02-27 11:50:00,124.67,124.67,124.39,124.44,27959.0,118.5851,118.5851,118.3187,118.3663,27959.0
2018-02-27 11:55:00,124.46,124.55,124.31,124.33,37925.0,118.3853,118.4709,118.2426,118.2617,37925.0
2018-02-27 12:00:00,124.33,124.53,124.29,124.48,41797.0,118.2617,118.4519,118.2236,118.4043,41797.0
2018-02-27 12:05:00,124.5,124.68,124.5,124.66,77342.0,118.4234,118.5946,118.4234,118.5755,77342.0
2018-02-27 12:10:00,124.64,124.64,124.37,124.4,17188.0,118.5565,118.5565,118.2997,118.3282,17188.0
2018-02-27 12:15:00,124.42,124.45,124.23,124.32,35038.0,118.3473,118.3758,118.1665,118.2521,35038.0
2018-02-27 12:20:00,124.32,124.32,124.09,124.16,52342.0,118.2521,118.2521,118.0334,118.0999,52342.0
2018-02-27 12:25:00,124.14,124.4,124.08,124.36,21906.0,118.0809,118.3282,118.0239,118.2902,21906.0
2018-02-27 12:30:00,124.37,124.49,124.29,124.33,25519.0,118.2997,118.4138,118.2236,118.2617,25519.0
2018-02-27 12:35:00,124.33,124.67,124.32,124.6,24754.0,118.2617,118.5851,118.2521,118.5185,24754.0
2018-02-27 12:40:00,124.59,124.67,124.49,124.55,20663.0,118.509,118.5851,118.4138,118.4709,20663.0
2018-02-27 12:45:00,124.56,124.67,124.47,124.56,19774.0,118.4804,118.5851,118.3948,118.4804,19774.0
2018-02-27 12:50:00,124.57,124.82,124.56,124.79,33665.0,118.4899,118.7277,118.4804,118.6992,33665.0
2018-02-27 12:55:00,124.79,124.8,124.63,124.73,27886.0,118.6992,118.7087,118.547,118.6421,27886.0
2018-02-27 13:00:00,124.72,124.72,124.55,124.57,20539.0,118.6326,118.6326,118.4709,118.4899,20539.0
2018-02-27 13:05:00,124.58,124.74,124.55,124.74,22926.0,118.4994,118.6516,118.4709,118.6516,22926.0
2018-02-27 13:10:00,124.77,124.77,124.55,124.55,36254.0,118.6802,118.6802,118.4709,118.4709,36254.0
2018-02-27 13:15:00,124.54,124.61,124.4,124.59,18829.0,118.4614,118.528,118.3282,118.509,18829.0
2018-02-27 13:20:00,124.61,124.65,124.53,124.6,24287.0,118.528,118.566,118.4519,118.5185,24287.0
2018-02-27 13:25:00,124.59,124.67,124.49,124.52,28982.0,118.509,118.5851,118.4138,118.4424,28982.0
2018-02-27 13:30:00,124.5,124.5,124.28,124.31,25611.0,118.4234,118.4234,118.2141,118.2426,25611.0
2018-02-27 13:35:00,124.33,124.48,124.29,124.44,21815.0,118.2617,118.4043,118.2236,118.3663,21815.0
2018-02-27 13:40:00,124.41,124.47,124.34,124.47,16750.0,118.3377,118.3948,118.2712,118.3948,16750.0
2018-02-27 13:45:00,124.49,124.6,124.38,124.42,24580.0,118.4138,118.5185,118.3092,118.3473,24580.0
2018-02-27 13:50:00,124.41,124.61,124.3,124.54,46416.0,118.3377,118.528,118.2331,118.4614,46416.0
2018-02-27 13:55:00,124.54,124.56,124.38,124.42,25455.0,118.4614,118.4804,118.3092,118.3473,25455.0
2018-02-27 14:00:00,124.44,124.53,124.32,124.38,29276.0,118.3663,118.4519,118.2521,118.3092,29276.0
2018-02-27 14:05:00,124.39,124.59,124.31,124.55,53774.0,118.3187,118.509,118.2426,118.4709,53774.0
2018-02-27 14:10:00,124.56,124.58,124.4,124.52,22213.0,118.4804,118.4994,118.3282,118.4424,22213.0
2018-02-27 14:15:00,124.5,124.53,124.35,124.39,34648.0,118.4234,118.4519,118.2807,118.3187,34648.0
2018-02-27 14:20:00,124.4,124.47,124.3,124.31,31441.0,118.3282,118.3948,118.2331,118.2426,31441.0
2018-02-27 14:25:00,124.3,124.49,124.23,124.42,28114.0,118.2331,118.4138,118.1665,118.3473,28114.0
2018-02-27 14:30:00,124.42,124.64,124.34,124.61,47649.0,118.3473,118.5565,118.2712,118.528,47649.0
2018-02-27 14:35:00,124.59,124.66,124.5,124.5,27979.0,118.509,118.5755,118.4234,118.4234,27979.0
2018-02-27 14:40:00,124.52,124.52,124.37,124.45,32463.0,118.4424,118.4424,118.2997,118.3758,32463.0
2018-02-27 14:45:00,124.45,124.48,124.19,124.2,36280.0,118.3758,118.4043,118.1285,118.138,36280.0
2018-02-27 14:50:00,124.21,124.39,124.21,124.37,39923.0,118.1475,118.3187,118.1475,118.2997,39923.0
2018-02-27 14:55:00,124.38,124.62,124.36,124.47,37666.0,118.3092,118.5375,118.2902,118.3948,37666.0
2018-02-27 15:00:00,124.47,124.56,124.34,124.34,27026.0,118.3948,118.4804,118.2712,118.2712,27026.0
2018-02-27 15:05:00,124.32,124.36,124.15,124.17,39159.0,118.2521,118.2902,118.0904,118.1095,39159.0
2018-02-27 15:10:00,124.17,124.38,124.14,124.23,36049.0,118.1095,118.3092,118.0809,118.1665,36049.0
2018-02-27 15:15:00,124.23,124.39,124.13,124.14,79841.0,118.1665,118.3187,118.0714,118.0809,79841.0
2018-02-27 15:20:00,124.15,124.23,123.9,124.07,79730.0,118.0904,118.1665,117.8526,118.0143,79730.0
2018-02-27 15:25:00,124.07,124.2,123.94,124.18,50758.0,118.0143,118.138,117.8907,118.119,50758.0
2018-02-27 15:30:00,124.19,124.28,124.04,124.09,59417.0,118.1285,118.2141,117.9858,118.0334,59417.0
2018-02-27 15:35:00,124.12,124.17,123.93,124.13,68224.0,118.0619,118.1095,117.8812,118.0714,68224.0
2018-02-27 15:40:00,124.12,124.16,123.98,123.98,68151.0,118.0619,118.0999,117.9287,117.9287,68151.0
2018-02-27 15:45:00,124.0,124.3,123.99,124.23,119263.0,117.9478,118.2331,117.9382,118.1665,119263.0
2018-02-27 15:50:00,124.23,124.23,123.71,123.82,183920.0,118.1665,118.1665,117.6719,117.7765,183920.0
2018-02-27 15:55:00,123.83,123.83,123.35,123.4,465314.0,117.7861,117.7861,117.3295,117.377,465314.0
2018-02-28 09:30:00,123.65,124.25,123.54,124.17,270370.0,117.6148,118.1856,117.5102,118.1095,270370.0
2018-02-28 09:35:00,124.17,124.36,124.04,124.24,71675.0,118.1095,118.2902,117.9858,118.176,71675.0
2018-02-28 09:40:00,124.25,124.47,124.21,124.37,76906.0,118.1856,118.3948,118.1475,118.2997,76906.0
2018-02-28 09:45:00,124.38,124.61,124.26,124.55,75163.0,118.3092,118.528,118.1951,118.4709,75163.0
2018-02-28 09:50:00,124.57,124.81,124.42,124.8,64203.0,118.4899,118.7182,118.3473,118.7087,64203.0
2018-02-28 09:55:00,124.77,124.94,124.71,124.79,46937.0,118.6802,118.8419,118.6231,118.6992,46937.0
2018-02-28 10:00:00,124.79,124.8,124.54,124.68,107015.0,118.6992,118.7087,118.4614,118.5946,107015.0
2018-02-28 10:05:00,124.67,124.68,124.57,124.57,54156.0,118.5851,118.5946,118.4899,118.4899,54156.0
2018-02-28 10:10:00,124.56,124.56,124.38,124.4,48134.0,118.4804,118.4804,118.3092,118.3282,48134.0
2018-02-28 10:15:00,124.4,124.79,124.37,124.76,72884.0,118.3282,118.6992,118.2997,118.6707,72884.0
2018-02-28 10:20:00,124.78,124.83,124.68,124.75,39759.0,118.6897,118.7372,118.5946,118.6612,39759.0
2018-02-28 10:25:00,124.74,124.94,124.71,124.94,60499.0,118.6516,118.8419,118.6231,118.8419,60499.0
2018-02-28 10:30:00,124.92,124.93,124.79,124.91,36985.0,118.8229,118.8324,118.6992,118.8133,36985.0
2018-02-28 10:35:00,124.9,124.98,124.88,124.93,38221.0,118.8038,118.8799,118.7848,118.8324,38221.0
2018-02-28 10:40:00,124.94,124.97,124.58,124.62,45352.0,118.8419,118.8704,118.4994,118.5375,45352.0
2018-02-28 10:45:00,124.62,124.65,124.36,124.47,89264.0,118.5375,118.566,118.2902,118.3948,89264.0
2018-02-28 10:50:00,124.48,124.56,124.18,124.31,84279.0,118.4043,118.4804,118.119,118.2426,84279.0
2018-02-28 10:55:00,124.32,124.33,123.97,124.17,74849.0,118.2521,118.2617,117.9192,118.1095,74849.0
2018-02-28 11:00:00,124.2,124.27,124.09,124.18,47470.0,118.138,118.2046,118.0334,118.119,47470.0
2018-02-28 11:05:00,124.19,124.35,123.93,123.93,46486.0,118.1285,118.2807,117.8812,117.8812,46486.0
2018-02-28 11:10:00,123.94,123.99,123.7,123.79,63793.0,117.8907,117.9382,117.6624,117.748,63793.0
2018-02-28 11:15:00,123.78,124.05,123.78,124.02,46298.0,117.7385,117.9953,117.7385,117.9668,46298.0
2018-02-28 11:20:00,124.01,124.15,123.96,124.01,37249.0,117.9573,118.0904,117.9097,117.9573,37249.0
2018-02-28 11:25:00,124.02,124.36,123.96,124.31,41865.0,117.9668,118.2902,117.9097,118.2426,41865.0
2018-02-28 11:30:00,124.32,124.36,123.91,123.91,24759.0,118.2521,118.2902,117.8622,117.8622,24759.0
2018-02-28 11:35:00,123.91,124.04,123.84,123.85,18152.0,117.8622,117.9858,117.7956,117.8051,18152.0
2018-02-28 11:40:00,123.84,123.99,123.74,123.97,24471.0,117.7956,117.9382,117.7004,117.9192,24471.0
2018-02-28 11:45:00,123.95,123.98,123.68,123.84,25586.0,117.9002,117.9287,117.6434,117.7956,25586.0
2018-02-28 11:50:00,123.87,123.95,123.84,123.91,25687.0,117.8241,117.9002,117.7956,117.8622,25687.0
2018-02-28 11:55:00,123.92,124.02,123.88,123.99,33130.0,117.8717,117.9668,117.8336,117.9382,33130.0
2018-02-28 12:00:00,124.0,124.1,123.92,123.92,17656.0,117.9478,118.0429,117.8717,117.8717,17656.0
2018-02-28 12:05:00,123.9,124.0,123.77,123.98,22562.0,117.8526,117.9478,117.729,117.9287,22562.0
2018-02-28 12:10:00,123.98,124.09,123.91,124.08,20051.0,117.9287,118.0334,117.8622,118.0239,20051.0
2018-02-28 12:15:00,124.11,124.16,124.0,124.13,21237.0,118.0524,118.0999,117.9478,118.0714,21237.0
2018-02-28 12:20:00,124.13,124.13,123.96,124.09,31389.0,118.0714,118.0714,117.9097,118.0334,31389.0
2018-02-28 12:25:00,124.1,124.25,124.09,124.17,35064.0,118.0429,118.1856,118.0334,118.1095,35064.0
2018-02-28 12:30:00,124.15,124.29,124.09,124.29,42640.0,118.0904,118.2236,118.0334,118.2236,42640.0
2018-02-28 12:35:00,124.28,124.49,124.2,124.48,38117.0,118.2141,118.4138,118.138,118.4043,38117.0
2018-02-28 12:40:00,124.46,124.48,124.34,124.41,18654.0,118.3853,118.4043,118.2712,118.3377,18654.0
2018-02-28 12:45:00,124.42,124.64,124.39,124.6,48717.0,118.3473,118.5565,118.3187,118.5185,48717.0
2018-02-28 12:50:00,124.6,124.6,124.39,124.49,40267.0,118.5185,118.5185,118.3187,118.4138,40267.0
2018-02-28 12:55:00,124.49,124.54,124.42,124.42,10464.0,118.4138,118.4614,118.3473,118.3473,10464.0
2018-02-28 13:00:00,124.4,124.42,124.32,124.37,29479.0,118.3282,118.3473,118.2521,118.2997,29479.0
2018-02-28 13:05:00,124.34,124.45,124.3,124.41,19176.0,118.2712,118.3758,118.2331,118.3377,19176.0
2018-02-28 13:10:00,124.42,124.5,124.31,124.31,16025.0,118.3473,118.4234,118.2426,118.2426,16025.0
2018-02-28 13:15:00,124.29,124.38,124.26,124.37,10362.0,118.2236,118.3092,118.1951,118.2997,10362.0
2018-02-28 13:20:00,124.37,124.45,124.3,124.45,13637.0,118.2997,118.3758,118.2331,118.3758,13637.0
2018-02-28 13:25:00,124.45,124.52,124.43,124.46,26851.0,118.3758,118.4424,118.3568,118.3853,26851.0
2018-02-28 13:30:00,124.47,124.54,124.38,124.53,30172.0,118.3948,118.4614,118.3092,118.4519,30172.0
2018-02-28 13:35:00,124.54,124.56,124.45,124.5,31524.0,118.4614,118.4804,118.3758,118.4234,31524.0
2018-02-28 13:40:00,124.5,124.55,124.38,124.38,32602.0,118.4234,118.4709,118.3092,118.3092,32602.0
2018-02-28 13:45:00,124.4,124.47,124.23,124.28,48990.0,118.3282,118.3948,118.1665,118.2141,48990.0
2018-02-28 13:50:00,124.26,124.44,124.21,124.41,21447.0,118.1951,118.3663,118.1475,118.3377,21447.0
2018-02-28 13:55:00,124.43,124.66,124.42,124.65,33275.0,118.3568,118.5755,118.3473,118.566,33275.0
2018-02-28 14:00:00,124.65,124.82,124.64,124.72,43527.0,118.566,118.7277,118.5565,118.6326,43527.0
2018-02-28 14:05:00,124.75,124.79,124.7,124.74,48772.0,118.6612,118.6992,118.6136,118.6516,48772.0
2018-02-28 14:10:00,124.77,124.79,124.66,124.68,24349.0,118.6802,118.6992,118.5755,118.5946,24349.0
2018-02-28 14:15:00,124.69,124.76,124.68,124.74,20940.0,118.6041,118.6707,118.5946,118.6516,20940.0
2018-02-28 14:20:00,124.75,124.77,124.7,124.76,19492.0,118.6612,118.6802,118.6136,118.6707,19492.0
2018-02-28 14:25:00,124.76,124.86,124.71,124.72,25681.0,118.6707,118.7658,118.6231,118.6326,25681.0
2018-02-28 14:30:00,124.73,124.74,124.36,124.4,28486.0,118.6421,118.6516,118.2902,118.3282,28486.0
2018-02-28 14:35:00,124.39,124.54,124.28,124.29,38205.0,118.3187,118.4614,118.2141,118.2236,38205.0
2018-02-28 14:40:00,124.29,124.38,124.22,124.23,18718.0,118.2236,118.3092,118.157,118.1665,18718.0
2018-02-28 14:45:00,124.22,124.23,124.1,124.14,28660.0,118.157,118.1665,118.0429,118.0809,28660.0
2018-02-28 14:50:00,124.15,124.15,123.96,124.09,37099.0,118.0904,118.0904,117.9097,118.0334,37099.0
2018-02-28 14:55:00,124.08,124.12,123.85,123.9,33183.0,118.0239,118.0619,117.8051,117.8526,33183.0
2018-02-28 15:00:00,123.9,123.97,123.72,123.81,40483.0,117.8526,117.9192,117.6814,117.767,40483.0
2018-02-28 15:05:00,123.82,124.03,123.72,124.02,81917.0,117.7765,117.9763,117.6814,117.9668,81917.0
2018-02-28 15:10:00,124.01,124.02,123.78,123.94,34938.0,117.9573,117.9668,117.7385,117.8907,34938.0
2018-02-28 15:15:00,123.93,123.99,123.75,123.84,58413.0,117.8812,117.9382,117.71,117.7956,58413.0
2018-02-28 15:20:00,123.84,123.85,123.61,123.69,40260.0,117.7956,117.8051,117.5768,117.6529,40260.0
2018-02-28 15:25:00,123.68,123.79,123.48,123.72,57439.0,117.6434,117.748,117.4531,117.6814,57439.0
2018-02-28 15:30:00,123.73,123.75,123.54,123.59,57263.0,117.6909,117.71,117.5102,117.5578,57263.0
2018-02-28 15:35:00,123.59,123.93,123.53,123.92,63465.0,117.5578,117.8812,117.5007,117.8717,63465.0
2018-02-28 15:40:00,123.92,123.93,123.64,123.71,89619.0,117.8717,117.8812,117.6053,117.6719,89619.0
2018-02-28 15:45:00,123.72,123.72,123.27,123.3,127159.0,117.6814,117.6814,117.2534,117.2819,127159.0
2018-02-28 15:50:00,123.29,123.33,123.07,123.08,114698.0,117.2724,117.3105,117.0632,117.0727,114698.0
2018-02-28 15:55:00,123.08,123.28,122.88,122.91,402298.0,117.0727,117.2629,116.8824,116.911,402298.0
2018-03-01 09:30:00,123.26,124.0,123.24,123.52,203369.0,117.2439,117.9478,117.2249,117.4912,203369.0
2018-03-01 09:35:00,123.47,123.47,122.78,122.9,46292.0,117.4436,117.4436,116.7873,116.9014,46292.0
2018-03-01 09:40:00,122.9,122.91,122.07,122.07,113166.0,116.9014,116.911,116.112,116.112,113166.0
2018-03-01 09:45:00,122.11,122.38,121.68,121.75,153600.0,116.15,116.4068,115.741,115.8076,153600.0
2018-03-01 09:50:00,121.77,121.98,121.57,121.59,73825.0,115.8266,116.0264,115.6364,115.6554,73825.0
2018-03-01 09:55:00,121.58,121.99,121.5,121.89,85621.0,115.6459,116.0359,115.5698,115.9407,85621.0
2018-03-01 10:00:00,121.87,122.59,121.65,122.59,81409.0,115.9217,116.6066,115.7125,116.6066,81409.0
2018-03-01 10:05:00,122.58,122.6,122.23,122.33,56259.0,116.5971,116.6161,116.2641,116.3593,56259.0
2018-03-01 10:10:00,122.3,122.32,121.8,122.19,49875.0,116.3307,116.3498,115.8551,116.2261,49875.0
2018-03-01 10:15:00,122.19,122.3,121.91,122.2,54442.0,116.2261,116.3307,115.9598,116.2356,54442.0
2018-03-01 10:20:00,122.21,122.31,122.02,122.31,60120.0,116.2451,116.3402,116.0644,116.3402,60120.0
2018-03-01 10:25:00,122.31,122.54,122.08,122.47,66334.0,116.3402,116.559,116.1215,116.4924,66334.0
2018-03-01 10:30:00,122.47,122.92,122.37,122.92,61630.0,116.4924,116.9205,116.3973,116.9205,61630.0
2018-03-01 10:35:00,122.94,123.11,122.83,122.98,101078.0,116.9395,117.1012,116.8349,116.9775,101078.0
2018-03-01 10:40:00,123.0,123.1,122.64,122.68,37643.0,116.9966,117.0917,116.6541,116.6922,37643.0
2018-03-01 10:45:00,122.68,122.77,122.28,122.35,47716.0,116.6922,116.7778,116.3117,116.3783,47716.0
2018-03-01 10:50:00,122.36,122.52,122.21,122.47,52172.0,116.3878,116.54,116.2451,116.4924,52172.0
2018-03-01 10:55:00,122.49,122.56,122.13,122.21,41819.0,116.5115,116.578,116.169,116.2451,41819.0
2018-03-01 11:00:00,122.19,122.62,122.16,122.43,40868.0,116.2261,116.6351,116.1976,116.4544,40868.0
2018-03-01 11:05:00,122.43,122.54,122.36,122.45,35493.0,116.4544,116.559,116.3878,116.4734,35493.0
2018-03-01 11:10:00,122.49,122.5,122.17,122.28,39982.0,116.5115,116.521,116.2071,116.3117,39982.0
2018-03-01 11:15:00,122.32,122.57,122.32,122.57,33742.0,116.3498,116.5876,116.3498,116.5876,33742.0
2018-03-01 11:20:00,122.57,122.7,122.42,122.45,22555.0,116.5876,116.7112,116.4449,116.4734,22555.0
2018-03-01 11:25:00,122.45,122.47,122.08,122.24,36995.0,116.4734,116.4924,116.1215,116.2737,36995.0
2018-03-01 11:30:00,122.22,122.3,122.12,122.26,26227.0,116.2546,116.3307,116.1595,116.2927,26227.0
2018-03-01 11:35:00,122.26,122.41,122.21,122.31,26792.0,116.2927,116.4354,116.2451,116.3402,26792.0
2018-03-01 11:40:00,122.33,122.52,122.24,122.52,24988.0,116.3593,116.54,116.2737,116.54,24988.0
2018-03-01 11:45:00,122.49,122.64,122.49,122.5,27682.0,116.5115,116.6541,116.5115,116.521,27682.0
2018-03-01 11:50:00,122.51,122.68,122.47,122.68,24199.0,116.5305,116.6922,116.4924,116.6922,24199.0
2018-03-01 11:55:00,122.69,122.73,122.49,122.55,24834.0,116.7017,116.7397,116.5115,116.5685,24834.0
2018-03-01 12:00:00,122.54,122.58,122.31,122.35,57145.0,116.559,116.5971,116.3402,116.3783,57145.0
2018-03-01 12:05:00,122.32,122.4,122.1,122.23,30900.0,116.3498,116.4259,116.1405,116.2641,30900.0
2018-03-01 12:10:00,122.24,122.4,122.24,122.29,18640.0,116.2737,116.4259,116.2737,116.3212,18640.0
2018-03-01 12:15:00,122.27,122.28,122.06,122.07,21939.0,116.3022,116.3117,116.1024,116.112,21939.0
2018-03-01 12:20:00,122.03,122.15,121.96,121.99,47045.0,116.0739,116.1881,116.0073,116.0359,47045.0
2018-03-01 12:25:00,121.99,122.11,121.86,122.06,46635.0,116.0359,116.15,115.9122,116.1024,46635.0
2018-03-01 12:30:00,122.01,122.01,121.66,121.74,37292.0,116.0549,116.0549,115.722,115.7981,37292.0
2018-03-01 12:35:00,121.75,121.97,121.75,121.9,32289.0,115.8076,116.0168,115.8076,115.9503,32289.0
2018-03-01 12:40:00,121.89,122.22,121.7,122.06,31117.0,115.9407,116.2546,115.76,116.1024,31117.0
2018-03-01 12:45:00,122.09,122.16,121.9,122.15,25037.0,116.131,116.1976,115.9503,116.1881,25037.0
2018-03-01 12:50:00,122.15,122.21,121.94,122.15,48394.0,116.1881,116.2451,115.9883,116.1881,48394.0
2018-03-01 12:55:00,122.19,122.24,121.94,122.0,42903.0,116.2261,116.2737,115.9883,116.0454,42903.0
2018-03-01 13:00:00,121.96,121.96,121.26,121.32,91309.0,116.0073,116.0073,115.3415,115.3986,91309.0
2018-03-01 13:05:00,121.31,121.36,121.03,121.11,52032.0,115.3891,115.4366,115.1227,115.1988,52032.0
2018-03-01 13:10:00,121.09,121.26,120.88,121.12,92328.0,115.1798,115.3415,114.98,115.2083,92328.0
2018-03-01 13:15:00,121.12,121.19,120.96,121.05,81798.0,115.2083,115.2749,115.0561,115.1417,81798.0
2018-03-01 13:20:00,121.05,121.28,120.91,121.23,63406.0,115.1417,115.3605,115.0086,115.313,63406.0
2018-03-01 13:25:00,121.25,121.74,121.25,121.5,94200.0,115.332,115.7981,115.332,115.5698,94200.0
2018-03-01 13:30:00,121.51,121.59,121.19,121.2,43545.0,115.5793,115.6554,115.2749,115.2844,43545.0
2018-03-01 13:35:00,121.2,121.33,121.13,121.13,51105.0,115.2844,115.4081,115.2178,115.2178,51105.0
2018-03-01 13:40:00,121.18,121.2,120.94,120.95,75093.0,115.2654,115.2844,115.0371,115.0466,75093.0
2018-03-01 13:45:00,120.94,120.95,120.58,120.77,94283.0,115.0371,115.0466,114.6947,114.8754,94283.0
2018-03-01 13:50:00,120.78,120.96,120.77,120.87,45945.0,114.8849,115.0561,114.8754,114.9705,45945.0
2018-03-01 13:55:00,120.85,120.86,120.51,120.54,57634.0,114.9515,114.961,114.6281,114.6566,57634.0
2018-03-01 14:00:00,120.55,120.63,119.91,120.29,151340.0,114.6661,114.7422,114.0574,114.4188,151340.0
2018-03-01 14:05:00,120.35,120.51,120.1,120.17,124895.0,114.4759,114.6281,114.2381,114.3047,124895.0
2018-03-01 14:10:00,120.18,120.34,119.64,119.7,158120.0,114.3142,114.4664,113.8006,113.8576,158120.0
2018-03-01 14:15:00,119.73,120.2,119.62,120.17,228180.0,113.8862,114.3332,113.7815,114.3047,228180.0
2018-03-01 14:20:00,120.17,120.31,119.81,119.85,212548.0,114.3047,114.4379,113.9623,114.0003,212548.0
2018-03-01 14:25:00,119.88,120.13,119.69,120.08,140986.0,114.0288,114.2666,113.8481,114.2191,140986.0
2018-03-01 14:30:00,120.05,120.18,119.71,119.99,109941.0,114.1906,114.3142,113.8671,114.1335,109941.0
2018-03-01 14:35:00,120.02,120.08,119.66,119.71,78842.0,114.162,114.2191,113.8196,113.8671,78842.0
2018-03-01 14:40:00,119.72,120.17,119.65,119.94,73090.0,113.8767,114.3047,113.8101,114.0859,73090.0
2018-03-01 14:45:00,119.96,120.16,119.72,119.75,70461.0,114.1049,114.2952,113.8767,113.9052,70461.0
2018-03-01 14:50:00,119.81,119.99,119.68,119.86,79393.0,113.9623,114.1335,113.8386,114.0098,79393.0
2018-03-01 14:55:00,119.84,120.11,119.83,120.07,87651.0,113.9908,114.2476,113.9813,114.2096,87651.0
2018-03-01 15:00:00,120.08,120.11,119.71,119.76,123353.0,114.2191,114.2476,113.8671,113.9147,123353.0
2018-03-01 15:05:00,119.75,120.4,119.72,120.33,67618.0,113.9052,114.5235,113.8767,114.4569,67618.0
2018-03-01 15:10:00,120.33,120.77,120.19,120.58,130468.0,114.4569,114.8754,114.3237,114.6947,130468.0
2018-03-01 15:15:00,120.61,120.72,120.37,120.71,112674.0,114.7232,114.8279,114.4949,114.8183,112674.0
2018-03-01 15:20:00,120.74,120.82,120.36,120.44,117680.0,114.8469,114.923,114.4854,114.5615,117680.0
2018-03-01 15:25:00,120.43,120.78,120.42,120.58,76402.0,114.552,114.8849,114.5425,114.6947,76402.0
2018-03-01 15:30:00,120.58,120.71,120.08,120.24,108996.0,114.6947,114.8183,114.2191,114.3713,108996.0
2018-03-01 15:35:00,120.24,120.26,119.91,119.93,146137.0,114.3713,114.3903,114.0574,114.0764,146137.0
2018-03-01 15:40:00,119.93,120.28,119.82,120.05,193941.0,114.0764,114.4093,113.9718,114.1906,193941.0
2018-03-01 15:45:00,120.05,120.56,119.98,120.53,192770.0,114.1906,114.6757,114.124,114.6471,192770.0
2018-03-01 15:50:00,120.54,120.67,120.3,120.41,238965.0,114.6566,114.7803,114.4283,114.533,238965.0
2018-03-01 15:55:00,120.45,120.57,120.07,120.28,521311.0,114.571,114.6852,114.2096,114.4093,521311.0
2018-03-02 09:30:00,119.09,119.4,118.07,118.76,440248.0,113.2774,113.5723,112.3072,112.9635,440248.0
2018-03-02 09:35:00,118.77,118.9,118.4,118.53,125076.0,112.973,113.0967,112.6211,112.7447,125076.0
2018-03-02 09:40:00,118.52,119.06,118.2,118.21,133373.0,112.7352,113.2489,112.4308,112.4404,133373.0
2018-03-02 09:45:00,118.23,118.34,117.86,118.18,222367.0,112.4594,112.564,112.1074,112.4118,222367.0
2018-03-02 09:50:00,118.14,118.77,118.14,118.36,93306.0,112.3738,112.973,112.3738,112.583,93306.0
2018-03-02 09:55:00,118.38,119.14,118.37,119.08,104575.0,112.6021,113.325,112.5925,113.2679,104575.0
2018-03-02 10:00:00,119.06,119.25,119.02,119.21,95036.0,113.2489,113.4296,113.2108,113.3916,95036.0
2018-03-02 10:05:00,119.18,119.33,118.87,119.28,61238.0,113.363,113.5057,113.0681,113.4581,61238.0
2018-03-02 10:10:00,119.3,119.5,119.01,119.38,61742.0,113.4772,113.6674,113.2013,113.5533,61742.0
2018-03-02 10:15:00,119.42,119.51,119.16,119.23,61346.0,113.5913,113.6769,113.344,113.4106,61346.0
2018-03-02 10:20:00,119.27,119.27,119.01,119.2,41015.0,113.4486,113.4486,113.2013,113.382,41015.0
2018-03-02 10:25:00,119.2,119.4,119.09,119.22,42020.0,113.382,113.5723,113.2774,113.4011,42020.0
2018-03-02 10:30:00,119.25,119.67,119.11,119.56,59588.0,113.4296,113.8291,113.2964,113.7245,59588.0
2018-03-02 10:35:00,119.56,119.64,119.37,119.53,51019.0,113.7245,113.8006,113.5437,113.6959,51019.0
2018-03-02 10:40:00,119.61,119.76,119.46,119.48,57606.0,113.772,113.9147,113.6293,113.6484,57606.0
2018-03-02 10:45:00,119.47,119.57,119.32,119.45,40779.0,113.6389,113.734,113.4962,113.6198,40779.0
2018-03-02 10:50:00,119.46,119.47,119.21,119.23,30775.0,113.6293,113.6389,113.3916,113.4106,30775.0
2018-03-02 10:55:00,119.24,119.42,119.02,119.03,43110.0,113.4201,113.5913,113.2108,113.2203,43110.0
2018-03-02 11:00:00,119.02,119.17,118.97,119.03,72646.0,113.2108,113.3535,113.1633,113.2203,72646.0
2018-03-02 11:05:00,119.04,119.12,118.92,118.96,57069.0,113.2298,113.3059,113.1157,113.1538,57069.0
2018-03-02 11:10:00,118.96,119.28,118.83,119.2,61128.0,113.1538,113.4581,113.0301,113.382,61128.0
2018-03-02 11:15:00,119.2,119.3,118.85,118.97,55460.0,113.382,113.4772,113.0491,113.1633,55460.0
2018-03-02 11:20:00,118.97,119.22,118.63,119.19,314283.0,113.1633,113.4011,112.8399,113.3725,314283.0
2018-03-02 11:25:00,119.21,119.53,119.21,119.39,75431.0,113.3916,113.6959,113.3916,113.5628,75431.0
2018-03-02 11:30:00,119.4,119.53,119.24,119.33,73552.0,113.5723,113.6959,113.4201,113.5057,73552.0
2018-03-02 11:35:00,119.34,119.36,119.16,119.33,19777.0,113.5152,113.5342,113.344,113.5057,19777.0
2018-03-02 11:40:00,119.34,119.66,119.34,119.52,73309.0,113.5152,113.8196,113.5152,113.6864,73309.0
2018-03-02 11:45:00,119.57,119.74,119.5,119.72,69044.0,113.734,113.8957,113.6674,113.8767,69044.0
2018-03-02 11:50:00,119.72,119.86,119.65,119.68,83599.0,113.8767,114.0098,113.8101,113.8386,83599.0
2018-03-02 11:55:00,119.68,119.99,119.59,119.87,74386.0,113.8386,114.1335,113.753,114.0193,74386.0
2018-03-02 12:00:00,119.86,119.95,119.65,119.67,95137.0,114.0098,114.0954,113.8101,113.8291,95137.0
2018-03-02 12:05:00,119.68,119.74,119.48,119.51,71145.0,113.8386,113.8957,113.6484,113.6769,71145.0
2018-03-02 12:10:00,119.52,119.6,119.38,119.59,71614.0,113.6864,113.7625,113.5533,113.753,71614.0
2018-03-02 12:15:00,119.6,119.7,119.32,119.49,45285.0,113.7625,113.8576,113.4962,113.6579,45285.0
2018-03-02 12:20:00,119.5,119.66,119.35,119.66,62187.0,113.6674,113.8196,113.5247,113.8196,62187.0
2018-03-02 12:25:00,119.67,119.81,119.62,119.8,58436.0,113.8291,113.9623,113.7815,113.9528,58436.0
2018-03-02 12:30:00,119.8,119.81,119.41,119.5,40802.0,113.9528,113.9623,113.5818,113.6674,40802.0
2018-03-02 12:35:00,119.52,119.63,119.43,119.47,24565.0,113.6864,113.7911,113.6008,113.6389,24565.0
2018-03-02 12:40:00,119.47,119.83,119.46,119.73,64334.0,113.6389,113.9813,113.6293,113.8862,64334.0
2018-03-02 12:45:00,119.75,120.03,119.71,119.93,65118.0,113.9052,114.1715,113.8671,114.0764,65118.0
2018-03-02 12:50:00,119.95,120.19,119.91,120.13,86201.0,114.0954,114.3237,114.0574,114.2666,86201.0
2018-03-02 12:55:00,120.1,120.24,120.05,120.13,39400.0,114.2381,114.3713,114.1906,114.2666,39400.0
2018-03-02 13:00:00,120.14,120.14,119.86,119.93,66879.0,114.2762,114.2762,114.0098,114.0764,66879.0
2018-03-02 13:05:00,119.92,120.19,119.89,119.95,92407.0,114.0669,114.3237,114.0384,114.0954,92407.0
2018-03-02 13:10:00,119.94,119.96,119.51,119.54,54349.0,114.0859,114.1049,113.6769,113.7054,54349.0
2018-03-02 13:15:00,119.55,119.82,119.55,119.76,28184.0,113.715,113.9718,113.715,113.9147,28184.0
2018-03-02 13:20:00,119.76,119.93,119.45,119.5,43133.0,113.9147,114.0764,113.6198,113.6674,43133.0
2018-03-02 13:25:00,119.51,119.64,119.44,119.49,37042.0,113.6769,113.8006,113.6103,113.6579,37042.0
2018-03-02 13:30:00,119.53,119.67,119.33,119.38,58337.0,113.6959,113.8291,113.5057,113.5533,58337.0
2018-03-02 13:35:00,119.37,119.43,119.22,119.37,52805.0,113.5437,113.6008,113.4011,113.5437,52805.0
2018-03-02 13:40:00,119.39,119.55,119.35,119.55,31203.0,113.5628,113.715,113.5247,113.715,31203.0
2018-03-02 13:45:00,119.55,119.89,119.53,119.87,35960.0,113.715,114.0384,113.6959,114.0193,35960.0
2018-03-02 13:50:00,119.91,119.95,119.72,119.75,26191.0,114.0574,114.0954,113.8767,113.9052,26191.0
2018-03-02 13:55:00,119.73,119.73,119.46,119.66,44803.0,113.8862,113.8862,113.6293,113.8196,44803.0
2018-03-02 14:00:00,119.69,120.1,119.66,119.99,45740.0,113.8481,114.2381,113.8196,114.1335,45740.0
2018-03-02 14:05:00,119.99,120.06,119.84,119.94,33605.0,114.1335,114.2001,113.9908,114.0859,33605.0
2018-03-02 14:10:00,119.97,120.16,119.97,120.05,32872.0,114.1145,114.2952,114.1145,114.1906,32872.0
2018-03-02 14:15:00,120.07,120.11,119.9,119.9,28962.0,114.2096,114.2476,114.0479,114.0479,28962.0
2018-03-02 14:20:00,119.92,119.97,119.66,119.73,24352.0,114.0669,114.1145,113.8196,113.8862,24352.0
2018-03-02 14:25:00,119.8,119.93,119.71,119.85,40247.0,113.9528,114.0764,113.8671,114.0003,40247.0
2018-03-02 14:30:00,119.84,119.92,119.72,119.72,32591.0,113.9908,114.0669,113.8767,113.8767,32591.0
2018-03-02 14:35:00,119.72,120.12,119.72,120.1,40030.0,113.8767,114.2571,113.8767,114.2381,40030.0
2018-03-02 14:40:00,120.1,120.16,119.92,120.06,37175.0,114.2381,114.2952,114.0669,114.2001,37175.0
2018-03-02 14:45:00,120.04,120.19,119.94,120.18,22685.0,114.181,114.3237,114.0859,114.3142,22685.0
2018-03-02 14:50:00,120.18,120.32,120.09,120.26,48074.0,114.3142,114.4474,114.2286,114.3903,48074.0
2018-03-02 14:55:00,120.25,120.25,120.04,120.04,25200.0,114.3808,114.3808,114.181,114.181,25200.0
2018-03-02 15:00:00,120.03,120.09,119.79,119.97,53892.0,114.1715,114.2286,113.9432,114.1145,53892.0
2018-03-02 15:05:00,119.97,120.02,119.71,120.01,33563.0,114.1145,114.162,113.8671,114.1525,33563.0
2018-03-02 15:10:00,120.01,120.03,119.85,119.89,31610.0,114.1525,114.1715,114.0003,114.0384,31610.0
2018-03-02 15:15:00,119.89,120.1,119.78,120.06,39790.0,114.0384,114.2381,113.9337,114.2001,39790.0
2018-03-02 15:20:00,120.03,120.08,119.92,120.02,35102.0,114.1715,114.2191,114.0669,114.162,35102.0
2018-03-02 15:25:00,120.01,120.13,119.94,120.02,42470.0,114.1525,114.2666,114.0859,114.162,42470.0
2018-03-02 15:30:00,120.0,120.27,119.97,120.21,52321.0,114.143,114.3998,114.1145,114.3427,52321.0
2018-03-02 15:35:00,120.23,120.52,120.18,120.48,63149.0,114.3618,114.6376,114.3142,114.5996,63149.0
2018-03-02 15:40:00,120.48,120.57,120.3,120.57,70299.0,114.5996,114.6852,114.4283,114.6852,70299.0
2018-03-02 15:45:00,120.58,120.58,120.25,120.4,94728.0,114.6947,114.6947,114.3808,114.5235,94728.0
2018-03-02 15:50:00,120.42,120.87,120.42,120.79,137034.0,114.5425,114.9705,114.5425,114.8944,137034.0
2018-03-02 15:55:00,120.8,120.98,120.66,120.74,379467.0,114.9039,115.0752,114.7708,114.8469,379467.0
2018-03-05 09:30:00,120.45,120.51,119.65,119.68,217983.0,114.571,114.6281,113.8101,113.8386,217983.0
2018-03-05 09:35:00,119.72,119.95,119.44,119.86,117473.0,113.8767,114.0954,113.6103,114.0098,117473.0
2018-03-05 09:40:00,119.88,120.1,119.8,119.94,82289.0,114.0288,114.2381,113.9528,114.0859,82289.0
2018-03-05 09:45:00,119.91,120.1,119.81,119.84,71147.0,114.0574,114.2381,113.9623,113.9908,71147.0
2018-03-05 09:50:00,119.84,119.93,119.71,119.87,56036.0,113.9908,114.0764,113.8671,114.0193,56036.0
2018-03-05 09:55:00,119.87,120.1,119.83,119.9,45921.0,114.0193,114.2381,113.9813,114.0479,45921.0
2018-03-05 10:00:00,119.91,120.08,119.84,120.03,47452.0,114.0574,114.2191,113.9908,114.1715,47452.0
2018-03-05 10:05:00,120.06,120.14,119.84,119.88,56936.0,114.2001,114.2762,113.9908,114.0288,56936.0
2018-03-05 10:10:00,119.83,119.94,119.72,119.8,49435.0,113.9813,114.0859,113.8767,113.9528,49435.0
2018-03-05 10:15:00,119.8,119.95,119.7,119.87,40924.0,113.9528,114.0954,113.8576,114.0193,40924.0
2018-03-05 10:20:00,119.83,119.95,119.75,119.95,40976.0,113.9813,114.0954,113.9052,114.0954,40976.0
2018-03-05 10:25:00,119.93,120.14,119.83,120.02,58294.0,114.0764,114.2762,113.9813,114.162,58294.0
2018-03-05 10:30:00,120.02,120.11,119.92,120.02,133140.0,114.162,114.2476,114.0669,114.162,133140.0
2018-03-05 10:35:00,120.03,120.1,119.93,120.01,132959.0,114.1715,114.2381,114.0764,114.1525,132959.0
2018-03-05 10:40:00,120.01,120.58,120.0,120.58,77043.0,114.1525,114.6947,114.143,114.6947,77043.0
2018-03-05 10:45:00,120.58,120.58,120.24,120.3,76433.0,114.6947,114.6947,114.3713,114.4283,76433.0
2018-03-05 10:50:00,120.31,120.35,120.2,120.24,45178.0,114.4379,114.4759,114.3332,114.3713,45178.0
2018-03-05 10:55:00,120.24,120.64,120.18,120.62,36781.0,114.3713,114.7518,114.3142,114.7327,36781.0
2018-03-05 11:00:00,120.61,120.89,120.55,120.67,78918.0,114.7232,114.9896,114.6661,114.7803,78918.0
2018-03-05 11:05:00,120.67,120.91,120.59,120.82,35579.0,114.7803,115.0086,114.7042,114.923,35579.0
2018-03-05 11:10:00,120.82,120.91,120.8,120.8,43163.0,114.923,115.0086,114.9039,114.9039,43163.0
2018-03-05 11:15:00,120.78,120.82,120.6,120.79,42600.0,114.8849,114.923,114.7137,114.8944,42600.0
2018-03-05 11:20:00,120.81,121.11,120.81,121.0,53259.0,114.9135,115.1988,114.9135,115.0942,53259.0
2018-03-05 11:25:00,120.97,121.05,120.86,120.9,44300.0,115.0656,115.1417,114.961,114.9991,44300.0
2018-03-05 11:30:00,120.87,121.13,120.87,121.01,27905.0,114.9705,115.2178,114.9705,115.1037,27905.0
2018-03-05 11:35:00,121.01,121.25,120.97,121.2,55297.0,115.1037,115.332,115.0656,115.2844,55297.0
2018-03-05 11:40:00,121.22,121.36,121.22,121.36,42411.0,115.3034,115.4366,115.3034,115.4366,42411.0
2018-03-05 11:45:00,121.36,121.48,121.29,121.3,44578.0,115.4366,115.5508,115.37,115.3795,44578.0
2018-03-05 11:50:00,121.31,121.4,121.19,121.19,30442.0,115.3891,115.4747,115.2749,115.2749,30442.0
2018-03-05 11:55:00,121.2,121.46,121.18,121.43,25929.0,115.2844,115.5317,115.2654,115.5032,25929.0
2018-03-05 12:00:00,121.42,121.61,121.42,121.54,48310.0,115.4937,115.6744,115.4937,115.6078,48310.0
2018-03-05 12:05:00,121.54,121.54,121.39,121.42,26139.0,115.6078,115.6078,115.4651,115.4937,26139.0
2018-03-05 12:10:00,121.44,121.56,121.41,121.41,19735.0,115.5127,115.6269,115.4842,115.4842,19735.0
2018-03-05 12:15:00,121.38,121.47,121.28,121.28,47284.0,115.4556,115.5412,115.3605,115.3605,47284.0
2018-03-05 12:20:00,121.27,121.28,121.04,121.05,26237.0,115.351,115.3605,115.1322,115.1417,26237.0
2018-03-05 12:25:00,121.03,121.18,121.03,121.17,36579.0,115.1227,115.2654,115.1227,115.2559,36579.0
2018-03-05 12:30:00,121.2,121.26,121.06,121.14,48167.0,115.2844,115.3415,115.1513,115.2274,48167.0
2018-03-05 12:35:00,121.2,121.26,121.12,121.25,29365.0,115.2844,115.3415,115.2083,115.332,29365.0
2018-03-05 12:40:00,121.25,121.26,121.07,121.11,35904.0,115.332,115.3415,115.1608,115.1988,35904.0
2018-03-05 12:45:00,121.12,121.28,121.11,121.2,46524.0,115.2083,115.3605,115.1988,115.2844,46524.0
2018-03-05 12:50:00,121.22,121.4,121.22,121.39,32562.0,115.3034,115.4747,115.3034,115.4651,32562.0
2018-03-05 12:55:00,121.38,121.49,121.31,121.48,20049.0,115.4556,115.5603,115.3891,115.5508,20049.0
2018-03-05 13:00:00,121.48,121.71,121.46,121.62,39273.0,115.5508,115.7695,115.5317,115.6839,39273.0
2018-03-05 13:05:00,121.6,121.73,121.59,121.71,41983.0,115.6649,115.7886,115.6554,115.7695,41983.0
2018-03-05 13:10:00,121.7,121.84,121.62,121.64,46715.0,115.76,115.8932,115.6839,115.7029,46715.0
2018-03-05 13:15:00,121.64,121.73,121.56,121.62,50322.0,115.7029,115.7886,115.6269,115.6839,50322.0
2018-03-05 13:20:00,121.64,121.75,121.57,121.72,22054.0,115.7029,115.8076,115.6364,115.779,22054.0
2018-03-05 13:25:00,121.7,121.75,121.42,121.52,35326.0,115.76,115.8076,115.4937,115.5888,35326.0
2018-03-05 13:30:00,121.52,121.6,121.32,121.33,32775.0,115.5888,115.6649,115.3986,115.4081,32775.0
2018-03-05 13:35:00,121.34,121.47,121.31,121.37,21726.0,115.4176,115.5412,115.3891,115.4461,21726.0
2018-03-05 13:40:00,121.35,121.52,121.34,121.37,27167.0,115.4271,115.5888,115.4176,115.4461,27167.0
2018-03-05 13:45:00,121.37,121.44,121.27,121.39,23940.0,115.4461,115.5127,115.351,115.4651,23940.0
2018-03-05 13:50:00,121.4,121.45,121.35,121.45,31140.0,115.4747,115.5222,115.4271,115.5222,31140.0
2018-03-05 13:55:00,121.46,121.64,121.44,121.64,21349.0,115.5317,115.7029,115.5127,115.7029,21349.0
2018-03-05 14:00:00,121.62,121.68,121.61,121.61,30424.0,115.6839,115.741,115.6744,115.6744,30424.0
2018-03-05 14:05:00,121.61,121.73,121.53,121.72,47891.0,115.6744,115.7886,115.5983,115.779,47891.0
2018-03-05 14:10:00,121.73,121.73,121.33,121.36,54992.0,115.7886,115.7886,115.4081,115.4366,54992.0
2018-03-05 14:15:00,121.35,121.46,121.21,121.22,67404.0,115.4271,115.5317,115.2939,115.3034,67404.0
2018-03-05 14:20:00,121.21,121.37,121.2,121.36,27003.0,115.2939,115.4461,115.2844,115.4366,27003.0
2018-03-05 14:25:00,121.37,121.6,121.36,121.53,28423.0,115.4461,115.6649,115.4366,115.5983,28423.0
2018-03-05 14:30:00,121.55,121.67,121.5,121.53,32276.0,115.6173,115.7315,115.5698,115.5983,32276.0
2018-03-05 14:35:00,121.54,121.72,121.43,121.66,36526.0,115.6078,115.779,115.5032,115.722,36526.0
2018-03-05 14:40:00,121.67,121.85,121.65,121.84,30668.0,115.7315,115.9027,115.7125,115.8932,30668.0
2018-03-05 14:45:00,121.85,121.92,121.74,121.92,27536.0,115.9027,115.9693,115.7981,115.9693,27536.0
2018-03-05 14:50:00,121.92,121.94,121.8,121.81,27199.0,115.9693,115.9883,115.8551,115.8646,27199.0
2018-03-05 14:55:00,121.82,121.94,121.78,121.91,40038.0,115.8742,115.9883,115.8361,115.9598,40038.0
2018-03-05 15:00:00,121.92,122.12,121.9,122.07,61357.0,115.9693,116.1595,115.9503,116.112,61357.0
2018-03-05 15:05:00,122.07,122.29,122.07,122.14,76742.0,116.112,116.3212,116.112,116.1785,76742.0
2018-03-05 15:10:00,122.15,122.18,121.98,122.06,75828.0,116.1881,116.2166,116.0264,116.1024,75828.0
2018-03-05 15:15:00,122.05,122.13,121.97,122.08,64239.0,116.0929,116.169,116.0168,116.1215,64239.0
2018-03-05 15:20:00,122.08,122.19,122.08,122.18,58334.0,116.1215,116.2261,116.1215,116.2166,58334.0
2018-03-05 15:25:00,122.18,122.19,122.0,122.06,73811.0,116.2166,116.2261,116.0454,116.1024,73811.0
2018-03-05 15:30:00,122.06,122.22,122.0,122.2,74494.0,116.1024,116.2546,116.0454,116.2356,74494.0
2018-03-05 15:35:00,122.2,122.23,122.14,122.18,71436.0,116.2356,116.2641,116.1785,116.2166,71436.0
2018-03-05 15:40:00,122.18,122.27,122.1,122.25,90914.0,116.2166,116.3022,116.1405,116.2832,90914.0
2018-03-05 15:45:00,122.25,122.31,122.12,122.13,100444.0,116.2832,116.3402,116.1595,116.169,100444.0
2018-03-05 15:50:00,122.13,122.13,121.9,121.99,120656.0,116.169,116.169,115.9503,116.0359,120656.0
2018-03-05 15:55:00,122.0,122.09,121.85,121.88,304677.0,116.0454,116.131,115.9027,115.9312,304677.0
2018-03-06 09:30:00,122.83,123.24,122.6,122.63,338216.0,116.8349,117.2249,116.6161,116.6446,338216.0
2018-03-06 09:35:00,122.67,122.7,122.06,122.08,129350.0,116.6827,116.7112,116.1024,116.1215,129350.0
2018-03-06 09:40:00,122.07,122.2,121.84,121.9,62205.0,116.112,116.2356,115.8932,115.9503,62205.0
2018-03-06 09:45:00,121.89,122.16,121.87,122.06,69380.0,115.9407,116.1976,115.9217,116.1024,69380.0
2018-03-06 09:50:00,122.05,122.05,121.71,121.75,80242.0,116.0929,116.0929,115.7695,115.8076,80242.0
2018-03-06 09:55:00,121.76,121.86,121.49,121.52,76014.0,115.8171,115.9122,115.5603,115.5888,76014.0
2018-03-06 10:00:00,121.5,121.76,121.25,121.29,128822.0,115.5698,115.8171,115.332,115.37,128822.0
2018-03-06 10:05:00,121.31,121.58,121.25,121.35,84186.0,115.3891,115.6459,115.332,115.4271,84186.0
2018-03-06 10:10:00,121.36,121.41,121.21,121.33,63408.0,115.4366,115.4842,115.2939,115.4081,63408.0
2018-03-06 10:15:00,121.33,121.66,121.32,121.57,102401.0,115.4081,115.722,115.3986,115.6364,102401.0
2018-03-06 10:20:00,121.56,121.65,121.33,121.62,52169.0,115.6269,115.7125,115.4081,115.6839,52169.0
2018-03-06 10:25:00,121.66,121.74,121.58,121.65,46223.0,115.722,115.7981,115.6459,115.7125,46223.0
2018-03-06 10:30:00,121.65,121.76,121.56,121.58,45084.0,115.7125,115.8171,115.6269,115.6459,45084.0
2018-03-06 10:35:00,121.57,121.63,121.43,121.6,44744.0,115.6364,115.6934,115.5032,115.6649,44744.0
2018-03-06 10:40:00,121.59,121.66,121.5,121.64,42604.0,115.6554,115.722,115.5698,115.7029,42604.0
2018-03-06 10:45:00,121.61,121.61,121.29,121.3,40511.0,115.6744,115.6744,115.37,115.3795,40511.0
2018-03-06 10:50:00,121.29,121.3,121.02,121.08,59815.0,115.37,115.3795,115.1132,115.1703,59815.0
2018-03-06 10:55:00,121.09,121.19,120.82,120.91,77667.0,115.1798,115.2749,114.923,115.0086,77667.0
2018-03-06 11:00:00,120.89,121.19,120.89,121.06,50969.0,114.9896,115.2749,114.9896,115.1513,50969.0
2018-03-06 11:05:00,121.07,121.19,121.02,121.1,43003.0,115.1608,115.2749,115.1132,115.1893,43003.0
2018-03-06 11:10:00,121.1,121.21,120.99,121.2,46479.0,115.1893,115.2939,115.0847,115.2844,46479.0
2018-03-06 11:15:00,121.19,121.41,121.1,121.35,44509.0,115.2749,115.4842,115.1893,115.4271,44509.0
2018-03-06 11:20:00,121.34,121.41,121.03,121.05,38230.0,115.4176,115.4842,115.1227,115.1417,38230.0
2018-03-06 11:25:00,121.04,121.07,120.89,120.99,50202.0,115.1322,115.1608,114.9896,115.0847,50202.0
2018-03-06 11:30:00,120.99,121.06,120.89,121.03,35989.0,115.0847,115.1513,114.9896,115.1227,35989.0
2018-03-06 11:35:00,121.01,121.08,120.86,120.86,34034.0,115.1037,115.1703,114.961,114.961,34034.0
2018-03-06 11:40:00,120.88,121.0,120.72,120.94,36494.0,114.98,115.0942,114.8279,115.0371,36494.0
2018-03-06 11:45:00,120.94,121.18,120.94,121.17,35401.0,115.0371,115.2654,115.0371,115.2559,35401.0
2018-03-06 11:50:00,121.16,121.21,120.98,121.0,27638.0,115.2464,115.2939,115.0752,115.0942,27638.0
2018-03-06 11:55:00,121.02,121.15,120.91,121.13,38849.0,115.1132,115.2369,115.0086,115.2178,38849.0
2018-03-06 12:00:00,121.12,121.12,120.89,120.93,31508.0,115.2083,115.2083,114.9896,115.0276,31508.0
2018-03-06 12:05:00,120.94,120.98,120.82,120.9,34211.0,115.0371,115.0752,114.923,114.9991,34211.0
2018-03-06 12:10:00,120.91,121.08,120.87,121.06,32007.0,115.0086,115.1703,114.9705,115.1513,32007.0
2018-03-06 12:15:00,121.05,121.12,120.98,121.03,38238.0,115.1417,115.2083,115.0752,115.1227,38238.0
2018-03-06 12:20:00,121.02,121.07,120.82,120.86,29445.0,115.1132,115.1608,114.923,114.961,29445.0
2018-03-06 12:25:00,120.87,120.93,120.75,120.78,32226.0,114.9705,115.0276,114.8564,114.8849,32226.0
2018-03-06 12:30:00,120.78,120.88,120.73,120.8,33402.0,114.8849,114.98,114.8374,114.9039,33402.0
2018-03-06 12:35:00,120.78,120.87,120.73,120.79,27601.0,114.8849,114.9705,114.8374,114.8944,27601.0
2018-03-06 12:40:00,120.79,121.05,120.73,121.02,38546.0,114.8944,115.1417,114.8374,115.1132,38546.0
2018-03-06 12:45:00,121.02,121.04,120.93,121.01,35159.0,115.1132,115.1322,115.0276,115.1037,35159.0
2018-03-06 12:50:00,121.02,121.12,121.02,121.07,37999.0,115.1132,115.2083,115.1132,115.1608,37999.0
2018-03-06 12:55:00,121.07,121.31,121.03,121.28,54698.0,115.1608,115.3891,115.1227,115.3605,54698.0
2018-03-06 13:00:00,121.27,121.45,121.27,121.35,47115.0,115.351,115.5222,115.351,115.4271,47115.0
2018-03-06 13:05:00,121.35,121.53,121.32,121.41,65438.0,115.4271,115.5983,115.3986,115.4842,65438.0
2018-03-06 13:10:00,121.4,121.5,121.33,121.33,33176.0,115.4747,115.5698,115.4081,115.4081,33176.0
2018-03-06 13:15:00,121.34,121.42,121.25,121.32,31242.0,115.4176,115.4937,115.332,115.3986,31242.0
2018-03-06 13:20:00,121.33,121.34,121.14,121.26,39409.0,115.4081,115.4176,115.2274,115.3415,39409.0
2018-03-06 13:25:00,121.24,121.29,121.15,121.18,34712.0,115.3225,115.37,115.2369,115.2654,34712.0
2018-03-06 13:30:00,121.17,121.28,121.13,121.22,39171.0,115.2559,115.3605,115.2178,115.3034,39171.0
2018-03-06 13:35:00,121.23,121.28,121.14,121.19,31882.0,115.313,115.3605,115.2274,115.2749,31882.0
2018-03-06 13:40:00,121.22,121.37,121.22,121.29,30224.0,115.3034,115.4461,115.3034,115.37,30224.0
2018-03-06 13:45:00,121.29,121.31,120.94,120.99,50942.0,115.37,115.3891,115.0371,115.0847,50942.0
2018-03-06 13:50:00,120.99,121.06,120.91,120.98,50334.0,115.0847,115.1513,115.0086,115.0752,50334.0
2018-03-06 13:55:00,120.98,120.98,120.73,120.78,85003.0,115.0752,115.0752,114.8374,114.8849,85003.0
2018-03-06 14:00:00,120.78,120.97,120.69,120.82,69460.0,114.8849,115.0656,114.7993,114.923,69460.0
2018-03-06 14:05:00,120.81,121.02,120.67,120.98,73241.0,114.9135,115.1132,114.7803,115.0752,73241.0
2018-03-06 14:10:00,120.99,121.03,120.8,120.84,54735.0,115.0847,115.1227,114.9039,114.942,54735.0
2018-03-06 14:15:00,120.85,121.03,120.74,120.98,51091.0,114.9515,115.1227,114.8469,115.0752,51091.0
2018-03-06 14:20:00,120.97,121.05,120.92,120.99,45495.0,115.0656,115.1417,115.0181,115.0847,45495.0
2018-03-06 14:25:00,120.98,121.01,120.88,120.95,40760.0,115.0752,115.1037,114.98,115.0466,40760.0
2018-03-06 14:30:00,120.96,121.16,120.95,121.16,35827.0,115.0561,115.2464,115.0466,115.2464,35827.0
2018-03-06 14:35:00,121.16,121.23,121.1,121.13,49465.0,115.2464,115.313,115.1893,115.2178,49465.0
2018-03-06 14:40:00,121.14,121.28,121.14,121.26,53257.0,115.2274,115.3605,115.2274,115.3415,53257.0
2018-03-06 14:45:00,121.25,121.28,121.13,121.28,50460.0,115.332,115.3605,115.2178,115.3605,50460.0
2018-03-06 14:50:00,121.28,121.43,121.23,121.33,54449.0,115.3605,115.5032,115.313,115.4081,54449.0
2018-03-06 14:55:00,121.33,121.43,121.32,121.36,61876.0,115.4081,115.5032,115.3986,115.4366,61876.0
2018-03-06 15:00:00,121.34,121.41,121.14,121.24,85565.0,115.4176,115.4842,115.2274,115.3225,85565.0
2018-03-06 15:05:00,121.24,121.31,121.2,121.29,59059.0,115.3225,115.3891,115.2844,115.37,59059.0
2018-03-06 15:10:00,121.29,121.29,121.0,121.0,60239.0,115.37,115.37,115.0942,115.0942,60239.0
2018-03-06 15:15:00,120.99,121.14,120.95,121.01,73273.0,115.0847,115.2274,115.0466,115.1037,73273.0
2018-03-06 15:20:00,120.99,121.04,120.91,120.91,61580.0,115.0847,115.1322,115.0086,115.0086,61580.0
2018-03-06 15:25:00,120.9,121.03,120.8,120.95,122047.0,114.9991,115.1227,114.9039,115.0466,122047.0
2018-03-06 15:30:00,120.94,121.13,120.94,121.09,99153.0,115.0371,115.2178,115.0371,115.1798,99153.0
2018-03-06 15:35:00,121.08,121.16,121.03,121.04,151138.0,115.1703,115.2464,115.1227,115.1322,151138.0
2018-03-06 15:40:00,121.04,121.12,120.92,120.92,155289.0,115.1322,115.2083,115.0181,115.0181,155289.0
2018-03-06 15:45:00,120.93,121.03,120.79,120.88,185682.0,115.0276,115.1227,114.8944,114.98,185682.0
2018-03-06 15:50:00,120.87,121.09,120.86,120.87,166310.0,114.9705,115.1798,114.961,114.9705,166310.0
2018-03-06 15:55:00,120.86,121.11,120.75,121.09,307357.0,114.961,115.1988,114.8564,115.1798,307357.0
2018-03-07 09:30:00,120.03,120.77,119.7,120.77,302248.0,114.1715,114.8754,113.8576,114.8754,302248.0
2018-03-07 09:35:00,120.7,121.04,120.64,120.9,115140.0,114.8088,115.1322,114.7518,114.9991,115140.0
2018-03-07 09:40:00,120.93,121.09,120.79,120.94,70639.0,115.0276,115.1798,114.8944,115.0371,70639.0
2018-03-07 09:45:00,120.95,121.03,120.8,120.87,91158.0,115.0466,115.1227,114.9039,114.9705,91158.0
2018-03-07 09:50:00,120.85,121.06,120.85,120.93,76544.0,114.9515,115.1513,114.9515,115.0276,76544.0
2018-03-07 09:55:00,120.9,121.1,120.81,120.97,82096.0,114.9991,115.1893,114.9135,115.0656,82096.0
2018-03-07 10:00:00,120.96,121.23,120.96,121.12,98081.0,115.0561,115.313,115.0561,115.2083,98081.0
2018-03-07 10:05:00,121.12,121.12,120.86,120.92,91319.0,115.2083,115.2083,114.961,115.0181,91319.0
2018-03-07 10:10:00,120.95,121.04,120.65,120.66,87355.0,115.0466,115.1322,114.7613,114.7708,87355.0
2018-03-07 10:15:00,120.66,121.04,120.66,121.02,75183.0,114.7708,115.1322,114.7708,115.1132,75183.0
2018-03-07 10:20:00,121.0,121.17,120.89,121.0,42526.0,115.0942,115.2559,114.9896,115.0942,42526.0
2018-03-07 10:25:00,121.02,121.15,120.97,121.11,28998.0,115.1132,115.2369,115.0656,115.1988,28998.0
2018-03-07 10:30:00,121.1,121.29,120.92,121.29,34759.0,115.1893,115.37,115.0181,115.37,34759.0
2018-03-07 10:35:00,121.29,121.36,121.13,121.26,43185.0,115.37,115.4366,115.2178,115.3415,43185.0
2018-03-07 10:40:00,121.25,121.4,121.21,121.31,37481.0,115.332,115.4747,115.2939,115.3891,37481.0
2018-03-07 10:45:00,121.32,121.37,121.22,121.25,34737.0,115.3986,115.4461,115.3034,115.332,34737.0
2018-03-07 10:50:00,121.27,121.4,121.18,121.23,29449.0,115.351,115.4747,115.2654,115.313,29449.0
2018-03-07 10:55:00,121.27,121.27,121.04,121.16,28386.0,115.351,115.351,115.1322,115.2464,28386.0
2018-03-07 11:00:00,121.16,121.19,120.97,121.01,44644.0,115.2464,115.2749,115.0656,115.1037,44644.0
2018-03-07 11:05:00,121.0,121.09,120.97,121.04,37056.0,115.0942,115.1798,115.0656,115.1322,37056.0
2018-03-07 11:10:00,121.03,121.07,120.95,121.04,25979.0,115.1227,115.1608,115.0466,115.1322,25979.0
2018-03-07 11:15:00,121.03,121.04,120.68,120.68,39991.0,115.1227,115.1322,114.7898,114.7898,39991.0
2018-03-07 11:20:00,120.68,120.76,120.58,120.76,36368.0,114.7898,114.8659,114.6947,114.8659,36368.0
2018-03-07 11:25:00,120.75,120.8,120.65,120.8,32278.0,114.8564,114.9039,114.7613,114.9039,32278.0
2018-03-07 11:30:00,120.81,120.91,120.76,120.8,23619.0,114.9135,115.0086,114.8659,114.9039,23619.0
2018-03-07 11:35:00,120.83,120.93,120.81,120.89,20835.0,114.9325,115.0276,114.9135,114.9896,20835.0
2018-03-07 11:40:00,120.88,120.95,120.86,120.89,21326.0,114.98,115.0466,114.961,114.9896,21326.0
2018-03-07 11:45:00,120.88,120.9,120.64,120.64,23810.0,114.98,114.9991,114.7518,114.7518,23810.0
2018-03-07 11:50:00,120.64,120.65,120.53,120.56,40398.0,114.7518,114.7613,114.6471,114.6757,40398.0
2018-03-07 11:55:00,120.55,120.6,120.23,120.26,42912.0,114.6661,114.7137,114.3618,114.3903,42912.0
2018-03-07 12:00:00,120.26,120.37,120.17,120.28,72446.0,114.3903,114.4949,114.3047,114.4093,72446.0
2018-03-07 12:05:00,120.28,120.46,120.23,120.35,38590.0,114.4093,114.5805,114.3618,114.4759,38590.0
2018-03-07 12:10:00,120.34,120.37,120.1,120.25,30953.0,114.4664,114.4949,114.2381,114.3808,30953.0
2018-03-07 12:15:00,120.25,120.38,120.18,120.3,29561.0,114.3808,114.5044,114.3142,114.4283,29561.0
2018-03-07 12:20:00,120.28,120.4,120.18,120.23,43352.0,114.4093,114.5235,114.3142,114.3618,43352.0
2018-03-07 12:25:00,120.26,120.53,120.23,120.43,60284.0,114.3903,114.6471,114.3618,114.552,60284.0
2018-03-07 12:30:00,120.42,120.49,120.34,120.4,32203.0,114.5425,114.6091,114.4664,114.5235,32203.0
2018-03-07 12:35:00,120.43,120.49,120.3,120.41,24533.0,114.552,114.6091,114.4283,114.533,24533.0
2018-03-07 12:40:00,120.4,120.51,120.26,120.43,27245.0,114.5235,114.6281,114.3903,114.552,27245.0
2018-03-07 12:45:00,120.45,120.65,120.44,120.6,24168.0,114.571,114.7613,114.5615,114.7137,24168.0
2018-03-07 12:50:00,120.59,120.68,120.56,120.59,31676.0,114.7042,114.7898,114.6757,114.7042,31676.0
2018-03-07 12:55:00,120.62,120.75,120.62,120.73,20066.0,114.7327,114.8564,114.7327,114.8374,20066.0
2018-03-07 13:00:00,120.69,120.69,120.46,120.47,26774.0,114.7993,114.7993,114.5805,114.5901,26774.0
2018-03-07 13:05:00,120.45,120.46,120.28,120.35,60982.0,114.571,114.5805,114.4093,114.4759,60982.0
2018-03-07 13:10:00,120.36,120.47,120.34,120.45,20480.0,114.4854,114.5901,114.4664,114.571,20480.0
2018-03-07 13:15:00,120.44,120.54,120.37,120.5,38363.0,114.5615,114.6566,114.4949,114.6186,38363.0
2018-03-07 13:20:00,120.51,120.68,120.47,120.66,22297.0,114.6281,114.7898,114.5901,114.7708,22297.0
2018-03-07 13:25:00,120.63,120.93,120.61,120.91,15786.0,114.7422,115.0276,114.7232,115.0086,15786.0
2018-03-07 13:30:00,120.91,121.06,120.91,120.91,28526.0,115.0086,115.1513,115.0086,115.0086,28526.0
2018-03-07 13:35:00,120.92,121.06,120.89,120.99,19584.0,115.0181,115.1513,114.9896,115.0847,19584.0
2018-03-07 13:40:00,120.96,121.0,120.89,120.98,20635.0,115.0561,115.0942,114.9896,115.0752,20635.0
2018-03-07 13:45:00,120.99,121.1,120.91,121.0,49730.0,115.0847,115.1893,115.0086,115.0942,49730.0
2018-03-07 13:50:00,121.01,121.08,120.94,121.08,29926.0,115.1037,115.1703,115.0371,115.1703,29926.0
2018-03-07 13:55:00,121.05,121.08,120.98,121.03,25979.0,115.1417,115.1703,115.0752,115.1227,25979.0
2018-03-07 14:00:00,121.04,121.1,120.94,121.0,25721.0,115.1322,115.1893,115.0371,115.0942,25721.0
2018-03-07 14:05:00,121.02,121.09,120.99,121.06,20623.0,115.1132,115.1798,115.0847,115.1513,20623.0
2018-03-07 14:10:00,121.08,121.41,121.08,121.41,37593.0,115.1703,115.4842,115.1703,115.4842,37593.0
2018-03-07 14:15:00,121.39,121.42,121.3,121.36,29989.0,115.4651,115.4937,115.3795,115.4366,29989.0
2018-03-07 14:20:00,121.36,121.58,121.29,121.53,44745.0,115.4366,115.6459,115.37,115.5983,44745.0
2018-03-07 14:25:00,121.53,121.58,121.33,121.35,39586.0,115.5983,115.6459,115.4081,115.4271,39586.0
2018-03-07 14:30:00,121.33,121.44,121.32,121.4,36060.0,115.4081,115.5127,115.3986,115.4747,36060.0
2018-03-07 14:35:00,121.41,121.5,121.38,121.42,28718.0,115.4842,115.5698,115.4556,115.4937,28718.0
2018-03-07 14:40:00,121.41,121.48,121.37,121.46,29529.0,115.4842,115.5508,115.4461,115.5317,29529.0
2018-03-07 14:45:00,121.44,121.5,121.35,121.39,51981.0,115.5127,115.5698,115.4271,115.4651,51981.0
2018-03-07 14:50:00,121.39,121.53,121.27,121.27,37773.0,115.4651,115.5983,115.351,115.351,37773.0
2018-03-07 14:55:00,121.27,121.42,121.25,121.38,28872.0,115.351,115.4937,115.332,115.4556,28872.0
2018-03-07 15:00:00,121.39,121.55,121.33,121.52,56398.0,115.4651,115.6173,115.4081,115.5888,56398.0
2018-03-07 15:05:00,121.55,121.85,121.55,121.74,56612.0,115.6173,115.9027,115.6173,115.7981,56612.0
2018-03-07 15:10:00,121.74,121.89,121.71,121.79,36373.0,115.7981,115.9407,115.7695,115.8456,36373.0
2018-03-07 15:15:00,121.77,121.83,121.68,121.76,42363.0,115.8266,115.8837,115.741,115.8171,42363.0
2018-03-07 15:20:00,121.75,121.88,121.69,121.79,44334.0,115.8076,115.9312,115.7505,115.8456,44334.0
2018-03-07 15:25:00,121.8,121.84,121.7,121.82,49249.0,115.8551,115.8932,115.76,115.8742,49249.0
2018-03-07 15:30:00,121.82,122.02,121.82,121.94,97771.0,115.8742,116.0644,115.8742,115.9883,97771.0
2018-03-07 15:35:00,121.95,122.02,121.88,122.02,60283.0,115.9978,116.0644,115.9312,116.0644,60283.0
2018-03-07 15:40:00,122.0,122.19,122.0,122.15,77347.0,116.0454,116.2261,116.0454,116.1881,77347.0
2018-03-07 15:45:00,122.15,122.24,122.07,122.07,93779.0,116.1881,116.2737,116.112,116.112,93779.0
2018-03-07 15:50:00,122.08,122.14,121.77,121.86,96682.0,116.1215,116.1785,115.8266,115.9122,96682.0
2018-03-07 15:55:00,121.85,122.0,121.82,121.88,276880.0,115.9027,116.0454,115.8742,115.9312,276880.0
2018-03-08 09:30:00,121.96,122.34,121.84,122.19,174191.0,116.0073,116.3688,115.8932,116.2261,174191.0
2018-03-08 09:35:00,122.21,122.36,122.21,122.33,65572.0,116.2451,116.3878,116.2451,116.3593,65572.0
2018-03-08 09:40:00,122.3,122.75,122.26,122.67,112691.0,116.3307,116.7588,116.2927,116.6827,112691.0
2018-03-08 09:45:00,122.67,122.82,122.56,122.63,87738.0,116.6827,116.8254,116.578,116.6446,87738.0
2018-03-08 09:50:00,122.64,122.7,122.47,122.69,81165.0,116.6541,116.7112,116.4924,116.7017,81165.0
2018-03-08 09:55:00,122.71,122.75,122.36,122.48,93830.0,116.7207,116.7588,116.3878,116.5019,93830.0
2018-03-08 10:00:00,122.48,122.57,122.21,122.26,69211.0,116.5019,116.5876,116.2451,116.2927,69211.0
2018-03-08 10:05:00,122.25,122.38,122.15,122.21,76877.0,116.2832,116.4068,116.1881,116.2451,76877.0
2018-03-08 10:10:00,122.19,122.3,122.1,122.12,68462.0,116.2261,116.3307,116.1405,116.1595,68462.0
2018-03-08 10:15:00,122.12,122.24,122.04,122.09,66536.0,116.1595,116.2737,116.0834,116.131,66536.0
2018-03-08 10:20:00,122.08,122.12,121.93,121.98,57546.0,116.1215,116.1595,115.9788,116.0264,57546.0
2018-03-08 10:25:00,121.99,122.05,121.92,121.94,71161.0,116.0359,116.0929,115.9693,115.9883,71161.0
2018-03-08 10:30:00,121.94,121.96,121.75,121.76,46649.0,115.9883,116.0073,115.8076,115.8171,46649.0
2018-03-08 10:35:00,121.76,121.8,121.58,121.69,51917.0,115.8171,115.8551,115.6459,115.7505,51917.0
2018-03-08 10:40:00,121.7,121.87,121.65,121.8,47182.0,115.76,115.9217,115.7125,115.8551,47182.0
2018-03-08 10:45:00,121.82,121.83,121.62,121.69,88722.0,115.8742,115.8837,115.6839,115.7505,88722.0
2018-03-08 10:50:00,121.7,121.96,121.67,121.82,51909.0,115.76,116.0073,115.7315,115.8742,51909.0
2018-03-08 10:55:00,121.82,121.83,121.56,121.57,53138.0,115.8742,115.8837,115.6269,115.6364,53138.0
2018-03-08 11:00:00,121.58,121.9,121.52,121.87,59188.0,115.6459,115.9503,115.5888,115.9217,59188.0
2018-03-08 11:05:00,121.87,122.06,121.84,121.88,43485.0,115.9217,116.1024,115.8932,115.9312,43485.0
2018-03-08 11:10:00,121.87,122.09,121.84,122.07,41033.0,115.9217,116.131,115.8932,116.112,41033.0
2018-03-08 11:15:00,122.08,122.16,122.02,122.05,31190.0,116.1215,116.1976,116.0644,116.0929,31190.0
2018-03-08 11:20:00,122.06,122.15,121.98,122.06,29726.0,116.1024,116.1881,116.0264,116.1024,29726.0
2018-03-08 11:25:00,122.05,122.08,121.93,121.98,29495.0,116.0929,116.1215,115.9788,116.0264,29495.0
2018-03-08 11:30:00,121.97,121.97,121.66,121.71,57342.0,116.0168,116.0168,115.722,115.7695,57342.0
2018-03-08 11:35:00,121.7,121.72,121.57,121.66,37307.0,115.76,115.779,115.6364,115.722,37307.0
2018-03-08 11:40:00,121.67,121.68,121.47,121.49,36672.0,115.7315,115.741,115.5412,115.5603,36672.0
2018-03-08 11:45:00,121.49,121.64,121.49,121.54,24552.0,115.5603,115.7029,115.5603,115.6078,24552.0
2018-03-08 11:50:00,121.52,121.54,121.41,121.53,28824.0,115.5888,115.6078,115.4842,115.5983,28824.0
2018-03-08 11:55:00,121.54,121.74,121.54,121.71,22142.0,115.6078,115.7981,115.6078,115.7695,22142.0
2018-03-08 12:00:00,121.72,121.76,121.61,121.64,23318.0,115.779,115.8171,115.6744,115.7029,23318.0
2018-03-08 12:05:00,121.62,121.67,121.45,121.47,20460.0,115.6839,115.7315,115.5222,115.5412,20460.0
2018-03-08 12:10:00,121.48,121.5,121.2,121.34,61790.0,115.5508,115.5698,115.2844,115.4176,61790.0
2018-03-08 12:15:00,121.35,121.51,121.33,121.39,31975.0,115.4271,115.5793,115.4081,115.4651,31975.0
2018-03-08 12:20:00,121.39,121.5,121.34,121.36,23310.0,115.4651,115.5698,115.4176,115.4366,23310.0
2018-03-08 12:25:00,121.35,121.63,121.35,121.58,33973.0,115.4271,115.6934,115.4271,115.6459,33973.0
2018-03-08 12:30:00,121.56,121.62,121.44,121.45,26225.0,115.6269,115.6839,115.5127,115.5222,26225.0
2018-03-08 12:35:00,121.42,121.57,121.42,121.57,21130.0,115.4937,115.6364,115.4937,115.6364,21130.0
2018-03-08 12:40:00,121.57,121.65,121.54,121.58,16695.0,115.6364,115.7125,115.6078,115.6459,16695.0
2018-03-08 12:45:00,121.59,121.78,121.57,121.77,24212.0,115.6554,115.8361,115.6364,115.8266,24212.0
2018-03-08 12:50:00,121.77,121.78,121.45,121.48,24405.0,115.8266,115.8361,115.5222,115.5508,24405.0
2018-03-08 12:55:00,121.47,121.59,121.42,121.55,23226.0,115.5412,115.6554,115.4937,115.6173,23226.0
2018-03-08 13:00:00,121.56,121.7,121.54,121.66,24976.0,115.6269,115.76,115.6078,115.722,24976.0
2018-03-08 13:05:00,121.66,121.67,121.49,121.55,41599.0,115.722,115.7315,115.5603,115.6173,41599.0
2018-03-08 13:10:00,121.54,121.6,121.52,121.54,22353.0,115.6078,115.6649,115.5888,115.6078,22353.0
2018-03-08 13:15:00,121.54,121.55,121.45,121.5,16997.0,115.6078,115.6173,115.5222,115.5698,16997.0
2018-03-08 13:20:00,121.5,121.55,121.27,121.32,24046.0,115.5698,115.6173,115.351,115.3986,24046.0
2018-03-08 13:25:00,121.31,121.34,121.17,121.28,37107.0,115.3891,115.4176,115.2559,115.3605,37107.0
2018-03-08 13:30:00,121.25,121.35,121.22,121.35,22749.0,115.332,115.4271,115.3034,115.4271,22749.0
2018-03-08 13:35:00,121.35,121.35,121.17,121.2,26548.0,115.4271,115.4271,115.2559,115.2844,26548.0
2018-03-08 13:40:00,121.2,121.32,121.2,121.22,15649.0,115.2844,115.3986,115.2844,115.3034,15649.0
2018-03-08 13:45:00,121.2,121.29,121.16,121.29,24236.0,115.2844,115.37,115.2464,115.37,24236.0
2018-03-08 13:50:00,121.29,121.43,121.29,121.42,42457.0,115.37,115.5032,115.37,115.4937,42457.0
2018-03-08 13:55:00,121.42,121.54,121.4,121.52,23692.0,115.4937,115.6078,115.4747,115.5888,23692.0
2018-03-08 14:00:00,121.52,121.59,121.45,121.51,26001.0,115.5888,115.6554,115.5222,115.5793,26001.0
2018-03-08 14:05:00,121.47,121.53,121.25,121.26,33457.0,115.5412,115.5983,115.332,115.3415,33457.0
2018-03-08 14:10:00,121.27,121.38,121.25,121.38,24056.0,115.351,115.4556,115.332,115.4556,24056.0
2018-03-08 14:15:00,121.39,121.53,121.37,121.51,19248.0,115.4651,115.5983,115.4461,115.5793,19248.0
2018-03-08 14:20:00,121.53,121.58,121.48,121.49,34600.0,115.5983,115.6459,115.5508,115.5603,34600.0
2018-03-08 14:25:00,121.49,121.62,121.45,121.59,32379.0,115.5603,115.6839,115.5222,115.6554,32379.0
2018-03-08 14:30:00,121.58,121.68,121.43,121.66,31407.0,115.6459,115.741,115.5032,115.722,31407.0
2018-03-08 14:35:00,121.66,121.73,121.65,121.71,25436.0,115.722,115.7886,115.7125,115.7695,25436.0
2018-03-08 14:40:00,121.72,121.78,121.7,121.78,31167.0,115.779,115.8361,115.76,115.8361,31167.0
2018-03-08 14:45:00,121.78,121.96,121.77,121.88,37481.0,115.8361,116.0073,115.8266,115.9312,37481.0
2018-03-08 14:50:00,121.88,121.96,121.78,121.82,50788.0,115.9312,116.0073,115.8361,115.8742,50788.0
2018-03-08 14:55:00,121.82,121.92,121.82,121.92,25748.0,115.8742,115.9693,115.8742,115.9693,25748.0
2018-03-08 15:00:00,121.9,122.08,121.89,122.02,48477.0,115.9503,116.1215,115.9407,116.0644,48477.0
2018-03-08 15:05:00,122.04,122.11,121.98,121.99,72454.0,116.0834,116.15,116.0264,116.0359,72454.0
2018-03-08 15:10:00,121.99,122.05,121.96,121.99,25032.0,116.0359,116.0929,116.0073,116.0359,25032.0
2018-03-08 15:15:00,121.99,122.19,121.98,122.18,63789.0,116.0359,116.2261,116.0264,116.2166,63789.0
2018-03-08 15:20:00,122.19,122.24,122.06,122.06,36539.0,116.2261,116.2737,116.1024,116.1024,36539.0
2018-03-08 15:25:00,122.05,122.11,122.03,122.09,29668.0,116.0929,116.15,116.0739,116.131,29668.0
2018-03-08 15:30:00,122.09,122.13,121.81,122.09,54142.0,116.131,116.169,115.8646,116.131,54142.0
2018-03-08 15:35:00,122.08,122.13,121.93,121.94,53035.0,116.1215,116.169,115.9788,115.9883,53035.0
2018-03-08 15:40:00,121.93,122.02,121.78,121.84,66125.0,115.9788,116.0644,115.8361,115.8932,66125.0
2018-03-08 15:45:00,121.84,121.92,121.68,121.87,89011.0,115.8932,115.9693,115.741,115.9217,89011.0
2018-03-08 15:50:00,121.9,122.18,121.9,122.09,110832.0,115.9503,116.2166,115.9503,116.131,110832.0
2018-03-08 15:55:00,122.09,122.27,122.06,122.26,404923.0,116.131,116.3022,116.1024,116.2927,404923.0
2018-03-09 09:30:00,123.25,123.43,122.94,123.02,213276.0,117.2344,117.4056,116.9395,117.0156,213276.0
2018-03-09 09:35:00,122.99,123.13,122.87,123.06,58986.0,116.9871,117.1202,116.8729,117.0536,58986.0
2018-03-09 09:40:00,123.08,123.28,123.0,123.08,61722.0,117.0727,117.2629,116.9966,117.0727,61722.0
2018-03-09 09:45:00,123.1,123.42,123.01,123.4,52920.0,117.0917,117.3961,117.0061,117.377,52920.0
2018-03-09 09:50:00,123.42,123.47,123.23,123.24,43115.0,117.3961,117.4436,117.2153,117.2249,43115.0
2018-03-09 09:55:00,123.23,123.26,122.97,123.18,50997.0,117.2153,117.2439,116.968,117.1678,50997.0
2018-03-09 10:00:00,123.19,123.22,123.06,123.12,28687.0,117.1773,117.2058,117.0536,117.1107,28687.0
2018-03-09 10:05:00,123.13,123.48,123.09,123.37,45370.0,117.1202,117.4531,117.0822,117.3485,45370.0
2018-03-09 10:10:00,123.39,123.44,123.23,123.36,44642.0,117.3675,117.4151,117.2153,117.339,44642.0
2018-03-09 10:15:00,123.35,123.4,123.22,123.39,38289.0,117.3295,117.377,117.2058,117.3675,38289.0
2018-03-09 10:20:00,123.39,123.44,123.21,123.25,51386.0,117.3675,117.4151,117.1963,117.2344,51386.0
2018-03-09 10:25:00,123.24,123.29,123.09,123.17,41347.0,117.2249,117.2724,117.0822,117.1583,41347.0
2018-03-09 10:30:00,123.17,123.22,123.0,123.2,74290.0,117.1583,117.2058,116.9966,117.1868,74290.0
2018-03-09 10:35:00,123.2,123.34,123.16,123.3,28230.0,117.1868,117.32,117.1488,117.2819,28230.0
2018-03-09 10:40:00,123.32,123.42,123.24,123.38,37914.0,117.3009,117.3961,117.2249,117.358,37914.0
2018-03-09 10:45:00,123.39,123.48,123.36,123.47,29037.0,117.3675,117.4531,117.339,117.4436,29037.0
2018-03-09 10:50:00,123.47,123.52,123.4,123.43,41497.0,117.4436,117.4912,117.377,117.4056,41497.0
2018-03-09 10:55:00,123.44,123.46,123.38,123.43,32279.0,117.4151,117.4341,117.358,117.4056,32279.0
2018-03-09 11:00:00,123.42,123.66,123.42,123.62,94606.0,117.3961,117.6244,117.3961,117.5863,94606.0
2018-03-09 11:05:00,123.63,123.63,123.46,123.54,52873.0,117.5958,117.5958,117.4341,117.5102,52873.0
2018-03-09 11:10:00,123.53,123.68,123.49,123.66,42949.0,117.5007,117.6434,117.4627,117.6244,42949.0
2018-03-09 11:15:00,123.65,123.71,123.58,123.58,53976.0,117.6148,117.6719,117.5483,117.5483,53976.0
2018-03-09 11:20:00,123.58,123.75,123.58,123.73,53484.0,117.5483,117.71,117.5483,117.6909,53484.0
2018-03-09 11:25:00,123.74,123.8,123.64,123.67,64568.0,117.7004,117.7575,117.6053,117.6339,64568.0
2018-03-09 11:30:00,123.66,123.94,123.59,123.78,65964.0,117.6244,117.8907,117.5578,117.7385,65964.0
2018-03-09 11:35:00,123.78,123.82,123.72,123.78,40973.0,117.7385,117.7765,117.6814,117.7385,40973.0
2018-03-09 11:40:00,123.8,123.82,123.71,123.82,30069.0,117.7575,117.7765,117.6719,117.7765,30069.0
2018-03-09 11:45:00,123.81,123.9,123.75,123.9,25376.0,117.767,117.8526,117.71,117.8526,25376.0
2018-03-09 11:50:00,123.9,123.95,123.8,123.81,70407.0,117.8526,117.9002,117.7575,117.767,70407.0
2018-03-09 11:55:00,123.82,123.85,123.62,123.66,63401.0,117.7765,117.8051,117.5863,117.6244,63401.0
2018-03-09 12:00:00,123.65,123.92,123.65,123.86,76819.0,117.6148,117.8717,117.6148,117.8146,76819.0
2018-03-09 12:05:00,123.87,123.94,123.84,123.9,33358.0,117.8241,117.8907,117.7956,117.8526,33358.0
2018-03-09 12:10:00,123.89,124.0,123.87,123.96,46524.0,117.8431,117.9478,117.8241,117.9097,46524.0
2018-03-09 12:15:00,123.97,124.09,123.96,124.0,83022.0,117.9192,118.0334,117.9097,117.9478,83022.0
2018-03-09 12:20:00,124.01,124.07,123.95,123.99,34538.0,117.9573,118.0143,117.9002,117.9382,34538.0
2018-03-09 12:25:00,123.99,124.07,123.93,124.04,65031.0,117.9382,118.0143,117.8812,117.9858,65031.0
2018-03-09 12:30:00,124.05,124.1,124.03,124.08,44811.0,117.9953,118.0429,117.9763,118.0239,44811.0
2018-03-09 12:35:00,124.08,124.17,124.04,124.06,39227.0,118.0239,118.1095,117.9858,118.0048,39227.0
2018-03-09 12:40:00,124.06,124.16,124.03,124.08,49861.0,118.0048,118.0999,117.9763,118.0239,49861.0
2018-03-09 12:45:00,124.08,124.11,123.97,124.04,33624.0,118.0239,118.0524,117.9192,117.9858,33624.0
2018-03-09 12:50:00,124.05,124.21,124.03,124.18,47196.0,117.9953,118.1475,117.9763,118.119,47196.0
2018-03-09 12:55:00,124.18,124.23,124.14,124.2,33803.0,118.119,118.1665,118.0809,118.138,33803.0
2018-03-09 13:00:00,124.21,124.32,124.21,124.27,61695.0,118.1475,118.2521,118.1475,118.2046,61695.0
2018-03-09 13:05:00,124.26,124.28,124.09,124.27,44991.0,118.1951,118.2141,118.0334,118.2046,44991.0
2018-03-09 13:10:00,124.25,124.32,124.24,124.29,34305.0,118.1856,118.2521,118.176,118.2236,34305.0
2018-03-09 13:15:00,124.28,124.35,124.22,124.32,27032.0,118.2141,118.2807,118.157,118.2521,27032.0
2018-03-09 13:20:00,124.32,124.4,124.31,124.37,40681.0,118.2521,118.3282,118.2426,118.2997,40681.0
2018-03-09 13:25:00,124.37,124.38,124.28,124.35,33540.0,118.2997,118.3092,118.2141,118.2807,33540.0
2018-03-09 13:30:00,124.36,124.37,124.25,124.28,37918.0,118.2902,118.2997,118.1856,118.2141,37918.0
2018-03-09 13:35:00,124.28,124.41,124.23,124.41,43498.0,118.2141,118.3377,118.1665,118.3377,43498.0
2018-03-09 13:40:00,124.41,124.52,124.38,124.43,109760.0,118.3377,118.4424,118.3092,118.3568,109760.0
2018-03-09 13:45:00,124.45,124.54,124.41,124.46,37904.0,118.3758,118.4614,118.3377,118.3853,37904.0
2018-03-09 13:50:00,124.47,124.51,124.41,124.42,32593.0,118.3948,118.4329,118.3377,118.3473,32593.0
2018-03-09 13:55:00,124.43,124.46,124.38,124.41,37318.0,118.3568,118.3853,118.3092,118.3377,37318.0
2018-03-09 14:00:00,124.43,124.44,124.32,124.34,36672.0,118.3568,118.3663,118.2521,118.2712,36672.0
2018-03-09 14:05:00,124.34,124.54,124.34,124.53,37406.0,118.2712,118.4614,118.2712,118.4519,37406.0
2018-03-09 14:10:00,124.53,124.76,124.53,124.75,96838.0,118.4519,118.6707,118.4519,118.6612,96838.0
2018-03-09 14:15:00,124.75,124.79,124.52,124.59,65941.0,118.6612,118.6992,118.4424,118.509,65941.0
2018-03-09 14:20:00,124.59,124.6,124.43,124.47,38078.0,118.509,118.5185,118.3568,118.3948,38078.0
2018-03-09 14:25:00,124.46,124.5,124.39,124.45,51724.0,118.3853,118.4234,118.3187,118.3758,51724.0
2018-03-09 14:30:00,124.51,124.55,124.46,124.53,29795.0,118.4329,118.4709,118.3853,118.4519,29795.0
2018-03-09 14:35:00,124.52,124.53,124.46,124.51,62629.0,118.4424,118.4519,118.3853,118.4329,62629.0
2018-03-09 14:40:00,124.51,124.52,124.37,124.38,41988.0,118.4329,118.4424,118.2997,118.3092,41988.0
2018-03-09 14:45:00,124.38,124.46,124.37,124.45,29495.0,118.3092,118.3853,118.2997,118.3758,29495.0
2018-03-09 14:50:00,124.45,124.46,124.39,124.44,39454.0,118.3758,118.3853,118.3187,118.3663,39454.0
2018-03-09 14:55:00,124.43,124.52,124.39,124.5,34143.0,118.3568,118.4424,118.3187,118.4234,34143.0
2018-03-09 15:00:00,124.52,124.54,124.47,124.51,55926.0,118.4424,118.4614,118.3948,118.4329,55926.0
2018-03-09 15:05:00,124.52,124.54,124.34,124.4,47802.0,118.4424,118.4614,118.2712,118.3282,47802.0
2018-03-09 15:10:00,124.4,124.55,124.4,124.55,51268.0,118.3282,118.4709,118.3282,118.4709,51268.0
2018-03-09 15:15:00,124.55,124.58,124.32,124.43,119133.0,118.4709,118.4994,118.2521,118.3568,119133.0
2018-03-09 15:20:00,124.46,124.5,124.41,124.5,41102.0,118.3853,118.4234,118.3377,118.4234,41102.0
2018-03-09 15:25:00,124.48,124.51,124.42,124.5,52379.0,118.4043,118.4329,118.3473,118.4234,52379.0
2018-03-09 15:30:00,124.51,124.53,124.4,124.41,55028.0,118.4329,118.4519,118.3282,118.3377,55028.0
2018-03-09 15:35:00,124.4,124.54,124.38,124.44,88521.0,118.3282,118.4614,118.3092,118.3663,88521.0
2018-03-09 15:40:00,124.44,124.5,124.25,124.3,133325.0,118.3663,118.4234,118.1856,118.2331,133325.0
2018-03-09 15:45:00,124.29,124.34,124.16,124.17,95038.0,118.2236,118.2712,118.0999,118.1095,95038.0
2018-03-09 15:50:00,124.18,124.43,124.17,124.42,163412.0,118.119,118.3568,118.1095,118.3473,163412.0
2018-03-09 15:55:00,124.43,124.55,124.37,124.51,391592.0,118.3568,118.4709,118.2997,118.4329,391592.0
2018-03-12 09:30:00,124.75,124.9,124.37,124.66,238759.0,118.6612,118.8038,118.2997,118.5755,238759.0
2018-03-12 09:35:00,124.63,124.92,124.56,124.9,197437.0,118.547,118.8229,118.4804,118.8038,197437.0
2018-03-12 09:40:00,124.92,124.98,124.45,124.45,162798.0,118.8229,118.8799,118.3758,118.3758,162798.0
2018-03-12 09:45:00,124.47,124.49,124.16,124.28,169984.0,118.3948,118.4138,118.0999,118.2141,169984.0
2018-03-12 09:50:00,124.28,124.29,124.05,124.08,88002.0,118.2141,118.2236,117.9953,118.0239,88002.0
2018-03-12 09:55:00,124.08,124.25,124.07,124.16,57270.0,118.0239,118.1856,118.0143,118.0999,57270.0
2018-03-12 10:00:00,124.15,124.15,124.01,124.01,80776.0,118.0904,118.0904,117.9573,117.9573,80776.0
2018-03-12 10:05:00,124.01,124.11,123.78,123.81,92850.0,117.9573,118.0524,117.7385,117.767,92850.0
2018-03-12 10:10:00,123.8,123.9,123.68,123.84,136963.0,117.7575,117.8526,117.6434,117.7956,136963.0
2018-03-12 10:15:00,123.84,123.89,123.63,123.72,98171.0,117.7956,117.8431,117.5958,117.6814,98171.0
2018-03-12 10:20:00,123.71,123.77,123.65,123.66,102502.0,117.6719,117.729,117.6148,117.6244,102502.0
2018-03-12 10:25:00,123.65,123.75,123.62,123.67,87423.0,117.6148,117.71,117.5863,117.6339,87423.0
2018-03-12 10:30:00,123.66,123.67,123.51,123.58,72891.0,117.6244,117.6339,117.4817,117.5483,72891.0
2018-03-12 10:35:00,123.58,123.61,123.48,123.57,86790.0,117.5483,117.5768,117.4531,117.5387,86790.0
2018-03-12 10:40:00,123.58,123.74,123.56,123.74,114535.0,117.5483,117.7004,117.5292,117.7004,114535.0
2018-03-12 10:45:00,123.74,123.8,123.69,123.8,89388.0,117.7004,117.7575,117.6529,117.7575,89388.0
2018-03-12 10:50:00,123.81,123.99,123.67,123.78,59951.0,117.767,117.9382,117.6339,117.7385,59951.0
2018-03-12 10:55:00,123.79,123.98,123.74,123.8,103699.0,117.748,117.9287,117.7004,117.7575,103699.0
2018-03-12 11:00:00,123.81,124.11,123.75,124.0,108750.0,117.767,118.0524,117.71,117.9478,108750.0
2018-03-12 11:05:00,123.99,123.99,123.8,123.8,51851.0,117.9382,117.9382,117.7575,117.7575,51851.0
2018-03-12 11:10:00,123.81,123.91,123.81,123.82,49803.0,117.767,117.8622,117.767,117.7765,49803.0
2018-03-12 11:15:00,123.82,123.98,123.81,123.89,67204.0,117.7765,117.9287,117.767,117.8431,67204.0
2018-03-12 11:20:00,123.89,123.99,123.87,123.88,28832.0,117.8431,117.9382,117.8241,117.8336,28832.0
2018-03-12 11:25:00,123.88,123.92,123.65,123.68,67867.0,117.8336,117.8717,117.6148,117.6434,67867.0
2018-03-12 11:30:00,123.68,123.94,123.66,123.91,79415.0,117.6434,117.8907,117.6244,117.8622,79415.0
2018-03-12 11:35:00,123.92,124.03,123.89,123.89,42953.0,117.8717,117.9763,117.8431,117.8431,42953.0
2018-03-12 11:40:00,123.9,124.0,123.79,123.87,24847.0,117.8526,117.9478,117.748,117.8241,24847.0
2018-03-12 11:45:00,123.85,123.93,123.83,123.89,36972.0,117.8051,117.8812,117.7861,117.8431,36972.0
2018-03-12 11:50:00,123.89,123.96,123.75,123.94,45404.0,117.8431,117.9097,117.71,117.8907,45404.0
2018-03-12 11:55:00,123.93,123.96,123.83,123.87,39425.0,117.8812,117.9097,117.7861,117.8241,39425.0
2018-03-12 12:00:00,123.88,123.99,123.88,123.97,28272.0,117.8336,117.9382,117.8336,117.9192,28272.0
2018-03-12 12:05:00,123.96,124.0,123.93,123.99,24246.0,117.9097,117.9478,117.8812,117.9382,24246.0
2018-03-12 12:10:00,123.99,124.02,123.93,124.02,29986.0,117.9382,117.9668,117.8812,117.9668,29986.0
2018-03-12 12:15:00,124.03,124.09,124.0,124.0,17281.0,117.9763,118.0334,117.9478,117.9478,17281.0
2018-03-12 12:20:00,124.0,124.0,123.92,123.99,34999.0,117.9478,117.9478,117.8717,117.9382,34999.0
2018-03-12 12:25:00,123.98,124.04,123.95,124.02,24965.0,117.9287,117.9858,117.9002,117.9668,24965.0
2018-03-12 12:30:00,124.02,124.07,123.99,124.03,19307.0,117.9668,118.0143,117.9382,117.9763,19307.0
2018-03-12 12:35:00,124.02,124.03,123.93,123.98,26297.0,117.9668,117.9763,117.8812,117.9287,26297.0
2018-03-12 12:40:00,123.98,124.06,123.98,124.05,16672.0,117.9287,118.0048,117.9287,117.9953,16672.0
2018-03-12 12:45:00,124.03,124.09,123.99,124.0,19761.0,117.9763,118.0334,117.9382,117.9478,19761.0
2018-03-12 12:50:00,124.0,124.13,124.0,124.12,19417.0,117.9478,118.0714,117.9478,118.0619,19417.0
2018-03-12 12:55:00,124.12,124.12,123.97,123.99,23613.0,118.0619,118.0619,117.9192,117.9382,23613.0
2018-03-12 13:00:00,124.0,124.15,123.99,124.13,16615.0,117.9478,118.0904,117.9382,118.0714,16615.0
2018-03-12 13:05:00,124.14,124.21,124.1,124.1,20207.0,118.0809,118.1475,118.0429,118.0429,20207.0
2018-03-12 13:10:00,124.11,124.19,124.07,124.17,19195.0,118.0524,118.1285,118.0143,118.1095,19195.0
2018-03-12 13:15:00,124.18,124.23,124.12,124.15,23649.0,118.119,118.1665,118.0619,118.0904,23649.0
2018-03-12 13:20:00,124.14,124.29,124.12,124.27,25858.0,118.0809,118.2236,118.0619,118.2046,25858.0
2018-03-12 13:25:00,124.26,124.28,124.17,124.19,23963.0,118.1951,118.2141,118.1095,118.1285,23963.0
2018-03-12 13:30:00,124.19,124.24,124.11,124.24,16129.0,118.1285,118.176,118.0524,118.176,16129.0
2018-03-12 13:35:00,124.23,124.31,124.23,124.3,22399.0,118.1665,118.2426,118.1665,118.2331,22399.0
2018-03-12 13:40:00,124.31,124.34,124.22,124.23,34110.0,118.2426,118.2712,118.157,118.1665,34110.0
2018-03-12 13:45:00,124.24,124.4,124.23,124.4,26685.0,118.176,118.3282,118.1665,118.3282,26685.0
2018-03-12 13:50:00,124.39,124.42,124.24,124.26,25910.0,118.3187,118.3473,118.176,118.1951,25910.0
2018-03-12 13:55:00,124.26,124.3,124.18,124.18,27044.0,118.1951,118.2331,118.119,118.119,27044.0
2018-03-12 14:00:00,124.17,124.37,124.17,124.36,22938.0,118.1095,118.2997,118.1095,118.2902,22938.0
2018-03-12 14:05:00,124.35,124.38,124.32,124.34,19258.0,118.2807,118.3092,118.2521,118.2712,19258.0
2018-03-12 14:10:00,124.34,124.35,124.09,124.09,37494.0,118.2712,118.2807,118.0334,118.0334,37494.0
2018-03-12 14:15:00,124.09,124.13,124.0,124.05,43785.0,118.0334,118.0714,117.9478,117.9953,43785.0
2018-03-12 14:20:00,124.07,124.1,124.03,124.07,20536.0,118.0143,118.0429,117.9763,118.0143,20536.0
2018-03-12 14:25:00,124.07,124.12,124.04,124.05,24252.0,118.0143,118.0619,117.9858,117.9953,24252.0
2018-03-12 14:30:00,124.04,124.13,124.03,124.08,23718.0,117.9858,118.0714,117.9763,118.0239,23718.0
2018-03-12 14:35:00,124.09,124.09,124.03,124.09,19741.0,118.0334,118.0334,117.9763,118.0334,19741.0
2018-03-12 14:40:00,124.09,124.09,123.96,124.03,40122.0,118.0334,118.0334,117.9097,117.9763,40122.0
2018-03-12 14:45:00,124.03,124.1,123.99,124.09,22480.0,117.9763,118.0429,117.9382,118.0334,22480.0
2018-03-12 14:50:00,124.08,124.27,124.08,124.22,42213.0,118.0239,118.2046,118.0239,118.157,42213.0
2018-03-12 14:55:00,124.22,124.33,124.22,124.31,47721.0,118.157,118.2617,118.157,118.2426,47721.0
2018-03-12 15:00:00,124.31,124.4,124.28,124.4,58511.0,118.2426,118.3282,118.2141,118.3282,58511.0
2018-03-12 15:05:00,124.4,124.45,124.34,124.44,49689.0,118.3282,118.3758,118.2712,118.3663,49689.0
2018-03-12 15:10:00,124.44,124.45,124.35,124.35,51106.0,118.3663,118.3758,118.2807,118.2807,51106.0
2018-03-12 15:15:00,124.36,124.45,124.34,124.43,37900.0,118.2902,118.3758,118.2712,118.3568,37900.0
2018-03-12 15:20:00,124.43,124.52,124.41,124.49,52932.0,118.3568,118.4424,118.3377,118.4138,52932.0
2018-03-12 15:25:00,124.49,124.5,124.4,124.45,52886.0,118.4138,118.4234,118.3282,118.3758,52886.0
2018-03-12 15:30:00,124.45,124.56,124.44,124.55,54231.0,118.3758,118.4804,118.3663,118.4709,54231.0
2018-03-12 15:35:00,124.56,124.57,124.45,124.55,61270.0,118.4804,118.4899,118.3758,118.4709,61270.0
2018-03-12 15:40:00,124.54,124.71,124.53,124.68,79125.0,118.4614,118.6231,118.4519,118.5946,79125.0
2018-03-12 15:45:00,124.69,124.82,124.43,124.77,212603.0,118.6041,118.7277,118.3568,118.6802,212603.0
2018-03-12 15:50:00,124.78,124.78,124.43,124.47,135046.0,118.6897,118.6897,118.3568,118.3948,135046.0
2018-03-12 15:55:00,124.45,124.53,124.22,124.28,440419.0,118.3758,118.4519,118.157,118.2141,440419.0
2018-03-13 09:30:00,124.5,125.0,124.21,124.88,231438.0,118.4234,118.899,118.1475,118.7848,231438.0
2018-03-13 09:35:00,124.86,124.88,124.51,124.53,77443.0,118.7658,118.7848,118.4329,118.4519,77443.0
2018-03-13 09:40:00,124.51,124.77,124.4,124.61,79512.0,118.4329,118.6802,118.3282,118.528,79512.0
2018-03-13 09:45:00,124.63,124.68,124.43,124.43,79225.0,118.547,118.5946,118.3568,118.3568,79225.0
2018-03-13 09:50:00,124.44,124.57,124.43,124.57,54580.0,118.3663,118.4899,118.3568,118.4899,54580.0
2018-03-13 09:55:00,124.55,124.64,124.46,124.47,56465.0,118.4709,118.5565,118.3853,118.3948,56465.0
2018-03-13 10:00:00,124.46,124.47,124.24,124.36,72451.0,118.3853,118.3948,118.176,118.2902,72451.0
2018-03-13 10:05:00,124.37,124.45,124.31,124.39,48700.0,118.2997,118.3758,118.2426,118.3187,48700.0
2018-03-13 10:10:00,124.38,124.46,124.31,124.34,46749.0,118.3092,118.3853,118.2426,118.2712,46749.0
2018-03-13 10:15:00,124.35,124.46,124.3,124.46,45254.0,118.2807,118.3853,118.2331,118.3853,45254.0
2018-03-13 10:20:00,124.45,124.49,124.32,124.32,44824.0,118.3758,118.4138,118.2521,118.2521,44824.0
2018-03-13 10:25:00,124.32,124.51,124.31,124.39,45566.0,118.2521,118.4329,118.2426,118.3187,45566.0
2018-03-13 10:30:00,124.38,124.38,124.03,124.06,67331.0,118.3092,118.3092,117.9763,118.0048,67331.0
2018-03-13 10:35:00,124.05,124.06,123.67,123.69,92291.0,117.9953,118.0048,117.6339,117.6529,92291.0
2018-03-13 10:40:00,123.7,124.06,123.69,123.96,50327.0,117.6624,118.0048,117.6529,117.9097,50327.0
2018-03-13 10:45:00,123.97,124.14,123.92,124.04,35338.0,117.9192,118.0809,117.8717,117.9858,35338.0
2018-03-13 10:50:00,124.01,124.01,123.84,123.96,39203.0,117.9573,117.9573,117.7956,117.9097,39203.0
2018-03-13 10:55:00,123.93,124.09,123.84,123.88,48259.0,117.8812,118.0334,117.7956,117.8336,48259.0
2018-03-13 11:00:00,123.89,123.92,123.76,123.82,52514.0,117.8431,117.8717,117.7195,117.7765,52514.0
2018-03-13 11:05:00,123.81,123.84,123.65,123.72,57647.0,117.767,117.7956,117.6148,117.6814,57647.0
2018-03-13 11:10:00,123.72,123.82,123.69,123.78,96060.0,117.6814,117.7765,117.6529,117.7385,96060.0
2018-03-13 11:15:00,123.79,123.89,123.66,123.84,67522.0,117.748,117.8431,117.6244,117.7956,67522.0
2018-03-13 11:20:00,123.85,123.96,123.81,123.9,35916.0,117.8051,117.9097,117.767,117.8526,35916.0
2018-03-13 11:25:00,123.91,123.91,123.6,123.74,36532.0,117.8622,117.8622,117.5673,117.7004,36532.0
2018-03-13 11:30:00,123.77,123.92,123.69,123.69,43374.0,117.729,117.8717,117.6529,117.6529,43374.0
2018-03-13 11:35:00,123.71,123.77,123.64,123.68,54827.0,117.6719,117.729,117.6053,117.6434,54827.0
2018-03-13 11:40:00,123.69,123.79,123.62,123.67,43572.0,117.6529,117.748,117.5863,117.6339,43572.0
2018-03-13 11:45:00,123.67,123.78,123.62,123.77,34212.0,117.6339,117.7385,117.5863,117.729,34212.0
2018-03-13 11:50:00,123.76,123.78,123.66,123.76,25496.0,117.7195,117.7385,117.6244,117.7195,25496.0
2018-03-13 11:55:00,123.77,123.78,123.55,123.58,41181.0,117.729,117.7385,117.5197,117.5483,41181.0
2018-03-13 12:00:00,123.58,123.6,123.05,123.05,51421.0,117.5483,117.5673,117.0441,117.0441,51421.0
2018-03-13 12:05:00,123.04,123.25,122.9,123.12,62397.0,117.0346,117.2344,116.9014,117.1107,62397.0
2018-03-13 12:10:00,123.11,123.22,123.07,123.17,27470.0,117.1012,117.2058,117.0632,117.1583,27470.0
2018-03-13 12:15:00,123.16,123.41,123.16,123.36,34557.0,117.1488,117.3866,117.1488,117.339,34557.0
2018-03-13 12:20:00,123.37,123.44,123.3,123.3,26974.0,117.3485,117.4151,117.2819,117.2819,26974.0
2018-03-13 12:25:00,123.31,123.46,123.27,123.43,20312.0,117.2914,117.4341,117.2534,117.4056,20312.0
2018-03-13 12:30:00,123.45,123.67,123.43,123.52,30387.0,117.4246,117.6339,117.4056,117.4912,30387.0
2018-03-13 12:35:00,123.5,123.6,123.49,123.58,25614.0,117.4722,117.5673,117.4627,117.5483,25614.0
2018-03-13 12:40:00,123.56,123.6,123.5,123.57,24942.0,117.5292,117.5673,117.4722,117.5387,24942.0
2018-03-13 12:45:00,123.56,123.85,123.54,123.81,43395.0,117.5292,117.8051,117.5102,117.767,43395.0
2018-03-13 12:50:00,123.83,123.95,123.82,123.84,25227.0,117.7861,117.9002,117.7765,117.7956,25227.0
2018-03-13 12:55:00,123.85,123.93,123.83,123.84,20944.0,117.8051,117.8812,117.7861,117.7956,20944.0
2018-03-13 13:00:00,123.85,123.97,123.83,123.92,32010.0,117.8051,117.9192,117.7861,117.8717,32010.0
2018-03-13 13:05:00,123.93,123.95,123.84,123.91,29680.0,117.8812,117.9002,117.7956,117.8622,29680.0
2018-03-13 13:10:00,123.91,123.99,123.89,123.96,21828.0,117.8622,117.9382,117.8431,117.9097,21828.0
2018-03-13 13:15:00,123.98,124.01,123.9,123.91,29574.0,117.9287,117.9573,117.8526,117.8622,29574.0
2018-03-13 13:20:00,123.91,123.95,123.79,123.84,15294.0,117.8622,117.9002,117.748,117.7956,15294.0
2018-03-13 13:25:00,123.83,123.85,123.75,123.79,27326.0,117.7861,117.8051,117.71,117.748,27326.0
2018-03-13 13:30:00,123.79,123.89,123.75,123.88,35110.0,117.748,117.8431,117.71,117.8336,35110.0
2018-03-13 13:35:00,123.88,123.95,123.85,123.92,28101.0,117.8336,117.9002,117.8051,117.8717,28101.0
2018-03-13 13:40:00,123.92,124.05,123.82,123.84,29200.0,117.8717,117.9953,117.7765,117.7956,29200.0
2018-03-13 13:45:00,123.84,123.85,123.66,123.78,33896.0,117.7956,117.8051,117.6244,117.7385,33896.0
2018-03-13 13:50:00,123.77,123.85,123.7,123.79,32453.0,117.729,117.8051,117.6624,117.748,32453.0
2018-03-13 13:55:00,123.78,123.79,123.55,123.63,27605.0,117.7385,117.748,117.5197,117.5958,27605.0
2018-03-13 14:00:00,123.62,123.75,123.58,123.73,23211.0,117.5863,117.71,117.5483,117.6909,23211.0
2018-03-13 14:05:00,123.74,123.77,123.7,123.71,34440.0,117.7004,117.729,117.6624,117.6719,34440.0
2018-03-13 14:10:00,123.7,123.75,123.53,123.56,35829.0,117.6624,117.71,117.5007,117.5292,35829.0
2018-03-13 14:15:00,123.58,123.8,123.54,123.79,39977.0,117.5483,117.7575,117.5102,117.748,39977.0
2018-03-13 14:20:00,123.79,123.81,123.68,123.7,32397.0,117.748,117.767,117.6434,117.6624,32397.0
2018-03-13 14:25:00,123.69,123.8,123.63,123.69,29630.0,117.6529,117.7575,117.5958,117.6529,29630.0
2018-03-13 14:30:00,123.7,124.02,123.69,123.98,41799.0,117.6624,117.9668,117.6529,117.9287,41799.0
2018-03-13 14:35:00,123.96,123.96,123.78,123.82,44596.0,117.9097,117.9097,117.7385,117.7765,44596.0
2018-03-13 14:40:00,123.82,123.85,123.62,123.68,44948.0,117.7765,117.8051,117.5863,117.6434,44948.0
2018-03-13 14:45:00,123.67,123.76,123.6,123.64,42680.0,117.6339,117.7195,117.5673,117.6053,42680.0
2018-03-13 14:50:00,123.64,123.68,123.52,123.66,44683.0,117.6053,117.6434,117.4912,117.6244,44683.0
2018-03-13 14:55:00,123.64,123.79,123.54,123.69,49673.0,117.6053,117.748,117.5102,117.6529,49673.0
2018-03-13 15:00:00,123.69,123.83,123.51,123.54,80171.0,117.6529,117.7861,117.4817,117.5102,80171.0
2018-03-13 15:05:00,123.53,123.61,123.45,123.58,56896.0,117.5007,117.5768,117.4246,117.5483,56896.0
2018-03-13 15:10:00,123.59,123.63,123.4,123.45,82491.0,117.5578,117.5958,117.377,117.4246,82491.0
2018-03-13 15:15:00,123.46,123.52,123.36,123.47,64383.0,117.4341,117.4912,117.339,117.4436,64383.0
2018-03-13 15:20:00,123.48,123.51,123.28,123.4,64376.0,117.4531,117.4817,117.2629,117.377,64376.0
2018-03-13 15:25:00,123.41,123.45,123.34,123.34,78020.0,117.3866,117.4246,117.32,117.32,78020.0
2018-03-13 15:30:00,123.36,123.44,123.26,123.34,98068.0,117.339,117.4151,117.2439,117.32,98068.0
2018-03-13 15:35:00,123.35,123.44,123.12,123.19,91500.0,117.3295,117.4151,117.1107,117.1773,91500.0
2018-03-13 15:40:00,123.19,123.28,123.11,123.25,113571.0,117.1773,117.2629,117.1012,117.2344,113571.0
2018-03-13 15:45:00,123.24,123.24,123.02,123.04,116859.0,117.2249,117.2249,117.0156,117.0346,116859.0
2018-03-13 15:50:00,123.07,123.37,123.06,123.27,191646.0,117.0632,117.3485,117.0536,117.2534,191646.0
2018-03-13 15:55:00,123.26,123.33,122.95,123.19,1067045.0,117.2439,117.3105,116.949,117.1773,1067045.0
2018-03-14 09:30:00,124.04,124.1,123.25,123.36,180695.0,117.9858,118.0429,117.2344,117.339,180695.0
2018-03-14 09:35:00,123.35,123.71,123.18,123.53,95576.0,117.3295,117.6719,117.1678,117.5007,95576.0
2018-03-14 09:40:00,123.51,123.65,123.27,123.5,57927.0,117.4817,117.6148,117.2534,117.4722,57927.0
2018-03-14 09:45:00,123.43,123.71,123.38,123.51,43458.0,117.4056,117.6719,117.358,117.4817,43458.0
2018-03-14 09:50:00,123.51,123.71,123.49,123.54,64486.0,117.4817,117.6719,117.4627,117.5102,64486.0
2018-03-14 09:55:00,123.56,123.57,123.45,123.54,42735.0,117.5292,117.5387,117.4246,117.5102,42735.0
2018-03-14 10:00:00,123.55,123.81,123.54,123.72,47719.0,117.5197,117.767,117.5102,117.6814,47719.0
2018-03-14 10:05:00,123.72,123.72,123.43,123.43,43286.0,117.6814,117.6814,117.4056,117.4056,43286.0
2018-03-14 10:10:00,123.44,123.46,123.01,123.02,56587.0,117.4151,117.4341,117.0061,117.0156,56587.0
2018-03-14 10:15:00,123.05,123.1,122.83,122.86,63686.0,117.0441,117.0917,116.8349,116.8634,63686.0
2018-03-14 10:20:00,122.86,123.01,122.86,122.97,49038.0,116.8634,117.0061,116.8634,116.968,49038.0
2018-03-14 10:25:00,122.96,123.01,122.85,122.99,60545.0,116.9585,117.0061,116.8539,116.9871,60545.0
2018-03-14 10:30:00,122.98,123.11,122.88,123.03,45353.0,116.9775,117.1012,116.8824,117.0251,45353.0
2018-03-14 10:35:00,123.04,123.12,122.9,123.12,71869.0,117.0346,117.1107,116.9014,117.1107,71869.0
2018-03-14 10:40:00,123.09,123.22,123.02,123.22,41596.0,117.0822,117.2058,117.0156,117.2058,41596.0
2018-03-14 10:45:00,123.21,123.23,123.07,123.11,52533.0,117.1963,117.2153,117.0632,117.1012,52533.0
2018-03-14 10:50:00,123.11,123.19,123.03,123.06,36888.0,117.1012,117.1773,117.0251,117.0536,36888.0
2018-03-14 10:55:00,123.07,123.16,123.03,123.11,35823.0,117.0632,117.1488,117.0251,117.1012,35823.0
2018-03-14 11:00:00,123.12,123.18,122.87,122.87,37462.0,117.1107,117.1678,116.8729,116.8729,37462.0
2018-03-14 11:05:00,122.88,122.92,122.75,122.82,86128.0,116.8824,116.9205,116.7588,116.8254,86128.0
2018-03-14 11:10:00,122.82,122.83,122.65,122.73,77405.0,116.8254,116.8349,116.6636,116.7397,77405.0
2018-03-14 11:15:00,122.74,122.84,122.66,122.78,48824.0,116.7493,116.8444,116.6732,116.7873,48824.0
2018-03-14 11:20:00,122.78,122.79,122.45,122.7,68575.0,116.7873,116.7968,116.4734,116.7112,68575.0
2018-03-14 11:25:00,122.7,122.87,122.65,122.83,42228.0,116.7112,116.8729,116.6636,116.8349,42228.0
2018-03-14 11:30:00,122.84,122.94,122.71,122.71,46004.0,116.8444,116.9395,116.7207,116.7207,46004.0
2018-03-14 11:35:00,122.72,122.72,122.03,122.23,118944.0,116.7302,116.7302,116.0739,116.2641,118944.0
2018-03-14 11:40:00,122.23,122.39,122.13,122.33,75164.0,116.2641,116.4163,116.169,116.3593,75164.0
2018-03-14 11:45:00,122.31,122.85,122.08,122.09,131403.0,116.3402,116.8539,116.1215,116.131,131403.0
2018-03-14 11:50:00,122.11,122.41,122.11,122.3,56643.0,116.15,116.4354,116.15,116.3307,56643.0
2018-03-14 11:55:00,122.29,122.37,122.1,122.18,51011.0,116.3212,116.3973,116.1405,116.2166,51011.0
2018-03-14 12:00:00,122.2,122.32,122.15,122.25,33138.0,116.2356,116.3498,116.1881,116.2832,33138.0
2018-03-14 12:05:00,122.25,122.27,121.91,121.94,66244.0,116.2832,116.3022,115.9598,115.9883,66244.0
2018-03-14 12:10:00,121.93,122.2,121.9,122.14,40706.0,115.9788,116.2356,115.9503,116.1785,40706.0
2018-03-14 12:15:00,122.18,122.26,122.1,122.19,60815.0,116.2166,116.2927,116.1405,116.2261,60815.0
2018-03-14 12:20:00,122.19,122.3,122.1,122.22,49929.0,116.2261,116.3307,116.1405,116.2546,49929.0
2018-03-14 12:25:00,122.2,122.22,122.08,122.12,41254.0,116.2356,116.2546,116.1215,116.1595,41254.0
2018-03-14 12:30:00,122.14,122.3,122.13,122.23,35890.0,116.1785,116.3307,116.169,116.2641,35890.0
2018-03-14 12:35:00,122.24,122.5,122.23,122.41,46706.0,116.2737,116.521,116.2641,116.4354,46706.0
2018-03-14 12:40:00,122.41,122.48,122.35,122.38,47304.0,116.4354,116.5019,116.3783,116.4068,47304.0
2018-03-14 12:45:00,122.39,122.42,122.22,122.29,47222.0,116.4163,116.4449,116.2546,116.3212,47222.0
2018-03-14 12:50:00,122.27,122.36,122.18,122.33,38775.0,116.3022,116.3878,116.2166,116.3593,38775.0
2018-03-14 12:55:00,122.33,122.43,122.3,122.4,31012.0,116.3593,116.4544,116.3307,116.4259,31012.0
2018-03-14 13:00:00,122.4,122.44,122.13,122.24,56580.0,116.4259,116.4639,116.169,116.2737,56580.0
2018-03-14 13:05:00,122.24,122.42,122.2,122.34,40653.0,116.2737,116.4449,116.2356,116.3688,40653.0
2018-03-14 13:10:00,122.32,122.36,122.23,122.24,36389.0,116.3498,116.3878,116.2641,116.2737,36389.0
2018-03-14 13:15:00,122.26,122.48,122.21,122.48,48763.0,116.2927,116.5019,116.2451,116.5019,48763.0
2018-03-14 13:20:00,122.48,122.67,122.46,122.64,49771.0,116.5019,116.6827,116.4829,116.6541,49771.0
2018-03-14 13:25:00,122.65,122.74,122.56,122.64,41399.0,116.6636,116.7493,116.578,116.6541,41399.0
2018-03-14 13:30:00,122.64,122.77,122.62,122.73,35517.0,116.6541,116.7778,116.6351,116.7397,35517.0
2018-03-14 13:35:00,122.72,122.77,122.62,122.69,37526.0,116.7302,116.7778,116.6351,116.7017,37526.0
2018-03-14 13:40:00,122.68,122.72,122.65,122.66,32460.0,116.6922,116.7302,116.6636,116.6732,32460.0
2018-03-14 13:45:00,122.67,122.87,122.66,122.87,59990.0,116.6827,116.8729,116.6732,116.8729,59990.0
2018-03-14 13:50:00,122.88,123.21,122.88,123.04,65966.0,116.8824,117.1963,116.8824,117.0346,65966.0
2018-03-14 13:55:00,123.05,123.09,122.95,122.96,32945.0,117.0441,117.0822,116.949,116.9585,32945.0
2018-03-14 14:00:00,122.96,123.09,122.88,122.92,45954.0,116.9585,117.0822,116.8824,116.9205,45954.0
2018-03-14 14:05:00,122.91,122.96,122.87,122.94,30585.0,116.911,116.9585,116.8729,116.9395,30585.0
2018-03-14 14:10:00,122.92,122.92,122.76,122.84,28710.0,116.9205,116.9205,116.7683,116.8444,28710.0
2018-03-14 14:15:00,122.83,122.9,122.72,122.76,35829.0,116.8349,116.9014,116.7302,116.7683,35829.0
2018-03-14 14:20:00,122.75,122.84,122.68,122.8,31934.0,116.7588,116.8444,116.6922,116.8063,31934.0
2018-03-14 14:25:00,122.8,122.94,122.77,122.87,48304.0,116.8063,116.9395,116.7778,116.8729,48304.0
2018-03-14 14:30:00,122.88,122.98,122.87,122.9,28113.0,116.8824,116.9775,116.8729,116.9014,28113.0
2018-03-14 14:35:00,122.92,122.95,122.44,122.51,85435.0,116.9205,116.949,116.4639,116.5305,85435.0
2018-03-14 14:40:00,122.49,122.49,122.08,122.09,72557.0,116.5115,116.5115,116.1215,116.131,72557.0
2018-03-14 14:45:00,122.12,122.26,122.04,122.19,116670.0,116.1595,116.2927,116.0834,116.2261,116670.0
2018-03-14 14:50:00,122.19,122.42,122.13,122.35,61319.0,116.2261,116.4449,116.169,116.3783,61319.0
2018-03-14 14:55:00,122.35,122.63,122.35,122.56,50132.0,116.3783,116.6446,116.3783,116.578,50132.0
2018-03-14 15:00:00,122.6,122.64,122.44,122.44,35677.0,116.6161,116.6541,116.4639,116.4639,35677.0
2018-03-14 15:05:00,122.45,122.58,122.41,122.45,41661.0,116.4734,116.5971,116.4354,116.4734,41661.0
2018-03-14 15:10:00,122.45,122.51,122.26,122.5,80734.0,116.4734,116.5305,116.2927,116.521,80734.0
2018-03-14 15:15:00,122.5,122.83,122.43,122.53,70388.0,116.521,116.8349,116.4544,116.5495,70388.0
2018-03-14 15:20:00,122.54,122.78,122.4,122.68,63009.0,116.559,116.7873,116.4259,116.6922,63009.0
2018-03-14 15:25:00,122.66,122.69,122.51,122.52,52791.0,116.6732,116.7017,116.5305,116.54,52791.0
2018-03-14 15:30:00,122.52,122.74,122.52,122.56,79855.0,116.54,116.7493,116.54,116.578,79855.0
2018-03-14 15:35:00,122.55,122.69,122.55,122.62,75551.0,116.5685,116.7017,116.5685,116.6351,75551.0
2018-03-14 15:40:00,122.61,122.62,122.44,122.6,90679.0,116.6256,116.6351,116.4639,116.6161,90679.0
2018-03-14 15:45:00,122.61,122.85,122.6,122.83,95721.0,116.6256,116.8539,116.6161,116.8349,95721.0
2018-03-14 15:50:00,122.84,122.84,122.6,122.66,116301.0,116.8444,116.8444,116.6161,116.6732,116301.0
2018-03-14 15:55:00,122.65,122.68,122.45,122.63,454266.0,116.6636,116.6922,116.4734,116.6446,454266.0
2018-03-15 09:30:00,123.13,123.13,122.79,122.84,106730.0,117.1202,117.1202,116.7968,116.8444,106730.0
2018-03-15 09:35:00,122.78,123.1,122.78,122.9,77492.0,116.7873,117.0917,116.7873,116.9014,77492.0
2018-03-15 09:40:00,122.92,123.12,122.75,123.07,63932.0,116.9205,117.1107,116.7588,117.0632,63932.0
2018-03-15 09:45:00,123.08,123.18,122.76,122.76,83617.0,117.0727,117.1678,116.7683,116.7683,83617.0
2018-03-15 09:50:00,122.77,123.15,122.7,123.11,149307.0,116.7778,117.1392,116.7112,117.1012,149307.0
2018-03-15 09:55:00,123.12,123.27,123.05,123.25,93706.0,117.1107,117.2534,117.0441,117.2344,93706.0
2018-03-15 10:00:00,123.27,123.5,123.26,123.49,78831.0,117.2534,117.4722,117.2439,117.4627,78831.0
2018-03-15 10:05:00,123.49,123.53,123.33,123.46,66861.0,117.4627,117.5007,117.3105,117.4341,66861.0
2018-03-15 10:10:00,123.48,123.59,123.32,123.32,98375.0,117.4531,117.5578,117.3009,117.3009,98375.0
2018-03-15 10:15:00,123.34,123.39,123.15,123.16,63025.0,117.32,117.3675,117.1392,117.1488,63025.0
2018-03-15 10:20:00,123.17,123.3,123.16,123.25,51633.0,117.1583,117.2819,117.1488,117.2344,51633.0
2018-03-15 10:25:00,123.24,123.54,123.24,123.41,44915.0,117.2249,117.5102,117.2249,117.3866,44915.0
2018-03-15 10:30:00,123.41,123.5,123.24,123.25,52738.0,117.3866,117.4722,117.2249,117.2344,52738.0
2018-03-15 10:35:00,123.25,123.34,123.14,123.21,39654.0,117.2344,117.32,117.1297,117.1963,39654.0
2018-03-15 10:40:00,123.21,123.4,123.17,123.23,35684.0,117.1963,117.377,117.1583,117.2153,35684.0
2018-03-15 10:45:00,123.24,123.41,123.19,123.37,30360.0,117.2249,117.3866,117.1773,117.3485,30360.0
2018-03-15 10:50:00,123.39,123.39,123.18,123.26,35485.0,117.3675,117.3675,117.1678,117.2439,35485.0
2018-03-15 10:55:00,123.28,123.48,123.28,123.39,49297.0,117.2629,117.4531,117.2629,117.3675,49297.0
2018-03-15 11:00:00,123.4,123.8,123.4,123.65,66863.0,117.377,117.7575,117.377,117.6148,66863.0
2018-03-15 11:05:00,123.65,123.77,123.63,123.67,37224.0,117.6148,117.729,117.5958,117.6339,37224.0
2018-03-15 11:10:00,123.68,124.08,123.67,124.04,90241.0,117.6434,118.0239,117.6339,117.9858,90241.0
2018-03-15 11:15:00,124.08,124.19,123.96,124.18,72893.0,118.0239,118.1285,117.9097,118.119,72893.0
2018-03-15 11:20:00,124.2,124.42,124.2,124.35,72615.0,118.138,118.3473,118.138,118.2807,72615.0
2018-03-15 11:25:00,124.37,124.4,124.22,124.27,60578.0,118.2997,118.3282,118.157,118.2046,60578.0
2018-03-15 11:30:00,124.28,124.41,124.22,124.25,41862.0,118.2141,118.3377,118.157,118.1856,41862.0
2018-03-15 11:35:00,124.27,124.35,124.21,124.21,53561.0,118.2046,118.2807,118.1475,118.1475,53561.0
2018-03-15 11:40:00,124.22,124.27,124.14,124.24,46797.0,118.157,118.2046,118.0809,118.176,46797.0
2018-03-15 11:45:00,124.24,124.27,124.15,124.15,37558.0,118.176,118.2046,118.0904,118.0904,37558.0
2018-03-15 11:50:00,124.14,124.19,124.04,124.05,42632.0,118.0809,118.1285,117.9858,117.9953,42632.0
2018-03-15 11:55:00,124.04,124.05,123.83,124.0,74234.0,117.9858,117.9953,117.7861,117.9478,74234.0
2018-03-15 12:00:00,124.0,124.12,123.88,123.97,53404.0,117.9478,118.0619,117.8336,117.9192,53404.0
2018-03-15 12:05:00,123.98,124.2,123.98,124.09,24289.0,117.9287,118.138,117.9287,118.0334,24289.0
2018-03-15 12:10:00,124.1,124.13,123.98,124.01,27498.0,118.0429,118.0714,117.9287,117.9573,27498.0
2018-03-15 12:15:00,124.02,124.04,123.92,124.04,27640.0,117.9668,117.9858,117.8717,117.9858,27640.0
2018-03-15 12:20:00,124.03,124.24,124.01,124.04,42786.0,117.9763,118.176,117.9573,117.9858,42786.0
2018-03-15 12:25:00,124.03,124.14,124.0,124.08,38612.0,117.9763,118.0809,117.9478,118.0239,38612.0
2018-03-15 12:30:00,124.09,124.14,123.92,124.0,31576.0,118.0334,118.0809,117.8717,117.9478,31576.0
2018-03-15 12:35:00,124.0,124.12,123.94,123.94,31770.0,117.9478,118.0619,117.8907,117.8907,31770.0
2018-03-15 12:40:00,123.93,124.12,123.92,124.08,35049.0,117.8812,118.0619,117.8717,118.0239,35049.0
2018-03-15 12:45:00,124.06,124.06,123.85,123.9,42495.0,118.0048,118.0048,117.8051,117.8526,42495.0
2018-03-15 12:50:00,123.89,124.06,123.89,124.02,35133.0,117.8431,118.0048,117.8431,117.9668,35133.0
2018-03-15 12:55:00,124.02,124.03,123.89,123.9,25129.0,117.9668,117.9763,117.8431,117.8526,25129.0
2018-03-15 13:00:00,123.91,123.99,123.79,123.99,44771.0,117.8622,117.9382,117.748,117.9382,44771.0
2018-03-15 13:05:00,123.99,124.0,123.91,123.99,15876.0,117.9382,117.9478,117.8622,117.9382,15876.0
2018-03-15 13:10:00,123.97,124.0,123.9,123.91,76585.0,117.9192,117.9478,117.8526,117.8622,76585.0
2018-03-15 13:15:00,123.9,123.92,123.61,123.66,32310.0,117.8526,117.8717,117.5768,117.6244,32310.0
2018-03-15 13:20:00,123.65,123.79,123.64,123.79,26507.0,117.6148,117.748,117.6053,117.748,26507.0
2018-03-15 13:25:00,123.81,123.91,123.8,123.83,33906.0,117.767,117.8622,117.7575,117.7861,33906.0
2018-03-15 13:30:00,123.8,123.84,123.67,123.69,24799.0,117.7575,117.7956,117.6339,117.6529,24799.0
2018-03-15 13:35:00,123.71,123.72,123.64,123.69,21975.0,117.6719,117.6814,117.6053,117.6529,21975.0
2018-03-15 13:40:00,123.69,123.71,123.59,123.6,31072.0,117.6529,117.6719,117.5578,117.5673,31072.0
2018-03-15 13:45:00,123.6,123.62,123.44,123.5,41423.0,117.5673,117.5863,117.4151,117.4722,41423.0
2018-03-15 13:50:00,123.51,123.57,123.48,123.55,22499.0,117.4817,117.5387,117.4531,117.5197,22499.0
2018-03-15 13:55:00,123.54,123.54,123.21,123.23,31910.0,117.5102,117.5102,117.1963,117.2153,31910.0
2018-03-15 14:00:00,123.2,123.24,123.05,123.19,58153.0,117.1868,117.2249,117.0441,117.1773,58153.0
2018-03-15 14:05:00,123.2,123.37,123.13,123.32,32391.0,117.1868,117.3485,117.1202,117.3009,32391.0
2018-03-15 14:10:00,123.34,123.36,123.19,123.27,30757.0,117.32,117.339,117.1773,117.2534,30757.0
2018-03-15 14:15:00,123.28,123.39,123.26,123.29,25964.0,117.2629,117.3675,117.2439,117.2724,25964.0
2018-03-15 14:20:00,123.29,123.33,123.24,123.27,26328.0,117.2724,117.3105,117.2249,117.2534,26328.0
2018-03-15 14:25:00,123.3,123.36,123.17,123.22,19854.0,117.2819,117.339,117.1583,117.2058,19854.0
2018-03-15 14:30:00,123.21,123.34,123.2,123.28,23184.0,117.1963,117.32,117.1868,117.2629,23184.0
2018-03-15 14:35:00,123.29,123.41,123.25,123.27,21248.0,117.2724,117.3866,117.2344,117.2534,21248.0
2018-03-15 14:40:00,123.28,123.35,123.23,123.26,37670.0,117.2629,117.3295,117.2153,117.2439,37670.0
2018-03-15 14:45:00,123.25,123.35,123.21,123.25,32938.0,117.2344,117.3295,117.1963,117.2344,32938.0
2018-03-15 14:50:00,123.27,123.36,123.21,123.33,23687.0,117.2534,117.339,117.1963,117.3105,23687.0
2018-03-15 14:55:00,123.34,123.57,123.34,123.56,29979.0,117.32,117.5387,117.32,117.5292,29979.0
2018-03-15 15:00:00,123.56,123.56,123.42,123.44,33063.0,117.5292,117.5292,117.3961,117.4151,33063.0
2018-03-15 15:05:00,123.43,123.52,123.33,123.39,39310.0,117.4056,117.4912,117.3105,117.3675,39310.0
2018-03-15 15:10:00,123.38,123.44,123.34,123.4,51409.0,117.358,117.4151,117.32,117.377,51409.0
2018-03-15 15:15:00,123.4,123.48,123.24,123.32,59327.0,117.377,117.4531,117.2249,117.3009,59327.0
2018-03-15 15:20:00,123.33,123.55,123.32,123.5,43345.0,117.3105,117.5197,117.3009,117.4722,43345.0
2018-03-15 15:25:00,123.49,123.59,123.47,123.58,48436.0,117.4627,117.5578,117.4436,117.5483,48436.0
2018-03-15 15:30:00,123.56,123.56,123.45,123.49,40418.0,117.5292,117.5292,117.4246,117.4627,40418.0
2018-03-15 15:35:00,123.5,123.57,123.42,123.42,44718.0,117.4722,117.5387,117.3961,117.3961,44718.0
2018-03-15 15:40:00,123.43,123.55,123.39,123.41,60845.0,117.4056,117.5197,117.3675,117.3866,60845.0
2018-03-15 15:45:00,123.43,123.51,123.38,123.48,89496.0,117.4056,117.4817,117.358,117.4531,89496.0
2018-03-15 15:50:00,123.48,123.48,123.33,123.36,82163.0,117.4531,117.4531,117.3105,117.339,82163.0
2018-03-15 15:55:00,123.36,123.54,123.31,123.37,253035.0,117.339,117.5102,117.2914,117.3485,253035.0
2018-03-16 09:30:00,123.85,123.95,123.46,123.55,1652222.0,117.8051,117.9002,117.4341,117.5197,1652222.0
2018-03-16 09:35:00,123.51,123.79,123.33,123.68,49354.0,117.4817,117.748,117.3105,117.6434,49354.0
2018-03-16 09:40:00,123.69,124.1,123.69,124.09,35409.0,117.6529,118.0429,117.6529,118.0334,35409.0
2018-03-16 09:45:00,124.04,124.1,123.8,123.9,32746.0,117.9858,118.0429,117.7575,117.8526,32746.0
2018-03-16 09:50:00,123.85,124.05,123.76,123.96,50470.0,117.8051,117.9953,117.7195,117.9097,50470.0
2018-03-16 09:55:00,123.98,124.04,123.85,123.86,33871.0,117.9287,117.9858,117.8051,117.8146,33871.0
2018-03-16 10:00:00,123.88,124.06,123.86,124.05,42779.0,117.8336,118.0048,117.8146,117.9953,42779.0
2018-03-16 10:05:00,124.04,124.12,123.98,124.07,43372.0,117.9858,118.0619,117.9287,118.0143,43372.0
2018-03-16 10:10:00,124.06,124.1,123.97,124.07,36844.0,118.0048,118.0429,117.9192,118.0143,36844.0
2018-03-16 10:15:00,124.07,124.27,124.05,124.26,28580.0,118.0143,118.2046,117.9953,118.1951,28580.0
2018-03-16 10:20:00,124.26,124.34,124.23,124.27,58023.0,118.1951,118.2712,118.1665,118.2046,58023.0
2018-03-16 10:25:00,124.28,124.33,124.21,124.22,40479.0,118.2141,118.2617,118.1475,118.157,40479.0
2018-03-16 10:30:00,124.22,124.25,124.12,124.22,88028.0,118.157,118.1856,118.0619,118.157,88028.0
2018-03-16 10:35:00,124.23,124.31,124.2,124.23,45373.0,118.1665,118.2426,118.138,118.1665,45373.0
2018-03-16 10:40:00,124.24,124.25,124.1,124.16,44882.0,118.176,118.1856,118.0429,118.0999,44882.0
2018-03-16 10:45:00,124.15,124.32,124.15,124.32,30439.0,118.0904,118.2521,118.0904,118.2521,30439.0
2018-03-16 10:50:00,124.33,124.4,124.23,124.33,53095.0,118.2617,118.3282,118.1665,118.2617,53095.0
2018-03-16 10:55:00,124.34,124.35,124.18,124.31,25374.0,118.2712,118.2807,118.119,118.2426,25374.0
2018-03-16 11:00:00,124.29,124.42,124.28,124.42,27817.0,118.2236,118.3473,118.2141,118.3473,27817.0
2018-03-16 11:05:00,124.41,124.41,124.29,124.29,26966.0,118.3377,118.3377,118.2236,118.2236,26966.0
2018-03-16 11:10:00,124.29,124.41,124.27,124.27,31392.0,118.2236,118.3377,118.2046,118.2046,31392.0
2018-03-16 11:15:00,124.27,124.38,124.17,124.37,22577.0,118.2046,118.3092,118.1095,118.2997,22577.0
2018-03-16 11:20:00,124.37,124.43,124.34,124.4,31190.0,118.2997,118.3568,118.2712,118.3282,31190.0
2018-03-16 11:25:00,124.39,124.51,124.29,124.51,73980.0,118.3187,118.4329,118.2236,118.4329,73980.0
2018-03-16 11:30:00,124.51,124.58,124.47,124.56,35760.0,118.4329,118.4994,118.3948,118.4804,35760.0
2018-03-16 11:35:00,124.55,124.55,124.37,124.42,21259.0,118.4709,118.4709,118.2997,118.3473,21259.0
2018-03-16 11:40:00,124.42,124.43,124.15,124.15,49033.0,118.3473,118.3568,118.0904,118.0904,49033.0
2018-03-16 11:45:00,124.15,124.24,124.13,124.14,28910.0,118.0904,118.176,118.0714,118.0809,28910.0
2018-03-16 11:50:00,124.13,124.18,124.07,124.07,42566.0,118.0714,118.119,118.0143,118.0143,42566.0
2018-03-16 11:55:00,124.06,124.06,123.84,123.88,33228.0,118.0048,118.0048,117.7956,117.8336,33228.0
2018-03-16 12:00:00,123.87,124.13,123.83,124.11,26181.0,117.8241,118.0714,117.7861,118.0524,26181.0
2018-03-16 12:05:00,124.11,124.18,124.01,124.09,21814.0,118.0524,118.119,117.9573,118.0334,21814.0
2018-03-16 12:10:00,124.1,124.15,123.97,124.15,19718.0,118.0429,118.0904,117.9192,118.0904,19718.0
2018-03-16 12:15:00,124.15,124.29,124.09,124.24,32384.0,118.0904,118.2236,118.0334,118.176,32384.0
2018-03-16 12:20:00,124.25,124.31,124.15,124.29,22602.0,118.1856,118.2426,118.0904,118.2236,22602.0
2018-03-16 12:25:00,124.28,124.28,124.2,124.23,21106.0,118.2141,118.2141,118.138,118.1665,21106.0
2018-03-16 12:30:00,124.21,124.27,124.12,124.23,29407.0,118.1475,118.2046,118.0619,118.1665,29407.0
2018-03-16 12:35:00,124.23,124.33,124.2,124.28,38230.0,118.1665,118.2617,118.138,118.2141,38230.0
2018-03-16 12:40:00,124.27,124.4,124.21,124.36,34458.0,118.2046,118.3282,118.1475,118.2902,34458.0
2018-03-16 12:45:00,124.35,124.47,124.32,124.45,28792.0,118.2807,118.3948,118.2521,118.3758,28792.0
2018-03-16 12:50:00,124.46,124.5,124.41,124.48,34174.0,118.3853,118.4234,118.3377,118.4043,34174.0
2018-03-16 12:55:00,124.49,124.53,124.48,124.51,46216.0,118.4138,118.4519,118.4043,118.4329,46216.0
2018-03-16 13:00:00,124.51,124.56,124.48,124.55,29833.0,118.4329,118.4804,118.4043,118.4709,29833.0
2018-03-16 13:05:00,124.56,124.61,124.53,124.58,38382.0,118.4804,118.528,118.4519,118.4994,38382.0
2018-03-16 13:10:00,124.59,124.61,124.55,124.59,26094.0,118.509,118.528,118.4709,118.509,26094.0
2018-03-16 13:15:00,124.59,124.61,124.49,124.49,26162.0,118.509,118.528,118.4138,118.4138,26162.0
2018-03-16 13:20:00,124.5,124.55,124.46,124.5,28270.0,118.4234,118.4709,118.3853,118.4234,28270.0
2018-03-16 13:25:00,124.51,124.53,124.33,124.38,53904.0,118.4329,118.4519,118.2617,118.3092,53904.0
2018-03-16 13:30:00,124.37,124.49,124.36,124.48,15714.0,118.2997,118.4138,118.2902,118.4043,15714.0
2018-03-16 13:35:00,124.49,124.49,124.45,124.48,21262.0,118.4138,118.4138,118.3758,118.4043,21262.0
2018-03-16 13:40:00,124.48,124.51,124.34,124.36,21347.0,118.4043,118.4329,118.2712,118.2902,21347.0
2018-03-16 13:45:00,124.35,124.44,124.31,124.33,33388.0,118.2807,118.3663,118.2426,118.2617,33388.0
2018-03-16 13:50:00,124.35,124.51,124.31,124.45,33927.0,118.2807,118.4329,118.2426,118.3758,33927.0
2018-03-16 13:55:00,124.46,124.55,124.45,124.46,25429.0,118.3853,118.4709,118.3758,118.3853,25429.0
2018-03-16 14:00:00,124.47,124.48,124.39,124.43,44629.0,118.3948,118.4043,118.3187,118.3568,44629.0
2018-03-16 14:05:00,124.43,124.46,124.36,124.43,40594.0,118.3568,118.3853,118.2902,118.3568,40594.0
2018-03-16 14:10:00,124.43,124.44,124.28,124.39,36700.0,118.3568,118.3663,118.2141,118.3187,36700.0
2018-03-16 14:15:00,124.4,124.48,124.4,124.46,34753.0,118.3282,118.4043,118.3282,118.3853,34753.0
2018-03-16 14:20:00,124.46,124.55,124.38,124.54,61097.0,118.3853,118.4709,118.3092,118.4614,61097.0
2018-03-16 14:25:00,124.55,124.56,124.49,124.51,32136.0,118.4709,118.4804,118.4138,118.4329,32136.0
2018-03-16 14:30:00,124.5,124.57,124.46,124.57,26054.0,118.4234,118.4899,118.3853,118.4899,26054.0
2018-03-16 14:35:00,124.59,124.72,124.59,124.69,28553.0,118.509,118.6326,118.509,118.6041,28553.0
2018-03-16 14:40:00,124.68,124.74,124.66,124.71,31453.0,118.5946,118.6516,118.5755,118.6231,31453.0
2018-03-16 14:45:00,124.71,124.71,124.59,124.64,48685.0,118.6231,118.6231,118.509,118.5565,48685.0
2018-03-16 14:50:00,124.64,124.78,124.63,124.75,56210.0,118.5565,118.6897,118.547,118.6612,56210.0
2018-03-16 14:55:00,124.76,124.79,124.73,124.78,32593.0,118.6707,118.6992,118.6421,118.6897,32593.0
2018-03-16 15:00:00,124.77,124.89,124.77,124.88,65365.0,118.6802,118.7943,118.6802,118.7848,65365.0
2018-03-16 15:05:00,124.88,124.96,124.84,124.95,54523.0,118.7848,118.8609,118.7468,118.8514,54523.0
2018-03-16 15:10:00,124.95,124.99,124.9,124.93,58771.0,118.8514,118.8894,118.8038,118.8324,58771.0
2018-03-16 15:15:00,124.93,124.96,124.88,124.94,46311.0,118.8324,118.8609,118.7848,118.8419,46311.0
2018-03-16 15:20:00,124.95,124.98,124.92,124.94,41633.0,118.8514,118.8799,118.8229,118.8419,41633.0
2018-03-16 15:25:00,124.94,125.03,124.93,125.02,159253.0,118.8419,118.9275,118.8324,118.918,159253.0
2018-03-16 15:30:00,125.01,125.05,124.99,125.01,56357.0,118.9085,118.9465,118.8894,118.9085,56357.0
2018-03-16 15:35:00,125.0,125.02,124.89,124.94,79271.0,118.899,118.918,118.7943,118.8419,79271.0
2018-03-16 15:40:00,124.95,125.03,124.95,124.99,101593.0,118.8514,118.9275,118.8514,118.8894,101593.0
2018-03-16 15:45:00,124.98,125.0,124.79,124.86,140854.0,118.8799,118.899,118.6992,118.7658,140854.0
2018-03-16 15:50:00,124.87,124.9,124.81,124.85,164056.0,118.7753,118.8038,118.7182,118.7563,164056.0
2018-03-16 15:55:00,124.85,124.9,124.5,124.5,430541.0,118.7563,118.8038,118.4234,118.4234,430541.0
2018-03-19 09:30:00,123.94,124.11,123.75,124.02,200997.0,117.8907,118.0524,117.71,117.9668,200997.0
2018-03-19 09:35:00,124.03,124.3,123.99,124.28,92149.0,117.9763,118.2331,117.9382,118.2141,92149.0
2018-03-19 09:40:00,124.25,124.31,123.87,123.95,47789.0,118.1856,118.2426,117.8241,117.9002,47789.0
2018-03-19 09:45:00,123.93,124.03,123.83,123.92,135965.0,117.8812,117.9763,117.7861,117.8717,135965.0
2018-03-19 09:50:00,123.91,124.1,123.91,123.96,45778.0,117.8622,118.0429,117.8622,117.9097,45778.0
2018-03-19 09:55:00,123.97,124.0,123.89,123.92,39926.0,117.9192,117.9478,117.8431,117.8717,39926.0
2018-03-19 10:00:00,123.91,123.98,123.78,123.87,64302.0,117.8622,117.9287,117.7385,117.8241,64302.0
2018-03-19 10:05:00,123.87,123.91,123.79,123.9,47164.0,117.8241,117.8622,117.748,117.8526,47164.0
2018-03-19 10:10:00,123.9,123.94,123.69,123.74,101280.0,117.8526,117.8907,117.6529,117.7004,101280.0
2018-03-19 10:15:00,123.74,123.85,123.62,123.66,105811.0,117.7004,117.8051,117.5863,117.6244,105811.0
2018-03-19 10:20:00,123.67,123.88,123.65,123.8,74742.0,117.6339,117.8336,117.6148,117.7575,74742.0
2018-03-19 10:25:00,123.79,123.98,123.73,123.98,50242.0,117.748,117.9287,117.6909,117.9287,50242.0
2018-03-19 10:30:00,123.97,123.99,123.87,123.9,80667.0,117.9192,117.9382,117.8241,117.8526,80667.0
2018-03-19 10:35:00,123.89,123.9,123.66,123.67,52946.0,117.8431,117.8526,117.6244,117.6339,52946.0
2018-03-19 10:40:00,123.67,123.7,123.52,123.52,84070.0,117.6339,117.6624,117.4912,117.4912,84070.0
2018-03-19 10:45:00,123.52,123.68,123.51,123.6,88069.0,117.4912,117.6434,117.4817,117.5673,88069.0
2018-03-19 10:50:00,123.6,123.61,123.48,123.48,51488.0,117.5673,117.5768,117.4531,117.4531,51488.0
2018-03-19 10:55:00,123.49,123.5,123.37,123.39,58086.0,117.4627,117.4722,117.3485,117.3675,58086.0
2018-03-19 11:00:00,123.36,123.36,123.16,123.17,37106.0,117.339,117.339,117.1488,117.1583,37106.0
2018-03-19 11:05:00,123.18,123.31,123.16,123.31,37874.0,117.1678,117.2914,117.1488,117.2914,37874.0
2018-03-19 11:10:00,123.31,123.37,123.2,123.22,79743.0,117.2914,117.3485,117.1868,117.2058,79743.0
2018-03-19 11:15:00,123.2,123.2,122.95,123.02,59875.0,117.1868,117.1868,116.949,117.0156,59875.0
2018-03-19 11:20:00,123.03,123.25,122.98,123.23,57474.0,117.0251,117.2344,116.9775,117.2153,57474.0
2018-03-19 11:25:00,123.24,123.32,123.21,123.29,30653.0,117.2249,117.3009,117.1963,117.2724,30653.0
2018-03-19 11:30:00,123.29,123.3,123.12,123.26,60927.0,117.2724,117.2819,117.1107,117.2439,60927.0
2018-03-19 11:35:00,123.25,123.25,123.12,123.2,32703.0,117.2344,117.2344,117.1107,117.1868,32703.0
2018-03-19 11:40:00,123.2,123.21,123.06,123.13,72274.0,117.1868,117.1963,117.0536,117.1202,72274.0
2018-03-19 11:45:00,123.12,123.13,122.99,123.07,71453.0,117.1107,117.1202,116.9871,117.0632,71453.0
2018-03-19 11:50:00,123.04,123.09,122.93,122.94,73334.0,117.0346,117.0822,116.93,116.9395,73334.0
2018-03-19 11:55:00,122.93,122.97,122.83,122.89,74422.0,116.93,116.968,116.8349,116.8919,74422.0
2018-03-19 12:00:00,122.91,123.0,122.8,122.86,71946.0,116.911,116.9966,116.8063,116.8634,71946.0
2018-03-19 12:05:00,122.86,122.98,122.82,122.86,53739.0,116.8634,116.9775,116.8254,116.8634,53739.0
2018-03-19 12:10:00,122.85,122.85,122.66,122.74,97791.0,116.8539,116.8539,116.6732,116.7493,97791.0
2018-03-19 12:15:00,122.72,122.78,122.57,122.67,39642.0,116.7302,116.7873,116.5876,116.6827,39642.0
2018-03-19 12:20:00,122.65,122.85,122.6,122.84,30568.0,116.6636,116.8539,116.6161,116.8444,30568.0
2018-03-19 12:25:00,122.83,122.92,122.69,122.92,27382.0,116.8349,116.9205,116.7017,116.9205,27382.0
2018-03-19 12:30:00,122.93,122.99,122.69,122.73,24507.0,116.93,116.9871,116.7017,116.7397,24507.0
2018-03-19 12:35:00,122.73,122.83,122.73,122.81,18118.0,116.7397,116.8349,116.7397,116.8158,18118.0
2018-03-19 12:40:00,122.8,122.9,122.73,122.76,18086.0,116.8063,116.9014,116.7397,116.7683,18086.0
2018-03-19 12:45:00,122.76,122.78,122.62,122.68,53003.0,116.7683,116.7873,116.6351,116.6922,53003.0
2018-03-19 12:50:00,122.66,122.93,122.66,122.93,25336.0,116.6732,116.93,116.6732,116.93,25336.0
2018-03-19 12:55:00,122.94,123.1,122.89,122.89,45878.0,116.9395,117.0917,116.8919,116.8919,45878.0
2018-03-19 13:00:00,122.87,122.95,122.8,122.83,37655.0,116.8729,116.949,116.8063,116.8349,37655.0
2018-03-19 13:05:00,122.81,122.85,122.59,122.63,81304.0,116.8158,116.8539,116.6066,116.6446,81304.0
2018-03-19 13:10:00,122.65,122.73,122.56,122.69,36498.0,116.6636,116.7397,116.578,116.7017,36498.0
2018-03-19 13:15:00,122.67,122.8,122.63,122.72,22948.0,116.6827,116.8063,116.6446,116.7302,22948.0
2018-03-19 13:20:00,122.71,122.74,122.64,122.66,16504.0,116.7207,116.7493,116.6541,116.6732,16504.0
2018-03-19 13:25:00,122.66,122.66,122.43,122.6,52724.0,116.6732,116.6732,116.4544,116.6161,52724.0
2018-03-19 13:30:00,122.61,122.7,122.45,122.47,37127.0,116.6256,116.7112,116.4734,116.4924,37127.0
2018-03-19 13:35:00,122.48,122.62,122.44,122.61,31692.0,116.5019,116.6351,116.4639,116.6256,31692.0
2018-03-19 13:40:00,122.6,122.64,122.54,122.61,55305.0,116.6161,116.6541,116.559,116.6256,55305.0
2018-03-19 13:45:00,122.63,122.68,122.59,122.61,32731.0,116.6446,116.6922,116.6066,116.6256,32731.0
2018-03-19 13:50:00,122.59,122.62,122.48,122.5,26016.0,116.6066,116.6351,116.5019,116.521,26016.0
2018-03-19 13:55:00,122.5,122.64,122.48,122.62,24294.0,116.521,116.6541,116.5019,116.6351,24294.0
2018-03-19 14:00:00,122.61,122.74,122.56,122.74,60862.0,116.6256,116.7493,116.578,116.7493,60862.0
2018-03-19 14:05:00,122.72,122.72,122.6,122.62,29829.0,116.7302,116.7302,116.6161,116.6351,29829.0
2018-03-19 14:10:00,122.64,122.78,122.57,122.75,55234.0,116.6541,116.7873,116.5876,116.7588,55234.0
2018-03-19 14:15:00,122.74,122.82,122.68,122.68,32138.0,116.7493,116.8254,116.6922,116.6922,32138.0
2018-03-19 14:20:00,122.69,122.71,122.59,122.61,52225.0,116.7017,116.7207,116.6066,116.6256,52225.0
2018-03-19 14:25:00,122.61,122.72,122.6,122.7,32425.0,116.6256,116.7302,116.6161,116.7112,32425.0
2018-03-19 14:30:00,122.69,122.69,122.55,122.56,34656.0,116.7017,116.7017,116.5685,116.578,34656.0
2018-03-19 14:35:00,122.57,122.58,122.28,122.35,52105.0,116.5876,116.5971,116.3117,116.3783,52105.0
2018-03-19 14:40:00,122.35,122.57,122.29,122.57,66005.0,116.3783,116.5876,116.3212,116.5876,66005.0
2018-03-19 14:45:00,122.56,122.62,122.47,122.49,41172.0,116.578,116.6351,116.4924,116.5115,41172.0
2018-03-19 14:50:00,122.49,122.68,122.44,122.66,35391.0,116.5115,116.6922,116.4639,116.6732,35391.0
2018-03-19 14:55:00,122.66,122.81,122.64,122.71,38982.0,116.6732,116.8158,116.6541,116.7207,38982.0
2018-03-19 15:00:00,122.73,122.73,122.51,122.58,52163.0,116.7397,116.7397,116.5305,116.5971,52163.0
2018-03-19 15:05:00,122.58,122.72,122.42,122.46,57935.0,116.5971,116.7302,116.4449,116.4829,57935.0
2018-03-19 15:10:00,122.47,122.6,122.42,122.59,41479.0,116.4924,116.6161,116.4449,116.6066,41479.0
2018-03-19 15:15:00,122.58,123.03,122.57,123.0,65841.0,116.5971,117.0251,116.5876,116.9966,65841.0
2018-03-19 15:20:00,123.01,123.08,122.81,122.82,73157.0,117.0061,117.0727,116.8158,116.8254,73157.0
2018-03-19 15:25:00,122.82,122.92,122.79,122.82,52709.0,116.8254,116.9205,116.7968,116.8254,52709.0
2018-03-19 15:30:00,122.8,122.83,122.63,122.72,55807.0,116.8063,116.8349,116.6446,116.7302,55807.0
2018-03-19 15:35:00,122.71,122.91,122.66,122.86,65098.0,116.7207,116.911,116.6732,116.8634,65098.0
2018-03-19 15:40:00,122.83,122.86,122.7,122.71,106325.0,116.8349,116.8634,116.7112,116.7207,106325.0
2018-03-19 15:45:00,122.7,123.01,122.67,122.91,140349.0,116.7112,117.0061,116.6827,116.911,140349.0
2018-03-19 15:50:00,122.9,123.02,122.79,122.98,187827.0,116.9014,117.0156,116.7968,116.9775,187827.0
2018-03-19 15:55:00,122.98,123.41,122.98,123.19,723861.0,116.9775,117.3866,116.9775,117.1773,723861.0
2018-03-20 09:30:00,123.38,123.9,123.3,123.88,189413.0,117.358,117.8526,117.2819,117.8336,189413.0
2018-03-20 09:35:00,123.88,124.05,123.8,123.92,90491.0,117.8336,117.9953,117.7575,117.8717,90491.0
2018-03-20 09:40:00,123.94,124.41,123.94,124.34,68724.0,117.8907,118.3377,117.8907,118.2712,68724.0
2018-03-20 09:45:00,124.37,124.5,124.13,124.15,69120.0,118.2997,118.4234,118.0714,118.0904,69120.0
2018-03-20 09:50:00,124.13,124.27,124.07,124.23,64169.0,118.0714,118.2046,118.0143,118.1665,64169.0
2018-03-20 09:55:00,124.23,124.39,124.09,124.15,60031.0,118.1665,118.3187,118.0334,118.0904,60031.0
2018-03-20 10:00:00,124.16,124.28,124.04,124.05,54232.0,118.0999,118.2141,117.9858,117.9953,54232.0
2018-03-20 10:05:00,124.06,124.12,123.94,124.08,63133.0,118.0048,118.0619,117.8907,118.0239,63133.0
2018-03-20 10:10:00,124.07,124.11,123.92,123.96,44799.0,118.0143,118.0524,117.8717,117.9097,44799.0
2018-03-20 10:15:00,123.96,124.24,123.93,124.2,45234.0,117.9097,118.176,117.8812,118.138,45234.0
2018-03-20 10:20:00,124.2,124.29,123.94,124.0,91749.0,118.138,118.2236,117.8907,117.9478,91749.0
2018-03-20 10:25:00,123.99,124.45,123.95,124.43,73112.0,117.9382,118.3758,117.9002,118.3568,73112.0
2018-03-20 10:30:00,124.44,124.67,124.43,124.58,56405.0,118.3663,118.5851,118.3568,118.4994,56405.0
2018-03-20 10:35:00,124.58,124.73,124.52,124.68,60785.0,118.4994,118.6421,118.4424,118.5946,60785.0
2018-03-20 10:40:00,124.68,124.79,124.63,124.65,66207.0,118.5946,118.6992,118.547,118.566,66207.0
2018-03-20 10:45:00,124.65,124.82,124.64,124.67,36634.0,118.566,118.7277,118.5565,118.5851,36634.0
2018-03-20 10:50:00,124.67,124.94,124.67,124.88,45835.0,118.5851,118.8419,118.5851,118.7848,45835.0
2018-03-20 10:55:00,124.89,125.03,124.77,125.02,90688.0,118.7943,118.9275,118.6802,118.918,90688.0
2018-03-20 11:00:00,125.03,125.14,124.85,124.88,69120.0,118.9275,119.0321,118.7563,118.7848,69120.0
2018-03-20 11:05:00,124.87,124.99,124.75,124.76,73021.0,118.7753,118.8894,118.6612,118.6707,73021.0
2018-03-20 11:10:00,124.76,124.93,124.76,124.81,60828.0,118.6707,118.8324,118.6707,118.7182,60828.0
2018-03-20 11:15:00,124.82,124.91,124.77,124.82,54095.0,118.7277,118.8133,118.6802,118.7277,54095.0
2018-03-20 11:20:00,124.82,124.91,124.78,124.87,45638.0,118.7277,118.8133,118.6897,118.7753,45638.0
2018-03-20 11:25:00,124.87,125.01,124.87,124.99,75226.0,118.7753,118.9085,118.7753,118.8894,75226.0
2018-03-20 11:30:00,124.99,125.01,124.77,124.79,62479.0,118.8894,118.9085,118.6802,118.6992,62479.0
2018-03-20 11:35:00,124.8,124.86,124.7,124.79,53605.0,118.7087,118.7658,118.6136,118.6992,53605.0
2018-03-20 11:40:00,124.79,124.79,124.45,124.58,49354.0,118.6992,118.6992,118.3758,118.4994,49354.0
2018-03-20 11:45:00,124.59,124.65,124.44,124.49,41009.0,118.509,118.566,118.3663,118.4138,41009.0
2018-03-20 11:50:00,124.52,124.63,124.44,124.52,29463.0,118.4424,118.547,118.3663,118.4424,29463.0
2018-03-20 11:55:00,124.51,124.76,124.46,124.76,18906.0,118.4329,118.6707,118.3853,118.6707,18906.0
2018-03-20 12:00:00,124.76,124.78,124.58,124.75,36872.0,118.6707,118.6897,118.4994,118.6612,36872.0
2018-03-20 12:05:00,124.74,124.81,124.71,124.73,29906.0,118.6516,118.7182,118.6231,118.6421,29906.0
2018-03-20 12:10:00,124.74,124.96,124.72,124.91,50569.0,118.6516,118.8609,118.6326,118.8133,50569.0
2018-03-20 12:15:00,124.92,124.95,124.84,124.86,35398.0,118.8229,118.8514,118.7468,118.7658,35398.0
2018-03-20 12:20:00,124.86,124.99,124.86,124.94,22135.0,118.7658,118.8894,118.7658,118.8419,22135.0
2018-03-20 12:25:00,124.97,125.14,124.96,125.11,62808.0,118.8704,119.0321,118.8609,119.0036,62808.0
2018-03-20 12:30:00,125.09,125.17,124.98,124.99,37861.0,118.9846,119.0607,118.8799,118.8894,37861.0
2018-03-20 12:35:00,125.0,125.01,124.83,124.84,71497.0,118.899,118.9085,118.7372,118.7468,71497.0
2018-03-20 12:40:00,124.85,124.92,124.85,124.87,37105.0,118.7563,118.8229,118.7563,118.7753,37105.0
2018-03-20 12:45:00,124.88,124.94,124.8,124.91,42456.0,118.7848,118.8419,118.7087,118.8133,42456.0
2018-03-20 12:50:00,124.9,124.94,124.84,124.89,50370.0,118.8038,118.8419,118.7468,118.7943,50370.0
2018-03-20 12:55:00,124.9,124.93,124.71,124.78,53634.0,118.8038,118.8324,118.6231,118.6897,53634.0
2018-03-20 13:00:00,124.78,124.87,124.72,124.84,40307.0,118.6897,118.7753,118.6326,118.7468,40307.0
2018-03-20 13:05:00,124.81,124.85,124.73,124.74,35661.0,118.7182,118.7563,118.6421,118.6516,35661.0
2018-03-20 13:10:00,124.73,124.8,124.62,124.62,28905.0,118.6421,118.7087,118.5375,118.5375,28905.0
2018-03-20 13:15:00,124.63,124.68,124.61,124.62,29469.0,118.547,118.5946,118.528,118.5375,29469.0
2018-03-20 13:20:00,124.62,124.72,124.55,124.67,40516.0,118.5375,118.6326,118.4709,118.5851,40516.0
2018-03-20 13:25:00,124.67,124.77,124.64,124.69,42725.0,118.5851,118.6802,118.5565,118.6041,42725.0
2018-03-20 13:30:00,124.69,124.76,124.61,124.7,28457.0,118.6041,118.6707,118.528,118.6136,28457.0
2018-03-20 13:35:00,124.7,124.72,124.57,124.61,59467.0,118.6136,118.6326,118.4899,118.528,59467.0
2018-03-20 13:40:00,124.61,124.74,124.61,124.65,26079.0,118.528,118.6516,118.528,118.566,26079.0
2018-03-20 13:45:00,124.66,124.76,124.61,124.74,21842.0,118.5755,118.6707,118.528,118.6516,21842.0
2018-03-20 13:50:00,124.73,124.83,124.72,124.82,20244.0,118.6421,118.7372,118.6326,118.7277,20244.0
2018-03-20 13:55:00,124.81,124.84,124.69,124.69,32068.0,118.7182,118.7468,118.6041,118.6041,32068.0
2018-03-20 14:00:00,124.7,124.94,124.61,124.93,35698.0,118.6136,118.8419,118.528,118.8324,35698.0
2018-03-20 14:05:00,124.95,125.09,124.95,125.03,48024.0,118.8514,118.9846,118.8514,118.9275,48024.0
2018-03-20 14:10:00,125.05,125.08,124.94,124.98,35017.0,118.9465,118.975,118.8419,118.8799,35017.0
2018-03-20 14:15:00,124.99,125.06,124.96,125.06,33371.0,118.8894,118.956,118.8609,118.956,33371.0
2018-03-20 14:20:00,125.05,125.13,124.98,124.98,56992.0,118.9465,119.0226,118.8799,118.8799,56992.0
2018-03-20 14:25:00,124.99,125.04,124.95,125.03,39094.0,118.8894,118.937,118.8514,118.9275,39094.0
2018-03-20 14:30:00,125.04,125.07,124.92,124.92,41282.0,118.937,118.9655,118.8229,118.8229,41282.0
2018-03-20 14:35:00,124.93,124.99,124.89,124.96,32166.0,118.8324,118.8894,118.7943,118.8609,32166.0
2018-03-20 14:40:00,124.94,125.02,124.92,125.0,29438.0,118.8419,118.918,118.8229,118.899,29438.0
2018-03-20 14:45:00,125.0,125.04,124.91,125.0,30463.0,118.899,118.937,118.8133,118.899,30463.0
2018-03-20 14:50:00,124.98,125.04,124.94,124.98,34872.0,118.8799,118.937,118.8419,118.8799,34872.0
2018-03-20 14:55:00,124.98,125.06,124.94,125.06,57051.0,118.8799,118.956,118.8419,118.956,57051.0
2018-03-20 15:00:00,125.05,125.07,124.96,124.99,69593.0,118.9465,118.9655,118.8609,118.8894,69593.0
2018-03-20 15:05:00,124.99,125.11,124.94,125.0,78672.0,118.8894,119.0036,118.8419,118.899,78672.0
2018-03-20 15:10:00,125.0,125.1,124.96,125.05,52291.0,118.899,118.9941,118.8609,118.9465,52291.0
2018-03-20 15:15:00,125.07,125.08,124.99,124.99,54821.0,118.9655,118.975,118.8894,118.8894,54821.0
2018-03-20 15:20:00,124.99,125.06,124.98,125.01,40482.0,118.8894,118.956,118.8799,118.9085,40482.0
2018-03-20 15:25:00,125.0,125.03,124.95,124.97,47393.0,118.899,118.9275,118.8514,118.8704,47393.0
2018-03-20 15:30:00,124.98,125.0,124.86,124.97,60939.0,118.8799,118.899,118.7658,118.8704,60939.0
2018-03-20 15:35:00,124.97,125.0,124.86,124.95,120096.0,118.8704,118.899,118.7658,118.8514,120096.0
2018-03-20 15:40:00,124.95,124.97,124.86,124.87,132313.0,118.8514,118.8704,118.7658,118.7753,132313.0
2018-03-20 15:45:00,124.87,124.9,124.79,124.85,126187.0,118.7753,118.8038,118.6992,118.7563,126187.0
2018-03-20 15:50:00,124.84,124.9,124.81,124.84,104321.0,118.7468,118.8038,118.7182,118.7468,104321.0
2018-03-20 15:55:00,124.84,124.99,124.82,124.92,277378.0,118.7468,118.8894,118.7277,118.8229,277378.0
2018-03-21 09:30:00,124.9,125.44,124.83,125.34,279885.0,118.8038,119.3175,118.7372,119.2224,279885.0
2018-03-21 09:35:00,125.33,125.33,124.94,125.09,171800.0,119.2128,119.2128,118.8419,118.9846,171800.0
2018-03-21 09:40:00,125.09,125.1,124.58,124.72,121362.0,118.9846,118.9941,118.4994,118.6326,121362.0
2018-03-21 09:45:00,124.73,124.86,124.59,124.61,75985.0,118.6421,118.7658,118.509,118.528,75985.0
2018-03-21 09:50:00,124.62,124.64,124.45,124.53,77728.0,118.5375,118.5565,118.3758,118.4519,77728.0
2018-03-21 09:55:00,124.52,124.68,124.38,124.53,62160.0,118.4424,118.5946,118.3092,118.4519,62160.0
2018-03-21 10:00:00,124.54,124.73,124.42,124.72,72670.0,118.4614,118.6421,118.3473,118.6326,72670.0
2018-03-21 10:05:00,124.72,124.87,124.61,124.82,62837.0,118.6326,118.7753,118.528,118.7277,62837.0
2018-03-21 10:10:00,124.84,124.85,124.62,124.63,80112.0,118.7468,118.7563,118.5375,118.547,80112.0
2018-03-21 10:15:00,124.64,124.73,124.5,124.53,66893.0,118.5565,118.6421,118.4234,118.4519,66893.0
2018-03-21 10:20:00,124.54,124.57,124.36,124.4,71405.0,118.4614,118.4899,118.2902,118.3282,71405.0
2018-03-21 10:25:00,124.4,124.4,124.23,124.37,81496.0,118.3282,118.3282,118.1665,118.2997,81496.0
2018-03-21 10:30:00,124.37,124.43,124.22,124.3,54892.0,118.2997,118.3568,118.157,118.2331,54892.0
2018-03-21 10:35:00,124.31,124.47,124.21,124.47,53521.0,118.2426,118.3948,118.1475,118.3948,53521.0
2018-03-21 10:40:00,124.48,124.52,124.34,124.34,59799.0,118.4043,118.4424,118.2712,118.2712,59799.0
2018-03-21 10:45:00,124.36,124.47,124.23,124.26,115489.0,118.2902,118.3948,118.1665,118.1951,115489.0
2018-03-21 10:50:00,124.28,124.39,124.22,124.27,107244.0,118.2141,118.3187,118.157,118.2046,107244.0
2018-03-21 10:55:00,124.25,124.3,124.13,124.16,67708.0,118.1856,118.2331,118.0714,118.0999,67708.0
2018-03-21 11:00:00,124.15,124.2,124.07,124.08,38820.0,118.0904,118.138,118.0143,118.0239,38820.0
2018-03-21 11:05:00,124.08,124.11,124.02,124.03,52667.0,118.0239,118.0524,117.9668,117.9763,52667.0
2018-03-21 11:10:00,124.03,124.27,123.97,124.27,125321.0,117.9763,118.2046,117.9192,118.2046,125321.0
2018-03-21 11:15:00,124.28,124.44,124.25,124.28,79588.0,118.2141,118.3663,118.1856,118.2141,79588.0
2018-03-21 11:20:00,124.28,124.42,124.23,124.38,91843.0,118.2141,118.3473,118.1665,118.3092,91843.0
2018-03-21 11:25:00,124.38,124.38,124.16,124.2,29364.0,118.3092,118.3092,118.0999,118.138,29364.0
2018-03-21 11:30:00,124.2,124.29,124.19,124.24,34792.0,118.138,118.2236,118.1285,118.176,34792.0
2018-03-21 11:35:00,124.25,124.44,124.21,124.43,37567.0,118.1856,118.3663,118.1475,118.3568,37567.0
2018-03-21 11:40:00,124.43,124.45,124.34,124.34,27951.0,118.3568,118.3758,118.2712,118.2712,27951.0
2018-03-21 11:45:00,124.35,124.47,124.35,124.45,28321.0,118.2807,118.3948,118.2807,118.3758,28321.0
2018-03-21 11:50:00,124.45,124.82,124.45,124.8,39269.0,118.3758,118.7277,118.3758,118.7087,39269.0
2018-03-21 11:55:00,124.8,124.95,124.72,124.77,34618.0,118.7087,118.8514,118.6326,118.6802,34618.0
2018-03-21 12:00:00,124.75,124.76,124.62,124.75,35798.0,118.6612,118.6707,118.5375,118.6612,35798.0
2018-03-21 12:05:00,124.75,124.91,124.73,124.9,43259.0,118.6612,118.8133,118.6421,118.8038,43259.0
2018-03-21 12:10:00,124.9,124.92,124.77,124.81,25054.0,118.8038,118.8229,118.6802,118.7182,25054.0
2018-03-21 12:15:00,124.81,124.85,124.76,124.83,43856.0,118.7182,118.7563,118.6707,118.7372,43856.0
2018-03-21 12:20:00,124.83,124.91,124.82,124.88,28308.0,118.7372,118.8133,118.7277,118.7848,28308.0
2018-03-21 12:25:00,124.89,124.89,124.71,124.81,44498.0,118.7943,118.7943,118.6231,118.7182,44498.0
2018-03-21 12:30:00,124.79,124.87,124.78,124.81,18375.0,118.6992,118.7753,118.6897,118.7182,18375.0
2018-03-21 12:35:00,124.8,124.84,124.78,124.81,19786.0,118.7087,118.7468,118.6897,118.7182,19786.0
2018-03-21 12:40:00,124.81,124.88,124.79,124.79,24606.0,118.7182,118.7848,118.6992,118.6992,24606.0
2018-03-21 12:45:00,124.8,124.81,124.76,124.78,25951.0,118.7087,118.7182,118.6707,118.6897,25951.0
2018-03-21 12:50:00,124.77,124.81,124.74,124.78,23441.0,118.6802,118.7182,118.6516,118.6897,23441.0
2018-03-21 12:55:00,124.79,124.8,124.76,124.8,16002.0,118.6992,118.7087,118.6707,118.7087,16002.0
2018-03-21 13:00:00,124.79,124.8,124.66,124.66,27960.0,118.6992,118.7087,118.5755,118.5755,27960.0
2018-03-21 13:05:00,124.65,124.67,124.45,124.45,38359.0,118.566,118.5851,118.3758,118.3758,38359.0
2018-03-21 13:10:00,124.45,124.48,124.4,124.47,39643.0,118.3758,118.4043,118.3282,118.3948,39643.0
2018-03-21 13:15:00,124.47,124.49,124.41,124.42,34008.0,118.3948,118.4138,118.3377,118.3473,34008.0
2018-03-21 13:20:00,124.43,124.48,124.4,124.47,33185.0,118.3568,118.4043,118.3282,118.3948,33185.0
2018-03-21 13:25:00,124.48,124.58,124.47,124.49,46828.0,118.4043,118.4994,118.3948,118.4138,46828.0
2018-03-21 13:30:00,124.49,124.5,124.36,124.37,31091.0,118.4138,118.4234,118.2902,118.2997,31091.0
2018-03-21 13:35:00,124.37,124.51,124.32,124.33,78767.0,118.2997,118.4329,118.2521,118.2617,78767.0
2018-03-21 13:40:00,124.34,124.51,124.31,124.49,66037.0,118.2712,118.4329,118.2426,118.4138,66037.0
2018-03-21 13:45:00,124.5,124.56,124.45,124.48,33331.0,118.4234,118.4804,118.3758,118.4043,33331.0
2018-03-21 13:50:00,124.49,124.62,124.47,124.61,27912.0,118.4138,118.5375,118.3948,118.528,27912.0
2018-03-21 13:55:00,124.61,124.76,124.56,124.7,36506.0,118.528,118.6707,118.4804,118.6136,36506.0
2018-03-21 14:00:00,124.67,125.25,124.33,124.58,129808.0,118.5851,119.1367,118.2617,118.4994,129808.0
2018-03-21 14:05:00,124.63,125.04,124.57,124.91,62352.0,118.547,118.937,118.4899,118.8133,62352.0
2018-03-21 14:10:00,124.9,125.02,124.66,124.88,74697.0,118.8038,118.918,118.5755,118.7848,74697.0
2018-03-21 14:15:00,124.9,125.17,124.88,125.08,94487.0,118.8038,119.0607,118.7848,118.975,94487.0
2018-03-21 14:20:00,125.12,125.12,124.73,124.78,67345.0,119.0131,119.0131,118.6421,118.6897,67345.0
2018-03-21 14:25:00,124.79,124.79,124.44,124.62,50303.0,118.6992,118.6992,118.3663,118.5375,50303.0
2018-03-21 14:30:00,124.61,124.67,124.37,124.58,58109.0,118.528,118.5851,118.2997,118.4994,58109.0
2018-03-21 14:35:00,124.57,124.62,124.06,124.11,81299.0,118.4899,118.5375,118.0048,118.0524,81299.0
2018-03-21 14:40:00,124.09,124.21,123.85,124.12,87941.0,118.0334,118.1475,117.8051,118.0619,87941.0
2018-03-21 14:45:00,124.13,124.15,123.53,123.66,109874.0,118.0714,118.0904,117.5007,117.6244,109874.0
2018-03-21 14:50:00,123.67,123.67,123.07,123.42,141781.0,117.6339,117.6339,117.0632,117.3961,141781.0
2018-03-21 14:55:00,123.42,123.67,123.28,123.65,128712.0,117.3961,117.6339,117.2629,117.6148,128712.0
2018-03-21 15:00:00,123.65,123.9,123.55,123.84,63595.0,117.6148,117.8526,117.5197,117.7956,63595.0
2018-03-21 15:05:00,123.86,123.91,123.58,123.88,67172.0,117.8146,117.8622,117.5483,117.8336,67172.0
2018-03-21 15:10:00,123.89,124.26,123.75,124.25,80776.0,117.8431,118.1951,117.71,118.1856,80776.0
2018-03-21 15:15:00,124.25,124.26,123.93,123.93,88804.0,118.1856,118.1951,117.8812,117.8812,88804.0
2018-03-21 15:20:00,123.95,124.06,123.88,123.91,61622.0,117.9002,118.0048,117.8336,117.8622,61622.0
2018-03-21 15:25:00,123.91,123.94,123.7,123.73,55995.0,117.8622,117.8907,117.6624,117.6909,55995.0
2018-03-21 15:30:00,123.72,123.89,123.61,123.82,97208.0,117.6814,117.8431,117.5768,117.7765,97208.0
2018-03-21 15:35:00,123.82,124.0,123.81,123.86,60139.0,117.7765,117.9478,117.767,117.8146,60139.0
2018-03-21 15:40:00,123.85,123.91,123.65,123.7,73060.0,117.8051,117.8622,117.6148,117.6624,73060.0
2018-03-21 15:45:00,123.65,123.87,123.61,123.78,99234.0,117.6148,117.8241,117.5768,117.7385,99234.0
2018-03-21 15:50:00,123.77,123.77,123.5,123.51,129201.0,117.729,117.729,117.4722,117.4817,129201.0
2018-03-21 15:55:00,123.52,123.54,123.21,123.23,341500.0,117.4912,117.5102,117.1963,117.2153,341500.0
2018-03-22 09:30:00,122.2,122.63,121.91,122.18,445587.0,116.2356,116.6446,115.9598,116.2166,445587.0
2018-03-22 09:35:00,122.19,122.63,122.11,122.51,143877.0,116.2261,116.6446,116.15,116.5305,143877.0
2018-03-22 09:40:00,122.5,122.68,122.04,122.18,124117.0,116.521,116.6922,116.0834,116.2166,124117.0
2018-03-22 09:45:00,122.19,122.2,122.0,122.09,116628.0,116.2261,116.2356,116.0454,116.131,116628.0
2018-03-22 09:50:00,122.1,122.31,122.05,122.07,154699.0,116.1405,116.3402,116.0929,116.112,154699.0
2018-03-22 09:55:00,122.07,122.21,121.78,121.83,173892.0,116.112,116.2451,115.8361,115.8837,173892.0
2018-03-22 10:00:00,121.83,121.98,121.53,121.84,113212.0,115.8837,116.0264,115.5983,115.8932,113212.0
2018-03-22 10:05:00,121.87,122.23,121.73,122.19,59651.0,115.9217,116.2641,115.7886,116.2261,59651.0
2018-03-22 10:10:00,122.18,122.52,122.01,122.42,64643.0,116.2166,116.54,116.0549,116.4449,64643.0
2018-03-22 10:15:00,122.42,122.54,122.21,122.27,53483.0,116.4449,116.559,116.2451,116.3022,53483.0
2018-03-22 10:20:00,122.26,122.26,122.09,122.12,47270.0,116.2927,116.2927,116.131,116.1595,47270.0
2018-03-22 10:25:00,122.14,122.21,121.88,121.91,97055.0,116.1785,116.2451,115.9312,115.9598,97055.0
2018-03-22 10:30:00,121.92,121.98,121.77,121.96,47967.0,115.9693,116.0264,115.8266,116.0073,47967.0
2018-03-22 10:35:00,121.95,122.06,121.75,121.92,61506.0,115.9978,116.1024,115.8076,115.9693,61506.0
2018-03-22 10:40:00,121.92,121.96,121.71,121.74,71507.0,115.9693,116.0073,115.7695,115.7981,71507.0
2018-03-22 10:45:00,121.74,121.76,121.36,121.44,107653.0,115.7981,115.8171,115.4366,115.5127,107653.0
2018-03-22 10:50:00,121.42,121.45,121.12,121.2,98762.0,115.4937,115.5222,115.2083,115.2844,98762.0
2018-03-22 10:55:00,121.2,121.26,120.94,121.24,93007.0,115.2844,115.3415,115.0371,115.3225,93007.0
2018-03-22 11:00:00,121.26,121.58,121.26,121.4,168513.0,115.3415,115.6459,115.3415,115.4747,168513.0
2018-03-22 11:05:00,121.41,121.48,121.24,121.36,81883.0,115.4842,115.5508,115.3225,115.4366,81883.0
2018-03-22 11:10:00,121.38,121.56,121.34,121.34,72233.0,115.4556,115.6269,115.4176,115.4176,72233.0
2018-03-22 11:15:00,121.34,121.57,121.26,121.55,60313.0,115.4176,115.6364,115.3415,115.6173,60313.0
2018-03-22 11:20:00,121.55,121.55,121.24,121.34,54274.0,115.6173,115.6173,115.3225,115.4176,54274.0
2018-03-22 11:25:00,121.34,121.43,121.2,121.42,67213.0,115.4176,115.5032,115.2844,115.4937,67213.0
2018-03-22 11:30:00,121.42,121.52,121.15,121.17,71630.0,115.4937,115.5888,115.2369,115.2559,71630.0
2018-03-22 11:35:00,121.21,121.21,120.89,120.95,53587.0,115.2939,115.2939,114.9896,115.0466,53587.0
2018-03-22 11:40:00,120.95,120.96,120.65,120.8,144041.0,115.0466,115.0561,114.7613,114.9039,144041.0
2018-03-22 11:45:00,120.8,121.0,120.65,120.95,70975.0,114.9039,115.0942,114.7613,115.0466,70975.0
2018-03-22 11:50:00,120.96,121.13,120.9,121.13,40053.0,115.0561,115.2178,114.9991,115.2178,40053.0
2018-03-22 11:55:00,121.13,121.23,120.87,120.87,50867.0,115.2178,115.313,114.9705,114.9705,50867.0
2018-03-22 12:00:00,120.87,120.93,120.69,120.93,63609.0,114.9705,115.0276,114.7993,115.0276,63609.0
2018-03-22 12:05:00,120.95,121.14,120.87,121.05,36503.0,115.0466,115.2274,114.9705,115.1417,36503.0
2018-03-22 12:10:00,121.07,121.16,120.83,120.86,29413.0,115.1608,115.2464,114.9325,114.961,29413.0
2018-03-22 12:15:00,120.85,121.47,120.77,121.29,47999.0,114.9515,115.5412,114.8754,115.37,47999.0
2018-03-22 12:20:00,121.33,121.55,121.32,121.34,37944.0,115.4081,115.6173,115.3986,115.4176,37944.0
2018-03-22 12:25:00,121.33,121.81,121.33,121.75,63047.0,115.4081,115.8646,115.4081,115.8076,63047.0
2018-03-22 12:30:00,121.71,121.97,121.61,121.81,110617.0,115.7695,116.0168,115.6744,115.8646,110617.0
2018-03-22 12:35:00,121.84,121.94,121.71,121.73,42560.0,115.8932,115.9883,115.7695,115.7886,42560.0
2018-03-22 12:40:00,121.75,121.85,121.62,121.65,45596.0,115.8076,115.9027,115.6839,115.7125,45596.0
2018-03-22 12:45:00,121.64,121.73,121.47,121.69,42469.0,115.7029,115.7886,115.5412,115.7505,42469.0
2018-03-22 12:50:00,121.69,121.89,121.65,121.77,25891.0,115.7505,115.9407,115.7125,115.8266,25891.0
2018-03-22 12:55:00,121.76,121.85,121.6,121.65,32285.0,115.8171,115.9027,115.6649,115.7125,32285.0
2018-03-22 13:00:00,121.63,121.64,121.33,121.43,45434.0,115.6934,115.7029,115.4081,115.5032,45434.0
2018-03-22 13:05:00,121.42,121.57,121.33,121.54,29819.0,115.4937,115.6364,115.4081,115.6078,29819.0
2018-03-22 13:10:00,121.53,121.7,121.41,121.7,60744.0,115.5983,115.76,115.4842,115.76,60744.0
2018-03-22 13:15:00,121.7,121.79,121.49,121.51,29959.0,115.76,115.8456,115.5603,115.5793,29959.0
2018-03-22 13:20:00,121.49,121.99,121.42,121.99,46758.0,115.5603,116.0359,115.4937,116.0359,46758.0
2018-03-22 13:25:00,121.98,122.15,121.88,122.15,38939.0,116.0264,116.1881,115.9312,116.1881,38939.0
2018-03-22 13:30:00,122.14,122.19,121.99,122.07,71100.0,116.1785,116.2261,116.0359,116.112,71100.0
2018-03-22 13:35:00,122.07,122.17,122.02,122.02,52388.0,116.112,116.2071,116.0644,116.0644,52388.0
2018-03-22 13:40:00,122.04,122.14,121.93,122.12,36858.0,116.0834,116.1785,115.9788,116.1595,36858.0
2018-03-22 13:45:00,122.13,122.25,121.96,122.0,45371.0,116.169,116.2832,116.0073,116.0454,45371.0
2018-03-22 13:50:00,121.96,121.98,121.83,121.83,30001.0,116.0073,116.0264,115.8837,115.8837,30001.0
2018-03-22 13:55:00,121.85,121.96,121.72,121.88,39001.0,115.9027,116.0073,115.779,115.9312,39001.0
2018-03-22 14:00:00,121.88,121.96,121.73,121.79,51503.0,115.9312,116.0073,115.7886,115.8456,51503.0
2018-03-22 14:05:00,121.79,121.81,121.6,121.61,38967.0,115.8456,115.8646,115.6649,115.6744,38967.0
2018-03-22 14:10:00,121.6,121.74,121.51,121.71,41751.0,115.6649,115.7981,115.5793,115.7695,41751.0
2018-03-22 14:15:00,121.71,121.8,121.58,121.58,50739.0,115.7695,115.8551,115.6459,115.6459,50739.0
2018-03-22 14:20:00,121.58,121.66,121.32,121.36,46856.0,115.6459,115.722,115.3986,115.4366,46856.0
2018-03-22 14:25:00,121.34,121.41,121.14,121.22,70114.0,115.4176,115.4842,115.2274,115.3034,70114.0
2018-03-22 14:30:00,121.21,121.24,121.07,121.18,74112.0,115.2939,115.3225,115.1608,115.2654,74112.0
2018-03-22 14:35:00,121.18,121.35,121.11,121.32,43697.0,115.2654,115.4271,115.1988,115.3986,43697.0
2018-03-22 14:40:00,121.33,121.35,121.22,121.3,40500.0,115.4081,115.4271,115.3034,115.3795,40500.0
2018-03-22 14:45:00,121.32,121.48,121.21,121.37,32277.0,115.3986,115.5508,115.2939,115.4461,32277.0
2018-03-22 14:50:00,121.37,121.39,121.13,121.14,41189.0,115.4461,115.4651,115.2178,115.2274,41189.0
2018-03-22 14:55:00,121.11,121.15,120.85,120.91,76721.0,115.1988,115.2369,114.9515,115.0086,76721.0
2018-03-22 15:00:00,120.92,121.25,120.85,121.15,46244.0,115.0181,115.332,114.9515,115.2369,46244.0
2018-03-22 15:05:00,121.14,121.16,120.83,120.89,53193.0,115.2274,115.2464,114.9325,114.9896,53193.0
2018-03-22 15:10:00,120.86,120.96,120.73,120.78,55557.0,114.961,115.0561,114.8374,114.8849,55557.0
2018-03-22 15:15:00,120.76,120.77,120.49,120.6,86536.0,114.8659,114.8754,114.6091,114.7137,86536.0
2018-03-22 15:20:00,120.58,121.0,120.55,120.86,76609.0,114.6947,115.0942,114.6661,114.961,76609.0
2018-03-22 15:25:00,120.86,120.93,120.64,120.64,74285.0,114.961,115.0276,114.7518,114.7518,74285.0
2018-03-22 15:30:00,120.65,120.74,120.44,120.57,88912.0,114.7613,114.8469,114.5615,114.6852,88912.0
2018-03-22 15:35:00,120.57,120.57,120.29,120.31,156457.0,114.6852,114.6852,114.4188,114.4379,156457.0
2018-03-22 15:40:00,120.31,120.36,120.11,120.25,140603.0,114.4379,114.4854,114.2476,114.3808,140603.0
2018-03-22 15:45:00,120.23,120.24,119.92,120.13,386389.0,114.3618,114.3713,114.0669,114.2666,386389.0
2018-03-22 15:50:00,120.14,120.4,120.04,120.13,174030.0,114.2762,114.5235,114.181,114.2666,174030.0
2018-03-22 15:55:00,120.12,120.29,119.7,119.98,646798.0,114.2571,114.4188,113.8576,114.124,646798.0
2018-03-23 09:30:00,119.89,120.73,119.88,120.52,276100.0,114.0384,114.8374,114.0288,114.6376,276100.0
2018-03-23 09:35:00,120.49,120.58,120.15,120.23,108439.0,114.6091,114.6947,114.2857,114.3618,108439.0
2018-03-23 09:40:00,120.15,120.18,119.94,119.98,127659.0,114.2857,114.3142,114.0859,114.124,127659.0
2018-03-23 09:45:00,119.97,120.04,119.45,119.65,116590.0,114.1145,114.181,113.6198,113.8101,116590.0
2018-03-23 09:50:00,119.66,120.03,119.61,119.95,126593.0,113.8196,114.1715,113.772,114.0954,126593.0
2018-03-23 09:55:00,119.98,120.02,119.72,119.79,133238.0,114.124,114.162,113.8767,113.9432,133238.0
2018-03-23 10:00:00,119.82,120.05,119.77,119.91,86289.0,113.9718,114.1906,113.9242,114.0574,86289.0
2018-03-23 10:05:00,119.93,119.95,119.54,119.76,85532.0,114.0764,114.0954,113.7054,113.9147,85532.0
2018-03-23 10:10:00,119.75,120.02,119.59,119.69,192831.0,113.9052,114.162,113.753,113.8481,192831.0
2018-03-23 10:15:00,119.71,119.91,119.38,119.38,119383.0,113.8671,114.0574,113.5533,113.5533,119383.0
2018-03-23 10:20:00,119.37,119.52,119.25,119.35,87128.0,113.5437,113.6864,113.4296,113.5247,87128.0
2018-03-23 10:25:00,119.36,119.59,119.36,119.53,93402.0,113.5342,113.753,113.5342,113.6959,93402.0
2018-03-23 10:30:00,119.55,119.67,119.47,119.67,87964.0,113.715,113.8291,113.6389,113.8291,87964.0
2018-03-23 10:35:00,119.66,119.66,119.48,119.58,144052.0,113.8196,113.8196,113.6484,113.7435,144052.0
2018-03-23 10:40:00,119.53,119.78,119.53,119.68,94021.0,113.6959,113.9337,113.6959,113.8386,94021.0
2018-03-23 10:45:00,119.68,119.86,119.6,119.61,87958.0,113.8386,114.0098,113.7625,113.772,87958.0
2018-03-23 10:50:00,119.59,119.71,119.39,119.64,69473.0,113.753,113.8671,113.5628,113.8006,69473.0
2018-03-23 10:55:00,119.67,119.69,119.45,119.69,98828.0,113.8291,113.8481,113.6198,113.8481,98828.0
2018-03-23 11:00:00,119.68,119.84,119.46,119.52,95611.0,113.8386,113.9908,113.6293,113.6864,95611.0
2018-03-23 11:05:00,119.54,119.54,119.27,119.28,70357.0,113.7054,113.7054,113.4486,113.4581,70357.0
2018-03-23 11:10:00,119.3,119.37,119.13,119.27,85386.0,113.4772,113.5437,113.3155,113.4486,85386.0
2018-03-23 11:15:00,119.27,119.31,119.15,119.16,93952.0,113.4486,113.4867,113.3345,113.344,93952.0
2018-03-23 11:20:00,119.16,119.27,118.99,119.1,92601.0,113.344,113.4486,113.1823,113.2869,92601.0
2018-03-23 11:25:00,119.07,119.15,118.93,118.98,78420.0,113.2584,113.3345,113.1252,113.1728,78420.0
2018-03-23 11:30:00,118.97,119.2,118.97,119.15,44262.0,113.1633,113.382,113.1633,113.3345,44262.0
2018-03-23 11:35:00,119.19,119.24,118.87,118.92,51565.0,113.3725,113.4201,113.0681,113.1157,51565.0
2018-03-23 11:40:00,118.89,118.99,118.59,118.69,54919.0,113.0872,113.1823,112.8018,112.8969,54919.0
2018-03-23 11:45:00,118.71,118.81,118.53,118.58,69713.0,112.916,113.0111,112.7447,112.7923,69713.0
2018-03-23 11:50:00,118.57,118.59,118.27,118.51,72954.0,112.7828,112.8018,112.4974,112.7257,72954.0
2018-03-23 11:55:00,118.51,118.55,118.26,118.26,71246.0,112.7257,112.7638,112.4879,112.4879,71246.0
2018-03-23 12:00:00,118.25,118.71,118.23,118.6,63174.0,112.4784,112.916,112.4594,112.8113,63174.0
2018-03-23 12:05:00,118.64,118.89,118.53,118.82,88813.0,112.8494,113.0872,112.7447,113.0206,88813.0
2018-03-23 12:10:00,118.82,118.86,118.7,118.84,44244.0,113.0206,113.0586,112.9064,113.0396,44244.0
2018-03-23 12:15:00,118.82,118.88,118.55,118.6,53556.0,113.0206,113.0777,112.7638,112.8113,53556.0
2018-03-23 12:20:00,118.61,118.96,118.56,118.94,58539.0,112.8208,113.1538,112.7733,113.1347,58539.0
2018-03-23 12:25:00,118.96,119.21,118.95,119.13,56223.0,113.1538,113.3916,113.1442,113.3155,56223.0
2018-03-23 12:30:00,119.15,119.17,119.02,119.03,40785.0,113.3345,113.3535,113.2108,113.2203,40785.0
2018-03-23 12:35:00,119.02,119.02,118.73,118.73,59579.0,113.2108,113.2108,112.935,112.935,59579.0
2018-03-23 12:40:00,118.75,118.79,118.58,118.63,55026.0,112.954,112.9921,112.7923,112.8399,55026.0
2018-03-23 12:45:00,118.6,118.87,118.6,118.79,40995.0,112.8113,113.0681,112.8113,112.9921,40995.0
2018-03-23 12:50:00,118.81,118.95,118.78,118.9,32917.0,113.0111,113.1442,112.9825,113.0967,32917.0
2018-03-23 12:55:00,118.91,118.92,118.76,118.84,23342.0,113.1062,113.1157,112.9635,113.0396,23342.0
2018-03-23 13:00:00,118.82,119.13,118.71,119.08,53152.0,113.0206,113.3155,112.916,113.2679,53152.0
2018-03-23 13:05:00,119.08,119.4,119.05,119.35,55377.0,113.2679,113.5723,113.2394,113.5247,55377.0
2018-03-23 13:10:00,119.38,119.48,119.34,119.41,69665.0,113.5533,113.6484,113.5152,113.5818,69665.0
2018-03-23 13:15:00,119.44,119.56,119.37,119.53,57196.0,113.6103,113.7245,113.5437,113.6959,57196.0
2018-03-23 13:20:00,119.53,120.03,119.46,119.94,84073.0,113.6959,114.1715,113.6293,114.0859,84073.0
2018-03-23 13:25:00,119.96,119.99,119.66,119.76,42803.0,114.1049,114.1335,113.8196,113.9147,42803.0
2018-03-23 13:30:00,119.8,120.01,119.69,119.85,70760.0,113.9528,114.1525,113.8481,114.0003,70760.0
2018-03-23 13:35:00,119.84,119.86,119.5,119.53,31231.0,113.9908,114.0098,113.6674,113.6959,31231.0
2018-03-23 13:40:00,119.54,119.63,119.5,119.59,33840.0,113.7054,113.7911,113.6674,113.753,33840.0
2018-03-23 13:45:00,119.61,120.0,119.61,119.97,40980.0,113.772,114.143,113.772,114.1145,40980.0
2018-03-23 13:50:00,119.99,120.31,119.97,120.29,49524.0,114.1335,114.4379,114.1145,114.4188,49524.0
2018-03-23 13:55:00,120.27,120.28,119.97,120.0,59844.0,114.3998,114.4093,114.1145,114.143,59844.0
2018-03-23 14:00:00,120.01,120.12,119.77,119.8,74054.0,114.1525,114.2571,113.9242,113.9528,74054.0
2018-03-23 14:05:00,119.79,119.84,119.56,119.72,46724.0,113.9432,113.9908,113.7245,113.8767,46724.0
2018-03-23 14:10:00,119.71,119.71,119.36,119.41,53223.0,113.8671,113.8671,113.5342,113.5818,53223.0
2018-03-23 14:15:00,119.35,119.39,119.12,119.12,67077.0,113.5247,113.5628,113.3059,113.3059,67077.0
2018-03-23 14:20:00,119.14,119.31,119.05,119.27,49981.0,113.325,113.4867,113.2394,113.4486,49981.0
2018-03-23 14:25:00,119.27,119.27,119.01,119.22,60020.0,113.4486,113.4486,113.2013,113.4011,60020.0
2018-03-23 14:30:00,119.2,119.24,119.0,119.08,49515.0,113.382,113.4201,113.1918,113.2679,49515.0
2018-03-23 14:35:00,119.07,119.13,118.89,119.08,51035.0,113.2584,113.3155,113.0872,113.2679,51035.0
2018-03-23 14:40:00,119.06,119.26,118.98,119.04,60475.0,113.2489,113.4391,113.1728,113.2298,60475.0
2018-03-23 14:45:00,119.05,119.05,118.64,118.69,73423.0,113.2394,113.2394,112.8494,112.8969,73423.0
2018-03-23 14:50:00,118.67,118.74,118.56,118.71,72853.0,112.8779,112.9445,112.7733,112.916,72853.0
2018-03-23 14:55:00,118.69,118.69,118.03,118.05,118823.0,112.8969,112.8969,112.2691,112.2882,118823.0
2018-03-23 15:00:00,118.07,118.19,117.71,117.75,207150.0,112.3072,112.4213,111.9648,112.0028,207150.0
2018-03-23 15:05:00,117.78,118.0,117.59,117.63,116085.0,112.0313,112.2406,111.8506,111.8887,116085.0
2018-03-23 15:10:00,117.65,118.1,117.6,117.91,120995.0,111.9077,112.3357,111.8601,112.155,120995.0
2018-03-23 15:15:00,117.92,118.27,117.91,118.0,90778.0,112.1645,112.4974,112.155,112.2406,90778.0
2018-03-23 15:20:00,118.0,118.03,117.66,117.67,98365.0,112.2406,112.2691,111.9172,111.9267,98365.0
2018-03-23 15:25:00,117.68,117.93,117.61,117.76,117364.0,111.9362,112.174,111.8696,112.0123,117364.0
2018-03-23 15:30:00,117.77,117.84,117.46,117.72,174557.0,112.0218,112.0884,111.727,111.9743,174557.0
2018-03-23 15:35:00,117.73,117.73,117.29,117.54,144883.0,111.9838,111.9838,111.5653,111.8031,144883.0
2018-03-23 15:40:00,117.55,117.68,117.23,117.36,164095.0,111.8126,111.9362,111.5082,111.6318,164095.0
2018-03-23 15:45:00,117.35,117.43,117.15,117.23,173160.0,111.6223,111.6984,111.4321,111.5082,173160.0
2018-03-23 15:50:00,117.23,117.24,116.76,116.78,290509.0,111.5082,111.5177,111.0611,111.0802,290509.0
2018-03-23 15:55:00,116.77,117.15,116.76,117.0,456596.0,111.0706,111.4321,111.0611,111.2894,456596.0
2018-03-26 09:30:00,119.09,119.3,118.79,119.12,417380.0,113.2774,113.4772,112.9921,113.3059,417380.0
2018-03-26 09:35:00,119.15,119.29,118.96,119.26,99399.0,113.3345,113.4676,113.1538,113.4391,99399.0
2018-03-26 09:40:00,119.26,119.47,119.08,119.08,129488.0,113.4391,113.6389,113.2679,113.2679,129488.0
2018-03-26 09:45:00,119.12,119.45,119.05,119.28,73779.0,113.3059,113.6198,113.2394,113.4581,73779.0
2018-03-26 09:50:00,119.29,119.44,119.07,119.37,83696.0,113.4676,113.6103,113.2584,113.5437,83696.0
2018-03-26 09:55:00,119.39,119.65,119.28,119.33,84455.0,113.5628,113.8101,113.4581,113.5057,84455.0
2018-03-26 10:00:00,119.32,119.56,119.13,119.19,65440.0,113.4962,113.7245,113.3155,113.3725,65440.0
2018-03-26 10:05:00,119.2,119.21,119.04,119.05,63279.0,113.382,113.3916,113.2298,113.2394,63279.0
2018-03-26 10:10:00,119.08,119.08,118.89,118.96,70073.0,113.2679,113.2679,113.0872,113.1538,70073.0
2018-03-26 10:15:00,118.96,119.03,118.9,118.96,65841.0,113.1538,113.2203,113.0967,113.1538,65841.0
2018-03-26 10:20:00,118.97,119.04,118.85,118.96,91855.0,113.1633,113.2298,113.0491,113.1538,91855.0
2018-03-26 10:25:00,118.96,118.98,118.66,118.68,85507.0,113.1538,113.1728,112.8684,112.8874,85507.0
2018-03-26 10:30:00,118.69,118.8,118.48,118.67,89625.0,112.8969,113.0016,112.6972,112.8779,89625.0
2018-03-26 10:35:00,118.69,118.72,118.58,118.69,65902.0,112.8969,112.9255,112.7923,112.8969,65902.0
2018-03-26 10:40:00,118.67,118.68,118.34,118.41,68450.0,112.8779,112.8874,112.564,112.6306,68450.0
2018-03-26 10:45:00,118.41,118.67,118.2,118.63,62441.0,112.6306,112.8779,112.4308,112.8399,62441.0
2018-03-26 10:50:00,118.62,118.76,118.54,118.55,73750.0,112.8303,112.9635,112.7543,112.7638,73750.0
2018-03-26 10:55:00,118.54,118.64,118.24,118.24,75080.0,112.7543,112.8494,112.4689,112.4689,75080.0
2018-03-26 11:00:00,118.24,118.4,118.13,118.33,102775.0,112.4689,112.6211,112.3643,112.5545,102775.0
2018-03-26 11:05:00,118.34,118.35,117.91,117.98,103912.0,112.564,112.5735,112.155,112.2216,103912.0
2018-03-26 11:10:00,117.97,118.29,117.91,118.12,93332.0,112.2121,112.5165,112.155,112.3548,93332.0
2018-03-26 11:15:00,118.12,118.21,117.86,117.9,125605.0,112.3548,112.4404,112.1074,112.1455,125605.0
2018-03-26 11:20:00,117.87,118.3,117.8,118.28,80949.0,112.117,112.526,112.0504,112.5069,80949.0
2018-03-26 11:25:00,118.28,118.38,118.13,118.26,76208.0,112.5069,112.6021,112.3643,112.4879,76208.0
2018-03-26 11:30:00,118.24,118.56,118.13,118.43,86835.0,112.4689,112.7733,112.3643,112.6496,86835.0
2018-03-26 11:35:00,118.42,118.51,118.31,118.48,47574.0,112.6401,112.7257,112.5355,112.6972,47574.0
2018-03-26 11:40:00,118.49,118.75,118.49,118.56,58246.0,112.7067,112.954,112.7067,112.7733,58246.0
2018-03-26 11:45:00,118.53,118.56,118.42,118.51,40905.0,112.7447,112.7733,112.6401,112.7257,40905.0
2018-03-26 11:50:00,118.52,118.91,118.5,118.78,75613.0,112.7352,113.1062,112.7162,112.9825,75613.0
2018-03-26 11:55:00,118.82,118.85,118.5,118.63,41006.0,113.0206,113.0491,112.7162,112.8399,41006.0
2018-03-26 12:00:00,118.63,118.64,118.42,118.47,39270.0,112.8399,112.8494,112.6401,112.6877,39270.0
2018-03-26 12:05:00,118.5,118.87,118.48,118.86,40466.0,112.7162,113.0681,112.6972,113.0586,40466.0
2018-03-26 12:10:00,118.86,118.98,118.73,118.96,58403.0,113.0586,113.1728,112.935,113.1538,58403.0
2018-03-26 12:15:00,118.96,119.01,118.87,118.94,36297.0,113.1538,113.2013,113.0681,113.1347,36297.0
2018-03-26 12:20:00,118.93,119.17,118.9,119.0,69736.0,113.1252,113.3535,113.0967,113.1918,69736.0
2018-03-26 12:25:00,119.01,119.22,118.96,119.0,48293.0,113.2013,113.4011,113.1538,113.1918,48293.0
2018-03-26 12:30:00,118.99,119.26,118.97,119.26,43093.0,113.1823,113.4391,113.1633,113.4391,43093.0
2018-03-26 12:35:00,119.24,119.45,119.16,119.16,94444.0,113.4201,113.6198,113.344,113.344,94444.0
2018-03-26 12:40:00,119.14,119.22,119.12,119.15,40860.0,113.325,113.4011,113.3059,113.3345,40860.0
2018-03-26 12:45:00,119.17,119.2,118.8,118.82,55929.0,113.3535,113.382,113.0016,113.0206,55929.0
2018-03-26 12:50:00,118.83,119.05,118.82,118.82,58544.0,113.0301,113.2394,113.0206,113.0206,58544.0
2018-03-26 12:55:00,118.82,118.82,118.71,118.71,61414.0,113.0206,113.0206,112.916,112.916,61414.0
2018-03-26 13:00:00,118.72,118.98,118.67,118.87,66978.0,112.9255,113.1728,112.8779,113.0681,66978.0
2018-03-26 13:05:00,118.88,119.02,118.78,118.88,40045.0,113.0777,113.2108,112.9825,113.0777,40045.0
2018-03-26 13:10:00,118.87,119.11,118.86,119.07,42203.0,113.0681,113.2964,113.0586,113.2584,42203.0
2018-03-26 13:15:00,119.08,119.28,119.07,119.13,41325.0,113.2679,113.4581,113.2584,113.3155,41325.0
2018-03-26 13:20:00,119.12,119.19,119.04,119.08,38891.0,113.3059,113.3725,113.2298,113.2679,38891.0
2018-03-26 13:25:00,119.08,119.09,118.84,118.89,47013.0,113.2679,113.2774,113.0396,113.0872,47013.0
2018-03-26 13:30:00,118.88,118.92,118.76,118.78,44621.0,113.0777,113.1157,112.9635,112.9825,44621.0
2018-03-26 13:35:00,118.79,118.98,118.77,118.96,32587.0,112.9921,113.1728,112.973,113.1538,32587.0
2018-03-26 13:40:00,118.96,119.1,118.76,118.76,36005.0,113.1538,113.2869,112.9635,112.9635,36005.0
2018-03-26 13:45:00,118.78,118.89,118.77,118.87,34889.0,112.9825,113.0872,112.973,113.0681,34889.0
2018-03-26 13:50:00,118.86,118.94,118.7,118.73,62024.0,113.0586,113.1347,112.9064,112.935,62024.0
2018-03-26 13:55:00,118.74,118.87,118.68,118.87,45295.0,112.9445,113.0681,112.8874,113.0681,45295.0
2018-03-26 14:00:00,118.88,119.19,118.88,119.13,79527.0,113.0777,113.3725,113.0777,113.3155,79527.0
2018-03-26 14:05:00,119.12,119.32,118.98,119.24,69309.0,113.3059,113.4962,113.1728,113.4201,69309.0
2018-03-26 14:10:00,119.24,119.5,119.24,119.39,72571.0,113.4201,113.6674,113.4201,113.5628,72571.0
2018-03-26 14:15:00,119.38,119.46,119.31,119.42,54012.0,113.5533,113.6293,113.4867,113.5913,54012.0
2018-03-26 14:20:00,119.43,119.59,119.31,119.31,59579.0,113.6008,113.753,113.4867,113.4867,59579.0
2018-03-26 14:25:00,119.31,119.57,119.26,119.55,60411.0,113.4867,113.734,113.4391,113.715,60411.0
2018-03-26 14:30:00,119.56,119.64,119.47,119.56,64779.0,113.7245,113.8006,113.6389,113.7245,64779.0
2018-03-26 14:35:00,119.59,119.72,119.51,119.6,42609.0,113.753,113.8767,113.6769,113.7625,42609.0
2018-03-26 14:40:00,119.61,119.69,119.58,119.66,40622.0,113.772,113.8481,113.7435,113.8196,40622.0
2018-03-26 14:45:00,119.65,119.68,119.4,119.51,50053.0,113.8101,113.8386,113.5723,113.6769,50053.0
2018-03-26 14:50:00,119.51,119.86,119.51,119.85,53119.0,113.6769,114.0098,113.6769,114.0003,53119.0
2018-03-26 14:55:00,119.85,119.91,119.71,119.76,138474.0,114.0003,114.0574,113.8671,113.9147,138474.0
2018-03-26 15:00:00,119.76,119.98,119.72,119.91,82989.0,113.9147,114.124,113.8767,114.0574,82989.0
2018-03-26 15:05:00,119.92,120.14,119.92,120.13,78841.0,114.0669,114.2762,114.0669,114.2666,78841.0
2018-03-26 15:10:00,120.14,120.16,119.96,120.11,70710.0,114.2762,114.2952,114.1049,114.2476,70710.0
2018-03-26 15:15:00,120.11,120.22,120.03,120.19,65193.0,114.2476,114.3523,114.1715,114.3237,65193.0
2018-03-26 15:20:00,120.18,120.25,119.99,120.02,54491.0,114.3142,114.3808,114.1335,114.162,54491.0
2018-03-26 15:25:00,120.02,120.09,119.97,120.07,62355.0,114.162,114.2286,114.1145,114.2096,62355.0
2018-03-26 15:30:00,120.07,120.31,120.05,120.26,82874.0,114.2096,114.4379,114.1906,114.3903,82874.0
2018-03-26 15:35:00,120.25,120.25,120.01,120.11,97229.0,114.3808,114.3808,114.1525,114.2476,97229.0
2018-03-26 15:40:00,120.11,120.33,120.05,120.31,113134.0,114.2476,114.4569,114.1906,114.4379,113134.0
2018-03-26 15:45:00,120.32,120.67,120.31,120.65,172375.0,114.4474,114.7803,114.4379,114.7613,172375.0
2018-03-26 15:50:00,120.66,120.67,120.4,120.64,157994.0,114.7708,114.7803,114.5235,114.7518,157994.0
2018-03-26 15:55:00,120.65,120.74,120.45,120.65,430147.0,114.7613,114.8469,114.571,114.7613,430147.0
2018-03-27 09:30:00,121.52,121.6,120.7,120.78,251834.0,115.5888,115.6649,114.8088,114.8849,251834.0
2018-03-27 09:35:00,120.81,120.97,120.4,120.43,107864.0,114.9135,115.0656,114.5235,114.552,107864.0
2018-03-27 09:40:00,120.41,120.42,119.89,119.94,135050.0,114.533,114.5425,114.0384,114.0859,135050.0
2018-03-27 09:45:00,119.93,119.94,119.57,119.62,93136.0,114.0764,114.0859,113.734,113.7815,93136.0
2018-03-27 09:50:00,119.64,119.99,119.62,119.88,127675.0,113.8006,114.1335,113.7815,114.0288,127675.0
2018-03-27 09:55:00,119.9,120.29,119.9,120.28,86701.0,114.0479,114.4188,114.0479,114.4093,86701.0
2018-03-27 10:00:00,120.26,120.37,120.06,120.36,76217.0,114.3903,114.4949,114.2001,114.4854,76217.0
2018-03-27 10:05:00,120.39,120.52,119.97,120.16,66803.0,114.514,114.6376,114.1145,114.2952,66803.0
2018-03-27 10:10:00,120.16,120.16,119.77,119.92,63566.0,114.2952,114.2952,113.9242,114.0669,63566.0
2018-03-27 10:15:00,119.93,120.17,119.78,120.08,81582.0,114.0764,114.3047,113.9337,114.2191,81582.0
2018-03-27 10:20:00,120.09,120.24,119.91,120.01,53707.0,114.2286,114.3713,114.0574,114.1525,53707.0
2018-03-27 10:25:00,120.03,120.32,120.03,120.22,60733.0,114.1715,114.4474,114.1715,114.3523,60733.0
2018-03-27 10:30:00,120.2,120.31,119.92,119.93,93747.0,114.3332,114.4379,114.0669,114.0764,93747.0
2018-03-27 10:35:00,119.94,119.97,119.7,119.93,114830.0,114.0859,114.1145,113.8576,114.0764,114830.0
2018-03-27 10:40:00,120.0,120.45,119.89,120.33,50832.0,114.143,114.571,114.0384,114.4569,50832.0
2018-03-27 10:45:00,120.34,120.37,120.16,120.17,36313.0,114.4664,114.4949,114.2952,114.3047,36313.0
2018-03-27 10:50:00,120.16,120.34,120.15,120.23,46919.0,114.2952,114.4664,114.2857,114.3618,46919.0
2018-03-27 10:55:00,120.21,120.43,120.06,120.17,50241.0,114.3427,114.552,114.2001,114.3047,50241.0
2018-03-27 11:00:00,120.16,120.16,119.97,120.05,49863.0,114.2952,114.2952,114.1145,114.1906,49863.0
2018-03-27 11:05:00,120.05,120.1,119.88,120.02,64472.0,114.1906,114.2381,114.0288,114.162,64472.0
2018-03-27 11:10:00,120.02,120.13,119.86,119.97,50860.0,114.162,114.2666,114.0098,114.1145,50860.0
2018-03-27 11:15:00,119.95,120.16,119.92,120.0,42975.0,114.0954,114.2952,114.0669,114.143,42975.0
2018-03-27 11:20:00,119.99,120.04,119.8,120.02,64672.0,114.1335,114.181,113.9528,114.162,64672.0
2018-03-27 11:25:00,120.03,120.08,119.86,119.99,51168.0,114.1715,114.2191,114.0098,114.1335,51168.0
2018-03-27 11:30:00,120.02,120.15,119.94,120.1,66002.0,114.162,114.2857,114.0859,114.2381,66002.0
2018-03-27 11:35:00,120.11,120.16,119.98,120.12,77469.0,114.2476,114.2952,114.124,114.2571,77469.0
2018-03-27 11:40:00,120.15,120.49,119.98,120.46,65136.0,114.2857,114.6091,114.124,114.5805,65136.0
2018-03-27 11:45:00,120.47,120.65,120.37,120.57,33631.0,114.5901,114.7613,114.4949,114.6852,33631.0
2018-03-27 11:50:00,120.56,120.61,120.37,120.52,28438.0,114.6757,114.7232,114.4949,114.6376,28438.0
2018-03-27 11:55:00,120.52,120.62,120.39,120.6,33020.0,114.6376,114.7327,114.514,114.7137,33020.0
2018-03-27 12:00:00,120.6,120.64,120.45,120.61,31881.0,114.7137,114.7518,114.571,114.7232,31881.0
2018-03-27 12:05:00,120.6,120.64,120.3,120.41,28126.0,114.7137,114.7518,114.4283,114.533,28126.0
2018-03-27 12:10:00,120.41,120.53,120.37,120.51,36249.0,114.533,114.6471,114.4949,114.6281,36249.0
2018-03-27 12:15:00,120.51,120.54,120.42,120.49,43152.0,114.6281,114.6566,114.5425,114.6091,43152.0
2018-03-27 12:20:00,120.51,120.52,120.39,120.43,43801.0,114.6281,114.6376,114.514,114.552,43801.0
2018-03-27 12:25:00,120.43,120.43,120.03,120.09,42413.0,114.552,114.552,114.1715,114.2286,42413.0
2018-03-27 12:30:00,120.07,120.1,119.8,120.1,72501.0,114.2096,114.2381,113.9528,114.2381,72501.0
2018-03-27 12:35:00,120.08,120.22,120.0,120.07,54241.0,114.2191,114.3523,114.143,114.2096,54241.0
2018-03-27 12:40:00,120.09,120.3,120.01,120.18,54742.0,114.2286,114.4283,114.1525,114.3142,54742.0
2018-03-27 12:45:00,120.18,120.37,120.13,120.21,39539.0,114.3142,114.4949,114.2666,114.3427,39539.0
2018-03-27 12:50:00,120.21,120.27,120.06,120.25,65939.0,114.3427,114.3998,114.2001,114.3808,65939.0
2018-03-27 12:55:00,120.25,120.44,120.18,120.37,44782.0,114.3808,114.5615,114.3142,114.4949,44782.0
2018-03-27 13:00:00,120.38,120.51,120.32,120.4,31778.0,114.5044,114.6281,114.4474,114.5235,31778.0
2018-03-27 13:05:00,120.38,120.53,120.38,120.53,26950.0,114.5044,114.6471,114.5044,114.6471,26950.0
2018-03-27 13:10:00,120.54,120.56,120.37,120.49,42832.0,114.6566,114.6757,114.4949,114.6091,42832.0
2018-03-27 13:15:00,120.52,120.6,120.43,120.44,27870.0,114.6376,114.7137,114.552,114.5615,27870.0
2018-03-27 13:20:00,120.44,120.47,120.21,120.22,24205.0,114.5615,114.5901,114.3427,114.3523,24205.0
2018-03-27 13:25:00,120.24,120.32,120.15,120.16,19644.0,114.3713,114.4474,114.2857,114.2952,19644.0
2018-03-27 13:30:00,120.16,120.29,120.05,120.13,23570.0,114.2952,114.4188,114.1906,114.2666,23570.0
2018-03-27 13:35:00,120.12,120.12,119.88,119.93,54753.0,114.2571,114.2571,114.0288,114.0764,54753.0
2018-03-27 13:40:00,119.94,120.07,119.85,120.07,26573.0,114.0859,114.2096,114.0003,114.2096,26573.0
2018-03-27 13:45:00,120.06,120.07,119.75,119.78,38194.0,114.2001,114.2096,113.9052,113.9337,38194.0
2018-03-27 13:50:00,119.78,119.78,119.44,119.58,44839.0,113.9337,113.9337,113.6103,113.7435,44839.0
2018-03-27 13:55:00,119.57,119.81,119.41,119.8,56923.0,113.734,113.9623,113.5818,113.9528,56923.0
2018-03-27 14:00:00,119.79,119.8,119.32,119.39,43794.0,113.9432,113.9528,113.4962,113.5628,43794.0
2018-03-27 14:05:00,119.41,119.52,119.35,119.41,42898.0,113.5818,113.6864,113.5247,113.5818,42898.0
2018-03-27 14:10:00,119.39,119.77,119.36,119.67,45470.0,113.5628,113.9242,113.5342,113.8291,45470.0
2018-03-27 14:15:00,119.67,119.93,119.67,119.86,57834.0,113.8291,114.0764,113.8291,114.0098,57834.0
2018-03-27 14:20:00,119.86,119.87,119.54,119.66,42030.0,114.0098,114.0193,113.7054,113.8196,42030.0
2018-03-27 14:25:00,119.68,119.7,119.21,119.24,59451.0,113.8386,113.8576,113.3916,113.4201,59451.0
2018-03-27 14:30:00,119.24,119.43,119.16,119.38,65263.0,113.4201,113.6008,113.344,113.5533,65263.0
2018-03-27 14:35:00,119.4,119.59,119.31,119.57,56075.0,113.5723,113.753,113.4867,113.734,56075.0
2018-03-27 14:40:00,119.58,119.74,119.57,119.58,46855.0,113.7435,113.8957,113.734,113.7435,46855.0
2018-03-27 14:45:00,119.57,119.57,119.04,119.05,52092.0,113.734,113.734,113.2298,113.2394,52092.0
2018-03-27 14:50:00,119.08,119.16,118.97,119.03,130121.0,113.2679,113.344,113.1633,113.2203,130121.0
2018-03-27 14:55:00,119.01,119.1,118.74,118.76,60089.0,113.2013,113.2869,112.9445,112.9635,60089.0
2018-03-27 15:00:00,118.79,118.92,118.39,118.41,110852.0,112.9921,113.1157,112.6116,112.6306,110852.0
2018-03-27 15:05:00,118.41,118.47,117.95,118.39,111695.0,112.6306,112.6877,112.193,112.6116,111695.0
2018-03-27 15:10:00,118.41,118.52,118.0,118.21,100237.0,112.6306,112.7352,112.2406,112.4404,100237.0
2018-03-27 15:15:00,118.18,118.63,118.16,118.42,84824.0,112.4118,112.8399,112.3928,112.6401,84824.0
2018-03-27 15:20:00,118.41,118.43,118.09,118.19,120575.0,112.6306,112.6496,112.3262,112.4213,120575.0
2018-03-27 15:25:00,118.15,118.17,117.64,117.64,106918.0,112.3833,112.4023,111.8982,111.8982,106918.0
2018-03-27 15:30:00,117.63,117.69,116.87,117.27,172035.0,111.8887,111.9457,111.1658,111.5462,172035.0
2018-03-27 15:35:00,117.27,117.63,117.27,117.59,158047.0,111.5462,111.8887,111.5462,111.8506,158047.0
2018-03-27 15:40:00,117.57,117.65,117.01,117.02,176741.0,111.8316,111.9077,111.2989,111.3084,176741.0
2018-03-27 15:45:00,117.06,117.26,116.74,116.97,242484.0,111.3465,111.5367,111.0421,111.2609,242484.0
2018-03-27 15:50:00,116.98,117.69,116.92,117.3,250649.0,111.2704,111.9457,111.2133,111.5748,250649.0
2018-03-27 15:55:00,117.29,117.7,117.14,117.43,567238.0,111.5653,111.9553,111.4226,111.6984,567238.0
2018-03-28 09:30:00,116.93,117.82,116.77,117.36,531410.0,111.2228,112.0694,111.0706,111.6318,531410.0
2018-03-28 09:35:00,117.31,117.65,116.91,116.96,228004.0,111.5843,111.9077,111.2038,111.2514,228004.0
2018-03-28 09:40:00,116.94,117.15,116.78,117.01,222580.0,111.2323,111.4321,111.0802,111.2989,222580.0
2018-03-28 09:45:00,117.0,117.64,116.78,117.61,151038.0,111.2894,111.8982,111.0802,111.8696,151038.0
2018-03-28 09:50:00,117.61,118.07,117.36,117.92,141681.0,111.8696,112.3072,111.6318,112.1645,141681.0
2018-03-28 09:55:00,117.93,118.02,117.53,117.69,148043.0,112.174,112.2596,111.7935,111.9457,148043.0
2018-03-28 10:00:00,117.68,117.9,117.43,117.71,109957.0,111.9362,112.1455,111.6984,111.9648,109957.0
2018-03-28 10:05:00,117.72,117.96,117.43,117.52,68938.0,111.9743,112.2026,111.6984,111.784,68938.0
2018-03-28 10:10:00,117.54,117.59,117.21,117.3,120321.0,111.8031,111.8506,111.4892,111.5748,120321.0
2018-03-28 10:15:00,117.31,117.56,117.08,117.22,101921.0,111.5843,111.8221,111.3655,111.4987,101921.0
2018-03-28 10:20:00,117.21,117.37,116.91,116.92,185375.0,111.4892,111.6414,111.2038,111.2133,185375.0
2018-03-28 10:25:00,116.9,117.12,116.81,117.0,195874.0,111.1943,111.4036,111.1087,111.2894,195874.0
2018-03-28 10:30:00,117.03,117.2,116.81,116.86,175849.0,111.318,111.4797,111.1087,111.1563,175849.0
2018-03-28 10:35:00,116.86,116.87,116.6,116.7,172409.0,111.1563,111.1658,110.9089,111.0041,172409.0
2018-03-28 10:40:00,116.68,116.69,116.37,116.58,177051.0,110.985,110.9945,110.6902,110.8899,177051.0
2018-03-28 10:45:00,116.55,116.55,116.03,116.28,146681.0,110.8614,110.8614,110.3668,110.6046,146681.0
2018-03-28 10:50:00,116.28,116.69,116.09,116.6,95228.0,110.6046,110.9945,110.4238,110.9089,95228.0
2018-03-28 10:55:00,116.65,116.88,116.56,116.78,67058.0,110.9565,111.1753,110.8709,111.0802,67058.0
2018-03-28 11:00:00,116.83,117.23,116.82,117.07,98395.0,111.1277,111.5082,111.1182,111.356,98395.0
2018-03-28 11:05:00,117.07,117.29,116.99,117.21,71024.0,111.356,111.5653,111.2799,111.4892,71024.0
2018-03-28 11:10:00,117.21,117.61,117.16,117.28,94813.0,111.4892,111.8696,111.4416,111.5558,94813.0
2018-03-28 11:15:00,117.26,117.65,117.08,117.57,91141.0,111.5367,111.9077,111.3655,111.8316,91141.0
2018-03-28 11:20:00,117.56,117.56,116.99,117.04,67642.0,111.8221,111.8221,111.2799,111.3275,67642.0
2018-03-28 11:25:00,116.98,117.28,116.89,116.97,49521.0,111.2704,111.5558,111.1848,111.2609,49521.0
2018-03-28 11:30:00,116.97,116.99,116.46,116.62,116748.0,111.2609,111.2799,110.7758,110.928,116748.0
2018-03-28 11:35:00,116.59,117.04,116.57,116.82,67768.0,110.8994,111.3275,110.8804,111.1182,67768.0
2018-03-28 11:40:00,116.82,117.19,116.75,117.06,49643.0,111.1182,111.4701,111.0516,111.3465,49643.0
2018-03-28 11:45:00,117.07,117.13,116.66,116.84,61238.0,111.356,111.4131,110.966,111.1372,61238.0
2018-03-28 11:50:00,116.85,116.98,116.52,116.56,54223.0,111.1467,111.2704,110.8328,110.8709,54223.0
2018-03-28 11:55:00,116.56,117.07,116.56,116.79,42066.0,110.8709,111.356,110.8709,111.0897,42066.0
2018-03-28 12:00:00,116.77,117.08,116.65,116.72,37632.0,111.0706,111.3655,110.9565,111.0231,37632.0
2018-03-28 12:05:00,116.7,117.02,116.66,116.96,33430.0,111.0041,111.3084,110.966,111.2514,33430.0
2018-03-28 12:10:00,116.97,117.54,116.97,117.5,37105.0,111.2609,111.8031,111.2609,111.765,37105.0
2018-03-28 12:15:00,117.52,117.93,117.37,117.93,72656.0,111.784,112.174,111.6414,112.174,72656.0
2018-03-28 12:20:00,117.91,117.98,117.69,117.75,58115.0,112.155,112.2216,111.9457,112.0028,58115.0
2018-03-28 12:25:00,117.78,117.91,117.3,117.35,82020.0,112.0313,112.155,111.5748,111.6223,82020.0
2018-03-28 12:30:00,117.37,117.48,117.1,117.16,78321.0,111.6414,111.746,111.3845,111.4416,78321.0
2018-03-28 12:35:00,117.15,117.51,117.15,117.45,49179.0,111.4321,111.7745,111.4321,111.7175,49179.0
2018-03-28 12:40:00,117.47,117.82,117.47,117.67,48634.0,111.7365,112.0694,111.7365,111.9267,48634.0
2018-03-28 12:45:00,117.65,117.79,117.36,117.49,81033.0,111.9077,112.0409,111.6318,111.7555,81033.0
2018-03-28 12:50:00,117.47,117.54,117.25,117.27,90504.0,111.7365,111.8031,111.5272,111.5462,90504.0
2018-03-28 12:55:00,117.25,117.27,116.95,117.0,63749.0,111.5272,111.5462,111.2419,111.2894,63749.0
2018-03-28 13:00:00,117.01,117.01,116.67,116.83,79782.0,111.2989,111.2989,110.9755,111.1277,79782.0
2018-03-28 13:05:00,116.84,117.33,116.79,117.33,56737.0,111.1372,111.6033,111.0897,111.6033,56737.0
2018-03-28 13:10:00,117.34,117.35,117.08,117.22,102277.0,111.6128,111.6223,111.3655,111.4987,102277.0
2018-03-28 13:15:00,117.21,117.25,116.9,117.02,58711.0,111.4892,111.5272,111.1943,111.3084,58711.0
2018-03-28 13:20:00,117.01,117.75,117.01,117.63,105537.0,111.2989,112.0028,111.2989,111.8887,105537.0
2018-03-28 13:25:00,117.65,117.71,117.49,117.65,46744.0,111.9077,111.9648,111.7555,111.9077,46744.0
2018-03-28 13:30:00,117.66,117.69,117.13,117.37,73460.0,111.9172,111.9457,111.4131,111.6414,73460.0
2018-03-28 13:35:00,117.37,117.57,117.31,117.52,58310.0,111.6414,111.8316,111.5843,111.784,58310.0
2018-03-28 13:40:00,117.51,117.68,117.35,117.61,45027.0,111.7745,111.9362,111.6223,111.8696,45027.0
2018-03-28 13:45:00,117.62,118.02,117.62,117.8,60574.0,111.8792,112.2596,111.8792,112.0504,60574.0
2018-03-28 13:50:00,117.79,117.87,117.67,117.82,53571.0,112.0409,112.117,111.9267,112.0694,53571.0
2018-03-28 13:55:00,117.85,117.89,117.69,117.76,65187.0,112.0979,112.136,111.9457,112.0123,65187.0
2018-03-28 14:00:00,117.75,117.94,117.19,117.32,65224.0,112.0028,112.1835,111.4701,111.5938,65224.0
2018-03-28 14:05:00,117.3,117.43,117.08,117.34,62387.0,111.5748,111.6984,111.3655,111.6128,62387.0
2018-03-28 14:10:00,117.31,117.41,117.17,117.38,46415.0,111.5843,111.6794,111.4511,111.6509,46415.0
2018-03-28 14:15:00,117.37,117.65,117.36,117.52,35115.0,111.6414,111.9077,111.6318,111.784,35115.0
2018-03-28 14:20:00,117.54,117.75,117.45,117.45,39472.0,111.8031,112.0028,111.7175,111.7175,39472.0
2018-03-28 14:25:00,117.44,117.52,117.12,117.13,46573.0,111.7079,111.784,111.4036,111.4131,46573.0
2018-03-28 14:30:00,117.11,117.31,117.05,117.29,33895.0,111.394,111.5843,111.337,111.5653,33895.0
2018-03-28 14:35:00,117.28,117.56,117.08,117.55,48697.0,111.5558,111.8221,111.3655,111.8126,48697.0
2018-03-28 14:40:00,117.56,117.73,117.22,117.27,42756.0,111.8221,111.9838,111.4987,111.5462,42756.0
2018-03-28 14:45:00,117.26,117.37,117.16,117.36,35307.0,111.5367,111.6414,111.4416,111.6318,35307.0
2018-03-28 14:50:00,117.36,117.47,117.23,117.33,41520.0,111.6318,111.7365,111.5082,111.6033,41520.0
2018-03-28 14:55:00,117.34,117.41,117.11,117.17,61006.0,111.6128,111.6794,111.394,111.4511,61006.0
2018-03-28 15:00:00,117.19,117.22,116.75,116.79,114570.0,111.4701,111.4987,111.0516,111.0897,114570.0
2018-03-28 15:05:00,116.75,116.92,116.57,116.57,72236.0,111.0516,111.2133,110.8804,110.8804,72236.0
2018-03-28 15:10:00,116.58,116.99,116.58,116.98,66305.0,110.8899,111.2799,110.8899,111.2704,66305.0
2018-03-28 15:15:00,116.99,117.14,116.8,117.09,101869.0,111.2799,111.4226,111.0992,111.375,101869.0
2018-03-28 15:20:00,117.07,117.25,116.79,117.14,77062.0,111.356,111.5272,111.0897,111.4226,77062.0
2018-03-28 15:25:00,117.14,117.23,116.89,117.19,84822.0,111.4226,111.5082,111.1848,111.4701,84822.0
2018-03-28 15:30:00,117.17,117.4,117.0,117.05,107312.0,111.4511,111.6699,111.2894,111.337,107312.0
2018-03-28 15:35:00,117.05,117.66,117.01,117.49,97846.0,111.337,111.9172,111.2989,111.7555,97846.0
2018-03-28 15:40:00,117.48,117.52,117.06,117.13,80729.0,111.746,111.784,111.3465,111.4131,80729.0
2018-03-28 15:45:00,117.1,117.44,117.05,117.42,170799.0,111.3845,111.7079,111.337,111.6889,170799.0
2018-03-28 15:50:00,117.45,117.51,117.17,117.24,155340.0,111.7175,111.7745,111.4511,111.5177,155340.0
2018-03-28 15:55:00,117.27,117.29,116.95,116.99,245476.0,111.5462,111.5653,111.2419,111.2799,245476.0
2018-03-29 09:30:00,117.68,118.09,117.55,118.06,267679.0,111.9362,112.3262,111.8126,112.2977,267679.0
2018-03-29 09:35:00,118.09,118.18,117.77,117.99,101035.0,112.3262,112.4118,112.0218,112.2311,101035.0
2018-03-29 09:40:00,117.99,118.0,117.53,117.7,110677.0,112.2311,112.2406,111.7935,111.9553,110677.0
2018-03-29 09:45:00,117.71,117.71,117.21,117.31,121644.0,111.9648,111.9648,111.4892,111.5843,121644.0
2018-03-29 09:50:00,117.31,117.4,117.12,117.17,113783.0,111.5843,111.6699,111.4036,111.4511,113783.0
2018-03-29 09:55:00,117.17,117.32,117.04,117.24,204050.0,111.4511,111.5938,111.3275,111.5177,204050.0
2018-03-29 10:00:00,117.25,117.55,117.12,117.45,133267.0,111.5272,111.8126,111.4036,111.7175,133267.0
2018-03-29 10:05:00,117.45,117.67,117.44,117.5,111557.0,111.7175,111.9267,111.7079,111.765,111557.0
2018-03-29 10:10:00,117.5,117.97,117.49,117.92,109486.0,111.765,112.2121,111.7555,112.1645,109486.0
2018-03-29 10:15:00,117.91,117.94,117.66,117.9,105996.0,112.155,112.1835,111.9172,112.1455,105996.0
2018-03-29 10:20:00,117.89,118.06,117.75,118.04,163949.0,112.136,112.2977,112.0028,112.2787,163949.0
2018-03-29 10:25:00,118.05,118.19,117.99,118.07,90158.0,112.2882,112.4213,112.2311,112.3072,90158.0
2018-03-29 10:30:00,118.09,118.3,118.03,118.28,81686.0,112.3262,112.526,112.2691,112.5069,81686.0
2018-03-29 10:35:00,118.3,118.43,118.28,118.42,70259.0,112.526,112.6496,112.5069,112.6401,70259.0
2018-03-29 10:40:00,118.42,118.46,118.24,118.32,85073.0,112.6401,112.6782,112.4689,112.545,85073.0
2018-03-29 10:45:00,118.33,118.35,118.2,118.29,90316.0,112.5545,112.5735,112.4308,112.5165,90316.0
2018-03-29 10:50:00,118.31,118.71,118.29,118.7,95665.0,112.5355,112.916,112.5165,112.9064,95665.0
2018-03-29 10:55:00,118.71,118.82,118.64,118.82,83983.0,112.916,113.0206,112.8494,113.0206,83983.0
2018-03-29 11:00:00,118.79,119.04,118.79,119.04,83919.0,112.9921,113.2298,112.9921,113.2298,83919.0
2018-03-29 11:05:00,119.04,119.24,118.96,119.12,88122.0,113.2298,113.4201,113.1538,113.3059,88122.0
2018-03-29 11:10:00,119.11,119.17,118.66,118.74,111082.0,113.2964,113.3535,112.8684,112.9445,111082.0
2018-03-29 11:15:00,118.76,118.99,118.68,118.74,99033.0,112.9635,113.1823,112.8874,112.9445,99033.0
2018-03-29 11:20:00,118.75,118.96,118.69,118.82,73446.0,112.954,113.1538,112.8969,113.0206,73446.0
2018-03-29 11:25:00,118.81,118.93,118.73,118.76,88419.0,113.0111,113.1252,112.935,112.9635,88419.0
2018-03-29 11:30:00,118.77,118.78,118.45,118.51,82803.0,112.973,112.9825,112.6686,112.7257,82803.0
2018-03-29 11:35:00,118.51,118.51,118.37,118.48,91068.0,112.7257,112.7257,112.5925,112.6972,91068.0
2018-03-29 11:40:00,118.48,118.58,118.4,118.51,106995.0,112.6972,112.7923,112.6211,112.7257,106995.0
2018-03-29 11:45:00,118.5,118.68,118.41,118.63,71304.0,112.7162,112.8874,112.6306,112.8399,71304.0
2018-03-29 11:50:00,118.64,118.74,118.56,118.65,76265.0,112.8494,112.9445,112.7733,112.8589,76265.0
2018-03-29 11:55:00,118.65,118.8,118.64,118.67,81838.0,112.8589,113.0016,112.8494,112.8779,81838.0
2018-03-29 12:00:00,118.68,118.75,118.16,118.19,96690.0,112.8874,112.954,112.3928,112.4213,96690.0
2018-03-29 12:05:00,118.2,118.23,118.07,118.11,113174.0,112.4308,112.4594,112.3072,112.3452,113174.0
2018-03-29 12:10:00,118.11,118.27,118.04,118.22,87895.0,112.3452,112.4974,112.2787,112.4499,87895.0
2018-03-29 12:15:00,118.19,118.32,118.11,118.3,84775.0,112.4213,112.545,112.3452,112.526,84775.0
2018-03-29 12:20:00,118.32,118.42,118.28,118.35,66588.0,112.545,112.6401,112.5069,112.5735,66588.0
2018-03-29 12:25:00,118.33,118.68,118.31,118.66,66797.0,112.5545,112.8874,112.5355,112.8684,66797.0
2018-03-29 12:30:00,118.68,118.69,118.53,118.56,79371.0,112.8874,112.8969,112.7447,112.7733,79371.0
2018-03-29 12:35:00,118.57,118.6,118.46,118.48,65716.0,112.7828,112.8113,112.6782,112.6972,65716.0
2018-03-29 12:40:00,118.48,118.49,118.27,118.32,52804.0,112.6972,112.7067,112.4974,112.545,52804.0
2018-03-29 12:45:00,118.33,118.35,118.29,118.34,54138.0,112.5545,112.5735,112.5165,112.564,54138.0
2018-03-29 12:50:00,118.33,118.53,118.32,118.52,77058.0,112.5545,112.7447,112.545,112.7352,77058.0
2018-03-29 12:55:00,118.51,118.56,118.44,118.52,76235.0,112.7257,112.7733,112.6591,112.7352,76235.0
2018-03-29 13:00:00,118.53,118.58,118.27,118.29,80779.0,112.7447,112.7923,112.4974,112.5165,80779.0
2018-03-29 13:05:00,118.3,118.36,118.21,118.33,61304.0,112.526,112.583,112.4404,112.5545,61304.0
2018-03-29 13:10:00,118.3,118.48,118.26,118.45,59388.0,112.526,112.6972,112.4879,112.6686,59388.0
2018-03-29 13:15:00,118.46,118.73,118.4,118.7,67830.0,112.6782,112.935,112.6211,112.9064,67830.0
2018-03-29 13:20:00,118.69,118.7,118.49,118.55,44333.0,112.8969,112.9064,112.7067,112.7638,44333.0
2018-03-29 13:25:00,118.53,118.54,118.41,118.48,36971.0,112.7447,112.7543,112.6306,112.6972,36971.0
2018-03-29 13:30:00,118.48,118.56,118.41,118.46,47755.0,112.6972,112.7733,112.6306,112.6782,47755.0
2018-03-29 13:35:00,118.47,118.62,118.4,118.51,71011.0,112.6877,112.8303,112.6211,112.7257,71011.0
2018-03-29 13:40:00,118.52,118.73,118.49,118.71,71872.0,112.7352,112.935,112.7067,112.916,71872.0
2018-03-29 13:45:00,118.72,118.93,118.69,118.9,44419.0,112.9255,113.1252,112.8969,113.0967,44419.0
2018-03-29 13:50:00,118.9,119.09,118.85,118.99,53148.0,113.0967,113.2774,113.0491,113.1823,53148.0
2018-03-29 13:55:00,118.99,119.03,118.9,118.96,78785.0,113.1823,113.2203,113.0967,113.1538,78785.0
2018-03-29 14:00:00,118.96,118.96,118.75,118.89,65022.0,113.1538,113.1538,112.954,113.0872,65022.0
2018-03-29 14:05:00,118.88,119.07,118.88,119.02,66092.0,113.0777,113.2584,113.0777,113.2108,66092.0
2018-03-29 14:10:00,119.04,119.2,119.04,119.16,81239.0,113.2298,113.382,113.2298,113.344,81239.0
2018-03-29 14:15:00,119.17,119.35,119.11,119.32,76518.0,113.3535,113.5247,113.2964,113.4962,76518.0
2018-03-29 14:20:00,119.34,119.43,119.22,119.23,71042.0,113.5152,113.6008,113.4011,113.4106,71042.0
2018-03-29 14:25:00,119.23,119.55,119.2,119.49,75942.0,113.4106,113.715,113.382,113.6579,75942.0
2018-03-29 14:30:00,119.53,119.67,119.44,119.58,101227.0,113.6959,113.8291,113.6103,113.7435,101227.0
2018-03-29 14:35:00,119.58,119.74,119.55,119.69,106400.0,113.7435,113.8957,113.715,113.8481,106400.0
2018-03-29 14:40:00,119.69,119.97,119.67,119.92,88181.0,113.8481,114.1145,113.8291,114.0669,88181.0
2018-03-29 14:45:00,119.93,120.19,119.92,120.13,93810.0,114.0764,114.3237,114.0669,114.2666,93810.0
2018-03-29 14:50:00,120.13,120.16,120.0,120.16,98422.0,114.2666,114.2952,114.143,114.2952,98422.0
2018-03-29 14:55:00,120.16,120.2,119.97,120.0,112065.0,114.2952,114.3332,114.1145,114.143,112065.0
2018-03-29 15:00:00,120.0,120.3,119.88,120.29,107954.0,114.143,114.4283,114.0288,114.4188,107954.0
2018-03-29 15:05:00,120.29,120.49,120.27,120.47,77859.0,114.4188,114.6091,114.3998,114.5901,77859.0
2018-03-29 15:10:00,120.47,120.6,120.36,120.37,94650.0,114.5901,114.7137,114.4854,114.4949,94650.0
2018-03-29 15:15:00,120.35,120.44,120.18,120.21,65830.0,114.4759,114.5615,114.3142,114.3427,65830.0
2018-03-29 15:20:00,120.21,120.22,120.0,120.01,108057.0,114.3427,114.3523,114.143,114.1525,108057.0
2018-03-29 15:25:00,120.01,120.02,119.78,119.99,122506.0,114.1525,114.162,113.9337,114.1335,122506.0
2018-03-29 15:30:00,119.98,120.0,119.7,119.76,156765.0,114.124,114.143,113.8576,113.9147,156765.0
2018-03-29 15:35:00,119.76,119.78,119.61,119.65,243230.0,113.9147,113.9337,113.772,113.8101,243230.0
2018-03-29 15:40:00,119.64,119.91,119.64,119.8,261602.0,113.8006,114.0574,113.8006,113.9528,261602.0
2018-03-29 15:45:00,119.81,120.25,119.74,120.23,221392.0,113.9623,114.3808,113.8957,114.3618,221392.0
2018-03-29 15:50:00,120.23,120.27,119.76,119.8,303694.0,114.3618,114.3998,113.9147,113.9528,303694.0
2018-03-29 15:55:00,119.8,119.89,119.6,119.61,432691.0,113.9528,114.0384,113.7625,113.772,432691.0
2018-04-02 09:30:00,119.27,119.45,118.89,119.42,254331.0,113.4486,113.6198,113.0872,113.5913,254331.0
2018-04-02 09:35:00,119.44,119.83,119.43,119.69,69785.0,113.6103,113.9813,113.6008,113.8481,69785.0
2018-04-02 09:40:00,119.69,119.7,119.06,119.06,68902.0,113.8481,113.8576,113.2489,113.2489,68902.0
2018-04-02 09:45:00,119.12,119.2,118.78,118.84,74374.0,113.3059,113.382,112.9825,113.0396,74374.0
2018-04-02 09:50:00,118.82,118.82,118.62,118.63,39005.0,113.0206,113.0206,112.8303,112.8399,39005.0
2018-04-02 09:55:00,118.62,118.93,118.55,118.84,38901.0,112.8303,113.1252,112.7638,113.0396,38901.0
2018-04-02 10:00:00,118.85,118.87,118.46,118.58,57653.0,113.0491,113.0681,112.6782,112.7923,57653.0
2018-04-02 10:05:00,118.59,118.74,118.47,118.63,51382.0,112.8018,112.9445,112.6877,112.8399,51382.0
2018-04-02 10:10:00,118.61,118.7,118.24,118.38,41635.0,112.8208,112.9064,112.4689,112.6021,41635.0
2018-04-02 10:15:00,118.37,118.58,118.29,118.38,47912.0,112.5925,112.7923,112.5165,112.6021,47912.0
2018-04-02 10:20:00,118.41,118.43,118.12,118.4,36915.0,112.6306,112.6496,112.3548,112.6211,36915.0
2018-04-02 10:25:00,118.39,118.39,117.95,118.05,65705.0,112.6116,112.6116,112.193,112.2882,65705.0
2018-04-02 10:30:00,118.03,118.06,117.78,117.8,43893.0,112.2691,112.2977,112.0313,112.0504,43893.0
2018-04-02 10:35:00,117.8,118.08,117.69,118.07,56538.0,112.0504,112.3167,111.9457,112.3072,56538.0
2018-04-02 10:40:00,118.06,118.35,118.06,118.22,54809.0,112.2977,112.5735,112.2977,112.4499,54809.0
2018-04-02 10:45:00,118.17,118.47,118.14,118.46,53285.0,112.4023,112.6877,112.3738,112.6782,53285.0
2018-04-02 10:50:00,118.47,118.5,118.02,118.04,33564.0,112.6877,112.7162,112.2596,112.2787,33564.0
2018-04-02 10:55:00,118.05,118.14,117.95,118.03,41063.0,112.2882,112.3738,112.193,112.2691,41063.0
2018-04-02 11:00:00,118.03,118.05,117.83,117.89,69616.0,112.2691,112.2882,112.0789,112.136,69616.0
2018-04-02 11:05:00,117.87,117.9,117.59,117.81,85612.0,112.117,112.1455,111.8506,112.0599,85612.0
2018-04-02 11:10:00,117.86,117.9,117.67,117.76,55788.0,112.1074,112.1455,111.9267,112.0123,55788.0
2018-04-02 11:15:00,117.73,117.93,117.63,117.84,51141.0,111.9838,112.174,111.8887,112.0884,51141.0
2018-04-02 11:20:00,117.84,118.07,117.71,118.02,64296.0,112.0884,112.3072,111.9648,112.2596,64296.0
2018-04-02 11:25:00,118.03,118.05,117.78,118.03,47175.0,112.2691,112.2882,112.0313,112.2691,47175.0
2018-04-02 11:30:00,118.03,118.04,117.68,117.7,38291.0,112.2691,112.2787,111.9362,111.9553,38291.0
2018-04-02 11:35:00,117.7,117.71,116.94,117.13,102663.0,111.9553,111.9648,111.2323,111.4131,102663.0
2018-04-02 11:40:00,117.06,117.22,116.76,116.94,100832.0,111.3465,111.4987,111.0611,111.2323,100832.0
2018-04-02 11:45:00,116.95,117.38,116.81,117.3,50024.0,111.2419,111.6509,111.1087,111.5748,50024.0
2018-04-02 11:50:00,117.28,117.4,117.08,117.38,81139.0,111.5558,111.6699,111.3655,111.6509,81139.0
2018-04-02 11:55:00,117.36,117.74,117.35,117.45,72102.0,111.6318,111.9933,111.6223,111.7175,72102.0
2018-04-02 12:00:00,117.45,117.63,117.25,117.55,94895.0,111.7175,111.8887,111.5272,111.8126,94895.0
2018-04-02 12:05:00,117.55,117.58,117.29,117.47,131145.0,111.8126,111.8411,111.5653,111.7365,131145.0
2018-04-02 12:10:00,117.44,117.68,117.3,117.68,91885.0,111.7079,111.9362,111.5748,111.9362,91885.0
2018-04-02 12:15:00,117.68,117.86,117.55,117.74,73435.0,111.9362,112.1074,111.8126,111.9933,73435.0
2018-04-02 12:20:00,117.73,118.01,117.63,117.89,49357.0,111.9838,112.2501,111.8887,112.136,49357.0
2018-04-02 12:25:00,117.88,118.17,117.78,118.0,75862.0,112.1265,112.4023,112.0313,112.2406,75862.0
2018-04-02 12:30:00,118.0,118.15,117.94,118.02,46505.0,112.2406,112.3833,112.1835,112.2596,46505.0
2018-04-02 12:35:00,118.0,118.15,117.76,117.79,48466.0,112.2406,112.3833,112.0123,112.0409,48466.0
2018-04-02 12:40:00,117.79,118.25,117.58,118.11,61931.0,112.0409,112.4784,111.8411,112.3452,61931.0
2018-04-02 12:45:00,118.12,118.27,117.98,118.18,29581.0,112.3548,112.4974,112.2216,112.4118,29581.0
2018-04-02 12:50:00,118.19,118.22,117.98,118.03,47645.0,112.4213,112.4499,112.2216,112.2691,47645.0
2018-04-02 12:55:00,118.04,118.11,117.84,117.93,39903.0,112.2787,112.3452,112.0884,112.174,39903.0
2018-04-02 13:00:00,117.93,118.11,117.76,117.86,42579.0,112.174,112.3452,112.0123,112.1074,42579.0
2018-04-02 13:05:00,117.84,118.0,117.78,117.83,61906.0,112.0884,112.2406,112.0313,112.0789,61906.0
2018-04-02 13:10:00,117.84,117.98,117.63,117.65,38458.0,112.0884,112.2216,111.8887,111.9077,38458.0
2018-04-02 13:15:00,117.65,117.79,117.61,117.69,66049.0,111.9077,112.0409,111.8696,111.9457,66049.0
2018-04-02 13:20:00,117.71,117.76,117.44,117.45,48867.0,111.9648,112.0123,111.7079,111.7175,48867.0
2018-04-02 13:25:00,117.43,117.45,117.08,117.17,70817.0,111.6984,111.7175,111.3655,111.4511,70817.0
2018-04-02 13:30:00,117.17,117.55,117.17,117.55,52301.0,111.4511,111.8126,111.4511,111.8126,52301.0
2018-04-02 13:35:00,117.58,117.69,117.5,117.54,74403.0,111.8411,111.9457,111.765,111.8031,74403.0
2018-04-02 13:40:00,117.54,117.57,117.2,117.45,117124.0,111.8031,111.8316,111.4797,111.7175,117124.0
2018-04-02 13:45:00,117.42,117.49,117.31,117.42,113931.0,111.6889,111.7555,111.5843,111.6889,113931.0
2018-04-02 13:50:00,117.41,117.51,117.3,117.42,65448.0,111.6794,111.7745,111.5748,111.6889,65448.0
2018-04-02 13:55:00,117.45,117.47,117.25,117.33,74986.0,111.7175,111.7365,111.5272,111.6033,74986.0
2018-04-02 14:00:00,117.33,117.35,117.05,117.14,89953.0,111.6033,111.6223,111.337,111.4226,89953.0
2018-04-02 14:05:00,117.15,117.31,116.95,117.15,137176.0,111.4321,111.5843,111.2419,111.4321,137176.0
2018-04-02 14:10:00,117.13,117.35,117.04,117.28,91996.0,111.4131,111.6223,111.3275,111.5558,91996.0
2018-04-02 14:15:00,117.29,117.49,117.26,117.4,114629.0,111.5653,111.7555,111.5367,111.6699,114629.0
2018-04-02 14:20:00,117.4,117.62,117.4,117.52,82895.0,111.6699,111.8792,111.6699,111.784,82895.0
2018-04-02 14:25:00,117.49,117.55,117.16,117.2,99470.0,111.7555,111.8126,111.4416,111.4797,99470.0
2018-04-02 14:30:00,117.19,117.48,117.06,117.34,133298.0,111.4701,111.746,111.3465,111.6128,133298.0
2018-04-02 14:35:00,117.32,117.33,117.01,117.2,83229.0,111.5938,111.6033,111.2989,111.4797,83229.0
2018-04-02 14:40:00,117.18,117.18,116.92,117.0,125254.0,111.4606,111.4606,111.2133,111.2894,125254.0
2018-04-02 14:45:00,117.01,117.31,116.91,117.31,90561.0,111.2989,111.5843,111.2038,111.5843,90561.0
2018-04-02 14:50:00,117.31,117.65,117.29,117.59,97229.0,111.5843,111.9077,111.5653,111.8506,97229.0
2018-04-02 14:55:00,117.58,117.7,117.44,117.63,142975.0,111.8411,111.9553,111.7079,111.8887,142975.0
2018-04-02 15:00:00,117.6,117.71,117.43,117.52,101719.0,111.8601,111.9648,111.6984,111.784,101719.0
2018-04-02 15:05:00,117.5,117.63,117.3,117.57,138141.0,111.765,111.8887,111.5748,111.8316,138141.0
2018-04-02 15:10:00,117.56,117.96,117.5,117.87,131404.0,111.8221,112.2026,111.765,112.117,131404.0
2018-04-02 15:15:00,117.89,118.11,117.74,118.08,142494.0,112.136,112.3452,111.9933,112.3167,142494.0
2018-04-02 15:20:00,118.07,118.16,117.63,117.71,114504.0,112.3072,112.3928,111.8887,111.9648,114504.0
2018-04-02 15:25:00,117.72,117.73,117.54,117.71,83504.0,111.9743,111.9838,111.8031,111.9648,83504.0
2018-04-02 15:30:00,117.73,117.84,117.29,117.32,127019.0,111.9838,112.0884,111.5653,111.5938,127019.0
2018-04-02 15:35:00,117.32,117.73,117.32,117.49,152339.0,111.5938,111.9838,111.5938,111.7555,152339.0
2018-04-02 15:40:00,117.46,117.79,117.34,117.74,152143.0,111.727,112.0409,111.6128,111.9933,152143.0
2018-04-02 15:45:00,117.74,118.26,117.68,118.0,255445.0,111.9933,112.4879,111.9362,112.2406,255445.0
2018-04-02 15:50:00,118.0,118.61,118.0,118.53,272601.0,112.2406,112.8208,112.2406,112.7447,272601.0
2018-04-02 15:55:00,118.52,118.56,118.04,118.36,638879.0,112.7352,112.7733,112.2787,112.583,638879.0
2018-04-03 09:30:00,118.89,119.34,118.69,119.01,244022.0,113.0872,113.5152,112.8969,113.2013,244022.0
2018-04-03 09:35:00,118.95,119.48,118.89,119.48,111640.0,113.1442,113.6484,113.0872,113.6484,111640.0
2018-04-03 09:40:00,119.49,119.57,119.27,119.37,104510.0,113.6579,113.734,113.4486,113.5437,104510.0
2018-04-03 09:45:00,119.34,119.99,119.34,119.76,187402.0,113.5152,114.1335,113.5152,113.9147,187402.0
2018-04-03 09:50:00,119.73,119.76,119.2,119.21,91977.0,113.8862,113.9147,113.382,113.3916,91977.0
2018-04-03 09:55:00,119.25,119.32,118.81,119.01,97268.0,113.4296,113.4962,113.0111,113.2013,97268.0
2018-04-03 10:00:00,119.02,119.02,118.68,118.83,88210.0,113.2108,113.2108,112.8874,113.0301,88210.0
2018-04-03 10:05:00,118.82,118.83,118.42,118.52,80071.0,113.0206,113.0301,112.6401,112.7352,80071.0
2018-04-03 10:10:00,118.54,118.54,118.17,118.43,75210.0,112.7543,112.7543,112.4023,112.6496,75210.0
2018-04-03 10:15:00,118.46,118.54,118.15,118.3,63143.0,112.6782,112.7543,112.3833,112.526,63143.0
2018-04-03 10:20:00,118.32,118.57,118.24,118.47,45301.0,112.545,112.7828,112.4689,112.6877,45301.0
2018-04-03 10:25:00,118.46,118.78,118.39,118.78,58023.0,112.6782,112.9825,112.6116,112.9825,58023.0
2018-04-03 10:30:00,118.79,118.81,118.62,118.81,58155.0,112.9921,113.0111,112.8303,113.0111,58155.0
2018-04-03 10:35:00,118.82,118.83,118.49,118.5,53635.0,113.0206,113.0301,112.7067,112.7162,53635.0
2018-04-03 10:40:00,118.49,118.65,118.44,118.45,48428.0,112.7067,112.8589,112.6591,112.6686,48428.0
2018-04-03 10:45:00,118.44,118.76,118.39,118.66,51062.0,112.6591,112.9635,112.6116,112.8684,51062.0
2018-04-03 10:50:00,118.65,118.77,118.55,118.64,61365.0,112.8589,112.973,112.7638,112.8494,61365.0
2018-04-03 10:55:00,118.65,118.97,118.59,118.89,75476.0,112.8589,113.1633,112.8018,113.0872,75476.0
2018-04-03 11:00:00,118.89,119.11,118.89,118.97,69798.0,113.0872,113.2964,113.0872,113.1633,69798.0
2018-04-03 11:05:00,118.98,119.27,118.96,119.19,52797.0,113.1728,113.4486,113.1538,113.3725,52797.0
2018-04-03 11:10:00,119.19,119.19,118.83,118.84,51785.0,113.3725,113.3725,113.0301,113.0396,51785.0
2018-04-03 11:15:00,118.85,118.99,118.68,118.92,42693.0,113.0491,113.1823,112.8874,113.1157,42693.0
2018-04-03 11:20:00,118.9,118.9,118.63,118.64,33388.0,113.0967,113.0967,112.8399,112.8494,33388.0
2018-04-03 11:25:00,118.63,118.92,118.63,118.7,33580.0,112.8399,113.1157,112.8399,112.9064,33580.0
2018-04-03 11:30:00,118.68,118.75,118.31,118.33,42145.0,112.8874,112.954,112.5355,112.5545,42145.0
2018-04-03 11:35:00,118.33,118.38,118.08,118.18,63122.0,112.5545,112.6021,112.3167,112.4118,63122.0
2018-04-03 11:40:00,118.19,118.31,118.05,118.3,41538.0,112.4213,112.5355,112.2882,112.526,41538.0
2018-04-03 11:45:00,118.3,118.46,118.14,118.14,34133.0,112.526,112.6782,112.3738,112.3738,34133.0
2018-04-03 11:50:00,118.03,118.04,117.84,118.0,47383.0,112.2691,112.2787,112.0884,112.2406,47383.0
2018-04-03 11:55:00,118.02,118.07,117.89,117.89,45092.0,112.2596,112.3072,112.136,112.136,45092.0
2018-04-03 12:00:00,117.9,118.18,117.89,118.11,35766.0,112.1455,112.4118,112.136,112.3452,35766.0
2018-04-03 12:05:00,118.12,118.23,118.09,118.17,31694.0,112.3548,112.4594,112.3262,112.4023,31694.0
2018-04-03 12:10:00,118.17,118.3,118.08,118.15,40713.0,112.4023,112.526,112.3167,112.3833,40713.0
2018-04-03 12:15:00,118.16,118.29,118.02,118.11,27268.0,112.3928,112.5165,112.2596,112.3452,27268.0
2018-04-03 12:20:00,118.14,118.16,117.87,117.89,26872.0,112.3738,112.3928,112.117,112.136,26872.0
2018-04-03 12:25:00,117.9,117.98,117.85,117.95,50125.0,112.1455,112.2216,112.0979,112.193,50125.0
2018-04-03 12:30:00,117.94,118.26,117.92,118.22,28930.0,112.1835,112.4879,112.1645,112.4499,28930.0
2018-04-03 12:35:00,118.23,118.31,118.07,118.18,21867.0,112.4594,112.5355,112.3072,112.4118,21867.0
2018-04-03 12:40:00,118.17,118.46,118.16,118.35,26160.0,112.4023,112.6782,112.3928,112.5735,26160.0
2018-04-03 12:45:00,118.36,118.41,118.12,118.16,25027.0,112.583,112.6306,112.3548,112.3928,25027.0
2018-04-03 12:50:00,118.17,118.35,118.12,118.12,25678.0,112.4023,112.5735,112.3548,112.3548,25678.0
2018-04-03 12:55:00,118.13,118.32,118.11,118.26,36080.0,112.3643,112.545,112.3452,112.4879,36080.0
2018-04-03 13:00:00,118.28,118.31,118.05,118.23,28425.0,112.5069,112.5355,112.2882,112.4594,28425.0
2018-04-03 13:05:00,118.24,118.35,118.21,118.22,26694.0,112.4689,112.5735,112.4404,112.4499,26694.0
2018-04-03 13:10:00,118.23,118.37,118.11,118.16,25420.0,112.4594,112.5925,112.3452,112.3928,25420.0
2018-04-03 13:15:00,118.16,118.36,118.13,118.36,28303.0,112.3928,112.583,112.3643,112.583,28303.0
2018-04-03 13:20:00,118.36,118.66,118.35,118.6,33208.0,112.583,112.8684,112.5735,112.8113,33208.0
2018-04-03 13:25:00,118.59,118.72,118.51,118.56,33089.0,112.8018,112.9255,112.7257,112.7733,33089.0
2018-04-03 13:30:00,118.57,118.66,118.48,118.51,29397.0,112.7828,112.8684,112.6972,112.7257,29397.0
2018-04-03 13:35:00,118.52,118.56,118.39,118.39,30215.0,112.7352,112.7733,112.6116,112.6116,30215.0
2018-04-03 13:40:00,118.38,118.51,118.36,118.45,32027.0,112.6021,112.7257,112.583,112.6686,32027.0
2018-04-03 13:45:00,118.46,118.5,118.28,118.3,31053.0,112.6782,112.7162,112.5069,112.526,31053.0
2018-04-03 13:50:00,118.29,118.47,118.29,118.47,31343.0,112.5165,112.6877,112.5165,112.6877,31343.0
2018-04-03 13:55:00,118.47,118.59,118.43,118.48,31180.0,112.6877,112.8018,112.6496,112.6972,31180.0
2018-04-03 14:00:00,118.51,118.58,118.35,118.5,47646.0,112.7257,112.7923,112.5735,112.7162,47646.0
2018-04-03 14:05:00,118.49,118.52,118.25,118.33,33515.0,112.7067,112.7352,112.4784,112.5545,33515.0
2018-04-03 14:10:00,118.34,118.34,118.17,118.18,29858.0,112.564,112.564,112.4023,112.4118,29858.0
2018-04-03 14:15:00,118.18,118.2,117.92,117.99,39357.0,112.4118,112.4308,112.1645,112.2311,39357.0
2018-04-03 14:20:00,117.99,118.14,117.93,118.11,32661.0,112.2311,112.3738,112.174,112.3452,32661.0
2018-04-03 14:25:00,118.11,118.12,117.84,117.97,49189.0,112.3452,112.3548,112.0884,112.2121,49189.0
2018-04-03 14:30:00,117.96,117.96,117.64,117.7,82146.0,112.2026,112.2026,111.8982,111.9553,82146.0
2018-04-03 14:35:00,117.71,117.87,117.58,117.85,80572.0,111.9648,112.117,111.8411,112.0979,80572.0
2018-04-03 14:40:00,117.87,117.89,117.5,117.5,50889.0,112.117,112.136,111.765,111.765,50889.0
2018-04-03 14:45:00,117.49,118.34,117.49,118.16,86640.0,111.7555,112.564,111.7555,112.3928,86640.0
2018-04-03 14:50:00,118.18,118.25,118.01,118.09,34141.0,112.4118,112.4784,112.2501,112.3262,34141.0
2018-04-03 14:55:00,118.08,118.56,118.08,118.42,39493.0,112.3167,112.7733,112.3167,112.6401,39493.0
2018-04-03 15:00:00,118.4,118.92,118.29,118.78,61737.0,112.6211,113.1157,112.5165,112.9825,61737.0
2018-04-03 15:05:00,118.76,119.38,118.76,119.28,118885.0,112.9635,113.5533,112.9635,113.4581,118885.0
2018-04-03 15:10:00,119.27,119.44,118.73,118.84,103058.0,113.4486,113.6103,112.935,113.0396,103058.0
2018-04-03 15:15:00,118.81,119.02,118.68,118.98,46022.0,113.0111,113.2108,112.8874,113.1728,46022.0
2018-04-03 15:20:00,118.98,119.16,118.84,119.11,61460.0,113.1728,113.344,113.0396,113.2964,61460.0
2018-04-03 15:25:00,119.11,119.35,119.02,119.3,59543.0,113.2964,113.5247,113.2108,113.4772,59543.0
2018-04-03 15:30:00,119.3,119.33,118.91,118.97,88825.0,113.4772,113.5057,113.1062,113.1633,88825.0
2018-04-03 15:35:00,118.97,118.99,118.68,118.91,89433.0,113.1633,113.1823,112.8874,113.1062,89433.0
2018-04-03 15:40:00,118.92,119.05,118.84,118.9,92301.0,113.1157,113.2394,113.0396,113.0967,92301.0
2018-04-03 15:45:00,118.9,119.2,118.8,118.87,130615.0,113.0967,113.382,113.0016,113.0681,130615.0
2018-04-03 15:50:00,118.86,119.06,118.78,118.84,142478.0,113.0586,113.2489,112.9825,113.0396,142478.0
2018-04-03 15:55:00,118.82,119.29,118.79,119.19,424107.0,113.0206,113.4676,112.9921,113.3725,424107.0
2018-04-04 09:30:00,116.9,118.0,116.71,117.92,272783.0,111.1943,112.2406,111.0136,112.1645,272783.0
2018-04-04 09:35:00,117.92,118.11,117.24,117.51,113812.0,112.1645,112.3452,111.5177,111.7745,113812.0
2018-04-04 09:40:00,117.48,117.56,117.2,117.23,123445.0,111.746,111.8221,111.4797,111.5082,123445.0
2018-04-04 09:45:00,117.21,117.24,116.84,117.17,111475.0,111.4892,111.5177,111.1372,111.4511,111475.0
2018-04-04 09:50:00,117.17,117.19,116.89,117.13,83961.0,111.4511,111.4701,111.1848,111.4131,83961.0
2018-04-04 09:55:00,117.16,117.31,117.01,117.28,86143.0,111.4416,111.5843,111.2989,111.5558,86143.0
2018-04-04 10:00:00,117.28,117.28,116.91,117.04,83801.0,111.5558,111.5558,111.2038,111.3275,83801.0
2018-04-04 10:05:00,117.03,117.24,116.83,117.13,94069.0,111.318,111.5177,111.1277,111.4131,94069.0
2018-04-04 10:10:00,117.12,117.35,117.04,117.04,71165.0,111.4036,111.6223,111.3275,111.3275,71165.0
2018-04-04 10:15:00,117.06,117.2,116.94,117.1,89564.0,111.3465,111.4797,111.2323,111.3845,89564.0
2018-04-04 10:20:00,117.06,117.06,116.77,116.79,86540.0,111.3465,111.3465,111.0706,111.0897,86540.0
2018-04-04 10:25:00,116.81,116.96,116.76,116.79,124051.0,111.1087,111.2514,111.0611,111.0897,124051.0
2018-04-04 10:30:00,116.8,116.93,116.77,116.87,159465.0,111.0992,111.2228,111.0706,111.1658,159465.0
2018-04-04 10:35:00,116.85,117.07,116.8,117.03,153094.0,111.1467,111.356,111.0992,111.318,153094.0
2018-04-04 10:40:00,117.04,117.1,116.86,116.93,58850.0,111.3275,111.3845,111.1563,111.2228,58850.0
2018-04-04 10:45:00,116.92,117.3,116.88,117.3,88340.0,111.2133,111.5748,111.1753,111.5748,88340.0
2018-04-04 10:50:00,117.31,117.32,117.15,117.2,97815.0,111.5843,111.5938,111.4321,111.4797,97815.0
2018-04-04 10:55:00,117.2,117.44,117.17,117.36,96788.0,111.4797,111.7079,111.4511,111.6318,96788.0
2018-04-04 11:00:00,117.35,117.36,117.05,117.09,50612.0,111.6223,111.6318,111.337,111.375,50612.0
2018-04-04 11:05:00,117.08,117.09,116.81,116.99,74825.0,111.3655,111.375,111.1087,111.2799,74825.0
2018-04-04 11:10:00,117.0,117.08,116.91,116.96,55167.0,111.2894,111.3655,111.2038,111.2514,55167.0
2018-04-04 11:15:00,116.96,117.33,116.95,117.24,94631.0,111.2514,111.6033,111.2419,111.5177,94631.0
2018-04-04 11:20:00,117.26,117.73,117.25,117.69,84526.0,111.5367,111.9838,111.5272,111.9457,84526.0
2018-04-04 11:25:00,117.68,117.8,117.51,117.79,76968.0,111.9362,112.0504,111.7745,112.0409,76968.0
2018-04-04 11:30:00,117.79,118.13,117.71,118.03,213637.0,112.0409,112.3643,111.9648,112.2691,213637.0
2018-04-04 11:35:00,118.04,118.09,117.87,117.91,61658.0,112.2787,112.3262,112.117,112.155,61658.0
2018-04-04 11:40:00,117.91,118.04,117.87,117.96,62272.0,112.155,112.2787,112.117,112.2026,62272.0
2018-04-04 11:45:00,117.95,118.15,117.89,118.09,104071.0,112.193,112.3833,112.136,112.3262,104071.0
2018-04-04 11:50:00,118.08,118.08,117.83,118.04,58923.0,112.3167,112.3167,112.0789,112.2787,58923.0
2018-04-04 11:55:00,118.06,118.23,118.03,118.22,38666.0,112.2977,112.4594,112.2691,112.4499,38666.0
2018-04-04 12:00:00,118.23,118.25,118.0,118.17,46659.0,112.4594,112.4784,112.2406,112.4023,46659.0
2018-04-04 12:05:00,118.17,118.38,118.05,118.35,48983.0,112.4023,112.6021,112.2882,112.5735,48983.0
2018-04-04 12:10:00,118.36,118.65,118.35,118.54,75112.0,112.583,112.8589,112.5735,112.7543,75112.0
2018-04-04 12:15:00,118.52,118.54,118.39,118.43,54629.0,112.7352,112.7543,112.6116,112.6496,54629.0
2018-04-04 12:20:00,118.4,118.69,118.36,118.64,54485.0,112.6211,112.8969,112.583,112.8494,54485.0
2018-04-04 12:25:00,118.6,118.83,118.54,118.74,50167.0,112.8113,113.0301,112.7543,112.9445,50167.0
2018-04-04 12:30:00,118.75,118.75,118.54,118.68,36618.0,112.954,112.954,112.7543,112.8874,36618.0
2018-04-04 12:35:00,118.68,118.86,118.66,118.72,49925.0,112.8874,113.0586,112.8684,112.9255,49925.0
2018-04-04 12:40:00,118.73,118.83,118.58,118.78,51255.0,112.935,113.0301,112.7923,112.9825,51255.0
2018-04-04 12:45:00,118.77,118.8,118.53,118.54,45393.0,112.973,113.0016,112.7447,112.7543,45393.0
2018-04-04 12:50:00,118.55,118.72,118.53,118.68,39364.0,112.7638,112.9255,112.7447,112.8874,39364.0
2018-04-04 12:55:00,118.69,118.8,118.62,118.63,34827.0,112.8969,113.0016,112.8303,112.8399,34827.0
2018-04-04 13:00:00,118.64,118.68,118.53,118.58,49610.0,112.8494,112.8874,112.7447,112.7923,49610.0
2018-04-04 13:05:00,118.58,118.7,118.52,118.55,57190.0,112.7923,112.9064,112.7352,112.7638,57190.0
2018-04-04 13:10:00,118.53,118.54,118.36,118.46,36792.0,112.7447,112.7543,112.583,112.6782,36792.0
2018-04-04 13:15:00,118.46,118.48,118.2,118.2,28883.0,112.6782,112.6972,112.4308,112.4308,28883.0
2018-04-04 13:20:00,118.2,118.34,118.01,118.1,42781.0,112.4308,112.564,112.2501,112.3357,42781.0
2018-04-04 13:25:00,118.12,118.24,118.0,118.23,22937.0,112.3548,112.4689,112.2406,112.4594,22937.0
2018-04-04 13:30:00,118.26,118.26,118.1,118.11,28341.0,112.4879,112.4879,112.3357,112.3452,28341.0
2018-04-04 13:35:00,118.1,118.32,118.09,118.24,26818.0,112.3357,112.545,112.3262,112.4689,26818.0
2018-04-04 13:40:00,118.26,118.45,118.25,118.39,26236.0,112.4879,112.6686,112.4784,112.6116,26236.0
2018-04-04 13:45:00,118.38,118.38,118.13,118.17,24770.0,112.6021,112.6021,112.3643,112.4023,24770.0
2018-04-04 13:50:00,118.18,118.21,118.1,118.12,27276.0,112.4118,112.4404,112.3357,112.3548,27276.0
2018-04-04 13:55:00,118.12,118.33,118.11,118.29,37183.0,112.3548,112.5545,112.3452,112.5165,37183.0
2018-04-04 14:00:00,118.3,118.4,118.19,118.28,28648.0,112.526,112.6211,112.4213,112.5069,28648.0
2018-04-04 14:05:00,118.27,118.47,118.27,118.37,56733.0,112.4974,112.6877,112.4974,112.5925,56733.0
2018-04-04 14:10:00,118.38,118.46,118.29,118.37,87514.0,112.6021,112.6782,112.5165,112.5925,87514.0
2018-04-04 14:15:00,118.38,118.8,118.36,118.66,101123.0,112.6021,113.0016,112.583,112.8684,101123.0
2018-04-04 14:20:00,118.66,119.0,118.63,118.86,65448.0,112.8684,113.1918,112.8399,113.0586,65448.0
2018-04-04 14:25:00,118.88,119.05,118.83,119.01,98036.0,113.0777,113.2394,113.0301,113.2013,98036.0
2018-04-04 14:30:00,119.01,119.23,118.91,119.22,75515.0,113.2013,113.4106,113.1062,113.4011,75515.0
2018-04-04 14:35:00,119.22,119.23,118.76,118.83,114782.0,113.4011,113.4106,112.9635,113.0301,114782.0
2018-04-04 14:40:00,118.82,119.18,118.75,119.16,80441.0,113.0206,113.363,112.954,113.344,80441.0
2018-04-04 14:45:00,119.16,119.55,119.16,119.5,166639.0,113.344,113.715,113.344,113.6674,166639.0
2018-04-04 14:50:00,119.5,119.59,119.36,119.38,88958.0,113.6674,113.753,113.5342,113.5533,88958.0
2018-04-04 14:55:00,119.36,119.59,119.23,119.56,97390.0,113.5342,113.753,113.4106,113.7245,97390.0
2018-04-04 15:00:00,119.54,119.84,119.52,119.69,89276.0,113.7054,113.9908,113.6864,113.8481,89276.0
2018-04-04 15:05:00,119.7,119.74,119.53,119.73,60942.0,113.8576,113.8957,113.6959,113.8862,60942.0
2018-04-04 15:10:00,119.73,119.74,119.41,119.41,65187.0,113.8862,113.8957,113.5818,113.5818,65187.0
2018-04-04 15:15:00,119.41,119.43,119.17,119.24,80002.0,113.5818,113.6008,113.3535,113.4201,80002.0
2018-04-04 15:20:00,119.24,119.67,119.24,119.62,88731.0,113.4201,113.8291,113.4201,113.7815,88731.0
2018-04-04 15:25:00,119.61,119.8,119.55,119.72,95107.0,113.772,113.9528,113.715,113.8767,95107.0
2018-04-04 15:30:00,119.73,119.91,119.67,119.69,101481.0,113.8862,114.0574,113.8291,113.8481,101481.0
2018-04-04 15:35:00,119.69,119.99,119.68,119.97,113370.0,113.8481,114.1335,113.8386,114.1145,113370.0
2018-04-04 15:40:00,119.98,120.02,119.81,119.83,121865.0,114.124,114.162,113.9623,113.9813,121865.0
2018-04-04 15:45:00,119.85,120.03,119.75,119.88,170022.0,114.0003,114.1715,113.9052,114.0288,170022.0
2018-04-04 15:50:00,119.88,120.12,119.79,120.07,219585.0,114.0288,114.2571,113.9432,114.2096,219585.0
2018-04-04 15:55:00,120.07,120.08,119.77,119.8,312060.0,114.2096,114.2191,113.9242,113.9528,312060.0
2018-04-05 09:30:00,121.0,121.39,120.38,121.33,224041.0,115.0942,115.4651,114.5044,115.4081,224041.0
2018-04-05 09:35:00,121.33,121.35,120.84,120.84,66109.0,115.4081,115.4271,114.942,114.942,66109.0
2018-04-05 09:40:00,120.86,121.37,120.84,121.14,153370.0,114.961,115.4461,114.942,115.2274,153370.0
2018-04-05 09:45:00,121.12,121.27,121.1,121.23,62548.0,115.2083,115.351,115.1893,115.313,62548.0
2018-04-05 09:50:00,121.22,121.31,121.08,121.29,85271.0,115.3034,115.3891,115.1703,115.37,85271.0
2018-04-05 09:55:00,121.31,121.57,121.23,121.57,102769.0,115.3891,115.6364,115.313,115.6364,102769.0
2018-04-05 10:00:00,121.57,121.59,121.28,121.28,90000.0,115.6364,115.6554,115.3605,115.3605,90000.0
2018-04-05 10:05:00,121.28,121.46,121.22,121.32,75676.0,115.3605,115.5317,115.3034,115.3986,75676.0
2018-04-05 10:10:00,121.32,121.43,121.12,121.3,70246.0,115.3986,115.5032,115.2083,115.3795,70246.0
2018-04-05 10:15:00,121.29,121.3,121.01,121.03,86034.0,115.37,115.3795,115.1037,115.1227,86034.0
2018-04-05 10:20:00,121.05,121.18,120.89,121.07,60019.0,115.1417,115.2654,114.9896,115.1608,60019.0
2018-04-05 10:25:00,121.07,121.29,120.95,121.28,63617.0,115.1608,115.37,115.0466,115.3605,63617.0
2018-04-05 10:30:00,121.24,121.48,121.17,121.34,48076.0,115.3225,115.5508,115.2559,115.4176,48076.0
2018-04-05 10:35:00,121.31,121.39,121.09,121.21,41866.0,115.3891,115.4651,115.1798,115.2939,41866.0
2018-04-05 10:40:00,121.23,121.29,121.12,121.28,48755.0,115.313,115.37,115.2083,115.3605,48755.0
2018-04-05 10:45:00,121.29,121.47,121.18,121.28,54819.0,115.37,115.5412,115.2654,115.3605,54819.0
2018-04-05 10:50:00,121.27,121.29,121.06,121.17,69380.0,115.351,115.37,115.1513,115.2559,69380.0
2018-04-05 10:55:00,121.15,121.26,121.05,121.08,33403.0,115.2369,115.3415,115.1417,115.1703,33403.0
2018-04-05 11:00:00,121.08,121.19,120.98,121.07,47813.0,115.1703,115.2749,115.0752,115.1608,47813.0
2018-04-05 11:05:00,121.07,121.27,121.04,121.22,87408.0,115.1608,115.351,115.1322,115.3034,87408.0
2018-04-05 11:10:00,121.21,121.33,121.18,121.28,93078.0,115.2939,115.4081,115.2654,115.3605,93078.0
2018-04-05 11:15:00,121.28,121.31,121.13,121.26,52932.0,115.3605,115.3891,115.2178,115.3415,52932.0
2018-04-05 11:20:00,121.27,121.58,121.24,121.51,71022.0,115.351,115.6459,115.3225,115.5793,71022.0
2018-04-05 11:25:00,121.52,121.55,121.38,121.45,69887.0,115.5888,115.6173,115.4556,115.5222,69887.0
2018-04-05 11:30:00,121.44,121.65,121.42,121.64,54721.0,115.5127,115.7125,115.4937,115.7029,54721.0
2018-04-05 11:35:00,121.65,121.7,121.55,121.68,40703.0,115.7125,115.76,115.6173,115.741,40703.0
2018-04-05 11:40:00,121.67,121.75,121.59,121.66,53699.0,115.7315,115.8076,115.6554,115.722,53699.0
2018-04-05 11:45:00,121.64,121.76,121.6,121.73,51948.0,115.7029,115.8171,115.6649,115.7886,51948.0
2018-04-05 11:50:00,121.73,121.88,121.68,121.85,38744.0,115.7886,115.9312,115.741,115.9027,38744.0
2018-04-05 11:55:00,121.85,121.98,121.73,121.95,38835.0,115.9027,116.0264,115.7886,115.9978,38835.0
2018-04-05 12:00:00,121.97,122.01,121.85,121.89,70409.0,116.0168,116.0549,115.9027,115.9407,70409.0
2018-04-05 12:05:00,121.9,121.93,121.73,121.73,56135.0,115.9503,115.9788,115.7886,115.7886,56135.0
2018-04-05 12:10:00,121.74,121.79,121.63,121.69,41732.0,115.7981,115.8456,115.6934,115.7505,41732.0
2018-04-05 12:15:00,121.68,121.68,121.35,121.4,37441.0,115.741,115.741,115.4271,115.4747,37441.0
2018-04-05 12:20:00,121.41,121.45,121.26,121.3,30122.0,115.4842,115.5222,115.3415,115.3795,30122.0
2018-04-05 12:25:00,121.3,121.4,121.24,121.29,30719.0,115.3795,115.4747,115.3225,115.37,30719.0
2018-04-05 12:30:00,121.28,121.35,121.1,121.24,39586.0,115.3605,115.4271,115.1893,115.3225,39586.0
2018-04-05 12:35:00,121.24,121.36,121.14,121.36,38646.0,115.3225,115.4366,115.2274,115.4366,38646.0
2018-04-05 12:40:00,121.36,121.43,121.21,121.23,36869.0,115.4366,115.5032,115.2939,115.313,36869.0
2018-04-05 12:45:00,121.25,121.52,121.22,121.5,42060.0,115.332,115.5888,115.3034,115.5698,42060.0
2018-04-05 12:50:00,121.53,121.55,121.36,121.39,27935.0,115.5983,115.6173,115.4366,115.4651,27935.0
2018-04-05 12:55:00,121.4,121.57,121.39,121.51,35210.0,115.4747,115.6364,115.4651,115.5793,35210.0
2018-04-05 13:00:00,121.51,121.71,121.51,121.65,43146.0,115.5793,115.7695,115.5793,115.7125,43146.0
2018-04-05 13:05:00,121.66,121.67,121.51,121.55,33324.0,115.722,115.7315,115.5793,115.6173,33324.0
2018-04-05 13:10:00,121.54,121.59,121.34,121.39,44680.0,115.6078,115.6554,115.4176,115.4651,44680.0
2018-04-05 13:15:00,121.38,121.42,121.13,121.23,58769.0,115.4556,115.4937,115.2178,115.313,58769.0
2018-04-05 13:20:00,121.22,121.23,120.72,120.8,58963.0,115.3034,115.313,114.8279,114.9039,58963.0
2018-04-05 13:25:00,120.81,120.87,120.71,120.82,37684.0,114.9135,114.9705,114.8183,114.923,37684.0
2018-04-05 13:30:00,120.8,121.0,120.76,120.98,32308.0,114.9039,115.0942,114.8659,115.0752,32308.0
2018-04-05 13:35:00,120.98,121.08,120.69,120.73,38234.0,115.0752,115.1703,114.7993,114.8374,38234.0
2018-04-05 13:40:00,120.7,120.7,120.37,120.46,34676.0,114.8088,114.8088,114.4949,114.5805,34676.0
2018-04-05 13:45:00,120.46,120.77,120.46,120.75,24012.0,114.5805,114.8754,114.5805,114.8564,24012.0
2018-04-05 13:50:00,120.74,120.9,120.7,120.81,29436.0,114.8469,114.9991,114.8088,114.9135,29436.0
2018-04-05 13:55:00,120.81,120.88,120.72,120.82,38236.0,114.9135,114.98,114.8279,114.923,38236.0
2018-04-05 14:00:00,120.83,121.09,120.77,120.95,44857.0,114.9325,115.1798,114.8754,115.0466,44857.0
2018-04-05 14:05:00,120.97,120.97,120.57,120.62,48310.0,115.0656,115.0656,114.6852,114.7327,48310.0
2018-04-05 14:10:00,120.63,120.84,120.63,120.73,34740.0,114.7422,114.942,114.7422,114.8374,34740.0
2018-04-05 14:15:00,120.74,121.02,120.74,120.94,35092.0,114.8469,115.1132,114.8469,115.0371,35092.0
2018-04-05 14:20:00,120.95,120.99,120.83,120.88,32200.0,115.0466,115.0847,114.9325,114.98,32200.0
2018-04-05 14:25:00,120.82,120.93,120.75,120.86,39574.0,114.923,115.0276,114.8564,114.961,39574.0
2018-04-05 14:30:00,120.91,121.15,120.83,121.13,54637.0,115.0086,115.2369,114.9325,115.2178,54637.0
2018-04-05 14:35:00,121.13,121.19,120.96,120.97,63925.0,115.2178,115.2749,115.0561,115.0656,63925.0
2018-04-05 14:40:00,120.98,121.22,120.93,121.18,60943.0,115.0752,115.3034,115.0276,115.2654,60943.0
2018-04-05 14:45:00,121.2,121.37,121.19,121.24,44427.0,115.2844,115.4461,115.2749,115.3225,44427.0
2018-04-05 14:50:00,121.25,121.32,121.2,121.29,46963.0,115.332,115.3986,115.2844,115.37,46963.0
2018-04-05 14:55:00,121.32,121.46,121.29,121.4,39727.0,115.3986,115.5317,115.37,115.4747,39727.0
2018-04-05 15:00:00,121.41,121.44,121.21,121.24,37267.0,115.4842,115.5127,115.2939,115.3225,37267.0
2018-04-05 15:05:00,121.25,121.55,121.23,121.54,59854.0,115.332,115.6173,115.313,115.6078,59854.0
2018-04-05 15:10:00,121.53,121.62,121.49,121.53,52174.0,115.5983,115.6839,115.5603,115.5983,52174.0
2018-04-05 15:15:00,121.53,121.57,121.4,121.48,65498.0,115.5983,115.6364,115.4747,115.5508,65498.0
2018-04-05 15:20:00,121.48,121.58,121.4,121.55,69483.0,115.5508,115.6459,115.4747,115.6173,69483.0
2018-04-05 15:25:00,121.55,121.57,121.3,121.31,67822.0,115.6173,115.6364,115.3795,115.3891,67822.0
2018-04-05 15:30:00,121.33,121.37,121.02,121.05,98029.0,115.4081,115.4461,115.1132,115.1417,98029.0
2018-04-05 15:35:00,121.05,121.19,120.86,120.98,97398.0,115.1417,115.2749,114.961,115.0752,97398.0
2018-04-05 15:40:00,120.98,121.36,120.97,121.28,116114.0,115.0752,115.4366,115.0656,115.3605,116114.0
2018-04-05 15:45:00,121.28,121.46,121.28,121.41,118310.0,115.3605,115.5317,115.3605,115.4842,118310.0
2018-04-05 15:50:00,121.41,121.58,121.32,121.48,140318.0,115.4842,115.6459,115.3986,115.5508,140318.0
2018-04-05 15:55:00,121.5,121.51,121.14,121.19,264757.0,115.5698,115.5793,115.2274,115.2749,264757.0
2018-04-06 09:30:00,120.18,120.44,119.9,119.98,188187.0,114.3142,114.5615,114.0479,114.124,188187.0
2018-04-06 09:35:00,120.0,120.41,119.96,120.3,99174.0,114.143,114.533,114.1049,114.4283,99174.0
2018-04-06 09:40:00,120.36,120.48,120.09,120.25,66103.0,114.4854,114.5996,114.2286,114.3808,66103.0
2018-04-06 09:45:00,120.23,120.23,119.9,120.15,62039.0,114.3618,114.3618,114.0479,114.2857,62039.0
2018-04-06 09:50:00,120.18,120.56,120.14,120.33,66866.0,114.3142,114.6757,114.2762,114.4569,66866.0
2018-04-06 09:55:00,120.31,120.44,120.18,120.37,61260.0,114.4379,114.5615,114.3142,114.4949,61260.0
2018-04-06 10:00:00,120.36,120.45,120.06,120.23,56738.0,114.4854,114.571,114.2001,114.3618,56738.0
2018-04-06 10:05:00,120.22,120.3,120.01,120.21,45961.0,114.3523,114.4283,114.1525,114.3427,45961.0
2018-04-06 10:10:00,120.2,120.39,120.13,120.26,81173.0,114.3332,114.514,114.2666,114.3903,81173.0
2018-04-06 10:15:00,120.28,120.37,120.15,120.28,34576.0,114.4093,114.4949,114.2857,114.4093,34576.0
2018-04-06 10:20:00,120.28,120.38,120.17,120.2,44150.0,114.4093,114.5044,114.3047,114.3332,44150.0
2018-04-06 10:25:00,120.21,120.33,120.07,120.09,59408.0,114.3427,114.4569,114.2096,114.2286,59408.0
2018-04-06 10:30:00,120.05,120.08,119.69,119.73,48099.0,114.1906,114.2191,113.8481,113.8862,48099.0
2018-04-06 10:35:00,119.75,119.92,119.62,119.79,33599.0,113.9052,114.0669,113.7815,113.9432,33599.0
2018-04-06 10:40:00,119.81,119.86,119.39,119.47,56969.0,113.9623,114.0098,113.5628,113.6389,56969.0
2018-04-06 10:45:00,119.47,119.47,119.09,119.37,73299.0,113.6389,113.6389,113.2774,113.5437,73299.0
2018-04-06 10:50:00,119.37,119.56,119.29,119.34,40253.0,113.5437,113.7245,113.4676,113.5152,40253.0
2018-04-06 10:55:00,119.34,119.62,119.32,119.41,29853.0,113.5152,113.7815,113.4962,113.5818,29853.0
2018-04-06 11:00:00,119.39,119.42,118.92,119.17,42311.0,113.5628,113.5913,113.1157,113.3535,42311.0
2018-04-06 11:05:00,119.19,119.32,119.06,119.29,63965.0,113.3725,113.4962,113.2489,113.4676,63965.0
2018-04-06 11:10:00,119.31,119.41,119.22,119.34,67386.0,113.4867,113.5818,113.4011,113.5152,67386.0
2018-04-06 11:15:00,119.27,119.4,119.14,119.3,21795.0,113.4486,113.5723,113.325,113.4772,21795.0
2018-04-06 11:20:00,119.33,119.37,118.89,118.95,35337.0,113.5057,113.5437,113.0872,113.1442,35337.0
2018-04-06 11:25:00,118.96,119.27,118.91,119.27,39719.0,113.1538,113.4486,113.1062,113.4486,39719.0
2018-04-06 11:30:00,119.27,119.52,119.23,119.49,45621.0,113.4486,113.6864,113.4106,113.6579,45621.0
2018-04-06 11:35:00,119.49,119.55,119.29,119.5,55386.0,113.6579,113.715,113.4676,113.6674,55386.0
2018-04-06 11:40:00,119.48,119.56,119.37,119.38,45631.0,113.6484,113.7245,113.5437,113.5533,45631.0
2018-04-06 11:45:00,119.4,119.44,119.17,119.21,31433.0,113.5723,113.6103,113.3535,113.3916,31433.0
2018-04-06 11:50:00,119.2,119.44,119.16,119.36,30612.0,113.382,113.6103,113.344,113.5342,30612.0
2018-04-06 11:55:00,119.41,119.79,119.41,119.75,62260.0,113.5818,113.9432,113.5818,113.9052,62260.0
2018-04-06 12:00:00,119.76,119.81,119.39,119.42,69136.0,113.9147,113.9623,113.5628,113.5913,69136.0
2018-04-06 12:05:00,119.41,119.69,119.38,119.56,24353.0,113.5818,113.8481,113.5533,113.7245,24353.0
2018-04-06 12:10:00,119.56,119.56,119.32,119.35,25426.0,113.7245,113.7245,113.4962,113.5247,25426.0
2018-04-06 12:15:00,119.35,119.4,119.11,119.11,29887.0,113.5247,113.5723,113.2964,113.2964,29887.0
2018-04-06 12:20:00,119.1,119.16,119.01,119.08,42803.0,113.2869,113.344,113.2013,113.2679,42803.0
2018-04-06 12:25:00,119.12,119.17,118.99,119.06,61726.0,113.3059,113.3535,113.1823,113.2489,61726.0
2018-04-06 12:30:00,119.07,119.33,119.01,119.21,68689.0,113.2584,113.5057,113.2013,113.3916,68689.0
2018-04-06 12:35:00,119.21,119.48,119.19,119.41,38001.0,113.3916,113.6484,113.3725,113.5818,38001.0
2018-04-06 12:40:00,119.43,119.67,119.42,119.52,26118.0,113.6008,113.8291,113.5913,113.6864,26118.0
2018-04-06 12:45:00,119.51,119.61,119.44,119.52,31551.0,113.6769,113.772,113.6103,113.6864,31551.0
2018-04-06 12:50:00,119.53,119.73,119.45,119.73,19865.0,113.6959,113.8862,113.6198,113.8862,19865.0
2018-04-06 12:55:00,119.7,119.91,119.7,119.9,16957.0,113.8576,114.0574,113.8576,114.0479,16957.0
2018-04-06 13:00:00,119.87,119.88,119.62,119.71,30190.0,114.0193,114.0288,113.7815,113.8671,30190.0
2018-04-06 13:05:00,119.71,119.71,119.35,119.48,32270.0,113.8671,113.8671,113.5247,113.6484,32270.0
2018-04-06 13:10:00,119.48,119.48,119.26,119.32,36435.0,113.6484,113.6484,113.4391,113.4962,36435.0
2018-04-06 13:15:00,119.35,119.46,119.24,119.39,27390.0,113.5247,113.6293,113.4201,113.5628,27390.0
2018-04-06 13:20:00,119.37,119.45,119.32,119.36,18560.0,113.5437,113.6198,113.4962,113.5342,18560.0
2018-04-06 13:25:00,119.39,119.69,119.34,119.58,27378.0,113.5628,113.8481,113.5152,113.7435,27378.0
2018-04-06 13:30:00,119.6,119.73,119.36,119.36,24382.0,113.7625,113.8862,113.5342,113.5342,24382.0
2018-04-06 13:35:00,119.34,119.5,119.14,119.18,26581.0,113.5152,113.6674,113.325,113.363,26581.0
2018-04-06 13:40:00,119.19,119.29,119.03,119.21,32534.0,113.3725,113.4676,113.2203,113.3916,32534.0
2018-04-06 13:45:00,119.19,119.19,118.78,118.82,35984.0,113.3725,113.3725,112.9825,113.0206,35984.0
2018-04-06 13:50:00,118.85,118.91,118.54,118.56,54029.0,113.0491,113.1062,112.7543,112.7733,54029.0
2018-04-06 13:55:00,118.58,118.74,118.34,118.36,50184.0,112.7923,112.9445,112.564,112.583,50184.0
2018-04-06 14:00:00,118.37,118.37,118.04,118.1,137762.0,112.5925,112.5925,112.2787,112.3357,137762.0
2018-04-06 14:05:00,118.09,118.19,117.89,118.1,104846.0,112.3262,112.4213,112.136,112.3357,104846.0
2018-04-06 14:10:00,118.08,118.23,118.02,118.06,57897.0,112.3167,112.4594,112.2596,112.2977,57897.0
2018-04-06 14:15:00,118.05,118.13,117.83,117.83,76851.0,112.2882,112.3643,112.0789,112.0789,76851.0
2018-04-06 14:20:00,117.83,118.08,117.82,117.87,110863.0,112.0789,112.3167,112.0694,112.117,110863.0
2018-04-06 14:25:00,117.89,118.0,117.76,117.92,73747.0,112.136,112.2406,112.0123,112.1645,73747.0
2018-04-06 14:30:00,117.92,118.06,117.71,117.75,71995.0,112.1645,112.2977,111.9648,112.0028,71995.0
2018-04-06 14:35:00,117.74,117.87,117.53,117.61,102053.0,111.9933,112.117,111.7935,111.8696,102053.0
2018-04-06 14:40:00,117.62,118.06,117.45,117.91,95331.0,111.8792,112.2977,111.7175,112.155,95331.0
2018-04-06 14:45:00,117.89,117.95,117.64,117.78,83956.0,112.136,112.193,111.8982,112.0313,83956.0
2018-04-06 14:50:00,117.77,117.77,117.41,117.57,92906.0,112.0218,112.0218,111.6794,111.8316,92906.0
2018-04-06 14:55:00,117.56,117.58,117.2,117.48,111401.0,111.8221,111.8411,111.4797,111.746,111401.0
2018-04-06 15:00:00,117.48,117.74,117.26,117.26,94386.0,111.746,111.9933,111.5367,111.5367,94386.0
2018-04-06 15:05:00,117.25,117.39,117.12,117.37,124608.0,111.5272,111.6604,111.4036,111.6414,124608.0
2018-04-06 15:10:00,117.34,117.67,117.28,117.66,90355.0,111.6128,111.9267,111.5558,111.9172,90355.0
2018-04-06 15:15:00,117.68,117.83,117.61,117.63,167925.0,111.9362,112.0789,111.8696,111.8887,167925.0
2018-04-06 15:20:00,117.63,117.89,117.55,117.66,107290.0,111.8887,112.136,111.8126,111.9172,107290.0
2018-04-06 15:25:00,117.66,117.67,117.25,117.38,107276.0,111.9172,111.9267,111.5272,111.6509,107276.0
2018-04-06 15:30:00,117.35,117.57,117.29,117.45,139781.0,111.6223,111.8316,111.5653,111.7175,139781.0
2018-04-06 15:35:00,117.44,117.66,117.26,117.51,159692.0,111.7079,111.9172,111.5367,111.7745,159692.0
2018-04-06 15:40:00,117.48,117.68,117.41,117.43,177110.0,111.746,111.9362,111.6794,111.6984,177110.0
2018-04-06 15:45:00,117.39,117.56,117.21,117.29,221007.0,111.6604,111.8221,111.4892,111.5653,221007.0
2018-04-06 15:50:00,117.29,117.89,117.29,117.59,252140.0,111.5653,112.136,111.5653,111.8506,252140.0
2018-04-06 15:55:00,117.59,117.8,117.44,117.63,491585.0,111.8506,112.0504,111.7079,111.8887,491585.0
2018-04-09 09:30:00,118.63,119.06,118.63,119.03,223152.0,112.8399,113.2489,112.8399,113.2203,223152.0
2018-04-09 09:35:00,119.07,119.29,118.89,118.89,79557.0,113.2584,113.4676,113.0872,113.0872,79557.0
2018-04-09 09:40:00,118.9,118.95,118.65,118.86,82286.0,113.0967,113.1442,112.8589,113.0586,82286.0
2018-04-09 09:45:00,118.86,119.46,118.86,119.37,86342.0,113.0586,113.6293,113.0586,113.5437,86342.0
2018-04-09 09:50:00,119.38,119.52,119.27,119.29,123454.0,113.5533,113.6864,113.4486,113.4676,123454.0
2018-04-09 09:55:00,119.31,119.58,119.19,119.28,94274.0,113.4867,113.7435,113.3725,113.4581,94274.0
2018-04-09 10:00:00,119.29,119.39,119.04,119.12,105094.0,113.4676,113.5628,113.2298,113.3059,105094.0
2018-04-09 10:05:00,119.12,119.22,118.98,119.07,91884.0,113.3059,113.4011,113.1728,113.2584,91884.0
2018-04-09 10:10:00,119.04,119.21,118.97,118.99,87061.0,113.2298,113.3916,113.1633,113.1823,87061.0
2018-04-09 10:15:00,118.99,119.4,118.99,119.34,92295.0,113.1823,113.5723,113.1823,113.5152,92295.0
2018-04-09 10:20:00,119.34,119.56,119.3,119.53,76001.0,113.5152,113.7245,113.4772,113.6959,76001.0
2018-04-09 10:25:00,119.55,119.66,119.46,119.63,51441.0,113.715,113.8196,113.6293,113.7911,51441.0
2018-04-09 10:30:00,119.66,119.9,119.65,119.7,74372.0,113.8196,114.0479,113.8101,113.8576,74372.0
2018-04-09 10:35:00,119.69,119.88,119.65,119.77,52825.0,113.8481,114.0288,113.8101,113.9242,52825.0
2018-04-09 10:40:00,119.77,119.97,119.68,119.92,43492.0,113.9242,114.1145,113.8386,114.0669,43492.0
2018-04-09 10:45:00,119.89,120.06,119.76,119.86,72305.0,114.0384,114.2001,113.9147,114.0098,72305.0
2018-04-09 10:50:00,119.88,119.99,119.82,119.89,57275.0,114.0288,114.1335,113.9718,114.0384,57275.0
2018-04-09 10:55:00,119.89,119.93,119.76,119.89,81473.0,114.0384,114.0764,113.9147,114.0384,81473.0
2018-04-09 11:00:00,119.88,119.92,119.71,119.75,59456.0,114.0288,114.0669,113.8671,113.9052,59456.0
2018-04-09 11:05:00,119.76,119.76,119.45,119.55,68346.0,113.9147,113.9147,113.6198,113.715,68346.0
2018-04-09 11:10:00,119.58,119.67,119.49,119.67,73080.0,113.7435,113.8291,113.6579,113.8291,73080.0
2018-04-09 11:15:00,119.68,119.91,119.67,119.82,46200.0,113.8386,114.0574,113.8291,113.9718,46200.0
2018-04-09 11:20:00,119.79,119.99,119.77,119.87,75074.0,113.9432,114.1335,113.9242,114.0193,75074.0
2018-04-09 11:25:00,119.86,119.95,119.82,119.92,43235.0,114.0098,114.0954,113.9718,114.0669,43235.0
2018-04-09 11:30:00,119.9,120.24,119.88,120.09,82646.0,114.0479,114.3713,114.0288,114.2286,82646.0
2018-04-09 11:35:00,120.13,120.2,119.97,120.01,47540.0,114.2666,114.3332,114.1145,114.1525,47540.0
2018-04-09 11:40:00,120.02,120.16,120.02,120.09,38192.0,114.162,114.2952,114.162,114.2286,38192.0
2018-04-09 11:45:00,120.11,120.29,120.11,120.27,35846.0,114.2476,114.4188,114.2476,114.3998,35846.0
2018-04-09 11:50:00,120.25,120.31,120.15,120.17,52777.0,114.3808,114.4379,114.2857,114.3047,52777.0
2018-04-09 11:55:00,120.2,120.26,120.08,120.2,57121.0,114.3332,114.3903,114.2191,114.3332,57121.0
2018-04-09 12:00:00,120.19,120.4,120.17,120.34,50766.0,114.3237,114.5235,114.3047,114.4664,50766.0
2018-04-09 12:05:00,120.31,120.42,120.26,120.38,35692.0,114.4379,114.5425,114.3903,114.5044,35692.0
2018-04-09 12:10:00,120.36,120.53,120.34,120.46,57089.0,114.4854,114.6471,114.4664,114.5805,57089.0
2018-04-09 12:15:00,120.46,120.5,120.23,120.25,49943.0,114.5805,114.6186,114.3618,114.3808,49943.0
2018-04-09 12:20:00,120.25,120.3,120.05,120.19,47007.0,114.3808,114.4283,114.1906,114.3237,47007.0
2018-04-09 12:25:00,120.21,120.26,120.16,120.23,32067.0,114.3427,114.3903,114.2952,114.3618,32067.0
2018-04-09 12:30:00,120.21,120.21,120.03,120.12,35528.0,114.3427,114.3427,114.1715,114.2571,35528.0
2018-04-09 12:35:00,120.13,120.26,120.01,120.03,58799.0,114.2666,114.3903,114.1525,114.1715,58799.0
2018-04-09 12:40:00,120.05,120.15,119.95,120.15,58535.0,114.1906,114.2857,114.0954,114.2857,58535.0
2018-04-09 12:45:00,120.15,120.3,120.14,120.18,26802.0,114.2857,114.4283,114.2762,114.3142,26802.0
2018-04-09 12:50:00,120.19,120.28,120.19,120.22,26165.0,114.3237,114.4093,114.3237,114.3523,26165.0
2018-04-09 12:55:00,120.22,120.22,120.1,120.19,30880.0,114.3523,114.3523,114.2381,114.3237,30880.0
2018-04-09 13:00:00,120.2,120.38,120.2,120.33,31354.0,114.3332,114.5044,114.3332,114.4569,31354.0
2018-04-09 13:05:00,120.33,120.44,120.29,120.38,40290.0,114.4569,114.5615,114.4188,114.5044,40290.0
2018-04-09 13:10:00,120.38,120.4,120.26,120.32,30063.0,114.5044,114.5235,114.3903,114.4474,30063.0
2018-04-09 13:15:00,120.31,120.39,120.31,120.39,23848.0,114.4379,114.514,114.4379,114.514,23848.0
2018-04-09 13:20:00,120.38,120.39,120.2,120.23,36458.0,114.5044,114.514,114.3332,114.3618,36458.0
2018-04-09 13:25:00,120.23,120.36,120.16,120.34,30975.0,114.3618,114.4854,114.2952,114.4664,30975.0
2018-04-09 13:30:00,120.34,120.48,120.32,120.38,38079.0,114.4664,114.5996,114.4474,114.5044,38079.0
2018-04-09 13:35:00,120.36,120.39,120.25,120.35,24400.0,114.4854,114.514,114.3808,114.4759,24400.0
2018-04-09 13:40:00,120.34,120.36,120.25,120.33,28981.0,114.4664,114.4854,114.3808,114.4569,28981.0
2018-04-09 13:45:00,120.34,120.39,120.28,120.36,25621.0,114.4664,114.514,114.4093,114.4854,25621.0
2018-04-09 13:50:00,120.36,120.56,120.36,120.51,45331.0,114.4854,114.6757,114.4854,114.6281,45331.0
2018-04-09 13:55:00,120.52,120.67,120.52,120.63,39862.0,114.6376,114.7803,114.6376,114.7422,39862.0
2018-04-09 14:00:00,120.62,120.64,120.5,120.5,40262.0,114.7327,114.7518,114.6186,114.6186,40262.0
2018-04-09 14:05:00,120.48,120.48,120.3,120.37,47339.0,114.5996,114.5996,114.4283,114.4949,47339.0
2018-04-09 14:10:00,120.35,120.4,120.23,120.31,38190.0,114.4759,114.5235,114.3618,114.4379,38190.0
2018-04-09 14:15:00,120.31,120.5,120.23,120.44,35034.0,114.4379,114.6186,114.3618,114.5615,35034.0
2018-04-09 14:20:00,120.45,120.47,120.14,120.25,36649.0,114.571,114.5901,114.2762,114.3808,36649.0
2018-04-09 14:25:00,120.24,120.25,120.06,120.19,52910.0,114.3713,114.3808,114.2001,114.3237,52910.0
2018-04-09 14:30:00,120.15,120.24,120.04,120.18,53762.0,114.2857,114.3713,114.181,114.3142,53762.0
2018-04-09 14:35:00,120.14,120.14,119.97,120.06,41489.0,114.2762,114.2762,114.1145,114.2001,41489.0
2018-04-09 14:40:00,120.08,120.11,119.81,119.83,56206.0,114.2191,114.2476,113.9623,113.9813,56206.0
2018-04-09 14:45:00,119.87,120.03,119.85,120.02,41583.0,114.0193,114.1715,114.0003,114.162,41583.0
2018-04-09 14:50:00,120.01,120.2,119.98,120.1,39850.0,114.1525,114.3332,114.124,114.2381,39850.0
2018-04-09 14:55:00,120.08,120.24,120.08,120.21,27917.0,114.2191,114.3713,114.2191,114.3427,27917.0
2018-04-09 15:00:00,120.21,120.26,120.05,120.21,45049.0,114.3427,114.3903,114.1906,114.3427,45049.0
2018-04-09 15:05:00,120.21,120.26,120.12,120.16,55240.0,114.3427,114.3903,114.2571,114.2952,55240.0
2018-04-09 15:10:00,120.17,120.25,119.96,119.97,53013.0,114.3047,114.3808,114.1049,114.1145,53013.0
2018-04-09 15:15:00,119.97,119.99,119.82,119.85,62247.0,114.1145,114.1335,113.9718,114.0003,62247.0
2018-04-09 15:20:00,119.84,119.85,119.67,119.8,79487.0,113.9908,114.0003,113.8291,113.9528,79487.0
2018-04-09 15:25:00,119.77,119.87,119.71,119.83,60950.0,113.9242,114.0193,113.8671,113.9813,60950.0
2018-04-09 15:30:00,119.82,119.9,119.59,119.59,90932.0,113.9718,114.0479,113.753,113.753,90932.0
2018-04-09 15:35:00,119.58,119.7,119.56,119.57,87359.0,113.7435,113.8576,113.7245,113.734,87359.0
2018-04-09 15:40:00,119.57,119.57,119.31,119.47,144775.0,113.734,113.734,113.4867,113.6389,144775.0
2018-04-09 15:45:00,119.45,119.54,119.17,119.21,115284.0,113.6198,113.7054,113.3535,113.3916,115284.0
2018-04-09 15:50:00,119.19,119.32,119.12,119.17,128787.0,113.3725,113.4962,113.3059,113.3535,128787.0
2018-04-09 15:55:00,119.17,119.19,118.66,118.83,297763.0,113.3535,113.3725,112.8684,113.0301,297763.0
2018-04-10 09:30:00,120.56,120.56,119.85,119.94,243032.0,114.6757,114.6757,114.0003,114.0859,243032.0
2018-04-10 09:35:00,119.96,119.99,119.74,119.86,71905.0,114.1049,114.1335,113.8957,114.0098,71905.0
2018-04-10 09:40:00,119.88,119.99,119.64,119.65,82629.0,114.0288,114.1335,113.8006,113.8101,82629.0
2018-04-10 09:45:00,119.68,120.16,119.68,120.15,60283.0,113.8386,114.2952,113.8386,114.2857,60283.0
2018-04-10 09:50:00,120.15,120.16,119.98,120.05,52979.0,114.2857,114.2952,114.124,114.1906,52979.0
2018-04-10 09:55:00,120.04,120.34,120.04,120.21,53128.0,114.181,114.4664,114.181,114.3427,53128.0
2018-04-10 10:00:00,120.2,120.44,120.09,120.43,60196.0,114.3332,114.5615,114.2286,114.552,60196.0
2018-04-10 10:05:00,120.42,120.53,120.26,120.53,79754.0,114.5425,114.6471,114.3903,114.6471,79754.0
2018-04-10 10:10:00,120.54,120.64,120.44,120.51,81429.0,114.6566,114.7518,114.5615,114.6281,81429.0
2018-04-10 10:15:00,120.52,120.75,120.49,120.67,71031.0,114.6376,114.8564,114.6091,114.7803,71031.0
2018-04-10 10:20:00,120.67,120.76,120.43,120.71,73416.0,114.7803,114.8659,114.552,114.8183,73416.0
2018-04-10 10:25:00,120.71,120.84,120.69,120.7,58258.0,114.8183,114.942,114.7993,114.8088,58258.0
2018-04-10 10:30:00,120.7,120.85,120.7,120.8,56238.0,114.8088,114.9515,114.8088,114.9039,56238.0
2018-04-10 10:35:00,120.8,120.82,120.62,120.66,38413.0,114.9039,114.923,114.7327,114.7708,38413.0
2018-04-10 10:40:00,120.68,120.76,120.62,120.76,120167.0,114.7898,114.8659,114.7327,114.8659,120167.0
2018-04-10 10:45:00,120.77,120.89,120.75,120.82,43371.0,114.8754,114.9896,114.8564,114.923,43371.0
2018-04-10 10:50:00,120.82,120.83,120.68,120.75,36365.0,114.923,114.9325,114.7898,114.8564,36365.0
2018-04-10 10:55:00,120.76,120.76,120.53,120.56,54170.0,114.8659,114.8659,114.6471,114.6757,54170.0
2018-04-10 11:00:00,120.57,120.89,120.56,120.84,77668.0,114.6852,114.9896,114.6757,114.942,77668.0
2018-04-10 11:05:00,120.83,120.84,120.63,120.63,113307.0,114.9325,114.942,114.7422,114.7422,113307.0
2018-04-10 11:10:00,120.64,120.76,120.56,120.71,83389.0,114.7518,114.8659,114.6757,114.8183,83389.0
2018-04-10 11:15:00,120.72,120.89,120.68,120.89,45383.0,114.8279,114.9896,114.7898,114.9896,45383.0
2018-04-10 11:20:00,120.89,120.95,120.76,120.92,60458.0,114.9896,115.0466,114.8659,115.0181,60458.0
2018-04-10 11:25:00,120.92,120.98,120.75,120.81,46706.0,115.0181,115.0752,114.8564,114.9135,46706.0
2018-04-10 11:30:00,120.8,120.82,120.74,120.79,82880.0,114.9039,114.923,114.8469,114.8944,82880.0
2018-04-10 11:35:00,120.82,121.0,120.82,120.98,54002.0,114.923,115.0942,114.923,115.0752,54002.0
2018-04-10 11:40:00,120.99,121.16,120.71,120.73,70758.0,115.0847,115.2464,114.8183,114.8374,70758.0
2018-04-10 11:45:00,120.75,120.75,120.38,120.74,101895.0,114.8564,114.8564,114.5044,114.8469,101895.0
2018-04-10 11:50:00,120.71,120.85,120.58,120.79,43278.0,114.8183,114.9515,114.6947,114.8944,43278.0
2018-04-10 11:55:00,120.8,121.0,120.77,120.99,57063.0,114.9039,115.0942,114.8754,115.0847,57063.0
2018-04-10 12:00:00,120.99,121.01,120.84,120.89,59336.0,115.0847,115.1037,114.942,114.9896,59336.0
2018-04-10 12:05:00,120.91,120.95,120.78,120.9,69618.0,115.0086,115.0466,114.8849,114.9991,69618.0
2018-04-10 12:10:00,120.88,120.95,120.6,120.62,76295.0,114.98,115.0466,114.7137,114.7327,76295.0
2018-04-10 12:15:00,120.62,120.63,120.46,120.54,77559.0,114.7327,114.7422,114.5805,114.6566,77559.0
2018-04-10 12:20:00,120.52,120.61,120.42,120.42,40616.0,114.6376,114.7232,114.5425,114.5425,40616.0
2018-04-10 12:25:00,120.43,120.47,119.87,120.13,123974.0,114.552,114.5901,114.0193,114.2666,123974.0
2018-04-10 12:30:00,120.13,120.6,120.1,120.39,58972.0,114.2666,114.7137,114.2381,114.514,58972.0
2018-04-10 12:35:00,120.4,120.46,120.26,120.38,46793.0,114.5235,114.5805,114.3903,114.5044,46793.0
2018-04-10 12:40:00,120.38,120.38,120.18,120.23,36157.0,114.5044,114.5044,114.3142,114.3618,36157.0
2018-04-10 12:45:00,120.24,120.5,120.15,120.46,33310.0,114.3713,114.6186,114.2857,114.5805,33310.0
2018-04-10 12:50:00,120.46,120.46,120.15,120.28,27990.0,114.5805,114.5805,114.2857,114.4093,27990.0
2018-04-10 12:55:00,120.28,120.37,120.18,120.19,39572.0,114.4093,114.4949,114.3142,114.3237,39572.0
2018-04-10 13:00:00,120.21,120.35,120.08,120.29,51362.0,114.3427,114.4759,114.2191,114.4188,51362.0
2018-04-10 13:05:00,120.28,120.3,120.15,120.26,69999.0,114.4093,114.4283,114.2857,114.3903,69999.0
2018-04-10 13:10:00,120.26,120.53,120.23,120.49,24575.0,114.3903,114.6471,114.3618,114.6091,24575.0
2018-04-10 13:15:00,120.52,120.52,120.29,120.29,31646.0,114.6376,114.6376,114.4188,114.4188,31646.0
2018-04-10 13:20:00,120.31,120.49,120.25,120.46,21435.0,114.4379,114.6091,114.3808,114.5805,21435.0
2018-04-10 13:25:00,120.45,120.51,120.35,120.45,28337.0,114.571,114.6281,114.4759,114.571,28337.0
2018-04-10 13:30:00,120.48,120.65,120.32,120.65,46524.0,114.5996,114.7613,114.4474,114.7613,46524.0
2018-04-10 13:35:00,120.66,120.69,120.56,120.61,30460.0,114.7708,114.7993,114.6757,114.7232,30460.0
2018-04-10 13:40:00,120.63,120.63,120.35,120.37,27471.0,114.7422,114.7422,114.4759,114.4949,27471.0
2018-04-10 13:45:00,120.37,120.37,120.15,120.26,35161.0,114.4949,114.4949,114.2857,114.3903,35161.0
2018-04-10 13:50:00,120.28,120.47,120.22,120.42,28105.0,114.4093,114.5901,114.3523,114.5425,28105.0
2018-04-10 13:55:00,120.45,120.66,120.41,120.63,28140.0,114.571,114.7708,114.533,114.7422,28140.0
2018-04-10 14:00:00,120.64,120.67,120.49,120.59,33213.0,114.7518,114.7803,114.6091,114.7042,33213.0
2018-04-10 14:05:00,120.58,120.77,120.54,120.71,35967.0,114.6947,114.8754,114.6566,114.8183,35967.0
2018-04-10 14:10:00,120.75,120.91,120.69,120.72,31490.0,114.8564,115.0086,114.7993,114.8279,31490.0
2018-04-10 14:15:00,120.72,120.83,120.55,120.56,32140.0,114.8279,114.9325,114.6661,114.6757,32140.0
2018-04-10 14:20:00,120.55,120.67,120.55,120.61,24799.0,114.6661,114.7803,114.6661,114.7232,24799.0
2018-04-10 14:25:00,120.59,120.67,120.42,120.46,48633.0,114.7042,114.7803,114.5425,114.5805,48633.0
2018-04-10 14:30:00,120.47,120.64,120.46,120.6,34465.0,114.5901,114.7518,114.5805,114.7137,34465.0
2018-04-10 14:35:00,120.61,120.61,120.29,120.44,51216.0,114.7232,114.7232,114.4188,114.5615,51216.0
2018-04-10 14:40:00,120.45,120.5,120.13,120.46,56881.0,114.571,114.6186,114.2666,114.5805,56881.0
2018-04-10 14:45:00,120.49,120.7,120.36,120.44,57524.0,114.6091,114.8088,114.4854,114.5615,57524.0
2018-04-10 14:50:00,120.44,120.66,120.41,120.53,56256.0,114.5615,114.7708,114.533,114.6471,56256.0
2018-04-10 14:55:00,120.55,120.75,120.5,120.75,42931.0,114.6661,114.8564,114.6186,114.8564,42931.0
2018-04-10 15:00:00,120.71,120.78,120.49,120.5,40135.0,114.8183,114.8849,114.6091,114.6186,40135.0
2018-04-10 15:05:00,120.53,120.9,120.52,120.89,61160.0,114.6471,114.9991,114.6376,114.9896,61160.0
2018-04-10 15:10:00,120.89,121.02,120.83,120.91,54396.0,114.9896,115.1132,114.9325,115.0086,54396.0
2018-04-10 15:15:00,120.88,121.0,120.76,120.97,79023.0,114.98,115.0942,114.8659,115.0656,79023.0
2018-04-10 15:20:00,120.96,121.04,120.67,120.69,82204.0,115.0561,115.1322,114.7803,114.7993,82204.0
2018-04-10 15:25:00,120.69,120.89,120.63,120.85,80814.0,114.7993,114.9896,114.7422,114.9515,80814.0
2018-04-10 15:30:00,120.88,120.89,120.61,120.65,87745.0,114.98,114.9896,114.7232,114.7613,87745.0
2018-04-10 15:35:00,120.67,120.89,120.66,120.89,89564.0,114.7803,114.9896,114.7708,114.9896,89564.0
2018-04-10 15:40:00,120.9,120.94,120.74,120.77,94835.0,114.9991,115.0371,114.8469,114.8754,94835.0
2018-04-10 15:45:00,120.78,121.01,120.76,120.92,120960.0,114.8849,115.1037,114.8659,115.0181,120960.0
2018-04-10 15:50:00,120.95,121.06,120.8,120.8,146588.0,115.0466,115.1513,114.9039,114.9039,146588.0
2018-04-10 15:55:00,120.81,120.88,120.66,120.77,450032.0,114.9135,114.98,114.7708,114.8754,450032.0
2018-04-11 09:30:00,119.99,120.63,119.85,120.51,168286.0,114.1335,114.7422,114.0003,114.6281,168286.0
2018-04-11 09:35:00,120.51,120.68,120.39,120.55,87174.0,114.6281,114.7898,114.514,114.6661,87174.0
2018-04-11 09:40:00,120.55,120.87,120.47,120.8,75987.0,114.6661,114.9705,114.5901,114.9039,75987.0
2018-04-11 09:45:00,120.85,120.85,120.51,120.58,60790.0,114.9515,114.9515,114.6281,114.6947,60790.0
2018-04-11 09:50:00,120.52,120.7,120.48,120.56,56381.0,114.6376,114.8088,114.5996,114.6757,56381.0
2018-04-11 09:55:00,120.57,120.84,120.57,120.73,108981.0,114.6852,114.942,114.6852,114.8374,108981.0
2018-04-11 10:00:00,120.73,120.92,120.72,120.84,77590.0,114.8374,115.0181,114.8279,114.942,77590.0
2018-04-11 10:05:00,120.83,121.06,120.76,120.99,79766.0,114.9325,115.1513,114.8659,115.0847,79766.0
2018-04-11 10:10:00,121.0,121.06,120.92,121.05,56449.0,115.0942,115.1513,115.0181,115.1417,56449.0
2018-04-11 10:15:00,121.03,121.14,120.94,121.1,46844.0,115.1227,115.2274,115.0371,115.1893,46844.0
2018-04-11 10:20:00,121.11,121.4,121.1,121.38,38101.0,115.1988,115.4747,115.1893,115.4556,38101.0
2018-04-11 10:25:00,121.41,121.53,121.32,121.41,73500.0,115.4842,115.5983,115.3986,115.4842,73500.0
2018-04-11 10:30:00,121.4,121.66,121.35,121.53,87263.0,115.4747,115.722,115.4271,115.5983,87263.0
2018-04-11 10:35:00,121.54,121.55,121.39,121.48,46142.0,115.6078,115.6173,115.4651,115.5508,46142.0
2018-04-11 10:40:00,121.48,121.52,121.3,121.48,51743.0,115.5508,115.5888,115.3795,115.5508,51743.0
2018-04-11 10:45:00,121.47,121.48,121.18,121.18,53584.0,115.5412,115.5508,115.2654,115.2654,53584.0
2018-04-11 10:50:00,121.16,121.18,121.03,121.04,49830.0,115.2464,115.2654,115.1227,115.1322,49830.0
2018-04-11 10:55:00,121.05,121.17,120.78,120.8,37993.0,115.1417,115.2559,114.8849,114.9039,37993.0
2018-04-11 11:00:00,120.81,120.82,120.56,120.68,44722.0,114.9135,114.923,114.6757,114.7898,44722.0
2018-04-11 11:05:00,120.68,120.83,120.5,120.72,36290.0,114.7898,114.9325,114.6186,114.8279,36290.0
2018-04-11 11:10:00,120.73,120.9,120.58,120.81,39647.0,114.8374,114.9991,114.6947,114.9135,39647.0
2018-04-11 11:15:00,120.81,120.85,120.64,120.72,42991.0,114.9135,114.9515,114.7518,114.8279,42991.0
2018-04-11 11:20:00,120.73,120.84,120.61,120.82,34659.0,114.8374,114.942,114.7232,114.923,34659.0
2018-04-11 11:25:00,120.81,120.93,120.76,120.81,43033.0,114.9135,115.0276,114.8659,114.9135,43033.0
2018-04-11 11:30:00,120.82,120.92,120.81,120.88,29263.0,114.923,115.0181,114.9135,114.98,29263.0
2018-04-11 11:35:00,120.88,121.03,120.8,121.0,35294.0,114.98,115.1227,114.9039,115.0942,35294.0
2018-04-11 11:40:00,121.01,121.18,121.0,121.04,66257.0,115.1037,115.2654,115.0942,115.1322,66257.0
2018-04-11 11:45:00,121.03,121.21,121.03,121.14,38426.0,115.1227,115.2939,115.1227,115.2274,38426.0
2018-04-11 11:50:00,121.14,121.18,121.05,121.16,38861.0,115.2274,115.2654,115.1417,115.2464,38861.0
2018-04-11 11:55:00,121.16,121.21,121.04,121.08,31219.0,115.2464,115.2939,115.1322,115.1703,31219.0
2018-04-11 12:00:00,121.08,121.48,121.06,121.4,33179.0,115.1703,115.5508,115.1513,115.4747,33179.0
2018-04-11 12:05:00,121.4,121.41,121.17,121.19,42944.0,115.4747,115.4842,115.2559,115.2749,42944.0
2018-04-11 12:10:00,121.2,121.37,121.18,121.23,36509.0,115.2844,115.4461,115.2654,115.313,36509.0
2018-04-11 12:15:00,121.21,121.25,121.01,121.08,44016.0,115.2939,115.332,115.1037,115.1703,44016.0
2018-04-11 12:20:00,121.09,121.26,121.08,121.25,29212.0,115.1798,115.3415,115.1703,115.332,29212.0
2018-04-11 12:25:00,121.25,121.27,121.08,121.11,20007.0,115.332,115.351,115.1703,115.1988,20007.0
2018-04-11 12:30:00,121.13,121.19,121.03,121.05,29813.0,115.2178,115.2749,115.1227,115.1417,29813.0
2018-04-11 12:35:00,121.03,121.08,120.94,120.97,34474.0,115.1227,115.1703,115.0371,115.0656,34474.0
2018-04-11 12:40:00,120.98,121.09,120.98,121.05,31299.0,115.0752,115.1798,115.0752,115.1417,31299.0
2018-04-11 12:45:00,121.05,121.05,120.78,120.94,34617.0,115.1417,115.1417,114.8849,115.0371,34617.0
2018-04-11 12:50:00,120.91,120.97,120.7,120.75,26489.0,115.0086,115.0656,114.8088,114.8564,26489.0
2018-04-11 12:55:00,120.74,120.86,120.71,120.78,27156.0,114.8469,114.961,114.8183,114.8849,27156.0
2018-04-11 13:00:00,120.82,120.97,120.78,120.92,33862.0,114.923,115.0656,114.8849,115.0181,33862.0
2018-04-11 13:05:00,120.91,120.94,120.71,120.81,31102.0,115.0086,115.0371,114.8183,114.9135,31102.0
2018-04-11 13:10:00,120.83,120.86,120.54,120.56,44308.0,114.9325,114.961,114.6566,114.6757,44308.0
2018-04-11 13:15:00,120.57,120.8,120.57,120.78,29507.0,114.6852,114.9039,114.6852,114.8849,29507.0
2018-04-11 13:20:00,120.78,120.9,120.77,120.88,23775.0,114.8849,114.9991,114.8754,114.98,23775.0
2018-04-11 13:25:00,120.89,120.92,120.62,120.65,28639.0,114.9896,115.0181,114.7327,114.7613,28639.0
2018-04-11 13:30:00,120.65,120.72,120.44,120.65,48280.0,114.7613,114.8279,114.5615,114.7613,48280.0
2018-04-11 13:35:00,120.65,120.88,120.65,120.88,40743.0,114.7613,114.98,114.7613,114.98,40743.0
2018-04-11 13:40:00,120.87,120.92,120.72,120.74,38224.0,114.9705,115.0181,114.8279,114.8469,38224.0
2018-04-11 13:45:00,120.74,120.84,120.63,120.82,25523.0,114.8469,114.942,114.7422,114.923,25523.0
2018-04-11 13:50:00,120.81,120.89,120.78,120.87,27616.0,114.9135,114.9896,114.8849,114.9705,27616.0
2018-04-11 13:55:00,120.88,120.99,120.84,120.93,26518.0,114.98,115.0847,114.942,115.0276,26518.0
2018-04-11 14:00:00,120.91,121.0,120.82,120.9,48365.0,115.0086,115.0942,114.923,114.9991,48365.0
2018-04-11 14:05:00,120.9,120.99,120.45,120.48,27338.0,114.9991,115.0847,114.571,114.5996,27338.0
2018-04-11 14:10:00,120.5,120.64,120.45,120.54,153745.0,114.6186,114.7518,114.571,114.6566,153745.0
2018-04-11 14:15:00,120.55,120.68,120.45,120.65,47913.0,114.6661,114.7898,114.571,114.7613,47913.0
2018-04-11 14:20:00,120.65,120.7,120.6,120.68,35720.0,114.7613,114.8088,114.7137,114.7898,35720.0
2018-04-11 14:25:00,120.68,120.7,120.36,120.39,35568.0,114.7898,114.8088,114.4854,114.514,35568.0
2018-04-11 14:30:00,120.37,120.66,120.34,120.52,60014.0,114.4949,114.7708,114.4664,114.6376,60014.0
2018-04-11 14:35:00,120.52,120.59,120.39,120.47,50759.0,114.6376,114.7042,114.514,114.5901,50759.0
2018-04-11 14:40:00,120.48,120.6,120.26,120.26,44635.0,114.5996,114.7137,114.3903,114.3903,44635.0
2018-04-11 14:45:00,120.26,120.42,120.16,120.36,62565.0,114.3903,114.5425,114.2952,114.4854,62565.0
2018-04-11 14:50:00,120.37,120.37,120.18,120.34,37837.0,114.4949,114.4949,114.3142,114.4664,37837.0
2018-04-11 14:55:00,120.36,120.46,120.22,120.3,98024.0,114.4854,114.5805,114.3523,114.4283,98024.0
2018-04-11 15:00:00,120.33,120.38,120.26,120.28,64234.0,114.4569,114.5044,114.3903,114.4093,64234.0
2018-04-11 15:05:00,120.28,120.32,119.93,119.93,87893.0,114.4093,114.4474,114.0764,114.0764,87893.0
2018-04-11 15:10:00,119.97,120.04,119.87,119.9,63022.0,114.1145,114.181,114.0193,114.0479,63022.0
2018-04-11 15:15:00,119.9,119.94,119.67,119.89,67226.0,114.0479,114.0859,113.8291,114.0384,67226.0
2018-04-11 15:20:00,119.91,119.91,119.74,119.82,51145.0,114.0574,114.0574,113.8957,113.9718,51145.0
2018-04-11 15:25:00,119.85,119.96,119.8,119.91,35633.0,114.0003,114.1049,113.9528,114.0574,35633.0
2018-04-11 15:30:00,119.92,120.18,119.92,120.13,51379.0,114.0669,114.3142,114.0669,114.2666,51379.0
2018-04-11 15:35:00,120.14,120.14,119.99,120.01,45292.0,114.2762,114.2762,114.1335,114.1525,45292.0
2018-04-11 15:40:00,120.01,120.12,119.92,120.03,64388.0,114.1525,114.2571,114.0669,114.1715,64388.0
2018-04-11 15:45:00,120.02,120.03,119.81,119.81,91089.0,114.162,114.1715,113.9623,113.9623,91089.0
2018-04-11 15:50:00,119.8,119.81,119.7,119.78,93450.0,113.9528,113.9623,113.8576,113.9337,93450.0
2018-04-11 15:55:00,119.76,119.86,119.62,119.82,334552.0,113.9147,114.0098,113.7815,113.9718,334552.0
2018-04-12 09:30:00,120.51,120.87,120.39,120.65,129420.0,114.6281,114.9705,114.514,114.7613,129420.0
2018-04-12 09:35:00,120.71,121.06,120.71,120.98,93249.0,114.8183,115.1513,114.8183,115.0752,93249.0
2018-04-12 09:40:00,120.96,121.26,120.82,121.25,49200.0,115.0561,115.3415,114.923,115.332,49200.0
2018-04-12 09:45:00,121.28,121.37,121.08,121.11,52072.0,115.3605,115.4461,115.1703,115.1988,52072.0
2018-04-12 09:50:00,121.1,121.28,121.07,121.07,42387.0,115.1893,115.3605,115.1608,115.1608,42387.0
2018-04-12 09:55:00,121.08,121.28,121.05,121.27,68861.0,115.1703,115.3605,115.1417,115.351,68861.0
2018-04-12 10:00:00,121.27,121.29,121.07,121.1,66661.0,115.351,115.37,115.1608,115.1893,66661.0
2018-04-12 10:05:00,121.11,121.29,121.07,121.27,52516.0,115.1988,115.37,115.1608,115.351,52516.0
2018-04-12 10:10:00,121.26,121.29,120.99,121.11,58214.0,115.3415,115.37,115.0847,115.1988,58214.0
2018-04-12 10:15:00,121.11,121.2,120.94,121.05,52603.0,115.1988,115.2844,115.0371,115.1417,52603.0
2018-04-12 10:20:00,121.05,121.26,121.01,121.26,53799.0,115.1417,115.3415,115.1037,115.3415,53799.0
2018-04-12 10:25:00,121.24,121.27,120.99,121.05,63029.0,115.3225,115.351,115.0847,115.1417,63029.0
2018-04-12 10:30:00,121.06,121.19,120.96,121.19,56108.0,115.1513,115.2749,115.0561,115.2749,56108.0
2018-04-12 10:35:00,121.19,121.3,121.15,121.26,41759.0,115.2749,115.3795,115.2369,115.3415,41759.0
2018-04-12 10:40:00,121.26,121.32,120.99,121.28,79110.0,115.3415,115.3986,115.0847,115.3605,79110.0
2018-04-12 10:45:00,121.26,121.29,121.07,121.22,52951.0,115.3415,115.37,115.1608,115.3034,52951.0
2018-04-12 10:50:00,121.21,121.49,121.19,121.39,54334.0,115.2939,115.5603,115.2749,115.4651,54334.0
2018-04-12 10:55:00,121.4,121.47,121.24,121.42,40469.0,115.4747,115.5412,115.3225,115.4937,40469.0
2018-04-12 11:00:00,121.4,121.51,121.37,121.42,62771.0,115.4747,115.5793,115.4461,115.4937,62771.0
2018-04-12 11:05:00,121.4,121.48,121.2,121.45,47953.0,115.4747,115.5508,115.2844,115.5222,47953.0
2018-04-12 11:10:00,121.46,121.56,121.35,121.36,45903.0,115.5317,115.6269,115.4271,115.4366,45903.0
2018-04-12 11:15:00,121.37,121.45,121.33,121.44,38843.0,115.4461,115.5222,115.4081,115.5127,38843.0
2018-04-12 11:20:00,121.44,121.64,121.43,121.63,63228.0,115.5127,115.7029,115.5032,115.6934,63228.0
2018-04-12 11:25:00,121.64,121.64,121.47,121.5,37166.0,115.7029,115.7029,115.5412,115.5698,37166.0
2018-04-12 11:30:00,121.5,121.58,121.46,121.49,42428.0,115.5698,115.6459,115.5317,115.5603,42428.0
2018-04-12 11:35:00,121.48,121.63,121.41,121.59,37774.0,115.5508,115.6934,115.4842,115.6554,37774.0
2018-04-12 11:40:00,121.61,121.7,121.57,121.69,27291.0,115.6744,115.76,115.6364,115.7505,27291.0
2018-04-12 11:45:00,121.7,121.73,121.46,121.53,36616.0,115.76,115.7886,115.5317,115.5983,36616.0
2018-04-12 11:50:00,121.52,121.57,121.29,121.38,50415.0,115.5888,115.6364,115.37,115.4556,50415.0
2018-04-12 11:55:00,121.39,121.58,121.37,121.58,35926.0,115.4651,115.6459,115.4461,115.6459,35926.0
2018-04-12 12:00:00,121.59,121.65,121.52,121.53,32842.0,115.6554,115.7125,115.5888,115.5983,32842.0
2018-04-12 12:05:00,121.54,121.6,121.48,121.59,15594.0,115.6078,115.6649,115.5508,115.6554,15594.0
2018-04-12 12:10:00,121.6,121.62,121.51,121.54,16571.0,115.6649,115.6839,115.5793,115.6078,16571.0
2018-04-12 12:15:00,121.53,121.68,121.47,121.66,27487.0,115.5983,115.741,115.5412,115.722,27487.0
2018-04-12 12:20:00,121.67,121.67,121.51,121.53,22628.0,115.7315,115.7315,115.5793,115.5983,22628.0
2018-04-12 12:25:00,121.5,121.6,121.5,121.57,20985.0,115.5698,115.6649,115.5698,115.6364,20985.0
2018-04-12 12:30:00,121.57,121.59,121.49,121.53,21904.0,115.6364,115.6554,115.5603,115.5983,21904.0
2018-04-12 12:35:00,121.52,121.56,121.46,121.48,22722.0,115.5888,115.6269,115.5317,115.5508,22722.0
2018-04-12 12:40:00,121.48,121.55,121.47,121.5,20820.0,115.5508,115.6173,115.5412,115.5698,20820.0
2018-04-12 12:45:00,121.52,121.65,121.5,121.62,33598.0,115.5888,115.7125,115.5698,115.6839,33598.0
2018-04-12 12:50:00,121.61,121.76,121.58,121.6,33205.0,115.6744,115.8171,115.6459,115.6649,33205.0
2018-04-12 12:55:00,121.61,121.71,121.59,121.69,16828.0,115.6744,115.7695,115.6554,115.7505,16828.0
2018-04-12 13:00:00,121.7,121.74,121.66,121.74,16333.0,115.76,115.7981,115.722,115.7981,16333.0
2018-04-12 13:05:00,121.74,121.8,121.48,121.57,50047.0,115.7981,115.8551,115.5508,115.6364,50047.0
2018-04-12 13:10:00,121.59,121.63,121.5,121.55,28844.0,115.6554,115.6934,115.5698,115.6173,28844.0
2018-04-12 13:15:00,121.57,121.6,121.4,121.54,128675.0,115.6364,115.6649,115.4747,115.6078,128675.0
2018-04-12 13:20:00,121.55,121.63,121.47,121.58,52592.0,115.6173,115.6934,115.5412,115.6459,52592.0
2018-04-12 13:25:00,121.59,121.63,121.37,121.4,115363.0,115.6554,115.6934,115.4461,115.4747,115363.0
2018-04-12 13:30:00,121.4,121.51,121.31,121.49,31159.0,115.4747,115.5793,115.3891,115.5603,31159.0
2018-04-12 13:35:00,121.47,121.63,121.46,121.57,44317.0,115.5412,115.6934,115.5317,115.6364,44317.0
2018-04-12 13:40:00,121.58,121.64,121.5,121.57,21746.0,115.6459,115.7029,115.5698,115.6364,21746.0
2018-04-12 13:45:00,121.57,121.57,121.41,121.45,21725.0,115.6364,115.6364,115.4842,115.5222,21725.0
2018-04-12 13:50:00,121.45,121.63,121.44,121.56,30900.0,115.5222,115.6934,115.5127,115.6269,30900.0
2018-04-12 13:55:00,121.56,121.59,121.37,121.45,29800.0,115.6269,115.6554,115.4461,115.5222,29800.0
2018-04-12 14:00:00,121.43,121.62,121.42,121.6,37772.0,115.5032,115.6839,115.4937,115.6649,37772.0
2018-04-12 14:05:00,121.62,121.67,121.52,121.65,35883.0,115.6839,115.7315,115.5888,115.7125,35883.0
2018-04-12 14:10:00,121.66,121.79,121.66,121.76,27281.0,115.722,115.8456,115.722,115.8171,27281.0
2018-04-12 14:15:00,121.78,121.89,121.76,121.88,39850.0,115.8361,115.9407,115.8171,115.9312,39850.0
2018-04-12 14:20:00,121.9,121.98,121.89,121.92,34063.0,115.9503,116.0264,115.9407,115.9693,34063.0
2018-04-12 14:25:00,121.92,121.94,121.83,121.86,21278.0,115.9693,115.9883,115.8837,115.9122,21278.0
2018-04-12 14:30:00,121.86,121.92,121.66,121.73,86979.0,115.9122,115.9693,115.722,115.7886,86979.0
2018-04-12 14:35:00,121.73,121.74,121.6,121.65,32981.0,115.7886,115.7981,115.6649,115.7125,32981.0
2018-04-12 14:40:00,121.64,121.71,121.64,121.68,31359.0,115.7029,115.7695,115.7029,115.741,31359.0
2018-04-12 14:45:00,121.68,121.69,121.39,121.48,41159.0,115.741,115.7505,115.4651,115.5508,41159.0
2018-04-12 14:50:00,121.48,121.63,121.47,121.48,37370.0,115.5508,115.6934,115.5412,115.5508,37370.0
2018-04-12 14:55:00,121.48,121.6,121.4,121.59,39149.0,115.5508,115.6649,115.4747,115.6554,39149.0
2018-04-12 15:00:00,121.6,121.68,121.53,121.53,37937.0,115.6649,115.741,115.5983,115.5983,37937.0
2018-04-12 15:05:00,121.52,121.58,121.45,121.5,47105.0,115.5888,115.6459,115.5222,115.5698,47105.0
2018-04-12 15:10:00,121.51,121.68,121.5,121.68,28809.0,115.5793,115.741,115.5698,115.741,28809.0
2018-04-12 15:15:00,121.7,121.72,121.59,121.68,63802.0,115.76,115.779,115.6554,115.741,63802.0
2018-04-12 15:20:00,121.69,121.86,121.63,121.78,53482.0,115.7505,115.9122,115.6934,115.8361,53482.0
2018-04-12 15:25:00,121.78,121.91,121.77,121.87,39710.0,115.8361,115.9598,115.8266,115.9217,39710.0
2018-04-12 15:30:00,121.87,121.88,121.66,121.74,59068.0,115.9217,115.9312,115.722,115.7981,59068.0
2018-04-12 15:35:00,121.76,121.85,121.74,121.84,58611.0,115.8171,115.9027,115.7981,115.8932,58611.0
2018-04-12 15:40:00,121.85,121.85,121.57,121.6,88839.0,115.9027,115.9027,115.6364,115.6649,88839.0
2018-04-12 15:45:00,121.6,121.63,121.29,121.41,134504.0,115.6649,115.6934,115.37,115.4842,134504.0
2018-04-12 15:50:00,121.42,121.45,121.29,121.31,120309.0,115.4937,115.5222,115.37,115.3891,120309.0
2018-04-12 15:55:00,121.32,121.32,120.99,121.05,658837.0,115.3986,115.3986,115.0847,115.1417,658837.0
2018-04-13 09:30:00,121.73,121.91,121.52,121.89,199205.0,115.7886,115.9598,115.5888,115.9407,199205.0
2018-04-13 09:35:00,121.92,122.14,121.83,122.09,126693.0,115.9693,116.1785,115.8837,116.131,126693.0
2018-04-13 09:40:00,122.08,122.44,122.08,122.19,125856.0,116.1215,116.4639,116.1215,116.2261,125856.0
2018-04-13 09:45:00,122.19,122.36,122.03,122.17,115027.0,116.2261,116.3878,116.0739,116.2071,115027.0
2018-04-13 09:50:00,122.18,122.36,122.1,122.31,76507.0,116.2166,116.3878,116.1405,116.3402,76507.0
2018-04-13 09:55:00,122.33,122.39,121.95,121.95,107880.0,116.3593,116.4163,115.9978,115.9978,107880.0
2018-04-13 10:00:00,121.94,122.07,121.68,121.68,154995.0,115.9883,116.112,115.741,115.741,154995.0
2018-04-13 10:05:00,121.71,121.93,121.69,121.77,82085.0,115.7695,115.9788,115.7505,115.8266,82085.0
2018-04-13 10:10:00,121.75,122.19,121.75,122.15,122326.0,115.8076,116.2261,115.8076,116.1881,122326.0
2018-04-13 10:15:00,122.15,122.47,122.02,122.14,181542.0,116.1881,116.4924,116.0644,116.1785,181542.0
2018-04-13 10:20:00,122.15,122.42,122.06,122.21,102658.0,116.1881,116.4449,116.1024,116.2451,102658.0
2018-04-13 10:25:00,122.25,122.29,121.96,122.03,101594.0,116.2832,116.3212,116.0073,116.0739,101594.0
2018-04-13 10:30:00,122.02,122.08,121.78,121.99,65774.0,116.0644,116.1215,115.8361,116.0359,65774.0
2018-04-13 10:35:00,122.0,122.03,121.64,121.7,45816.0,116.0454,116.0739,115.7029,115.76,45816.0
2018-04-13 10:40:00,121.68,121.88,121.62,121.75,58201.0,115.741,115.9312,115.6839,115.8076,58201.0
2018-04-13 10:45:00,121.75,122.07,121.67,122.03,46333.0,115.8076,116.112,115.7315,116.0739,46333.0
2018-04-13 10:50:00,122.04,122.12,121.91,121.98,38252.0,116.0834,116.1595,115.9598,116.0264,38252.0
2018-04-13 10:55:00,121.99,122.06,121.59,121.59,77709.0,116.0359,116.1024,115.6554,115.6554,77709.0
2018-04-13 11:00:00,121.57,121.58,121.31,121.41,56458.0,115.6364,115.6459,115.3891,115.4842,56458.0
2018-04-13 11:05:00,121.41,121.58,121.34,121.58,52909.0,115.4842,115.6459,115.4176,115.6459,52909.0
2018-04-13 11:10:00,121.6,121.63,121.43,121.46,38566.0,115.6649,115.6934,115.5032,115.5317,38566.0
2018-04-13 11:15:00,121.46,121.67,121.45,121.5,48570.0,115.5317,115.7315,115.5222,115.5698,48570.0
2018-04-13 11:20:00,121.52,121.74,121.5,121.73,45448.0,115.5888,115.7981,115.5698,115.7886,45448.0
2018-04-13 11:25:00,121.74,121.86,121.7,121.76,55102.0,115.7981,115.9122,115.76,115.8171,55102.0
2018-04-13 11:30:00,121.74,121.85,121.68,121.78,64143.0,115.7981,115.9027,115.741,115.8361,64143.0
2018-04-13 11:35:00,121.76,121.95,121.72,121.77,30644.0,115.8171,115.9978,115.779,115.8266,30644.0
2018-04-13 11:40:00,121.76,121.8,121.65,121.72,48896.0,115.8171,115.8551,115.7125,115.779,48896.0
2018-04-13 11:45:00,121.72,121.75,121.64,121.67,34034.0,115.779,115.8076,115.7029,115.7315,34034.0
2018-04-13 11:50:00,121.67,121.7,121.51,121.56,34074.0,115.7315,115.76,115.5793,115.6269,34074.0
2018-04-13 11:55:00,121.57,121.74,121.55,121.73,52400.0,115.6364,115.7981,115.6173,115.7886,52400.0
2018-04-13 12:00:00,121.72,121.92,121.68,121.84,39212.0,115.779,115.9693,115.741,115.8932,39212.0
2018-04-13 12:05:00,121.86,121.94,121.69,121.75,42004.0,115.9122,115.9883,115.7505,115.8076,42004.0
2018-04-13 12:10:00,121.75,121.78,121.57,121.73,33037.0,115.8076,115.8361,115.6364,115.7886,33037.0
2018-04-13 12:15:00,121.75,121.78,121.59,121.6,37214.0,115.8076,115.8361,115.6554,115.6649,37214.0
2018-04-13 12:20:00,121.59,121.8,121.59,121.72,21673.0,115.6554,115.8551,115.6554,115.779,21673.0
2018-04-13 12:25:00,121.73,121.83,121.59,121.83,29066.0,115.7886,115.8837,115.6554,115.8837,29066.0
2018-04-13 12:30:00,121.82,121.86,121.66,121.67,21138.0,115.8742,115.9122,115.722,115.7315,21138.0
2018-04-13 12:35:00,121.68,121.73,121.51,121.55,33266.0,115.741,115.7886,115.5793,115.6173,33266.0
2018-04-13 12:40:00,121.55,121.63,121.5,121.52,15406.0,115.6173,115.6934,115.5698,115.5888,15406.0
2018-04-13 12:45:00,121.54,121.56,121.41,121.56,23588.0,115.6078,115.6269,115.4842,115.6269,23588.0
2018-04-13 12:50:00,121.57,121.71,121.52,121.55,34896.0,115.6364,115.7695,115.5888,115.6173,34896.0
2018-04-13 12:55:00,121.56,121.63,121.54,121.54,32144.0,115.6269,115.6934,115.6078,115.6078,32144.0
2018-04-13 13:00:00,121.56,121.6,121.45,121.52,35184.0,115.6269,115.6649,115.5222,115.5888,35184.0
2018-04-13 13:05:00,121.5,121.59,121.47,121.49,29618.0,115.5698,115.6554,115.5412,115.5603,29618.0
2018-04-13 13:10:00,121.49,121.53,121.43,121.5,27276.0,115.5603,115.5983,115.5032,115.5698,27276.0
2018-04-13 13:15:00,121.52,121.6,121.5,121.53,33107.0,115.5888,115.6649,115.5698,115.5983,33107.0
2018-04-13 13:20:00,121.53,121.87,121.53,121.87,40840.0,115.5983,115.9217,115.5983,115.9217,40840.0
2018-04-13 13:25:00,121.84,121.86,121.74,121.77,46801.0,115.8932,115.9122,115.7981,115.8266,46801.0
2018-04-13 13:30:00,121.76,121.82,121.7,121.8,50533.0,115.8171,115.8742,115.76,115.8551,50533.0
2018-04-13 13:35:00,121.78,121.84,121.69,121.82,34875.0,115.8361,115.8932,115.7505,115.8742,34875.0
2018-04-13 13:40:00,121.83,121.84,121.71,121.76,29743.0,115.8837,115.8932,115.7695,115.8171,29743.0
2018-04-13 13:45:00,121.76,121.91,121.74,121.91,33357.0,115.8171,115.9598,115.7981,115.9598,33357.0
2018-04-13 13:50:00,121.91,122.17,121.91,122.14,77456.0,115.9598,116.2071,115.9598,116.1785,77456.0
2018-04-13 13:55:00,122.14,122.16,121.99,122.04,63792.0,116.1785,116.1976,116.0359,116.0834,63792.0
2018-04-13 14:00:00,122.02,122.06,121.94,121.96,42839.0,116.0644,116.1024,115.9883,116.0073,42839.0
2018-04-13 14:05:00,121.95,121.98,121.91,121.95,70197.0,115.9978,116.0264,115.9598,115.9978,70197.0
2018-04-13 14:10:00,121.94,121.97,121.81,121.84,26979.0,115.9883,116.0168,115.8646,115.8932,26979.0
2018-04-13 14:15:00,121.82,121.82,121.64,121.68,38419.0,115.8742,115.8742,115.7029,115.741,38419.0
2018-04-13 14:20:00,121.67,121.77,121.65,121.76,21968.0,115.7315,115.8266,115.7125,115.8171,21968.0
2018-04-13 14:25:00,121.75,121.8,121.69,121.79,26325.0,115.8076,115.8551,115.7505,115.8456,26325.0
2018-04-13 14:30:00,121.78,121.84,121.66,121.7,61282.0,115.8361,115.8932,115.722,115.76,61282.0
2018-04-13 14:35:00,121.71,121.77,121.54,121.58,38528.0,115.7695,115.8266,115.6078,115.6459,38528.0
2018-04-13 14:40:00,121.59,121.6,121.49,121.55,33913.0,115.6554,115.6649,115.5603,115.6173,33913.0
2018-04-13 14:45:00,121.55,121.61,121.43,121.46,35832.0,115.6173,115.6744,115.5032,115.5317,35832.0
2018-04-13 14:50:00,121.44,121.54,121.36,121.52,41213.0,115.5127,115.6078,115.4366,115.5888,41213.0
2018-04-13 14:55:00,121.52,121.52,121.41,121.45,24796.0,115.5888,115.5888,115.4842,115.5222,24796.0
2018-04-13 15:00:00,121.43,121.45,121.13,121.14,45200.0,115.5032,115.5222,115.2178,115.2274,45200.0
2018-04-13 15:05:00,121.15,121.15,120.95,121.0,86233.0,115.2369,115.2369,115.0466,115.0942,86233.0
2018-04-13 15:10:00,120.98,121.16,120.94,121.1,36982.0,115.0752,115.2464,115.0371,115.1893,36982.0
2018-04-13 15:15:00,121.1,121.11,120.7,120.7,91474.0,115.1893,115.1988,114.8088,114.8088,91474.0
2018-04-13 15:20:00,120.71,120.95,120.69,120.89,53596.0,114.8183,115.0466,114.7993,114.9896,53596.0
2018-04-13 15:25:00,120.88,120.9,120.72,120.8,64889.0,114.98,114.9991,114.8279,114.9039,64889.0
2018-04-13 15:30:00,120.79,120.92,120.65,120.86,83995.0,114.8944,115.0181,114.7613,114.961,83995.0
2018-04-13 15:35:00,120.86,120.96,120.77,120.96,88330.0,114.961,115.0561,114.8754,115.0561,88330.0
2018-04-13 15:40:00,120.95,121.21,120.94,121.07,113082.0,115.0466,115.2939,115.0371,115.1608,113082.0
2018-04-13 15:45:00,121.07,121.22,120.95,121.0,171083.0,115.1608,115.3034,115.0466,115.0942,171083.0
2018-04-13 15:50:00,121.01,121.29,120.99,121.15,169914.0,115.1037,115.37,115.0847,115.2369,169914.0
2018-04-13 15:55:00,121.16,121.23,121.0,121.14,578025.0,115.2464,115.313,115.0942,115.2274,578025.0
2018-04-16 09:30:00,122.11,122.71,121.88,122.27,311334.0,116.15,116.7207,115.9312,116.3022,311334.0
2018-04-16 09:35:00,122.29,122.34,121.51,121.82,73335.0,116.3212,116.3688,115.5793,115.8742,73335.0
2018-04-16 09:40:00,121.83,122.0,121.63,121.98,92759.0,115.8837,116.0454,115.6934,116.0264,92759.0
2018-04-16 09:45:00,121.98,122.08,121.92,122.0,62185.0,116.0264,116.1215,115.9693,116.0454,62185.0
2018-04-16 09:50:00,122.0,122.04,121.83,121.83,85972.0,116.0454,116.0834,115.8837,115.8837,85972.0
2018-04-16 09:55:00,121.83,122.04,121.72,121.95,77172.0,115.8837,116.0834,115.779,115.9978,77172.0
2018-04-16 10:00:00,122.04,122.19,121.89,122.06,122822.0,116.0834,116.2261,115.9407,116.1024,122822.0
2018-04-16 10:05:00,122.05,122.25,121.93,122.15,111597.0,116.0929,116.2832,115.9788,116.1881,111597.0
2018-04-16 10:10:00,122.15,122.15,121.96,121.97,73094.0,116.1881,116.1881,116.0073,116.0168,73094.0
2018-04-16 10:15:00,121.98,122.16,121.96,121.97,38827.0,116.0264,116.1976,116.0073,116.0168,38827.0
2018-04-16 10:20:00,121.97,122.12,121.97,122.11,42323.0,116.0168,116.1595,116.0168,116.15,42323.0
2018-04-16 10:25:00,122.12,122.14,121.98,122.14,55752.0,116.1595,116.1785,116.0264,116.1785,55752.0
2018-04-16 10:30:00,122.16,122.21,122.11,122.18,47268.0,116.1976,116.2451,116.15,116.2166,47268.0
2018-04-16 10:35:00,122.17,122.17,122.0,122.11,47638.0,116.2071,116.2071,116.0454,116.15,47638.0
2018-04-16 10:40:00,122.11,122.18,122.05,122.17,34278.0,116.15,116.2166,116.0929,116.2071,34278.0
2018-04-16 10:45:00,122.18,122.24,122.06,122.06,32639.0,116.2166,116.2737,116.1024,116.1024,32639.0
2018-04-16 10:50:00,122.06,122.08,121.94,122.03,53342.0,116.1024,116.1215,115.9883,116.0739,53342.0
2018-04-16 10:55:00,122.02,122.09,121.9,121.9,50526.0,116.0644,116.131,115.9503,115.9503,50526.0
2018-04-16 11:00:00,121.91,122.03,121.85,121.85,29911.0,115.9598,116.0739,115.9027,115.9027,29911.0
2018-04-16 11:05:00,121.87,122.11,121.84,122.09,42797.0,115.9217,116.15,115.8932,116.131,42797.0
2018-04-16 11:10:00,122.09,122.17,122.01,122.08,61787.0,116.131,116.2071,116.0549,116.1215,61787.0
2018-04-16 11:15:00,122.06,122.21,121.98,122.21,41533.0,116.1024,116.2451,116.0264,116.2451,41533.0
2018-04-16 11:20:00,122.19,122.32,122.17,122.28,48576.0,116.2261,116.3498,116.2071,116.3117,48576.0
2018-04-16 11:25:00,122.3,122.32,122.16,122.27,28707.0,116.3307,116.3498,116.1976,116.3022,28707.0
2018-04-16 11:30:00,122.27,122.3,122.11,122.25,34789.0,116.3022,116.3307,116.15,116.2832,34789.0
2018-04-16 11:35:00,122.26,122.47,122.26,122.44,36192.0,116.2927,116.4924,116.2927,116.4639,36192.0
2018-04-16 11:40:00,122.45,122.48,122.31,122.4,35240.0,116.4734,116.5019,116.3402,116.4259,35240.0
2018-04-16 11:45:00,122.42,122.47,122.31,122.34,36396.0,116.4449,116.4924,116.3402,116.3688,36396.0
2018-04-16 11:50:00,122.33,122.47,122.32,122.33,52963.0,116.3593,116.4924,116.3498,116.3593,52963.0
2018-04-16 11:55:00,122.33,122.46,122.32,122.34,37534.0,116.3593,116.4829,116.3498,116.3688,37534.0
2018-04-16 12:00:00,122.33,122.39,122.26,122.28,47857.0,116.3593,116.4163,116.2927,116.3117,47857.0
2018-04-16 12:05:00,122.3,122.48,122.27,122.48,51431.0,116.3307,116.5019,116.3022,116.5019,51431.0
2018-04-16 12:10:00,122.48,122.6,122.48,122.53,41774.0,116.5019,116.6161,116.5019,116.5495,41774.0
2018-04-16 12:15:00,122.54,122.55,122.46,122.51,22797.0,116.559,116.5685,116.4829,116.5305,22797.0
2018-04-16 12:20:00,122.52,122.57,122.45,122.45,32879.0,116.54,116.5876,116.4734,116.4734,32879.0
2018-04-16 12:25:00,122.44,122.54,122.44,122.48,18115.0,116.4639,116.559,116.4639,116.5019,18115.0
2018-04-16 12:30:00,122.48,122.55,122.32,122.35,33778.0,116.5019,116.5685,116.3498,116.3783,33778.0
2018-04-16 12:35:00,122.35,122.44,122.23,122.43,33841.0,116.3783,116.4639,116.2641,116.4544,33841.0
2018-04-16 12:40:00,122.44,122.44,122.35,122.37,26402.0,116.4639,116.4639,116.3783,116.3973,26402.0
2018-04-16 12:45:00,122.37,122.58,122.37,122.55,22936.0,116.3973,116.5971,116.3973,116.5685,22936.0
2018-04-16 12:50:00,122.57,122.79,122.57,122.67,57401.0,116.5876,116.7968,116.5876,116.6827,57401.0
2018-04-16 12:55:00,122.67,122.76,122.63,122.72,34658.0,116.6827,116.7683,116.6446,116.7302,34658.0
2018-04-16 13:00:00,122.75,122.87,122.74,122.79,32172.0,116.7588,116.8729,116.7493,116.7968,32172.0
2018-04-16 13:05:00,122.81,122.83,122.7,122.78,48802.0,116.8158,116.8349,116.7112,116.7873,48802.0
2018-04-16 13:10:00,122.78,122.8,122.72,122.78,20572.0,116.7873,116.8063,116.7302,116.7873,20572.0
2018-04-16 13:15:00,122.78,122.8,122.66,122.67,31402.0,116.7873,116.8063,116.6732,116.6827,31402.0
2018-04-16 13:20:00,122.68,122.69,122.53,122.55,26907.0,116.6922,116.7017,116.5495,116.5685,26907.0
2018-04-16 13:25:00,122.54,122.54,122.25,122.25,60382.0,116.559,116.559,116.2832,116.2832,60382.0
2018-04-16 13:30:00,122.26,122.39,122.25,122.35,35366.0,116.2927,116.4163,116.2832,116.3783,35366.0
2018-04-16 13:35:00,122.35,122.45,122.35,122.42,37858.0,116.3783,116.4734,116.3783,116.4449,37858.0
2018-04-16 13:40:00,122.43,122.48,122.35,122.45,23104.0,116.4544,116.5019,116.3783,116.4734,23104.0
2018-04-16 13:45:00,122.46,122.52,122.37,122.43,26186.0,116.4829,116.54,116.3973,116.4544,26186.0
2018-04-16 13:50:00,122.43,122.43,122.26,122.32,38556.0,116.4544,116.4544,116.2927,116.3498,38556.0
2018-04-16 13:55:00,122.33,122.33,122.28,122.32,35227.0,116.3593,116.3593,116.3117,116.3498,35227.0
2018-04-16 14:00:00,122.33,122.33,122.06,122.15,54447.0,116.3593,116.3593,116.1024,116.1881,54447.0
2018-04-16 14:05:00,122.14,122.17,122.08,122.13,21628.0,116.1785,116.2071,116.1215,116.169,21628.0
2018-04-16 14:10:00,122.12,122.18,121.99,122.02,51976.0,116.1595,116.2166,116.0359,116.0644,51976.0
2018-04-16 14:15:00,122.03,122.11,122.02,122.05,35349.0,116.0739,116.15,116.0644,116.0929,35349.0
2018-04-16 14:20:00,122.04,122.2,122.03,122.2,31656.0,116.0834,116.2356,116.0739,116.2356,31656.0
2018-04-16 14:25:00,122.18,122.21,122.07,122.12,34441.0,116.2166,116.2451,116.112,116.1595,34441.0
2018-04-16 14:30:00,122.09,122.23,122.07,122.21,25727.0,116.131,116.2641,116.112,116.2451,25727.0
2018-04-16 14:35:00,122.21,122.28,122.17,122.21,33858.0,116.2451,116.3117,116.2071,116.2451,33858.0
2018-04-16 14:40:00,122.22,122.23,122.1,122.11,22663.0,116.2546,116.2641,116.1405,116.15,22663.0
2018-04-16 14:45:00,122.12,122.15,122.06,122.14,54541.0,116.1595,116.1881,116.1024,116.1785,54541.0
2018-04-16 14:50:00,122.14,122.17,121.94,121.95,37543.0,116.1785,116.2071,115.9883,115.9978,37543.0
2018-04-16 14:55:00,121.95,122.04,121.93,122.02,40391.0,115.9978,116.0834,115.9788,116.0644,40391.0
2018-04-16 15:00:00,122.02,122.14,121.99,122.12,38072.0,116.0644,116.1785,116.0359,116.1595,38072.0
2018-04-16 15:05:00,122.12,122.13,122.01,122.13,37854.0,116.1595,116.169,116.0549,116.169,37854.0
2018-04-16 15:10:00,122.13,122.14,122.02,122.09,29293.0,116.169,116.1785,116.0644,116.131,29293.0
2018-04-16 15:15:00,122.09,122.09,121.94,122.0,45746.0,116.131,116.131,115.9883,116.0454,45746.0
2018-04-16 15:20:00,122.0,122.0,121.87,121.9,47307.0,116.0454,116.0454,115.9217,115.9503,47307.0
2018-04-16 15:25:00,121.9,122.02,121.88,122.0,43848.0,115.9503,116.0644,115.9312,116.0454,43848.0
2018-04-16 15:30:00,122.0,122.04,121.97,122.0,60333.0,116.0454,116.0834,116.0168,116.0454,60333.0
2018-04-16 15:35:00,122.0,122.08,121.95,122.06,68482.0,116.0454,116.1215,115.9978,116.1024,68482.0
2018-04-16 15:40:00,122.07,122.3,122.04,122.29,88463.0,116.112,116.3307,116.0834,116.3212,88463.0
2018-04-16 15:45:00,122.27,122.29,121.92,121.96,130666.0,116.3022,116.3212,115.9693,116.0073,130666.0
2018-04-16 15:50:00,121.97,122.1,121.97,122.04,100164.0,116.0168,116.1405,116.0168,116.0834,100164.0
2018-04-16 15:55:00,122.03,122.05,121.83,121.91,190080.0,116.0739,116.0929,115.8837,115.9598,190080.0
2018-04-17 09:30:00,122.91,123.12,122.66,122.75,266348.0,116.911,117.1107,116.6732,116.7588,266348.0
2018-04-17 09:35:00,122.76,122.96,122.52,122.93,101938.0,116.7683,116.9585,116.54,116.93,101938.0
2018-04-17 09:40:00,122.91,123.16,122.9,123.09,73113.0,116.911,117.1488,116.9014,117.0822,73113.0
2018-04-17 09:45:00,123.09,123.36,123.01,123.29,103947.0,117.0822,117.339,117.0061,117.2724,103947.0
2018-04-17 09:50:00,123.29,123.48,123.24,123.44,101597.0,117.2724,117.4531,117.2249,117.4151,101597.0
2018-04-17 09:55:00,123.43,123.73,123.41,123.68,114085.0,117.4056,117.6909,117.3866,117.6434,114085.0
2018-04-17 10:00:00,123.7,123.94,123.7,123.92,102456.0,117.6624,117.8907,117.6624,117.8717,102456.0
2018-04-17 10:05:00,123.9,124.04,123.85,124.0,121540.0,117.8526,117.9858,117.8051,117.9478,121540.0
2018-04-17 10:10:00,124.01,124.09,123.97,124.02,97186.0,117.9573,118.0334,117.9192,117.9668,97186.0
2018-04-17 10:15:00,124.03,124.06,123.93,124.04,163880.0,117.9763,118.0048,117.8812,117.9858,163880.0
2018-04-17 10:20:00,124.03,124.03,123.79,123.85,73117.0,117.9763,117.9763,117.748,117.8051,73117.0
2018-04-17 10:25:00,123.84,123.94,123.71,123.74,49101.0,117.7956,117.8907,117.6719,117.7004,49101.0
2018-04-17 10:30:00,123.75,123.76,123.48,123.59,77423.0,117.71,117.7195,117.4531,117.5578,77423.0
2018-04-17 10:35:00,123.59,123.69,123.56,123.62,47747.0,117.5578,117.6529,117.5292,117.5863,47747.0
2018-04-17 10:40:00,123.6,123.62,123.42,123.44,37514.0,117.5673,117.5863,117.3961,117.4151,37514.0
2018-04-17 10:45:00,123.45,123.67,123.45,123.65,42499.0,117.4246,117.6339,117.4246,117.6148,42499.0
2018-04-17 10:50:00,123.67,123.84,123.65,123.79,38114.0,117.6339,117.7956,117.6148,117.748,38114.0
2018-04-17 10:55:00,123.79,123.9,123.73,123.78,62875.0,117.748,117.8526,117.6909,117.7385,62875.0
2018-04-17 11:00:00,123.79,123.93,123.78,123.83,46337.0,117.748,117.8812,117.7385,117.7861,46337.0
2018-04-17 11:05:00,123.82,123.93,123.69,123.69,38874.0,117.7765,117.8812,117.6529,117.6529,38874.0
2018-04-17 11:10:00,123.7,123.76,123.64,123.64,29636.0,117.6624,117.7195,117.6053,117.6053,29636.0
2018-04-17 11:15:00,123.66,123.68,123.59,123.6,33380.0,117.6244,117.6434,117.5578,117.5673,33380.0
2018-04-17 11:20:00,123.61,123.84,123.6,123.75,30486.0,117.5768,117.7956,117.5673,117.71,30486.0
2018-04-17 11:25:00,123.75,123.81,123.7,123.74,42506.0,117.71,117.767,117.6624,117.7004,42506.0
2018-04-17 11:30:00,123.73,123.8,123.65,123.66,25876.0,117.6909,117.7575,117.6148,117.6244,25876.0
2018-04-17 11:35:00,123.66,123.67,123.55,123.63,29890.0,117.6244,117.6339,117.5197,117.5958,29890.0
2018-04-17 11:40:00,123.65,123.74,123.6,123.69,32228.0,117.6148,117.7004,117.5673,117.6529,32228.0
2018-04-17 11:45:00,123.69,123.73,123.67,123.67,33296.0,117.6529,117.6909,117.6339,117.6339,33296.0
2018-04-17 11:50:00,123.67,123.69,123.62,123.65,28979.0,117.6339,117.6529,117.5863,117.6148,28979.0
2018-04-17 11:55:00,123.66,123.73,123.59,123.63,22428.0,117.6244,117.6909,117.5578,117.5958,22428.0
2018-04-17 12:00:00,123.64,123.88,123.63,123.87,24432.0,117.6053,117.8336,117.5958,117.8241,24432.0
2018-04-17 12:05:00,123.86,123.9,123.83,123.86,16356.0,117.8146,117.8526,117.7861,117.8146,16356.0
2018-04-17 12:10:00,123.86,123.92,123.85,123.89,20848.0,117.8146,117.8717,117.8051,117.8431,20848.0
2018-04-17 12:15:00,123.89,123.92,123.83,123.89,17618.0,117.8431,117.8717,117.7861,117.8431,17618.0
2018-04-17 12:20:00,123.9,123.92,123.82,123.86,15015.0,117.8526,117.8717,117.7765,117.8146,15015.0
2018-04-17 12:25:00,123.87,123.91,123.8,123.83,17768.0,117.8241,117.8622,117.7575,117.7861,17768.0
2018-04-17 12:30:00,123.83,123.86,123.81,123.81,14502.0,117.7861,117.8146,117.767,117.767,14502.0
2018-04-17 12:35:00,123.81,123.81,123.65,123.71,20120.0,117.767,117.767,117.6148,117.6719,20120.0
2018-04-17 12:40:00,123.71,123.81,123.71,123.78,29454.0,117.6719,117.767,117.6719,117.7385,29454.0
2018-04-17 12:45:00,123.77,123.83,123.75,123.78,42404.0,117.729,117.7861,117.71,117.7385,42404.0
2018-04-17 12:50:00,123.78,123.81,123.77,123.77,39787.0,117.7385,117.767,117.729,117.729,39787.0
2018-04-17 12:55:00,123.78,123.91,123.78,123.89,25689.0,117.7385,117.8622,117.7385,117.8431,25689.0
2018-04-17 13:00:00,123.9,123.9,123.81,123.88,50412.0,117.8526,117.8526,117.767,117.8336,50412.0
2018-04-17 13:05:00,123.89,123.99,123.85,123.91,31524.0,117.8431,117.9382,117.8051,117.8622,31524.0
2018-04-17 13:10:00,123.9,123.97,123.88,123.89,24256.0,117.8526,117.9192,117.8336,117.8431,24256.0
2018-04-17 13:15:00,123.9,123.9,123.64,123.69,28438.0,117.8526,117.8526,117.6053,117.6529,28438.0
2018-04-17 13:20:00,123.7,123.8,123.69,123.8,22649.0,117.6624,117.7575,117.6529,117.7575,22649.0
2018-04-17 13:25:00,123.79,123.9,123.78,123.9,12748.0,117.748,117.8526,117.7385,117.8526,12748.0
2018-04-17 13:30:00,123.93,123.94,123.84,123.9,16779.0,117.8812,117.8907,117.7956,117.8526,16779.0
2018-04-17 13:35:00,123.89,123.92,123.85,123.91,16047.0,117.8431,117.8717,117.8051,117.8622,16047.0
2018-04-17 13:40:00,123.92,123.97,123.87,123.97,21571.0,117.8717,117.9192,117.8241,117.9192,21571.0
2018-04-17 13:45:00,123.96,124.0,123.88,123.9,21103.0,117.9097,117.9478,117.8336,117.8526,21103.0
2018-04-17 13:50:00,123.9,123.92,123.84,123.91,67179.0,117.8526,117.8717,117.7956,117.8622,67179.0
2018-04-17 13:55:00,123.89,124.03,123.89,124.01,35582.0,117.8431,117.9763,117.8431,117.9573,35582.0
2018-04-17 14:00:00,123.99,124.17,123.97,124.17,42630.0,117.9382,118.1095,117.9192,118.1095,42630.0
2018-04-17 14:05:00,124.16,124.22,124.06,124.09,45288.0,118.0999,118.157,118.0048,118.0334,45288.0
2018-04-17 14:10:00,124.07,124.07,123.91,123.96,30068.0,118.0143,118.0143,117.8622,117.9097,30068.0
2018-04-17 14:15:00,123.96,124.02,123.9,123.93,29753.0,117.9097,117.9668,117.8526,117.8812,29753.0
2018-04-17 14:20:00,123.89,123.93,123.78,123.79,32426.0,117.8431,117.8812,117.7385,117.748,32426.0
2018-04-17 14:25:00,123.78,123.99,123.72,123.91,23225.0,117.7385,117.9382,117.6814,117.8622,23225.0
2018-04-17 14:30:00,123.92,124.0,123.91,123.95,31903.0,117.8717,117.9478,117.8622,117.9002,31903.0
2018-04-17 14:35:00,123.95,123.97,123.9,123.95,18260.0,117.9002,117.9192,117.8526,117.9002,18260.0
2018-04-17 14:40:00,123.94,123.99,123.91,123.93,44361.0,117.8907,117.9382,117.8622,117.8812,44361.0
2018-04-17 14:45:00,123.94,124.01,123.93,123.99,19610.0,117.8907,117.9573,117.8812,117.9382,19610.0
2018-04-17 14:50:00,123.97,124.07,123.97,123.98,34649.0,117.9192,118.0143,117.9192,117.9287,34649.0
2018-04-17 14:55:00,123.98,124.03,123.96,123.99,28702.0,117.9287,117.9763,117.9097,117.9382,28702.0
2018-04-17 15:00:00,123.98,124.05,123.92,123.98,35146.0,117.9287,117.9953,117.8717,117.9287,35146.0
2018-04-17 15:05:00,123.98,124.15,123.98,124.12,29841.0,117.9287,118.0904,117.9287,118.0619,29841.0
2018-04-17 15:10:00,124.13,124.16,124.08,124.1,31255.0,118.0714,118.0999,118.0239,118.0429,31255.0
2018-04-17 15:15:00,124.1,124.14,124.08,124.11,57703.0,118.0429,118.0809,118.0239,118.0524,57703.0
2018-04-17 15:20:00,124.12,124.18,124.08,124.09,55834.0,118.0619,118.119,118.0239,118.0334,55834.0
2018-04-17 15:25:00,124.1,124.11,124.04,124.07,45211.0,118.0429,118.0524,117.9858,118.0143,45211.0
2018-04-17 15:30:00,124.08,124.23,124.08,124.15,67787.0,118.0239,118.1665,118.0239,118.0904,67787.0
2018-04-17 15:35:00,124.15,124.26,124.11,124.14,69889.0,118.0904,118.1951,118.0524,118.0809,69889.0
2018-04-17 15:40:00,124.14,124.22,124.09,124.19,78424.0,118.0809,118.157,118.0334,118.1285,78424.0
2018-04-17 15:45:00,124.2,124.26,124.15,124.16,73178.0,118.138,118.1951,118.0904,118.0999,73178.0
2018-04-17 15:50:00,124.17,124.19,124.04,124.06,106738.0,118.1095,118.1285,117.9858,118.0048,106738.0
2018-04-17 15:55:00,124.06,124.07,123.79,123.82,336123.0,118.0048,118.0143,117.748,117.7765,336123.0
2018-04-18 09:30:00,124.06,124.23,123.88,124.15,222229.0,118.0048,118.1665,117.8336,118.0904,222229.0
2018-04-18 09:35:00,124.11,124.24,123.63,123.63,75195.0,118.0524,118.176,117.5958,117.5958,75195.0
2018-04-18 09:40:00,123.65,123.84,123.64,123.66,34571.0,117.6148,117.7956,117.6053,117.6244,34571.0
2018-04-18 09:45:00,123.64,123.79,123.56,123.67,43967.0,117.6053,117.748,117.5292,117.6339,43967.0
2018-04-18 09:50:00,123.62,123.76,123.58,123.61,35788.0,117.5863,117.7195,117.5483,117.5768,35788.0
2018-04-18 09:55:00,123.62,123.79,123.54,123.78,41345.0,117.5863,117.748,117.5102,117.7385,41345.0
2018-04-18 10:00:00,123.8,123.89,123.67,123.73,48337.0,117.7575,117.8431,117.6339,117.6909,48337.0
2018-04-18 10:05:00,123.74,123.77,123.54,123.63,62086.0,117.7004,117.729,117.5102,117.5958,62086.0
2018-04-18 10:10:00,123.63,123.64,123.38,123.4,46958.0,117.5958,117.6053,117.358,117.377,46958.0
2018-04-18 10:15:00,123.41,123.59,123.41,123.58,27465.0,117.3866,117.5578,117.3866,117.5483,27465.0
2018-04-18 10:20:00,123.59,123.9,123.58,123.88,76178.0,117.5578,117.8526,117.5483,117.8336,76178.0
2018-04-18 10:25:00,123.88,124.14,123.88,124.08,64362.0,117.8336,118.0809,117.8336,118.0239,64362.0
2018-04-18 10:30:00,124.08,124.25,124.07,124.13,63178.0,118.0239,118.1856,118.0143,118.0714,63178.0
2018-04-18 10:35:00,124.14,124.34,124.1,124.27,55021.0,118.0809,118.2712,118.0429,118.2046,55021.0
2018-04-18 10:40:00,124.27,124.31,124.12,124.17,43251.0,118.2046,118.2426,118.0619,118.1095,43251.0
2018-04-18 10:45:00,124.2,124.3,124.2,124.26,33528.0,118.138,118.2331,118.138,118.1951,33528.0
2018-04-18 10:50:00,124.28,124.31,124.22,124.27,23574.0,118.2141,118.2426,118.157,118.2046,23574.0
2018-04-18 10:55:00,124.29,124.39,124.26,124.33,34236.0,118.2236,118.3187,118.1951,118.2617,34236.0
2018-04-18 11:00:00,124.31,124.54,124.25,124.45,87923.0,118.2426,118.4614,118.1856,118.3758,87923.0
2018-04-18 11:05:00,124.45,124.62,124.41,124.58,77445.0,118.3758,118.5375,118.3377,118.4994,77445.0
2018-04-18 11:10:00,124.58,124.69,124.54,124.58,78779.0,118.4994,118.6041,118.4614,118.4994,78779.0
2018-04-18 11:15:00,124.58,124.58,124.48,124.53,52390.0,118.4994,118.4994,118.4043,118.4519,52390.0
2018-04-18 11:20:00,124.51,124.54,124.46,124.52,25934.0,118.4329,118.4614,118.3853,118.4424,25934.0
2018-04-18 11:25:00,124.53,124.61,124.53,124.59,36280.0,118.4519,118.528,118.4519,118.509,36280.0
2018-04-18 11:30:00,124.6,124.61,124.45,124.55,58667.0,118.5185,118.528,118.3758,118.4709,58667.0
2018-04-18 11:35:00,124.56,124.65,124.52,124.55,21297.0,118.4804,118.566,118.4424,118.4709,21297.0
2018-04-18 11:40:00,124.56,124.58,124.42,124.45,21667.0,118.4804,118.4994,118.3473,118.3758,21667.0
2018-04-18 11:45:00,124.45,124.53,124.38,124.48,62920.0,118.3758,118.4519,118.3092,118.4043,62920.0
2018-04-18 11:50:00,124.48,124.58,124.48,124.58,37915.0,118.4043,118.4994,118.4043,118.4994,37915.0
2018-04-18 11:55:00,124.57,124.6,124.4,124.45,18483.0,118.4899,118.5185,118.3282,118.3758,18483.0
2018-04-18 12:00:00,124.46,124.57,124.44,124.54,20708.0,118.3853,118.4899,118.3663,118.4614,20708.0
2018-04-18 12:05:00,124.52,124.68,124.52,124.67,20725.0,118.4424,118.5946,118.4424,118.5851,20725.0
2018-04-18 12:10:00,124.68,124.75,124.63,124.74,24704.0,118.5946,118.6612,118.547,118.6516,24704.0
2018-04-18 12:15:00,124.75,124.78,124.69,124.72,22514.0,118.6612,118.6897,118.6041,118.6326,22514.0
2018-04-18 12:20:00,124.73,124.76,124.6,124.74,31236.0,118.6421,118.6707,118.5185,118.6516,31236.0
2018-04-18 12:25:00,124.74,124.74,124.63,124.68,17168.0,118.6516,118.6516,118.547,118.5946,17168.0
2018-04-18 12:30:00,124.68,124.78,124.66,124.73,27566.0,118.5946,118.6897,118.5755,118.6421,27566.0
2018-04-18 12:35:00,124.72,124.75,124.57,124.58,23272.0,118.6326,118.6612,118.4899,118.4994,23272.0
2018-04-18 12:40:00,124.58,124.75,124.56,124.66,49654.0,118.4994,118.6612,118.4804,118.5755,49654.0
2018-04-18 12:45:00,124.68,124.72,124.62,124.67,15742.0,118.5946,118.6326,118.5375,118.5851,15742.0
2018-04-18 12:50:00,124.68,124.72,124.64,124.65,21927.0,118.5946,118.6326,118.5565,118.566,21927.0
2018-04-18 12:55:00,124.67,124.73,124.58,124.68,25529.0,118.5851,118.6421,118.4994,118.5946,25529.0
2018-04-18 13:00:00,124.68,124.74,124.64,124.72,19741.0,118.5946,118.6516,118.5565,118.6326,19741.0
2018-04-18 13:05:00,124.73,124.73,124.66,124.7,16852.0,118.6421,118.6421,118.5755,118.6136,16852.0
2018-04-18 13:10:00,124.7,124.76,124.68,124.74,26481.0,118.6136,118.6707,118.5946,118.6516,26481.0
2018-04-18 13:15:00,124.76,124.77,124.69,124.74,22947.0,118.6707,118.6802,118.6041,118.6516,22947.0
2018-04-18 13:20:00,124.74,124.77,124.67,124.69,16953.0,118.6516,118.6802,118.5851,118.6041,16953.0
2018-04-18 13:25:00,124.69,124.79,124.67,124.76,22236.0,118.6041,118.6992,118.5851,118.6707,22236.0
2018-04-18 13:30:00,124.76,124.81,124.64,124.66,24777.0,118.6707,118.7182,118.5565,118.5755,24777.0
2018-04-18 13:35:00,124.67,124.8,124.67,124.74,16406.0,118.5851,118.7087,118.5851,118.6516,16406.0
2018-04-18 13:40:00,124.74,124.75,124.62,124.66,23742.0,118.6516,118.6612,118.5375,118.5755,23742.0
2018-04-18 13:45:00,124.65,124.68,124.52,124.56,21665.0,118.566,118.5946,118.4424,118.4804,21665.0
2018-04-18 13:50:00,124.56,124.63,124.56,124.59,19558.0,118.4804,118.547,118.4804,118.509,19558.0
2018-04-18 13:55:00,124.61,124.64,124.47,124.5,19743.0,118.528,118.5565,118.3948,118.4234,19743.0
2018-04-18 14:00:00,124.52,124.52,124.38,124.39,41075.0,118.4424,118.4424,118.3092,118.3187,41075.0
2018-04-18 14:05:00,124.41,124.59,124.41,124.51,28834.0,118.3377,118.509,118.3377,118.4329,28834.0
2018-04-18 14:10:00,124.51,124.63,124.48,124.63,44978.0,118.4329,118.547,118.4043,118.547,44978.0
2018-04-18 14:15:00,124.67,124.71,124.63,124.67,19833.0,118.5851,118.6231,118.547,118.5851,19833.0
2018-04-18 14:20:00,124.68,124.69,124.55,124.56,28420.0,118.5946,118.6041,118.4709,118.4804,28420.0
2018-04-18 14:25:00,124.57,124.63,124.55,124.55,25048.0,118.4899,118.547,118.4709,118.4709,25048.0
2018-04-18 14:30:00,124.55,124.69,124.55,124.68,18087.0,118.4709,118.6041,118.4709,118.5946,18087.0
2018-04-18 14:35:00,124.68,124.73,124.61,124.62,26704.0,118.5946,118.6421,118.528,118.5375,26704.0
2018-04-18 14:40:00,124.62,124.69,124.58,124.66,19358.0,118.5375,118.6041,118.4994,118.5755,19358.0
2018-04-18 14:45:00,124.66,124.7,124.61,124.69,20803.0,118.5755,118.6136,118.528,118.6041,20803.0
2018-04-18 14:50:00,124.7,124.78,124.7,124.71,26804.0,118.6136,118.6897,118.6136,118.6231,26804.0
2018-04-18 14:55:00,124.71,124.72,124.6,124.61,37086.0,118.6231,118.6326,118.5185,118.528,37086.0
2018-04-18 15:00:00,124.6,124.68,124.57,124.68,129175.0,118.5185,118.5946,118.4899,118.5946,129175.0
2018-04-18 15:05:00,124.69,124.74,124.66,124.71,26103.0,118.6041,118.6516,118.5755,118.6231,26103.0
2018-04-18 15:10:00,124.72,124.8,124.7,124.71,34369.0,118.6326,118.7087,118.6136,118.6231,34369.0
2018-04-18 15:15:00,124.72,124.86,124.72,124.86,36068.0,118.6326,118.7658,118.6326,118.7658,36068.0
2018-04-18 15:20:00,124.86,124.87,124.76,124.78,30894.0,118.7658,118.7753,118.6707,118.6897,30894.0
2018-04-18 15:25:00,124.79,124.83,124.75,124.78,22636.0,118.6992,118.7372,118.6612,118.6897,22636.0
2018-04-18 15:30:00,124.79,124.8,124.64,124.67,46242.0,118.6992,118.7087,118.5565,118.5851,46242.0
2018-04-18 15:35:00,124.67,124.73,124.67,124.7,49291.0,118.5851,118.6421,118.5851,118.6136,49291.0
2018-04-18 15:40:00,124.69,124.7,124.62,124.68,47022.0,118.6041,118.6136,118.5375,118.5946,47022.0
2018-04-18 15:45:00,124.68,124.7,124.59,124.6,91493.0,118.5946,118.6136,118.509,118.5185,91493.0
2018-04-18 15:50:00,124.59,124.63,124.55,124.57,86932.0,118.509,118.547,118.4709,118.4899,86932.0
2018-04-18 15:55:00,124.57,124.6,124.5,124.5,241974.0,118.4899,118.5185,118.4234,118.4234,241974.0
2018-04-19 09:30:00,124.31,124.66,124.16,124.2,215220.0,118.2426,118.5755,118.0999,118.138,215220.0
2018-04-19 09:35:00,124.18,124.3,124.05,124.08,107392.0,118.119,118.2331,117.9953,118.0239,107392.0
2018-04-19 09:40:00,124.09,124.21,123.97,124.05,104596.0,118.0334,118.1475,117.9192,117.9953,104596.0
2018-04-19 09:45:00,124.02,124.08,123.71,124.04,134860.0,117.9668,118.0239,117.6719,117.9858,134860.0
2018-04-19 09:50:00,124.04,124.09,123.89,124.09,69698.0,117.9858,118.0334,117.8431,118.0334,69698.0
2018-04-19 09:55:00,124.08,124.29,124.06,124.2,43493.0,118.0239,118.2236,118.0048,118.138,43493.0
2018-04-19 10:00:00,124.21,124.42,124.05,124.42,61177.0,118.1475,118.3473,117.9953,118.3473,61177.0
2018-04-19 10:05:00,124.41,124.41,124.29,124.35,81073.0,118.3377,118.3377,118.2236,118.2807,81073.0
2018-04-19 10:10:00,124.35,124.56,124.34,124.52,72471.0,118.2807,118.4804,118.2712,118.4424,72471.0
2018-04-19 10:15:00,124.54,124.66,124.43,124.56,67161.0,118.4614,118.5755,118.3568,118.4804,67161.0
2018-04-19 10:20:00,124.54,124.72,124.51,124.57,60822.0,118.4614,118.6326,118.4329,118.4899,60822.0
2018-04-19 10:25:00,124.59,124.65,124.52,124.64,56385.0,118.509,118.566,118.4424,118.5565,56385.0
2018-04-19 10:30:00,124.64,124.67,124.5,124.65,83815.0,118.5565,118.5851,118.4234,118.566,83815.0
2018-04-19 10:35:00,124.64,124.67,124.48,124.53,67090.0,118.5565,118.5851,118.4043,118.4519,67090.0
2018-04-19 10:40:00,124.55,124.55,124.25,124.27,33488.0,118.4709,118.4709,118.1856,118.2046,33488.0
2018-04-19 10:45:00,124.26,124.43,124.23,124.27,39894.0,118.1951,118.3568,118.1665,118.2046,39894.0
2018-04-19 10:50:00,124.28,124.38,124.2,124.26,30689.0,118.2141,118.3092,118.138,118.1951,30689.0
2018-04-19 10:55:00,124.25,124.25,124.11,124.25,34282.0,118.1856,118.1856,118.0524,118.1856,34282.0
2018-04-19 11:00:00,124.25,124.27,124.05,124.09,29476.0,118.1856,118.2046,117.9953,118.0334,29476.0
2018-04-19 11:05:00,124.09,124.29,124.06,124.21,44833.0,118.0334,118.2236,118.0048,118.1475,44833.0
2018-04-19 11:10:00,124.19,124.24,124.12,124.14,27721.0,118.1285,118.176,118.0619,118.0809,27721.0
2018-04-19 11:15:00,124.14,124.26,124.08,124.26,37714.0,118.0809,118.1951,118.0239,118.1951,37714.0
2018-04-19 11:20:00,124.25,124.32,124.15,124.3,42949.0,118.1856,118.2521,118.0904,118.2331,42949.0
2018-04-19 11:25:00,124.3,124.32,124.22,124.3,28511.0,118.2331,118.2521,118.157,118.2331,28511.0
2018-04-19 11:30:00,124.28,124.32,124.22,124.27,44850.0,118.2141,118.2521,118.157,118.2046,44850.0
2018-04-19 11:35:00,124.3,124.35,124.17,124.21,68548.0,118.2331,118.2807,118.1095,118.1475,68548.0
2018-04-19 11:40:00,124.21,124.32,124.18,124.3,57202.0,118.1475,118.2521,118.119,118.2331,57202.0
2018-04-19 11:45:00,124.28,124.33,124.2,124.33,54329.0,118.2141,118.2617,118.138,118.2617,54329.0
2018-04-19 11:50:00,124.33,124.36,124.18,124.24,58393.0,118.2617,118.2902,118.119,118.176,58393.0
2018-04-19 11:55:00,124.24,124.31,124.08,124.18,77132.0,118.176,118.2426,118.0239,118.119,77132.0
2018-04-19 12:00:00,124.17,124.18,124.03,124.16,76041.0,118.1095,118.119,117.9763,118.0999,76041.0
2018-04-19 12:05:00,124.16,124.18,124.04,124.14,65333.0,118.0999,118.119,117.9858,118.0809,65333.0
2018-04-19 12:10:00,124.13,124.16,124.07,124.1,59877.0,118.0714,118.0999,118.0143,118.0429,59877.0
2018-04-19 12:15:00,124.11,124.23,124.09,124.23,63419.0,118.0524,118.1665,118.0334,118.1665,63419.0
2018-04-19 12:20:00,124.23,124.33,124.19,124.3,89090.0,118.1665,118.2617,118.1285,118.2331,89090.0
2018-04-19 12:25:00,124.29,124.33,124.19,124.28,46982.0,118.2236,118.2617,118.1285,118.2141,46982.0
2018-04-19 12:30:00,124.27,124.3,124.22,124.26,22976.0,118.2046,118.2331,118.157,118.1951,22976.0
2018-04-19 12:35:00,124.25,124.31,124.18,124.21,18263.0,118.1856,118.2426,118.119,118.1475,18263.0
2018-04-19 12:40:00,124.23,124.24,124.09,124.12,18936.0,118.1665,118.176,118.0334,118.0619,18936.0
2018-04-19 12:45:00,124.1,124.21,124.05,124.17,26558.0,118.0429,118.1475,117.9953,118.1095,26558.0
2018-04-19 12:50:00,124.18,124.25,124.12,124.14,14209.0,118.119,118.1856,118.0619,118.0809,14209.0
2018-04-19 12:55:00,124.13,124.14,123.92,123.96,24612.0,118.0714,118.0809,117.8717,117.9097,24612.0
2018-04-19 13:00:00,123.94,123.96,123.75,123.84,38599.0,117.8907,117.9097,117.71,117.7956,38599.0
2018-04-19 13:05:00,123.85,123.89,123.7,123.71,45275.0,117.8051,117.8431,117.6624,117.6719,45275.0
2018-04-19 13:10:00,123.7,123.72,123.59,123.68,64054.0,117.6624,117.6814,117.5578,117.6434,64054.0
2018-04-19 13:15:00,123.66,123.73,123.63,123.66,44600.0,117.6244,117.6909,117.5958,117.6244,44600.0
2018-04-19 13:20:00,123.65,123.68,123.63,123.67,38723.0,117.6148,117.6434,117.5958,117.6339,38723.0
2018-04-19 13:25:00,123.67,123.67,123.56,123.56,78596.0,117.6339,117.6339,117.5292,117.5292,78596.0
2018-04-19 13:30:00,123.56,123.71,123.53,123.61,118715.0,117.5292,117.6719,117.5007,117.5768,118715.0
2018-04-19 13:35:00,123.6,123.86,123.56,123.85,56990.0,117.5673,117.8146,117.5292,117.8051,56990.0
2018-04-19 13:40:00,123.83,123.94,123.8,123.89,32247.0,117.7861,117.8907,117.7575,117.8431,32247.0
2018-04-19 13:45:00,123.89,123.94,123.73,123.77,28180.0,117.8431,117.8907,117.6909,117.729,28180.0
2018-04-19 13:50:00,123.78,123.91,123.78,123.9,28564.0,117.7385,117.8622,117.7385,117.8526,28564.0
2018-04-19 13:55:00,123.92,123.93,123.67,123.7,30626.0,117.8717,117.8812,117.6339,117.6624,30626.0
2018-04-19 14:00:00,123.68,123.8,123.68,123.68,28551.0,117.6434,117.7575,117.6434,117.6434,28551.0
2018-04-19 14:05:00,123.68,123.69,123.58,123.63,38874.0,117.6434,117.6529,117.5483,117.5958,38874.0
2018-04-19 14:10:00,123.63,123.67,123.53,123.55,43957.0,117.5958,117.6339,117.5007,117.5197,43957.0
2018-04-19 14:15:00,123.54,123.58,123.44,123.45,52238.0,117.5102,117.5483,117.4151,117.4246,52238.0
2018-04-19 14:20:00,123.45,123.47,123.26,123.32,43582.0,117.4246,117.4436,117.2439,117.3009,43582.0
2018-04-19 14:25:00,123.31,123.43,123.24,123.32,56709.0,117.2914,117.4056,117.2249,117.3009,56709.0
2018-04-19 14:30:00,123.31,123.44,123.3,123.37,65128.0,117.2914,117.4151,117.2819,117.3485,65128.0
2018-04-19 14:35:00,123.37,123.39,123.25,123.35,52723.0,117.3485,117.3675,117.2344,117.3295,52723.0
2018-04-19 14:40:00,123.35,123.35,123.25,123.32,64923.0,117.3295,117.3295,117.2344,117.3009,64923.0
2018-04-19 14:45:00,123.31,123.34,123.24,123.25,47456.0,117.2914,117.32,117.2249,117.2344,47456.0
2018-04-19 14:50:00,123.23,123.32,123.16,123.21,58226.0,117.2153,117.3009,117.1488,117.1963,58226.0
2018-04-19 14:55:00,123.21,123.32,123.15,123.19,60173.0,117.1963,117.3009,117.1392,117.1773,60173.0
2018-04-19 15:00:00,123.2,123.33,123.17,123.27,119616.0,117.1868,117.3105,117.1583,117.2534,119616.0
2018-04-19 15:05:00,123.26,123.43,123.21,123.42,159282.0,117.2439,117.4056,117.1963,117.3961,159282.0
2018-04-19 15:10:00,123.4,123.47,123.38,123.46,40357.0,117.377,117.4436,117.358,117.4341,40357.0
2018-04-19 15:15:00,123.45,123.54,123.42,123.53,37864.0,117.4246,117.5102,117.3961,117.5007,37864.0
2018-04-19 15:20:00,123.54,123.61,123.45,123.47,48724.0,117.5102,117.5768,117.4246,117.4436,48724.0
2018-04-19 15:25:00,123.47,123.47,123.36,123.37,43528.0,117.4436,117.4436,117.339,117.3485,43528.0
2018-04-19 15:30:00,123.37,123.62,123.33,123.62,184295.0,117.3485,117.5863,117.3105,117.5863,184295.0
2018-04-19 15:35:00,123.68,123.97,123.67,123.81,123674.0,117.6434,117.9192,117.6339,117.767,123674.0
2018-04-19 15:40:00,123.82,123.99,123.72,123.96,86733.0,117.7765,117.9382,117.6814,117.9097,86733.0
2018-04-19 15:45:00,123.93,123.96,123.82,123.88,114294.0,117.8812,117.9097,117.7765,117.8336,114294.0
2018-04-19 15:50:00,123.9,124.0,123.9,123.93,183746.0,117.8526,117.9478,117.8526,117.8812,183746.0
2018-04-19 15:55:00,123.93,124.05,123.85,123.95,404410.0,117.8812,117.9953,117.8051,117.9002,404410.0
2018-04-20 09:30:00,124.06,124.38,123.91,124.1,699147.0,118.0048,118.3092,117.8622,118.0429,699147.0
2018-04-20 09:35:00,124.09,124.13,123.85,123.92,53761.0,118.0334,118.0714,117.8051,117.8717,53761.0
2018-04-20 09:40:00,123.9,124.05,123.82,124.04,45878.0,117.8526,117.9953,117.7765,117.9858,45878.0
2018-04-20 09:45:00,124.03,124.15,123.93,123.93,39192.0,117.9763,118.0904,117.8812,117.8812,39192.0
2018-04-20 09:50:00,123.92,124.14,123.92,123.94,61338.0,117.8717,118.0809,117.8717,117.8907,61338.0
2018-04-20 09:55:00,123.96,124.07,123.88,124.06,60956.0,117.9097,118.0143,117.8336,118.0048,60956.0
2018-04-20 10:00:00,124.07,124.21,124.0,124.15,103217.0,118.0143,118.1475,117.9478,118.0904,103217.0
2018-04-20 10:05:00,124.12,124.34,124.08,124.29,47837.0,118.0619,118.2712,118.0239,118.2236,47837.0
2018-04-20 10:10:00,124.27,124.45,124.26,124.45,21795.0,118.2046,118.3758,118.1951,118.3758,21795.0
2018-04-20 10:15:00,124.44,124.53,124.41,124.48,34858.0,118.3663,118.4519,118.3377,118.4043,34858.0
2018-04-20 10:20:00,124.47,124.54,124.43,124.53,24696.0,118.3948,118.4614,118.3568,118.4519,24696.0
2018-04-20 10:25:00,124.54,124.63,124.46,124.61,41221.0,118.4614,118.547,118.3853,118.528,41221.0
2018-04-20 10:30:00,124.61,124.64,124.51,124.54,34250.0,118.528,118.5565,118.4329,118.4614,34250.0
2018-04-20 10:35:00,124.55,124.76,124.47,124.73,64692.0,118.4709,118.6707,118.3948,118.6421,64692.0
2018-04-20 10:40:00,124.73,124.82,124.66,124.78,75114.0,118.6421,118.7277,118.5755,118.6897,75114.0
2018-04-20 10:45:00,124.76,124.79,124.36,124.38,96681.0,118.6707,118.6992,118.2902,118.3092,96681.0
2018-04-20 10:50:00,124.38,124.46,124.23,124.3,100230.0,118.3092,118.3853,118.1665,118.2331,100230.0
2018-04-20 10:55:00,124.28,124.54,124.28,124.52,66520.0,118.2141,118.4614,118.2141,118.4424,66520.0
2018-04-20 11:00:00,124.51,124.53,124.25,124.33,73444.0,118.4329,118.4519,118.1856,118.2617,73444.0
2018-04-20 11:05:00,124.33,124.37,124.18,124.21,134361.0,118.2617,118.2997,118.119,118.1475,134361.0
2018-04-20 11:10:00,124.22,124.24,124.0,124.08,186869.0,118.157,118.176,117.9478,118.0239,186869.0
2018-04-20 11:15:00,124.09,124.09,123.93,123.96,99740.0,118.0334,118.0334,117.8812,117.9097,99740.0
2018-04-20 11:20:00,123.98,123.99,123.83,123.9,44849.0,117.9287,117.9382,117.7861,117.8526,44849.0
2018-04-20 11:25:00,123.91,123.97,123.55,123.61,66222.0,117.8622,117.9192,117.5197,117.5768,66222.0
2018-04-20 11:30:00,123.6,123.77,123.53,123.68,56321.0,117.5673,117.729,117.5007,117.6434,56321.0
2018-04-20 11:35:00,123.68,123.97,123.68,123.97,41202.0,117.6434,117.9192,117.6434,117.9192,41202.0
2018-04-20 11:40:00,123.95,124.12,123.91,124.04,43212.0,117.9002,118.0619,117.8622,117.9858,43212.0
2018-04-20 11:45:00,124.02,124.07,124.0,124.0,48597.0,117.9668,118.0143,117.9478,117.9478,48597.0
2018-04-20 11:50:00,124.01,124.14,123.93,124.07,79305.0,117.9573,118.0809,117.8812,118.0143,79305.0
2018-04-20 11:55:00,124.08,124.09,123.92,124.05,39308.0,118.0239,118.0334,117.8717,117.9953,39308.0
2018-04-20 12:00:00,124.05,124.09,123.95,123.95,46059.0,117.9953,118.0334,117.9002,117.9002,46059.0
2018-04-20 12:05:00,123.94,124.11,123.91,124.07,32891.0,117.8907,118.0524,117.8622,118.0143,32891.0
2018-04-20 12:10:00,124.05,124.09,123.95,124.07,47144.0,117.9953,118.0334,117.9002,118.0143,47144.0
2018-04-20 12:15:00,124.07,124.1,123.77,123.8,36259.0,118.0143,118.0429,117.729,117.7575,36259.0
2018-04-20 12:20:00,123.79,123.93,123.76,123.82,25927.0,117.748,117.8812,117.7195,117.7765,25927.0
2018-04-20 12:25:00,123.82,123.88,123.66,123.72,58002.0,117.7765,117.8336,117.6244,117.6814,58002.0
2018-04-20 12:30:00,123.72,123.72,123.54,123.64,48257.0,117.6814,117.6814,117.5102,117.6053,48257.0
2018-04-20 12:35:00,123.65,123.75,123.62,123.65,41159.0,117.6148,117.71,117.5863,117.6148,41159.0
2018-04-20 12:40:00,123.64,123.7,123.56,123.64,38098.0,117.6053,117.6624,117.5292,117.6053,38098.0
2018-04-20 12:45:00,123.63,123.72,123.51,123.61,37760.0,117.5958,117.6814,117.4817,117.5768,37760.0
2018-04-20 12:50:00,123.6,123.77,123.59,123.73,35880.0,117.5673,117.729,117.5578,117.6909,35880.0
2018-04-20 12:55:00,123.73,123.76,123.63,123.65,28849.0,117.6909,117.7195,117.5958,117.6148,28849.0
2018-04-20 13:00:00,123.65,123.68,123.57,123.6,37454.0,117.6148,117.6434,117.5387,117.5673,37454.0
2018-04-20 13:05:00,123.61,123.67,123.57,123.65,30619.0,117.5768,117.6339,117.5387,117.6148,30619.0
2018-04-20 13:10:00,123.65,123.77,123.61,123.76,26484.0,117.6148,117.729,117.5768,117.7195,26484.0
2018-04-20 13:15:00,123.77,123.87,123.71,123.83,35436.0,117.729,117.8241,117.6719,117.7861,35436.0
2018-04-20 13:20:00,123.82,123.84,123.73,123.75,27888.0,117.7765,117.7956,117.6909,117.71,27888.0
2018-04-20 13:25:00,123.77,124.06,123.75,124.04,30051.0,117.729,118.0048,117.71,117.9858,30051.0
2018-04-20 13:30:00,124.08,124.17,124.04,124.11,21590.0,118.0239,118.1095,117.9858,118.0524,21590.0
2018-04-20 13:35:00,124.09,124.34,124.08,124.32,45500.0,118.0334,118.2712,118.0239,118.2521,45500.0
2018-04-20 13:40:00,124.34,124.45,124.3,124.42,48570.0,118.2712,118.3758,118.2331,118.3473,48570.0
2018-04-20 13:45:00,124.4,124.42,124.28,124.31,23951.0,118.3282,118.3473,118.2141,118.2426,23951.0
2018-04-20 13:50:00,124.29,124.44,124.27,124.43,31590.0,118.2236,118.3663,118.2046,118.3568,31590.0
2018-04-20 13:55:00,124.4,124.48,124.16,124.17,27687.0,118.3282,118.4043,118.0999,118.1095,27687.0
2018-04-20 14:00:00,124.16,124.17,124.01,124.11,62728.0,118.0999,118.1095,117.9573,118.0524,62728.0
2018-04-20 14:05:00,124.11,124.16,124.0,124.15,57688.0,118.0524,118.0999,117.9478,118.0904,57688.0
2018-04-20 14:10:00,124.13,124.2,124.01,124.03,34234.0,118.0714,118.138,117.9573,117.9763,34234.0
2018-04-20 14:15:00,124.03,124.04,123.92,123.95,29353.0,117.9763,117.9858,117.8717,117.9002,29353.0
2018-04-20 14:20:00,123.95,123.99,123.89,123.97,35256.0,117.9002,117.9382,117.8431,117.9192,35256.0
2018-04-20 14:25:00,123.97,124.04,123.91,124.03,23313.0,117.9192,117.9858,117.8622,117.9763,23313.0
2018-04-20 14:30:00,124.02,124.07,123.86,123.87,28399.0,117.9668,118.0143,117.8146,117.8241,28399.0
2018-04-20 14:35:00,123.87,123.92,123.79,123.9,32337.0,117.8241,117.8717,117.748,117.8526,32337.0
2018-04-20 14:40:00,123.88,123.96,123.82,123.84,17119.0,117.8336,117.9097,117.7765,117.7956,17119.0
2018-04-20 14:45:00,123.83,123.83,123.7,123.75,22388.0,117.7861,117.7861,117.6624,117.71,22388.0
2018-04-20 14:50:00,123.74,123.84,123.71,123.8,24284.0,117.7004,117.7956,117.6719,117.7575,24284.0
2018-04-20 14:55:00,123.8,123.94,123.78,123.87,22663.0,117.7575,117.8907,117.7385,117.8241,22663.0
2018-04-20 15:00:00,123.87,123.87,123.65,123.7,31809.0,117.8241,117.8241,117.6148,117.6624,31809.0
2018-04-20 15:05:00,123.72,123.72,123.31,123.32,72313.0,117.6814,117.6814,117.2914,117.3009,72313.0
2018-04-20 15:10:00,123.32,123.51,123.31,123.48,20561.0,117.3009,117.4817,117.2914,117.4531,20561.0
2018-04-20 15:15:00,123.48,123.52,123.39,123.5,83240.0,117.4531,117.4912,117.3675,117.4722,83240.0
2018-04-20 15:20:00,123.5,123.65,123.49,123.6,52701.0,117.4722,117.6148,117.4627,117.5673,52701.0
2018-04-20 15:25:00,123.6,123.72,123.53,123.57,103225.0,117.5673,117.6814,117.5007,117.5387,103225.0
2018-04-20 15:30:00,123.57,123.61,123.41,123.48,65005.0,117.5387,117.5768,117.3866,117.4531,65005.0
2018-04-20 15:35:00,123.48,123.81,123.46,123.8,72201.0,117.4531,117.767,117.4341,117.7575,72201.0
2018-04-20 15:40:00,123.8,123.98,123.76,123.77,81759.0,117.7575,117.9287,117.7195,117.729,81759.0
2018-04-20 15:45:00,123.77,123.89,123.69,123.89,118629.0,117.729,117.8431,117.6529,117.8431,118629.0
2018-04-20 15:50:00,123.9,124.01,123.79,123.99,155077.0,117.8526,117.9573,117.748,117.9382,155077.0
2018-04-20 15:55:00,123.99,124.25,123.99,124.2,502915.0,117.9382,118.1856,117.9382,118.138,502915.0
2018-04-23 09:30:00,124.3,124.46,124.2,124.31,173070.0,118.2331,118.3853,118.138,118.2426,173070.0
2018-04-23 09:35:00,124.31,124.4,124.26,124.34,92805.0,118.2426,118.3282,118.1951,118.2712,92805.0
2018-04-23 09:40:00,124.34,124.38,124.25,124.28,82278.0,118.2712,118.3092,118.1856,118.2141,82278.0
2018-04-23 09:45:00,124.29,124.48,124.25,124.36,91067.0,118.2236,118.4043,118.1856,118.2902,91067.0
2018-04-23 09:50:00,124.36,124.39,124.21,124.39,84004.0,118.2902,118.3187,118.1475,118.3187,84004.0
2018-04-23 09:55:00,124.39,124.5,124.37,124.46,189731.0,118.3187,118.4234,118.2997,118.3853,189731.0
2018-04-23 10:00:00,124.43,124.63,124.38,124.39,55940.0,118.3568,118.547,118.3092,118.3187,55940.0
2018-04-23 10:05:00,124.4,124.45,124.26,124.34,181476.0,118.3282,118.3758,118.1951,118.2712,181476.0
2018-04-23 10:10:00,124.34,124.44,124.32,124.42,135445.0,118.2712,118.3663,118.2521,118.3473,135445.0
2018-04-23 10:15:00,124.42,124.7,124.41,124.69,76254.0,118.3473,118.6136,118.3377,118.6041,76254.0
2018-04-23 10:20:00,124.7,124.88,124.65,124.87,69465.0,118.6136,118.7848,118.566,118.7753,69465.0
2018-04-23 10:25:00,124.87,124.97,124.79,124.83,65020.0,118.7753,118.8704,118.6992,118.7372,65020.0
2018-04-23 10:30:00,124.84,124.9,124.58,124.79,80703.0,118.7468,118.8038,118.4994,118.6992,80703.0
2018-04-23 10:35:00,124.8,124.82,124.49,124.68,76457.0,118.7087,118.7277,118.4138,118.5946,76457.0
2018-04-23 10:40:00,124.7,124.77,124.62,124.72,66799.0,118.6136,118.6802,118.5375,118.6326,66799.0
2018-04-23 10:45:00,124.73,124.83,124.69,124.79,45849.0,118.6421,118.7372,118.6041,118.6992,45849.0
2018-04-23 10:50:00,124.8,124.84,124.7,124.79,86778.0,118.7087,118.7468,118.6136,118.6992,86778.0
2018-04-23 10:55:00,124.79,124.82,124.69,124.7,75039.0,118.6992,118.7277,118.6041,118.6136,75039.0
2018-04-23 11:00:00,124.69,124.69,124.56,124.67,46800.0,118.6041,118.6041,118.4804,118.5851,46800.0
2018-04-23 11:05:00,124.66,124.72,124.52,124.61,42613.0,118.5755,118.6326,118.4424,118.528,42613.0
2018-04-23 11:10:00,124.62,124.78,124.57,124.71,51103.0,118.5375,118.6897,118.4899,118.6231,51103.0
2018-04-23 11:15:00,124.72,124.74,124.65,124.71,119504.0,118.6326,118.6516,118.566,118.6231,119504.0
2018-04-23 11:20:00,124.72,124.81,124.72,124.76,26929.0,118.6326,118.7182,118.6326,118.6707,26929.0
2018-04-23 11:25:00,124.74,124.8,124.69,124.8,33935.0,118.6516,118.7087,118.6041,118.7087,33935.0
2018-04-23 11:30:00,124.81,124.81,124.68,124.71,36810.0,118.7182,118.7182,118.5946,118.6231,36810.0
2018-04-23 11:35:00,124.72,124.72,124.59,124.59,32072.0,118.6326,118.6326,118.509,118.509,32072.0
2018-04-23 11:40:00,124.61,124.7,124.6,124.65,22562.0,118.528,118.6136,118.5185,118.566,22562.0
2018-04-23 11:45:00,124.65,124.66,124.46,124.46,59190.0,118.566,118.5755,118.3853,118.3853,59190.0
2018-04-23 11:50:00,124.46,124.64,124.41,124.64,25832.0,118.3853,118.5565,118.3377,118.5565,25832.0
2018-04-23 11:55:00,124.65,124.68,124.56,124.68,36179.0,118.566,118.5946,118.4804,118.5946,36179.0
2018-04-23 12:00:00,124.69,124.69,124.59,124.6,36030.0,118.6041,118.6041,118.509,118.5185,36030.0
2018-04-23 12:05:00,124.6,124.65,124.59,124.64,36654.0,118.5185,118.566,118.509,118.5565,36654.0
2018-04-23 12:10:00,124.64,124.74,124.62,124.65,32760.0,118.5565,118.6516,118.5375,118.566,32760.0
2018-04-23 12:15:00,124.67,124.67,124.43,124.44,23771.0,118.5851,118.5851,118.3568,118.3663,23771.0
2018-04-23 12:20:00,124.44,124.56,124.42,124.48,21229.0,118.3663,118.4804,118.3473,118.4043,21229.0
2018-04-23 12:25:00,124.48,124.54,124.48,124.5,16887.0,118.4043,118.4614,118.4043,118.4234,16887.0
2018-04-23 12:30:00,124.49,124.54,124.42,124.49,33843.0,118.4138,118.4614,118.3473,118.4138,33843.0
2018-04-23 12:35:00,124.48,124.48,124.36,124.41,53152.0,118.4043,118.4043,118.2902,118.3377,53152.0
2018-04-23 12:40:00,124.41,124.47,124.27,124.27,43723.0,118.3377,118.3948,118.2046,118.2046,43723.0
2018-04-23 12:45:00,124.28,124.32,124.13,124.17,59083.0,118.2141,118.2521,118.0714,118.1095,59083.0
2018-04-23 12:50:00,124.17,124.33,124.16,124.29,51298.0,118.1095,118.2617,118.0999,118.2236,51298.0
2018-04-23 12:55:00,124.29,124.3,124.2,124.29,56806.0,118.2236,118.2331,118.138,118.2236,56806.0
2018-04-23 13:00:00,124.29,124.4,124.24,124.35,32367.0,118.2236,118.3282,118.176,118.2807,32367.0
2018-04-23 13:05:00,124.37,124.4,124.34,124.34,26547.0,118.2997,118.3282,118.2712,118.2712,26547.0
2018-04-23 13:10:00,124.34,124.45,124.34,124.41,36294.0,118.2712,118.3758,118.2712,118.3377,36294.0
2018-04-23 13:15:00,124.4,124.4,124.23,124.29,23469.0,118.3282,118.3282,118.1665,118.2236,23469.0
2018-04-23 13:20:00,124.31,124.35,124.25,124.32,19419.0,118.2426,118.2807,118.1856,118.2521,19419.0
2018-04-23 13:25:00,124.32,124.38,124.26,124.29,29007.0,118.2521,118.3092,118.1951,118.2236,29007.0
2018-04-23 13:30:00,124.29,124.41,124.26,124.27,28924.0,118.2236,118.3377,118.1951,118.2046,28924.0
2018-04-23 13:35:00,124.27,124.37,124.27,124.36,30680.0,118.2046,118.2997,118.2046,118.2902,30680.0
2018-04-23 13:40:00,124.36,124.36,124.21,124.23,34995.0,118.2902,118.2902,118.1475,118.1665,34995.0
2018-04-23 13:45:00,124.23,124.35,124.22,124.31,27497.0,118.1665,118.2807,118.157,118.2426,27497.0
2018-04-23 13:50:00,124.31,124.41,124.3,124.36,34366.0,118.2426,118.3377,118.2331,118.2902,34366.0
2018-04-23 13:55:00,124.37,124.4,124.33,124.35,55632.0,118.2997,118.3282,118.2617,118.2807,55632.0
2018-04-23 14:00:00,124.34,124.36,124.23,124.24,68253.0,118.2712,118.2902,118.1665,118.176,68253.0
2018-04-23 14:05:00,124.24,124.27,124.0,124.06,47332.0,118.176,118.2046,117.9478,118.0048,47332.0
2018-04-23 14:10:00,124.05,124.1,123.91,123.92,39982.0,117.9953,118.0429,117.8622,117.8717,39982.0
2018-04-23 14:15:00,123.91,124.09,123.9,124.06,68854.0,117.8622,118.0334,117.8526,118.0048,68854.0
2018-04-23 14:20:00,124.05,124.1,124.01,124.04,126565.0,117.9953,118.0429,117.9573,117.9858,126565.0
2018-04-23 14:25:00,124.04,124.09,123.98,124.05,79349.0,117.9858,118.0334,117.9287,117.9953,79349.0
2018-04-23 14:30:00,124.05,124.15,123.99,124.14,56975.0,117.9953,118.0904,117.9382,118.0809,56975.0
2018-04-23 14:35:00,124.13,124.22,124.08,124.21,62873.0,118.0714,118.157,118.0239,118.1475,62873.0
2018-04-23 14:40:00,124.2,124.34,124.18,124.34,55256.0,118.138,118.2712,118.119,118.2712,55256.0
2018-04-23 14:45:00,124.33,124.33,124.21,124.24,46740.0,118.2617,118.2617,118.1475,118.176,46740.0
2018-04-23 14:50:00,124.23,124.26,124.06,124.07,99493.0,118.1665,118.1951,118.0048,118.0143,99493.0
2018-04-23 14:55:00,124.07,124.24,124.02,124.23,73750.0,118.0143,118.176,117.9668,118.1665,73750.0
2018-04-23 15:00:00,124.23,124.48,124.19,124.46,109343.0,118.1665,118.4043,118.1285,118.3853,109343.0
2018-04-23 15:05:00,124.46,124.49,124.36,124.37,67117.0,118.3853,118.4138,118.2902,118.2997,67117.0
2018-04-23 15:10:00,124.37,124.5,124.34,124.41,78464.0,118.2997,118.4234,118.2712,118.3377,78464.0
2018-04-23 15:15:00,124.42,124.45,124.33,124.37,66736.0,118.3473,118.3758,118.2617,118.2997,66736.0
2018-04-23 15:20:00,124.38,124.47,124.24,124.26,83528.0,118.3092,118.3948,118.176,118.1951,83528.0
2018-04-23 15:25:00,124.26,124.38,124.25,124.38,53515.0,118.1951,118.3092,118.1856,118.3092,53515.0
2018-04-23 15:30:00,124.38,124.4,124.33,124.35,63404.0,118.3092,118.3282,118.2617,118.2807,63404.0
2018-04-23 15:35:00,124.34,124.38,124.16,124.23,56804.0,118.2712,118.3092,118.0999,118.1665,56804.0
2018-04-23 15:40:00,124.23,124.37,124.2,124.37,89088.0,118.1665,118.2997,118.138,118.2997,89088.0
2018-04-23 15:45:00,124.38,124.45,124.36,124.42,158097.0,118.3092,118.3758,118.2902,118.3473,158097.0
2018-04-23 15:50:00,124.41,124.51,124.31,124.37,143516.0,118.3377,118.4329,118.2426,118.2997,143516.0
2018-04-23 15:55:00,124.36,124.53,124.35,124.46,368408.0,118.2902,118.4519,118.2807,118.3853,368408.0
2018-04-24 09:30:00,124.87,124.99,124.75,124.93,247692.0,118.7753,118.8894,118.6612,118.8324,247692.0
2018-04-24 09:35:00,124.93,125.0,124.78,124.82,76688.0,118.8324,118.899,118.6897,118.7277,76688.0
2018-04-24 09:40:00,124.82,124.97,124.82,124.9,67510.0,118.7277,118.8704,118.7277,118.8038,67510.0
2018-04-24 09:45:00,124.9,124.97,124.8,124.86,59929.0,118.8038,118.8704,118.7087,118.7658,59929.0
2018-04-24 09:50:00,124.87,124.88,124.69,124.7,48752.0,118.7753,118.7848,118.6041,118.6136,48752.0
2018-04-24 09:55:00,124.69,124.89,124.67,124.88,34009.0,118.6041,118.7943,118.5851,118.7848,34009.0
2018-04-24 10:00:00,124.88,124.99,124.83,124.97,153717.0,118.7848,118.8894,118.7372,118.8704,153717.0
2018-04-24 10:05:00,124.97,125.04,124.95,125.0,113060.0,118.8704,118.937,118.8514,118.899,113060.0
2018-04-24 10:10:00,125.01,125.04,124.9,124.95,64030.0,118.9085,118.937,118.8038,118.8514,64030.0
2018-04-24 10:15:00,124.95,124.97,124.6,124.63,136495.0,118.8514,118.8704,118.5185,118.547,136495.0
2018-04-24 10:20:00,124.63,124.64,124.26,124.27,105319.0,118.547,118.5565,118.1951,118.2046,105319.0
2018-04-24 10:25:00,124.28,124.55,124.27,124.5,159694.0,118.2141,118.4709,118.2046,118.4234,159694.0
2018-04-24 10:30:00,124.5,124.53,124.18,124.26,95095.0,118.4234,118.4519,118.119,118.1951,95095.0
2018-04-24 10:35:00,124.25,124.43,124.13,124.38,109732.0,118.1856,118.3568,118.0714,118.3092,109732.0
2018-04-24 10:40:00,124.36,124.46,124.28,124.39,30058.0,118.2902,118.3853,118.2141,118.3187,30058.0
2018-04-24 10:45:00,124.4,124.45,124.3,124.41,65787.0,118.3282,118.3758,118.2331,118.3377,65787.0
2018-04-24 10:50:00,124.42,124.54,124.4,124.42,84513.0,118.3473,118.4614,118.3282,118.3473,84513.0
2018-04-24 10:55:00,124.4,124.51,124.34,124.4,85253.0,118.3282,118.4329,118.2712,118.3282,85253.0
2018-04-24 11:00:00,124.41,124.41,124.2,124.25,90419.0,118.3377,118.3377,118.138,118.1856,90419.0
2018-04-24 11:05:00,124.22,124.24,123.92,124.07,62851.0,118.157,118.176,117.8717,118.0143,62851.0
2018-04-24 11:10:00,124.05,124.14,123.95,124.07,56689.0,117.9953,118.0809,117.9002,118.0143,56689.0
2018-04-24 11:15:00,124.0,124.08,123.83,124.04,57287.0,117.9478,118.0239,117.7861,117.9858,57287.0
2018-04-24 11:20:00,124.04,124.35,124.03,124.12,51361.0,117.9858,118.2807,117.9763,118.0619,51361.0
2018-04-24 11:25:00,124.12,124.32,124.05,124.28,38135.0,118.0619,118.2521,117.9953,118.2141,38135.0
2018-04-24 11:30:00,124.27,124.37,124.14,124.27,41923.0,118.2046,118.2997,118.0809,118.2046,41923.0
2018-04-24 11:35:00,124.28,124.28,124.11,124.25,47732.0,118.2141,118.2141,118.0524,118.1856,47732.0
2018-04-24 11:40:00,124.26,124.39,124.23,124.27,53949.0,118.1951,118.3187,118.1665,118.2046,53949.0
2018-04-24 11:45:00,124.28,124.4,124.17,124.2,42994.0,118.2141,118.3282,118.1095,118.138,42994.0
2018-04-24 11:50:00,124.22,124.22,124.09,124.11,91047.0,118.157,118.157,118.0334,118.0524,91047.0
2018-04-24 11:55:00,124.1,124.22,123.93,123.93,71318.0,118.0429,118.157,117.8812,117.8812,71318.0
2018-04-24 12:00:00,123.93,124.04,123.84,124.03,82532.0,117.8812,117.9858,117.7956,117.9763,82532.0
2018-04-24 12:05:00,124.03,124.14,123.92,123.93,60335.0,117.9763,118.0809,117.8717,117.8812,60335.0
2018-04-24 12:10:00,123.93,124.08,123.85,123.87,53747.0,117.8812,118.0239,117.8051,117.8241,53747.0
2018-04-24 12:15:00,123.87,123.89,123.6,123.64,117501.0,117.8241,117.8431,117.5673,117.6053,117501.0
2018-04-24 12:20:00,123.64,123.73,123.62,123.71,41386.0,117.6053,117.6909,117.5863,117.6719,41386.0
2018-04-24 12:25:00,123.71,123.71,123.4,123.52,66815.0,117.6719,117.6719,117.377,117.4912,66815.0
2018-04-24 12:30:00,123.52,123.52,123.26,123.27,38603.0,117.4912,117.4912,117.2439,117.2534,38603.0
2018-04-24 12:35:00,123.25,123.35,123.07,123.35,43572.0,117.2344,117.3295,117.0632,117.3295,43572.0
2018-04-24 12:40:00,123.34,123.36,123.19,123.34,56316.0,117.32,117.339,117.1773,117.32,56316.0
2018-04-24 12:45:00,123.33,123.46,123.26,123.46,28001.0,117.3105,117.4341,117.2439,117.4341,28001.0
2018-04-24 12:50:00,123.45,123.45,123.23,123.23,25166.0,117.4246,117.4246,117.2153,117.2153,25166.0
2018-04-24 12:55:00,123.24,123.3,122.77,122.78,54917.0,117.2249,117.2819,116.7778,116.7873,54917.0
2018-04-24 13:00:00,122.76,122.99,122.73,122.94,40815.0,116.7683,116.9871,116.7397,116.9395,40815.0
2018-04-24 13:05:00,122.94,123.11,122.89,123.04,34302.0,116.9395,117.1012,116.8919,117.0346,34302.0
2018-04-24 13:10:00,123.03,123.08,122.92,123.06,21686.0,117.0251,117.0727,116.9205,117.0536,21686.0
2018-04-24 13:15:00,123.05,123.08,122.72,122.74,65845.0,117.0441,117.0727,116.7302,116.7493,65845.0
2018-04-24 13:20:00,122.73,122.77,122.45,122.45,62878.0,116.7397,116.7778,116.4734,116.4734,62878.0
2018-04-24 13:25:00,122.46,122.58,122.36,122.45,75177.0,116.4829,116.5971,116.3878,116.4734,75177.0
2018-04-24 13:30:00,122.44,122.46,122.25,122.25,73901.0,116.4639,116.4829,116.2832,116.2832,73901.0
2018-04-24 13:35:00,122.25,122.28,122.03,122.04,90145.0,116.2832,116.3117,116.0739,116.0834,90145.0
2018-04-24 13:40:00,122.04,122.16,121.91,122.05,73210.0,116.0834,116.1976,115.9598,116.0929,73210.0
2018-04-24 13:45:00,122.05,122.1,121.95,121.97,69848.0,116.0929,116.1405,115.9978,116.0168,69848.0
2018-04-24 13:50:00,121.95,121.97,121.66,121.73,65383.0,115.9978,116.0168,115.722,115.7886,65383.0
2018-04-24 13:55:00,121.72,121.72,121.33,121.5,132434.0,115.779,115.779,115.4081,115.5698,132434.0
2018-04-24 14:00:00,121.5,121.51,120.83,120.84,143890.0,115.5698,115.5793,114.9325,114.942,143890.0
2018-04-24 14:05:00,120.83,121.0,120.55,120.97,97964.0,114.9325,115.0942,114.6661,115.0656,97964.0
2018-04-24 14:10:00,120.98,121.39,120.97,121.29,95300.0,115.0752,115.4651,115.0656,115.37,95300.0
2018-04-24 14:15:00,121.28,121.28,120.99,121.16,96399.0,115.3605,115.3605,115.0847,115.2464,96399.0
2018-04-24 14:20:00,121.16,121.44,121.13,121.34,93454.0,115.2464,115.5127,115.2178,115.4176,93454.0
2018-04-24 14:25:00,121.35,121.39,120.81,120.83,76123.0,115.4271,115.4651,114.9135,114.9325,76123.0
2018-04-24 14:30:00,120.81,121.05,120.81,121.01,66753.0,114.9135,115.1417,114.9135,115.1037,66753.0
2018-04-24 14:35:00,121.01,121.11,120.73,120.8,76147.0,115.1037,115.1988,114.8374,114.9039,76147.0
2018-04-24 14:40:00,120.82,121.24,120.8,121.19,57046.0,114.923,115.3225,114.9039,115.2749,57046.0
2018-04-24 14:45:00,121.19,121.24,121.03,121.14,37188.0,115.2749,115.3225,115.1227,115.2274,37188.0
2018-04-24 14:50:00,121.16,121.46,121.03,121.13,61490.0,115.2464,115.5317,115.1227,115.2178,61490.0
2018-04-24 14:55:00,121.12,121.25,121.1,121.13,61753.0,115.2083,115.332,115.1893,115.2178,61753.0
2018-04-24 15:00:00,121.13,121.46,121.09,121.46,145750.0,115.2178,115.5317,115.1798,115.5317,145750.0
2018-04-24 15:05:00,121.47,121.55,121.29,121.3,158384.0,115.5412,115.6173,115.37,115.3795,158384.0
2018-04-24 15:10:00,121.32,121.4,121.1,121.4,84228.0,115.3986,115.4747,115.1893,115.4747,84228.0
2018-04-24 15:15:00,121.4,121.43,121.05,121.07,121296.0,115.4747,115.5032,115.1417,115.1608,121296.0
2018-04-24 15:20:00,121.06,121.35,121.04,121.24,156535.0,115.1513,115.4271,115.1322,115.3225,156535.0
2018-04-24 15:25:00,121.23,121.25,121.12,121.19,197168.0,115.313,115.332,115.2083,115.2749,197168.0
2018-04-24 15:30:00,121.19,121.19,120.99,121.0,110295.0,115.2749,115.2749,115.0847,115.0942,110295.0
2018-04-24 15:35:00,121.0,121.02,120.91,120.99,132954.0,115.0942,115.1132,115.0086,115.0847,132954.0
2018-04-24 15:40:00,120.98,121.2,120.8,120.85,134239.0,115.0752,115.2844,114.9039,114.9515,134239.0
2018-04-24 15:45:00,120.84,121.31,120.81,121.22,191236.0,114.942,115.3891,114.9135,115.3034,191236.0
2018-04-24 15:50:00,121.22,121.64,121.22,121.59,285713.0,115.3034,115.7029,115.3034,115.6554,285713.0
2018-04-24 15:55:00,121.59,121.68,121.23,121.41,720186.0,115.6554,115.741,115.313,115.4842,720186.0
2018-04-25 09:30:00,121.14,121.14,120.6,120.62,368314.0,115.2274,115.2274,114.7137,114.7327,368314.0
2018-04-25 09:35:00,120.61,120.67,120.16,120.54,170368.0,114.7232,114.7803,114.2952,114.6566,170368.0
2018-04-25 09:40:00,120.57,120.63,119.76,119.82,128081.0,114.6852,114.7422,113.9147,113.9718,128081.0
2018-04-25 09:45:00,119.87,120.49,119.82,120.42,83124.0,114.0193,114.6091,113.9718,114.5425,83124.0
2018-04-25 09:50:00,120.38,120.61,120.23,120.57,62770.0,114.5044,114.7232,114.3618,114.6852,62770.0
2018-04-25 09:55:00,120.58,120.58,119.75,119.78,114774.0,114.6947,114.6947,113.9052,113.9337,114774.0
2018-04-25 10:00:00,119.8,119.86,119.37,119.67,133495.0,113.9528,114.0098,113.5437,113.8291,133495.0
2018-04-25 10:05:00,119.67,120.11,119.67,120.01,114265.0,113.8291,114.2476,113.8291,114.1525,114265.0
2018-04-25 10:10:00,120.0,120.11,119.7,119.8,97272.0,114.143,114.2476,113.8576,113.9528,97272.0
2018-04-25 10:15:00,119.8,119.91,119.64,119.71,73075.0,113.9528,114.0574,113.8006,113.8671,73075.0
2018-04-25 10:20:00,119.7,120.04,119.59,120.04,65302.0,113.8576,114.181,113.753,114.181,65302.0
2018-04-25 10:25:00,120.05,120.23,119.89,119.93,73127.0,114.1906,114.3618,114.0384,114.0764,73127.0
2018-04-25 10:30:00,119.91,120.14,119.87,120.08,97296.0,114.0574,114.2762,114.0193,114.2191,97296.0
2018-04-25 10:35:00,120.09,120.38,120.05,120.26,92398.0,114.2286,114.5044,114.1906,114.3903,92398.0
2018-04-25 10:40:00,120.26,120.37,120.13,120.37,65102.0,114.3903,114.4949,114.2666,114.4949,65102.0
2018-04-25 10:45:00,120.37,120.59,120.36,120.53,75259.0,114.4949,114.7042,114.4854,114.6471,75259.0
2018-04-25 10:50:00,120.53,120.55,120.17,120.17,95417.0,114.6471,114.6661,114.3047,114.3047,95417.0
2018-04-25 10:55:00,120.17,120.36,120.16,120.34,45395.0,114.3047,114.4854,114.2952,114.4664,45395.0
2018-04-25 11:00:00,120.33,120.77,120.31,120.76,81139.0,114.4569,114.8754,114.4379,114.8659,81139.0
2018-04-25 11:05:00,120.76,120.92,120.63,120.67,63036.0,114.8659,115.0181,114.7422,114.7803,63036.0
2018-04-25 11:10:00,120.68,120.93,120.68,120.85,112199.0,114.7898,115.0276,114.7898,114.9515,112199.0
2018-04-25 11:15:00,120.87,120.9,120.64,120.66,69721.0,114.9705,114.9991,114.7518,114.7708,69721.0
2018-04-25 11:20:00,120.64,120.95,120.57,120.86,44178.0,114.7518,115.0466,114.6852,114.961,44178.0
2018-04-25 11:25:00,120.85,120.95,120.79,120.91,30681.0,114.9515,115.0466,114.8944,115.0086,30681.0
2018-04-25 11:30:00,120.92,120.92,120.54,120.65,55550.0,115.0181,115.0181,114.6566,114.7613,55550.0
2018-04-25 11:35:00,120.64,120.65,120.34,120.37,87413.0,114.7518,114.7613,114.4664,114.4949,87413.0
2018-04-25 11:40:00,120.36,120.36,120.16,120.2,53618.0,114.4854,114.4854,114.2952,114.3332,53618.0
2018-04-25 11:45:00,120.16,120.24,119.97,119.97,69277.0,114.2952,114.3713,114.1145,114.1145,69277.0
2018-04-25 11:50:00,119.95,120.03,119.88,119.98,56167.0,114.0954,114.1715,114.0288,114.124,56167.0
2018-04-25 11:55:00,119.98,120.05,119.7,119.78,38277.0,114.124,114.1906,113.8576,113.9337,38277.0
2018-04-25 12:00:00,119.77,119.93,119.69,119.72,43361.0,113.9242,114.0764,113.8481,113.8767,43361.0
2018-04-25 12:05:00,119.72,119.85,119.67,119.74,31234.0,113.8767,114.0003,113.8291,113.8957,31234.0
2018-04-25 12:10:00,119.74,119.82,119.62,119.75,43324.0,113.8957,113.9718,113.7815,113.9052,43324.0
2018-04-25 12:15:00,119.76,119.95,119.75,119.94,34500.0,113.9147,114.0954,113.9052,114.0859,34500.0
2018-04-25 12:20:00,119.96,120.04,119.94,119.96,52171.0,114.1049,114.181,114.0859,114.1049,52171.0
2018-04-25 12:25:00,119.96,120.07,119.9,119.98,29482.0,114.1049,114.2096,114.0479,114.124,29482.0
2018-04-25 12:30:00,119.97,120.19,119.92,120.14,50151.0,114.1145,114.3237,114.0669,114.2762,50151.0
2018-04-25 12:35:00,120.14,120.17,120.04,120.12,63388.0,114.2762,114.3047,114.181,114.2571,63388.0
2018-04-25 12:40:00,120.12,120.14,120.02,120.08,47258.0,114.2571,114.2762,114.162,114.2191,47258.0
2018-04-25 12:45:00,120.1,120.31,120.1,120.18,54953.0,114.2381,114.4379,114.2381,114.3142,54953.0
2018-04-25 12:50:00,120.19,120.31,120.07,120.14,48715.0,114.3237,114.4379,114.2096,114.2762,48715.0
2018-04-25 12:55:00,120.13,120.25,120.11,120.19,34377.0,114.2666,114.3808,114.2476,114.3237,34377.0
2018-04-25 13:00:00,120.19,120.54,120.17,120.36,37563.0,114.3237,114.6566,114.3047,114.4854,37563.0
2018-04-25 13:05:00,120.37,120.55,120.31,120.52,55713.0,114.4949,114.6661,114.4379,114.6376,55713.0
2018-04-25 13:10:00,120.52,120.54,120.19,120.24,57839.0,114.6376,114.6566,114.3237,114.3713,57839.0
2018-04-25 13:15:00,120.25,120.28,120.11,120.15,29735.0,114.3808,114.4093,114.2476,114.2857,29735.0
2018-04-25 13:20:00,120.14,120.18,120.1,120.14,35375.0,114.2762,114.3142,114.2381,114.2762,35375.0
2018-04-25 13:25:00,120.13,120.33,120.12,120.32,28684.0,114.2666,114.4569,114.2571,114.4474,28684.0
2018-04-25 13:30:00,120.31,120.68,120.31,120.66,50715.0,114.4379,114.7898,114.4379,114.7708,50715.0
2018-04-25 13:35:00,120.66,120.66,120.52,120.59,35657.0,114.7708,114.7708,114.6376,114.7042,35657.0
2018-04-25 13:40:00,120.61,120.82,120.6,120.65,52469.0,114.7232,114.923,114.7137,114.7613,52469.0
2018-04-25 13:45:00,120.64,120.64,120.49,120.55,40856.0,114.7518,114.7518,114.6091,114.6661,40856.0
2018-04-25 13:50:00,120.54,120.75,120.51,120.7,49201.0,114.6566,114.8564,114.6281,114.8088,49201.0
2018-04-25 13:55:00,120.72,120.78,120.62,120.72,49650.0,114.8279,114.8849,114.7327,114.8279,49650.0
2018-04-25 14:00:00,120.73,120.79,120.47,120.55,58967.0,114.8374,114.8944,114.5901,114.6661,58967.0
2018-04-25 14:05:00,120.56,120.68,120.53,120.57,45498.0,114.6757,114.7898,114.6471,114.6852,45498.0
2018-04-25 14:10:00,120.56,120.59,120.4,120.49,57589.0,114.6757,114.7042,114.5235,114.6091,57589.0
2018-04-25 14:15:00,120.49,120.7,120.49,120.59,48721.0,114.6091,114.8088,114.6091,114.7042,48721.0
2018-04-25 14:20:00,120.6,120.62,120.37,120.41,61990.0,114.7137,114.7327,114.4949,114.533,61990.0
2018-04-25 14:25:00,120.4,120.65,120.39,120.47,52716.0,114.5235,114.7613,114.514,114.5901,52716.0
2018-04-25 14:30:00,120.45,120.71,120.39,120.69,52290.0,114.571,114.8183,114.514,114.7993,52290.0
2018-04-25 14:35:00,120.69,120.98,120.68,120.82,76515.0,114.7993,115.0752,114.7898,114.923,76515.0
2018-04-25 14:40:00,120.82,120.83,120.64,120.66,68371.0,114.923,114.9325,114.7518,114.7708,68371.0
2018-04-25 14:45:00,120.65,120.89,120.56,120.78,77088.0,114.7613,114.9896,114.6757,114.8849,77088.0
2018-04-25 14:50:00,120.78,120.94,120.75,120.88,46576.0,114.8849,115.0371,114.8564,114.98,46576.0
2018-04-25 14:55:00,120.89,121.21,120.8,121.18,65671.0,114.9896,115.2939,114.9039,115.2654,65671.0
2018-04-25 15:00:00,121.2,121.35,121.17,121.33,102391.0,115.2844,115.4271,115.2559,115.4081,102391.0
2018-04-25 15:05:00,121.33,121.34,121.08,121.09,62784.0,115.4081,115.4176,115.1703,115.1798,62784.0
2018-04-25 15:10:00,121.11,121.23,121.07,121.13,59527.0,115.1988,115.313,115.1608,115.2178,59527.0
2018-04-25 15:15:00,121.12,121.2,120.89,120.91,58116.0,115.2083,115.2844,114.9896,115.0086,58116.0
2018-04-25 15:20:00,120.92,121.1,120.85,121.06,64344.0,115.0181,115.1893,114.9515,115.1513,64344.0
2018-04-25 15:25:00,121.07,121.21,120.95,121.12,77921.0,115.1608,115.2939,115.0466,115.2083,77921.0
2018-04-25 15:30:00,121.12,121.2,120.98,121.14,119681.0,115.2083,115.2844,115.0752,115.2274,119681.0
2018-04-25 15:35:00,121.15,121.2,120.86,120.88,107642.0,115.2369,115.2844,114.961,114.98,107642.0
2018-04-25 15:40:00,120.87,120.92,120.63,120.77,143671.0,114.9705,115.0181,114.7422,114.8754,143671.0
2018-04-25 15:45:00,120.79,120.88,120.61,120.87,228123.0,114.8944,114.98,114.7232,114.9705,228123.0
2018-04-25 15:50:00,120.86,121.01,120.84,121.0,190639.0,114.961,115.1037,114.942,115.0942,190639.0
2018-04-25 15:55:00,121.0,121.3,121.0,121.08,433150.0,115.0942,115.3795,115.0942,115.1703,433150.0
2018-04-26 09:30:00,125.14,125.5,124.46,124.7,1024903.0,119.0321,119.3745,118.3853,118.6136,1024903.0
2018-04-26 09:35:00,124.7,124.77,123.78,124.49,359433.0,118.6136,118.6802,117.7385,118.4138,359433.0
2018-04-26 09:40:00,124.53,125.08,124.32,125.06,356661.0,118.4519,118.975,118.2521,118.956,356661.0
2018-04-26 09:45:00,125.08,125.31,124.98,125.24,417137.0,118.975,119.1938,118.8799,119.1272,417137.0
2018-04-26 09:50:00,125.25,125.36,124.91,124.98,231988.0,119.1367,119.2414,118.8133,118.8799,231988.0
2018-04-26 09:55:00,124.99,125.4,124.97,125.37,250554.0,118.8894,119.2794,118.8704,119.2509,250554.0
2018-04-26 10:00:00,125.38,125.94,125.31,125.84,264128.0,119.2604,119.7931,119.1938,119.698,264128.0
2018-04-26 10:05:00,125.86,126.03,125.73,125.97,293674.0,119.717,119.8787,119.5933,119.8216,293674.0
2018-04-26 10:10:00,125.96,126.36,125.93,126.32,192453.0,119.8121,120.1926,119.7836,120.1545,192453.0
2018-04-26 10:15:00,126.31,126.38,126.19,126.34,199645.0,120.145,120.2116,120.0309,120.1735,199645.0
2018-04-26 10:20:00,126.35,126.49,126.2,126.34,259649.0,120.1831,120.3162,120.0404,120.1735,259649.0
2018-04-26 10:25:00,126.34,126.57,126.26,126.39,201332.0,120.1735,120.3923,120.0975,120.2211,201332.0
2018-04-26 10:30:00,126.39,126.44,126.28,126.33,225982.0,120.2211,120.2687,120.1165,120.164,225982.0
2018-04-26 10:35:00,126.33,126.44,126.3,126.36,174115.0,120.164,120.2687,120.1355,120.1926,174115.0
2018-04-26 10:40:00,126.36,126.41,125.92,125.94,201574.0,120.1926,120.2401,119.774,119.7931,201574.0
2018-04-26 10:45:00,125.96,126.27,125.94,126.11,96089.0,119.8121,120.107,119.7931,119.9548,96089.0
2018-04-26 10:50:00,126.11,126.37,126.08,126.29,190690.0,119.9548,120.2021,119.9262,120.126,190690.0
2018-04-26 10:55:00,126.3,126.46,126.23,126.29,189580.0,120.1355,120.2877,120.0689,120.126,189580.0
2018-04-26 11:00:00,126.29,126.38,125.99,126.36,146015.0,120.126,120.2116,119.8406,120.1926,146015.0
2018-04-26 11:05:00,126.35,126.5,126.27,126.28,150524.0,120.1831,120.3257,120.107,120.1165,150524.0
2018-04-26 11:10:00,126.3,126.44,126.22,126.43,122258.0,120.1355,120.2687,120.0594,120.2592,122258.0
2018-04-26 11:15:00,126.44,126.5,126.18,126.5,97993.0,120.2687,120.3257,120.0214,120.3257,97993.0
2018-04-26 11:20:00,126.49,126.68,126.39,126.59,174481.0,120.3162,120.497,120.2211,120.4113,174481.0
2018-04-26 11:25:00,126.59,126.82,126.5,126.57,158296.0,120.4113,120.6301,120.3257,120.3923,158296.0
2018-04-26 11:30:00,126.57,126.83,126.53,126.66,120614.0,120.3923,120.6396,120.3543,120.4779,120614.0
2018-04-26 11:35:00,126.67,126.9,126.66,126.71,152906.0,120.4874,120.7062,120.4779,120.5255,152906.0
2018-04-26 11:40:00,126.73,126.8,126.43,126.66,146801.0,120.5445,120.6111,120.2592,120.4779,146801.0
2018-04-26 11:45:00,126.66,126.92,126.64,126.89,103547.0,120.4779,120.7252,120.4589,120.6967,103547.0
2018-04-26 11:50:00,126.9,126.92,126.64,126.71,97029.0,120.7062,120.7252,120.4589,120.5255,97029.0
2018-04-26 11:55:00,126.72,126.88,126.61,126.88,119133.0,120.535,120.6872,120.4304,120.6872,119133.0
2018-04-26 12:00:00,126.86,126.95,126.84,126.94,105866.0,120.6682,120.7538,120.6491,120.7443,105866.0
2018-04-26 12:05:00,126.95,127.0,126.77,126.87,76361.0,120.7538,120.8013,120.5826,120.6777,76361.0
2018-04-26 12:10:00,126.87,126.87,126.59,126.63,57971.0,120.6777,120.6777,120.4113,120.4494,57971.0
2018-04-26 12:15:00,126.62,126.84,126.53,126.84,73131.0,120.4399,120.6491,120.3543,120.6491,73131.0
2018-04-26 12:20:00,126.85,126.98,126.73,126.95,192258.0,120.6587,120.7823,120.5445,120.7538,192258.0
2018-04-26 12:25:00,126.96,127.25,126.88,127.19,146659.0,120.7633,121.0391,120.6872,120.9821,146659.0
2018-04-26 12:30:00,127.19,127.4,127.18,127.36,85040.0,120.9821,121.1818,120.9725,121.1438,85040.0
2018-04-26 12:35:00,127.37,127.59,127.34,127.56,116720.0,121.1533,121.3625,121.1247,121.334,116720.0
2018-04-26 12:40:00,127.57,127.59,127.41,127.47,104988.0,121.3435,121.3625,121.1913,121.2484,104988.0
2018-04-26 12:45:00,127.48,127.48,126.96,127.03,156625.0,121.2579,121.2579,120.7633,120.8299,156625.0
2018-04-26 12:50:00,127.03,127.07,126.84,127.01,94551.0,120.8299,120.8679,120.6491,120.8108,94551.0
2018-04-26 12:55:00,127.0,127.09,126.92,126.94,68767.0,120.8013,120.8869,120.7252,120.7443,68767.0
2018-04-26 13:00:00,126.94,127.19,126.94,127.13,89561.0,120.7443,120.9821,120.7443,120.925,89561.0
2018-04-26 13:05:00,127.14,127.16,127.1,127.13,78141.0,120.9345,120.9535,120.8965,120.925,78141.0
2018-04-26 13:10:00,127.12,127.48,127.11,127.4,89091.0,120.9155,121.2579,120.906,121.1818,89091.0
2018-04-26 13:15:00,127.42,127.42,127.24,127.25,60360.0,121.2008,121.2008,121.0296,121.0391,60360.0
2018-04-26 13:20:00,127.26,127.35,127.25,127.34,50400.0,121.0486,121.1343,121.0391,121.1247,50400.0
2018-04-26 13:25:00,127.33,127.33,126.92,127.09,78659.0,121.1152,121.1152,120.7252,120.8869,78659.0
2018-04-26 13:30:00,127.09,127.11,126.97,127.1,56461.0,120.8869,120.906,120.7728,120.8965,56461.0
2018-04-26 13:35:00,127.11,127.17,126.87,126.93,99276.0,120.906,120.963,120.6777,120.7348,99276.0
2018-04-26 13:40:00,126.93,126.98,126.84,126.87,88814.0,120.7348,120.7823,120.6491,120.6777,88814.0
2018-04-26 13:45:00,126.88,126.9,126.81,126.82,52543.0,120.6872,120.7062,120.6206,120.6301,52543.0
2018-04-26 13:50:00,126.81,126.84,126.67,126.69,56876.0,120.6206,120.6491,120.4874,120.5065,56876.0
2018-04-26 13:55:00,126.7,126.87,126.69,126.81,75884.0,120.516,120.6777,120.5065,120.6206,75884.0
2018-04-26 14:00:00,126.8,126.9,126.74,126.78,92838.0,120.6111,120.7062,120.554,120.5921,92838.0
2018-04-26 14:05:00,126.78,126.78,126.54,126.63,63308.0,120.5921,120.5921,120.3638,120.4494,63308.0
2018-04-26 14:10:00,126.61,126.82,126.61,126.75,148820.0,120.4304,120.6301,120.4304,120.5635,148820.0
2018-04-26 14:15:00,126.75,126.81,126.69,126.77,48634.0,120.5635,120.6206,120.5065,120.5826,48634.0
2018-04-26 14:20:00,126.77,126.92,126.69,126.71,64648.0,120.5826,120.7252,120.5065,120.5255,64648.0
2018-04-26 14:25:00,126.7,126.73,126.3,126.33,118142.0,120.516,120.5445,120.1355,120.164,118142.0
2018-04-26 14:30:00,126.34,126.69,126.34,126.57,90571.0,120.1735,120.5065,120.1735,120.3923,90571.0
2018-04-26 14:35:00,126.58,126.76,126.58,126.71,45946.0,120.4018,120.573,120.4018,120.5255,45946.0
2018-04-26 14:40:00,126.73,127.08,126.71,127.0,84502.0,120.5445,120.8774,120.5255,120.8013,84502.0
2018-04-26 14:45:00,126.99,127.09,126.98,127.03,63031.0,120.7918,120.8869,120.7823,120.8299,63031.0
2018-04-26 14:50:00,127.03,127.09,127.01,127.09,57630.0,120.8299,120.8869,120.8108,120.8869,57630.0
2018-04-26 14:55:00,127.07,127.1,126.98,127.01,55983.0,120.8679,120.8965,120.7823,120.8108,55983.0
2018-04-26 15:00:00,127.01,127.15,126.98,127.14,62391.0,120.8108,120.944,120.7823,120.9345,62391.0
2018-04-26 15:05:00,127.14,127.2,126.85,126.87,70477.0,120.9345,120.9916,120.6587,120.6777,70477.0
2018-04-26 15:10:00,126.87,127.12,126.84,127.1,90074.0,120.6777,120.9155,120.6491,120.8965,90074.0
2018-04-26 15:15:00,127.11,127.31,127.09,127.3,124483.0,120.906,121.0962,120.8869,121.0867,124483.0
2018-04-26 15:20:00,127.31,127.31,127.15,127.24,135611.0,121.0962,121.0962,120.944,121.0296,135611.0
2018-04-26 15:25:00,127.23,127.4,127.23,127.27,166799.0,121.0201,121.1818,121.0201,121.0582,166799.0
2018-04-26 15:30:00,127.26,127.34,127.05,127.09,168433.0,121.0486,121.1247,120.8489,120.8869,168433.0
2018-04-26 15:35:00,127.09,127.14,126.93,126.94,140877.0,120.8869,120.9345,120.7348,120.7443,140877.0
2018-04-26 15:40:00,126.95,127.11,126.81,127.05,149777.0,120.7538,120.906,120.6206,120.8489,149777.0
2018-04-26 15:45:00,127.05,127.17,127.0,127.17,219304.0,120.8489,120.963,120.8013,120.963,219304.0
2018-04-26 15:50:00,127.16,127.19,126.96,127.18,265589.0,120.9535,120.9821,120.7633,120.9725,265589.0
2018-04-26 15:55:00,127.18,127.23,127.0,127.11,428655.0,120.9725,121.0201,120.8013,120.906,428655.0
2018-04-27 09:30:00,126.44,126.86,126.31,126.43,354355.0,120.2687,120.6682,120.145,120.2592,354355.0
2018-04-27 09:35:00,126.41,126.7,126.2,126.69,195448.0,120.2401,120.516,120.0404,120.5065,195448.0
2018-04-27 09:40:00,126.67,126.83,126.54,126.74,89668.0,120.4874,120.6396,120.3638,120.554,89668.0
2018-04-27 09:45:00,126.73,126.99,126.62,126.95,126834.0,120.5445,120.7918,120.4399,120.7538,126834.0
2018-04-27 09:50:00,126.95,127.06,126.62,126.64,328075.0,120.7538,120.8584,120.4399,120.4589,328075.0
2018-04-27 09:55:00,126.65,126.7,126.32,126.41,137392.0,120.4684,120.516,120.1545,120.2401,137392.0
2018-04-27 10:00:00,126.4,126.65,126.34,126.64,69619.0,120.2306,120.4684,120.1735,120.4589,69619.0
2018-04-27 10:05:00,126.65,126.68,126.39,126.43,57463.0,120.4684,120.497,120.2211,120.2592,57463.0
2018-04-27 10:10:00,126.42,126.45,126.17,126.3,115770.0,120.2496,120.2782,120.0118,120.1355,115770.0
2018-04-27 10:15:00,126.3,126.42,126.23,126.26,113970.0,120.1355,120.2496,120.0689,120.0975,113970.0
2018-04-27 10:20:00,126.25,126.27,125.95,126.09,118603.0,120.0879,120.107,119.8026,119.9357,118603.0
2018-04-27 10:25:00,126.08,126.08,125.85,126.05,88653.0,119.9262,119.9262,119.7075,119.8977,88653.0
2018-04-27 10:30:00,126.04,126.04,125.55,125.61,120394.0,119.8882,119.8882,119.4221,119.4792,120394.0
2018-04-27 10:35:00,125.62,125.69,125.39,125.47,119378.0,119.4887,119.5553,119.2699,119.346,119378.0
2018-04-27 10:40:00,125.46,125.72,125.41,125.71,66127.0,119.3365,119.5838,119.2889,119.5743,66127.0
2018-04-27 10:45:00,125.72,125.74,125.52,125.66,64578.0,119.5838,119.6028,119.3936,119.5267,64578.0
2018-04-27 10:50:00,125.66,125.66,125.43,125.43,126206.0,119.5267,119.5267,119.308,119.308,126206.0
2018-04-27 10:55:00,125.43,125.77,125.39,125.75,106252.0,119.308,119.6314,119.2699,119.6123,106252.0
2018-04-27 11:00:00,125.75,126.07,125.72,125.88,111087.0,119.6123,119.9167,119.5838,119.736,111087.0
2018-04-27 11:05:00,125.85,125.93,125.72,125.9,47004.0,119.7075,119.7836,119.5838,119.755,47004.0
2018-04-27 11:10:00,125.89,126.03,125.82,125.93,94408.0,119.7455,119.8787,119.6789,119.7836,94408.0
2018-04-27 11:15:00,125.93,126.04,125.83,125.83,91968.0,119.7836,119.8882,119.6884,119.6884,91968.0
2018-04-27 11:20:00,125.86,126.21,125.86,126.11,62817.0,119.717,120.0499,119.717,119.9548,62817.0
2018-04-27 11:25:00,126.12,126.42,126.1,126.38,61202.0,119.9643,120.2496,119.9453,120.2116,61202.0
2018-04-27 11:30:00,126.36,126.37,126.2,126.28,41103.0,120.1926,120.2021,120.0404,120.1165,41103.0
2018-04-27 11:35:00,126.28,126.34,126.13,126.29,34694.0,120.1165,120.1735,119.9738,120.126,34694.0
2018-04-27 11:40:00,126.29,126.32,126.0,126.08,36656.0,120.126,120.1545,119.8501,119.9262,36656.0
2018-04-27 11:45:00,126.06,126.21,126.03,126.05,45561.0,119.9072,120.0499,119.8787,119.8977,45561.0
2018-04-27 11:50:00,126.04,126.05,125.97,125.99,33538.0,119.8882,119.8977,119.8216,119.8406,33538.0
2018-04-27 11:55:00,125.98,126.13,125.87,125.99,59936.0,119.8311,119.9738,119.7265,119.8406,59936.0
2018-04-27 12:00:00,126.01,126.24,126.01,126.23,28145.0,119.8597,120.0784,119.8597,120.0689,28145.0
2018-04-27 12:05:00,126.23,126.32,126.13,126.16,48674.0,120.0689,120.1545,119.9738,120.0023,48674.0
2018-04-27 12:10:00,126.16,126.21,126.07,126.17,21948.0,120.0023,120.0499,119.9167,120.0118,21948.0
2018-04-27 12:15:00,126.19,126.21,126.09,126.21,23003.0,120.0309,120.0499,119.9357,120.0499,23003.0
2018-04-27 12:20:00,126.21,126.22,126.07,126.13,16264.0,120.0499,120.0594,119.9167,119.9738,16264.0
2018-04-27 12:25:00,126.14,126.16,126.08,126.14,29465.0,119.9833,120.0023,119.9262,119.9833,29465.0
2018-04-27 12:30:00,126.15,126.23,125.96,125.96,46737.0,119.9928,120.0689,119.8121,119.8121,46737.0
2018-04-27 12:35:00,125.94,126.0,125.91,125.95,29605.0,119.7931,119.8501,119.7645,119.8026,29605.0
2018-04-27 12:40:00,125.94,126.01,125.86,125.89,28633.0,119.7931,119.8597,119.717,119.7455,28633.0
2018-04-27 12:45:00,125.9,126.09,125.87,125.98,28933.0,119.755,119.9357,119.7265,119.8311,28933.0
2018-04-27 12:50:00,126.01,126.17,125.98,126.17,34358.0,119.8597,120.0118,119.8311,120.0118,34358.0
2018-04-27 12:55:00,126.18,126.32,126.16,126.18,34705.0,120.0214,120.1545,120.0023,120.0214,34705.0
2018-04-27 13:00:00,126.19,126.27,126.19,126.22,30696.0,120.0309,120.107,120.0309,120.0594,30696.0
2018-04-27 13:05:00,126.21,126.24,126.07,126.15,31569.0,120.0499,120.0784,119.9167,119.9928,31569.0
2018-04-27 13:10:00,126.15,126.28,126.12,126.26,28547.0,119.9928,120.1165,119.9643,120.0975,28547.0
2018-04-27 13:15:00,126.26,126.28,126.13,126.2,19616.0,120.0975,120.1165,119.9738,120.0404,19616.0
2018-04-27 13:20:00,126.18,126.2,125.99,126.04,18724.0,120.0214,120.0404,119.8406,119.8882,18724.0
2018-04-27 13:25:00,126.04,126.05,125.86,125.86,33654.0,119.8882,119.8977,119.717,119.717,33654.0
2018-04-27 13:30:00,125.89,125.91,125.77,125.82,28902.0,119.7455,119.7645,119.6314,119.6789,28902.0
2018-04-27 13:35:00,125.82,125.87,125.75,125.79,30946.0,119.6789,119.7265,119.6123,119.6504,30946.0
2018-04-27 13:40:00,125.79,125.83,125.69,125.78,57409.0,119.6504,119.6884,119.5553,119.6409,57409.0
2018-04-27 13:45:00,125.78,125.85,125.73,125.73,51377.0,119.6409,119.7075,119.5933,119.5933,51377.0
2018-04-27 13:50:00,125.74,125.85,125.73,125.81,45018.0,119.6028,119.7075,119.5933,119.6694,45018.0
2018-04-27 13:55:00,125.82,125.86,125.78,125.81,36692.0,119.6789,119.717,119.6409,119.6694,36692.0
2018-04-27 14:00:00,125.81,125.9,125.75,125.79,31478.0,119.6694,119.755,119.6123,119.6504,31478.0
2018-04-27 14:05:00,125.8,125.94,125.79,125.93,30206.0,119.6599,119.7931,119.6504,119.7836,30206.0
2018-04-27 14:10:00,125.94,126.02,125.91,126.02,33017.0,119.7931,119.8692,119.7645,119.8692,33017.0
2018-04-27 14:15:00,126.02,126.05,125.95,126.0,35908.0,119.8692,119.8977,119.8026,119.8501,35908.0
2018-04-27 14:20:00,126.0,126.03,125.96,126.01,17765.0,119.8501,119.8787,119.8121,119.8597,17765.0
2018-04-27 14:25:00,126.02,126.08,126.0,126.07,31431.0,119.8692,119.9262,119.8501,119.9167,31431.0
2018-04-27 14:30:00,126.07,126.18,126.0,126.15,49379.0,119.9167,120.0214,119.8501,119.9928,49379.0
2018-04-27 14:35:00,126.15,126.2,126.1,126.1,46248.0,119.9928,120.0404,119.9453,119.9453,46248.0
2018-04-27 14:40:00,126.12,126.13,126.0,126.06,29349.0,119.9643,119.9738,119.8501,119.9072,29349.0
2018-04-27 14:45:00,126.06,126.09,125.92,125.93,18034.0,119.9072,119.9357,119.774,119.7836,18034.0
2018-04-27 14:50:00,125.94,125.96,125.8,125.87,28396.0,119.7931,119.8121,119.6599,119.7265,28396.0
2018-04-27 14:55:00,125.87,125.92,125.84,125.91,22093.0,119.7265,119.774,119.698,119.7645,22093.0
2018-04-27 15:00:00,125.91,126.05,125.85,126.05,47802.0,119.7645,119.8977,119.7075,119.8977,47802.0
2018-04-27 15:05:00,126.04,126.06,125.88,125.92,61644.0,119.8882,119.9072,119.736,119.774,61644.0
2018-04-27 15:10:00,125.92,125.98,125.87,125.88,41345.0,119.774,119.8311,119.7265,119.736,41345.0
2018-04-27 15:15:00,125.87,125.91,125.8,125.8,39496.0,119.7265,119.7645,119.6599,119.6599,39496.0
2018-04-27 15:20:00,125.79,125.79,125.7,125.76,45649.0,119.6504,119.6504,119.5648,119.6219,45649.0
2018-04-27 15:25:00,125.76,125.79,125.62,125.67,66254.0,119.6219,119.6504,119.4887,119.5362,66254.0
2018-04-27 15:30:00,125.66,125.8,125.63,125.8,68008.0,119.5267,119.6599,119.4982,119.6599,68008.0
2018-04-27 15:35:00,125.79,126.0,125.75,125.99,69244.0,119.6504,119.8501,119.6123,119.8406,69244.0
2018-04-27 15:40:00,125.99,126.08,125.89,125.95,88710.0,119.8406,119.9262,119.7455,119.8026,88710.0
2018-04-27 15:45:00,125.95,126.12,125.95,126.04,100749.0,119.8026,119.9643,119.8026,119.8882,100749.0
2018-04-27 15:50:00,126.04,126.07,125.98,126.03,118912.0,119.8882,119.9167,119.8311,119.8787,118912.0
2018-04-27 15:55:00,126.03,126.23,126.01,126.01,240407.0,119.8787,120.0689,119.8597,119.8597,240407.0
2018-04-30 09:30:00,126.74,127.5,126.66,127.03,285566.0,120.554,121.2769,120.4779,120.8299,285566.0
2018-04-30 09:35:00,127.05,127.29,127.01,127.19,116145.0,120.8489,121.0772,120.8108,120.9821,116145.0
2018-04-30 09:40:00,127.21,127.29,127.07,127.07,76102.0,121.0011,121.0772,120.8679,120.8679,76102.0
2018-04-30 09:45:00,127.06,127.33,127.04,127.33,152765.0,120.8584,121.1152,120.8394,121.1152,152765.0
2018-04-30 09:50:00,127.3,127.45,127.2,127.31,109525.0,121.0867,121.2294,120.9916,121.0962,109525.0
2018-04-30 09:55:00,127.32,127.7,127.31,127.55,139401.0,121.1057,121.4672,121.0962,121.3245,139401.0
2018-04-30 10:00:00,127.55,127.87,127.51,127.75,105708.0,121.3245,121.6289,121.2864,121.5147,105708.0
2018-04-30 10:05:00,127.76,127.9,127.74,127.8,66930.0,121.5242,121.6574,121.5052,121.5623,66930.0
2018-04-30 10:10:00,127.78,127.84,127.71,127.81,130174.0,121.5433,121.6003,121.4767,121.5718,130174.0
2018-04-30 10:15:00,127.83,127.83,127.65,127.65,86112.0,121.5908,121.5908,121.4196,121.4196,86112.0
2018-04-30 10:20:00,127.64,127.68,127.09,127.1,118522.0,121.4101,121.4481,120.8869,120.8965,118522.0
2018-04-30 10:25:00,127.09,127.32,127.03,127.24,88417.0,120.8869,121.1057,120.8299,121.0296,88417.0
2018-04-30 10:30:00,127.21,127.44,127.19,127.38,64572.0,121.0011,121.2199,120.9821,121.1628,64572.0
2018-04-30 10:35:00,127.38,127.43,127.25,127.39,47884.0,121.1628,121.2103,121.0391,121.1723,47884.0
2018-04-30 10:40:00,127.38,127.59,127.33,127.39,41455.0,121.1628,121.3625,121.1152,121.1723,41455.0
2018-04-30 10:45:00,127.37,127.38,127.15,127.3,45633.0,121.1533,121.1628,120.944,121.0867,45633.0
2018-04-30 10:50:00,127.34,127.54,127.33,127.53,89053.0,121.1247,121.315,121.1152,121.3055,89053.0
2018-04-30 10:55:00,127.53,127.64,127.5,127.56,110134.0,121.3055,121.4101,121.2769,121.334,110134.0
2018-04-30 11:00:00,127.56,127.75,127.56,127.75,60468.0,121.334,121.5147,121.334,121.5147,60468.0
2018-04-30 11:05:00,127.75,127.81,127.7,127.8,47409.0,121.5147,121.5718,121.4672,121.5623,47409.0
2018-04-30 11:10:00,127.8,127.88,127.76,127.88,64352.0,121.5623,121.6384,121.5242,121.6384,64352.0
2018-04-30 11:15:00,127.87,127.88,127.71,127.74,75497.0,121.6289,121.6384,121.4767,121.5052,75497.0
2018-04-30 11:20:00,127.75,127.78,127.61,127.75,88692.0,121.5147,121.5433,121.3816,121.5147,88692.0
2018-04-30 11:25:00,127.75,127.83,127.71,127.76,60999.0,121.5147,121.5908,121.4767,121.5242,60999.0
2018-04-30 11:30:00,127.75,127.81,127.66,127.77,60229.0,121.5147,121.5718,121.4291,121.5338,60229.0
2018-04-30 11:35:00,127.77,127.8,127.57,127.57,58524.0,121.5338,121.5623,121.3435,121.3435,58524.0
2018-04-30 11:40:00,127.55,127.73,127.5,127.69,58219.0,121.3245,121.4957,121.2769,121.4577,58219.0
2018-04-30 11:45:00,127.69,127.74,127.58,127.61,39585.0,121.4577,121.5052,121.353,121.3816,39585.0
2018-04-30 11:50:00,127.62,127.67,127.41,127.5,69713.0,121.3911,121.4386,121.1913,121.2769,69713.0
2018-04-30 11:55:00,127.51,127.64,127.47,127.63,43638.0,121.2864,121.4101,121.2484,121.4006,43638.0
2018-04-30 12:00:00,127.63,127.67,127.53,127.58,39829.0,121.4006,121.4386,121.3055,121.353,39829.0
2018-04-30 12:05:00,127.57,127.66,127.5,127.5,39860.0,121.3435,121.4291,121.2769,121.2769,39860.0
2018-04-30 12:10:00,127.51,127.51,127.24,127.28,83386.0,121.2864,121.2864,121.0296,121.0677,83386.0
2018-04-30 12:15:00,127.27,127.28,126.87,127.0,84780.0,121.0582,121.0677,120.6777,120.8013,84780.0
2018-04-30 12:20:00,127.0,127.16,126.92,127.13,92020.0,120.8013,120.9535,120.7252,120.925,92020.0
2018-04-30 12:25:00,127.14,127.42,127.1,127.4,47401.0,120.9345,121.2008,120.8965,121.1818,47401.0
2018-04-30 12:30:00,127.39,127.47,127.32,127.45,40305.0,121.1723,121.2484,121.1057,121.2294,40305.0
2018-04-30 12:35:00,127.45,127.56,127.42,127.54,51246.0,121.2294,121.334,121.2008,121.315,51246.0
2018-04-30 12:40:00,127.52,127.65,127.48,127.63,26486.0,121.296,121.4196,121.2579,121.4006,26486.0
2018-04-30 12:45:00,127.61,127.64,127.41,127.5,40193.0,121.3816,121.4101,121.1913,121.2769,40193.0
2018-04-30 12:50:00,127.5,127.56,127.18,127.23,58627.0,121.2769,121.334,120.9725,121.0201,58627.0
2018-04-30 12:55:00,127.25,127.49,127.15,127.49,47222.0,121.0391,121.2674,120.944,121.2674,47222.0
2018-04-30 13:00:00,127.5,127.65,127.43,127.53,33620.0,121.2769,121.4196,121.2103,121.3055,33620.0
2018-04-30 13:05:00,127.52,127.63,127.51,127.56,19349.0,121.296,121.4006,121.2864,121.334,19349.0
2018-04-30 13:10:00,127.58,127.64,127.34,127.44,36511.0,121.353,121.4101,121.1247,121.2199,36511.0
2018-04-30 13:15:00,127.44,127.58,127.43,127.56,21620.0,121.2199,121.353,121.2103,121.334,21620.0
2018-04-30 13:20:00,127.55,127.63,127.46,127.54,40396.0,121.3245,121.4006,121.2389,121.315,40396.0
2018-04-30 13:25:00,127.54,127.66,127.54,127.62,29596.0,121.315,121.4291,121.315,121.3911,29596.0
2018-04-30 13:30:00,127.63,127.67,127.5,127.67,16399.0,121.4006,121.4386,121.2769,121.4386,16399.0
2018-04-30 13:35:00,127.65,127.76,127.62,127.75,49671.0,121.4196,121.5242,121.3911,121.5147,49671.0
2018-04-30 13:40:00,127.77,127.77,127.59,127.6,61800.0,121.5338,121.5338,121.3625,121.372,61800.0
2018-04-30 13:45:00,127.62,127.64,127.55,127.58,27671.0,121.3911,121.4101,121.3245,121.353,27671.0
2018-04-30 13:50:00,127.58,127.6,127.43,127.49,30220.0,121.353,121.372,121.2103,121.2674,30220.0
2018-04-30 13:55:00,127.51,127.55,127.41,127.51,39580.0,121.2864,121.3245,121.1913,121.2864,39580.0
2018-04-30 14:00:00,127.52,127.52,127.23,127.29,23470.0,121.296,121.296,121.0201,121.0772,23470.0
2018-04-30 14:05:00,127.28,127.31,127.07,127.15,39851.0,121.0677,121.0962,120.8679,120.944,39851.0
2018-04-30 14:10:00,127.15,127.16,126.98,127.09,68909.0,120.944,120.9535,120.7823,120.8869,68909.0
2018-04-30 14:15:00,127.09,127.26,127.09,127.21,57746.0,120.8869,121.0486,120.8869,121.0011,57746.0
2018-04-30 14:20:00,127.23,127.48,127.22,127.42,27546.0,121.0201,121.2579,121.0106,121.2008,27546.0
2018-04-30 14:25:00,127.44,127.49,127.33,127.36,28832.0,121.2199,121.2674,121.1152,121.1438,28832.0
2018-04-30 14:30:00,127.33,127.43,127.27,127.34,25915.0,121.1152,121.2103,121.0582,121.1247,25915.0
2018-04-30 14:35:00,127.31,127.4,127.25,127.3,32389.0,121.0962,121.1818,121.0391,121.0867,32389.0
2018-04-30 14:40:00,127.28,127.33,127.16,127.21,22153.0,121.0677,121.1152,120.9535,121.0011,22153.0
2018-04-30 14:45:00,127.22,127.27,127.07,127.24,27516.0,121.0106,121.0582,120.8679,121.0296,27516.0
2018-04-30 14:50:00,127.24,127.29,127.13,127.22,30931.0,121.0296,121.0772,120.925,121.0106,30931.0
2018-04-30 14:55:00,127.2,127.28,127.09,127.15,34469.0,120.9916,121.0677,120.8869,120.944,34469.0
2018-04-30 15:00:00,127.15,127.24,127.1,127.17,56648.0,120.944,121.0296,120.8965,120.963,56648.0
2018-04-30 15:05:00,127.17,127.31,127.13,127.2,58660.0,120.963,121.0962,120.925,120.9916,58660.0
2018-04-30 15:10:00,127.19,127.34,127.18,127.3,85401.0,120.9821,121.1247,120.9725,121.0867,85401.0
2018-04-30 15:15:00,127.3,127.45,127.25,127.34,71408.0,121.0867,121.2294,121.0391,121.1247,71408.0
2018-04-30 15:20:00,127.32,127.36,127.09,127.11,44575.0,121.1057,121.1438,120.8869,120.906,44575.0
2018-04-30 15:25:00,127.09,127.24,127.06,127.23,71236.0,120.8869,121.0296,120.8584,121.0201,71236.0
2018-04-30 15:30:00,127.23,127.48,127.18,127.46,80342.0,121.0201,121.2579,120.9725,121.2389,80342.0
2018-04-30 15:35:00,127.46,127.49,127.25,127.47,101355.0,121.2389,121.2674,121.0391,121.2484,101355.0
2018-04-30 15:40:00,127.46,127.47,127.33,127.35,123707.0,121.2389,121.2484,121.1152,121.1343,123707.0
2018-04-30 15:45:00,127.34,127.54,127.29,127.44,190457.0,121.1247,121.315,121.0772,121.2199,190457.0
2018-04-30 15:50:00,127.45,127.45,127.14,127.19,104837.0,121.2294,121.2294,120.9345,120.9821,104837.0
2018-04-30 15:55:00,127.21,127.32,126.89,126.91,459676.0,121.0011,121.1057,120.6967,120.7157,459676.0
2018-05-01 09:30:00,126.86,126.86,126.27,126.73,186748.0,120.6682,120.6682,120.107,120.5445,186748.0
2018-05-01 09:35:00,126.73,126.73,126.33,126.33,78450.0,120.5445,120.5445,120.164,120.164,78450.0
2018-05-01 09:40:00,126.31,126.37,125.84,125.97,129674.0,120.145,120.2021,119.698,119.8216,129674.0
2018-05-01 09:45:00,125.98,126.26,125.93,126.16,87270.0,119.8311,120.0975,119.7836,120.0023,87270.0
2018-05-01 09:50:00,126.16,126.27,126.15,126.2,60342.0,120.0023,120.107,119.9928,120.0404,60342.0
2018-05-01 09:55:00,126.19,126.4,126.18,126.27,97087.0,120.0309,120.2306,120.0214,120.107,97087.0
2018-05-01 10:00:00,126.27,126.29,126.02,126.04,124158.0,120.107,120.126,119.8692,119.8882,124158.0
2018-05-01 10:05:00,126.03,126.14,125.9,126.11,71390.0,119.8787,119.9833,119.755,119.9548,71390.0
2018-05-01 10:10:00,126.1,126.34,126.02,126.29,69473.0,119.9453,120.1735,119.8692,120.126,69473.0
2018-05-01 10:15:00,126.27,126.41,126.2,126.36,54828.0,120.107,120.2401,120.0404,120.1926,54828.0
2018-05-01 10:20:00,126.39,126.66,126.35,126.42,53330.0,120.2211,120.4779,120.1831,120.2496,53330.0
2018-05-01 10:25:00,126.42,126.53,126.37,126.43,46281.0,120.2496,120.3543,120.2021,120.2592,46281.0
2018-05-01 10:30:00,126.42,126.43,126.22,126.34,34859.0,120.2496,120.2592,120.0594,120.1735,34859.0
2018-05-01 10:35:00,126.33,126.34,126.13,126.17,46188.0,120.164,120.1735,119.9738,120.0118,46188.0
2018-05-01 10:40:00,126.18,126.43,126.17,126.41,95370.0,120.0214,120.2592,120.0118,120.2401,95370.0
2018-05-01 10:45:00,126.4,126.54,126.26,126.26,61967.0,120.2306,120.3638,120.0975,120.0975,61967.0
2018-05-01 10:50:00,126.26,126.35,126.13,126.15,57755.0,120.0975,120.1831,119.9738,119.9928,57755.0
2018-05-01 10:55:00,126.15,126.25,126.15,126.2,35763.0,119.9928,120.0879,119.9928,120.0404,35763.0
2018-05-01 11:00:00,126.2,126.2,125.93,125.93,83145.0,120.0404,120.0404,119.7836,119.7836,83145.0
2018-05-01 11:05:00,125.94,126.06,125.94,125.97,48924.0,119.7931,119.9072,119.7931,119.8216,48924.0
2018-05-01 11:10:00,125.98,126.1,125.94,126.07,53252.0,119.8311,119.9453,119.7931,119.9167,53252.0
2018-05-01 11:15:00,126.06,126.3,126.06,126.13,35966.0,119.9072,120.1355,119.9072,119.9738,35966.0
2018-05-01 11:20:00,126.15,126.3,126.1,126.11,52156.0,119.9928,120.1355,119.9453,119.9548,52156.0
2018-05-01 11:25:00,126.1,126.39,126.1,126.34,90083.0,119.9453,120.2211,119.9453,120.1735,90083.0
2018-05-01 11:30:00,126.35,126.39,126.13,126.21,29364.0,120.1831,120.2211,119.9738,120.0499,29364.0
2018-05-01 11:35:00,126.19,126.26,126.11,126.19,24083.0,120.0309,120.0975,119.9548,120.0309,24083.0
2018-05-01 11:40:00,126.2,126.39,126.2,126.33,55551.0,120.0404,120.2211,120.0404,120.164,55551.0
2018-05-01 11:45:00,126.32,126.33,126.19,126.27,33043.0,120.1545,120.164,120.0309,120.107,33043.0
2018-05-01 11:50:00,126.22,126.26,126.15,126.2,24367.0,120.0594,120.0975,119.9928,120.0404,24367.0
2018-05-01 11:55:00,126.2,126.21,126.05,126.06,69561.0,120.0404,120.0499,119.8977,119.9072,69561.0
2018-05-01 12:00:00,126.07,126.12,125.96,125.99,58838.0,119.9167,119.9643,119.8121,119.8406,58838.0
2018-05-01 12:05:00,125.98,126.1,125.96,125.98,52049.0,119.8311,119.9453,119.8121,119.8311,52049.0
2018-05-01 12:10:00,125.98,126.07,125.89,126.02,45533.0,119.8311,119.9167,119.7455,119.8692,45533.0
2018-05-01 12:15:00,126.0,126.08,125.9,126.06,23555.0,119.8501,119.9262,119.755,119.9072,23555.0
2018-05-01 12:20:00,126.04,126.1,125.98,126.01,73633.0,119.8882,119.9453,119.8311,119.8597,73633.0
2018-05-01 12:25:00,126.01,126.06,125.92,126.05,63053.0,119.8597,119.9072,119.774,119.8977,63053.0
2018-05-01 12:30:00,126.05,126.07,125.93,126.02,96514.0,119.8977,119.9167,119.7836,119.8692,96514.0
2018-05-01 12:35:00,126.03,126.08,125.98,125.99,16522.0,119.8787,119.9262,119.8311,119.8406,16522.0
2018-05-01 12:40:00,125.97,126.03,125.95,125.98,21048.0,119.8216,119.8787,119.8026,119.8311,21048.0
2018-05-01 12:45:00,125.96,126.0,125.79,125.86,46971.0,119.8121,119.8501,119.6504,119.717,46971.0
2018-05-01 12:50:00,125.86,126.01,125.8,125.97,48050.0,119.717,119.8597,119.6599,119.8216,48050.0
2018-05-01 12:55:00,125.95,125.98,125.84,125.9,38546.0,119.8026,119.8311,119.698,119.755,38546.0
2018-05-01 13:00:00,125.9,125.91,125.72,125.79,31753.0,119.755,119.7645,119.5838,119.6504,31753.0
2018-05-01 13:05:00,125.78,125.81,125.51,125.58,61573.0,119.6409,119.6694,119.3841,119.4506,61573.0
2018-05-01 13:10:00,125.6,125.73,125.53,125.64,37622.0,119.4697,119.5933,119.4031,119.5077,37622.0
2018-05-01 13:15:00,125.64,125.77,125.6,125.74,33973.0,119.5077,119.6314,119.4697,119.6028,33973.0
2018-05-01 13:20:00,125.75,125.75,125.67,125.69,30271.0,119.6123,119.6123,119.5362,119.5553,30271.0
2018-05-01 13:25:00,125.69,125.86,125.67,125.78,28764.0,119.5553,119.717,119.5362,119.6409,28764.0
2018-05-01 13:30:00,125.76,125.93,125.76,125.88,27253.0,119.6219,119.7836,119.6219,119.736,27253.0
2018-05-01 13:35:00,125.89,125.97,125.87,125.9,23237.0,119.7455,119.8216,119.7265,119.755,23237.0
2018-05-01 13:40:00,125.93,126.06,125.9,126.05,27053.0,119.7836,119.9072,119.755,119.8977,27053.0
2018-05-01 13:45:00,126.07,126.41,126.07,126.34,49185.0,119.9167,120.2401,119.9167,120.1735,49185.0
2018-05-01 13:50:00,126.36,126.41,126.28,126.3,35374.0,120.1926,120.2401,120.1165,120.1355,35374.0
2018-05-01 13:55:00,126.3,126.48,126.27,126.48,52429.0,120.1355,120.3067,120.107,120.3067,52429.0
2018-05-01 14:00:00,126.48,126.78,126.43,126.73,66943.0,120.3067,120.5921,120.2592,120.5445,66943.0
2018-05-01 14:05:00,126.73,126.8,126.7,126.75,69820.0,120.5445,120.6111,120.516,120.5635,69820.0
2018-05-01 14:10:00,126.75,126.88,126.74,126.76,106911.0,120.5635,120.6872,120.554,120.573,106911.0
2018-05-01 14:15:00,126.77,126.79,126.64,126.77,36471.0,120.5826,120.6016,120.4589,120.5826,36471.0
2018-05-01 14:20:00,126.77,127.11,126.76,127.08,53969.0,120.5826,120.906,120.573,120.8774,53969.0
2018-05-01 14:25:00,127.06,127.13,126.97,126.98,64602.0,120.8584,120.925,120.7728,120.7823,64602.0
2018-05-01 14:30:00,126.99,127.01,126.9,126.94,49139.0,120.7918,120.8108,120.7062,120.7443,49139.0
2018-05-01 14:35:00,126.95,127.0,126.7,126.73,76817.0,120.7538,120.8013,120.516,120.5445,76817.0
2018-05-01 14:40:00,126.73,127.06,126.72,127.06,38141.0,120.5445,120.8584,120.535,120.8584,38141.0
2018-05-01 14:45:00,127.06,127.12,127.03,127.04,35284.0,120.8584,120.9155,120.8299,120.8394,35284.0
2018-05-01 14:50:00,127.05,127.09,126.92,126.93,25812.0,120.8489,120.8869,120.7252,120.7348,25812.0
2018-05-01 14:55:00,126.94,127.04,126.89,127.02,39720.0,120.7443,120.8394,120.6967,120.8204,39720.0
2018-05-01 15:00:00,127.02,127.19,127.01,127.02,109170.0,120.8204,120.9821,120.8108,120.8204,109170.0
2018-05-01 15:05:00,127.02,127.17,127.01,127.12,61853.0,120.8204,120.963,120.8108,120.9155,61853.0
2018-05-01 15:10:00,127.12,127.12,126.88,126.95,81827.0,120.9155,120.9155,120.6872,120.7538,81827.0
2018-05-01 15:15:00,126.95,127.01,126.9,126.95,42267.0,120.7538,120.8108,120.7062,120.7538,42267.0
2018-05-01 15:20:00,126.94,127.09,126.92,127.0,58347.0,120.7443,120.8869,120.7252,120.8013,58347.0
2018-05-01 15:25:00,127.01,127.1,126.89,127.06,170143.0,120.8108,120.8965,120.6967,120.8584,170143.0
2018-05-01 15:30:00,127.07,127.22,127.06,127.12,84116.0,120.8679,121.0106,120.8584,120.9155,84116.0
2018-05-01 15:35:00,127.12,127.19,126.98,127.0,72734.0,120.9155,120.9821,120.7823,120.8013,72734.0
2018-05-01 15:40:00,126.99,127.15,126.98,127.1,74790.0,120.7918,120.944,120.7823,120.8965,74790.0
2018-05-01 15:45:00,127.1,127.39,127.08,127.35,146695.0,120.8965,121.1723,120.8774,121.1343,146695.0
2018-05-01 15:50:00,127.37,127.47,127.23,127.32,199520.0,121.1533,121.2484,121.0201,121.1057,199520.0
2018-05-01 15:55:00,127.33,127.57,127.32,127.47,369076.0,121.1152,121.3435,121.1057,121.2484,369076.0
2018-05-02 09:30:00,128.1,128.1,126.9,127.4,466389.0,121.8476,121.8476,120.7062,121.1818,466389.0
2018-05-02 09:35:00,127.39,127.39,126.33,126.73,233395.0,121.1723,121.1723,120.164,120.5445,233395.0
2018-05-02 09:40:00,126.79,127.39,126.66,127.36,127434.0,120.6016,121.1723,120.4779,121.1438,127434.0
2018-05-02 09:45:00,127.42,127.7,127.32,127.54,126572.0,121.2008,121.4672,121.1057,121.315,126572.0
2018-05-02 09:50:00,127.54,127.6,127.34,127.34,83632.0,121.315,121.372,121.1247,121.1247,83632.0
2018-05-02 09:55:00,127.38,127.39,126.95,126.96,85054.0,121.1628,121.1723,120.7538,120.7633,85054.0
2018-05-02 10:00:00,126.97,127.01,126.75,126.98,161344.0,120.7728,120.8108,120.5635,120.7823,161344.0
2018-05-02 10:05:00,126.97,127.0,126.58,126.58,80144.0,120.7728,120.8013,120.4018,120.4018,80144.0
2018-05-02 10:10:00,126.62,126.84,126.43,126.61,91787.0,120.4399,120.6491,120.2592,120.4304,91787.0
2018-05-02 10:15:00,126.62,126.87,126.62,126.74,55360.0,120.4399,120.6777,120.4399,120.554,55360.0
2018-05-02 10:20:00,126.76,126.93,126.34,126.35,114583.0,120.573,120.7348,120.1735,120.1831,114583.0
2018-05-02 10:25:00,126.33,126.46,126.18,126.45,224702.0,120.164,120.2877,120.0214,120.2782,224702.0
2018-05-02 10:30:00,126.44,126.53,126.39,126.43,96371.0,120.2687,120.3543,120.2211,120.2592,96371.0
2018-05-02 10:35:00,126.43,126.6,126.42,126.51,65350.0,120.2592,120.4209,120.2496,120.3352,65350.0
2018-05-02 10:40:00,126.49,126.52,126.38,126.49,79740.0,120.3162,120.3448,120.2116,120.3162,79740.0
2018-05-02 10:45:00,126.46,126.73,126.44,126.7,82801.0,120.2877,120.5445,120.2687,120.516,82801.0
2018-05-02 10:50:00,126.72,126.74,126.49,126.54,104693.0,120.535,120.554,120.3162,120.3638,104693.0
2018-05-02 10:55:00,126.55,126.66,126.47,126.5,71249.0,120.3733,120.4779,120.2972,120.3257,71249.0
2018-05-02 11:00:00,126.52,126.52,126.38,126.44,84646.0,120.3448,120.3448,120.2116,120.2687,84646.0
2018-05-02 11:05:00,126.43,126.54,126.39,126.41,47800.0,120.2592,120.3638,120.2211,120.2401,47800.0
2018-05-02 11:10:00,126.41,126.53,126.41,126.49,54574.0,120.2401,120.3543,120.2401,120.3162,54574.0
2018-05-02 11:15:00,126.5,126.55,126.27,126.3,45610.0,120.3257,120.3733,120.107,120.1355,45610.0
2018-05-02 11:20:00,126.3,126.44,126.28,126.4,69083.0,120.1355,120.2687,120.1165,120.2306,69083.0
2018-05-02 11:25:00,126.39,126.39,126.21,126.29,52195.0,120.2211,120.2211,120.0499,120.126,52195.0
2018-05-02 11:30:00,126.29,126.36,126.22,126.29,39319.0,120.126,120.1926,120.0594,120.126,39319.0
2018-05-02 11:35:00,126.3,126.49,126.29,126.43,72330.0,120.1355,120.3162,120.126,120.2592,72330.0
2018-05-02 11:40:00,126.43,126.5,126.22,126.23,37593.0,120.2592,120.3257,120.0594,120.0689,37593.0
2018-05-02 11:45:00,126.23,126.29,126.12,126.24,54065.0,120.0689,120.126,119.9643,120.0784,54065.0
2018-05-02 11:50:00,126.25,126.42,126.18,126.35,36484.0,120.0879,120.2496,120.0214,120.1831,36484.0
2018-05-02 11:55:00,126.32,126.52,126.31,126.49,41249.0,120.1545,120.3448,120.145,120.3162,41249.0
2018-05-02 12:00:00,126.5,126.51,126.36,126.51,38031.0,120.3257,120.3352,120.1926,120.3352,38031.0
2018-05-02 12:05:00,126.5,126.61,126.45,126.57,30847.0,120.3257,120.4304,120.2782,120.3923,30847.0
2018-05-02 12:10:00,126.56,126.64,126.54,126.59,28706.0,120.3828,120.4589,120.3638,120.4113,28706.0
2018-05-02 12:15:00,126.59,126.66,126.59,126.62,23303.0,120.4113,120.4779,120.4113,120.4399,23303.0
2018-05-02 12:20:00,126.62,126.65,126.56,126.65,25313.0,120.4399,120.4684,120.3828,120.4684,25313.0
2018-05-02 12:25:00,126.64,126.75,126.63,126.73,27840.0,120.4589,120.5635,120.4494,120.5445,27840.0
2018-05-02 12:30:00,126.74,126.79,126.64,126.75,32605.0,120.554,120.6016,120.4589,120.5635,32605.0
2018-05-02 12:35:00,126.74,126.79,126.58,126.59,38787.0,120.554,120.6016,120.4018,120.4113,38787.0
2018-05-02 12:40:00,126.59,126.68,126.56,126.6,25669.0,120.4113,120.497,120.3828,120.4209,25669.0
2018-05-02 12:45:00,126.6,126.61,126.46,126.55,36844.0,120.4209,120.4304,120.2877,120.3733,36844.0
2018-05-02 12:50:00,126.54,126.61,126.5,126.6,30564.0,120.3638,120.4304,120.3257,120.4209,30564.0
2018-05-02 12:55:00,126.6,126.75,126.53,126.69,36801.0,120.4209,120.5635,120.3543,120.5065,36801.0
2018-05-02 13:00:00,126.69,126.9,126.69,126.89,36855.0,120.5065,120.7062,120.5065,120.6967,36855.0
2018-05-02 13:05:00,126.89,126.96,126.86,126.95,92349.0,120.6967,120.7633,120.6682,120.7538,92349.0
2018-05-02 13:10:00,126.97,127.19,126.96,127.19,45421.0,120.7728,120.9821,120.7633,120.9821,45421.0
2018-05-02 13:15:00,127.2,127.31,127.19,127.28,82746.0,120.9916,121.0962,120.9821,121.0677,82746.0
2018-05-02 13:20:00,127.28,127.4,127.27,127.4,47541.0,121.0677,121.1818,121.0582,121.1818,47541.0
2018-05-02 13:25:00,127.4,127.5,127.39,127.39,56846.0,121.1818,121.2769,121.1723,121.1723,56846.0
2018-05-02 13:30:00,127.41,127.43,127.33,127.39,43285.0,121.1913,121.2103,121.1152,121.1723,43285.0
2018-05-02 13:35:00,127.39,127.48,127.34,127.45,51856.0,121.1723,121.2579,121.1247,121.2294,51856.0
2018-05-02 13:40:00,127.45,127.49,127.39,127.44,53116.0,121.2294,121.2674,121.1723,121.2199,53116.0
2018-05-02 13:45:00,127.44,127.49,127.42,127.43,37442.0,121.2199,121.2674,121.2008,121.2103,37442.0
2018-05-02 13:50:00,127.44,127.44,127.36,127.4,56462.0,121.2199,121.2199,121.1438,121.1818,56462.0
2018-05-02 13:55:00,127.39,127.47,127.33,127.43,38396.0,121.1723,121.2484,121.1152,121.2103,38396.0
2018-05-02 14:00:00,127.43,127.88,127.37,127.86,117578.0,121.2103,121.6384,121.1533,121.6194,117578.0
2018-05-02 14:05:00,127.88,128.04,127.81,128.02,114758.0,121.6384,121.7906,121.5718,121.7715,114758.0
2018-05-02 14:10:00,128.03,128.04,127.72,127.73,115063.0,121.7811,121.7906,121.4862,121.4957,115063.0
2018-05-02 14:15:00,127.74,127.77,127.51,127.52,80955.0,121.5052,121.5338,121.2864,121.296,80955.0
2018-05-02 14:20:00,127.52,127.61,127.3,127.42,75366.0,121.296,121.3816,121.0867,121.2008,75366.0
2018-05-02 14:25:00,127.41,127.67,127.41,127.59,45673.0,121.1913,121.4386,121.1913,121.3625,45673.0
2018-05-02 14:30:00,127.57,127.68,127.38,127.47,47461.0,121.3435,121.4481,121.1628,121.2484,47461.0
2018-05-02 14:35:00,127.45,127.51,127.29,127.44,33581.0,121.2294,121.2864,121.0772,121.2199,33581.0
2018-05-02 14:40:00,127.42,127.47,127.28,127.4,33164.0,121.2008,121.2484,121.0677,121.1818,33164.0
2018-05-02 14:45:00,127.39,127.47,127.34,127.46,33948.0,121.1723,121.2484,121.1247,121.2389,33948.0
2018-05-02 14:50:00,127.47,127.5,126.54,126.66,111560.0,121.2484,121.2769,120.3638,120.4779,111560.0
2018-05-02 14:55:00,126.66,126.96,126.0,126.83,298771.0,120.4779,120.7633,119.8501,120.6396,298771.0
2018-05-02 15:00:00,126.85,127.05,126.7,126.95,97740.0,120.6587,120.8489,120.516,120.7538,97740.0
2018-05-02 15:05:00,126.95,127.2,126.94,127.17,84917.0,120.7538,120.9916,120.7443,120.963,84917.0
2018-05-02 15:10:00,127.16,127.2,126.96,127.0,84824.0,120.9535,120.9916,120.7633,120.8013,84824.0
2018-05-02 15:15:00,127.01,127.01,126.73,126.75,62897.0,120.8108,120.8108,120.5445,120.5635,62897.0
2018-05-02 15:20:00,126.76,126.83,126.4,126.44,151545.0,120.573,120.6396,120.2306,120.2687,151545.0
2018-05-02 15:25:00,126.44,126.67,126.43,126.64,93208.0,120.2687,120.4874,120.2592,120.4589,93208.0
2018-05-02 15:30:00,126.64,126.75,126.48,126.67,145638.0,120.4589,120.5635,120.3067,120.4874,145638.0
2018-05-02 15:35:00,126.66,126.67,126.34,126.55,79952.0,120.4779,120.4874,120.1735,120.3733,79952.0
2018-05-02 15:40:00,126.54,126.59,126.41,126.43,144286.0,120.3638,120.4113,120.2401,120.2592,144286.0
2018-05-02 15:45:00,126.43,126.45,126.25,126.28,127113.0,120.2592,120.2782,120.0879,120.1165,127113.0
2018-05-02 15:50:00,126.28,126.31,126.09,126.1,176465.0,120.1165,120.145,119.9357,119.9453,176465.0
2018-05-02 15:55:00,126.12,126.5,126.1,126.37,283474.0,119.9643,120.3257,119.9453,120.2021,283474.0
2018-05-03 09:30:00,125.81,125.91,125.51,125.6,162145.0,119.6694,119.7645,119.3841,119.4697,162145.0
2018-05-03 09:35:00,125.65,125.92,125.58,125.72,54903.0,119.5172,119.774,119.4506,119.5838,54903.0
2018-05-03 09:40:00,125.71,125.8,125.51,125.53,68410.0,119.5743,119.6599,119.3841,119.4031,68410.0
2018-05-03 09:45:00,125.51,126.03,125.32,125.94,100298.0,119.3841,119.8787,119.2033,119.7931,100298.0
2018-05-03 09:50:00,125.96,126.24,125.88,126.22,101240.0,119.8121,120.0784,119.736,120.0594,101240.0
2018-05-03 09:55:00,126.2,126.58,126.16,126.57,97448.0,120.0404,120.4018,120.0023,120.3923,97448.0
2018-05-03 10:00:00,126.56,126.65,126.12,126.19,93840.0,120.3828,120.4684,119.9643,120.0309,93840.0
2018-05-03 10:05:00,126.19,126.35,126.09,126.34,57521.0,120.0309,120.1831,119.9357,120.1735,57521.0
2018-05-03 10:10:00,126.36,126.39,125.91,125.92,92155.0,120.1926,120.2211,119.7645,119.774,92155.0
2018-05-03 10:15:00,125.92,126.09,125.86,125.93,86031.0,119.774,119.9357,119.717,119.7836,86031.0
2018-05-03 10:20:00,125.92,126.0,125.68,125.81,96263.0,119.774,119.8501,119.5458,119.6694,96263.0
2018-05-03 10:25:00,125.81,126.07,125.8,126.05,65561.0,119.6694,119.9167,119.6599,119.8977,65561.0
2018-05-03 10:30:00,126.07,126.07,125.63,125.66,114911.0,119.9167,119.9167,119.4982,119.5267,114911.0
2018-05-03 10:35:00,125.68,125.75,125.37,125.75,72844.0,119.5458,119.6123,119.2509,119.6123,72844.0
2018-05-03 10:40:00,125.76,126.0,125.63,125.87,57553.0,119.6219,119.8501,119.4982,119.7265,57553.0
2018-05-03 10:45:00,125.89,126.1,125.87,126.07,71459.0,119.7455,119.9453,119.7265,119.9167,71459.0
2018-05-03 10:50:00,126.09,126.09,125.71,125.88,54816.0,119.9357,119.9357,119.5743,119.736,54816.0
2018-05-03 10:55:00,125.87,125.87,125.35,125.75,64018.0,119.7265,119.7265,119.2319,119.6123,64018.0
2018-05-03 11:00:00,125.74,125.82,125.58,125.67,41963.0,119.6028,119.6789,119.4506,119.5362,41963.0
2018-05-03 11:05:00,125.73,125.96,125.64,125.81,51586.0,119.5933,119.8121,119.5077,119.6694,51586.0
2018-05-03 11:10:00,125.82,126.09,125.77,125.86,68910.0,119.6789,119.9357,119.6314,119.717,68910.0
2018-05-03 11:15:00,125.89,126.02,125.84,125.88,51635.0,119.7455,119.8692,119.698,119.736,51635.0
2018-05-03 11:20:00,125.89,125.92,125.58,125.75,45872.0,119.7455,119.774,119.4506,119.6123,45872.0
2018-05-03 11:25:00,125.74,125.78,125.56,125.66,49033.0,119.6028,119.6409,119.4316,119.5267,49033.0
2018-05-03 11:30:00,125.66,125.72,125.41,125.59,54936.0,119.5267,119.5838,119.2889,119.4602,54936.0
2018-05-03 11:35:00,125.6,125.7,125.55,125.61,46690.0,119.4697,119.5648,119.4221,119.4792,46690.0
2018-05-03 11:40:00,125.63,125.68,125.46,125.64,39065.0,119.4982,119.5458,119.3365,119.5077,39065.0
2018-05-03 11:45:00,125.65,125.95,125.52,125.93,75378.0,119.5172,119.8026,119.3936,119.7836,75378.0
2018-05-03 11:50:00,125.92,125.95,125.73,125.95,126956.0,119.774,119.8026,119.5933,119.8026,126956.0
2018-05-03 11:55:00,125.94,125.99,125.82,125.88,67405.0,119.7931,119.8406,119.6789,119.736,67405.0
2018-05-03 12:00:00,125.89,125.95,125.8,125.87,30452.0,119.7455,119.8026,119.6599,119.7265,30452.0
2018-05-03 12:05:00,125.87,126.02,125.86,125.96,34147.0,119.7265,119.8692,119.717,119.8121,34147.0
2018-05-03 12:10:00,125.95,126.0,125.83,125.99,42108.0,119.8026,119.8501,119.6884,119.8406,42108.0
2018-05-03 12:15:00,126.02,126.03,125.92,125.97,35742.0,119.8692,119.8787,119.774,119.8216,35742.0
2018-05-03 12:20:00,125.97,126.07,125.86,125.88,48410.0,119.8216,119.9167,119.717,119.736,48410.0
2018-05-03 12:25:00,125.88,125.91,125.72,125.82,43933.0,119.736,119.7645,119.5838,119.6789,43933.0
2018-05-03 12:30:00,125.81,126.06,125.81,126.05,41190.0,119.6694,119.9072,119.6694,119.8977,41190.0
2018-05-03 12:35:00,126.05,126.42,126.04,126.32,41138.0,119.8977,120.2496,119.8882,120.1545,41138.0
2018-05-03 12:40:00,126.32,126.74,126.22,126.6,57804.0,120.1545,120.554,120.0594,120.4209,57804.0
2018-05-03 12:45:00,126.58,126.7,126.42,126.5,32249.0,120.4018,120.516,120.2496,120.3257,32249.0
2018-05-03 12:50:00,126.48,126.69,126.31,126.64,66284.0,120.3067,120.5065,120.145,120.4589,66284.0
2018-05-03 12:55:00,126.67,127.0,126.55,126.94,50817.0,120.4874,120.8013,120.3733,120.7443,50817.0
2018-05-03 13:00:00,126.93,126.96,126.61,126.64,36934.0,120.7348,120.7633,120.4304,120.4589,36934.0
2018-05-03 13:05:00,126.66,126.73,126.52,126.62,24360.0,120.4779,120.5445,120.3448,120.4399,24360.0
2018-05-03 13:10:00,126.59,126.74,126.56,126.66,27070.0,120.4113,120.554,120.3828,120.4779,27070.0
2018-05-03 13:15:00,126.67,127.08,126.64,126.89,38854.0,120.4874,120.8774,120.4589,120.6967,38854.0
2018-05-03 13:20:00,126.9,127.0,126.66,126.73,38091.0,120.7062,120.8013,120.4779,120.5445,38091.0
2018-05-03 13:25:00,126.75,126.82,126.6,126.67,26603.0,120.5635,120.6301,120.4209,120.4874,26603.0
2018-05-03 13:30:00,126.68,127.16,126.68,127.11,33236.0,120.497,120.9535,120.497,120.906,33236.0
2018-05-03 13:35:00,127.1,127.32,127.09,127.28,32795.0,120.8965,121.1057,120.8869,121.0677,32795.0
2018-05-03 13:40:00,127.28,127.35,127.15,127.18,45899.0,121.0677,121.1343,120.944,120.9725,45899.0
2018-05-03 13:45:00,127.19,127.22,126.97,127.06,33989.0,120.9821,121.0106,120.7728,120.8584,33989.0
2018-05-03 13:50:00,127.05,127.2,126.9,127.17,44052.0,120.8489,120.9916,120.7062,120.963,44052.0
2018-05-03 13:55:00,127.15,127.46,127.13,127.24,42773.0,120.944,121.2389,120.925,121.0296,42773.0
2018-05-03 14:00:00,127.24,127.27,127.1,127.12,39171.0,121.0296,121.0582,120.8965,120.9155,39171.0
2018-05-03 14:05:00,127.15,127.4,127.15,127.33,36553.0,120.944,121.1818,120.944,121.1152,36553.0
2018-05-03 14:10:00,127.35,127.37,127.09,127.26,25268.0,121.1343,121.1533,120.8869,121.0486,25268.0
2018-05-03 14:15:00,127.26,127.3,127.11,127.21,31145.0,121.0486,121.0867,120.906,121.0011,31145.0
2018-05-03 14:20:00,127.21,127.21,126.85,126.9,43359.0,121.0011,121.0011,120.6587,120.7062,43359.0
2018-05-03 14:25:00,126.94,127.03,126.88,127.03,33549.0,120.7443,120.8299,120.6872,120.8299,33549.0
2018-05-03 14:30:00,127.03,127.35,126.99,127.28,55874.0,120.8299,121.1343,120.7918,121.0677,55874.0
2018-05-03 14:35:00,127.28,127.46,127.18,127.31,44418.0,121.0677,121.2389,120.9725,121.0962,44418.0
2018-05-03 14:40:00,127.32,127.32,127.13,127.2,59131.0,121.1057,121.1057,120.925,120.9916,59131.0
2018-05-03 14:45:00,127.19,127.2,126.9,126.96,47384.0,120.9821,120.9916,120.7062,120.7633,47384.0
2018-05-03 14:50:00,126.95,127.05,126.81,126.92,52058.0,120.7538,120.8489,120.6206,120.7252,52058.0
2018-05-03 14:55:00,126.94,126.99,126.65,126.78,68328.0,120.7443,120.7918,120.4684,120.5921,68328.0
2018-05-03 15:00:00,126.78,127.05,126.77,126.98,48679.0,120.5921,120.8489,120.5826,120.7823,48679.0
2018-05-03 15:05:00,126.96,127.11,126.88,126.91,58131.0,120.7633,120.906,120.6872,120.7157,58131.0
2018-05-03 15:10:00,126.9,127.02,126.82,126.98,33738.0,120.7062,120.8204,120.6301,120.7823,33738.0
2018-05-03 15:15:00,127.01,127.12,126.92,127.02,39762.0,120.8108,120.9155,120.7252,120.8204,39762.0
2018-05-03 15:20:00,127.04,127.13,126.96,127.11,42943.0,120.8394,120.925,120.7633,120.906,42943.0
2018-05-03 15:25:00,127.11,127.2,126.99,127.17,55528.0,120.906,120.9916,120.7918,120.963,55528.0
2018-05-03 15:30:00,127.18,127.37,127.17,127.27,80348.0,120.9725,121.1533,120.963,121.0582,80348.0
2018-05-03 15:35:00,127.27,127.32,127.08,127.09,70573.0,121.0582,121.1057,120.8774,120.8869,70573.0
2018-05-03 15:40:00,127.1,127.1,126.91,126.98,61718.0,120.8965,120.8965,120.7157,120.7823,61718.0
2018-05-03 15:45:00,126.97,127.15,126.93,127.05,101370.0,120.7728,120.944,120.7348,120.8489,101370.0
2018-05-03 15:50:00,127.04,127.21,126.99,127.11,89157.0,120.8394,121.0011,120.7918,120.906,89157.0
2018-05-03 15:55:00,127.1,127.27,126.9,127.18,282310.0,120.8965,121.0582,120.7062,120.9725,282310.0
2018-05-04 09:30:00,126.33,126.98,126.1,126.22,171237.0,120.164,120.7823,119.9453,120.0594,171237.0
2018-05-04 09:35:00,126.18,126.58,126.07,126.39,92069.0,120.0214,120.4018,119.9167,120.2211,92069.0
2018-05-04 09:40:00,126.38,126.64,126.33,126.62,66742.0,120.2116,120.4589,120.164,120.4399,66742.0
2018-05-04 09:45:00,126.62,126.65,126.47,126.54,69763.0,120.4399,120.4684,120.2972,120.3638,69763.0
2018-05-04 09:50:00,126.53,126.55,126.22,126.45,72198.0,120.3543,120.3733,120.0594,120.2782,72198.0
2018-05-04 09:55:00,126.46,126.64,126.44,126.55,62304.0,120.2877,120.4589,120.2687,120.3733,62304.0
2018-05-04 10:00:00,126.55,126.55,126.31,126.46,76359.0,120.3733,120.3733,120.145,120.2877,76359.0
2018-05-04 10:05:00,126.48,126.91,126.36,126.9,69505.0,120.3067,120.7157,120.1926,120.7062,69505.0
2018-05-04 10:10:00,126.92,127.07,126.87,127.05,122032.0,120.7252,120.8679,120.6777,120.8489,122032.0
2018-05-04 10:15:00,127.05,127.14,126.91,127.0,78872.0,120.8489,120.9345,120.7157,120.8013,78872.0
2018-05-04 10:20:00,126.97,127.17,126.9,127.16,45123.0,120.7728,120.963,120.7062,120.9535,45123.0
2018-05-04 10:25:00,127.15,127.45,127.11,127.44,77585.0,120.944,121.2294,120.906,121.2199,77585.0
2018-05-04 10:30:00,127.45,127.59,127.32,127.5,96388.0,121.2294,121.3625,121.1057,121.2769,96388.0
2018-05-04 10:35:00,127.5,127.86,127.47,127.86,67639.0,121.2769,121.6194,121.2484,121.6194,67639.0
2018-05-04 10:40:00,127.82,127.99,127.82,127.87,63709.0,121.5813,121.743,121.5813,121.6289,63709.0
2018-05-04 10:45:00,127.87,127.96,127.76,127.82,52356.0,121.6289,121.7145,121.5242,121.5813,52356.0
2018-05-04 10:50:00,127.81,128.04,127.81,128.02,67968.0,121.5718,121.7906,121.5718,121.7715,67968.0
2018-05-04 10:55:00,128.03,128.09,127.94,127.96,51923.0,121.7811,121.8381,121.6955,121.7145,51923.0
2018-05-04 11:00:00,127.94,128.18,127.94,128.14,67601.0,121.6955,121.9237,121.6955,121.8857,67601.0
2018-05-04 11:05:00,128.14,128.17,127.97,128.0,47003.0,121.8857,121.9142,121.724,121.7525,47003.0
2018-05-04 11:10:00,128.0,128.05,127.89,127.89,53509.0,121.7525,121.8001,121.6479,121.6479,53509.0
2018-05-04 11:15:00,127.89,127.89,127.73,127.82,49516.0,121.6479,121.6479,121.4957,121.5813,49516.0
2018-05-04 11:20:00,127.81,128.01,127.81,127.91,36944.0,121.5718,121.762,121.5718,121.6669,36944.0
2018-05-04 11:25:00,127.89,127.99,127.81,127.96,38518.0,121.6479,121.743,121.5718,121.7145,38518.0
2018-05-04 11:30:00,127.94,127.96,127.77,127.86,44412.0,121.6955,121.7145,121.5338,121.6194,44412.0
2018-05-04 11:35:00,127.84,127.9,127.71,127.73,58080.0,121.6003,121.6574,121.4767,121.4957,58080.0
2018-05-04 11:40:00,127.72,127.75,127.59,127.59,61905.0,121.4862,121.5147,121.3625,121.3625,61905.0
2018-05-04 11:45:00,127.59,127.72,127.5,127.51,48411.0,121.3625,121.4862,121.2769,121.2864,48411.0
2018-05-04 11:50:00,127.51,127.72,127.51,127.65,62911.0,121.2864,121.4862,121.2864,121.4196,62911.0
2018-05-04 11:55:00,127.63,127.84,127.6,127.84,51436.0,121.4006,121.6003,121.372,121.6003,51436.0
2018-05-04 12:00:00,127.83,127.94,127.8,127.93,34472.0,121.5908,121.6955,121.5623,121.6859,34472.0
2018-05-04 12:05:00,127.93,127.96,127.82,127.87,35104.0,121.6859,121.7145,121.5813,121.6289,35104.0
2018-05-04 12:10:00,127.87,127.89,127.72,127.78,42639.0,121.6289,121.6479,121.4862,121.5433,42639.0
2018-05-04 12:15:00,127.77,127.83,127.67,127.73,35471.0,121.5338,121.5908,121.4386,121.4957,35471.0
2018-05-04 12:20:00,127.73,127.75,127.55,127.6,47271.0,121.4957,121.5147,121.3245,121.372,47271.0
2018-05-04 12:25:00,127.62,127.69,127.55,127.6,37513.0,121.3911,121.4577,121.3245,121.372,37513.0
2018-05-04 12:30:00,127.61,127.67,127.58,127.64,30077.0,121.3816,121.4386,121.353,121.4101,30077.0
2018-05-04 12:35:00,127.64,127.65,127.6,127.65,31254.0,121.4101,121.4196,121.372,121.4196,31254.0
2018-05-04 12:40:00,127.64,127.69,127.57,127.57,49418.0,121.4101,121.4577,121.3435,121.3435,49418.0
2018-05-04 12:45:00,127.58,127.58,127.4,127.54,50495.0,121.353,121.353,121.1818,121.315,50495.0
2018-05-04 12:50:00,127.55,127.58,127.43,127.49,34160.0,121.3245,121.353,121.2103,121.2674,34160.0
2018-05-04 12:55:00,127.5,127.53,127.41,127.45,29268.0,121.2769,121.3055,121.1913,121.2294,29268.0
2018-05-04 13:00:00,127.46,127.63,127.45,127.55,32140.0,121.2389,121.4006,121.2294,121.3245,32140.0
2018-05-04 13:05:00,127.54,127.76,127.51,127.71,42180.0,121.315,121.5242,121.2864,121.4767,42180.0
2018-05-04 13:10:00,127.71,127.75,127.52,127.52,22617.0,121.4767,121.5147,121.296,121.296,22617.0
2018-05-04 13:15:00,127.51,127.67,127.5,127.56,24727.0,121.2864,121.4386,121.2769,121.334,24727.0
2018-05-04 13:20:00,127.54,127.62,127.47,127.61,38883.0,121.315,121.3911,121.2484,121.3816,38883.0
2018-05-04 13:25:00,127.6,127.67,127.55,127.61,24690.0,121.372,121.4386,121.3245,121.3816,24690.0
2018-05-04 13:30:00,127.6,127.81,127.58,127.79,37047.0,121.372,121.5718,121.353,121.5528,37047.0
2018-05-04 13:35:00,127.76,127.78,127.71,127.73,36607.0,121.5242,121.5433,121.4767,121.4957,36607.0
2018-05-04 13:40:00,127.73,127.77,127.72,127.74,19667.0,121.4957,121.5338,121.4862,121.5052,19667.0
2018-05-04 13:45:00,127.74,127.79,127.71,127.76,31590.0,121.5052,121.5528,121.4767,121.5242,31590.0
2018-05-04 13:50:00,127.76,127.98,127.75,127.91,50923.0,121.5242,121.7335,121.5147,121.6669,50923.0
2018-05-04 13:55:00,127.89,128.03,127.89,128.0,39174.0,121.6479,121.7811,121.6479,121.7525,39174.0
2018-05-04 14:00:00,128.0,128.04,127.93,128.01,47119.0,121.7525,121.7906,121.6859,121.762,47119.0
2018-05-04 14:05:00,128.02,128.15,127.99,128.14,54701.0,121.7715,121.8952,121.743,121.8857,54701.0
2018-05-04 14:10:00,128.14,128.15,128.05,128.12,41579.0,121.8857,121.8952,121.8001,121.8667,41579.0
2018-05-04 14:15:00,128.14,128.18,128.06,128.1,45635.0,121.8857,121.9237,121.8096,121.8476,45635.0
2018-05-04 14:20:00,128.11,128.22,128.11,128.2,49354.0,121.8572,121.9618,121.8572,121.9428,49354.0
2018-05-04 14:25:00,128.22,128.34,128.2,128.26,63272.0,121.9618,122.0759,121.9428,121.9998,63272.0
2018-05-04 14:30:00,128.25,128.3,128.05,128.05,67388.0,121.9903,122.0379,121.8001,121.8001,67388.0
2018-05-04 14:35:00,128.06,128.1,128.04,128.08,72383.0,121.8096,121.8476,121.7906,121.8286,72383.0
2018-05-04 14:40:00,128.1,128.27,128.09,128.25,39001.0,121.8476,122.0093,121.8381,121.9903,39001.0
2018-05-04 14:45:00,128.26,128.28,128.05,128.08,40151.0,121.9998,122.0189,121.8001,121.8286,40151.0
2018-05-04 14:50:00,128.09,128.19,128.05,128.09,65700.0,121.8381,121.9333,121.8001,121.8381,65700.0
2018-05-04 14:55:00,128.1,128.14,128.03,128.06,65759.0,121.8476,121.8857,121.7811,121.8096,65759.0
2018-05-04 15:00:00,128.05,128.29,128.05,128.29,39959.0,121.8001,122.0284,121.8001,122.0284,39959.0
2018-05-04 15:05:00,128.3,128.3,128.11,128.19,31840.0,122.0379,122.0379,121.8572,121.9333,31840.0
2018-05-04 15:10:00,128.18,128.3,128.12,128.27,31483.0,121.9237,122.0379,121.8667,122.0093,31483.0
2018-05-04 15:15:00,128.27,128.29,128.17,128.26,54761.0,122.0093,122.0284,121.9142,121.9998,54761.0
2018-05-04 15:20:00,128.26,128.32,128.19,128.28,54376.0,121.9998,122.0569,121.9333,122.0189,54376.0
2018-05-04 15:25:00,128.29,128.35,128.25,128.33,62567.0,122.0284,122.0854,121.9903,122.0664,62567.0
2018-05-04 15:30:00,128.33,128.36,128.24,128.32,74875.0,122.0664,122.095,121.9808,122.0569,74875.0
2018-05-04 15:35:00,128.32,128.34,128.16,128.18,79413.0,122.0569,122.0759,121.9047,121.9237,79413.0
2018-05-04 15:40:00,128.18,128.35,128.14,128.32,73628.0,121.9237,122.0854,121.8857,122.0569,73628.0
2018-05-04 15:45:00,128.31,128.32,128.13,128.14,79270.0,122.0474,122.0569,121.8762,121.8857,79270.0
2018-05-04 15:50:00,128.13,128.15,127.88,127.92,105916.0,121.8762,121.8952,121.6384,121.6764,105916.0
2018-05-04 15:55:00,127.92,128.23,127.92,128.21,291706.0,121.6764,121.9713,121.6764,121.9523,291706.0
2018-05-07 09:30:00,128.4,128.75,128.29,128.56,181707.0,122.133,122.4659,122.0284,122.2852,181707.0
2018-05-07 09:35:00,128.58,128.65,128.25,128.63,90120.0,122.3042,122.3708,121.9903,122.3518,90120.0
2018-05-07 09:40:00,128.63,129.16,128.62,129.0,74393.0,122.3518,122.8559,122.3423,122.7037,74393.0
2018-05-07 09:45:00,129.0,129.13,128.93,128.94,50524.0,122.7037,122.8274,122.6371,122.6466,50524.0
2018-05-07 09:50:00,128.95,129.09,128.85,129.07,46944.0,122.6562,122.7893,122.561,122.7703,46944.0
2018-05-07 09:55:00,129.07,129.23,128.93,128.93,126726.0,122.7703,122.9225,122.6371,122.6371,126726.0
2018-05-07 10:00:00,128.94,129.13,128.93,128.99,61466.0,122.6466,122.8274,122.6371,122.6942,61466.0
2018-05-07 10:05:00,129.0,129.05,128.78,128.96,50951.0,122.7037,122.7513,122.4945,122.6657,50951.0
2018-05-07 10:10:00,128.97,129.03,128.83,128.87,43479.0,122.6752,122.7323,122.542,122.5801,43479.0
2018-05-07 10:15:00,128.86,128.97,128.84,128.88,119074.0,122.5705,122.6752,122.5515,122.5896,119074.0
2018-05-07 10:20:00,128.88,128.9,128.66,128.72,57537.0,122.5896,122.6086,122.3803,122.4374,57537.0
2018-05-07 10:25:00,128.72,128.93,128.65,128.9,42737.0,122.4374,122.6371,122.3708,122.6086,42737.0
2018-05-07 10:30:00,128.89,128.93,128.74,128.92,112709.0,122.5991,122.6371,122.4564,122.6276,112709.0
2018-05-07 10:35:00,128.92,128.93,128.66,128.72,48788.0,122.6276,122.6371,122.3803,122.4374,48788.0
2018-05-07 10:40:00,128.72,128.78,128.54,128.71,37527.0,122.4374,122.4945,122.2662,122.4279,37527.0
2018-05-07 10:45:00,128.74,128.81,128.68,128.73,34017.0,122.4564,122.523,122.3993,122.4469,34017.0
2018-05-07 10:50:00,128.73,128.92,128.67,128.89,25715.0,122.4469,122.6276,122.3898,122.5991,25715.0
2018-05-07 10:55:00,128.87,129.0,128.83,128.98,32734.0,122.5801,122.7037,122.542,122.6847,32734.0
2018-05-07 11:00:00,128.98,129.08,128.94,128.98,36820.0,122.6847,122.7798,122.6466,122.6847,36820.0
2018-05-07 11:05:00,128.99,129.0,128.8,128.93,72579.0,122.6942,122.7037,122.5135,122.6371,72579.0
2018-05-07 11:10:00,128.93,129.0,128.9,128.97,26305.0,122.6371,122.7037,122.6086,122.6752,26305.0
2018-05-07 11:15:00,128.96,129.0,128.86,128.91,19996.0,122.6657,122.7037,122.5705,122.6181,19996.0
2018-05-07 11:20:00,128.91,128.97,128.86,128.94,24129.0,122.6181,122.6752,122.5705,122.6466,24129.0
2018-05-07 11:25:00,128.95,128.95,128.79,128.86,28558.0,122.6562,122.6562,122.504,122.5705,28558.0
2018-05-07 11:30:00,128.86,128.91,128.68,128.69,45303.0,122.5705,122.6181,122.3993,122.4088,45303.0
2018-05-07 11:35:00,128.7,128.86,128.68,128.79,27291.0,122.4184,122.5705,122.3993,122.504,27291.0
2018-05-07 11:40:00,128.79,128.85,128.73,128.77,23006.0,122.504,122.561,122.4469,122.4849,23006.0
2018-05-07 11:45:00,128.78,128.93,128.74,128.9,42440.0,122.4945,122.6371,122.4564,122.6086,42440.0
2018-05-07 11:50:00,128.9,128.94,128.85,128.91,25279.0,122.6086,122.6466,122.561,122.6181,25279.0
2018-05-07 11:55:00,128.9,129.09,128.9,129.09,29816.0,122.6086,122.7893,122.6086,122.7893,29816.0
2018-05-07 12:00:00,129.09,129.09,128.95,129.02,54393.0,122.7893,122.7893,122.6562,122.7227,54393.0
2018-05-07 12:05:00,129.0,129.03,128.88,128.91,29224.0,122.7037,122.7323,122.5896,122.6181,29224.0
2018-05-07 12:10:00,128.92,129.04,128.88,129.04,28395.0,122.6276,122.7418,122.5896,122.7418,28395.0
2018-05-07 12:15:00,129.04,129.14,128.99,129.14,23619.0,122.7418,122.8369,122.6942,122.8369,23619.0
2018-05-07 12:20:00,129.15,129.19,128.99,129.08,23458.0,122.8464,122.8844,122.6942,122.7798,23458.0
2018-05-07 12:25:00,129.1,129.3,129.07,129.21,118376.0,122.7988,122.9891,122.7703,122.9035,118376.0
2018-05-07 12:30:00,129.2,129.22,129.11,129.17,47346.0,122.894,122.913,122.8083,122.8654,47346.0
2018-05-07 12:35:00,129.17,129.21,129.1,129.13,29540.0,122.8654,122.9035,122.7988,122.8274,29540.0
2018-05-07 12:40:00,129.13,129.15,129.01,129.03,33226.0,122.8274,122.8464,122.7132,122.7323,33226.0
2018-05-07 12:45:00,129.02,129.1,128.9,129.01,35659.0,122.7227,122.7988,122.6086,122.7132,35659.0
2018-05-07 12:50:00,129.0,129.09,128.97,129.08,32085.0,122.7037,122.7893,122.6752,122.7798,32085.0
2018-05-07 12:55:00,129.1,129.1,128.92,129.03,20743.0,122.7988,122.7988,122.6276,122.7323,20743.0
2018-05-07 13:00:00,129.03,129.12,129.01,129.09,27438.0,122.7323,122.8179,122.7132,122.7893,27438.0
2018-05-07 13:05:00,129.08,129.14,128.9,128.96,19520.0,122.7798,122.8369,122.6086,122.6657,19520.0
2018-05-07 13:10:00,128.96,129.09,128.94,129.05,31981.0,122.6657,122.7893,122.6466,122.7513,31981.0
2018-05-07 13:15:00,129.05,129.07,128.96,129.04,31670.0,122.7513,122.7703,122.6657,122.7418,31670.0
2018-05-07 13:20:00,129.04,129.2,129.0,129.2,23701.0,122.7418,122.894,122.7037,122.894,23701.0
2018-05-07 13:25:00,129.2,129.29,129.19,129.24,42555.0,122.894,122.9796,122.8844,122.932,42555.0
2018-05-07 13:30:00,129.26,129.35,129.17,129.35,25075.0,122.951,123.0366,122.8654,123.0366,25075.0
2018-05-07 13:35:00,129.34,129.35,129.22,129.28,23905.0,123.0271,123.0366,122.913,122.9701,23905.0
2018-05-07 13:40:00,129.28,129.37,129.27,129.34,42639.0,122.9701,123.0557,122.9605,123.0271,42639.0
2018-05-07 13:45:00,129.34,129.34,129.25,129.28,19471.0,123.0271,123.0271,122.9415,122.9701,19471.0
2018-05-07 13:50:00,129.28,129.37,129.27,129.36,24774.0,122.9701,123.0557,122.9605,123.0461,24774.0
2018-05-07 13:55:00,129.36,129.39,129.3,129.35,34914.0,123.0461,123.0747,122.9891,123.0366,34914.0
2018-05-07 14:00:00,129.35,129.47,129.33,129.41,31338.0,123.0366,123.1508,123.0176,123.0937,31338.0
2018-05-07 14:05:00,129.4,129.4,129.31,129.34,29266.0,123.0842,123.0842,122.9986,123.0271,29266.0
2018-05-07 14:10:00,129.35,129.41,129.31,129.35,57984.0,123.0366,123.0937,122.9986,123.0366,57984.0
2018-05-07 14:15:00,129.35,129.49,129.32,129.47,27464.0,123.0366,123.1698,123.0081,123.1508,27464.0
2018-05-07 14:20:00,129.46,129.5,129.43,129.47,26829.0,123.1413,123.1793,123.1127,123.1508,26829.0
2018-05-07 14:25:00,129.47,129.48,129.39,129.47,89348.0,123.1508,123.1603,123.0747,123.1508,89348.0
2018-05-07 14:30:00,129.46,129.52,129.39,129.47,63201.0,123.1413,123.1983,123.0747,123.1508,63201.0
2018-05-07 14:35:00,129.47,129.49,129.35,129.4,70209.0,123.1508,123.1698,123.0366,123.0842,70209.0
2018-05-07 14:40:00,129.41,129.49,129.22,129.28,51756.0,123.0937,123.1698,122.913,122.9701,51756.0
2018-05-07 14:45:00,129.28,129.3,129.1,129.14,48832.0,122.9701,122.9891,122.7988,122.8369,48832.0
2018-05-07 14:50:00,129.16,129.17,128.93,129.02,49033.0,122.8559,122.8654,122.6371,122.7227,49033.0
2018-05-07 14:55:00,129.03,129.1,128.94,129.0,28689.0,122.7323,122.7988,122.6466,122.7037,28689.0
2018-05-07 15:00:00,129.02,129.11,129.0,129.11,50959.0,122.7227,122.8083,122.7037,122.8083,50959.0
2018-05-07 15:05:00,129.12,129.19,129.09,129.15,40346.0,122.8179,122.8844,122.7893,122.8464,40346.0
2018-05-07 15:10:00,129.15,129.2,128.73,128.75,82741.0,122.8464,122.894,122.4469,122.4659,82741.0
2018-05-07 15:15:00,128.77,128.9,128.7,128.78,53550.0,122.4849,122.6086,122.4184,122.4945,53550.0
2018-05-07 15:20:00,128.78,128.8,128.58,128.71,58863.0,122.4945,122.5135,122.3042,122.4279,58863.0
2018-05-07 15:25:00,128.71,128.86,128.65,128.85,59210.0,122.4279,122.5705,122.3708,122.561,59210.0
2018-05-07 15:30:00,128.85,129.03,128.75,129.01,101326.0,122.561,122.7323,122.4659,122.7132,101326.0
2018-05-07 15:35:00,129.0,129.13,128.96,129.06,49016.0,122.7037,122.8274,122.6657,122.7608,49016.0
2018-05-07 15:40:00,129.04,129.15,128.98,129.04,77841.0,122.7418,122.8464,122.6847,122.7418,77841.0
2018-05-07 15:45:00,129.03,129.22,128.91,129.2,160075.0,122.7323,122.913,122.6181,122.894,160075.0
2018-05-07 15:50:00,129.21,129.22,129.0,129.14,109953.0,122.9035,122.913,122.7037,122.8369,109953.0
2018-05-07 15:55:00,129.14,129.26,129.08,129.2,333729.0,122.8369,122.951,122.7798,122.894,333729.0
2018-05-08 09:30:00,129.14,129.14,128.56,128.79,166974.0,122.8369,122.8369,122.2852,122.504,166974.0
2018-05-08 09:35:00,128.74,128.74,128.31,128.5,46010.0,122.4564,122.4564,122.0474,122.2281,46010.0
2018-05-08 09:40:00,128.47,128.79,128.47,128.54,41025.0,122.1996,122.504,122.1996,122.2662,41025.0
2018-05-08 09:45:00,128.56,128.76,128.45,128.6,55155.0,122.2852,122.4754,122.1806,122.3232,55155.0
2018-05-08 09:50:00,128.63,128.72,128.52,128.58,37517.0,122.3518,122.4374,122.2471,122.3042,37517.0
2018-05-08 09:55:00,128.59,128.91,128.59,128.88,52189.0,122.3137,122.6181,122.3137,122.5896,52189.0
2018-05-08 10:00:00,128.87,128.97,128.75,128.83,76576.0,122.5801,122.6752,122.4659,122.542,76576.0
2018-05-08 10:05:00,128.82,128.91,128.7,128.8,80083.0,122.5325,122.6181,122.4184,122.5135,80083.0
2018-05-08 10:10:00,128.77,128.85,128.63,128.67,40930.0,122.4849,122.561,122.3518,122.3898,40930.0
2018-05-08 10:15:00,128.69,128.73,128.55,128.66,39896.0,122.4088,122.4469,122.2757,122.3803,39896.0
2018-05-08 10:20:00,128.66,128.77,128.57,128.61,43634.0,122.3803,122.4849,122.2947,122.3328,43634.0
2018-05-08 10:25:00,128.63,128.72,128.56,128.62,37711.0,122.3518,122.4374,122.2852,122.3423,37711.0
2018-05-08 10:30:00,128.66,128.88,128.63,128.82,36432.0,122.3803,122.5896,122.3518,122.5325,36432.0
2018-05-08 10:35:00,128.84,129.05,128.82,128.98,46379.0,122.5515,122.7513,122.5325,122.6847,46379.0
2018-05-08 10:40:00,128.99,129.07,128.96,129.03,16735.0,122.6942,122.7703,122.6657,122.7323,16735.0
2018-05-08 10:45:00,129.0,129.18,128.99,129.13,23759.0,122.7037,122.8749,122.6942,122.8274,23759.0
2018-05-08 10:50:00,129.15,129.17,128.98,129.16,20657.0,122.8464,122.8654,122.6847,122.8559,20657.0
2018-05-08 10:55:00,129.15,129.17,128.95,128.95,30240.0,122.8464,122.8654,122.6562,122.6562,30240.0
2018-05-08 11:00:00,128.96,129.02,128.92,129.02,34247.0,122.6657,122.7227,122.6276,122.7227,34247.0
2018-05-08 11:05:00,129.01,129.08,128.88,128.9,31587.0,122.7132,122.7798,122.5896,122.6086,31587.0
2018-05-08 11:10:00,128.88,129.5,128.88,129.44,74537.0,122.5896,123.1793,122.5896,123.1222,74537.0
2018-05-08 11:15:00,129.46,129.72,129.41,129.49,41636.0,123.1413,123.3886,123.0937,123.1698,41636.0
2018-05-08 11:20:00,129.46,129.6,129.22,129.25,42863.0,123.1413,123.2744,122.913,122.9415,42863.0
2018-05-08 11:25:00,129.26,129.41,129.17,129.36,40913.0,122.951,123.0937,122.8654,123.0461,40913.0
2018-05-08 11:30:00,129.37,129.42,129.2,129.21,30466.0,123.0557,123.1032,122.894,122.9035,30466.0
2018-05-08 11:35:00,129.19,129.35,128.98,129.05,34948.0,122.8844,123.0366,122.6847,122.7513,34948.0
2018-05-08 11:40:00,129.06,129.17,129.01,129.04,20259.0,122.7608,122.8654,122.7132,122.7418,20259.0
2018-05-08 11:45:00,129.09,129.24,129.01,129.2,22220.0,122.7893,122.932,122.7132,122.894,22220.0
2018-05-08 11:50:00,129.17,129.3,129.03,129.22,45846.0,122.8654,122.9891,122.7323,122.913,45846.0
2018-05-08 11:55:00,129.24,129.3,129.08,129.09,21131.0,122.932,122.9891,122.7798,122.7893,21131.0
2018-05-08 12:00:00,129.08,129.17,128.99,129.01,21381.0,122.7798,122.8654,122.6942,122.7132,21381.0
2018-05-08 12:05:00,129.02,129.13,128.92,129.07,46065.0,122.7227,122.8274,122.6276,122.7703,46065.0
2018-05-08 12:10:00,129.07,129.23,129.03,129.19,21976.0,122.7703,122.9225,122.7323,122.8844,21976.0
2018-05-08 12:15:00,129.17,129.24,129.08,129.15,19071.0,122.8654,122.932,122.7798,122.8464,19071.0
2018-05-08 12:20:00,129.17,129.21,129.08,129.18,15328.0,122.8654,122.9035,122.7798,122.8749,15328.0
2018-05-08 12:25:00,129.22,129.3,129.2,129.26,25596.0,122.913,122.9891,122.894,122.951,25596.0
2018-05-08 12:30:00,129.28,129.42,129.26,129.38,25203.0,122.9701,123.1032,122.951,123.0652,25203.0
2018-05-08 12:35:00,129.35,129.41,129.22,129.3,16527.0,123.0366,123.0937,122.913,122.9891,16527.0
2018-05-08 12:40:00,129.34,129.39,129.31,129.38,15971.0,123.0271,123.0747,122.9986,123.0652,15971.0
2018-05-08 12:45:00,129.36,129.42,129.24,129.33,30565.0,123.0461,123.1032,122.932,123.0176,30565.0
2018-05-08 12:50:00,129.33,129.4,129.17,129.22,23843.0,123.0176,123.0842,122.8654,122.913,23843.0
2018-05-08 12:55:00,129.21,129.29,129.05,129.26,46633.0,122.9035,122.9796,122.7513,122.951,46633.0
2018-05-08 13:00:00,129.26,129.47,129.23,129.4,34621.0,122.951,123.1508,122.9225,123.0842,34621.0
2018-05-08 13:05:00,129.4,129.44,129.36,129.41,23025.0,123.0842,123.1222,123.0461,123.0937,23025.0
2018-05-08 13:10:00,129.42,129.44,129.3,129.42,18854.0,123.1032,123.1222,122.9891,123.1032,18854.0
2018-05-08 13:15:00,129.4,129.49,129.31,129.47,17424.0,123.0842,123.1698,122.9986,123.1508,17424.0
2018-05-08 13:20:00,129.48,129.51,129.43,129.49,22793.0,123.1603,123.1888,123.1127,123.1698,22793.0
2018-05-08 13:25:00,129.49,129.68,129.46,129.66,23785.0,123.1698,123.3505,123.1413,123.3315,23785.0
2018-05-08 13:30:00,129.66,129.69,129.51,129.52,25816.0,123.3315,123.36,123.1888,123.1983,25816.0
2018-05-08 13:35:00,129.53,129.6,129.48,129.48,25219.0,123.2078,123.2744,123.1603,123.1603,25219.0
2018-05-08 13:40:00,129.49,129.52,129.4,129.51,30519.0,123.1698,123.1983,123.0842,123.1888,30519.0
2018-05-08 13:45:00,129.52,129.64,129.52,129.58,25953.0,123.1983,123.3125,123.1983,123.2554,25953.0
2018-05-08 13:50:00,129.58,129.67,129.55,129.62,17198.0,123.2554,123.341,123.2269,123.2935,17198.0
2018-05-08 13:55:00,129.61,129.61,129.38,129.44,27168.0,123.2839,123.2839,123.0652,123.1222,27168.0
2018-05-08 14:00:00,129.45,129.63,129.44,129.58,35192.0,123.1318,123.303,123.1222,123.2554,35192.0
2018-05-08 14:05:00,129.58,129.6,129.48,129.56,26314.0,123.2554,123.2744,123.1603,123.2364,26314.0
2018-05-08 14:10:00,129.53,129.65,129.38,129.5,40531.0,123.2078,123.322,123.0652,123.1793,40531.0
2018-05-08 14:15:00,129.51,129.62,129.47,129.62,37147.0,123.1888,123.2935,123.1508,123.2935,37147.0
2018-05-08 14:20:00,129.59,129.79,129.45,129.75,68412.0,123.2649,123.4552,123.1318,123.4171,68412.0
2018-05-08 14:25:00,129.72,129.97,129.55,129.66,71965.0,123.3886,123.6264,123.2269,123.3315,71965.0
2018-05-08 14:30:00,129.66,129.67,129.41,129.55,52334.0,123.3315,123.341,123.0937,123.2269,52334.0
2018-05-08 14:35:00,129.56,129.63,129.28,129.28,25385.0,123.2364,123.303,122.9701,122.9701,25385.0
2018-05-08 14:40:00,129.29,129.29,128.92,129.13,59233.0,122.9796,122.9796,122.6276,122.8274,59233.0
2018-05-08 14:45:00,129.14,129.29,129.11,129.25,32996.0,122.8369,122.9796,122.8083,122.9415,32996.0
2018-05-08 14:50:00,129.25,129.58,129.17,129.43,79654.0,122.9415,123.2554,122.8654,123.1127,79654.0
2018-05-08 14:55:00,129.43,129.49,129.25,129.27,43084.0,123.1127,123.1698,122.9415,122.9605,43084.0
2018-05-08 15:00:00,129.25,129.43,129.11,129.43,39936.0,122.9415,123.1127,122.8083,123.1127,39936.0
2018-05-08 15:05:00,129.44,129.54,129.39,129.43,42482.0,123.1222,123.2174,123.0747,123.1127,42482.0
2018-05-08 15:10:00,129.42,129.6,129.36,129.56,38593.0,123.1032,123.2744,123.0461,123.2364,38593.0
2018-05-08 15:15:00,129.57,129.66,129.49,129.63,56252.0,123.2459,123.3315,123.1698,123.303,56252.0
2018-05-08 15:20:00,129.63,129.82,129.62,129.74,57451.0,123.303,123.4837,123.2935,123.4076,57451.0
2018-05-08 15:25:00,129.74,129.78,129.66,129.7,66276.0,123.4076,123.4456,123.3315,123.3696,66276.0
2018-05-08 15:30:00,129.71,129.86,129.68,129.78,61052.0,123.3791,123.5217,123.3505,123.4456,61052.0
2018-05-08 15:35:00,129.78,129.89,129.77,129.86,54241.0,123.4456,123.5503,123.4361,123.5217,54241.0
2018-05-08 15:40:00,129.86,129.96,129.8,129.82,120749.0,123.5217,123.6169,123.4647,123.4837,120749.0
2018-05-08 15:45:00,129.8,129.81,129.53,129.53,102870.0,123.4647,123.4742,123.2078,123.2078,102870.0
2018-05-08 15:50:00,129.54,129.81,129.53,129.76,118476.0,123.2174,123.4742,123.2078,123.4266,118476.0
2018-05-08 15:55:00,129.75,129.94,129.73,129.9,231087.0,123.4171,123.5978,123.3981,123.5598,231087.0
2018-05-09 09:30:00,130.01,131.0,129.94,130.48,421415.0,123.6644,124.6061,123.5978,124.1115,421415.0
2018-05-09 09:35:00,130.52,130.64,129.91,129.92,139080.0,124.1495,124.2637,123.5693,123.5788,139080.0
2018-05-09 09:40:00,129.91,129.94,129.59,129.78,150491.0,123.5693,123.5978,123.2649,123.4456,150491.0
2018-05-09 09:45:00,129.8,129.95,129.69,129.85,68363.0,123.4647,123.6073,123.36,123.5122,68363.0
2018-05-09 09:50:00,129.87,130.19,129.86,130.19,138011.0,123.5313,123.8356,123.5217,123.8356,138011.0
2018-05-09 09:55:00,130.19,130.19,129.87,129.88,85223.0,123.8356,123.8356,123.5313,123.5408,85223.0
2018-05-09 10:00:00,129.88,130.04,129.82,130.0,60385.0,123.5408,123.693,123.4837,123.6549,60385.0
2018-05-09 10:05:00,130.0,130.1,129.89,130.06,56942.0,123.6549,123.75,123.5503,123.712,56942.0
2018-05-09 10:10:00,130.04,130.31,130.01,130.28,60778.0,123.693,123.9498,123.6644,123.9212,60778.0
2018-05-09 10:15:00,130.3,130.32,130.11,130.11,66480.0,123.9403,123.9593,123.7595,123.7595,66480.0
2018-05-09 10:20:00,130.11,130.22,130.03,130.03,53570.0,123.7595,123.8642,123.6834,123.6834,53570.0
2018-05-09 10:25:00,130.03,130.09,129.92,129.97,48550.0,123.6834,123.7405,123.5788,123.6264,48550.0
2018-05-09 10:30:00,129.97,130.15,129.96,130.01,53599.0,123.6264,123.7976,123.6169,123.6644,53599.0
2018-05-09 10:35:00,130.03,130.14,130.01,130.1,38365.0,123.6834,123.7881,123.6644,123.75,38365.0
2018-05-09 10:40:00,130.11,130.15,130.05,130.08,36099.0,123.7595,123.7976,123.7025,123.731,36099.0
2018-05-09 10:45:00,130.09,130.11,130.02,130.06,29752.0,123.7405,123.7595,123.6739,123.712,29752.0
2018-05-09 10:50:00,130.08,130.08,129.86,129.88,55200.0,123.731,123.731,123.5217,123.5408,55200.0
2018-05-09 10:55:00,129.86,129.87,129.65,129.67,35920.0,123.5217,123.5313,123.322,123.341,35920.0
2018-05-09 11:00:00,129.68,129.77,129.62,129.67,91461.0,123.3505,123.4361,123.2935,123.341,91461.0
2018-05-09 11:05:00,129.69,129.87,129.64,129.84,24320.0,123.36,123.5313,123.3125,123.5027,24320.0
2018-05-09 11:10:00,129.81,129.88,129.74,129.8,33965.0,123.4742,123.5408,123.4076,123.4647,33965.0
2018-05-09 11:15:00,129.8,129.83,129.69,129.78,23387.0,123.4647,123.4932,123.36,123.4456,23387.0
2018-05-09 11:20:00,129.78,129.9,129.76,129.76,25339.0,123.4456,123.5598,123.4266,123.4266,25339.0
2018-05-09 11:25:00,129.78,129.78,129.63,129.68,32516.0,123.4456,123.4456,123.303,123.3505,32516.0
2018-05-09 11:30:00,129.68,129.82,129.66,129.77,31485.0,123.3505,123.4837,123.3315,123.4361,31485.0
2018-05-09 11:35:00,129.76,129.77,129.66,129.69,23900.0,123.4266,123.4361,123.3315,123.36,23900.0
2018-05-09 11:40:00,129.69,129.85,129.63,129.84,30684.0,123.36,123.5122,123.303,123.5027,30684.0
2018-05-09 11:45:00,129.84,129.86,129.71,129.72,20852.0,123.5027,123.5217,123.3791,123.3886,20852.0
2018-05-09 11:50:00,129.72,129.73,129.66,129.7,28782.0,123.3886,123.3981,123.3315,123.3696,28782.0
2018-05-09 11:55:00,129.7,129.86,129.7,129.83,24204.0,123.3696,123.5217,123.3696,123.4932,24204.0
2018-05-09 12:00:00,129.83,129.96,129.79,129.8,26755.0,123.4932,123.6169,123.4552,123.4647,26755.0
2018-05-09 12:05:00,129.83,129.83,129.74,129.75,22536.0,123.4932,123.4932,123.4076,123.4171,22536.0
2018-05-09 12:10:00,129.75,129.86,129.74,129.85,23589.0,123.4171,123.5217,123.4076,123.5122,23589.0
2018-05-09 12:15:00,129.86,129.9,129.79,129.89,16517.0,123.5217,123.5598,123.4552,123.5503,16517.0
2018-05-09 12:20:00,129.89,130.18,129.88,130.15,54237.0,123.5503,123.8261,123.5408,123.7976,54237.0
2018-05-09 12:25:00,130.16,130.36,130.15,130.27,38146.0,123.8071,123.9973,123.7976,123.9117,38146.0
2018-05-09 12:30:00,130.27,130.43,130.27,130.38,36662.0,123.9117,124.0639,123.9117,124.0164,36662.0
2018-05-09 12:35:00,130.38,130.42,130.2,130.21,18096.0,124.0164,124.0544,123.8451,123.8547,18096.0
2018-05-09 12:40:00,130.19,130.43,130.19,130.43,31100.0,123.8356,124.0639,123.8356,124.0639,31100.0
2018-05-09 12:45:00,130.42,130.71,130.41,130.62,89666.0,124.0544,124.3303,124.0449,124.2446,89666.0
2018-05-09 12:50:00,130.64,130.66,130.53,130.53,42941.0,124.2637,124.2827,124.159,124.159,42941.0
2018-05-09 12:55:00,130.55,130.68,130.37,130.45,55610.0,124.1781,124.3017,124.0068,124.0829,55610.0
2018-05-09 13:00:00,130.46,130.64,130.46,130.56,48526.0,124.0925,124.2637,124.0925,124.1876,48526.0
2018-05-09 13:05:00,130.56,130.59,130.41,130.44,41888.0,124.1876,124.2161,124.0449,124.0734,41888.0
2018-05-09 13:10:00,130.44,130.46,130.28,130.38,91650.0,124.0734,124.0925,123.9212,124.0164,91650.0
2018-05-09 13:15:00,130.4,130.45,130.31,130.34,41468.0,124.0354,124.0829,123.9498,123.9783,41468.0
2018-05-09 13:20:00,130.35,130.45,130.32,130.37,37821.0,123.9878,124.0829,123.9593,124.0068,37821.0
2018-05-09 13:25:00,130.39,130.6,130.31,130.58,40780.0,124.0259,124.2256,123.9498,124.2066,40780.0
2018-05-09 13:30:00,130.58,130.62,130.33,130.48,146313.0,124.2066,124.2446,123.9688,124.1115,146313.0
2018-05-09 13:35:00,130.48,130.63,130.48,130.6,25801.0,124.1115,124.2542,124.1115,124.2256,25801.0
2018-05-09 13:40:00,130.58,130.62,130.55,130.6,25070.0,124.2066,124.2446,124.1781,124.2256,25070.0
2018-05-09 13:45:00,130.61,130.74,130.6,130.73,34690.0,124.2351,124.3588,124.2256,124.3493,34690.0
2018-05-09 13:50:00,130.74,130.78,130.65,130.74,40557.0,124.3588,124.3968,124.2732,124.3588,40557.0
2018-05-09 13:55:00,130.73,130.75,130.63,130.68,29859.0,124.3493,124.3683,124.2542,124.3017,29859.0
2018-05-09 14:00:00,130.67,130.72,130.55,130.64,20091.0,124.2922,124.3398,124.1781,124.2637,20091.0
2018-05-09 14:05:00,130.64,130.74,130.55,130.74,26528.0,124.2637,124.3588,124.1781,124.3588,26528.0
2018-05-09 14:10:00,130.75,130.88,130.75,130.84,44535.0,124.3683,124.492,124.3683,124.4539,44535.0
2018-05-09 14:15:00,130.85,130.88,130.63,130.63,36084.0,124.4634,124.492,124.2542,124.2542,36084.0
2018-05-09 14:20:00,130.64,130.65,130.5,130.57,45569.0,124.2637,124.2732,124.1305,124.1971,45569.0
2018-05-09 14:25:00,130.56,130.58,130.45,130.54,48184.0,124.1876,124.2066,124.0829,124.1686,48184.0
2018-05-09 14:30:00,130.53,130.69,130.53,130.68,34600.0,124.159,124.3112,124.159,124.3017,34600.0
2018-05-09 14:35:00,130.67,130.75,130.54,130.57,41822.0,124.2922,124.3683,124.1686,124.1971,41822.0
2018-05-09 14:40:00,130.59,130.71,130.59,130.67,37279.0,124.2161,124.3303,124.2161,124.2922,37279.0
2018-05-09 14:45:00,130.65,130.73,130.64,130.71,30102.0,124.2732,124.3493,124.2637,124.3303,30102.0
2018-05-09 14:50:00,130.72,130.77,130.58,130.6,71373.0,124.3398,124.3873,124.2066,124.2256,71373.0
2018-05-09 14:55:00,130.58,130.69,130.57,130.65,32903.0,124.2066,124.3112,124.1971,124.2732,32903.0
2018-05-09 15:00:00,130.62,130.64,130.54,130.54,30649.0,124.2446,124.2637,124.1686,124.1686,30649.0
2018-05-09 15:05:00,130.54,130.69,130.54,130.65,49334.0,124.1686,124.3112,124.1686,124.2732,49334.0
2018-05-09 15:10:00,130.66,130.66,130.45,130.45,43517.0,124.2827,124.2827,124.0829,124.0829,43517.0
2018-05-09 15:15:00,130.44,130.46,130.32,130.33,67331.0,124.0734,124.0925,123.9593,123.9688,67331.0
2018-05-09 15:20:00,130.31,130.53,130.3,130.48,47535.0,123.9498,124.159,123.9403,124.1115,47535.0
2018-05-09 15:25:00,130.47,130.51,130.33,130.43,54284.0,124.102,124.14,123.9688,124.0639,54284.0
2018-05-09 15:30:00,130.43,130.54,130.33,130.35,50094.0,124.0639,124.1686,123.9688,123.9878,50094.0
2018-05-09 15:35:00,130.36,130.44,130.35,130.37,63832.0,123.9973,124.0734,123.9878,124.0068,63832.0
2018-05-09 15:40:00,130.37,130.37,130.19,130.19,66551.0,124.0068,124.0068,123.8356,123.8356,66551.0
2018-05-09 15:45:00,130.21,130.51,130.2,130.5,119415.0,123.8547,124.14,123.8451,124.1305,119415.0
2018-05-09 15:50:00,130.5,130.59,130.5,130.56,171406.0,124.1305,124.2161,124.1305,124.1876,171406.0
2018-05-09 15:55:00,130.56,130.9,130.54,130.84,433376.0,124.1876,124.511,124.1686,124.4539,433376.0
2018-05-10 09:30:00,131.2,131.58,130.97,130.97,211356.0,124.7963,125.1578,124.5776,124.5776,211356.0
2018-05-10 09:35:00,130.95,131.24,130.95,130.99,64568.0,124.5585,124.8344,124.5585,124.5966,64568.0
2018-05-10 09:40:00,131.0,131.03,130.85,130.85,47786.0,124.6061,124.6346,124.4634,124.4634,47786.0
2018-05-10 09:45:00,130.87,131.05,130.81,130.93,32447.0,124.4824,124.6537,124.4254,124.5395,32447.0
2018-05-10 09:50:00,130.92,131.14,130.87,131.1,124381.0,124.53,124.7393,124.4824,124.7012,124381.0
2018-05-10 09:55:00,131.11,131.15,131.02,131.13,42399.0,124.7107,124.7488,124.6251,124.7298,42399.0
2018-05-10 10:00:00,131.14,131.23,131.1,131.23,51585.0,124.7393,124.8249,124.7012,124.8249,51585.0
2018-05-10 10:05:00,131.22,131.29,131.18,131.2,41530.0,124.8154,124.8819,124.7773,124.7963,41530.0
2018-05-10 10:10:00,131.2,131.51,131.19,131.5,170630.0,124.7963,125.0912,124.7868,125.0817,170630.0
2018-05-10 10:15:00,131.5,131.6,131.45,131.48,124754.0,125.0817,125.1768,125.0341,125.0627,124754.0
2018-05-10 10:20:00,131.47,131.48,131.35,131.47,27765.0,125.0532,125.0627,124.939,125.0532,27765.0
2018-05-10 10:25:00,131.48,131.62,131.44,131.61,99546.0,125.0627,125.1958,125.0246,125.1863,99546.0
2018-05-10 10:30:00,131.61,131.67,131.55,131.63,55009.0,125.1863,125.2434,125.1293,125.2054,55009.0
2018-05-10 10:35:00,131.62,131.68,131.61,131.64,41086.0,125.1958,125.2529,125.1863,125.2149,41086.0
2018-05-10 10:40:00,131.64,131.68,131.6,131.6,41803.0,125.2149,125.2529,125.1768,125.1768,41803.0
2018-05-10 10:45:00,131.61,131.72,131.6,131.64,45211.0,125.1863,125.291,125.1768,125.2149,45211.0
2018-05-10 10:50:00,131.65,131.7,131.55,131.56,40763.0,125.2244,125.2719,125.1293,125.1388,40763.0
2018-05-10 10:55:00,131.56,131.58,131.44,131.49,78838.0,125.1388,125.1578,125.0246,125.0722,78838.0
2018-05-10 11:00:00,131.5,131.56,131.45,131.47,56506.0,125.0817,125.1388,125.0341,125.0532,56506.0
2018-05-10 11:05:00,131.5,131.52,131.35,131.37,91732.0,125.0817,125.1007,124.939,124.958,91732.0
2018-05-10 11:10:00,131.37,131.4,130.73,131.36,222708.0,124.958,124.9866,124.3493,124.9485,222708.0
2018-05-10 11:15:00,131.33,131.71,131.33,131.6,99329.0,124.92,125.2814,124.92,125.1768,99329.0
2018-05-10 11:20:00,131.58,131.75,131.52,131.61,65795.0,125.1578,125.3195,125.1007,125.1863,65795.0
2018-05-10 11:25:00,131.6,131.66,131.5,131.52,39628.0,125.1768,125.2339,125.0817,125.1007,39628.0
2018-05-10 11:30:00,131.5,131.51,131.31,131.31,52644.0,125.0817,125.0912,124.901,124.901,52644.0
2018-05-10 11:35:00,131.31,131.41,131.31,131.32,45569.0,124.901,124.9961,124.901,124.9105,45569.0
2018-05-10 11:40:00,131.34,131.37,131.24,131.28,56506.0,124.9295,124.958,124.8344,124.8724,56506.0
2018-05-10 11:45:00,131.29,131.34,131.2,131.33,51547.0,124.8819,124.9295,124.7963,124.92,51547.0
2018-05-10 11:50:00,131.34,131.42,131.24,131.24,63223.0,124.9295,125.0056,124.8344,124.8344,63223.0
2018-05-10 11:55:00,131.25,131.31,131.12,131.13,87563.0,124.8439,124.901,124.7202,124.7298,87563.0
2018-05-10 12:00:00,131.13,131.14,131.02,131.1,54265.0,124.7298,124.7393,124.6251,124.7012,54265.0
2018-05-10 12:05:00,131.09,131.37,131.08,131.36,49188.0,124.6917,124.958,124.6822,124.9485,49188.0
2018-05-10 12:10:00,131.33,131.35,131.22,131.23,37389.0,124.92,124.939,124.8154,124.8249,37389.0
2018-05-10 12:15:00,131.22,131.26,131.21,131.24,30712.0,124.8154,124.8534,124.8059,124.8344,30712.0
2018-05-10 12:20:00,131.24,131.42,131.21,131.38,58124.0,124.8344,125.0056,124.8059,124.9676,58124.0
2018-05-10 12:25:00,131.39,131.47,131.39,131.39,60759.0,124.9771,125.0532,124.9771,124.9771,60759.0
2018-05-10 12:30:00,131.39,131.41,131.31,131.36,42758.0,124.9771,124.9961,124.901,124.9485,42758.0
2018-05-10 12:35:00,131.36,131.44,131.32,131.43,58977.0,124.9485,125.0246,124.9105,125.0151,58977.0
2018-05-10 12:40:00,131.43,131.48,131.35,131.41,48186.0,125.0151,125.0627,124.939,124.9961,48186.0
2018-05-10 12:45:00,131.42,131.43,131.35,131.37,21838.0,125.0056,125.0151,124.939,124.958,21838.0
2018-05-10 12:50:00,131.37,131.39,131.27,131.28,29914.0,124.958,124.9771,124.8629,124.8724,29914.0
2018-05-10 12:55:00,131.27,131.33,131.24,131.28,31136.0,124.8629,124.92,124.8344,124.8724,31136.0
2018-05-10 13:00:00,131.29,131.38,131.27,131.35,22791.0,124.8819,124.9676,124.8629,124.939,22791.0
2018-05-10 13:05:00,131.36,131.42,131.35,131.39,30576.0,124.9485,125.0056,124.939,124.9771,30576.0
2018-05-10 13:10:00,131.41,131.49,131.37,131.39,44970.0,124.9961,125.0722,124.958,124.9771,44970.0
2018-05-10 13:15:00,131.4,131.43,131.37,131.39,26113.0,124.9866,125.0151,124.958,124.9771,26113.0
2018-05-10 13:20:00,131.4,131.58,131.38,131.52,36293.0,124.9866,125.1578,124.9676,125.1007,36293.0
2018-05-10 13:25:00,131.53,131.53,131.31,131.33,35313.0,125.1102,125.1102,124.901,124.92,35313.0
2018-05-10 13:30:00,131.34,131.39,131.24,131.3,30176.0,124.9295,124.9771,124.8344,124.8915,30176.0
2018-05-10 13:35:00,131.32,131.36,131.21,131.22,29719.0,124.9105,124.9485,124.8059,124.8154,29719.0
2018-05-10 13:40:00,131.23,131.26,131.09,131.12,68751.0,124.8249,124.8534,124.6917,124.7202,68751.0
2018-05-10 13:45:00,131.12,131.12,131.02,131.03,40319.0,124.7202,124.7202,124.6251,124.6346,40319.0
2018-05-10 13:50:00,131.03,131.17,130.99,131.01,53369.0,124.6346,124.7678,124.5966,124.6156,53369.0
2018-05-10 13:55:00,131.01,131.05,130.95,130.98,44257.0,124.6156,124.6537,124.5585,124.5871,44257.0
2018-05-10 14:00:00,130.99,130.99,130.83,130.94,61791.0,124.5966,124.5966,124.4444,124.549,61791.0
2018-05-10 14:05:00,130.95,131.05,130.93,131.04,56174.0,124.5585,124.6537,124.5395,124.6441,56174.0
2018-05-10 14:10:00,131.05,131.18,131.03,131.14,45865.0,124.6537,124.7773,124.6346,124.7393,45865.0
2018-05-10 14:15:00,131.14,131.23,131.07,131.1,35342.0,124.7393,124.8249,124.6727,124.7012,35342.0
2018-05-10 14:20:00,131.1,131.14,131.0,131.06,25457.0,124.7012,124.7393,124.6061,124.6632,25457.0
2018-05-10 14:25:00,131.05,131.06,130.95,131.05,26920.0,124.6537,124.6632,124.5585,124.6537,26920.0
2018-05-10 14:30:00,131.06,131.09,130.91,130.97,28992.0,124.6632,124.6917,124.5205,124.5776,28992.0
2018-05-10 14:35:00,130.97,130.97,130.78,130.81,39520.0,124.5776,124.5776,124.3968,124.4254,39520.0
2018-05-10 14:40:00,130.8,130.91,130.72,130.9,45564.0,124.4159,124.5205,124.3398,124.511,45564.0
2018-05-10 14:45:00,130.9,131.07,130.84,131.01,61768.0,124.511,124.6727,124.4539,124.6156,61768.0
2018-05-10 14:50:00,131.0,131.2,130.98,131.11,41770.0,124.6061,124.7963,124.5871,124.7107,41770.0
2018-05-10 14:55:00,131.1,131.14,131.02,131.14,36729.0,124.7012,124.7393,124.6251,124.7393,36729.0
2018-05-10 15:00:00,131.13,131.23,130.96,130.97,59262.0,124.7298,124.8249,124.5681,124.5776,59262.0
2018-05-10 15:05:00,130.96,131.03,130.91,130.95,57189.0,124.5681,124.6346,124.5205,124.5585,57189.0
2018-05-10 15:10:00,130.97,131.02,130.83,130.98,48417.0,124.5776,124.6251,124.4444,124.5871,48417.0
2018-05-10 15:15:00,130.99,131.09,130.9,130.94,51172.0,124.5966,124.6917,124.511,124.549,51172.0
2018-05-10 15:20:00,130.95,131.03,130.94,131.0,54825.0,124.5585,124.6346,124.549,124.6061,54825.0
2018-05-10 15:25:00,131.0,131.01,130.87,130.98,36720.0,124.6061,124.6156,124.4824,124.5871,36720.0
2018-05-10 15:30:00,130.98,131.0,130.84,130.94,53569.0,124.5871,124.6061,124.4539,124.549,53569.0
2018-05-10 15:35:00,130.94,131.04,130.92,130.97,60116.0,124.549,124.6441,124.53,124.5776,60116.0
2018-05-10 15:40:00,130.97,131.04,130.91,130.99,67614.0,124.5776,124.6441,124.5205,124.5966,67614.0
2018-05-10 15:45:00,130.98,131.02,130.93,131.0,95405.0,124.5871,124.6251,124.5395,124.6061,95405.0
2018-05-10 15:50:00,130.99,131.14,130.89,130.92,221345.0,124.5966,124.7393,124.5015,124.53,221345.0
2018-05-10 15:55:00,130.91,131.1,130.85,130.97,299655.0,124.5205,124.7012,124.4634,124.5776,299655.0
2018-05-11 09:30:00,131.0,131.01,130.68,130.71,192275.0,124.6061,124.6156,124.3017,124.3303,192275.0
2018-05-11 09:35:00,130.73,130.76,130.4,130.48,55817.0,124.3493,124.3778,124.0354,124.1115,55817.0
2018-05-11 09:40:00,130.49,130.52,130.23,130.47,49583.0,124.121,124.1495,123.8737,124.102,49583.0
2018-05-11 09:45:00,130.47,130.7,130.45,130.51,43885.0,124.102,124.3207,124.0829,124.14,43885.0
2018-05-11 09:50:00,130.53,130.95,130.52,130.88,54874.0,124.159,124.5585,124.1495,124.492,54874.0
2018-05-11 09:55:00,130.9,130.98,130.85,130.91,36829.0,124.511,124.5871,124.4634,124.5205,36829.0
2018-05-11 10:00:00,130.92,131.25,130.9,131.23,67078.0,124.53,124.8439,124.511,124.8249,67078.0
2018-05-11 10:05:00,131.22,131.33,131.12,131.33,68459.0,124.8154,124.92,124.7202,124.92,68459.0
2018-05-11 10:10:00,131.35,131.49,131.2,131.21,65125.0,124.939,125.0722,124.7963,124.8059,65125.0
2018-05-11 10:15:00,131.2,131.24,131.05,131.13,67297.0,124.7963,124.8344,124.6537,124.7298,67297.0
2018-05-11 10:20:00,131.12,131.24,131.11,131.22,52305.0,124.7202,124.8344,124.7107,124.8154,52305.0
2018-05-11 10:25:00,131.22,131.36,131.18,131.29,38990.0,124.8154,124.9485,124.7773,124.8819,38990.0
2018-05-11 10:30:00,131.28,131.35,131.16,131.32,35794.0,124.8724,124.939,124.7583,124.9105,35794.0
2018-05-11 10:35:00,131.33,131.49,131.29,131.46,37012.0,124.92,125.0722,124.8819,125.0436,37012.0
2018-05-11 10:40:00,131.46,131.54,131.44,131.51,28428.0,125.0436,125.1197,125.0246,125.0912,28428.0
2018-05-11 10:45:00,131.53,131.62,131.44,131.61,69899.0,125.1102,125.1958,125.0246,125.1863,69899.0
2018-05-11 10:50:00,131.61,132.09,131.6,132.06,140500.0,125.1863,125.6429,125.1768,125.6144,140500.0
2018-05-11 10:55:00,132.06,132.09,131.76,131.85,99354.0,125.6144,125.6429,125.329,125.4146,99354.0
2018-05-11 11:00:00,131.82,131.89,131.66,131.73,44196.0,125.3861,125.4527,125.2339,125.3005,44196.0
2018-05-11 11:05:00,131.72,131.73,131.56,131.57,46042.0,125.291,125.3005,125.1388,125.1483,46042.0
2018-05-11 11:10:00,131.56,131.59,131.41,131.5,39405.0,125.1388,125.1673,124.9961,125.0817,39405.0
2018-05-11 11:15:00,131.49,131.49,131.36,131.41,25314.0,125.0722,125.0722,124.9485,124.9961,25314.0
2018-05-11 11:20:00,131.41,131.41,131.31,131.41,33435.0,124.9961,124.9961,124.901,124.9961,33435.0
2018-05-11 11:25:00,131.41,131.52,131.34,131.36,35155.0,124.9961,125.1007,124.9295,124.9485,35155.0
2018-05-11 11:30:00,131.36,131.43,131.33,131.34,31952.0,124.9485,125.0151,124.92,124.9295,31952.0
2018-05-11 11:35:00,131.34,131.4,131.3,131.37,30714.0,124.9295,124.9866,124.8915,124.958,30714.0
2018-05-11 11:40:00,131.37,131.44,131.34,131.4,37289.0,124.958,125.0246,124.9295,124.9866,37289.0
2018-05-11 11:45:00,131.42,131.51,131.39,131.43,34039.0,125.0056,125.0912,124.9771,125.0151,34039.0
2018-05-11 11:50:00,131.42,131.63,131.42,131.63,35719.0,125.0056,125.2054,125.0056,125.2054,35719.0
2018-05-11 11:55:00,131.61,131.78,131.58,131.77,29871.0,125.1863,125.348,125.1578,125.3385,29871.0
2018-05-11 12:00:00,131.78,131.85,131.76,131.81,43284.0,125.348,125.4146,125.329,125.3766,43284.0
2018-05-11 12:05:00,131.81,131.92,131.77,131.78,32327.0,125.3766,125.4812,125.3385,125.348,32327.0
2018-05-11 12:10:00,131.75,131.79,131.49,131.53,28255.0,125.3195,125.3575,125.0722,125.1102,28255.0
2018-05-11 12:15:00,131.53,131.65,131.44,131.62,34203.0,125.1102,125.2244,125.0246,125.1958,34203.0
2018-05-11 12:20:00,131.61,131.66,131.51,131.57,18444.0,125.1863,125.2339,125.0912,125.1483,18444.0
2018-05-11 12:25:00,131.54,131.56,131.44,131.52,36205.0,125.1197,125.1388,125.0246,125.1007,36205.0
2018-05-11 12:30:00,131.52,131.66,131.46,131.65,36234.0,125.1007,125.2339,125.0436,125.2244,36234.0
2018-05-11 12:35:00,131.64,131.67,131.54,131.6,20298.0,125.2149,125.2434,125.1197,125.1768,20298.0
2018-05-11 12:40:00,131.61,131.62,131.56,131.62,19069.0,125.1863,125.1958,125.1388,125.1958,19069.0
2018-05-11 12:45:00,131.61,131.74,131.59,131.74,37314.0,125.1863,125.31,125.1673,125.31,37314.0
2018-05-11 12:50:00,131.74,131.76,131.7,131.72,31054.0,125.31,125.329,125.2719,125.291,31054.0
2018-05-11 12:55:00,131.72,131.76,131.67,131.69,27064.0,125.291,125.329,125.2434,125.2624,27064.0
2018-05-11 13:00:00,131.68,131.77,131.68,131.74,33773.0,125.2529,125.3385,125.2529,125.31,33773.0
2018-05-11 13:05:00,131.72,131.83,131.7,131.83,96648.0,125.291,125.3956,125.2719,125.3956,96648.0
2018-05-11 13:10:00,131.83,131.86,131.79,131.81,43122.0,125.3956,125.4241,125.3575,125.3766,43122.0
2018-05-11 13:15:00,131.82,131.86,131.75,131.75,45939.0,125.3861,125.4241,125.3195,125.3195,45939.0
2018-05-11 13:20:00,131.77,131.91,131.75,131.85,54183.0,125.3385,125.4717,125.3195,125.4146,54183.0
2018-05-11 13:25:00,131.85,131.9,131.81,131.84,27859.0,125.4146,125.4622,125.3766,125.4051,27859.0
2018-05-11 13:30:00,131.83,131.84,131.46,131.46,45764.0,125.3956,125.4051,125.0436,125.0436,45764.0
2018-05-11 13:35:00,131.46,131.48,131.27,131.36,63969.0,125.0436,125.0627,124.8629,124.9485,63969.0
2018-05-11 13:40:00,131.35,131.4,131.32,131.37,42138.0,124.939,124.9866,124.9105,124.958,42138.0
2018-05-11 13:45:00,131.37,131.44,131.35,131.4,21818.0,124.958,125.0246,124.939,124.9866,21818.0
2018-05-11 13:50:00,131.41,131.56,131.37,131.52,19993.0,124.9961,125.1388,124.958,125.1007,19993.0
2018-05-11 13:55:00,131.53,131.58,131.49,131.54,17288.0,125.1102,125.1578,125.0722,125.1197,17288.0
2018-05-11 14:00:00,131.54,131.55,131.38,131.38,18789.0,125.1197,125.1293,124.9676,124.9676,18789.0
2018-05-11 14:05:00,131.39,131.45,131.39,131.41,19614.0,124.9771,125.0341,124.9771,124.9961,19614.0
2018-05-11 14:10:00,131.39,131.47,131.28,131.34,20998.0,124.9771,125.0532,124.8724,124.9295,20998.0
2018-05-11 14:15:00,131.34,131.54,131.33,131.49,21338.0,124.9295,125.1197,124.92,125.0722,21338.0
2018-05-11 14:20:00,131.5,131.56,131.48,131.49,18382.0,125.0817,125.1388,125.0627,125.0722,18382.0
2018-05-11 14:25:00,131.49,131.57,131.48,131.51,24072.0,125.0722,125.1483,125.0627,125.0912,24072.0
2018-05-11 14:30:00,131.48,131.53,131.43,131.44,31580.0,125.0627,125.1102,125.0151,125.0246,31580.0
2018-05-11 14:35:00,131.44,131.55,131.4,131.52,22230.0,125.0246,125.1293,124.9866,125.1007,22230.0
2018-05-11 14:40:00,131.53,131.57,131.45,131.47,44987.0,125.1102,125.1483,125.0341,125.0532,44987.0
2018-05-11 14:45:00,131.47,131.62,131.41,131.58,22685.0,125.0532,125.1958,124.9961,125.1578,22685.0
2018-05-11 14:50:00,131.59,131.6,131.38,131.46,28917.0,125.1673,125.1768,124.9676,125.0436,28917.0
2018-05-11 14:55:00,131.44,131.52,131.35,131.49,28305.0,125.0246,125.1007,124.939,125.0722,28305.0
2018-05-11 15:00:00,131.49,131.6,131.49,131.52,27979.0,125.0722,125.1768,125.0722,125.1007,27979.0
2018-05-11 15:05:00,131.52,131.73,131.5,131.71,43011.0,125.1007,125.3005,125.0817,125.2814,43011.0
2018-05-11 15:10:00,131.68,131.72,131.64,131.68,43301.0,125.2529,125.291,125.2149,125.2529,43301.0
2018-05-11 15:15:00,131.69,131.7,131.57,131.67,41043.0,125.2624,125.2719,125.1483,125.2434,41043.0
2018-05-11 15:20:00,131.66,131.67,131.54,131.62,31085.0,125.2339,125.2434,125.1197,125.1958,31085.0
2018-05-11 15:25:00,131.61,131.69,131.59,131.68,42000.0,125.1863,125.2624,125.1673,125.2529,42000.0
2018-05-11 15:30:00,131.67,131.7,131.61,131.7,48438.0,125.2434,125.2719,125.1863,125.2719,48438.0
2018-05-11 15:35:00,131.7,131.79,131.68,131.78,69396.0,125.2719,125.3575,125.2529,125.348,69396.0
2018-05-11 15:40:00,131.78,131.79,131.65,131.71,75587.0,125.348,125.3575,125.2244,125.2814,75587.0
2018-05-11 15:45:00,131.71,131.71,131.53,131.55,78759.0,125.2814,125.2814,125.1102,125.1293,78759.0
2018-05-11 15:50:00,131.54,131.65,131.54,131.64,108548.0,125.1197,125.2244,125.1197,125.2149,108548.0
2018-05-11 15:55:00,131.64,131.82,131.55,131.81,312521.0,125.2149,125.3861,125.1293,125.3766,312521.0
2018-05-14 09:30:00,132.43,132.5,131.96,132.09,168599.0,125.9663,126.0329,125.5192,125.6429,168599.0
2018-05-14 09:35:00,132.11,132.33,132.05,132.13,84276.0,125.6619,125.8712,125.6049,125.6809,84276.0
2018-05-14 09:40:00,132.11,132.39,132.08,132.36,76185.0,125.6619,125.9283,125.6334,125.8997,76185.0
2018-05-14 09:45:00,132.36,132.45,132.35,132.35,53197.0,125.8997,125.9853,125.8902,125.8902,53197.0
2018-05-14 09:50:00,132.36,132.37,132.16,132.32,60044.0,125.8997,125.9092,125.7095,125.8617,60044.0
2018-05-14 09:55:00,132.32,132.35,132.15,132.15,41520.0,125.8617,125.8902,125.7,125.7,41520.0
2018-05-14 10:00:00,132.14,132.21,132.07,132.09,72010.0,125.6905,125.757,125.6239,125.6429,72010.0
2018-05-14 10:05:00,132.09,132.1,131.72,131.96,112809.0,125.6429,125.6524,125.291,125.5192,112809.0
2018-05-14 10:10:00,131.95,132.1,131.8,132.0,70883.0,125.5097,125.6524,125.3671,125.5573,70883.0
2018-05-14 10:15:00,132.02,132.02,131.8,131.84,32237.0,125.5763,125.5763,125.3671,125.4051,32237.0
2018-05-14 10:20:00,131.85,131.96,131.79,131.92,51688.0,125.4146,125.5192,125.3575,125.4812,51688.0
2018-05-14 10:25:00,131.93,132.0,131.84,131.99,56649.0,125.4907,125.5573,125.4051,125.5478,56649.0
2018-05-14 10:30:00,131.98,132.0,131.93,131.97,40193.0,125.5383,125.5573,125.4907,125.5288,40193.0
2018-05-14 10:35:00,131.98,132.04,131.84,131.96,80902.0,125.5383,125.5953,125.4051,125.5192,80902.0
2018-05-14 10:40:00,131.96,132.2,131.96,132.13,42747.0,125.5192,125.7475,125.5192,125.6809,42747.0
2018-05-14 10:45:00,132.1,132.12,132.01,132.04,18040.0,125.6524,125.6714,125.5668,125.5953,18040.0
2018-05-14 10:50:00,132.04,132.07,131.9,132.07,64929.0,125.5953,125.6239,125.4622,125.6239,64929.0
2018-05-14 10:55:00,132.06,132.11,131.89,131.9,81084.0,125.6144,125.6619,125.4527,125.4622,81084.0
2018-05-14 11:00:00,131.9,132.1,131.86,132.08,52308.0,125.4622,125.6524,125.4241,125.6334,52308.0
2018-05-14 11:05:00,132.07,132.18,132.07,132.17,37969.0,125.6239,125.7285,125.6239,125.719,37969.0
2018-05-14 11:10:00,132.17,132.21,132.09,132.1,29087.0,125.719,125.757,125.6429,125.6524,29087.0
2018-05-14 11:15:00,132.09,132.19,132.08,132.19,31336.0,125.6429,125.738,125.6334,125.738,31336.0
2018-05-14 11:20:00,132.2,132.24,132.09,132.09,37783.0,125.7475,125.7856,125.6429,125.6429,37783.0
2018-05-14 11:25:00,132.08,132.09,131.93,131.94,47508.0,125.6334,125.6429,125.4907,125.5002,47508.0
2018-05-14 11:30:00,131.94,132.05,131.91,132.0,25413.0,125.5002,125.6049,125.4717,125.5573,25413.0
2018-05-14 11:35:00,132.0,132.06,131.95,131.95,20381.0,125.5573,125.6144,125.5097,125.5097,20381.0
2018-05-14 11:40:00,131.94,131.96,131.83,131.87,53697.0,125.5002,125.5192,125.3956,125.4336,53697.0
2018-05-14 11:45:00,131.86,131.9,131.77,131.9,26087.0,125.4241,125.4622,125.3385,125.4622,26087.0
2018-05-14 11:50:00,131.9,131.91,131.8,131.81,23123.0,125.4622,125.4717,125.3671,125.3766,23123.0
2018-05-14 11:55:00,131.81,131.87,131.81,131.85,22398.0,125.3766,125.4336,125.3766,125.4146,22398.0
2018-05-14 12:00:00,131.85,132.02,131.8,131.84,40853.0,125.4146,125.5763,125.3671,125.4051,40853.0
2018-05-14 12:05:00,131.84,131.84,131.76,131.82,35322.0,125.4051,125.4051,125.329,125.3861,35322.0
2018-05-14 12:10:00,131.83,131.9,131.76,131.89,25364.0,125.3956,125.4622,125.329,125.4527,25364.0
2018-05-14 12:15:00,131.88,131.95,131.81,131.81,20074.0,125.4431,125.5097,125.3766,125.3766,20074.0
2018-05-14 12:20:00,131.82,131.85,131.8,131.84,25233.0,125.3861,125.4146,125.3671,125.4051,25233.0
2018-05-14 12:25:00,131.84,131.85,131.67,131.67,30327.0,125.4051,125.4146,125.2434,125.2434,30327.0
2018-05-14 12:30:00,131.67,131.77,131.63,131.72,57628.0,125.2434,125.3385,125.2054,125.291,57628.0
2018-05-14 12:35:00,131.73,131.84,131.71,131.81,34307.0,125.3005,125.4051,125.2814,125.3766,34307.0
2018-05-14 12:40:00,131.81,131.82,131.61,131.67,35672.0,125.3766,125.3861,125.1863,125.2434,35672.0
2018-05-14 12:45:00,131.67,131.8,131.63,131.65,33680.0,125.2434,125.3671,125.2054,125.2244,33680.0
2018-05-14 12:50:00,131.64,131.69,131.52,131.53,42722.0,125.2149,125.2624,125.1007,125.1102,42722.0
2018-05-14 12:55:00,131.53,131.54,131.46,131.49,38199.0,125.1102,125.1197,125.0436,125.0722,38199.0
2018-05-14 13:00:00,131.49,131.49,131.3,131.33,41341.0,125.0722,125.0722,124.8915,124.92,41341.0
2018-05-14 13:05:00,131.33,131.4,131.33,131.37,30963.0,124.92,124.9866,124.92,124.958,30963.0
2018-05-14 13:10:00,131.36,131.37,131.16,131.17,59462.0,124.9485,124.958,124.7583,124.7678,59462.0
2018-05-14 13:15:00,131.17,131.19,130.79,130.82,82203.0,124.7678,124.7868,124.4063,124.4349,82203.0
2018-05-14 13:20:00,130.82,131.1,130.67,131.09,114179.0,124.4349,124.7012,124.2922,124.6917,114179.0
2018-05-14 13:25:00,131.09,131.22,131.07,131.15,56578.0,124.6917,124.8154,124.6727,124.7488,56578.0
2018-05-14 13:30:00,131.15,131.28,130.99,131.27,53237.0,124.7488,124.8724,124.5966,124.8629,53237.0
2018-05-14 13:35:00,131.27,131.39,131.26,131.33,44429.0,124.8629,124.9771,124.8534,124.92,44429.0
2018-05-14 13:40:00,131.32,131.52,131.3,131.5,43722.0,124.9105,125.1007,124.8915,125.0817,43722.0
2018-05-14 13:45:00,131.51,131.51,131.39,131.43,30961.0,125.0912,125.0912,124.9771,125.0151,30961.0
2018-05-14 13:50:00,131.43,131.43,131.31,131.31,37350.0,125.0151,125.0151,124.901,124.901,37350.0
2018-05-14 13:55:00,131.31,131.4,131.28,131.32,41428.0,124.901,124.9866,124.8724,124.9105,41428.0
2018-05-14 14:00:00,131.32,131.38,131.17,131.2,29459.0,124.9105,124.9676,124.7678,124.7963,29459.0
2018-05-14 14:05:00,131.2,131.26,131.05,131.05,43521.0,124.7963,124.8534,124.6537,124.6537,43521.0
2018-05-14 14:10:00,131.05,131.1,130.98,131.05,38717.0,124.6537,124.7012,124.5871,124.6537,38717.0
2018-05-14 14:15:00,131.04,131.06,130.91,131.06,34763.0,124.6441,124.6632,124.5205,124.6632,34763.0
2018-05-14 14:20:00,131.07,131.19,131.03,131.16,41887.0,124.6727,124.7868,124.6346,124.7583,41887.0
2018-05-14 14:25:00,131.16,131.28,131.14,131.28,30875.0,124.7583,124.8724,124.7393,124.8724,30875.0
2018-05-14 14:30:00,131.28,131.3,131.25,131.27,20863.0,124.8724,124.8915,124.8439,124.8629,20863.0
2018-05-14 14:35:00,131.28,131.41,131.28,131.41,32586.0,124.8724,124.9961,124.8724,124.9961,32586.0
2018-05-14 14:40:00,131.41,131.41,131.29,131.36,36033.0,124.9961,124.9961,124.8819,124.9485,36033.0
2018-05-14 14:45:00,131.36,131.37,131.22,131.24,36724.0,124.9485,124.958,124.8154,124.8344,36724.0
2018-05-14 14:50:00,131.22,131.42,131.2,131.42,38818.0,124.8154,125.0056,124.7963,125.0056,38818.0
2018-05-14 14:55:00,131.43,131.49,131.43,131.46,27672.0,125.0151,125.0722,125.0151,125.0436,27672.0
2018-05-14 15:00:00,131.45,131.5,131.39,131.43,43467.0,125.0341,125.0817,124.9771,125.0151,43467.0
2018-05-14 15:05:00,131.44,131.44,131.33,131.43,38688.0,125.0246,125.0246,124.92,125.0151,38688.0
2018-05-14 15:10:00,131.44,131.51,131.41,131.45,45116.0,125.0246,125.0912,124.9961,125.0341,45116.0
2018-05-14 15:15:00,131.46,131.46,131.34,131.4,78376.0,125.0436,125.0436,124.9295,124.9866,78376.0
2018-05-14 15:20:00,131.4,131.5,131.39,131.46,47411.0,124.9866,125.0817,124.9771,125.0436,47411.0
2018-05-14 15:25:00,131.46,131.48,131.42,131.42,38780.0,125.0436,125.0627,125.0056,125.0056,38780.0
2018-05-14 15:30:00,131.42,131.47,131.34,131.35,46306.0,125.0056,125.0532,124.9295,124.939,46306.0
2018-05-14 15:35:00,131.34,131.35,131.22,131.23,70697.0,124.9295,124.939,124.8154,124.8249,70697.0
2018-05-14 15:40:00,131.23,131.29,131.2,131.26,66889.0,124.8249,124.8819,124.7963,124.8534,66889.0
2018-05-14 15:45:00,131.26,131.27,131.03,131.05,89740.0,124.8534,124.8629,124.6346,124.6537,89740.0
2018-05-14 15:50:00,131.04,131.11,130.99,130.99,158777.0,124.6441,124.7107,124.5966,124.5966,158777.0
2018-05-14 15:55:00,131.0,131.23,130.99,131.22,242468.0,124.6061,124.8249,124.5966,124.8154,242468.0
2018-05-15 09:30:00,130.56,130.56,129.9,130.21,276967.0,124.1876,124.1876,123.5598,123.8547,276967.0
2018-05-15 09:35:00,130.14,130.59,130.1,130.48,107545.0,123.7881,124.2161,123.75,124.1115,107545.0
2018-05-15 09:40:00,130.47,130.56,130.05,130.09,75955.0,124.102,124.1876,123.7025,123.7405,75955.0
2018-05-15 09:45:00,130.08,130.22,130.0,130.06,80102.0,123.731,123.8642,123.6549,123.712,80102.0
2018-05-15 09:50:00,130.05,130.29,130.05,130.16,51461.0,123.7025,123.9308,123.7025,123.8071,51461.0
2018-05-15 09:55:00,130.16,130.19,130.0,130.06,70099.0,123.8071,123.8356,123.6549,123.712,70099.0
2018-05-15 10:00:00,130.08,130.51,130.04,130.32,89025.0,123.731,124.14,123.693,123.9593,89025.0
2018-05-15 10:05:00,130.31,130.54,130.3,130.5,106192.0,123.9498,124.1686,123.9403,124.1305,106192.0
2018-05-15 10:10:00,130.51,130.73,130.5,130.69,91738.0,124.14,124.3493,124.1305,124.3112,91738.0
2018-05-15 10:15:00,130.68,130.82,130.58,130.63,79343.0,124.3017,124.4349,124.2066,124.2542,79343.0
2018-05-15 10:20:00,130.63,130.86,130.58,130.82,81244.0,124.2542,124.4729,124.2066,124.4349,81244.0
2018-05-15 10:25:00,130.82,130.95,130.81,130.9,42168.0,124.4349,124.5585,124.4254,124.511,42168.0
2018-05-15 10:30:00,130.89,131.06,130.73,131.01,75389.0,124.5015,124.6632,124.3493,124.6156,75389.0
2018-05-15 10:35:00,131.03,131.06,130.94,130.97,83952.0,124.6346,124.6632,124.549,124.5776,83952.0
2018-05-15 10:40:00,130.98,130.98,130.74,130.83,43953.0,124.5871,124.5871,124.3588,124.4444,43953.0
2018-05-15 10:45:00,130.83,130.86,130.69,130.79,39339.0,124.4444,124.4729,124.3112,124.4063,39339.0
2018-05-15 10:50:00,130.78,130.87,130.76,130.76,42532.0,124.3968,124.4824,124.3778,124.3778,42532.0
2018-05-15 10:55:00,130.77,130.81,130.64,130.64,67099.0,124.3873,124.4254,124.2637,124.2637,67099.0
2018-05-15 11:00:00,130.63,130.85,130.62,130.78,35540.0,124.2542,124.4634,124.2446,124.3968,35540.0
2018-05-15 11:05:00,130.79,130.85,130.74,130.83,54554.0,124.4063,124.4634,124.3588,124.4444,54554.0
2018-05-15 11:10:00,130.82,130.82,130.65,130.66,54676.0,124.4349,124.4349,124.2732,124.2827,54676.0
2018-05-15 11:15:00,130.67,130.93,130.66,130.93,37260.0,124.2922,124.5395,124.2827,124.5395,37260.0
2018-05-15 11:20:00,130.95,130.96,130.84,130.93,33173.0,124.5585,124.5681,124.4539,124.5395,33173.0
2018-05-15 11:25:00,130.93,130.93,130.79,130.81,30722.0,124.5395,124.5395,124.4063,124.4254,30722.0
2018-05-15 11:30:00,130.83,130.99,130.81,130.89,29036.0,124.4444,124.5966,124.4254,124.5015,29036.0
2018-05-15 11:35:00,130.86,130.97,130.85,130.94,20936.0,124.4729,124.5776,124.4634,124.549,20936.0
2018-05-15 11:40:00,130.95,131.01,130.86,130.98,38415.0,124.5585,124.6156,124.4729,124.5871,38415.0
2018-05-15 11:45:00,130.99,131.15,130.89,131.14,26366.0,124.5966,124.7488,124.5015,124.7393,26366.0
2018-05-15 11:50:00,131.12,131.18,131.08,131.16,40455.0,124.7202,124.7773,124.6822,124.7583,40455.0
2018-05-15 11:55:00,131.16,131.17,130.87,130.89,47588.0,124.7583,124.7678,124.4824,124.5015,47588.0
2018-05-15 12:00:00,130.87,131.07,130.87,130.91,39873.0,124.4824,124.6727,124.4824,124.5205,39873.0
2018-05-15 12:05:00,130.92,131.1,130.85,131.05,39173.0,124.53,124.7012,124.4634,124.6537,39173.0
2018-05-15 12:10:00,131.04,131.06,130.91,131.06,30600.0,124.6441,124.6632,124.5205,124.6632,30600.0
2018-05-15 12:15:00,131.06,131.11,130.92,130.94,43526.0,124.6632,124.7107,124.53,124.549,43526.0
2018-05-15 12:20:00,130.96,131.0,130.91,130.94,29006.0,124.5681,124.6061,124.5205,124.549,29006.0
2018-05-15 12:25:00,130.94,131.01,130.92,130.99,22515.0,124.549,124.6156,124.53,124.5966,22515.0
2018-05-15 12:30:00,130.99,131.29,130.97,131.29,54487.0,124.5966,124.8819,124.5776,124.8819,54487.0
2018-05-15 12:35:00,131.27,131.29,131.16,131.16,37900.0,124.8629,124.8819,124.7583,124.7583,37900.0
2018-05-15 12:40:00,131.16,131.17,131.07,131.16,32667.0,124.7583,124.7678,124.6727,124.7583,32667.0
2018-05-15 12:45:00,131.15,131.32,131.15,131.22,55246.0,124.7488,124.9105,124.7488,124.8154,55246.0
2018-05-15 12:50:00,131.22,131.25,131.15,131.22,13950.0,124.8154,124.8439,124.7488,124.8154,13950.0
2018-05-15 12:55:00,131.24,131.4,131.21,131.25,57072.0,124.8344,124.9866,124.8059,124.8439,57072.0
2018-05-15 13:00:00,131.25,131.29,131.1,131.11,33070.0,124.8439,124.8819,124.7012,124.7107,33070.0
2018-05-15 13:05:00,131.11,131.2,131.08,131.12,36417.0,124.7107,124.7963,124.6822,124.7202,36417.0
2018-05-15 13:10:00,131.11,131.15,131.08,131.13,24968.0,124.7107,124.7488,124.6822,124.7298,24968.0
2018-05-15 13:15:00,131.13,131.22,131.07,131.22,32541.0,124.7298,124.8154,124.6727,124.8154,32541.0
2018-05-15 13:20:00,131.22,131.27,131.08,131.14,28783.0,124.8154,124.8629,124.6822,124.7393,28783.0
2018-05-15 13:25:00,131.13,131.26,131.13,131.19,28874.0,124.7298,124.8534,124.7298,124.7868,28874.0
2018-05-15 13:30:00,131.2,131.23,131.1,131.2,30437.0,124.7963,124.8249,124.7012,124.7963,30437.0
2018-05-15 13:35:00,131.2,131.29,131.05,131.08,30083.0,124.7963,124.8819,124.6537,124.6822,30083.0
2018-05-15 13:40:00,131.08,131.16,131.05,131.12,31898.0,124.6822,124.7583,124.6537,124.7202,31898.0
2018-05-15 13:45:00,131.12,131.18,131.07,131.17,47949.0,124.7202,124.7773,124.6727,124.7678,47949.0
2018-05-15 13:50:00,131.17,131.17,131.01,131.04,39618.0,124.7678,124.7678,124.6156,124.6441,39618.0
2018-05-15 13:55:00,131.04,131.04,130.71,130.77,44738.0,124.6441,124.6441,124.3303,124.3873,44738.0
2018-05-15 14:00:00,130.76,130.91,130.73,130.91,32879.0,124.3778,124.5205,124.3493,124.5205,32879.0
2018-05-15 14:05:00,130.91,130.93,130.77,130.78,28919.0,124.5205,124.5395,124.3873,124.3968,28919.0
2018-05-15 14:10:00,130.79,130.89,130.72,130.87,39563.0,124.4063,124.5015,124.3398,124.4824,39563.0
2018-05-15 14:15:00,130.86,130.91,130.77,130.86,35988.0,124.4729,124.5205,124.3873,124.4729,35988.0
2018-05-15 14:20:00,130.87,130.87,130.68,130.69,70562.0,124.4824,124.4824,124.3017,124.3112,70562.0
2018-05-15 14:25:00,130.69,130.84,130.53,130.77,78801.0,124.3112,124.4539,124.159,124.3873,78801.0
2018-05-15 14:30:00,130.79,131.04,130.73,130.97,59947.0,124.4063,124.6441,124.3493,124.5776,59947.0
2018-05-15 14:35:00,130.98,131.05,130.79,130.81,39785.0,124.5871,124.6537,124.4063,124.4254,39785.0
2018-05-15 14:40:00,130.81,130.85,130.76,130.84,23979.0,124.4254,124.4634,124.3778,124.4539,23979.0
2018-05-15 14:45:00,130.84,130.9,130.69,130.7,59613.0,124.4539,124.511,124.3112,124.3207,59613.0
2018-05-15 14:50:00,130.73,130.91,130.7,130.91,21634.0,124.3493,124.5205,124.3207,124.5205,21634.0
2018-05-15 14:55:00,130.91,130.91,130.68,130.83,36592.0,124.5205,124.5205,124.3017,124.4444,36592.0
2018-05-15 15:00:00,130.83,130.92,130.75,130.8,46047.0,124.4444,124.53,124.3683,124.4159,46047.0
2018-05-15 15:05:00,130.79,130.82,130.66,130.71,51398.0,124.4063,124.4349,124.2827,124.3303,51398.0
2018-05-15 15:10:00,130.69,130.75,130.61,130.61,39618.0,124.3112,124.3683,124.2351,124.2351,39618.0
2018-05-15 15:15:00,130.63,130.71,130.57,130.62,71930.0,124.2542,124.3303,124.1971,124.2446,71930.0
2018-05-15 15:20:00,130.63,130.66,130.51,130.53,52656.0,124.2542,124.2827,124.14,124.159,52656.0
2018-05-15 15:25:00,130.53,130.62,130.48,130.58,41305.0,124.159,124.2446,124.1115,124.2066,41305.0
2018-05-15 15:30:00,130.57,130.73,130.53,130.71,64156.0,124.1971,124.3493,124.159,124.3303,64156.0
2018-05-15 15:35:00,130.72,130.79,130.7,130.72,56134.0,124.3398,124.4063,124.3207,124.3398,56134.0
2018-05-15 15:40:00,130.71,130.71,130.55,130.69,61105.0,124.3303,124.3303,124.1781,124.3112,61105.0
2018-05-15 15:45:00,130.66,130.73,130.58,130.68,74577.0,124.2827,124.3493,124.2066,124.3017,74577.0
2018-05-15 15:50:00,130.69,130.98,130.69,130.84,89029.0,124.3112,124.5871,124.3112,124.4539,89029.0
2018-05-15 15:55:00,130.85,131.19,130.76,131.06,250049.0,124.4634,124.7868,124.3778,124.6632,250049.0
2018-05-16 09:30:00,131.09,131.4,131.09,131.33,168507.0,124.6917,124.9866,124.6917,124.92,168507.0
2018-05-16 09:35:00,131.31,131.36,131.05,131.21,55568.0,124.901,124.9485,124.6537,124.8059,55568.0
2018-05-16 09:40:00,131.2,131.29,130.94,131.02,59071.0,124.7963,124.8819,124.549,124.6251,59071.0
2018-05-16 09:45:00,131.03,131.32,131.02,131.28,54025.0,124.6346,124.9105,124.6251,124.8724,54025.0
2018-05-16 09:50:00,131.3,131.4,131.1,131.14,95989.0,124.8915,124.9866,124.7012,124.7393,95989.0
2018-05-16 09:55:00,131.14,131.2,131.02,131.05,81484.0,124.7393,124.7963,124.6251,124.6537,81484.0
2018-05-16 10:00:00,131.06,131.16,131.01,131.11,67768.0,124.6632,124.7583,124.6156,124.7107,67768.0
2018-05-16 10:05:00,131.13,131.25,131.01,131.12,75849.0,124.7298,124.8439,124.6156,124.7202,75849.0
2018-05-16 10:10:00,131.12,131.17,130.95,131.0,56735.0,124.7202,124.7678,124.5585,124.6061,56735.0
2018-05-16 10:15:00,130.99,131.17,130.94,131.14,95892.0,124.5966,124.7678,124.549,124.7393,95892.0
2018-05-16 10:20:00,131.15,131.33,131.08,131.22,77154.0,124.7488,124.92,124.6822,124.8154,77154.0
2018-05-16 10:25:00,131.24,131.25,131.06,131.06,62618.0,124.8344,124.8439,124.6632,124.6632,62618.0
2018-05-16 10:30:00,131.07,131.12,130.93,131.06,77711.0,124.6727,124.7202,124.5395,124.6632,77711.0
2018-05-16 10:35:00,131.05,131.13,131.02,131.08,25626.0,124.6537,124.7298,124.6251,124.6822,25626.0
2018-05-16 10:40:00,131.08,131.15,131.04,131.07,56403.0,124.6822,124.7488,124.6441,124.6727,56403.0
2018-05-16 10:45:00,131.08,131.1,131.0,131.1,50558.0,124.6822,124.7012,124.6061,124.7012,50558.0
2018-05-16 10:50:00,131.09,131.22,130.98,130.99,76094.0,124.6917,124.8154,124.5871,124.5966,76094.0
2018-05-16 10:55:00,130.98,131.0,130.85,130.91,33200.0,124.5871,124.6061,124.4634,124.5205,33200.0
2018-05-16 11:00:00,130.9,130.9,130.82,130.86,39698.0,124.511,124.511,124.4349,124.4729,39698.0
2018-05-16 11:05:00,130.86,130.92,130.85,130.89,60041.0,124.4729,124.53,124.4634,124.5015,60041.0
2018-05-16 11:10:00,130.88,130.92,130.74,130.76,39965.0,124.492,124.53,124.3588,124.3778,39965.0
2018-05-16 11:15:00,130.75,130.87,130.71,130.84,75710.0,124.3683,124.4824,124.3303,124.4539,75710.0
2018-05-16 11:20:00,130.86,130.9,130.74,130.76,42244.0,124.4729,124.511,124.3588,124.3778,42244.0
2018-05-16 11:25:00,130.74,130.78,130.63,130.65,39839.0,124.3588,124.3968,124.2542,124.2732,39839.0
2018-05-16 11:30:00,130.64,130.83,130.64,130.79,14729.0,124.2637,124.4444,124.2637,124.4063,14729.0
2018-05-16 11:35:00,130.78,130.78,130.68,130.7,44194.0,124.3968,124.3968,124.3017,124.3207,44194.0
2018-05-16 11:40:00,130.7,130.82,130.68,130.79,24145.0,124.3207,124.4349,124.3017,124.4063,24145.0
2018-05-16 11:45:00,130.8,130.86,130.74,130.85,23349.0,124.4159,124.4729,124.3588,124.4634,23349.0
2018-05-16 11:50:00,130.85,130.9,130.8,130.89,27594.0,124.4634,124.511,124.4159,124.5015,27594.0
2018-05-16 11:55:00,130.91,130.93,130.82,130.93,27340.0,124.5205,124.5395,124.4349,124.5395,27340.0
2018-05-16 12:00:00,130.92,131.03,130.9,130.96,23244.0,124.53,124.6346,124.511,124.5681,23244.0
2018-05-16 12:05:00,130.96,131.22,130.9,131.17,36723.0,124.5681,124.8154,124.511,124.7678,36723.0
2018-05-16 12:10:00,131.17,131.4,131.13,131.23,73464.0,124.7678,124.9866,124.7298,124.8249,73464.0
2018-05-16 12:15:00,131.25,131.26,131.14,131.18,15775.0,124.8439,124.8534,124.7393,124.7773,15775.0
2018-05-16 12:20:00,131.17,131.17,131.08,131.1,18235.0,124.7678,124.7678,124.6822,124.7012,18235.0
2018-05-16 12:25:00,131.1,131.2,131.09,131.18,21848.0,124.7012,124.7963,124.6917,124.7773,21848.0
2018-05-16 12:30:00,131.19,131.37,131.18,131.31,35125.0,124.7868,124.958,124.7773,124.901,35125.0
2018-05-16 12:35:00,131.31,131.35,131.19,131.22,32040.0,124.901,124.939,124.7868,124.8154,32040.0
2018-05-16 12:40:00,131.23,131.24,131.13,131.14,30535.0,124.8249,124.8344,124.7298,124.7393,30535.0
2018-05-16 12:45:00,131.13,131.14,131.03,131.06,34543.0,124.7298,124.7393,124.6346,124.6632,34543.0
2018-05-16 12:50:00,131.07,131.23,131.07,131.11,53694.0,124.6727,124.8249,124.6727,124.7107,53694.0
2018-05-16 12:55:00,131.11,131.16,131.06,131.15,32393.0,124.7107,124.7583,124.6632,124.7488,32393.0
2018-05-16 13:00:00,131.17,131.25,131.16,131.2,24332.0,124.7678,124.8439,124.7583,124.7963,24332.0
2018-05-16 13:05:00,131.21,131.21,131.07,131.12,22368.0,124.8059,124.8059,124.6727,124.7202,22368.0
2018-05-16 13:10:00,131.12,131.13,130.97,131.05,27882.0,124.7202,124.7298,124.5776,124.6537,27882.0
2018-05-16 13:15:00,131.05,131.18,131.04,131.11,22760.0,124.6537,124.7773,124.6441,124.7107,22760.0
2018-05-16 13:20:00,131.14,131.2,131.08,131.09,18091.0,124.7393,124.7963,124.6822,124.6917,18091.0
2018-05-16 13:25:00,131.09,131.15,131.05,131.12,20380.0,124.6917,124.7488,124.6537,124.7202,20380.0
2018-05-16 13:30:00,131.11,131.22,131.11,131.2,30139.0,124.7107,124.8154,124.7107,124.7963,30139.0
2018-05-16 13:35:00,131.21,131.23,131.2,131.22,13925.0,124.8059,124.8249,124.7963,124.8154,13925.0
2018-05-16 13:40:00,131.24,131.28,131.16,131.18,21489.0,124.8344,124.8724,124.7583,124.7773,21489.0
2018-05-16 13:45:00,131.18,131.2,131.13,131.13,23446.0,124.7773,124.7963,124.7298,124.7298,23446.0
2018-05-16 13:50:00,131.14,131.19,131.13,131.16,26003.0,124.7393,124.7868,124.7298,124.7583,26003.0
2018-05-16 13:55:00,131.16,131.25,131.16,131.21,28144.0,124.7583,124.8439,124.7583,124.8059,28144.0
2018-05-16 14:00:00,131.22,131.3,131.18,131.27,28925.0,124.8154,124.8915,124.7773,124.8629,28925.0
2018-05-16 14:05:00,131.26,131.26,131.18,131.19,25684.0,124.8534,124.8534,124.7773,124.7868,25684.0
2018-05-16 14:10:00,131.2,131.21,131.12,131.14,34292.0,124.7963,124.8059,124.7202,124.7393,34292.0
2018-05-16 14:15:00,131.14,131.23,131.1,131.21,48923.0,124.7393,124.8249,124.7012,124.8059,48923.0
2018-05-16 14:20:00,131.22,131.22,131.05,131.07,29707.0,124.8154,124.8154,124.6537,124.6727,29707.0
2018-05-16 14:25:00,131.07,131.1,131.0,131.04,49220.0,124.6727,124.7012,124.6061,124.6441,49220.0
2018-05-16 14:30:00,131.03,131.04,130.91,130.98,67042.0,124.6346,124.6441,124.5205,124.5871,67042.0
2018-05-16 14:35:00,130.98,131.07,130.94,131.05,34353.0,124.5871,124.6727,124.549,124.6537,34353.0
2018-05-16 14:40:00,131.05,131.07,130.94,131.0,48207.0,124.6537,124.6727,124.549,124.6061,48207.0
2018-05-16 14:45:00,131.0,131.04,130.94,130.94,29727.0,124.6061,124.6441,124.549,124.549,29727.0
2018-05-16 14:50:00,130.94,131.05,130.93,131.01,38894.0,124.549,124.6537,124.5395,124.6156,38894.0
2018-05-16 14:55:00,131.01,131.11,131.01,131.06,32119.0,124.6156,124.7107,124.6156,124.6632,32119.0
2018-05-16 15:00:00,131.05,131.05,130.85,130.92,37923.0,124.6537,124.6537,124.4634,124.53,37923.0
2018-05-16 15:05:00,130.92,130.99,130.86,130.96,38268.0,124.53,124.5966,124.4729,124.5681,38268.0
2018-05-16 15:10:00,130.95,130.97,130.85,130.86,37712.0,124.5585,124.5776,124.4634,124.4729,37712.0
2018-05-16 15:15:00,130.85,130.93,130.8,130.9,56783.0,124.4634,124.5395,124.4159,124.511,56783.0
2018-05-16 15:20:00,130.89,131.01,130.87,130.94,32763.0,124.5015,124.6156,124.4824,124.549,32763.0
2018-05-16 15:25:00,130.94,130.96,130.84,130.85,45532.0,124.549,124.5681,124.4539,124.4634,45532.0
2018-05-16 15:30:00,130.85,130.92,130.8,130.85,52088.0,124.4634,124.53,124.4159,124.4634,52088.0
2018-05-16 15:35:00,130.85,130.86,130.78,130.86,51435.0,124.4634,124.4729,124.3968,124.4729,51435.0
2018-05-16 15:40:00,130.86,130.88,130.71,130.71,56603.0,124.4729,124.492,124.3303,124.3303,56603.0
2018-05-16 15:45:00,130.71,130.71,130.54,130.55,127101.0,124.3303,124.3303,124.1686,124.1781,127101.0
2018-05-16 15:50:00,130.55,130.75,130.55,130.72,103172.0,124.1781,124.3683,124.1781,124.3398,103172.0
2018-05-16 15:55:00,130.72,130.9,130.67,130.89,222934.0,124.3398,124.511,124.2922,124.5015,222934.0
2018-05-17 09:30:00,130.58,130.68,130.1,130.25,166811.0,124.4073,124.5026,123.95,124.0929,166811.0
2018-05-17 09:35:00,130.24,130.46,130.1,130.21,71614.0,124.0834,124.293,123.95,124.0548,71614.0
2018-05-17 09:40:00,130.17,130.3,130.05,130.13,85836.0,124.0167,124.1406,123.9024,123.9786,85836.0
2018-05-17 09:45:00,130.08,130.12,129.96,130.04,78913.0,123.931,123.9691,123.8167,123.8929,78913.0
2018-05-17 09:50:00,130.02,130.2,129.97,130.01,55132.0,123.8738,124.0453,123.8262,123.8643,55132.0
2018-05-17 09:55:00,130.01,130.06,129.96,130.02,34987.0,123.8643,123.9119,123.8167,123.8738,34987.0
2018-05-17 10:00:00,130.03,130.27,130.03,130.26,47293.0,123.8833,124.112,123.8833,124.1025,47293.0
2018-05-17 10:05:00,130.26,130.59,130.25,130.59,53409.0,124.1025,124.4169,124.0929,124.4169,53409.0
2018-05-17 10:10:00,130.58,130.62,130.3,130.33,55458.0,124.4073,124.4455,124.1406,124.1692,55458.0
2018-05-17 10:15:00,130.31,130.42,130.29,130.33,101139.0,124.1501,124.2549,124.1311,124.1692,101139.0
2018-05-17 10:20:00,130.32,130.51,130.31,130.41,38496.0,124.1596,124.3407,124.1501,124.2454,38496.0
2018-05-17 10:25:00,130.42,130.44,130.35,130.42,40681.0,124.2549,124.274,124.1882,124.2549,40681.0
2018-05-17 10:30:00,130.43,130.62,130.41,130.62,32549.0,124.2644,124.4455,124.2454,124.4455,32549.0
2018-05-17 10:35:00,130.62,130.8,130.56,130.75,31319.0,124.4455,124.6169,124.3883,124.5693,31319.0
2018-05-17 10:40:00,130.78,130.79,130.65,130.67,43260.0,124.5979,124.6074,124.474,124.4931,43260.0
2018-05-17 10:45:00,130.66,130.67,130.54,130.57,30372.0,124.4836,124.4931,124.3692,124.3978,30372.0
2018-05-17 10:50:00,130.59,130.69,130.55,130.69,37445.0,124.4169,124.5121,124.3788,124.5121,37445.0
2018-05-17 10:55:00,130.68,130.69,130.41,130.45,63897.0,124.5026,124.5121,124.2454,124.2835,63897.0
2018-05-17 11:00:00,130.44,130.47,130.37,130.4,52538.0,124.274,124.3025,124.2073,124.2359,52538.0
2018-05-17 11:05:00,130.42,130.54,130.37,130.44,46246.0,124.2549,124.3692,124.2073,124.274,46246.0
2018-05-17 11:10:00,130.45,130.53,130.41,130.5,38812.0,124.2835,124.3597,124.2454,124.3311,38812.0
2018-05-17 11:15:00,130.5,130.54,130.44,130.52,39641.0,124.3311,124.3692,124.274,124.3502,39641.0
2018-05-17 11:20:00,130.53,130.56,130.4,130.43,108657.0,124.3597,124.3883,124.2359,124.2644,108657.0
2018-05-17 11:25:00,130.43,130.45,130.36,130.41,50437.0,124.2644,124.2835,124.1977,124.2454,50437.0
2018-05-17 11:30:00,130.39,130.48,130.36,130.39,30397.0,124.2263,124.3121,124.1977,124.2263,30397.0
2018-05-17 11:35:00,130.39,130.54,130.38,130.51,30714.0,124.2263,124.3692,124.2168,124.3407,30714.0
2018-05-17 11:40:00,130.5,130.54,130.42,130.42,32123.0,124.3311,124.3692,124.2549,124.2549,32123.0
2018-05-17 11:45:00,130.43,130.46,130.29,130.3,58554.0,124.2644,124.293,124.1311,124.1406,58554.0
2018-05-17 11:50:00,130.32,130.34,130.26,130.28,31272.0,124.1596,124.1787,124.1025,124.1215,31272.0
2018-05-17 11:55:00,130.3,130.36,130.28,130.28,25108.0,124.1406,124.1977,124.1215,124.1215,25108.0
2018-05-17 12:00:00,130.29,130.34,130.26,130.26,21913.0,124.1311,124.1787,124.1025,124.1025,21913.0
2018-05-17 12:05:00,130.26,130.26,130.16,130.17,32671.0,124.1025,124.1025,124.0072,124.0167,32671.0
2018-05-17 12:10:00,130.16,130.3,130.15,130.3,27343.0,124.0072,124.1406,123.9977,124.1406,27343.0
2018-05-17 12:15:00,130.31,130.46,130.27,130.46,27999.0,124.1501,124.293,124.112,124.293,27999.0
2018-05-17 12:20:00,130.46,130.58,130.45,130.56,25798.0,124.293,124.4073,124.2835,124.3883,25798.0
2018-05-17 12:25:00,130.56,130.58,130.45,130.48,23599.0,124.3883,124.4073,124.2835,124.3121,23599.0
2018-05-17 12:30:00,130.47,130.47,130.38,130.44,32455.0,124.3025,124.3025,124.2168,124.274,32455.0
2018-05-17 12:35:00,130.42,130.47,130.32,130.32,19280.0,124.2549,124.3025,124.1596,124.1596,19280.0
2018-05-17 12:40:00,130.31,130.33,130.14,130.22,42849.0,124.1501,124.1692,123.9881,124.0644,42849.0
2018-05-17 12:45:00,130.22,130.3,130.18,130.2,19915.0,124.0644,124.1406,124.0263,124.0453,19915.0
2018-05-17 12:50:00,130.19,130.22,130.11,130.21,25438.0,124.0358,124.0644,123.9596,124.0548,25438.0
2018-05-17 12:55:00,130.2,130.25,130.11,130.22,23646.0,124.0453,124.0929,123.9596,124.0644,23646.0
2018-05-17 13:00:00,130.22,130.31,130.21,130.27,19519.0,124.0644,124.1501,124.0548,124.112,19519.0
2018-05-17 13:05:00,130.26,130.31,130.23,130.27,19614.0,124.1025,124.1501,124.0739,124.112,19614.0
2018-05-17 13:10:00,130.27,130.3,130.18,130.22,27954.0,124.112,124.1406,124.0263,124.0644,27954.0
2018-05-17 13:15:00,130.21,130.29,130.21,130.21,18949.0,124.0548,124.1311,124.0548,124.0548,18949.0
2018-05-17 13:20:00,130.23,130.33,130.22,130.28,21491.0,124.0739,124.1692,124.0644,124.1215,21491.0
2018-05-17 13:25:00,130.27,130.28,130.16,130.18,25763.0,124.112,124.1215,124.0072,124.0263,25763.0
2018-05-17 13:30:00,130.18,130.19,130.09,130.14,40352.0,124.0263,124.0358,123.9405,123.9881,40352.0
2018-05-17 13:35:00,130.14,130.17,130.07,130.1,36098.0,123.9881,124.0167,123.9215,123.95,36098.0
2018-05-17 13:40:00,130.12,130.12,129.94,129.95,49387.0,123.9691,123.9691,123.7976,123.8071,49387.0
2018-05-17 13:45:00,129.96,129.97,129.9,129.97,36591.0,123.8167,123.8262,123.7595,123.8262,36591.0
2018-05-17 13:50:00,129.97,130.08,129.87,129.88,44759.0,123.8262,123.931,123.7309,123.7404,44759.0
2018-05-17 13:55:00,129.9,129.91,129.76,129.86,49686.0,123.7595,123.769,123.6261,123.7214,49686.0
2018-05-17 14:00:00,129.85,129.9,129.61,129.66,66740.0,123.7119,123.7595,123.4832,123.5308,66740.0
2018-05-17 14:05:00,129.66,129.85,129.61,129.76,50995.0,123.5308,123.7119,123.4832,123.6261,50995.0
2018-05-17 14:10:00,129.76,129.95,129.76,129.95,36149.0,123.6261,123.8071,123.6261,123.8071,36149.0
2018-05-17 14:15:00,129.94,130.11,129.93,130.11,43722.0,123.7976,123.9596,123.7881,123.9596,43722.0
2018-05-17 14:20:00,130.1,130.13,130.04,130.12,45514.0,123.95,123.9786,123.8929,123.9691,45514.0
2018-05-17 14:25:00,130.11,130.21,130.07,130.17,55224.0,123.9596,124.0548,123.9215,124.0167,55224.0
2018-05-17 14:30:00,130.19,130.26,130.17,130.2,36839.0,124.0358,124.1025,124.0167,124.0453,36839.0
2018-05-17 14:35:00,130.19,130.2,130.05,130.14,26036.0,124.0358,124.0453,123.9024,123.9881,26036.0
2018-05-17 14:40:00,130.14,130.25,130.14,130.21,28255.0,123.9881,124.0929,123.9881,124.0548,28255.0
2018-05-17 14:45:00,130.21,130.22,130.09,130.22,29940.0,124.0548,124.0644,123.9405,124.0644,29940.0
2018-05-17 14:50:00,130.2,130.29,130.17,130.28,31021.0,124.0453,124.1311,124.0167,124.1215,31021.0
2018-05-17 14:55:00,130.26,130.37,130.22,130.33,64445.0,124.1025,124.2073,124.0644,124.1692,64445.0
2018-05-17 15:00:00,130.33,130.35,130.22,130.25,40011.0,124.1692,124.1882,124.0644,124.0929,40011.0
2018-05-17 15:05:00,130.26,130.29,130.2,130.21,27883.0,124.1025,124.1311,124.0453,124.0548,27883.0
2018-05-17 15:10:00,130.21,130.22,130.03,130.04,44767.0,124.0548,124.0644,123.8833,123.8929,44767.0
2018-05-17 15:15:00,130.03,130.04,129.85,129.89,50905.0,123.8833,123.8929,123.7119,123.75,50905.0
2018-05-17 15:20:00,129.9,130.05,129.89,130.04,38350.0,123.7595,123.9024,123.75,123.8929,38350.0
2018-05-17 15:25:00,130.02,130.03,129.82,129.84,48483.0,123.8738,123.8833,123.6833,123.7023,48483.0
2018-05-17 15:30:00,129.84,129.91,129.82,129.88,51302.0,123.7023,123.769,123.6833,123.7404,51302.0
2018-05-17 15:35:00,129.88,129.89,129.84,129.86,53301.0,123.7404,123.75,123.7023,123.7214,53301.0
2018-05-17 15:40:00,129.86,130.02,129.83,129.93,78581.0,123.7214,123.8738,123.6928,123.7881,78581.0
2018-05-17 15:45:00,129.93,130.02,129.87,130.02,68988.0,123.7881,123.8738,123.7309,123.8738,68988.0
2018-05-17 15:50:00,130.03,130.06,129.85,129.93,118628.0,123.8833,123.9119,123.7119,123.7881,118628.0
2018-05-17 15:55:00,129.94,130.01,129.82,129.95,395142.0,123.7976,123.8643,123.6833,123.8071,395142.0
2018-05-18 09:30:00,129.62,129.66,129.08,129.2,506022.0,123.4927,123.5308,122.9783,123.0926,506022.0
2018-05-18 09:35:00,129.2,129.64,129.07,129.64,62395.0,123.0926,123.5118,122.9687,123.5118,62395.0
2018-05-18 09:40:00,129.59,129.93,129.57,129.89,119269.0,123.4641,123.7881,123.4451,123.75,119269.0
2018-05-18 09:45:00,129.9,130.19,129.89,130.08,87585.0,123.7595,124.0358,123.75,123.931,87585.0
2018-05-18 09:50:00,130.08,130.12,129.92,130.03,53991.0,123.931,123.9691,123.7785,123.8833,53991.0
2018-05-18 09:55:00,130.03,130.17,129.92,130.03,34167.0,123.8833,124.0167,123.7785,123.8833,34167.0
2018-05-18 10:00:00,130.02,130.27,129.91,130.08,102936.0,123.8738,124.112,123.769,123.931,102936.0
2018-05-18 10:05:00,130.06,130.18,129.99,130.15,69141.0,123.9119,124.0263,123.8452,123.9977,69141.0
2018-05-18 10:10:00,130.15,130.19,129.97,130.17,81736.0,123.9977,124.0358,123.8262,124.0167,81736.0
2018-05-18 10:15:00,130.18,130.25,130.0,130.16,105315.0,124.0263,124.0929,123.8548,124.0072,105315.0
2018-05-18 10:20:00,130.15,130.34,130.15,130.24,89599.0,123.9977,124.1787,123.9977,124.0834,89599.0
2018-05-18 10:25:00,130.26,130.29,130.16,130.21,34866.0,124.1025,124.1311,124.0072,124.0548,34866.0
2018-05-18 10:30:00,130.2,130.24,129.92,129.94,48791.0,124.0453,124.0834,123.7785,123.7976,48791.0
2018-05-18 10:35:00,129.95,130.11,129.87,129.98,31536.0,123.8071,123.9596,123.7309,123.8357,31536.0
2018-05-18 10:40:00,130.0,130.15,129.87,130.14,32436.0,123.8548,123.9977,123.7309,123.9881,32436.0
2018-05-18 10:45:00,130.13,130.2,130.04,130.08,30194.0,123.9786,124.0453,123.8929,123.931,30194.0
2018-05-18 10:50:00,130.09,130.21,130.07,130.11,18292.0,123.9405,124.0548,123.9215,123.9596,18292.0
2018-05-18 10:55:00,130.07,130.13,130.01,130.12,16681.0,123.9215,123.9786,123.8643,123.9691,16681.0
2018-05-18 11:00:00,130.13,130.18,130.09,130.13,33642.0,123.9786,124.0263,123.9405,123.9786,33642.0
2018-05-18 11:05:00,130.14,130.17,130.07,130.09,37252.0,123.9881,124.0167,123.9215,123.9405,37252.0
2018-05-18 11:10:00,130.08,130.13,130.02,130.06,32287.0,123.931,123.9786,123.8738,123.9119,32287.0
2018-05-18 11:15:00,130.05,130.13,130.03,130.12,32811.0,123.9024,123.9786,123.8833,123.9691,32811.0
2018-05-18 11:20:00,130.13,130.13,130.03,130.04,41556.0,123.9786,123.9786,123.8833,123.8929,41556.0
2018-05-18 11:25:00,130.05,130.06,129.92,129.98,24101.0,123.9024,123.9119,123.7785,123.8357,24101.0
2018-05-18 11:30:00,129.99,130.04,129.95,129.98,21165.0,123.8452,123.8929,123.8071,123.8357,21165.0
2018-05-18 11:35:00,129.98,130.11,129.94,130.09,23905.0,123.8357,123.9596,123.7976,123.9405,23905.0
2018-05-18 11:40:00,130.08,130.11,130.06,130.11,42226.0,123.931,123.9596,123.9119,123.9596,42226.0
2018-05-18 11:45:00,130.11,130.11,129.94,130.03,29455.0,123.9596,123.9596,123.7976,123.8833,29455.0
2018-05-18 11:50:00,130.02,130.12,129.99,130.09,38651.0,123.8738,123.9691,123.8452,123.9405,38651.0
2018-05-18 11:55:00,130.1,130.11,130.03,130.06,33462.0,123.95,123.9596,123.8833,123.9119,33462.0
2018-05-18 12:00:00,130.06,130.06,129.93,129.94,19172.0,123.9119,123.9119,123.7881,123.7976,19172.0
2018-05-18 12:05:00,129.93,130.0,129.92,129.99,19659.0,123.7881,123.8548,123.7785,123.8452,19659.0
2018-05-18 12:10:00,129.99,130.07,129.95,130.04,20765.0,123.8452,123.9215,123.8071,123.8929,20765.0
2018-05-18 12:15:00,130.04,130.09,129.94,130.03,19466.0,123.8929,123.9405,123.7976,123.8833,19466.0
2018-05-18 12:20:00,130.01,130.05,129.98,130.03,17111.0,123.8643,123.9024,123.8357,123.8833,17111.0
2018-05-18 12:25:00,130.02,130.04,129.87,129.88,39104.0,123.8738,123.8929,123.7309,123.7404,39104.0
2018-05-18 12:30:00,129.91,129.98,129.88,129.95,26630.0,123.769,123.8357,123.7404,123.8071,26630.0
2018-05-18 12:35:00,129.98,129.98,129.86,129.96,17063.0,123.8357,123.8357,123.7214,123.8167,17063.0
2018-05-18 12:40:00,129.97,130.07,129.94,130.07,17910.0,123.8262,123.9215,123.7976,123.9215,17910.0
2018-05-18 12:45:00,130.06,130.09,130.01,130.02,15841.0,123.9119,123.9405,123.8643,123.8738,15841.0
2018-05-18 12:50:00,130.03,130.04,129.89,129.93,16613.0,123.8833,123.8929,123.75,123.7881,16613.0
2018-05-18 12:55:00,129.93,130.05,129.89,130.05,14499.0,123.7881,123.9024,123.75,123.9024,14499.0
2018-05-18 13:00:00,130.06,130.08,129.9,129.9,18809.0,123.9119,123.931,123.7595,123.7595,18809.0
2018-05-18 13:05:00,129.89,130.01,129.89,129.97,22692.0,123.75,123.8643,123.75,123.8262,22692.0
2018-05-18 13:10:00,129.97,130.0,129.91,130.0,13904.0,123.8262,123.8548,123.769,123.8548,13904.0
2018-05-18 13:15:00,129.98,130.1,129.96,130.07,16506.0,123.8357,123.95,123.8167,123.9215,16506.0
2018-05-18 13:20:00,130.05,130.09,129.99,130.01,33560.0,123.9024,123.9405,123.8452,123.8643,33560.0
2018-05-18 13:25:00,130.02,130.02,129.8,129.82,81726.0,123.8738,123.8738,123.6642,123.6833,81726.0
2018-05-18 13:30:00,129.83,129.83,129.73,129.75,25998.0,123.6928,123.6928,123.5975,123.6166,25998.0
2018-05-18 13:35:00,129.75,129.81,129.71,129.76,37419.0,123.6166,123.6737,123.5785,123.6261,37419.0
2018-05-18 13:40:00,129.76,129.79,129.64,129.69,23680.0,123.6261,123.6547,123.5118,123.5594,23680.0
2018-05-18 13:45:00,129.69,129.83,129.69,129.8,25743.0,123.5594,123.6928,123.5594,123.6642,25743.0
2018-05-18 13:50:00,129.81,129.82,129.76,129.78,18980.0,123.6737,123.6833,123.6261,123.6452,18980.0
2018-05-18 13:55:00,129.78,129.85,129.78,129.8,23189.0,123.6452,123.7119,123.6452,123.6642,23189.0
2018-05-18 14:00:00,129.8,129.83,129.75,129.8,34057.0,123.6642,123.6928,123.6166,123.6642,34057.0
2018-05-18 14:05:00,129.79,129.83,129.76,129.81,32353.0,123.6547,123.6928,123.6261,123.6737,32353.0
2018-05-18 14:10:00,129.79,129.8,129.71,129.79,16846.0,123.6547,123.6642,123.5785,123.6547,16846.0
2018-05-18 14:15:00,129.78,130.0,129.77,129.8,26767.0,123.6452,123.8548,123.6356,123.6642,26767.0
2018-05-18 14:20:00,129.8,129.82,129.78,129.8,31572.0,123.6642,123.6833,123.6452,123.6642,31572.0
2018-05-18 14:25:00,129.8,129.81,129.78,129.8,43092.0,123.6642,123.6737,123.6452,123.6642,43092.0
2018-05-18 14:30:00,129.79,129.82,129.77,129.81,35498.0,123.6547,123.6833,123.6356,123.6737,35498.0
2018-05-18 14:35:00,129.8,129.82,129.79,129.8,54200.0,123.6642,123.6833,123.6547,123.6642,54200.0
2018-05-18 14:40:00,129.81,129.81,129.78,129.79,48021.0,123.6737,123.6737,123.6452,123.6547,48021.0
2018-05-18 14:45:00,129.79,129.8,129.75,129.76,30075.0,123.6547,123.6642,123.6166,123.6261,30075.0
2018-05-18 14:50:00,129.77,129.81,129.74,129.8,31793.0,123.6356,123.6737,123.6071,123.6642,31793.0
2018-05-18 14:55:00,129.8,129.81,129.75,129.78,25210.0,123.6642,123.6737,123.6166,123.6452,25210.0
2018-05-18 15:00:00,129.79,129.79,129.7,129.78,24950.0,123.6547,123.6547,123.5689,123.6452,24950.0
2018-05-18 15:05:00,129.77,129.81,129.76,129.79,36133.0,123.6356,123.6737,123.6261,123.6547,36133.0
2018-05-18 15:10:00,129.79,129.84,129.76,129.81,47463.0,123.6547,123.7023,123.6261,123.6737,47463.0
2018-05-18 15:15:00,129.81,129.83,129.75,129.79,34143.0,123.6737,123.6928,123.6166,123.6547,34143.0
2018-05-18 15:20:00,129.79,129.83,129.77,129.82,36127.0,123.6547,123.6928,123.6356,123.6833,36127.0
2018-05-18 15:25:00,129.8,129.82,129.77,129.82,47078.0,123.6642,123.6833,123.6356,123.6833,47078.0
2018-05-18 15:30:00,129.82,129.87,129.79,129.84,93960.0,123.6833,123.7309,123.6547,123.7023,93960.0
2018-05-18 15:35:00,129.84,129.91,129.82,129.89,42368.0,123.7023,123.769,123.6833,123.75,42368.0
2018-05-18 15:40:00,129.89,129.95,129.87,129.91,87489.0,123.75,123.8071,123.7309,123.769,87489.0
2018-05-18 15:45:00,129.91,130.02,129.87,130.0,69287.0,123.769,123.8738,123.7309,123.8548,69287.0
2018-05-18 15:50:00,130.0,130.0,129.87,129.93,111741.0,123.8548,123.8548,123.7309,123.7881,111741.0
2018-05-18 15:55:00,129.93,130.05,129.89,129.93,352269.0,123.7881,123.9024,123.75,123.7881,352269.0
2018-05-21 09:30:00,130.95,131.46,130.93,131.33,203260.0,124.7599,125.2458,124.7408,125.1219,203260.0
2018-05-21 09:35:00,131.33,131.51,131.0,131.08,135916.0,125.1219,125.2934,124.8075,124.8837,135916.0
2018-05-21 09:40:00,131.1,131.27,130.97,131.15,72941.0,124.9028,125.0647,124.7789,124.9504,72941.0
2018-05-21 09:45:00,131.14,131.2,130.72,130.74,59486.0,124.9409,124.998,124.5407,124.5598,59486.0
2018-05-21 09:50:00,130.75,130.84,130.6,130.73,100147.0,124.5693,124.6551,124.4264,124.5503,100147.0
2018-05-21 09:55:00,130.74,130.92,130.73,130.83,88044.0,124.5598,124.7313,124.5503,124.6455,88044.0
2018-05-21 10:00:00,130.82,130.87,130.56,130.58,112501.0,124.636,124.6836,124.3883,124.4073,112501.0
2018-05-21 10:05:00,130.57,130.58,130.44,130.54,79435.0,124.3978,124.4073,124.274,124.3692,79435.0
2018-05-21 10:10:00,130.55,130.55,130.26,130.27,99722.0,124.3788,124.3788,124.1025,124.112,99722.0
2018-05-21 10:15:00,130.28,130.33,130.09,130.14,71606.0,124.1215,124.1692,123.9405,123.9881,71606.0
2018-05-21 10:20:00,130.15,130.22,130.13,130.2,47703.0,123.9977,124.0644,123.9786,124.0453,47703.0
2018-05-21 10:25:00,130.2,130.26,130.14,130.16,66990.0,124.0453,124.1025,123.9881,124.0072,66990.0
2018-05-21 10:30:00,130.16,130.54,130.16,130.46,67817.0,124.0072,124.3692,124.0072,124.293,67817.0
2018-05-21 10:35:00,130.45,130.54,130.24,130.26,70305.0,124.2835,124.3692,124.0834,124.1025,70305.0
2018-05-21 10:40:00,130.28,130.49,130.27,130.39,42769.0,124.1215,124.3216,124.112,124.2263,42769.0
2018-05-21 10:45:00,130.4,130.5,130.34,130.4,37074.0,124.2359,124.3311,124.1787,124.2359,37074.0
2018-05-21 10:50:00,130.41,130.65,130.4,130.63,44543.0,124.2454,124.474,124.2359,124.455,44543.0
2018-05-21 10:55:00,130.62,130.78,130.51,130.73,80008.0,124.4455,124.5979,124.3407,124.5503,80008.0
2018-05-21 11:00:00,130.74,130.81,130.63,130.73,42893.0,124.5598,124.6265,124.455,124.5503,42893.0
2018-05-21 11:05:00,130.72,130.75,130.59,130.62,34783.0,124.5407,124.5693,124.4169,124.4455,34783.0
2018-05-21 11:10:00,130.61,130.78,130.61,130.61,60665.0,124.4359,124.5979,124.4359,124.4359,60665.0
2018-05-21 11:15:00,130.62,130.67,130.53,130.64,53789.0,124.4455,124.4931,124.3597,124.4645,53789.0
2018-05-21 11:20:00,130.63,130.68,130.53,130.53,20933.0,124.455,124.5026,124.3597,124.3597,20933.0
2018-05-21 11:25:00,130.53,130.53,130.11,130.15,41787.0,124.3597,124.3597,123.9596,123.9977,41787.0
2018-05-21 11:30:00,130.15,130.22,129.99,130.01,37583.0,123.9977,124.0644,123.8452,123.8643,37583.0
2018-05-21 11:35:00,130.02,130.16,130.0,130.13,26003.0,123.8738,124.0072,123.8548,123.9786,26003.0
2018-05-21 11:40:00,130.12,130.16,130.05,130.11,17453.0,123.9691,124.0072,123.9024,123.9596,17453.0
2018-05-21 11:45:00,130.12,130.2,130.09,130.14,37670.0,123.9691,124.0453,123.9405,123.9881,37670.0
2018-05-21 11:50:00,130.17,130.24,130.13,130.16,27142.0,124.0167,124.0834,123.9786,124.0072,27142.0
2018-05-21 11:55:00,130.16,130.25,130.12,130.25,43495.0,124.0072,124.0929,123.9691,124.0929,43495.0
2018-05-21 12:00:00,130.27,130.29,130.15,130.23,84949.0,124.112,124.1311,123.9977,124.0739,84949.0
2018-05-21 12:05:00,130.25,130.33,130.21,130.29,26104.0,124.0929,124.1692,124.0548,124.1311,26104.0
2018-05-21 12:10:00,130.3,130.58,130.29,130.56,34136.0,124.1406,124.4073,124.1311,124.3883,34136.0
2018-05-21 12:15:00,130.58,130.7,130.56,130.66,55378.0,124.4073,124.5217,124.3883,124.4836,55378.0
2018-05-21 12:20:00,130.65,130.7,130.55,130.64,19622.0,124.474,124.5217,124.3788,124.4645,19622.0
2018-05-21 12:25:00,130.63,130.67,130.59,130.6,27152.0,124.455,124.4931,124.4169,124.4264,27152.0
2018-05-21 12:30:00,130.61,130.64,130.45,130.47,34164.0,124.4359,124.4645,124.2835,124.3025,34164.0
2018-05-21 12:35:00,130.46,130.58,130.44,130.56,63379.0,124.293,124.4073,124.274,124.3883,63379.0
2018-05-21 12:40:00,130.55,130.67,130.48,130.65,25418.0,124.3788,124.4931,124.3121,124.474,25418.0
2018-05-21 12:45:00,130.67,130.68,130.54,130.57,47073.0,124.4931,124.5026,124.3692,124.3978,47073.0
2018-05-21 12:50:00,130.59,130.67,130.55,130.59,23046.0,124.4169,124.4931,124.3788,124.4169,23046.0
2018-05-21 12:55:00,130.57,130.68,130.55,130.6,11140.0,124.3978,124.5026,124.3788,124.4264,11140.0
2018-05-21 13:00:00,130.61,130.65,130.51,130.54,43247.0,124.4359,124.474,124.3407,124.3692,43247.0
2018-05-21 13:05:00,130.54,130.7,130.52,130.7,65062.0,124.3692,124.5217,124.3502,124.5217,65062.0
2018-05-21 13:10:00,130.71,130.79,130.61,130.74,29761.0,124.5312,124.6074,124.4359,124.5598,29761.0
2018-05-21 13:15:00,130.73,130.78,130.64,130.68,35036.0,124.5503,124.5979,124.4645,124.5026,35036.0
2018-05-21 13:20:00,130.66,130.73,130.6,130.6,35289.0,124.4836,124.5503,124.4264,124.4264,35289.0
2018-05-21 13:25:00,130.59,130.66,130.57,130.65,62560.0,124.4169,124.4836,124.3978,124.474,62560.0
2018-05-21 13:30:00,130.66,130.73,130.56,130.57,29218.0,124.4836,124.5503,124.3883,124.3978,29218.0
2018-05-21 13:35:00,130.56,130.61,130.55,130.58,17416.0,124.3883,124.4359,124.3788,124.4073,17416.0
2018-05-21 13:40:00,130.57,130.69,130.57,130.68,19959.0,124.3978,124.5121,124.3978,124.5026,19959.0
2018-05-21 13:45:00,130.68,130.71,130.61,130.63,25325.0,124.5026,124.5312,124.4359,124.455,25325.0
2018-05-21 13:50:00,130.65,130.69,130.51,130.53,48731.0,124.474,124.5121,124.3407,124.3597,48731.0
2018-05-21 13:55:00,130.54,130.6,130.52,130.56,22550.0,124.3692,124.4264,124.3502,124.3883,22550.0
2018-05-21 14:00:00,130.56,130.59,130.44,130.5,46821.0,124.3883,124.4169,124.274,124.3311,46821.0
2018-05-21 14:05:00,130.52,130.52,130.44,130.47,20830.0,124.3502,124.3502,124.274,124.3025,20830.0
2018-05-21 14:10:00,130.47,130.53,130.34,130.39,21527.0,124.3025,124.3597,124.1787,124.2263,21527.0
2018-05-21 14:15:00,130.38,130.41,130.3,130.31,34608.0,124.2168,124.2454,124.1406,124.1501,34608.0
2018-05-21 14:20:00,130.3,130.41,130.29,130.41,61626.0,124.1406,124.2454,124.1311,124.2454,61626.0
2018-05-21 14:25:00,130.4,130.44,130.33,130.35,23305.0,124.2359,124.274,124.1692,124.1882,23305.0
2018-05-21 14:30:00,130.34,130.34,130.14,130.22,33139.0,124.1787,124.1787,123.9881,124.0644,33139.0
2018-05-21 14:35:00,130.23,130.36,130.18,130.35,63280.0,124.0739,124.1977,124.0263,124.1882,63280.0
2018-05-21 14:40:00,130.35,130.35,130.27,130.31,17728.0,124.1882,124.1882,124.112,124.1501,17728.0
2018-05-21 14:45:00,130.31,130.36,130.24,130.27,64244.0,124.1501,124.1977,124.0834,124.112,64244.0
2018-05-21 14:50:00,130.28,130.29,130.18,130.24,60672.0,124.1215,124.1311,124.0263,124.0834,60672.0
2018-05-21 14:55:00,130.24,130.37,130.23,130.37,40945.0,124.0834,124.2073,124.0739,124.2073,40945.0
2018-05-21 15:00:00,130.37,130.39,130.21,130.23,40607.0,124.2073,124.2263,124.0548,124.0739,40607.0
2018-05-21 15:05:00,130.23,130.29,130.17,130.28,59855.0,124.0739,124.1311,124.0167,124.1215,59855.0
2018-05-21 15:10:00,130.27,130.44,130.25,130.36,27485.0,124.112,124.274,124.0929,124.1977,27485.0
2018-05-21 15:15:00,130.37,130.46,130.37,130.43,23135.0,124.2073,124.293,124.2073,124.2644,23135.0
2018-05-21 15:20:00,130.43,130.49,130.39,130.41,26018.0,124.2644,124.3216,124.2263,124.2454,26018.0
2018-05-21 15:25:00,130.41,130.41,130.23,130.34,29469.0,124.2454,124.2454,124.0739,124.1787,29469.0
2018-05-21 15:30:00,130.35,130.35,130.26,130.3,31651.0,124.1882,124.1882,124.1025,124.1406,31651.0
2018-05-21 15:35:00,130.31,130.36,130.26,130.3,34123.0,124.1501,124.1977,124.1025,124.1406,34123.0
2018-05-21 15:40:00,130.32,130.4,130.26,130.31,36076.0,124.1596,124.2359,124.1025,124.1501,36076.0
2018-05-21 15:45:00,130.31,130.4,130.3,130.36,44702.0,124.1501,124.2359,124.1406,124.1977,44702.0
2018-05-21 15:50:00,130.38,130.65,130.38,130.64,101547.0,124.2168,124.474,124.2168,124.4645,101547.0
2018-05-21 15:55:00,130.64,130.71,130.52,130.65,243920.0,124.4645,124.5312,124.3502,124.474,243920.0
2018-05-22 09:30:00,131.0,131.68,130.97,131.65,250424.0,124.8075,125.4554,124.7789,125.4268,250424.0
2018-05-22 09:35:00,131.67,131.78,131.45,131.76,208036.0,125.4458,125.5506,125.2362,125.5316,208036.0
2018-05-22 09:40:00,131.77,131.78,131.53,131.59,94251.0,125.5411,125.5506,125.3124,125.3696,94251.0
2018-05-22 09:45:00,131.59,131.6,131.32,131.35,83894.0,125.3696,125.3791,125.1124,125.141,83894.0
2018-05-22 09:50:00,131.37,131.48,131.3,131.35,50968.0,125.16,125.2648,125.0933,125.141,50968.0
2018-05-22 09:55:00,131.35,131.37,131.13,131.35,92990.0,125.141,125.16,124.9313,125.141,92990.0
2018-05-22 10:00:00,131.36,131.38,131.2,131.25,58995.0,125.1505,125.1695,124.998,125.0457,58995.0
2018-05-22 10:05:00,131.24,131.37,131.24,131.24,47548.0,125.0362,125.16,125.0362,125.0362,47548.0
2018-05-22 10:10:00,131.24,131.26,130.68,130.71,139953.0,125.0362,125.0552,124.5026,124.5312,139953.0
2018-05-22 10:15:00,130.71,130.74,130.51,130.71,111804.0,124.5312,124.5598,124.3407,124.5312,111804.0
2018-05-22 10:20:00,130.72,131.03,130.72,130.87,68869.0,124.5407,124.8361,124.5407,124.6836,68869.0
2018-05-22 10:25:00,130.87,130.92,130.7,130.75,71697.0,124.6836,124.7313,124.5217,124.5693,71697.0
2018-05-22 10:30:00,130.75,130.83,130.63,130.7,110644.0,124.5693,124.6455,124.455,124.5217,110644.0
2018-05-22 10:35:00,130.71,130.86,130.64,130.77,168020.0,124.5312,124.6741,124.4645,124.5884,168020.0
2018-05-22 10:40:00,130.77,130.86,130.67,130.71,44921.0,124.5884,124.6741,124.4931,124.5312,44921.0
2018-05-22 10:45:00,130.75,130.87,130.6,130.85,53627.0,124.5693,124.6836,124.4264,124.6646,53627.0
2018-05-22 10:50:00,130.86,130.99,130.8,130.85,107116.0,124.6741,124.798,124.6169,124.6646,107116.0
2018-05-22 10:55:00,130.86,130.89,130.77,130.77,35562.0,124.6741,124.7027,124.5884,124.5884,35562.0
2018-05-22 11:00:00,130.78,130.92,130.72,130.9,24697.0,124.5979,124.7313,124.5407,124.7122,24697.0
2018-05-22 11:05:00,130.9,131.02,130.89,130.95,29236.0,124.7122,124.8265,124.7027,124.7599,29236.0
2018-05-22 11:10:00,130.96,131.01,130.91,130.92,74382.0,124.7694,124.817,124.7217,124.7313,74382.0
2018-05-22 11:15:00,130.92,131.08,130.87,131.04,23190.0,124.7313,124.8837,124.6836,124.8456,23190.0
2018-05-22 11:20:00,131.05,131.07,130.98,131.02,20209.0,124.8551,124.8742,124.7884,124.8265,20209.0
2018-05-22 11:25:00,131.02,131.14,130.99,131.04,77751.0,124.8265,124.9409,124.798,124.8456,77751.0
2018-05-22 11:30:00,131.03,131.13,131.0,131.12,77365.0,124.8361,124.9313,124.8075,124.9218,77365.0
2018-05-22 11:35:00,131.14,131.14,131.02,131.05,34172.0,124.9409,124.9409,124.8265,124.8551,34172.0
2018-05-22 11:40:00,131.07,131.12,130.94,130.94,49617.0,124.8742,124.9218,124.7503,124.7503,49617.0
2018-05-22 11:45:00,130.93,131.01,130.89,130.99,33014.0,124.7408,124.817,124.7027,124.798,33014.0
2018-05-22 11:50:00,130.99,131.04,130.97,131.01,29360.0,124.798,124.8456,124.7789,124.817,29360.0
2018-05-22 11:55:00,131.01,131.16,131.01,131.08,33652.0,124.817,124.9599,124.817,124.8837,33652.0
2018-05-22 12:00:00,131.07,131.12,131.0,131.1,22944.0,124.8742,124.9218,124.8075,124.9028,22944.0
2018-05-22 12:05:00,131.1,131.13,130.99,131.06,62754.0,124.9028,124.9313,124.798,124.8647,62754.0
2018-05-22 12:10:00,131.05,131.11,131.0,131.02,106399.0,124.8551,124.9123,124.8075,124.8265,106399.0
2018-05-22 12:15:00,131.03,131.04,130.92,130.98,34920.0,124.8361,124.8456,124.7313,124.7884,34920.0
2018-05-22 12:20:00,130.97,130.99,130.85,130.91,22164.0,124.7789,124.798,124.6646,124.7217,22164.0
2018-05-22 12:25:00,130.92,130.92,130.8,130.89,33838.0,124.7313,124.7313,124.6169,124.7027,33838.0
2018-05-22 12:30:00,130.9,130.94,130.85,130.85,24114.0,124.7122,124.7503,124.6646,124.6646,24114.0
2018-05-22 12:35:00,130.87,130.91,130.79,130.84,26592.0,124.6836,124.7217,124.6074,124.6551,26592.0
2018-05-22 12:40:00,130.85,130.94,130.83,130.85,18294.0,124.6646,124.7503,124.6455,124.6646,18294.0
2018-05-22 12:45:00,130.86,130.89,130.76,130.8,56999.0,124.6741,124.7027,124.5788,124.6169,56999.0
2018-05-22 12:50:00,130.81,130.84,130.79,130.83,24920.0,124.6265,124.6551,124.6074,124.6455,24920.0
2018-05-22 12:55:00,130.83,130.85,130.72,130.72,24994.0,124.6455,124.6646,124.5407,124.5407,24994.0
2018-05-22 13:00:00,130.71,130.79,130.67,130.74,31951.0,124.5312,124.6074,124.4931,124.5598,31951.0
2018-05-22 13:05:00,130.75,130.81,130.72,130.76,32969.0,124.5693,124.6265,124.5407,124.5788,32969.0
2018-05-22 13:10:00,130.76,130.86,130.75,130.78,33984.0,124.5788,124.6741,124.5693,124.5979,33984.0
2018-05-22 13:15:00,130.79,130.8,130.7,130.77,27900.0,124.6074,124.6169,124.5217,124.5884,27900.0
2018-05-22 13:20:00,130.79,130.81,130.65,130.74,91209.0,124.6074,124.6265,124.474,124.5598,91209.0
2018-05-22 13:25:00,130.73,130.75,130.67,130.71,25260.0,124.5503,124.5693,124.4931,124.5312,25260.0
2018-05-22 13:30:00,130.71,130.78,130.69,130.73,25738.0,124.5312,124.5979,124.5121,124.5503,25738.0
2018-05-22 13:35:00,130.73,130.73,130.53,130.57,40221.0,124.5503,124.5503,124.3597,124.3978,40221.0
2018-05-22 13:40:00,130.57,130.65,130.53,130.65,27230.0,124.3978,124.474,124.3597,124.474,27230.0
2018-05-22 13:45:00,130.65,130.74,130.53,130.59,93323.0,124.474,124.5598,124.3597,124.4169,93323.0
2018-05-22 13:50:00,130.58,130.76,130.56,130.76,14235.0,124.4073,124.5788,124.3883,124.5788,14235.0
2018-05-22 13:55:00,130.77,130.77,130.69,130.72,22966.0,124.5884,124.5884,124.5121,124.5407,22966.0
2018-05-22 14:00:00,130.73,130.9,130.73,130.87,24451.0,124.5503,124.7122,124.5503,124.6836,24451.0
2018-05-22 14:05:00,130.87,130.92,130.81,130.91,23069.0,124.6836,124.7313,124.6265,124.7217,23069.0
2018-05-22 14:10:00,130.92,130.97,130.84,130.87,35157.0,124.7313,124.7789,124.6551,124.6836,35157.0
2018-05-22 14:15:00,130.87,130.87,130.75,130.83,28431.0,124.6836,124.6836,124.5693,124.6455,28431.0
2018-05-22 14:20:00,130.86,130.92,130.79,130.8,66053.0,124.6741,124.7313,124.6074,124.6169,66053.0
2018-05-22 14:25:00,130.8,130.9,130.74,130.84,99546.0,124.6169,124.7122,124.5598,124.6551,99546.0
2018-05-22 14:30:00,130.85,130.95,130.85,130.93,37034.0,124.6646,124.7599,124.6646,124.7408,37034.0
2018-05-22 14:35:00,130.95,131.01,130.94,131.01,27268.0,124.7599,124.817,124.7503,124.817,27268.0
2018-05-22 14:40:00,131.01,131.02,130.91,130.92,30336.0,124.817,124.8265,124.7217,124.7313,30336.0
2018-05-22 14:45:00,130.93,131.01,130.93,130.99,26454.0,124.7408,124.817,124.7408,124.798,26454.0
2018-05-22 14:50:00,130.99,131.07,130.97,131.05,30601.0,124.798,124.8742,124.7789,124.8551,30601.0
2018-05-22 14:55:00,131.04,131.05,130.82,130.89,27770.0,124.8456,124.8551,124.636,124.7027,27770.0
2018-05-22 15:00:00,130.91,130.95,130.86,130.89,42669.0,124.7217,124.7599,124.6741,124.7027,42669.0
2018-05-22 15:05:00,130.89,130.94,130.86,130.88,85368.0,124.7027,124.7503,124.6741,124.6932,85368.0
2018-05-22 15:10:00,130.89,130.89,130.78,130.81,49726.0,124.7027,124.7027,124.5979,124.6265,49726.0
2018-05-22 15:15:00,130.8,130.87,130.77,130.82,94024.0,124.6169,124.6836,124.5884,124.636,94024.0
2018-05-22 15:20:00,130.81,130.91,130.81,130.88,76194.0,124.6265,124.7217,124.6265,124.6932,76194.0
2018-05-22 15:25:00,130.89,130.99,130.82,130.86,103123.0,124.7027,124.798,124.636,124.6741,103123.0
2018-05-22 15:30:00,130.85,130.85,130.58,130.66,76579.0,124.6646,124.6646,124.4073,124.4836,76579.0
2018-05-22 15:35:00,130.66,130.68,130.53,130.62,59308.0,124.4836,124.5026,124.3597,124.4455,59308.0
2018-05-22 15:40:00,130.61,130.71,130.57,130.68,73250.0,124.4359,124.5312,124.3978,124.5026,73250.0
2018-05-22 15:45:00,130.67,130.7,130.56,130.66,82304.0,124.4931,124.5217,124.3883,124.4836,82304.0
2018-05-22 15:50:00,130.66,130.66,130.5,130.6,124781.0,124.4836,124.4836,124.3311,124.4264,124781.0
2018-05-22 15:55:00,130.6,130.82,130.56,130.71,303617.0,124.4264,124.636,124.3883,124.5312,303617.0
2018-05-23 09:30:00,130.06,130.32,129.8,130.01,192971.0,123.9119,124.1596,123.6642,123.8643,192971.0
2018-05-23 09:35:00,130.01,130.28,130.0,130.11,75633.0,123.8643,124.1215,123.8548,123.9596,75633.0
2018-05-23 09:40:00,130.07,130.22,129.98,130.07,49479.0,123.9215,124.0644,123.8357,123.9215,49479.0
2018-05-23 09:45:00,130.09,130.35,130.06,130.15,58014.0,123.9405,124.1882,123.9119,123.9977,58014.0
2018-05-23 09:50:00,130.13,130.17,129.99,130.13,65078.0,123.9786,124.0167,123.8452,123.9786,65078.0
2018-05-23 09:55:00,130.14,130.28,130.09,130.14,45300.0,123.9881,124.1215,123.9405,123.9881,45300.0
2018-05-23 10:00:00,130.15,130.31,130.15,130.2,42599.0,123.9977,124.1501,123.9977,124.0453,42599.0
2018-05-23 10:05:00,130.22,130.55,130.21,130.53,53542.0,124.0644,124.3788,124.0548,124.3597,53542.0
2018-05-23 10:10:00,130.55,130.56,130.37,130.47,116815.0,124.3788,124.3883,124.2073,124.3025,116815.0
2018-05-23 10:15:00,130.48,130.57,130.46,130.49,33289.0,124.3121,124.3978,124.293,124.3216,33289.0
2018-05-23 10:20:00,130.48,130.49,130.37,130.41,28704.0,124.3121,124.3216,124.2073,124.2454,28704.0
2018-05-23 10:25:00,130.41,130.46,130.29,130.31,31441.0,124.2454,124.293,124.1311,124.1501,31441.0
2018-05-23 10:30:00,130.3,130.33,130.12,130.26,41077.0,124.1406,124.1692,123.9691,124.1025,41077.0
2018-05-23 10:35:00,130.28,130.47,130.28,130.36,45174.0,124.1215,124.3025,124.1215,124.1977,45174.0
2018-05-23 10:40:00,130.35,130.4,130.28,130.35,34191.0,124.1882,124.2359,124.1215,124.1882,34191.0
2018-05-23 10:45:00,130.35,130.35,130.22,130.26,29520.0,124.1882,124.1882,124.0644,124.1025,29520.0
2018-05-23 10:50:00,130.26,130.32,130.13,130.18,40531.0,124.1025,124.1596,123.9786,124.0263,40531.0
2018-05-23 10:55:00,130.19,130.35,130.16,130.28,31116.0,124.0358,124.1882,124.0072,124.1215,31116.0
2018-05-23 11:00:00,130.27,130.43,130.18,130.27,79866.0,124.112,124.2644,124.0263,124.112,79866.0
2018-05-23 11:05:00,130.27,130.29,130.11,130.17,89613.0,124.112,124.1311,123.9596,124.0167,89613.0
2018-05-23 11:10:00,130.18,130.21,130.06,130.11,50925.0,124.0263,124.0548,123.9119,123.9596,50925.0
2018-05-23 11:15:00,130.1,130.12,130.05,130.07,51260.0,123.95,123.9691,123.9024,123.9215,51260.0
2018-05-23 11:20:00,130.07,130.15,130.02,130.12,73273.0,123.9215,123.9977,123.8738,123.9691,73273.0
2018-05-23 11:25:00,130.12,130.19,130.07,130.11,88915.0,123.9691,124.0358,123.9215,123.9596,88915.0
2018-05-23 11:30:00,130.13,130.22,130.08,130.13,59627.0,123.9786,124.0644,123.931,123.9786,59627.0
2018-05-23 11:35:00,130.17,130.22,130.11,130.19,39489.0,124.0167,124.0644,123.9596,124.0358,39489.0
2018-05-23 11:40:00,130.19,130.33,130.1,130.33,62021.0,124.0358,124.1692,123.95,124.1692,62021.0
2018-05-23 11:45:00,130.33,130.45,130.24,130.42,38681.0,124.1692,124.2835,124.0834,124.2549,38681.0
2018-05-23 11:50:00,130.43,130.53,130.36,130.38,30172.0,124.2644,124.3597,124.1977,124.2168,30172.0
2018-05-23 11:55:00,130.39,130.45,130.26,130.27,28470.0,124.2263,124.2835,124.1025,124.112,28470.0
2018-05-23 12:00:00,130.28,130.37,130.22,130.36,30113.0,124.1215,124.2073,124.0644,124.1977,30113.0
2018-05-23 12:05:00,130.37,130.52,130.37,130.49,28002.0,124.2073,124.3502,124.2073,124.3216,28002.0
2018-05-23 12:10:00,130.49,130.54,130.43,130.46,28278.0,124.3216,124.3692,124.2644,124.293,28278.0
2018-05-23 12:15:00,130.46,130.49,130.33,130.33,21594.0,124.293,124.3216,124.1692,124.1692,21594.0
2018-05-23 12:20:00,130.33,130.42,130.23,130.27,33080.0,124.1692,124.2549,124.0739,124.112,33080.0
2018-05-23 12:25:00,130.27,130.32,130.22,130.26,18722.0,124.112,124.1596,124.0644,124.1025,18722.0
2018-05-23 12:30:00,130.25,130.45,130.24,130.45,15006.0,124.0929,124.2835,124.0834,124.2835,15006.0
2018-05-23 12:35:00,130.46,130.57,130.43,130.5,24118.0,124.293,124.3978,124.2644,124.3311,24118.0
2018-05-23 12:40:00,130.5,130.71,130.49,130.68,30118.0,124.3311,124.5312,124.3216,124.5026,30118.0
2018-05-23 12:45:00,130.68,130.69,130.59,130.64,17054.0,124.5026,124.5121,124.4169,124.4645,17054.0
2018-05-23 12:50:00,130.65,130.69,130.59,130.61,18016.0,124.474,124.5121,124.4169,124.4359,18016.0
2018-05-23 12:55:00,130.61,130.87,130.6,130.8,41236.0,124.4359,124.6836,124.4264,124.6169,41236.0
2018-05-23 13:00:00,130.77,130.77,130.62,130.68,25740.0,124.5884,124.5884,124.4455,124.5026,25740.0
2018-05-23 13:05:00,130.68,130.74,130.65,130.73,22671.0,124.5026,124.5598,124.474,124.5503,22671.0
2018-05-23 13:10:00,130.74,130.74,130.61,130.7,31597.0,124.5598,124.5598,124.4359,124.5217,31597.0
2018-05-23 13:15:00,130.7,130.71,130.6,130.62,25312.0,124.5217,124.5312,124.4264,124.4455,25312.0
2018-05-23 13:20:00,130.62,130.74,130.6,130.71,24327.0,124.4455,124.5598,124.4264,124.5312,24327.0
2018-05-23 13:25:00,130.72,130.77,130.64,130.72,26650.0,124.5407,124.5884,124.4645,124.5407,26650.0
2018-05-23 13:30:00,130.74,130.77,130.66,130.68,27363.0,124.5598,124.5884,124.4836,124.5026,27363.0
2018-05-23 13:35:00,130.67,130.76,130.66,130.76,23553.0,124.4931,124.5788,124.4836,124.5788,23553.0
2018-05-23 13:40:00,130.77,130.88,130.72,130.74,35958.0,124.5884,124.6932,124.5407,124.5598,35958.0
2018-05-23 13:45:00,130.74,130.8,130.7,130.74,13783.0,124.5598,124.6169,124.5217,124.5598,13783.0
2018-05-23 13:50:00,130.74,130.84,130.7,130.74,26462.0,124.5598,124.6551,124.5217,124.5598,26462.0
2018-05-23 13:55:00,130.75,130.8,130.69,130.77,24745.0,124.5693,124.6169,124.5121,124.5884,24745.0
2018-05-23 14:00:00,130.76,130.87,130.66,130.73,35262.0,124.5788,124.6836,124.4836,124.5503,35262.0
2018-05-23 14:05:00,130.75,131.11,130.7,131.08,58718.0,124.5693,124.9123,124.5217,124.8837,58718.0
2018-05-23 14:10:00,131.1,131.15,130.93,131.07,38135.0,124.9028,124.9504,124.7408,124.8742,38135.0
2018-05-23 14:15:00,131.07,131.16,131.02,131.08,28247.0,124.8742,124.9599,124.8265,124.8837,28247.0
2018-05-23 14:20:00,131.09,131.23,131.03,131.21,25224.0,124.8932,125.0266,124.8361,125.0076,25224.0
2018-05-23 14:25:00,131.24,131.3,131.11,131.18,43972.0,125.0362,125.0933,124.9123,124.979,43972.0
2018-05-23 14:30:00,131.2,131.22,131.09,131.12,32472.0,124.998,125.0171,124.8932,124.9218,32472.0
2018-05-23 14:35:00,131.11,131.13,131.03,131.07,43477.0,124.9123,124.9313,124.8361,124.8742,43477.0
2018-05-23 14:40:00,131.07,131.14,131.03,131.07,34216.0,124.8742,124.9409,124.8361,124.8742,34216.0
2018-05-23 14:45:00,131.08,131.15,131.08,131.12,30957.0,124.8837,124.9504,124.8837,124.9218,30957.0
2018-05-23 14:50:00,131.11,131.21,131.09,131.17,37698.0,124.9123,125.0076,124.8932,124.9695,37698.0
2018-05-23 14:55:00,131.18,131.3,131.18,131.3,55505.0,124.979,125.0933,124.979,125.0933,55505.0
2018-05-23 15:00:00,131.3,131.4,131.23,131.38,46212.0,125.0933,125.1886,125.0266,125.1695,46212.0
2018-05-23 15:05:00,131.39,131.47,131.32,131.35,37472.0,125.1791,125.2553,125.1124,125.141,37472.0
2018-05-23 15:10:00,131.36,131.36,131.2,131.25,45012.0,125.1505,125.1505,124.998,125.0457,45012.0
2018-05-23 15:15:00,131.25,131.32,131.24,131.31,33045.0,125.0457,125.1124,125.0362,125.1028,33045.0
2018-05-23 15:20:00,131.32,131.39,131.24,131.32,50945.0,125.1124,125.1791,125.0362,125.1124,50945.0
2018-05-23 15:25:00,131.33,131.41,131.33,131.39,38486.0,125.1219,125.1981,125.1219,125.1791,38486.0
2018-05-23 15:30:00,131.39,131.42,131.33,131.41,46097.0,125.1791,125.2076,125.1219,125.1981,46097.0
2018-05-23 15:35:00,131.41,131.44,131.35,131.37,38136.0,125.1981,125.2267,125.141,125.16,38136.0
2018-05-23 15:40:00,131.38,131.45,131.34,131.37,72527.0,125.1695,125.2362,125.1314,125.16,72527.0
2018-05-23 15:45:00,131.37,131.42,131.27,131.41,64645.0,125.16,125.2076,125.0647,125.1981,64645.0
2018-05-23 15:50:00,131.41,131.68,131.4,131.67,141516.0,125.1981,125.4554,125.1886,125.4458,141516.0
2018-05-23 15:55:00,131.67,131.91,131.65,131.88,285451.0,125.4458,125.6745,125.4268,125.6459,285451.0
2018-05-24 09:30:00,131.81,132.09,131.6,132.09,237863.0,125.5792,125.846,125.3791,125.846,237863.0
2018-05-24 09:35:00,132.09,132.21,131.96,131.99,116342.0,125.846,125.9603,125.7221,125.7507,116342.0
2018-05-24 09:40:00,132.01,132.04,131.3,131.36,107217.0,125.7698,125.7983,125.0933,125.1505,107217.0
2018-05-24 09:45:00,131.41,131.77,131.31,131.37,118647.0,125.1981,125.5411,125.1028,125.16,118647.0
2018-05-24 09:50:00,131.33,131.39,131.01,131.34,72246.0,125.1219,125.1791,124.817,125.1314,72246.0
2018-05-24 09:55:00,131.34,131.35,131.09,131.23,92767.0,125.1314,125.141,124.8932,125.0266,92767.0
2018-05-24 10:00:00,131.22,131.42,131.04,131.34,89222.0,125.0171,125.2076,124.8456,125.1314,89222.0
2018-05-24 10:05:00,131.36,131.53,131.31,131.32,81841.0,125.1505,125.3124,125.1028,125.1124,81841.0
2018-05-24 10:10:00,131.33,131.43,131.19,131.3,49837.0,125.1219,125.2172,124.9885,125.0933,49837.0
2018-05-24 10:15:00,131.28,131.43,131.18,131.21,36308.0,125.0743,125.2172,124.979,125.0076,36308.0
2018-05-24 10:20:00,131.21,131.46,131.17,131.29,72896.0,125.0076,125.2458,124.9695,125.0838,72896.0
2018-05-24 10:25:00,131.28,131.34,131.12,131.24,49271.0,125.0743,125.1314,124.9218,125.0362,49271.0
2018-05-24 10:30:00,131.22,131.24,130.89,130.94,71421.0,125.0171,125.0362,124.7027,124.7503,71421.0
2018-05-24 10:35:00,130.97,131.06,130.95,131.06,50942.0,124.7789,124.8647,124.7599,124.8647,50942.0
2018-05-24 10:40:00,131.06,131.22,130.76,131.05,169069.0,124.8647,125.0171,124.5788,124.8551,169069.0
2018-05-24 10:45:00,131.05,131.09,130.89,130.98,71602.0,124.8551,124.8932,124.7027,124.7884,71602.0
2018-05-24 10:50:00,130.96,131.09,130.92,131.0,65279.0,124.7694,124.8932,124.7313,124.8075,65279.0
2018-05-24 10:55:00,131.01,131.01,130.5,130.54,55196.0,124.817,124.817,124.3311,124.3692,55196.0
2018-05-24 11:00:00,130.53,130.68,130.5,130.61,54921.0,124.3597,124.5026,124.3311,124.4359,54921.0
2018-05-24 11:05:00,130.6,130.82,130.52,130.72,61175.0,124.4264,124.636,124.3502,124.5407,61175.0
2018-05-24 11:10:00,130.74,130.8,130.64,130.75,32492.0,124.5598,124.6169,124.4645,124.5693,32492.0
2018-05-24 11:15:00,130.75,130.85,130.64,130.72,57872.0,124.5693,124.6646,124.4645,124.5407,57872.0
2018-05-24 11:20:00,130.74,130.74,130.62,130.65,47979.0,124.5598,124.5598,124.4455,124.474,47979.0
2018-05-24 11:25:00,130.66,130.81,130.66,130.77,49612.0,124.4836,124.6265,124.4836,124.5884,49612.0
2018-05-24 11:30:00,130.75,130.89,130.75,130.78,30389.0,124.5693,124.7027,124.5693,124.5979,30389.0
2018-05-24 11:35:00,130.79,130.85,130.75,130.82,24608.0,124.6074,124.6646,124.5693,124.636,24608.0
2018-05-24 11:40:00,130.82,131.01,130.81,130.98,28091.0,124.636,124.817,124.6265,124.7884,28091.0
2018-05-24 11:45:00,130.98,130.98,130.88,130.92,26973.0,124.7884,124.7884,124.6932,124.7313,26973.0
2018-05-24 11:50:00,130.91,130.96,130.79,130.87,34126.0,124.7217,124.7694,124.6074,124.6836,34126.0
2018-05-24 11:55:00,130.87,131.11,130.85,131.11,25881.0,124.6836,124.9123,124.6646,124.9123,25881.0
2018-05-24 12:00:00,131.1,131.19,130.98,130.98,29741.0,124.9028,124.9885,124.7884,124.7884,29741.0
2018-05-24 12:05:00,130.99,131.07,130.98,131.0,23185.0,124.798,124.8742,124.7884,124.8075,23185.0
2018-05-24 12:10:00,131.01,131.33,131.01,131.23,130275.0,124.817,125.1219,124.817,125.0266,130275.0
2018-05-24 12:15:00,131.22,131.34,131.21,131.23,27961.0,125.0171,125.1314,125.0076,125.0266,27961.0
2018-05-24 12:20:00,131.23,131.36,131.21,131.3,24588.0,125.0266,125.1505,125.0076,125.0933,24588.0
2018-05-24 12:25:00,131.31,131.44,131.31,131.43,28719.0,125.1028,125.2267,125.1028,125.2172,28719.0
2018-05-24 12:30:00,131.43,131.62,131.43,131.47,40934.0,125.2172,125.3982,125.2172,125.2553,40934.0
2018-05-24 12:35:00,131.48,131.51,131.44,131.48,36845.0,125.2648,125.2934,125.2267,125.2648,36845.0
2018-05-24 12:40:00,131.48,131.49,131.4,131.43,39839.0,125.2648,125.2743,125.1886,125.2172,39839.0
2018-05-24 12:45:00,131.44,131.54,131.41,131.52,34849.0,125.2267,125.322,125.1981,125.3029,34849.0
2018-05-24 12:50:00,131.53,131.59,131.43,131.51,29122.0,125.3124,125.3696,125.2172,125.2934,29122.0
2018-05-24 12:55:00,131.49,131.59,131.49,131.58,26388.0,125.2743,125.3696,125.2743,125.3601,26388.0
2018-05-24 13:00:00,131.57,131.73,131.56,131.68,27150.0,125.3506,125.503,125.341,125.4554,27150.0
2018-05-24 13:05:00,131.68,131.73,131.58,131.7,29642.0,125.4554,125.503,125.3601,125.4744,29642.0
2018-05-24 13:10:00,131.69,131.76,131.64,131.67,29718.0,125.4649,125.5316,125.4172,125.4458,29718.0
2018-05-24 13:15:00,131.68,131.71,131.65,131.71,20073.0,125.4554,125.4839,125.4268,125.4839,20073.0
2018-05-24 13:20:00,131.72,131.77,131.65,131.74,41955.0,125.4935,125.5411,125.4268,125.5125,41955.0
2018-05-24 13:25:00,131.75,131.75,131.64,131.68,34254.0,125.522,125.522,125.4172,125.4554,34254.0
2018-05-24 13:30:00,131.68,131.68,131.51,131.55,60991.0,125.4554,125.4554,125.2934,125.3315,60991.0
2018-05-24 13:35:00,131.55,131.55,131.41,131.42,26066.0,125.3315,125.3315,125.1981,125.2076,26066.0
2018-05-24 13:40:00,131.42,131.47,131.36,131.44,21924.0,125.2076,125.2553,125.1505,125.2267,21924.0
2018-05-24 13:45:00,131.46,131.46,131.37,131.38,22964.0,125.2458,125.2458,125.16,125.1695,22964.0
2018-05-24 13:50:00,131.39,131.43,131.34,131.36,27508.0,125.1791,125.2172,125.1314,125.1505,27508.0
2018-05-24 13:55:00,131.35,131.54,131.33,131.54,25125.0,125.141,125.322,125.1219,125.322,25125.0
2018-05-24 14:00:00,131.54,131.55,131.4,131.44,34363.0,125.322,125.3315,125.1886,125.2267,34363.0
2018-05-24 14:05:00,131.45,131.52,131.41,131.48,20394.0,125.2362,125.3029,125.1981,125.2648,20394.0
2018-05-24 14:10:00,131.48,131.57,131.48,131.52,21119.0,125.2648,125.3506,125.2648,125.3029,21119.0
2018-05-24 14:15:00,131.5,131.65,131.49,131.62,25683.0,125.2839,125.4268,125.2743,125.3982,25683.0
2018-05-24 14:20:00,131.61,131.76,131.59,131.74,32878.0,125.3887,125.5316,125.3696,125.5125,32878.0
2018-05-24 14:25:00,131.75,131.83,131.74,131.81,35993.0,125.522,125.5983,125.5125,125.5792,35993.0
2018-05-24 14:30:00,131.8,131.86,131.76,131.84,42843.0,125.5697,125.6268,125.5316,125.6078,42843.0
2018-05-24 14:35:00,131.84,131.93,131.84,131.92,41779.0,125.6078,125.6935,125.6078,125.684,41779.0
2018-05-24 14:40:00,131.92,131.95,131.91,131.94,28242.0,125.684,125.7126,125.6745,125.7031,28242.0
2018-05-24 14:45:00,131.94,131.96,131.86,131.87,35719.0,125.7031,125.7221,125.6268,125.6364,35719.0
2018-05-24 14:50:00,131.87,131.94,131.84,131.91,42698.0,125.6364,125.7031,125.6078,125.6745,42698.0
2018-05-24 14:55:00,131.91,131.94,131.9,131.94,31502.0,125.6745,125.7031,125.665,125.7031,31502.0
2018-05-24 15:00:00,131.94,131.94,131.81,131.84,41071.0,125.7031,125.7031,125.5792,125.6078,41071.0
2018-05-24 15:05:00,131.84,131.97,131.82,131.97,37906.0,125.6078,125.7316,125.5887,125.7316,37906.0
2018-05-24 15:10:00,131.97,132.03,131.94,132.02,38835.0,125.7316,125.7888,125.7031,125.7793,38835.0
2018-05-24 15:15:00,132.03,132.13,132.0,132.13,46582.0,125.7888,125.8841,125.7602,125.8841,46582.0
2018-05-24 15:20:00,132.13,132.14,132.01,132.03,33270.0,125.8841,125.8936,125.7698,125.7888,33270.0
2018-05-24 15:25:00,132.02,132.08,132.0,132.03,41789.0,125.7793,125.8364,125.7602,125.7888,41789.0
2018-05-24 15:30:00,132.03,132.11,132.02,132.08,60686.0,125.7888,125.865,125.7793,125.8364,60686.0
2018-05-24 15:35:00,132.08,132.1,131.97,132.0,98633.0,125.8364,125.8555,125.7316,125.7602,98633.0
2018-05-24 15:40:00,132.01,132.01,131.79,131.81,84788.0,125.7698,125.7698,125.5602,125.5792,84788.0
2018-05-24 15:45:00,131.81,131.88,131.75,131.84,93952.0,125.5792,125.6459,125.522,125.6078,93952.0
2018-05-24 15:50:00,131.83,131.84,131.68,131.71,90317.0,125.5983,125.6078,125.4554,125.4839,90317.0
2018-05-24 15:55:00,131.71,132.03,131.7,131.86,314657.0,125.4839,125.7888,125.4744,125.6268,314657.0
2018-05-25 09:30:00,131.88,131.95,131.35,131.43,176010.0,125.6459,125.7126,125.141,125.2172,176010.0
2018-05-25 09:35:00,131.39,131.53,131.13,131.27,60772.0,125.1791,125.3124,124.9313,125.0647,60772.0
2018-05-25 09:40:00,131.26,131.26,130.93,130.95,94192.0,125.0552,125.0552,124.7408,124.7599,94192.0
2018-05-25 09:45:00,130.93,131.47,130.93,131.46,51369.0,124.7408,125.2553,124.7408,125.2458,51369.0
2018-05-25 09:50:00,131.43,131.58,131.29,131.56,54179.0,125.2172,125.3601,125.0838,125.341,54179.0
2018-05-25 09:55:00,131.54,131.78,131.52,131.75,33930.0,125.322,125.5506,125.3029,125.522,33930.0
2018-05-25 10:00:00,131.76,131.86,131.65,131.8,49235.0,125.5316,125.6268,125.4268,125.5697,49235.0
2018-05-25 10:05:00,131.79,131.88,131.67,131.83,39879.0,125.5602,125.6459,125.4458,125.5983,39879.0
2018-05-25 10:10:00,131.82,131.92,131.74,131.82,42448.0,125.5887,125.684,125.5125,125.5887,42448.0
2018-05-25 10:15:00,131.83,132.02,131.83,131.95,69160.0,125.5983,125.7793,125.5983,125.7126,69160.0
2018-05-25 10:20:00,131.93,132.08,131.88,132.07,43320.0,125.6935,125.8364,125.6459,125.8269,43320.0
2018-05-25 10:25:00,132.08,132.1,131.81,131.84,66953.0,125.8364,125.8555,125.5792,125.6078,66953.0
2018-05-25 10:30:00,131.84,131.92,131.71,131.73,52744.0,125.6078,125.684,125.4839,125.503,52744.0
2018-05-25 10:35:00,131.74,131.86,131.57,131.58,68924.0,125.5125,125.6268,125.3506,125.3601,68924.0
2018-05-25 10:40:00,131.59,131.63,131.48,131.56,42540.0,125.3696,125.4077,125.2648,125.341,42540.0
2018-05-25 10:45:00,131.56,131.56,131.23,131.24,28493.0,125.341,125.341,125.0266,125.0362,28493.0
2018-05-25 10:50:00,131.25,131.37,131.25,131.35,19574.0,125.0457,125.16,125.0457,125.141,19574.0
2018-05-25 10:55:00,131.37,131.51,131.3,131.5,39396.0,125.16,125.2934,125.0933,125.2839,39396.0
2018-05-25 11:00:00,131.49,131.62,131.4,131.59,54687.0,125.2743,125.3982,125.1886,125.3696,54687.0
2018-05-25 11:05:00,131.59,131.7,131.54,131.66,18524.0,125.3696,125.4744,125.322,125.4363,18524.0
2018-05-25 11:10:00,131.68,131.71,131.55,131.55,36376.0,125.4554,125.4839,125.3315,125.3315,36376.0
2018-05-25 11:15:00,131.54,131.62,131.47,131.59,44350.0,125.322,125.3982,125.2553,125.3696,44350.0
2018-05-25 11:20:00,131.56,131.56,131.33,131.49,30890.0,125.341,125.341,125.1219,125.2743,30890.0
2018-05-25 11:25:00,131.48,131.53,131.42,131.47,21850.0,125.2648,125.3124,125.2076,125.2553,21850.0
2018-05-25 11:30:00,131.47,131.57,131.45,131.54,24580.0,125.2553,125.3506,125.2362,125.322,24580.0
2018-05-25 11:35:00,131.55,131.59,131.5,131.59,28168.0,125.3315,125.3696,125.2839,125.3696,28168.0
2018-05-25 11:40:00,131.6,131.6,131.43,131.5,35070.0,125.3791,125.3791,125.2172,125.2839,35070.0
2018-05-25 11:45:00,131.52,131.57,131.5,131.53,19934.0,125.3029,125.3506,125.2839,125.3124,19934.0
2018-05-25 11:50:00,131.52,131.67,131.48,131.61,41204.0,125.3029,125.4458,125.2648,125.3887,41204.0
2018-05-25 11:55:00,131.61,131.67,131.56,131.58,83453.0,125.3887,125.4458,125.341,125.3601,83453.0
2018-05-25 12:00:00,131.57,131.62,131.56,131.62,44086.0,125.3506,125.3982,125.341,125.3982,44086.0
2018-05-25 12:05:00,131.62,131.62,131.37,131.41,35700.0,125.3982,125.3982,125.16,125.1981,35700.0
2018-05-25 12:10:00,131.4,131.48,131.31,131.39,63113.0,125.1886,125.2648,125.1028,125.1791,63113.0
2018-05-25 12:15:00,131.38,131.44,131.29,131.4,31967.0,125.1695,125.2267,125.0838,125.1886,31967.0
2018-05-25 12:20:00,131.41,131.48,131.31,131.48,21705.0,125.1981,125.2648,125.1028,125.2648,21705.0
2018-05-25 12:25:00,131.47,131.57,131.44,131.51,26532.0,125.2553,125.3506,125.2267,125.2934,26532.0
2018-05-25 12:30:00,131.5,131.5,131.37,131.39,39539.0,125.2839,125.2839,125.16,125.1791,39539.0
2018-05-25 12:35:00,131.38,131.44,131.34,131.36,32908.0,125.1695,125.2267,125.1314,125.1505,32908.0
2018-05-25 12:40:00,131.37,131.43,131.3,131.3,34244.0,125.16,125.2172,125.0933,125.0933,34244.0
2018-05-25 12:45:00,131.3,131.32,131.22,131.26,23662.0,125.0933,125.1124,125.0171,125.0552,23662.0
2018-05-25 12:50:00,131.25,131.26,131.18,131.23,23925.0,125.0457,125.0552,124.979,125.0266,23925.0
2018-05-25 12:55:00,131.24,131.32,131.17,131.19,25351.0,125.0362,125.1124,124.9695,124.9885,25351.0
2018-05-25 13:00:00,131.2,131.23,131.07,131.11,28551.0,124.998,125.0266,124.8742,124.9123,28551.0
2018-05-25 13:05:00,131.13,131.2,131.12,131.19,15104.0,124.9313,124.998,124.9218,124.9885,15104.0
2018-05-25 13:10:00,131.19,131.25,131.13,131.13,20687.0,124.9885,125.0457,124.9313,124.9313,20687.0
2018-05-25 13:15:00,131.13,131.15,131.12,131.13,16599.0,124.9313,124.9504,124.9218,124.9313,16599.0
2018-05-25 13:20:00,131.14,131.15,131.09,131.1,23893.0,124.9409,124.9504,124.8932,124.9028,23893.0
2018-05-25 13:25:00,131.09,131.1,131.07,131.07,24187.0,124.8932,124.9028,124.8742,124.8742,24187.0
2018-05-25 13:30:00,131.07,131.07,131.01,131.04,24440.0,124.8742,124.8742,124.817,124.8456,24440.0
2018-05-25 13:35:00,131.04,131.09,131.01,131.05,19229.0,124.8456,124.8932,124.817,124.8551,19229.0
2018-05-25 13:40:00,131.07,131.09,131.01,131.06,11041.0,124.8742,124.8932,124.817,124.8647,11041.0
2018-05-25 13:45:00,131.06,131.12,131.02,131.04,15134.0,124.8647,124.9218,124.8265,124.8456,15134.0
2018-05-25 13:50:00,131.05,131.11,131.04,131.06,14118.0,124.8551,124.9123,124.8456,124.8647,14118.0
2018-05-25 13:55:00,131.06,131.09,131.02,131.09,17450.0,124.8647,124.8932,124.8265,124.8932,17450.0
2018-05-25 14:00:00,131.08,131.21,131.06,131.2,15467.0,124.8837,125.0076,124.8647,124.998,15467.0
2018-05-25 14:05:00,131.19,131.4,131.19,131.31,29699.0,124.9885,125.1886,124.9885,125.1028,29699.0
2018-05-25 14:10:00,131.32,131.46,131.32,131.44,19815.0,125.1124,125.2458,125.1124,125.2267,19815.0
2018-05-25 14:15:00,131.44,131.47,131.43,131.43,18866.0,125.2267,125.2553,125.2172,125.2172,18866.0
2018-05-25 14:20:00,131.44,131.57,131.44,131.53,46194.0,125.2267,125.3506,125.2267,125.3124,46194.0
2018-05-25 14:25:00,131.51,131.62,131.44,131.6,27129.0,125.2934,125.3982,125.2267,125.3791,27129.0
2018-05-25 14:30:00,131.6,131.62,131.44,131.47,27271.0,125.3791,125.3982,125.2267,125.2553,27271.0
2018-05-25 14:35:00,131.47,131.48,131.31,131.32,18157.0,125.2553,125.2648,125.1028,125.1124,18157.0
2018-05-25 14:40:00,131.33,131.33,131.1,131.13,32475.0,125.1219,125.1219,124.9028,124.9313,32475.0
2018-05-25 14:45:00,131.13,131.15,131.08,131.1,29300.0,124.9313,124.9504,124.8837,124.9028,29300.0
2018-05-25 14:50:00,131.1,131.15,131.05,131.11,36083.0,124.9028,124.9504,124.8551,124.9123,36083.0
2018-05-25 14:55:00,131.1,131.17,131.08,131.12,27741.0,124.9028,124.9695,124.8837,124.9218,27741.0
2018-05-25 15:00:00,131.11,131.19,131.04,131.13,33967.0,124.9123,124.9885,124.8456,124.9313,33967.0
2018-05-25 15:05:00,131.13,131.23,131.1,131.21,31890.0,124.9313,125.0266,124.9028,125.0076,31890.0
2018-05-25 15:10:00,131.21,131.29,131.16,131.22,31895.0,125.0076,125.0838,124.9599,125.0171,31895.0
2018-05-25 15:15:00,131.21,131.3,131.18,131.26,32602.0,125.0076,125.0933,124.979,125.0552,32602.0
2018-05-25 15:20:00,131.27,131.29,131.17,131.22,24255.0,125.0647,125.0838,124.9695,125.0171,24255.0
2018-05-25 15:25:00,131.22,131.32,131.2,131.32,31622.0,125.0171,125.1124,124.998,125.1124,31622.0
2018-05-25 15:30:00,131.32,131.33,131.23,131.26,36220.0,125.1124,125.1219,125.0266,125.0552,36220.0
2018-05-25 15:35:00,131.27,131.33,131.21,131.22,39993.0,125.0647,125.1219,125.0076,125.0171,39993.0
2018-05-25 15:40:00,131.22,131.22,131.07,131.09,53666.0,125.0171,125.0171,124.8742,124.8932,53666.0
2018-05-25 15:45:00,131.08,131.2,131.05,131.12,47923.0,124.8837,124.998,124.8551,124.9218,47923.0
2018-05-25 15:50:00,131.09,131.33,131.09,131.31,79171.0,124.8932,125.1219,124.8932,125.1028,79171.0
2018-05-25 15:55:00,131.31,131.35,131.2,131.22,206562.0,125.1028,125.141,124.998,125.0171,206562.0
2018-05-29 09:30:00,130.39,130.53,129.95,129.99,339022.0,124.2263,124.3597,123.8071,123.8452,339022.0
2018-05-29 09:35:00,129.99,130.23,129.94,130.0,99437.0,123.8452,124.0739,123.7976,123.8548,99437.0
2018-05-29 09:40:00,130.03,130.51,129.93,130.47,128047.0,123.8833,124.3407,123.7881,124.3025,128047.0
2018-05-29 09:45:00,130.5,130.85,130.49,130.72,68259.0,124.3311,124.6646,124.3216,124.5407,68259.0
2018-05-29 09:50:00,130.71,130.8,130.65,130.73,57252.0,124.5312,124.6169,124.474,124.5503,57252.0
2018-05-29 09:55:00,130.74,130.88,130.67,130.81,57536.0,124.5598,124.6932,124.4931,124.6265,57536.0
2018-05-29 10:00:00,130.83,131.05,130.78,130.9,51760.0,124.6455,124.8551,124.5979,124.7122,51760.0
2018-05-29 10:05:00,130.92,130.96,130.77,130.84,46048.0,124.7313,124.7694,124.5884,124.6551,46048.0
2018-05-29 10:10:00,130.84,130.85,130.5,130.53,49040.0,124.6551,124.6646,124.3311,124.3597,49040.0
2018-05-29 10:15:00,130.53,130.62,130.36,130.39,49670.0,124.3597,124.4455,124.1977,124.2263,49670.0
2018-05-29 10:20:00,130.39,130.58,130.18,130.34,67833.0,124.2263,124.4073,124.0263,124.1787,67833.0
2018-05-29 10:25:00,130.34,130.41,130.2,130.38,38652.0,124.1787,124.2454,124.0453,124.2168,38652.0
2018-05-29 10:30:00,130.38,130.38,129.99,130.03,122193.0,124.2168,124.2168,123.8452,123.8833,122193.0
2018-05-29 10:35:00,130.03,130.19,130.02,130.15,61293.0,123.8833,124.0358,123.8738,123.9977,61293.0
2018-05-29 10:40:00,130.16,130.46,130.13,130.34,57728.0,124.0072,124.293,123.9786,124.1787,57728.0
2018-05-29 10:45:00,130.35,130.4,130.17,130.31,67239.0,124.1882,124.2359,124.0167,124.1501,67239.0
2018-05-29 10:50:00,130.31,130.33,130.12,130.14,50435.0,124.1501,124.1692,123.9691,123.9881,50435.0
2018-05-29 10:55:00,130.15,130.21,129.99,129.99,84343.0,123.9977,124.0548,123.8452,123.8452,84343.0
2018-05-29 11:00:00,130.0,130.01,129.65,129.7,117993.0,123.8548,123.8643,123.5213,123.5689,117993.0
2018-05-29 11:05:00,129.69,129.78,129.54,129.71,75602.0,123.5594,123.6452,123.4165,123.5785,75602.0
2018-05-29 11:10:00,129.72,129.93,129.7,129.86,37711.0,123.588,123.7881,123.5689,123.7214,37711.0
2018-05-29 11:15:00,129.87,129.87,129.66,129.67,44428.0,123.7309,123.7309,123.5308,123.5404,44428.0
2018-05-29 11:20:00,129.67,129.84,129.65,129.76,45047.0,123.5404,123.7023,123.5213,123.6261,45047.0
2018-05-29 11:25:00,129.71,129.98,129.63,129.93,54230.0,123.5785,123.8357,123.5023,123.7881,54230.0
2018-05-29 11:30:00,129.94,130.0,129.84,129.89,38826.0,123.7976,123.8548,123.7023,123.75,38826.0
2018-05-29 11:35:00,129.9,129.9,129.63,129.63,38180.0,123.7595,123.7595,123.5023,123.5023,38180.0
2018-05-29 11:40:00,129.64,129.65,129.32,129.32,86113.0,123.5118,123.5213,123.2069,123.2069,86113.0
2018-05-29 11:45:00,129.31,129.4,129.19,129.4,104988.0,123.1974,123.2831,123.0831,123.2831,104988.0
2018-05-29 11:50:00,129.38,129.64,129.36,129.54,41031.0,123.2641,123.5118,123.245,123.4165,41031.0
2018-05-29 11:55:00,129.53,129.61,129.46,129.56,58278.0,123.407,123.4832,123.3403,123.4356,58278.0
2018-05-29 12:00:00,129.54,129.54,129.29,129.31,61443.0,123.4165,123.4165,123.1783,123.1974,61443.0
2018-05-29 12:05:00,129.31,129.41,129.22,129.26,55544.0,123.1974,123.2927,123.1116,123.1497,55544.0
2018-05-29 12:10:00,129.24,129.34,129.07,129.09,49745.0,123.1307,123.226,122.9687,122.9878,49745.0
2018-05-29 12:15:00,129.08,129.3,129.06,129.25,51547.0,122.9783,123.1879,122.9592,123.1402,51547.0
2018-05-29 12:20:00,129.24,129.49,129.21,129.47,122980.0,123.1307,123.3689,123.1021,123.3498,122980.0
2018-05-29 12:25:00,129.48,129.49,129.27,129.36,33518.0,123.3593,123.3689,123.1593,123.245,33518.0
2018-05-29 12:30:00,129.36,129.63,129.35,129.62,36848.0,123.245,123.5023,123.2355,123.4927,36848.0
2018-05-29 12:35:00,129.6,129.78,129.53,129.56,44180.0,123.4737,123.6452,123.407,123.4356,44180.0
2018-05-29 12:40:00,129.58,129.74,129.58,129.6,21364.0,123.4546,123.6071,123.4546,123.4737,21364.0
2018-05-29 12:45:00,129.61,129.77,129.59,129.75,24354.0,123.4832,123.6356,123.4641,123.6166,24354.0
2018-05-29 12:50:00,129.78,129.98,129.77,129.95,47953.0,123.6452,123.8357,123.6356,123.8071,47953.0
2018-05-29 12:55:00,129.96,130.05,129.9,130.01,35122.0,123.8167,123.9024,123.7595,123.8643,35122.0
2018-05-29 13:00:00,130.0,130.02,129.81,129.81,59903.0,123.8548,123.8738,123.6737,123.6737,59903.0
2018-05-29 13:05:00,129.84,129.84,129.69,129.76,40679.0,123.7023,123.7023,123.5594,123.6261,40679.0
2018-05-29 13:10:00,129.74,129.83,129.66,129.78,33224.0,123.6071,123.6928,123.5308,123.6452,33224.0
2018-05-29 13:15:00,129.78,129.88,129.68,129.83,41223.0,123.6452,123.7404,123.5499,123.6928,41223.0
2018-05-29 13:20:00,129.83,130.0,129.78,129.89,28548.0,123.6928,123.8548,123.6452,123.75,28548.0
2018-05-29 13:25:00,129.9,130.0,129.81,129.94,33000.0,123.7595,123.8548,123.6737,123.7976,33000.0
2018-05-29 13:30:00,129.94,129.96,129.61,129.66,39045.0,123.7976,123.8167,123.4832,123.5308,39045.0
2018-05-29 13:35:00,129.68,129.85,129.68,129.82,35248.0,123.5499,123.7119,123.5499,123.6833,35248.0
2018-05-29 13:40:00,129.8,129.99,129.8,129.89,37672.0,123.6642,123.8452,123.6642,123.75,37672.0
2018-05-29 13:45:00,129.88,130.09,129.86,130.04,27461.0,123.7404,123.9405,123.7214,123.8929,27461.0
2018-05-29 13:50:00,130.05,130.13,129.95,130.02,29066.0,123.9024,123.9786,123.8071,123.8738,29066.0
2018-05-29 13:55:00,130.05,130.11,129.97,129.97,62189.0,123.9024,123.9596,123.8262,123.8262,62189.0
2018-05-29 14:00:00,129.94,129.94,129.57,129.61,49463.0,123.7976,123.7976,123.4451,123.4832,49463.0
2018-05-29 14:05:00,129.63,129.76,129.58,129.74,31089.0,123.5023,123.6261,123.4546,123.6071,31089.0
2018-05-29 14:10:00,129.75,129.89,129.6,129.78,43537.0,123.6166,123.75,123.4737,123.6452,43537.0
2018-05-29 14:15:00,129.8,129.85,129.64,129.82,31620.0,123.6642,123.7119,123.5118,123.6833,31620.0
2018-05-29 14:20:00,129.79,129.83,129.66,129.81,51368.0,123.6547,123.6928,123.5308,123.6737,51368.0
2018-05-29 14:25:00,129.8,130.09,129.8,130.05,51977.0,123.6642,123.9405,123.6642,123.9024,51977.0
2018-05-29 14:30:00,130.04,130.09,129.98,130.04,56762.0,123.8929,123.9405,123.8357,123.8929,56762.0
2018-05-29 14:35:00,130.04,130.13,129.9,129.93,38951.0,123.8929,123.9786,123.7595,123.7881,38951.0
2018-05-29 14:40:00,129.95,129.96,129.62,129.68,39610.0,123.8071,123.8167,123.4927,123.5499,39610.0
2018-05-29 14:45:00,129.64,129.83,129.6,129.74,45471.0,123.5118,123.6928,123.4737,123.6071,45471.0
2018-05-29 14:50:00,129.73,129.74,129.58,129.63,68233.0,123.5975,123.6071,123.4546,123.5023,68233.0
2018-05-29 14:55:00,129.59,129.68,129.56,129.59,243098.0,123.4641,123.5499,123.4356,123.4641,243098.0
2018-05-29 15:00:00,129.58,129.73,129.54,129.61,35067.0,123.4546,123.5975,123.4165,123.4832,35067.0
2018-05-29 15:05:00,129.6,129.67,129.47,129.55,53029.0,123.4737,123.5404,123.3498,123.426,53029.0
2018-05-29 15:10:00,129.55,129.65,129.47,129.52,74247.0,123.426,123.5213,123.3498,123.3975,74247.0
2018-05-29 15:15:00,129.52,129.61,129.46,129.48,50898.0,123.3975,123.4832,123.3403,123.3593,50898.0
2018-05-29 15:20:00,129.48,129.59,129.42,129.59,39642.0,123.3593,123.4641,123.3022,123.4641,39642.0
2018-05-29 15:25:00,129.59,129.66,129.52,129.65,274468.0,123.4641,123.5308,123.3975,123.5213,274468.0
2018-05-29 15:30:00,129.65,129.73,129.5,129.66,77085.0,123.5213,123.5975,123.3784,123.5308,77085.0
2018-05-29 15:35:00,129.67,129.84,129.64,129.78,91101.0,123.5404,123.7023,123.5118,123.6452,91101.0
2018-05-29 15:40:00,129.79,129.99,129.75,129.99,284225.0,123.6547,123.8452,123.6166,123.8452,284225.0
2018-05-29 15:45:00,129.99,130.12,129.89,129.94,125467.0,123.8452,123.9691,123.75,123.7976,125467.0
2018-05-29 15:50:00,129.96,130.02,129.83,129.89,156240.0,123.8167,123.8738,123.6928,123.75,156240.0
2018-05-29 15:55:00,129.89,129.93,129.62,129.7,456355.0,123.75,123.7881,123.4927,123.5689,456355.0
2018-05-30 09:30:00,130.2,130.66,130.16,130.66,238142.0,124.0453,124.4836,124.0072,124.4836,238142.0
2018-05-30 09:35:00,130.66,130.81,130.53,130.53,54942.0,124.4836,124.6265,124.3597,124.3597,54942.0
2018-05-30 09:40:00,130.55,130.66,130.48,130.49,86316.0,124.3788,124.4836,124.3121,124.3216,86316.0
2018-05-30 09:45:00,130.47,130.68,130.36,130.38,89201.0,124.3025,124.5026,124.1977,124.2168,89201.0
2018-05-30 09:50:00,130.38,130.44,130.22,130.3,57670.0,124.2168,124.274,124.0644,124.1406,57670.0
2018-05-30 09:55:00,130.32,130.32,130.13,130.19,98814.0,124.1596,124.1596,123.9786,124.0358,98814.0
2018-05-30 10:00:00,130.19,130.27,130.01,130.02,99214.0,124.0358,124.112,123.8643,123.8738,99214.0
2018-05-30 10:05:00,130.02,130.23,129.97,130.23,109233.0,123.8738,124.0739,123.8262,124.0739,109233.0
2018-05-30 10:10:00,130.23,130.3,130.16,130.27,56046.0,124.0739,124.1406,124.0072,124.112,56046.0
2018-05-30 10:15:00,130.27,130.28,130.03,130.03,56086.0,124.112,124.1215,123.8833,123.8833,56086.0
2018-05-30 10:20:00,130.04,130.12,129.97,130.0,74246.0,123.8929,123.9691,123.8262,123.8548,74246.0
2018-05-30 10:25:00,130.0,130.05,129.87,129.95,102126.0,123.8548,123.9024,123.7309,123.8071,102126.0
2018-05-30 10:30:00,129.95,130.36,129.95,130.33,58386.0,123.8071,124.1977,123.8071,124.1692,58386.0
2018-05-30 10:35:00,130.32,130.35,130.06,130.14,41896.0,124.1596,124.1882,123.9119,123.9881,41896.0
2018-05-30 10:40:00,130.14,130.47,130.06,130.47,63936.0,123.9881,124.3025,123.9119,124.3025,63936.0
2018-05-30 10:45:00,130.47,130.53,130.44,130.46,34966.0,124.3025,124.3597,124.274,124.293,34966.0
2018-05-30 10:50:00,130.46,130.57,130.42,130.45,37480.0,124.293,124.3978,124.2549,124.2835,37480.0
2018-05-30 10:55:00,130.45,130.55,130.45,130.48,58320.0,124.2835,124.3788,124.2835,124.3121,58320.0
2018-05-30 11:00:00,130.49,130.53,130.37,130.39,51686.0,124.3216,124.3597,124.2073,124.2263,51686.0
2018-05-30 11:05:00,130.38,130.4,130.28,130.34,46229.0,124.2168,124.2359,124.1215,124.1787,46229.0
2018-05-30 11:10:00,130.34,130.4,130.23,130.29,74459.0,124.1787,124.2359,124.0739,124.1311,74459.0
2018-05-30 11:15:00,130.3,130.39,130.25,130.26,80389.0,124.1406,124.2263,124.0929,124.1025,80389.0
2018-05-30 11:20:00,130.26,130.26,130.09,130.12,56429.0,124.1025,124.1025,123.9405,123.9691,56429.0
2018-05-30 11:25:00,130.12,130.2,130.07,130.11,81621.0,123.9691,124.0453,123.9215,123.9596,81621.0
2018-05-30 11:30:00,130.12,130.35,130.11,130.26,71271.0,123.9691,124.1882,123.9596,124.1025,71271.0
2018-05-30 11:35:00,130.26,130.38,130.22,130.23,49872.0,124.1025,124.2168,124.0644,124.0739,49872.0
2018-05-30 11:40:00,130.22,130.24,130.08,130.17,60013.0,124.0644,124.0834,123.931,124.0167,60013.0
2018-05-30 11:45:00,130.17,130.24,130.11,130.22,40710.0,124.0167,124.0834,123.9596,124.0644,40710.0
2018-05-30 11:50:00,130.22,130.26,130.09,130.18,58577.0,124.0644,124.1025,123.9405,124.0263,58577.0
2018-05-30 11:55:00,130.19,130.27,130.09,130.23,77893.0,124.0358,124.112,123.9405,124.0739,77893.0
2018-05-30 12:00:00,130.24,130.4,130.23,130.38,49088.0,124.0834,124.2359,124.0739,124.2168,49088.0
2018-05-30 12:05:00,130.38,130.43,130.31,130.34,54739.0,124.2168,124.2644,124.1501,124.1787,54739.0
2018-05-30 12:10:00,130.35,130.39,130.31,130.31,36928.0,124.1882,124.2263,124.1501,124.1501,36928.0
2018-05-30 12:15:00,130.31,130.47,130.31,130.44,38766.0,124.1501,124.3025,124.1501,124.274,38766.0
2018-05-30 12:20:00,130.44,130.51,130.43,130.5,36147.0,124.274,124.3407,124.2644,124.3311,36147.0
2018-05-30 12:25:00,130.51,130.53,130.47,130.53,75962.0,124.3407,124.3597,124.3025,124.3597,75962.0
2018-05-30 12:30:00,130.52,130.64,130.5,130.57,36722.0,124.3502,124.4645,124.3311,124.3978,36722.0
2018-05-30 12:35:00,130.58,130.65,130.52,130.57,37109.0,124.4073,124.474,124.3502,124.3978,37109.0
2018-05-30 12:40:00,130.59,130.65,130.54,130.58,25418.0,124.4169,124.474,124.3692,124.4073,25418.0
2018-05-30 12:45:00,130.59,130.59,130.48,130.51,35170.0,124.4169,124.4169,124.3121,124.3407,35170.0
2018-05-30 12:50:00,130.52,130.58,130.5,130.52,36433.0,124.3502,124.4073,124.3311,124.3502,36433.0
2018-05-30 12:55:00,130.53,130.63,130.5,130.58,36398.0,124.3597,124.455,124.3311,124.4073,36398.0
2018-05-30 13:00:00,130.59,130.64,130.5,130.56,41724.0,124.4169,124.4645,124.3311,124.3883,41724.0
2018-05-30 13:05:00,130.56,130.56,130.52,130.53,26497.0,124.3883,124.3883,124.3502,124.3597,26497.0
2018-05-30 13:10:00,130.53,130.62,130.44,130.62,38413.0,124.3597,124.4455,124.274,124.4455,38413.0
2018-05-30 13:15:00,130.62,130.81,130.62,130.78,50736.0,124.4455,124.6265,124.4455,124.5979,50736.0
2018-05-30 13:20:00,130.78,130.82,130.76,130.8,36626.0,124.5979,124.636,124.5788,124.6169,36626.0
2018-05-30 13:25:00,130.79,130.9,130.76,130.82,66620.0,124.6074,124.7122,124.5788,124.636,66620.0
2018-05-30 13:30:00,130.83,130.89,130.81,130.87,27134.0,124.6455,124.7027,124.6265,124.6836,27134.0
2018-05-30 13:35:00,130.87,130.93,130.84,130.93,26491.0,124.6836,124.7408,124.6551,124.7408,26491.0
2018-05-30 13:40:00,130.93,130.93,130.77,130.87,41779.0,124.7408,124.7408,124.5884,124.6836,41779.0
2018-05-30 13:45:00,130.88,130.93,130.84,130.93,40740.0,124.6932,124.7408,124.6551,124.7408,40740.0
2018-05-30 13:50:00,130.93,130.95,130.72,130.73,37779.0,124.7408,124.7599,124.5407,124.5503,37779.0
2018-05-30 13:55:00,130.73,130.81,130.72,130.79,36055.0,124.5503,124.6265,124.5407,124.6074,36055.0
2018-05-30 14:00:00,130.79,130.9,130.77,130.82,34367.0,124.6074,124.7122,124.5884,124.636,34367.0
2018-05-30 14:05:00,130.81,130.85,130.75,130.84,39903.0,124.6265,124.6646,124.5693,124.6551,39903.0
2018-05-30 14:10:00,130.85,130.88,130.82,130.84,48851.0,124.6646,124.6932,124.636,124.6551,48851.0
2018-05-30 14:15:00,130.84,130.85,130.71,130.83,55990.0,124.6551,124.6646,124.5312,124.6455,55990.0
2018-05-30 14:20:00,130.83,130.85,130.76,130.76,34302.0,124.6455,124.6646,124.5788,124.5788,34302.0
2018-05-30 14:25:00,130.76,130.85,130.72,130.81,40173.0,124.5788,124.6646,124.5407,124.6265,40173.0
2018-05-30 14:30:00,130.81,131.03,130.76,130.97,47319.0,124.6265,124.8361,124.5788,124.7789,47319.0
2018-05-30 14:35:00,130.97,131.05,130.94,131.02,32519.0,124.7789,124.8551,124.7503,124.8265,32519.0
2018-05-30 14:40:00,131.03,131.1,130.96,131.01,73516.0,124.8361,124.9028,124.7694,124.817,73516.0
2018-05-30 14:45:00,131.01,131.03,130.92,130.97,48848.0,124.817,124.8361,124.7313,124.7789,48848.0
2018-05-30 14:50:00,130.97,131.04,130.94,130.94,38418.0,124.7789,124.8456,124.7503,124.7503,38418.0
2018-05-30 14:55:00,130.91,130.96,130.86,130.92,40693.0,124.7217,124.7694,124.6741,124.7313,40693.0
2018-05-30 15:00:00,130.92,130.97,130.83,130.83,47938.0,124.7313,124.7789,124.6455,124.6455,47938.0
2018-05-30 15:05:00,130.85,130.88,130.71,130.72,45089.0,124.6646,124.6932,124.5312,124.5407,45089.0
2018-05-30 15:10:00,130.73,130.76,130.7,130.73,54000.0,124.5503,124.5788,124.5217,124.5503,54000.0
2018-05-30 15:15:00,130.74,130.78,130.68,130.72,122834.0,124.5598,124.5979,124.5026,124.5407,122834.0
2018-05-30 15:20:00,130.73,130.75,130.57,130.63,64235.0,124.5503,124.5693,124.3978,124.455,64235.0
2018-05-30 15:25:00,130.63,130.66,130.61,130.62,82623.0,124.455,124.4836,124.4359,124.4455,82623.0
2018-05-30 15:30:00,130.62,130.62,130.5,130.53,89493.0,124.4455,124.4455,124.3311,124.3597,89493.0
2018-05-30 15:35:00,130.52,130.53,130.4,130.44,102251.0,124.3502,124.3597,124.2359,124.274,102251.0
2018-05-30 15:40:00,130.44,130.66,130.42,130.63,92686.0,124.274,124.4836,124.2549,124.455,92686.0
2018-05-30 15:45:00,130.62,130.63,130.49,130.63,89618.0,124.4455,124.455,124.3216,124.455,89618.0
2018-05-30 15:50:00,130.63,130.77,130.6,130.67,157913.0,124.455,124.5884,124.4264,124.4931,157913.0
2018-05-30 15:55:00,130.67,130.72,130.59,130.62,300349.0,124.4931,124.5407,124.4169,124.4455,300349.0
2018-05-31 09:30:00,130.65,130.88,130.24,130.25,144956.0,124.474,124.6932,124.0834,124.0929,144956.0
2018-05-31 09:35:00,130.25,130.43,130.0,130.39,132135.0,124.0929,124.2644,123.8548,124.2263,132135.0
2018-05-31 09:40:00,130.43,130.58,130.2,130.44,88423.0,124.2644,124.4073,124.0453,124.274,88423.0
2018-05-31 09:45:00,130.43,130.74,130.4,130.57,63880.0,124.2644,124.5598,124.2359,124.3978,63880.0
2018-05-31 09:50:00,130.56,130.79,130.54,130.73,43509.0,124.3883,124.6074,124.3692,124.5503,43509.0
2018-05-31 09:55:00,130.74,130.82,130.63,130.63,47207.0,124.5598,124.636,124.455,124.455,47207.0
2018-05-31 10:00:00,130.63,130.75,130.63,130.7,52330.0,124.455,124.5693,124.455,124.5217,52330.0
2018-05-31 10:05:00,130.71,130.72,130.5,130.58,43585.0,124.5312,124.5407,124.3311,124.4073,43585.0
2018-05-31 10:10:00,130.58,130.68,130.45,130.65,74944.0,124.4073,124.5026,124.2835,124.474,74944.0
2018-05-31 10:15:00,130.66,130.71,130.57,130.59,55713.0,124.4836,124.5312,124.3978,124.4169,55713.0
2018-05-31 10:20:00,130.6,130.69,130.49,130.53,54897.0,124.4264,124.5121,124.3216,124.3597,54897.0
2018-05-31 10:25:00,130.54,130.6,130.41,130.51,62469.0,124.3692,124.4264,124.2454,124.3407,62469.0
2018-05-31 10:30:00,130.5,130.51,130.28,130.32,80836.0,124.3311,124.3407,124.1215,124.1596,80836.0
2018-05-31 10:35:00,130.31,130.34,130.18,130.28,67479.0,124.1501,124.1787,124.0263,124.1215,67479.0
2018-05-31 10:40:00,130.29,130.35,130.25,130.28,36462.0,124.1311,124.1882,124.0929,124.1215,36462.0
2018-05-31 10:45:00,130.28,130.33,130.02,130.03,50953.0,124.1215,124.1692,123.8738,123.8833,50953.0
2018-05-31 10:50:00,130.03,130.27,129.98,130.26,68492.0,123.8833,124.112,123.8357,124.1025,68492.0
2018-05-31 10:55:00,130.25,130.4,130.18,130.31,33001.0,124.0929,124.2359,124.0263,124.1501,33001.0
2018-05-31 11:00:00,130.31,130.61,130.27,130.56,39039.0,124.1501,124.4359,124.112,124.3883,39039.0
2018-05-31 11:05:00,130.55,130.68,130.55,130.63,43552.0,124.3788,124.5026,124.3788,124.455,43552.0
2018-05-31 11:10:00,130.64,130.71,130.57,130.64,40352.0,124.4645,124.5312,124.3978,124.4645,40352.0
2018-05-31 11:15:00,130.64,130.69,130.56,130.65,36850.0,124.4645,124.5121,124.3883,124.474,36850.0
2018-05-31 11:20:00,130.64,130.74,130.57,130.71,38501.0,124.4645,124.5598,124.3978,124.5312,38501.0
2018-05-31 11:25:00,130.73,131.06,130.71,131.05,112095.0,124.5503,124.8647,124.5312,124.8551,112095.0
2018-05-31 11:30:00,131.06,131.16,130.98,131.03,92544.0,124.8647,124.9599,124.7884,124.8361,92544.0
2018-05-31 11:35:00,131.03,131.39,130.97,131.3,72313.0,124.8361,125.1791,124.7789,125.0933,72313.0
2018-05-31 11:40:00,131.32,131.59,131.32,131.5,50844.0,125.1124,125.3696,125.1124,125.2839,50844.0
2018-05-31 11:45:00,131.47,131.55,131.38,131.5,47807.0,125.2553,125.3315,125.1695,125.2839,47807.0
2018-05-31 11:50:00,131.51,131.57,131.24,131.38,38983.0,125.2934,125.3506,125.0362,125.1695,38983.0
2018-05-31 11:55:00,131.37,131.38,131.06,131.17,64665.0,125.16,125.1695,124.8647,124.9695,64665.0
2018-05-31 12:00:00,131.17,131.23,131.12,131.18,20332.0,124.9695,125.0266,124.9218,124.979,20332.0
2018-05-31 12:05:00,131.21,131.24,130.94,130.96,30577.0,125.0076,125.0362,124.7503,124.7694,30577.0
2018-05-31 12:10:00,130.99,131.25,130.98,131.17,25920.0,124.798,125.0457,124.7884,124.9695,25920.0
2018-05-31 12:15:00,131.15,131.26,131.14,131.25,23451.0,124.9504,125.0552,124.9409,125.0457,23451.0
2018-05-31 12:20:00,131.26,131.32,131.22,131.27,20683.0,125.0552,125.1124,125.0171,125.0647,20683.0
2018-05-31 12:25:00,131.27,131.27,131.1,131.19,39083.0,125.0647,125.0647,124.9028,124.9885,39083.0
2018-05-31 12:30:00,131.19,131.23,131.08,131.12,25150.0,124.9885,125.0266,124.8837,124.9218,25150.0
2018-05-31 12:35:00,131.09,131.13,131.03,131.03,29688.0,124.8932,124.9313,124.8361,124.8361,29688.0
2018-05-31 12:40:00,131.0,131.06,130.89,131.05,62669.0,124.8075,124.8647,124.7027,124.8551,62669.0
2018-05-31 12:45:00,131.04,131.22,131.04,131.21,37252.0,124.8456,125.0171,124.8456,125.0076,37252.0
2018-05-31 12:50:00,131.22,131.22,131.14,131.16,19674.0,125.0171,125.0171,124.9409,124.9599,19674.0
2018-05-31 12:55:00,131.14,131.16,131.04,131.15,29186.0,124.9409,124.9599,124.8456,124.9504,29186.0
2018-05-31 13:00:00,131.16,131.17,130.92,130.95,38993.0,124.9599,124.9695,124.7313,124.7599,38993.0
2018-05-31 13:05:00,130.94,130.95,130.87,130.89,45542.0,124.7503,124.7599,124.6836,124.7027,45542.0
2018-05-31 13:10:00,130.87,130.94,130.8,130.85,43951.0,124.6836,124.7503,124.6169,124.6646,43951.0
2018-05-31 13:15:00,130.85,131.02,130.85,131.0,28626.0,124.6646,124.8265,124.6646,124.8075,28626.0
2018-05-31 13:20:00,131.0,131.02,130.91,130.94,29922.0,124.8075,124.8265,124.7217,124.7503,29922.0
2018-05-31 13:25:00,130.94,131.06,130.93,131.06,25749.0,124.7503,124.8647,124.7408,124.8647,25749.0
2018-05-31 13:30:00,131.03,131.08,130.82,130.82,25757.0,124.8361,124.8837,124.636,124.636,25757.0
2018-05-31 13:35:00,130.82,130.83,130.72,130.72,51435.0,124.636,124.6455,124.5407,124.5407,51435.0
2018-05-31 13:40:00,130.72,130.73,130.64,130.71,45012.0,124.5407,124.5503,124.4645,124.5312,45012.0
2018-05-31 13:45:00,130.71,130.76,130.65,130.68,32498.0,124.5312,124.5788,124.474,124.5026,32498.0
2018-05-31 13:50:00,130.7,130.71,130.56,130.69,33985.0,124.5217,124.5312,124.3883,124.5121,33985.0
2018-05-31 13:55:00,130.69,130.69,130.53,130.62,86235.0,124.5121,124.5121,124.3597,124.4455,86235.0
2018-05-31 14:00:00,130.63,130.65,130.41,130.59,64599.0,124.455,124.474,124.2454,124.4169,64599.0
2018-05-31 14:05:00,130.6,130.67,130.55,130.55,44725.0,124.4264,124.4931,124.3788,124.3788,44725.0
2018-05-31 14:10:00,130.56,130.63,130.49,130.63,51823.0,124.3883,124.455,124.3216,124.455,51823.0
2018-05-31 14:15:00,130.61,130.81,130.55,130.71,90958.0,124.4359,124.6265,124.3788,124.5312,90958.0
2018-05-31 14:20:00,130.7,130.79,130.68,130.71,35292.0,124.5217,124.6074,124.5026,124.5312,35292.0
2018-05-31 14:25:00,130.71,130.77,130.65,130.66,52487.0,124.5312,124.5884,124.474,124.4836,52487.0
2018-05-31 14:30:00,130.65,130.67,130.54,130.67,52946.0,124.474,124.4931,124.3692,124.4931,52946.0
2018-05-31 14:35:00,130.67,130.67,130.58,130.6,58756.0,124.4931,124.4931,124.4073,124.4264,58756.0
2018-05-31 14:40:00,130.59,130.78,130.59,130.78,42588.0,124.4169,124.5979,124.4169,124.5979,42588.0
2018-05-31 14:45:00,130.78,130.79,130.69,130.71,35582.0,124.5979,124.6074,124.5121,124.5312,35582.0
2018-05-31 14:50:00,130.72,130.87,130.69,130.86,38784.0,124.5407,124.6836,124.5121,124.6741,38784.0
2018-05-31 14:55:00,130.85,130.85,130.72,130.79,46132.0,124.6646,124.6646,124.5407,124.6074,46132.0
2018-05-31 15:00:00,130.79,130.88,130.69,130.75,45411.0,124.6074,124.6932,124.5121,124.5693,45411.0
2018-05-31 15:05:00,130.75,130.98,130.74,130.93,47324.0,124.5693,124.7884,124.5598,124.7408,47324.0
2018-05-31 15:10:00,130.93,130.99,130.88,130.98,38630.0,124.7408,124.798,124.6932,124.7884,38630.0
2018-05-31 15:15:00,130.97,131.03,130.93,131.03,56072.0,124.7789,124.8361,124.7408,124.8361,56072.0
2018-05-31 15:20:00,131.02,131.04,130.87,130.88,45619.0,124.8265,124.8456,124.6836,124.6932,45619.0
2018-05-31 15:25:00,130.87,131.0,130.87,130.97,40413.0,124.6836,124.8075,124.6836,124.7789,40413.0
2018-05-31 15:30:00,130.98,130.99,130.79,130.8,57882.0,124.7884,124.798,124.6074,124.6169,57882.0
2018-05-31 15:35:00,130.8,131.03,130.79,131.0,78091.0,124.6169,124.8361,124.6074,124.8075,78091.0
2018-05-31 15:40:00,131.0,131.05,130.85,130.9,79432.0,124.8075,124.8551,124.6646,124.7122,79432.0
2018-05-31 15:45:00,130.89,130.99,130.87,130.96,102394.0,124.7027,124.798,124.6836,124.7694,102394.0
2018-05-31 15:50:00,130.94,130.94,130.76,130.82,143578.0,124.7503,124.7503,124.5788,124.636,143578.0
2018-05-31 15:55:00,130.82,130.91,130.58,130.73,410144.0,124.636,124.7217,124.4073,124.5503,410144.0
2018-06-01 09:30:00,131.84,132.4,131.75,132.03,279380.0,125.6078,126.1413,125.522,125.7888,279380.0
2018-06-01 09:35:00,132.07,132.12,131.78,131.84,66680.0,125.8269,125.8746,125.5506,125.6078,66680.0
2018-06-01 09:40:00,131.86,132.04,131.83,131.89,86002.0,125.6268,125.7983,125.5983,125.6554,86002.0
2018-06-01 09:45:00,131.88,131.99,131.69,131.73,80829.0,125.6459,125.7507,125.4649,125.503,80829.0
2018-06-01 09:50:00,131.75,131.94,131.75,131.89,29861.0,125.522,125.7031,125.522,125.6554,29861.0
2018-06-01 09:55:00,131.91,131.99,131.88,131.88,38523.0,125.6745,125.7507,125.6459,125.6459,38523.0
2018-06-01 10:00:00,131.91,131.99,131.84,131.96,46228.0,125.6745,125.7507,125.6078,125.7221,46228.0
2018-06-01 10:05:00,131.96,132.0,131.84,131.85,44245.0,125.7221,125.7602,125.6078,125.6173,44245.0
2018-06-01 10:10:00,131.87,131.95,131.82,131.95,38414.0,125.6364,125.7126,125.5887,125.7126,38414.0
2018-06-01 10:15:00,131.96,131.96,131.65,131.92,78491.0,125.7221,125.7221,125.4268,125.684,78491.0
2018-06-01 10:20:00,131.93,132.25,131.93,132.12,73542.0,125.6935,125.9984,125.6935,125.8746,73542.0
2018-06-01 10:25:00,132.1,132.14,131.95,131.95,51292.0,125.8555,125.8936,125.7126,125.7126,51292.0
2018-06-01 10:30:00,131.92,132.01,131.73,131.88,57366.0,125.684,125.7698,125.503,125.6459,57366.0
2018-06-01 10:35:00,131.9,131.99,131.87,131.92,51991.0,125.665,125.7507,125.6364,125.684,51991.0
2018-06-01 10:40:00,131.92,131.94,131.71,131.77,50612.0,125.684,125.7031,125.4839,125.5411,50612.0
2018-06-01 10:45:00,131.8,132.0,131.8,132.0,39421.0,125.5697,125.7602,125.5697,125.7602,39421.0
2018-06-01 10:50:00,132.01,132.04,131.94,132.02,26486.0,125.7698,125.7983,125.7031,125.7793,26486.0
2018-06-01 10:55:00,132.02,132.13,131.99,132.04,41481.0,125.7793,125.8841,125.7507,125.7983,41481.0
2018-06-01 11:00:00,132.04,132.2,132.04,132.12,48453.0,125.7983,125.9508,125.7983,125.8746,48453.0
2018-06-01 11:05:00,132.11,132.23,132.1,132.16,76137.0,125.865,125.9794,125.8555,125.9127,76137.0
2018-06-01 11:10:00,132.16,132.17,132.05,132.09,35572.0,125.9127,125.9222,125.8079,125.846,35572.0
2018-06-01 11:15:00,132.07,132.13,132.05,132.12,42220.0,125.8269,125.8841,125.8079,125.8746,42220.0
2018-06-01 11:20:00,132.14,132.26,132.11,132.2,58667.0,125.8936,126.0079,125.865,125.9508,58667.0
2018-06-01 11:25:00,132.2,132.36,132.17,132.17,58493.0,125.9508,126.1032,125.9222,125.9222,58493.0
2018-06-01 11:30:00,132.16,132.38,132.13,132.38,32776.0,125.9127,126.1223,125.8841,126.1223,32776.0
2018-06-01 11:35:00,132.38,132.4,132.29,132.36,39249.0,126.1223,126.1413,126.0365,126.1032,39249.0
2018-06-01 11:40:00,132.36,132.47,132.33,132.43,138441.0,126.1032,126.208,126.0746,126.1699,138441.0
2018-06-01 11:45:00,132.43,132.51,132.39,132.42,105040.0,126.1699,126.2461,126.1318,126.1604,105040.0
2018-06-01 11:50:00,132.41,132.45,132.25,132.25,128923.0,126.1508,126.189,125.9984,125.9984,128923.0
2018-06-01 11:55:00,132.26,132.28,132.12,132.14,117825.0,126.0079,126.027,125.8746,125.8936,117825.0
2018-06-01 12:00:00,132.15,132.2,132.1,132.17,69284.0,125.9031,125.9508,125.8555,125.9222,69284.0
2018-06-01 12:05:00,132.16,132.24,132.1,132.11,98977.0,125.9127,125.9889,125.8555,125.865,98977.0
2018-06-01 12:10:00,132.12,132.15,132.07,132.07,39270.0,125.8746,125.9031,125.8269,125.8269,39270.0
2018-06-01 12:15:00,132.07,132.11,131.86,131.89,85308.0,125.8269,125.865,125.6268,125.6554,85308.0
2018-06-01 12:20:00,131.91,131.96,131.85,131.86,60152.0,125.6745,125.7221,125.6173,125.6268,60152.0
2018-06-01 12:25:00,131.86,131.87,131.5,131.56,105398.0,125.6268,125.6364,125.2839,125.341,105398.0
2018-06-01 12:30:00,131.54,131.54,131.34,131.38,96777.0,125.322,125.322,125.1314,125.1695,96777.0
2018-06-01 12:35:00,131.38,131.51,131.13,131.48,178076.0,125.1695,125.2934,124.9313,125.2648,178076.0
2018-06-01 12:40:00,131.47,131.58,131.46,131.5,57685.0,125.2553,125.3601,125.2458,125.2839,57685.0
2018-06-01 12:45:00,131.5,131.55,131.43,131.43,43850.0,125.2839,125.3315,125.2172,125.2172,43850.0
2018-06-01 12:50:00,131.43,131.45,131.35,131.37,41347.0,125.2172,125.2362,125.141,125.16,41347.0
2018-06-01 12:55:00,131.38,131.39,131.26,131.31,41791.0,125.1695,125.1791,125.0552,125.1028,41791.0
2018-06-01 13:00:00,131.32,131.45,131.32,131.42,30227.0,125.1124,125.2362,125.1124,125.2076,30227.0
2018-06-01 13:05:00,131.42,131.46,131.37,131.44,52015.0,125.2076,125.2458,125.16,125.2267,52015.0
2018-06-01 13:10:00,131.45,131.75,131.43,131.72,61923.0,125.2362,125.522,125.2172,125.4935,61923.0
2018-06-01 13:15:00,131.71,131.75,131.58,131.6,70857.0,125.4839,125.522,125.3601,125.3791,70857.0
2018-06-01 13:20:00,131.59,131.65,131.49,131.51,44346.0,125.3696,125.4268,125.2743,125.2934,44346.0
2018-06-01 13:25:00,131.49,131.56,131.48,131.49,38733.0,125.2743,125.341,125.2648,125.2743,38733.0
2018-06-01 13:30:00,131.49,131.51,131.38,131.44,49951.0,125.2743,125.2934,125.1695,125.2267,49951.0
2018-06-01 13:35:00,131.44,131.5,131.41,131.45,23909.0,125.2267,125.2839,125.1981,125.2362,23909.0
2018-06-01 13:40:00,131.44,131.45,131.36,131.44,87465.0,125.2267,125.2362,125.1505,125.2267,87465.0
2018-06-01 13:45:00,131.44,131.55,131.44,131.46,45314.0,125.2267,125.3315,125.2267,125.2458,45314.0
2018-06-01 13:50:00,131.46,131.51,131.44,131.47,51311.0,125.2458,125.2934,125.2267,125.2553,51311.0
2018-06-01 13:55:00,131.46,131.46,131.29,131.29,35913.0,125.2458,125.2458,125.0838,125.0838,35913.0
2018-06-01 14:00:00,131.3,131.41,131.21,131.21,42095.0,125.0933,125.1981,125.0076,125.0076,42095.0
2018-06-01 14:05:00,131.22,131.32,131.18,131.31,88159.0,125.0171,125.1124,124.979,125.1028,88159.0
2018-06-01 14:10:00,131.31,131.34,131.25,131.31,64919.0,125.1028,125.1314,125.0457,125.1028,64919.0
2018-06-01 14:15:00,131.32,131.4,131.31,131.33,65215.0,125.1124,125.1886,125.1028,125.1219,65215.0
2018-06-01 14:20:00,131.33,131.45,131.32,131.36,73615.0,125.1219,125.2362,125.1124,125.1505,73615.0
2018-06-01 14:25:00,131.37,131.38,131.2,131.21,53762.0,125.16,125.1695,124.998,125.0076,53762.0
2018-06-01 14:30:00,131.22,131.25,131.03,131.08,70527.0,125.0171,125.0457,124.8361,124.8837,70527.0
2018-06-01 14:35:00,131.08,131.13,131.0,131.11,51801.0,124.8837,124.9313,124.8075,124.9123,51801.0
2018-06-01 14:40:00,131.11,131.22,131.1,131.21,57576.0,124.9123,125.0171,124.9028,125.0076,57576.0
2018-06-01 14:45:00,131.21,131.27,131.17,131.18,70079.0,125.0076,125.0647,124.9695,124.979,70079.0
2018-06-01 14:50:00,131.18,131.18,131.08,131.1,66248.0,124.979,124.979,124.8837,124.9028,66248.0
2018-06-01 14:55:00,131.09,131.16,131.09,131.16,62747.0,124.8932,124.9599,124.8932,124.9599,62747.0
2018-06-01 15:00:00,131.15,131.15,130.96,130.97,77512.0,124.9504,124.9504,124.7694,124.7789,77512.0
2018-06-01 15:05:00,130.97,131.01,130.93,130.99,91850.0,124.7789,124.817,124.7408,124.798,91850.0
2018-06-01 15:10:00,130.98,130.99,130.8,130.84,117776.0,124.7884,124.798,124.6169,124.6551,117776.0
2018-06-01 15:15:00,130.84,130.86,130.8,130.81,93993.0,124.6551,124.6741,124.6169,124.6265,93993.0
2018-06-01 15:20:00,130.8,130.81,130.71,130.72,87383.0,124.6169,124.6265,124.5312,124.5407,87383.0
2018-06-01 15:25:00,130.72,130.74,130.64,130.67,111917.0,124.5407,124.5598,124.4645,124.4931,111917.0
2018-06-01 15:30:00,130.67,130.68,130.51,130.56,141070.0,124.4931,124.5026,124.3407,124.3883,141070.0
2018-06-01 15:35:00,130.56,130.64,130.53,130.59,138539.0,124.3883,124.4645,124.3597,124.4169,138539.0
2018-06-01 15:40:00,130.59,130.71,130.53,130.67,241075.0,124.4169,124.5312,124.3597,124.4931,241075.0
2018-06-01 15:45:00,130.68,130.74,130.5,130.5,248425.0,124.5026,124.5598,124.3311,124.3311,248425.0
2018-06-01 15:50:00,130.5,130.63,130.36,130.6,311944.0,124.3311,124.455,124.1977,124.4264,311944.0
2018-06-01 15:55:00,130.59,130.88,130.58,130.86,585677.0,124.4169,124.6932,124.4073,124.6741,585677.0
2018-06-04 09:30:00,131.94,132.0,131.53,131.84,277003.0,125.7031,125.7602,125.3124,125.6078,277003.0
2018-06-04 09:35:00,131.82,131.93,131.43,131.65,109613.0,125.5887,125.6935,125.2172,125.4268,109613.0
2018-06-04 09:40:00,131.65,131.81,131.53,131.8,63094.0,125.4268,125.5792,125.3124,125.5697,63094.0
2018-06-04 09:45:00,131.83,131.97,131.79,131.9,79455.0,125.5983,125.7316,125.5602,125.665,79455.0
2018-06-04 09:50:00,131.91,132.04,131.81,131.81,78338.0,125.6745,125.7983,125.5792,125.5792,78338.0
2018-06-04 09:55:00,131.81,132.07,131.8,132.0,64791.0,125.5792,125.8269,125.5697,125.7602,64791.0
2018-06-04 10:00:00,132.0,132.15,131.9,132.05,85080.0,125.7602,125.9031,125.665,125.8079,85080.0
2018-06-04 10:05:00,132.06,132.21,132.03,132.11,77687.0,125.8174,125.9603,125.7888,125.865,77687.0
2018-06-04 10:10:00,132.12,132.16,131.94,132.09,97434.0,125.8746,125.9127,125.7031,125.846,97434.0
2018-06-04 10:15:00,132.11,132.39,132.1,132.33,80092.0,125.865,126.1318,125.8555,126.0746,80092.0
2018-06-04 10:20:00,132.33,132.59,132.3,132.59,98547.0,126.0746,126.3223,126.046,126.3223,98547.0
2018-06-04 10:25:00,132.59,132.78,132.43,132.5,103315.0,126.3223,126.5034,126.1699,126.2366,103315.0
2018-06-04 10:30:00,132.51,132.7,132.44,132.57,60626.0,126.2461,126.4271,126.1794,126.3033,60626.0
2018-06-04 10:35:00,132.57,132.72,132.51,132.72,58629.0,126.3033,126.4462,126.2461,126.4462,58629.0
2018-06-04 10:40:00,132.72,132.94,132.71,132.91,94628.0,126.4462,126.6558,126.4367,126.6272,94628.0
2018-06-04 10:45:00,132.91,133.13,132.91,133.08,133602.0,126.6272,126.8368,126.6272,126.7892,133602.0
2018-06-04 10:50:00,133.08,133.2,132.95,133.16,65791.0,126.7892,126.9035,126.6653,126.8654,65791.0
2018-06-04 10:55:00,133.15,133.16,133.05,133.11,61726.0,126.8559,126.8654,126.7606,126.8178,61726.0
2018-06-04 11:00:00,133.11,133.31,133.11,133.28,77936.0,126.8178,127.0083,126.8178,126.9797,77936.0
2018-06-04 11:05:00,133.27,133.28,133.08,133.11,64982.0,126.9702,126.9797,126.7892,126.8178,64982.0
2018-06-04 11:10:00,133.1,133.17,133.08,133.13,39374.0,126.8082,126.8749,126.7892,126.8368,39374.0
2018-06-04 11:15:00,133.15,133.34,133.11,133.3,42748.0,126.8559,127.0369,126.8178,126.9988,42748.0
2018-06-04 11:20:00,133.31,133.32,133.18,133.2,47599.0,127.0083,127.0178,126.8844,126.9035,47599.0
2018-06-04 11:25:00,133.21,133.38,133.15,133.38,39684.0,126.913,127.075,126.8559,127.075,39684.0
2018-06-04 11:30:00,133.37,133.41,133.26,133.28,50321.0,127.0655,127.1036,126.9607,126.9797,50321.0
2018-06-04 11:35:00,133.29,133.34,133.24,133.28,44050.0,126.9892,127.0369,126.9416,126.9797,44050.0
2018-06-04 11:40:00,133.29,133.42,133.28,133.38,65964.0,126.9892,127.1131,126.9797,127.075,65964.0
2018-06-04 11:45:00,133.38,133.55,133.37,133.54,75802.0,127.075,127.237,127.0655,127.2274,75802.0
2018-06-04 11:50:00,133.54,133.56,133.29,133.47,111420.0,127.2274,127.2465,126.9892,127.1607,111420.0
2018-06-04 11:55:00,133.48,133.57,133.47,133.48,46518.0,127.1703,127.256,127.1607,127.1703,46518.0
2018-06-04 12:00:00,133.48,133.52,133.43,133.46,37951.0,127.1703,127.2084,127.1226,127.1512,37951.0
2018-06-04 12:05:00,133.46,133.52,133.44,133.45,28667.0,127.1512,127.2084,127.1322,127.1417,28667.0
2018-06-04 12:10:00,133.45,133.45,133.32,133.37,40922.0,127.1417,127.1417,127.0178,127.0655,40922.0
2018-06-04 12:15:00,133.38,133.4,133.29,133.3,37311.0,127.075,127.094,126.9892,126.9988,37311.0
2018-06-04 12:20:00,133.3,133.38,133.24,133.25,30963.0,126.9988,127.075,126.9416,126.9511,30963.0
2018-06-04 12:25:00,133.24,133.33,133.23,133.29,34335.0,126.9416,127.0274,126.9321,126.9892,34335.0
2018-06-04 12:30:00,133.3,133.3,133.19,133.22,28645.0,126.9988,126.9988,126.894,126.9226,28645.0
2018-06-04 12:35:00,133.2,133.23,133.15,133.19,29289.0,126.9035,126.9321,126.8559,126.894,29289.0
2018-06-04 12:40:00,133.18,133.18,133.05,133.11,41009.0,126.8844,126.8844,126.7606,126.8178,41009.0
2018-06-04 12:45:00,133.12,133.16,133.08,133.15,28346.0,126.8273,126.8654,126.7892,126.8559,28346.0
2018-06-04 12:50:00,133.15,133.18,133.11,133.17,32235.0,126.8559,126.8844,126.8178,126.8749,32235.0
2018-06-04 12:55:00,133.16,133.16,132.99,133.05,39358.0,126.8654,126.8654,126.7034,126.7606,39358.0
2018-06-04 13:00:00,133.05,133.17,133.05,133.13,39457.0,126.7606,126.8749,126.7606,126.8368,39457.0
2018-06-04 13:05:00,133.13,133.16,133.05,133.1,19338.0,126.8368,126.8654,126.7606,126.8082,19338.0
2018-06-04 13:10:00,133.1,133.22,133.1,133.22,36676.0,126.8082,126.9226,126.8082,126.9226,36676.0
2018-06-04 13:15:00,133.22,133.26,133.2,133.25,27213.0,126.9226,126.9607,126.9035,126.9511,27213.0
2018-06-04 13:20:00,133.25,133.33,133.25,133.31,26800.0,126.9511,127.0274,126.9511,127.0083,26800.0
2018-06-04 13:25:00,133.32,133.33,133.18,133.18,83654.0,127.0178,127.0274,126.8844,126.8844,83654.0
2018-06-04 13:30:00,133.18,133.25,133.08,133.08,27717.0,126.8844,126.9511,126.7892,126.7892,27717.0
2018-06-04 13:35:00,133.09,133.17,133.07,133.16,51638.0,126.7987,126.8749,126.7796,126.8654,51638.0
2018-06-04 13:40:00,133.16,133.23,133.12,133.22,32973.0,126.8654,126.9321,126.8273,126.9226,32973.0
2018-06-04 13:45:00,133.23,133.25,133.19,133.19,27873.0,126.9321,126.9511,126.894,126.894,27873.0
2018-06-04 13:50:00,133.18,133.19,133.14,133.15,23940.0,126.8844,126.894,126.8463,126.8559,23940.0
2018-06-04 13:55:00,133.15,133.25,133.14,133.24,35112.0,126.8559,126.9511,126.8463,126.9416,35112.0
2018-06-04 14:00:00,133.25,133.3,133.21,133.29,37590.0,126.9511,126.9988,126.913,126.9892,37590.0
2018-06-04 14:05:00,133.3,133.32,133.2,133.21,30257.0,126.9988,127.0178,126.9035,126.913,30257.0
2018-06-04 14:10:00,133.2,133.3,133.19,133.26,45164.0,126.9035,126.9988,126.894,126.9607,45164.0
2018-06-04 14:15:00,133.27,133.32,133.18,133.25,37333.0,126.9702,127.0178,126.8844,126.9511,37333.0
2018-06-04 14:20:00,133.24,133.32,133.22,133.32,29218.0,126.9416,127.0178,126.9226,127.0178,29218.0
2018-06-04 14:25:00,133.32,133.32,133.19,133.19,32945.0,127.0178,127.0178,126.894,126.894,32945.0
2018-06-04 14:30:00,133.19,133.21,133.11,133.15,72922.0,126.894,126.913,126.8178,126.8559,72922.0
2018-06-04 14:35:00,133.14,133.23,133.11,133.21,27588.0,126.8463,126.9321,126.8178,126.913,27588.0
2018-06-04 14:40:00,133.21,133.22,133.12,133.16,40374.0,126.913,126.9226,126.8273,126.8654,40374.0
2018-06-04 14:45:00,133.15,133.26,133.14,133.25,25225.0,126.8559,126.9607,126.8463,126.9511,25225.0
2018-06-04 14:50:00,133.25,133.26,133.16,133.19,32965.0,126.9511,126.9607,126.8654,126.894,32965.0
2018-06-04 14:55:00,133.2,133.32,133.19,133.3,42063.0,126.9035,127.0178,126.894,126.9988,42063.0
2018-06-04 15:00:00,133.29,133.31,133.22,133.29,37091.0,126.9892,127.0083,126.9226,126.9892,37091.0
2018-06-04 15:05:00,133.28,133.31,133.25,133.3,35139.0,126.9797,127.0083,126.9511,126.9988,35139.0
2018-06-04 15:10:00,133.3,133.39,133.29,133.37,50899.0,126.9988,127.0845,126.9892,127.0655,50899.0
2018-06-04 15:15:00,133.36,133.37,133.3,133.34,35367.0,127.0559,127.0655,126.9988,127.0369,35367.0
2018-06-04 15:20:00,133.34,133.34,133.21,133.23,77500.0,127.0369,127.0369,126.913,126.9321,77500.0
2018-06-04 15:25:00,133.23,133.24,133.13,133.22,76700.0,126.9321,126.9416,126.8368,126.9226,76700.0
2018-06-04 15:30:00,133.22,133.32,133.19,133.23,83842.0,126.9226,127.0178,126.894,126.9321,83842.0
2018-06-04 15:35:00,133.23,133.29,133.22,133.26,78229.0,126.9321,126.9892,126.9226,126.9607,78229.0
2018-06-04 15:40:00,133.25,133.29,133.21,133.25,98738.0,126.9511,126.9892,126.913,126.9511,98738.0
2018-06-04 15:45:00,133.25,133.25,133.11,133.17,107679.0,126.9511,126.9511,126.8178,126.8749,107679.0
2018-06-04 15:50:00,133.18,133.23,133.08,133.09,186728.0,126.8844,126.9321,126.7892,126.7987,186728.0
2018-06-04 15:55:00,133.09,133.19,133.05,133.08,341319.0,126.7987,126.894,126.7606,126.7892,341319.0
2018-06-05 09:30:00,133.38,133.38,133.18,133.24,326231.0,127.075,127.075,126.8844,126.9416,326231.0
2018-06-05 09:35:00,133.28,133.37,133.07,133.35,119182.0,126.9797,127.0655,126.7796,127.0464,119182.0
2018-06-05 09:40:00,133.31,133.36,133.07,133.08,77197.0,127.0083,127.0559,126.7796,126.7892,77197.0
2018-06-05 09:45:00,133.09,133.23,132.98,133.03,69038.0,126.7987,126.9321,126.6939,126.7415,69038.0
2018-06-05 09:50:00,133.02,133.32,133.01,133.22,84857.0,126.732,127.0178,126.7225,126.9226,84857.0
2018-06-05 09:55:00,133.22,133.22,133.0,133.13,47082.0,126.9226,126.9226,126.713,126.8368,47082.0
2018-06-05 10:00:00,133.13,133.2,133.08,133.2,48623.0,126.8368,126.9035,126.7892,126.9035,48623.0
2018-06-05 10:05:00,133.21,133.24,133.09,133.1,87850.0,126.913,126.9416,126.7987,126.8082,87850.0
2018-06-05 10:10:00,133.1,133.16,133.01,133.01,83498.0,126.8082,126.8654,126.7225,126.7225,83498.0
2018-06-05 10:15:00,133.01,133.03,132.82,132.94,153663.0,126.7225,126.7415,126.5415,126.6558,153663.0
2018-06-05 10:20:00,132.94,133.12,132.9,133.12,73413.0,126.6558,126.8273,126.6177,126.8273,73413.0
2018-06-05 10:25:00,133.11,133.13,132.89,133.05,85919.0,126.8178,126.8368,126.6082,126.7606,85919.0
2018-06-05 10:30:00,133.08,133.25,133.08,133.14,80772.0,126.7892,126.9511,126.7892,126.8463,80772.0
2018-06-05 10:35:00,133.13,133.24,133.04,133.24,56477.0,126.8368,126.9416,126.7511,126.9416,56477.0
2018-06-05 10:40:00,133.23,133.28,133.08,133.09,51546.0,126.9321,126.9797,126.7892,126.7987,51546.0
2018-06-05 10:45:00,133.1,133.2,132.98,133.16,56008.0,126.8082,126.9035,126.6939,126.8654,56008.0
2018-06-05 10:50:00,133.16,133.25,133.14,133.14,42168.0,126.8654,126.9511,126.8463,126.8463,42168.0
2018-06-05 10:55:00,133.12,133.25,133.07,133.24,54822.0,126.8273,126.9511,126.7796,126.9416,54822.0
2018-06-05 11:00:00,133.24,133.29,133.18,133.21,65860.0,126.9416,126.9892,126.8844,126.913,65860.0
2018-06-05 11:05:00,133.21,133.24,132.99,133.03,53145.0,126.913,126.9416,126.7034,126.7415,53145.0
2018-06-05 11:10:00,133.02,133.08,132.98,133.02,40923.0,126.732,126.7892,126.6939,126.732,40923.0
2018-06-05 11:15:00,133.03,133.16,133.03,133.14,61684.0,126.7415,126.8654,126.7415,126.8463,61684.0
2018-06-05 11:20:00,133.13,133.3,133.13,133.19,44947.0,126.8368,126.9988,126.8368,126.894,44947.0
2018-06-05 11:25:00,133.19,133.27,133.12,133.24,31805.0,126.894,126.9702,126.8273,126.9416,31805.0
2018-06-05 11:30:00,133.24,133.25,133.12,133.13,48528.0,126.9416,126.9511,126.8273,126.8368,48528.0
2018-06-05 11:35:00,133.11,133.22,133.09,133.14,41320.0,126.8178,126.9226,126.7987,126.8463,41320.0
2018-06-05 11:40:00,133.12,133.13,132.92,132.95,76875.0,126.8273,126.8368,126.6367,126.6653,76875.0
2018-06-05 11:45:00,132.97,133.09,132.94,133.06,37015.0,126.6844,126.7987,126.6558,126.7701,37015.0
2018-06-05 11:50:00,133.05,133.05,132.94,133.0,20858.0,126.7606,126.7606,126.6558,126.713,20858.0
2018-06-05 11:55:00,133.0,133.05,132.95,133.01,21847.0,126.713,126.7606,126.6653,126.7225,21847.0
2018-06-05 12:00:00,133.0,133.05,132.92,132.96,33165.0,126.713,126.7606,126.6367,126.6748,33165.0
2018-06-05 12:05:00,132.96,133.09,132.92,133.09,28265.0,126.6748,126.7987,126.6367,126.7987,28265.0
2018-06-05 12:10:00,133.08,133.08,132.99,133.05,18908.0,126.7892,126.7892,126.7034,126.7606,18908.0
2018-06-05 12:15:00,133.05,133.06,132.96,132.99,21466.0,126.7606,126.7701,126.6748,126.7034,21466.0
2018-06-05 12:20:00,132.99,133.01,132.9,132.9,35292.0,126.7034,126.7225,126.6177,126.6177,35292.0
2018-06-05 12:25:00,132.9,132.95,132.9,132.93,22888.0,126.6177,126.6653,126.6177,126.6463,22888.0
2018-06-05 12:30:00,132.91,132.93,132.7,132.84,45635.0,126.6272,126.6463,126.4271,126.5605,45635.0
2018-06-05 12:35:00,132.82,132.91,132.78,132.88,17479.0,126.5415,126.6272,126.5034,126.5986,17479.0
2018-06-05 12:40:00,132.88,132.95,132.84,132.91,18688.0,126.5986,126.6653,126.5605,126.6272,18688.0
2018-06-05 12:45:00,132.9,132.9,132.78,132.84,21906.0,126.6177,126.6177,126.5034,126.5605,21906.0
2018-06-05 12:50:00,132.84,132.86,132.73,132.84,25833.0,126.5605,126.5796,126.4557,126.5605,25833.0
2018-06-05 12:55:00,132.84,132.89,132.82,132.89,47882.0,126.5605,126.6082,126.5415,126.6082,47882.0
2018-06-05 13:00:00,132.89,132.95,132.87,132.92,41229.0,126.6082,126.6653,126.5891,126.6367,41229.0
2018-06-05 13:05:00,132.93,132.99,132.87,132.95,28084.0,126.6463,126.7034,126.5891,126.6653,28084.0
2018-06-05 13:10:00,132.95,133.05,132.94,133.02,16053.0,126.6653,126.7606,126.6558,126.732,16053.0
2018-06-05 13:15:00,133.03,133.09,133.02,133.04,21626.0,126.7415,126.7987,126.732,126.7511,21626.0
2018-06-05 13:20:00,133.03,133.04,132.99,133.04,27821.0,126.7415,126.7511,126.7034,126.7511,27821.0
2018-06-05 13:25:00,133.02,133.08,132.99,133.08,21720.0,126.732,126.7892,126.7034,126.7892,21720.0
2018-06-05 13:30:00,133.09,133.15,133.03,133.06,35065.0,126.7987,126.8559,126.7415,126.7701,35065.0
2018-06-05 13:35:00,133.07,133.15,133.03,133.09,17702.0,126.7796,126.8559,126.7415,126.7987,17702.0
2018-06-05 13:40:00,133.11,133.12,133.02,133.09,19272.0,126.8178,126.8273,126.732,126.7987,19272.0
2018-06-05 13:45:00,133.09,133.09,133.01,133.07,25270.0,126.7987,126.7987,126.7225,126.7796,25270.0
2018-06-05 13:50:00,133.08,133.09,132.98,133.0,34588.0,126.7892,126.7987,126.6939,126.713,34588.0
2018-06-05 13:55:00,133.0,133.04,132.94,132.96,32505.0,126.713,126.7511,126.6558,126.6748,32505.0
2018-06-05 14:00:00,132.96,132.98,132.88,132.95,53506.0,126.6748,126.6939,126.5986,126.6653,53506.0
2018-06-05 14:05:00,132.96,132.98,132.89,132.96,22197.0,126.6748,126.6939,126.6082,126.6748,22197.0
2018-06-05 14:10:00,132.96,132.97,132.9,132.9,19256.0,126.6748,126.6844,126.6177,126.6177,19256.0
2018-06-05 14:15:00,132.9,133.02,132.9,133.02,26511.0,126.6177,126.732,126.6177,126.732,26511.0
2018-06-05 14:20:00,133.02,133.04,132.98,133.02,25129.0,126.732,126.7511,126.6939,126.732,25129.0
2018-06-05 14:25:00,133.01,133.15,133.01,133.1,45161.0,126.7225,126.8559,126.7225,126.8082,45161.0
2018-06-05 14:30:00,133.09,133.16,133.06,133.13,29068.0,126.7987,126.8654,126.7701,126.8368,29068.0
2018-06-05 14:35:00,133.12,133.17,133.09,133.15,25904.0,126.8273,126.8749,126.7987,126.8559,25904.0
2018-06-05 14:40:00,133.14,133.19,133.12,133.19,25912.0,126.8463,126.894,126.8273,126.894,25912.0
2018-06-05 14:45:00,133.18,133.26,133.18,133.22,31864.0,126.8844,126.9607,126.8844,126.9226,31864.0
2018-06-05 14:50:00,133.23,133.32,133.22,133.29,34059.0,126.9321,127.0178,126.9226,126.9892,34059.0
2018-06-05 14:55:00,133.29,133.29,133.2,133.27,29638.0,126.9892,126.9892,126.9035,126.9702,29638.0
2018-06-05 15:00:00,133.27,133.33,133.23,133.25,34963.0,126.9702,127.0274,126.9321,126.9511,34963.0
2018-06-05 15:05:00,133.25,133.29,133.24,133.29,28338.0,126.9511,126.9892,126.9416,126.9892,28338.0
2018-06-05 15:10:00,133.28,133.29,133.14,133.17,30973.0,126.9797,126.9892,126.8463,126.8749,30973.0
2018-06-05 15:15:00,133.17,133.19,133.14,133.15,32047.0,126.8749,126.894,126.8463,126.8559,32047.0
2018-06-05 15:20:00,133.15,133.17,132.96,132.97,58460.0,126.8559,126.8749,126.6748,126.6844,58460.0
2018-06-05 15:25:00,132.98,133.15,132.97,133.15,44921.0,126.6939,126.8559,126.6844,126.8559,44921.0
2018-06-05 15:30:00,133.15,133.16,133.09,133.15,41774.0,126.8559,126.8654,126.7987,126.8559,41774.0
2018-06-05 15:35:00,133.14,133.24,133.13,133.23,51297.0,126.8463,126.9416,126.8368,126.9321,51297.0
2018-06-05 15:40:00,133.23,133.29,133.22,133.28,69298.0,126.9321,126.9892,126.9226,126.9797,69298.0
2018-06-05 15:45:00,133.27,133.4,133.27,133.4,94910.0,126.9702,127.094,126.9702,127.094,94910.0
2018-06-05 15:50:00,133.39,133.51,133.34,133.5,167528.0,127.0845,127.1988,127.0369,127.1893,167528.0
2018-06-05 15:55:00,133.5,133.62,133.43,133.55,363730.0,127.1893,127.3036,127.1226,127.237,363730.0
2018-06-06 09:30:00,134.0,134.18,133.81,134.06,291179.0,127.6657,127.8372,127.4847,127.7228,291179.0
2018-06-06 09:35:00,134.06,134.3,133.94,134.18,54775.0,127.7228,127.9515,127.6085,127.8372,54775.0
2018-06-06 09:40:00,134.19,134.2,133.92,133.99,106150.0,127.8467,127.8562,127.5895,127.6562,106150.0
2018-06-06 09:45:00,134.0,134.13,133.61,133.89,174183.0,127.6657,127.7895,127.2941,127.5609,174183.0
2018-06-06 09:50:00,133.88,134.05,133.83,134.04,62410.0,127.5514,127.7133,127.5037,127.7038,62410.0
2018-06-06 09:55:00,134.05,134.24,133.94,133.97,76297.0,127.7133,127.8943,127.6085,127.6371,76297.0
2018-06-06 10:00:00,133.96,134.19,133.87,134.13,109523.0,127.6276,127.8467,127.5418,127.7895,109523.0
2018-06-06 10:05:00,134.14,134.37,134.07,134.3,100743.0,127.7991,128.0182,127.7324,127.9515,100743.0
2018-06-06 10:10:00,134.31,134.39,134.25,134.34,65234.0,127.961,128.0372,127.9039,127.9896,65234.0
2018-06-06 10:15:00,134.37,134.38,134.19,134.26,39760.0,128.0182,128.0277,127.8467,127.9134,39760.0
2018-06-06 10:20:00,134.24,134.46,134.24,134.42,35489.0,127.8943,128.1039,127.8943,128.0658,35489.0
2018-06-06 10:25:00,134.42,134.61,134.42,134.61,75437.0,128.0658,128.2468,128.0658,128.2468,75437.0
2018-06-06 10:30:00,134.62,134.65,134.49,134.51,62456.0,128.2564,128.285,128.1325,128.1516,62456.0
2018-06-06 10:35:00,134.5,134.62,134.47,134.6,88928.0,128.142,128.2564,128.1135,128.2373,88928.0
2018-06-06 10:40:00,134.6,134.74,134.59,134.71,87534.0,128.2373,128.3707,128.2278,128.3421,87534.0
2018-06-06 10:45:00,134.7,134.7,134.45,134.55,59739.0,128.3326,128.3326,128.0944,128.1897,59739.0
2018-06-06 10:50:00,134.57,134.63,134.51,134.6,49610.0,128.2087,128.2659,128.1516,128.2373,49610.0
2018-06-06 10:55:00,134.6,134.77,134.6,134.77,44353.0,128.2373,128.3993,128.2373,128.3993,44353.0
2018-06-06 11:00:00,134.77,134.88,134.71,134.8,64474.0,128.3993,128.5041,128.3421,128.4279,64474.0
2018-06-06 11:05:00,134.8,134.85,134.73,134.83,37339.0,128.4279,128.4755,128.3612,128.4564,37339.0
2018-06-06 11:10:00,134.83,134.96,134.82,134.95,91635.0,128.4564,128.5803,128.4469,128.5708,91635.0
2018-06-06 11:15:00,134.96,135.06,134.89,135.02,67986.0,128.5803,128.6756,128.5136,128.6375,67986.0
2018-06-06 11:20:00,135.03,135.09,134.95,135.05,41803.0,128.647,128.7042,128.5708,128.666,41803.0
2018-06-06 11:25:00,135.05,135.15,135.04,135.15,34528.0,128.666,128.7613,128.6565,128.7613,34528.0
2018-06-06 11:30:00,135.16,135.22,135.14,135.16,40200.0,128.7708,128.828,128.7518,128.7708,40200.0
2018-06-06 11:35:00,135.16,135.28,135.16,135.21,37703.0,128.7708,128.8852,128.7708,128.8185,37703.0
2018-06-06 11:40:00,135.21,135.48,135.19,135.48,56887.0,128.8185,129.0757,128.7994,129.0757,56887.0
2018-06-06 11:45:00,135.48,135.64,135.44,135.53,68767.0,129.0757,129.2282,129.0376,129.1234,68767.0
2018-06-06 11:50:00,135.52,135.62,135.48,135.56,55615.0,129.1138,129.2091,129.0757,129.1519,55615.0
2018-06-06 11:55:00,135.57,135.68,135.54,135.58,56923.0,129.1615,129.2663,129.1329,129.171,56923.0
2018-06-06 12:00:00,135.58,135.78,135.54,135.75,88141.0,129.171,129.3615,129.1329,129.333,88141.0
2018-06-06 12:05:00,135.75,135.84,135.56,135.57,71690.0,129.333,129.4187,129.1519,129.1615,71690.0
2018-06-06 12:10:00,135.59,135.64,135.57,135.61,33410.0,129.1805,129.2282,129.1615,129.1996,33410.0
2018-06-06 12:15:00,135.62,135.65,135.56,135.65,29154.0,129.2091,129.2377,129.1519,129.2377,29154.0
2018-06-06 12:20:00,135.65,135.65,135.56,135.57,29612.0,129.2377,129.2377,129.1519,129.1615,29612.0
2018-06-06 12:25:00,135.57,135.58,135.44,135.48,63481.0,129.1615,129.171,129.0376,129.0757,63481.0
2018-06-06 12:30:00,135.47,135.58,135.41,135.52,44283.0,129.0662,129.171,129.009,129.1138,44283.0
2018-06-06 12:35:00,135.52,135.52,135.41,135.41,34501.0,129.1138,129.1138,129.009,129.009,34501.0
2018-06-06 12:40:00,135.43,135.49,135.4,135.44,27938.0,129.0281,129.0852,128.9995,129.0376,27938.0
2018-06-06 12:45:00,135.43,135.48,135.4,135.45,30031.0,129.0281,129.0757,128.9995,129.0471,30031.0
2018-06-06 12:50:00,135.43,135.44,135.36,135.37,21726.0,129.0281,129.0376,128.9614,128.9709,21726.0
2018-06-06 12:55:00,135.37,135.5,135.37,135.47,27855.0,128.9709,129.0948,128.9709,129.0662,27855.0
2018-06-06 13:00:00,135.45,135.51,135.43,135.48,47362.0,129.0471,129.1043,129.0281,129.0757,47362.0
2018-06-06 13:05:00,135.48,135.49,135.35,135.35,37529.0,129.0757,129.0852,128.9519,128.9519,37529.0
2018-06-06 13:10:00,135.36,135.38,135.32,135.37,35433.0,128.9614,128.9804,128.9233,128.9709,35433.0
2018-06-06 13:15:00,135.36,135.39,135.25,135.28,40036.0,128.9614,128.99,128.8566,128.8852,40036.0
2018-06-06 13:20:00,135.28,135.32,135.12,135.31,50742.0,128.8852,128.9233,128.7327,128.9138,50742.0
2018-06-06 13:25:00,135.31,135.38,135.28,135.34,26851.0,128.9138,128.9804,128.8852,128.9423,26851.0
2018-06-06 13:30:00,135.34,135.35,135.26,135.29,35217.0,128.9423,128.9519,128.8661,128.8947,35217.0
2018-06-06 13:35:00,135.27,135.37,135.25,135.34,31705.0,128.8756,128.9709,128.8566,128.9423,31705.0
2018-06-06 13:40:00,135.34,135.36,135.27,135.28,30579.0,128.9423,128.9614,128.8756,128.8852,30579.0
2018-06-06 13:45:00,135.28,135.32,135.27,135.32,19749.0,128.8852,128.9233,128.8756,128.9233,19749.0
2018-06-06 13:50:00,135.33,135.37,135.31,135.34,29188.0,128.9328,128.9709,128.9138,128.9423,29188.0
2018-06-06 13:55:00,135.36,135.37,135.28,135.34,38217.0,128.9614,128.9709,128.8852,128.9423,38217.0
2018-06-06 14:00:00,135.34,135.41,135.31,135.4,19818.0,128.9423,129.009,128.9138,128.9995,19818.0
2018-06-06 14:05:00,135.41,135.52,135.38,135.52,31566.0,129.009,129.1138,128.9804,129.1138,31566.0
2018-06-06 14:10:00,135.51,135.57,135.51,135.54,39775.0,129.1043,129.1615,129.1043,129.1329,39775.0
2018-06-06 14:15:00,135.54,135.7,135.54,135.61,65245.0,129.1329,129.2853,129.1329,129.1996,65245.0
2018-06-06 14:20:00,135.64,135.72,135.62,135.68,24421.0,129.2282,129.3044,129.2091,129.2663,24421.0
2018-06-06 14:25:00,135.68,135.76,135.63,135.73,34955.0,129.2663,129.3425,129.2186,129.3139,34955.0
2018-06-06 14:30:00,135.74,135.79,135.68,135.78,33336.0,129.3234,129.3711,129.2663,129.3615,33336.0
2018-06-06 14:35:00,135.78,135.84,135.78,135.81,48791.0,129.3615,129.4187,129.3615,129.3901,48791.0
2018-06-06 14:40:00,135.82,135.88,135.8,135.88,54148.0,129.3996,129.4568,129.3806,129.4568,54148.0
2018-06-06 14:45:00,135.89,135.9,135.78,135.85,72952.0,129.4663,129.4759,129.3615,129.4282,72952.0
2018-06-06 14:50:00,135.85,135.96,135.85,135.9,68490.0,129.4282,129.533,129.4282,129.4759,68490.0
2018-06-06 14:55:00,135.91,136.03,135.91,135.99,115980.0,129.4854,129.5997,129.4854,129.5616,115980.0
2018-06-06 15:00:00,136.0,136.06,135.98,135.99,56767.0,129.5711,129.6283,129.5521,129.5616,56767.0
2018-06-06 15:05:00,136.0,136.11,135.97,136.0,90525.0,129.5711,129.6759,129.5426,129.5711,90525.0
2018-06-06 15:10:00,136.01,136.07,135.99,136.02,61140.0,129.5807,129.6378,129.5616,129.5902,61140.0
2018-06-06 15:15:00,136.02,136.08,135.98,136.03,63544.0,129.5902,129.6474,129.5521,129.5997,63544.0
2018-06-06 15:20:00,136.04,136.1,136.0,136.09,55009.0,129.6092,129.6664,129.5711,129.6569,55009.0
2018-06-06 15:25:00,136.08,136.12,136.07,136.08,77875.0,129.6474,129.6855,129.6378,129.6474,77875.0
2018-06-06 15:30:00,136.09,136.09,135.92,135.93,102022.0,129.6569,129.6569,129.4949,129.5044,102022.0
2018-06-06 15:35:00,135.93,135.97,135.89,135.96,212897.0,129.5044,129.5426,129.4663,129.533,212897.0
2018-06-06 15:40:00,135.97,136.02,135.96,135.99,99313.0,129.5426,129.5902,129.533,129.5616,99313.0
2018-06-06 15:45:00,136.0,136.01,135.88,135.94,133411.0,129.5711,129.5807,129.4568,129.514,133411.0
2018-06-06 15:50:00,135.94,136.02,135.92,136.02,172209.0,129.514,129.5902,129.4949,129.5902,172209.0
2018-06-06 15:55:00,136.02,136.31,136.01,136.26,517158.0,129.5902,129.8665,129.5807,129.8188,517158.0
2018-06-07 09:30:00,136.36,136.58,135.96,136.0,192284.0,129.9141,130.1237,129.533,129.5711,192284.0
2018-06-07 09:35:00,135.98,136.0,135.24,135.42,170792.0,129.5521,129.5711,128.8471,129.0186,170792.0
2018-06-07 09:40:00,135.44,135.45,134.91,135.01,157280.0,129.0376,129.0471,128.5327,128.6279,157280.0
2018-06-07 09:45:00,135.0,135.2,134.82,134.96,60916.0,128.6184,128.809,128.4469,128.5803,60916.0
2018-06-07 09:50:00,134.95,135.03,134.82,134.84,82200.0,128.5708,128.647,128.4469,128.466,82200.0
2018-06-07 09:55:00,134.82,134.9,134.71,134.88,101532.0,128.4469,128.5231,128.3421,128.5041,101532.0
2018-06-07 10:00:00,134.88,135.14,134.8,135.01,102065.0,128.5041,128.7518,128.4279,128.6279,102065.0
2018-06-07 10:05:00,135.0,135.04,134.82,134.84,44662.0,128.6184,128.6565,128.4469,128.466,44662.0
2018-06-07 10:10:00,134.86,134.86,134.7,134.74,83649.0,128.485,128.485,128.3326,128.3707,83649.0
2018-06-07 10:15:00,134.74,134.88,134.61,134.61,68378.0,128.3707,128.5041,128.2468,128.2468,68378.0
2018-06-07 10:20:00,134.61,134.61,134.41,134.58,71371.0,128.2468,128.2468,128.0563,128.2183,71371.0
2018-06-07 10:25:00,134.57,134.67,134.49,134.49,97600.0,128.2087,128.304,128.1325,128.1325,97600.0
2018-06-07 10:30:00,134.5,134.51,134.31,134.34,100626.0,128.142,128.1516,127.961,127.9896,100626.0
2018-06-07 10:35:00,134.32,134.42,134.13,134.18,84555.0,127.9706,128.0658,127.7895,127.8372,84555.0
2018-06-07 10:40:00,134.18,134.18,133.91,133.95,125433.0,127.8372,127.8372,127.5799,127.618,125433.0
2018-06-07 10:45:00,133.96,134.01,133.81,133.9,57747.0,127.6276,127.6752,127.4847,127.5704,57747.0
2018-06-07 10:50:00,133.91,133.95,133.84,133.93,51405.0,127.5799,127.618,127.5132,127.599,51405.0
2018-06-07 10:55:00,133.94,134.14,133.94,134.14,102127.0,127.6085,127.7991,127.6085,127.7991,102127.0
2018-06-07 11:00:00,134.16,134.25,134.07,134.08,42903.0,127.8181,127.9039,127.7324,127.7419,42903.0
2018-06-07 11:05:00,134.07,134.09,133.86,133.94,94647.0,127.7324,127.7514,127.5323,127.6085,94647.0
2018-06-07 11:10:00,133.93,134.3,133.92,134.2,39626.0,127.599,127.9515,127.5895,127.8562,39626.0
2018-06-07 11:15:00,134.19,134.23,134.06,134.21,82934.0,127.8467,127.8848,127.7228,127.8658,82934.0
2018-06-07 11:20:00,134.21,134.32,134.17,134.25,57965.0,127.8658,127.9706,127.8276,127.9039,57965.0
2018-06-07 11:25:00,134.26,134.3,134.13,134.24,65293.0,127.9134,127.9515,127.7895,127.8943,65293.0
2018-06-07 11:30:00,134.23,134.3,134.15,134.26,21369.0,127.8848,127.9515,127.8086,127.9134,21369.0
2018-06-07 11:35:00,134.26,134.29,134.16,134.27,21451.0,127.9134,127.942,127.8181,127.9229,21451.0
2018-06-07 11:40:00,134.27,134.45,134.16,134.45,64222.0,127.9229,128.0944,127.8181,128.0944,64222.0
2018-06-07 11:45:00,134.45,134.49,134.26,134.3,37314.0,128.0944,128.1325,127.9134,127.9515,37314.0
2018-06-07 11:50:00,134.32,134.35,134.13,134.31,53080.0,127.9706,127.9991,127.7895,127.961,53080.0
2018-06-07 11:55:00,134.32,134.42,134.25,134.35,30008.0,127.9706,128.0658,127.9039,127.9991,30008.0
2018-06-07 12:00:00,134.34,134.45,134.25,134.3,22641.0,127.9896,128.0944,127.9039,127.9515,22641.0
2018-06-07 12:05:00,134.31,134.32,134.13,134.16,39588.0,127.961,127.9706,127.7895,127.8181,39588.0
2018-06-07 12:10:00,134.14,134.14,133.93,133.99,55340.0,127.7991,127.7991,127.599,127.6562,55340.0
2018-06-07 12:15:00,133.98,134.06,133.95,134.04,19235.0,127.6466,127.7228,127.618,127.7038,19235.0
2018-06-07 12:20:00,134.05,134.31,133.92,134.26,67236.0,127.7133,127.961,127.5895,127.9134,67236.0
2018-06-07 12:25:00,134.28,134.3,134.18,134.25,25829.0,127.9324,127.9515,127.8372,127.9039,25829.0
2018-06-07 12:30:00,134.25,134.25,133.97,134.04,43380.0,127.9039,127.9039,127.6371,127.7038,43380.0
2018-06-07 12:35:00,134.09,134.11,134.02,134.06,22034.0,127.7514,127.7705,127.6847,127.7228,22034.0
2018-06-07 12:40:00,134.06,134.06,133.96,133.98,25275.0,127.7228,127.7228,127.6276,127.6466,25275.0
2018-06-07 12:45:00,133.97,133.98,133.79,133.87,63120.0,127.6371,127.6466,127.4656,127.5418,63120.0
2018-06-07 12:50:00,133.86,133.96,133.77,133.92,33618.0,127.5323,127.6276,127.4466,127.5895,33618.0
2018-06-07 12:55:00,133.91,133.91,133.74,133.87,28579.0,127.5799,127.5799,127.418,127.5418,28579.0
2018-06-07 13:00:00,133.86,133.86,133.57,133.67,43356.0,127.5323,127.5323,127.256,127.3513,43356.0
2018-06-07 13:05:00,133.68,133.79,133.62,133.65,66327.0,127.3608,127.4656,127.3036,127.3322,66327.0
2018-06-07 13:10:00,133.65,133.67,133.53,133.54,41343.0,127.3322,127.3513,127.2179,127.2274,41343.0
2018-06-07 13:15:00,133.54,133.56,133.27,133.35,69170.0,127.2274,127.2465,126.9702,127.0464,69170.0
2018-06-07 13:20:00,133.35,133.45,133.31,133.44,41809.0,127.0464,127.1417,127.0083,127.1322,41809.0
2018-06-07 13:25:00,133.44,133.47,133.27,133.29,26647.0,127.1322,127.1607,126.9702,126.9892,26647.0
2018-06-07 13:30:00,133.29,133.37,133.22,133.34,33405.0,126.9892,127.0655,126.9226,127.0369,33405.0
2018-06-07 13:35:00,133.32,133.32,133.05,133.12,47483.0,127.0178,127.0178,126.7606,126.8273,47483.0
2018-06-07 13:40:00,133.15,133.28,133.08,133.23,35046.0,126.8559,126.9797,126.7892,126.9321,35046.0
2018-06-07 13:45:00,133.23,133.38,133.15,133.37,54420.0,126.9321,127.075,126.8559,127.0655,54420.0
2018-06-07 13:50:00,133.37,133.38,133.23,133.28,36033.0,127.0655,127.075,126.9321,126.9797,36033.0
2018-06-07 13:55:00,133.28,133.28,133.11,133.14,46536.0,126.9797,126.9797,126.8178,126.8463,46536.0
2018-06-07 14:00:00,133.15,133.32,133.05,133.31,53792.0,126.8559,127.0178,126.7606,127.0083,53792.0
2018-06-07 14:05:00,133.29,133.43,133.26,133.4,42997.0,126.9892,127.1226,126.9607,127.094,42997.0
2018-06-07 14:10:00,133.39,133.58,133.36,133.58,42088.0,127.0845,127.2655,127.0559,127.2655,42088.0
2018-06-07 14:15:00,133.58,133.64,133.47,133.64,35888.0,127.2655,127.3227,127.1607,127.3227,35888.0
2018-06-07 14:20:00,133.63,133.64,133.49,133.63,42434.0,127.3132,127.3227,127.1798,127.3132,42434.0
2018-06-07 14:25:00,133.63,133.69,133.52,133.63,34229.0,127.3132,127.3703,127.2084,127.3132,34229.0
2018-06-07 14:30:00,133.62,133.78,133.62,133.71,38495.0,127.3036,127.4561,127.3036,127.3894,38495.0
2018-06-07 14:35:00,133.72,133.9,133.67,133.88,49003.0,127.3989,127.5704,127.3513,127.5514,49003.0
2018-06-07 14:40:00,133.86,133.89,133.75,133.81,37400.0,127.5323,127.5609,127.4275,127.4847,37400.0
2018-06-07 14:45:00,133.82,133.96,133.81,133.94,41398.0,127.4942,127.6276,127.4847,127.6085,41398.0
2018-06-07 14:50:00,133.94,133.98,133.9,133.9,38883.0,127.6085,127.6466,127.5704,127.5704,38883.0
2018-06-07 14:55:00,133.91,133.93,133.79,133.87,39542.0,127.5799,127.599,127.4656,127.5418,39542.0
2018-06-07 15:00:00,133.87,133.95,133.77,133.95,85364.0,127.5418,127.618,127.4466,127.618,85364.0
2018-06-07 15:05:00,133.95,134.01,133.88,133.95,103417.0,127.618,127.6752,127.5514,127.618,103417.0
2018-06-07 15:10:00,133.95,133.98,133.86,133.91,91669.0,127.618,127.6466,127.5323,127.5799,91669.0
2018-06-07 15:15:00,133.9,133.95,133.85,133.93,51112.0,127.5704,127.618,127.5228,127.599,51112.0
2018-06-07 15:20:00,133.92,133.98,133.91,133.96,58069.0,127.5895,127.6466,127.5799,127.6276,58069.0
2018-06-07 15:25:00,133.97,134.05,133.92,134.01,88213.0,127.6371,127.7133,127.5895,127.6752,88213.0
2018-06-07 15:30:00,134.01,134.01,133.87,133.96,72815.0,127.6752,127.6752,127.5418,127.6276,72815.0
2018-06-07 15:35:00,133.95,133.99,133.9,133.93,109138.0,127.618,127.6562,127.5704,127.599,109138.0
2018-06-07 15:40:00,133.94,133.97,133.81,133.82,165652.0,127.6085,127.6371,127.4847,127.4942,165652.0
2018-06-07 15:45:00,133.82,133.84,133.56,133.63,154032.0,127.4942,127.5132,127.2465,127.3132,154032.0
2018-06-07 15:50:00,133.64,133.82,133.64,133.74,185081.0,127.3227,127.4942,127.3227,127.418,185081.0
2018-06-07 15:55:00,133.74,133.92,133.64,133.82,518370.0,127.418,127.5895,127.3227,127.4942,518370.0
2018-06-08 09:30:00,133.44,133.75,133.23,133.39,157573.0,127.1322,127.4275,126.9321,127.0845,157573.0
2018-06-08 09:35:00,133.41,133.66,133.4,133.66,41578.0,127.1036,127.3418,127.094,127.3418,41578.0
2018-06-08 09:40:00,133.69,133.84,133.53,133.63,49449.0,127.3703,127.5132,127.2179,127.3132,49449.0
2018-06-08 09:45:00,133.65,133.89,133.61,133.76,40241.0,127.3322,127.5609,127.2941,127.437,40241.0
2018-06-08 09:50:00,133.75,133.99,133.73,133.94,49637.0,127.4275,127.6562,127.4084,127.6085,49637.0
2018-06-08 09:55:00,133.95,133.98,133.74,133.92,99925.0,127.618,127.6466,127.418,127.5895,99925.0
2018-06-08 10:00:00,133.92,133.92,133.73,133.78,68054.0,127.5895,127.5895,127.4084,127.4561,68054.0
2018-06-08 10:05:00,133.8,134.07,133.76,134.07,52082.0,127.4751,127.7324,127.437,127.7324,52082.0
2018-06-08 10:10:00,134.06,134.07,133.87,133.9,69667.0,127.7228,127.7324,127.5418,127.5704,69667.0
2018-06-08 10:15:00,133.91,134.09,133.85,134.07,52366.0,127.5799,127.7514,127.5228,127.7324,52366.0
2018-06-08 10:20:00,134.09,134.18,134.02,134.07,51276.0,127.7514,127.8372,127.6847,127.7324,51276.0
2018-06-08 10:25:00,134.07,134.14,133.94,133.95,59619.0,127.7324,127.7991,127.6085,127.618,59619.0
2018-06-08 10:30:00,133.94,133.99,133.69,133.72,42559.0,127.6085,127.6562,127.3703,127.3989,42559.0
2018-06-08 10:35:00,133.73,133.85,133.56,133.56,30518.0,127.4084,127.5228,127.2465,127.2465,30518.0
2018-06-08 10:40:00,133.58,133.69,133.57,133.66,90350.0,127.2655,127.3703,127.256,127.3418,90350.0
2018-06-08 10:45:00,133.68,133.73,133.64,133.68,38898.0,127.3608,127.4084,127.3227,127.3608,38898.0
2018-06-08 10:50:00,133.69,133.98,133.68,133.96,30276.0,127.3703,127.6466,127.3608,127.6276,30276.0
2018-06-08 10:55:00,133.97,134.07,133.93,133.94,34423.0,127.6371,127.7324,127.599,127.6085,34423.0
2018-06-08 11:00:00,133.93,133.96,133.77,133.84,26426.0,127.599,127.6276,127.4466,127.5132,26426.0
2018-06-08 11:05:00,133.84,134.06,133.84,134.05,49548.0,127.5132,127.7228,127.5132,127.7133,49548.0
2018-06-08 11:10:00,134.06,134.31,134.05,134.26,61841.0,127.7228,127.961,127.7133,127.9134,61841.0
2018-06-08 11:15:00,134.28,134.28,134.17,134.2,43978.0,127.9324,127.9324,127.8276,127.8562,43978.0
2018-06-08 11:20:00,134.19,134.19,134.06,134.13,53098.0,127.8467,127.8467,127.7228,127.7895,53098.0
2018-06-08 11:25:00,134.12,134.17,134.05,134.09,23153.0,127.78,127.8276,127.7133,127.7514,23153.0
2018-06-08 11:30:00,134.15,134.15,133.91,133.93,24172.0,127.8086,127.8086,127.5799,127.599,24172.0
2018-06-08 11:35:00,133.95,134.01,133.92,133.96,25415.0,127.618,127.6752,127.5895,127.6276,25415.0
2018-06-08 11:40:00,133.96,134.14,133.96,134.11,35491.0,127.6276,127.7991,127.6276,127.7705,35491.0
2018-06-08 11:45:00,134.14,134.2,134.01,134.19,34476.0,127.7991,127.8562,127.6752,127.8467,34476.0
2018-06-08 11:50:00,134.19,134.26,134.15,134.23,57724.0,127.8467,127.9134,127.8086,127.8848,57724.0
2018-06-08 11:55:00,134.23,134.23,134.14,134.19,20286.0,127.8848,127.8848,127.7991,127.8467,20286.0
2018-06-08 12:00:00,134.21,134.29,134.18,134.27,66948.0,127.8658,127.942,127.8372,127.9229,66948.0
2018-06-08 12:05:00,134.27,134.33,134.24,134.29,30083.0,127.9229,127.9801,127.8943,127.942,30083.0
2018-06-08 12:10:00,134.3,134.33,134.25,134.26,24989.0,127.9515,127.9801,127.9039,127.9134,24989.0
2018-06-08 12:15:00,134.28,134.34,134.17,134.18,28283.0,127.9324,127.9896,127.8276,127.8372,28283.0
2018-06-08 12:20:00,134.19,134.41,134.19,134.38,37989.0,127.8467,128.0563,127.8467,128.0277,37989.0
2018-06-08 12:25:00,134.38,134.42,134.32,134.39,26099.0,128.0277,128.0658,127.9706,128.0372,26099.0
2018-06-08 12:30:00,134.39,134.48,134.38,134.46,40025.0,128.0372,128.123,128.0277,128.1039,40025.0
2018-06-08 12:35:00,134.46,134.48,134.38,134.45,18090.0,128.1039,128.123,128.0277,128.0944,18090.0
2018-06-08 12:40:00,134.45,134.58,134.44,134.56,45841.0,128.0944,128.2183,128.0849,128.1992,45841.0
2018-06-08 12:45:00,134.55,134.68,134.55,134.62,55802.0,128.1897,128.3135,128.1897,128.2564,55802.0
2018-06-08 12:50:00,134.63,134.66,134.51,134.53,33691.0,128.2659,128.2945,128.1516,128.1706,33691.0
2018-06-08 12:55:00,134.54,134.61,134.51,134.56,34963.0,128.1802,128.2468,128.1516,128.1992,34963.0
2018-06-08 13:00:00,134.56,134.6,134.54,134.54,17816.0,128.1992,128.2373,128.1802,128.1802,17816.0
2018-06-08 13:05:00,134.53,134.55,134.47,134.51,21102.0,128.1706,128.1897,128.1135,128.1516,21102.0
2018-06-08 13:10:00,134.51,134.51,134.41,134.44,17844.0,128.1516,128.1516,128.0563,128.0849,17844.0
2018-06-08 13:15:00,134.44,134.46,134.37,134.38,32257.0,128.0849,128.1039,128.0182,128.0277,32257.0
2018-06-08 13:20:00,134.38,134.43,134.35,134.36,18395.0,128.0277,128.0754,127.9991,128.0087,18395.0
2018-06-08 13:25:00,134.35,134.44,134.35,134.41,25375.0,127.9991,128.0849,127.9991,128.0563,25375.0
2018-06-08 13:30:00,134.4,134.54,134.39,134.54,18971.0,128.0468,128.1802,128.0372,128.1802,18971.0
2018-06-08 13:35:00,134.54,134.61,134.51,134.57,21781.0,128.1802,128.2468,128.1516,128.2087,21781.0
2018-06-08 13:40:00,134.58,134.69,134.57,134.62,32662.0,128.2183,128.3231,128.2087,128.2564,32662.0
2018-06-08 13:45:00,134.62,134.71,134.57,134.61,47887.0,128.2564,128.3421,128.2087,128.2468,47887.0
2018-06-08 13:50:00,134.61,134.69,134.49,134.67,71158.0,128.2468,128.3231,128.1325,128.304,71158.0
2018-06-08 13:55:00,134.67,134.76,134.63,134.7,32799.0,128.304,128.3898,128.2659,128.3326,32799.0
2018-06-08 14:00:00,134.71,134.74,134.64,134.67,27503.0,128.3421,128.3707,128.2754,128.304,27503.0
2018-06-08 14:05:00,134.67,134.69,134.62,134.65,16364.0,128.304,128.3231,128.2564,128.285,16364.0
2018-06-08 14:10:00,134.65,134.75,134.61,134.75,49831.0,128.285,128.3802,128.2468,128.3802,49831.0
2018-06-08 14:15:00,134.77,134.85,134.75,134.79,38874.0,128.3993,128.4755,128.3802,128.4183,38874.0
2018-06-08 14:20:00,134.79,134.81,134.74,134.81,29360.0,128.4183,128.4374,128.3707,128.4374,29360.0
2018-06-08 14:25:00,134.81,134.91,134.8,134.89,53829.0,128.4374,128.5327,128.4279,128.5136,53829.0
2018-06-08 14:30:00,134.88,134.92,134.76,134.78,30458.0,128.5041,128.5422,128.3898,128.4088,30458.0
2018-06-08 14:35:00,134.78,134.78,134.68,134.72,28525.0,128.4088,128.4088,128.3135,128.3516,28525.0
2018-06-08 14:40:00,134.71,134.71,134.66,134.69,33560.0,128.3421,128.3421,128.2945,128.3231,33560.0
2018-06-08 14:45:00,134.69,134.75,134.64,134.66,32744.0,128.3231,128.3802,128.2754,128.2945,32744.0
2018-06-08 14:50:00,134.66,134.69,134.6,134.64,45804.0,128.2945,128.3231,128.2373,128.2754,45804.0
2018-06-08 14:55:00,134.65,134.76,134.64,134.72,32418.0,128.285,128.3898,128.2754,128.3516,32418.0
2018-06-08 15:00:00,134.72,134.74,134.64,134.65,27383.0,128.3516,128.3707,128.2754,128.285,27383.0
2018-06-08 15:05:00,134.66,134.73,134.63,134.63,37321.0,128.2945,128.3612,128.2659,128.2659,37321.0
2018-06-08 15:10:00,134.63,134.66,134.62,134.63,36142.0,128.2659,128.2945,128.2564,128.2659,36142.0
2018-06-08 15:15:00,134.62,134.62,134.46,134.47,39265.0,128.2564,128.2564,128.1039,128.1135,39265.0
2018-06-08 15:20:00,134.47,134.59,134.47,134.55,38909.0,128.1135,128.2278,128.1135,128.1897,38909.0
2018-06-08 15:25:00,134.56,134.6,134.49,134.54,32723.0,128.1992,128.2373,128.1325,128.1802,32723.0
2018-06-08 15:30:00,134.54,134.6,134.53,134.58,34028.0,128.1802,128.2373,128.1706,128.2183,34028.0
2018-06-08 15:35:00,134.58,134.71,134.57,134.7,36005.0,128.2183,128.3421,128.2087,128.3326,36005.0
2018-06-08 15:40:00,134.7,134.73,134.62,134.66,52414.0,128.3326,128.3612,128.2564,128.2945,52414.0
2018-06-08 15:45:00,134.66,134.69,134.57,134.6,66927.0,128.2945,128.3231,128.2087,128.2373,66927.0
2018-06-08 15:50:00,134.6,134.76,134.6,134.73,120651.0,128.2373,128.3898,128.2373,128.3612,120651.0
2018-06-08 15:55:00,134.73,134.81,134.61,134.72,367780.0,128.3612,128.4374,128.2468,128.3516,367780.0
2018-06-11 09:30:00,134.9,135.01,134.75,134.95,148023.0,128.5231,128.6279,128.3802,128.5708,148023.0
2018-06-11 09:35:00,134.92,135.19,134.89,135.17,95891.0,128.5422,128.7994,128.5136,128.7804,95891.0
2018-06-11 09:40:00,135.17,135.17,134.98,135.04,62053.0,128.7804,128.7804,128.5994,128.6565,62053.0
2018-06-11 09:45:00,135.03,135.19,134.93,134.96,141319.0,128.647,128.7994,128.5517,128.5803,141319.0
2018-06-11 09:50:00,134.96,135.04,134.86,134.89,54437.0,128.5803,128.6565,128.485,128.5136,54437.0
2018-06-11 09:55:00,134.89,134.91,134.8,134.88,48906.0,128.5136,128.5327,128.4279,128.5041,48906.0
2018-06-11 10:00:00,134.88,134.89,134.64,134.67,98066.0,128.5041,128.5136,128.2754,128.304,98066.0
2018-06-11 10:05:00,134.67,134.69,134.57,134.61,82242.0,128.304,128.3231,128.2087,128.2468,82242.0
2018-06-11 10:10:00,134.61,134.79,134.54,134.78,54726.0,128.2468,128.4183,128.1802,128.4088,54726.0
2018-06-11 10:15:00,134.76,134.77,134.33,134.59,44456.0,128.3898,128.3993,127.9801,128.2278,44456.0
2018-06-11 10:20:00,134.58,134.58,134.45,134.54,36009.0,128.2183,128.2183,128.0944,128.1802,36009.0
2018-06-11 10:25:00,134.55,134.63,134.4,134.42,39836.0,128.1897,128.2659,128.0468,128.0658,39836.0
2018-06-11 10:30:00,134.41,134.49,134.26,134.28,69764.0,128.0563,128.1325,127.9134,127.9324,69764.0
2018-06-11 10:35:00,134.27,134.37,134.19,134.25,77264.0,127.9229,128.0182,127.8467,127.9039,77264.0
2018-06-11 10:40:00,134.24,134.4,134.19,134.33,39889.0,127.8943,128.0468,127.8467,127.9801,39889.0
2018-06-11 10:45:00,134.33,134.42,134.3,134.37,45977.0,127.9801,128.0658,127.9515,128.0182,45977.0
2018-06-11 10:50:00,134.37,134.43,134.29,134.31,60176.0,128.0182,128.0754,127.942,127.961,60176.0
2018-06-11 10:55:00,134.3,134.31,134.14,134.15,71788.0,127.9515,127.961,127.7991,127.8086,71788.0
2018-06-11 11:00:00,134.18,134.38,134.16,134.36,54298.0,127.8372,128.0277,127.8181,128.0087,54298.0
2018-06-11 11:05:00,134.36,134.42,134.26,134.37,36384.0,128.0087,128.0658,127.9134,128.0182,36384.0
2018-06-11 11:10:00,134.37,134.37,134.27,134.32,30209.0,128.0182,128.0182,127.9229,127.9706,30209.0
2018-06-11 11:15:00,134.32,134.35,134.29,134.3,31905.0,127.9706,127.9991,127.942,127.9515,31905.0
2018-06-11 11:20:00,134.29,134.38,134.27,134.38,36651.0,127.942,128.0277,127.9229,128.0277,36651.0
2018-06-11 11:25:00,134.38,134.47,134.27,134.27,53344.0,128.0277,128.1135,127.9229,127.9229,53344.0
2018-06-11 11:30:00,134.28,134.31,134.2,134.21,48085.0,127.9324,127.961,127.8562,127.8658,48085.0
2018-06-11 11:35:00,134.22,134.47,134.21,134.47,29675.0,127.8753,128.1135,127.8658,128.1135,29675.0
2018-06-11 11:40:00,134.47,134.74,134.47,134.71,56458.0,128.1135,128.3707,128.1135,128.3421,56458.0
2018-06-11 11:45:00,134.7,134.73,134.59,134.64,37698.0,128.3326,128.3612,128.2278,128.2754,37698.0
2018-06-11 11:50:00,134.62,134.66,134.54,134.55,32522.0,128.2564,128.2945,128.1802,128.1897,32522.0
2018-06-11 11:55:00,134.56,134.57,134.5,134.52,41397.0,128.1992,128.2087,128.142,128.1611,41397.0
2018-06-11 12:00:00,134.53,134.69,134.51,134.61,35979.0,128.1706,128.3231,128.1516,128.2468,35979.0
2018-06-11 12:05:00,134.61,134.62,134.49,134.5,54272.0,128.2468,128.2564,128.1325,128.142,54272.0
2018-06-11 12:10:00,134.5,134.51,134.47,134.47,41580.0,128.142,128.1516,128.1135,128.1135,41580.0
2018-06-11 12:15:00,134.47,134.5,134.43,134.45,40202.0,128.1135,128.142,128.0754,128.0944,40202.0
2018-06-11 12:20:00,134.44,134.51,134.44,134.5,58554.0,128.0849,128.1516,128.0849,128.142,58554.0
2018-06-11 12:25:00,134.5,134.56,134.39,134.42,46725.0,128.142,128.1992,128.0372,128.0658,46725.0
2018-06-11 12:30:00,134.4,134.44,134.39,134.4,28980.0,128.0468,128.0849,128.0372,128.0468,28980.0
2018-06-11 12:35:00,134.41,134.41,134.36,134.39,24455.0,128.0563,128.0563,128.0087,128.0372,24455.0
2018-06-11 12:40:00,134.38,134.51,134.38,134.5,35135.0,128.0277,128.1516,128.0277,128.142,35135.0
2018-06-11 12:45:00,134.49,134.49,134.41,134.43,27605.0,128.1325,128.1325,128.0563,128.0754,27605.0
2018-06-11 12:50:00,134.44,134.47,134.42,134.42,33712.0,128.0849,128.1135,128.0658,128.0658,33712.0
2018-06-11 12:55:00,134.43,134.45,134.37,134.39,29384.0,128.0754,128.0944,128.0182,128.0372,29384.0
2018-06-11 13:00:00,134.4,134.4,134.27,134.28,30499.0,128.0468,128.0468,127.9229,127.9324,30499.0
2018-06-11 13:05:00,134.28,134.29,134.24,134.29,31988.0,127.9324,127.942,127.8943,127.942,31988.0
2018-06-11 13:10:00,134.28,134.33,134.28,134.33,33002.0,127.9324,127.9801,127.9324,127.9801,33002.0
2018-06-11 13:15:00,134.34,134.38,134.31,134.32,19131.0,127.9896,128.0277,127.961,127.9706,19131.0
2018-06-11 13:20:00,134.32,134.35,134.3,134.34,22053.0,127.9706,127.9991,127.9515,127.9896,22053.0
2018-06-11 13:25:00,134.33,134.42,134.33,134.4,23474.0,127.9801,128.0658,127.9801,128.0468,23474.0
2018-06-11 13:30:00,134.39,134.4,134.34,134.39,22163.0,128.0372,128.0468,127.9896,128.0372,22163.0
2018-06-11 13:35:00,134.39,134.49,134.39,134.49,22909.0,128.0372,128.1325,128.0372,128.1325,22909.0
2018-06-11 13:40:00,134.48,134.51,134.41,134.42,23705.0,128.123,128.1516,128.0563,128.0658,23705.0
2018-06-11 13:45:00,134.42,134.44,134.36,134.41,42429.0,128.0658,128.0849,128.0087,128.0563,42429.0
2018-06-11 13:50:00,134.42,134.49,134.42,134.47,17999.0,128.0658,128.1325,128.0658,128.1135,17999.0
2018-06-11 13:55:00,134.47,134.56,134.46,134.55,25966.0,128.1135,128.1992,128.1039,128.1897,25966.0
2018-06-11 14:00:00,134.55,134.56,134.46,134.47,24201.0,128.1897,128.1992,128.1039,128.1135,24201.0
2018-06-11 14:05:00,134.46,134.48,134.35,134.41,47487.0,128.1039,128.123,127.9991,128.0563,47487.0
2018-06-11 14:10:00,134.41,134.43,134.34,134.35,33607.0,128.0563,128.0754,127.9896,127.9991,33607.0
2018-06-11 14:15:00,134.36,134.42,134.33,134.41,29803.0,128.0087,128.0658,127.9801,128.0563,29803.0
2018-06-11 14:20:00,134.41,134.46,134.38,134.42,32608.0,128.0563,128.1039,128.0277,128.0658,32608.0
2018-06-11 14:25:00,134.41,134.42,134.28,134.28,25929.0,128.0563,128.0658,127.9324,127.9324,25929.0
2018-06-11 14:30:00,134.29,134.37,134.28,134.33,33457.0,127.942,128.0182,127.9324,127.9801,33457.0
2018-06-11 14:35:00,134.33,134.33,134.23,134.24,38046.0,127.9801,127.9801,127.8848,127.8943,38046.0
2018-06-11 14:40:00,134.24,134.24,134.16,134.16,33373.0,127.8943,127.8943,127.8181,127.8181,33373.0
2018-06-11 14:45:00,134.16,134.18,134.09,134.12,46355.0,127.8181,127.8372,127.7514,127.78,46355.0
2018-06-11 14:50:00,134.11,134.21,134.09,134.2,36597.0,127.7705,127.8658,127.7514,127.8562,36597.0
2018-06-11 14:55:00,134.21,134.29,134.2,134.24,30636.0,127.8658,127.942,127.8562,127.8943,30636.0
2018-06-11 15:00:00,134.24,134.24,134.19,134.21,35881.0,127.8943,127.8943,127.8467,127.8658,35881.0
2018-06-11 15:05:00,134.22,134.35,134.19,134.33,36535.0,127.8753,127.9991,127.8467,127.9801,36535.0
2018-06-11 15:10:00,134.32,134.32,134.27,134.27,48976.0,127.9706,127.9706,127.9229,127.9229,48976.0
2018-06-11 15:15:00,134.28,134.28,134.17,134.17,50810.0,127.9324,127.9324,127.8276,127.8276,50810.0
2018-06-11 15:20:00,134.18,134.2,134.16,134.16,46199.0,127.8372,127.8562,127.8181,127.8181,46199.0
2018-06-11 15:25:00,134.16,134.18,134.13,134.17,39509.0,127.8181,127.8372,127.7895,127.8276,39509.0
2018-06-11 15:30:00,134.18,134.18,134.03,134.04,94834.0,127.8372,127.8372,127.6943,127.7038,94834.0
2018-06-11 15:35:00,134.05,134.06,133.95,133.95,107965.0,127.7133,127.7228,127.618,127.618,107965.0
2018-06-11 15:40:00,133.94,134.01,133.89,133.97,110241.0,127.6085,127.6752,127.5609,127.6371,110241.0
2018-06-11 15:45:00,133.96,134.27,133.95,134.22,151182.0,127.6276,127.9229,127.618,127.8753,151182.0
2018-06-11 15:50:00,134.22,134.22,134.02,134.02,120900.0,127.8753,127.8753,127.6847,127.6847,120900.0
2018-06-11 15:55:00,134.03,134.07,133.81,133.93,473526.0,127.6943,127.7324,127.4847,127.599,473526.0
2018-06-12 09:30:00,134.04,134.05,133.54,133.68,203123.0,127.7038,127.7133,127.2274,127.3608,203123.0
2018-06-12 09:35:00,133.68,133.84,133.62,133.82,68615.0,127.3608,127.5132,127.3036,127.4942,68615.0
2018-06-12 09:40:00,133.81,134.0,133.61,133.94,64548.0,127.4847,127.6657,127.2941,127.6085,64548.0
2018-06-12 09:45:00,133.96,134.17,133.94,134.17,68651.0,127.6276,127.8276,127.6085,127.8276,68651.0
2018-06-12 09:50:00,134.17,134.2,133.9,134.13,52706.0,127.8276,127.8562,127.5704,127.7895,52706.0
2018-06-12 09:55:00,134.11,134.16,133.93,133.94,54653.0,127.7705,127.8181,127.599,127.6085,54653.0
2018-06-12 10:00:00,133.93,134.03,133.89,133.98,65637.0,127.599,127.6943,127.5609,127.6466,65637.0
2018-06-12 10:05:00,133.97,134.03,133.9,133.96,62009.0,127.6371,127.6943,127.5704,127.6276,62009.0
2018-06-12 10:10:00,133.96,134.16,133.94,134.15,64763.0,127.6276,127.8181,127.6085,127.8086,64763.0
2018-06-12 10:15:00,134.15,134.19,134.1,134.18,51113.0,127.8086,127.8467,127.761,127.8372,51113.0
2018-06-12 10:20:00,134.17,134.28,134.14,134.28,55480.0,127.8276,127.9324,127.7991,127.9324,55480.0
2018-06-12 10:25:00,134.27,134.32,134.19,134.19,230054.0,127.9229,127.9706,127.8467,127.8467,230054.0
2018-06-12 10:30:00,134.19,134.31,134.17,134.24,73493.0,127.8467,127.961,127.8276,127.8943,73493.0
2018-06-12 10:35:00,134.24,134.26,134.11,134.21,66490.0,127.8943,127.9134,127.7705,127.8658,66490.0
2018-06-12 10:40:00,134.22,134.3,134.2,134.21,93586.0,127.8753,127.9515,127.8562,127.8658,93586.0
2018-06-12 10:45:00,134.23,134.27,134.18,134.22,50470.0,127.8848,127.9229,127.8372,127.8753,50470.0
2018-06-12 10:50:00,134.22,134.26,134.13,134.25,37817.0,127.8753,127.9134,127.7895,127.9039,37817.0
2018-06-12 10:55:00,134.24,134.31,134.2,134.28,46069.0,127.8943,127.961,127.8562,127.9324,46069.0
2018-06-12 11:00:00,134.28,134.36,134.26,134.33,60677.0,127.9324,128.0087,127.9134,127.9801,60677.0
2018-06-12 11:05:00,134.35,134.66,134.34,134.54,60132.0,127.9991,128.2945,127.9896,128.1802,60132.0
2018-06-12 11:10:00,134.54,134.63,134.33,134.41,40389.0,128.1802,128.2659,127.9801,128.0563,40389.0
2018-06-12 11:15:00,134.4,134.59,134.4,134.59,38843.0,128.0468,128.2278,128.0468,128.2278,38843.0
2018-06-12 11:20:00,134.58,134.69,134.58,134.67,50298.0,128.2183,128.3231,128.2183,128.304,50298.0
2018-06-12 11:25:00,134.68,134.72,134.62,134.69,45919.0,128.3135,128.3516,128.2564,128.3231,45919.0
2018-06-12 11:30:00,134.7,134.87,134.66,134.82,42145.0,128.3326,128.4946,128.2945,128.4469,42145.0
2018-06-12 11:35:00,134.83,134.97,134.77,134.94,39461.0,128.4564,128.5898,128.3993,128.5612,39461.0
2018-06-12 11:40:00,134.95,134.99,134.9,134.97,43847.0,128.5708,128.6089,128.5231,128.5898,43847.0
2018-06-12 11:45:00,134.99,135.12,134.95,134.95,84254.0,128.6089,128.7327,128.5708,128.5708,84254.0
2018-06-12 11:50:00,134.96,135.0,134.91,134.94,63658.0,128.5803,128.6184,128.5327,128.5612,63658.0
2018-06-12 11:55:00,134.95,135.08,134.93,135.05,29251.0,128.5708,128.6946,128.5517,128.666,29251.0
2018-06-12 12:00:00,135.04,135.08,134.89,134.91,34857.0,128.6565,128.6946,128.5136,128.5327,34857.0
2018-06-12 12:05:00,134.89,134.94,134.81,134.81,28305.0,128.5136,128.5612,128.4374,128.4374,28305.0
2018-06-12 12:10:00,134.8,134.88,134.77,134.77,20298.0,128.4279,128.5041,128.3993,128.3993,20298.0
2018-06-12 12:15:00,134.76,134.81,134.76,134.78,26963.0,128.3898,128.4374,128.3898,128.4088,26963.0
2018-06-12 12:20:00,134.77,134.79,134.69,134.69,30644.0,128.3993,128.4183,128.3231,128.3231,30644.0
2018-06-12 12:25:00,134.7,134.73,134.65,134.69,31251.0,128.3326,128.3612,128.285,128.3231,31251.0
2018-06-12 12:30:00,134.69,134.71,134.62,134.64,24648.0,128.3231,128.3421,128.2564,128.2754,24648.0
2018-06-12 12:35:00,134.64,134.7,134.59,134.65,23838.0,128.2754,128.3326,128.2278,128.285,23838.0
2018-06-12 12:40:00,134.65,134.76,134.61,134.72,16621.0,128.285,128.3898,128.2468,128.3516,16621.0
2018-06-12 12:45:00,134.73,134.79,134.7,134.79,31251.0,128.3612,128.4183,128.3326,128.4183,31251.0
2018-06-12 12:50:00,134.79,134.85,134.79,134.84,18474.0,128.4183,128.4755,128.4183,128.466,18474.0
2018-06-12 12:55:00,134.83,134.9,134.83,134.88,22280.0,128.4564,128.5231,128.4564,128.5041,22280.0
2018-06-12 13:00:00,134.9,135.02,134.89,135.0,23873.0,128.5231,128.6375,128.5136,128.6184,23873.0
2018-06-12 13:05:00,134.99,135.05,134.93,134.95,22653.0,128.6089,128.666,128.5517,128.5708,22653.0
2018-06-12 13:10:00,134.95,134.97,134.85,134.9,11736.0,128.5708,128.5898,128.4755,128.5231,11736.0
2018-06-12 13:15:00,134.9,135.0,134.83,134.83,19719.0,128.5231,128.6184,128.4564,128.4564,19719.0
2018-06-12 13:20:00,134.83,134.96,134.81,134.95,26870.0,128.4564,128.5803,128.4374,128.5708,26870.0
2018-06-12 13:25:00,134.95,135.01,134.91,135.0,18117.0,128.5708,128.6279,128.5327,128.6184,18117.0
2018-06-12 13:30:00,135.01,135.01,134.88,134.89,21747.0,128.6279,128.6279,128.5041,128.5136,21747.0
2018-06-12 13:35:00,134.89,135.0,134.89,134.99,20051.0,128.5136,128.6184,128.5136,128.6089,20051.0
2018-06-12 13:40:00,134.99,135.02,134.89,134.91,38032.0,128.6089,128.6375,128.5136,128.5327,38032.0
2018-06-12 13:45:00,134.91,134.94,134.89,134.94,40115.0,128.5327,128.5612,128.5136,128.5612,40115.0
2018-06-12 13:50:00,134.94,134.97,134.92,134.95,23136.0,128.5612,128.5898,128.5422,128.5708,23136.0
2018-06-12 13:55:00,134.95,135.07,134.94,135.07,30339.0,128.5708,128.6851,128.5612,128.6851,30339.0
2018-06-12 14:00:00,135.05,135.13,135.05,135.1,25391.0,128.666,128.7423,128.666,128.7137,25391.0
2018-06-12 14:05:00,135.09,135.1,134.96,134.97,19726.0,128.7042,128.7137,128.5803,128.5898,19726.0
2018-06-12 14:10:00,134.96,135.0,134.92,134.92,16215.0,128.5803,128.6184,128.5422,128.5422,16215.0
2018-06-12 14:15:00,134.92,134.96,134.89,134.92,32278.0,128.5422,128.5803,128.5136,128.5422,32278.0
2018-06-12 14:20:00,134.92,134.96,134.83,134.84,21707.0,128.5422,128.5803,128.4564,128.466,21707.0
2018-06-12 14:25:00,134.85,134.9,134.57,134.61,47798.0,128.4755,128.5231,128.2087,128.2468,47798.0
2018-06-12 14:30:00,134.61,134.64,134.53,134.57,29196.0,128.2468,128.2754,128.1706,128.2087,29196.0
2018-06-12 14:35:00,134.57,134.74,134.55,134.74,29682.0,128.2087,128.3707,128.1897,128.3707,29682.0
2018-06-12 14:40:00,134.75,134.77,134.65,134.72,30685.0,128.3802,128.3993,128.285,128.3516,30685.0
2018-06-12 14:45:00,134.71,134.74,134.59,134.64,37023.0,128.3421,128.3707,128.2278,128.2754,37023.0
2018-06-12 14:50:00,134.63,134.65,134.52,134.6,32717.0,128.2659,128.285,128.1611,128.2373,32717.0
2018-06-12 14:55:00,134.6,134.63,134.47,134.47,29666.0,128.2373,128.2659,128.1135,128.1135,29666.0
2018-06-12 15:00:00,134.48,134.57,134.43,134.57,33032.0,128.123,128.2087,128.0754,128.2087,33032.0
2018-06-12 15:05:00,134.57,134.79,134.55,134.72,32666.0,128.2087,128.4183,128.1897,128.3516,32666.0
2018-06-12 15:10:00,134.75,134.81,134.72,134.81,25385.0,128.3802,128.4374,128.3516,128.4374,25385.0
2018-06-12 15:15:00,134.81,134.87,134.78,134.86,38172.0,128.4374,128.4946,128.4088,128.485,38172.0
2018-06-12 15:20:00,134.86,134.92,134.84,134.87,30753.0,128.485,128.5422,128.466,128.4946,30753.0
2018-06-12 15:25:00,134.86,134.98,134.86,134.97,51138.0,128.485,128.5994,128.485,128.5898,51138.0
2018-06-12 15:30:00,134.98,135.01,134.95,134.95,51907.0,128.5994,128.6279,128.5708,128.5708,51907.0
2018-06-12 15:35:00,134.96,134.99,134.88,134.97,53210.0,128.5803,128.6089,128.5041,128.5898,53210.0
2018-06-12 15:40:00,134.98,134.99,134.89,134.92,53850.0,128.5994,128.6089,128.5136,128.5422,53850.0
2018-06-12 15:45:00,134.91,134.91,134.81,134.82,74279.0,128.5327,128.5327,128.4374,128.4469,74279.0
2018-06-12 15:50:00,134.83,135.03,134.82,134.96,111994.0,128.4564,128.647,128.4469,128.5803,111994.0
2018-06-12 15:55:00,134.97,135.03,134.83,134.88,347971.0,128.5898,128.647,128.4564,128.5041,347971.0
2018-06-13 09:30:00,135.18,135.47,135.07,135.24,153518.0,128.7899,129.0662,128.6851,128.8471,153518.0
2018-06-13 09:35:00,135.23,135.35,135.01,135.16,64414.0,128.8375,128.9519,128.6279,128.7708,64414.0
2018-06-13 09:40:00,135.16,135.36,135.15,135.3,30377.0,128.7708,128.9614,128.7613,128.9042,30377.0
2018-06-13 09:45:00,135.3,135.37,135.13,135.25,39295.0,128.9042,128.9709,128.7423,128.8566,39295.0
2018-06-13 09:50:00,135.26,135.31,135.12,135.13,49823.0,128.8661,128.9138,128.7327,128.7423,49823.0
2018-06-13 09:55:00,135.12,135.25,135.04,135.07,54231.0,128.7327,128.8566,128.6565,128.6851,54231.0
2018-06-13 10:00:00,135.08,135.16,134.95,135.16,55223.0,128.6946,128.7708,128.5708,128.7708,55223.0
2018-06-13 10:05:00,135.19,135.37,135.12,135.28,37930.0,128.7994,128.9709,128.7327,128.8852,37930.0
2018-06-13 10:10:00,135.27,135.39,135.22,135.26,29623.0,128.8756,128.99,128.828,128.8661,29623.0
2018-06-13 10:15:00,135.26,135.37,135.26,135.37,22435.0,128.8661,128.9709,128.8661,128.9709,22435.0
2018-06-13 10:20:00,135.36,135.41,135.32,135.4,31048.0,128.9614,129.009,128.9233,128.9995,31048.0
2018-06-13 10:25:00,135.4,135.42,135.31,135.36,40305.0,128.9995,129.0186,128.9138,128.9614,40305.0
2018-06-13 10:30:00,135.37,135.5,135.34,135.44,64472.0,128.9709,129.0948,128.9423,129.0376,64472.0
2018-06-13 10:35:00,135.42,135.5,135.4,135.42,58982.0,129.0186,129.0948,128.9995,129.0186,58982.0
2018-06-13 10:40:00,135.42,135.46,135.33,135.39,40345.0,129.0186,129.0567,128.9328,128.99,40345.0
2018-06-13 10:45:00,135.38,135.41,135.32,135.34,37826.0,128.9804,129.009,128.9233,128.9423,37826.0
2018-06-13 10:50:00,135.35,135.43,135.35,135.4,42302.0,128.9519,129.0281,128.9519,128.9995,42302.0
2018-06-13 10:55:00,135.41,135.47,135.4,135.44,28724.0,129.009,129.0662,128.9995,129.0376,28724.0
2018-06-13 11:00:00,135.44,135.52,135.42,135.43,47832.0,129.0376,129.1138,129.0186,129.0281,47832.0
2018-06-13 11:05:00,135.43,135.53,135.42,135.53,28482.0,129.0281,129.1234,129.0186,129.1234,28482.0
2018-06-13 11:10:00,135.52,135.54,135.45,135.47,40077.0,129.1138,129.1329,129.0471,129.0662,40077.0
2018-06-13 11:15:00,135.47,135.69,135.47,135.63,52114.0,129.0662,129.2758,129.0662,129.2186,52114.0
2018-06-13 11:20:00,135.63,135.66,135.5,135.58,34188.0,129.2186,129.2472,129.0948,129.171,34188.0
2018-06-13 11:25:00,135.58,135.63,135.53,135.61,21881.0,129.171,129.2186,129.1234,129.1996,21881.0
2018-06-13 11:30:00,135.61,135.68,135.6,135.66,17750.0,129.1996,129.2663,129.19,129.2472,17750.0
2018-06-13 11:35:00,135.67,135.77,135.66,135.73,33982.0,129.2567,129.352,129.2472,129.3139,33982.0
2018-06-13 11:40:00,135.72,135.76,135.59,135.6,36959.0,129.3044,129.3425,129.1805,129.19,36959.0
2018-06-13 11:45:00,135.6,135.63,135.56,135.59,18881.0,129.19,129.2186,129.1519,129.1805,18881.0
2018-06-13 11:50:00,135.6,135.6,135.44,135.45,19880.0,129.19,129.19,129.0376,129.0471,19880.0
2018-06-13 11:55:00,135.42,135.47,135.41,135.43,18353.0,129.0186,129.0662,129.009,129.0281,18353.0
2018-06-13 12:00:00,135.43,135.45,135.38,135.45,37959.0,129.0281,129.0471,128.9804,129.0471,37959.0
2018-06-13 12:05:00,135.43,135.46,135.37,135.43,28622.0,129.0281,129.0567,128.9709,129.0281,28622.0
2018-06-13 12:10:00,135.43,135.44,135.25,135.28,34968.0,129.0281,129.0376,128.8566,128.8852,34968.0
2018-06-13 12:15:00,135.28,135.3,135.14,135.16,26545.0,128.8852,128.9042,128.7518,128.7708,26545.0
2018-06-13 12:20:00,135.16,135.2,135.1,135.19,19223.0,128.7708,128.809,128.7137,128.7994,19223.0
2018-06-13 12:25:00,135.19,135.23,135.15,135.19,15667.0,128.7994,128.8375,128.7613,128.7994,15667.0
2018-06-13 12:30:00,135.18,135.24,135.11,135.11,19956.0,128.7899,128.8471,128.7232,128.7232,19956.0
2018-06-13 12:35:00,135.11,135.15,135.1,135.13,23432.0,128.7232,128.7613,128.7137,128.7423,23432.0
2018-06-13 12:40:00,135.14,135.14,135.1,135.12,20188.0,128.7518,128.7518,128.7137,128.7327,20188.0
2018-06-13 12:45:00,135.11,135.15,135.07,135.12,18989.0,128.7232,128.7613,128.6851,128.7327,18989.0
2018-06-13 12:50:00,135.13,135.14,135.07,135.08,13342.0,128.7423,128.7518,128.6851,128.6946,13342.0
2018-06-13 12:55:00,135.08,135.14,135.03,135.09,18682.0,128.6946,128.7518,128.647,128.7042,18682.0
2018-06-13 13:00:00,135.08,135.1,135.02,135.07,20844.0,128.6946,128.7137,128.6375,128.6851,20844.0
2018-06-13 13:05:00,135.06,135.07,135.0,135.0,26030.0,128.6756,128.6851,128.6184,128.6184,26030.0
2018-06-13 13:10:00,135.0,135.07,135.0,135.07,34819.0,128.6184,128.6851,128.6184,128.6851,34819.0
2018-06-13 13:15:00,135.06,135.07,135.02,135.07,16082.0,128.6756,128.6851,128.6375,128.6851,16082.0
2018-06-13 13:20:00,135.07,135.09,135.06,135.09,18099.0,128.6851,128.7042,128.6756,128.7042,18099.0
2018-06-13 13:25:00,135.09,135.19,135.09,135.14,47120.0,128.7042,128.7994,128.7042,128.7518,47120.0
2018-06-13 13:30:00,135.14,135.19,135.1,135.15,29603.0,128.7518,128.7994,128.7137,128.7613,29603.0
2018-06-13 13:35:00,135.14,135.24,135.13,135.23,29444.0,128.7518,128.8471,128.7423,128.8375,29444.0
2018-06-13 13:40:00,135.24,135.29,135.22,135.28,25057.0,128.8471,128.8947,128.828,128.8852,25057.0
2018-06-13 13:45:00,135.28,135.28,135.24,135.24,13517.0,128.8852,128.8852,128.8471,128.8471,13517.0
2018-06-13 13:50:00,135.25,135.26,135.18,135.24,19444.0,128.8566,128.8661,128.7899,128.8471,19444.0
2018-06-13 13:55:00,135.25,135.26,135.17,135.22,19618.0,128.8566,128.8661,128.7804,128.828,19618.0
2018-06-13 14:00:00,135.21,135.26,134.89,134.93,44095.0,128.8185,128.8661,128.5136,128.5517,44095.0
2018-06-13 14:05:00,134.91,134.96,134.77,134.84,56065.0,128.5327,128.5803,128.3993,128.466,56065.0
2018-06-13 14:10:00,134.82,135.19,134.82,135.13,41858.0,128.4469,128.7994,128.4469,128.7423,41858.0
2018-06-13 14:15:00,135.11,135.21,135.01,135.06,40675.0,128.7232,128.8185,128.6279,128.6756,40675.0
2018-06-13 14:20:00,135.05,135.05,134.82,134.83,33856.0,128.666,128.666,128.4469,128.4564,33856.0
2018-06-13 14:25:00,134.84,134.93,134.74,134.79,62048.0,128.466,128.5517,128.3707,128.4183,62048.0
2018-06-13 14:30:00,134.78,134.91,134.59,134.89,56117.0,128.4088,128.5327,128.2278,128.5136,56117.0
2018-06-13 14:35:00,134.89,134.99,134.86,134.98,23164.0,128.5136,128.6089,128.485,128.5994,23164.0
2018-06-13 14:40:00,135.0,135.05,134.85,134.9,33459.0,128.6184,128.666,128.4755,128.5231,33459.0
2018-06-13 14:45:00,134.89,134.9,134.77,134.84,46033.0,128.5136,128.5231,128.3993,128.466,46033.0
2018-06-13 14:50:00,134.84,134.97,134.83,134.93,26715.0,128.466,128.5898,128.4564,128.5517,26715.0
2018-06-13 14:55:00,134.95,135.1,134.93,135.05,36990.0,128.5708,128.7137,128.5517,128.666,36990.0
2018-06-13 15:00:00,135.03,135.13,135.02,135.08,59102.0,128.647,128.7423,128.6375,128.6946,59102.0
2018-06-13 15:05:00,135.09,135.13,135.0,135.05,56723.0,128.7042,128.7423,128.6184,128.666,56723.0
2018-06-13 15:10:00,135.05,135.17,135.04,135.09,24289.0,128.666,128.7804,128.6565,128.7042,24289.0
2018-06-13 15:15:00,135.06,135.17,135.01,135.04,44890.0,128.6756,128.7804,128.6279,128.6565,44890.0
2018-06-13 15:20:00,135.05,135.07,134.99,135.01,28761.0,128.666,128.6851,128.6089,128.6279,28761.0
2018-06-13 15:25:00,135.01,135.1,134.78,134.89,41083.0,128.6279,128.7137,128.4088,128.5136,41083.0
2018-06-13 15:30:00,134.89,134.91,134.7,134.75,56773.0,128.5136,128.5327,128.3326,128.3802,56773.0
2018-06-13 15:35:00,134.74,134.8,134.66,134.7,48322.0,128.3707,128.4279,128.2945,128.3326,48322.0
2018-06-13 15:40:00,134.69,134.81,134.64,134.78,46038.0,128.3231,128.4374,128.2754,128.4088,46038.0
2018-06-13 15:45:00,134.77,134.78,134.51,134.52,73571.0,128.3993,128.4088,128.1516,128.1611,73571.0
2018-06-13 15:50:00,134.52,134.62,134.46,134.48,104346.0,128.1611,128.2564,128.1039,128.123,104346.0
2018-06-13 15:55:00,134.48,134.53,134.31,134.44,301704.0,128.123,128.1706,127.961,128.0849,301704.0
2018-06-14 09:30:00,135.0,135.28,134.75,135.15,185533.0,128.6184,128.8852,128.3802,128.7613,185533.0
2018-06-14 09:35:00,135.17,135.61,135.14,135.52,78348.0,128.7804,129.1996,128.7518,129.1138,78348.0
2018-06-14 09:40:00,135.52,135.63,135.24,135.56,129389.0,129.1138,129.2186,128.8471,129.1519,129389.0
2018-06-14 09:45:00,135.63,135.7,135.34,135.46,71638.0,129.2186,129.2853,128.9423,129.0567,71638.0
2018-06-14 09:50:00,135.44,135.54,135.18,135.18,71045.0,129.0376,129.1329,128.7899,128.7899,71045.0
2018-06-14 09:55:00,135.16,135.22,134.97,135.01,72683.0,128.7708,128.828,128.5898,128.6279,72683.0
2018-06-14 10:00:00,135.03,135.46,135.03,135.26,68357.0,128.647,129.0567,128.647,128.8661,68357.0
2018-06-14 10:05:00,135.26,135.41,135.25,135.37,36636.0,128.8661,129.009,128.8566,128.9709,36636.0
2018-06-14 10:10:00,135.39,135.42,135.14,135.17,54948.0,128.99,129.0186,128.7518,128.7804,54948.0
2018-06-14 10:15:00,135.18,135.35,135.18,135.35,32358.0,128.7899,128.9519,128.7899,128.9519,32358.0
2018-06-14 10:20:00,135.35,135.41,135.17,135.24,47644.0,128.9519,129.009,128.7804,128.8471,47644.0
2018-06-14 10:25:00,135.24,135.48,135.23,135.48,33489.0,128.8471,129.0757,128.8375,129.0757,33489.0
2018-06-14 10:30:00,135.48,135.53,135.18,135.2,39736.0,129.0757,129.1234,128.7899,128.809,39736.0
2018-06-14 10:35:00,135.21,135.38,135.18,135.29,45827.0,128.8185,128.9804,128.7899,128.8947,45827.0
2018-06-14 10:40:00,135.25,135.28,135.11,135.26,45188.0,128.8566,128.8852,128.7232,128.8661,45188.0
2018-06-14 10:45:00,135.25,135.36,135.25,135.29,64588.0,128.8566,128.9614,128.8566,128.8947,64588.0
2018-06-14 10:50:00,135.3,135.39,135.2,135.37,123353.0,128.9042,128.99,128.809,128.9709,123353.0
2018-06-14 10:55:00,135.38,135.4,135.16,135.22,95416.0,128.9804,128.9995,128.7708,128.828,95416.0
2018-06-14 11:00:00,135.23,135.24,135.01,135.18,41151.0,128.8375,128.8471,128.6279,128.7899,41151.0
2018-06-14 11:05:00,135.19,135.19,135.04,135.11,48107.0,128.7994,128.7994,128.6565,128.7232,48107.0
2018-06-14 11:10:00,135.13,135.13,135.01,135.03,79036.0,128.7423,128.7423,128.6279,128.647,79036.0
2018-06-14 11:15:00,135.03,135.27,135.01,135.19,60887.0,128.647,128.8756,128.6279,128.7994,60887.0
2018-06-14 11:20:00,135.19,135.25,135.12,135.25,38700.0,128.7994,128.8566,128.7327,128.8566,38700.0
2018-06-14 11:25:00,135.26,135.41,135.26,135.31,37830.0,128.8661,129.009,128.8661,128.9138,37830.0
2018-06-14 11:30:00,135.3,135.31,135.12,135.2,58686.0,128.9042,128.9138,128.7327,128.809,58686.0
2018-06-14 11:35:00,135.21,135.21,135.06,135.17,40475.0,128.8185,128.8185,128.6756,128.7804,40475.0
2018-06-14 11:40:00,135.18,135.3,135.18,135.19,33860.0,128.7899,128.9042,128.7899,128.7994,33860.0
2018-06-14 11:45:00,135.19,135.19,135.07,135.08,30729.0,128.7994,128.7994,128.6851,128.6946,30729.0
2018-06-14 11:50:00,135.08,135.14,135.06,135.08,24511.0,128.6946,128.7518,128.6756,128.6946,24511.0
2018-06-14 11:55:00,135.08,135.08,134.93,134.94,58441.0,128.6946,128.6946,128.5517,128.5612,58441.0
2018-06-14 12:00:00,134.95,135.01,134.85,134.91,49022.0,128.5708,128.6279,128.4755,128.5327,49022.0
2018-06-14 12:05:00,134.9,134.94,134.79,134.9,36044.0,128.5231,128.5612,128.4183,128.5231,36044.0
2018-06-14 12:10:00,134.88,134.9,134.85,134.89,25523.0,128.5041,128.5231,128.4755,128.5136,25523.0
2018-06-14 12:15:00,134.9,134.99,134.88,134.91,40909.0,128.5231,128.6089,128.5041,128.5327,40909.0
2018-06-14 12:20:00,134.91,134.98,134.88,134.9,32481.0,128.5327,128.5994,128.5041,128.5231,32481.0
2018-06-14 12:25:00,134.9,134.91,134.84,134.9,36831.0,128.5231,128.5327,128.466,128.5231,36831.0
2018-06-14 12:30:00,134.9,135.02,134.9,135.0,32735.0,128.5231,128.6375,128.5231,128.6184,32735.0
2018-06-14 12:35:00,135.0,135.07,134.94,134.98,30061.0,128.6184,128.6851,128.5612,128.5994,30061.0
2018-06-14 12:40:00,134.98,135.0,134.89,134.9,25055.0,128.5994,128.6184,128.5136,128.5231,25055.0
2018-06-14 12:45:00,134.9,135.0,134.89,134.98,26753.0,128.5231,128.6184,128.5136,128.5994,26753.0
2018-06-14 12:50:00,134.99,135.0,134.94,134.99,23867.0,128.6089,128.6184,128.5612,128.6089,23867.0
2018-06-14 12:55:00,134.97,135.0,134.9,134.93,27137.0,128.5898,128.6184,128.5231,128.5517,27137.0
2018-06-14 13:00:00,134.95,135.0,134.9,135.0,26581.0,128.5708,128.6184,128.5231,128.6184,26581.0
2018-06-14 13:05:00,134.99,135.0,134.98,135.0,25153.0,128.6089,128.6184,128.5994,128.6184,25153.0
2018-06-14 13:10:00,135.0,135.08,134.98,135.05,36903.0,128.6184,128.6946,128.5994,128.666,36903.0
2018-06-14 13:15:00,135.04,135.08,134.97,135.07,37590.0,128.6565,128.6946,128.5898,128.6851,37590.0
2018-06-14 13:20:00,135.09,135.18,135.07,135.09,33519.0,128.7042,128.7899,128.6851,128.7042,33519.0
2018-06-14 13:25:00,135.07,135.15,135.07,135.13,24784.0,128.6851,128.7613,128.6851,128.7423,24784.0
2018-06-14 13:30:00,135.13,135.19,135.12,135.15,38819.0,128.7423,128.7994,128.7327,128.7613,38819.0
2018-06-14 13:35:00,135.16,135.21,135.09,135.1,33900.0,128.7708,128.8185,128.7042,128.7137,33900.0
2018-06-14 13:40:00,135.1,135.11,135.08,135.09,23889.0,128.7137,128.7232,128.6946,128.7042,23889.0
2018-06-14 13:45:00,135.11,135.15,135.0,135.01,64960.0,128.7232,128.7613,128.6184,128.6279,64960.0
2018-06-14 13:50:00,135.02,135.03,134.95,135.0,27050.0,128.6375,128.647,128.5708,128.6184,27050.0
2018-06-14 13:55:00,135.0,135.05,134.94,134.94,33093.0,128.6184,128.666,128.5612,128.5612,33093.0
2018-06-14 14:00:00,134.94,135.02,134.92,134.99,41580.0,128.5612,128.6375,128.5422,128.6089,41580.0
2018-06-14 14:05:00,134.99,134.99,134.89,134.9,30201.0,128.6089,128.6089,128.5136,128.5231,30201.0
2018-06-14 14:10:00,134.89,134.96,134.87,134.94,24709.0,128.5136,128.5803,128.4946,128.5612,24709.0
2018-06-14 14:15:00,134.95,134.99,134.85,134.92,30850.0,128.5708,128.6089,128.4755,128.5422,30850.0
2018-06-14 14:20:00,134.92,135.0,134.91,135.0,25867.0,128.5422,128.6184,128.5327,128.6184,25867.0
2018-06-14 14:25:00,134.99,135.09,134.97,135.09,21617.0,128.6089,128.7042,128.5898,128.7042,21617.0
2018-06-14 14:30:00,135.08,135.15,135.04,135.05,63978.0,128.6946,128.7613,128.6565,128.666,63978.0
2018-06-14 14:35:00,135.05,135.08,135.03,135.05,46377.0,128.666,128.6946,128.647,128.666,46377.0
2018-06-14 14:40:00,135.06,135.06,134.99,135.03,24477.0,128.6756,128.6756,128.6089,128.647,24477.0
2018-06-14 14:45:00,135.02,135.07,135.01,135.04,27414.0,128.6375,128.6851,128.6279,128.6565,27414.0
2018-06-14 14:50:00,135.03,135.07,135.02,135.06,27262.0,128.647,128.6851,128.6375,128.6756,27262.0
2018-06-14 14:55:00,135.05,135.06,134.89,134.9,40592.0,128.666,128.6756,128.5136,128.5231,40592.0
2018-06-14 15:00:00,134.91,134.96,134.86,134.9,39866.0,128.5327,128.5803,128.485,128.5231,39866.0
2018-06-14 15:05:00,134.89,134.91,134.82,134.88,42839.0,128.5136,128.5327,128.4469,128.5041,42839.0
2018-06-14 15:10:00,134.88,134.97,134.84,134.97,39148.0,128.5041,128.5898,128.466,128.5898,39148.0
2018-06-14 15:15:00,134.97,134.98,134.89,134.92,32022.0,128.5898,128.5994,128.5136,128.5422,32022.0
2018-06-14 15:20:00,134.93,134.96,134.87,134.96,46887.0,128.5517,128.5803,128.4946,128.5803,46887.0
2018-06-14 15:25:00,134.95,135.1,134.94,135.1,52302.0,128.5708,128.7137,128.5612,128.7137,52302.0
2018-06-14 15:30:00,135.09,135.11,135.05,135.1,65954.0,128.7042,128.7232,128.666,128.7137,65954.0
2018-06-14 15:35:00,135.11,135.12,135.08,135.12,65822.0,128.7232,128.7327,128.6946,128.7327,65822.0
2018-06-14 15:40:00,135.1,135.18,135.09,135.12,93193.0,128.7137,128.7899,128.7042,128.7327,93193.0
2018-06-14 15:45:00,135.12,135.12,134.99,135.08,153450.0,128.7327,128.7327,128.6089,128.6946,153450.0
2018-06-14 15:50:00,135.07,135.07,134.93,135.03,151425.0,128.6851,128.6851,128.5517,128.647,151425.0
2018-06-14 15:55:00,135.03,135.05,134.91,135.03,460863.0,128.647,128.666,128.5327,128.647,460863.0
2018-06-15 09:30:00,135.1,135.73,135.1,135.38,2108278.0,128.7137,129.3139,128.7137,128.9804,2108278.0
2018-06-15 09:35:00,135.39,135.43,134.93,134.96,134974.0,128.99,129.0281,128.5517,128.5803,134974.0
2018-06-15 09:40:00,135.05,135.19,134.91,135.03,114740.0,128.666,128.7994,128.5327,128.647,114740.0
2018-06-15 09:45:00,135.03,135.06,134.79,135.0,155042.0,128.647,128.6756,128.4183,128.6184,155042.0
2018-06-15 09:50:00,134.97,135.03,134.72,134.81,59799.0,128.5898,128.647,128.3516,128.4374,59799.0
2018-06-15 09:55:00,134.82,134.89,134.67,134.68,85708.0,128.4469,128.5136,128.304,128.3135,85708.0
2018-06-15 10:00:00,134.68,135.03,134.61,134.95,170545.0,128.3135,128.647,128.2468,128.5708,170545.0
2018-06-15 10:05:00,134.98,135.04,134.72,134.72,75907.0,128.5994,128.6565,128.3516,128.3516,75907.0
2018-06-15 10:10:00,134.76,134.76,134.59,134.66,78001.0,128.3898,128.3898,128.2278,128.2945,78001.0
2018-06-15 10:15:00,134.7,134.77,134.65,134.69,48584.0,128.3326,128.3993,128.285,128.3231,48584.0
2018-06-15 10:20:00,134.71,134.81,134.7,134.72,51337.0,128.3421,128.4374,128.3326,128.3516,51337.0
2018-06-15 10:25:00,134.73,134.82,134.64,134.64,31704.0,128.3612,128.4469,128.2754,128.2754,31704.0
2018-06-15 10:30:00,134.64,134.64,134.24,134.32,109177.0,128.2754,128.2754,127.8943,127.9706,109177.0
2018-06-15 10:35:00,134.3,134.41,134.0,134.08,140018.0,127.9515,128.0563,127.6657,127.7419,140018.0
2018-06-15 10:40:00,134.08,134.26,134.0,134.17,61166.0,127.7419,127.9134,127.6657,127.8276,61166.0
2018-06-15 10:45:00,134.2,134.55,134.19,134.55,33638.0,127.8562,128.1897,127.8467,128.1897,33638.0
2018-06-15 10:50:00,134.55,134.7,134.45,134.55,52442.0,128.1897,128.3326,128.0944,128.1897,52442.0
2018-06-15 10:55:00,134.56,134.69,134.5,134.64,37238.0,128.1992,128.3231,128.142,128.2754,37238.0
2018-06-15 11:00:00,134.62,134.76,134.56,134.69,38387.0,128.2564,128.3898,128.1992,128.3231,38387.0
2018-06-15 11:05:00,134.67,134.73,134.37,134.52,71252.0,128.304,128.3612,128.0182,128.1611,71252.0
2018-06-15 11:10:00,134.48,134.59,134.48,134.53,32909.0,128.123,128.2278,128.123,128.1706,32909.0
2018-06-15 11:15:00,134.52,134.57,134.46,134.49,24031.0,128.1611,128.2087,128.1039,128.1325,24031.0
2018-06-15 11:20:00,134.5,134.54,134.39,134.54,26033.0,128.142,128.1802,128.0372,128.1802,26033.0
2018-06-15 11:25:00,134.53,134.53,134.32,134.34,43517.0,128.1706,128.1706,127.9706,127.9896,43517.0
2018-06-15 11:30:00,134.32,134.36,134.24,134.3,67838.0,127.9706,128.0087,127.8943,127.9515,67838.0
2018-06-15 11:35:00,134.3,134.35,134.18,134.35,48055.0,127.9515,127.9991,127.8372,127.9991,48055.0
2018-06-15 11:40:00,134.33,134.36,134.28,134.32,24195.0,127.9801,128.0087,127.9324,127.9706,24195.0
2018-06-15 11:45:00,134.32,134.39,134.29,134.38,61442.0,127.9706,128.0372,127.942,128.0277,61442.0
2018-06-15 11:50:00,134.38,134.62,134.38,134.62,33483.0,128.0277,128.2564,128.0277,128.2564,33483.0
2018-06-15 11:55:00,134.61,134.67,134.56,134.57,28653.0,128.2468,128.304,128.1992,128.2087,28653.0
2018-06-15 12:00:00,134.58,134.6,134.54,134.58,32302.0,128.2183,128.2373,128.1802,128.2183,32302.0
2018-06-15 12:05:00,134.57,134.6,134.51,134.55,29326.0,128.2087,128.2373,128.1516,128.1897,29326.0
2018-06-15 12:10:00,134.56,134.63,134.54,134.6,44053.0,128.1992,128.2659,128.1802,128.2373,44053.0
2018-06-15 12:15:00,134.6,134.7,134.6,134.69,38810.0,128.2373,128.3326,128.2373,128.3231,38810.0
2018-06-15 12:20:00,134.69,134.7,134.57,134.57,60044.0,128.3231,128.3326,128.2087,128.2087,60044.0
2018-06-15 12:25:00,134.57,134.66,134.53,134.61,36794.0,128.2087,128.2945,128.1706,128.2468,36794.0
2018-06-15 12:30:00,134.63,134.65,134.52,134.58,27584.0,128.2659,128.285,128.1611,128.2183,27584.0
2018-06-15 12:35:00,134.59,134.65,134.56,134.6,21999.0,128.2278,128.285,128.1992,128.2373,21999.0
2018-06-15 12:40:00,134.61,134.76,134.57,134.72,39747.0,128.2468,128.3898,128.2087,128.3516,39747.0
2018-06-15 12:45:00,134.73,134.76,134.62,134.68,24554.0,128.3612,128.3898,128.2564,128.3135,24554.0
2018-06-15 12:50:00,134.7,134.76,134.69,134.72,23891.0,128.3326,128.3898,128.3231,128.3516,23891.0
2018-06-15 12:55:00,134.74,134.84,134.71,134.73,50373.0,128.3707,128.466,128.3421,128.3612,50373.0
2018-06-15 13:00:00,134.72,134.76,134.67,134.73,27178.0,128.3516,128.3898,128.304,128.3612,27178.0
2018-06-15 13:05:00,134.74,134.76,134.66,134.66,20847.0,128.3707,128.3898,128.2945,128.2945,20847.0
2018-06-15 13:10:00,134.67,134.69,134.62,134.64,17076.0,128.304,128.3231,128.2564,128.2754,17076.0
2018-06-15 13:15:00,134.66,134.68,134.59,134.6,25749.0,128.2945,128.3135,128.2278,128.2373,25749.0
2018-06-15 13:20:00,134.6,134.66,134.52,134.59,31213.0,128.2373,128.2945,128.1611,128.2278,31213.0
2018-06-15 13:25:00,134.59,134.62,134.57,134.59,37444.0,128.2278,128.2564,128.2087,128.2278,37444.0
2018-06-15 13:30:00,134.6,134.6,134.56,134.6,14220.0,128.2373,128.2373,128.1992,128.2373,14220.0
2018-06-15 13:35:00,134.6,134.61,134.56,134.6,17896.0,128.2373,128.2468,128.1992,128.2373,17896.0
2018-06-15 13:40:00,134.6,134.61,134.55,134.58,19238.0,128.2373,128.2468,128.1897,128.2183,19238.0
2018-06-15 13:45:00,134.58,134.63,134.51,134.53,29470.0,128.2183,128.2659,128.1516,128.1706,29470.0
2018-06-15 13:50:00,134.51,134.56,134.47,134.53,18360.0,128.1516,128.1992,128.1135,128.1706,18360.0
2018-06-15 13:55:00,134.52,134.57,134.44,134.53,24928.0,128.1611,128.2087,128.0849,128.1706,24928.0
2018-06-15 14:00:00,134.53,134.64,134.53,134.59,13212.0,128.1706,128.2754,128.1706,128.2278,13212.0
2018-06-15 14:05:00,134.58,134.6,134.54,134.56,32363.0,128.2183,128.2373,128.1802,128.1992,32363.0
2018-06-15 14:10:00,134.56,134.63,134.55,134.63,30422.0,128.1992,128.2659,128.1897,128.2659,30422.0
2018-06-15 14:15:00,134.63,134.72,134.59,134.72,42482.0,128.2659,128.3516,128.2278,128.3516,42482.0
2018-06-15 14:20:00,134.72,134.95,134.72,134.88,68017.0,128.3516,128.5708,128.3516,128.5041,68017.0
2018-06-15 14:25:00,134.88,135.07,134.85,135.01,69108.0,128.5041,128.6851,128.4755,128.6279,69108.0
2018-06-15 14:30:00,135.02,135.18,135.0,135.09,76607.0,128.6375,128.7899,128.6184,128.7042,76607.0
2018-06-15 14:35:00,135.09,135.1,134.9,134.93,51559.0,128.7042,128.7137,128.5231,128.5517,51559.0
2018-06-15 14:40:00,134.92,134.97,134.88,134.93,48331.0,128.5422,128.5898,128.5041,128.5517,48331.0
2018-06-15 14:45:00,134.92,135.08,134.9,134.96,56634.0,128.5422,128.6946,128.5231,128.5803,56634.0
2018-06-15 14:50:00,134.94,135.0,134.92,135.0,20274.0,128.5612,128.6184,128.5422,128.6184,20274.0
2018-06-15 14:55:00,134.99,135.05,134.98,134.99,27710.0,128.6089,128.666,128.5994,128.6089,27710.0
2018-06-15 15:00:00,135.0,135.06,134.96,135.0,44908.0,128.6184,128.6756,128.5803,128.6184,44908.0
2018-06-15 15:05:00,134.99,135.01,134.88,134.92,42949.0,128.6089,128.6279,128.5041,128.5422,42949.0
2018-06-15 15:10:00,134.92,134.93,134.86,134.86,33059.0,128.5422,128.5517,128.485,128.485,33059.0
2018-06-15 15:15:00,134.86,134.91,134.77,134.81,35608.0,128.485,128.5327,128.3993,128.4374,35608.0
2018-06-15 15:20:00,134.8,134.84,134.79,134.8,35079.0,128.4279,128.466,128.4183,128.4279,35079.0
2018-06-15 15:25:00,134.8,134.92,134.79,134.92,63022.0,128.4279,128.5422,128.4183,128.5422,63022.0
2018-06-15 15:30:00,134.91,134.99,134.83,134.87,58087.0,128.5327,128.6089,128.4564,128.4946,58087.0
2018-06-15 15:35:00,134.88,134.97,134.86,134.94,64391.0,128.5041,128.5898,128.485,128.5612,64391.0
2018-06-15 15:40:00,134.94,134.95,134.72,134.77,97822.0,128.5612,128.5708,128.3516,128.3993,97822.0
2018-06-15 15:45:00,134.76,134.78,134.69,134.78,172367.0,128.3898,128.4088,128.3231,128.4088,172367.0
2018-06-15 15:50:00,134.78,134.88,134.67,134.87,167821.0,128.4088,128.5041,128.304,128.4946,167821.0
2018-06-15 15:55:00,134.87,135.08,134.85,135.01,380501.0,128.4946,128.6946,128.4755,128.6279,380501.0
2018-06-18 09:30:00,134.37,134.55,134.2,134.23,221815.0,128.0182,128.1897,127.8562,127.8848,221815.0
2018-06-18 09:35:00,134.24,134.64,134.16,134.47,77154.0,127.8943,128.2754,127.8181,128.1135,77154.0
2018-06-18 09:40:00,134.47,134.56,134.3,134.47,79822.0,128.1135,128.1992,127.9515,128.1135,79822.0
2018-06-18 09:45:00,134.48,134.53,134.12,134.48,72904.0,128.123,128.1706,127.78,128.123,72904.0
2018-06-18 09:50:00,134.5,134.69,134.47,134.61,48942.0,128.142,128.3231,128.1135,128.2468,48942.0
2018-06-18 09:55:00,134.63,134.63,134.33,134.44,38615.0,128.2659,128.2659,127.9801,128.0849,38615.0
2018-06-18 10:00:00,134.45,134.55,134.3,134.47,32611.0,128.0944,128.1897,127.9515,128.1135,32611.0
2018-06-18 10:05:00,134.47,134.62,134.47,134.5,25912.0,128.1135,128.2564,128.1135,128.142,25912.0
2018-06-18 10:10:00,134.48,134.58,134.43,134.46,53299.0,128.123,128.2183,128.0754,128.1039,53299.0
2018-06-18 10:15:00,134.47,134.77,134.46,134.67,77261.0,128.1135,128.3993,128.1039,128.304,77261.0
2018-06-18 10:20:00,134.68,134.92,134.68,134.82,71556.0,128.3135,128.5422,128.3135,128.4469,71556.0
2018-06-18 10:25:00,134.84,134.87,134.71,134.73,49013.0,128.466,128.4946,128.3421,128.3612,49013.0
2018-06-18 10:30:00,134.74,134.86,134.73,134.85,70412.0,128.3707,128.485,128.3612,128.4755,70412.0
2018-06-18 10:35:00,134.86,135.04,134.84,135.02,93820.0,128.485,128.6565,128.466,128.6375,93820.0
2018-06-18 10:40:00,135.05,135.18,135.02,135.09,43141.0,128.666,128.7899,128.6375,128.7042,43141.0
2018-06-18 10:45:00,135.1,135.21,135.1,135.12,33350.0,128.7137,128.8185,128.7137,128.7327,33350.0
2018-06-18 10:50:00,135.12,135.19,135.0,135.06,41970.0,128.7327,128.7994,128.6184,128.6756,41970.0
2018-06-18 10:55:00,135.08,135.14,135.0,135.0,19754.0,128.6946,128.7518,128.6184,128.6184,19754.0
2018-06-18 11:00:00,135.01,135.11,134.99,135.07,30840.0,128.6279,128.7232,128.6089,128.6851,30840.0
2018-06-18 11:05:00,135.09,135.13,135.03,135.06,40135.0,128.7042,128.7423,128.647,128.6756,40135.0
2018-06-18 11:10:00,135.07,135.21,135.07,135.18,33419.0,128.6851,128.8185,128.6851,128.7899,33419.0
2018-06-18 11:15:00,135.15,135.2,135.07,135.07,63142.0,128.7613,128.809,128.6851,128.6851,63142.0
2018-06-18 11:20:00,135.07,135.17,135.04,135.12,36164.0,128.6851,128.7804,128.6565,128.7327,36164.0
2018-06-18 11:25:00,135.12,135.16,135.04,135.04,19116.0,128.7327,128.7708,128.6565,128.6565,19116.0
2018-06-18 11:30:00,135.04,135.24,135.04,135.18,52342.0,128.6565,128.8471,128.6565,128.7899,52342.0
2018-06-18 11:35:00,135.17,135.28,135.1,135.25,131291.0,128.7804,128.8852,128.7137,128.8566,131291.0
2018-06-18 11:40:00,135.25,135.27,135.2,135.26,35554.0,128.8566,128.8756,128.809,128.8661,35554.0
2018-06-18 11:45:00,135.25,135.4,135.24,135.35,36412.0,128.8566,128.9995,128.8471,128.9519,36412.0
2018-06-18 11:50:00,135.37,135.38,135.25,135.28,34544.0,128.9709,128.9804,128.8566,128.8852,34544.0
2018-06-18 11:55:00,135.27,135.33,135.17,135.32,75732.0,128.8756,128.9328,128.7804,128.9233,75732.0
2018-06-18 12:00:00,135.32,135.5,135.26,135.47,108284.0,128.9233,129.0948,128.8661,129.0662,108284.0
2018-06-18 12:05:00,135.46,135.53,135.38,135.52,67906.0,129.0567,129.1234,128.9804,129.1138,67906.0
2018-06-18 12:10:00,135.54,135.58,135.44,135.49,39981.0,129.1329,129.171,129.0376,129.0852,39981.0
2018-06-18 12:15:00,135.5,135.53,135.37,135.44,19613.0,129.0948,129.1234,128.9709,129.0376,19613.0
2018-06-18 12:20:00,135.45,135.45,135.33,135.35,13894.0,129.0471,129.0471,128.9328,128.9519,13894.0
2018-06-18 12:25:00,135.35,135.35,135.25,135.27,22052.0,128.9519,128.9519,128.8566,128.8756,22052.0
2018-06-18 12:30:00,135.26,135.38,135.23,135.37,22238.0,128.8661,128.9804,128.8375,128.9709,22238.0
2018-06-18 12:35:00,135.36,135.37,135.3,135.34,14215.0,128.9614,128.9709,128.9042,128.9423,14215.0
2018-06-18 12:40:00,135.34,135.43,135.31,135.38,17814.0,128.9423,129.0281,128.9138,128.9804,17814.0
2018-06-18 12:45:00,135.38,135.49,135.37,135.43,25055.0,128.9804,129.0852,128.9709,129.0281,25055.0
2018-06-18 12:50:00,135.42,135.46,135.36,135.39,26477.0,129.0186,129.0567,128.9614,128.99,26477.0
2018-06-18 12:55:00,135.37,135.52,135.37,135.49,23323.0,128.9709,129.1138,128.9709,129.0852,23323.0
2018-06-18 13:00:00,135.49,135.61,135.48,135.6,20775.0,129.0852,129.1996,129.0757,129.19,20775.0
2018-06-18 13:05:00,135.6,135.62,135.53,135.53,21203.0,129.19,129.2091,129.1234,129.1234,21203.0
2018-06-18 13:10:00,135.54,135.57,135.52,135.55,12253.0,129.1329,129.1615,129.1138,129.1424,12253.0
2018-06-18 13:15:00,135.55,135.61,135.52,135.56,16755.0,129.1424,129.1996,129.1138,129.1519,16755.0
2018-06-18 13:20:00,135.57,135.66,135.54,135.61,35756.0,129.1615,129.2472,129.1329,129.1996,35756.0
2018-06-18 13:25:00,135.61,135.82,135.6,135.78,66247.0,129.1996,129.3996,129.19,129.3615,66247.0
2018-06-18 13:30:00,135.78,135.84,135.75,135.81,28037.0,129.3615,129.4187,129.333,129.3901,28037.0
2018-06-18 13:35:00,135.8,135.83,135.71,135.74,17603.0,129.3806,129.4092,129.2948,129.3234,17603.0
2018-06-18 13:40:00,135.75,135.84,135.67,135.81,20694.0,129.333,129.4187,129.2567,129.3901,20694.0
2018-06-18 13:45:00,135.82,135.82,135.69,135.8,19327.0,129.3996,129.3996,129.2758,129.3806,19327.0
2018-06-18 13:50:00,135.8,135.82,135.71,135.78,24828.0,129.3806,129.3996,129.2948,129.3615,24828.0
2018-06-18 13:55:00,135.79,135.86,135.75,135.84,24147.0,129.3711,129.4378,129.333,129.4187,24147.0
2018-06-18 14:00:00,135.84,135.91,135.82,135.83,33712.0,129.4187,129.4854,129.3996,129.4092,33712.0
2018-06-18 14:05:00,135.82,135.96,135.82,135.93,40443.0,129.3996,129.533,129.3996,129.5044,40443.0
2018-06-18 14:10:00,135.94,136.09,135.92,136.01,73613.0,129.514,129.6569,129.4949,129.5807,73613.0
2018-06-18 14:15:00,136.0,136.07,135.97,136.06,26135.0,129.5711,129.6378,129.5426,129.6283,26135.0
2018-06-18 14:20:00,136.06,136.1,136.01,136.06,42837.0,129.6283,129.6664,129.5807,129.6283,42837.0
2018-06-18 14:25:00,136.07,136.11,136.0,136.02,35820.0,129.6378,129.6759,129.5711,129.5902,35820.0
2018-06-18 14:30:00,136.02,136.07,136.01,136.03,27982.0,129.5902,129.6378,129.5807,129.5997,27982.0
2018-06-18 14:35:00,136.04,136.07,135.99,136.02,18391.0,129.6092,129.6378,129.5616,129.5902,18391.0
2018-06-18 14:40:00,136.02,136.06,136.01,136.03,39601.0,129.5902,129.6283,129.5807,129.5997,39601.0
2018-06-18 14:45:00,136.02,136.04,135.98,136.0,30168.0,129.5902,129.6092,129.5521,129.5711,30168.0
2018-06-18 14:50:00,136.0,136.01,135.89,135.93,28983.0,129.5711,129.5807,129.4663,129.5044,28983.0
2018-06-18 14:55:00,135.93,135.95,135.87,135.92,32908.0,129.5044,129.5235,129.4473,129.4949,32908.0
2018-06-18 15:00:00,135.9,135.93,135.86,135.91,40197.0,129.4759,129.5044,129.4378,129.4854,40197.0
2018-06-18 15:05:00,135.9,135.94,135.86,135.94,26701.0,129.4759,129.514,129.4378,129.514,26701.0
2018-06-18 15:10:00,135.93,135.93,135.81,135.83,56197.0,129.5044,129.5044,129.3901,129.4092,56197.0
2018-06-18 15:15:00,135.83,135.85,135.77,135.85,67698.0,129.4092,129.4282,129.352,129.4282,67698.0
2018-06-18 15:20:00,135.85,135.96,135.84,135.95,39723.0,129.4282,129.533,129.4187,129.5235,39723.0
2018-06-18 15:25:00,135.95,135.98,135.9,135.92,38310.0,129.5235,129.5521,129.4759,129.4949,38310.0
2018-06-18 15:30:00,135.92,136.02,135.88,136.0,63792.0,129.4949,129.5902,129.4568,129.5711,63792.0
2018-06-18 15:35:00,136.0,136.0,135.9,135.97,91748.0,129.5711,129.5711,129.4759,129.5426,91748.0
2018-06-18 15:40:00,135.96,135.98,135.9,135.97,58842.0,129.533,129.5521,129.4759,129.5426,58842.0
2018-06-18 15:45:00,135.98,136.21,135.95,136.17,82069.0,129.5521,129.7712,129.5235,129.7331,82069.0
2018-06-18 15:50:00,136.17,136.24,136.1,136.22,91894.0,129.7331,129.7998,129.6664,129.7807,91894.0
2018-06-18 15:55:00,136.2,136.31,136.16,136.2,303712.0,129.7617,129.8665,129.7236,129.7617,303712.0
2018-06-19 09:30:00,134.56,134.69,134.22,134.47,233908.0,128.1992,128.3231,127.8753,128.1135,233908.0
2018-06-19 09:35:00,134.45,134.86,134.44,134.79,90930.0,128.0944,128.485,128.0849,128.4183,90930.0
2018-06-19 09:40:00,134.82,134.83,134.32,134.37,76101.0,128.4469,128.4564,127.9706,128.0182,76101.0
2018-06-19 09:45:00,134.38,134.8,134.37,134.51,125342.0,128.0277,128.4279,128.0182,128.1516,125342.0
2018-06-19 09:50:00,134.53,134.57,134.28,134.3,86096.0,128.1706,128.2087,127.9324,127.9515,86096.0
2018-06-19 09:55:00,134.3,134.48,134.2,134.25,140589.0,127.9515,128.123,127.8562,127.9039,140589.0
2018-06-19 10:00:00,134.24,134.27,134.01,134.22,127656.0,127.8943,127.9229,127.6752,127.8753,127656.0
2018-06-19 10:05:00,134.22,134.54,134.16,134.37,84108.0,127.8753,128.1802,127.8181,128.0182,84108.0
2018-06-19 10:10:00,134.37,134.63,134.32,134.56,103857.0,128.0182,128.2659,127.9706,128.1992,103857.0
2018-06-19 10:15:00,134.54,134.54,134.17,134.3,74319.0,128.1802,128.1802,127.8276,127.9515,74319.0
2018-06-19 10:20:00,134.31,134.31,134.04,134.04,90158.0,127.961,127.961,127.7038,127.7038,90158.0
2018-06-19 10:25:00,134.04,134.11,133.85,133.86,94696.0,127.7038,127.7705,127.5228,127.5323,94696.0
2018-06-19 10:30:00,133.86,133.9,133.57,133.79,93463.0,127.5323,127.5704,127.256,127.4656,93463.0
2018-06-19 10:35:00,133.79,133.91,133.77,133.81,43087.0,127.4656,127.5799,127.4466,127.4847,43087.0
2018-06-19 10:40:00,133.81,134.02,133.7,133.99,36210.0,127.4847,127.6847,127.3799,127.6562,36210.0
2018-06-19 10:45:00,133.96,134.24,133.93,134.18,51652.0,127.6276,127.8943,127.599,127.8372,51652.0
2018-06-19 10:50:00,134.19,134.29,134.1,134.24,57878.0,127.8467,127.942,127.761,127.8943,57878.0
2018-06-19 10:55:00,134.25,134.34,134.2,134.23,35194.0,127.9039,127.9896,127.8562,127.8848,35194.0
2018-06-19 11:00:00,134.26,134.44,134.17,134.18,68834.0,127.9134,128.0849,127.8276,127.8372,68834.0
2018-06-19 11:05:00,134.2,134.45,134.15,134.45,60105.0,127.8562,128.0944,127.8086,128.0944,60105.0
2018-06-19 11:10:00,134.46,134.59,134.39,134.59,54194.0,128.1039,128.2278,128.0372,128.2278,54194.0
2018-06-19 11:15:00,134.59,134.72,134.52,134.66,55029.0,128.2278,128.3516,128.1611,128.2945,55029.0
2018-06-19 11:20:00,134.64,134.87,134.64,134.87,55981.0,128.2754,128.4946,128.2754,128.4946,55981.0
2018-06-19 11:25:00,134.88,134.99,134.73,134.9,49481.0,128.5041,128.6089,128.3612,128.5231,49481.0
2018-06-19 11:30:00,134.91,134.99,134.78,134.79,35388.0,128.5327,128.6089,128.4088,128.4183,35388.0
2018-06-19 11:35:00,134.77,134.94,134.75,134.93,30225.0,128.3993,128.5612,128.3802,128.5517,30225.0
2018-06-19 11:40:00,134.92,135.03,134.87,135.01,41808.0,128.5422,128.647,128.4946,128.6279,41808.0
2018-06-19 11:45:00,135.03,135.17,135.01,135.12,46352.0,128.647,128.7804,128.6279,128.7327,46352.0
2018-06-19 11:50:00,135.11,135.21,135.08,135.16,34568.0,128.7232,128.8185,128.6946,128.7708,34568.0
2018-06-19 11:55:00,135.16,135.24,135.0,135.01,37995.0,128.7708,128.8471,128.6184,128.6279,37995.0
2018-06-19 12:00:00,135.02,135.07,134.87,134.92,45499.0,128.6375,128.6851,128.4946,128.5422,45499.0
2018-06-19 12:05:00,134.92,134.96,134.83,134.95,34649.0,128.5422,128.5803,128.4564,128.5708,34649.0
2018-06-19 12:10:00,134.96,134.96,134.78,134.81,27171.0,128.5803,128.5803,128.4088,128.4374,27171.0
2018-06-19 12:15:00,134.8,134.96,134.77,134.92,25419.0,128.4279,128.5803,128.3993,128.5422,25419.0
2018-06-19 12:20:00,134.92,134.98,134.82,134.98,37028.0,128.5422,128.5994,128.4469,128.5994,37028.0
2018-06-19 12:25:00,134.98,135.03,134.95,135.0,26963.0,128.5994,128.647,128.5708,128.6184,26963.0
2018-06-19 12:30:00,135.02,135.02,134.87,134.91,35436.0,128.6375,128.6375,128.4946,128.5327,35436.0
2018-06-19 12:35:00,134.91,134.92,134.76,134.78,27412.0,128.5327,128.5422,128.3898,128.4088,27412.0
2018-06-19 12:40:00,134.78,134.78,134.64,134.68,30648.0,128.4088,128.4088,128.2754,128.3135,30648.0
2018-06-19 12:45:00,134.66,134.68,134.62,134.66,30881.0,128.2945,128.3135,128.2564,128.2945,30881.0
2018-06-19 12:50:00,134.65,134.69,134.6,134.67,23994.0,128.285,128.3231,128.2373,128.304,23994.0
2018-06-19 12:55:00,134.68,134.81,134.64,134.79,20310.0,128.3135,128.4374,128.2754,128.4183,20310.0
2018-06-19 13:00:00,134.81,134.95,134.8,134.88,36320.0,128.4374,128.5708,128.4279,128.5041,36320.0
2018-06-19 13:05:00,134.87,134.88,134.77,134.83,18130.0,128.4946,128.5041,128.3993,128.4564,18130.0
2018-06-19 13:10:00,134.83,134.96,134.77,134.96,35654.0,128.4564,128.5803,128.3993,128.5803,35654.0
2018-06-19 13:15:00,134.97,135.09,134.91,135.06,47608.0,128.5898,128.7042,128.5327,128.6756,47608.0
2018-06-19 13:20:00,135.05,135.07,134.96,134.98,31426.0,128.666,128.6851,128.5803,128.5994,31426.0
2018-06-19 13:25:00,134.95,134.96,134.88,134.94,26111.0,128.5708,128.5803,128.5041,128.5612,26111.0
2018-06-19 13:30:00,134.93,134.94,134.79,134.87,26201.0,128.5517,128.5612,128.4183,128.4946,26201.0
2018-06-19 13:35:00,134.87,134.98,134.85,134.97,31710.0,128.4946,128.5994,128.4755,128.5898,31710.0
2018-06-19 13:40:00,134.98,135.02,134.92,135.01,40470.0,128.5994,128.6375,128.5422,128.6279,40470.0
2018-06-19 13:45:00,135.02,135.12,134.97,135.07,69676.0,128.6375,128.7327,128.5898,128.6851,69676.0
2018-06-19 13:50:00,135.09,135.12,134.96,134.98,74062.0,128.7042,128.7327,128.5803,128.5994,74062.0
2018-06-19 13:55:00,135.0,135.0,134.92,134.94,29167.0,128.6184,128.6184,128.5422,128.5612,29167.0
2018-06-19 14:00:00,134.95,135.0,134.95,135.0,40022.0,128.5708,128.6184,128.5708,128.6184,40022.0
2018-06-19 14:05:00,135.0,135.15,134.99,135.09,53705.0,128.6184,128.7613,128.6089,128.7042,53705.0
2018-06-19 14:10:00,135.08,135.16,135.03,135.11,31088.0,128.6946,128.7708,128.647,128.7232,31088.0
2018-06-19 14:15:00,135.14,135.15,135.03,135.1,50160.0,128.7518,128.7613,128.647,128.7137,50160.0
2018-06-19 14:20:00,135.1,135.2,135.08,135.19,49406.0,128.7137,128.809,128.6946,128.7994,49406.0
2018-06-19 14:25:00,135.18,135.22,135.04,135.06,34374.0,128.7899,128.828,128.6565,128.6756,34374.0
2018-06-19 14:30:00,135.06,135.13,135.02,135.04,20991.0,128.6756,128.7423,128.6375,128.6565,20991.0
2018-06-19 14:35:00,135.05,135.13,135.04,135.06,32542.0,128.666,128.7423,128.6565,128.6756,32542.0
2018-06-19 14:40:00,135.05,135.1,134.96,135.03,40456.0,128.666,128.7137,128.5803,128.647,40456.0
2018-06-19 14:45:00,135.02,135.06,134.95,134.97,26969.0,128.6375,128.6756,128.5708,128.5898,26969.0
2018-06-19 14:50:00,134.98,135.05,134.92,135.01,36403.0,128.5994,128.666,128.5422,128.6279,36403.0
2018-06-19 14:55:00,135.01,135.17,135.01,135.03,50052.0,128.6279,128.7804,128.6279,128.647,50052.0
2018-06-19 15:00:00,135.03,135.04,134.93,134.95,42262.0,128.647,128.6565,128.5517,128.5708,42262.0
2018-06-19 15:05:00,134.95,134.97,134.86,134.88,39468.0,128.5708,128.5898,128.485,128.5041,39468.0
2018-06-19 15:10:00,134.89,134.99,134.87,134.99,36402.0,128.5136,128.6089,128.4946,128.6089,36402.0
2018-06-19 15:15:00,134.98,134.99,134.77,134.83,37085.0,128.5994,128.6089,128.3993,128.4564,37085.0
2018-06-19 15:20:00,134.83,134.84,134.74,134.75,42194.0,128.4564,128.466,128.3707,128.3802,42194.0
2018-06-19 15:25:00,134.74,134.77,134.64,134.66,59635.0,128.3707,128.3993,128.2754,128.2945,59635.0
2018-06-19 15:30:00,134.66,134.74,134.65,134.72,46176.0,128.2945,128.3707,128.285,128.3516,46176.0
2018-06-19 15:35:00,134.72,134.84,134.66,134.8,47197.0,128.3516,128.466,128.2945,128.4279,47197.0
2018-06-19 15:40:00,134.79,134.87,134.71,134.86,46407.0,128.4183,128.4946,128.3421,128.485,46407.0
2018-06-19 15:45:00,134.87,134.89,134.75,134.88,60451.0,128.4946,128.5136,128.3802,128.5041,60451.0
2018-06-19 15:50:00,134.88,135.03,134.87,135.0,78459.0,128.5041,128.647,128.4946,128.6184,78459.0
2018-06-19 15:55:00,135.0,135.14,134.98,135.11,202265.0,128.6184,128.7518,128.5994,128.7232,202265.0
2018-06-20 09:30:00,135.52,135.83,135.52,135.81,168289.0,129.1138,129.4092,129.1138,129.3901,168289.0
2018-06-20 09:35:00,135.83,136.04,135.79,135.81,108726.0,129.4092,129.6092,129.3711,129.3901,108726.0
2018-06-20 09:40:00,135.82,136.04,135.73,136.0,61699.0,129.3996,129.6092,129.3139,129.5711,61699.0
2018-06-20 09:45:00,136.0,136.18,135.97,136.07,87058.0,129.5711,129.7426,129.5426,129.6378,87058.0
2018-06-20 09:50:00,136.06,136.38,135.83,136.29,133624.0,129.6283,129.9332,129.4092,129.8474,133624.0
2018-06-20 09:55:00,136.31,136.64,136.28,136.43,135643.0,129.8665,130.1809,129.8379,129.9808,135643.0
2018-06-20 10:00:00,136.41,136.69,136.37,136.4,158538.0,129.9618,130.2285,129.9236,129.9522,158538.0
2018-06-20 10:05:00,136.41,136.56,136.16,136.17,87254.0,129.9618,130.1047,129.7236,129.7331,87254.0
2018-06-20 10:10:00,136.17,136.22,136.01,136.09,48166.0,129.7331,129.7807,129.5807,129.6569,48166.0
2018-06-20 10:15:00,136.08,136.19,136.0,136.01,71716.0,129.6474,129.7522,129.5711,129.5807,71716.0
2018-06-20 10:20:00,136.03,136.11,135.78,135.82,92090.0,129.5997,129.6759,129.3615,129.3996,92090.0
2018-06-20 10:25:00,135.81,135.89,135.6,135.68,33232.0,129.3901,129.4663,129.19,129.2663,33232.0
2018-06-20 10:30:00,135.69,135.77,135.58,135.77,56666.0,129.2758,129.352,129.171,129.352,56666.0
2018-06-20 10:35:00,135.76,135.98,135.74,135.85,66211.0,129.3425,129.5521,129.3234,129.4282,66211.0
2018-06-20 10:40:00,135.85,135.87,135.72,135.81,30655.0,129.4282,129.4473,129.3044,129.3901,30655.0
2018-06-20 10:45:00,135.83,135.91,135.67,135.7,48778.0,129.4092,129.4854,129.2567,129.2853,48778.0
2018-06-20 10:50:00,135.69,135.88,135.68,135.88,34061.0,129.2758,129.4568,129.2663,129.4568,34061.0
2018-06-20 10:55:00,135.87,136.04,135.84,135.95,52613.0,129.4473,129.6092,129.4187,129.5235,52613.0
2018-06-20 11:00:00,135.97,135.98,135.79,135.84,55086.0,129.5426,129.5521,129.3711,129.4187,55086.0
2018-06-20 11:05:00,135.84,135.96,135.82,135.95,49824.0,129.4187,129.533,129.3996,129.5235,49824.0
2018-06-20 11:10:00,135.95,136.02,135.77,135.84,91271.0,129.5235,129.5902,129.352,129.4187,91271.0
2018-06-20 11:15:00,135.84,135.86,135.67,135.7,76011.0,129.4187,129.4378,129.2567,129.2853,76011.0
2018-06-20 11:20:00,135.71,135.8,135.69,135.78,41842.0,129.2948,129.3806,129.2758,129.3615,41842.0
2018-06-20 11:25:00,135.77,135.78,135.71,135.73,38752.0,129.352,129.3615,129.2948,129.3139,38752.0
2018-06-20 11:30:00,135.74,135.76,135.57,135.58,41011.0,129.3234,129.3425,129.1615,129.171,41011.0
2018-06-20 11:35:00,135.59,135.65,135.54,135.58,35975.0,129.1805,129.2377,129.1329,129.171,35975.0
2018-06-20 11:40:00,135.58,135.64,135.55,135.61,36262.0,129.171,129.2282,129.1424,129.1996,36262.0
2018-06-20 11:45:00,135.6,135.73,135.57,135.72,37077.0,129.19,129.3139,129.1615,129.3044,37077.0
2018-06-20 11:50:00,135.72,135.83,135.69,135.83,41129.0,129.3044,129.4092,129.2758,129.4092,41129.0
2018-06-20 11:55:00,135.83,135.95,135.76,135.94,39936.0,129.4092,129.5235,129.3425,129.514,39936.0
2018-06-20 12:00:00,135.94,136.04,135.9,136.04,45176.0,129.514,129.6092,129.4759,129.6092,45176.0
2018-06-20 12:05:00,136.04,136.08,135.89,135.91,41104.0,129.6092,129.6474,129.4663,129.4854,41104.0
2018-06-20 12:10:00,135.9,135.94,135.89,135.9,24918.0,129.4759,129.514,129.4663,129.4759,24918.0
2018-06-20 12:15:00,135.91,135.99,135.87,135.9,19686.0,129.4854,129.5616,129.4473,129.4759,19686.0
2018-06-20 12:20:00,135.9,135.95,135.87,135.95,21218.0,129.4759,129.5235,129.4473,129.5235,21218.0
2018-06-20 12:25:00,135.94,135.95,135.89,135.94,17749.0,129.514,129.5235,129.4663,129.514,17749.0
2018-06-20 12:30:00,135.94,135.95,135.89,135.94,12941.0,129.514,129.5235,129.4663,129.514,12941.0
2018-06-20 12:35:00,135.94,135.99,135.9,135.97,16895.0,129.514,129.5616,129.4759,129.5426,16895.0
2018-06-20 12:40:00,135.97,135.99,135.89,135.95,31764.0,129.5426,129.5616,129.4663,129.5235,31764.0
2018-06-20 12:45:00,135.94,135.97,135.89,135.94,28749.0,129.514,129.5426,129.4663,129.514,28749.0
2018-06-20 12:50:00,135.93,135.99,135.93,135.96,35092.0,129.5044,129.5616,129.5044,129.533,35092.0
2018-06-20 12:55:00,135.97,135.97,135.82,135.84,18497.0,129.5426,129.5426,129.3996,129.4187,18497.0
2018-06-20 13:00:00,135.85,135.93,135.84,135.87,15112.0,129.4282,129.5044,129.4187,129.4473,15112.0
2018-06-20 13:05:00,135.86,135.9,135.81,135.82,16980.0,129.4378,129.4759,129.3901,129.3996,16980.0
2018-06-20 13:10:00,135.81,135.82,135.72,135.73,20553.0,129.3901,129.3996,129.3044,129.3139,20553.0
2018-06-20 13:15:00,135.74,135.8,135.74,135.79,16782.0,129.3234,129.3806,129.3234,129.3711,16782.0
2018-06-20 13:20:00,135.78,135.89,135.78,135.87,29702.0,129.3615,129.4663,129.3615,129.4473,29702.0
2018-06-20 13:25:00,135.87,135.87,135.68,135.72,24068.0,129.4473,129.4473,129.2663,129.3044,24068.0
2018-06-20 13:30:00,135.73,135.83,135.73,135.8,20512.0,129.3139,129.4092,129.3139,129.3806,20512.0
2018-06-20 13:35:00,135.79,135.81,135.74,135.74,18395.0,129.3711,129.3901,129.3234,129.3234,18395.0
2018-06-20 13:40:00,135.75,135.78,135.74,135.78,16508.0,129.333,129.3615,129.3234,129.3615,16508.0
2018-06-20 13:45:00,135.78,135.8,135.73,135.76,20935.0,129.3615,129.3806,129.3139,129.3425,20935.0
2018-06-20 13:50:00,135.76,135.86,135.76,135.84,31454.0,129.3425,129.4378,129.3425,129.4187,31454.0
2018-06-20 13:55:00,135.84,135.95,135.84,135.94,22927.0,129.4187,129.5235,129.4187,129.514,22927.0
2018-06-20 14:00:00,135.94,135.97,135.82,135.93,42182.0,129.514,129.5426,129.3996,129.5044,42182.0
2018-06-20 14:05:00,135.94,135.95,135.92,135.94,26536.0,129.514,129.5235,129.4949,129.514,26536.0
2018-06-20 14:10:00,135.94,136.0,135.92,135.99,49915.0,129.514,129.5711,129.4949,129.5616,49915.0
2018-06-20 14:15:00,136.0,136.02,135.92,135.93,50674.0,129.5711,129.5902,129.4949,129.5044,50674.0
2018-06-20 14:20:00,135.92,135.94,135.87,135.9,38357.0,129.4949,129.514,129.4473,129.4759,38357.0
2018-06-20 14:25:00,135.89,135.92,135.85,135.88,23992.0,129.4663,129.4949,129.4282,129.4568,23992.0
2018-06-20 14:30:00,135.88,135.88,135.77,135.78,31769.0,129.4568,129.4568,129.352,129.3615,31769.0
2018-06-20 14:35:00,135.78,135.8,135.72,135.75,28809.0,129.3615,129.3806,129.3044,129.333,28809.0
2018-06-20 14:40:00,135.76,135.77,135.6,135.6,28882.0,129.3425,129.352,129.19,129.19,28882.0
2018-06-20 14:45:00,135.6,135.68,135.59,135.6,34052.0,129.19,129.2663,129.1805,129.19,34052.0
2018-06-20 14:50:00,135.6,135.71,135.6,135.7,32910.0,129.19,129.2948,129.19,129.2853,32910.0
2018-06-20 14:55:00,135.7,135.73,135.56,135.62,57863.0,129.2853,129.3139,129.1519,129.2091,57863.0
2018-06-20 15:00:00,135.61,135.68,135.58,135.64,59808.0,129.1996,129.2663,129.171,129.2282,59808.0
2018-06-20 15:05:00,135.64,135.75,135.59,135.75,42254.0,129.2282,129.333,129.1805,129.333,42254.0
2018-06-20 15:10:00,135.74,135.86,135.74,135.85,47661.0,129.3234,129.4378,129.3234,129.4282,47661.0
2018-06-20 15:15:00,135.86,135.91,135.83,135.83,71797.0,129.4378,129.4854,129.4092,129.4092,71797.0
2018-06-20 15:20:00,135.82,135.97,135.8,135.95,69388.0,129.3996,129.5426,129.3806,129.5235,69388.0
2018-06-20 15:25:00,135.94,136.02,135.94,136.02,58758.0,129.514,129.5902,129.514,129.5902,58758.0
2018-06-20 15:30:00,136.02,136.02,135.96,136.0,82273.0,129.5902,129.5902,129.533,129.5711,82273.0
2018-06-20 15:35:00,136.01,136.01,135.89,135.92,79997.0,129.5807,129.5807,129.4663,129.4949,79997.0
2018-06-20 15:40:00,135.92,135.93,135.78,135.89,83592.0,129.4949,129.5044,129.3615,129.4663,83592.0
2018-06-20 15:45:00,135.9,136.0,135.89,135.92,95207.0,129.4759,129.5711,129.4663,129.4949,95207.0
2018-06-20 15:50:00,135.92,135.95,135.82,135.86,162309.0,129.4949,129.5235,129.3996,129.4378,162309.0
2018-06-20 15:55:00,135.86,135.93,135.65,135.73,579109.0,129.4378,129.5044,129.2377,129.3139,579109.0
2018-06-21 09:30:00,135.27,135.29,134.59,135.02,259288.0,128.8756,128.8947,128.2278,128.6375,259288.0
2018-06-21 09:35:00,135.02,135.8,134.97,135.74,75600.0,128.6375,129.3806,128.5898,129.3234,75600.0
2018-06-21 09:40:00,135.76,136.12,135.73,135.79,97483.0,129.3425,129.6855,129.3139,129.3711,97483.0
2018-06-21 09:45:00,135.79,136.01,135.63,136.01,45337.0,129.3711,129.5807,129.2186,129.5807,45337.0
2018-06-21 09:50:00,136.01,136.03,135.8,135.85,39740.0,129.5807,129.5997,129.3806,129.4282,39740.0
2018-06-21 09:55:00,135.83,136.0,135.77,135.83,38665.0,129.4092,129.5711,129.352,129.4092,38665.0
2018-06-21 10:00:00,135.81,135.9,135.54,135.59,51688.0,129.3901,129.4759,129.1329,129.1805,51688.0
2018-06-21 10:05:00,135.6,135.6,135.22,135.24,52422.0,129.19,129.19,128.828,128.8471,52422.0
2018-06-21 10:10:00,135.27,135.54,135.26,135.52,37158.0,128.8756,129.1329,128.8661,129.1138,37158.0
2018-06-21 10:15:00,135.53,135.62,135.13,135.15,59015.0,129.1234,129.2091,128.7423,128.7613,59015.0
2018-06-21 10:20:00,135.14,135.33,135.08,135.33,59413.0,128.7518,128.9328,128.6946,128.9328,59413.0
2018-06-21 10:25:00,135.32,135.35,135.19,135.32,53640.0,128.9233,128.9519,128.7994,128.9233,53640.0
2018-06-21 10:30:00,135.34,135.48,135.15,135.2,43864.0,128.9423,129.0757,128.7613,128.809,43864.0
2018-06-21 10:35:00,135.22,135.23,135.0,135.01,50667.0,128.828,128.8375,128.6184,128.6279,50667.0
2018-06-21 10:40:00,135.0,135.03,134.88,134.88,41885.0,128.6184,128.647,128.5041,128.5041,41885.0
2018-06-21 10:45:00,134.91,134.92,134.72,134.8,32152.0,128.5327,128.5422,128.3516,128.4279,32152.0
2018-06-21 10:50:00,134.79,135.11,134.77,135.11,33783.0,128.4183,128.7232,128.3993,128.7232,33783.0
2018-06-21 10:55:00,135.13,135.28,135.05,135.05,64233.0,128.7423,128.8852,128.666,128.666,64233.0
2018-06-21 11:00:00,135.05,135.15,134.92,134.98,69943.0,128.666,128.7613,128.5422,128.5994,69943.0
2018-06-21 11:05:00,134.99,135.09,134.89,134.98,26466.0,128.6089,128.7042,128.5136,128.5994,26466.0
2018-06-21 11:10:00,134.99,135.14,134.94,135.14,18692.0,128.6089,128.7518,128.5612,128.7518,18692.0
2018-06-21 11:15:00,135.16,135.22,135.13,135.2,23309.0,128.7708,128.828,128.7423,128.809,23309.0
2018-06-21 11:20:00,135.19,135.22,135.09,135.2,22010.0,128.7994,128.828,128.7042,128.809,22010.0
2018-06-21 11:25:00,135.18,135.3,135.16,135.19,21129.0,128.7899,128.9042,128.7708,128.7994,21129.0
2018-06-21 11:30:00,135.19,135.37,135.17,135.37,47109.0,128.7994,128.9709,128.7804,128.9709,47109.0
2018-06-21 11:35:00,135.39,135.45,135.36,135.43,28023.0,128.99,129.0471,128.9614,129.0281,28023.0
2018-06-21 11:40:00,135.44,135.47,135.32,135.47,19526.0,129.0376,129.0662,128.9233,129.0662,19526.0
2018-06-21 11:45:00,135.46,135.48,135.39,135.43,26761.0,129.0567,129.0757,128.99,129.0281,26761.0
2018-06-21 11:50:00,135.43,135.49,135.34,135.34,36810.0,129.0281,129.0852,128.9423,128.9423,36810.0
2018-06-21 11:55:00,135.35,135.37,135.16,135.18,39168.0,128.9519,128.9709,128.7708,128.7899,39168.0
2018-06-21 12:00:00,135.17,135.19,134.88,134.9,34027.0,128.7804,128.7994,128.5041,128.5231,34027.0
2018-06-21 12:05:00,134.91,134.92,134.8,134.87,29095.0,128.5327,128.5422,128.4279,128.4946,29095.0
2018-06-21 12:10:00,134.87,134.98,134.87,134.91,34116.0,128.4946,128.5994,128.4946,128.5327,34116.0
2018-06-21 12:15:00,134.92,134.97,134.89,134.97,41219.0,128.5422,128.5898,128.5136,128.5898,41219.0
2018-06-21 12:20:00,134.97,135.0,134.84,134.84,52889.0,128.5898,128.6184,128.466,128.466,52889.0
2018-06-21 12:25:00,134.85,134.9,134.62,134.66,98383.0,128.4755,128.5231,128.2564,128.2945,98383.0
2018-06-21 12:30:00,134.65,134.68,134.26,134.27,88594.0,128.285,128.3135,127.9134,127.9229,88594.0
2018-06-21 12:35:00,134.28,134.45,134.26,134.45,74268.0,127.9324,128.0944,127.9134,128.0944,74268.0
2018-06-21 12:40:00,134.46,134.6,134.43,134.6,28318.0,128.1039,128.2373,128.0754,128.2373,28318.0
2018-06-21 12:45:00,134.6,134.6,134.49,134.55,38842.0,128.2373,128.2373,128.1325,128.1897,38842.0
2018-06-21 12:50:00,134.56,134.66,134.54,134.66,19372.0,128.1992,128.2945,128.1802,128.2945,19372.0
2018-06-21 12:55:00,134.67,134.68,134.48,134.5,34509.0,128.304,128.3135,128.123,128.142,34509.0
2018-06-21 13:00:00,134.49,134.56,134.46,134.55,26115.0,128.1325,128.1992,128.1039,128.1897,26115.0
2018-06-21 13:05:00,134.56,134.76,134.53,134.72,39671.0,128.1992,128.3898,128.1706,128.3516,39671.0
2018-06-21 13:10:00,134.73,134.84,134.73,134.81,29961.0,128.3612,128.466,128.3612,128.4374,29961.0
2018-06-21 13:15:00,134.81,134.9,134.81,134.9,32915.0,128.4374,128.5231,128.4374,128.5231,32915.0
2018-06-21 13:20:00,134.89,135.02,134.87,134.99,34604.0,128.5136,128.6375,128.4946,128.6089,34604.0
2018-06-21 13:25:00,134.99,135.0,134.93,134.93,24794.0,128.6089,128.6184,128.5517,128.5517,24794.0
2018-06-21 13:30:00,134.94,134.96,134.83,134.88,29430.0,128.5612,128.5803,128.4564,128.5041,29430.0
2018-06-21 13:35:00,134.88,134.9,134.81,134.88,23654.0,128.5041,128.5231,128.4374,128.5041,23654.0
2018-06-21 13:40:00,134.88,134.91,134.77,134.89,33304.0,128.5041,128.5327,128.3993,128.5136,33304.0
2018-06-21 13:45:00,134.87,134.87,134.81,134.83,21103.0,128.4946,128.4946,128.4374,128.4564,21103.0
2018-06-21 13:50:00,134.82,134.83,134.71,134.79,32143.0,128.4469,128.4564,128.3421,128.4183,32143.0
2018-06-21 13:55:00,134.78,134.86,134.73,134.86,40194.0,128.4088,128.485,128.3612,128.485,40194.0
2018-06-21 14:00:00,134.86,134.98,134.86,134.88,50170.0,128.485,128.5994,128.485,128.5041,50170.0
2018-06-21 14:05:00,134.87,135.01,134.79,134.98,51032.0,128.4946,128.6279,128.4183,128.5994,51032.0
2018-06-21 14:10:00,134.99,135.02,134.93,134.96,30598.0,128.6089,128.6375,128.5517,128.5803,30598.0
2018-06-21 14:15:00,134.97,135.0,134.89,134.9,30151.0,128.5898,128.6184,128.5136,128.5231,30151.0
2018-06-21 14:20:00,134.89,134.93,134.82,134.86,27894.0,128.5136,128.5517,128.4469,128.485,27894.0
2018-06-21 14:25:00,134.86,134.87,134.71,134.76,36596.0,128.485,128.4946,128.3421,128.3898,36596.0
2018-06-21 14:30:00,134.76,134.79,134.7,134.71,33160.0,128.3898,128.4183,128.3326,128.3421,33160.0
2018-06-21 14:35:00,134.71,134.81,134.7,134.72,34084.0,128.3421,128.4374,128.3326,128.3516,34084.0
2018-06-21 14:40:00,134.73,134.73,134.63,134.66,26111.0,128.3612,128.3612,128.2659,128.2945,26111.0
2018-06-21 14:45:00,134.66,134.68,134.65,134.67,35873.0,128.2945,128.3135,128.285,128.304,35873.0
2018-06-21 14:50:00,134.66,134.67,134.58,134.61,67859.0,128.2945,128.304,128.2183,128.2468,67859.0
2018-06-21 14:55:00,134.62,134.63,134.53,134.54,37082.0,128.2564,128.2659,128.1706,128.1802,37082.0
2018-06-21 15:00:00,134.53,134.64,134.51,134.6,59046.0,128.1706,128.2754,128.1516,128.2373,59046.0
2018-06-21 15:05:00,134.59,134.67,134.54,134.64,34001.0,128.2278,128.304,128.1802,128.2754,34001.0
2018-06-21 15:10:00,134.64,134.68,134.51,134.6,52830.0,128.2754,128.3135,128.1516,128.2373,52830.0
2018-06-21 15:15:00,134.6,134.6,134.47,134.53,49643.0,128.2373,128.2373,128.1135,128.1706,49643.0
2018-06-21 15:20:00,134.53,134.62,134.33,134.6,89747.0,128.1706,128.2564,127.9801,128.2373,89747.0
2018-06-21 15:25:00,134.58,134.69,134.51,134.62,41032.0,128.2183,128.3231,128.1516,128.2564,41032.0
2018-06-21 15:30:00,134.6,134.6,134.39,134.4,70004.0,128.2373,128.2373,128.0372,128.0468,70004.0
2018-06-21 15:35:00,134.4,134.52,134.34,134.51,137997.0,128.0468,128.1611,127.9896,128.1516,137997.0
2018-06-21 15:40:00,134.5,134.5,134.34,134.37,92225.0,128.142,128.142,127.9896,128.0182,92225.0
2018-06-21 15:45:00,134.36,134.59,134.32,134.57,90037.0,128.0087,128.2278,127.9706,128.2087,90037.0
2018-06-21 15:50:00,134.58,134.72,134.52,134.6,122338.0,128.2183,128.3516,128.1611,128.2373,122338.0
2018-06-21 15:55:00,134.61,134.71,134.5,134.62,343941.0,128.2468,128.3421,128.142,128.2564,343941.0
2018-06-22 09:30:00,135.6,135.85,135.29,135.3,134964.0,129.19,129.4282,128.8947,128.9042,134964.0
2018-06-22 09:35:00,135.24,135.28,134.55,134.56,82419.0,128.8471,128.8852,128.1897,128.1992,82419.0
2018-06-22 09:40:00,134.59,134.63,134.41,134.58,79414.0,128.2278,128.2659,128.0563,128.2183,79414.0
2018-06-22 09:45:00,134.63,134.68,134.26,134.47,111014.0,128.2659,128.3135,127.9134,128.1135,111014.0
2018-06-22 09:50:00,134.44,134.91,134.4,134.9,54042.0,128.0849,128.5327,128.0468,128.5231,54042.0
2018-06-22 09:55:00,134.89,134.89,134.63,134.73,51963.0,128.5136,128.5136,128.2659,128.3612,51963.0
2018-06-22 10:00:00,134.72,135.09,134.59,135.04,55563.0,128.3516,128.7042,128.2278,128.6565,55563.0
2018-06-22 10:05:00,135.05,135.21,135.04,135.19,38386.0,128.666,128.8185,128.6565,128.7994,38386.0
2018-06-22 10:10:00,135.19,135.23,135.08,135.15,37205.0,128.7994,128.8375,128.6946,128.7613,37205.0
2018-06-22 10:15:00,135.18,135.33,135.18,135.3,32027.0,128.7899,128.9328,128.7899,128.9042,32027.0
2018-06-22 10:20:00,135.3,135.4,135.21,135.23,54780.0,128.9042,128.9995,128.8185,128.8375,54780.0
2018-06-22 10:25:00,135.24,135.27,134.9,134.98,56443.0,128.8471,128.8756,128.5231,128.5994,56443.0
2018-06-22 10:30:00,134.94,135.05,134.89,135.03,28115.0,128.5612,128.666,128.5136,128.647,28115.0
2018-06-22 10:35:00,135.02,135.12,134.93,134.97,35615.0,128.6375,128.7327,128.5517,128.5898,35615.0
2018-06-22 10:40:00,134.96,135.07,134.82,134.9,28018.0,128.5803,128.6851,128.4469,128.5231,28018.0
2018-06-22 10:45:00,134.9,134.98,134.77,134.85,29021.0,128.5231,128.5994,128.3993,128.4755,29021.0
2018-06-22 10:50:00,134.85,134.91,134.7,134.82,28064.0,128.4755,128.5327,128.3326,128.4469,28064.0
2018-06-22 10:55:00,134.79,135.0,134.75,134.97,50031.0,128.4183,128.6184,128.3802,128.5898,50031.0
2018-06-22 11:00:00,134.98,135.08,134.94,135.08,68211.0,128.5994,128.6946,128.5612,128.6946,68211.0
2018-06-22 11:05:00,135.09,135.11,134.94,135.05,39343.0,128.7042,128.7232,128.5612,128.666,39343.0
2018-06-22 11:10:00,135.04,135.09,135.0,135.07,28596.0,128.6565,128.7042,128.6184,128.6851,28596.0
2018-06-22 11:15:00,135.07,135.14,134.95,135.04,42177.0,128.6851,128.7518,128.5708,128.6565,42177.0
2018-06-22 11:20:00,135.03,135.04,134.87,134.87,23908.0,128.647,128.6565,128.4946,128.4946,23908.0
2018-06-22 11:25:00,134.87,134.97,134.87,134.95,22158.0,128.4946,128.5898,128.4946,128.5708,22158.0
2018-06-22 11:30:00,134.94,135.01,134.9,134.96,25270.0,128.5612,128.6279,128.5231,128.5803,25270.0
2018-06-22 11:35:00,134.96,134.97,134.89,134.9,16774.0,128.5803,128.5898,128.5136,128.5231,16774.0
2018-06-22 11:40:00,134.91,135.07,134.89,135.05,18891.0,128.5327,128.6851,128.5136,128.666,18891.0
2018-06-22 11:45:00,135.07,135.14,135.03,135.03,23954.0,128.6851,128.7518,128.647,128.647,23954.0
2018-06-22 11:50:00,135.05,135.12,135.01,135.02,33696.0,128.666,128.7327,128.6279,128.6375,33696.0
2018-06-22 11:55:00,135.02,135.02,134.91,134.93,26105.0,128.6375,128.6375,128.5327,128.5517,26105.0
2018-06-22 12:00:00,134.94,135.0,134.89,134.93,23690.0,128.5612,128.6184,128.5136,128.5517,23690.0
2018-06-22 12:05:00,134.93,135.09,134.89,135.09,49272.0,128.5517,128.7042,128.5136,128.7042,49272.0
2018-06-22 12:10:00,135.06,135.19,135.06,135.16,24472.0,128.6756,128.7994,128.6756,128.7708,24472.0
2018-06-22 12:15:00,135.17,135.19,135.05,135.06,44087.0,128.7804,128.7994,128.666,128.6756,44087.0
2018-06-22 12:20:00,135.06,135.15,135.03,135.11,20074.0,128.6756,128.7613,128.647,128.7232,20074.0
2018-06-22 12:25:00,135.1,135.15,135.08,135.13,9751.0,128.7137,128.7613,128.6946,128.7423,9751.0
2018-06-22 12:30:00,135.14,135.18,135.06,135.15,41832.0,128.7518,128.7899,128.6756,128.7613,41832.0
2018-06-22 12:35:00,135.15,135.18,135.08,135.09,26753.0,128.7613,128.7899,128.6946,128.7042,26753.0
2018-06-22 12:40:00,135.1,135.25,135.07,135.22,38741.0,128.7137,128.8566,128.6851,128.828,38741.0
2018-06-22 12:45:00,135.21,135.3,135.19,135.3,17732.0,128.8185,128.9042,128.7994,128.9042,17732.0
2018-06-22 12:50:00,135.3,135.31,135.2,135.22,36132.0,128.9042,128.9138,128.809,128.828,36132.0
2018-06-22 12:55:00,135.23,135.29,135.19,135.27,22200.0,128.8375,128.8947,128.7994,128.8756,22200.0
2018-06-22 13:00:00,135.28,135.35,135.21,135.26,43961.0,128.8852,128.9519,128.8185,128.8661,43961.0
2018-06-22 13:05:00,135.26,135.36,135.25,135.34,19602.0,128.8661,128.9614,128.8566,128.9423,19602.0
2018-06-22 13:10:00,135.34,135.41,135.32,135.39,22556.0,128.9423,129.009,128.9233,128.99,22556.0
2018-06-22 13:15:00,135.38,135.48,135.33,135.4,38815.0,128.9804,129.0757,128.9328,128.9995,38815.0
2018-06-22 13:20:00,135.4,135.54,135.4,135.53,28740.0,128.9995,129.1329,128.9995,129.1234,28740.0
2018-06-22 13:25:00,135.54,135.62,135.52,135.61,25913.0,129.1329,129.2091,129.1138,129.1996,25913.0
2018-06-22 13:30:00,135.61,135.64,135.53,135.61,43247.0,129.1996,129.2282,129.1234,129.1996,43247.0
2018-06-22 13:35:00,135.62,135.66,135.53,135.54,28212.0,129.2091,129.2472,129.1234,129.1329,28212.0
2018-06-22 13:40:00,135.54,135.63,135.51,135.59,33003.0,129.1329,129.2186,129.1043,129.1805,33003.0
2018-06-22 13:45:00,135.58,135.58,135.5,135.5,20143.0,129.171,129.171,129.0948,129.0948,20143.0
2018-06-22 13:50:00,135.51,135.65,135.47,135.64,68394.0,129.1043,129.2377,129.0662,129.2282,68394.0
2018-06-22 13:55:00,135.64,135.71,135.64,135.67,32641.0,129.2282,129.2948,129.2282,129.2567,32641.0
2018-06-22 14:00:00,135.67,135.68,135.59,135.59,23825.0,129.2567,129.2663,129.1805,129.1805,23825.0
2018-06-22 14:05:00,135.58,135.58,135.45,135.49,16323.0,129.171,129.171,129.0471,129.0852,16323.0
2018-06-22 14:10:00,135.5,135.52,135.44,135.45,72660.0,129.0948,129.1138,129.0376,129.0471,72660.0
2018-06-22 14:15:00,135.45,135.51,135.45,135.5,24991.0,129.0471,129.1043,129.0471,129.0948,24991.0
2018-06-22 14:20:00,135.49,135.51,135.33,135.38,37900.0,129.0852,129.1043,128.9328,128.9804,37900.0
2018-06-22 14:25:00,135.38,135.41,135.35,135.37,17423.0,128.9804,129.009,128.9519,128.9709,17423.0
2018-06-22 14:30:00,135.37,135.4,135.32,135.34,20686.0,128.9709,128.9995,128.9233,128.9423,20686.0
2018-06-22 14:35:00,135.35,135.47,135.35,135.46,51048.0,128.9519,129.0662,128.9519,129.0567,51048.0
2018-06-22 14:40:00,135.46,135.56,135.46,135.54,43968.0,129.0567,129.1519,129.0567,129.1329,43968.0
2018-06-22 14:45:00,135.54,135.65,135.51,135.61,52041.0,129.1329,129.2377,129.1043,129.1996,52041.0
2018-06-22 14:50:00,135.61,135.71,135.61,135.66,28187.0,129.1996,129.2948,129.1996,129.2472,28187.0
2018-06-22 14:55:00,135.66,135.66,135.61,135.63,17524.0,129.2472,129.2472,129.1996,129.2186,17524.0
2018-06-22 15:00:00,135.64,135.65,135.54,135.58,34537.0,129.2282,129.2377,129.1329,129.171,34537.0
2018-06-22 15:05:00,135.58,135.63,135.53,135.6,20376.0,129.171,129.2186,129.1234,129.19,20376.0
2018-06-22 15:10:00,135.59,135.63,135.57,135.62,26307.0,129.1805,129.2186,129.1615,129.2091,26307.0
2018-06-22 15:15:00,135.62,135.64,135.53,135.55,46915.0,129.2091,129.2282,129.1234,129.1424,46915.0
2018-06-22 15:20:00,135.55,135.63,135.54,135.59,43137.0,129.1424,129.2186,129.1329,129.1805,43137.0
2018-06-22 15:25:00,135.6,135.65,135.54,135.56,30524.0,129.19,129.2377,129.1329,129.1519,30524.0
2018-06-22 15:30:00,135.56,135.68,135.54,135.67,81280.0,129.1519,129.2663,129.1329,129.2567,81280.0
2018-06-22 15:35:00,135.66,135.7,135.63,135.65,56073.0,129.2472,129.2853,129.2186,129.2377,56073.0
2018-06-22 15:40:00,135.64,135.8,135.64,135.71,124842.0,129.2282,129.3806,129.2282,129.2948,124842.0
2018-06-22 15:45:00,135.71,135.81,135.71,135.79,99154.0,129.2948,129.3901,129.2948,129.3711,99154.0
2018-06-22 15:50:00,135.79,135.83,135.73,135.74,112291.0,129.3711,129.4092,129.3139,129.3234,112291.0
2018-06-22 15:55:00,135.74,135.76,135.27,135.38,324174.0,129.3234,129.3425,128.8756,128.9804,324174.0
2018-06-25 09:30:00,134.91,134.91,133.8,133.88,314576.0,128.5327,128.5327,127.4751,127.5514,314576.0
2018-06-25 09:35:00,133.86,133.89,133.15,133.26,85778.0,127.5323,127.5609,126.8559,126.9607,85778.0
2018-06-25 09:40:00,133.26,133.5,133.09,133.45,90050.0,126.9607,127.1893,126.7987,127.1417,90050.0
2018-06-25 09:45:00,133.48,133.59,133.19,133.42,97591.0,127.1703,127.2751,126.894,127.1131,97591.0
2018-06-25 09:50:00,133.41,133.83,133.34,133.76,45578.0,127.1036,127.5037,127.0369,127.437,45578.0
2018-06-25 09:55:00,133.76,133.89,133.57,133.81,59707.0,127.437,127.5609,127.256,127.4847,59707.0
2018-06-25 10:00:00,133.81,133.82,133.41,133.42,127423.0,127.4847,127.4942,127.1036,127.1131,127423.0
2018-06-25 10:05:00,133.44,133.56,133.3,133.39,57440.0,127.1322,127.2465,126.9988,127.0845,57440.0
2018-06-25 10:10:00,133.42,133.44,132.63,132.67,137514.0,127.1131,127.1322,126.3604,126.3986,137514.0
2018-06-25 10:15:00,132.65,132.91,132.39,132.39,159931.0,126.3795,126.6272,126.1318,126.1318,159931.0
2018-06-25 10:20:00,132.39,132.4,132.11,132.31,123815.0,126.1318,126.1413,125.865,126.0556,123815.0
2018-06-25 10:25:00,132.32,133.17,132.27,133.13,105731.0,126.0651,126.8749,126.0175,126.8368,105731.0
2018-06-25 10:30:00,133.14,133.2,132.86,133.18,40782.0,126.8463,126.9035,126.5796,126.8844,40782.0
2018-06-25 10:35:00,133.18,133.29,133.03,133.04,30782.0,126.8844,126.9892,126.7415,126.7511,30782.0
2018-06-25 10:40:00,133.03,133.23,132.92,133.11,43806.0,126.7415,126.9321,126.6367,126.8178,43806.0
2018-06-25 10:45:00,133.09,133.18,132.93,133.18,46184.0,126.7987,126.8844,126.6463,126.8844,46184.0
2018-06-25 10:50:00,133.17,133.25,132.89,132.91,55329.0,126.8749,126.9511,126.6082,126.6272,55329.0
2018-06-25 10:55:00,132.9,132.94,132.4,132.51,120666.0,126.6177,126.6558,126.1413,126.2461,120666.0
2018-06-25 11:00:00,132.51,132.57,132.13,132.19,145603.0,126.2461,126.3033,125.8841,125.9412,145603.0
2018-06-25 11:05:00,132.19,132.29,132.06,132.13,116979.0,125.9412,126.0365,125.8174,125.8841,116979.0
2018-06-25 11:10:00,132.12,132.39,132.12,132.29,45727.0,125.8746,126.1318,125.8746,126.0365,45727.0
2018-06-25 11:15:00,132.28,132.44,132.24,132.31,40042.0,126.027,126.1794,125.9889,126.0556,40042.0
2018-06-25 11:20:00,132.31,132.34,132.03,132.06,51740.0,126.0556,126.0842,125.7888,125.8174,51740.0
2018-06-25 11:25:00,132.07,132.17,131.91,131.95,74167.0,125.8269,125.9222,125.6745,125.7126,74167.0
2018-06-25 11:30:00,131.96,132.0,131.72,131.77,100973.0,125.7221,125.7602,125.4935,125.5411,100973.0
2018-06-25 11:35:00,131.78,131.87,131.58,131.64,87330.0,125.5506,125.6364,125.3601,125.4172,87330.0
2018-06-25 11:40:00,131.63,132.02,131.63,131.88,40608.0,125.4077,125.7793,125.4077,125.6459,40608.0
2018-06-25 11:45:00,131.89,131.94,131.7,131.87,112230.0,125.6554,125.7031,125.4744,125.6364,112230.0
2018-06-25 11:50:00,131.86,131.89,131.51,131.58,66595.0,125.6268,125.6554,125.2934,125.3601,66595.0
2018-06-25 11:55:00,131.59,131.6,131.21,131.25,228113.0,125.3696,125.3791,125.0076,125.0457,228113.0
2018-06-25 12:00:00,131.24,131.3,130.34,130.44,312189.0,125.0362,125.0933,124.1787,124.274,312189.0
2018-06-25 12:05:00,130.44,130.79,130.25,130.27,151325.0,124.274,124.6074,124.0929,124.112,151325.0
2018-06-25 12:10:00,130.27,130.31,129.53,130.17,297340.0,124.112,124.1501,123.407,124.0167,297340.0
2018-06-25 12:15:00,130.15,130.32,130.06,130.11,118721.0,123.9977,124.1596,123.9119,123.9596,118721.0
2018-06-25 12:20:00,130.1,130.13,129.91,129.99,129187.0,123.95,123.9786,123.769,123.8452,129187.0
2018-06-25 12:25:00,130.0,130.0,129.63,129.77,172974.0,123.8548,123.8548,123.5023,123.6356,172974.0
2018-06-25 12:30:00,129.78,129.98,129.66,129.96,147322.0,123.6452,123.8357,123.5308,123.8167,147322.0
2018-06-25 12:35:00,129.98,130.04,129.58,129.77,85941.0,123.8357,123.8929,123.4546,123.6356,85941.0
2018-06-25 12:40:00,129.78,130.08,129.75,130.02,76683.0,123.6452,123.931,123.6166,123.8738,76683.0
2018-06-25 12:45:00,130.01,130.11,129.86,130.1,82647.0,123.8643,123.9596,123.7214,123.95,82647.0
2018-06-25 12:50:00,130.1,130.37,130.02,130.31,49810.0,123.95,124.2073,123.8738,124.1501,49810.0
2018-06-25 12:55:00,130.33,130.68,130.32,130.67,76287.0,124.1692,124.5026,124.1596,124.4931,76287.0
2018-06-25 13:00:00,130.66,130.7,130.41,130.5,65259.0,124.4836,124.5217,124.2454,124.3311,65259.0
2018-06-25 13:05:00,130.49,130.7,130.48,130.56,80605.0,124.3216,124.5217,124.3121,124.3883,80605.0
2018-06-25 13:10:00,130.56,130.57,130.41,130.43,60087.0,124.3883,124.3978,124.2454,124.2644,60087.0
2018-06-25 13:15:00,130.43,130.46,130.19,130.28,38008.0,124.2644,124.293,124.0358,124.1215,38008.0
2018-06-25 13:20:00,130.25,130.42,130.23,130.39,64210.0,124.0929,124.2549,124.0739,124.2263,64210.0
2018-06-25 13:25:00,130.38,130.83,130.37,130.75,77988.0,124.2168,124.6455,124.2073,124.5693,77988.0
2018-06-25 13:30:00,130.77,131.11,130.77,131.09,81115.0,124.5884,124.9123,124.5884,124.8932,81115.0
2018-06-25 13:35:00,131.08,131.25,131.02,131.25,56666.0,124.8837,125.0457,124.8265,125.0457,56666.0
2018-06-25 13:40:00,131.26,131.44,131.16,131.44,50642.0,125.0552,125.2267,124.9599,125.2267,50642.0
2018-06-25 13:45:00,131.43,131.57,131.28,131.4,56176.0,125.2172,125.3506,125.0743,125.1886,56176.0
2018-06-25 13:50:00,131.41,131.46,131.25,131.27,50804.0,125.1981,125.2458,125.0457,125.0647,50804.0
2018-06-25 13:55:00,131.27,131.27,131.09,131.12,35499.0,125.0647,125.0647,124.8932,124.9218,35499.0
2018-06-25 14:00:00,131.11,131.19,131.01,131.03,31051.0,124.9123,124.9885,124.817,124.8361,31051.0
2018-06-25 14:05:00,131.04,131.12,131.0,131.03,36254.0,124.8456,124.9218,124.8075,124.8361,36254.0
2018-06-25 14:10:00,131.03,131.25,130.93,131.15,48691.0,124.8361,125.0457,124.7408,124.9504,48691.0
2018-06-25 14:15:00,131.13,131.17,131.06,131.1,38001.0,124.9313,124.9695,124.8647,124.9028,38001.0
2018-06-25 14:20:00,131.1,131.11,131.04,131.06,55105.0,124.9028,124.9123,124.8456,124.8647,55105.0
2018-06-25 14:25:00,131.06,131.24,131.05,131.16,66651.0,124.8647,125.0362,124.8551,124.9599,66651.0
2018-06-25 14:30:00,131.15,131.15,130.96,130.96,90832.0,124.9504,124.9504,124.7694,124.7694,90832.0
2018-06-25 14:35:00,130.96,130.99,130.59,130.59,85073.0,124.7694,124.798,124.4169,124.4169,85073.0
2018-06-25 14:40:00,130.59,130.75,130.57,130.75,57478.0,124.4169,124.5693,124.3978,124.5693,57478.0
2018-06-25 14:45:00,130.74,130.74,130.4,130.4,79172.0,124.5598,124.5598,124.2359,124.2359,79172.0
2018-06-25 14:50:00,130.38,130.4,130.12,130.18,66939.0,124.2168,124.2359,123.9691,124.0263,66939.0
2018-06-25 14:55:00,130.16,130.46,130.13,130.39,49848.0,124.0072,124.293,123.9786,124.2263,49848.0
2018-06-25 15:00:00,130.39,130.45,130.33,130.39,35665.0,124.2263,124.2835,124.1692,124.2263,35665.0
2018-06-25 15:05:00,130.4,130.4,130.17,130.24,55140.0,124.2359,124.2359,124.0167,124.0834,55140.0
2018-06-25 15:10:00,130.23,130.53,130.16,130.16,96657.0,124.0739,124.3597,124.0072,124.0072,96657.0
2018-06-25 15:15:00,130.16,130.4,130.14,130.37,71416.0,124.0072,124.2359,123.9881,124.2073,71416.0
2018-06-25 15:20:00,130.36,130.47,130.35,130.42,61838.0,124.1977,124.3025,124.1882,124.2549,61838.0
2018-06-25 15:25:00,130.43,130.46,130.27,130.28,61702.0,124.2644,124.293,124.112,124.1215,61702.0
2018-06-25 15:30:00,130.28,130.29,130.09,130.27,99978.0,124.1215,124.1311,123.9405,124.112,99978.0
2018-06-25 15:35:00,130.26,130.93,130.21,130.9,129737.0,124.1025,124.7408,124.0548,124.7122,129737.0
2018-06-25 15:40:00,130.89,131.33,130.85,131.07,238340.0,124.7027,125.1219,124.6646,124.8742,238340.0
2018-06-25 15:45:00,131.07,131.09,130.8,130.88,170168.0,124.8742,124.8932,124.6169,124.6932,170168.0
2018-06-25 15:50:00,130.88,131.08,130.82,131.04,138017.0,124.6932,124.8837,124.636,124.8456,138017.0
2018-06-25 15:55:00,131.01,131.23,130.84,130.93,365656.0,124.817,125.0266,124.6551,124.7408,365656.0
2018-06-26 09:30:00,132.11,132.36,132.06,132.1,322012.0,125.865,126.1032,125.8174,125.8555,322012.0
2018-06-26 09:35:00,132.09,132.1,131.61,131.68,198696.0,125.846,125.8555,125.3887,125.4554,198696.0
2018-06-26 09:40:00,131.68,132.83,131.64,132.64,124735.0,125.4554,126.551,125.4172,126.37,124735.0
2018-06-26 09:45:00,132.65,133.05,132.41,133.0,157794.0,126.3795,126.7606,126.1508,126.713,157794.0
2018-06-26 09:50:00,132.98,133.23,132.71,132.75,231173.0,126.6939,126.9321,126.4367,126.4748,231173.0
2018-06-26 09:55:00,132.76,132.87,132.49,132.87,92113.0,126.4843,126.5891,126.2271,126.5891,92113.0
2018-06-26 10:00:00,132.86,133.15,132.73,133.15,85268.0,126.5796,126.8559,126.4557,126.8559,85268.0
2018-06-26 10:05:00,133.15,133.35,133.02,133.08,102448.0,126.8559,127.0464,126.732,126.7892,102448.0
2018-06-26 10:10:00,133.07,133.43,133.05,133.38,125741.0,126.7796,127.1226,126.7606,127.075,125741.0
2018-06-26 10:15:00,133.39,133.79,133.34,133.57,117737.0,127.0845,127.4656,127.0369,127.256,117737.0
2018-06-26 10:20:00,133.57,133.71,133.36,133.52,104776.0,127.256,127.3894,127.0559,127.2084,104776.0
2018-06-26 10:25:00,133.51,133.51,132.88,132.91,106447.0,127.1988,127.1988,126.5986,126.6272,106447.0
2018-06-26 10:30:00,132.91,133.14,132.86,133.0,68658.0,126.6272,126.8463,126.5796,126.713,68658.0
2018-06-26 10:35:00,132.99,133.08,132.72,132.88,94568.0,126.7034,126.7892,126.4462,126.5986,94568.0
2018-06-26 10:40:00,132.89,132.98,132.81,132.86,78565.0,126.6082,126.6939,126.5319,126.5796,78565.0
2018-06-26 10:45:00,132.87,132.89,132.3,132.3,74642.0,126.5891,126.6082,126.046,126.046,74642.0
2018-06-26 10:50:00,132.31,132.75,132.3,132.72,58532.0,126.0556,126.4748,126.046,126.4462,58532.0
2018-06-26 10:55:00,132.74,132.86,132.71,132.74,110404.0,126.4652,126.5796,126.4367,126.4652,110404.0
2018-06-26 11:00:00,132.72,133.04,132.62,132.95,138658.0,126.4462,126.7511,126.3509,126.6653,138658.0
2018-06-26 11:05:00,132.96,133.05,132.91,133.01,54232.0,126.6748,126.7606,126.6272,126.7225,54232.0
2018-06-26 11:10:00,133.02,133.13,132.89,132.94,59049.0,126.732,126.8368,126.6082,126.6558,59049.0
2018-06-26 11:15:00,132.93,132.98,132.84,132.89,42160.0,126.6463,126.6939,126.5605,126.6082,42160.0
2018-06-26 11:20:00,132.87,132.94,132.77,132.79,32693.0,126.5891,126.6558,126.4938,126.5129,32693.0
2018-06-26 11:25:00,132.77,132.77,132.59,132.6,48439.0,126.4938,126.4938,126.3223,126.3319,48439.0
2018-06-26 11:30:00,132.57,132.64,132.44,132.59,45655.0,126.3033,126.37,126.1794,126.3223,45655.0
2018-06-26 11:35:00,132.58,132.7,132.49,132.68,50308.0,126.3128,126.4271,126.2271,126.4081,50308.0
2018-06-26 11:40:00,132.68,132.76,132.54,132.6,38317.0,126.4081,126.4843,126.2747,126.3319,38317.0
2018-06-26 11:45:00,132.6,132.79,132.58,132.74,80616.0,126.3319,126.5129,126.3128,126.4652,80616.0
2018-06-26 11:50:00,132.75,132.93,132.62,132.81,157848.0,126.4748,126.6463,126.3509,126.5319,157848.0
2018-06-26 11:55:00,132.79,132.97,132.79,132.96,41246.0,126.5129,126.6844,126.5129,126.6748,41246.0
2018-06-26 12:00:00,132.95,133.18,132.93,133.1,56017.0,126.6653,126.8844,126.6463,126.8082,56017.0
2018-06-26 12:05:00,133.1,133.22,133.04,133.06,87078.0,126.8082,126.9226,126.7511,126.7701,87078.0
2018-06-26 12:10:00,133.06,133.24,133.01,133.16,109692.0,126.7701,126.9416,126.7225,126.8654,109692.0
2018-06-26 12:15:00,133.16,133.28,133.09,133.23,87500.0,126.8654,126.9797,126.7987,126.9321,87500.0
2018-06-26 12:20:00,133.24,133.28,133.15,133.17,51617.0,126.9416,126.9797,126.8559,126.8749,51617.0
2018-06-26 12:25:00,133.17,133.34,133.15,133.3,49289.0,126.8749,127.0369,126.8559,126.9988,49289.0
2018-06-26 12:30:00,133.31,133.42,133.3,133.33,39367.0,127.0083,127.1131,126.9988,127.0274,39367.0
2018-06-26 12:35:00,133.34,133.5,133.34,133.43,30313.0,127.0369,127.1893,127.0369,127.1226,30313.0
2018-06-26 12:40:00,133.43,133.55,133.26,133.26,49898.0,127.1226,127.237,126.9607,126.9607,49898.0
2018-06-26 12:45:00,133.28,133.38,133.17,133.36,32850.0,126.9797,127.075,126.8749,127.0559,32850.0
2018-06-26 12:50:00,133.35,133.41,133.29,133.4,27464.0,127.0464,127.1036,126.9892,127.094,27464.0
2018-06-26 12:55:00,133.4,133.55,133.36,133.49,56785.0,127.094,127.237,127.0559,127.1798,56785.0
2018-06-26 13:00:00,133.48,133.65,133.44,133.58,63668.0,127.1703,127.3322,127.1322,127.2655,63668.0
2018-06-26 13:05:00,133.56,133.67,133.56,133.6,36726.0,127.2465,127.3513,127.2465,127.2846,36726.0
2018-06-26 13:10:00,133.6,133.67,133.57,133.62,31578.0,127.2846,127.3513,127.256,127.3036,31578.0
2018-06-26 13:15:00,133.61,133.7,133.57,133.7,47468.0,127.2941,127.3799,127.256,127.3799,47468.0
2018-06-26 13:20:00,133.71,133.78,133.66,133.72,49090.0,127.3894,127.4561,127.3418,127.3989,49090.0
2018-06-26 13:25:00,133.71,133.71,133.61,133.66,33880.0,127.3894,127.3894,127.2941,127.3418,33880.0
2018-06-26 13:30:00,133.65,133.73,133.53,133.55,30832.0,127.3322,127.4084,127.2179,127.237,30832.0
2018-06-26 13:35:00,133.55,133.59,133.46,133.56,31849.0,127.237,127.2751,127.1512,127.2465,31849.0
2018-06-26 13:40:00,133.54,133.55,133.31,133.33,30077.0,127.2274,127.237,127.0083,127.0274,30077.0
2018-06-26 13:45:00,133.33,133.48,133.26,133.47,44038.0,127.0274,127.1703,126.9607,127.1607,44038.0
2018-06-26 13:50:00,133.47,133.48,133.24,133.31,53319.0,127.1607,127.1703,126.9416,127.0083,53319.0
2018-06-26 13:55:00,133.31,133.32,133.25,133.29,40401.0,127.0083,127.0178,126.9511,126.9892,40401.0
2018-06-26 14:00:00,133.3,133.38,133.24,133.25,32074.0,126.9988,127.075,126.9416,126.9511,32074.0
2018-06-26 14:05:00,133.24,133.27,133.11,133.15,79692.0,126.9416,126.9702,126.8178,126.8559,79692.0
2018-06-26 14:10:00,133.15,133.16,133.0,133.04,49384.0,126.8559,126.8654,126.713,126.7511,49384.0
2018-06-26 14:15:00,133.03,133.1,133.0,133.04,60816.0,126.7415,126.8082,126.713,126.7511,60816.0
2018-06-26 14:20:00,133.03,133.15,133.03,133.15,33178.0,126.7415,126.8559,126.7415,126.8559,33178.0
2018-06-26 14:25:00,133.15,133.15,133.04,133.07,40197.0,126.8559,126.8559,126.7511,126.7796,40197.0
2018-06-26 14:30:00,133.08,133.19,133.0,133.11,43179.0,126.7892,126.894,126.713,126.8178,43179.0
2018-06-26 14:35:00,133.1,133.22,133.08,133.22,34193.0,126.8082,126.9226,126.7892,126.9226,34193.0
2018-06-26 14:40:00,133.22,133.23,133.13,133.16,39014.0,126.9226,126.9321,126.8368,126.8654,39014.0
2018-06-26 14:45:00,133.15,133.2,132.95,132.98,38914.0,126.8559,126.9035,126.6653,126.6939,38914.0
2018-06-26 14:50:00,132.99,133.12,132.97,133.09,34931.0,126.7034,126.8273,126.6844,126.7987,34931.0
2018-06-26 14:55:00,133.08,133.11,132.95,133.0,67356.0,126.7892,126.8178,126.6653,126.713,67356.0
2018-06-26 15:00:00,133.0,133.01,132.88,132.89,45141.0,126.713,126.7225,126.5986,126.6082,45141.0
2018-06-26 15:05:00,132.88,132.93,132.77,132.79,50071.0,126.5986,126.6463,126.4938,126.5129,50071.0
2018-06-26 15:10:00,132.79,132.85,132.71,132.71,51048.0,126.5129,126.57,126.4367,126.4367,51048.0
2018-06-26 15:15:00,132.7,132.74,132.62,132.62,41416.0,126.4271,126.4652,126.3509,126.3509,41416.0
2018-06-26 15:20:00,132.61,132.66,132.55,132.56,38728.0,126.3414,126.389,126.2842,126.2938,38728.0
2018-06-26 15:25:00,132.56,132.7,132.53,132.63,79041.0,126.2938,126.4271,126.2652,126.3604,79041.0
2018-06-26 15:30:00,132.61,132.92,132.6,132.92,57675.0,126.3414,126.6367,126.3319,126.6367,57675.0
2018-06-26 15:35:00,132.91,132.93,132.8,132.84,68584.0,126.6272,126.6463,126.5224,126.5605,68584.0
2018-06-26 15:40:00,132.83,132.88,132.78,132.8,65005.0,126.551,126.5986,126.5034,126.5224,65005.0
2018-06-26 15:45:00,132.79,132.8,132.5,132.52,103533.0,126.5129,126.5224,126.2366,126.2556,103533.0
2018-06-26 15:50:00,132.51,132.58,132.4,132.5,166270.0,126.2461,126.3128,126.1413,126.2366,166270.0
2018-06-26 15:55:00,132.5,132.62,132.39,132.55,422784.0,126.2366,126.3509,126.1318,126.2842,422784.0
2018-06-27 09:30:00,133.01,133.41,132.82,133.35,186619.0,126.7225,127.1036,126.5415,127.0464,186619.0
2018-06-27 09:35:00,133.34,133.64,133.32,133.49,98642.0,127.0369,127.3227,127.0178,127.1798,98642.0
2018-06-27 09:40:00,133.5,133.54,132.99,133.18,71477.0,127.1893,127.2274,126.7034,126.8844,71477.0
2018-06-27 09:45:00,133.22,133.49,133.14,133.21,59141.0,126.9226,127.1798,126.8463,126.913,59141.0
2018-06-27 09:50:00,133.21,133.38,133.16,133.27,69087.0,126.913,127.075,126.8654,126.9702,69087.0
2018-06-27 09:55:00,133.28,133.28,133.04,133.18,80228.0,126.9797,126.9797,126.7511,126.8844,80228.0
2018-06-27 10:00:00,133.18,133.22,132.61,132.67,103440.0,126.8844,126.9226,126.3414,126.3986,103440.0
2018-06-27 10:05:00,132.69,132.76,132.51,132.62,60920.0,126.4176,126.4843,126.2461,126.3509,60920.0
2018-06-27 10:10:00,132.65,133.02,132.64,132.97,54114.0,126.3795,126.732,126.37,126.6844,54114.0
2018-06-27 10:15:00,132.99,133.07,132.88,132.92,57873.0,126.7034,126.7796,126.5986,126.6367,57873.0
2018-06-27 10:20:00,132.91,133.14,132.82,133.14,80792.0,126.6272,126.8463,126.5415,126.8463,80792.0
2018-06-27 10:25:00,133.14,133.24,133.02,133.03,40276.0,126.8463,126.9416,126.732,126.7415,40276.0
2018-06-27 10:30:00,133.04,133.18,133.04,133.11,44057.0,126.7511,126.8844,126.7511,126.8178,44057.0
2018-06-27 10:35:00,133.11,133.66,133.11,133.62,103875.0,126.8178,127.3418,126.8178,127.3036,103875.0
2018-06-27 10:40:00,133.62,133.66,133.39,133.39,98276.0,127.3036,127.3418,127.0845,127.0845,98276.0
2018-06-27 10:45:00,133.42,133.59,133.34,133.47,38198.0,127.1131,127.2751,127.0369,127.1607,38198.0
2018-06-27 10:50:00,133.48,133.5,133.39,133.45,35053.0,127.1703,127.1893,127.0845,127.1417,35053.0
2018-06-27 10:55:00,133.46,133.53,133.35,133.37,47063.0,127.1512,127.2179,127.0464,127.0655,47063.0
2018-06-27 11:00:00,133.37,133.41,133.17,133.17,63741.0,127.0655,127.1036,126.8749,126.8749,63741.0
2018-06-27 11:05:00,133.16,133.16,132.88,133.08,65559.0,126.8654,126.8654,126.5986,126.7892,65559.0
2018-06-27 11:10:00,133.07,133.16,132.83,132.94,47788.0,126.7796,126.8654,126.551,126.6558,47788.0
2018-06-27 11:15:00,132.93,133.17,132.93,133.11,66801.0,126.6463,126.8749,126.6463,126.8178,66801.0
2018-06-27 11:20:00,133.11,133.16,132.9,132.92,33092.0,126.8178,126.8654,126.6177,126.6367,33092.0
2018-06-27 11:25:00,132.92,132.98,132.67,132.77,23319.0,126.6367,126.6939,126.3986,126.4938,23319.0
2018-06-27 11:30:00,132.75,132.85,132.56,132.8,32786.0,126.4748,126.57,126.2938,126.5224,32786.0
2018-06-27 11:35:00,132.8,133.0,132.79,132.91,23457.0,126.5224,126.713,126.5129,126.6272,23457.0
2018-06-27 11:40:00,132.92,132.98,132.79,132.95,50573.0,126.6367,126.6939,126.5129,126.6653,50573.0
2018-06-27 11:45:00,132.95,133.26,132.94,133.21,51190.0,126.6653,126.9607,126.6558,126.913,51190.0
2018-06-27 11:50:00,133.2,133.28,133.18,133.28,50100.0,126.9035,126.9797,126.8844,126.9797,50100.0
2018-06-27 11:55:00,133.29,133.48,133.29,133.46,82801.0,126.9892,127.1703,126.9892,127.1512,82801.0
2018-06-27 12:00:00,133.45,133.62,133.37,133.55,54944.0,127.1417,127.3036,127.0655,127.237,54944.0
2018-06-27 12:05:00,133.57,133.59,133.46,133.47,114023.0,127.256,127.2751,127.1512,127.1607,114023.0
2018-06-27 12:10:00,133.48,133.51,133.42,133.48,45089.0,127.1703,127.1988,127.1131,127.1703,45089.0
2018-06-27 12:15:00,133.48,133.61,133.37,133.57,36237.0,127.1703,127.2941,127.0655,127.256,36237.0
2018-06-27 12:20:00,133.57,133.57,133.22,133.22,75336.0,127.256,127.256,126.9226,126.9226,75336.0
2018-06-27 12:25:00,133.23,133.25,133.09,133.14,108600.0,126.9321,126.9511,126.7987,126.8463,108600.0
2018-06-27 12:30:00,133.13,133.14,132.97,133.06,23836.0,126.8368,126.8463,126.6844,126.7701,23836.0
2018-06-27 12:35:00,133.06,133.07,132.91,133.03,18796.0,126.7701,126.7796,126.6272,126.7415,18796.0
2018-06-27 12:40:00,132.99,132.99,132.85,132.87,19851.0,126.7034,126.7034,126.57,126.5891,19851.0
2018-06-27 12:45:00,132.85,132.93,132.78,132.91,45416.0,126.57,126.6463,126.5034,126.6272,45416.0
2018-06-27 12:50:00,132.89,132.98,132.76,132.76,49074.0,126.6082,126.6939,126.4843,126.4843,49074.0
2018-06-27 12:55:00,132.77,132.91,132.7,132.71,18270.0,126.4938,126.6272,126.4271,126.4367,18270.0
2018-06-27 13:00:00,132.7,132.81,132.65,132.8,26684.0,126.4271,126.5319,126.3795,126.5224,26684.0
2018-06-27 13:05:00,132.79,132.79,132.46,132.51,31800.0,126.5129,126.5129,126.1985,126.2461,31800.0
2018-06-27 13:10:00,132.52,132.6,132.45,132.45,34124.0,126.2556,126.3319,126.189,126.189,34124.0
2018-06-27 13:15:00,132.45,132.48,132.02,132.02,47271.0,126.189,126.2175,125.7793,125.7793,47271.0
2018-06-27 13:20:00,132.02,132.15,131.88,131.9,101868.0,125.7793,125.9031,125.6459,125.665,101868.0
2018-06-27 13:25:00,131.9,132.07,131.82,132.01,52277.0,125.665,125.8269,125.5887,125.7698,52277.0
2018-06-27 13:30:00,132.0,132.15,131.8,132.15,73826.0,125.7602,125.9031,125.5697,125.9031,73826.0
2018-06-27 13:35:00,132.16,132.17,132.01,132.13,53842.0,125.9127,125.9222,125.7698,125.8841,53842.0
2018-06-27 13:40:00,132.11,132.21,132.05,132.18,64854.0,125.865,125.9603,125.8079,125.9317,64854.0
2018-06-27 13:45:00,132.17,132.18,131.79,131.79,61728.0,125.9222,125.9317,125.5602,125.5602,61728.0
2018-06-27 13:50:00,131.78,131.79,131.53,131.72,35452.0,125.5506,125.5602,125.3124,125.4935,35452.0
2018-06-27 13:55:00,131.72,131.93,131.59,131.89,38956.0,125.4935,125.6935,125.3696,125.6554,38956.0
2018-06-27 14:00:00,131.87,132.09,131.82,132.06,39961.0,125.6364,125.846,125.5887,125.8174,39961.0
2018-06-27 14:05:00,132.06,132.08,131.61,131.69,51105.0,125.8174,125.8364,125.3887,125.4649,51105.0
2018-06-27 14:10:00,131.67,131.75,131.54,131.66,47916.0,125.4458,125.522,125.322,125.4363,47916.0
2018-06-27 14:15:00,131.65,131.85,131.59,131.81,43829.0,125.4268,125.6173,125.3696,125.5792,43829.0
2018-06-27 14:20:00,131.83,132.07,131.82,131.96,26451.0,125.5983,125.8269,125.5887,125.7221,26451.0
2018-06-27 14:25:00,131.96,132.0,131.74,131.76,41808.0,125.7221,125.7602,125.5125,125.5316,41808.0
2018-06-27 14:30:00,131.74,131.93,131.66,131.77,52271.0,125.5125,125.6935,125.4363,125.5411,52271.0
2018-06-27 14:35:00,131.78,132.1,131.76,132.09,38453.0,125.5506,125.8555,125.5316,125.846,38453.0
2018-06-27 14:40:00,132.07,132.2,132.03,132.08,39090.0,125.8269,125.9508,125.7888,125.8364,39090.0
2018-06-27 14:45:00,132.06,132.21,131.96,131.98,41939.0,125.8174,125.9603,125.7221,125.7412,41939.0
2018-06-27 14:50:00,131.97,132.0,131.65,131.65,44724.0,125.7316,125.7602,125.4268,125.4268,44724.0
2018-06-27 14:55:00,131.63,131.79,131.62,131.69,43350.0,125.4077,125.5602,125.3982,125.4649,43350.0
2018-06-27 15:00:00,131.7,131.73,131.53,131.65,51029.0,125.4744,125.503,125.3124,125.4268,51029.0
2018-06-27 15:05:00,131.64,131.71,131.42,131.45,42951.0,125.4172,125.4839,125.2076,125.2362,42951.0
2018-06-27 15:10:00,131.43,131.56,131.22,131.35,60763.0,125.2172,125.341,125.0171,125.141,60763.0
2018-06-27 15:15:00,131.35,131.57,131.24,131.46,63414.0,125.141,125.3506,125.0362,125.2458,63414.0
2018-06-27 15:20:00,131.47,131.57,131.36,131.56,62051.0,125.2553,125.3506,125.1505,125.341,62051.0
2018-06-27 15:25:00,131.58,131.79,131.45,131.74,88391.0,125.3601,125.5602,125.2362,125.5125,88391.0
2018-06-27 15:30:00,131.75,131.85,131.68,131.72,61403.0,125.522,125.6173,125.4554,125.4935,61403.0
2018-06-27 15:35:00,131.72,131.8,131.64,131.73,92019.0,125.4935,125.5697,125.4172,125.503,92019.0
2018-06-27 15:40:00,131.74,131.97,131.68,131.87,105356.0,125.5125,125.7316,125.4554,125.6364,105356.0
2018-06-27 15:45:00,131.87,131.87,131.27,131.28,158201.0,125.6364,125.6364,125.0647,125.0743,158201.0
2018-06-27 15:50:00,131.28,131.39,131.2,131.31,156413.0,125.0743,125.1791,124.998,125.1028,156413.0
2018-06-27 15:55:00,131.34,131.52,131.01,131.03,380579.0,125.1314,125.3029,124.817,124.8361,380579.0
2018-06-28 09:30:00,131.0,131.87,130.96,131.65,214360.0,124.8075,125.6364,124.7694,125.4268,214360.0
2018-06-28 09:35:00,131.63,132.04,131.44,131.47,60168.0,125.4077,125.7983,125.2267,125.2553,60168.0
2018-06-28 09:40:00,131.47,131.79,131.29,131.34,86724.0,125.2553,125.5602,125.0838,125.1314,86724.0
2018-06-28 09:45:00,131.36,131.49,130.65,130.83,154355.0,125.1505,125.2743,124.474,124.6455,154355.0
2018-06-28 09:50:00,130.8,131.5,130.7,131.34,99985.0,124.6169,125.2839,124.5217,125.1314,99985.0
2018-06-28 09:55:00,131.31,131.51,131.08,131.22,130649.0,125.1028,125.2934,124.8837,125.0171,130649.0
2018-06-28 10:00:00,131.23,131.41,130.94,131.07,94297.0,125.0266,125.1981,124.7503,124.8742,94297.0
2018-06-28 10:05:00,131.1,131.44,131.07,131.24,127319.0,124.9028,125.2267,124.8742,125.0362,127319.0
2018-06-28 10:10:00,131.19,131.48,131.03,131.18,108986.0,124.9885,125.2648,124.8361,124.979,108986.0
2018-06-28 10:15:00,131.15,131.31,131.1,131.24,107949.0,124.9504,125.1028,124.9028,125.0362,107949.0
2018-06-28 10:20:00,131.23,131.36,131.07,131.23,67073.0,125.0266,125.1505,124.8742,125.0266,67073.0
2018-06-28 10:25:00,131.25,131.53,131.21,131.32,58783.0,125.0457,125.3124,125.0076,125.1124,58783.0
2018-06-28 10:30:00,131.35,131.36,130.99,131.02,51686.0,125.141,125.1505,124.798,124.8265,51686.0
2018-06-28 10:35:00,131.04,131.14,130.7,131.09,63409.0,124.8456,124.9409,124.5217,124.8932,63409.0
2018-06-28 10:40:00,131.08,131.47,130.93,131.44,60048.0,124.8837,125.2553,124.7408,125.2267,60048.0
2018-06-28 10:45:00,131.45,131.52,131.29,131.3,42543.0,125.2362,125.3029,125.0838,125.0933,42543.0
2018-06-28 10:50:00,131.3,131.65,131.04,131.45,107646.0,125.0933,125.4268,124.8456,125.2362,107646.0
2018-06-28 10:55:00,131.4,131.77,131.35,131.73,37006.0,125.1886,125.5411,125.141,125.503,37006.0
2018-06-28 11:00:00,131.73,131.83,131.53,131.69,41988.0,125.503,125.5983,125.3124,125.4649,41988.0
2018-06-28 11:05:00,131.69,131.73,131.56,131.61,44534.0,125.4649,125.503,125.341,125.3887,44534.0
2018-06-28 11:10:00,131.63,131.65,131.23,131.36,39196.0,125.4077,125.4268,125.0266,125.1505,39196.0
2018-06-28 11:15:00,131.34,131.51,131.25,131.51,40902.0,125.1314,125.2934,125.0457,125.2934,40902.0
2018-06-28 11:20:00,131.49,131.65,131.28,131.63,31475.0,125.2743,125.4268,125.0743,125.4077,31475.0
2018-06-28 11:25:00,131.63,131.92,131.62,131.86,39027.0,125.4077,125.684,125.3982,125.6268,39027.0
2018-06-28 11:30:00,131.88,131.98,131.74,131.78,35997.0,125.6459,125.7412,125.5125,125.5506,35997.0
2018-06-28 11:35:00,131.78,131.94,131.7,131.89,46217.0,125.5506,125.7031,125.4744,125.6554,46217.0
2018-06-28 11:40:00,131.92,131.92,131.74,131.79,31704.0,125.684,125.684,125.5125,125.5602,31704.0
2018-06-28 11:45:00,131.77,131.82,131.61,131.7,30306.0,125.5411,125.5887,125.3887,125.4744,30306.0
2018-06-28 11:50:00,131.7,131.78,131.69,131.76,40955.0,125.4744,125.5506,125.4649,125.5316,40955.0
2018-06-28 11:55:00,131.76,131.97,131.68,131.91,61536.0,125.5316,125.7316,125.4554,125.6745,61536.0
2018-06-28 12:00:00,131.93,131.99,131.83,131.86,23519.0,125.6935,125.7507,125.5983,125.6268,23519.0
2018-06-28 12:05:00,131.89,131.94,131.58,131.62,35011.0,125.6554,125.7031,125.3601,125.3982,35011.0
2018-06-28 12:10:00,131.61,131.63,131.51,131.61,26167.0,125.3887,125.4077,125.2934,125.3887,26167.0
2018-06-28 12:15:00,131.59,131.59,131.52,131.57,27072.0,125.3696,125.3696,125.3029,125.3506,27072.0
2018-06-28 12:20:00,131.58,131.63,131.3,131.34,32623.0,125.3601,125.4077,125.0933,125.1314,32623.0
2018-06-28 12:25:00,131.34,131.39,131.26,131.35,40043.0,125.1314,125.1791,125.0552,125.141,40043.0
2018-06-28 12:30:00,131.34,131.36,131.22,131.28,34066.0,125.1314,125.1505,125.0171,125.0743,34066.0
2018-06-28 12:35:00,131.28,131.36,131.18,131.34,37786.0,125.0743,125.1505,124.979,125.1314,37786.0
2018-06-28 12:40:00,131.35,131.36,131.17,131.29,28169.0,125.141,125.1505,124.9695,125.0838,28169.0
2018-06-28 12:45:00,131.28,131.28,131.15,131.24,37454.0,125.0743,125.0743,124.9504,125.0362,37454.0
2018-06-28 12:50:00,131.24,131.49,131.24,131.44,46224.0,125.0362,125.2743,125.0362,125.2267,46224.0
2018-06-28 12:55:00,131.43,131.62,131.36,131.6,25782.0,125.2172,125.3982,125.1505,125.3791,25782.0
2018-06-28 13:00:00,131.52,131.62,131.52,131.59,19799.0,125.3029,125.3982,125.3029,125.3696,19799.0
2018-06-28 13:05:00,131.59,131.67,131.58,131.64,21226.0,125.3696,125.4458,125.3601,125.4172,21226.0
2018-06-28 13:10:00,131.65,131.72,131.61,131.61,15537.0,125.4268,125.4935,125.3887,125.3887,15537.0
2018-06-28 13:15:00,131.62,131.82,131.62,131.74,27622.0,125.3982,125.5887,125.3982,125.5125,27622.0
2018-06-28 13:20:00,131.73,131.89,131.71,131.85,21755.0,125.503,125.6554,125.4839,125.6173,21755.0
2018-06-28 13:25:00,131.88,131.89,131.77,131.84,22202.0,125.6459,125.6554,125.5411,125.6078,22202.0
2018-06-28 13:30:00,131.86,132.03,131.84,131.99,26711.0,125.6268,125.7888,125.6078,125.7507,26711.0
2018-06-28 13:35:00,131.98,132.06,131.81,131.85,28646.0,125.7412,125.8174,125.5792,125.6173,28646.0
2018-06-28 13:40:00,131.87,132.06,131.8,131.94,22221.0,125.6364,125.8174,125.5697,125.7031,22221.0
2018-06-28 13:45:00,131.94,132.0,131.89,131.95,26269.0,125.7031,125.7602,125.6554,125.7126,26269.0
2018-06-28 13:50:00,131.97,132.17,131.91,132.16,34351.0,125.7316,125.9222,125.6745,125.9127,34351.0
2018-06-28 13:55:00,132.13,132.15,131.99,132.05,34244.0,125.8841,125.9031,125.7507,125.8079,34244.0
2018-06-28 14:00:00,132.07,132.13,132.01,132.12,38569.0,125.8269,125.8841,125.7698,125.8746,38569.0
2018-06-28 14:05:00,132.12,132.15,132.03,132.05,27556.0,125.8746,125.9031,125.7888,125.8079,27556.0
2018-06-28 14:10:00,132.07,132.09,131.96,131.98,18959.0,125.8269,125.846,125.7221,125.7412,18959.0
2018-06-28 14:15:00,131.97,132.11,131.97,132.11,38376.0,125.7316,125.865,125.7316,125.865,38376.0
2018-06-28 14:20:00,132.12,132.29,132.12,132.25,80279.0,125.8746,126.0365,125.8746,125.9984,80279.0
2018-06-28 14:25:00,132.27,132.28,132.19,132.24,49402.0,126.0175,126.027,125.9412,125.9889,49402.0
2018-06-28 14:30:00,132.24,132.33,132.24,132.25,32428.0,125.9889,126.0746,125.9889,125.9984,32428.0
2018-06-28 14:35:00,132.22,132.41,132.22,132.35,28561.0,125.9698,126.1508,125.9698,126.0937,28561.0
2018-06-28 14:40:00,132.37,132.44,132.34,132.36,27647.0,126.1127,126.1794,126.0842,126.1032,27647.0
2018-06-28 14:45:00,132.38,132.49,132.35,132.43,31967.0,126.1223,126.2271,126.0937,126.1699,31967.0
2018-06-28 14:50:00,132.42,132.62,132.38,132.62,37777.0,126.1604,126.3509,126.1223,126.3509,37777.0
2018-06-28 14:55:00,132.62,132.69,132.54,132.64,35748.0,126.3509,126.4176,126.2747,126.37,35748.0
2018-06-28 15:00:00,132.65,132.68,132.54,132.55,41927.0,126.3795,126.4081,126.2747,126.2842,41927.0
2018-06-28 15:05:00,132.55,132.86,132.54,132.79,64683.0,126.2842,126.5796,126.2747,126.5129,64683.0
2018-06-28 15:10:00,132.79,133.05,132.79,133.02,71369.0,126.5129,126.7606,126.5129,126.732,71369.0
2018-06-28 15:15:00,133.03,133.05,132.88,133.0,57802.0,126.7415,126.7606,126.5986,126.713,57802.0
2018-06-28 15:20:00,133.01,133.09,132.99,133.02,63627.0,126.7225,126.7987,126.7034,126.732,63627.0
2018-06-28 15:25:00,133.02,133.12,132.84,132.86,56243.0,126.732,126.8273,126.5605,126.5796,56243.0
2018-06-28 15:30:00,132.87,132.91,132.71,132.72,75700.0,126.5891,126.6272,126.4367,126.4462,75700.0
2018-06-28 15:35:00,132.72,132.78,132.66,132.68,67575.0,126.4462,126.5034,126.389,126.4081,67575.0
2018-06-28 15:40:00,132.67,132.8,132.64,132.68,124213.0,126.3986,126.5224,126.37,126.4081,124213.0
2018-06-28 15:45:00,132.67,132.95,132.6,132.78,125798.0,126.3986,126.6653,126.3319,126.5034,125798.0
2018-06-28 15:50:00,132.77,132.77,132.48,132.6,141514.0,126.4938,126.4938,126.2175,126.3319,141514.0
2018-06-28 15:55:00,132.6,132.78,132.52,132.71,295678.0,126.3319,126.5034,126.2556,126.4367,295678.0
2018-06-29 09:30:00,133.28,133.51,132.91,133.42,268911.0,126.9797,127.1988,126.6272,127.1131,268911.0
2018-06-29 09:35:00,133.4,133.56,132.98,133.21,57753.0,127.094,127.2465,126.6939,126.913,57753.0
2018-06-29 09:40:00,133.21,133.67,133.13,133.64,51384.0,126.913,127.3513,126.8368,127.3227,51384.0
2018-06-29 09:45:00,133.66,133.83,133.57,133.67,66257.0,127.3418,127.5037,127.256,127.3513,66257.0
2018-06-29 09:50:00,133.64,133.65,133.26,133.43,41700.0,127.3227,127.3322,126.9607,127.1226,41700.0
2018-06-29 09:55:00,133.44,133.48,133.22,133.48,46278.0,127.1322,127.1703,126.9226,127.1703,46278.0
2018-06-29 10:00:00,133.47,133.84,133.47,133.73,74349.0,127.1607,127.5132,127.1607,127.4084,74349.0
2018-06-29 10:05:00,133.71,133.78,133.57,133.57,56512.0,127.3894,127.4561,127.256,127.256,56512.0
2018-06-29 10:10:00,133.59,133.62,133.27,133.33,57937.0,127.2751,127.3036,126.9702,127.0274,57937.0
2018-06-29 10:15:00,133.32,133.68,133.28,133.66,57037.0,127.0178,127.3608,126.9797,127.3418,57037.0
2018-06-29 10:20:00,133.65,133.77,133.58,133.71,57032.0,127.3322,127.4466,127.2655,127.3894,57032.0
2018-06-29 10:25:00,133.71,133.79,133.68,133.74,60522.0,127.3894,127.4656,127.3608,127.418,60522.0
2018-06-29 10:30:00,133.73,134.15,133.62,133.93,83656.0,127.4084,127.8086,127.3036,127.599,83656.0
2018-06-29 10:35:00,133.93,134.19,133.93,134.16,68299.0,127.599,127.8467,127.599,127.8181,68299.0
2018-06-29 10:40:00,134.16,134.17,134.0,134.05,70655.0,127.8181,127.8276,127.6657,127.7133,70655.0
2018-06-29 10:45:00,134.04,134.08,133.8,133.84,41102.0,127.7038,127.7419,127.4751,127.5132,41102.0
2018-06-29 10:50:00,133.82,133.9,133.73,133.86,82577.0,127.4942,127.5704,127.4084,127.5323,82577.0
2018-06-29 10:55:00,133.84,133.93,133.64,133.69,31490.0,127.5132,127.599,127.3227,127.3703,31490.0
2018-06-29 11:00:00,133.68,133.74,133.53,133.6,51994.0,127.3608,127.418,127.2179,127.2846,51994.0
2018-06-29 11:05:00,133.6,133.69,133.52,133.64,36335.0,127.2846,127.3703,127.2084,127.3227,36335.0
2018-06-29 11:10:00,133.64,133.71,133.6,133.6,63850.0,127.3227,127.3894,127.2846,127.2846,63850.0
2018-06-29 11:15:00,133.61,133.69,133.54,133.61,74849.0,127.2941,127.3703,127.2274,127.2941,74849.0
2018-06-29 11:20:00,133.61,133.72,133.57,133.6,23757.0,127.2941,127.3989,127.256,127.2846,23757.0
2018-06-29 11:25:00,133.6,133.68,133.44,133.5,23764.0,127.2846,127.3608,127.1322,127.1893,23764.0
2018-06-29 11:30:00,133.48,133.59,133.34,133.36,29622.0,127.1703,127.2751,127.0369,127.0559,29622.0
2018-06-29 11:35:00,133.36,133.46,133.33,133.37,25500.0,127.0559,127.1512,127.0274,127.0655,25500.0
2018-06-29 11:40:00,133.38,133.41,133.33,133.38,33326.0,127.075,127.1036,127.0274,127.075,33326.0
2018-06-29 11:45:00,133.38,133.46,133.35,133.36,32670.0,127.075,127.1512,127.0464,127.0559,32670.0
2018-06-29 11:50:00,133.36,133.38,133.1,133.1,37610.0,127.0559,127.075,126.8082,126.8082,37610.0
2018-06-29 11:55:00,133.1,133.19,132.96,133.18,42063.0,126.8082,126.894,126.6748,126.8844,42063.0
2018-06-29 12:00:00,133.17,133.23,133.11,133.17,33634.0,126.8749,126.9321,126.8178,126.8749,33634.0
2018-06-29 12:05:00,133.17,133.34,133.13,133.27,36479.0,126.8749,127.0369,126.8368,126.9702,36479.0
2018-06-29 12:10:00,133.27,133.28,133.1,133.1,35637.0,126.9702,126.9797,126.8082,126.8082,35637.0
2018-06-29 12:15:00,133.12,133.26,133.11,133.22,14412.0,126.8273,126.9607,126.8178,126.9226,14412.0
2018-06-29 12:20:00,133.22,133.28,133.2,133.25,15717.0,126.9226,126.9797,126.9035,126.9511,15717.0
2018-06-29 12:25:00,133.24,133.27,133.17,133.19,22847.0,126.9416,126.9702,126.8749,126.894,22847.0
2018-06-29 12:30:00,133.19,133.21,133.09,133.14,15363.0,126.894,126.913,126.7987,126.8463,15363.0
2018-06-29 12:35:00,133.16,133.18,133.05,133.12,25462.0,126.8654,126.8844,126.7606,126.8273,25462.0
2018-06-29 12:40:00,133.11,133.2,133.1,133.17,22291.0,126.8178,126.9035,126.8082,126.8749,22291.0
2018-06-29 12:45:00,133.16,133.16,133.03,133.05,25109.0,126.8654,126.8654,126.7415,126.7606,25109.0
2018-06-29 12:50:00,133.05,133.11,132.97,133.0,29618.0,126.7606,126.8178,126.6844,126.713,29618.0
2018-06-29 12:55:00,133.0,133.0,132.87,132.91,29436.0,126.713,126.713,126.5891,126.6272,29436.0
2018-06-29 13:00:00,132.92,132.96,132.84,132.91,22642.0,126.6367,126.6748,126.5605,126.6272,22642.0
2018-06-29 13:05:00,132.92,133.1,132.92,133.06,23314.0,126.6367,126.8082,126.6367,126.7701,23314.0
2018-06-29 13:10:00,133.05,133.23,133.04,133.22,29368.0,126.7606,126.9321,126.7511,126.9226,29368.0
2018-06-29 13:15:00,133.23,133.3,133.18,133.25,16937.0,126.9321,126.9988,126.8844,126.9511,16937.0
2018-06-29 13:20:00,133.24,133.35,133.23,133.28,15102.0,126.9416,127.0464,126.9321,126.9797,15102.0
2018-06-29 13:25:00,133.29,133.32,133.24,133.3,14017.0,126.9892,127.0178,126.9416,126.9988,14017.0
2018-06-29 13:30:00,133.3,133.3,133.21,133.22,15424.0,126.9988,126.9988,126.913,126.9226,15424.0
2018-06-29 13:35:00,133.25,133.27,133.15,133.2,22304.0,126.9511,126.9702,126.8559,126.9035,22304.0
2018-06-29 13:40:00,133.2,133.29,133.14,133.28,35588.0,126.9035,126.9892,126.8463,126.9797,35588.0
2018-06-29 13:45:00,133.29,133.33,133.25,133.26,21862.0,126.9892,127.0274,126.9511,126.9607,21862.0
2018-06-29 13:50:00,133.27,133.27,133.21,133.21,13111.0,126.9702,126.9702,126.913,126.913,13111.0
2018-06-29 13:55:00,133.22,133.28,133.12,133.27,21226.0,126.9226,126.9797,126.8273,126.9702,21226.0
2018-06-29 14:00:00,133.26,133.31,133.18,133.18,23701.0,126.9607,127.0083,126.8844,126.8844,23701.0
2018-06-29 14:05:00,133.19,133.4,133.18,133.39,41605.0,126.894,127.094,126.8844,127.0845,41605.0
2018-06-29 14:10:00,133.4,133.46,133.31,133.42,23986.0,127.094,127.1512,127.0083,127.1131,23986.0
2018-06-29 14:15:00,133.42,133.42,133.29,133.36,24583.0,127.1131,127.1131,126.9892,127.0559,24583.0
2018-06-29 14:20:00,133.36,133.38,133.31,133.36,26885.0,127.0559,127.075,127.0083,127.0559,26885.0
2018-06-29 14:25:00,133.36,133.38,133.31,133.36,19776.0,127.0559,127.075,127.0083,127.0559,19776.0
2018-06-29 14:30:00,133.36,133.38,133.27,133.34,33322.0,127.0559,127.075,126.9702,127.0369,33322.0
2018-06-29 14:35:00,133.35,133.38,133.27,133.36,50882.0,127.0464,127.075,126.9702,127.0559,50882.0
2018-06-29 14:40:00,133.34,133.36,133.26,133.32,20616.0,127.0369,127.0559,126.9607,127.0178,20616.0
2018-06-29 14:45:00,133.31,133.43,133.31,133.41,33090.0,127.0083,127.1226,127.0083,127.1036,33090.0
2018-06-29 14:50:00,133.41,133.44,133.36,133.43,22504.0,127.1036,127.1322,127.0559,127.1226,22504.0
2018-06-29 14:55:00,133.43,133.59,133.43,133.59,34087.0,127.1226,127.2751,127.1226,127.2751,34087.0
2018-06-29 15:00:00,133.59,133.7,133.59,133.64,47424.0,127.2751,127.3799,127.2751,127.3227,47424.0
2018-06-29 15:05:00,133.65,133.73,133.6,133.65,86891.0,127.3322,127.4084,127.2846,127.3322,86891.0
2018-06-29 15:10:00,133.66,133.88,133.62,133.78,173114.0,127.3418,127.5514,127.3036,127.4561,173114.0
2018-06-29 15:15:00,133.78,133.92,133.47,133.52,108021.0,127.4561,127.5895,127.1607,127.2084,108021.0
2018-06-29 15:20:00,133.52,133.52,133.33,133.43,63275.0,127.2084,127.2084,127.0274,127.1226,63275.0
2018-06-29 15:25:00,133.43,133.54,133.35,133.4,52592.0,127.1226,127.2274,127.0464,127.094,52592.0
2018-06-29 15:30:00,133.41,133.41,133.24,133.24,64910.0,127.1036,127.1036,126.9416,126.9416,64910.0
2018-06-29 15:35:00,133.24,133.29,133.16,133.18,51157.0,126.9416,126.9892,126.8654,126.8844,51157.0
2018-06-29 15:40:00,133.17,133.21,133.06,133.14,60216.0,126.8749,126.913,126.7701,126.8463,60216.0
2018-06-29 15:45:00,133.14,133.25,133.04,133.08,104800.0,126.8463,126.9511,126.7511,126.7892,104800.0
2018-06-29 15:50:00,133.07,133.15,132.91,133.08,135570.0,126.7796,126.8559,126.6272,126.7892,135570.0
2018-06-29 15:55:00,133.09,133.1,132.47,132.67,732689.0,126.7987,126.8082,126.208,126.3986,732689.0
2018-07-02 09:30:00,131.96,132.12,131.15,132.1,241132.0,125.7221,125.8746,124.9504,125.8555,241132.0
2018-07-02 09:35:00,132.08,132.88,132.02,132.86,74346.0,125.8364,126.5986,125.7793,126.5796,74346.0
2018-07-02 09:40:00,132.88,132.91,132.28,132.36,93666.0,126.5986,126.6272,126.027,126.1032,93666.0
2018-07-02 09:45:00,132.37,132.79,132.21,132.55,73664.0,126.1127,126.5129,125.9603,126.2842,73664.0
2018-07-02 09:50:00,132.55,132.8,132.52,132.76,125054.0,126.2842,126.5224,126.2556,126.4843,125054.0
2018-07-02 09:55:00,132.77,132.8,132.33,132.53,97840.0,126.4938,126.5224,126.0746,126.2652,97840.0
2018-07-02 10:00:00,132.5,132.82,132.43,132.59,63485.0,126.2366,126.5415,126.1699,126.3223,63485.0
2018-07-02 10:05:00,132.61,132.67,132.41,132.57,53348.0,126.3414,126.3986,126.1508,126.3033,53348.0
2018-07-02 10:10:00,132.55,132.58,132.27,132.27,56315.0,126.2842,126.3128,126.0175,126.0175,56315.0
2018-07-02 10:15:00,132.26,132.48,132.2,132.41,56712.0,126.0079,126.2175,125.9508,126.1508,56712.0
2018-07-02 10:20:00,132.43,132.47,132.29,132.45,37004.0,126.1699,126.208,126.0365,126.189,37004.0
2018-07-02 10:25:00,132.46,132.61,132.26,132.43,105443.0,126.1985,126.3414,126.0079,126.1699,105443.0
2018-07-02 10:30:00,132.44,132.48,132.28,132.45,48569.0,126.1794,126.2175,126.027,126.189,48569.0
2018-07-02 10:35:00,132.46,132.65,132.38,132.65,48746.0,126.1985,126.3795,126.1223,126.3795,48746.0
2018-07-02 10:40:00,132.65,132.73,132.48,132.66,35633.0,126.3795,126.4557,126.2175,126.389,35633.0
2018-07-02 10:45:00,132.63,132.67,132.45,132.47,39018.0,126.3604,126.3986,126.189,126.208,39018.0
2018-07-02 10:50:00,132.46,132.48,132.32,132.32,44823.0,126.1985,126.2175,126.0651,126.0651,44823.0
2018-07-02 10:55:00,132.31,132.46,132.27,132.44,33583.0,126.0556,126.1985,126.0175,126.1794,33583.0
2018-07-02 11:00:00,132.45,132.8,132.45,132.68,39078.0,126.189,126.5224,126.189,126.4081,39078.0
2018-07-02 11:05:00,132.69,132.72,132.58,132.67,27117.0,126.4176,126.4462,126.3128,126.3986,27117.0
2018-07-02 11:10:00,132.69,132.69,132.41,132.48,33084.0,126.4176,126.4176,126.1508,126.2175,33084.0
2018-07-02 11:15:00,132.5,132.57,132.26,132.29,54726.0,126.2366,126.3033,126.0079,126.0365,54726.0
2018-07-02 11:20:00,132.27,132.37,132.21,132.32,30481.0,126.0175,126.1127,125.9603,126.0651,30481.0
2018-07-02 11:25:00,132.32,132.35,132.25,132.25,26519.0,126.0651,126.0937,125.9984,125.9984,26519.0
2018-07-02 11:30:00,132.23,132.25,132.05,132.06,37425.0,125.9794,125.9984,125.8079,125.8174,37425.0
2018-07-02 11:35:00,132.07,132.09,131.93,131.94,37630.0,125.8269,125.846,125.6935,125.7031,37630.0
2018-07-02 11:40:00,131.95,132.03,131.91,131.94,38886.0,125.7126,125.7888,125.6745,125.7031,38886.0
2018-07-02 11:45:00,131.94,132.1,131.88,131.92,30253.0,125.7031,125.8555,125.6459,125.684,30253.0
2018-07-02 11:50:00,131.91,132.13,131.88,132.12,33598.0,125.6745,125.8841,125.6459,125.8746,33598.0
2018-07-02 11:55:00,132.13,132.23,132.04,132.04,25870.0,125.8841,125.9794,125.7983,125.7983,25870.0
2018-07-02 12:00:00,132.05,132.13,132.04,132.09,31006.0,125.8079,125.8841,125.7983,125.846,31006.0
2018-07-02 12:05:00,132.09,132.1,131.85,131.9,44935.0,125.846,125.8555,125.6173,125.665,44935.0
2018-07-02 12:10:00,131.9,131.92,131.83,131.91,18950.0,125.665,125.684,125.5983,125.6745,18950.0
2018-07-02 12:15:00,131.91,132.0,131.87,131.92,22987.0,125.6745,125.7602,125.6364,125.684,22987.0
2018-07-02 12:20:00,131.93,132.11,131.93,132.09,19209.0,125.6935,125.865,125.6935,125.846,19209.0
2018-07-02 12:25:00,132.09,132.22,132.07,132.19,19028.0,125.846,125.9698,125.8269,125.9412,19028.0
2018-07-02 12:30:00,132.18,132.25,132.14,132.22,25785.0,125.9317,125.9984,125.8936,125.9698,25785.0
2018-07-02 12:35:00,132.23,132.25,132.12,132.23,22926.0,125.9794,125.9984,125.8746,125.9794,22926.0
2018-07-02 12:40:00,132.24,132.29,132.22,132.26,25391.0,125.9889,126.0365,125.9698,126.0079,25391.0
2018-07-02 12:45:00,132.27,132.43,132.27,132.36,24131.0,126.0175,126.1699,126.0175,126.1032,24131.0
2018-07-02 12:50:00,132.36,132.36,132.24,132.3,17189.0,126.1032,126.1032,125.9889,126.046,17189.0
2018-07-02 12:55:00,132.3,132.32,132.21,132.22,20125.0,126.046,126.0651,125.9603,125.9698,20125.0
2018-07-02 13:00:00,132.22,132.29,132.14,132.17,23878.0,125.9698,126.0365,125.8936,125.9222,23878.0
2018-07-02 13:05:00,132.17,132.18,132.07,132.16,41653.0,125.9222,125.9317,125.8269,125.9127,41653.0
2018-07-02 13:10:00,132.17,132.18,132.05,132.07,28317.0,125.9222,125.9317,125.8079,125.8269,28317.0
2018-07-02 13:15:00,132.07,132.11,131.96,132.06,25533.0,125.8269,125.865,125.7221,125.8174,25533.0
2018-07-02 13:20:00,132.08,132.15,131.97,132.06,30384.0,125.8364,125.9031,125.7316,125.8174,30384.0
2018-07-02 13:25:00,132.09,132.13,132.01,132.03,22966.0,125.846,125.8841,125.7698,125.7888,22966.0
2018-07-02 13:30:00,132.02,132.17,132.01,132.17,31153.0,125.7793,125.9222,125.7698,125.9222,31153.0
2018-07-02 13:35:00,132.17,132.31,132.17,132.31,22464.0,125.9222,126.0556,125.9222,126.0556,22464.0
2018-07-02 13:40:00,132.3,132.39,132.27,132.39,12993.0,126.046,126.1318,126.0175,126.1318,12993.0
2018-07-02 13:45:00,132.38,132.59,132.36,132.56,19602.0,126.1223,126.3223,126.1032,126.2938,19602.0
2018-07-02 13:50:00,132.56,132.68,132.55,132.55,27563.0,126.2938,126.4081,126.2842,126.2842,27563.0
2018-07-02 13:55:00,132.56,132.66,132.56,132.63,15940.0,126.2938,126.389,126.2938,126.3604,15940.0
2018-07-02 14:00:00,132.64,132.72,132.57,132.7,23060.0,126.37,126.4462,126.3033,126.4271,23060.0
2018-07-02 14:05:00,132.73,132.88,132.71,132.77,27634.0,126.4557,126.5986,126.4367,126.4938,27634.0
2018-07-02 14:10:00,132.77,132.91,132.73,132.88,39798.0,126.4938,126.6272,126.4557,126.5986,39798.0
2018-07-02 14:15:00,132.91,132.98,132.82,132.95,44325.0,126.6272,126.6939,126.5415,126.6653,44325.0
2018-07-02 14:20:00,132.96,132.98,132.86,132.96,41461.0,126.6748,126.6939,126.5796,126.6748,41461.0
2018-07-02 14:25:00,132.96,132.97,132.87,132.96,29771.0,126.6748,126.6844,126.5891,126.6748,29771.0
2018-07-02 14:30:00,132.96,133.05,132.87,132.87,46478.0,126.6748,126.7606,126.5891,126.5891,46478.0
2018-07-02 14:35:00,132.88,132.88,132.76,132.78,29186.0,126.5986,126.5986,126.4843,126.5034,29186.0
2018-07-02 14:40:00,132.77,132.81,132.72,132.72,28479.0,126.4938,126.5319,126.4462,126.4462,28479.0
2018-07-02 14:45:00,132.72,132.76,132.63,132.65,39883.0,126.4462,126.4843,126.3604,126.3795,39883.0
2018-07-02 14:50:00,132.65,132.69,132.58,132.59,25328.0,126.3795,126.4176,126.3128,126.3223,25328.0
2018-07-02 14:55:00,132.59,132.61,132.54,132.61,60577.0,126.3223,126.3414,126.2747,126.3414,60577.0
2018-07-02 15:00:00,132.61,132.71,132.54,132.55,46287.0,126.3414,126.4367,126.2747,126.2842,46287.0
2018-07-02 15:05:00,132.55,132.61,132.52,132.6,39276.0,126.2842,126.3414,126.2556,126.3319,39276.0
2018-07-02 15:10:00,132.59,132.63,132.53,132.56,56810.0,126.3223,126.3604,126.2652,126.2938,56810.0
2018-07-02 15:15:00,132.56,132.67,132.51,132.67,53321.0,126.2938,126.3986,126.2461,126.3986,53321.0
2018-07-02 15:20:00,132.67,132.71,132.6,132.67,44876.0,126.3986,126.4367,126.3319,126.3986,44876.0
2018-07-02 15:25:00,132.68,132.72,132.63,132.7,55032.0,126.4081,126.4462,126.3604,126.4271,55032.0
2018-07-02 15:30:00,132.71,132.72,132.58,132.6,74649.0,126.4367,126.4462,126.3128,126.3319,74649.0
2018-07-02 15:35:00,132.6,132.76,132.59,132.76,75327.0,126.3319,126.4843,126.3223,126.4843,75327.0
2018-07-02 15:40:00,132.76,132.78,132.6,132.67,92817.0,126.4843,126.5034,126.3319,126.3986,92817.0
2018-07-02 15:45:00,132.67,132.78,132.57,132.72,229478.0,126.3986,126.5034,126.3033,126.4462,229478.0
2018-07-02 15:50:00,132.73,132.93,132.72,132.81,206206.0,126.4557,126.6463,126.4462,126.5319,206206.0
2018-07-02 15:55:00,132.82,132.95,132.7,132.8,498775.0,126.5415,126.6653,126.4271,126.5224,498775.0
2018-07-03 09:30:00,133.01,133.41,132.79,132.79,182691.0,126.7225,127.1036,126.5129,126.5129,182691.0
2018-07-03 09:35:00,132.8,132.87,132.34,132.46,61417.0,126.5224,126.5891,126.0842,126.1985,61417.0
2018-07-03 09:40:00,132.47,132.66,132.31,132.38,78828.0,126.208,126.389,126.0556,126.1223,78828.0
2018-07-03 09:45:00,132.4,132.63,132.32,132.56,82499.0,126.1413,126.3604,126.0651,126.2938,82499.0
2018-07-03 09:50:00,132.54,132.74,132.47,132.51,64335.0,126.2747,126.4652,126.208,126.2461,64335.0
2018-07-03 09:55:00,132.51,132.62,132.35,132.58,70675.0,126.2461,126.3509,126.0937,126.3128,70675.0
2018-07-03 10:00:00,132.63,132.84,132.56,132.81,50523.0,126.3604,126.5605,126.2938,126.5319,50523.0
2018-07-03 10:05:00,132.83,132.86,132.52,132.56,51694.0,126.551,126.5796,126.2556,126.2938,51694.0
2018-07-03 10:10:00,132.58,132.71,132.54,132.66,54362.0,126.3128,126.4367,126.2747,126.389,54362.0
2018-07-03 10:15:00,132.66,132.68,132.57,132.63,46314.0,126.389,126.4081,126.3033,126.3604,46314.0
2018-07-03 10:20:00,132.64,132.7,132.55,132.68,37252.0,126.37,126.4271,126.2842,126.4081,37252.0
2018-07-03 10:25:00,132.66,132.69,132.51,132.63,35300.0,126.389,126.4176,126.2461,126.3604,35300.0
2018-07-03 10:30:00,132.64,132.83,132.63,132.72,36249.0,126.37,126.551,126.3604,126.4462,36249.0
2018-07-03 10:35:00,132.72,132.81,132.62,132.81,43026.0,126.4462,126.5319,126.3509,126.5319,43026.0
2018-07-03 10:40:00,132.8,132.88,132.76,132.85,39188.0,126.5224,126.5986,126.4843,126.57,39188.0
2018-07-03 10:45:00,132.84,132.86,132.56,132.62,48325.0,126.5605,126.5796,126.2938,126.3509,48325.0
2018-07-03 10:50:00,132.61,132.71,132.53,132.69,65253.0,126.3414,126.4367,126.2652,126.4176,65253.0
2018-07-03 10:55:00,132.67,132.67,132.51,132.54,60581.0,126.3986,126.3986,126.2461,126.2747,60581.0
2018-07-03 11:00:00,132.52,132.53,132.38,132.51,37438.0,126.2556,126.2652,126.1223,126.2461,37438.0
2018-07-03 11:05:00,132.5,132.5,132.17,132.25,51321.0,126.2366,126.2366,125.9222,125.9984,51321.0
2018-07-03 11:10:00,132.22,132.27,132.11,132.19,47525.0,125.9698,126.0175,125.865,125.9412,47525.0
2018-07-03 11:15:00,132.19,132.29,132.12,132.26,39585.0,125.9412,126.0365,125.8746,126.0079,39585.0
2018-07-03 11:20:00,132.25,132.28,132.15,132.16,42459.0,125.9984,126.027,125.9031,125.9127,42459.0
2018-07-03 11:25:00,132.16,132.16,132.03,132.14,71393.0,125.9127,125.9127,125.7888,125.8936,71393.0
2018-07-03 11:30:00,132.14,132.23,132.12,132.16,38789.0,125.8936,125.9794,125.8746,125.9127,38789.0
2018-07-03 11:35:00,132.18,132.45,132.17,132.44,41261.0,125.9317,126.189,125.9222,126.1794,41261.0
2018-07-03 11:40:00,132.43,132.5,132.28,132.32,50163.0,126.1699,126.2366,126.027,126.0651,50163.0
2018-07-03 11:45:00,132.34,132.37,132.24,132.33,29305.0,126.0842,126.1127,125.9889,126.0746,29305.0
2018-07-03 11:50:00,132.32,132.32,132.03,132.2,40270.0,126.0651,126.0651,125.7888,125.9508,40270.0
2018-07-03 11:55:00,132.21,132.38,132.19,132.37,26888.0,125.9603,126.1223,125.9412,126.1127,26888.0
2018-07-03 12:00:00,132.38,132.44,132.2,132.21,36070.0,126.1223,126.1794,125.9508,125.9603,36070.0
2018-07-03 12:05:00,132.19,132.27,132.15,132.19,32623.0,125.9412,126.0175,125.9031,125.9412,32623.0
2018-07-03 12:10:00,132.19,132.24,131.9,131.93,54154.0,125.9412,125.9889,125.665,125.6935,54154.0
2018-07-03 12:15:00,131.94,132.07,131.86,132.05,61698.0,125.7031,125.8269,125.6268,125.8079,61698.0
2018-07-03 12:20:00,132.03,132.17,131.95,132.07,45882.0,125.7888,125.9222,125.7126,125.8269,45882.0
2018-07-03 12:25:00,132.06,132.07,131.92,131.98,50245.0,125.8174,125.8269,125.684,125.7412,50245.0
2018-07-03 12:30:00,131.97,132.02,131.79,131.82,55918.0,125.7316,125.7793,125.5602,125.5887,55918.0
2018-07-03 12:35:00,131.82,131.94,131.77,131.77,55804.0,125.5887,125.7031,125.5411,125.5411,55804.0
2018-07-03 12:40:00,131.77,132.04,131.75,132.04,68311.0,125.5411,125.7983,125.522,125.7983,68311.0
2018-07-03 12:45:00,132.02,132.02,131.75,131.77,86497.0,125.7793,125.7793,125.522,125.5411,86497.0
2018-07-03 12:50:00,131.77,131.88,131.64,131.82,113258.0,125.5411,125.6459,125.4172,125.5887,113258.0
2018-07-03 12:55:00,131.82,131.83,131.42,131.62,296250.0,125.5887,125.5983,125.2076,125.3982,296250.0
2018-07-05 09:30:00,132.13,132.64,132.11,132.39,227962.0,125.8841,126.37,125.865,126.1318,227962.0
2018-07-05 09:35:00,132.4,132.47,132.0,132.37,56650.0,126.1413,126.208,125.7602,126.1127,56650.0
2018-07-05 09:40:00,132.4,132.6,132.26,132.41,57284.0,126.1413,126.3319,126.0079,126.1508,57284.0
2018-07-05 09:45:00,132.42,132.54,132.2,132.29,41766.0,126.1604,126.2747,125.9508,126.0365,41766.0
2018-07-05 09:50:00,132.31,132.41,132.21,132.29,27610.0,126.0556,126.1508,125.9603,126.0365,27610.0
2018-07-05 09:55:00,132.3,132.38,132.07,132.08,24146.0,126.046,126.1223,125.8269,125.8364,24146.0
2018-07-05 10:00:00,132.1,132.28,132.05,132.06,32909.0,125.8555,126.027,125.8079,125.8174,32909.0
2018-07-05 10:05:00,132.08,132.49,132.04,132.48,32108.0,125.8364,126.2271,125.7983,126.2175,32108.0
2018-07-05 10:10:00,132.47,132.48,132.12,132.12,31544.0,126.208,126.2175,125.8746,125.8746,31544.0
2018-07-05 10:15:00,132.12,132.2,132.08,132.1,21693.0,125.8746,125.9508,125.8364,125.8555,21693.0
2018-07-05 10:20:00,132.09,132.17,132.01,132.15,21221.0,125.846,125.9222,125.7698,125.9031,21221.0
2018-07-05 10:25:00,132.14,132.26,132.05,132.14,32086.0,125.8936,126.0079,125.8079,125.8936,32086.0
2018-07-05 10:30:00,132.16,132.18,132.04,132.12,45777.0,125.9127,125.9317,125.7983,125.8746,45777.0
2018-07-05 10:35:00,132.13,132.16,132.02,132.06,45755.0,125.8841,125.9127,125.7793,125.8174,45755.0
2018-07-05 10:40:00,132.06,132.27,132.01,132.21,27770.0,125.8174,126.0175,125.7698,125.9603,27770.0
2018-07-05 10:45:00,132.21,132.23,132.11,132.17,27715.0,125.9603,125.9794,125.865,125.9222,27715.0
2018-07-05 10:50:00,132.14,132.18,131.89,132.01,43238.0,125.8936,125.9317,125.6554,125.7698,43238.0
2018-07-05 10:55:00,132.01,132.07,131.83,132.03,37770.0,125.7698,125.8269,125.5983,125.7888,37770.0
2018-07-05 11:00:00,132.05,132.16,131.97,131.98,34442.0,125.8079,125.9127,125.7316,125.7412,34442.0
2018-07-05 11:05:00,131.98,132.06,131.85,132.04,30208.0,125.7412,125.8174,125.6173,125.7983,30208.0
2018-07-05 11:10:00,132.06,132.14,132.02,132.09,33863.0,125.8174,125.8936,125.7793,125.846,33863.0
2018-07-05 11:15:00,132.08,132.24,132.04,132.23,44037.0,125.8364,125.9889,125.7983,125.9794,44037.0
2018-07-05 11:20:00,132.26,132.28,132.17,132.18,34121.0,126.0079,126.027,125.9222,125.9317,34121.0
2018-07-05 11:25:00,132.2,132.43,132.19,132.31,61990.0,125.9508,126.1699,125.9412,126.0556,61990.0
2018-07-05 11:30:00,132.31,132.49,132.29,132.4,57201.0,126.0556,126.2271,126.0365,126.1413,57201.0
2018-07-05 11:35:00,132.39,132.44,132.31,132.39,25622.0,126.1318,126.1794,126.0556,126.1318,25622.0
2018-07-05 11:40:00,132.38,132.44,132.31,132.44,29806.0,126.1223,126.1794,126.0556,126.1794,29806.0
2018-07-05 11:45:00,132.44,132.64,132.41,132.53,26755.0,126.1794,126.37,126.1508,126.2652,26755.0
2018-07-05 11:50:00,132.52,132.64,132.45,132.47,23693.0,126.2556,126.37,126.189,126.208,23693.0
2018-07-05 11:55:00,132.46,132.59,132.45,132.46,29037.0,126.1985,126.3223,126.189,126.1985,29037.0
2018-07-05 12:00:00,132.47,132.65,132.46,132.61,32495.0,126.208,126.3795,126.1985,126.3414,32495.0
2018-07-05 12:05:00,132.61,132.64,132.54,132.55,39113.0,126.3414,126.37,126.2747,126.2842,39113.0
2018-07-05 12:10:00,132.55,132.63,132.51,132.6,31089.0,126.2842,126.3604,126.2461,126.3319,31089.0
2018-07-05 12:15:00,132.61,132.78,132.59,132.65,32393.0,126.3414,126.5034,126.3223,126.3795,32393.0
2018-07-05 12:20:00,132.64,132.68,132.61,132.67,20275.0,126.37,126.4081,126.3414,126.3986,20275.0
2018-07-05 12:25:00,132.68,132.75,132.63,132.72,29817.0,126.4081,126.4748,126.3604,126.4462,29817.0
2018-07-05 12:30:00,132.73,132.76,132.69,132.75,25174.0,126.4557,126.4843,126.4176,126.4748,25174.0
2018-07-05 12:35:00,132.74,132.75,132.68,132.69,19651.0,126.4652,126.4748,126.4081,126.4176,19651.0
2018-07-05 12:40:00,132.68,132.74,132.63,132.67,28287.0,126.4081,126.4652,126.3604,126.3986,28287.0
2018-07-05 12:45:00,132.68,132.69,132.47,132.47,22104.0,126.4081,126.4176,126.208,126.208,22104.0
2018-07-05 12:50:00,132.47,132.6,132.46,132.56,22841.0,126.208,126.3319,126.1985,126.2938,22841.0
2018-07-05 12:55:00,132.6,132.75,132.56,132.69,27447.0,126.3319,126.4748,126.2938,126.4176,27447.0
2018-07-05 13:00:00,132.71,132.83,132.69,132.79,21907.0,126.4367,126.551,126.4176,126.5129,21907.0
2018-07-05 13:05:00,132.81,132.84,132.71,132.75,16897.0,126.5319,126.5605,126.4367,126.4748,16897.0
2018-07-05 13:10:00,132.75,132.85,132.73,132.84,18905.0,126.4748,126.57,126.4557,126.5605,18905.0
2018-07-05 13:15:00,132.85,132.9,132.79,132.9,15772.0,126.57,126.6177,126.5129,126.6177,15772.0
2018-07-05 13:20:00,132.9,132.96,132.86,132.92,26868.0,126.6177,126.6748,126.5796,126.6367,26868.0
2018-07-05 13:25:00,132.91,132.96,132.89,132.9,12959.0,126.6272,126.6748,126.6082,126.6177,12959.0
2018-07-05 13:30:00,132.89,132.92,132.79,132.8,17021.0,126.6082,126.6367,126.5129,126.5224,17021.0
2018-07-05 13:35:00,132.8,132.82,132.73,132.75,17611.0,126.5224,126.5415,126.4557,126.4748,17611.0
2018-07-05 13:40:00,132.74,132.83,132.69,132.81,16352.0,126.4652,126.551,126.4176,126.5319,16352.0
2018-07-05 13:45:00,132.81,132.86,132.76,132.78,21356.0,126.5319,126.5796,126.4843,126.5034,21356.0
2018-07-05 13:50:00,132.78,132.78,132.63,132.64,21359.0,126.5034,126.5034,126.3604,126.37,21359.0
2018-07-05 13:55:00,132.63,132.73,132.63,132.73,19146.0,126.3604,126.4557,126.3604,126.4557,19146.0
2018-07-05 14:00:00,132.73,132.96,132.66,132.69,80790.0,126.4557,126.6748,126.389,126.4176,80790.0
2018-07-05 14:05:00,132.68,132.91,132.61,132.64,45680.0,126.4081,126.6272,126.3414,126.37,45680.0
2018-07-05 14:10:00,132.62,132.63,132.39,132.43,28208.0,126.3509,126.3604,126.1318,126.1699,28208.0
2018-07-05 14:15:00,132.42,132.62,132.37,132.62,34822.0,126.1604,126.3509,126.1127,126.3509,34822.0
2018-07-05 14:20:00,132.6,132.74,132.58,132.68,28916.0,126.3319,126.4652,126.3128,126.4081,28916.0
2018-07-05 14:25:00,132.67,132.79,132.66,132.76,21045.0,126.3986,126.5129,126.389,126.4843,21045.0
2018-07-05 14:30:00,132.75,132.82,132.73,132.81,26121.0,126.4748,126.5415,126.4557,126.5319,26121.0
2018-07-05 14:35:00,132.83,132.88,132.75,132.77,16860.0,126.551,126.5986,126.4748,126.4938,16860.0
2018-07-05 14:40:00,132.79,132.79,132.64,132.71,25925.0,126.5129,126.5129,126.37,126.4367,25925.0
2018-07-05 14:45:00,132.71,132.83,132.7,132.76,18289.0,126.4367,126.551,126.4271,126.4843,18289.0
2018-07-05 14:50:00,132.77,132.89,132.72,132.84,24231.0,126.4938,126.6082,126.4462,126.5605,24231.0
2018-07-05 14:55:00,132.83,132.94,132.78,132.92,30170.0,126.551,126.6558,126.5034,126.6367,30170.0
2018-07-05 15:00:00,132.92,133.16,132.89,133.13,52712.0,126.6367,126.8654,126.6082,126.8368,52712.0
2018-07-05 15:05:00,133.11,133.12,132.97,133.0,35439.0,126.8178,126.8273,126.6844,126.713,35439.0
2018-07-05 15:10:00,133.0,133.04,132.93,133.03,36659.0,126.713,126.7511,126.6463,126.7415,36659.0
2018-07-05 15:15:00,133.04,133.1,133.04,133.08,47868.0,126.7511,126.8082,126.7511,126.7892,47868.0
2018-07-05 15:20:00,133.08,133.09,132.91,132.97,31011.0,126.7892,126.7987,126.6272,126.6844,31011.0
2018-07-05 15:25:00,132.97,133.04,132.91,133.0,30537.0,126.6844,126.7511,126.6272,126.713,30537.0
2018-07-05 15:30:00,132.99,133.0,132.9,132.98,35898.0,126.7034,126.713,126.6177,126.6939,35898.0
2018-07-05 15:35:00,132.98,133.0,132.83,132.94,33943.0,126.6939,126.713,126.551,126.6558,33943.0
2018-07-05 15:40:00,132.94,133.06,132.93,132.98,47507.0,126.6558,126.7701,126.6463,126.6939,47507.0
2018-07-05 15:45:00,132.99,133.04,132.9,132.95,63896.0,126.7034,126.7511,126.6177,126.6653,63896.0
2018-07-05 15:50:00,132.94,133.25,132.9,133.18,86490.0,126.6558,126.9511,126.6177,126.8844,86490.0
2018-07-05 15:55:00,133.18,133.33,133.14,133.26,267003.0,126.8844,127.0274,126.8463,126.9607,267003.0
2018-07-06 09:30:00,133.58,133.58,132.68,132.94,125637.0,127.2655,127.2655,126.4081,126.6558,125637.0
2018-07-06 09:35:00,132.92,133.24,132.91,133.24,54274.0,126.6367,126.9416,126.6272,126.9416,54274.0
2018-07-06 09:40:00,133.23,133.38,133.14,133.34,65041.0,126.9321,127.075,126.8463,127.0369,65041.0
2018-07-06 09:45:00,133.36,133.39,133.15,133.23,102510.0,127.0559,127.0845,126.8559,126.9321,102510.0
2018-07-06 09:50:00,133.23,133.35,133.12,133.18,54107.0,126.9321,127.0464,126.8273,126.8844,54107.0
2018-07-06 09:55:00,133.16,133.16,132.88,132.91,51665.0,126.8654,126.8654,126.5986,126.6272,51665.0
2018-07-06 10:00:00,132.93,133.1,132.93,132.95,40117.0,126.6463,126.8082,126.6463,126.6653,40117.0
2018-07-06 10:05:00,132.96,132.98,132.8,132.94,33492.0,126.6748,126.6939,126.5224,126.6558,33492.0
2018-07-06 10:10:00,132.96,133.07,132.76,132.77,36712.0,126.6748,126.7796,126.4843,126.4938,36712.0
2018-07-06 10:15:00,132.77,132.82,132.64,132.64,33254.0,126.4938,126.5415,126.37,126.37,33254.0
2018-07-06 10:20:00,132.64,132.64,132.52,132.6,48253.0,126.37,126.37,126.2556,126.3319,48253.0
2018-07-06 10:25:00,132.6,132.84,132.57,132.73,40300.0,126.3319,126.5605,126.3033,126.4557,40300.0
2018-07-06 10:30:00,132.73,132.75,132.53,132.56,28612.0,126.4557,126.4748,126.2652,126.2938,28612.0
2018-07-06 10:35:00,132.55,132.85,132.5,132.84,38062.0,126.2842,126.57,126.2366,126.5605,38062.0
2018-07-06 10:40:00,132.81,133.0,132.8,132.88,29384.0,126.5319,126.713,126.5224,126.5986,29384.0
2018-07-06 10:45:00,132.88,132.98,132.8,132.9,32809.0,126.5986,126.6939,126.5224,126.6177,32809.0
2018-07-06 10:50:00,132.92,132.94,132.83,132.87,26273.0,126.6367,126.6558,126.551,126.5891,26273.0
2018-07-06 10:55:00,132.87,133.08,132.87,133.03,30967.0,126.5891,126.7892,126.5891,126.7415,30967.0
2018-07-06 11:00:00,133.07,133.25,133.05,133.25,43021.0,126.7796,126.9511,126.7606,126.9511,43021.0
2018-07-06 11:05:00,133.27,133.45,133.23,133.45,33155.0,126.9702,127.1417,126.9321,127.1417,33155.0
2018-07-06 11:10:00,133.45,133.5,133.39,133.49,25976.0,127.1417,127.1893,127.0845,127.1798,25976.0
2018-07-06 11:15:00,133.5,133.66,133.44,133.64,22651.0,127.1893,127.3418,127.1322,127.3227,22651.0
2018-07-06 11:20:00,133.65,133.73,133.63,133.63,39110.0,127.3322,127.4084,127.3132,127.3132,39110.0
2018-07-06 11:25:00,133.62,133.8,133.62,133.78,23938.0,127.3036,127.4751,127.3036,127.4561,23938.0
2018-07-06 11:30:00,133.79,133.99,133.78,133.97,47288.0,127.4656,127.6562,127.4561,127.6371,47288.0
2018-07-06 11:35:00,133.98,134.09,133.93,134.07,66028.0,127.6466,127.7514,127.599,127.7324,66028.0
2018-07-06 11:40:00,134.07,134.12,134.0,134.07,60552.0,127.7324,127.78,127.6657,127.7324,60552.0
2018-07-06 11:45:00,134.06,134.12,133.96,133.99,28586.0,127.7228,127.78,127.6276,127.6562,28586.0
2018-07-06 11:50:00,133.99,133.99,133.77,133.83,22138.0,127.6562,127.6562,127.4466,127.5037,22138.0
2018-07-06 11:55:00,133.82,133.9,133.78,133.85,14809.0,127.4942,127.5704,127.4561,127.5228,14809.0
2018-07-06 12:00:00,133.86,133.95,133.85,133.94,25587.0,127.5323,127.618,127.5228,127.6085,25587.0
2018-07-06 12:05:00,133.95,134.01,133.93,133.95,58722.0,127.618,127.6752,127.599,127.618,58722.0
2018-07-06 12:10:00,133.96,134.02,133.9,133.92,27774.0,127.6276,127.6847,127.5704,127.5895,27774.0
2018-07-06 12:15:00,133.91,133.94,133.84,133.87,16818.0,127.5799,127.6085,127.5132,127.5418,16818.0
2018-07-06 12:20:00,133.87,133.97,133.84,133.96,20174.0,127.5418,127.6371,127.5132,127.6276,20174.0
2018-07-06 12:25:00,133.96,134.08,133.95,134.06,24130.0,127.6276,127.7419,127.618,127.7228,24130.0
2018-07-06 12:30:00,134.04,134.14,134.0,134.1,44994.0,127.7038,127.7991,127.6657,127.761,44994.0
2018-07-06 12:35:00,134.1,134.15,134.07,134.15,24041.0,127.761,127.8086,127.7324,127.8086,24041.0
2018-07-06 12:40:00,134.13,134.16,133.99,133.99,38967.0,127.7895,127.8181,127.6562,127.6562,38967.0
2018-07-06 12:45:00,134.01,134.02,133.91,133.99,26316.0,127.6752,127.6847,127.5799,127.6562,26316.0
2018-07-06 12:50:00,134.01,134.06,133.97,133.98,27970.0,127.6752,127.7228,127.6371,127.6466,27970.0
2018-07-06 12:55:00,133.99,134.11,133.99,134.07,29969.0,127.6562,127.7705,127.6562,127.7324,29969.0
2018-07-06 13:00:00,134.05,134.14,134.05,134.13,31957.0,127.7133,127.7991,127.7133,127.7895,31957.0
2018-07-06 13:05:00,134.11,134.12,134.04,134.04,14893.0,127.7705,127.78,127.7038,127.7038,14893.0
2018-07-06 13:10:00,134.05,134.08,134.0,134.0,16778.0,127.7133,127.7419,127.6657,127.6657,16778.0
2018-07-06 13:15:00,134.02,134.06,133.98,134.06,14361.0,127.6847,127.7228,127.6466,127.7228,14361.0
2018-07-06 13:20:00,134.05,134.07,133.96,133.98,15334.0,127.7133,127.7324,127.6276,127.6466,15334.0
2018-07-06 13:25:00,133.97,134.03,133.96,134.0,15199.0,127.6371,127.6943,127.6276,127.6657,15199.0
2018-07-06 13:30:00,134.01,134.03,133.98,133.99,14828.0,127.6752,127.6943,127.6466,127.6562,14828.0
2018-07-06 13:35:00,133.99,134.07,133.98,134.06,13563.0,127.6562,127.7324,127.6466,127.7228,13563.0
2018-07-06 13:40:00,134.07,134.13,134.0,134.02,18154.0,127.7324,127.7895,127.6657,127.6847,18154.0
2018-07-06 13:45:00,134.01,134.07,134.01,134.03,12785.0,127.6752,127.7324,127.6752,127.6943,12785.0
2018-07-06 13:50:00,134.05,134.09,134.02,134.04,14699.0,127.7133,127.7514,127.6847,127.7038,14699.0
2018-07-06 13:55:00,134.03,134.1,134.0,134.05,50596.0,127.6943,127.761,127.6657,127.7133,50596.0
2018-07-06 14:00:00,134.05,134.06,133.94,134.02,22370.0,127.7133,127.7228,127.6085,127.6847,22370.0
2018-07-06 14:05:00,134.01,134.12,134.0,134.03,17834.0,127.6752,127.78,127.6657,127.6943,17834.0
2018-07-06 14:10:00,134.04,134.09,134.04,134.05,14463.0,127.7038,127.7514,127.7038,127.7133,14463.0
2018-07-06 14:15:00,134.05,134.08,133.99,133.99,24879.0,127.7133,127.7419,127.6562,127.6562,24879.0
2018-07-06 14:20:00,134.0,134.04,133.99,134.02,13697.0,127.6657,127.7038,127.6562,127.6847,13697.0
2018-07-06 14:25:00,134.02,134.05,134.01,134.04,17287.0,127.6847,127.7133,127.6752,127.7038,17287.0
2018-07-06 14:30:00,134.04,134.06,134.0,134.02,19705.0,127.7038,127.7228,127.6657,127.6847,19705.0
2018-07-06 14:35:00,134.02,134.02,133.91,133.91,24916.0,127.6847,127.6847,127.5799,127.5799,24916.0
2018-07-06 14:40:00,133.91,134.0,133.88,133.97,19698.0,127.5799,127.6657,127.5514,127.6371,19698.0
2018-07-06 14:45:00,133.98,134.03,133.96,134.0,15577.0,127.6466,127.6943,127.6276,127.6657,15577.0
2018-07-06 14:50:00,134.0,134.02,133.97,134.0,18544.0,127.6657,127.6847,127.6371,127.6657,18544.0
2018-07-06 14:55:00,134.0,134.1,134.0,134.02,31977.0,127.6657,127.761,127.6657,127.6847,31977.0
2018-07-06 15:00:00,134.03,134.09,134.03,134.07,15611.0,127.6943,127.7514,127.6943,127.7324,15611.0
2018-07-06 15:05:00,134.08,134.17,134.07,134.17,63928.0,127.7419,127.8276,127.7324,127.8276,63928.0
2018-07-06 15:10:00,134.17,134.21,134.09,134.1,26833.0,127.8276,127.8658,127.7514,127.761,26833.0
2018-07-06 15:15:00,134.09,134.12,134.04,134.11,19959.0,127.7514,127.78,127.7038,127.7705,19959.0
2018-07-06 15:20:00,134.11,134.16,134.07,134.12,21873.0,127.7705,127.8181,127.7324,127.78,21873.0
2018-07-06 15:25:00,134.12,134.28,134.12,134.23,47239.0,127.78,127.9324,127.78,127.8848,47239.0
2018-07-06 15:30:00,134.22,134.23,134.13,134.14,52101.0,127.8753,127.8848,127.7895,127.7991,52101.0
2018-07-06 15:35:00,134.14,134.16,134.03,134.1,38458.0,127.7991,127.8181,127.6943,127.761,38458.0
2018-07-06 15:40:00,134.1,134.13,133.95,133.95,59670.0,127.761,127.7895,127.618,127.618,59670.0
2018-07-06 15:45:00,133.94,134.01,133.83,133.87,80847.0,127.6085,127.6752,127.5037,127.5418,80847.0
2018-07-06 15:50:00,133.86,134.08,133.78,133.99,81096.0,127.5323,127.7419,127.4561,127.6562,81096.0
2018-07-06 15:55:00,133.99,134.26,133.97,134.08,231536.0,127.6562,127.9134,127.6371,127.7419,231536.0
2018-07-09 09:30:00,134.94,135.77,134.79,135.69,317349.0,128.5612,129.352,128.4183,129.2758,317349.0
2018-07-09 09:35:00,135.71,135.97,135.1,135.25,109183.0,129.2948,129.5426,128.7137,128.8566,109183.0
2018-07-09 09:40:00,135.22,135.8,135.22,135.8,59012.0,128.828,129.3806,128.828,129.3806,59012.0
2018-07-09 09:45:00,135.8,135.8,135.48,135.61,93925.0,129.3806,129.3806,129.0757,129.1996,93925.0
2018-07-09 09:50:00,135.59,135.62,135.11,135.12,92852.0,129.1805,129.2091,128.7232,128.7327,92852.0
2018-07-09 09:55:00,135.11,135.39,135.1,135.34,63308.0,128.7232,128.99,128.7137,128.9423,63308.0
2018-07-09 10:00:00,135.36,135.38,135.21,135.25,54375.0,128.9614,128.9804,128.8185,128.8566,54375.0
2018-07-09 10:05:00,135.28,135.36,135.15,135.2,56223.0,128.8852,128.9614,128.7613,128.809,56223.0
2018-07-09 10:10:00,135.19,135.3,134.98,135.0,57977.0,128.7994,128.9042,128.5994,128.6184,57977.0
2018-07-09 10:15:00,135.0,135.05,134.83,134.93,87852.0,128.6184,128.666,128.4564,128.5517,87852.0
2018-07-09 10:20:00,134.93,135.28,134.89,135.19,86614.0,128.5517,128.8852,128.5136,128.7994,86614.0
2018-07-09 10:25:00,135.21,135.22,134.95,134.95,36660.0,128.8185,128.828,128.5708,128.5708,36660.0
2018-07-09 10:30:00,134.95,135.08,134.95,135.01,37966.0,128.5708,128.6946,128.5708,128.6279,37966.0
2018-07-09 10:35:00,135.0,135.21,134.99,135.02,43908.0,128.6184,128.8185,128.6089,128.6375,43908.0
2018-07-09 10:40:00,135.03,135.05,134.92,135.01,53927.0,128.647,128.666,128.5422,128.6279,53927.0
2018-07-09 10:45:00,135.02,135.09,134.98,135.03,39492.0,128.6375,128.7042,128.5994,128.647,39492.0
2018-07-09 10:50:00,135.04,135.21,134.97,135.18,32268.0,128.6565,128.8185,128.5898,128.7899,32268.0
2018-07-09 10:55:00,135.17,135.27,135.17,135.27,31507.0,128.7804,128.8756,128.7804,128.8756,31507.0
2018-07-09 11:00:00,135.27,135.29,135.16,135.25,43090.0,128.8756,128.8947,128.7708,128.8566,43090.0
2018-07-09 11:05:00,135.25,135.25,135.08,135.23,46303.0,128.8566,128.8566,128.6946,128.8375,46303.0
2018-07-09 11:10:00,135.23,135.3,135.2,135.25,38995.0,128.8375,128.9042,128.809,128.8566,38995.0
2018-07-09 11:15:00,135.25,135.5,135.22,135.49,51395.0,128.8566,129.0948,128.828,129.0852,51395.0
2018-07-09 11:20:00,135.49,135.56,135.48,135.5,44847.0,129.0852,129.1519,129.0757,129.0948,44847.0
2018-07-09 11:25:00,135.5,135.59,135.43,135.54,46491.0,129.0948,129.1805,129.0281,129.1329,46491.0
2018-07-09 11:30:00,135.53,135.54,135.33,135.38,45612.0,129.1234,129.1329,128.9328,128.9804,45612.0
2018-07-09 11:35:00,135.38,135.4,135.26,135.33,33418.0,128.9804,128.9995,128.8661,128.9328,33418.0
2018-07-09 11:40:00,135.36,135.38,135.31,135.33,29930.0,128.9614,128.9804,128.9138,128.9328,29930.0
2018-07-09 11:45:00,135.33,135.39,135.29,135.37,25915.0,128.9328,128.99,128.8947,128.9709,25915.0
2018-07-09 11:50:00,135.37,135.42,135.29,135.41,36648.0,128.9709,129.0186,128.8947,129.009,36648.0
2018-07-09 11:55:00,135.41,135.43,135.18,135.21,72666.0,129.009,129.0281,128.7899,128.8185,72666.0
2018-07-09 12:00:00,135.21,135.31,135.2,135.23,30995.0,128.8185,128.9138,128.809,128.8375,30995.0
2018-07-09 12:05:00,135.24,135.29,135.17,135.18,40588.0,128.8471,128.8947,128.7804,128.7899,40588.0
2018-07-09 12:10:00,135.17,135.19,135.05,135.15,36272.0,128.7804,128.7994,128.666,128.7613,36272.0
2018-07-09 12:15:00,135.15,135.21,135.1,135.16,40497.0,128.7613,128.8185,128.7137,128.7708,40497.0
2018-07-09 12:20:00,135.16,135.22,135.11,135.19,30540.0,128.7708,128.828,128.7232,128.7994,30540.0
2018-07-09 12:25:00,135.2,135.28,135.2,135.27,26136.0,128.809,128.8852,128.809,128.8756,26136.0
2018-07-09 12:30:00,135.28,135.29,135.2,135.27,25536.0,128.8852,128.8947,128.809,128.8756,25536.0
2018-07-09 12:35:00,135.29,135.36,135.28,135.34,23142.0,128.8947,128.9614,128.8852,128.9423,23142.0
2018-07-09 12:40:00,135.34,135.36,135.28,135.34,30247.0,128.9423,128.9614,128.8852,128.9423,30247.0
2018-07-09 12:45:00,135.34,135.38,135.26,135.26,30228.0,128.9423,128.9804,128.8661,128.8661,30228.0
2018-07-09 12:50:00,135.28,135.38,135.26,135.31,26706.0,128.8852,128.9804,128.8661,128.9138,26706.0
2018-07-09 12:55:00,135.34,135.38,135.3,135.37,18494.0,128.9423,128.9804,128.9042,128.9709,18494.0
2018-07-09 13:00:00,135.38,135.41,135.31,135.4,28532.0,128.9804,129.009,128.9138,128.9995,28532.0
2018-07-09 13:05:00,135.41,135.43,135.24,135.24,19315.0,129.009,129.0281,128.8471,128.8471,19315.0
2018-07-09 13:10:00,135.26,135.28,135.2,135.27,23655.0,128.8661,128.8852,128.809,128.8756,23655.0
2018-07-09 13:15:00,135.28,135.33,135.28,135.3,26079.0,128.8852,128.9328,128.8852,128.9042,26079.0
2018-07-09 13:20:00,135.32,135.36,135.29,135.36,25023.0,128.9233,128.9614,128.8947,128.9614,25023.0
2018-07-09 13:25:00,135.36,135.4,135.33,135.38,20979.0,128.9614,128.9995,128.9328,128.9804,20979.0
2018-07-09 13:30:00,135.37,135.48,135.34,135.46,26881.0,128.9709,129.0757,128.9423,129.0567,26881.0
2018-07-09 13:35:00,135.47,135.49,135.4,135.45,31194.0,129.0662,129.0852,128.9995,129.0471,31194.0
2018-07-09 13:40:00,135.45,135.52,135.43,135.49,53824.0,129.0471,129.1138,129.0281,129.0852,53824.0
2018-07-09 13:45:00,135.5,135.59,135.49,135.56,77400.0,129.0948,129.1805,129.0852,129.1519,77400.0
2018-07-09 13:50:00,135.56,135.67,135.53,135.67,35192.0,129.1519,129.2567,129.1234,129.2567,35192.0
2018-07-09 13:55:00,135.66,135.66,135.6,135.63,24983.0,129.2472,129.2472,129.19,129.2186,24983.0
2018-07-09 14:00:00,135.63,135.63,135.51,135.54,23352.0,129.2186,129.2186,129.1043,129.1329,23352.0
2018-07-09 14:05:00,135.55,135.57,135.44,135.45,26429.0,129.1424,129.1615,129.0376,129.0471,26429.0
2018-07-09 14:10:00,135.44,135.51,135.43,135.44,30077.0,129.0376,129.1043,129.0281,129.0376,30077.0
2018-07-09 14:15:00,135.45,135.47,135.44,135.47,21540.0,129.0471,129.0662,129.0376,129.0662,21540.0
2018-07-09 14:20:00,135.46,135.47,135.39,135.45,38339.0,129.0567,129.0662,128.99,129.0471,38339.0
2018-07-09 14:25:00,135.45,135.61,135.44,135.56,46169.0,129.0471,129.1996,129.0376,129.1519,46169.0
2018-07-09 14:30:00,135.56,135.61,135.51,135.55,20617.0,129.1519,129.1996,129.1043,129.1424,20617.0
2018-07-09 14:35:00,135.55,135.62,135.55,135.55,24931.0,129.1424,129.2091,129.1424,129.1424,24931.0
2018-07-09 14:40:00,135.55,135.64,135.54,135.62,29532.0,129.1424,129.2282,129.1329,129.2091,29532.0
2018-07-09 14:45:00,135.63,135.71,135.61,135.69,70398.0,129.2186,129.2948,129.1996,129.2758,70398.0
2018-07-09 14:50:00,135.69,135.79,135.69,135.72,41832.0,129.2758,129.3711,129.2758,129.3044,41832.0
2018-07-09 14:55:00,135.72,135.81,135.72,135.79,40106.0,129.3044,129.3901,129.3044,129.3711,40106.0
2018-07-09 15:00:00,135.8,135.84,135.72,135.72,47381.0,129.3806,129.4187,129.3044,129.3044,47381.0
2018-07-09 15:05:00,135.71,135.75,135.63,135.74,45743.0,129.2948,129.333,129.2186,129.3234,45743.0
2018-07-09 15:10:00,135.74,135.77,135.7,135.72,36834.0,129.3234,129.352,129.2853,129.3044,36834.0
2018-07-09 15:15:00,135.72,135.73,135.51,135.57,40639.0,129.3044,129.3139,129.1043,129.1615,40639.0
2018-07-09 15:20:00,135.56,135.6,135.52,135.59,43238.0,129.1519,129.19,129.1138,129.1805,43238.0
2018-07-09 15:25:00,135.6,135.66,135.6,135.64,41048.0,129.19,129.2472,129.19,129.2282,41048.0
2018-07-09 15:30:00,135.64,135.69,135.59,135.69,47452.0,129.2282,129.2758,129.1805,129.2758,47452.0
2018-07-09 15:35:00,135.68,135.72,135.64,135.72,52501.0,129.2663,129.3044,129.2282,129.3044,52501.0
2018-07-09 15:40:00,135.72,135.81,135.71,135.8,70796.0,129.3044,129.3901,129.2948,129.3806,70796.0
2018-07-09 15:45:00,135.79,135.84,135.74,135.82,95574.0,129.3711,129.4187,129.3234,129.3996,95574.0
2018-07-09 15:50:00,135.82,135.82,135.63,135.72,117226.0,129.3996,129.3996,129.2186,129.3044,117226.0
2018-07-09 15:55:00,135.73,135.74,135.46,135.67,560363.0,129.3139,129.3234,129.0567,129.2567,560363.0
2018-07-10 09:30:00,135.57,135.89,135.34,135.52,198612.0,129.1615,129.4663,128.9423,129.1138,198612.0
2018-07-10 09:35:00,135.53,136.21,135.52,136.2,187317.0,129.1234,129.7712,129.1138,129.7617,187317.0
2018-07-10 09:40:00,136.21,136.43,136.01,136.41,95143.0,129.7712,129.9808,129.5807,129.9618,95143.0
2018-07-10 09:45:00,136.39,136.48,136.06,136.26,137248.0,129.9427,130.0284,129.6283,129.8188,137248.0
2018-07-10 09:50:00,136.27,136.32,136.0,136.1,46844.0,129.8284,129.876,129.5711,129.6664,46844.0
2018-07-10 09:55:00,136.1,136.24,135.96,136.15,59120.0,129.6664,129.7998,129.533,129.714,59120.0
2018-07-10 10:00:00,136.14,136.35,136.09,136.22,71196.0,129.7045,129.9046,129.6569,129.7807,71196.0
2018-07-10 10:05:00,136.21,136.31,136.16,136.18,54849.0,129.7712,129.8665,129.7236,129.7426,54849.0
2018-07-10 10:10:00,136.19,136.37,136.16,136.19,54731.0,129.7522,129.9236,129.7236,129.7522,54731.0
2018-07-10 10:15:00,136.2,136.48,136.18,136.46,58419.0,129.7617,130.0284,129.7426,130.0094,58419.0
2018-07-10 10:20:00,136.45,136.6,136.44,136.57,62285.0,129.9999,130.1428,129.9903,130.1142,62285.0
2018-07-10 10:25:00,136.56,136.67,136.46,136.63,45319.0,130.1047,130.2095,130.0094,130.1714,45319.0
2018-07-10 10:30:00,136.62,136.67,136.51,136.66,43058.0,130.1618,130.2095,130.057,130.1999,43058.0
2018-07-10 10:35:00,136.66,136.74,136.62,136.7,67558.0,130.1999,130.2762,130.1618,130.2381,67558.0
2018-07-10 10:40:00,136.69,136.87,136.62,136.84,76456.0,130.2285,130.4,130.1618,130.3714,76456.0
2018-07-10 10:45:00,136.84,136.97,136.83,136.89,83437.0,130.3714,130.4953,130.3619,130.4191,83437.0
2018-07-10 10:50:00,136.89,137.03,136.86,136.95,92009.0,130.4191,130.5525,130.3905,130.4762,92009.0
2018-07-10 10:55:00,136.96,137.0,136.77,136.94,42676.0,130.4858,130.5239,130.3047,130.4667,42676.0
2018-07-10 11:00:00,136.92,137.12,136.92,137.05,52436.0,130.4477,130.6382,130.4477,130.5715,52436.0
2018-07-10 11:05:00,137.04,137.08,136.99,137.0,41911.0,130.562,130.6001,130.5143,130.5239,41911.0
2018-07-10 11:10:00,137.0,137.01,136.69,136.75,49336.0,130.5239,130.5334,130.2285,130.2857,49336.0
2018-07-10 11:15:00,136.75,136.88,136.72,136.85,32850.0,130.2857,130.4095,130.2571,130.381,32850.0
2018-07-10 11:20:00,136.85,136.88,136.74,136.76,43298.0,130.381,130.4095,130.2762,130.2952,43298.0
2018-07-10 11:25:00,136.75,136.99,136.74,136.88,107994.0,130.2857,130.5143,130.2762,130.4095,107994.0
2018-07-10 11:30:00,136.88,136.95,136.82,136.95,46756.0,130.4095,130.4762,130.3524,130.4762,46756.0
2018-07-10 11:35:00,136.95,137.08,136.89,137.06,58785.0,130.4762,130.6001,130.4191,130.581,58785.0
2018-07-10 11:40:00,137.05,137.18,137.05,137.1,70968.0,130.5715,130.6954,130.5715,130.6191,70968.0
2018-07-10 11:45:00,137.09,137.17,137.08,137.12,49111.0,130.6096,130.6858,130.6001,130.6382,49111.0
2018-07-10 11:50:00,137.12,137.13,137.05,137.08,56638.0,130.6382,130.6477,130.5715,130.6001,56638.0
2018-07-10 11:55:00,137.07,137.18,137.05,137.18,49909.0,130.5906,130.6954,130.5715,130.6954,49909.0
2018-07-10 12:00:00,137.17,137.24,137.12,137.18,55074.0,130.6858,130.7525,130.6382,130.6954,55074.0
2018-07-10 12:05:00,137.18,137.18,137.04,137.06,60265.0,130.6954,130.6954,130.562,130.581,60265.0
2018-07-10 12:10:00,137.06,137.15,137.05,137.11,29818.0,130.581,130.6668,130.5715,130.6287,29818.0
2018-07-10 12:15:00,137.1,137.15,137.07,137.12,35350.0,130.6191,130.6668,130.5906,130.6382,35350.0
2018-07-10 12:20:00,137.11,137.15,137.09,137.13,30581.0,130.6287,130.6668,130.6096,130.6477,30581.0
2018-07-10 12:25:00,137.12,137.33,137.1,137.24,101597.0,130.6382,130.8383,130.6191,130.7525,101597.0
2018-07-10 12:30:00,137.22,137.24,137.14,137.23,41631.0,130.7335,130.7525,130.6573,130.743,41631.0
2018-07-10 12:35:00,137.23,137.26,137.15,137.23,30460.0,130.743,130.7716,130.6668,130.743,30460.0
2018-07-10 12:40:00,137.22,137.22,137.11,137.11,41109.0,130.7335,130.7335,130.6287,130.6287,41109.0
2018-07-10 12:45:00,137.13,137.16,137.08,137.13,31719.0,130.6477,130.6763,130.6001,130.6477,31719.0
2018-07-10 12:50:00,137.12,137.15,137.07,137.1,39653.0,130.6382,130.6668,130.5906,130.6191,39653.0
2018-07-10 12:55:00,137.11,137.13,137.05,137.09,48868.0,130.6287,130.6477,130.5715,130.6096,48868.0
2018-07-10 13:00:00,137.08,137.12,137.07,137.11,24979.0,130.6001,130.6382,130.5906,130.6287,24979.0
2018-07-10 13:05:00,137.11,137.13,136.99,137.01,65145.0,130.6287,130.6477,130.5143,130.5334,65145.0
2018-07-10 13:10:00,137.02,137.1,136.98,137.06,45731.0,130.5429,130.6191,130.5048,130.581,45731.0
2018-07-10 13:15:00,137.05,137.1,136.97,137.06,46969.0,130.5715,130.6191,130.4953,130.581,46969.0
2018-07-10 13:20:00,137.06,137.08,136.9,136.96,73545.0,130.581,130.6001,130.4286,130.4858,73545.0
2018-07-10 13:25:00,136.94,136.99,136.86,136.87,32914.0,130.4667,130.5143,130.3905,130.4,32914.0
2018-07-10 13:30:00,136.86,136.89,136.71,136.73,37945.0,130.3905,130.4191,130.2476,130.2666,37945.0
2018-07-10 13:35:00,136.71,136.72,136.57,136.57,38452.0,130.2476,130.2571,130.1142,130.1142,38452.0
2018-07-10 13:40:00,136.55,136.65,136.52,136.63,35358.0,130.0951,130.1904,130.0666,130.1714,35358.0
2018-07-10 13:45:00,136.64,136.65,136.42,136.45,39753.0,130.1809,130.1904,129.9713,129.9999,39753.0
2018-07-10 13:50:00,136.44,136.55,136.41,136.55,33234.0,129.9903,130.0951,129.9618,130.0951,33234.0
2018-07-10 13:55:00,136.54,136.68,136.53,136.55,35909.0,130.0856,130.219,130.0761,130.0951,35909.0
2018-07-10 14:00:00,136.55,136.68,136.55,136.67,43185.0,130.0951,130.219,130.0951,130.2095,43185.0
2018-07-10 14:05:00,136.66,136.79,136.66,136.77,33904.0,130.1999,130.3238,130.1999,130.3047,33904.0
2018-07-10 14:10:00,136.75,136.77,136.67,136.68,36111.0,130.2857,130.3047,130.2095,130.219,36111.0
2018-07-10 14:15:00,136.68,136.69,136.57,136.61,45529.0,130.219,130.2285,130.1142,130.1523,45529.0
2018-07-10 14:20:00,136.61,136.64,136.53,136.58,42220.0,130.1523,130.1809,130.0761,130.1237,42220.0
2018-07-10 14:25:00,136.58,136.67,136.52,136.54,37577.0,130.1237,130.2095,130.0666,130.0856,37577.0
2018-07-10 14:30:00,136.56,136.59,136.51,136.57,35607.0,130.1047,130.1333,130.057,130.1142,35607.0
2018-07-10 14:35:00,136.58,136.62,136.52,136.58,35816.0,130.1237,130.1618,130.0666,130.1237,35816.0
2018-07-10 14:40:00,136.57,136.64,136.51,136.52,33691.0,130.1142,130.1809,130.057,130.0666,33691.0
2018-07-10 14:45:00,136.52,136.6,136.41,136.6,40895.0,130.0666,130.1428,129.9618,130.1428,40895.0
2018-07-10 14:50:00,136.59,136.64,136.55,136.58,46798.0,130.1333,130.1809,130.0951,130.1237,46798.0
2018-07-10 14:55:00,136.57,136.69,136.54,136.66,50122.0,130.1142,130.2285,130.0856,130.1999,50122.0
2018-07-10 15:00:00,136.64,136.67,136.57,136.64,45586.0,130.1809,130.2095,130.1142,130.1809,45586.0
2018-07-10 15:05:00,136.65,136.74,136.63,136.74,52061.0,130.1904,130.2762,130.1714,130.2762,52061.0
2018-07-10 15:10:00,136.73,136.79,136.7,136.71,58108.0,130.2666,130.3238,130.2381,130.2476,58108.0
2018-07-10 15:15:00,136.7,136.74,136.65,136.74,41425.0,130.2381,130.2762,130.1904,130.2762,41425.0
2018-07-10 15:20:00,136.72,136.76,136.7,136.73,62043.0,130.2571,130.2952,130.2381,130.2666,62043.0
2018-07-10 15:25:00,136.73,136.75,136.62,136.66,81613.0,130.2666,130.2857,130.1618,130.1999,81613.0
2018-07-10 15:30:00,136.65,136.71,136.61,136.71,47075.0,130.1904,130.2476,130.1523,130.2476,47075.0
2018-07-10 15:35:00,136.71,136.86,136.67,136.85,106139.0,130.2476,130.3905,130.2095,130.381,106139.0
2018-07-10 15:40:00,136.85,136.86,136.67,136.68,92847.0,130.381,130.3905,130.2095,130.219,92847.0
2018-07-10 15:45:00,136.68,136.69,136.55,136.59,123245.0,130.219,130.2285,130.0951,130.1333,123245.0
2018-07-10 15:50:00,136.6,136.76,136.59,136.72,126931.0,130.1428,130.2952,130.1333,130.2571,126931.0
2018-07-10 15:55:00,136.72,136.78,136.6,136.67,322310.0,130.2571,130.3143,130.1428,130.2095,322310.0
2018-07-11 09:30:00,136.63,138.39,136.6,137.78,541386.0,130.1714,131.8482,130.1428,131.267,541386.0
2018-07-11 09:35:00,137.8,138.17,137.22,137.54,307431.0,131.2861,131.6386,130.7335,131.0383,307431.0
2018-07-11 09:40:00,137.54,137.88,137.36,137.49,226951.0,131.0383,131.3623,130.8669,130.9907,226951.0
2018-07-11 09:45:00,137.48,138.28,137.48,138.19,214465.0,130.9812,131.7434,130.9812,131.6576,214465.0
2018-07-11 09:50:00,138.18,138.49,138.0,138.49,197746.0,131.6481,131.9434,131.4766,131.9434,197746.0
2018-07-11 09:55:00,138.49,138.49,138.29,138.42,137201.0,131.9434,131.9434,131.7529,131.8767,137201.0
2018-07-11 10:00:00,138.44,138.73,138.4,138.53,190846.0,131.8958,132.1721,131.8577,131.9815,190846.0
2018-07-11 10:05:00,138.5,138.54,138.48,138.48,10095.0,131.953,131.9911,131.9339,131.9339,10095.0
2018-07-11 10:10:00,138.47,138.47,138.28,138.42,66815.0,131.9244,131.9244,131.7434,131.8767,66815.0
2018-07-11 10:15:00,138.4,138.68,138.31,138.66,100745.0,131.8577,132.1245,131.7719,132.1054,100745.0
2018-07-11 10:20:00,138.66,138.81,138.58,138.73,98783.0,132.1054,132.2483,132.0292,132.1721,98783.0
2018-07-11 10:25:00,138.73,138.73,138.52,138.59,60679.0,132.1721,132.1721,131.972,132.0387,60679.0
2018-07-11 10:30:00,138.61,138.68,138.3,138.4,51468.0,132.0578,132.1245,131.7624,131.8577,51468.0
2018-07-11 10:35:00,138.39,138.4,138.18,138.19,55884.0,131.8482,131.8577,131.6481,131.6576,55884.0
2018-07-11 10:40:00,138.19,138.19,137.96,137.98,69725.0,131.6576,131.6576,131.4385,131.4575,69725.0
2018-07-11 10:45:00,137.97,138.02,137.8,137.92,60230.0,131.448,131.4957,131.2861,131.4004,60230.0
2018-07-11 10:50:00,137.93,138.07,137.85,138.06,48748.0,131.4099,131.5433,131.3337,131.5338,48748.0
2018-07-11 10:55:00,138.08,138.27,138.05,138.25,47920.0,131.5528,131.7338,131.5242,131.7148,47920.0
2018-07-11 11:00:00,138.27,138.34,138.12,138.14,62151.0,131.7338,131.8005,131.5909,131.61,62151.0
2018-07-11 11:05:00,138.15,138.22,138.12,138.19,40377.0,131.6195,131.6862,131.5909,131.6576,40377.0
2018-07-11 11:10:00,138.19,138.22,138.02,138.04,52861.0,131.6576,131.6862,131.4957,131.5147,52861.0
2018-07-11 11:15:00,138.04,138.12,137.91,137.95,51573.0,131.5147,131.5909,131.3909,131.429,51573.0
2018-07-11 11:20:00,137.95,138.03,137.87,137.95,51558.0,131.429,131.5052,131.3527,131.429,51558.0
2018-07-11 11:25:00,137.94,137.96,137.79,137.79,50651.0,131.4194,131.4385,131.2765,131.2765,50651.0
2018-07-11 11:30:00,137.79,137.81,137.65,137.78,52975.0,131.2765,131.2956,131.1431,131.267,52975.0
2018-07-11 11:35:00,137.78,137.97,137.78,137.94,56786.0,131.267,131.448,131.267,131.4194,56786.0
2018-07-11 11:40:00,137.95,138.0,137.84,137.88,44702.0,131.429,131.4766,131.3242,131.3623,44702.0
2018-07-11 11:45:00,137.86,138.02,137.79,137.99,50370.0,131.3432,131.4957,131.2765,131.4671,50370.0
2018-07-11 11:50:00,137.98,138.14,137.95,138.1,47089.0,131.4575,131.61,131.429,131.5719,47089.0
2018-07-11 11:55:00,138.08,138.29,138.03,138.06,52814.0,131.5528,131.7529,131.5052,131.5338,52814.0
2018-07-11 12:00:00,138.07,138.16,137.99,138.07,47450.0,131.5433,131.629,131.4671,131.5433,47450.0
2018-07-11 12:05:00,138.06,138.18,138.05,138.1,43768.0,131.5338,131.6481,131.5242,131.5719,43768.0
2018-07-11 12:10:00,138.1,138.27,138.1,138.27,39730.0,131.5719,131.7338,131.5719,131.7338,39730.0
2018-07-11 12:15:00,138.25,138.32,138.12,138.28,54818.0,131.7148,131.7815,131.5909,131.7434,54818.0
2018-07-11 12:20:00,138.28,138.36,138.24,138.26,46801.0,131.7434,131.8196,131.7053,131.7243,46801.0
2018-07-11 12:25:00,138.26,138.36,138.24,138.36,44348.0,131.7243,131.8196,131.7053,131.8196,44348.0
2018-07-11 12:30:00,138.36,138.52,138.33,138.48,48437.0,131.8196,131.972,131.791,131.9339,48437.0
2018-07-11 12:35:00,138.48,138.56,138.42,138.54,45997.0,131.9339,132.0101,131.8767,131.9911,45997.0
2018-07-11 12:40:00,138.55,138.57,138.49,138.52,39954.0,132.0006,132.0197,131.9434,131.972,39954.0
2018-07-11 12:45:00,138.52,138.64,138.43,138.58,50090.0,131.972,132.0863,131.8863,132.0292,50090.0
2018-07-11 12:50:00,138.58,138.6,138.45,138.49,42265.0,132.0292,132.0482,131.9053,131.9434,42265.0
2018-07-11 12:55:00,138.48,138.49,138.3,138.44,41925.0,131.9339,131.9434,131.7624,131.8958,41925.0
2018-07-11 13:00:00,138.45,138.49,138.35,138.35,43787.0,131.9053,131.9434,131.8101,131.8101,43787.0
2018-07-11 13:05:00,138.33,138.43,138.31,138.38,77965.0,131.791,131.8863,131.7719,131.8386,77965.0
2018-07-11 13:10:00,138.37,138.41,138.29,138.4,51221.0,131.8291,131.8672,131.7529,131.8577,51221.0
2018-07-11 13:15:00,138.39,138.41,138.32,138.4,71768.0,131.8482,131.8672,131.7815,131.8577,71768.0
2018-07-11 13:20:00,138.39,138.63,138.37,138.63,150914.0,131.8482,132.0768,131.8291,132.0768,150914.0
2018-07-11 13:25:00,138.63,138.71,138.53,138.58,42811.0,132.0768,132.153,131.9815,132.0292,42811.0
2018-07-11 13:30:00,138.59,138.66,138.5,138.51,50900.0,132.0387,132.1054,131.953,131.9625,50900.0
2018-07-11 13:35:00,138.52,138.58,138.45,138.54,44062.0,131.972,132.0292,131.9053,131.9911,44062.0
2018-07-11 13:40:00,138.53,138.59,138.5,138.58,28622.0,131.9815,132.0387,131.953,132.0292,28622.0
2018-07-11 13:45:00,138.6,138.6,138.51,138.53,57772.0,132.0482,132.0482,131.9625,131.9815,57772.0
2018-07-11 13:50:00,138.51,138.52,138.42,138.43,42215.0,131.9625,131.972,131.8767,131.8863,42215.0
2018-07-11 13:55:00,138.43,138.55,138.42,138.49,40464.0,131.8863,132.0006,131.8767,131.9434,40464.0
2018-07-11 14:00:00,138.49,138.58,138.42,138.43,49356.0,131.9434,132.0292,131.8767,131.8863,49356.0
2018-07-11 14:05:00,138.43,138.5,138.3,138.31,54902.0,131.8863,131.953,131.7624,131.7719,54902.0
2018-07-11 14:10:00,138.31,138.31,138.21,138.28,89133.0,131.7719,131.7719,131.6767,131.7434,89133.0
2018-07-11 14:15:00,138.28,138.38,138.24,138.37,39949.0,131.7434,131.8386,131.7053,131.8291,39949.0
2018-07-11 14:20:00,138.38,138.51,138.37,138.47,56908.0,131.8386,131.9625,131.8291,131.9244,56908.0
2018-07-11 14:25:00,138.47,138.57,138.45,138.54,47650.0,131.9244,132.0197,131.9053,131.9911,47650.0
2018-07-11 14:30:00,138.54,138.59,138.44,138.45,63592.0,131.9911,132.0387,131.8958,131.9053,63592.0
2018-07-11 14:35:00,138.46,138.55,138.44,138.44,64162.0,131.9149,132.0006,131.8958,131.8958,64162.0
2018-07-11 14:40:00,138.46,138.5,138.39,138.48,39351.0,131.9149,131.953,131.8482,131.9339,39351.0
2018-07-11 14:45:00,138.48,138.48,138.35,138.36,36328.0,131.9339,131.9339,131.8101,131.8196,36328.0
2018-07-11 14:50:00,138.33,138.37,138.23,138.31,44368.0,131.791,131.8291,131.6957,131.7719,44368.0
2018-07-11 14:55:00,138.28,138.34,138.2,138.27,41952.0,131.7434,131.8005,131.6671,131.7338,41952.0
2018-07-11 15:00:00,138.27,138.29,138.17,138.26,62704.0,131.7338,131.7529,131.6386,131.7243,62704.0
2018-07-11 15:05:00,138.26,138.41,138.26,138.41,48744.0,131.7243,131.8672,131.7243,131.8672,48744.0
2018-07-11 15:10:00,138.41,138.47,138.3,138.38,51488.0,131.8672,131.9244,131.7624,131.8386,51488.0
2018-07-11 15:15:00,138.39,138.41,138.25,138.35,37174.0,131.8482,131.8672,131.7148,131.8101,37174.0
2018-07-11 15:20:00,138.35,138.38,138.25,138.36,47735.0,131.8101,131.8386,131.7148,131.8196,47735.0
2018-07-11 15:25:00,138.36,138.45,138.29,138.35,43137.0,131.8196,131.9053,131.7529,131.8101,43137.0
2018-07-11 15:30:00,138.35,138.52,138.35,138.51,88783.0,131.8101,131.972,131.8101,131.9625,88783.0
2018-07-11 15:35:00,138.52,138.56,138.44,138.47,117846.0,131.972,132.0101,131.8958,131.9244,117846.0
2018-07-11 15:40:00,138.46,138.51,138.42,138.43,96023.0,131.9149,131.9625,131.8767,131.8863,96023.0
2018-07-11 15:45:00,138.42,138.63,138.41,138.51,177625.0,131.8767,132.0768,131.8672,131.9625,177625.0
2018-07-11 15:50:00,138.5,138.52,138.33,138.45,199830.0,131.953,131.972,131.791,131.9053,199830.0
2018-07-11 15:55:00,138.45,138.49,138.25,138.31,391428.0,131.9053,131.9434,131.7148,131.7719,391428.0
2018-07-12 09:30:00,139.01,139.32,138.82,139.11,363771.0,132.4389,132.7342,132.2578,132.5341,363771.0
2018-07-12 09:35:00,139.12,139.48,139.1,139.41,138667.0,132.5437,132.8866,132.5246,132.8199,138667.0
2018-07-12 09:40:00,139.41,139.44,139.05,139.22,130686.0,132.8199,132.8485,132.477,132.6389,130686.0
2018-07-12 09:45:00,139.22,139.22,138.85,138.94,121028.0,132.6389,132.6389,132.2864,132.3722,121028.0
2018-07-12 09:50:00,138.94,139.22,138.82,138.96,105955.0,132.3722,132.6389,132.2578,132.3912,105955.0
2018-07-12 09:55:00,138.97,139.12,138.85,138.9,60668.0,132.4007,132.5437,132.2864,132.3341,60668.0
2018-07-12 10:00:00,138.9,139.07,138.9,139.0,99563.0,132.3341,132.496,132.3341,132.4293,99563.0
2018-07-12 10:05:00,139.0,139.01,138.84,138.97,82777.0,132.4293,132.4389,132.2769,132.4007,82777.0
2018-07-12 10:10:00,138.98,139.01,138.76,138.8,69782.0,132.4103,132.4389,132.2007,132.2388,69782.0
2018-07-12 10:15:00,138.76,138.94,138.76,138.84,59636.0,132.2007,132.3722,132.2007,132.2769,59636.0
2018-07-12 10:20:00,138.87,139.07,138.7,138.71,109556.0,132.3055,132.496,132.1435,132.153,109556.0
2018-07-12 10:25:00,138.71,139.0,138.66,138.97,68033.0,132.153,132.4293,132.1054,132.4007,68033.0
2018-07-12 10:30:00,138.97,139.07,138.94,139.05,42430.0,132.4007,132.496,132.3722,132.477,42430.0
2018-07-12 10:35:00,139.06,139.18,139.04,139.05,71549.0,132.4865,132.6008,132.4674,132.477,71549.0
2018-07-12 10:40:00,139.05,139.13,139.01,139.06,100702.0,132.477,132.5532,132.4389,132.4865,100702.0
2018-07-12 10:45:00,139.05,139.07,138.94,139.0,44939.0,132.477,132.496,132.3722,132.4293,44939.0
2018-07-12 10:50:00,139.0,139.19,138.97,139.11,75355.0,132.4293,132.6103,132.4007,132.5341,75355.0
2018-07-12 10:55:00,139.1,139.11,138.92,138.92,47696.0,132.5246,132.5341,132.3531,132.3531,47696.0
2018-07-12 11:00:00,138.93,139.14,138.91,139.14,56866.0,132.3626,132.5627,132.3436,132.5627,56866.0
2018-07-12 11:05:00,139.15,139.16,139.08,139.14,37500.0,132.5722,132.5818,132.5055,132.5627,37500.0
2018-07-12 11:10:00,139.15,139.24,139.07,139.22,54870.0,132.5722,132.658,132.496,132.6389,54870.0
2018-07-12 11:15:00,139.22,139.47,139.19,139.4,68973.0,132.6389,132.8771,132.6103,132.8104,68973.0
2018-07-12 11:20:00,139.38,139.49,139.29,139.38,56199.0,132.7914,132.8962,132.7056,132.7914,56199.0
2018-07-12 11:25:00,139.38,139.62,139.37,139.58,91834.0,132.7914,133.02,132.7818,132.9819,91834.0
2018-07-12 11:30:00,139.57,139.71,139.49,139.53,69256.0,132.9724,133.1058,132.8962,132.9343,69256.0
2018-07-12 11:35:00,139.55,139.55,139.21,139.24,82864.0,132.9533,132.9533,132.6294,132.658,82864.0
2018-07-12 11:40:00,139.25,139.32,139.2,139.27,133326.0,132.6675,132.7342,132.6199,132.6866,133326.0
2018-07-12 11:45:00,139.28,139.49,139.28,139.45,57401.0,132.6961,132.8962,132.6961,132.8581,57401.0
2018-07-12 11:50:00,139.45,139.46,139.26,139.3,35224.0,132.8581,132.8676,132.677,132.7151,35224.0
2018-07-12 11:55:00,139.29,139.53,139.28,139.49,48038.0,132.7056,132.9343,132.6961,132.8962,48038.0
2018-07-12 12:00:00,139.49,139.66,139.45,139.6,61500.0,132.8962,133.0581,132.8581,133.001,61500.0
2018-07-12 12:05:00,139.6,139.68,139.54,139.68,38499.0,133.001,133.0772,132.9438,133.0772,38499.0
2018-07-12 12:10:00,139.68,139.71,139.48,139.51,49541.0,133.0772,133.1058,132.8866,132.9152,49541.0
2018-07-12 12:15:00,139.51,139.63,139.51,139.53,35987.0,132.9152,133.0295,132.9152,132.9343,35987.0
2018-07-12 12:20:00,139.54,139.55,139.42,139.49,26180.0,132.9438,132.9533,132.8295,132.8962,26180.0
2018-07-12 12:25:00,139.49,139.66,139.49,139.59,45525.0,132.8962,133.0581,132.8962,132.9914,45525.0
2018-07-12 12:30:00,139.59,139.61,139.46,139.46,26135.0,132.9914,133.0105,132.8676,132.8676,26135.0
2018-07-12 12:35:00,139.47,139.51,139.35,139.38,37937.0,132.8771,132.9152,132.7628,132.7914,37937.0
2018-07-12 12:40:00,139.39,139.44,139.24,139.34,60601.0,132.8009,132.8485,132.658,132.7533,60601.0
2018-07-12 12:45:00,139.34,139.5,139.28,139.49,32355.0,132.7533,132.9057,132.6961,132.8962,32355.0
2018-07-12 12:50:00,139.5,139.51,139.45,139.46,29938.0,132.9057,132.9152,132.8581,132.8676,29938.0
2018-07-12 12:55:00,139.47,139.5,139.36,139.42,70736.0,132.8771,132.9057,132.7723,132.8295,70736.0
2018-07-12 13:00:00,139.41,139.52,139.38,139.5,32381.0,132.8199,132.9247,132.7914,132.9057,32381.0
2018-07-12 13:05:00,139.5,139.61,139.49,139.54,63152.0,132.9057,133.0105,132.8962,132.9438,63152.0
2018-07-12 13:10:00,139.53,139.59,139.49,139.56,27931.0,132.9343,132.9914,132.8962,132.9629,27931.0
2018-07-12 13:15:00,139.56,139.64,139.54,139.62,40295.0,132.9629,133.0391,132.9438,133.02,40295.0
2018-07-12 13:20:00,139.62,139.67,139.54,139.65,43018.0,133.02,133.0677,132.9438,133.0486,43018.0
2018-07-12 13:25:00,139.65,139.72,139.63,139.71,39995.0,133.0486,133.1153,133.0295,133.1058,39995.0
2018-07-12 13:30:00,139.71,139.72,139.58,139.59,43620.0,133.1058,133.1153,132.9819,132.9914,43620.0
2018-07-12 13:35:00,139.58,139.67,139.57,139.65,31920.0,132.9819,133.0677,132.9724,133.0486,31920.0
2018-07-12 13:40:00,139.66,139.67,139.53,139.53,53345.0,133.0581,133.0677,132.9343,132.9343,53345.0
2018-07-12 13:45:00,139.53,139.59,139.47,139.48,42282.0,132.9343,132.9914,132.8771,132.8866,42282.0
2018-07-12 13:50:00,139.48,139.5,139.38,139.43,51495.0,132.8866,132.9057,132.7914,132.839,51495.0
2018-07-12 13:55:00,139.46,139.5,139.4,139.43,33039.0,132.8676,132.9057,132.8104,132.839,33039.0
2018-07-12 14:00:00,139.43,139.6,139.43,139.48,44321.0,132.839,133.001,132.839,132.8866,44321.0
2018-07-12 14:05:00,139.49,139.51,139.4,139.41,37407.0,132.8962,132.9152,132.8104,132.8199,37407.0
2018-07-12 14:10:00,139.4,139.49,139.4,139.43,19514.0,132.8104,132.8962,132.8104,132.839,19514.0
2018-07-12 14:15:00,139.44,139.5,139.43,139.47,29707.0,132.8485,132.9057,132.839,132.8771,29707.0
2018-07-12 14:20:00,139.47,139.51,139.45,139.49,30701.0,132.8771,132.9152,132.8581,132.8962,30701.0
2018-07-12 14:25:00,139.49,139.51,139.43,139.49,37197.0,132.8962,132.9152,132.839,132.8962,37197.0
2018-07-12 14:30:00,139.49,139.52,139.43,139.52,25444.0,132.8962,132.9247,132.839,132.9247,25444.0
2018-07-12 14:35:00,139.52,139.54,139.43,139.46,26080.0,132.9247,132.9438,132.839,132.8676,26080.0
2018-07-12 14:40:00,139.46,139.46,139.28,139.31,50610.0,132.8676,132.8676,132.6961,132.7247,50610.0
2018-07-12 14:45:00,139.31,139.54,139.31,139.5,62202.0,132.7247,132.9438,132.7247,132.9057,62202.0
2018-07-12 14:50:00,139.51,139.62,139.51,139.62,58111.0,132.9152,133.02,132.9152,133.02,58111.0
2018-07-12 14:55:00,139.62,139.71,139.59,139.64,58905.0,133.02,133.1058,132.9914,133.0391,58905.0
2018-07-12 15:00:00,139.64,139.69,139.6,139.62,56362.0,133.0391,133.0867,133.001,133.02,56362.0
2018-07-12 15:05:00,139.63,139.73,139.62,139.69,99293.0,133.0295,133.1248,133.02,133.0867,99293.0
2018-07-12 15:10:00,139.69,139.7,139.51,139.56,76015.0,133.0867,133.0962,132.9152,132.9629,76015.0
2018-07-12 15:15:00,139.56,139.66,139.52,139.58,55428.0,132.9629,133.0581,132.9247,132.9819,55428.0
2018-07-12 15:20:00,139.58,139.64,139.41,139.46,106718.0,132.9819,133.0391,132.8199,132.8676,106718.0
2018-07-12 15:25:00,139.46,139.63,139.45,139.62,65110.0,132.8676,133.0295,132.8581,133.02,65110.0
2018-07-12 15:30:00,139.62,139.71,139.59,139.59,103218.0,133.02,133.1058,132.9914,132.9914,103218.0
2018-07-12 15:35:00,139.58,139.66,139.56,139.65,117653.0,132.9819,133.0581,132.9629,133.0486,117653.0
2018-07-12 15:40:00,139.65,139.71,139.55,139.56,99915.0,133.0486,133.1058,132.9533,132.9629,99915.0
2018-07-12 15:45:00,139.56,139.69,139.49,139.68,139976.0,132.9629,133.0867,132.8962,133.0772,139976.0
2018-07-12 15:50:00,139.67,139.73,139.61,139.65,184664.0,133.0677,133.1248,133.0105,133.0486,184664.0
2018-07-12 15:55:00,139.65,139.95,139.65,139.88,417613.0,133.0486,133.3344,133.0486,133.2677,417613.0
2018-07-13 09:30:00,139.79,140.03,139.56,139.62,357539.0,133.182,133.4106,132.9629,133.02,357539.0
2018-07-13 09:35:00,139.63,139.63,139.05,139.22,170978.0,133.0295,133.0295,132.477,132.6389,170978.0
2018-07-13 09:40:00,139.22,139.33,139.05,139.05,113999.0,132.6389,132.7437,132.477,132.477,113999.0
2018-07-13 09:45:00,139.05,139.06,138.31,138.38,155659.0,132.477,132.4865,131.7719,131.8386,155659.0
2018-07-13 09:50:00,138.38,138.41,137.64,137.64,175945.0,131.8386,131.8672,131.1336,131.1336,175945.0
2018-07-13 09:55:00,137.63,138.01,137.54,137.92,147980.0,131.1241,131.4861,131.0383,131.4004,147980.0
2018-07-13 10:00:00,137.92,138.35,137.92,138.3,72013.0,131.4004,131.8101,131.4004,131.7624,72013.0
2018-07-13 10:05:00,138.31,138.5,138.24,138.5,92631.0,131.7719,131.953,131.7053,131.953,92631.0
2018-07-13 10:10:00,138.51,138.64,138.45,138.57,77820.0,131.9625,132.0863,131.9053,132.0197,77820.0
2018-07-13 10:15:00,138.56,138.63,138.29,138.37,55665.0,132.0101,132.0768,131.7529,131.8291,55665.0
2018-07-13 10:20:00,138.4,138.67,138.37,138.63,57674.0,131.8577,132.1149,131.8291,132.0768,57674.0
2018-07-13 10:25:00,138.6,138.81,138.6,138.76,42404.0,132.0482,132.2483,132.0482,132.2007,42404.0
2018-07-13 10:30:00,138.76,138.86,138.71,138.75,40354.0,132.2007,132.2959,132.153,132.1911,40354.0
2018-07-13 10:35:00,138.75,138.93,138.72,138.8,57592.0,132.1911,132.3626,132.1626,132.2388,57592.0
2018-07-13 10:40:00,138.81,138.97,138.78,138.81,31242.0,132.2483,132.4007,132.2197,132.2483,31242.0
2018-07-13 10:45:00,138.81,138.85,138.73,138.74,39180.0,132.2483,132.2864,132.1721,132.1816,39180.0
2018-07-13 10:50:00,138.74,139.08,138.72,139.0,62449.0,132.1816,132.5055,132.1626,132.4293,62449.0
2018-07-13 10:55:00,139.01,139.01,138.87,138.99,34589.0,132.4389,132.4389,132.3055,132.4198,34589.0
2018-07-13 11:00:00,138.98,139.07,138.94,139.05,80631.0,132.4103,132.496,132.3722,132.477,80631.0
2018-07-13 11:05:00,139.05,139.08,139.03,139.06,75739.0,132.477,132.5055,132.4579,132.4865,75739.0
2018-07-13 11:10:00,139.06,139.19,139.01,139.18,45284.0,132.4865,132.6103,132.4389,132.6008,45284.0
2018-07-13 11:15:00,139.19,139.23,139.14,139.18,41095.0,132.6103,132.6485,132.5627,132.6008,41095.0
2018-07-13 11:20:00,139.16,139.22,139.03,139.22,22925.0,132.5818,132.6389,132.4579,132.6389,22925.0
2018-07-13 11:25:00,139.22,139.23,139.02,139.05,23695.0,132.6389,132.6485,132.4484,132.477,23695.0
2018-07-13 11:30:00,139.04,139.16,139.02,139.08,29795.0,132.4674,132.5818,132.4484,132.5055,29795.0
2018-07-13 11:35:00,139.07,139.12,139.02,139.03,31388.0,132.496,132.5437,132.4484,132.4579,31388.0
2018-07-13 11:40:00,139.03,139.06,138.85,139.04,56428.0,132.4579,132.4865,132.2864,132.4674,56428.0
2018-07-13 11:45:00,139.05,139.07,138.83,138.96,41304.0,132.477,132.496,132.2674,132.3912,41304.0
2018-07-13 11:50:00,138.96,138.99,138.88,138.9,37199.0,132.3912,132.4198,132.315,132.3341,37199.0
2018-07-13 11:55:00,138.91,138.98,138.86,138.95,31448.0,132.3436,132.4103,132.2959,132.3817,31448.0
2018-07-13 12:00:00,138.95,139.05,138.86,139.03,30890.0,132.3817,132.477,132.2959,132.4579,30890.0
2018-07-13 12:05:00,139.03,139.13,139.02,139.1,31957.0,132.4579,132.5532,132.4484,132.5246,31957.0
2018-07-13 12:10:00,139.14,139.2,139.12,139.16,26946.0,132.5627,132.6199,132.5437,132.5818,26946.0
2018-07-13 12:15:00,139.15,139.2,139.1,139.11,38763.0,132.5722,132.6199,132.5246,132.5341,38763.0
2018-07-13 12:20:00,139.11,139.12,138.99,139.0,37910.0,132.5341,132.5437,132.4198,132.4293,37910.0
2018-07-13 12:25:00,139.01,139.06,139.0,139.06,23015.0,132.4389,132.4865,132.4293,132.4865,23015.0
2018-07-13 12:30:00,139.07,139.08,139.01,139.04,24397.0,132.496,132.5055,132.4389,132.4674,24397.0
2018-07-13 12:35:00,139.04,139.06,138.98,138.99,30545.0,132.4674,132.4865,132.4103,132.4198,30545.0
2018-07-13 12:40:00,138.99,139.03,138.96,139.0,21529.0,132.4198,132.4579,132.3912,132.4293,21529.0
2018-07-13 12:45:00,139.0,139.04,138.97,138.99,27388.0,132.4293,132.4674,132.4007,132.4198,27388.0
2018-07-13 12:50:00,139.0,139.01,138.93,138.97,16283.0,132.4293,132.4389,132.3626,132.4007,16283.0
2018-07-13 12:55:00,138.97,139.03,138.96,138.98,24147.0,132.4007,132.4579,132.3912,132.4103,24147.0
2018-07-13 13:00:00,138.98,139.12,138.96,139.08,14824.0,132.4103,132.5437,132.3912,132.5055,14824.0
2018-07-13 13:05:00,139.08,139.1,139.02,139.05,24037.0,132.5055,132.5246,132.4484,132.477,24037.0
2018-07-13 13:10:00,139.05,139.08,139.0,139.04,22276.0,132.477,132.5055,132.4293,132.4674,22276.0
2018-07-13 13:15:00,139.04,139.05,138.98,139.0,19167.0,132.4674,132.477,132.4103,132.4293,19167.0
2018-07-13 13:20:00,139.0,139.1,138.98,139.09,19038.0,132.4293,132.5246,132.4103,132.5151,19038.0
2018-07-13 13:25:00,139.08,139.14,139.07,139.13,21310.0,132.5055,132.5627,132.496,132.5532,21310.0
2018-07-13 13:30:00,139.12,139.13,139.01,139.02,18589.0,132.5437,132.5532,132.4389,132.4484,18589.0
2018-07-13 13:35:00,139.03,139.07,139.0,139.02,21418.0,132.4579,132.496,132.4293,132.4484,21418.0
2018-07-13 13:40:00,139.01,139.1,139.0,139.08,41546.0,132.4389,132.5246,132.4293,132.5055,41546.0
2018-07-13 13:45:00,139.07,139.14,139.04,139.04,20838.0,132.496,132.5627,132.4674,132.4674,20838.0
2018-07-13 13:50:00,139.04,139.12,139.04,139.11,16424.0,132.4674,132.5437,132.4674,132.5341,16424.0
2018-07-13 13:55:00,139.11,139.11,139.03,139.08,16318.0,132.5341,132.5341,132.4579,132.5055,16318.0
2018-07-13 14:00:00,139.08,139.09,139.01,139.04,26355.0,132.5055,132.5151,132.4389,132.4674,26355.0
2018-07-13 14:05:00,139.05,139.09,139.0,139.03,21455.0,132.477,132.5151,132.4293,132.4579,21455.0
2018-07-13 14:10:00,139.03,139.06,138.99,139.01,32174.0,132.4579,132.4865,132.4198,132.4389,32174.0
2018-07-13 14:15:00,139.02,139.07,138.99,139.01,35850.0,132.4484,132.496,132.4198,132.4389,35850.0
2018-07-13 14:20:00,139.01,139.01,138.95,138.96,31624.0,132.4389,132.4389,132.3817,132.3912,31624.0
2018-07-13 14:25:00,138.96,139.04,138.94,139.03,20684.0,132.3912,132.4674,132.3722,132.4579,20684.0
2018-07-13 14:30:00,139.03,139.08,138.98,138.98,32958.0,132.4579,132.5055,132.4103,132.4103,32958.0
2018-07-13 14:35:00,138.98,139.0,138.92,138.99,21377.0,132.4103,132.4293,132.3531,132.4198,21377.0
2018-07-13 14:40:00,138.99,139.04,138.96,139.0,20118.0,132.4198,132.4674,132.3912,132.4293,20118.0
2018-07-13 14:45:00,139.0,139.07,138.97,139.06,24796.0,132.4293,132.496,132.4007,132.4865,24796.0
2018-07-13 14:50:00,139.06,139.17,139.05,139.17,22964.0,132.4865,132.5913,132.477,132.5913,22964.0
2018-07-13 14:55:00,139.16,139.17,139.12,139.13,18473.0,132.5818,132.5913,132.5437,132.5532,18473.0
2018-07-13 15:00:00,139.13,139.27,139.12,139.25,36102.0,132.5532,132.6866,132.5437,132.6675,36102.0
2018-07-13 15:05:00,139.26,139.38,139.26,139.31,44150.0,132.677,132.7914,132.677,132.7247,44150.0
2018-07-13 15:10:00,139.31,139.4,139.3,139.35,45426.0,132.7247,132.8104,132.7151,132.7628,45426.0
2018-07-13 15:15:00,139.35,139.37,139.22,139.22,43580.0,132.7628,132.7818,132.6389,132.6389,43580.0
2018-07-13 15:20:00,139.23,139.3,139.19,139.19,39383.0,132.6485,132.7151,132.6103,132.6103,39383.0
2018-07-13 15:25:00,139.19,139.36,139.19,139.34,51485.0,132.6103,132.7723,132.6103,132.7533,51485.0
2018-07-13 15:30:00,139.34,139.41,139.31,139.36,46733.0,132.7533,132.8199,132.7247,132.7723,46733.0
2018-07-13 15:35:00,139.36,139.4,139.33,139.4,37462.0,132.7723,132.8104,132.7437,132.8104,37462.0
2018-07-13 15:40:00,139.4,139.41,139.25,139.28,62726.0,132.8104,132.8199,132.6675,132.6961,62726.0
2018-07-13 15:45:00,139.26,139.33,139.23,139.25,82263.0,132.677,132.7437,132.6485,132.6675,82263.0
2018-07-13 15:50:00,139.26,139.35,139.26,139.34,110145.0,132.677,132.7628,132.677,132.7533,110145.0
2018-07-13 15:55:00,139.34,139.49,139.3,139.37,384313.0,132.7533,132.8962,132.7151,132.7818,384313.0
2018-07-16 09:30:00,139.42,139.55,139.01,139.05,144313.0,132.8295,132.9533,132.4389,132.477,144313.0
2018-07-16 09:35:00,139.08,139.1,138.36,138.45,193263.0,132.5055,132.5246,131.8196,131.9053,193263.0
2018-07-16 09:40:00,138.45,138.72,138.39,138.58,52756.0,131.9053,132.1626,131.8482,132.0292,52756.0
2018-07-16 09:45:00,138.56,138.62,138.38,138.52,103271.0,132.0101,132.0673,131.8386,131.972,103271.0
2018-07-16 09:50:00,138.53,138.76,138.49,138.74,59392.0,131.9815,132.2007,131.9434,132.1816,59392.0
2018-07-16 09:55:00,138.74,138.78,138.64,138.66,57864.0,132.1816,132.2197,132.0863,132.1054,57864.0
2018-07-16 10:00:00,138.69,138.9,138.69,138.77,47522.0,132.134,132.3341,132.134,132.2102,47522.0
2018-07-16 10:05:00,138.77,138.94,138.77,138.91,53915.0,132.2102,132.3722,132.2102,132.3436,53915.0
2018-07-16 10:10:00,138.93,138.96,138.78,138.91,47305.0,132.3626,132.3912,132.2197,132.3436,47305.0
2018-07-16 10:15:00,138.91,138.91,138.78,138.8,47809.0,132.3436,132.3436,132.2197,132.2388,47809.0
2018-07-16 10:20:00,138.79,138.79,138.45,138.47,101304.0,132.2293,132.2293,131.9053,131.9244,101304.0
2018-07-16 10:25:00,138.47,138.6,138.47,138.54,54898.0,131.9244,132.0482,131.9244,131.9911,54898.0
2018-07-16 10:30:00,138.57,138.73,138.54,138.69,56437.0,132.0197,132.1721,131.9911,132.134,56437.0
2018-07-16 10:35:00,138.68,138.74,138.67,138.68,33675.0,132.1245,132.1816,132.1149,132.1245,33675.0
2018-07-16 10:40:00,138.69,138.73,138.62,138.62,37379.0,132.134,132.1721,132.0673,132.0673,37379.0
2018-07-16 10:45:00,138.62,138.62,138.44,138.45,38984.0,132.0673,132.0673,131.8958,131.9053,38984.0
2018-07-16 10:50:00,138.45,138.49,138.39,138.4,56014.0,131.9053,131.9434,131.8482,131.8577,56014.0
2018-07-16 10:55:00,138.41,138.41,138.22,138.24,46526.0,131.8672,131.8672,131.6862,131.7053,46526.0
2018-07-16 11:00:00,138.24,138.4,138.2,138.39,36223.0,131.7053,131.8577,131.6671,131.8482,36223.0
2018-07-16 11:05:00,138.39,138.43,138.35,138.4,34202.0,131.8482,131.8863,131.8101,131.8577,34202.0
2018-07-16 11:10:00,138.41,138.49,138.39,138.41,22438.0,131.8672,131.9434,131.8482,131.8672,22438.0
2018-07-16 11:15:00,138.4,138.44,138.38,138.44,34059.0,131.8577,131.8958,131.8386,131.8958,34059.0
2018-07-16 11:20:00,138.43,138.51,138.43,138.44,25113.0,131.8863,131.9625,131.8863,131.8958,25113.0
2018-07-16 11:25:00,138.45,138.45,138.36,138.38,27512.0,131.9053,131.9053,131.8196,131.8386,27512.0
2018-07-16 11:30:00,138.38,138.44,138.34,138.42,30257.0,131.8386,131.8958,131.8005,131.8767,30257.0
2018-07-16 11:35:00,138.41,138.7,138.38,138.69,31267.0,131.8672,132.1435,131.8386,132.134,31267.0
2018-07-16 11:40:00,138.68,138.72,138.64,138.7,28030.0,132.1245,132.1626,132.0863,132.1435,28030.0
2018-07-16 11:45:00,138.71,138.77,138.61,138.72,29728.0,132.153,132.2102,132.0578,132.1626,29728.0
2018-07-16 11:50:00,138.71,138.77,138.59,138.61,71745.0,132.153,132.2102,132.0387,132.0578,71745.0
2018-07-16 11:55:00,138.62,138.64,138.49,138.49,35638.0,132.0673,132.0863,131.9434,131.9434,35638.0
2018-07-16 12:00:00,138.47,138.55,138.46,138.48,24195.0,131.9244,132.0006,131.9149,131.9339,24195.0
2018-07-16 12:05:00,138.49,138.53,138.46,138.53,26000.0,131.9434,131.9815,131.9149,131.9815,26000.0
2018-07-16 12:10:00,138.53,138.56,138.46,138.51,24029.0,131.9815,132.0101,131.9149,131.9625,24029.0
2018-07-16 12:15:00,138.51,138.55,138.45,138.47,19779.0,131.9625,132.0006,131.9053,131.9244,19779.0
2018-07-16 12:20:00,138.49,138.62,138.48,138.52,35329.0,131.9434,132.0673,131.9339,131.972,35329.0
2018-07-16 12:25:00,138.52,138.62,138.52,138.59,41974.0,131.972,132.0673,131.972,132.0387,41974.0
2018-07-16 12:30:00,138.61,138.63,138.49,138.52,20860.0,132.0578,132.0768,131.9434,131.972,20860.0
2018-07-16 12:35:00,138.5,138.57,138.5,138.54,26177.0,131.953,132.0197,131.953,131.9911,26177.0
2018-07-16 12:40:00,138.55,138.58,138.47,138.48,24240.0,132.0006,132.0292,131.9244,131.9339,24240.0
2018-07-16 12:45:00,138.48,138.52,138.46,138.47,28742.0,131.9339,131.972,131.9149,131.9244,28742.0
2018-07-16 12:50:00,138.46,138.57,138.42,138.53,23211.0,131.9149,132.0197,131.8767,131.9815,23211.0
2018-07-16 12:55:00,138.54,138.59,138.51,138.53,35163.0,131.9911,132.0387,131.9625,131.9815,35163.0
2018-07-16 13:00:00,138.52,138.58,138.5,138.56,19587.0,131.972,132.0292,131.953,132.0101,19587.0
2018-07-16 13:05:00,138.56,138.61,138.55,138.55,18601.0,132.0101,132.0578,132.0006,132.0006,18601.0
2018-07-16 13:10:00,138.55,138.57,138.5,138.51,33781.0,132.0006,132.0197,131.953,131.9625,33781.0
2018-07-16 13:15:00,138.5,138.58,138.49,138.58,29172.0,131.953,132.0292,131.9434,132.0292,29172.0
2018-07-16 13:20:00,138.57,138.59,138.47,138.5,35837.0,132.0197,132.0387,131.9244,131.953,35837.0
2018-07-16 13:25:00,138.5,138.56,138.49,138.55,16040.0,131.953,132.0101,131.9434,132.0006,16040.0
2018-07-16 13:30:00,138.56,138.58,138.51,138.55,17599.0,132.0101,132.0292,131.9625,132.0006,17599.0
2018-07-16 13:35:00,138.54,138.58,138.54,138.57,33822.0,131.9911,132.0292,131.9911,132.0197,33822.0
2018-07-16 13:40:00,138.57,138.58,138.51,138.52,19880.0,132.0197,132.0292,131.9625,131.972,19880.0
2018-07-16 13:45:00,138.52,138.54,138.48,138.48,16660.0,131.972,131.9911,131.9339,131.9339,16660.0
2018-07-16 13:50:00,138.49,138.49,138.42,138.46,29498.0,131.9434,131.9434,131.8767,131.9149,29498.0
2018-07-16 13:55:00,138.46,138.51,138.43,138.46,19715.0,131.9149,131.9625,131.8863,131.9149,19715.0
2018-07-16 14:00:00,138.47,138.52,138.44,138.45,19926.0,131.9244,131.972,131.8958,131.9053,19926.0
2018-07-16 14:05:00,138.46,138.51,138.46,138.5,26155.0,131.9149,131.9625,131.9149,131.953,26155.0
2018-07-16 14:10:00,138.5,138.53,138.39,138.41,25902.0,131.953,131.9815,131.8482,131.8672,25902.0
2018-07-16 14:15:00,138.42,138.51,138.42,138.46,31252.0,131.8767,131.9625,131.8767,131.9149,31252.0
2018-07-16 14:20:00,138.46,138.48,138.4,138.44,20066.0,131.9149,131.9339,131.8577,131.8958,20066.0
2018-07-16 14:25:00,138.45,138.46,138.41,138.41,26972.0,131.9053,131.9149,131.8672,131.8672,26972.0
2018-07-16 14:30:00,138.41,138.43,138.37,138.4,24875.0,131.8672,131.8863,131.8291,131.8577,24875.0
2018-07-16 14:35:00,138.41,138.43,138.37,138.39,21569.0,131.8672,131.8863,131.8291,131.8482,21569.0
2018-07-16 14:40:00,138.39,138.39,138.16,138.2,46179.0,131.8482,131.8482,131.629,131.6671,46179.0
2018-07-16 14:45:00,138.21,138.26,138.16,138.25,31818.0,131.6767,131.7243,131.629,131.7148,31818.0
2018-07-16 14:50:00,138.26,138.29,138.2,138.25,62001.0,131.7243,131.7529,131.6671,131.7148,62001.0
2018-07-16 14:55:00,138.25,138.31,138.24,138.27,48255.0,131.7148,131.7719,131.7053,131.7338,48255.0
2018-07-16 15:00:00,138.27,138.31,138.2,138.31,54730.0,131.7338,131.7719,131.6671,131.7719,54730.0
2018-07-16 15:05:00,138.31,138.38,138.31,138.38,25757.0,131.7719,131.8386,131.7719,131.8386,25757.0
2018-07-16 15:10:00,138.38,138.39,138.3,138.33,34925.0,131.8386,131.8482,131.7624,131.791,34925.0
2018-07-16 15:15:00,138.33,138.35,138.24,138.29,31618.0,131.791,131.8101,131.7053,131.7529,31618.0
2018-07-16 15:20:00,138.29,138.36,138.28,138.34,35656.0,131.7529,131.8196,131.7434,131.8005,35656.0
2018-07-16 15:25:00,138.34,138.35,138.27,138.29,69282.0,131.8005,131.8101,131.7338,131.7529,69282.0
2018-07-16 15:30:00,138.3,138.49,138.3,138.45,71111.0,131.7624,131.9434,131.7624,131.9053,71111.0
2018-07-16 15:35:00,138.44,138.48,138.4,138.46,67307.0,131.8958,131.9339,131.8577,131.9149,67307.0
2018-07-16 15:40:00,138.47,138.49,138.38,138.38,70524.0,131.9244,131.9434,131.8386,131.8386,70524.0
2018-07-16 15:45:00,138.38,138.42,138.34,138.39,73699.0,131.8386,131.8767,131.8005,131.8482,73699.0
2018-07-16 15:50:00,138.39,138.48,138.33,138.33,110239.0,131.8482,131.9339,131.791,131.791,110239.0
2018-07-16 15:55:00,138.34,138.57,138.33,138.47,274121.0,131.8005,132.0197,131.791,131.9244,274121.0
2018-07-17 09:30:00,138.18,138.48,137.42,138.48,296419.0,131.6481,131.9339,130.924,131.9339,296419.0
2018-07-17 09:35:00,138.46,138.89,138.35,138.7,123135.0,131.9149,132.3245,131.8101,132.1435,123135.0
2018-07-17 09:40:00,138.71,138.96,138.62,138.69,50088.0,132.153,132.3912,132.0673,132.134,50088.0
2018-07-17 09:45:00,138.71,138.83,138.58,138.7,84657.0,132.153,132.2674,132.0292,132.1435,84657.0
2018-07-17 09:50:00,138.7,138.82,138.36,138.36,91750.0,132.1435,132.2578,131.8196,131.8196,91750.0
2018-07-17 09:55:00,138.39,138.67,138.38,138.58,116224.0,131.8482,132.1149,131.8386,132.0292,116224.0
2018-07-17 10:00:00,138.59,138.71,138.36,138.47,83654.0,132.0387,132.153,131.8196,131.9244,83654.0
2018-07-17 10:05:00,138.47,138.54,138.3,138.4,55136.0,131.9244,131.9911,131.7624,131.8577,55136.0
2018-07-17 10:10:00,138.42,138.53,138.39,138.43,45047.0,131.8767,131.9815,131.8482,131.8863,45047.0
2018-07-17 10:15:00,138.44,138.63,138.42,138.56,33004.0,131.8958,132.0768,131.8767,132.0101,33004.0
2018-07-17 10:20:00,138.55,138.63,138.5,138.51,54052.0,132.0006,132.0768,131.953,131.9625,54052.0
2018-07-17 10:25:00,138.49,138.64,138.47,138.59,28944.0,131.9434,132.0863,131.9244,132.0387,28944.0
2018-07-17 10:30:00,138.59,138.8,138.59,138.78,49139.0,132.0387,132.2388,132.0387,132.2197,49139.0
2018-07-17 10:35:00,138.77,138.93,138.76,138.77,64356.0,132.2102,132.3626,132.2007,132.2102,64356.0
2018-07-17 10:40:00,138.76,138.86,138.71,138.8,41277.0,132.2007,132.2959,132.153,132.2388,41277.0
2018-07-17 10:45:00,138.79,138.95,138.79,138.93,35260.0,132.2293,132.3817,132.2293,132.3626,35260.0
2018-07-17 10:50:00,138.93,139.04,138.86,138.98,84303.0,132.3626,132.4674,132.2959,132.4103,84303.0
2018-07-17 10:55:00,138.97,139.19,138.91,139.08,80184.0,132.4007,132.6103,132.3436,132.5055,80184.0
2018-07-17 11:00:00,139.1,139.27,139.08,139.21,60414.0,132.5246,132.6866,132.5055,132.6294,60414.0
2018-07-17 11:05:00,139.19,139.26,139.13,139.25,39009.0,132.6103,132.677,132.5532,132.6675,39009.0
2018-07-17 11:10:00,139.24,139.29,139.11,139.14,24863.0,132.658,132.7056,132.5341,132.5627,24863.0
2018-07-17 11:15:00,139.13,139.25,139.05,139.2,30085.0,132.5532,132.6675,132.477,132.6199,30085.0
2018-07-17 11:20:00,139.2,139.3,139.18,139.3,27962.0,132.6199,132.7151,132.6008,132.7151,27962.0
2018-07-17 11:25:00,139.3,139.33,139.24,139.28,37386.0,132.7151,132.7437,132.658,132.6961,37386.0
2018-07-17 11:30:00,139.28,139.29,139.15,139.23,27920.0,132.6961,132.7056,132.5722,132.6485,27920.0
2018-07-17 11:35:00,139.2,139.32,139.13,139.26,30171.0,132.6199,132.7342,132.5532,132.677,30171.0
2018-07-17 11:40:00,139.26,139.36,139.21,139.36,24394.0,132.677,132.7723,132.6294,132.7723,24394.0
2018-07-17 11:45:00,139.37,139.48,139.37,139.42,29372.0,132.7818,132.8866,132.7818,132.8295,29372.0
2018-07-17 11:50:00,139.42,139.53,139.37,139.49,41988.0,132.8295,132.9343,132.7818,132.8962,41988.0
2018-07-17 11:55:00,139.5,139.52,139.35,139.47,38947.0,132.9057,132.9247,132.7628,132.8771,38947.0
2018-07-17 12:00:00,139.47,139.56,139.41,139.42,37733.0,132.8771,132.9629,132.8199,132.8295,37733.0
2018-07-17 12:05:00,139.43,139.52,139.41,139.51,19311.0,132.839,132.9247,132.8199,132.9152,19311.0
2018-07-17 12:10:00,139.51,139.58,139.51,139.55,22460.0,132.9152,132.9819,132.9152,132.9533,22460.0
2018-07-17 12:15:00,139.58,139.79,139.57,139.73,79549.0,132.9819,133.182,132.9724,133.1248,79549.0
2018-07-17 12:20:00,139.72,139.81,139.68,139.76,57612.0,133.1153,133.201,133.0772,133.1534,57612.0
2018-07-17 12:25:00,139.77,139.84,139.74,139.83,41901.0,133.1629,133.2296,133.1343,133.2201,41901.0
2018-07-17 12:30:00,139.83,139.84,139.69,139.74,36320.0,133.2201,133.2296,133.0867,133.1343,36320.0
2018-07-17 12:35:00,139.73,139.74,139.54,139.61,30070.0,133.1248,133.1343,132.9438,133.0105,30070.0
2018-07-17 12:40:00,139.6,139.67,139.59,139.62,23445.0,133.001,133.0677,132.9914,133.02,23445.0
2018-07-17 12:45:00,139.61,139.63,139.54,139.62,19478.0,133.0105,133.0295,132.9438,133.02,19478.0
2018-07-17 12:50:00,139.61,139.72,139.59,139.69,36414.0,133.0105,133.1153,132.9914,133.0867,36414.0
2018-07-17 12:55:00,139.69,139.69,139.55,139.6,28764.0,133.0867,133.0867,132.9533,133.001,28764.0
2018-07-17 13:00:00,139.61,139.7,139.59,139.66,43872.0,133.0105,133.0962,132.9914,133.0581,43872.0
2018-07-17 13:05:00,139.68,139.8,139.67,139.77,25890.0,133.0772,133.1915,133.0677,133.1629,25890.0
2018-07-17 13:10:00,139.76,139.84,139.67,139.73,48234.0,133.1534,133.2296,133.0677,133.1248,48234.0
2018-07-17 13:15:00,139.73,139.75,139.6,139.63,38170.0,133.1248,133.1439,133.001,133.0295,38170.0
2018-07-17 13:20:00,139.62,139.73,139.6,139.69,23328.0,133.02,133.1248,133.001,133.0867,23328.0
2018-07-17 13:25:00,139.71,139.77,139.7,139.72,25035.0,133.1058,133.1629,133.0962,133.1153,25035.0
2018-07-17 13:30:00,139.72,139.74,139.64,139.64,23441.0,133.1153,133.1343,133.0391,133.0391,23441.0
2018-07-17 13:35:00,139.64,139.69,139.59,139.69,19711.0,133.0391,133.0867,132.9914,133.0867,19711.0
2018-07-17 13:40:00,139.69,139.72,139.61,139.63,28792.0,133.0867,133.1153,133.0105,133.0295,28792.0
2018-07-17 13:45:00,139.64,139.73,139.63,139.66,20602.0,133.0391,133.1248,133.0295,133.0581,20602.0
2018-07-17 13:50:00,139.67,139.72,139.64,139.66,30874.0,133.0677,133.1153,133.0391,133.0581,30874.0
2018-07-17 13:55:00,139.67,139.68,139.6,139.62,22676.0,133.0677,133.0772,133.001,133.02,22676.0
2018-07-17 14:00:00,139.62,139.63,139.52,139.56,18863.0,133.02,133.0295,132.9247,132.9629,18863.0
2018-07-17 14:05:00,139.55,139.65,139.55,139.58,21812.0,132.9533,133.0486,132.9533,132.9819,21812.0
2018-07-17 14:10:00,139.58,139.6,139.52,139.59,19921.0,132.9819,133.001,132.9247,132.9914,19921.0
2018-07-17 14:15:00,139.57,139.63,139.55,139.6,14436.0,132.9724,133.0295,132.9533,133.001,14436.0
2018-07-17 14:20:00,139.6,139.65,139.58,139.62,25860.0,133.001,133.0486,132.9819,133.02,25860.0
2018-07-17 14:25:00,139.62,139.67,139.61,139.62,23261.0,133.02,133.0677,133.0105,133.02,23261.0
2018-07-17 14:30:00,139.62,139.66,139.6,139.64,36273.0,133.02,133.0581,133.001,133.0391,36273.0
2018-07-17 14:35:00,139.65,139.7,139.59,139.61,28722.0,133.0486,133.0962,132.9914,133.0105,28722.0
2018-07-17 14:40:00,139.61,139.68,139.59,139.59,21291.0,133.0105,133.0772,132.9914,132.9914,21291.0
2018-07-17 14:45:00,139.6,139.64,139.57,139.57,33344.0,133.001,133.0391,132.9724,132.9724,33344.0
2018-07-17 14:50:00,139.57,139.59,139.46,139.59,33646.0,132.9724,132.9914,132.8676,132.9914,33646.0
2018-07-17 14:55:00,139.59,139.59,139.47,139.49,30755.0,132.9914,132.9914,132.8771,132.8962,30755.0
2018-07-17 15:00:00,139.48,139.55,139.42,139.54,54056.0,132.8866,132.9533,132.8295,132.9438,54056.0
2018-07-17 15:05:00,139.53,139.68,139.52,139.67,40048.0,132.9343,133.0772,132.9247,133.0677,40048.0
2018-07-17 15:10:00,139.67,139.75,139.67,139.74,27091.0,133.0677,133.1439,133.0677,133.1343,27091.0
2018-07-17 15:15:00,139.74,139.8,139.73,139.78,35609.0,133.1343,133.1915,133.1248,133.1725,35609.0
2018-07-17 15:20:00,139.77,139.86,139.74,139.83,45084.0,133.1629,133.2487,133.1343,133.2201,45084.0
2018-07-17 15:25:00,139.84,139.91,139.82,139.84,41779.0,133.2296,133.2963,133.2106,133.2296,41779.0
2018-07-17 15:30:00,139.84,139.85,139.75,139.82,53899.0,133.2296,133.2391,133.1439,133.2106,53899.0
2018-07-17 15:35:00,139.81,139.85,139.76,139.79,73460.0,133.201,133.2391,133.1534,133.182,73460.0
2018-07-17 15:40:00,139.79,139.91,139.76,139.9,67521.0,133.182,133.2963,133.1534,133.2868,67521.0
2018-07-17 15:45:00,139.89,139.89,139.76,139.82,109955.0,133.2773,133.2773,133.1534,133.2106,109955.0
2018-07-17 15:50:00,139.81,139.81,139.66,139.67,96437.0,133.201,133.201,133.0581,133.0677,96437.0
2018-07-17 15:55:00,139.67,139.75,139.6,139.68,318898.0,133.0677,133.1439,133.001,133.0772,318898.0
2018-07-18 09:30:00,139.91,140.39,139.5,140.22,265628.0,133.2963,133.7536,132.9057,133.5917,265628.0
2018-07-18 09:35:00,140.22,140.24,139.61,139.69,122955.0,133.5917,133.6107,133.0105,133.0867,122955.0
2018-07-18 09:40:00,139.67,139.67,139.37,139.53,116970.0,133.0677,133.0677,132.7818,132.9343,116970.0
2018-07-18 09:45:00,139.53,139.72,139.51,139.65,81779.0,132.9343,133.1153,132.9152,133.0486,81779.0
2018-07-18 09:50:00,139.65,139.88,139.58,139.86,80020.0,133.0486,133.2677,132.9819,133.2487,80020.0
2018-07-18 09:55:00,139.86,139.95,139.7,139.89,59033.0,133.2487,133.3344,133.0962,133.2773,59033.0
2018-07-18 10:00:00,139.9,139.92,139.73,139.86,59128.0,133.2868,133.3058,133.1248,133.2487,59128.0
2018-07-18 10:05:00,139.85,139.92,139.67,139.91,58279.0,133.2391,133.3058,133.0677,133.2963,58279.0
2018-07-18 10:10:00,139.91,139.91,139.69,139.71,75539.0,133.2963,133.2963,133.0867,133.1058,75539.0
2018-07-18 10:15:00,139.71,139.73,139.57,139.7,74504.0,133.1058,133.1248,132.9724,133.0962,74504.0
2018-07-18 10:20:00,139.71,139.81,139.68,139.74,82509.0,133.1058,133.201,133.0772,133.1343,82509.0
2018-07-18 10:25:00,139.73,139.88,139.73,139.75,102410.0,133.1248,133.2677,133.1248,133.1439,102410.0
2018-07-18 10:30:00,139.74,139.84,139.74,139.8,49961.0,133.1343,133.2296,133.1343,133.1915,49961.0
2018-07-18 10:35:00,139.79,139.9,139.68,139.9,46905.0,133.182,133.2868,133.0772,133.2868,46905.0
2018-07-18 10:40:00,139.89,139.9,139.67,139.8,43079.0,133.2773,133.2868,133.0677,133.1915,43079.0
2018-07-18 10:45:00,139.79,139.92,139.77,139.9,56591.0,133.182,133.3058,133.1629,133.2868,56591.0
2018-07-18 10:50:00,139.89,139.99,139.84,139.99,127997.0,133.2773,133.3725,133.2296,133.3725,127997.0
2018-07-18 10:55:00,139.99,140.14,139.96,140.12,59908.0,133.3725,133.5154,133.3439,133.4964,59908.0
2018-07-18 11:00:00,140.13,140.25,140.07,140.21,55717.0,133.5059,133.6202,133.4487,133.5821,55717.0
2018-07-18 11:05:00,140.21,140.38,140.13,140.36,95218.0,133.5821,133.7441,133.5059,133.725,95218.0
2018-07-18 11:10:00,140.36,140.41,140.27,140.3,42949.0,133.725,133.7727,133.6393,133.6679,42949.0
2018-07-18 11:15:00,140.31,140.45,140.29,140.4,38506.0,133.6774,133.8108,133.6583,133.7631,38506.0
2018-07-18 11:20:00,140.41,140.47,140.32,140.35,38778.0,133.7727,133.8298,133.6869,133.7155,38778.0
2018-07-18 11:25:00,140.33,140.33,140.23,140.31,27242.0,133.6965,133.6965,133.6012,133.6774,27242.0
2018-07-18 11:30:00,140.32,140.4,140.27,140.38,31338.0,133.6869,133.7631,133.6393,133.7441,31338.0
2018-07-18 11:35:00,140.36,140.45,140.31,140.32,36358.0,133.725,133.8108,133.6774,133.6869,36358.0
2018-07-18 11:40:00,140.32,140.33,140.19,140.27,58310.0,133.6869,133.6965,133.5631,133.6393,58310.0
2018-07-18 11:45:00,140.27,140.46,140.26,140.34,30079.0,133.6393,133.8203,133.6298,133.706,30079.0
2018-07-18 11:50:00,140.35,140.46,140.32,140.42,63437.0,133.7155,133.8203,133.6869,133.7822,63437.0
2018-07-18 11:55:00,140.41,140.51,140.39,140.5,67706.0,133.7727,133.8679,133.7536,133.8584,67706.0
2018-07-18 12:00:00,140.5,140.65,140.49,140.64,82998.0,133.8584,134.0013,133.8489,133.9918,82998.0
2018-07-18 12:05:00,140.64,140.67,140.59,140.63,38982.0,133.9918,134.0204,133.9442,133.9823,38982.0
2018-07-18 12:10:00,140.63,140.65,140.54,140.59,27252.0,133.9823,134.0013,133.8965,133.9442,27252.0
2018-07-18 12:15:00,140.6,140.61,140.47,140.48,43452.0,133.9537,133.9632,133.8298,133.8394,43452.0
2018-07-18 12:20:00,140.48,140.63,140.48,140.63,36312.0,133.8394,133.9823,133.8394,133.9823,36312.0
2018-07-18 12:25:00,140.63,140.65,140.57,140.6,37019.0,133.9823,134.0013,133.9251,133.9537,37019.0
2018-07-18 12:30:00,140.59,140.61,140.52,140.55,26110.0,133.9442,133.9632,133.8775,133.9061,26110.0
2018-07-18 12:35:00,140.55,140.56,140.45,140.49,37781.0,133.9061,133.9156,133.8108,133.8489,37781.0
2018-07-18 12:40:00,140.48,140.55,140.45,140.49,26706.0,133.8394,133.9061,133.8108,133.8489,26706.0
2018-07-18 12:45:00,140.49,140.67,140.47,140.66,37719.0,133.8489,134.0204,133.8298,134.0109,37719.0
2018-07-18 12:50:00,140.68,140.71,140.6,140.65,32558.0,134.0299,134.0585,133.9537,134.0013,32558.0
2018-07-18 12:55:00,140.66,140.72,140.61,140.7,19533.0,134.0109,134.068,133.9632,134.049,19533.0
2018-07-18 13:00:00,140.69,140.75,140.62,140.75,26509.0,134.0394,134.0966,133.9727,134.0966,26509.0
2018-07-18 13:05:00,140.75,140.75,140.63,140.65,13718.0,134.0966,134.0966,133.9823,134.0013,13718.0
2018-07-18 13:10:00,140.64,140.66,140.61,140.61,13338.0,133.9918,134.0109,133.9632,133.9632,13338.0
2018-07-18 13:15:00,140.61,140.62,140.58,140.61,24334.0,133.9632,133.9727,133.9346,133.9632,24334.0
2018-07-18 13:20:00,140.61,140.65,140.6,140.63,15940.0,133.9632,134.0013,133.9537,133.9823,15940.0
2018-07-18 13:25:00,140.62,140.66,140.56,140.57,20518.0,133.9727,134.0109,133.9156,133.9251,20518.0
2018-07-18 13:30:00,140.57,140.57,140.39,140.46,70324.0,133.9251,133.9251,133.7536,133.8203,70324.0
2018-07-18 13:35:00,140.46,140.66,140.43,140.59,241401.0,133.8203,134.0109,133.7917,133.9442,241401.0
2018-07-18 13:40:00,140.6,140.63,140.56,140.59,25944.0,133.9537,133.9823,133.9156,133.9442,25944.0
2018-07-18 13:45:00,140.6,140.67,140.58,140.67,30534.0,133.9537,134.0204,133.9346,134.0204,30534.0
2018-07-18 13:50:00,140.66,140.69,140.61,140.66,22990.0,134.0109,134.0394,133.9632,134.0109,22990.0
2018-07-18 13:55:00,140.65,140.73,140.64,140.68,29631.0,134.0013,134.0775,133.9918,134.0299,29631.0
2018-07-18 14:00:00,140.69,140.83,140.68,140.81,73462.0,134.0394,134.1728,134.0299,134.1538,73462.0
2018-07-18 14:05:00,140.83,140.88,140.8,140.87,35938.0,134.1728,134.2205,134.1442,134.2109,35938.0
2018-07-18 14:10:00,140.86,140.91,140.83,140.87,46455.0,134.2014,134.249,134.1728,134.2109,46455.0
2018-07-18 14:15:00,140.88,140.96,140.87,140.94,31880.0,134.2205,134.2967,134.2109,134.2776,31880.0
2018-07-18 14:20:00,140.94,141.0,140.93,140.97,40983.0,134.2776,134.3348,134.2681,134.3062,40983.0
2018-07-18 14:25:00,140.98,141.0,140.93,141.0,55515.0,134.3157,134.3348,134.2681,134.3348,55515.0
2018-07-18 14:30:00,141.0,141.01,140.92,140.95,49868.0,134.3348,134.3443,134.2586,134.2871,49868.0
2018-07-18 14:35:00,140.94,141.04,140.89,141.01,52784.0,134.2776,134.3729,134.23,134.3443,52784.0
2018-07-18 14:40:00,141.01,141.09,140.96,141.09,37646.0,134.3443,134.4205,134.2967,134.4205,37646.0
2018-07-18 14:45:00,141.1,141.17,141.08,141.11,29264.0,134.4301,134.4967,134.411,134.4396,29264.0
2018-07-18 14:50:00,141.11,141.11,140.94,141.0,36333.0,134.4396,134.4396,134.2776,134.3348,36333.0
2018-07-18 14:55:00,141.0,141.01,140.87,140.99,37901.0,134.3348,134.3443,134.2109,134.3253,37901.0
2018-07-18 15:00:00,141.0,141.02,140.89,140.95,43055.0,134.3348,134.3538,134.23,134.2871,43055.0
2018-07-18 15:05:00,140.96,141.01,140.92,140.95,32389.0,134.2967,134.3443,134.2586,134.2871,32389.0
2018-07-18 15:10:00,140.94,141.01,140.92,141.0,42850.0,134.2776,134.3443,134.2586,134.3348,42850.0
2018-07-18 15:15:00,141.0,141.08,140.99,141.05,61133.0,134.3348,134.411,134.3253,134.3824,61133.0
2018-07-18 15:20:00,141.04,141.14,141.03,141.09,49493.0,134.3729,134.4682,134.3634,134.4205,49493.0
2018-07-18 15:25:00,141.09,141.1,141.03,141.07,68285.0,134.4205,134.4301,134.3634,134.4015,68285.0
2018-07-18 15:30:00,141.07,141.12,140.92,140.93,90782.0,134.4015,134.4491,134.2586,134.2681,90782.0
2018-07-18 15:35:00,140.93,140.94,140.87,140.93,66432.0,134.2681,134.2776,134.2109,134.2681,66432.0
2018-07-18 15:40:00,140.92,140.97,140.89,140.94,63180.0,134.2586,134.3062,134.23,134.2776,63180.0
2018-07-18 15:45:00,140.94,141.02,140.93,141.0,103630.0,134.2776,134.3538,134.2681,134.3348,103630.0
2018-07-18 15:50:00,141.0,141.04,140.83,140.94,167766.0,134.3348,134.3729,134.1728,134.2776,167766.0
2018-07-18 15:55:00,140.94,140.99,140.84,140.91,314022.0,134.2776,134.3253,134.1823,134.249,314022.0
2018-07-19 09:30:00,140.95,140.99,140.5,140.71,246838.0,134.2871,134.3253,133.8584,134.0585,246838.0
2018-07-19 09:35:00,140.72,140.92,140.59,140.74,59912.0,134.068,134.2586,133.9442,134.0871,59912.0
2018-07-19 09:40:00,140.74,140.82,140.38,140.38,106492.0,134.0871,134.1633,133.7441,133.7441,106492.0
2018-07-19 09:45:00,140.37,140.58,140.31,140.38,84217.0,133.7346,133.9346,133.6774,133.7441,84217.0
2018-07-19 09:50:00,140.37,140.44,139.93,140.02,140534.0,133.7346,133.8013,133.3154,133.4011,140534.0
2018-07-19 09:55:00,140.04,140.21,139.94,140.13,69747.0,133.4202,133.5821,133.3249,133.5059,69747.0
2018-07-19 10:00:00,140.14,140.22,140.06,140.14,51890.0,133.5154,133.5917,133.4392,133.5154,51890.0
2018-07-19 10:05:00,140.14,140.29,140.11,140.17,64357.0,133.5154,133.6583,133.4869,133.544,64357.0
2018-07-19 10:10:00,140.17,140.52,140.16,140.45,44948.0,133.544,133.8775,133.5345,133.8108,44948.0
2018-07-19 10:15:00,140.47,140.58,140.32,140.54,61079.0,133.8298,133.9346,133.6869,133.8965,61079.0
2018-07-19 10:20:00,140.54,140.56,140.33,140.35,56647.0,133.8965,133.9156,133.6965,133.7155,56647.0
2018-07-19 10:25:00,140.36,140.37,140.21,140.27,69036.0,133.725,133.7346,133.5821,133.6393,69036.0
2018-07-19 10:30:00,140.28,140.28,140.09,140.12,49265.0,133.6488,133.6488,133.4678,133.4964,49265.0
2018-07-19 10:35:00,140.13,140.19,139.99,140.14,87200.0,133.5059,133.5631,133.3725,133.5154,87200.0
2018-07-19 10:40:00,140.13,140.21,139.99,140.06,55850.0,133.5059,133.5821,133.3725,133.4392,55850.0
2018-07-19 10:45:00,140.05,140.18,140.02,140.09,28211.0,133.4297,133.5535,133.4011,133.4678,28211.0
2018-07-19 10:50:00,140.08,140.26,140.01,140.25,28257.0,133.4583,133.6298,133.3916,133.6202,28257.0
2018-07-19 10:55:00,140.25,140.35,140.19,140.19,41750.0,133.6202,133.7155,133.5631,133.5631,41750.0
2018-07-19 11:00:00,140.2,140.41,140.18,140.25,61563.0,133.5726,133.7727,133.5535,133.6202,61563.0
2018-07-19 11:05:00,140.24,140.53,140.22,140.52,86959.0,133.6107,133.887,133.5917,133.8775,86959.0
2018-07-19 11:10:00,140.49,140.53,140.25,140.28,51357.0,133.8489,133.887,133.6202,133.6488,51357.0
2018-07-19 11:15:00,140.29,140.46,140.25,140.42,41586.0,133.6583,133.8203,133.6202,133.7822,41586.0
2018-07-19 11:20:00,140.41,140.44,140.32,140.38,52779.0,133.7727,133.8013,133.6869,133.7441,52779.0
2018-07-19 11:25:00,140.37,140.43,140.29,140.3,31986.0,133.7346,133.7917,133.6583,133.6679,31986.0
2018-07-19 11:30:00,140.3,140.36,140.26,140.36,27489.0,133.6679,133.725,133.6298,133.725,27489.0
2018-07-19 11:35:00,140.37,140.45,140.31,140.33,50686.0,133.7346,133.8108,133.6774,133.6965,50686.0
2018-07-19 11:40:00,140.31,140.4,140.3,140.38,17348.0,133.6774,133.7631,133.6679,133.7441,17348.0
2018-07-19 11:45:00,140.37,140.4,140.28,140.31,29096.0,133.7346,133.7631,133.6488,133.6774,29096.0
2018-07-19 11:50:00,140.3,140.38,140.29,140.32,26232.0,133.6679,133.7441,133.6583,133.6869,26232.0
2018-07-19 11:55:00,140.33,140.35,140.23,140.26,33652.0,133.6965,133.7155,133.6012,133.6298,33652.0
2018-07-19 12:00:00,140.26,140.3,140.13,140.18,31722.0,133.6298,133.6679,133.5059,133.5535,31722.0
2018-07-19 12:05:00,140.18,140.18,139.96,140.06,42310.0,133.5535,133.5535,133.3439,133.4392,42310.0
2018-07-19 12:10:00,140.08,140.13,140.03,140.06,15951.0,133.4583,133.5059,133.4106,133.4392,15951.0
2018-07-19 12:15:00,140.04,140.1,140.01,140.06,36239.0,133.4202,133.4773,133.3916,133.4392,36239.0
2018-07-19 12:20:00,140.04,140.08,139.99,139.99,27088.0,133.4202,133.4583,133.3725,133.3725,27088.0
2018-07-19 12:25:00,139.98,140.05,139.96,140.03,28865.0,133.363,133.4297,133.3439,133.4106,28865.0
2018-07-19 12:30:00,140.04,140.09,140.01,140.09,17766.0,133.4202,133.4678,133.3916,133.4678,17766.0
2018-07-19 12:35:00,140.09,140.43,140.01,140.28,203983.0,133.4678,133.7917,133.3916,133.6488,203983.0
2018-07-19 12:40:00,140.27,140.3,140.05,140.07,65775.0,133.6393,133.6679,133.4297,133.4487,65775.0
2018-07-19 12:45:00,140.06,140.06,139.96,139.99,53693.0,133.4392,133.4392,133.3439,133.3725,53693.0
2018-07-19 12:50:00,139.99,140.03,139.94,140.01,48790.0,133.3725,133.4106,133.3249,133.3916,48790.0
2018-07-19 12:55:00,140.0,140.11,139.99,140.1,40112.0,133.3821,133.4869,133.3725,133.4773,40112.0
2018-07-19 13:00:00,140.09,140.2,139.94,140.06,99876.0,133.4678,133.5726,133.3249,133.4392,99876.0
2018-07-19 13:05:00,140.05,140.26,139.96,140.21,53168.0,133.4297,133.6298,133.3439,133.5821,53168.0
2018-07-19 13:10:00,140.21,140.26,140.15,140.24,43984.0,133.5821,133.6298,133.525,133.6107,43984.0
2018-07-19 13:15:00,140.24,140.3,140.21,140.21,41799.0,133.6107,133.6679,133.5821,133.5821,41799.0
2018-07-19 13:20:00,140.2,140.31,140.18,140.22,34312.0,133.5726,133.6774,133.5535,133.5917,34312.0
2018-07-19 13:25:00,140.21,140.27,140.16,140.16,22203.0,133.5821,133.6393,133.5345,133.5345,22203.0
2018-07-19 13:30:00,140.15,140.2,140.08,140.16,23785.0,133.525,133.5726,133.4583,133.5345,23785.0
2018-07-19 13:35:00,140.17,140.27,140.16,140.21,18701.0,133.544,133.6393,133.5345,133.5821,18701.0
2018-07-19 13:40:00,140.21,140.32,140.21,140.28,28523.0,133.5821,133.6869,133.5821,133.6488,28523.0
2018-07-19 13:45:00,140.28,140.32,140.23,140.23,40892.0,133.6488,133.6869,133.6012,133.6012,40892.0
2018-07-19 13:50:00,140.23,140.25,140.14,140.22,20392.0,133.6012,133.6202,133.5154,133.5917,20392.0
2018-07-19 13:55:00,140.23,140.26,140.18,140.22,13641.0,133.6012,133.6298,133.5535,133.5917,13641.0
2018-07-19 14:00:00,140.23,140.29,140.23,140.28,13505.0,133.6012,133.6583,133.6012,133.6488,13505.0
2018-07-19 14:05:00,140.29,140.31,140.23,140.25,25190.0,133.6583,133.6774,133.6012,133.6202,25190.0
2018-07-19 14:10:00,140.24,140.25,140.12,140.22,27870.0,133.6107,133.6202,133.4964,133.5917,27870.0
2018-07-19 14:15:00,140.22,140.34,140.2,140.32,25180.0,133.5917,133.706,133.5726,133.6869,25180.0
2018-07-19 14:20:00,140.33,140.36,140.25,140.29,28835.0,133.6965,133.725,133.6202,133.6583,28835.0
2018-07-19 14:25:00,140.28,140.3,140.21,140.21,38487.0,133.6488,133.6679,133.5821,133.5821,38487.0
2018-07-19 14:30:00,140.21,140.25,140.16,140.18,16329.0,133.5821,133.6202,133.5345,133.5535,16329.0
2018-07-19 14:35:00,140.16,140.23,140.09,140.09,34536.0,133.5345,133.6012,133.4678,133.4678,34536.0
2018-07-19 14:40:00,140.09,140.14,140.07,140.09,15375.0,133.4678,133.5154,133.4487,133.4678,15375.0
2018-07-19 14:45:00,140.08,140.15,140.04,140.12,24678.0,133.4583,133.525,133.4202,133.4964,24678.0
2018-07-19 14:50:00,140.13,140.13,140.06,140.08,26243.0,133.5059,133.5059,133.4392,133.4583,26243.0
2018-07-19 14:55:00,140.07,140.22,140.06,140.22,20957.0,133.4487,133.5917,133.4392,133.5917,20957.0
2018-07-19 15:00:00,140.2,140.3,140.19,140.27,23956.0,133.5726,133.6679,133.5631,133.6393,23956.0
2018-07-19 15:05:00,140.28,140.3,140.21,140.21,23344.0,133.6488,133.6679,133.5821,133.5821,23344.0
2018-07-19 15:10:00,140.22,140.22,140.05,140.06,25945.0,133.5917,133.5917,133.4297,133.4392,25945.0
2018-07-19 15:15:00,140.06,140.14,140.03,140.11,25381.0,133.4392,133.5154,133.4106,133.4869,25381.0
2018-07-19 15:20:00,140.11,140.2,140.1,140.16,15641.0,133.4869,133.5726,133.4773,133.5345,15641.0
2018-07-19 15:25:00,140.16,140.21,140.1,140.18,29445.0,133.5345,133.5821,133.4773,133.5535,29445.0
2018-07-19 15:30:00,140.19,140.28,140.11,140.25,44802.0,133.5631,133.6488,133.4869,133.6202,44802.0
2018-07-19 15:35:00,140.25,140.32,140.16,140.26,46453.0,133.6202,133.6869,133.5345,133.6298,46453.0
2018-07-19 15:40:00,140.26,140.28,140.13,140.19,61021.0,133.6298,133.6488,133.5059,133.5631,61021.0
2018-07-19 15:45:00,140.19,140.19,140.05,140.05,86076.0,133.5631,133.5631,133.4297,133.4297,86076.0
2018-07-19 15:50:00,140.07,140.11,139.99,140.05,122588.0,133.4487,133.4869,133.3725,133.4297,122588.0
2018-07-19 15:55:00,140.04,140.16,139.98,140.13,261579.0,133.4202,133.5345,133.363,133.5059,261579.0
2018-07-20 09:30:00,140.0,140.65,139.92,140.53,409325.0,133.3821,134.0013,133.3058,133.887,409325.0
2018-07-20 09:35:00,140.59,140.8,140.43,140.58,42026.0,133.9442,134.1442,133.7917,133.9346,42026.0
2018-07-20 09:40:00,140.66,140.91,140.55,140.88,47585.0,134.0109,134.249,133.9061,134.2205,47585.0
2018-07-20 09:45:00,140.89,140.93,140.74,140.88,48174.0,134.23,134.2681,134.0871,134.2205,48174.0
2018-07-20 09:50:00,140.89,141.08,140.82,140.91,120479.0,134.23,134.411,134.1633,134.249,120479.0
2018-07-20 09:55:00,140.92,140.96,140.77,140.92,59772.0,134.2586,134.2967,134.1157,134.2586,59772.0
2018-07-20 10:00:00,140.96,141.14,140.93,141.03,68562.0,134.2967,134.4682,134.2681,134.3634,68562.0
2018-07-20 10:05:00,141.04,141.12,141.02,141.02,38614.0,134.3729,134.4491,134.3538,134.3538,38614.0
2018-07-20 10:10:00,141.03,141.13,141.0,141.07,56008.0,134.3634,134.4586,134.3348,134.4015,56008.0
2018-07-20 10:15:00,141.07,141.09,140.97,141.01,32629.0,134.4015,134.4205,134.3062,134.3443,32629.0
2018-07-20 10:20:00,141.02,141.2,140.99,141.17,73001.0,134.3538,134.5253,134.3253,134.4967,73001.0
2018-07-20 10:25:00,141.18,141.39,141.13,141.38,86146.0,134.5063,134.7063,134.4586,134.6968,86146.0
2018-07-20 10:30:00,141.39,141.4,141.19,141.31,63179.0,134.7063,134.7159,134.5158,134.6301,63179.0
2018-07-20 10:35:00,141.29,141.46,141.29,141.42,69832.0,134.6111,134.773,134.6111,134.7349,69832.0
2018-07-20 10:40:00,141.41,141.46,141.29,141.38,64438.0,134.7254,134.773,134.6111,134.6968,64438.0
2018-07-20 10:45:00,141.38,141.44,141.24,141.3,33778.0,134.6968,134.754,134.5634,134.6206,33778.0
2018-07-20 10:50:00,141.31,141.34,141.13,141.14,55977.0,134.6301,134.6587,134.4586,134.4682,55977.0
2018-07-20 10:55:00,141.15,141.22,141.07,141.22,40493.0,134.4777,134.5444,134.4015,134.5444,40493.0
2018-07-20 11:00:00,141.22,141.23,141.1,141.11,34732.0,134.5444,134.5539,134.4301,134.4396,34732.0
2018-07-20 11:05:00,141.12,141.2,141.04,141.2,34152.0,134.4491,134.5253,134.3729,134.5253,34152.0
2018-07-20 11:10:00,141.19,141.47,141.18,141.41,50069.0,134.5158,134.7826,134.5063,134.7254,50069.0
2018-07-20 11:15:00,141.41,141.43,141.28,141.29,73349.0,134.7254,134.7445,134.6015,134.6111,73349.0
2018-07-20 11:20:00,141.28,141.33,141.25,141.31,34864.0,134.6015,134.6492,134.573,134.6301,34864.0
2018-07-20 11:25:00,141.31,141.32,141.21,141.32,47881.0,134.6301,134.6397,134.5349,134.6397,47881.0
2018-07-20 11:30:00,141.32,141.39,141.25,141.26,50868.0,134.6397,134.7063,134.573,134.5825,50868.0
2018-07-20 11:35:00,141.28,141.3,141.22,141.23,21602.0,134.6015,134.6206,134.5444,134.5539,21602.0
2018-07-20 11:40:00,141.22,141.26,141.15,141.17,26042.0,134.5444,134.5825,134.4777,134.4967,26042.0
2018-07-20 11:45:00,141.18,141.2,141.05,141.09,33691.0,134.5063,134.5253,134.3824,134.4205,33691.0
2018-07-20 11:50:00,141.1,141.15,141.03,141.05,24292.0,134.4301,134.4777,134.3634,134.3824,24292.0
2018-07-20 11:55:00,141.05,141.05,140.99,141.01,33994.0,134.3824,134.3824,134.3253,134.3443,33994.0
2018-07-20 12:00:00,141.01,141.02,140.92,140.92,38398.0,134.3443,134.3538,134.2586,134.2586,38398.0
2018-07-20 12:05:00,140.92,140.96,140.81,140.9,36013.0,134.2586,134.2967,134.1538,134.2395,36013.0
2018-07-20 12:10:00,140.9,140.95,140.87,140.92,30369.0,134.2395,134.2871,134.2109,134.2586,30369.0
2018-07-20 12:15:00,140.92,141.01,140.89,140.99,18021.0,134.2586,134.3443,134.23,134.3253,18021.0
2018-07-20 12:20:00,141.0,141.0,140.83,140.86,39646.0,134.3348,134.3348,134.1728,134.2014,39646.0
2018-07-20 12:25:00,140.86,140.94,140.8,140.81,32259.0,134.2014,134.2776,134.1442,134.1538,32259.0
2018-07-20 12:30:00,140.8,140.87,140.79,140.83,27234.0,134.1442,134.2109,134.1347,134.1728,27234.0
2018-07-20 12:35:00,140.83,140.9,140.78,140.87,22187.0,134.1728,134.2395,134.1252,134.2109,22187.0
2018-07-20 12:40:00,140.87,140.9,140.83,140.87,16585.0,134.2109,134.2395,134.1728,134.2109,16585.0
2018-07-20 12:45:00,140.88,140.93,140.84,140.87,20689.0,134.2205,134.2681,134.1823,134.2109,20689.0
2018-07-20 12:50:00,140.87,140.97,140.86,140.93,20878.0,134.2109,134.3062,134.2014,134.2681,20878.0
2018-07-20 12:55:00,140.94,141.01,140.91,140.96,25007.0,134.2776,134.3443,134.249,134.2967,25007.0
2018-07-20 13:00:00,140.96,140.99,140.92,140.94,18344.0,134.2967,134.3253,134.2586,134.2776,18344.0
2018-07-20 13:05:00,140.94,140.94,140.85,140.86,24020.0,134.2776,134.2776,134.1919,134.2014,24020.0
2018-07-20 13:10:00,140.86,140.97,140.84,140.95,17181.0,134.2014,134.3062,134.1823,134.2871,17181.0
2018-07-20 13:15:00,140.93,140.95,140.84,140.85,26086.0,134.2681,134.2871,134.1823,134.1919,26086.0
2018-07-20 13:20:00,140.85,140.89,140.73,140.74,30133.0,134.1919,134.23,134.0775,134.0871,30133.0
2018-07-20 13:25:00,140.75,140.77,140.67,140.72,28629.0,134.0966,134.1157,134.0204,134.068,28629.0
2018-07-20 13:30:00,140.73,140.87,140.69,140.84,20240.0,134.0775,134.2109,134.0394,134.1823,20240.0
2018-07-20 13:35:00,140.87,140.94,140.85,140.89,20239.0,134.2109,134.2776,134.1919,134.23,20239.0
2018-07-20 13:40:00,140.89,140.93,140.87,140.92,23180.0,134.23,134.2681,134.2109,134.2586,23180.0
2018-07-20 13:45:00,140.91,141.0,140.88,140.98,25088.0,134.249,134.3348,134.2205,134.3157,25088.0
2018-07-20 13:50:00,140.99,141.03,140.97,141.02,26304.0,134.3253,134.3634,134.3062,134.3538,26304.0
2018-07-20 13:55:00,141.02,141.07,141.01,141.01,21195.0,134.3538,134.4015,134.3443,134.3443,21195.0
2018-07-20 14:00:00,141.0,141.06,140.96,140.97,19871.0,134.3348,134.3919,134.2967,134.3062,19871.0
2018-07-20 14:05:00,140.98,141.1,140.95,141.1,64405.0,134.3157,134.4301,134.2871,134.4301,64405.0
2018-07-20 14:10:00,141.1,141.12,141.02,141.02,24751.0,134.4301,134.4491,134.3538,134.3538,24751.0
2018-07-20 14:15:00,141.03,141.09,141.01,141.06,15260.0,134.3634,134.4205,134.3443,134.3919,15260.0
2018-07-20 14:20:00,141.06,141.09,140.97,140.97,17334.0,134.3919,134.4205,134.3062,134.3062,17334.0
2018-07-20 14:25:00,140.99,141.02,140.93,140.96,30337.0,134.3253,134.3538,134.2681,134.2967,30337.0
2018-07-20 14:30:00,140.97,141.02,140.76,140.76,24120.0,134.3062,134.3538,134.1061,134.1061,24120.0
2018-07-20 14:35:00,140.77,140.81,140.7,140.77,28930.0,134.1157,134.1538,134.049,134.1157,28930.0
2018-07-20 14:40:00,140.77,140.83,140.76,140.81,15674.0,134.1157,134.1728,134.1061,134.1538,15674.0
2018-07-20 14:45:00,140.81,140.89,140.76,140.86,26053.0,134.1538,134.23,134.1061,134.2014,26053.0
2018-07-20 14:50:00,140.87,140.9,140.83,140.9,18440.0,134.2109,134.2395,134.1728,134.2395,18440.0
2018-07-20 14:55:00,140.89,140.89,140.83,140.85,49856.0,134.23,134.23,134.1728,134.1919,49856.0
2018-07-20 15:00:00,140.85,140.91,140.81,140.81,28174.0,134.1919,134.249,134.1538,134.1538,28174.0
2018-07-20 15:05:00,140.82,140.9,140.81,140.87,23659.0,134.1633,134.2395,134.1538,134.2109,23659.0
2018-07-20 15:10:00,140.87,140.89,140.77,140.81,49296.0,134.2109,134.23,134.1157,134.1538,49296.0
2018-07-20 15:15:00,140.82,140.84,140.74,140.77,30955.0,134.1633,134.1823,134.0871,134.1157,30955.0
2018-07-20 15:20:00,140.77,140.81,140.69,140.75,41816.0,134.1157,134.1538,134.0394,134.0966,41816.0
2018-07-20 15:25:00,140.74,140.8,140.68,140.78,42869.0,134.0871,134.1442,134.0299,134.1252,42869.0
2018-07-20 15:30:00,140.78,140.84,140.75,140.77,93145.0,134.1252,134.1823,134.0966,134.1157,93145.0
2018-07-20 15:35:00,140.78,140.8,140.74,140.77,65411.0,134.1252,134.1442,134.0871,134.1157,65411.0
2018-07-20 15:40:00,140.77,140.99,140.72,140.94,73390.0,134.1157,134.3253,134.068,134.2776,73390.0
2018-07-20 15:45:00,140.94,140.95,140.84,140.85,77693.0,134.2776,134.2871,134.1823,134.1919,77693.0
2018-07-20 15:50:00,140.85,140.93,140.79,140.88,134916.0,134.1919,134.2681,134.1347,134.2205,134916.0
2018-07-20 15:55:00,140.87,141.05,140.85,140.98,296377.0,134.2109,134.3824,134.1919,134.3157,296377.0
2018-07-23 09:30:00,140.66,140.89,140.14,140.19,279779.0,134.0109,134.23,133.5154,133.5631,279779.0
2018-07-23 09:35:00,140.19,140.3,139.76,139.88,165808.0,133.5631,133.6679,133.1534,133.2677,165808.0
2018-07-23 09:40:00,139.82,140.07,139.76,140.07,87618.0,133.2106,133.4487,133.1534,133.4487,87618.0
2018-07-23 09:45:00,140.06,140.11,139.64,139.64,132625.0,133.4392,133.4869,133.0391,133.0391,132625.0
2018-07-23 09:50:00,139.67,139.98,139.66,139.85,74951.0,133.0677,133.363,133.0581,133.2391,74951.0
2018-07-23 09:55:00,139.86,140.36,139.83,140.36,68119.0,133.2487,133.725,133.2201,133.725,68119.0
2018-07-23 10:00:00,140.38,140.4,140.19,140.24,65781.0,133.7441,133.7631,133.5631,133.6107,65781.0
2018-07-23 10:05:00,140.25,140.93,140.25,140.67,110147.0,133.6202,134.2681,133.6202,134.0204,110147.0
2018-07-23 10:10:00,140.65,140.85,140.49,140.77,49656.0,134.0013,134.1919,133.8489,134.1157,49656.0
2018-07-23 10:15:00,140.79,140.84,140.72,140.79,56188.0,134.1347,134.1823,134.068,134.1347,56188.0
2018-07-23 10:20:00,140.78,140.97,140.76,140.97,77899.0,134.1252,134.3062,134.1061,134.3062,77899.0
2018-07-23 10:25:00,140.96,140.96,140.71,140.74,54084.0,134.2967,134.2967,134.0585,134.0871,54084.0
2018-07-23 10:30:00,140.74,140.74,140.44,140.59,83526.0,134.0871,134.0871,133.8013,133.9442,83526.0
2018-07-23 10:35:00,140.6,140.79,140.56,140.78,48148.0,133.9537,134.1347,133.9156,134.1252,48148.0
2018-07-23 10:40:00,140.76,140.84,140.55,140.56,143238.0,134.1061,134.1823,133.9061,133.9156,143238.0
2018-07-23 10:45:00,140.57,140.6,140.44,140.5,57455.0,133.9251,133.9537,133.8013,133.8584,57455.0
2018-07-23 10:50:00,140.5,140.59,140.48,140.48,65786.0,133.8584,133.9442,133.8394,133.8394,65786.0
2018-07-23 10:55:00,140.48,140.57,140.42,140.51,55781.0,133.8394,133.9251,133.7822,133.8679,55781.0
2018-07-23 11:00:00,140.5,140.56,140.4,140.43,48345.0,133.8584,133.9156,133.7631,133.7917,48345.0
2018-07-23 11:05:00,140.42,140.43,140.24,140.32,44122.0,133.7822,133.7917,133.6107,133.6869,44122.0
2018-07-23 11:10:00,140.33,140.53,140.27,140.49,82462.0,133.6965,133.887,133.6393,133.8489,82462.0
2018-07-23 11:15:00,140.47,140.5,140.37,140.4,52629.0,133.8298,133.8584,133.7346,133.7631,52629.0
2018-07-23 11:20:00,140.41,140.53,140.35,140.46,69265.0,133.7727,133.887,133.7155,133.8203,69265.0
2018-07-23 11:25:00,140.48,140.66,140.41,140.62,70533.0,133.8394,134.0109,133.7727,133.9727,70533.0
2018-07-23 11:30:00,140.62,140.66,140.51,140.52,69504.0,133.9727,134.0109,133.8679,133.8775,69504.0
2018-07-23 11:35:00,140.52,140.64,140.51,140.57,49287.0,133.8775,133.9918,133.8679,133.9251,49287.0
2018-07-23 11:40:00,140.56,140.57,140.45,140.47,64249.0,133.9156,133.9251,133.8108,133.8298,64249.0
2018-07-23 11:45:00,140.48,140.52,140.44,140.45,27474.0,133.8394,133.8775,133.8013,133.8108,27474.0
2018-07-23 11:50:00,140.45,140.51,140.45,140.5,41348.0,133.8108,133.8679,133.8108,133.8584,41348.0
2018-07-23 11:55:00,140.5,140.56,140.47,140.52,24569.0,133.8584,133.9156,133.8298,133.8775,24569.0
2018-07-23 12:00:00,140.52,140.56,140.47,140.5,27869.0,133.8775,133.9156,133.8298,133.8584,27869.0
2018-07-23 12:05:00,140.49,140.5,140.4,140.43,38439.0,133.8489,133.8584,133.7631,133.7917,38439.0
2018-07-23 12:10:00,140.42,140.51,140.42,140.47,38451.0,133.7822,133.8679,133.7822,133.8298,38451.0
2018-07-23 12:15:00,140.47,140.5,140.42,140.44,64905.0,133.8298,133.8584,133.7822,133.8013,64905.0
2018-07-23 12:20:00,140.45,140.58,140.45,140.52,33786.0,133.8108,133.9346,133.8108,133.8775,33786.0
2018-07-23 12:25:00,140.51,140.59,140.48,140.49,28666.0,133.8679,133.9442,133.8394,133.8489,28666.0
2018-07-23 12:30:00,140.48,140.5,140.42,140.44,34189.0,133.8394,133.8584,133.7822,133.8013,34189.0
2018-07-23 12:35:00,140.45,140.46,140.41,140.43,38149.0,133.8108,133.8203,133.7727,133.7917,38149.0
2018-07-23 12:40:00,140.43,140.45,140.36,140.37,58259.0,133.7917,133.8108,133.725,133.7346,58259.0
2018-07-23 12:45:00,140.37,140.38,140.25,140.29,78061.0,133.7346,133.7441,133.6202,133.6583,78061.0
2018-07-23 12:50:00,140.29,140.34,140.25,140.25,44675.0,133.6583,133.706,133.6202,133.6202,44675.0
2018-07-23 12:55:00,140.25,140.33,140.23,140.25,51301.0,133.6202,133.6965,133.6012,133.6202,51301.0
2018-07-23 13:00:00,140.25,140.32,140.24,140.27,28263.0,133.6202,133.6869,133.6107,133.6393,28263.0
2018-07-23 13:05:00,140.28,140.41,140.27,140.41,40171.0,133.6488,133.7727,133.6393,133.7727,40171.0
2018-07-23 13:10:00,140.4,140.44,140.25,140.33,84084.0,133.7631,133.8013,133.6202,133.6965,84084.0
2018-07-23 13:15:00,140.34,140.35,140.14,140.15,66550.0,133.706,133.7155,133.5154,133.525,66550.0
2018-07-23 13:20:00,140.14,140.16,139.97,139.99,135120.0,133.5154,133.5345,133.3535,133.3725,135120.0
2018-07-23 13:25:00,139.99,140.06,139.97,140.02,50332.0,133.3725,133.4392,133.3535,133.4011,50332.0
2018-07-23 13:30:00,140.02,140.1,139.98,140.09,39041.0,133.4011,133.4773,133.363,133.4678,39041.0
2018-07-23 13:35:00,140.08,140.16,140.05,140.07,45500.0,133.4583,133.5345,133.4297,133.4487,45500.0
2018-07-23 13:40:00,140.07,140.23,140.05,140.19,33580.0,133.4487,133.6012,133.4297,133.5631,33580.0
2018-07-23 13:45:00,140.19,140.2,140.1,140.13,34107.0,133.5631,133.5726,133.4773,133.5059,34107.0
2018-07-23 13:50:00,140.13,140.17,140.09,140.14,50745.0,133.5059,133.544,133.4678,133.5154,50745.0
2018-07-23 13:55:00,140.15,140.17,140.07,140.09,34521.0,133.525,133.544,133.4487,133.4678,34521.0
2018-07-23 14:00:00,140.08,140.16,140.07,140.11,35264.0,133.4583,133.5345,133.4487,133.4869,35264.0
2018-07-23 14:05:00,140.11,140.19,140.1,140.18,30375.0,133.4869,133.5631,133.4773,133.5535,30375.0
2018-07-23 14:10:00,140.18,140.22,140.16,140.21,30087.0,133.5535,133.5917,133.5345,133.5821,30087.0
2018-07-23 14:15:00,140.21,140.24,140.17,140.18,35808.0,133.5821,133.6107,133.544,133.5535,35808.0
2018-07-23 14:20:00,140.19,140.19,140.1,140.1,32857.0,133.5631,133.5631,133.4773,133.4773,32857.0
2018-07-23 14:25:00,140.11,140.14,140.06,140.1,41398.0,133.4869,133.5154,133.4392,133.4773,41398.0
2018-07-23 14:30:00,140.1,140.14,140.05,140.12,35725.0,133.4773,133.5154,133.4297,133.4964,35725.0
2018-07-23 14:35:00,140.13,140.14,140.02,140.03,70497.0,133.5059,133.5154,133.4011,133.4106,70497.0
2018-07-23 14:40:00,140.03,140.06,139.95,140.0,74979.0,133.4106,133.4392,133.3344,133.3821,74979.0
2018-07-23 14:45:00,140.0,140.06,139.99,140.02,110320.0,133.3821,133.4392,133.3725,133.4011,110320.0
2018-07-23 14:50:00,140.02,140.06,139.99,140.03,59331.0,133.4011,133.4392,133.3725,133.4106,59331.0
2018-07-23 14:55:00,140.03,140.06,140.0,140.02,51035.0,133.4106,133.4392,133.3821,133.4011,51035.0
2018-07-23 15:00:00,140.02,140.11,140.02,140.09,65981.0,133.4011,133.4869,133.4011,133.4678,65981.0
2018-07-23 15:05:00,140.09,140.12,140.01,140.02,59438.0,133.4678,133.4964,133.3916,133.4011,59438.0
2018-07-23 15:10:00,140.03,140.1,139.98,140.1,70652.0,133.4106,133.4773,133.363,133.4773,70652.0
2018-07-23 15:15:00,140.1,140.13,140.06,140.08,63412.0,133.4773,133.5059,133.4392,133.4583,63412.0
2018-07-23 15:20:00,140.07,140.1,140.06,140.06,52882.0,133.4487,133.4773,133.4392,133.4392,52882.0
2018-07-23 15:25:00,140.06,140.07,139.97,139.99,53874.0,133.4392,133.4487,133.3535,133.3725,53874.0
2018-07-23 15:30:00,139.98,140.0,139.86,139.86,150515.0,133.363,133.3821,133.2487,133.2487,150515.0
2018-07-23 15:35:00,139.86,139.96,139.81,139.92,80819.0,133.2487,133.3439,133.201,133.3058,80819.0
2018-07-23 15:40:00,139.92,140.01,139.89,139.89,88497.0,133.3058,133.3916,133.2773,133.2773,88497.0
2018-07-23 15:45:00,139.9,139.97,139.85,139.96,141944.0,133.2868,133.3535,133.2391,133.3439,141944.0
2018-07-23 15:50:00,139.97,140.05,139.96,140.0,154883.0,133.3535,133.4297,133.3439,133.3821,154883.0
2018-07-23 15:55:00,140.0,140.12,139.95,140.05,412202.0,133.3821,133.4964,133.3344,133.4297,412202.0
2018-07-24 09:30:00,140.99,141.19,140.7,140.75,327617.0,134.3253,134.5158,134.049,134.0966,327617.0
2018-07-24 09:35:00,140.77,140.91,140.58,140.69,133427.0,134.1157,134.249,133.9346,134.0394,133427.0
2018-07-24 09:40:00,140.69,140.71,140.4,140.44,67771.0,134.0394,134.0585,133.7631,133.8013,67771.0
2018-07-24 09:45:00,140.44,140.75,140.42,140.71,137143.0,133.8013,134.0966,133.7822,134.0585,137143.0
2018-07-24 09:50:00,140.71,141.18,140.67,140.92,201219.0,134.0585,134.5063,134.0204,134.2586,201219.0
2018-07-24 09:55:00,140.91,141.04,140.83,140.89,137417.0,134.249,134.3729,134.1728,134.23,137417.0
2018-07-24 10:00:00,140.89,141.08,140.81,141.0,138195.0,134.23,134.411,134.1538,134.3348,138195.0
2018-07-24 10:05:00,141.0,141.2,140.96,141.12,78173.0,134.3348,134.5253,134.2967,134.4491,78173.0
2018-07-24 10:10:00,141.13,141.15,140.95,140.97,55309.0,134.4586,134.4777,134.2871,134.3062,55309.0
2018-07-24 10:15:00,140.97,141.29,140.97,141.29,118231.0,134.3062,134.6111,134.3062,134.6111,118231.0
2018-07-24 10:20:00,141.29,141.3,141.09,141.13,85624.0,134.6111,134.6206,134.4205,134.4586,85624.0
2018-07-24 10:25:00,141.13,141.27,141.11,141.22,64766.0,134.4586,134.592,134.4396,134.5444,64766.0
2018-07-24 10:30:00,141.22,141.41,141.22,141.39,78808.0,134.5444,134.7254,134.5444,134.7063,78808.0
2018-07-24 10:35:00,141.39,141.48,141.36,141.37,78868.0,134.7063,134.7921,134.6778,134.6873,78868.0
2018-07-24 10:40:00,141.37,141.39,141.24,141.28,75744.0,134.6873,134.7063,134.5634,134.6015,75744.0
2018-07-24 10:45:00,141.27,141.32,141.13,141.16,93020.0,134.592,134.6397,134.4586,134.4872,93020.0
2018-07-24 10:50:00,141.16,141.32,141.1,141.26,52572.0,134.4872,134.6397,134.4301,134.5825,52572.0
2018-07-24 10:55:00,141.26,141.31,141.19,141.25,61512.0,134.5825,134.6301,134.5158,134.573,61512.0
2018-07-24 11:00:00,141.25,141.3,140.98,141.0,73190.0,134.573,134.6206,134.3157,134.3348,73190.0
2018-07-24 11:05:00,140.99,141.01,140.78,140.86,67577.0,134.3253,134.3443,134.1252,134.2014,67577.0
2018-07-24 11:10:00,140.85,140.96,140.73,140.96,62728.0,134.1919,134.2967,134.0775,134.2967,62728.0
2018-07-24 11:15:00,140.95,141.03,140.78,140.91,49587.0,134.2871,134.3634,134.1252,134.249,49587.0
2018-07-24 11:20:00,140.91,141.0,140.79,140.97,61536.0,134.249,134.3348,134.1347,134.3062,61536.0
2018-07-24 11:25:00,140.96,140.99,140.91,140.91,39963.0,134.2967,134.3253,134.249,134.249,39963.0
2018-07-24 11:30:00,140.9,140.96,140.84,140.88,50023.0,134.2395,134.2967,134.1823,134.2205,50023.0
2018-07-24 11:35:00,140.89,140.94,140.78,140.9,43346.0,134.23,134.2776,134.1252,134.2395,43346.0
2018-07-24 11:40:00,140.91,140.98,140.87,140.98,36372.0,134.249,134.3157,134.2109,134.3157,36372.0
2018-07-24 11:45:00,140.99,141.02,140.71,140.76,56713.0,134.3253,134.3538,134.0585,134.1061,56713.0
2018-07-24 11:50:00,140.76,140.79,140.42,140.45,130109.0,134.1061,134.1347,133.7822,133.8108,130109.0
2018-07-24 11:55:00,140.45,140.57,140.4,140.51,80631.0,133.8108,133.9251,133.7631,133.8679,80631.0
2018-07-24 12:00:00,140.5,140.6,140.5,140.59,65425.0,133.8584,133.9537,133.8584,133.9442,65425.0
2018-07-24 12:05:00,140.59,140.6,140.52,140.54,51414.0,133.9442,133.9537,133.8775,133.8965,51414.0
2018-07-24 12:10:00,140.55,140.59,140.45,140.5,54607.0,133.9061,133.9442,133.8108,133.8584,54607.0
2018-07-24 12:15:00,140.51,140.54,140.37,140.38,52854.0,133.8679,133.8965,133.7346,133.7441,52854.0
2018-07-24 12:20:00,140.39,140.43,140.35,140.39,73242.0,133.7536,133.7917,133.7155,133.7536,73242.0
2018-07-24 12:25:00,140.39,140.44,140.33,140.34,60218.0,133.7536,133.8013,133.6965,133.706,60218.0
2018-07-24 12:30:00,140.35,140.4,140.33,140.39,83083.0,133.7155,133.7631,133.6965,133.7536,83083.0
2018-07-24 12:35:00,140.39,140.45,140.34,140.44,80282.0,133.7536,133.8108,133.706,133.8013,80282.0
2018-07-24 12:40:00,140.44,140.48,140.21,140.23,75543.0,133.8013,133.8394,133.5821,133.6012,75543.0
2018-07-24 12:45:00,140.23,140.25,140.14,140.18,61954.0,133.6012,133.6202,133.5154,133.5535,61954.0
2018-07-24 12:50:00,140.18,140.18,140.03,140.11,72239.0,133.5535,133.5535,133.4106,133.4869,72239.0
2018-07-24 12:55:00,140.11,140.11,139.93,140.0,96142.0,133.4869,133.4869,133.3154,133.3821,96142.0
2018-07-24 13:00:00,139.98,140.02,139.9,139.96,57896.0,133.363,133.4011,133.2868,133.3439,57896.0
2018-07-24 13:05:00,139.97,140.06,139.94,139.96,55036.0,133.3535,133.4392,133.3249,133.3439,55036.0
2018-07-24 13:10:00,139.95,140.04,139.91,139.98,49024.0,133.3344,133.4202,133.2963,133.363,49024.0
2018-07-24 13:15:00,139.99,139.99,139.86,139.89,62316.0,133.3725,133.3725,133.2487,133.2773,62316.0
2018-07-24 13:20:00,139.9,139.98,139.81,139.92,67880.0,133.2868,133.363,133.201,133.3058,67880.0
2018-07-24 13:25:00,139.92,139.96,139.87,139.91,47056.0,133.3058,133.3439,133.2582,133.2963,47056.0
2018-07-24 13:30:00,139.91,139.95,139.83,139.85,71394.0,133.2963,133.3344,133.2201,133.2391,71394.0
2018-07-24 13:35:00,139.85,139.86,139.64,139.74,61915.0,133.2391,133.2487,133.0391,133.1343,61915.0
2018-07-24 13:40:00,139.73,139.83,139.71,139.73,45049.0,133.1248,133.2201,133.1058,133.1248,45049.0
2018-07-24 13:45:00,139.74,139.9,139.62,139.84,100400.0,133.1343,133.2868,133.02,133.2296,100400.0
2018-07-24 13:50:00,139.83,139.84,139.69,139.69,44419.0,133.2201,133.2296,133.0867,133.0867,44419.0
2018-07-24 13:55:00,139.7,139.85,139.66,139.81,41801.0,133.0962,133.2391,133.0581,133.201,41801.0
2018-07-24 14:00:00,139.8,139.87,139.71,139.71,54189.0,133.1915,133.2582,133.1058,133.1058,54189.0
2018-07-24 14:05:00,139.71,139.71,139.51,139.55,73734.0,133.1058,133.1058,132.9152,132.9533,73734.0
2018-07-24 14:10:00,139.56,139.63,139.52,139.54,41957.0,132.9629,133.0295,132.9247,132.9438,41957.0
2018-07-24 14:15:00,139.54,139.73,139.53,139.68,80698.0,132.9438,133.1248,132.9343,133.0772,80698.0
2018-07-24 14:20:00,139.68,139.74,139.62,139.69,43533.0,133.0772,133.1343,133.02,133.0867,43533.0
2018-07-24 14:25:00,139.69,139.72,139.6,139.62,81715.0,133.0867,133.1153,133.001,133.02,81715.0
2018-07-24 14:30:00,139.62,139.85,139.59,139.75,106584.0,133.02,133.2391,132.9914,133.1439,106584.0
2018-07-24 14:35:00,139.74,139.79,139.64,139.67,123412.0,133.1343,133.182,133.0391,133.0677,123412.0
2018-07-24 14:40:00,139.67,139.79,139.67,139.75,65013.0,133.0677,133.182,133.0677,133.1439,65013.0
2018-07-24 14:45:00,139.77,139.84,139.7,139.79,66931.0,133.1629,133.2296,133.0962,133.182,66931.0
2018-07-24 14:50:00,139.78,139.8,139.7,139.71,49546.0,133.1725,133.1915,133.0962,133.1058,49546.0
2018-07-24 14:55:00,139.72,139.78,139.7,139.75,66869.0,133.1153,133.1725,133.0962,133.1439,66869.0
2018-07-24 15:00:00,139.75,139.77,139.68,139.76,62898.0,133.1439,133.1629,133.0772,133.1534,62898.0
2018-07-24 15:05:00,139.75,139.78,139.72,139.72,94121.0,133.1439,133.1725,133.1153,133.1153,94121.0
2018-07-24 15:10:00,139.72,139.77,139.72,139.76,74924.0,133.1153,133.1629,133.1153,133.1534,74924.0
2018-07-24 15:15:00,139.76,139.78,139.67,139.74,80712.0,133.1534,133.1725,133.0677,133.1343,80712.0
2018-07-24 15:20:00,139.74,139.75,139.62,139.65,93453.0,133.1343,133.1439,133.02,133.0486,93453.0
2018-07-24 15:25:00,139.65,139.69,139.57,139.68,102447.0,133.0486,133.0867,132.9724,133.0772,102447.0
2018-07-24 15:30:00,139.69,139.91,139.69,139.81,113815.0,133.0867,133.2963,133.0867,133.201,113815.0
2018-07-24 15:35:00,139.81,139.86,139.74,139.77,90156.0,133.201,133.2487,133.1343,133.1629,90156.0
2018-07-24 15:40:00,139.77,139.8,139.74,139.77,84310.0,133.1629,133.1915,133.1343,133.1629,84310.0
2018-07-24 15:45:00,139.77,139.83,139.68,139.83,126886.0,133.1629,133.2201,133.0772,133.2201,126886.0
2018-07-24 15:50:00,139.83,140.02,139.82,139.98,183776.0,133.2201,133.4011,133.2106,133.363,183776.0
2018-07-24 15:55:00,139.97,140.02,139.92,139.96,419479.0,133.3535,133.4011,133.3058,133.3439,419479.0
2018-07-25 09:30:00,140.34,140.74,139.9,140.56,210084.0,133.706,134.0871,133.2868,133.9156,210084.0
2018-07-25 09:35:00,140.51,140.67,140.25,140.61,108771.0,133.8679,134.0204,133.6202,133.9632,108771.0
2018-07-25 09:40:00,140.58,140.75,140.46,140.65,134901.0,133.9346,134.0966,133.8203,134.0013,134901.0
2018-07-25 09:45:00,140.64,140.74,140.51,140.73,97677.0,133.9918,134.0871,133.8679,134.0775,97677.0
2018-07-25 09:50:00,140.72,141.01,140.67,140.89,145903.0,134.068,134.3443,134.0204,134.23,145903.0
2018-07-25 09:55:00,140.88,140.93,140.76,140.93,47053.0,134.2205,134.2681,134.1061,134.2681,47053.0
2018-07-25 10:00:00,140.89,141.02,140.89,140.91,84710.0,134.23,134.3538,134.23,134.249,84710.0
2018-07-25 10:05:00,140.89,140.91,140.76,140.78,88540.0,134.23,134.249,134.1061,134.1252,88540.0
2018-07-25 10:10:00,140.77,140.84,140.65,140.71,67836.0,134.1157,134.1823,134.0013,134.0585,67836.0
2018-07-25 10:15:00,140.71,140.77,140.68,140.76,64966.0,134.0585,134.1157,134.0299,134.1061,64966.0
2018-07-25 10:20:00,140.75,140.76,140.57,140.59,54474.0,134.0966,134.1061,133.9251,133.9442,54474.0
2018-07-25 10:25:00,140.57,140.78,140.53,140.77,74716.0,133.9251,134.1252,133.887,134.1157,74716.0
2018-07-25 10:30:00,140.77,141.1,140.75,141.1,72147.0,134.1157,134.4301,134.0966,134.4301,72147.0
2018-07-25 10:35:00,141.08,141.1,140.99,141.08,73875.0,134.411,134.4301,134.3253,134.411,73875.0
2018-07-25 10:40:00,141.09,141.12,140.84,140.95,94500.0,134.4205,134.4491,134.1823,134.2871,94500.0
2018-07-25 10:45:00,140.94,140.98,140.77,140.78,62547.0,134.2776,134.3157,134.1157,134.1252,62547.0
2018-07-25 10:50:00,140.78,140.87,140.77,140.83,34074.0,134.1252,134.2109,134.1157,134.1728,34074.0
2018-07-25 10:55:00,140.82,140.88,140.7,140.71,74902.0,134.1633,134.2205,134.049,134.0585,74902.0
2018-07-25 11:00:00,140.68,140.88,140.68,140.86,47556.0,134.0299,134.2205,134.0299,134.2014,47556.0
2018-07-25 11:05:00,140.86,140.87,140.76,140.81,49347.0,134.2014,134.2109,134.1061,134.1538,49347.0
2018-07-25 11:10:00,140.82,140.9,140.8,140.85,42038.0,134.1633,134.2395,134.1442,134.1919,42038.0
2018-07-25 11:15:00,140.85,140.93,140.85,140.85,57238.0,134.1919,134.2681,134.1919,134.1919,57238.0
2018-07-25 11:20:00,140.85,140.91,140.84,140.91,29612.0,134.1919,134.249,134.1823,134.249,29612.0
2018-07-25 11:25:00,140.92,141.18,140.91,141.16,84319.0,134.2586,134.5063,134.249,134.4872,84319.0
2018-07-25 11:30:00,141.16,141.2,141.0,141.07,53006.0,134.4872,134.5253,134.3348,134.4015,53006.0
2018-07-25 11:35:00,141.08,141.09,140.96,140.99,60618.0,134.411,134.4205,134.2967,134.3253,60618.0
2018-07-25 11:40:00,141.0,141.11,141.0,141.04,36726.0,134.3348,134.4396,134.3348,134.3729,36726.0
2018-07-25 11:45:00,141.04,141.13,141.02,141.1,69967.0,134.3729,134.4586,134.3538,134.4301,69967.0
2018-07-25 11:50:00,141.1,141.16,141.03,141.12,57225.0,134.4301,134.4872,134.3634,134.4491,57225.0
2018-07-25 11:55:00,141.12,141.23,141.08,141.23,54320.0,134.4491,134.5539,134.411,134.5539,54320.0
2018-07-25 12:00:00,141.22,141.33,141.22,141.31,70376.0,134.5444,134.6492,134.5444,134.6301,70376.0
2018-07-25 12:05:00,141.33,141.41,141.32,141.36,72517.0,134.6492,134.7254,134.6397,134.6778,72517.0
2018-07-25 12:10:00,141.36,141.38,141.29,141.36,43935.0,134.6778,134.6968,134.6111,134.6778,43935.0
2018-07-25 12:15:00,141.36,141.44,141.27,141.28,43043.0,134.6778,134.754,134.592,134.6015,43043.0
2018-07-25 12:20:00,141.28,141.34,141.25,141.3,53692.0,134.6015,134.6587,134.573,134.6206,53692.0
2018-07-25 12:25:00,141.3,141.3,141.16,141.23,73642.0,134.6206,134.6206,134.4872,134.5539,73642.0
2018-07-25 12:30:00,141.24,141.26,141.05,141.09,77876.0,134.5634,134.5825,134.3824,134.4205,77876.0
2018-07-25 12:35:00,141.09,141.21,141.04,141.19,55266.0,134.4205,134.5349,134.3729,134.5158,55266.0
2018-07-25 12:40:00,141.2,141.3,141.2,141.23,36142.0,134.5253,134.6206,134.5253,134.5539,36142.0
2018-07-25 12:45:00,141.22,141.25,141.16,141.19,51998.0,134.5444,134.573,134.4872,134.5158,51998.0
2018-07-25 12:50:00,141.19,141.3,141.14,141.28,54865.0,134.5158,134.6206,134.4682,134.6015,54865.0
2018-07-25 12:55:00,141.28,141.48,141.27,141.44,94004.0,134.6015,134.7921,134.592,134.754,94004.0
2018-07-25 13:00:00,141.41,141.46,141.34,141.34,39950.0,134.7254,134.773,134.6587,134.6587,39950.0
2018-07-25 13:05:00,141.35,141.39,141.31,141.35,39487.0,134.6682,134.7063,134.6301,134.6682,39487.0
2018-07-25 13:10:00,141.35,141.36,141.25,141.28,42310.0,134.6682,134.6778,134.573,134.6015,42310.0
2018-07-25 13:15:00,141.27,141.38,141.26,141.28,65792.0,134.592,134.6968,134.5825,134.6015,65792.0
2018-07-25 13:20:00,141.27,141.31,141.26,141.29,28166.0,134.592,134.6301,134.5825,134.6111,28166.0
2018-07-25 13:25:00,141.3,141.42,141.29,141.39,34953.0,134.6206,134.7349,134.6111,134.7063,34953.0
2018-07-25 13:30:00,141.39,141.45,141.34,141.42,32492.0,134.7063,134.7635,134.6587,134.7349,32492.0
2018-07-25 13:35:00,141.43,141.66,141.42,141.64,67032.0,134.7445,134.9636,134.7349,134.9445,67032.0
2018-07-25 13:40:00,141.66,141.73,141.63,141.7,60601.0,134.9636,135.0303,134.935,135.0017,60601.0
2018-07-25 13:45:00,141.71,141.77,141.65,141.76,40509.0,135.0112,135.0684,134.9541,135.0589,40509.0
2018-07-25 13:50:00,141.76,141.85,141.74,141.79,48589.0,135.0589,135.1446,135.0398,135.0874,48589.0
2018-07-25 13:55:00,141.78,141.84,141.74,141.79,41440.0,135.0779,135.1351,135.0398,135.0874,41440.0
2018-07-25 14:00:00,141.79,141.92,141.76,141.82,65673.0,135.0874,135.2113,135.0589,135.116,65673.0
2018-07-25 14:05:00,141.82,141.88,141.77,141.88,94695.0,135.116,135.1732,135.0684,135.1732,94695.0
2018-07-25 14:10:00,141.88,141.92,141.77,141.78,65110.0,135.1732,135.2113,135.0684,135.0779,65110.0
2018-07-25 14:15:00,141.79,141.79,141.66,141.69,63944.0,135.0874,135.0874,134.9636,134.9922,63944.0
2018-07-25 14:20:00,141.69,141.69,141.48,141.5,71407.0,134.9922,134.9922,134.7921,134.8111,71407.0
2018-07-25 14:25:00,141.5,141.68,141.49,141.6,77539.0,134.8111,134.9826,134.8016,134.9064,77539.0
2018-07-25 14:30:00,141.61,141.64,141.58,141.61,70241.0,134.9159,134.9445,134.8874,134.9159,70241.0
2018-07-25 14:35:00,141.6,141.74,141.59,141.72,84839.0,134.9064,135.0398,134.8969,135.0207,84839.0
2018-07-25 14:40:00,141.73,141.73,141.61,141.62,57314.0,135.0303,135.0303,134.9159,134.9255,57314.0
2018-07-25 14:45:00,141.62,141.63,141.52,141.62,102889.0,134.9255,134.935,134.8302,134.9255,102889.0
2018-07-25 14:50:00,141.61,141.62,141.51,141.62,65337.0,134.9159,134.9255,134.8207,134.9255,65337.0
2018-07-25 14:55:00,141.62,141.64,141.54,141.54,60704.0,134.9255,134.9445,134.8493,134.8493,60704.0
2018-07-25 15:00:00,141.55,141.6,141.51,141.58,82927.0,134.8588,134.9064,134.8207,134.8874,82927.0
2018-07-25 15:05:00,141.58,141.76,141.56,141.74,74701.0,134.8874,135.0589,134.8683,135.0398,74701.0
2018-07-25 15:10:00,141.74,141.78,141.68,141.68,62548.0,135.0398,135.0779,134.9826,134.9826,62548.0
2018-07-25 15:15:00,141.68,141.69,141.62,141.63,61971.0,134.9826,134.9922,134.9255,134.935,61971.0
2018-07-25 15:20:00,141.62,141.75,141.62,141.72,68547.0,134.9255,135.0493,134.9255,135.0207,68547.0
2018-07-25 15:25:00,141.72,141.75,141.65,141.71,121012.0,135.0207,135.0493,134.9541,135.0112,121012.0
2018-07-25 15:30:00,141.71,141.75,141.59,141.73,135628.0,135.0112,135.0493,134.8969,135.0303,135628.0
2018-07-25 15:35:00,141.72,142.12,141.7,142.0,211834.0,135.0207,135.4018,135.0017,135.2875,211834.0
2018-07-25 15:40:00,142.01,142.15,141.92,142.08,128136.0,135.297,135.4304,135.2113,135.3637,128136.0
2018-07-25 15:45:00,142.09,142.46,142.07,142.43,191752.0,135.3733,135.7258,135.3542,135.6972,191752.0
2018-07-25 15:50:00,142.44,142.67,142.33,142.61,267318.0,135.7067,135.9258,135.6019,135.8687,267318.0
2018-07-25 15:55:00,142.62,142.77,142.32,142.69,474881.0,135.8782,136.0211,135.5924,135.9449,474881.0
2018-07-26 09:30:00,141.61,142.08,141.0,142.08,481691.0,134.9159,135.3637,134.3348,135.3637,481691.0
2018-07-26 09:35:00,142.08,142.79,141.81,142.09,312715.0,135.3637,136.0402,135.1065,135.3733,312715.0
2018-07-26 09:40:00,142.09,142.21,141.26,141.42,212981.0,135.3733,135.4876,134.5825,134.7349,212981.0
2018-07-26 09:45:00,141.45,141.51,140.78,140.93,222901.0,134.7635,134.8207,134.1252,134.2681,222901.0
2018-07-26 09:50:00,140.94,140.98,140.18,140.18,291891.0,134.2776,134.3157,133.5535,133.5535,291891.0
2018-07-26 09:55:00,140.18,140.31,139.53,140.0,328764.0,133.5535,133.6774,132.9343,133.3821,328764.0
2018-07-26 10:00:00,140.02,140.93,140.01,140.83,165888.0,133.4011,134.2681,133.3916,134.1728,165888.0
2018-07-26 10:05:00,140.8,141.12,140.7,141.11,151628.0,134.1442,134.4491,134.049,134.4396,151628.0
2018-07-26 10:10:00,141.11,141.31,141.0,141.12,126957.0,134.4396,134.6301,134.3348,134.4491,126957.0
2018-07-26 10:15:00,141.11,141.22,140.97,141.06,96302.0,134.4396,134.5444,134.3062,134.3919,96302.0
2018-07-26 10:20:00,141.05,141.05,140.86,141.0,113977.0,134.3824,134.3824,134.2014,134.3348,113977.0
2018-07-26 10:25:00,140.99,141.08,140.9,140.91,97957.0,134.3253,134.411,134.2395,134.249,97957.0
2018-07-26 10:30:00,140.92,140.97,140.8,140.93,108479.0,134.2586,134.3062,134.1442,134.2681,108479.0
2018-07-26 10:35:00,140.93,140.96,140.87,140.94,72293.0,134.2681,134.2967,134.2109,134.2776,72293.0
2018-07-26 10:40:00,140.95,141.23,140.85,141.21,262345.0,134.2871,134.5539,134.1919,134.5349,262345.0
2018-07-26 10:45:00,141.21,141.22,140.9,140.96,115695.0,134.5349,134.5444,134.2395,134.2967,115695.0
2018-07-26 10:50:00,140.95,141.12,140.94,141.05,114247.0,134.2871,134.4491,134.2776,134.3824,114247.0
2018-07-26 10:55:00,141.05,141.09,140.91,141.06,72790.0,134.3824,134.4205,134.249,134.3919,72790.0
2018-07-26 11:00:00,141.08,141.26,141.05,141.18,84039.0,134.411,134.5825,134.3824,134.5063,84039.0
2018-07-26 11:05:00,141.19,141.53,141.19,141.47,105411.0,134.5158,134.8397,134.5158,134.7826,105411.0
2018-07-26 11:10:00,141.47,141.76,141.44,141.69,89738.0,134.7826,135.0589,134.754,134.9922,89738.0
2018-07-26 11:15:00,141.67,141.9,141.65,141.86,91306.0,134.9731,135.1922,134.9541,135.1541,91306.0
2018-07-26 11:20:00,141.84,141.98,141.74,141.78,93548.0,135.1351,135.2685,135.0398,135.0779,93548.0
2018-07-26 11:25:00,141.77,141.94,141.74,141.84,53022.0,135.0684,135.2304,135.0398,135.1351,53022.0
2018-07-26 11:30:00,141.84,141.91,141.67,141.67,40029.0,135.1351,135.2018,134.9731,134.9731,40029.0
2018-07-26 11:35:00,141.67,141.73,141.51,141.52,48696.0,134.9731,135.0303,134.8207,134.8302,48696.0
2018-07-26 11:40:00,141.52,141.61,141.42,141.58,59820.0,134.8302,134.9159,134.7349,134.8874,59820.0
2018-07-26 11:45:00,141.59,141.96,141.55,141.96,87482.0,134.8969,135.2494,134.8588,135.2494,87482.0
2018-07-26 11:50:00,141.95,142.05,141.82,141.91,109156.0,135.2399,135.3352,135.116,135.2018,109156.0
2018-07-26 11:55:00,141.91,142.08,141.9,142.06,70986.0,135.2018,135.3637,135.1922,135.3447,70986.0
2018-07-26 12:00:00,142.07,142.09,141.95,142.03,73870.0,135.3542,135.3733,135.2399,135.3161,73870.0
2018-07-26 12:05:00,142.02,142.06,141.95,141.99,54758.0,135.3066,135.3447,135.2399,135.278,54758.0
2018-07-26 12:10:00,141.96,141.98,141.88,141.95,55048.0,135.2494,135.2685,135.1732,135.2399,55048.0
2018-07-26 12:15:00,141.95,142.03,141.89,141.99,65260.0,135.2399,135.3161,135.1827,135.278,65260.0
2018-07-26 12:20:00,141.99,141.99,141.56,141.56,56996.0,135.278,135.278,134.8683,134.8683,56996.0
2018-07-26 12:25:00,141.56,141.56,141.23,141.28,78656.0,134.8683,134.8683,134.5539,134.6015,78656.0
2018-07-26 12:30:00,141.28,141.49,141.28,141.39,48318.0,134.6015,134.8016,134.6015,134.7063,48318.0
2018-07-26 12:35:00,141.39,141.75,141.38,141.74,35950.0,134.7063,135.0493,134.6968,135.0398,35950.0
2018-07-26 12:40:00,141.72,141.84,141.7,141.73,45690.0,135.0207,135.1351,135.0017,135.0303,45690.0
2018-07-26 12:45:00,141.73,141.91,141.73,141.77,45384.0,135.0303,135.2018,135.0303,135.0684,45384.0
2018-07-26 12:50:00,141.77,141.85,141.69,141.84,40983.0,135.0684,135.1446,134.9922,135.1351,40983.0
2018-07-26 12:55:00,141.83,141.93,141.83,141.83,45808.0,135.1255,135.2208,135.1255,135.1255,45808.0
2018-07-26 13:00:00,141.83,141.83,141.61,141.71,57922.0,135.1255,135.1255,134.9159,135.0112,57922.0
2018-07-26 13:05:00,141.72,141.72,141.59,141.66,39251.0,135.0207,135.0207,134.8969,134.9636,39251.0
2018-07-26 13:10:00,141.65,142.0,141.64,142.0,63034.0,134.9541,135.2875,134.9445,135.2875,63034.0
2018-07-26 13:15:00,142.0,142.15,141.86,142.08,90358.0,135.2875,135.4304,135.1541,135.3637,90358.0
2018-07-26 13:20:00,142.09,142.12,141.82,141.82,76964.0,135.3733,135.4018,135.116,135.116,76964.0
2018-07-26 13:25:00,141.82,141.94,141.77,141.83,43852.0,135.116,135.2304,135.0684,135.1255,43852.0
2018-07-26 13:30:00,141.83,141.87,141.76,141.76,47542.0,135.1255,135.1637,135.0589,135.0589,47542.0
2018-07-26 13:35:00,141.75,141.88,141.66,141.87,32445.0,135.0493,135.1732,134.9636,135.1637,32445.0
2018-07-26 13:40:00,141.87,142.08,141.8,142.02,57693.0,135.1637,135.3637,135.097,135.3066,57693.0
2018-07-26 13:45:00,142.01,142.13,141.98,142.11,44545.0,135.297,135.4114,135.2685,135.3923,44545.0
2018-07-26 13:50:00,142.1,142.22,142.02,142.21,56940.0,135.3828,135.4971,135.3066,135.4876,56940.0
2018-07-26 13:55:00,142.21,142.23,142.05,142.12,90176.0,135.4876,135.5066,135.3352,135.4018,90176.0
2018-07-26 14:00:00,142.13,142.14,141.88,141.9,57598.0,135.4114,135.4209,135.1732,135.1922,57598.0
2018-07-26 14:05:00,141.9,141.92,141.73,141.8,70360.0,135.1922,135.2113,135.0303,135.097,70360.0
2018-07-26 14:10:00,141.8,141.93,141.75,141.84,50540.0,135.097,135.2208,135.0493,135.1351,50540.0
2018-07-26 14:15:00,141.84,142.01,141.83,141.92,44968.0,135.1351,135.297,135.1255,135.2113,44968.0
2018-07-26 14:20:00,141.94,142.15,141.9,142.11,76545.0,135.2304,135.4304,135.1922,135.3923,76545.0
2018-07-26 14:25:00,142.1,142.2,142.1,142.16,77377.0,135.3828,135.4781,135.3828,135.44,77377.0
2018-07-26 14:30:00,142.16,142.28,142.11,142.21,74413.0,135.44,135.5543,135.3923,135.4876,74413.0
2018-07-26 14:35:00,142.22,142.38,142.22,142.31,83959.0,135.4971,135.6496,135.4971,135.5829,83959.0
2018-07-26 14:40:00,142.3,142.51,142.29,142.39,87943.0,135.5733,135.7734,135.5638,135.6591,87943.0
2018-07-26 14:45:00,142.38,142.47,142.27,142.33,86257.0,135.6496,135.7353,135.5448,135.6019,86257.0
2018-07-26 14:50:00,142.33,142.4,142.28,142.32,90292.0,135.6019,135.6686,135.5543,135.5924,90292.0
2018-07-26 14:55:00,142.31,142.37,142.2,142.35,131884.0,135.5829,135.64,135.4781,135.621,131884.0
2018-07-26 15:00:00,142.36,142.38,142.17,142.34,98051.0,135.6305,135.6496,135.4495,135.6114,98051.0
2018-07-26 15:05:00,142.34,142.43,142.3,142.37,96501.0,135.6114,135.6972,135.5733,135.64,96501.0
2018-07-26 15:10:00,142.37,142.44,142.35,142.39,127225.0,135.64,135.7067,135.621,135.6591,127225.0
2018-07-26 15:15:00,142.38,142.48,142.31,142.45,119001.0,135.6496,135.7448,135.5829,135.7162,119001.0
2018-07-26 15:20:00,142.45,142.55,142.44,142.5,134293.0,135.7162,135.8115,135.7067,135.7639,134293.0
2018-07-26 15:25:00,142.49,142.54,142.48,142.5,97245.0,135.7544,135.802,135.7448,135.7639,97245.0
2018-07-26 15:30:00,142.5,142.58,142.4,142.42,115097.0,135.7639,135.8401,135.6686,135.6877,115097.0
2018-07-26 15:35:00,142.43,142.44,142.28,142.28,101405.0,135.6972,135.7067,135.5543,135.5543,101405.0
2018-07-26 15:40:00,142.29,142.29,142.12,142.17,116243.0,135.5638,135.5638,135.4018,135.4495,116243.0
2018-07-26 15:45:00,142.16,142.3,142.12,142.3,118661.0,135.44,135.5733,135.4018,135.5733,118661.0
2018-07-26 15:50:00,142.29,142.48,142.23,142.45,163704.0,135.5638,135.7448,135.5066,135.7162,163704.0
2018-07-26 15:55:00,142.46,142.64,142.38,142.47,442507.0,135.7258,135.8973,135.6496,135.7353,442507.0
2018-07-27 09:30:00,143.08,143.14,142.24,142.24,277952.0,136.3165,136.3736,135.5162,135.5162,277952.0
2018-07-27 09:35:00,142.29,142.64,141.87,141.92,193824.0,135.5638,135.8973,135.1637,135.2113,193824.0
2018-07-27 09:40:00,141.92,142.18,141.66,142.07,107191.0,135.2113,135.459,134.9636,135.3542,107191.0
2018-07-27 09:45:00,142.05,142.42,142.04,142.28,68941.0,135.3352,135.6877,135.3256,135.5543,68941.0
2018-07-27 09:50:00,142.22,142.51,142.11,142.28,91020.0,135.4971,135.7734,135.3923,135.5543,91020.0
2018-07-27 09:55:00,142.28,142.33,141.91,142.14,54494.0,135.5543,135.6019,135.2018,135.4209,54494.0
2018-07-27 10:00:00,142.14,142.21,141.71,141.91,93314.0,135.4209,135.4876,135.0112,135.2018,93314.0
2018-07-27 10:05:00,141.92,142.11,141.79,142.09,47681.0,135.2113,135.3923,135.0874,135.3733,47681.0
2018-07-27 10:10:00,142.08,142.11,141.78,141.85,41257.0,135.3637,135.3923,135.0779,135.1446,41257.0
2018-07-27 10:15:00,141.81,141.88,141.72,141.83,48957.0,135.1065,135.1732,135.0207,135.1255,48957.0
2018-07-27 10:20:00,141.81,142.07,141.74,141.98,59880.0,135.1065,135.3542,135.0398,135.2685,59880.0
2018-07-27 10:25:00,141.98,141.98,141.74,141.77,33249.0,135.2685,135.2685,135.0398,135.0684,33249.0
2018-07-27 10:30:00,141.78,142.02,141.75,141.87,41804.0,135.0779,135.3066,135.0493,135.1637,41804.0
2018-07-27 10:35:00,141.84,141.84,141.67,141.68,53066.0,135.1351,135.1351,134.9731,134.9826,53066.0
2018-07-27 10:40:00,141.7,141.7,141.38,141.52,55774.0,135.0017,135.0017,134.6968,134.8302,55774.0
2018-07-27 10:45:00,141.53,141.55,141.38,141.41,47007.0,134.8397,134.8588,134.6968,134.7254,47007.0
2018-07-27 10:50:00,141.42,141.75,141.4,141.68,61706.0,134.7349,135.0493,134.7159,134.9826,61706.0
2018-07-27 10:55:00,141.67,141.81,141.51,141.81,45090.0,134.9731,135.1065,134.8207,135.1065,45090.0
2018-07-27 11:00:00,141.8,141.8,141.61,141.76,65122.0,135.097,135.097,134.9159,135.0589,65122.0
2018-07-27 11:05:00,141.75,141.76,141.56,141.62,41277.0,135.0493,135.0589,134.8683,134.9255,41277.0
2018-07-27 11:10:00,141.61,141.66,141.44,141.48,36399.0,134.9159,134.9636,134.754,134.7921,36399.0
2018-07-27 11:15:00,141.48,141.5,141.1,141.29,109772.0,134.7921,134.8111,134.4301,134.6111,109772.0
2018-07-27 11:20:00,141.28,141.39,141.12,141.2,50357.0,134.6015,134.7063,134.4491,134.5253,50357.0
2018-07-27 11:25:00,141.17,141.3,141.15,141.26,35077.0,134.4967,134.6206,134.4777,134.5825,35077.0
2018-07-27 11:30:00,141.27,141.33,141.1,141.32,37598.0,134.592,134.6492,134.4301,134.6397,37598.0
2018-07-27 11:35:00,141.31,141.35,141.22,141.27,45157.0,134.6301,134.6682,134.5444,134.592,45157.0
2018-07-27 11:40:00,141.26,141.31,141.17,141.18,34918.0,134.5825,134.6301,134.4967,134.5063,34918.0
2018-07-27 11:45:00,141.15,141.17,140.8,140.92,81049.0,134.4777,134.4967,134.1442,134.2586,81049.0
2018-07-27 11:50:00,140.95,141.09,140.95,141.01,45124.0,134.2871,134.4205,134.2871,134.3443,45124.0
2018-07-27 11:55:00,141.02,141.06,140.76,140.76,34612.0,134.3538,134.3919,134.1061,134.1061,34612.0
2018-07-27 12:00:00,140.77,140.78,140.55,140.65,46901.0,134.1157,134.1252,133.9061,134.0013,46901.0
2018-07-27 12:05:00,140.65,140.7,140.53,140.66,37044.0,134.0013,134.049,133.887,134.0109,37044.0
2018-07-27 12:10:00,140.66,140.84,140.65,140.74,29834.0,134.0109,134.1823,134.0013,134.0871,29834.0
2018-07-27 12:15:00,140.74,140.76,140.63,140.73,43340.0,134.0871,134.1061,133.9823,134.0775,43340.0
2018-07-27 12:20:00,140.74,140.75,140.57,140.63,33781.0,134.0871,134.0966,133.9251,133.9823,33781.0
2018-07-27 12:25:00,140.63,140.66,140.46,140.51,53408.0,133.9823,134.0109,133.8203,133.8679,53408.0
2018-07-27 12:30:00,140.52,140.54,140.26,140.31,61638.0,133.8775,133.8965,133.6298,133.6774,61638.0
2018-07-27 12:35:00,140.29,140.29,139.91,139.94,117040.0,133.6583,133.6583,133.2963,133.3249,117040.0
2018-07-27 12:40:00,139.94,139.97,139.73,139.78,92945.0,133.3249,133.3535,133.1248,133.1725,92945.0
2018-07-27 12:45:00,139.8,139.92,139.67,139.7,51221.0,133.1915,133.3058,133.0677,133.0962,51221.0
2018-07-27 12:50:00,139.7,139.74,139.53,139.65,80831.0,133.0962,133.1343,132.9343,133.0486,80831.0
2018-07-27 12:55:00,139.66,139.71,139.4,139.46,77321.0,133.0581,133.1058,132.8104,132.8676,77321.0
2018-07-27 13:00:00,139.44,139.54,139.21,139.5,138626.0,132.8485,132.9438,132.6294,132.9057,138626.0
2018-07-27 13:05:00,139.49,139.67,139.47,139.59,93255.0,132.8962,133.0677,132.8771,132.9914,93255.0
2018-07-27 13:10:00,139.59,139.61,139.46,139.52,52218.0,132.9914,133.0105,132.8676,132.9247,52218.0
2018-07-27 13:15:00,139.53,139.53,139.38,139.49,98858.0,132.9343,132.9343,132.7914,132.8962,98858.0
2018-07-27 13:20:00,139.49,139.5,139.33,139.46,61090.0,132.8962,132.9057,132.7437,132.8676,61090.0
2018-07-27 13:25:00,139.46,139.64,139.46,139.64,45571.0,132.8676,133.0391,132.8676,133.0391,45571.0
2018-07-27 13:30:00,139.63,139.67,139.53,139.67,70390.0,133.0295,133.0677,132.9343,133.0677,70390.0
2018-07-27 13:35:00,139.68,140.16,139.68,140.14,91906.0,133.0772,133.5345,133.0772,133.5154,91906.0
2018-07-27 13:40:00,140.16,140.36,140.04,140.32,44955.0,133.5345,133.725,133.4202,133.6869,44955.0
2018-07-27 13:45:00,140.31,140.58,140.31,140.56,54586.0,133.6774,133.9346,133.6774,133.9156,54586.0
2018-07-27 13:50:00,140.56,140.78,140.55,140.64,58732.0,133.9156,134.1252,133.9061,133.9918,58732.0
2018-07-27 13:55:00,140.65,140.79,140.65,140.74,49676.0,134.0013,134.1347,134.0013,134.0871,49676.0
2018-07-27 14:00:00,140.73,140.82,140.57,140.61,79048.0,134.0775,134.1633,133.9251,133.9632,79048.0
2018-07-27 14:05:00,140.61,140.7,140.54,140.6,31725.0,133.9632,134.049,133.8965,133.9537,31725.0
2018-07-27 14:10:00,140.59,140.73,140.49,140.5,41218.0,133.9442,134.0775,133.8489,133.8584,41218.0
2018-07-27 14:15:00,140.52,140.53,140.23,140.25,42893.0,133.8775,133.887,133.6012,133.6202,42893.0
2018-07-27 14:20:00,140.24,140.32,140.17,140.32,48801.0,133.6107,133.6869,133.544,133.6869,48801.0
2018-07-27 14:25:00,140.33,140.36,140.16,140.34,29538.0,133.6965,133.725,133.5345,133.706,29538.0
2018-07-27 14:30:00,140.33,140.37,140.15,140.3,57886.0,133.6965,133.7346,133.525,133.6679,57886.0
2018-07-27 14:35:00,140.31,140.35,140.03,140.05,48775.0,133.6774,133.7155,133.4106,133.4297,48775.0
2018-07-27 14:40:00,140.06,140.25,139.97,140.01,67045.0,133.4392,133.6202,133.3535,133.3916,67045.0
2018-07-27 14:45:00,140.02,140.29,140.01,140.22,39913.0,133.4011,133.6583,133.3916,133.5917,39913.0
2018-07-27 14:50:00,140.24,140.5,140.2,140.49,43973.0,133.6107,133.8584,133.5726,133.8489,43973.0
2018-07-27 14:55:00,140.49,140.55,140.37,140.4,34573.0,133.8489,133.9061,133.7346,133.7631,34573.0
2018-07-27 15:00:00,140.4,140.74,140.4,140.73,60720.0,133.7631,134.0871,133.7631,134.0775,60720.0
2018-07-27 15:05:00,140.72,140.78,140.65,140.69,56233.0,134.068,134.1252,134.0013,134.0394,56233.0
2018-07-27 15:10:00,140.68,140.82,140.64,140.75,34545.0,134.0299,134.1633,133.9918,134.0966,34545.0
2018-07-27 15:15:00,140.76,140.82,140.74,140.77,38843.0,134.1061,134.1633,134.0871,134.1157,38843.0
2018-07-27 15:20:00,140.77,140.77,140.67,140.75,48626.0,134.1157,134.1157,134.0204,134.0966,48626.0
2018-07-27 15:25:00,140.74,140.75,140.54,140.55,39843.0,134.0871,134.0966,133.8965,133.9061,39843.0
2018-07-27 15:30:00,140.55,140.76,140.54,140.73,57035.0,133.9061,134.1061,133.8965,134.0775,57035.0
2018-07-27 15:35:00,140.72,140.73,140.57,140.59,67001.0,134.068,134.0775,133.9251,133.9442,67001.0
2018-07-27 15:40:00,140.59,140.69,140.51,140.59,66474.0,133.9442,134.0394,133.8679,133.9442,66474.0
2018-07-27 15:45:00,140.58,140.75,140.58,140.71,81242.0,133.9346,134.0966,133.9346,134.0585,81242.0
2018-07-27 15:50:00,140.72,140.87,140.63,140.66,122742.0,134.068,134.2109,133.9823,134.0109,122742.0
2018-07-27 15:55:00,140.66,140.82,140.6,140.71,359529.0,134.0109,134.1633,133.9537,134.0585,359529.0
2018-07-30 09:30:00,140.13,140.42,139.53,139.7,292960.0,133.5059,133.7822,132.9343,133.0962,292960.0
2018-07-30 09:35:00,139.71,139.8,139.23,139.27,138357.0,133.1058,133.1915,132.6485,132.6866,138357.0
2018-07-30 09:40:00,139.24,139.46,138.37,138.48,169402.0,132.658,132.8676,131.8291,131.9339,169402.0
2018-07-30 09:45:00,138.48,138.93,138.33,138.69,133052.0,131.9339,132.3626,131.791,132.134,133052.0
2018-07-30 09:50:00,138.66,138.7,137.82,137.84,169492.0,132.1054,132.1435,131.3051,131.3242,169492.0
2018-07-30 09:55:00,137.81,138.36,137.73,138.15,136580.0,131.2956,131.8196,131.2194,131.6195,136580.0
2018-07-30 10:00:00,138.15,138.54,137.95,138.37,116553.0,131.6195,131.9911,131.429,131.8291,116553.0
2018-07-30 10:05:00,138.35,138.8,138.31,138.8,76416.0,131.8101,132.2388,131.7719,132.2388,76416.0
2018-07-30 10:10:00,138.8,138.83,138.37,138.38,102898.0,132.2388,132.2674,131.8291,131.8386,102898.0
2018-07-30 10:15:00,138.37,138.63,138.34,138.35,118087.0,131.8291,132.0768,131.8005,131.8101,118087.0
2018-07-30 10:20:00,138.34,138.53,138.13,138.25,91150.0,131.8005,131.9815,131.6005,131.7148,91150.0
2018-07-30 10:25:00,138.27,138.57,138.13,138.42,86314.0,131.7338,132.0197,131.6005,131.8767,86314.0
2018-07-30 10:30:00,138.42,138.44,138.04,138.06,62624.0,131.8767,131.8958,131.5147,131.5338,62624.0
2018-07-30 10:35:00,138.06,138.07,137.89,138.06,122386.0,131.5338,131.5433,131.3718,131.5338,122386.0
2018-07-30 10:40:00,138.05,138.07,137.82,137.99,92210.0,131.5242,131.5433,131.3051,131.4671,92210.0
2018-07-30 10:45:00,137.99,138.0,137.81,137.93,64692.0,131.4671,131.4766,131.2956,131.4099,64692.0
2018-07-30 10:50:00,137.92,137.96,137.57,137.64,85814.0,131.4004,131.4385,131.0669,131.1336,85814.0
2018-07-30 10:55:00,137.63,137.67,137.32,137.46,131700.0,131.1241,131.1622,130.8287,130.9621,131700.0
2018-07-30 11:00:00,137.45,137.5,137.06,137.11,167518.0,130.9526,131.0002,130.581,130.6287,167518.0
2018-07-30 11:05:00,137.12,137.45,137.05,137.05,66076.0,130.6382,130.9526,130.5715,130.5715,66076.0
2018-07-30 11:10:00,137.08,137.2,136.9,137.05,115612.0,130.6001,130.7144,130.4286,130.5715,115612.0
2018-07-30 11:15:00,137.06,137.25,137.01,137.19,79982.0,130.581,130.7621,130.5334,130.7049,79982.0
2018-07-30 11:20:00,137.18,137.34,137.04,137.05,63530.0,130.6954,130.8478,130.562,130.5715,63530.0
2018-07-30 11:25:00,137.05,137.05,136.85,136.9,66807.0,130.5715,130.5715,130.381,130.4286,66807.0
2018-07-30 11:30:00,136.93,137.19,136.89,137.17,48385.0,130.4572,130.7049,130.4191,130.6858,48385.0
2018-07-30 11:35:00,137.18,137.18,136.83,136.87,49878.0,130.6954,130.6954,130.3619,130.4,49878.0
2018-07-30 11:40:00,136.88,137.08,136.86,136.87,63233.0,130.4095,130.6001,130.3905,130.4,63233.0
2018-07-30 11:45:00,136.87,136.88,136.73,136.83,89375.0,130.4,130.4095,130.2666,130.3619,89375.0
2018-07-30 11:50:00,136.82,137.0,136.75,136.86,87332.0,130.3524,130.5239,130.2857,130.3905,87332.0
2018-07-30 11:55:00,136.86,137.0,136.7,136.79,109565.0,130.3905,130.5239,130.2381,130.3238,109565.0
2018-07-30 12:00:00,136.79,136.93,136.66,136.78,76032.0,130.3238,130.4572,130.1999,130.3143,76032.0
2018-07-30 12:05:00,136.77,136.92,136.57,136.66,116664.0,130.3047,130.4477,130.1142,130.1999,116664.0
2018-07-30 12:10:00,136.64,136.7,136.39,136.49,91058.0,130.1809,130.2381,129.9427,130.038,91058.0
2018-07-30 12:15:00,136.5,136.72,136.49,136.63,49128.0,130.0475,130.2571,130.038,130.1714,49128.0
2018-07-30 12:20:00,136.62,136.69,136.32,136.35,79518.0,130.1618,130.2285,129.876,129.9046,79518.0
2018-07-30 12:25:00,136.36,136.47,136.31,136.31,71265.0,129.9141,130.0189,129.8665,129.8665,71265.0
2018-07-30 12:30:00,136.3,136.39,136.13,136.2,87811.0,129.857,129.9427,129.695,129.7617,87811.0
2018-07-30 12:35:00,136.2,136.2,135.9,135.96,160634.0,129.7617,129.7617,129.4759,129.533,160634.0
2018-07-30 12:40:00,135.97,135.99,135.57,135.66,119550.0,129.5426,129.5616,129.1615,129.2472,119550.0
2018-07-30 12:45:00,135.65,135.65,135.31,135.37,83578.0,129.2377,129.2377,128.9138,128.9709,83578.0
2018-07-30 12:50:00,135.34,136.05,135.34,136.01,114436.0,128.9423,129.6188,128.9423,129.5807,114436.0
2018-07-30 12:55:00,136.0,136.11,135.91,136.0,84016.0,129.5711,129.6759,129.4854,129.5711,84016.0
2018-07-30 13:00:00,136.0,136.02,135.78,135.79,47602.0,129.5711,129.5902,129.3615,129.3711,47602.0
2018-07-30 13:05:00,135.77,135.87,135.65,135.74,109997.0,129.352,129.4473,129.2377,129.3234,109997.0
2018-07-30 13:10:00,135.73,136.07,135.73,136.01,97361.0,129.3139,129.6378,129.3139,129.5807,97361.0
2018-07-30 13:15:00,136.02,136.12,135.84,135.85,85784.0,129.5902,129.6855,129.4187,129.4282,85784.0
2018-07-30 13:20:00,135.85,136.39,135.84,136.34,74219.0,129.4282,129.9427,129.4187,129.8951,74219.0
2018-07-30 13:25:00,136.35,136.36,136.16,136.19,64665.0,129.9046,129.9141,129.7236,129.7522,64665.0
2018-07-30 13:30:00,136.19,136.36,136.13,136.18,46729.0,129.7522,129.9141,129.695,129.7426,46729.0
2018-07-30 13:35:00,136.19,136.21,136.08,136.12,49825.0,129.7522,129.7712,129.6474,129.6855,49825.0
2018-07-30 13:40:00,136.12,136.21,135.95,136.08,57916.0,129.6855,129.7712,129.5235,129.6474,57916.0
2018-07-30 13:45:00,136.08,136.34,136.05,136.27,64628.0,129.6474,129.8951,129.6188,129.8284,64628.0
2018-07-30 13:50:00,136.26,136.59,136.24,136.54,86508.0,129.8188,130.1333,129.7998,130.0856,86508.0
2018-07-30 13:55:00,136.54,136.67,136.51,136.64,79039.0,130.0856,130.2095,130.057,130.1809,79039.0
2018-07-30 14:00:00,136.64,136.94,136.6,136.9,63207.0,130.1809,130.4667,130.1428,130.4286,63207.0
2018-07-30 14:05:00,136.91,137.0,136.8,136.86,55791.0,130.4381,130.5239,130.3333,130.3905,55791.0
2018-07-30 14:10:00,136.87,136.97,136.86,136.95,46052.0,130.4,130.4953,130.3905,130.4762,46052.0
2018-07-30 14:15:00,136.96,137.07,136.94,137.07,74691.0,130.4858,130.5906,130.4667,130.5906,74691.0
2018-07-30 14:20:00,137.06,137.07,136.81,136.84,36801.0,130.581,130.5906,130.3429,130.3714,36801.0
2018-07-30 14:25:00,136.83,136.96,136.79,136.96,41303.0,130.3619,130.4858,130.3238,130.4858,41303.0
2018-07-30 14:30:00,136.96,137.0,136.84,136.91,42784.0,130.4858,130.5239,130.3714,130.4381,42784.0
2018-07-30 14:35:00,136.92,137.17,136.82,136.87,68228.0,130.4477,130.6858,130.3524,130.4,68228.0
2018-07-30 14:40:00,136.85,136.93,136.78,136.83,32244.0,130.381,130.4572,130.3143,130.3619,32244.0
2018-07-30 14:45:00,136.83,136.88,136.76,136.8,47262.0,130.3619,130.4095,130.2952,130.3333,47262.0
2018-07-30 14:50:00,136.81,136.85,136.72,136.8,41327.0,130.3429,130.381,130.2571,130.3333,41327.0
2018-07-30 14:55:00,136.8,136.89,136.59,136.68,52145.0,130.3333,130.4191,130.1333,130.219,52145.0
2018-07-30 15:00:00,136.68,136.79,136.6,136.65,58297.0,130.219,130.3238,130.1428,130.1904,58297.0
2018-07-30 15:05:00,136.66,136.8,136.66,136.68,55122.0,130.1999,130.3333,130.1999,130.219,55122.0
2018-07-30 15:10:00,136.68,136.71,136.56,136.64,68279.0,130.219,130.2476,130.1047,130.1809,68279.0
2018-07-30 15:15:00,136.64,136.77,136.62,136.74,48487.0,130.1809,130.3047,130.1618,130.2762,48487.0
2018-07-30 15:20:00,136.73,136.92,136.72,136.77,77494.0,130.2666,130.4477,130.2571,130.3047,77494.0
2018-07-30 15:25:00,136.77,136.9,136.7,136.75,75382.0,130.3047,130.4286,130.2381,130.2857,75382.0
2018-07-30 15:30:00,136.75,136.93,136.65,136.91,104607.0,130.2857,130.4572,130.1904,130.4381,104607.0
2018-07-30 15:35:00,136.91,136.96,136.72,136.84,87537.0,130.4381,130.4858,130.2571,130.3714,87537.0
2018-07-30 15:40:00,136.84,136.85,136.73,136.75,97040.0,130.3714,130.381,130.2666,130.2857,97040.0
2018-07-30 15:45:00,136.74,136.78,136.52,136.53,166457.0,130.2762,130.3143,130.0666,130.0761,166457.0
2018-07-30 15:50:00,136.52,136.7,136.46,136.46,240385.0,130.0666,130.2381,130.0094,130.0094,240385.0
2018-07-30 15:55:00,136.46,136.64,136.34,136.5,438418.0,130.0094,130.1809,129.8951,130.0475,438418.0
2018-07-31 09:30:00,137.13,137.9,137.1,137.65,252488.0,130.6477,131.3813,130.6191,131.1431,252488.0
2018-07-31 09:35:00,137.66,138.02,137.37,137.53,105522.0,131.1527,131.4957,130.8764,131.0288,105522.0
2018-07-31 09:40:00,137.54,137.64,136.93,137.04,91339.0,131.0383,131.1336,130.4572,130.562,91339.0
2018-07-31 09:45:00,137.02,137.35,136.95,137.06,103491.0,130.5429,130.8573,130.4762,130.581,103491.0
2018-07-31 09:50:00,137.06,137.14,136.62,136.68,108631.0,130.581,130.6573,130.1618,130.219,108631.0
2018-07-31 09:55:00,136.72,136.79,136.42,136.53,95588.0,130.2571,130.3238,129.9713,130.0761,95588.0
2018-07-31 10:00:00,136.54,136.8,136.47,136.74,61680.0,130.0856,130.3333,130.0189,130.2762,61680.0
2018-07-31 10:05:00,136.73,136.74,136.46,136.61,50470.0,130.2666,130.2762,130.0094,130.1523,50470.0
2018-07-31 10:10:00,136.61,136.69,136.09,136.15,82530.0,130.1523,130.2285,129.6569,129.714,82530.0
2018-07-31 10:15:00,136.16,136.2,135.83,135.84,90652.0,129.7236,129.7617,129.4092,129.4187,90652.0
2018-07-31 10:20:00,135.84,136.0,135.63,135.85,98598.0,129.4187,129.5711,129.2186,129.4282,98598.0
2018-07-31 10:25:00,135.85,136.23,135.85,136.05,88322.0,129.4282,129.7903,129.4282,129.6188,88322.0
2018-07-31 10:30:00,136.07,136.39,136.07,136.14,63112.0,129.6378,129.9427,129.6378,129.7045,63112.0
2018-07-31 10:35:00,136.16,136.56,136.14,136.43,62716.0,129.7236,130.1047,129.7045,129.9808,62716.0
2018-07-31 10:40:00,136.43,136.47,136.15,136.29,38399.0,129.9808,130.0189,129.714,129.8474,38399.0
2018-07-31 10:45:00,136.29,136.53,136.25,136.31,58557.0,129.8474,130.0761,129.8093,129.8665,58557.0
2018-07-31 10:50:00,136.36,136.54,136.29,136.34,44980.0,129.9141,130.0856,129.8474,129.8951,44980.0
2018-07-31 10:55:00,136.34,136.57,136.33,136.43,33745.0,129.8951,130.1142,129.8855,129.9808,33745.0
2018-07-31 11:00:00,136.41,136.87,136.41,136.87,39545.0,129.9618,130.4,129.9618,130.4,39545.0
2018-07-31 11:05:00,136.88,136.92,136.76,136.77,56948.0,130.4095,130.4477,130.2952,130.3047,56948.0
2018-07-31 11:10:00,136.8,136.87,136.64,136.71,44887.0,130.3333,130.4,130.1809,130.2476,44887.0
2018-07-31 11:15:00,136.73,136.96,136.72,136.73,43759.0,130.2666,130.4858,130.2571,130.2666,43759.0
2018-07-31 11:20:00,136.74,136.85,136.71,136.72,36904.0,130.2762,130.381,130.2476,130.2571,36904.0
2018-07-31 11:25:00,136.72,136.82,136.71,136.75,33977.0,130.2571,130.3524,130.2476,130.2857,33977.0
2018-07-31 11:30:00,136.74,136.81,136.65,136.65,27133.0,130.2762,130.3429,130.1904,130.1904,27133.0
2018-07-31 11:35:00,136.65,136.85,136.65,136.72,41155.0,130.1904,130.381,130.1904,130.2571,41155.0
2018-07-31 11:40:00,136.72,136.82,136.64,136.82,32850.0,130.2571,130.3524,130.1809,130.3524,32850.0
2018-07-31 11:45:00,136.83,137.02,136.77,137.01,55133.0,130.3619,130.5429,130.3047,130.5334,55133.0
2018-07-31 11:50:00,137.01,137.17,136.99,137.06,52133.0,130.5334,130.6858,130.5143,130.581,52133.0
2018-07-31 11:55:00,137.06,137.1,136.92,137.07,47374.0,130.581,130.6191,130.4477,130.5906,47374.0
2018-07-31 12:00:00,137.08,137.26,137.08,137.25,54908.0,130.6001,130.7716,130.6001,130.7621,54908.0
2018-07-31 12:05:00,137.24,137.26,137.11,137.14,84345.0,130.7525,130.7716,130.6287,130.6573,84345.0
2018-07-31 12:10:00,137.13,137.2,137.06,137.1,48900.0,130.6477,130.7144,130.581,130.6191,48900.0
2018-07-31 12:15:00,137.1,137.23,137.1,137.15,54233.0,130.6191,130.743,130.6191,130.6668,54233.0
2018-07-31 12:20:00,137.16,137.2,137.01,137.12,48704.0,130.6763,130.7144,130.5334,130.6382,48704.0
2018-07-31 12:25:00,137.13,137.13,137.04,137.13,29365.0,130.6477,130.6477,130.562,130.6477,29365.0
2018-07-31 12:30:00,137.12,137.13,137.02,137.06,44743.0,130.6382,130.6477,130.5429,130.581,44743.0
2018-07-31 12:35:00,137.08,137.1,136.82,136.97,48882.0,130.6001,130.6191,130.3524,130.4953,48882.0
2018-07-31 12:40:00,136.96,137.0,136.85,136.86,24858.0,130.4858,130.5239,130.381,130.3905,24858.0
2018-07-31 12:45:00,136.86,136.9,136.73,136.79,34835.0,130.3905,130.4286,130.2666,130.3238,34835.0
2018-07-31 12:50:00,136.79,136.83,136.72,136.81,24484.0,130.3238,130.3619,130.2571,130.3429,24484.0
2018-07-31 12:55:00,136.82,136.84,136.76,136.84,47576.0,130.3524,130.3714,130.2952,130.3714,47576.0
2018-07-31 13:00:00,136.84,137.01,136.82,136.97,56907.0,130.3714,130.5334,130.3524,130.4953,56907.0
2018-07-31 13:05:00,136.98,136.98,136.77,136.88,53013.0,130.5048,130.5048,130.3047,130.4095,53013.0
2018-07-31 13:10:00,136.87,136.92,136.73,136.74,24951.0,130.4,130.4477,130.2666,130.2762,24951.0
2018-07-31 13:15:00,136.74,136.78,136.59,136.65,32641.0,130.2762,130.3143,130.1333,130.1904,32641.0
2018-07-31 13:20:00,136.63,136.74,136.62,136.74,20551.0,130.1714,130.2762,130.1618,130.2762,20551.0
2018-07-31 13:25:00,136.74,136.82,136.7,136.78,14362.0,130.2762,130.3524,130.2381,130.3143,14362.0
2018-07-31 13:30:00,136.77,136.88,136.65,136.82,32350.0,130.3047,130.4095,130.1904,130.3524,32350.0
2018-07-31 13:35:00,136.82,136.82,136.7,136.74,31295.0,130.3524,130.3524,130.2381,130.2762,31295.0
2018-07-31 13:40:00,136.76,136.79,136.7,136.72,17876.0,130.2952,130.3238,130.2381,130.2571,17876.0
2018-07-31 13:45:00,136.71,136.96,136.68,136.94,29309.0,130.2476,130.4858,130.219,130.4667,29309.0
2018-07-31 13:50:00,136.94,136.99,136.9,136.92,32528.0,130.4667,130.5143,130.4286,130.4477,32528.0
2018-07-31 13:55:00,136.93,136.97,136.83,136.95,25368.0,130.4572,130.4953,130.3619,130.4762,25368.0
2018-07-31 14:00:00,136.94,136.99,136.77,136.79,28018.0,130.4667,130.5143,130.3047,130.3238,28018.0
2018-07-31 14:05:00,136.77,136.91,136.77,136.85,34562.0,130.3047,130.4381,130.3047,130.381,34562.0
2018-07-31 14:10:00,136.86,136.89,136.83,136.84,28100.0,130.3905,130.4191,130.3619,130.3714,28100.0
2018-07-31 14:15:00,136.84,136.93,136.8,136.93,32458.0,130.3714,130.4572,130.3333,130.4572,32458.0
2018-07-31 14:20:00,136.93,137.03,136.88,137.02,29506.0,130.4572,130.5525,130.4095,130.5429,29506.0
2018-07-31 14:25:00,137.02,137.09,137.01,137.06,52414.0,130.5429,130.6096,130.5334,130.581,52414.0
2018-07-31 14:30:00,137.05,137.11,136.94,136.96,40896.0,130.5715,130.6287,130.4667,130.4858,40896.0
2018-07-31 14:35:00,136.95,137.12,136.95,137.01,48194.0,130.4762,130.6382,130.4762,130.5334,48194.0
2018-07-31 14:40:00,137.01,137.1,136.97,137.09,70557.0,130.5334,130.6191,130.4953,130.6096,70557.0
2018-07-31 14:45:00,137.09,137.15,137.04,137.05,88790.0,130.6096,130.6668,130.562,130.5715,88790.0
2018-07-31 14:50:00,137.04,137.1,136.99,137.02,39056.0,130.562,130.6191,130.5143,130.5429,39056.0
2018-07-31 14:55:00,137.02,137.12,136.99,136.99,37026.0,130.5429,130.6382,130.5143,130.5143,37026.0
2018-07-31 15:00:00,136.98,136.98,136.71,136.78,68420.0,130.5048,130.5048,130.2476,130.3143,68420.0
2018-07-31 15:05:00,136.78,136.79,136.67,136.73,54792.0,130.3143,130.3238,130.2095,130.2666,54792.0
2018-07-31 15:10:00,136.74,136.74,136.63,136.68,51890.0,130.2762,130.2762,130.1714,130.219,51890.0
2018-07-31 15:15:00,136.68,136.76,136.63,136.75,58164.0,130.219,130.2952,130.1714,130.2857,58164.0
2018-07-31 15:20:00,136.75,136.86,136.73,136.86,47189.0,130.2857,130.3905,130.2666,130.3905,47189.0
2018-07-31 15:25:00,136.86,136.92,136.78,136.87,79132.0,130.3905,130.4477,130.3143,130.4,79132.0
2018-07-31 15:30:00,136.87,136.88,136.72,136.75,77804.0,130.4,130.4095,130.2571,130.2857,77804.0
2018-07-31 15:35:00,136.75,136.86,136.66,136.81,152570.0,130.2857,130.3905,130.1999,130.3429,152570.0
2018-07-31 15:40:00,136.82,136.83,136.63,136.67,114611.0,130.3524,130.3619,130.1714,130.2095,114611.0
2018-07-31 15:45:00,136.68,136.72,136.46,136.51,191128.0,130.219,130.2571,130.0094,130.057,191128.0
2018-07-31 15:50:00,136.52,136.68,136.39,136.64,179364.0,130.0666,130.219,129.9427,130.1809,179364.0
2018-07-31 15:55:00,136.64,136.86,136.63,136.73,305000.0,130.1809,130.3905,130.1714,130.2666,305000.0
2018-08-01 09:30:00,137.74,138.13,137.5,138.02,437495.0,131.2289,131.6005,131.0002,131.4957,437495.0
2018-08-01 09:35:00,138.0,138.27,137.68,137.72,121974.0,131.4766,131.7338,131.1717,131.2098,121974.0
2018-08-01 09:40:00,137.72,138.35,137.72,138.29,115977.0,131.2098,131.8101,131.2098,131.7529,115977.0
2018-08-01 09:45:00,138.35,138.51,138.1,138.14,107469.0,131.8101,131.9625,131.5719,131.61,107469.0
2018-08-01 09:50:00,138.13,138.13,137.81,137.83,93119.0,131.6005,131.6005,131.2956,131.3146,93119.0
2018-08-01 09:55:00,137.83,137.88,137.57,137.69,67925.0,131.3146,131.3623,131.0669,131.1813,67925.0
2018-08-01 10:00:00,137.67,137.87,137.59,137.65,110806.0,131.1622,131.3527,131.086,131.1431,110806.0
2018-08-01 10:05:00,137.67,138.1,137.64,138.1,63515.0,131.1622,131.5719,131.1336,131.5719,63515.0
2018-08-01 10:10:00,138.1,138.44,138.09,138.37,94982.0,131.5719,131.8958,131.5623,131.8291,94982.0
2018-08-01 10:15:00,138.36,138.41,138.19,138.28,52591.0,131.8196,131.8672,131.6576,131.7434,52591.0
2018-08-01 10:20:00,138.28,138.46,138.23,138.42,99884.0,131.7434,131.9149,131.6957,131.8767,99884.0
2018-08-01 10:25:00,138.43,138.44,138.24,138.27,51754.0,131.8863,131.8958,131.7053,131.7338,51754.0
2018-08-01 10:30:00,138.25,138.37,138.06,138.18,48383.0,131.7148,131.8291,131.5338,131.6481,48383.0
2018-08-01 10:35:00,138.18,138.44,138.07,138.42,51033.0,131.6481,131.8958,131.5433,131.8767,51033.0
2018-08-01 10:40:00,138.43,138.56,138.38,138.56,80135.0,131.8863,132.0101,131.8386,132.0101,80135.0
2018-08-01 10:45:00,138.55,138.6,138.5,138.54,62292.0,132.0006,132.0482,131.953,131.9911,62292.0
2018-08-01 10:50:00,138.55,138.64,138.37,138.55,63996.0,132.0006,132.0863,131.8291,132.0006,63996.0
2018-08-01 10:55:00,138.54,138.54,138.24,138.33,54359.0,131.9911,131.9911,131.7053,131.791,54359.0
2018-08-01 11:00:00,138.35,138.51,138.3,138.5,44159.0,131.8101,131.9625,131.7624,131.953,44159.0
2018-08-01 11:05:00,138.49,138.53,138.36,138.41,41626.0,131.9434,131.9815,131.8196,131.8672,41626.0
2018-08-01 11:10:00,138.42,138.59,138.42,138.58,52682.0,131.8767,132.0387,131.8767,132.0292,52682.0
2018-08-01 11:15:00,138.58,138.62,138.47,138.49,45141.0,132.0292,132.0673,131.9244,131.9434,45141.0
2018-08-01 11:20:00,138.5,138.74,138.47,138.65,57459.0,131.953,132.1816,131.9244,132.0959,57459.0
2018-08-01 11:25:00,138.65,138.65,138.55,138.58,62654.0,132.0959,132.0959,132.0006,132.0292,62654.0
2018-08-01 11:30:00,138.57,138.58,138.21,138.27,59279.0,132.0197,132.0292,131.6767,131.7338,59279.0
2018-08-01 11:35:00,138.25,138.37,138.15,138.35,51851.0,131.7148,131.8291,131.6195,131.8101,51851.0
2018-08-01 11:40:00,138.35,138.35,138.11,138.13,60553.0,131.8101,131.8101,131.5814,131.6005,60553.0
2018-08-01 11:45:00,138.13,138.14,138.02,138.07,71195.0,131.6005,131.61,131.4957,131.5433,71195.0
2018-08-01 11:50:00,138.08,138.15,137.94,138.15,80295.0,131.5528,131.6195,131.4194,131.6195,80295.0
2018-08-01 11:55:00,138.17,138.18,137.91,138.02,70965.0,131.6386,131.6481,131.3909,131.4957,70965.0
2018-08-01 12:00:00,138.02,138.13,137.9,138.1,58740.0,131.4957,131.6005,131.3813,131.5719,58740.0
2018-08-01 12:05:00,138.09,138.16,138.0,138.1,49848.0,131.5623,131.629,131.4766,131.5719,49848.0
2018-08-01 12:10:00,138.09,138.15,138.08,138.09,51513.0,131.5623,131.6195,131.5528,131.5623,51513.0
2018-08-01 12:15:00,138.09,138.12,138.05,138.08,27499.0,131.5623,131.5909,131.5242,131.5528,27499.0
2018-08-01 12:20:00,138.06,138.08,137.75,137.77,69886.0,131.5338,131.5528,131.2384,131.2575,69886.0
2018-08-01 12:25:00,137.76,137.87,137.72,137.8,57295.0,131.2479,131.3527,131.2098,131.2861,57295.0
2018-08-01 12:30:00,137.79,137.92,137.7,137.9,50445.0,131.2765,131.4004,131.1908,131.3813,50445.0
2018-08-01 12:35:00,137.89,137.89,137.79,137.84,47689.0,131.3718,131.3718,131.2765,131.3242,47689.0
2018-08-01 12:40:00,137.85,137.92,137.76,137.89,51639.0,131.3337,131.4004,131.2479,131.3718,51639.0
2018-08-01 12:45:00,137.89,137.97,137.84,137.91,21240.0,131.3718,131.448,131.3242,131.3909,21240.0
2018-08-01 12:50:00,137.91,138.13,137.9,138.13,39548.0,131.3909,131.6005,131.3813,131.6005,39548.0
2018-08-01 12:55:00,138.13,138.15,138.05,138.06,34831.0,131.6005,131.6195,131.5242,131.5338,34831.0
2018-08-01 13:00:00,138.06,138.14,138.02,138.09,21332.0,131.5338,131.61,131.4957,131.5623,21332.0
2018-08-01 13:05:00,138.08,138.16,138.06,138.12,25631.0,131.5528,131.629,131.5338,131.5909,25631.0
2018-08-01 13:10:00,138.12,138.14,138.04,138.05,48103.0,131.5909,131.61,131.5147,131.5242,48103.0
2018-08-01 13:15:00,138.05,138.21,138.04,138.15,25045.0,131.5242,131.6767,131.5147,131.6195,25045.0
2018-08-01 13:20:00,138.15,138.24,138.15,138.24,24869.0,131.6195,131.7053,131.6195,131.7053,24869.0
2018-08-01 13:25:00,138.22,138.24,138.04,138.06,33266.0,131.6862,131.7053,131.5147,131.5338,33266.0
2018-08-01 13:30:00,138.06,138.12,138.03,138.06,77423.0,131.5338,131.5909,131.5052,131.5338,77423.0
2018-08-01 13:35:00,138.06,138.09,137.95,137.97,48950.0,131.5338,131.5623,131.429,131.448,48950.0
2018-08-01 13:40:00,137.97,137.98,137.86,137.93,43707.0,131.448,131.4575,131.3432,131.4099,43707.0
2018-08-01 13:45:00,137.93,137.95,137.88,137.88,22209.0,131.4099,131.429,131.3623,131.3623,22209.0
2018-08-01 13:50:00,137.88,137.97,137.87,137.96,31537.0,131.3623,131.448,131.3527,131.4385,31537.0
2018-08-01 13:55:00,137.95,138.11,137.78,137.8,77819.0,131.429,131.5814,131.267,131.2861,77819.0
2018-08-01 14:00:00,137.8,137.94,137.63,137.69,68354.0,131.2861,131.4194,131.1241,131.1813,68354.0
2018-08-01 14:05:00,137.71,137.82,137.42,137.51,148492.0,131.2003,131.3051,130.924,131.0098,148492.0
2018-08-01 14:10:00,137.52,137.69,137.41,137.57,72488.0,131.0193,131.1813,130.9145,131.0669,72488.0
2018-08-01 14:15:00,137.58,137.84,137.58,137.82,64562.0,131.0765,131.3242,131.0765,131.3051,64562.0
2018-08-01 14:20:00,137.82,138.03,137.78,137.94,109388.0,131.3051,131.5052,131.267,131.4194,109388.0
2018-08-01 14:25:00,137.94,138.14,137.92,138.13,39939.0,131.4194,131.61,131.4004,131.6005,39939.0
2018-08-01 14:30:00,138.12,138.23,138.09,138.1,39710.0,131.5909,131.6957,131.5623,131.5719,39710.0
2018-08-01 14:35:00,138.09,138.11,137.94,138.08,41641.0,131.5623,131.5814,131.4194,131.5528,41641.0
2018-08-01 14:40:00,138.08,138.17,137.97,138.0,42844.0,131.5528,131.6386,131.448,131.4766,42844.0
2018-08-01 14:45:00,138.02,138.08,137.96,138.02,41555.0,131.4957,131.5528,131.4385,131.4957,41555.0
2018-08-01 14:50:00,138.03,138.07,137.95,137.99,45122.0,131.5052,131.5433,131.429,131.4671,45122.0
2018-08-01 14:55:00,138.0,138.07,137.96,138.05,57832.0,131.4766,131.5433,131.4385,131.5242,57832.0
2018-08-01 15:00:00,138.04,138.1,137.96,137.98,44385.0,131.5147,131.5719,131.4385,131.4575,44385.0
2018-08-01 15:05:00,137.97,138.09,137.97,138.09,43881.0,131.448,131.5623,131.448,131.5623,43881.0
2018-08-01 15:10:00,138.1,138.11,138.03,138.06,54448.0,131.5719,131.5814,131.5052,131.5338,54448.0
2018-08-01 15:15:00,138.06,138.09,138.01,138.05,58766.0,131.5338,131.5623,131.4861,131.5242,58766.0
2018-08-01 15:20:00,138.05,138.09,138.02,138.07,49016.0,131.5242,131.5623,131.4957,131.5433,49016.0
2018-08-01 15:25:00,138.07,138.17,138.06,138.13,60056.0,131.5433,131.6386,131.5338,131.6005,60056.0
2018-08-01 15:30:00,138.13,138.23,138.12,138.23,81473.0,131.6005,131.6957,131.5909,131.6957,81473.0
2018-08-01 15:35:00,138.24,138.25,138.18,138.22,71381.0,131.7053,131.7148,131.6481,131.6862,71381.0
2018-08-01 15:40:00,138.22,138.4,138.21,138.4,98349.0,131.6862,131.8577,131.6767,131.8577,98349.0
2018-08-01 15:45:00,138.4,138.47,138.38,138.38,134647.0,131.8577,131.9244,131.8386,131.8386,134647.0
2018-08-01 15:50:00,138.38,138.48,138.29,138.31,119931.0,131.8386,131.9339,131.7529,131.7719,119931.0
2018-08-01 15:55:00,138.31,138.32,138.15,138.24,249004.0,131.7719,131.7815,131.6195,131.7053,249004.0
2018-08-02 09:30:00,137.45,137.75,137.26,137.5,200385.0,130.9526,131.2384,130.7716,131.0002,200385.0
2018-08-02 09:35:00,137.5,138.05,137.48,137.94,78631.0,131.0002,131.5242,130.9812,131.4194,78631.0
2018-08-02 09:40:00,137.97,138.33,137.7,138.33,61361.0,131.448,131.791,131.1908,131.791,61361.0
2018-08-02 09:45:00,138.35,138.44,137.86,137.95,57810.0,131.8101,131.8958,131.3432,131.429,57810.0
2018-08-02 09:50:00,137.92,138.16,137.79,137.83,97368.0,131.4004,131.629,131.2765,131.3146,97368.0
2018-08-02 09:55:00,137.83,137.98,137.78,137.9,80490.0,131.3146,131.4575,131.267,131.3813,80490.0
2018-08-02 10:00:00,137.89,138.08,137.84,137.99,62379.0,131.3718,131.5528,131.3242,131.4671,62379.0
2018-08-02 10:05:00,138.01,138.22,138.01,138.2,60781.0,131.4861,131.6862,131.4861,131.6671,60781.0
2018-08-02 10:10:00,138.2,138.28,138.03,138.03,59780.0,131.6671,131.7434,131.5052,131.5052,59780.0
2018-08-02 10:15:00,138.02,138.14,137.91,138.12,65850.0,131.4957,131.61,131.3909,131.5909,65850.0
2018-08-02 10:20:00,138.13,138.22,137.96,137.98,74147.0,131.6005,131.6862,131.4385,131.4575,74147.0
2018-08-02 10:25:00,137.97,138.2,137.96,138.07,53051.0,131.448,131.6671,131.4385,131.5433,53051.0
2018-08-02 10:30:00,138.08,138.1,137.86,137.87,69138.0,131.5528,131.5719,131.3432,131.3527,69138.0
2018-08-02 10:35:00,137.87,138.0,137.74,137.89,85700.0,131.3527,131.4766,131.2289,131.3718,85700.0
2018-08-02 10:40:00,137.9,137.96,137.74,137.75,80505.0,131.3813,131.4385,131.2289,131.2384,80505.0
2018-08-02 10:45:00,137.74,137.77,137.54,137.68,39377.0,131.2289,131.2575,131.0383,131.1717,39377.0
2018-08-02 10:50:00,137.67,137.75,137.5,137.53,43510.0,131.1622,131.2384,131.0002,131.0288,43510.0
2018-08-02 10:55:00,137.52,137.53,137.27,137.29,39054.0,131.0193,131.0288,130.7811,130.8002,39054.0
2018-08-02 11:00:00,137.29,137.42,137.03,137.05,58356.0,130.8002,130.924,130.5525,130.5715,58356.0
2018-08-02 11:05:00,137.03,137.14,137.0,137.1,61501.0,130.5525,130.6573,130.5239,130.6191,61501.0
2018-08-02 11:10:00,137.13,137.53,137.05,137.49,60824.0,130.6477,131.0288,130.5715,130.9907,60824.0
2018-08-02 11:15:00,137.49,137.72,137.45,137.64,50545.0,130.9907,131.2098,130.9526,131.1336,50545.0
2018-08-02 11:20:00,137.63,137.69,137.56,137.6,33352.0,131.1241,131.1813,131.0574,131.0955,33352.0
2018-08-02 11:25:00,137.59,137.87,137.56,137.84,47410.0,131.086,131.3527,131.0574,131.3242,47410.0
2018-08-02 11:30:00,137.84,137.99,137.83,137.93,40742.0,131.3242,131.4671,131.3146,131.4099,40742.0
2018-08-02 11:35:00,137.94,137.98,137.88,137.92,24967.0,131.4194,131.4575,131.3623,131.4004,24967.0
2018-08-02 11:40:00,137.91,137.96,137.84,137.93,36174.0,131.3909,131.4385,131.3242,131.4099,36174.0
2018-08-02 11:45:00,137.95,138.14,137.94,138.04,45376.0,131.429,131.61,131.4194,131.5147,45376.0
2018-08-02 11:50:00,138.02,138.06,137.93,138.01,39563.0,131.4957,131.5338,131.4099,131.4861,39563.0
2018-08-02 11:55:00,138.01,138.07,137.97,138.05,20105.0,131.4861,131.5433,131.448,131.5242,20105.0
2018-08-02 12:00:00,138.06,138.06,137.9,137.97,28619.0,131.5338,131.5338,131.3813,131.448,28619.0
2018-08-02 12:05:00,137.97,138.33,137.97,138.33,55812.0,131.448,131.791,131.448,131.791,55812.0
2018-08-02 12:10:00,138.32,138.36,138.19,138.31,149526.0,131.7815,131.8196,131.6576,131.7719,149526.0
2018-08-02 12:15:00,138.31,138.39,138.27,138.38,16141.0,131.7719,131.8482,131.7338,131.8386,16141.0
2018-08-02 12:20:00,138.38,138.49,138.3,138.42,69226.0,131.8386,131.9434,131.7624,131.8767,69226.0
2018-08-02 12:25:00,138.41,138.46,138.34,138.39,21380.0,131.8672,131.9149,131.8005,131.8482,21380.0
2018-08-02 12:30:00,138.37,138.41,138.23,138.35,28301.0,131.8291,131.8672,131.6957,131.8101,28301.0
2018-08-02 12:35:00,138.35,138.4,138.31,138.34,26636.0,131.8101,131.8577,131.7719,131.8005,26636.0
2018-08-02 12:40:00,138.34,138.58,138.34,138.55,50922.0,131.8005,132.0292,131.8005,132.0006,50922.0
2018-08-02 12:45:00,138.54,138.59,138.45,138.54,37230.0,131.9911,132.0387,131.9053,131.9911,37230.0
2018-08-02 12:50:00,138.53,138.53,138.42,138.47,32561.0,131.9815,131.9815,131.8767,131.9244,32561.0
2018-08-02 12:55:00,138.46,138.6,138.46,138.52,32954.0,131.9149,132.0482,131.9149,131.972,32954.0
2018-08-02 13:00:00,138.53,138.64,138.53,138.64,23933.0,131.9815,132.0863,131.9815,132.0863,23933.0
2018-08-02 13:05:00,138.65,138.71,138.6,138.66,33040.0,132.0959,132.153,132.0482,132.1054,33040.0
2018-08-02 13:10:00,138.66,138.71,138.58,138.58,34391.0,132.1054,132.153,132.0292,132.0292,34391.0
2018-08-02 13:15:00,138.57,138.77,138.56,138.73,43002.0,132.0197,132.2102,132.0101,132.1721,43002.0
2018-08-02 13:20:00,138.72,138.8,138.69,138.75,34120.0,132.1626,132.2388,132.134,132.1911,34120.0
2018-08-02 13:25:00,138.76,138.85,138.76,138.79,23936.0,132.2007,132.2864,132.2007,132.2293,23936.0
2018-08-02 13:30:00,138.8,138.98,138.8,138.96,26541.0,132.2388,132.4103,132.2388,132.3912,26541.0
2018-08-02 13:35:00,138.97,139.02,138.86,138.88,36770.0,132.4007,132.4484,132.2959,132.315,36770.0
2018-08-02 13:40:00,138.88,139.06,138.85,138.95,64143.0,132.315,132.4865,132.2864,132.3817,64143.0
2018-08-02 13:45:00,138.95,139.01,138.93,139.0,28178.0,132.3817,132.4389,132.3626,132.4293,28178.0
2018-08-02 13:50:00,138.99,139.02,138.86,138.92,32133.0,132.4198,132.4484,132.2959,132.3531,32133.0
2018-08-02 13:55:00,138.91,138.95,138.85,138.86,24056.0,132.3436,132.3817,132.2864,132.2959,24056.0
2018-08-02 14:00:00,138.86,138.96,138.79,138.95,29694.0,132.2959,132.3912,132.2293,132.3817,29694.0
2018-08-02 14:05:00,138.95,139.0,138.92,138.96,29139.0,132.3817,132.4293,132.3531,132.3912,29139.0
2018-08-02 14:10:00,138.96,138.97,138.89,138.92,28095.0,132.3912,132.4007,132.3245,132.3531,28095.0
2018-08-02 14:15:00,138.92,138.94,138.71,138.74,45378.0,132.3531,132.3722,132.153,132.1816,45378.0
2018-08-02 14:20:00,138.73,138.78,138.64,138.65,45231.0,132.1721,132.2197,132.0863,132.0959,45231.0
2018-08-02 14:25:00,138.65,138.78,138.62,138.73,21084.0,132.0959,132.2197,132.0673,132.1721,21084.0
2018-08-02 14:30:00,138.75,138.84,138.71,138.76,28828.0,132.1911,132.2769,132.153,132.2007,28828.0
2018-08-02 14:35:00,138.76,138.84,138.76,138.84,32181.0,132.2007,132.2769,132.2007,132.2769,32181.0
2018-08-02 14:40:00,138.84,138.86,138.8,138.81,30633.0,132.2769,132.2959,132.2388,132.2483,30633.0
2018-08-02 14:45:00,138.82,138.86,138.75,138.81,28287.0,132.2578,132.2959,132.1911,132.2483,28287.0
2018-08-02 14:50:00,138.82,138.87,138.79,138.86,21430.0,132.2578,132.3055,132.2293,132.2959,21430.0
2018-08-02 14:55:00,138.85,138.92,138.84,138.86,32366.0,132.2864,132.3531,132.2769,132.2959,32366.0
2018-08-02 15:00:00,138.86,138.97,138.83,138.97,33541.0,132.2959,132.4007,132.2674,132.4007,33541.0
2018-08-02 15:05:00,138.97,138.98,138.84,138.86,48779.0,132.4007,132.4103,132.2769,132.2959,48779.0
2018-08-02 15:10:00,138.85,138.85,138.74,138.84,41059.0,132.2864,132.2864,132.1816,132.2769,41059.0
2018-08-02 15:15:00,138.83,138.95,138.83,138.93,42037.0,132.2674,132.3817,132.2674,132.3626,42037.0
2018-08-02 15:20:00,138.93,138.94,138.81,138.84,30410.0,132.3626,132.3722,132.2483,132.2769,30410.0
2018-08-02 15:25:00,138.84,138.85,138.76,138.84,48949.0,132.2769,132.2864,132.2007,132.2769,48949.0
2018-08-02 15:30:00,138.84,138.95,138.84,138.93,54619.0,132.2769,132.3817,132.2769,132.3626,54619.0
2018-08-02 15:35:00,138.94,139.03,138.93,138.99,67676.0,132.3722,132.4579,132.3626,132.4198,67676.0
2018-08-02 15:40:00,138.99,139.16,138.98,139.15,66828.0,132.4198,132.5818,132.4103,132.5722,66828.0
2018-08-02 15:45:00,139.14,139.18,139.11,139.16,97294.0,132.5627,132.6008,132.5341,132.5818,97294.0
2018-08-02 15:50:00,139.17,139.17,139.05,139.16,99744.0,132.5913,132.5913,132.477,132.5818,99744.0
2018-08-02 15:55:00,139.16,139.19,138.66,138.99,764066.0,132.5818,132.6103,132.1054,132.4198,764066.0
2018-08-03 09:30:00,139.29,139.58,138.97,138.97,166418.0,132.7056,132.9819,132.4007,132.4007,166418.0
2018-08-03 09:35:00,138.99,139.18,138.54,138.89,129706.0,132.4198,132.6008,131.9911,132.3245,129706.0
2018-08-03 09:40:00,138.86,139.05,138.81,138.82,75847.0,132.2959,132.477,132.2483,132.2578,75847.0
2018-08-03 09:45:00,138.81,138.83,137.94,138.43,153422.0,132.2483,132.2674,131.4194,131.8863,153422.0
2018-08-03 09:50:00,138.41,138.86,138.38,138.69,46697.0,131.8672,132.2959,131.8386,132.134,46697.0
2018-08-03 09:55:00,138.64,139.08,138.56,139.0,37035.0,132.0863,132.5055,132.0101,132.4293,37035.0
2018-08-03 10:00:00,139.0,139.06,138.59,138.79,89350.0,132.4293,132.4865,132.0387,132.2293,89350.0
2018-08-03 10:05:00,138.78,138.91,138.72,138.86,50391.0,132.2197,132.3436,132.1626,132.2959,50391.0
2018-08-03 10:10:00,138.87,139.04,138.81,139.02,66287.0,132.3055,132.4674,132.2483,132.4484,66287.0
2018-08-03 10:15:00,139.03,139.17,138.93,139.04,41482.0,132.4579,132.5913,132.3626,132.4674,41482.0
2018-08-03 10:20:00,139.06,139.09,138.89,138.89,40005.0,132.4865,132.5151,132.3245,132.3245,40005.0
2018-08-03 10:25:00,138.9,139.21,138.88,139.2,31628.0,132.3341,132.6294,132.315,132.6199,31628.0
2018-08-03 10:30:00,139.21,139.29,139.13,139.29,36235.0,132.6294,132.7056,132.5532,132.7056,36235.0
2018-08-03 10:35:00,139.25,139.41,139.15,139.29,48845.0,132.6675,132.8199,132.5722,132.7056,48845.0
2018-08-03 10:40:00,139.28,139.3,139.04,139.06,48199.0,132.6961,132.7151,132.4674,132.4865,48199.0
2018-08-03 10:45:00,139.08,139.1,138.94,139.0,49845.0,132.5055,132.5246,132.3722,132.4293,49845.0
2018-08-03 10:50:00,139.02,139.03,138.52,138.57,67714.0,132.4484,132.4579,131.972,132.0197,67714.0
2018-08-03 10:55:00,138.62,138.75,138.5,138.59,31447.0,132.0673,132.1911,131.953,132.0387,31447.0
2018-08-03 11:00:00,138.59,138.68,138.47,138.6,32017.0,132.0387,132.1245,131.9244,132.0482,32017.0
2018-08-03 11:05:00,138.58,138.64,138.56,138.62,24989.0,132.0292,132.0863,132.0101,132.0673,24989.0
2018-08-03 11:10:00,138.63,138.84,138.62,138.83,37003.0,132.0768,132.2769,132.0673,132.2674,37003.0
2018-08-03 11:15:00,138.84,138.85,138.66,138.78,35726.0,132.2769,132.2864,132.1054,132.2197,35726.0
2018-08-03 11:20:00,138.8,138.89,138.75,138.76,25711.0,132.2388,132.3245,132.1911,132.2007,25711.0
2018-08-03 11:25:00,138.76,138.88,138.74,138.86,21087.0,132.2007,132.315,132.1816,132.2959,21087.0
2018-08-03 11:30:00,138.87,138.88,138.64,138.88,22573.0,132.3055,132.315,132.0863,132.315,22573.0
2018-08-03 11:35:00,138.89,138.9,138.82,138.87,16540.0,132.3245,132.3341,132.2578,132.3055,16540.0
2018-08-03 11:40:00,138.86,139.01,138.83,138.91,18308.0,132.2959,132.4389,132.2674,132.3436,18308.0
2018-08-03 11:45:00,138.92,139.03,138.88,138.99,15360.0,132.3531,132.4579,132.315,132.4198,15360.0
2018-08-03 11:50:00,139.0,139.07,138.98,139.03,15400.0,132.4293,132.496,132.4103,132.4579,15400.0
2018-08-03 11:55:00,139.02,139.04,138.83,138.83,23378.0,132.4484,132.4674,132.2674,132.2674,23378.0
2018-08-03 12:00:00,138.84,138.94,138.82,138.91,15943.0,132.2769,132.3722,132.2578,132.3436,15943.0
2018-08-03 12:05:00,138.9,139.01,138.87,139.0,16672.0,132.3341,132.4389,132.3055,132.4293,16672.0
2018-08-03 12:10:00,139.0,139.07,138.95,139.06,22547.0,132.4293,132.496,132.3817,132.4865,22547.0
2018-08-03 12:15:00,139.05,139.18,138.99,138.99,35424.0,132.477,132.6008,132.4198,132.4198,35424.0
2018-08-03 12:20:00,139.0,139.08,139.0,139.06,14917.0,132.4293,132.5055,132.4293,132.4865,14917.0
2018-08-03 12:25:00,139.07,139.08,138.97,139.0,20412.0,132.496,132.5055,132.4007,132.4293,20412.0
2018-08-03 12:30:00,139.0,139.07,138.94,139.06,17802.0,132.4293,132.496,132.3722,132.4865,17802.0
2018-08-03 12:35:00,139.07,139.08,139.0,139.05,18180.0,132.496,132.5055,132.4293,132.477,18180.0
2018-08-03 12:40:00,139.04,139.05,138.96,138.97,31957.0,132.4674,132.477,132.3912,132.4007,31957.0
2018-08-03 12:45:00,138.96,138.99,138.91,138.91,27256.0,132.3912,132.4198,132.3436,132.3436,27256.0
2018-08-03 12:50:00,138.9,138.9,138.86,138.86,18351.0,132.3341,132.3341,132.2959,132.2959,18351.0
2018-08-03 12:55:00,138.85,138.98,138.85,138.94,16386.0,132.2864,132.4103,132.2864,132.3722,16386.0
2018-08-03 13:00:00,138.95,139.11,138.95,139.11,16044.0,132.3817,132.5341,132.3817,132.5341,16044.0
2018-08-03 13:05:00,139.09,139.12,139.03,139.07,16712.0,132.5151,132.5437,132.4579,132.496,16712.0
2018-08-03 13:10:00,139.06,139.17,139.05,139.13,19733.0,132.4865,132.5913,132.477,132.5532,19733.0
2018-08-03 13:15:00,139.13,139.13,139.02,139.05,18772.0,132.5532,132.5532,132.4484,132.477,18772.0
2018-08-03 13:20:00,139.05,139.09,139.01,139.03,17080.0,132.477,132.5151,132.4389,132.4579,17080.0
2018-08-03 13:25:00,139.02,139.06,138.98,139.0,24229.0,132.4484,132.4865,132.4103,132.4293,24229.0
2018-08-03 13:30:00,139.0,139.04,138.91,138.96,20367.0,132.4293,132.4674,132.3436,132.3912,20367.0
2018-08-03 13:35:00,138.96,139.06,138.95,139.05,12617.0,132.3912,132.4865,132.3817,132.477,12617.0
2018-08-03 13:40:00,139.06,139.15,139.05,139.09,16543.0,132.4865,132.5722,132.477,132.5151,16543.0
2018-08-03 13:45:00,139.09,139.2,139.09,139.2,32840.0,132.5151,132.6199,132.5151,132.6199,32840.0
2018-08-03 13:50:00,139.22,139.32,139.21,139.3,18509.0,132.6389,132.7342,132.6294,132.7151,18509.0
2018-08-03 13:55:00,139.31,139.38,139.27,139.36,19491.0,132.7247,132.7914,132.6866,132.7723,19491.0
2018-08-03 14:00:00,139.36,139.38,139.28,139.28,18376.0,132.7723,132.7914,132.6961,132.6961,18376.0
2018-08-03 14:05:00,139.29,139.32,139.25,139.3,29316.0,132.7056,132.7342,132.6675,132.7151,29316.0
2018-08-03 14:10:00,139.3,139.33,139.23,139.25,20240.0,132.7151,132.7437,132.6485,132.6675,20240.0
2018-08-03 14:15:00,139.25,139.33,139.23,139.29,20336.0,132.6675,132.7437,132.6485,132.7056,20336.0
2018-08-03 14:20:00,139.3,139.31,139.21,139.26,21945.0,132.7151,132.7247,132.6294,132.677,21945.0
2018-08-03 14:25:00,139.26,139.31,139.22,139.28,16234.0,132.677,132.7247,132.6389,132.6961,16234.0
2018-08-03 14:30:00,139.28,139.3,139.23,139.26,25933.0,132.6961,132.7151,132.6485,132.677,25933.0
2018-08-03 14:35:00,139.26,139.27,139.2,139.22,25876.0,132.677,132.6866,132.6199,132.6389,25876.0
2018-08-03 14:40:00,139.22,139.29,139.21,139.25,26042.0,132.6389,132.7056,132.6294,132.6675,26042.0
2018-08-03 14:45:00,139.26,139.3,139.24,139.25,28219.0,132.677,132.7151,132.658,132.6675,28219.0
2018-08-03 14:50:00,139.26,139.26,139.18,139.25,25120.0,132.677,132.677,132.6008,132.6675,25120.0
2018-08-03 14:55:00,139.26,139.42,139.26,139.42,24003.0,132.677,132.8295,132.677,132.8295,24003.0
2018-08-03 15:00:00,139.42,139.56,139.42,139.55,30706.0,132.8295,132.9629,132.8295,132.9533,30706.0
2018-08-03 15:05:00,139.56,139.6,139.54,139.56,41230.0,132.9629,133.001,132.9438,132.9629,41230.0
2018-08-03 15:10:00,139.57,139.67,139.55,139.62,65253.0,132.9724,133.0677,132.9533,133.02,65253.0
2018-08-03 15:15:00,139.62,139.68,139.59,139.66,39485.0,133.02,133.0772,132.9914,133.0581,39485.0
2018-08-03 15:20:00,139.67,139.72,139.65,139.67,58398.0,133.0677,133.1153,133.0486,133.0677,58398.0
2018-08-03 15:25:00,139.67,139.68,139.55,139.55,41575.0,133.0677,133.0772,132.9533,132.9533,41575.0
2018-08-03 15:30:00,139.56,139.6,139.48,139.55,66833.0,132.9629,133.001,132.8866,132.9533,66833.0
2018-08-03 15:35:00,139.55,139.63,139.54,139.62,48828.0,132.9533,133.0295,132.9438,133.02,48828.0
2018-08-03 15:40:00,139.61,139.69,139.61,139.69,62118.0,133.0105,133.0867,133.0105,133.0867,62118.0
2018-08-03 15:45:00,139.67,139.68,139.6,139.63,60053.0,133.0677,133.0772,133.001,133.0295,60053.0
2018-08-03 15:50:00,139.64,139.75,139.64,139.7,96827.0,133.0391,133.1439,133.0391,133.0962,96827.0
2018-08-03 15:55:00,139.7,139.86,139.69,139.81,314391.0,133.0962,133.2487,133.0867,133.201,314391.0
2018-08-06 09:30:00,139.65,139.91,139.56,139.91,178289.0,133.0486,133.2963,132.9629,133.2963,178289.0
2018-08-06 09:35:00,139.91,139.91,139.52,139.75,85993.0,133.2963,133.2963,132.9247,133.1439,85993.0
2018-08-06 09:40:00,139.72,139.75,139.49,139.5,52163.0,133.1153,133.1439,132.8962,132.9057,52163.0
2018-08-06 09:45:00,139.5,139.83,139.32,139.83,57162.0,132.9057,133.2201,132.7342,133.2201,57162.0
2018-08-06 09:50:00,139.82,140.21,139.8,140.19,81050.0,133.2106,133.5821,133.1915,133.5631,81050.0
2018-08-06 09:55:00,140.22,140.26,140.05,140.07,44701.0,133.5917,133.6298,133.4297,133.4487,44701.0
2018-08-06 10:00:00,140.07,140.19,140.07,140.18,31292.0,133.4487,133.5631,133.4487,133.5535,31292.0
2018-08-06 10:05:00,140.18,140.22,139.94,139.95,81888.0,133.5535,133.5917,133.3249,133.3344,81888.0
2018-08-06 10:10:00,139.95,140.06,139.8,139.94,95667.0,133.3344,133.4392,133.1915,133.3249,95667.0
2018-08-06 10:15:00,139.95,140.08,139.7,139.75,78837.0,133.3344,133.4583,133.0962,133.1439,78837.0
2018-08-06 10:20:00,139.75,139.79,139.41,139.55,59702.0,133.1439,133.182,132.8199,132.9533,59702.0
2018-08-06 10:25:00,139.56,139.59,139.34,139.5,46550.0,132.9629,132.9914,132.7533,132.9057,46550.0
2018-08-06 10:30:00,139.49,139.54,139.26,139.41,68809.0,132.8962,132.9438,132.677,132.8199,68809.0
2018-08-06 10:35:00,139.41,139.42,139.11,139.17,44383.0,132.8199,132.8295,132.5341,132.5913,44383.0
2018-08-06 10:40:00,139.18,139.25,139.09,139.22,53845.0,132.6008,132.6675,132.5151,132.6389,53845.0
2018-08-06 10:45:00,139.18,139.23,139.06,139.18,41601.0,132.6008,132.6485,132.4865,132.6008,41601.0
2018-08-06 10:50:00,139.18,139.42,139.18,139.42,30689.0,132.6008,132.8295,132.6008,132.8295,30689.0
2018-08-06 10:55:00,139.41,139.44,139.27,139.38,22354.0,132.8199,132.8485,132.6866,132.7914,22354.0
2018-08-06 11:00:00,139.41,139.47,139.29,139.33,32476.0,132.8199,132.8771,132.7056,132.7437,32476.0
2018-08-06 11:05:00,139.32,139.46,139.3,139.46,27192.0,132.7342,132.8676,132.7151,132.8676,27192.0
2018-08-06 11:10:00,139.47,139.63,139.47,139.57,31047.0,132.8771,133.0295,132.8771,132.9724,31047.0
2018-08-06 11:15:00,139.56,139.57,139.28,139.39,27320.0,132.9629,132.9724,132.6961,132.8009,27320.0
2018-08-06 11:20:00,139.39,139.46,139.35,139.45,20165.0,132.8009,132.8676,132.7628,132.8581,20165.0
2018-08-06 11:25:00,139.45,139.5,139.3,139.34,40581.0,132.8581,132.9057,132.7151,132.7533,40581.0
2018-08-06 11:30:00,139.33,139.57,139.3,139.57,18760.0,132.7437,132.9724,132.7151,132.9724,18760.0
2018-08-06 11:35:00,139.58,139.62,139.55,139.6,23085.0,132.9819,133.02,132.9533,133.001,23085.0
2018-08-06 11:40:00,139.6,139.61,139.51,139.57,24296.0,133.001,133.0105,132.9152,132.9724,24296.0
2018-08-06 11:45:00,139.59,139.62,139.52,139.58,27106.0,132.9914,133.02,132.9247,132.9819,27106.0
2018-08-06 11:50:00,139.58,139.6,139.44,139.53,20436.0,132.9819,133.001,132.8485,132.9343,20436.0
2018-08-06 11:55:00,139.54,139.61,139.48,139.57,14294.0,132.9438,133.0105,132.8866,132.9724,14294.0
2018-08-06 12:00:00,139.57,139.63,139.51,139.54,21061.0,132.9724,133.0295,132.9152,132.9438,21061.0
2018-08-06 12:05:00,139.54,139.6,139.51,139.56,17884.0,132.9438,133.001,132.9152,132.9629,17884.0
2018-08-06 12:10:00,139.58,139.7,139.57,139.6,41450.0,132.9819,133.0962,132.9724,133.001,41450.0
2018-08-06 12:15:00,139.61,139.66,139.58,139.6,35572.0,133.0105,133.0581,132.9819,133.001,35572.0
2018-08-06 12:20:00,139.61,139.62,139.55,139.62,22418.0,133.0105,133.02,132.9533,133.02,22418.0
2018-08-06 12:25:00,139.62,139.65,139.5,139.56,25858.0,133.02,133.0486,132.9057,132.9629,25858.0
2018-08-06 12:30:00,139.55,139.58,139.49,139.55,18036.0,132.9533,132.9819,132.8962,132.9533,18036.0
2018-08-06 12:35:00,139.56,139.6,139.52,139.55,19999.0,132.9629,133.001,132.9247,132.9533,19999.0
2018-08-06 12:40:00,139.54,139.54,139.45,139.51,22130.0,132.9438,132.9438,132.8581,132.9152,22130.0
2018-08-06 12:45:00,139.51,139.53,139.38,139.39,68696.0,132.9152,132.9343,132.7914,132.8009,68696.0
2018-08-06 12:50:00,139.4,139.41,139.35,139.4,33843.0,132.8104,132.8199,132.7628,132.8104,33843.0
2018-08-06 12:55:00,139.4,139.4,139.32,139.38,41194.0,132.8104,132.8104,132.7342,132.7914,41194.0
2018-08-06 13:00:00,139.38,139.5,139.38,139.46,36311.0,132.7914,132.9057,132.7914,132.8676,36311.0
2018-08-06 13:05:00,139.45,139.56,139.44,139.52,33348.0,132.8581,132.9629,132.8485,132.9247,33348.0
2018-08-06 13:10:00,139.53,139.6,139.47,139.47,25994.0,132.9343,133.001,132.8771,132.8771,25994.0
2018-08-06 13:15:00,139.48,139.55,139.43,139.48,29491.0,132.8866,132.9533,132.839,132.8866,29491.0
2018-08-06 13:20:00,139.5,139.51,139.44,139.47,20709.0,132.9057,132.9152,132.8485,132.8771,20709.0
2018-08-06 13:25:00,139.48,139.52,139.41,139.43,25144.0,132.8866,132.9247,132.8199,132.839,25144.0
2018-08-06 13:30:00,139.44,139.44,139.33,139.33,23978.0,132.8485,132.8485,132.7437,132.7437,23978.0
2018-08-06 13:35:00,139.32,139.4,139.32,139.34,17609.0,132.7342,132.8104,132.7342,132.7533,17609.0
2018-08-06 13:40:00,139.34,139.37,139.3,139.33,17876.0,132.7533,132.7818,132.7151,132.7437,17876.0
2018-08-06 13:45:00,139.33,139.34,139.29,139.32,22692.0,132.7437,132.7533,132.7056,132.7342,22692.0
2018-08-06 13:50:00,139.32,139.32,139.12,139.13,32189.0,132.7342,132.7342,132.5437,132.5532,32189.0
2018-08-06 13:55:00,139.13,139.15,139.08,139.11,33984.0,132.5532,132.5722,132.5055,132.5341,33984.0
2018-08-06 14:00:00,139.11,139.18,139.05,139.09,40915.0,132.5341,132.6008,132.477,132.5151,40915.0
2018-08-06 14:05:00,139.09,139.21,139.09,139.13,34351.0,132.5151,132.6294,132.5151,132.5532,34351.0
2018-08-06 14:10:00,139.14,139.22,139.13,139.21,20525.0,132.5627,132.6389,132.5532,132.6294,20525.0
2018-08-06 14:15:00,139.21,139.24,139.16,139.22,19234.0,132.6294,132.658,132.5818,132.6389,19234.0
2018-08-06 14:20:00,139.22,139.23,139.14,139.17,24373.0,132.6389,132.6485,132.5627,132.5913,24373.0
2018-08-06 14:25:00,139.17,139.44,139.16,139.39,28613.0,132.5913,132.8485,132.5818,132.8009,28613.0
2018-08-06 14:30:00,139.39,139.44,139.38,139.4,24663.0,132.8009,132.8485,132.7914,132.8104,24663.0
2018-08-06 14:35:00,139.4,139.55,139.4,139.52,30845.0,132.8104,132.9533,132.8104,132.9247,30845.0
2018-08-06 14:40:00,139.52,139.52,139.39,139.48,33723.0,132.9247,132.9247,132.8009,132.8866,33723.0
2018-08-06 14:45:00,139.49,139.54,139.45,139.52,30797.0,132.8962,132.9438,132.8581,132.9247,30797.0
2018-08-06 14:50:00,139.52,139.53,139.44,139.5,30283.0,132.9247,132.9343,132.8485,132.9057,30283.0
2018-08-06 14:55:00,139.52,139.53,139.42,139.48,19602.0,132.9247,132.9343,132.8295,132.8866,19602.0
2018-08-06 15:00:00,139.48,139.53,139.44,139.51,26419.0,132.8866,132.9343,132.8485,132.9152,26419.0
2018-08-06 15:05:00,139.52,139.56,139.46,139.55,35525.0,132.9247,132.9629,132.8676,132.9533,35525.0
2018-08-06 15:10:00,139.55,139.56,139.48,139.54,17828.0,132.9533,132.9629,132.8866,132.9438,17828.0
2018-08-06 15:15:00,139.53,139.64,139.53,139.63,15733.0,132.9343,133.0391,132.9343,133.0295,15733.0
2018-08-06 15:20:00,139.63,139.66,139.61,139.64,24445.0,133.0295,133.0581,133.0105,133.0391,24445.0
2018-08-06 15:25:00,139.63,139.69,139.62,139.69,24743.0,133.0295,133.0867,133.02,133.0867,24743.0
2018-08-06 15:30:00,139.68,139.73,139.65,139.72,52823.0,133.0772,133.1248,133.0486,133.1153,52823.0
2018-08-06 15:35:00,139.73,139.73,139.57,139.62,39063.0,133.1248,133.1248,132.9724,133.02,39063.0
2018-08-06 15:40:00,139.61,139.71,139.6,139.68,68275.0,133.0105,133.1058,133.001,133.0772,68275.0
2018-08-06 15:45:00,139.67,139.72,139.58,139.62,52100.0,133.0677,133.1153,132.9819,133.02,52100.0
2018-08-06 15:50:00,139.62,139.69,139.58,139.59,94495.0,133.02,133.0867,132.9819,132.9914,94495.0
2018-08-06 15:55:00,139.59,139.75,139.54,139.7,249154.0,132.9914,133.1439,132.9438,133.0962,249154.0
2018-08-07 09:30:00,139.98,140.69,139.96,140.27,237021.0,133.363,134.0394,133.3439,133.6393,237021.0
2018-08-07 09:35:00,140.31,140.46,140.04,140.11,50185.0,133.6774,133.8203,133.4202,133.4869,50185.0
2018-08-07 09:40:00,140.13,140.21,139.96,140.01,54051.0,133.5059,133.5821,133.3439,133.3916,54051.0
2018-08-07 09:45:00,140.02,140.14,139.91,139.92,81860.0,133.4011,133.5154,133.2963,133.3058,81860.0
2018-08-07 09:50:00,139.93,140.17,139.92,140.16,54337.0,133.3154,133.544,133.3058,133.5345,54337.0
2018-08-07 09:55:00,140.16,140.42,140.11,140.34,42681.0,133.5345,133.7822,133.4869,133.706,42681.0
2018-08-07 10:00:00,140.37,140.55,140.37,140.49,83510.0,133.7346,133.9061,133.7346,133.8489,83510.0
2018-08-07 10:05:00,140.5,140.59,140.34,140.35,63514.0,133.8584,133.9442,133.706,133.7155,63514.0
2018-08-07 10:10:00,140.37,140.58,140.29,140.55,61654.0,133.7346,133.9346,133.6583,133.9061,61654.0
2018-08-07 10:15:00,140.55,140.56,140.42,140.52,39836.0,133.9061,133.9156,133.7822,133.8775,39836.0
2018-08-07 10:20:00,140.53,140.56,140.46,140.54,35184.0,133.887,133.9156,133.8203,133.8965,35184.0
2018-08-07 10:25:00,140.54,140.66,140.51,140.63,49393.0,133.8965,134.0109,133.8679,133.9823,49393.0
2018-08-07 10:30:00,140.63,140.69,140.36,140.37,86196.0,133.9823,134.0394,133.725,133.7346,86196.0
2018-08-07 10:35:00,140.37,140.42,140.3,140.38,55345.0,133.7346,133.7822,133.6679,133.7441,55345.0
2018-08-07 10:40:00,140.39,140.39,140.16,140.23,56266.0,133.7536,133.7536,133.5345,133.6012,56266.0
2018-08-07 10:45:00,140.22,140.23,139.96,140.0,72195.0,133.5917,133.6012,133.3439,133.3821,72195.0
2018-08-07 10:50:00,139.99,140.07,139.87,140.07,72676.0,133.3725,133.4487,133.2582,133.4487,72676.0
2018-08-07 10:55:00,140.06,140.13,139.93,140.02,40291.0,133.4392,133.5059,133.3154,133.4011,40291.0
2018-08-07 11:00:00,140.03,140.22,139.88,140.21,52079.0,133.4106,133.5917,133.2677,133.5821,52079.0
2018-08-07 11:05:00,140.22,140.29,140.14,140.17,35674.0,133.5917,133.6583,133.5154,133.544,35674.0
2018-08-07 11:10:00,140.17,140.18,139.99,140.11,28556.0,133.544,133.5535,133.3725,133.4869,28556.0
2018-08-07 11:15:00,140.11,140.14,140.04,140.09,27021.0,133.4869,133.5154,133.4202,133.4678,27021.0
2018-08-07 11:20:00,140.09,140.14,140.02,140.1,27232.0,133.4678,133.5154,133.4011,133.4773,27232.0
2018-08-07 11:25:00,140.09,140.1,140.03,140.08,19662.0,133.4678,133.4773,133.4106,133.4583,19662.0
2018-08-07 11:30:00,140.07,140.19,140.04,140.11,22679.0,133.4487,133.5631,133.4202,133.4869,22679.0
2018-08-07 11:35:00,140.12,140.2,140.09,140.18,27643.0,133.4964,133.5726,133.4678,133.5535,27643.0
2018-08-07 11:40:00,140.19,140.24,140.18,140.23,21740.0,133.5631,133.6107,133.5535,133.6012,21740.0
2018-08-07 11:45:00,140.23,140.24,140.09,140.18,38213.0,133.6012,133.6107,133.4678,133.5535,38213.0
2018-08-07 11:50:00,140.18,140.26,140.15,140.22,26964.0,133.5535,133.6298,133.525,133.5917,26964.0
2018-08-07 11:55:00,140.21,140.25,140.15,140.22,16209.0,133.5821,133.6202,133.525,133.5917,16209.0
2018-08-07 12:00:00,140.24,140.28,140.19,140.23,25834.0,133.6107,133.6488,133.5631,133.6012,25834.0
2018-08-07 12:05:00,140.23,140.27,140.17,140.25,20854.0,133.6012,133.6393,133.544,133.6202,20854.0
2018-08-07 12:10:00,140.25,140.36,140.25,140.35,17820.0,133.6202,133.725,133.6202,133.7155,17820.0
2018-08-07 12:15:00,140.36,140.39,140.27,140.38,56833.0,133.725,133.7536,133.6393,133.7441,56833.0
2018-08-07 12:20:00,140.38,140.48,140.34,140.44,29539.0,133.7441,133.8394,133.706,133.8013,29539.0
2018-08-07 12:25:00,140.44,140.48,140.39,140.43,24182.0,133.8013,133.8394,133.7536,133.7917,24182.0
2018-08-07 12:30:00,140.43,140.43,140.25,140.29,28019.0,133.7917,133.7917,133.6202,133.6583,28019.0
2018-08-07 12:35:00,140.3,140.34,140.29,140.29,14411.0,133.6679,133.706,133.6583,133.6583,14411.0
2018-08-07 12:40:00,140.3,140.37,140.28,140.36,18924.0,133.6679,133.7346,133.6488,133.725,18924.0
2018-08-07 12:45:00,140.37,140.48,140.35,140.47,25489.0,133.7346,133.8394,133.7155,133.8298,25489.0
2018-08-07 12:50:00,140.45,140.45,140.37,140.4,18998.0,133.8108,133.8108,133.7346,133.7631,18998.0
2018-08-07 12:55:00,140.41,140.49,140.4,140.43,26082.0,133.7727,133.8489,133.7631,133.7917,26082.0
2018-08-07 13:00:00,140.44,140.44,140.32,140.39,23965.0,133.8013,133.8013,133.6869,133.7536,23965.0
2018-08-07 13:05:00,140.38,140.38,140.22,140.28,28287.0,133.7441,133.7441,133.5917,133.6488,28287.0
2018-08-07 13:10:00,140.29,140.36,140.27,140.31,17772.0,133.6583,133.725,133.6393,133.6774,17772.0
2018-08-07 13:15:00,140.31,140.32,140.24,140.27,20879.0,133.6774,133.6869,133.6107,133.6393,20879.0
2018-08-07 13:20:00,140.26,140.32,140.26,140.29,16691.0,133.6298,133.6869,133.6298,133.6583,16691.0
2018-08-07 13:25:00,140.28,140.28,140.15,140.22,17891.0,133.6488,133.6488,133.525,133.5917,17891.0
2018-08-07 13:30:00,140.21,140.33,140.21,140.27,20240.0,133.5821,133.6965,133.5821,133.6393,20240.0
2018-08-07 13:35:00,140.27,140.29,140.13,140.13,22508.0,133.6393,133.6583,133.5059,133.5059,22508.0
2018-08-07 13:40:00,140.12,140.16,140.09,140.15,22362.0,133.4964,133.5345,133.4678,133.525,22362.0
2018-08-07 13:45:00,140.15,140.27,140.15,140.22,20640.0,133.525,133.6393,133.525,133.5917,20640.0
2018-08-07 13:50:00,140.23,140.41,140.23,140.31,18336.0,133.6012,133.7727,133.6012,133.6774,18336.0
2018-08-07 13:55:00,140.3,140.42,140.29,140.41,18925.0,133.6679,133.7822,133.6583,133.7727,18925.0
2018-08-07 14:00:00,140.42,140.51,140.4,140.46,45708.0,133.7822,133.8679,133.7631,133.8203,45708.0
2018-08-07 14:05:00,140.45,140.51,140.44,140.45,30266.0,133.8108,133.8679,133.8013,133.8108,30266.0
2018-08-07 14:10:00,140.45,140.46,140.33,140.33,19222.0,133.8108,133.8203,133.6965,133.6965,19222.0
2018-08-07 14:15:00,140.33,140.35,140.27,140.32,24019.0,133.6965,133.7155,133.6393,133.6869,24019.0
2018-08-07 14:20:00,140.31,140.42,140.29,140.4,42146.0,133.6774,133.7822,133.6583,133.7631,42146.0
2018-08-07 14:25:00,140.41,140.47,140.41,140.46,24998.0,133.7727,133.8298,133.7727,133.8203,24998.0
2018-08-07 14:30:00,140.44,140.44,140.26,140.32,33624.0,133.8013,133.8013,133.6298,133.6869,33624.0
2018-08-07 14:35:00,140.31,140.35,140.25,140.35,24338.0,133.6774,133.7155,133.6202,133.7155,24338.0
2018-08-07 14:40:00,140.34,140.38,140.3,140.38,16505.0,133.706,133.7441,133.6679,133.7441,16505.0
2018-08-07 14:45:00,140.37,140.4,140.36,140.38,26229.0,133.7346,133.7631,133.725,133.7441,26229.0
2018-08-07 14:50:00,140.38,140.39,140.33,140.33,14470.0,133.7441,133.7536,133.6965,133.6965,14470.0
2018-08-07 14:55:00,140.33,140.38,140.32,140.34,16743.0,133.6965,133.7441,133.6869,133.706,16743.0
2018-08-07 15:00:00,140.34,140.34,140.19,140.2,23992.0,133.706,133.706,133.5631,133.5726,23992.0
2018-08-07 15:05:00,140.2,140.25,140.18,140.25,26482.0,133.5726,133.6202,133.5535,133.6202,26482.0
2018-08-07 15:10:00,140.25,140.34,140.22,140.34,22957.0,133.6202,133.706,133.5917,133.706,22957.0
2018-08-07 15:15:00,140.33,140.37,140.31,140.34,24516.0,133.6965,133.7346,133.6774,133.706,24516.0
2018-08-07 15:20:00,140.34,140.34,140.24,140.26,39518.0,133.706,133.706,133.6107,133.6298,39518.0
2018-08-07 15:25:00,140.26,140.27,140.12,140.13,81013.0,133.6298,133.6393,133.4964,133.5059,81013.0
2018-08-07 15:30:00,140.13,140.28,140.13,140.27,62557.0,133.5059,133.6488,133.5059,133.6393,62557.0
2018-08-07 15:35:00,140.26,140.32,140.19,140.31,49908.0,133.6298,133.6869,133.5631,133.6774,49908.0
2018-08-07 15:40:00,140.31,140.32,140.22,140.22,38401.0,133.6774,133.6869,133.5917,133.5917,38401.0
2018-08-07 15:45:00,140.23,140.27,140.16,140.26,76159.0,133.6012,133.6393,133.5345,133.6298,76159.0
2018-08-07 15:50:00,140.26,140.29,140.22,140.25,67512.0,133.6298,133.6583,133.5917,133.6202,67512.0
2018-08-07 15:55:00,140.25,140.35,140.22,140.28,161427.0,133.6202,133.7155,133.5917,133.6488,161427.0
2018-08-08 09:30:00,140.21,140.49,139.83,140.21,149708.0,133.5821,133.8489,133.2201,133.5821,149708.0
2018-08-08 09:35:00,140.25,140.63,140.1,140.51,42422.0,133.6202,133.9823,133.4773,133.8679,42422.0
2018-08-08 09:40:00,140.47,140.47,140.2,140.38,37159.0,133.8298,133.8298,133.5726,133.7441,37159.0
2018-08-08 09:45:00,140.4,140.49,140.28,140.47,38446.0,133.7631,133.8489,133.6488,133.8298,38446.0
2018-08-08 09:50:00,140.47,140.47,140.15,140.25,54945.0,133.8298,133.8298,133.525,133.6202,54945.0
2018-08-08 09:55:00,140.23,140.24,140.09,140.22,46177.0,133.6012,133.6107,133.4678,133.5917,46177.0
2018-08-08 10:00:00,140.23,140.33,140.1,140.22,36931.0,133.6012,133.6965,133.4773,133.5917,36931.0
2018-08-08 10:05:00,140.21,140.21,140.0,140.01,73244.0,133.5821,133.5821,133.3821,133.3916,73244.0
2018-08-08 10:10:00,140.0,140.17,140.0,140.14,44753.0,133.3821,133.544,133.3821,133.5154,44753.0
2018-08-08 10:15:00,140.14,140.14,139.89,139.92,38186.0,133.5154,133.5154,133.2773,133.3058,38186.0
2018-08-08 10:20:00,139.94,140.08,139.91,140.03,44177.0,133.3249,133.4583,133.2963,133.4106,44177.0
2018-08-08 10:25:00,140.03,140.24,140.03,140.11,41702.0,133.4106,133.6107,133.4106,133.4869,41702.0
2018-08-08 10:30:00,140.08,140.29,140.07,140.19,43883.0,133.4583,133.6583,133.4487,133.5631,43883.0
2018-08-08 10:35:00,140.19,140.21,140.1,140.12,24499.0,133.5631,133.5821,133.4773,133.4964,24499.0
2018-08-08 10:40:00,140.12,140.17,140.09,140.12,26483.0,133.4964,133.544,133.4678,133.4964,26483.0
2018-08-08 10:45:00,140.12,140.29,140.11,140.28,26250.0,133.4964,133.6583,133.4869,133.6488,26250.0
2018-08-08 10:50:00,140.28,140.38,140.2,140.38,21475.0,133.6488,133.7441,133.5726,133.7441,21475.0
2018-08-08 10:55:00,140.38,140.46,140.32,140.36,17567.0,133.7441,133.8203,133.6869,133.725,17567.0
2018-08-08 11:00:00,140.37,140.41,140.31,140.4,31781.0,133.7346,133.7727,133.6774,133.7631,31781.0
2018-08-08 11:05:00,140.38,140.4,140.33,140.34,25886.0,133.7441,133.7631,133.6965,133.706,25886.0
2018-08-08 11:10:00,140.36,140.44,140.31,140.44,26918.0,133.725,133.8013,133.6774,133.8013,26918.0
2018-08-08 11:15:00,140.43,140.61,140.43,140.61,42701.0,133.7917,133.9632,133.7917,133.9632,42701.0
2018-08-08 11:20:00,140.61,140.67,140.35,140.37,34315.0,133.9632,134.0204,133.7155,133.7346,34315.0
2018-08-08 11:25:00,140.37,140.53,140.36,140.53,18696.0,133.7346,133.887,133.725,133.887,18696.0
2018-08-08 11:30:00,140.54,140.65,140.53,140.63,24719.0,133.8965,134.0013,133.887,133.9823,24719.0
2018-08-08 11:35:00,140.63,140.72,140.58,140.63,26411.0,133.9823,134.068,133.9346,133.9823,26411.0
2018-08-08 11:40:00,140.64,140.66,140.55,140.55,23500.0,133.9918,134.0109,133.9061,133.9061,23500.0
2018-08-08 11:45:00,140.56,140.57,140.43,140.47,15845.0,133.9156,133.9251,133.7917,133.8298,15845.0
2018-08-08 11:50:00,140.45,140.46,140.27,140.33,23633.0,133.8108,133.8203,133.6393,133.6965,23633.0
2018-08-08 11:55:00,140.34,140.36,140.24,140.27,17061.0,133.706,133.725,133.6107,133.6393,17061.0
2018-08-08 12:00:00,140.29,140.31,140.25,140.29,12277.0,133.6583,133.6774,133.6202,133.6583,12277.0
2018-08-08 12:05:00,140.29,140.37,140.27,140.32,21147.0,133.6583,133.7346,133.6393,133.6869,21147.0
2018-08-08 12:10:00,140.34,140.42,140.33,140.39,19247.0,133.706,133.7822,133.6965,133.7536,19247.0
2018-08-08 12:15:00,140.41,140.53,140.4,140.52,16043.0,133.7727,133.887,133.7631,133.8775,16043.0
2018-08-08 12:20:00,140.53,140.54,140.45,140.45,15209.0,133.887,133.8965,133.8108,133.8108,15209.0
2018-08-08 12:25:00,140.44,140.49,140.41,140.49,14191.0,133.8013,133.8489,133.7727,133.8489,14191.0
2018-08-08 12:30:00,140.5,140.66,140.48,140.65,30105.0,133.8584,134.0109,133.8394,134.0013,30105.0
2018-08-08 12:35:00,140.65,140.7,140.62,140.64,34846.0,134.0013,134.049,133.9727,133.9918,34846.0
2018-08-08 12:40:00,140.64,140.65,140.59,140.64,18056.0,133.9918,134.0013,133.9442,133.9918,18056.0
2018-08-08 12:45:00,140.64,140.65,140.61,140.63,22758.0,133.9918,134.0013,133.9632,133.9823,22758.0
2018-08-08 12:50:00,140.62,140.64,140.53,140.56,31545.0,133.9727,133.9918,133.887,133.9156,31545.0
2018-08-08 12:55:00,140.56,140.63,140.53,140.63,14958.0,133.9156,133.9823,133.887,133.9823,14958.0
2018-08-08 13:00:00,140.63,140.66,140.6,140.66,16492.0,133.9823,134.0109,133.9537,134.0109,16492.0
2018-08-08 13:05:00,140.67,140.67,140.6,140.6,20421.0,134.0204,134.0204,133.9537,133.9537,20421.0
2018-08-08 13:10:00,140.6,140.62,140.56,140.58,19776.0,133.9537,133.9727,133.9156,133.9346,19776.0
2018-08-08 13:15:00,140.57,140.6,140.45,140.47,79533.0,133.9251,133.9537,133.8108,133.8298,79533.0
2018-08-08 13:20:00,140.46,140.46,140.32,140.33,71682.0,133.8203,133.8203,133.6869,133.6965,71682.0
2018-08-08 13:25:00,140.33,140.34,140.26,140.29,39522.0,133.6965,133.706,133.6298,133.6583,39522.0
2018-08-08 13:30:00,140.3,140.41,140.3,140.4,21291.0,133.6679,133.7727,133.6679,133.7631,21291.0
2018-08-08 13:35:00,140.41,140.42,140.36,140.37,23686.0,133.7727,133.7822,133.725,133.7346,23686.0
2018-08-08 13:40:00,140.37,140.4,140.34,140.4,54340.0,133.7346,133.7631,133.706,133.7631,54340.0
2018-08-08 13:45:00,140.4,140.49,140.39,140.49,37892.0,133.7631,133.8489,133.7536,133.8489,37892.0
2018-08-08 13:50:00,140.49,140.52,140.46,140.46,20829.0,133.8489,133.8775,133.8203,133.8203,20829.0
2018-08-08 13:55:00,140.46,140.57,140.45,140.55,26140.0,133.8203,133.9251,133.8108,133.9061,26140.0
2018-08-08 14:00:00,140.55,140.6,140.52,140.53,22594.0,133.9061,133.9537,133.8775,133.887,22594.0
2018-08-08 14:05:00,140.54,140.55,140.44,140.47,53119.0,133.8965,133.9061,133.8013,133.8298,53119.0
2018-08-08 14:10:00,140.47,140.54,140.42,140.54,31851.0,133.8298,133.8965,133.7822,133.8965,31851.0
2018-08-08 14:15:00,140.54,140.64,140.51,140.64,43434.0,133.8965,133.9918,133.8679,133.9918,43434.0
2018-08-08 14:20:00,140.63,140.74,140.5,140.74,52498.0,133.9823,134.0871,133.8584,134.0871,52498.0
2018-08-08 14:25:00,140.74,140.83,140.73,140.82,28049.0,134.0871,134.1728,134.0775,134.1633,28049.0
2018-08-08 14:30:00,140.83,140.85,140.8,140.82,21071.0,134.1728,134.1919,134.1442,134.1633,21071.0
2018-08-08 14:35:00,140.83,140.88,140.8,140.86,34807.0,134.1728,134.2205,134.1442,134.2014,34807.0
2018-08-08 14:40:00,140.86,140.92,140.86,140.91,28097.0,134.2014,134.2586,134.2014,134.249,28097.0
2018-08-08 14:45:00,140.91,140.99,140.89,140.89,28615.0,134.249,134.3253,134.23,134.23,28615.0
2018-08-08 14:50:00,140.89,140.9,140.79,140.84,37041.0,134.23,134.2395,134.1347,134.1823,37041.0
2018-08-08 14:55:00,140.84,140.85,140.78,140.81,38588.0,134.1823,134.1919,134.1252,134.1538,38588.0
2018-08-08 15:00:00,140.8,140.81,140.67,140.7,32211.0,134.1442,134.1538,134.0204,134.049,32211.0
2018-08-08 15:05:00,140.71,140.75,140.7,140.72,28388.0,134.0585,134.0966,134.049,134.068,28388.0
2018-08-08 15:10:00,140.74,140.81,140.7,140.78,34461.0,134.0871,134.1538,134.049,134.1252,34461.0
2018-08-08 15:15:00,140.78,140.79,140.67,140.71,26927.0,134.1252,134.1347,134.0204,134.0585,26927.0
2018-08-08 15:20:00,140.71,140.72,140.67,140.7,27999.0,134.0585,134.068,134.0204,134.049,27999.0
2018-08-08 15:25:00,140.7,140.78,140.69,140.78,33318.0,134.049,134.1252,134.0394,134.1252,33318.0
2018-08-08 15:30:00,140.78,140.89,140.77,140.88,50638.0,134.1252,134.23,134.1157,134.2205,50638.0
2018-08-08 15:35:00,140.87,140.88,140.76,140.8,42216.0,134.2109,134.2205,134.1061,134.1442,42216.0
2018-08-08 15:40:00,140.8,140.85,140.79,140.85,39186.0,134.1442,134.1919,134.1347,134.1919,39186.0
2018-08-08 15:45:00,140.86,140.87,140.81,140.85,71193.0,134.2014,134.2109,134.1538,134.1919,71193.0
2018-08-08 15:50:00,140.85,140.88,140.76,140.78,78453.0,134.1919,134.2205,134.1061,134.1252,78453.0
2018-08-08 15:55:00,140.79,140.87,140.7,140.72,258724.0,134.1347,134.2109,134.049,134.068,258724.0
2018-08-09 09:30:00,140.73,141.24,140.58,140.6,212754.0,134.0775,134.5634,133.9346,133.9537,212754.0
2018-08-09 09:35:00,140.6,140.98,140.43,140.98,94218.0,133.9537,134.3157,133.7917,134.3157,94218.0
2018-08-09 09:40:00,140.95,141.13,140.93,141.1,58547.0,134.2871,134.4586,134.2681,134.4301,58547.0
2018-08-09 09:45:00,141.09,141.12,140.7,140.78,55025.0,134.4205,134.4491,134.049,134.1252,55025.0
2018-08-09 09:50:00,140.77,140.9,140.71,140.82,59369.0,134.1157,134.2395,134.0585,134.1633,59369.0
2018-08-09 09:55:00,140.8,140.91,140.6,140.6,48840.0,134.1442,134.249,133.9537,133.9537,48840.0
2018-08-09 10:00:00,140.6,140.74,140.55,140.6,75754.0,133.9537,134.0871,133.9061,133.9537,75754.0
2018-08-09 10:05:00,140.61,140.77,140.55,140.73,56559.0,133.9632,134.1157,133.9061,134.0775,56559.0
2018-08-09 10:10:00,140.74,140.74,140.4,140.48,77012.0,134.0871,134.0871,133.7631,133.8394,77012.0
2018-08-09 10:15:00,140.51,140.63,140.5,140.57,46045.0,133.8679,133.9823,133.8584,133.9251,46045.0
2018-08-09 10:20:00,140.59,140.72,140.49,140.71,41897.0,133.9442,134.068,133.8489,134.0585,41897.0
2018-08-09 10:25:00,140.69,140.74,140.65,140.69,39138.0,134.0394,134.0871,134.0013,134.0394,39138.0
2018-08-09 10:30:00,140.66,140.73,140.62,140.64,41427.0,134.0109,134.0775,133.9727,133.9918,41427.0
2018-08-09 10:35:00,140.64,140.69,140.59,140.65,33714.0,133.9918,134.0394,133.9442,134.0013,33714.0
2018-08-09 10:40:00,140.63,140.67,140.59,140.65,29429.0,133.9823,134.0204,133.9442,134.0013,29429.0
2018-08-09 10:45:00,140.63,140.63,140.54,140.62,36424.0,133.9823,133.9823,133.8965,133.9727,36424.0
2018-08-09 10:50:00,140.62,140.63,140.5,140.56,37379.0,133.9727,133.9823,133.8584,133.9156,37379.0
2018-08-09 10:55:00,140.56,140.6,140.47,140.49,55424.0,133.9156,133.9537,133.8298,133.8489,55424.0
2018-08-09 11:00:00,140.5,140.55,140.47,140.47,84137.0,133.8584,133.9061,133.8298,133.8298,84137.0
2018-08-09 11:05:00,140.48,140.53,140.41,140.43,47972.0,133.8394,133.887,133.7727,133.7917,47972.0
2018-08-09 11:10:00,140.43,140.46,140.36,140.41,49071.0,133.7917,133.8203,133.725,133.7727,49071.0
2018-08-09 11:15:00,140.41,140.53,140.37,140.44,59951.0,133.7727,133.887,133.7346,133.8013,59951.0
2018-08-09 11:20:00,140.43,140.48,140.39,140.47,50973.0,133.7917,133.8394,133.7536,133.8298,50973.0
2018-08-09 11:25:00,140.46,140.57,140.43,140.56,40008.0,133.8203,133.9251,133.7917,133.9156,40008.0
2018-08-09 11:30:00,140.56,140.64,140.54,140.59,38709.0,133.9156,133.9918,133.8965,133.9442,38709.0
2018-08-09 11:35:00,140.6,140.64,140.58,140.62,23022.0,133.9537,133.9918,133.9346,133.9727,23022.0
2018-08-09 11:40:00,140.6,140.67,140.59,140.62,34261.0,133.9537,134.0204,133.9442,133.9727,34261.0
2018-08-09 11:45:00,140.61,140.61,140.28,140.3,37559.0,133.9632,133.9632,133.6488,133.6679,37559.0
2018-08-09 11:50:00,140.29,140.32,140.21,140.31,41216.0,133.6583,133.6869,133.5821,133.6774,41216.0
2018-08-09 11:55:00,140.31,140.35,140.28,140.34,27755.0,133.6774,133.7155,133.6488,133.706,27755.0
2018-08-09 12:00:00,140.34,140.45,140.33,140.42,33968.0,133.706,133.8108,133.6965,133.7822,33968.0
2018-08-09 12:05:00,140.42,140.49,140.4,140.49,24046.0,133.7822,133.8489,133.7631,133.8489,24046.0
2018-08-09 12:10:00,140.49,140.52,140.44,140.52,18715.0,133.8489,133.8775,133.8013,133.8775,18715.0
2018-08-09 12:15:00,140.51,140.57,140.45,140.45,32926.0,133.8679,133.9251,133.8108,133.8108,32926.0
2018-08-09 12:20:00,140.45,140.49,140.43,140.46,44093.0,133.8108,133.8489,133.7917,133.8203,44093.0
2018-08-09 12:25:00,140.46,140.47,140.35,140.35,20825.0,133.8203,133.8298,133.7155,133.7155,20825.0
2018-08-09 12:30:00,140.35,140.43,140.33,140.42,28222.0,133.7155,133.7917,133.6965,133.7822,28222.0
2018-08-09 12:35:00,140.42,140.44,140.38,140.39,29553.0,133.7822,133.8013,133.7441,133.7536,29553.0
2018-08-09 12:40:00,140.39,140.41,140.3,140.34,42900.0,133.7536,133.7727,133.6679,133.706,42900.0
2018-08-09 12:45:00,140.33,140.4,140.13,140.37,115159.0,133.6965,133.7631,133.5059,133.7346,115159.0
2018-08-09 12:50:00,140.4,140.42,140.22,140.39,54218.0,133.7631,133.7822,133.5917,133.7536,54218.0
2018-08-09 12:55:00,140.38,140.48,140.38,140.45,32724.0,133.7441,133.8394,133.7441,133.8108,32724.0
2018-08-09 13:00:00,140.45,140.45,140.34,140.39,24730.0,133.8108,133.8108,133.706,133.7536,24730.0
2018-08-09 13:05:00,140.37,140.44,140.33,140.35,29150.0,133.7346,133.8013,133.6965,133.7155,29150.0
2018-08-09 13:10:00,140.35,140.44,140.32,140.42,20371.0,133.7155,133.8013,133.6869,133.7822,20371.0
2018-08-09 13:15:00,140.43,140.46,140.38,140.39,24169.0,133.7917,133.8203,133.7441,133.7536,24169.0
2018-08-09 13:20:00,140.4,140.41,140.35,140.35,23141.0,133.7631,133.7727,133.7155,133.7155,23141.0
2018-08-09 13:25:00,140.34,140.39,140.32,140.37,38752.0,133.706,133.7536,133.6869,133.7346,38752.0
2018-08-09 13:30:00,140.38,140.39,140.26,140.26,25701.0,133.7441,133.7536,133.6298,133.6298,25701.0
2018-08-09 13:35:00,140.28,140.31,140.26,140.26,34503.0,133.6488,133.6774,133.6298,133.6298,34503.0
2018-08-09 13:40:00,140.27,140.28,140.17,140.19,36091.0,133.6393,133.6488,133.544,133.5631,36091.0
2018-08-09 13:45:00,140.19,140.26,140.15,140.23,26734.0,133.5631,133.6298,133.525,133.6012,26734.0
2018-08-09 13:50:00,140.23,140.25,140.1,140.11,31688.0,133.6012,133.6202,133.4773,133.4869,31688.0
2018-08-09 13:55:00,140.12,140.2,140.12,140.2,23226.0,133.4964,133.5726,133.4964,133.5726,23226.0
2018-08-09 14:00:00,140.19,140.22,140.15,140.15,37425.0,133.5631,133.5917,133.525,133.525,37425.0
2018-08-09 14:05:00,140.16,140.19,140.11,140.18,34909.0,133.5345,133.5631,133.4869,133.5535,34909.0
2018-08-09 14:10:00,140.19,140.35,140.18,140.27,33816.0,133.5631,133.7155,133.5535,133.6393,33816.0
2018-08-09 14:15:00,140.25,140.26,140.16,140.16,39677.0,133.6202,133.6298,133.5345,133.5345,39677.0
2018-08-09 14:20:00,140.17,140.32,140.16,140.29,30878.0,133.544,133.6869,133.5345,133.6583,30878.0
2018-08-09 14:25:00,140.28,140.34,140.22,140.3,23046.0,133.6488,133.706,133.5917,133.6679,23046.0
2018-08-09 14:30:00,140.3,140.37,140.28,140.28,26561.0,133.6679,133.7346,133.6488,133.6488,26561.0
2018-08-09 14:35:00,140.28,140.28,140.21,140.25,29838.0,133.6488,133.6488,133.5821,133.6202,29838.0
2018-08-09 14:40:00,140.25,140.27,140.21,140.23,14031.0,133.6202,133.6393,133.5821,133.6012,14031.0
2018-08-09 14:45:00,140.23,140.28,140.22,140.26,25926.0,133.6012,133.6488,133.5917,133.6298,25926.0
2018-08-09 14:50:00,140.25,140.26,140.2,140.23,23454.0,133.6202,133.6298,133.5726,133.6012,23454.0
2018-08-09 14:55:00,140.23,140.3,140.22,140.28,25812.0,133.6012,133.6679,133.5917,133.6488,25812.0
2018-08-09 15:00:00,140.26,140.28,140.23,140.28,24186.0,133.6298,133.6488,133.6012,133.6488,24186.0
2018-08-09 15:05:00,140.28,140.32,140.2,140.22,41186.0,133.6488,133.6869,133.5726,133.5917,41186.0
2018-08-09 15:10:00,140.22,140.28,140.21,140.23,24819.0,133.5917,133.6488,133.5821,133.6012,24819.0
2018-08-09 15:15:00,140.23,140.27,140.18,140.26,27421.0,133.6012,133.6393,133.5535,133.6298,27421.0
2018-08-09 15:20:00,140.27,140.28,140.2,140.2,28605.0,133.6393,133.6488,133.5726,133.5726,28605.0
2018-08-09 15:25:00,140.2,140.23,140.16,140.19,35135.0,133.5726,133.6012,133.5345,133.5631,35135.0
2018-08-09 15:30:00,140.19,140.24,140.06,140.06,56804.0,133.5631,133.6107,133.4392,133.4392,56804.0
2018-08-09 15:35:00,140.07,140.19,140.05,140.17,61021.0,133.4487,133.5631,133.4297,133.544,61021.0
2018-08-09 15:40:00,140.16,140.17,140.1,140.13,45695.0,133.5345,133.544,133.4773,133.5059,45695.0
2018-08-09 15:45:00,140.12,140.13,139.93,139.96,128285.0,133.4964,133.5059,133.3154,133.3439,128285.0
2018-08-09 15:50:00,139.96,140.03,139.9,139.99,115624.0,133.3439,133.4106,133.2868,133.3725,115624.0
2018-08-09 15:55:00,140.0,140.12,139.95,140.01,209327.0,133.3821,133.4964,133.3344,133.3916,209327.0
2018-08-10 09:30:00,139.91,139.95,139.65,139.91,224204.0,133.2963,133.3344,133.0486,133.2963,224204.0
2018-08-10 09:35:00,139.93,140.52,139.89,140.27,106801.0,133.3154,133.8775,133.2773,133.6393,106801.0
2018-08-10 09:40:00,140.28,140.42,139.83,140.39,103741.0,133.6488,133.7822,133.2201,133.7536,103741.0
2018-08-10 09:45:00,140.4,140.57,140.22,140.32,70544.0,133.7631,133.9251,133.5917,133.6869,70544.0
2018-08-10 09:50:00,140.35,140.35,140.11,140.24,44461.0,133.7155,133.7155,133.4869,133.6107,44461.0
2018-08-10 09:55:00,140.25,140.31,140.1,140.17,51136.0,133.6202,133.6774,133.4773,133.544,51136.0
2018-08-10 10:00:00,140.15,140.15,140.02,140.13,54832.0,133.525,133.525,133.4011,133.5059,54832.0
2018-08-10 10:05:00,140.11,140.36,140.08,140.21,66964.0,133.4869,133.725,133.4583,133.5821,66964.0
2018-08-10 10:10:00,140.22,140.31,140.17,140.29,38494.0,133.5917,133.6774,133.544,133.6583,38494.0
2018-08-10 10:15:00,140.3,140.39,140.29,140.33,30100.0,133.6679,133.7536,133.6583,133.6965,30100.0
2018-08-10 10:20:00,140.32,140.5,140.3,140.47,51706.0,133.6869,133.8584,133.6679,133.8298,51706.0
2018-08-10 10:25:00,140.46,140.54,140.35,140.46,39831.0,133.8203,133.8965,133.7155,133.8203,39831.0
2018-08-10 10:30:00,140.46,140.66,140.44,140.65,44601.0,133.8203,134.0109,133.8013,134.0013,44601.0
2018-08-10 10:35:00,140.65,140.75,140.59,140.64,72916.0,134.0013,134.0966,133.9442,133.9918,72916.0
2018-08-10 10:40:00,140.64,140.66,140.42,140.48,60550.0,133.9918,134.0109,133.7822,133.8394,60550.0
2018-08-10 10:45:00,140.47,140.48,140.27,140.43,50064.0,133.8298,133.8394,133.6393,133.7917,50064.0
2018-08-10 10:50:00,140.42,140.43,140.29,140.43,44446.0,133.7822,133.7917,133.6583,133.7917,44446.0
2018-08-10 10:55:00,140.45,140.49,140.29,140.36,37836.0,133.8108,133.8489,133.6583,133.725,37836.0
2018-08-10 11:00:00,140.37,140.53,140.35,140.53,34550.0,133.7346,133.887,133.7155,133.887,34550.0
2018-08-10 11:05:00,140.54,140.6,140.47,140.48,39439.0,133.8965,133.9537,133.8298,133.8394,39439.0
2018-08-10 11:10:00,140.47,140.47,140.34,140.35,34570.0,133.8298,133.8298,133.706,133.7155,34570.0
2018-08-10 11:15:00,140.36,140.39,140.31,140.34,25871.0,133.725,133.7536,133.6774,133.706,25871.0
2018-08-10 11:20:00,140.34,140.42,140.3,140.42,28545.0,133.706,133.7822,133.6679,133.7822,28545.0
2018-08-10 11:25:00,140.41,140.41,140.22,140.24,25057.0,133.7727,133.7727,133.5917,133.6107,25057.0
2018-08-10 11:30:00,140.23,140.4,140.21,140.39,21471.0,133.6012,133.7631,133.5821,133.7536,21471.0
2018-08-10 11:35:00,140.4,140.41,140.29,140.31,21723.0,133.7631,133.7727,133.6583,133.6774,21723.0
2018-08-10 11:40:00,140.31,140.33,140.18,140.21,38938.0,133.6774,133.6965,133.5535,133.5821,38938.0
2018-08-10 11:45:00,140.22,140.24,140.07,140.17,54152.0,133.5917,133.6107,133.4487,133.544,54152.0
2018-08-10 11:50:00,140.17,140.24,140.02,140.22,44162.0,133.544,133.6107,133.4011,133.5917,44162.0
2018-08-10 11:55:00,140.2,140.2,140.04,140.06,46567.0,133.5726,133.5726,133.4202,133.4392,46567.0
2018-08-10 12:00:00,140.06,140.07,139.94,139.98,57553.0,133.4392,133.4487,133.3249,133.363,57553.0
2018-08-10 12:05:00,139.98,140.08,139.88,139.96,46157.0,133.363,133.4583,133.2677,133.3439,46157.0
2018-08-10 12:10:00,139.99,140.02,139.95,139.96,40368.0,133.3725,133.4011,133.3344,133.3439,40368.0
2018-08-10 12:15:00,139.96,140.07,139.93,140.05,60476.0,133.3439,133.4487,133.3154,133.4297,60476.0
2018-08-10 12:20:00,140.05,140.11,140.05,140.06,25935.0,133.4297,133.4869,133.4297,133.4392,25935.0
2018-08-10 12:25:00,140.06,140.12,139.99,140.11,47235.0,133.4392,133.4964,133.3725,133.4869,47235.0
2018-08-10 12:30:00,140.1,140.2,140.09,140.18,43257.0,133.4773,133.5726,133.4678,133.5535,43257.0
2018-08-10 12:35:00,140.18,140.2,140.11,140.2,44300.0,133.5535,133.5726,133.4869,133.5726,44300.0
2018-08-10 12:40:00,140.21,140.24,140.09,140.1,26757.0,133.5821,133.6107,133.4678,133.4773,26757.0
2018-08-10 12:45:00,140.09,140.13,140.04,140.08,34323.0,133.4678,133.5059,133.4202,133.4583,34323.0
2018-08-10 12:50:00,140.08,140.12,140.0,140.11,24022.0,133.4583,133.4964,133.3821,133.4869,24022.0
2018-08-10 12:55:00,140.11,140.17,140.1,140.15,26775.0,133.4869,133.544,133.4773,133.525,26775.0
2018-08-10 13:00:00,140.15,140.15,140.04,140.05,16981.0,133.525,133.525,133.4202,133.4297,16981.0
2018-08-10 13:05:00,140.04,140.07,140.01,140.07,13840.0,133.4202,133.4487,133.3916,133.4487,13840.0
2018-08-10 13:10:00,140.05,140.14,140.01,140.06,15976.0,133.4297,133.5154,133.3916,133.4392,15976.0
2018-08-10 13:15:00,140.07,140.07,139.88,139.91,30265.0,133.4487,133.4487,133.2677,133.2963,30265.0
2018-08-10 13:20:00,139.89,140.03,139.89,139.98,16952.0,133.2773,133.4106,133.2773,133.363,16952.0
2018-08-10 13:25:00,139.99,140.03,139.96,139.97,12800.0,133.3725,133.4106,133.3439,133.3535,12800.0
2018-08-10 13:30:00,139.97,139.99,139.91,139.91,20300.0,133.3535,133.3725,133.2963,133.2963,20300.0
2018-08-10 13:35:00,139.88,139.9,139.73,139.75,37180.0,133.2677,133.2868,133.1248,133.1439,37180.0
2018-08-10 13:40:00,139.75,139.83,139.7,139.75,23842.0,133.1439,133.2201,133.0962,133.1439,23842.0
2018-08-10 13:45:00,139.74,139.75,139.51,139.59,50571.0,133.1343,133.1439,132.9152,132.9914,50571.0
2018-08-10 13:50:00,139.58,139.61,139.49,139.49,34491.0,132.9819,133.0105,132.8962,132.8962,34491.0
2018-08-10 13:55:00,139.48,139.56,139.44,139.52,24303.0,132.8866,132.9629,132.8485,132.9247,24303.0
2018-08-10 14:00:00,139.51,139.61,139.51,139.54,35240.0,132.9152,133.0105,132.9152,132.9438,35240.0
2018-08-10 14:05:00,139.54,139.61,139.41,139.52,44056.0,132.9438,133.0105,132.8199,132.9247,44056.0
2018-08-10 14:10:00,139.52,139.73,139.52,139.7,24107.0,132.9247,133.1248,132.9247,133.0962,24107.0
2018-08-10 14:15:00,139.69,139.7,139.63,139.65,17526.0,133.0867,133.0962,133.0295,133.0486,17526.0
2018-08-10 14:20:00,139.65,139.69,139.55,139.55,33095.0,133.0486,133.0867,132.9533,132.9533,33095.0
2018-08-10 14:25:00,139.54,139.58,139.36,139.37,37460.0,132.9438,132.9819,132.7723,132.7818,37460.0
2018-08-10 14:30:00,139.35,139.5,139.31,139.44,38390.0,132.7628,132.9057,132.7247,132.8485,38390.0
2018-08-10 14:35:00,139.44,139.5,139.41,139.49,20307.0,132.8485,132.9057,132.8199,132.8962,20307.0
2018-08-10 14:40:00,139.48,139.49,139.37,139.49,24784.0,132.8866,132.8962,132.7818,132.8962,24784.0
2018-08-10 14:45:00,139.49,139.49,139.38,139.43,30111.0,132.8962,132.8962,132.7914,132.839,30111.0
2018-08-10 14:50:00,139.44,139.5,139.44,139.46,34042.0,132.8485,132.9057,132.8485,132.8676,34042.0
2018-08-10 14:55:00,139.46,139.52,139.4,139.41,36036.0,132.8676,132.9247,132.8104,132.8199,36036.0
2018-08-10 15:00:00,139.39,139.4,139.25,139.35,68957.0,132.8009,132.8104,132.6675,132.7628,68957.0
2018-08-10 15:05:00,139.36,139.38,139.27,139.36,31298.0,132.7723,132.7914,132.6866,132.7723,31298.0
2018-08-10 15:10:00,139.36,139.44,139.31,139.43,43551.0,132.7723,132.8485,132.7247,132.839,43551.0
2018-08-10 15:15:00,139.44,139.69,139.42,139.66,38009.0,132.8485,133.0867,132.8295,133.0581,38009.0
2018-08-10 15:20:00,139.67,139.92,139.66,139.81,50278.0,133.0677,133.3058,133.0581,133.201,50278.0
2018-08-10 15:25:00,139.83,139.97,139.76,139.84,48188.0,133.2201,133.3535,133.1534,133.2296,48188.0
2018-08-10 15:30:00,139.86,139.89,139.78,139.81,51398.0,133.2487,133.2773,133.1725,133.201,51398.0
2018-08-10 15:35:00,139.82,139.86,139.72,139.79,52663.0,133.2106,133.2487,133.1153,133.182,52663.0
2018-08-10 15:40:00,139.79,139.79,139.58,139.62,64041.0,133.182,133.182,132.9819,133.02,64041.0
2018-08-10 15:45:00,139.62,139.68,139.59,139.62,62675.0,133.02,133.0772,132.9914,133.02,62675.0
2018-08-10 15:50:00,139.61,139.77,139.57,139.68,71731.0,133.0105,133.1629,132.9724,133.0772,71731.0
2018-08-10 15:55:00,139.68,139.82,139.66,139.68,185001.0,133.0772,133.2106,133.0581,133.0772,185001.0
2018-08-13 09:30:00,140.53,140.72,140.25,140.59,195103.0,133.887,134.068,133.6202,133.9442,195103.0
2018-08-13 09:35:00,140.6,140.74,140.5,140.58,84611.0,133.9537,134.0871,133.8584,133.9346,84611.0
2018-08-13 09:40:00,140.6,140.62,140.37,140.54,36981.0,133.9537,133.9727,133.7346,133.8965,36981.0
2018-08-13 09:45:00,140.53,140.55,140.36,140.5,55348.0,133.887,133.9061,133.725,133.8584,55348.0
2018-08-13 09:50:00,140.49,140.7,140.4,140.7,77176.0,133.8489,134.049,133.7631,134.049,77176.0
2018-08-13 09:55:00,140.7,140.87,140.7,140.83,42627.0,134.049,134.2109,134.049,134.1728,42627.0
2018-08-13 10:00:00,140.84,140.84,140.65,140.68,60101.0,134.1823,134.1823,134.0013,134.0299,60101.0
2018-08-13 10:05:00,140.67,140.77,140.55,140.77,52588.0,134.0204,134.1157,133.9061,134.1157,52588.0
2018-08-13 10:10:00,140.76,140.81,140.72,140.77,54458.0,134.1061,134.1538,134.068,134.1157,54458.0
2018-08-13 10:15:00,140.79,141.09,140.78,141.04,109275.0,134.1347,134.4205,134.1252,134.3729,109275.0
2018-08-13 10:20:00,141.05,141.09,140.87,141.0,40332.0,134.3824,134.4205,134.2109,134.3348,40332.0
2018-08-13 10:25:00,141.0,141.2,140.99,141.09,60294.0,134.3348,134.5253,134.3253,134.4205,60294.0
2018-08-13 10:30:00,141.09,141.24,141.09,141.19,50818.0,134.4205,134.5634,134.4205,134.5158,50818.0
2018-08-13 10:35:00,141.2,141.2,141.08,141.11,41376.0,134.5253,134.5253,134.411,134.4396,41376.0
2018-08-13 10:40:00,141.12,141.16,141.05,141.1,44156.0,134.4491,134.4872,134.3824,134.4301,44156.0
2018-08-13 10:45:00,141.1,141.13,140.89,140.93,51378.0,134.4301,134.4586,134.23,134.2681,51378.0
2018-08-13 10:50:00,140.92,140.95,140.85,140.86,100702.0,134.2586,134.2871,134.1919,134.2014,100702.0
2018-08-13 10:55:00,140.86,140.9,140.73,140.75,69513.0,134.2014,134.2395,134.0775,134.0966,69513.0
2018-08-13 11:00:00,140.76,140.79,140.62,140.64,33759.0,134.1061,134.1347,133.9727,133.9918,33759.0
2018-08-13 11:05:00,140.65,140.73,140.56,140.64,39249.0,134.0013,134.0775,133.9156,133.9918,39249.0
2018-08-13 11:10:00,140.64,140.68,140.6,140.66,22025.0,133.9918,134.0299,133.9537,134.0109,22025.0
2018-08-13 11:15:00,140.66,140.71,140.43,140.45,42994.0,134.0109,134.0585,133.7917,133.8108,42994.0
2018-08-13 11:20:00,140.45,140.49,140.37,140.38,24271.0,133.8108,133.8489,133.7346,133.7441,24271.0
2018-08-13 11:25:00,140.37,140.37,140.26,140.27,32150.0,133.7346,133.7346,133.6298,133.6393,32150.0
2018-08-13 11:30:00,140.25,140.4,140.23,140.36,27955.0,133.6202,133.7631,133.6012,133.725,27955.0
2018-08-13 11:35:00,140.36,140.43,140.26,140.39,17972.0,133.725,133.7917,133.6298,133.7536,17972.0
2018-08-13 11:40:00,140.39,140.52,140.31,140.48,18602.0,133.7536,133.8775,133.6774,133.8394,18602.0
2018-08-13 11:45:00,140.49,140.54,140.39,140.4,15054.0,133.8489,133.8965,133.7536,133.7631,15054.0
2018-08-13 11:50:00,140.37,140.41,140.15,140.2,20375.0,133.7346,133.7727,133.525,133.5726,20375.0
2018-08-13 11:55:00,140.2,140.28,140.11,140.2,19915.0,133.5726,133.6488,133.4869,133.5726,19915.0
2018-08-13 12:00:00,140.19,140.25,140.15,140.25,18582.0,133.5631,133.6202,133.525,133.6202,18582.0
2018-08-13 12:05:00,140.22,140.28,140.14,140.25,16475.0,133.5917,133.6488,133.5154,133.6202,16475.0
2018-08-13 12:10:00,140.24,140.38,140.24,140.34,15796.0,133.6107,133.7441,133.6107,133.706,15796.0
2018-08-13 12:15:00,140.32,140.34,140.19,140.2,13474.0,133.6869,133.706,133.5631,133.5726,13474.0
2018-08-13 12:20:00,140.22,140.29,140.09,140.11,18331.0,133.5917,133.6583,133.4678,133.4869,18331.0
2018-08-13 12:25:00,140.09,140.1,139.97,140.05,27815.0,133.4678,133.4773,133.3535,133.4297,27815.0
2018-08-13 12:30:00,140.03,140.13,139.98,140.08,26933.0,133.4106,133.5059,133.363,133.4583,26933.0
2018-08-13 12:35:00,140.08,140.23,140.04,140.19,18175.0,133.4583,133.6012,133.4202,133.5631,18175.0
2018-08-13 12:40:00,140.19,140.22,140.14,140.15,11119.0,133.5631,133.5917,133.5154,133.525,11119.0
2018-08-13 12:45:00,140.15,140.17,140.0,140.06,19292.0,133.525,133.544,133.3821,133.4392,19292.0
2018-08-13 12:50:00,140.06,140.28,140.06,140.17,28155.0,133.4392,133.6488,133.4392,133.544,28155.0
2018-08-13 12:55:00,140.2,140.23,140.11,140.16,17170.0,133.5726,133.6012,133.4869,133.5345,17170.0
2018-08-13 13:00:00,140.15,140.16,139.91,139.98,40845.0,133.525,133.5345,133.2963,133.363,40845.0
2018-08-13 13:05:00,139.98,139.99,139.89,139.94,42409.0,133.363,133.3725,133.2773,133.3249,42409.0
2018-08-13 13:10:00,139.95,140.01,139.86,139.88,33000.0,133.3344,133.3916,133.2487,133.2677,33000.0
2018-08-13 13:15:00,139.87,140.11,139.83,140.09,33087.0,133.2582,133.4869,133.2201,133.4678,33087.0
2018-08-13 13:20:00,140.13,140.21,140.07,140.09,47510.0,133.5059,133.5821,133.4487,133.4678,47510.0
2018-08-13 13:25:00,140.1,140.22,140.08,140.22,9060.0,133.4773,133.5917,133.4583,133.5917,9060.0
2018-08-13 13:30:00,140.22,140.39,140.22,140.34,26309.0,133.5917,133.7536,133.5917,133.706,26309.0
2018-08-13 13:35:00,140.34,140.34,140.13,140.13,11063.0,133.706,133.706,133.5059,133.5059,11063.0
2018-08-13 13:40:00,140.15,140.26,140.1,140.24,12002.0,133.525,133.6298,133.4773,133.6107,12002.0
2018-08-13 13:45:00,140.25,140.3,140.1,140.12,16936.0,133.6202,133.6679,133.4773,133.4964,16936.0
2018-08-13 13:50:00,140.11,140.3,140.11,140.25,14900.0,133.4869,133.6679,133.4869,133.6202,14900.0
2018-08-13 13:55:00,140.24,140.28,140.15,140.17,11262.0,133.6107,133.6488,133.525,133.544,11262.0
2018-08-13 14:00:00,140.19,140.42,140.18,140.41,16704.0,133.5631,133.7822,133.5535,133.7727,16704.0
2018-08-13 14:05:00,140.41,140.43,140.31,140.33,34160.0,133.7727,133.7917,133.6774,133.6965,34160.0
2018-08-13 14:10:00,140.31,140.39,140.26,140.36,22106.0,133.6774,133.7536,133.6298,133.725,22106.0
2018-08-13 14:15:00,140.34,140.4,140.29,140.34,35387.0,133.706,133.7631,133.6583,133.706,35387.0
2018-08-13 14:20:00,140.34,140.44,140.3,140.38,17716.0,133.706,133.8013,133.6679,133.7441,17716.0
2018-08-13 14:25:00,140.38,140.49,140.37,140.48,19721.0,133.7441,133.8489,133.7346,133.8394,19721.0
2018-08-13 14:30:00,140.48,140.53,140.42,140.46,29167.0,133.8394,133.887,133.7822,133.8203,29167.0
2018-08-13 14:35:00,140.47,140.48,140.34,140.42,38755.0,133.8298,133.8394,133.706,133.7822,38755.0
2018-08-13 14:40:00,140.42,140.52,140.38,140.48,31188.0,133.7822,133.8775,133.7441,133.8394,31188.0
2018-08-13 14:45:00,140.48,140.48,140.37,140.4,29113.0,133.8394,133.8394,133.7346,133.7631,29113.0
2018-08-13 14:50:00,140.4,140.41,140.24,140.24,33317.0,133.7631,133.7727,133.6107,133.6107,33317.0
2018-08-13 14:55:00,140.25,140.39,140.19,140.29,29596.0,133.6202,133.7536,133.5631,133.6583,29596.0
2018-08-13 15:00:00,140.28,140.28,140.16,140.2,33590.0,133.6488,133.6488,133.5345,133.5726,33590.0
2018-08-13 15:05:00,140.19,140.29,140.15,140.28,37064.0,133.5631,133.6583,133.525,133.6488,37064.0
2018-08-13 15:10:00,140.28,140.46,140.25,140.45,77127.0,133.6488,133.8203,133.6202,133.8108,77127.0
2018-08-13 15:15:00,140.45,140.64,140.44,140.58,67289.0,133.8108,133.9918,133.8013,133.9346,67289.0
2018-08-13 15:20:00,140.59,140.59,140.52,140.57,60857.0,133.9442,133.9442,133.8775,133.9251,60857.0
2018-08-13 15:25:00,140.56,140.61,140.27,140.28,63913.0,133.9156,133.9632,133.6393,133.6488,63913.0
2018-08-13 15:30:00,140.27,140.28,140.08,140.16,69156.0,133.6393,133.6488,133.4583,133.5345,69156.0
2018-08-13 15:35:00,140.17,140.32,140.12,140.28,42237.0,133.544,133.6869,133.4964,133.6488,42237.0
2018-08-13 15:40:00,140.27,140.32,140.17,140.28,46542.0,133.6393,133.6869,133.544,133.6488,46542.0
2018-08-13 15:45:00,140.27,140.3,140.17,140.19,87912.0,133.6393,133.6679,133.544,133.5631,87912.0
2018-08-13 15:50:00,140.2,140.29,140.07,140.29,142268.0,133.5726,133.6583,133.4487,133.6583,142268.0
2018-08-13 15:55:00,140.28,140.34,140.19,140.2,236559.0,133.6488,133.706,133.5631,133.5726,236559.0
2018-08-14 09:30:00,140.3,140.64,140.17,140.18,205748.0,133.6679,133.9918,133.544,133.5535,205748.0
2018-08-14 09:35:00,140.16,140.33,139.92,140.08,67186.0,133.5345,133.6965,133.3058,133.4583,67186.0
2018-08-14 09:40:00,140.07,140.31,139.96,140.1,51515.0,133.4487,133.6774,133.3439,133.4773,51515.0
2018-08-14 09:45:00,140.09,140.12,139.89,139.9,66436.0,133.4678,133.4964,133.2773,133.2868,66436.0
2018-08-14 09:50:00,139.91,140.12,139.88,140.12,53037.0,133.2963,133.4964,133.2677,133.4964,53037.0
2018-08-14 09:55:00,140.13,140.28,140.07,140.24,37736.0,133.5059,133.6488,133.4487,133.6107,37736.0
2018-08-14 10:00:00,140.27,140.33,140.07,140.1,50506.0,133.6393,133.6965,133.4487,133.4773,50506.0
2018-08-14 10:05:00,140.09,140.35,140.07,140.3,40795.0,133.4678,133.7155,133.4487,133.6679,40795.0
2018-08-14 10:10:00,140.3,140.33,140.12,140.32,89181.0,133.6679,133.6965,133.4964,133.6869,89181.0
2018-08-14 10:15:00,140.32,140.37,140.21,140.31,123470.0,133.6869,133.7346,133.5821,133.6774,123470.0
2018-08-14 10:20:00,140.3,140.39,140.21,140.22,65399.0,133.6679,133.7536,133.5821,133.5917,65399.0
2018-08-14 10:25:00,140.23,140.32,140.21,140.23,40006.0,133.6012,133.6869,133.5821,133.6012,40006.0
2018-08-14 10:30:00,140.24,140.34,140.19,140.33,38003.0,133.6107,133.706,133.5631,133.6965,38003.0
2018-08-14 10:35:00,140.34,140.49,140.34,140.49,38745.0,133.706,133.8489,133.706,133.8489,38745.0
2018-08-14 10:40:00,140.5,140.51,140.29,140.35,75056.0,133.8584,133.8679,133.6583,133.7155,75056.0
2018-08-14 10:45:00,140.37,140.55,140.36,140.49,117621.0,133.7346,133.9061,133.725,133.8489,117621.0
2018-08-14 10:50:00,140.5,140.56,140.4,140.53,117419.0,133.8584,133.9156,133.7631,133.887,117419.0
2018-08-14 10:55:00,140.53,140.58,140.47,140.55,67371.0,133.887,133.9346,133.8298,133.9061,67371.0
2018-08-14 11:00:00,140.55,140.58,140.44,140.51,44926.0,133.9061,133.9346,133.8013,133.8679,44926.0
2018-08-14 11:05:00,140.52,140.57,140.48,140.56,62116.0,133.8775,133.9251,133.8394,133.9156,62116.0
2018-08-14 11:10:00,140.56,140.6,140.48,140.58,64535.0,133.9156,133.9537,133.8394,133.9346,64535.0
2018-08-14 11:15:00,140.59,140.62,140.32,140.34,81116.0,133.9442,133.9727,133.6869,133.706,81116.0
2018-08-14 11:20:00,140.36,140.57,140.34,140.53,71488.0,133.725,133.9251,133.706,133.887,71488.0
2018-08-14 11:25:00,140.54,140.57,140.44,140.45,26761.0,133.8965,133.9251,133.8013,133.8108,26761.0
2018-08-14 11:30:00,140.47,140.52,140.34,140.37,23128.0,133.8298,133.8775,133.706,133.7346,23128.0
2018-08-14 11:35:00,140.36,140.39,140.32,140.32,22591.0,133.725,133.7536,133.6869,133.6869,22591.0
2018-08-14 11:40:00,140.33,140.42,140.32,140.35,63726.0,133.6965,133.7822,133.6869,133.7155,63726.0
2018-08-14 11:45:00,140.35,140.44,140.17,140.38,72286.0,133.7155,133.8013,133.544,133.7441,72286.0
2018-08-14 11:50:00,140.39,140.42,140.36,140.38,46445.0,133.7536,133.7822,133.725,133.7441,46445.0
2018-08-14 11:55:00,140.39,140.41,140.31,140.39,21084.0,133.7536,133.7727,133.6774,133.7536,21084.0
2018-08-14 12:00:00,140.39,140.46,140.37,140.43,36807.0,133.7536,133.8203,133.7346,133.7917,36807.0
2018-08-14 12:05:00,140.45,140.52,140.42,140.5,48065.0,133.8108,133.8775,133.7822,133.8584,48065.0
2018-08-14 12:10:00,140.5,140.61,140.48,140.58,52422.0,133.8584,133.9632,133.8394,133.9346,52422.0
2018-08-14 12:15:00,140.6,140.61,140.55,140.58,19270.0,133.9537,133.9632,133.9061,133.9346,19270.0
2018-08-14 12:20:00,140.57,140.58,140.48,140.49,31074.0,133.9251,133.9346,133.8394,133.8489,31074.0
2018-08-14 12:25:00,140.48,140.65,140.48,140.65,33855.0,133.8394,134.0013,133.8394,134.0013,33855.0
2018-08-14 12:30:00,140.66,140.66,140.52,140.53,32245.0,134.0109,134.0109,133.8775,133.887,32245.0
2018-08-14 12:35:00,140.54,140.64,140.54,140.6,18952.0,133.8965,133.9918,133.8965,133.9537,18952.0
2018-08-14 12:40:00,140.59,140.62,140.52,140.59,49138.0,133.9442,133.9727,133.8775,133.9442,49138.0
2018-08-14 12:45:00,140.57,140.66,140.57,140.57,24804.0,133.9251,134.0109,133.9251,133.9251,24804.0
2018-08-14 12:50:00,140.58,140.62,140.44,140.47,31859.0,133.9346,133.9727,133.8013,133.8298,31859.0
2018-08-14 12:55:00,140.46,140.6,140.46,140.57,18270.0,133.8203,133.9537,133.8203,133.9251,18270.0
2018-08-14 13:00:00,140.57,140.69,140.57,140.65,27995.0,133.9251,134.0394,133.9251,134.0013,27995.0
2018-08-14 13:05:00,140.64,140.69,140.57,140.69,22457.0,133.9918,134.0394,133.9251,134.0394,22457.0
2018-08-14 13:10:00,140.7,140.73,140.63,140.64,21229.0,134.049,134.0775,133.9823,133.9918,21229.0
2018-08-14 13:15:00,140.65,140.68,140.64,140.66,18923.0,134.0013,134.0299,133.9918,134.0109,18923.0
2018-08-14 13:20:00,140.67,140.69,140.55,140.58,29560.0,134.0204,134.0394,133.9061,133.9346,29560.0
2018-08-14 13:25:00,140.58,140.58,140.45,140.52,38805.0,133.9346,133.9346,133.8108,133.8775,38805.0
2018-08-14 13:30:00,140.52,140.53,140.44,140.5,39121.0,133.8775,133.887,133.8013,133.8584,39121.0
2018-08-14 13:35:00,140.5,140.51,140.39,140.4,52077.0,133.8584,133.8679,133.7536,133.7631,52077.0
2018-08-14 13:40:00,140.39,140.46,140.39,140.45,52352.0,133.7536,133.8203,133.7536,133.8108,52352.0
2018-08-14 13:45:00,140.45,140.6,140.44,140.51,25233.0,133.8108,133.9537,133.8013,133.8679,25233.0
2018-08-14 13:50:00,140.51,140.61,140.45,140.61,45798.0,133.8679,133.9632,133.8108,133.9632,45798.0
2018-08-14 13:55:00,140.62,140.75,140.62,140.72,50751.0,133.9727,134.0966,133.9727,134.068,50751.0
2018-08-14 14:00:00,140.73,140.79,140.69,140.7,37566.0,134.0775,134.1347,134.0394,134.049,37566.0
2018-08-14 14:05:00,140.68,140.7,140.56,140.62,33638.0,134.0299,134.049,133.9156,133.9727,33638.0
2018-08-14 14:10:00,140.63,140.66,140.56,140.58,24873.0,133.9823,134.0109,133.9156,133.9346,24873.0
2018-08-14 14:15:00,140.59,140.72,140.59,140.66,22932.0,133.9442,134.068,133.9442,134.0109,22932.0
2018-08-14 14:20:00,140.67,140.71,140.58,140.64,25606.0,134.0204,134.0585,133.9346,133.9918,25606.0
2018-08-14 14:25:00,140.64,140.64,140.52,140.6,24418.0,133.9918,133.9918,133.8775,133.9537,24418.0
2018-08-14 14:30:00,140.62,140.71,140.61,140.69,26659.0,133.9727,134.0585,133.9632,134.0394,26659.0
2018-08-14 14:35:00,140.71,140.74,140.68,140.71,19513.0,134.0585,134.0871,134.0299,134.0585,19513.0
2018-08-14 14:40:00,140.7,140.71,140.63,140.68,22496.0,134.049,134.0585,133.9823,134.0299,22496.0
2018-08-14 14:45:00,140.67,140.7,140.61,140.64,24662.0,134.0204,134.049,133.9632,133.9918,24662.0
2018-08-14 14:50:00,140.66,140.8,140.65,140.77,24213.0,134.0109,134.1442,134.0013,134.1157,24213.0
2018-08-14 14:55:00,140.77,140.82,140.75,140.79,27307.0,134.1157,134.1633,134.0966,134.1347,27307.0
2018-08-14 15:00:00,140.8,140.82,140.72,140.73,28812.0,134.1442,134.1633,134.068,134.0775,28812.0
2018-08-14 15:05:00,140.75,140.78,140.74,140.75,28018.0,134.0966,134.1252,134.0871,134.0966,28018.0
2018-08-14 15:10:00,140.75,140.88,140.75,140.88,39514.0,134.0966,134.2205,134.0966,134.2205,39514.0
2018-08-14 15:15:00,140.89,140.93,140.85,140.88,33353.0,134.23,134.2681,134.1919,134.2205,33353.0
2018-08-14 15:20:00,140.88,140.92,140.83,140.91,44405.0,134.2205,134.2586,134.1728,134.249,44405.0
2018-08-14 15:25:00,140.92,140.92,140.87,140.89,36044.0,134.2586,134.2586,134.2109,134.23,36044.0
2018-08-14 15:30:00,140.88,140.99,140.81,140.97,58263.0,134.2205,134.3253,134.1538,134.3062,58263.0
2018-08-14 15:35:00,140.98,140.99,140.85,140.89,64705.0,134.3157,134.3253,134.1919,134.23,64705.0
2018-08-14 15:40:00,140.89,140.9,140.81,140.81,51983.0,134.23,134.2395,134.1538,134.1538,51983.0
2018-08-14 15:45:00,140.82,140.82,140.66,140.68,89654.0,134.1633,134.1633,134.0109,134.0299,89654.0
2018-08-14 15:50:00,140.68,140.74,140.59,140.71,107526.0,134.0299,134.0871,133.9442,134.0585,107526.0
2018-08-14 15:55:00,140.72,140.79,140.67,140.76,196972.0,134.068,134.1347,134.0204,134.1061,196972.0
2018-08-15 09:30:00,140.35,140.4,139.75,139.97,165241.0,133.7155,133.7631,133.1439,133.3535,165241.0
2018-08-15 09:35:00,139.97,140.49,139.89,140.43,74263.0,133.3535,133.8489,133.2773,133.7917,74263.0
2018-08-15 09:40:00,140.47,140.69,140.32,140.41,68719.0,133.8298,134.0394,133.6869,133.7727,68719.0
2018-08-15 09:45:00,140.42,140.44,140.12,140.38,45854.0,133.7822,133.8013,133.4964,133.7441,45854.0
2018-08-15 09:50:00,140.37,140.46,140.1,140.1,56774.0,133.7346,133.8203,133.4773,133.4773,56774.0
2018-08-15 09:55:00,140.08,140.08,139.84,139.9,45914.0,133.4583,133.4583,133.2296,133.2868,45914.0
2018-08-15 10:00:00,139.88,139.88,139.52,139.6,59127.0,133.2677,133.2677,132.9247,133.001,59127.0
2018-08-15 10:05:00,139.55,139.76,139.43,139.58,72217.0,132.9533,133.1534,132.839,132.9819,72217.0
2018-08-15 10:10:00,139.6,139.74,139.45,139.59,45503.0,133.001,133.1343,132.8581,132.9914,45503.0
2018-08-15 10:15:00,139.58,139.67,139.33,139.5,105909.0,132.9819,133.0677,132.7437,132.9057,105909.0
2018-08-15 10:20:00,139.52,139.58,139.28,139.4,74626.0,132.9247,132.9819,132.6961,132.8104,74626.0
2018-08-15 10:25:00,139.42,139.42,138.87,139.03,70590.0,132.8295,132.8295,132.3055,132.4579,70590.0
2018-08-15 10:30:00,139.01,139.24,138.84,139.0,88890.0,132.4389,132.658,132.2769,132.4293,88890.0
2018-08-15 10:35:00,139.0,139.53,138.98,139.44,47188.0,132.4293,132.9343,132.4103,132.8485,47188.0
2018-08-15 10:40:00,139.45,139.51,139.27,139.27,34290.0,132.8581,132.9152,132.6866,132.6866,34290.0
2018-08-15 10:45:00,139.26,139.51,139.22,139.49,49522.0,132.677,132.9152,132.6389,132.8962,49522.0
2018-08-15 10:50:00,139.48,139.49,139.3,139.47,67979.0,132.8866,132.8962,132.7151,132.8771,67979.0
2018-08-15 10:55:00,139.47,139.58,139.37,139.4,40677.0,132.8771,132.9819,132.7818,132.8104,40677.0
2018-08-15 11:00:00,139.4,139.59,139.32,139.54,57755.0,132.8104,132.9914,132.7342,132.9438,57755.0
2018-08-15 11:05:00,139.55,139.79,139.39,139.76,57788.0,132.9533,133.182,132.8009,133.1534,57788.0
2018-08-15 11:10:00,139.76,139.91,139.73,139.83,74750.0,133.1534,133.2963,133.1248,133.2201,74750.0
2018-08-15 11:15:00,139.83,139.85,139.62,139.72,36354.0,133.2201,133.2391,133.02,133.1153,36354.0
2018-08-15 11:20:00,139.73,139.83,139.52,139.81,49659.0,133.1248,133.2201,132.9247,133.201,49659.0
2018-08-15 11:25:00,139.81,139.94,139.74,139.76,24054.0,133.201,133.3249,133.1343,133.1534,24054.0
2018-08-15 11:30:00,139.78,139.83,139.65,139.77,18991.0,133.1725,133.2201,133.0486,133.1629,18991.0
2018-08-15 11:35:00,139.78,139.91,139.65,139.68,22873.0,133.1725,133.2963,133.0486,133.0772,22873.0
2018-08-15 11:40:00,139.7,139.7,139.54,139.55,21875.0,133.0962,133.0962,132.9438,132.9533,21875.0
2018-08-15 11:45:00,139.55,139.58,139.34,139.56,29434.0,132.9533,132.9819,132.7533,132.9629,29434.0
2018-08-15 11:50:00,139.55,139.55,139.4,139.46,15001.0,132.9533,132.9533,132.8104,132.8676,15001.0
2018-08-15 11:55:00,139.46,139.54,139.28,139.3,26445.0,132.8676,132.9438,132.6961,132.7151,26445.0
2018-08-15 12:00:00,139.28,139.35,139.24,139.28,25377.0,132.6961,132.7628,132.658,132.6961,25377.0
2018-08-15 12:05:00,139.27,139.57,139.23,139.57,27183.0,132.6866,132.9724,132.6485,132.9724,27183.0
2018-08-15 12:10:00,139.56,139.64,139.5,139.61,46182.0,132.9629,133.0391,132.9057,133.0105,46182.0
2018-08-15 12:15:00,139.6,139.71,139.54,139.64,21123.0,133.001,133.1058,132.9438,133.0391,21123.0
2018-08-15 12:20:00,139.68,139.76,139.55,139.76,29182.0,133.0772,133.1534,132.9533,133.1534,29182.0
2018-08-15 12:25:00,139.76,139.81,139.7,139.79,25166.0,133.1534,133.201,133.0962,133.182,25166.0
2018-08-15 12:30:00,139.8,139.96,139.75,139.85,40659.0,133.1915,133.3439,133.1439,133.2391,40659.0
2018-08-15 12:35:00,139.87,139.93,139.8,139.89,26252.0,133.2582,133.3154,133.1915,133.2773,26252.0
2018-08-15 12:40:00,139.94,139.94,139.77,139.79,20779.0,133.3249,133.3249,133.1629,133.182,20779.0
2018-08-15 12:45:00,139.79,139.81,139.72,139.77,62986.0,133.182,133.201,133.1153,133.1629,62986.0
2018-08-15 12:50:00,139.77,139.82,139.67,139.68,33619.0,133.1629,133.2106,133.0677,133.0772,33619.0
2018-08-15 12:55:00,139.7,139.75,139.64,139.72,32213.0,133.0962,133.1439,133.0391,133.1153,32213.0
2018-08-15 13:00:00,139.74,139.75,139.6,139.7,18640.0,133.1343,133.1439,133.001,133.0962,18640.0
2018-08-15 13:05:00,139.69,139.88,139.67,139.75,24432.0,133.0867,133.2677,133.0677,133.1439,24432.0
2018-08-15 13:10:00,139.77,139.82,139.67,139.72,15990.0,133.1629,133.2106,133.0677,133.1153,15990.0
2018-08-15 13:15:00,139.73,139.73,139.59,139.6,17611.0,133.1248,133.1248,132.9914,133.001,17611.0
2018-08-15 13:20:00,139.6,139.6,139.39,139.4,36721.0,133.001,133.001,132.8009,132.8104,36721.0
2018-08-15 13:25:00,139.41,139.48,139.41,139.47,27462.0,132.8199,132.8866,132.8199,132.8771,27462.0
2018-08-15 13:30:00,139.49,139.5,139.33,139.39,24841.0,132.8962,132.9057,132.7437,132.8009,24841.0
2018-08-15 13:35:00,139.38,139.55,139.34,139.55,19073.0,132.7914,132.9533,132.7533,132.9533,19073.0
2018-08-15 13:40:00,139.54,139.7,139.51,139.66,15289.0,132.9438,133.0962,132.9152,133.0581,15289.0
2018-08-15 13:45:00,139.67,139.73,139.52,139.54,28599.0,133.0677,133.1248,132.9247,132.9438,28599.0
2018-08-15 13:50:00,139.57,139.63,139.53,139.59,11200.0,132.9724,133.0295,132.9343,132.9914,11200.0
2018-08-15 13:55:00,139.6,139.66,139.52,139.55,98079.0,133.001,133.0581,132.9247,132.9533,98079.0
2018-08-15 14:00:00,139.55,139.66,139.43,139.62,26718.0,132.9533,133.0581,132.839,133.02,26718.0
2018-08-15 14:05:00,139.62,139.62,139.4,139.42,20273.0,133.02,133.02,132.8104,132.8295,20273.0
2018-08-15 14:10:00,139.42,139.44,139.18,139.18,22408.0,132.8295,132.8485,132.6008,132.6008,22408.0
2018-08-15 14:15:00,139.19,139.34,139.18,139.34,18155.0,132.6103,132.7533,132.6008,132.7533,18155.0
2018-08-15 14:20:00,139.35,139.49,139.32,139.46,28060.0,132.7628,132.8962,132.7342,132.8676,28060.0
2018-08-15 14:25:00,139.47,139.48,139.3,139.33,31905.0,132.8771,132.8866,132.7151,132.7437,31905.0
2018-08-15 14:30:00,139.32,139.41,139.24,139.4,34298.0,132.7342,132.8199,132.658,132.8104,34298.0
2018-08-15 14:35:00,139.41,139.57,139.39,139.51,25608.0,132.8199,132.9724,132.8009,132.9152,25608.0
2018-08-15 14:40:00,139.52,139.56,139.46,139.5,37185.0,132.9247,132.9629,132.8676,132.9057,37185.0
2018-08-15 14:45:00,139.51,139.53,139.41,139.49,80776.0,132.9152,132.9343,132.8199,132.8962,80776.0
2018-08-15 14:50:00,139.49,139.7,139.49,139.64,94615.0,132.8962,133.0962,132.8962,133.0391,94615.0
2018-08-15 14:55:00,139.64,139.82,139.58,139.82,64556.0,133.0391,133.2106,132.9819,133.2106,64556.0
2018-08-15 15:00:00,139.82,139.99,139.79,139.88,29701.0,133.2106,133.3725,133.182,133.2677,29701.0
2018-08-15 15:05:00,139.88,140.02,139.88,139.93,51014.0,133.2677,133.4011,133.2677,133.3154,51014.0
2018-08-15 15:10:00,139.93,139.93,139.77,139.77,28892.0,133.3154,133.3154,133.1629,133.1629,28892.0
2018-08-15 15:15:00,139.77,139.86,139.73,139.8,30522.0,133.1629,133.2487,133.1248,133.1915,30522.0
2018-08-15 15:20:00,139.79,139.89,139.77,139.89,39541.0,133.182,133.2773,133.1629,133.2773,39541.0
2018-08-15 15:25:00,139.89,140.0,139.87,139.98,65032.0,133.2773,133.3821,133.2582,133.363,65032.0
2018-08-15 15:30:00,139.98,140.24,139.86,140.21,101011.0,133.363,133.6107,133.2487,133.5821,101011.0
2018-08-15 15:35:00,140.19,140.25,139.96,139.98,62264.0,133.5631,133.6202,133.3439,133.363,62264.0
2018-08-15 15:40:00,139.98,140.08,139.92,140.07,42507.0,133.363,133.4583,133.3058,133.4487,42507.0
2018-08-15 15:45:00,140.06,140.2,140.02,140.15,58737.0,133.4392,133.5726,133.4011,133.525,58737.0
2018-08-15 15:50:00,140.14,140.14,139.88,139.93,77612.0,133.5154,133.5154,133.2677,133.3154,77612.0
2018-08-15 15:55:00,139.93,140.07,139.79,139.92,233390.0,133.3154,133.4487,133.182,133.3058,233390.0
2018-08-16 09:30:00,140.75,141.07,140.59,140.94,143751.0,134.2968,134.6021,134.1442,134.4781,143751.0
2018-08-16 09:35:00,140.92,140.98,140.42,140.58,60840.0,134.459,134.5163,133.9819,134.1346,60840.0
2018-08-16 09:40:00,140.58,141.06,140.57,140.94,112015.0,134.1346,134.5926,134.1251,134.4781,112015.0
2018-08-16 09:45:00,140.96,141.04,140.57,140.75,65601.0,134.4972,134.5735,134.1251,134.2968,65601.0
2018-08-16 09:50:00,140.77,141.05,140.7,140.75,66673.0,134.3159,134.5831,134.2491,134.2968,66673.0
2018-08-16 09:55:00,140.75,140.99,140.72,140.92,54994.0,134.2968,134.5258,134.2682,134.459,54994.0
2018-08-16 10:00:00,140.9,141.07,140.89,141.01,72990.0,134.4399,134.6021,134.4304,134.5449,72990.0
2018-08-16 10:05:00,141.0,141.25,141.0,141.16,81501.0,134.5354,134.7739,134.5354,134.688,81501.0
2018-08-16 10:10:00,141.15,141.2,141.12,141.15,45636.0,134.6785,134.7262,134.6499,134.6785,45636.0
2018-08-16 10:15:00,141.17,141.21,141.02,141.16,65873.0,134.6976,134.7357,134.5544,134.688,65873.0
2018-08-16 10:20:00,141.16,141.37,141.13,141.3,85109.0,134.688,134.8884,134.6594,134.8216,85109.0
2018-08-16 10:25:00,141.28,141.39,141.18,141.39,76168.0,134.8025,134.9075,134.7071,134.9075,76168.0
2018-08-16 10:30:00,141.38,141.39,141.1,141.13,33850.0,134.8979,134.9075,134.6308,134.6594,33850.0
2018-08-16 10:35:00,141.11,141.27,141.04,141.23,55424.0,134.6403,134.793,134.5735,134.7548,55424.0
2018-08-16 10:40:00,141.22,141.25,141.1,141.25,52241.0,134.7453,134.7739,134.6308,134.7739,52241.0
2018-08-16 10:45:00,141.26,141.26,141.13,141.21,48233.0,134.7834,134.7834,134.6594,134.7357,48233.0
2018-08-16 10:50:00,141.19,141.2,141.03,141.07,41359.0,134.7166,134.7262,134.564,134.6021,41359.0
2018-08-16 10:55:00,141.07,141.09,140.95,140.95,34048.0,134.6021,134.6212,134.4876,134.4876,34048.0
2018-08-16 11:00:00,140.95,141.01,140.87,140.9,37753.0,134.4876,134.5449,134.4113,134.4399,37753.0
2018-08-16 11:05:00,140.9,141.01,140.87,140.95,35331.0,134.4399,134.5449,134.4113,134.4876,35331.0
2018-08-16 11:10:00,140.94,141.09,140.94,141.03,31148.0,134.4781,134.6212,134.4781,134.564,31148.0
2018-08-16 11:15:00,141.03,141.14,141.03,141.1,44305.0,134.564,134.6689,134.564,134.6308,44305.0
2018-08-16 11:20:00,141.11,141.2,141.06,141.16,30843.0,134.6403,134.7262,134.5926,134.688,30843.0
2018-08-16 11:25:00,141.18,141.21,141.15,141.15,25121.0,134.7071,134.7357,134.6785,134.6785,25121.0
2018-08-16 11:30:00,141.15,141.2,141.02,141.04,57902.0,134.6785,134.7262,134.5544,134.5735,57902.0
2018-08-16 11:35:00,141.04,141.14,141.04,141.12,48225.0,134.5735,134.6689,134.5735,134.6499,48225.0
2018-08-16 11:40:00,141.12,141.19,141.1,141.15,17190.0,134.6499,134.7166,134.6308,134.6785,17190.0
2018-08-16 11:45:00,141.16,141.23,141.15,141.17,30961.0,134.688,134.7548,134.6785,134.6976,30961.0
2018-08-16 11:50:00,141.16,141.16,141.05,141.07,39338.0,134.688,134.688,134.5831,134.6021,39338.0
2018-08-16 11:55:00,141.07,141.18,141.07,141.15,17726.0,134.6021,134.7071,134.6021,134.6785,17726.0
2018-08-16 12:00:00,141.16,141.28,141.16,141.24,24167.0,134.688,134.8025,134.688,134.7644,24167.0
2018-08-16 12:05:00,141.23,141.31,141.18,141.26,50769.0,134.7548,134.8311,134.7071,134.7834,50769.0
2018-08-16 12:10:00,141.27,141.39,141.26,141.35,19805.0,134.793,134.9075,134.7834,134.8693,19805.0
2018-08-16 12:15:00,141.36,141.46,141.33,141.45,38442.0,134.8789,134.9743,134.8502,134.9647,38442.0
2018-08-16 12:20:00,141.44,141.49,141.39,141.4,24857.0,134.9552,135.0029,134.9075,134.917,24857.0
2018-08-16 12:25:00,141.41,141.49,141.4,141.43,26996.0,134.9266,135.0029,134.917,134.9456,26996.0
2018-08-16 12:30:00,141.42,141.45,141.31,141.36,24502.0,134.9361,134.9647,134.8311,134.8789,24502.0
2018-08-16 12:35:00,141.36,141.4,141.32,141.38,12428.0,134.8789,134.917,134.8407,134.8979,12428.0
2018-08-16 12:40:00,141.38,141.39,141.22,141.24,18504.0,134.8979,134.9075,134.7453,134.7644,18504.0
2018-08-16 12:45:00,141.25,141.25,141.15,141.18,24743.0,134.7739,134.7739,134.6785,134.7071,24743.0
2018-08-16 12:50:00,141.17,141.23,141.15,141.22,16071.0,134.6976,134.7548,134.6785,134.7453,16071.0
2018-08-16 12:55:00,141.22,141.24,141.17,141.19,16511.0,134.7453,134.7644,134.6976,134.7166,16511.0
2018-08-16 13:00:00,141.19,141.29,141.18,141.25,28740.0,134.7166,134.8121,134.7071,134.7739,28740.0
2018-08-16 13:05:00,141.25,141.28,141.15,141.16,18124.0,134.7739,134.8025,134.6785,134.688,18124.0
2018-08-16 13:10:00,141.17,141.19,141.11,141.18,14844.0,134.6976,134.7166,134.6403,134.7071,14844.0
2018-08-16 13:15:00,141.16,141.24,141.16,141.24,17965.0,134.688,134.7644,134.688,134.7644,17965.0
2018-08-16 13:20:00,141.25,141.34,141.21,141.32,32249.0,134.7739,134.8598,134.7357,134.8407,32249.0
2018-08-16 13:25:00,141.31,141.33,141.28,141.28,19018.0,134.8311,134.8502,134.8025,134.8025,19018.0
2018-08-16 13:30:00,141.28,141.29,141.25,141.26,13397.0,134.8025,134.8121,134.7739,134.7834,13397.0
2018-08-16 13:35:00,141.26,141.32,141.24,141.28,30526.0,134.7834,134.8407,134.7644,134.8025,30526.0
2018-08-16 13:40:00,141.27,141.28,141.22,141.23,12866.0,134.793,134.8025,134.7453,134.7548,12866.0
2018-08-16 13:45:00,141.22,141.22,141.06,141.1,22977.0,134.7453,134.7453,134.5926,134.6308,22977.0
2018-08-16 13:50:00,141.09,141.12,141.07,141.1,18134.0,134.6212,134.6499,134.6021,134.6308,18134.0
2018-08-16 13:55:00,141.1,141.22,141.1,141.16,17076.0,134.6308,134.7453,134.6308,134.688,17076.0
2018-08-16 14:00:00,141.17,141.21,141.1,141.21,39790.0,134.6976,134.7357,134.6308,134.7357,39790.0
2018-08-16 14:05:00,141.2,141.21,141.12,141.16,28220.0,134.7262,134.7357,134.6499,134.688,28220.0
2018-08-16 14:10:00,141.17,141.2,141.14,141.18,29545.0,134.6976,134.7262,134.6689,134.7071,29545.0
2018-08-16 14:15:00,141.19,141.23,141.18,141.22,23010.0,134.7166,134.7548,134.7071,134.7453,23010.0
2018-08-16 14:20:00,141.22,141.24,141.17,141.21,30995.0,134.7453,134.7644,134.6976,134.7357,30995.0
2018-08-16 14:25:00,141.2,141.21,141.02,141.04,23968.0,134.7262,134.7357,134.5544,134.5735,23968.0
2018-08-16 14:30:00,141.02,141.02,140.84,140.93,73061.0,134.5544,134.5544,134.3827,134.4686,73061.0
2018-08-16 14:35:00,140.93,141.02,140.91,141.01,35074.0,134.4686,134.5544,134.4495,134.5449,35074.0
2018-08-16 14:40:00,141.02,141.12,141.01,141.12,40566.0,134.5544,134.6499,134.5449,134.6499,40566.0
2018-08-16 14:45:00,141.12,141.16,141.09,141.15,35592.0,134.6499,134.688,134.6212,134.6785,35592.0
2018-08-16 14:50:00,141.15,141.19,141.13,141.18,34870.0,134.6785,134.7166,134.6594,134.7071,34870.0
2018-08-16 14:55:00,141.19,141.23,141.17,141.19,24106.0,134.7166,134.7548,134.6976,134.7166,24106.0
2018-08-16 15:00:00,141.19,141.23,141.16,141.21,30527.0,134.7166,134.7548,134.688,134.7357,30527.0
2018-08-16 15:05:00,141.21,141.24,141.14,141.15,30605.0,134.7357,134.7644,134.6689,134.6785,30605.0
2018-08-16 15:10:00,141.15,141.17,141.14,141.16,35644.0,134.6785,134.6976,134.6689,134.688,35644.0
2018-08-16 15:15:00,141.16,141.16,141.09,141.09,36047.0,134.688,134.688,134.6212,134.6212,36047.0
2018-08-16 15:20:00,141.09,141.15,141.06,141.13,31467.0,134.6212,134.6785,134.5926,134.6594,31467.0
2018-08-16 15:25:00,141.12,141.14,141.06,141.08,39437.0,134.6499,134.6689,134.5926,134.6117,39437.0
2018-08-16 15:30:00,141.08,141.08,140.94,140.98,81480.0,134.6117,134.6117,134.4781,134.5163,81480.0
2018-08-16 15:35:00,140.97,140.98,140.87,140.89,42304.0,134.5067,134.5163,134.4113,134.4304,42304.0
2018-08-16 15:40:00,140.89,140.89,140.73,140.74,73270.0,134.4304,134.4304,134.2777,134.2873,73270.0
2018-08-16 15:45:00,140.73,140.76,140.66,140.71,140849.0,134.2777,134.3064,134.2109,134.2587,140849.0
2018-08-16 15:50:00,140.7,140.7,140.57,140.59,166721.0,134.2491,134.2491,134.1251,134.1442,166721.0
2018-08-16 15:55:00,140.58,140.73,140.42,140.64,405776.0,134.1346,134.2777,133.9819,134.1919,405776.0
2018-08-17 09:30:00,140.78,141.3,140.74,141.15,295438.0,134.3254,134.8216,134.2873,134.6785,295438.0
2018-08-17 09:35:00,141.18,141.62,141.05,141.54,97115.0,134.7071,135.1269,134.5831,135.0506,97115.0
2018-08-17 09:40:00,141.53,141.54,141.13,141.25,70771.0,135.0411,135.0506,134.6594,134.7739,70771.0
2018-08-17 09:45:00,141.25,141.48,141.08,141.26,95949.0,134.7739,134.9933,134.6117,134.7834,95949.0
2018-08-17 09:50:00,141.25,141.3,141.09,141.12,45456.0,134.7739,134.8216,134.6212,134.6499,45456.0
2018-08-17 09:55:00,141.16,141.33,141.12,141.17,47490.0,134.688,134.8502,134.6499,134.6976,47490.0
2018-08-17 10:00:00,141.18,141.23,141.04,141.12,48993.0,134.7071,134.7548,134.5735,134.6499,48993.0
2018-08-17 10:05:00,141.14,141.25,141.02,141.12,109540.0,134.6689,134.7739,134.5544,134.6499,109540.0
2018-08-17 10:10:00,141.12,141.22,140.96,141.02,133588.0,134.6499,134.7453,134.4972,134.5544,133588.0
2018-08-17 10:15:00,140.99,141.08,140.93,141.06,71126.0,134.5258,134.6117,134.4686,134.5926,71126.0
2018-08-17 10:20:00,141.06,141.18,141.0,141.0,42906.0,134.5926,134.7071,134.5354,134.5354,42906.0
2018-08-17 10:25:00,141.02,141.29,140.99,141.18,35288.0,134.5544,134.8121,134.5258,134.7071,35288.0
2018-08-17 10:30:00,141.18,141.37,141.15,141.26,29820.0,134.7071,134.8884,134.6785,134.7834,29820.0
2018-08-17 10:35:00,141.24,141.4,141.22,141.3,76348.0,134.7644,134.917,134.7453,134.8216,76348.0
2018-08-17 10:40:00,141.26,141.32,141.15,141.3,73399.0,134.7834,134.8407,134.6785,134.8216,73399.0
2018-08-17 10:45:00,141.3,141.33,141.17,141.22,64530.0,134.8216,134.8502,134.6976,134.7453,64530.0
2018-08-17 10:50:00,141.23,141.25,141.07,141.09,38225.0,134.7548,134.7739,134.6021,134.6212,38225.0
2018-08-17 10:55:00,141.07,141.14,141.01,141.05,103960.0,134.6021,134.6689,134.5449,134.5831,103960.0
2018-08-17 11:00:00,141.08,141.1,140.93,140.97,35937.0,134.6117,134.6308,134.4686,134.5067,35937.0
2018-08-17 11:05:00,140.97,141.16,140.97,141.15,46453.0,134.5067,134.688,134.5067,134.6785,46453.0
2018-08-17 11:10:00,141.15,141.19,141.02,141.16,38557.0,134.6785,134.7166,134.5544,134.688,38557.0
2018-08-17 11:15:00,141.17,141.25,141.12,141.16,41793.0,134.6976,134.7739,134.6499,134.688,41793.0
2018-08-17 11:20:00,141.16,141.28,141.12,141.24,19470.0,134.688,134.8025,134.6499,134.7644,19470.0
2018-08-17 11:25:00,141.24,141.25,141.14,141.22,18103.0,134.7644,134.7739,134.6689,134.7453,18103.0
2018-08-17 11:30:00,141.21,141.21,141.01,141.02,46459.0,134.7357,134.7357,134.5449,134.5544,46459.0
2018-08-17 11:35:00,141.02,141.06,140.89,140.96,34839.0,134.5544,134.5926,134.4304,134.4972,34839.0
2018-08-17 11:40:00,140.97,141.07,140.97,141.03,22225.0,134.5067,134.6021,134.5067,134.564,22225.0
2018-08-17 11:45:00,141.02,141.13,140.98,141.1,76772.0,134.5544,134.6594,134.5163,134.6308,76772.0
2018-08-17 11:50:00,141.12,141.27,141.1,141.21,51372.0,134.6499,134.793,134.6308,134.7357,51372.0
2018-08-17 11:55:00,141.22,141.34,141.17,141.33,28429.0,134.7453,134.8598,134.6976,134.8502,28429.0
2018-08-17 12:00:00,141.32,141.32,141.18,141.2,15371.0,134.8407,134.8407,134.7071,134.7262,15371.0
2018-08-17 12:05:00,141.18,141.23,141.13,141.18,23737.0,134.7071,134.7548,134.6594,134.7071,23737.0
2018-08-17 12:10:00,141.17,141.17,141.06,141.09,31690.0,134.6976,134.6976,134.5926,134.6212,31690.0
2018-08-17 12:15:00,141.09,141.23,141.05,141.11,84891.0,134.6212,134.7548,134.5831,134.6403,84891.0
2018-08-17 12:20:00,141.1,141.1,141.02,141.08,49313.0,134.6308,134.6308,134.5544,134.6117,49313.0
2018-08-17 12:25:00,141.08,141.12,141.02,141.03,39648.0,134.6117,134.6499,134.5544,134.564,39648.0
2018-08-17 12:30:00,141.03,141.04,140.75,140.76,80484.0,134.564,134.5735,134.2968,134.3064,80484.0
2018-08-17 12:35:00,140.76,140.76,140.56,140.71,47997.0,134.3064,134.3064,134.1155,134.2587,47997.0
2018-08-17 12:40:00,140.71,140.82,140.71,140.79,30135.0,134.2587,134.3636,134.2587,134.335,30135.0
2018-08-17 12:45:00,140.8,140.84,140.75,140.83,21894.0,134.3445,134.3827,134.2968,134.3732,21894.0
2018-08-17 12:50:00,140.82,140.92,140.82,140.84,38274.0,134.3636,134.459,134.3636,134.3827,38274.0
2018-08-17 12:55:00,140.83,140.89,140.78,140.83,22698.0,134.3732,134.4304,134.3254,134.3732,22698.0
2018-08-17 13:00:00,140.84,140.9,140.83,140.89,26527.0,134.3827,134.4399,134.3732,134.4304,26527.0
2018-08-17 13:05:00,140.88,140.91,140.83,140.91,18459.0,134.4209,134.4495,134.3732,134.4495,18459.0
2018-08-17 13:10:00,140.9,140.93,140.86,140.89,17101.0,134.4399,134.4686,134.4018,134.4304,17101.0
2018-08-17 13:15:00,140.89,140.99,140.89,140.96,23592.0,134.4304,134.5258,134.4304,134.4972,23592.0
2018-08-17 13:20:00,140.96,140.97,140.87,140.89,34378.0,134.4972,134.5067,134.4113,134.4304,34378.0
2018-08-17 13:25:00,140.88,140.9,140.83,140.84,26561.0,134.4209,134.4399,134.3732,134.3827,26561.0
2018-08-17 13:30:00,140.84,140.94,140.84,140.93,19284.0,134.3827,134.4781,134.3827,134.4686,19284.0
2018-08-17 13:35:00,140.92,140.92,140.83,140.83,22428.0,134.459,134.459,134.3732,134.3732,22428.0
2018-08-17 13:40:00,140.82,140.9,140.81,140.81,29662.0,134.3636,134.4399,134.3541,134.3541,29662.0
2018-08-17 13:45:00,140.8,140.83,140.76,140.81,22343.0,134.3445,134.3732,134.3064,134.3541,22343.0
2018-08-17 13:50:00,140.81,140.87,140.76,140.86,41910.0,134.3541,134.4113,134.3064,134.4018,41910.0
2018-08-17 13:55:00,140.87,140.98,140.85,140.93,22780.0,134.4113,134.5163,134.3922,134.4686,22780.0
2018-08-17 14:00:00,140.92,141.21,140.87,141.21,44582.0,134.459,134.7357,134.4113,134.7357,44582.0
2018-08-17 14:05:00,141.21,141.28,141.12,141.24,69698.0,134.7357,134.8025,134.6499,134.7644,69698.0
2018-08-17 14:10:00,141.25,141.33,141.21,141.33,20661.0,134.7739,134.8502,134.7357,134.8502,20661.0
2018-08-17 14:15:00,141.34,141.44,141.33,141.39,39087.0,134.8598,134.9552,134.8502,134.9075,39087.0
2018-08-17 14:20:00,141.39,141.52,141.39,141.51,60276.0,134.9075,135.0315,134.9075,135.022,60276.0
2018-08-17 14:25:00,141.49,141.56,141.47,141.5,32935.0,135.0029,135.0697,134.9838,135.0124,32935.0
2018-08-17 14:30:00,141.48,141.53,141.46,141.47,27551.0,134.9933,135.0411,134.9743,134.9838,27551.0
2018-08-17 14:35:00,141.46,141.46,141.31,141.41,31486.0,134.9743,134.9743,134.8311,134.9266,31486.0
2018-08-17 14:40:00,141.43,141.53,141.41,141.48,38771.0,134.9456,135.0411,134.9266,134.9933,38771.0
2018-08-17 14:45:00,141.49,141.5,141.4,141.47,25409.0,135.0029,135.0124,134.917,134.9838,25409.0
2018-08-17 14:50:00,141.48,141.67,141.46,141.67,39260.0,134.9933,135.1746,134.9743,135.1746,39260.0
2018-08-17 14:55:00,141.66,141.71,141.59,141.61,32479.0,135.1651,135.2128,135.0983,135.1174,32479.0
2018-08-17 15:00:00,141.6,141.63,141.52,141.56,42389.0,135.1078,135.1365,135.0315,135.0697,42389.0
2018-08-17 15:05:00,141.55,141.56,141.42,141.44,39975.0,135.0601,135.0697,134.9361,134.9552,39975.0
2018-08-17 15:10:00,141.44,141.46,141.33,141.42,58326.0,134.9552,134.9743,134.8502,134.9361,58326.0
2018-08-17 15:15:00,141.42,141.51,141.37,141.51,34232.0,134.9361,135.022,134.8884,135.022,34232.0
2018-08-17 15:20:00,141.5,141.56,141.47,141.47,35795.0,135.0124,135.0697,134.9838,134.9838,35795.0
2018-08-17 15:25:00,141.47,141.47,141.37,141.37,39182.0,134.9838,134.9838,134.8884,134.8884,39182.0
2018-08-17 15:30:00,141.37,141.38,141.24,141.28,67402.0,134.8884,134.8979,134.7644,134.8025,67402.0
2018-08-17 15:35:00,141.28,141.37,141.27,141.33,36263.0,134.8025,134.8884,134.793,134.8502,36263.0
2018-08-17 15:40:00,141.34,141.4,141.31,141.39,58844.0,134.8598,134.917,134.8311,134.9075,58844.0
2018-08-17 15:45:00,141.4,141.5,141.37,141.43,75603.0,134.917,135.0124,134.8884,134.9456,75603.0
2018-08-17 15:50:00,141.43,141.44,141.34,141.42,75229.0,134.9456,134.9552,134.8598,134.9361,75229.0
2018-08-17 15:55:00,141.41,141.43,141.23,141.38,181724.0,134.9266,134.9456,134.7548,134.8979,181724.0
2018-08-20 09:30:00,141.54,141.6,141.11,141.4,170857.0,135.0506,135.1078,134.6403,134.917,170857.0
2018-08-20 09:35:00,141.39,141.59,140.95,141.1,77222.0,134.9075,135.0983,134.4876,134.6308,77222.0
2018-08-20 09:40:00,141.16,141.28,140.84,141.03,51742.0,134.688,134.8025,134.3827,134.564,51742.0
2018-08-20 09:45:00,141.05,141.12,140.86,140.99,37248.0,134.5831,134.6499,134.4018,134.5258,37248.0
2018-08-20 09:50:00,140.96,141.01,140.75,140.8,57406.0,134.4972,134.5449,134.2968,134.3445,57406.0
2018-08-20 09:55:00,140.79,141.02,140.7,140.98,63302.0,134.335,134.5544,134.2491,134.5163,63302.0
2018-08-20 10:00:00,140.99,141.3,140.97,141.26,37514.0,134.5258,134.8216,134.5067,134.7834,37514.0
2018-08-20 10:05:00,141.29,141.29,141.18,141.25,45212.0,134.8121,134.8121,134.7071,134.7739,45212.0
2018-08-20 10:10:00,141.28,141.32,140.91,140.93,35380.0,134.8025,134.8407,134.4495,134.4686,35380.0
2018-08-20 10:15:00,140.94,141.06,140.92,141.04,36189.0,134.4781,134.5926,134.459,134.5735,36189.0
2018-08-20 10:20:00,141.04,141.08,140.9,140.99,52730.0,134.5735,134.6117,134.4399,134.5258,52730.0
2018-08-20 10:25:00,141.0,141.05,140.93,141.01,50790.0,134.5354,134.5831,134.4686,134.5449,50790.0
2018-08-20 10:30:00,140.98,141.13,140.91,141.1,31068.0,134.5163,134.6594,134.4495,134.6308,31068.0
2018-08-20 10:35:00,141.09,141.12,140.92,140.94,28753.0,134.6212,134.6499,134.459,134.4781,28753.0
2018-08-20 10:40:00,140.95,141.01,140.92,141.01,28019.0,134.4876,134.5449,134.459,134.5449,28019.0
2018-08-20 10:45:00,141.02,141.15,140.95,141.13,20145.0,134.5544,134.6785,134.4876,134.6594,20145.0
2018-08-20 10:50:00,141.15,141.15,140.99,141.02,33317.0,134.6785,134.6785,134.5258,134.5544,33317.0
2018-08-20 10:55:00,141.01,141.05,140.9,140.97,69966.0,134.5449,134.5831,134.4399,134.5067,69966.0
2018-08-20 11:00:00,140.95,141.09,140.91,141.02,28430.0,134.4876,134.6212,134.4495,134.5544,28430.0
2018-08-20 11:05:00,141.01,141.12,140.98,141.1,18921.0,134.5449,134.6499,134.5163,134.6308,18921.0
2018-08-20 11:10:00,141.11,141.13,140.92,140.99,30230.0,134.6403,134.6594,134.459,134.5258,30230.0
2018-08-20 11:15:00,140.99,141.19,140.97,141.16,24681.0,134.5258,134.7166,134.5067,134.688,24681.0
2018-08-20 11:20:00,141.15,141.16,140.96,140.97,18181.0,134.6785,134.688,134.4972,134.5067,18181.0
2018-08-20 11:25:00,140.95,141.09,140.93,141.08,64098.0,134.4876,134.6212,134.4686,134.6117,64098.0
2018-08-20 11:30:00,141.09,141.16,141.05,141.09,37505.0,134.6212,134.688,134.5831,134.6212,37505.0
2018-08-20 11:35:00,141.1,141.15,141.04,141.1,28110.0,134.6308,134.6785,134.5735,134.6308,28110.0
2018-08-20 11:40:00,141.1,141.16,141.06,141.06,25141.0,134.6308,134.688,134.5926,134.5926,25141.0
2018-08-20 11:45:00,141.07,141.09,141.0,141.0,21311.0,134.6021,134.6212,134.5354,134.5354,21311.0
2018-08-20 11:50:00,141.02,141.11,141.02,141.08,15060.0,134.5544,134.6403,134.5544,134.6117,15060.0
2018-08-20 11:55:00,141.06,141.08,140.95,140.98,20996.0,134.5926,134.6117,134.4876,134.5163,20996.0
2018-08-20 12:00:00,140.99,141.0,140.93,140.97,20061.0,134.5258,134.5354,134.4686,134.5067,20061.0
2018-08-20 12:05:00,140.98,141.07,140.97,141.06,28644.0,134.5163,134.6021,134.5067,134.5926,28644.0
2018-08-20 12:10:00,141.07,141.12,141.07,141.12,14405.0,134.6021,134.6499,134.6021,134.6499,14405.0
2018-08-20 12:15:00,141.12,141.13,141.02,141.07,19589.0,134.6499,134.6594,134.5544,134.6021,19589.0
2018-08-20 12:20:00,141.08,141.12,141.0,141.09,19543.0,134.6117,134.6499,134.5354,134.6212,19543.0
2018-08-20 12:25:00,141.12,141.19,141.12,141.15,15881.0,134.6499,134.7166,134.6499,134.6785,15881.0
2018-08-20 12:30:00,141.19,141.26,141.17,141.26,20556.0,134.7166,134.7834,134.6976,134.7834,20556.0
2018-08-20 12:35:00,141.26,141.3,141.2,141.28,19825.0,134.7834,134.8216,134.7262,134.8025,19825.0
2018-08-20 12:40:00,141.26,141.33,141.26,141.31,20306.0,134.7834,134.8502,134.7834,134.8311,20306.0
2018-08-20 12:45:00,141.3,141.3,141.2,141.2,12538.0,134.8216,134.8216,134.7262,134.7262,12538.0
2018-08-20 12:50:00,141.19,141.23,141.15,141.2,15057.0,134.7166,134.7548,134.6785,134.7262,15057.0
2018-08-20 12:55:00,141.22,141.35,141.22,141.31,12665.0,134.7453,134.8693,134.7453,134.8311,12665.0
2018-08-20 13:00:00,141.3,141.34,141.2,141.23,19119.0,134.8216,134.8598,134.7262,134.7548,19119.0
2018-08-20 13:05:00,141.22,141.29,141.22,141.26,16346.0,134.7453,134.8121,134.7453,134.7834,16346.0
2018-08-20 13:10:00,141.25,141.25,141.13,141.13,18449.0,134.7739,134.7739,134.6594,134.6594,18449.0
2018-08-20 13:15:00,141.13,141.14,141.08,141.08,20106.0,134.6594,134.6689,134.6117,134.6117,20106.0
2018-08-20 13:20:00,141.09,141.1,141.05,141.09,22534.0,134.6212,134.6308,134.5831,134.6212,22534.0
2018-08-20 13:25:00,141.1,141.14,141.07,141.07,22058.0,134.6308,134.6689,134.6021,134.6021,22058.0
2018-08-20 13:30:00,141.07,141.1,141.05,141.08,18312.0,134.6021,134.6308,134.5831,134.6117,18312.0
2018-08-20 13:35:00,141.07,141.11,141.04,141.04,20386.0,134.6021,134.6403,134.5735,134.5735,20386.0
2018-08-20 13:40:00,141.04,141.06,140.98,141.01,18760.0,134.5735,134.5926,134.5163,134.5449,18760.0
2018-08-20 13:45:00,141.01,141.01,140.94,141.0,28052.0,134.5449,134.5449,134.4781,134.5354,28052.0
2018-08-20 13:50:00,141.02,141.07,141.01,141.05,16715.0,134.5544,134.6021,134.5449,134.5831,16715.0
2018-08-20 13:55:00,141.05,141.05,140.98,141.05,16501.0,134.5831,134.5831,134.5163,134.5831,16501.0
2018-08-20 14:00:00,141.05,141.09,141.01,141.01,28195.0,134.5831,134.6212,134.5449,134.5449,28195.0
2018-08-20 14:05:00,141.01,141.04,140.98,141.02,26179.0,134.5449,134.5735,134.5163,134.5544,26179.0
2018-08-20 14:10:00,141.01,141.1,140.95,141.07,39215.0,134.5449,134.6308,134.4876,134.6021,39215.0
2018-08-20 14:15:00,141.07,141.08,140.98,141.0,24889.0,134.6021,134.6117,134.5163,134.5354,24889.0
2018-08-20 14:20:00,141.0,141.01,140.95,140.98,15678.0,134.5354,134.5449,134.4876,134.5163,15678.0
2018-08-20 14:25:00,140.99,141.04,140.98,141.02,23348.0,134.5258,134.5735,134.5163,134.5544,23348.0
2018-08-20 14:30:00,141.02,141.04,140.98,141.0,24496.0,134.5544,134.5735,134.5163,134.5354,24496.0
2018-08-20 14:35:00,141.01,141.06,140.99,140.99,23574.0,134.5449,134.5926,134.5258,134.5258,23574.0
2018-08-20 14:40:00,140.99,141.04,140.95,141.03,20093.0,134.5258,134.5735,134.4876,134.564,20093.0
2018-08-20 14:45:00,141.02,141.04,140.96,141.02,19696.0,134.5544,134.5735,134.4972,134.5544,19696.0
2018-08-20 14:50:00,141.02,141.02,140.95,140.98,16770.0,134.5544,134.5544,134.4876,134.5163,16770.0
2018-08-20 14:55:00,140.97,141.0,140.95,140.96,29323.0,134.5067,134.5354,134.4876,134.4972,29323.0
2018-08-20 15:00:00,140.97,141.01,140.96,140.97,23962.0,134.5067,134.5449,134.4972,134.5067,23962.0
2018-08-20 15:05:00,140.97,140.99,140.93,140.95,28246.0,134.5067,134.5258,134.4686,134.4876,28246.0
2018-08-20 15:10:00,140.94,141.03,140.93,141.02,46450.0,134.4781,134.564,134.4686,134.5544,46450.0
2018-08-20 15:15:00,141.02,141.05,140.99,141.03,31132.0,134.5544,134.5831,134.5258,134.564,31132.0
2018-08-20 15:20:00,141.03,141.07,141.0,141.04,32064.0,134.564,134.6021,134.5354,134.5735,32064.0
2018-08-20 15:25:00,141.04,141.1,141.02,141.03,33657.0,134.5735,134.6308,134.5544,134.564,33657.0
2018-08-20 15:30:00,141.02,141.08,141.0,141.05,37418.0,134.5544,134.6117,134.5354,134.5831,37418.0
2018-08-20 15:35:00,141.06,141.1,141.04,141.09,35015.0,134.5926,134.6308,134.5735,134.6212,35015.0
2018-08-20 15:40:00,141.07,141.1,141.04,141.09,43477.0,134.6021,134.6308,134.5735,134.6212,43477.0
2018-08-20 15:45:00,141.08,141.11,141.05,141.11,75642.0,134.6117,134.6403,134.5831,134.6403,75642.0
2018-08-20 15:50:00,141.1,141.1,140.93,141.03,89154.0,134.6308,134.6308,134.4686,134.564,89154.0
2018-08-20 15:55:00,141.02,141.05,140.83,140.94,332036.0,134.5544,134.5831,134.3732,134.4781,332036.0
2018-08-21 09:30:00,141.0,141.46,140.96,141.31,141191.0,134.5354,134.9743,134.4972,134.8311,141191.0
2018-08-21 09:35:00,141.31,141.4,141.07,141.18,84734.0,134.8311,134.917,134.6021,134.7071,84734.0
2018-08-21 09:40:00,141.16,141.21,141.0,141.16,25909.0,134.688,134.7357,134.5354,134.688,25909.0
2018-08-21 09:45:00,141.19,141.27,141.05,141.08,29896.0,134.7166,134.793,134.5831,134.6117,29896.0
2018-08-21 09:50:00,141.08,141.18,141.05,141.18,39577.0,134.6117,134.7071,134.5831,134.7071,39577.0
2018-08-21 09:55:00,141.2,141.21,141.07,141.1,33891.0,134.7262,134.7357,134.6021,134.6308,33891.0
2018-08-21 10:00:00,141.1,141.16,141.0,141.11,51673.0,134.6308,134.688,134.5354,134.6403,51673.0
2018-08-21 10:05:00,141.12,141.16,141.0,141.05,49933.0,134.6499,134.688,134.5354,134.5831,49933.0
2018-08-21 10:10:00,141.03,141.14,141.02,141.07,33839.0,134.564,134.6689,134.5544,134.6021,33839.0
2018-08-21 10:15:00,141.08,141.25,141.02,141.06,63656.0,134.6117,134.7739,134.5544,134.5926,63656.0
2018-08-21 10:20:00,141.07,141.19,141.03,141.15,44023.0,134.6021,134.7166,134.564,134.6785,44023.0
2018-08-21 10:25:00,141.15,141.29,141.14,141.16,31095.0,134.6785,134.8121,134.6689,134.688,31095.0
2018-08-21 10:30:00,141.16,141.25,141.15,141.15,19407.0,134.688,134.7739,134.6785,134.6785,19407.0
2018-08-21 10:35:00,141.15,141.33,141.14,141.28,73155.0,134.6785,134.8502,134.6689,134.8025,73155.0
2018-08-21 10:40:00,141.29,141.3,141.17,141.26,103446.0,134.8121,134.8216,134.6976,134.7834,103446.0
2018-08-21 10:45:00,141.26,141.31,141.14,141.26,33163.0,134.7834,134.8311,134.6689,134.7834,33163.0
2018-08-21 10:50:00,141.25,141.32,141.14,141.24,58759.0,134.7739,134.8407,134.6689,134.7644,58759.0
2018-08-21 10:55:00,141.25,141.25,141.17,141.18,64835.0,134.7739,134.7739,134.6976,134.7071,64835.0
2018-08-21 11:00:00,141.17,141.19,141.04,141.13,31712.0,134.6976,134.7166,134.5735,134.6594,31712.0
2018-08-21 11:05:00,141.14,141.18,141.09,141.14,26716.0,134.6689,134.7071,134.6212,134.6689,26716.0
2018-08-21 11:10:00,141.15,141.15,141.02,141.03,21747.0,134.6785,134.6785,134.5544,134.564,21747.0
2018-08-21 11:15:00,141.03,141.03,140.92,140.98,25437.0,134.564,134.564,134.459,134.5163,25437.0
2018-08-21 11:20:00,140.99,140.99,140.87,140.93,23740.0,134.5258,134.5258,134.4113,134.4686,23740.0
2018-08-21 11:25:00,140.94,140.97,140.86,140.88,19604.0,134.4781,134.5067,134.4018,134.4209,19604.0
2018-08-21 11:30:00,140.87,141.1,140.85,141.05,60825.0,134.4113,134.6308,134.3922,134.5831,60825.0
2018-08-21 11:35:00,141.04,141.1,140.93,141.09,70369.0,134.5735,134.6308,134.4686,134.6212,70369.0
2018-08-21 11:40:00,141.1,141.12,141.02,141.03,21096.0,134.6308,134.6499,134.5544,134.564,21096.0
2018-08-21 11:45:00,141.02,141.06,140.93,141.01,40575.0,134.5544,134.5926,134.4686,134.5449,40575.0
2018-08-21 11:50:00,141.01,141.1,140.93,141.07,18305.0,134.5449,134.6308,134.4686,134.6021,18305.0
2018-08-21 11:55:00,141.06,141.11,141.01,141.1,16560.0,134.5926,134.6403,134.5449,134.6308,16560.0
2018-08-21 12:00:00,141.11,141.15,141.06,141.09,21925.0,134.6403,134.6785,134.5926,134.6212,21925.0
2018-08-21 12:05:00,141.11,141.13,141.02,141.02,15801.0,134.6403,134.6594,134.5544,134.5544,15801.0
2018-08-21 12:10:00,141.03,141.03,140.97,141.0,16079.0,134.564,134.564,134.5067,134.5354,16079.0
2018-08-21 12:15:00,141.01,141.02,140.97,140.99,40525.0,134.5449,134.5544,134.5067,134.5258,40525.0
2018-08-21 12:20:00,140.98,140.99,140.91,140.94,22268.0,134.5163,134.5258,134.4495,134.4781,22268.0
2018-08-21 12:25:00,140.94,141.06,140.93,141.03,19731.0,134.4781,134.5926,134.4686,134.564,19731.0
2018-08-21 12:30:00,141.04,141.05,141.0,141.02,25158.0,134.5735,134.5831,134.5354,134.5544,25158.0
2018-08-21 12:35:00,141.03,141.04,140.97,140.99,18945.0,134.564,134.5735,134.5067,134.5258,18945.0
2018-08-21 12:40:00,140.99,141.0,140.94,140.99,15760.0,134.5258,134.5354,134.4781,134.5258,15760.0
2018-08-21 12:45:00,140.98,141.06,140.98,141.01,18401.0,134.5163,134.5926,134.5163,134.5449,18401.0
2018-08-21 12:50:00,141.01,141.03,140.97,141.0,18122.0,134.5449,134.564,134.5067,134.5354,18122.0
2018-08-21 12:55:00,141.01,141.06,140.9,140.94,30531.0,134.5449,134.5926,134.4399,134.4781,30531.0
2018-08-21 13:00:00,140.94,140.99,140.9,140.92,39389.0,134.4781,134.5258,134.4399,134.459,39389.0
2018-08-21 13:05:00,140.91,140.92,140.82,140.82,25592.0,134.4495,134.459,134.3636,134.3636,25592.0
2018-08-21 13:10:00,140.84,140.85,140.74,140.81,38826.0,134.3827,134.3922,134.2873,134.3541,38826.0
2018-08-21 13:15:00,140.81,140.81,140.68,140.75,60583.0,134.3541,134.3541,134.23,134.2968,60583.0
2018-08-21 13:20:00,140.75,140.77,140.68,140.71,19763.0,134.2968,134.3159,134.23,134.2587,19763.0
2018-08-21 13:25:00,140.7,140.75,140.69,140.71,20885.0,134.2491,134.2968,134.2396,134.2587,20885.0
2018-08-21 13:30:00,140.73,140.74,140.71,140.72,14509.0,134.2777,134.2873,134.2587,134.2682,14509.0
2018-08-21 13:35:00,140.72,140.74,140.64,140.67,28002.0,134.2682,134.2873,134.1919,134.2205,28002.0
2018-08-21 13:40:00,140.67,140.69,140.6,140.64,27699.0,134.2205,134.2396,134.1537,134.1919,27699.0
2018-08-21 13:45:00,140.65,140.66,140.59,140.62,20238.0,134.2014,134.2109,134.1442,134.1728,20238.0
2018-08-21 13:50:00,140.62,140.71,140.61,140.69,15013.0,134.1728,134.2587,134.1632,134.2396,15013.0
2018-08-21 13:55:00,140.69,140.69,140.6,140.6,21785.0,134.2396,134.2396,134.1537,134.1537,21785.0
2018-08-21 14:00:00,140.59,140.6,140.47,140.48,35437.0,134.1442,134.1537,134.0297,134.0392,35437.0
2018-08-21 14:05:00,140.48,140.55,140.46,140.54,19372.0,134.0392,134.106,134.0201,134.0964,19372.0
2018-08-21 14:10:00,140.53,140.55,140.42,140.43,30601.0,134.0869,134.106,133.9819,133.9915,30601.0
2018-08-21 14:15:00,140.42,140.45,140.38,140.39,22064.0,133.9819,134.0106,133.9438,133.9533,22064.0
2018-08-21 14:20:00,140.4,140.4,140.34,140.39,21698.0,133.9629,133.9629,133.9056,133.9533,21698.0
2018-08-21 14:25:00,140.39,140.45,140.38,140.4,22032.0,133.9533,134.0106,133.9438,133.9629,22032.0
2018-08-21 14:30:00,140.39,140.42,140.27,140.42,28353.0,133.9533,133.9819,133.8388,133.9819,28353.0
2018-08-21 14:35:00,140.41,140.41,140.3,140.31,35407.0,133.9724,133.9724,133.8674,133.877,35407.0
2018-08-21 14:40:00,140.31,140.35,140.26,140.27,16764.0,133.877,133.9152,133.8293,133.8388,16764.0
2018-08-21 14:45:00,140.26,140.29,140.11,140.11,38148.0,133.8293,133.8579,133.6862,133.6862,38148.0
2018-08-21 14:50:00,140.13,140.17,139.97,140.06,86147.0,133.7052,133.7434,133.5526,133.6385,86147.0
2018-08-21 14:55:00,140.06,140.19,140.02,140.17,35221.0,133.6385,133.7625,133.6003,133.7434,35221.0
2018-08-21 15:00:00,140.17,140.2,140.07,140.19,32649.0,133.7434,133.772,133.648,133.7625,32649.0
2018-08-21 15:05:00,140.19,140.27,140.14,140.26,31754.0,133.7625,133.8388,133.7148,133.8293,31754.0
2018-08-21 15:10:00,140.26,140.26,140.19,140.19,26734.0,133.8293,133.8293,133.7625,133.7625,26734.0
2018-08-21 15:15:00,140.2,140.23,140.13,140.21,43345.0,133.772,133.8007,133.7052,133.7816,43345.0
2018-08-21 15:20:00,140.2,140.26,140.11,140.23,51785.0,133.772,133.8293,133.6862,133.8007,51785.0
2018-08-21 15:25:00,140.23,140.25,140.16,140.17,43253.0,133.8007,133.8197,133.7339,133.7434,43253.0
2018-08-21 15:30:00,140.17,140.22,140.15,140.17,89751.0,133.7434,133.7911,133.7243,133.7434,89751.0
2018-08-21 15:35:00,140.16,140.2,140.06,140.07,114083.0,133.7339,133.772,133.6385,133.648,114083.0
2018-08-21 15:40:00,140.07,140.09,140.0,140.01,78344.0,133.648,133.6671,133.5812,133.5907,78344.0
2018-08-21 15:45:00,140.01,140.02,139.85,139.87,138296.0,133.5907,133.6003,133.4381,133.4572,138296.0
2018-08-21 15:50:00,139.86,139.97,139.8,139.96,137518.0,133.4476,133.5526,133.3904,133.543,137518.0
2018-08-21 15:55:00,139.96,140.18,139.94,140.02,309040.0,133.543,133.753,133.524,133.6003,309040.0
2018-08-22 09:30:00,139.85,140.67,139.85,140.57,141519.0,133.4381,134.2205,133.4381,134.1251,141519.0
2018-08-22 09:35:00,140.62,140.73,140.47,140.47,128272.0,134.1728,134.2777,134.0297,134.0297,128272.0
2018-08-22 09:40:00,140.48,140.74,140.48,140.48,39520.0,134.0392,134.2873,134.0392,134.0392,39520.0
2018-08-22 09:45:00,140.52,140.86,140.47,140.64,38288.0,134.0774,134.4018,134.0297,134.1919,38288.0
2018-08-22 09:50:00,140.64,140.65,140.31,140.44,37259.0,134.1919,134.2014,133.877,134.001,37259.0
2018-08-22 09:55:00,140.41,140.46,140.26,140.31,22182.0,133.9724,134.0201,133.8293,133.877,22182.0
2018-08-22 10:00:00,140.3,140.4,140.13,140.15,59343.0,133.8674,133.9629,133.7052,133.7243,59343.0
2018-08-22 10:05:00,140.17,140.32,140.16,140.3,24126.0,133.7434,133.8865,133.7339,133.8674,24126.0
2018-08-22 10:10:00,140.31,140.42,140.24,140.38,35135.0,133.877,133.9819,133.8102,133.9438,35135.0
2018-08-22 10:15:00,140.39,140.51,140.39,140.45,39108.0,133.9533,134.0678,133.9533,134.0106,39108.0
2018-08-22 10:20:00,140.47,140.66,140.45,140.56,31883.0,134.0297,134.2109,134.0106,134.1155,31883.0
2018-08-22 10:25:00,140.55,140.6,140.5,140.51,21006.0,134.106,134.1537,134.0583,134.0678,21006.0
2018-08-22 10:30:00,140.54,140.62,140.54,140.61,26650.0,134.0964,134.1728,134.0964,134.1632,26650.0
2018-08-22 10:35:00,140.6,140.69,140.56,140.68,19891.0,134.1537,134.2396,134.1155,134.23,19891.0
2018-08-22 10:40:00,140.68,140.78,140.62,140.75,39215.0,134.23,134.3254,134.1728,134.2968,39215.0
2018-08-22 10:45:00,140.76,140.93,140.76,140.93,26145.0,134.3064,134.4686,134.3064,134.4686,26145.0
2018-08-22 10:50:00,140.93,141.04,140.88,141.02,37255.0,134.4686,134.5735,134.4209,134.5544,37255.0
2018-08-22 10:55:00,141.04,141.09,140.97,141.0,33412.0,134.5735,134.6212,134.5067,134.5354,33412.0
2018-08-22 11:00:00,141.01,141.1,140.97,141.1,33691.0,134.5449,134.6308,134.5067,134.6308,33691.0
2018-08-22 11:05:00,141.11,141.22,141.09,141.21,42344.0,134.6403,134.7453,134.6212,134.7357,42344.0
2018-08-22 11:10:00,141.19,141.28,141.15,141.19,37006.0,134.7166,134.8025,134.6785,134.7166,37006.0
2018-08-22 11:15:00,141.2,141.31,141.19,141.27,19838.0,134.7262,134.8311,134.7166,134.793,19838.0
2018-08-22 11:20:00,141.25,141.27,141.21,141.23,18466.0,134.7739,134.793,134.7357,134.7548,18466.0
2018-08-22 11:25:00,141.22,141.41,141.21,141.4,26843.0,134.7453,134.9266,134.7357,134.917,26843.0
2018-08-22 11:30:00,141.41,141.42,141.35,141.37,26781.0,134.9266,134.9361,134.8693,134.8884,26781.0
2018-08-22 11:35:00,141.38,141.45,141.34,141.43,26661.0,134.8979,134.9647,134.8598,134.9456,26661.0
2018-08-22 11:40:00,141.45,141.53,141.43,141.46,52521.0,134.9647,135.0411,134.9456,134.9743,52521.0
2018-08-22 11:45:00,141.46,141.53,141.39,141.48,25954.0,134.9743,135.0411,134.9075,134.9933,25954.0
2018-08-22 11:50:00,141.46,141.47,141.23,141.27,46106.0,134.9743,134.9838,134.7548,134.793,46106.0
2018-08-22 11:55:00,141.27,141.37,141.23,141.37,33375.0,134.793,134.8884,134.7548,134.8884,33375.0
2018-08-22 12:00:00,141.37,141.4,141.31,141.31,18646.0,134.8884,134.917,134.8311,134.8311,18646.0
2018-08-22 12:05:00,141.3,141.37,141.27,141.35,20829.0,134.8216,134.8884,134.793,134.8693,20829.0
2018-08-22 12:10:00,141.35,141.37,141.18,141.23,27083.0,134.8693,134.8884,134.7071,134.7548,27083.0
2018-08-22 12:15:00,141.22,141.26,141.18,141.23,20190.0,134.7453,134.7834,134.7071,134.7548,20190.0
2018-08-22 12:20:00,141.23,141.25,141.18,141.19,17420.0,134.7548,134.7739,134.7071,134.7166,17420.0
2018-08-22 12:25:00,141.19,141.2,141.1,141.12,24527.0,134.7166,134.7262,134.6308,134.6499,24527.0
2018-08-22 12:30:00,141.12,141.22,141.12,141.22,20820.0,134.6499,134.7453,134.6499,134.7453,20820.0
2018-08-22 12:35:00,141.22,141.24,141.11,141.16,25905.0,134.7453,134.7644,134.6403,134.688,25905.0
2018-08-22 12:40:00,141.17,141.28,141.17,141.28,19255.0,134.6976,134.8025,134.6976,134.8025,19255.0
2018-08-22 12:45:00,141.27,141.29,141.23,141.28,14089.0,134.793,134.8121,134.7548,134.8025,14089.0
2018-08-22 12:50:00,141.29,141.35,141.29,141.34,23670.0,134.8121,134.8693,134.8121,134.8598,23670.0
2018-08-22 12:55:00,141.33,141.33,141.18,141.22,18522.0,134.8502,134.8502,134.7071,134.7453,18522.0
2018-08-22 13:00:00,141.21,141.27,141.17,141.23,25156.0,134.7357,134.793,134.6976,134.7548,25156.0
2018-08-22 13:05:00,141.22,141.24,141.14,141.17,22238.0,134.7453,134.7644,134.6689,134.6976,22238.0
2018-08-22 13:10:00,141.16,141.22,141.13,141.2,11992.0,134.688,134.7453,134.6594,134.7262,11992.0
2018-08-22 13:15:00,141.21,141.29,141.19,141.29,15790.0,134.7357,134.8121,134.7166,134.8121,15790.0
2018-08-22 13:20:00,141.29,141.37,141.28,141.37,16776.0,134.8121,134.8884,134.8025,134.8884,16776.0
2018-08-22 13:25:00,141.36,141.38,141.23,141.24,61387.0,134.8789,134.8979,134.7548,134.7644,61387.0
2018-08-22 13:30:00,141.24,141.42,141.22,141.41,28704.0,134.7644,134.9361,134.7453,134.9266,28704.0
2018-08-22 13:35:00,141.41,141.43,141.23,141.25,54483.0,134.9266,134.9456,134.7548,134.7739,54483.0
2018-08-22 13:40:00,141.24,141.36,141.2,141.29,53102.0,134.7644,134.8789,134.7262,134.8121,53102.0
2018-08-22 13:45:00,141.28,141.28,141.18,141.27,32981.0,134.8025,134.8025,134.7071,134.793,32981.0
2018-08-22 13:50:00,141.27,141.27,141.21,141.22,16042.0,134.793,134.793,134.7357,134.7453,16042.0
2018-08-22 13:55:00,141.22,141.33,141.2,141.33,18510.0,134.7453,134.8502,134.7262,134.8502,18510.0
2018-08-22 14:00:00,141.33,141.53,141.28,141.47,45266.0,134.8502,135.0411,134.8025,134.9838,45266.0
2018-08-22 14:05:00,141.47,141.51,141.37,141.38,21180.0,134.9838,135.022,134.8884,134.8979,21180.0
2018-08-22 14:10:00,141.39,141.47,141.29,141.43,18863.0,134.9075,134.9838,134.8121,134.9456,18863.0
2018-08-22 14:15:00,141.44,141.46,141.25,141.31,47922.0,134.9552,134.9743,134.7739,134.8311,47922.0
2018-08-22 14:20:00,141.33,141.38,141.26,141.27,21639.0,134.8502,134.8979,134.7834,134.793,21639.0
2018-08-22 14:25:00,141.25,141.35,141.17,141.33,28155.0,134.7739,134.8693,134.6976,134.8502,28155.0
2018-08-22 14:30:00,141.33,141.41,141.29,141.33,31909.0,134.8502,134.9266,134.8121,134.8502,31909.0
2018-08-22 14:35:00,141.33,141.33,141.25,141.26,36274.0,134.8502,134.8502,134.7739,134.7834,36274.0
2018-08-22 14:40:00,141.26,141.33,141.22,141.27,43954.0,134.7834,134.8502,134.7453,134.793,43954.0
2018-08-22 14:45:00,141.27,141.28,141.17,141.25,26064.0,134.793,134.8025,134.6976,134.7739,26064.0
2018-08-22 14:50:00,141.25,141.34,141.25,141.3,22256.0,134.7739,134.8598,134.7739,134.8216,22256.0
2018-08-22 14:55:00,141.29,141.3,141.24,141.25,66555.0,134.8121,134.8216,134.7644,134.7739,66555.0
2018-08-22 15:00:00,141.25,141.37,141.25,141.36,38493.0,134.7739,134.8884,134.7739,134.8789,38493.0
2018-08-22 15:05:00,141.36,141.36,141.23,141.25,36091.0,134.8789,134.8789,134.7548,134.7739,36091.0
2018-08-22 15:10:00,141.25,141.29,141.24,141.27,50668.0,134.7739,134.8121,134.7644,134.793,50668.0
2018-08-22 15:15:00,141.27,141.3,141.22,141.27,50399.0,134.793,134.8216,134.7453,134.793,50399.0
2018-08-22 15:20:00,141.27,141.35,141.25,141.33,34209.0,134.793,134.8693,134.7739,134.8502,34209.0
2018-08-22 15:25:00,141.32,141.35,141.28,141.3,37079.0,134.8407,134.8693,134.8025,134.8216,37079.0
2018-08-22 15:30:00,141.32,141.4,141.26,141.38,42785.0,134.8407,134.917,134.7834,134.8979,42785.0
2018-08-22 15:35:00,141.38,141.43,141.37,141.37,45851.0,134.8979,134.9456,134.8884,134.8884,45851.0
2018-08-22 15:40:00,141.35,141.38,141.31,141.33,56771.0,134.8693,134.8979,134.8311,134.8502,56771.0
2018-08-22 15:45:00,141.33,141.33,141.22,141.26,59097.0,134.8502,134.8502,134.7453,134.7834,59097.0
2018-08-22 15:50:00,141.26,141.26,141.15,141.17,97591.0,134.7834,134.7834,134.6785,134.6976,97591.0
2018-08-22 15:55:00,141.17,141.23,141.1,141.15,224108.0,134.6976,134.7548,134.6308,134.6785,224108.0
2018-08-23 09:30:00,141.01,141.66,140.77,141.61,162625.0,134.5449,135.1651,134.3159,135.1174,162625.0
2018-08-23 09:35:00,141.61,142.15,141.6,142.06,159720.0,135.1174,135.6326,135.1078,135.5468,159720.0
2018-08-23 09:40:00,142.06,142.12,141.86,141.97,56618.0,135.5468,135.604,135.3559,135.4609,56618.0
2018-08-23 09:45:00,141.98,142.16,141.86,142.07,118211.0,135.4704,135.6422,135.3559,135.5563,118211.0
2018-08-23 09:50:00,142.07,142.24,141.7,142.16,53581.0,135.5563,135.7185,135.2033,135.6422,53581.0
2018-08-23 09:55:00,142.12,142.18,141.98,142.01,32941.0,135.604,135.6613,135.4704,135.499,32941.0
2018-08-23 10:00:00,142.01,142.17,141.99,142.01,45662.0,135.499,135.6517,135.48,135.499,45662.0
2018-08-23 10:05:00,142.01,142.03,141.85,141.86,42138.0,135.499,135.5181,135.3464,135.3559,42138.0
2018-08-23 10:10:00,141.86,142.05,141.83,141.97,46460.0,135.3559,135.5372,135.3273,135.4609,46460.0
2018-08-23 10:15:00,141.97,142.16,141.96,141.97,35728.0,135.4609,135.6422,135.4513,135.4609,35728.0
2018-08-23 10:20:00,141.99,142.05,141.93,142.05,29174.0,135.48,135.5372,135.4227,135.5372,29174.0
2018-08-23 10:25:00,142.07,142.22,142.03,142.18,37210.0,135.5563,135.6994,135.5181,135.6613,37210.0
2018-08-23 10:30:00,142.18,142.27,142.12,142.23,20223.0,135.6613,135.7471,135.604,135.709,20223.0
2018-08-23 10:35:00,142.23,142.35,142.2,142.26,39893.0,135.709,135.8235,135.6803,135.7376,39893.0
2018-08-23 10:40:00,142.27,142.27,142.16,142.2,25556.0,135.7471,135.7471,135.6422,135.6803,25556.0
2018-08-23 10:45:00,142.2,142.22,142.06,142.21,35015.0,135.6803,135.6994,135.5468,135.6899,35015.0
2018-08-23 10:50:00,142.2,142.22,142.07,142.13,37862.0,135.6803,135.6994,135.5563,135.6135,37862.0
2018-08-23 10:55:00,142.13,142.15,141.97,141.97,18093.0,135.6135,135.6326,135.4609,135.4609,18093.0
2018-08-23 11:00:00,141.97,142.04,141.91,141.97,26930.0,135.4609,135.5277,135.4036,135.4609,26930.0
2018-08-23 11:05:00,141.96,141.98,141.72,141.82,44191.0,135.4513,135.4704,135.2223,135.3178,44191.0
2018-08-23 11:10:00,141.81,141.83,141.66,141.68,31180.0,135.3082,135.3273,135.1651,135.1842,31180.0
2018-08-23 11:15:00,141.68,141.7,141.27,141.27,48921.0,135.1842,135.2033,134.793,134.793,48921.0
2018-08-23 11:20:00,141.28,141.38,141.2,141.38,62071.0,134.8025,134.8979,134.7262,134.8979,62071.0
2018-08-23 11:25:00,141.36,141.55,141.29,141.42,64316.0,134.8789,135.0601,134.8121,134.9361,64316.0
2018-08-23 11:30:00,141.43,141.53,141.35,141.46,42004.0,134.9456,135.0411,134.8693,134.9743,42004.0
2018-08-23 11:35:00,141.45,141.53,141.32,141.39,20550.0,134.9647,135.0411,134.8407,134.9075,20550.0
2018-08-23 11:40:00,141.4,141.52,141.32,141.43,22844.0,134.917,135.0315,134.8407,134.9456,22844.0
2018-08-23 11:45:00,141.44,141.52,141.43,141.5,14706.0,134.9552,135.0315,134.9456,135.0124,14706.0
2018-08-23 11:50:00,141.5,141.58,141.48,141.55,28311.0,135.0124,135.0888,134.9933,135.0601,28311.0
2018-08-23 11:55:00,141.56,141.62,141.44,141.45,40680.0,135.0697,135.1269,134.9552,134.9647,40680.0
2018-08-23 12:00:00,141.46,141.54,141.41,141.46,20955.0,134.9743,135.0506,134.9266,134.9743,20955.0
2018-08-23 12:05:00,141.46,141.49,141.36,141.36,15303.0,134.9743,135.0029,134.8789,134.8789,15303.0
2018-08-23 12:10:00,141.37,141.46,141.36,141.43,18782.0,134.8884,134.9743,134.8789,134.9456,18782.0
2018-08-23 12:15:00,141.45,141.7,141.45,141.7,36674.0,134.9647,135.2033,134.9647,135.2033,36674.0
2018-08-23 12:20:00,141.7,141.8,141.68,141.8,26960.0,135.2033,135.2987,135.1842,135.2987,26960.0
2018-08-23 12:25:00,141.79,141.9,141.77,141.89,18179.0,135.2891,135.3941,135.2701,135.3846,18179.0
2018-08-23 12:30:00,141.88,141.89,141.81,141.81,14499.0,135.375,135.3846,135.3082,135.3082,14499.0
2018-08-23 12:35:00,141.81,141.84,141.78,141.81,18829.0,135.3082,135.3368,135.2796,135.3082,18829.0
2018-08-23 12:40:00,141.81,141.91,141.81,141.86,34789.0,135.3082,135.4036,135.3082,135.3559,34789.0
2018-08-23 12:45:00,141.86,141.94,141.86,141.86,22971.0,135.3559,135.4323,135.3559,135.3559,22971.0
2018-08-23 12:50:00,141.87,141.89,141.75,141.77,18986.0,135.3655,135.3846,135.251,135.2701,18986.0
2018-08-23 12:55:00,141.78,141.87,141.78,141.85,14540.0,135.2796,135.3655,135.2796,135.3464,14540.0
2018-08-23 13:00:00,141.85,141.93,141.82,141.92,32757.0,135.3464,135.4227,135.3178,135.4132,32757.0
2018-08-23 13:05:00,141.92,142.04,141.89,142.01,49088.0,135.4132,135.5277,135.3846,135.499,49088.0
2018-08-23 13:10:00,141.99,141.99,141.86,141.93,17824.0,135.48,135.48,135.3559,135.4227,17824.0
2018-08-23 13:15:00,141.92,141.99,141.89,141.98,15494.0,135.4132,135.48,135.3846,135.4704,15494.0
2018-08-23 13:20:00,141.98,142.03,141.96,142.01,11817.0,135.4704,135.5181,135.4513,135.499,11817.0
2018-08-23 13:25:00,142.01,142.06,141.98,142.05,10411.0,135.499,135.5468,135.4704,135.5372,10411.0
2018-08-23 13:30:00,142.06,142.07,141.96,142.0,15674.0,135.5468,135.5563,135.4513,135.4895,15674.0
2018-08-23 13:35:00,142.0,142.01,141.92,141.99,20484.0,135.4895,135.499,135.4132,135.48,20484.0
2018-08-23 13:40:00,142.0,142.09,141.99,142.04,17025.0,135.4895,135.5754,135.48,135.5277,17025.0
2018-08-23 13:45:00,142.03,142.04,141.96,142.01,63421.0,135.5181,135.5277,135.4513,135.499,63421.0
2018-08-23 13:50:00,142.0,142.05,141.97,142.02,13590.0,135.4895,135.5372,135.4609,135.5086,13590.0
2018-08-23 13:55:00,142.02,142.06,141.99,142.04,21503.0,135.5086,135.5468,135.48,135.5277,21503.0
2018-08-23 14:00:00,142.06,142.16,142.02,142.11,27422.0,135.5468,135.6422,135.5086,135.5945,27422.0
2018-08-23 14:05:00,142.1,142.17,142.06,142.09,19352.0,135.5849,135.6517,135.5468,135.5754,19352.0
2018-08-23 14:10:00,142.09,142.2,142.09,142.19,26456.0,135.5754,135.6803,135.5754,135.6708,26456.0
2018-08-23 14:15:00,142.18,142.18,142.1,142.14,21782.0,135.6613,135.6613,135.5849,135.6231,21782.0
2018-08-23 14:20:00,142.13,142.19,142.13,142.13,24147.0,135.6135,135.6708,135.6135,135.6135,24147.0
2018-08-23 14:25:00,142.14,142.16,142.12,142.13,21257.0,135.6231,135.6422,135.604,135.6135,21257.0
2018-08-23 14:30:00,142.13,142.16,142.1,142.15,17823.0,135.6135,135.6422,135.5849,135.6326,17823.0
2018-08-23 14:35:00,142.15,142.16,142.07,142.09,21834.0,135.6326,135.6422,135.5563,135.5754,21834.0
2018-08-23 14:40:00,142.09,142.28,142.05,142.28,47284.0,135.5754,135.7567,135.5372,135.7567,47284.0
2018-08-23 14:45:00,142.27,142.29,142.24,142.28,46487.0,135.7471,135.7662,135.7185,135.7567,46487.0
2018-08-23 14:50:00,142.28,142.32,142.2,142.3,45843.0,135.7567,135.7948,135.6803,135.7758,45843.0
2018-08-23 14:55:00,142.29,142.36,142.28,142.35,38058.0,135.7662,135.833,135.7567,135.8235,38058.0
2018-08-23 15:00:00,142.35,142.41,142.34,142.4,34702.0,135.8235,135.8807,135.8139,135.8712,34702.0
2018-08-23 15:05:00,142.41,142.45,142.36,142.39,28131.0,135.8807,135.9189,135.833,135.8616,28131.0
2018-08-23 15:10:00,142.4,142.44,142.37,142.38,44738.0,135.8712,135.9093,135.8425,135.8521,44738.0
2018-08-23 15:15:00,142.39,142.42,142.32,142.33,27975.0,135.8616,135.8903,135.7948,135.8044,27975.0
2018-08-23 15:20:00,142.32,142.35,142.23,142.25,32399.0,135.7948,135.8235,135.709,135.728,32399.0
2018-08-23 15:25:00,142.25,142.32,142.25,142.31,29822.0,135.728,135.7948,135.728,135.7853,29822.0
2018-08-23 15:30:00,142.31,142.32,142.24,142.24,57748.0,135.7853,135.7948,135.7185,135.7185,57748.0
2018-08-23 15:35:00,142.25,142.28,142.16,142.17,61307.0,135.728,135.7567,135.6422,135.6517,61307.0
2018-08-23 15:40:00,142.17,142.19,142.03,142.03,49085.0,135.6517,135.6708,135.5181,135.5181,49085.0
2018-08-23 15:45:00,142.02,142.06,141.93,142.01,68135.0,135.5086,135.5468,135.4227,135.499,68135.0
2018-08-23 15:50:00,142.0,142.03,141.9,141.92,84388.0,135.4895,135.5181,135.3941,135.4132,84388.0
2018-08-23 15:55:00,141.92,142.1,141.92,142.09,211799.0,135.4132,135.5849,135.4132,135.5754,211799.0
2018-08-24 09:30:00,142.32,143.0,142.32,142.9,249089.0,135.7948,136.4437,135.7948,136.3482,249089.0
2018-08-24 09:35:00,142.89,143.15,142.81,143.14,132205.0,136.3387,136.5868,136.2624,136.5772,132205.0
2018-08-24 09:40:00,143.15,143.53,143.15,143.45,167192.0,136.5868,136.9494,136.5868,136.873,167192.0
2018-08-24 09:45:00,143.45,143.61,143.04,143.04,88765.0,136.873,137.0257,136.4818,136.4818,88765.0
2018-08-24 09:50:00,143.0,143.32,142.95,143.21,78194.0,136.4437,136.749,136.396,136.644,78194.0
2018-08-24 09:55:00,143.21,143.46,143.17,143.38,76765.0,136.644,136.8826,136.6059,136.8062,76765.0
2018-08-24 10:00:00,143.38,143.8,143.38,143.62,101441.0,136.8062,137.207,136.8062,137.0352,101441.0
2018-08-24 10:05:00,143.65,143.87,143.65,143.74,141638.0,137.0639,137.2738,137.0639,137.1497,141638.0
2018-08-24 10:10:00,143.75,143.76,143.31,143.33,51331.0,137.1593,137.1688,136.7394,136.7585,51331.0
2018-08-24 10:15:00,143.33,143.54,143.31,143.46,42784.0,136.7585,136.9589,136.7394,136.8826,42784.0
2018-08-24 10:20:00,143.47,143.58,143.45,143.48,38341.0,136.8921,136.9971,136.873,136.9017,38341.0
2018-08-24 10:25:00,143.49,143.76,143.49,143.7,56353.0,136.9112,137.1688,136.9112,137.1116,56353.0
2018-08-24 10:30:00,143.71,143.82,143.64,143.81,66745.0,137.1211,137.2261,137.0543,137.2165,66745.0
2018-08-24 10:35:00,143.81,143.98,143.74,143.98,105215.0,137.2165,137.3787,137.1497,137.3787,105215.0
2018-08-24 10:40:00,143.99,144.16,143.96,144.14,96020.0,137.3883,137.5505,137.3596,137.5314,96020.0
2018-08-24 10:45:00,144.13,144.19,144.0,144.11,58402.0,137.5218,137.5791,137.3978,137.5028,58402.0
2018-08-24 10:50:00,144.11,144.14,143.88,143.96,56653.0,137.5028,137.5314,137.2833,137.3596,56653.0
2018-08-24 10:55:00,143.98,144.05,143.92,144.03,50406.0,137.3787,137.4455,137.3215,137.4264,50406.0
2018-08-24 11:00:00,144.05,144.11,143.98,144.02,54824.0,137.4455,137.5028,137.3787,137.4169,54824.0
2018-08-24 11:05:00,144.02,144.19,144.01,144.16,39318.0,137.4169,137.5791,137.4074,137.5505,39318.0
2018-08-24 11:10:00,144.18,144.35,144.17,144.33,68496.0,137.5696,137.7318,137.56,137.7127,68496.0
2018-08-24 11:15:00,144.33,144.37,144.27,144.37,39454.0,137.7127,137.7508,137.6554,137.7508,39454.0
2018-08-24 11:20:00,144.38,144.38,144.0,144.04,69077.0,137.7604,137.7604,137.3978,137.436,69077.0
2018-08-24 11:25:00,144.04,144.08,143.92,144.05,56587.0,137.436,137.4741,137.3215,137.4455,56587.0
2018-08-24 11:30:00,144.06,144.21,144.04,144.21,30595.0,137.4551,137.5982,137.436,137.5982,30595.0
2018-08-24 11:35:00,144.21,144.26,144.0,144.02,68830.0,137.5982,137.6459,137.3978,137.4169,68830.0
2018-08-24 11:40:00,144.02,144.04,143.96,143.97,65367.0,137.4169,137.436,137.3596,137.3692,65367.0
2018-08-24 11:45:00,143.97,144.09,143.93,144.06,38433.0,137.3692,137.4837,137.331,137.4551,38433.0
2018-08-24 11:50:00,144.07,144.07,143.92,143.97,31579.0,137.4646,137.4646,137.3215,137.3692,31579.0
2018-08-24 11:55:00,143.97,144.07,143.95,144.05,32408.0,137.3692,137.4646,137.3501,137.4455,32408.0
2018-08-24 12:00:00,144.05,144.08,143.95,143.95,28541.0,137.4455,137.4741,137.3501,137.3501,28541.0
2018-08-24 12:05:00,143.95,143.96,143.88,143.94,36519.0,137.3501,137.3596,137.2833,137.3406,36519.0
2018-08-24 12:10:00,143.94,143.96,143.82,143.83,24174.0,137.3406,137.3596,137.2261,137.2356,24174.0
2018-08-24 12:15:00,143.83,143.89,143.78,143.89,31656.0,137.2356,137.2929,137.1879,137.2929,31656.0
2018-08-24 12:20:00,143.88,143.99,143.86,143.97,31014.0,137.2833,137.3883,137.2642,137.3692,31014.0
2018-08-24 12:25:00,143.99,144.08,143.98,144.06,31879.0,137.3883,137.4741,137.3787,137.4551,31879.0
2018-08-24 12:30:00,144.05,144.13,144.04,144.08,24038.0,137.4455,137.5218,137.436,137.4741,24038.0
2018-08-24 12:35:00,144.08,144.11,144.02,144.05,27470.0,137.4741,137.5028,137.4169,137.4455,27470.0
2018-08-24 12:40:00,144.05,144.07,143.99,144.05,24156.0,137.4455,137.4646,137.3883,137.4455,24156.0
2018-08-24 12:45:00,144.05,144.13,144.05,144.11,28742.0,137.4455,137.5218,137.4455,137.5028,28742.0
2018-08-24 12:50:00,144.11,144.12,144.07,144.11,20881.0,137.5028,137.5123,137.4646,137.5028,20881.0
2018-08-24 12:55:00,144.1,144.14,144.06,144.09,19856.0,137.4932,137.5314,137.4551,137.4837,19856.0
2018-08-24 13:00:00,144.09,144.15,144.08,144.15,26271.0,137.4837,137.5409,137.4741,137.5409,26271.0
2018-08-24 13:05:00,144.14,144.21,144.07,144.09,31771.0,137.5314,137.5982,137.4646,137.4837,31771.0
2018-08-24 13:10:00,144.09,144.1,143.92,143.94,39385.0,137.4837,137.4932,137.3215,137.3406,39385.0
2018-08-24 13:15:00,143.94,144.01,143.94,143.99,25255.0,137.3406,137.4074,137.3406,137.3883,25255.0
2018-08-24 13:20:00,143.99,144.03,143.97,143.98,24278.0,137.3883,137.4264,137.3692,137.3787,24278.0
2018-08-24 13:25:00,143.98,143.98,143.88,143.9,54633.0,137.3787,137.3787,137.2833,137.3024,54633.0
2018-08-24 13:30:00,143.89,143.91,143.8,143.85,29538.0,137.2929,137.3119,137.207,137.2547,29538.0
2018-08-24 13:35:00,143.85,143.91,143.84,143.87,24204.0,137.2547,137.3119,137.2451,137.2738,24204.0
2018-08-24 13:40:00,143.88,143.92,143.8,143.91,35003.0,137.2833,137.3215,137.207,137.3119,35003.0
2018-08-24 13:45:00,143.92,144.04,143.92,144.04,17728.0,137.3215,137.436,137.3215,137.436,17728.0
2018-08-24 13:50:00,144.04,144.06,143.98,144.04,23935.0,137.436,137.4551,137.3787,137.436,23935.0
2018-08-24 13:55:00,144.05,144.1,144.01,144.05,20551.0,137.4455,137.4932,137.4074,137.4455,20551.0
2018-08-24 14:00:00,144.05,144.08,143.98,144.03,19398.0,137.4455,137.4741,137.3787,137.4264,19398.0
2018-08-24 14:05:00,144.04,144.13,144.03,144.13,17211.0,137.436,137.5218,137.4264,137.5218,17211.0
2018-08-24 14:10:00,144.13,144.15,144.06,144.14,17169.0,137.5218,137.5409,137.4551,137.5314,17169.0
2018-08-24 14:15:00,144.15,144.19,144.13,144.13,46357.0,137.5409,137.5791,137.5218,137.5218,46357.0
2018-08-24 14:20:00,144.14,144.14,144.08,144.12,25769.0,137.5314,137.5314,137.4741,137.5123,25769.0
2018-08-24 14:25:00,144.12,144.21,144.09,144.17,26379.0,137.5123,137.5982,137.4837,137.56,26379.0
2018-08-24 14:30:00,144.16,144.17,144.04,144.12,54849.0,137.5505,137.56,137.436,137.5123,54849.0
2018-08-24 14:35:00,144.12,144.17,144.05,144.07,25897.0,137.5123,137.56,137.4455,137.4646,25897.0
2018-08-24 14:40:00,144.08,144.15,144.07,144.14,29720.0,137.4741,137.5409,137.4646,137.5314,29720.0
2018-08-24 14:45:00,144.14,144.16,144.03,144.03,35767.0,137.5314,137.5505,137.4264,137.4264,35767.0
2018-08-24 14:50:00,144.03,144.15,144.01,144.15,34421.0,137.4264,137.5409,137.4074,137.5409,34421.0
2018-08-24 14:55:00,144.15,144.2,144.12,144.13,42987.0,137.5409,137.5886,137.5123,137.5218,42987.0
2018-08-24 15:00:00,144.14,144.2,144.13,144.13,43368.0,137.5314,137.5886,137.5218,137.5218,43368.0
2018-08-24 15:05:00,144.13,144.15,144.09,144.09,33874.0,137.5218,137.5409,137.4837,137.4837,33874.0
2018-08-24 15:10:00,144.09,144.19,144.09,144.18,28878.0,137.4837,137.5791,137.4837,137.5696,28878.0
2018-08-24 15:15:00,144.17,144.21,144.13,144.15,31948.0,137.56,137.5982,137.5218,137.5409,31948.0
2018-08-24 15:20:00,144.15,144.18,144.1,144.13,41639.0,137.5409,137.5696,137.4932,137.5218,41639.0
2018-08-24 15:25:00,144.13,144.15,144.04,144.13,48236.0,137.5218,137.5409,137.436,137.5218,48236.0
2018-08-24 15:30:00,144.13,144.2,144.09,144.19,50931.0,137.5218,137.5886,137.4837,137.5791,50931.0
2018-08-24 15:35:00,144.19,144.2,144.1,144.18,54750.0,137.5791,137.5886,137.4932,137.5696,54750.0
2018-08-24 15:40:00,144.19,144.23,144.17,144.2,58329.0,137.5791,137.6173,137.56,137.5886,58329.0
2018-08-24 15:45:00,144.19,144.23,144.12,144.15,76720.0,137.5791,137.6173,137.5123,137.5409,76720.0
2018-08-24 15:50:00,144.15,144.22,144.11,144.13,85285.0,137.5409,137.6077,137.5028,137.5218,85285.0
2018-08-24 15:55:00,144.14,144.25,144.08,144.21,249734.0,137.5314,137.6363,137.4741,137.5982,249734.0
2018-08-27 09:30:00,144.99,145.6,144.96,145.45,284708.0,138.3424,138.9245,138.3138,138.7813,284708.0
2018-08-27 09:35:00,145.46,145.51,144.71,144.98,128093.0,138.7909,138.8386,138.0753,138.3329,128093.0
2018-08-27 09:40:00,144.96,145.12,144.82,145.07,66005.0,138.3138,138.4665,138.1802,138.4188,66005.0
2018-08-27 09:45:00,145.05,145.11,144.89,144.9,55022.0,138.3997,138.4569,138.247,138.2565,55022.0
2018-08-27 09:50:00,144.91,145.07,144.75,145.06,66837.0,138.2661,138.4188,138.1134,138.4092,66837.0
2018-08-27 09:55:00,145.05,145.25,144.98,145.09,49328.0,138.3997,138.5905,138.3329,138.4378,49328.0
2018-08-27 10:00:00,145.12,145.21,145.03,145.07,75005.0,138.4665,138.5523,138.3806,138.4188,75005.0
2018-08-27 10:05:00,145.07,145.15,144.95,145.04,83341.0,138.4188,138.4951,138.3043,138.3901,83341.0
2018-08-27 10:10:00,145.04,145.15,144.95,144.96,74050.0,138.3901,138.4951,138.3043,138.3138,74050.0
2018-08-27 10:15:00,144.96,145.12,144.93,145.12,56869.0,138.3138,138.4665,138.2852,138.4665,56869.0
2018-08-27 10:20:00,145.12,145.12,144.96,145.09,44541.0,138.4665,138.4665,138.3138,138.4378,44541.0
2018-08-27 10:25:00,145.09,145.12,145.01,145.08,43865.0,138.4378,138.4665,138.3615,138.4283,43865.0
2018-08-27 10:30:00,145.08,145.12,145.01,145.1,49788.0,138.4283,138.4665,138.3615,138.4474,49788.0
2018-08-27 10:35:00,145.11,145.12,144.91,144.93,42942.0,138.4569,138.4665,138.2661,138.2852,42942.0
2018-08-27 10:40:00,144.94,145.01,144.85,145.01,48605.0,138.2947,138.3615,138.2088,138.3615,48605.0
2018-08-27 10:45:00,145.01,145.15,145.0,145.1,29091.0,138.3615,138.4951,138.352,138.4474,29091.0
2018-08-27 10:50:00,145.12,145.17,145.02,145.17,29863.0,138.4665,138.5142,138.371,138.5142,29863.0
2018-08-27 10:55:00,145.18,145.22,145.05,145.15,43457.0,138.5237,138.5619,138.3997,138.4951,43457.0
2018-08-27 11:00:00,145.15,145.2,145.05,145.1,61266.0,138.4951,138.5428,138.3997,138.4474,61266.0
2018-08-27 11:05:00,145.11,145.13,145.02,145.1,56280.0,138.4569,138.476,138.371,138.4474,56280.0
2018-08-27 11:10:00,145.11,145.22,145.11,145.19,56233.0,138.4569,138.5619,138.4569,138.5333,56233.0
2018-08-27 11:15:00,145.19,145.23,145.1,145.16,34076.0,138.5333,138.5714,138.4474,138.5046,34076.0
2018-08-27 11:20:00,145.15,145.16,144.99,144.99,37289.0,138.4951,138.5046,138.3424,138.3424,37289.0
2018-08-27 11:25:00,144.98,145.07,144.95,144.96,52248.0,138.3329,138.4188,138.3043,138.3138,52248.0
2018-08-27 11:30:00,144.96,145.05,144.95,145.0,32244.0,138.3138,138.3997,138.3043,138.352,32244.0
2018-08-27 11:35:00,145.0,145.02,144.87,144.87,35216.0,138.352,138.371,138.2279,138.2279,35216.0
2018-08-27 11:40:00,144.87,144.93,144.85,144.89,34874.0,138.2279,138.2852,138.2088,138.247,34874.0
2018-08-27 11:45:00,144.92,145.09,144.88,145.08,46616.0,138.2756,138.4378,138.2375,138.4283,46616.0
2018-08-27 11:50:00,145.08,145.09,144.99,145.04,34553.0,138.4283,138.4378,138.3424,138.3901,34553.0
2018-08-27 11:55:00,145.05,145.31,145.02,145.3,66447.0,138.3997,138.6477,138.371,138.6382,66447.0
2018-08-27 12:00:00,145.3,145.32,145.17,145.24,35364.0,138.6382,138.6573,138.5142,138.581,35364.0
2018-08-27 12:05:00,145.24,145.3,145.18,145.3,36996.0,138.581,138.6382,138.5237,138.6382,36996.0
2018-08-27 12:10:00,145.3,145.31,145.19,145.29,38987.0,138.6382,138.6477,138.5333,138.6287,38987.0
2018-08-27 12:15:00,145.28,145.33,145.19,145.22,29559.0,138.6191,138.6668,138.5333,138.5619,29559.0
2018-08-27 12:20:00,145.22,145.28,145.22,145.27,14974.0,138.5619,138.6191,138.5619,138.6096,14974.0
2018-08-27 12:25:00,145.27,145.3,145.25,145.25,18887.0,138.6096,138.6382,138.5905,138.5905,18887.0
2018-08-27 12:30:00,145.25,145.28,145.23,145.25,21369.0,138.5905,138.6191,138.5714,138.5905,21369.0
2018-08-27 12:35:00,145.25,145.28,145.24,145.27,21984.0,138.5905,138.6191,138.581,138.6096,21984.0
2018-08-27 12:40:00,145.27,145.32,145.21,145.31,24982.0,138.6096,138.6573,138.5523,138.6477,24982.0
2018-08-27 12:45:00,145.32,145.32,145.23,145.24,17129.0,138.6573,138.6573,138.5714,138.581,17129.0
2018-08-27 12:50:00,145.25,145.29,145.18,145.23,24098.0,138.5905,138.6287,138.5237,138.5714,24098.0
2018-08-27 12:55:00,145.23,145.28,145.23,145.28,13463.0,138.5714,138.6191,138.5714,138.6191,13463.0
2018-08-27 13:00:00,145.26,145.32,145.23,145.31,117077.0,138.6,138.6573,138.5714,138.6477,117077.0
2018-08-27 13:05:00,145.3,145.3,145.15,145.15,32208.0,138.6382,138.6382,138.4951,138.4951,32208.0
2018-08-27 13:10:00,145.15,145.31,145.11,145.26,244367.0,138.4951,138.6477,138.4569,138.6,244367.0
2018-08-27 13:15:00,145.26,145.33,145.25,145.33,96350.0,138.6,138.6668,138.5905,138.6668,96350.0
2018-08-27 13:20:00,145.33,145.39,145.32,145.37,61837.0,138.6668,138.7241,138.6573,138.705,61837.0
2018-08-27 13:25:00,145.37,145.42,145.23,145.27,240290.0,138.705,138.7527,138.5714,138.6096,240290.0
2018-08-27 13:30:00,145.27,145.29,145.13,145.17,130882.0,138.6096,138.6287,138.476,138.5142,130882.0
2018-08-27 13:35:00,145.16,145.26,145.13,145.23,50687.0,138.5046,138.6,138.476,138.5714,50687.0
2018-08-27 13:40:00,145.25,145.26,145.22,145.25,27256.0,138.5905,138.6,138.5619,138.5905,27256.0
2018-08-27 13:45:00,145.25,145.27,145.21,145.25,22250.0,138.5905,138.6096,138.5523,138.5905,22250.0
2018-08-27 13:50:00,145.25,145.29,145.19,145.26,46299.0,138.5905,138.6287,138.5333,138.6,46299.0
2018-08-27 13:55:00,145.25,145.37,145.23,145.29,23727.0,138.5905,138.705,138.5714,138.6287,23727.0
2018-08-27 14:00:00,145.28,145.41,145.28,145.38,17693.0,138.6191,138.7432,138.6191,138.7145,17693.0
2018-08-27 14:05:00,145.37,145.38,145.28,145.32,22205.0,138.705,138.7145,138.6191,138.6573,22205.0
2018-08-27 14:10:00,145.31,145.32,145.25,145.27,21497.0,138.6477,138.6573,138.5905,138.6096,21497.0
2018-08-27 14:15:00,145.25,145.26,145.13,145.18,40144.0,138.5905,138.6,138.476,138.5237,40144.0
2018-08-27 14:20:00,145.18,145.23,145.13,145.14,35256.0,138.5237,138.5714,138.476,138.4855,35256.0
2018-08-27 14:25:00,145.14,145.22,145.11,145.22,34874.0,138.4855,138.5619,138.4569,138.5619,34874.0
2018-08-27 14:30:00,145.21,145.26,145.18,145.22,41277.0,138.5523,138.6,138.5237,138.5619,41277.0
2018-08-27 14:35:00,145.23,145.32,145.2,145.26,23242.0,138.5714,138.6573,138.5428,138.6,23242.0
2018-08-27 14:40:00,145.26,145.37,145.25,145.3,14138.0,138.6,138.705,138.5905,138.6382,14138.0
2018-08-27 14:45:00,145.29,145.31,145.23,145.28,24341.0,138.6287,138.6477,138.5714,138.6191,24341.0
2018-08-27 14:50:00,145.28,145.35,145.27,145.33,28279.0,138.6191,138.6859,138.6096,138.6668,28279.0
2018-08-27 14:55:00,145.34,145.36,145.3,145.36,14865.0,138.6764,138.6955,138.6382,138.6955,14865.0
2018-08-27 15:00:00,145.36,145.37,145.3,145.3,26967.0,138.6955,138.705,138.6382,138.6382,26967.0
2018-08-27 15:05:00,145.3,145.34,145.28,145.3,18898.0,138.6382,138.6764,138.6191,138.6382,18898.0
2018-08-27 15:10:00,145.3,145.34,145.27,145.3,23713.0,138.6382,138.6764,138.6096,138.6382,23713.0
2018-08-27 15:15:00,145.3,145.31,145.21,145.22,55823.0,138.6382,138.6477,138.5523,138.5619,55823.0
2018-08-27 15:20:00,145.22,145.34,145.22,145.3,44058.0,138.5619,138.6764,138.5619,138.6382,44058.0
2018-08-27 15:25:00,145.31,145.39,145.3,145.38,40804.0,138.6477,138.7241,138.6382,138.7145,40804.0
2018-08-27 15:30:00,145.37,145.37,145.28,145.3,47002.0,138.705,138.705,138.6191,138.6382,47002.0
2018-08-27 15:35:00,145.29,145.3,145.25,145.27,56716.0,138.6287,138.6382,138.5905,138.6096,56716.0
2018-08-27 15:40:00,145.26,145.3,145.22,145.28,66512.0,138.6,138.6382,138.5619,138.6191,66512.0
2018-08-27 15:45:00,145.27,145.32,145.24,145.31,75113.0,138.6096,138.6573,138.581,138.6477,75113.0
2018-08-27 15:50:00,145.3,145.33,145.27,145.29,85453.0,138.6382,138.6668,138.6096,138.6287,85453.0
2018-08-27 15:55:00,145.28,145.45,145.22,145.4,299729.0,138.6191,138.7813,138.5619,138.7336,299729.0
2018-08-28 09:30:00,145.63,146.17,145.48,145.67,250760.0,138.9531,139.4683,138.81,138.9912,250760.0
2018-08-28 09:35:00,145.67,145.86,145.52,145.69,100624.0,138.9912,139.1725,138.8481,139.0103,100624.0
2018-08-28 09:40:00,145.69,145.82,145.48,145.5,89061.0,139.0103,139.1344,138.81,138.829,89061.0
2018-08-28 09:45:00,145.48,145.57,145.22,145.29,123173.0,138.81,138.8958,138.5619,138.6287,123173.0
2018-08-28 09:50:00,145.28,145.36,144.98,145.03,75740.0,138.6191,138.6955,138.3329,138.3806,75740.0
2018-08-28 09:55:00,145.03,145.18,144.99,145.06,55736.0,138.3806,138.5237,138.3424,138.4092,55736.0
2018-08-28 10:00:00,145.09,145.09,144.91,144.99,50725.0,138.4378,138.4378,138.2661,138.3424,50725.0
2018-08-28 10:05:00,144.99,145.12,144.88,144.92,36676.0,138.3424,138.4665,138.2375,138.2756,36676.0
2018-08-28 10:10:00,144.91,145.06,144.87,145.01,46222.0,138.2661,138.4092,138.2279,138.3615,46222.0
2018-08-28 10:15:00,145.01,145.1,145.0,145.03,48273.0,138.3615,138.4474,138.352,138.3806,48273.0
2018-08-28 10:20:00,145.03,145.07,144.95,144.96,72670.0,138.3806,138.4188,138.3043,138.3138,72670.0
2018-08-28 10:25:00,144.96,145.12,144.9,145.09,53045.0,138.3138,138.4665,138.2565,138.4378,53045.0
2018-08-28 10:30:00,145.11,145.2,145.01,145.13,43713.0,138.4569,138.5428,138.3615,138.476,43713.0
2018-08-28 10:35:00,145.14,145.34,145.14,145.34,51268.0,138.4855,138.6764,138.4855,138.6764,51268.0
2018-08-28 10:40:00,145.34,145.36,145.24,145.25,23931.0,138.6764,138.6955,138.581,138.5905,23931.0
2018-08-28 10:45:00,145.27,145.31,144.98,144.99,52253.0,138.6096,138.6477,138.3329,138.3424,52253.0
2018-08-28 10:50:00,145.0,145.24,145.0,145.2,31376.0,138.352,138.581,138.352,138.5428,31376.0
2018-08-28 10:55:00,145.2,145.26,145.14,145.25,37246.0,138.5428,138.6,138.4855,138.5905,37246.0
2018-08-28 11:00:00,145.25,145.34,145.15,145.33,56806.0,138.5905,138.6764,138.4951,138.6668,56806.0
2018-08-28 11:05:00,145.32,145.32,145.23,145.26,25191.0,138.6573,138.6573,138.5714,138.6,25191.0
2018-08-28 11:10:00,145.25,145.37,145.24,145.31,26035.0,138.5905,138.705,138.581,138.6477,26035.0
2018-08-28 11:15:00,145.31,145.48,145.31,145.48,37603.0,138.6477,138.81,138.6477,138.81,37603.0
2018-08-28 11:20:00,145.48,145.6,145.47,145.58,28072.0,138.81,138.9245,138.8004,138.9054,28072.0
2018-08-28 11:25:00,145.57,145.57,145.46,145.53,17177.0,138.8958,138.8958,138.7909,138.8577,17177.0
2018-08-28 11:30:00,145.53,145.53,145.27,145.29,26763.0,138.8577,138.8577,138.6096,138.6287,26763.0
2018-08-28 11:35:00,145.29,145.31,145.22,145.25,22754.0,138.6287,138.6477,138.5619,138.5905,22754.0
2018-08-28 11:40:00,145.24,145.35,145.2,145.35,44018.0,138.581,138.6859,138.5428,138.6859,44018.0
2018-08-28 11:45:00,145.36,145.44,145.35,145.37,21429.0,138.6955,138.7718,138.6859,138.705,21429.0
2018-08-28 11:50:00,145.37,145.43,145.29,145.39,33471.0,138.705,138.7622,138.6287,138.7241,33471.0
2018-08-28 11:55:00,145.38,145.4,145.24,145.28,23746.0,138.7145,138.7336,138.581,138.6191,23746.0
2018-08-28 12:00:00,145.27,145.34,145.22,145.33,26010.0,138.6096,138.6764,138.5619,138.6668,26010.0
2018-08-28 12:05:00,145.37,145.49,145.35,145.47,30330.0,138.705,138.8195,138.6859,138.8004,30330.0
2018-08-28 12:10:00,145.49,145.62,145.46,145.54,24521.0,138.8195,138.9435,138.7909,138.8672,24521.0
2018-08-28 12:15:00,145.55,145.56,145.5,145.53,16284.0,138.8767,138.8863,138.829,138.8577,16284.0
2018-08-28 12:20:00,145.54,145.56,145.45,145.49,29433.0,138.8672,138.8863,138.7813,138.8195,29433.0
2018-08-28 12:25:00,145.47,145.5,145.43,145.48,13342.0,138.8004,138.829,138.7622,138.81,13342.0
2018-08-28 12:30:00,145.49,145.58,145.47,145.56,16131.0,138.8195,138.9054,138.8004,138.8863,16131.0
2018-08-28 12:35:00,145.55,145.57,145.49,145.54,11817.0,138.8767,138.8958,138.8195,138.8672,11817.0
2018-08-28 12:40:00,145.53,145.56,145.51,145.52,9201.0,138.8577,138.8863,138.8386,138.8481,9201.0
2018-08-28 12:45:00,145.52,145.61,145.51,145.61,22560.0,138.8481,138.934,138.8386,138.934,22560.0
2018-08-28 12:50:00,145.62,145.65,145.55,145.56,15782.0,138.9435,138.9722,138.8767,138.8863,15782.0
2018-08-28 12:55:00,145.55,145.59,145.54,145.58,30547.0,138.8767,138.9149,138.8672,138.9054,30547.0
2018-08-28 13:00:00,145.57,145.57,145.46,145.51,20874.0,138.8958,138.8958,138.7909,138.8386,20874.0
2018-08-28 13:05:00,145.52,145.61,145.51,145.58,12030.0,138.8481,138.934,138.8386,138.9054,12030.0
2018-08-28 13:10:00,145.57,145.69,145.56,145.69,28058.0,138.8958,139.0103,138.8863,139.0103,28058.0
2018-08-28 13:15:00,145.69,145.81,145.69,145.79,19169.0,139.0103,139.1248,139.0103,139.1057,19169.0
2018-08-28 13:20:00,145.78,145.79,145.65,145.67,20570.0,139.0962,139.1057,138.9722,138.9912,20570.0
2018-08-28 13:25:00,145.69,145.73,145.52,145.56,26033.0,139.0103,139.0485,138.8481,138.8863,26033.0
2018-08-28 13:30:00,145.55,145.64,145.51,145.63,11351.0,138.8767,138.9626,138.8386,138.9531,11351.0
2018-08-28 13:35:00,145.64,145.7,145.62,145.66,14991.0,138.9626,139.0199,138.9435,138.9817,14991.0
2018-08-28 13:40:00,145.67,145.69,145.64,145.67,15126.0,138.9912,139.0103,138.9626,138.9912,15126.0
2018-08-28 13:45:00,145.68,145.75,145.67,145.74,12989.0,139.0008,139.0676,138.9912,139.058,12989.0
2018-08-28 13:50:00,145.75,145.79,145.68,145.68,23244.0,139.0676,139.1057,139.0008,139.0008,23244.0
2018-08-28 13:55:00,145.69,145.7,145.62,145.63,20360.0,139.0103,139.0199,138.9435,138.9531,20360.0
2018-08-28 14:00:00,145.65,145.65,145.59,145.62,20209.0,138.9722,138.9722,138.9149,138.9435,20209.0
2018-08-28 14:05:00,145.61,145.64,145.6,145.62,24465.0,138.934,138.9626,138.9245,138.9435,24465.0
2018-08-28 14:10:00,145.62,145.66,145.62,145.66,20189.0,138.9435,138.9817,138.9435,138.9817,20189.0
2018-08-28 14:15:00,145.66,145.72,145.61,145.66,40701.0,138.9817,139.039,138.934,138.9817,40701.0
2018-08-28 14:20:00,145.65,145.65,145.59,145.6,15395.0,138.9722,138.9722,138.9149,138.9245,15395.0
2018-08-28 14:25:00,145.59,145.59,145.54,145.56,39644.0,138.9149,138.9149,138.8672,138.8863,39644.0
2018-08-28 14:30:00,145.55,145.56,145.47,145.49,41259.0,138.8767,138.8863,138.8004,138.8195,41259.0
2018-08-28 14:35:00,145.49,145.49,145.38,145.4,39310.0,138.8195,138.8195,138.7145,138.7336,39310.0
2018-08-28 14:40:00,145.39,145.49,145.39,145.45,33674.0,138.7241,138.8195,138.7241,138.7813,33674.0
2018-08-28 14:45:00,145.45,145.48,145.43,145.46,16805.0,138.7813,138.81,138.7622,138.7909,16805.0
2018-08-28 14:50:00,145.47,145.48,145.41,145.43,19237.0,138.8004,138.81,138.7432,138.7622,19237.0
2018-08-28 14:55:00,145.42,145.49,145.42,145.49,22162.0,138.7527,138.8195,138.7527,138.8195,22162.0
2018-08-28 15:00:00,145.49,145.5,145.42,145.47,43765.0,138.8195,138.829,138.7527,138.8004,43765.0
2018-08-28 15:05:00,145.46,145.49,145.45,145.47,22614.0,138.7909,138.8195,138.7813,138.8004,22614.0
2018-08-28 15:10:00,145.48,145.53,145.48,145.51,44730.0,138.81,138.8577,138.81,138.8386,44730.0
2018-08-28 15:15:00,145.52,145.55,145.5,145.51,32830.0,138.8481,138.8767,138.829,138.8386,32830.0
2018-08-28 15:20:00,145.51,145.51,145.41,145.43,37121.0,138.8386,138.8386,138.7432,138.7622,37121.0
2018-08-28 15:25:00,145.42,145.44,145.37,145.41,47785.0,138.7527,138.7718,138.705,138.7432,47785.0
2018-08-28 15:30:00,145.41,145.45,145.4,145.44,33763.0,138.7432,138.7813,138.7336,138.7718,33763.0
2018-08-28 15:35:00,145.44,145.45,145.39,145.4,50544.0,138.7718,138.7813,138.7241,138.7336,50544.0
2018-08-28 15:40:00,145.4,145.4,145.28,145.28,67465.0,138.7336,138.7336,138.6191,138.6191,67465.0
2018-08-28 15:45:00,145.28,145.32,145.2,145.22,79115.0,138.6191,138.6573,138.5428,138.5619,79115.0
2018-08-28 15:50:00,145.21,145.26,145.15,145.17,122491.0,138.5523,138.6,138.4951,138.5142,122491.0
2018-08-28 15:55:00,145.18,145.28,145.12,145.26,347927.0,138.5237,138.6191,138.4665,138.6,347927.0
2018-08-29 09:30:00,145.46,145.93,145.42,145.86,158437.0,138.7909,139.2393,138.7527,139.1725,158437.0
2018-08-29 09:35:00,145.9,146.17,145.9,146.16,57417.0,139.2107,139.4683,139.2107,139.4588,57417.0
2018-08-29 09:40:00,146.15,146.66,146.15,146.63,98059.0,139.4492,139.9359,139.4492,139.9072,98059.0
2018-08-29 09:45:00,146.63,146.67,146.47,146.49,52043.0,139.9072,139.9454,139.7546,139.7736,52043.0
2018-08-29 09:50:00,146.52,146.63,146.45,146.56,70765.0,139.8023,139.9072,139.7355,139.8404,70765.0
2018-08-29 09:55:00,146.55,146.7,146.52,146.68,63294.0,139.8309,139.974,139.8023,139.9549,63294.0
2018-08-29 10:00:00,146.68,146.71,146.58,146.62,82883.0,139.9549,139.9836,139.8595,139.8977,82883.0
2018-08-29 10:05:00,146.62,146.98,146.61,146.94,90080.0,139.8977,140.2412,139.8881,140.203,90080.0
2018-08-29 10:10:00,146.95,147.19,146.95,147.13,116573.0,140.2126,140.4416,140.2126,140.3843,116573.0
2018-08-29 10:15:00,147.13,147.2,147.04,147.07,72005.0,140.3843,140.4511,140.2984,140.3271,72005.0
2018-08-29 10:20:00,147.07,147.16,147.01,147.06,38287.0,140.3271,140.4129,140.2698,140.3175,38287.0
2018-08-29 10:25:00,147.05,147.19,147.02,147.16,36728.0,140.308,140.4416,140.2793,140.4129,36728.0
2018-08-29 10:30:00,147.18,147.22,147.07,147.07,59477.0,140.432,140.4702,140.3271,140.3271,59477.0
2018-08-29 10:35:00,147.08,147.2,147.07,147.2,25876.0,140.3366,140.4511,140.3271,140.4511,25876.0
2018-08-29 10:40:00,147.2,147.2,147.11,147.18,42039.0,140.4511,140.4511,140.3652,140.432,42039.0
2018-08-29 10:45:00,147.18,147.21,147.12,147.16,39804.0,140.432,140.4606,140.3748,140.4129,39804.0
2018-08-29 10:50:00,147.15,147.19,147.07,147.08,42239.0,140.4034,140.4416,140.3271,140.3366,42239.0
2018-08-29 10:55:00,147.09,147.12,146.93,147.04,31844.0,140.3461,140.3748,140.1935,140.2984,31844.0
2018-08-29 11:00:00,147.03,147.05,146.97,146.98,43443.0,140.2889,140.308,140.2316,140.2412,43443.0
2018-08-29 11:05:00,146.98,147.07,146.96,146.99,36379.0,140.2412,140.3271,140.2221,140.2507,36379.0
2018-08-29 11:10:00,146.99,146.99,146.91,146.95,59708.0,140.2507,140.2507,140.1744,140.2126,59708.0
2018-08-29 11:15:00,146.96,147.14,146.94,147.08,39272.0,140.2221,140.3938,140.203,140.3366,39272.0
2018-08-29 11:20:00,147.08,147.15,147.07,147.13,45576.0,140.3366,140.4034,140.3271,140.3843,45576.0
2018-08-29 11:25:00,147.12,147.27,147.11,147.24,43871.0,140.3748,140.5179,140.3652,140.4893,43871.0
2018-08-29 11:30:00,147.25,147.3,147.16,147.17,40521.0,140.4988,140.5465,140.4129,140.4225,40521.0
2018-08-29 11:35:00,147.17,147.17,147.08,147.11,41724.0,140.4225,140.4225,140.3366,140.3652,41724.0
2018-08-29 11:40:00,147.13,147.13,146.92,146.92,44998.0,140.3843,140.3843,140.1839,140.1839,44998.0
2018-08-29 11:45:00,146.94,147.03,146.86,146.91,42523.0,140.203,140.2889,140.1267,140.1744,42523.0
2018-08-29 11:50:00,146.91,147.08,146.91,147.08,22820.0,140.1744,140.3366,140.1744,140.3366,22820.0
2018-08-29 11:55:00,147.07,147.07,147.01,147.04,16327.0,140.3271,140.3271,140.2698,140.2984,16327.0
2018-08-29 12:00:00,147.06,147.07,146.95,146.97,14944.0,140.3175,140.3271,140.2126,140.2316,14944.0
2018-08-29 12:05:00,146.95,146.98,146.84,146.96,25081.0,140.2126,140.2412,140.1076,140.2221,25081.0
2018-08-29 12:10:00,146.97,147.06,146.92,147.06,18144.0,140.2316,140.3175,140.1839,140.3175,18144.0
2018-08-29 12:15:00,147.06,147.08,146.96,147.03,43969.0,140.3175,140.3366,140.2221,140.2889,43969.0
2018-08-29 12:20:00,147.03,147.07,146.91,146.94,28191.0,140.2889,140.3271,140.1744,140.203,28191.0
2018-08-29 12:25:00,146.94,147.01,146.93,146.99,19812.0,140.203,140.2698,140.1935,140.2507,19812.0
2018-08-29 12:30:00,146.98,147.09,146.98,147.02,17010.0,140.2412,140.3461,140.2412,140.2793,17010.0
2018-08-29 12:35:00,147.02,147.09,147.01,147.09,10262.0,140.2793,140.3461,140.2698,140.3461,10262.0
2018-08-29 12:40:00,147.06,147.13,147.03,147.1,20907.0,140.3175,140.3843,140.2889,140.3557,20907.0
2018-08-29 12:45:00,147.11,147.15,147.1,147.13,16746.0,140.3652,140.4034,140.3557,140.3843,16746.0
2018-08-29 12:50:00,147.12,147.16,147.09,147.11,34615.0,140.3748,140.4129,140.3461,140.3652,34615.0
2018-08-29 12:55:00,147.12,147.2,147.08,147.14,17706.0,140.3748,140.4511,140.3366,140.3938,17706.0
2018-08-29 13:00:00,147.13,147.13,147.06,147.08,18141.0,140.3843,140.3843,140.3175,140.3366,18141.0
2018-08-29 13:05:00,147.08,147.09,147.02,147.02,23625.0,140.3366,140.3461,140.2793,140.2793,23625.0
2018-08-29 13:10:00,147.01,147.08,146.99,147.05,16507.0,140.2698,140.3366,140.2507,140.308,16507.0
2018-08-29 13:15:00,147.05,147.05,146.97,146.98,33723.0,140.308,140.308,140.2316,140.2412,33723.0
2018-08-29 13:20:00,146.99,146.99,146.92,146.95,41722.0,140.2507,140.2507,140.1839,140.2126,41722.0
2018-08-29 13:25:00,146.95,147.0,146.95,146.96,14901.0,140.2126,140.2603,140.2126,140.2221,14901.0
2018-08-29 13:30:00,146.96,146.98,146.91,146.93,17694.0,140.2221,140.2412,140.1744,140.1935,17694.0
2018-08-29 13:35:00,146.93,146.95,146.88,146.92,25835.0,140.1935,140.2126,140.1458,140.1839,25835.0
2018-08-29 13:40:00,146.92,146.92,146.84,146.84,40259.0,140.1839,140.1839,140.1076,140.1076,40259.0
2018-08-29 13:45:00,146.84,146.86,146.78,146.8,29376.0,140.1076,140.1267,140.0504,140.0694,29376.0
2018-08-29 13:50:00,146.79,146.89,146.78,146.86,29973.0,140.0599,140.1553,140.0504,140.1267,29973.0
2018-08-29 13:55:00,146.85,146.87,146.81,146.81,15968.0,140.1171,140.1362,140.079,140.079,15968.0
2018-08-29 14:00:00,146.81,146.9,146.81,146.89,29125.0,140.079,140.1648,140.079,140.1553,29125.0
2018-08-29 14:05:00,146.89,146.93,146.85,146.93,18924.0,140.1553,140.1935,140.1171,140.1935,18924.0
2018-08-29 14:10:00,146.93,146.95,146.86,146.95,15085.0,140.1935,140.2126,140.1267,140.2126,15085.0
2018-08-29 14:15:00,146.96,146.96,146.89,146.9,22075.0,140.2221,140.2221,140.1553,140.1648,22075.0
2018-08-29 14:20:00,146.9,146.93,146.87,146.89,19785.0,140.1648,140.1935,140.1362,140.1553,19785.0
2018-08-29 14:25:00,146.89,146.93,146.87,146.88,17619.0,140.1553,140.1935,140.1362,140.1458,17619.0
2018-08-29 14:30:00,146.87,146.94,146.86,146.94,18204.0,140.1362,140.203,140.1267,140.203,18204.0
2018-08-29 14:35:00,146.96,147.02,146.94,147.02,39196.0,140.2221,140.2793,140.203,140.2793,39196.0
2018-08-29 14:40:00,147.01,147.04,146.98,147.02,30437.0,140.2698,140.2984,140.2412,140.2793,30437.0
2018-08-29 14:45:00,147.02,147.04,146.98,146.99,25088.0,140.2793,140.2984,140.2412,140.2507,25088.0
2018-08-29 14:50:00,147.0,147.01,146.94,147.0,25091.0,140.2603,140.2698,140.203,140.2603,25091.0
2018-08-29 14:55:00,147.0,147.03,146.95,147.01,19216.0,140.2603,140.2889,140.2126,140.2698,19216.0
2018-08-29 15:00:00,147.01,147.07,147.01,147.03,19211.0,140.2698,140.3271,140.2698,140.2889,19211.0
2018-08-29 15:05:00,147.03,147.04,146.96,146.97,26254.0,140.2889,140.2984,140.2221,140.2316,26254.0
2018-08-29 15:10:00,146.97,147.07,146.97,147.07,21359.0,140.2316,140.3271,140.2316,140.3271,21359.0
2018-08-29 15:15:00,147.06,147.07,147.02,147.03,20077.0,140.3175,140.3271,140.2793,140.2889,20077.0
2018-08-29 15:20:00,147.02,147.08,147.02,147.08,27229.0,140.2793,140.3366,140.2793,140.3366,27229.0
2018-08-29 15:25:00,147.08,147.13,147.02,147.1,36468.0,140.3366,140.3843,140.2793,140.3557,36468.0
2018-08-29 15:30:00,147.09,147.15,147.08,147.09,39967.0,140.3461,140.4034,140.3366,140.3461,39967.0
2018-08-29 15:35:00,147.09,147.13,147.09,147.1,31052.0,140.3461,140.3843,140.3461,140.3557,31052.0
2018-08-29 15:40:00,147.09,147.15,147.09,147.14,39731.0,140.3461,140.4034,140.3461,140.3938,39731.0
2018-08-29 15:45:00,147.13,147.17,147.05,147.09,77882.0,140.3843,140.4225,140.308,140.3461,77882.0
2018-08-29 15:50:00,147.1,147.14,147.04,147.06,60165.0,140.3557,140.3938,140.2984,140.3175,60165.0
2018-08-29 15:55:00,147.06,147.11,146.97,147.04,214747.0,140.3175,140.3652,140.2316,140.2984,214747.0
2018-08-30 09:30:00,146.82,147.02,146.58,146.68,195857.0,140.0885,140.2793,139.8595,139.9549,195857.0
2018-08-30 09:35:00,146.7,146.88,146.51,146.55,52271.0,139.974,140.1458,139.7927,139.8309,52271.0
2018-08-30 09:40:00,146.55,146.77,146.5,146.75,98637.0,139.8309,140.0408,139.7832,140.0217,98637.0
2018-08-30 09:45:00,146.75,147.11,146.74,146.87,70946.0,140.0217,140.3652,140.0122,140.1362,70946.0
2018-08-30 09:50:00,146.86,147.04,146.83,146.95,57755.0,140.1267,140.2984,140.0981,140.2126,57755.0
2018-08-30 09:55:00,146.97,147.07,146.82,146.86,61627.0,140.2316,140.3271,140.0885,140.1267,61627.0
2018-08-30 10:00:00,146.85,147.0,146.81,146.92,69834.0,140.1171,140.2603,140.079,140.1839,69834.0
2018-08-30 10:05:00,146.93,146.99,146.75,146.75,92600.0,140.1935,140.2507,140.0217,140.0217,92600.0
2018-08-30 10:10:00,146.76,146.88,146.74,146.86,68830.0,140.0313,140.1458,140.0122,140.1267,68830.0
2018-08-30 10:15:00,146.85,146.96,146.84,146.94,55650.0,140.1171,140.2221,140.1076,140.203,55650.0
2018-08-30 10:20:00,146.94,147.13,146.9,147.09,75914.0,140.203,140.3843,140.1648,140.3461,75914.0
2018-08-30 10:25:00,147.08,147.21,147.05,147.16,42309.0,140.3366,140.4606,140.308,140.4129,42309.0
2018-08-30 10:30:00,147.15,147.24,147.02,147.23,63693.0,140.4034,140.4893,140.2793,140.4797,63693.0
2018-08-30 10:35:00,147.22,147.35,147.15,147.35,56418.0,140.4702,140.5942,140.4034,140.5942,56418.0
2018-08-30 10:40:00,147.36,147.44,147.3,147.33,94662.0,140.6038,140.6801,140.5465,140.5751,94662.0
2018-08-30 10:45:00,147.34,147.44,147.26,147.44,51299.0,140.5847,140.6801,140.5083,140.6801,51299.0
2018-08-30 10:50:00,147.44,147.54,147.43,147.5,64992.0,140.6801,140.7755,140.6705,140.7373,64992.0
2018-08-30 10:55:00,147.5,147.61,147.43,147.46,124142.0,140.7373,140.8423,140.6705,140.6992,124142.0
2018-08-30 11:00:00,147.45,147.71,147.45,147.7,34003.0,140.6896,140.9377,140.6896,140.9282,34003.0
2018-08-30 11:05:00,147.7,147.71,147.21,147.21,87412.0,140.9282,140.9377,140.4606,140.4606,87412.0
2018-08-30 11:10:00,147.23,147.27,147.06,147.16,105587.0,140.4797,140.5179,140.3175,140.4129,105587.0
2018-08-30 11:15:00,147.19,147.36,147.18,147.26,39585.0,140.4416,140.6038,140.432,140.5083,39585.0
2018-08-30 11:20:00,147.27,147.33,147.17,147.19,41217.0,140.5179,140.5751,140.4225,140.4416,41217.0
2018-08-30 11:25:00,147.19,147.25,147.11,147.16,43525.0,140.4416,140.4988,140.3652,140.4129,43525.0
2018-08-30 11:30:00,147.17,147.25,147.15,147.17,30680.0,140.4225,140.4988,140.4034,140.4225,30680.0
2018-08-30 11:35:00,147.17,147.19,146.99,147.04,37229.0,140.4225,140.4416,140.2507,140.2984,37229.0
2018-08-30 11:40:00,147.04,147.08,146.98,147.01,30363.0,140.2984,140.3366,140.2412,140.2698,30363.0
2018-08-30 11:45:00,147.01,147.14,146.98,147.13,26746.0,140.2698,140.3938,140.2412,140.3843,26746.0
2018-08-30 11:50:00,147.12,147.16,147.1,147.15,28353.0,140.3748,140.4129,140.3557,140.4034,28353.0
2018-08-30 11:55:00,147.14,147.15,147.05,147.06,40728.0,140.3938,140.4034,140.308,140.3175,40728.0
2018-08-30 12:00:00,147.07,147.19,147.03,147.17,30139.0,140.3271,140.4416,140.2889,140.4225,30139.0
2018-08-30 12:05:00,147.17,147.18,147.09,147.09,34975.0,140.4225,140.432,140.3461,140.3461,34975.0
2018-08-30 12:10:00,147.09,147.19,147.06,147.18,36622.0,140.3461,140.4416,140.3175,140.432,36622.0
2018-08-30 12:15:00,147.18,147.25,147.16,147.21,39464.0,140.432,140.4988,140.4129,140.4606,39464.0
2018-08-30 12:20:00,147.2,147.28,147.19,147.28,20065.0,140.4511,140.5274,140.4416,140.5274,20065.0
2018-08-30 12:25:00,147.28,147.31,147.25,147.31,31175.0,140.5274,140.5561,140.4988,140.5561,31175.0
2018-08-30 12:30:00,147.31,147.44,147.3,147.42,30601.0,140.5561,140.6801,140.5465,140.661,30601.0
2018-08-30 12:35:00,147.44,147.45,147.41,147.42,21567.0,140.6801,140.6896,140.6515,140.661,21567.0
2018-08-30 12:40:00,147.43,147.49,147.43,147.46,71517.0,140.6705,140.7278,140.6705,140.6992,71517.0
2018-08-30 12:45:00,147.45,147.46,147.3,147.36,27588.0,140.6896,140.6992,140.5465,140.6038,27588.0
2018-08-30 12:50:00,147.37,147.48,147.36,147.42,26048.0,140.6133,140.7183,140.6038,140.661,26048.0
2018-08-30 12:55:00,147.41,147.47,147.41,147.46,19631.0,140.6515,140.7087,140.6515,140.6992,19631.0
2018-08-30 13:00:00,147.47,147.51,147.45,147.46,44078.0,140.7087,140.7469,140.6896,140.6992,44078.0
2018-08-30 13:05:00,147.47,147.49,147.39,147.42,36825.0,140.7087,140.7278,140.6324,140.661,36825.0
2018-08-30 13:10:00,147.42,147.44,147.35,147.36,26830.0,140.661,140.6801,140.5942,140.6038,26830.0
2018-08-30 13:15:00,147.36,147.42,147.35,147.38,29742.0,140.6038,140.661,140.5942,140.6228,29742.0
2018-08-30 13:20:00,147.4,147.42,147.35,147.37,19981.0,140.6419,140.661,140.5942,140.6133,19981.0
2018-08-30 13:25:00,147.36,147.48,147.35,147.47,28572.0,140.6038,140.7183,140.5942,140.7087,28572.0
2018-08-30 13:30:00,147.48,147.54,147.46,147.53,28393.0,140.7183,140.7755,140.6992,140.766,28393.0
2018-08-30 13:35:00,147.54,147.54,147.47,147.48,27525.0,140.7755,140.7755,140.7087,140.7183,27525.0
2018-08-30 13:40:00,147.48,147.5,147.43,147.48,17217.0,140.7183,140.7373,140.6705,140.7183,17217.0
2018-08-30 13:45:00,147.48,147.5,147.45,147.49,37729.0,140.7183,140.7373,140.6896,140.7278,37729.0
2018-08-30 13:50:00,147.5,147.51,147.43,147.48,32868.0,140.7373,140.7469,140.6705,140.7183,32868.0
2018-08-30 13:55:00,147.48,147.51,147.44,147.5,23549.0,140.7183,140.7469,140.6801,140.7373,23549.0
2018-08-30 14:00:00,147.51,147.59,147.5,147.59,33404.0,140.7469,140.8232,140.7373,140.8232,33404.0
2018-08-30 14:05:00,147.59,147.6,147.37,147.4,41209.0,140.8232,140.8328,140.6133,140.6419,41209.0
2018-08-30 14:10:00,147.41,147.45,147.41,147.44,25798.0,140.6515,140.6896,140.6515,140.6801,25798.0
2018-08-30 14:15:00,147.44,147.46,146.9,146.92,62025.0,140.6801,140.6992,140.1648,140.1839,62025.0
2018-08-30 14:20:00,146.92,147.02,146.7,146.83,74909.0,140.1839,140.2793,139.974,140.0981,74909.0
2018-08-30 14:25:00,146.84,146.87,146.67,146.72,70897.0,140.1076,140.1362,139.9454,139.9931,70897.0
2018-08-30 14:30:00,146.74,146.96,146.69,146.96,76261.0,140.0122,140.2221,139.9645,140.2221,76261.0
2018-08-30 14:35:00,146.94,147.14,146.94,147.11,35373.0,140.203,140.3938,140.203,140.3652,35373.0
2018-08-30 14:40:00,147.1,147.11,146.9,146.92,33825.0,140.3557,140.3652,140.1648,140.1839,33825.0
2018-08-30 14:45:00,146.92,147.04,146.89,147.0,34541.0,140.1839,140.2984,140.1553,140.2603,34541.0
2018-08-30 14:50:00,147.0,147.0,146.88,146.9,36519.0,140.2603,140.2603,140.1458,140.1648,36519.0
2018-08-30 14:55:00,146.9,146.91,146.67,146.67,55165.0,140.1648,140.1744,139.9454,139.9454,55165.0
2018-08-30 15:00:00,146.68,146.68,146.36,146.48,75214.0,139.9549,139.9549,139.6496,139.7641,75214.0
2018-08-30 15:05:00,146.47,146.63,146.43,146.62,57199.0,139.7546,139.9072,139.7164,139.8977,57199.0
2018-08-30 15:10:00,146.62,146.83,146.59,146.72,59752.0,139.8977,140.0981,139.8691,139.9931,59752.0
2018-08-30 15:15:00,146.71,146.88,146.63,146.88,40711.0,139.9836,140.1458,139.9072,140.1458,40711.0
2018-08-30 15:20:00,146.86,146.95,146.82,146.87,44735.0,140.1267,140.2126,140.0885,140.1362,44735.0
2018-08-30 15:25:00,146.88,146.97,146.86,146.94,43346.0,140.1458,140.2316,140.1267,140.203,43346.0
2018-08-30 15:30:00,146.95,146.97,146.88,146.97,53117.0,140.2126,140.2316,140.1458,140.2316,53117.0
2018-08-30 15:35:00,146.96,146.98,146.78,146.9,60421.0,140.2221,140.2412,140.0504,140.1648,60421.0
2018-08-30 15:40:00,146.89,146.93,146.81,146.85,69277.0,140.1553,140.1935,140.079,140.1171,69277.0
2018-08-30 15:45:00,146.86,146.94,146.85,146.88,85232.0,140.1267,140.203,140.1171,140.1458,85232.0
2018-08-30 15:50:00,146.87,146.99,146.84,146.95,147343.0,140.1362,140.2507,140.1076,140.2126,147343.0
2018-08-30 15:55:00,146.96,147.03,146.71,146.76,485967.0,140.2221,140.2889,139.9836,140.0313,485967.0
2018-08-31 09:30:00,146.74,147.05,146.5,146.8,294360.0,140.0122,140.308,139.7832,140.0694,294360.0
2018-08-31 09:35:00,146.84,147.21,146.69,147.09,41853.0,140.1076,140.4606,139.9645,140.3461,41853.0
2018-08-31 09:40:00,147.09,147.26,146.94,147.07,32502.0,140.3461,140.5083,140.203,140.3271,32502.0
2018-08-31 09:45:00,147.06,147.16,147.01,147.02,35548.0,140.3175,140.4129,140.2698,140.2793,35548.0
2018-08-31 09:50:00,147.03,147.15,146.98,147.05,37751.0,140.2889,140.4034,140.2412,140.308,37751.0
2018-08-31 09:55:00,147.05,147.2,146.92,146.97,73077.0,140.308,140.4511,140.1839,140.2316,73077.0
2018-08-31 10:00:00,146.92,147.27,146.65,147.22,106915.0,140.1839,140.5179,139.9263,140.4702,106915.0
2018-08-31 10:05:00,147.22,147.23,146.97,147.02,46406.0,140.4702,140.4797,140.2316,140.2793,46406.0
2018-08-31 10:10:00,147.01,147.19,147.01,147.18,62567.0,140.2698,140.4416,140.2698,140.432,62567.0
2018-08-31 10:15:00,147.18,147.27,147.16,147.19,40089.0,140.432,140.5179,140.4129,140.4416,40089.0
2018-08-31 10:20:00,147.19,147.3,147.15,147.25,46112.0,140.4416,140.5465,140.4034,140.4988,46112.0
2018-08-31 10:25:00,147.26,147.27,147.1,147.13,52767.0,140.5083,140.5179,140.3557,140.3843,52767.0
2018-08-31 10:30:00,147.14,147.27,147.12,147.18,44879.0,140.3938,140.5179,140.3748,140.432,44879.0
2018-08-31 10:35:00,147.19,147.3,147.13,147.3,35210.0,140.4416,140.5465,140.3843,140.5465,35210.0
2018-08-31 10:40:00,147.3,147.43,147.3,147.4,26108.0,140.5465,140.6705,140.5465,140.6419,26108.0
2018-08-31 10:45:00,147.4,147.45,147.27,147.37,29522.0,140.6419,140.6896,140.5179,140.6133,29522.0
2018-08-31 10:50:00,147.38,147.46,147.36,147.46,36650.0,140.6228,140.6992,140.6038,140.6992,36650.0
2018-08-31 10:55:00,147.46,147.49,147.38,147.44,27131.0,140.6992,140.7278,140.6228,140.6801,27131.0
2018-08-31 11:00:00,147.44,147.63,147.44,147.63,46918.0,140.6801,140.8614,140.6801,140.8614,46918.0
2018-08-31 11:05:00,147.63,147.64,147.41,147.41,53380.0,140.8614,140.8709,140.6515,140.6515,53380.0
2018-08-31 11:10:00,147.4,147.53,147.38,147.46,32773.0,140.6419,140.766,140.6228,140.6992,32773.0
2018-08-31 11:15:00,147.44,147.59,147.39,147.58,33989.0,140.6801,140.8232,140.6324,140.8137,33989.0
2018-08-31 11:20:00,147.57,147.57,147.36,147.48,28294.0,140.8041,140.8041,140.6038,140.7183,28294.0
2018-08-31 11:25:00,147.47,147.48,147.36,147.37,28135.0,140.7087,140.7183,140.6038,140.6133,28135.0
2018-08-31 11:30:00,147.37,147.49,147.33,147.35,40818.0,140.6133,140.7278,140.5751,140.5942,40818.0
2018-08-31 11:35:00,147.37,147.45,147.31,147.44,29693.0,140.6133,140.6896,140.5561,140.6801,29693.0
2018-08-31 11:40:00,147.44,147.45,147.25,147.26,36538.0,140.6801,140.6896,140.4988,140.5083,36538.0
2018-08-31 11:45:00,147.26,147.31,147.16,147.19,30937.0,140.5083,140.5561,140.4129,140.4416,30937.0
2018-08-31 11:50:00,147.22,147.25,147.13,147.2,36411.0,140.4702,140.4988,140.3843,140.4511,36411.0
2018-08-31 11:55:00,147.2,147.2,146.99,147.02,45211.0,140.4511,140.4511,140.2507,140.2793,45211.0
2018-08-31 12:00:00,147.01,147.02,146.87,146.92,40224.0,140.2698,140.2793,140.1362,140.1839,40224.0
2018-08-31 12:05:00,146.91,146.95,146.82,146.94,36444.0,140.1744,140.2126,140.0885,140.203,36444.0
2018-08-31 12:10:00,146.92,146.94,146.83,146.93,37377.0,140.1839,140.203,140.0981,140.1935,37377.0
2018-08-31 12:15:00,146.94,147.02,146.94,146.99,22943.0,140.203,140.2793,140.203,140.2507,22943.0
2018-08-31 12:20:00,146.98,147.03,146.96,147.0,29440.0,140.2412,140.2889,140.2221,140.2603,29440.0
2018-08-31 12:25:00,147.01,147.08,146.94,147.06,29638.0,140.2698,140.3366,140.203,140.3175,29638.0
2018-08-31 12:30:00,147.06,147.09,146.83,146.89,36156.0,140.3175,140.3461,140.0981,140.1553,36156.0
2018-08-31 12:35:00,146.91,146.95,146.89,146.91,22306.0,140.1744,140.2126,140.1553,140.1744,22306.0
2018-08-31 12:40:00,146.94,147.03,146.88,146.94,27340.0,140.203,140.2889,140.1458,140.203,27340.0
2018-08-31 12:45:00,146.97,147.08,146.95,147.06,23793.0,140.2316,140.3366,140.2126,140.3175,23793.0
2018-08-31 12:50:00,147.08,147.14,147.06,147.07,17414.0,140.3366,140.3938,140.3175,140.3271,17414.0
2018-08-31 12:55:00,147.07,147.14,147.05,147.14,11237.0,140.3271,140.3938,140.308,140.3938,11237.0
2018-08-31 13:00:00,147.13,147.15,147.09,147.15,24022.0,140.3843,140.4034,140.3461,140.4034,24022.0
2018-08-31 13:05:00,147.16,147.2,147.08,147.17,16085.0,140.4129,140.4511,140.3366,140.4225,16085.0
2018-08-31 13:10:00,147.18,147.19,147.13,147.17,16125.0,140.432,140.4416,140.3843,140.4225,16125.0
2018-08-31 13:15:00,147.16,147.21,147.04,147.09,21702.0,140.4129,140.4606,140.2984,140.3461,21702.0
2018-08-31 13:20:00,147.08,147.15,147.07,147.12,18019.0,140.3366,140.4034,140.3271,140.3748,18019.0
2018-08-31 13:25:00,147.12,147.12,147.08,147.12,12320.0,140.3748,140.3748,140.3366,140.3748,12320.0
2018-08-31 13:30:00,147.11,147.11,147.01,147.1,40015.0,140.3652,140.3652,140.2698,140.3557,40015.0
2018-08-31 13:35:00,147.1,147.11,147.01,147.02,19260.0,140.3557,140.3652,140.2698,140.2793,19260.0
2018-08-31 13:40:00,147.02,147.03,146.89,146.89,24274.0,140.2793,140.2889,140.1553,140.1553,24274.0
2018-08-31 13:45:00,146.9,147.02,146.89,147.01,27655.0,140.1648,140.2793,140.1553,140.2698,27655.0
2018-08-31 13:50:00,147.0,147.02,146.9,146.91,25419.0,140.2603,140.2793,140.1648,140.1744,25419.0
2018-08-31 13:55:00,146.9,146.94,146.87,146.92,28997.0,140.1648,140.203,140.1362,140.1839,28997.0
2018-08-31 14:00:00,146.93,146.94,146.77,146.8,24125.0,140.1935,140.203,140.0408,140.0694,24125.0
2018-08-31 14:05:00,146.8,146.81,146.73,146.77,31069.0,140.0694,140.079,140.0026,140.0408,31069.0
2018-08-31 14:10:00,146.77,146.8,146.7,146.78,34640.0,140.0408,140.0694,139.974,140.0504,34640.0
2018-08-31 14:15:00,146.79,146.83,146.74,146.78,39887.0,140.0599,140.0981,140.0122,140.0504,39887.0
2018-08-31 14:20:00,146.77,146.78,146.66,146.67,33908.0,140.0408,140.0504,139.9359,139.9454,33908.0
2018-08-31 14:25:00,146.66,146.72,146.64,146.67,36562.0,139.9359,139.9931,139.9168,139.9454,36562.0
2018-08-31 14:30:00,146.67,146.68,146.6,146.64,47611.0,139.9454,139.9549,139.8786,139.9168,47611.0
2018-08-31 14:35:00,146.63,146.68,146.6,146.66,39278.0,139.9072,139.9549,139.8786,139.9359,39278.0
2018-08-31 14:40:00,146.66,146.68,146.62,146.67,33501.0,139.9359,139.9549,139.8977,139.9454,33501.0
2018-08-31 14:45:00,146.67,146.68,146.65,146.67,37984.0,139.9454,139.9549,139.9263,139.9454,37984.0
2018-08-31 14:50:00,146.67,146.73,146.62,146.67,82509.0,139.9454,140.0026,139.8977,139.9454,82509.0
2018-08-31 14:55:00,146.67,146.68,146.59,146.61,40271.0,139.9454,139.9549,139.8691,139.8881,40271.0
2018-08-31 15:00:00,146.61,146.68,146.59,146.67,49687.0,139.8881,139.9549,139.8691,139.9454,49687.0
2018-08-31 15:05:00,146.67,146.75,146.66,146.73,46979.0,139.9454,140.0217,139.9359,140.0026,46979.0
2018-08-31 15:10:00,146.73,146.78,146.7,146.76,34927.0,140.0026,140.0504,139.974,140.0313,34927.0
2018-08-31 15:15:00,146.77,146.88,146.77,146.86,50216.0,140.0408,140.1458,140.0408,140.1267,50216.0
2018-08-31 15:20:00,146.86,146.87,146.69,146.72,58814.0,140.1267,140.1362,139.9645,139.9931,58814.0
2018-08-31 15:25:00,146.74,146.76,146.65,146.68,53088.0,140.0122,140.0313,139.9263,139.9549,53088.0
2018-08-31 15:30:00,146.69,146.82,146.68,146.82,69677.0,139.9645,140.0885,139.9549,140.0885,69677.0
2018-08-31 15:35:00,146.81,146.89,146.77,146.8,52898.0,140.079,140.1553,140.0408,140.0694,52898.0
2018-08-31 15:40:00,146.8,146.8,146.71,146.75,74473.0,140.0694,140.0694,139.9836,140.0217,74473.0
2018-08-31 15:45:00,146.75,146.82,146.66,146.69,115604.0,140.0217,140.0885,139.9359,139.9645,115604.0
2018-08-31 15:50:00,146.7,146.82,146.69,146.78,126234.0,139.974,140.0885,139.9645,140.0504,126234.0
2018-08-31 15:55:00,146.79,146.99,146.76,146.85,415656.0,140.0599,140.2507,140.0313,140.1171,415656.0
2018-09-04 09:30:00,146.93,147.59,146.9,147.5,342411.0,140.1935,140.8232,140.1648,140.7373,342411.0
2018-09-04 09:35:00,147.51,147.59,147.0,147.01,80455.0,140.7469,140.8232,140.2603,140.2698,80455.0
2018-09-04 09:40:00,147.01,147.03,146.66,146.87,112126.0,140.2698,140.2889,139.9359,140.1362,112126.0
2018-09-04 09:45:00,146.9,147.14,146.87,147.13,58304.0,140.1648,140.3938,140.1362,140.3843,58304.0
2018-09-04 09:50:00,147.15,147.4,147.15,147.38,79672.0,140.4034,140.6419,140.4034,140.6228,79672.0
2018-09-04 09:55:00,147.37,147.5,147.21,147.22,66011.0,140.6133,140.7373,140.4606,140.4702,66011.0
2018-09-04 10:00:00,147.27,147.51,147.27,147.37,70072.0,140.5179,140.7469,140.5179,140.6133,70072.0
2018-09-04 10:05:00,147.39,147.46,147.35,147.39,47885.0,140.6324,140.6992,140.5942,140.6324,47885.0
2018-09-04 10:10:00,147.39,147.45,147.23,147.25,35479.0,140.6324,140.6896,140.4797,140.4988,35479.0
2018-09-04 10:15:00,147.25,147.3,147.13,147.19,48889.0,140.4988,140.5465,140.3843,140.4416,48889.0
2018-09-04 10:20:00,147.19,147.39,147.18,147.24,44661.0,140.4416,140.6324,140.432,140.4893,44661.0
2018-09-04 10:25:00,147.25,147.29,147.17,147.21,34356.0,140.4988,140.537,140.4225,140.4606,34356.0
2018-09-04 10:30:00,147.22,147.38,147.18,147.36,40939.0,140.4702,140.6228,140.432,140.6038,40939.0
2018-09-04 10:35:00,147.38,147.4,147.25,147.39,23893.0,140.6228,140.6419,140.4988,140.6324,23893.0
2018-09-04 10:40:00,147.4,147.46,147.33,147.38,34265.0,140.6419,140.6992,140.5751,140.6228,34265.0
2018-09-04 10:45:00,147.38,147.51,147.32,147.47,56519.0,140.6228,140.7469,140.5656,140.7087,56519.0
2018-09-04 10:50:00,147.47,147.65,147.42,147.64,56088.0,140.7087,140.8805,140.661,140.8709,56088.0
2018-09-04 10:55:00,147.64,147.66,147.58,147.62,44987.0,140.8709,140.89,140.8137,140.8518,44987.0
2018-09-04 11:00:00,147.62,147.66,147.56,147.61,39369.0,140.8518,140.89,140.7946,140.8423,39369.0
2018-09-04 11:05:00,147.61,147.65,147.45,147.52,45402.0,140.8423,140.8805,140.6896,140.7564,45402.0
2018-09-04 11:10:00,147.51,147.63,147.48,147.5,33883.0,140.7469,140.8614,140.7183,140.7373,33883.0
2018-09-04 11:15:00,147.5,147.59,147.5,147.59,38203.0,140.7373,140.8232,140.7373,140.8232,38203.0
2018-09-04 11:20:00,147.59,147.66,147.56,147.61,32878.0,140.8232,140.89,140.7946,140.8423,32878.0
2018-09-04 11:25:00,147.61,147.66,147.52,147.59,38845.0,140.8423,140.89,140.7564,140.8232,38845.0
2018-09-04 11:30:00,147.59,147.73,147.59,147.69,33008.0,140.8232,140.9568,140.8232,140.9186,33008.0
2018-09-04 11:35:00,147.69,147.75,147.66,147.72,19604.0,140.9186,140.9759,140.89,140.9473,19604.0
2018-09-04 11:40:00,147.72,147.75,147.56,147.62,32197.0,140.9473,140.9759,140.7946,140.8518,32197.0
2018-09-04 11:45:00,147.61,147.65,147.44,147.44,28476.0,140.8423,140.8805,140.6801,140.6801,28476.0
2018-09-04 11:50:00,147.45,147.49,147.33,147.37,30720.0,140.6896,140.7278,140.5751,140.6133,30720.0
2018-09-04 11:55:00,147.37,147.38,147.31,147.36,33836.0,140.6133,140.6228,140.5561,140.6038,33836.0
2018-09-04 12:00:00,147.37,147.44,147.34,147.38,112592.0,140.6133,140.6801,140.5847,140.6228,112592.0
2018-09-04 12:05:00,147.36,147.39,147.3,147.35,26550.0,140.6038,140.6324,140.5465,140.5942,26550.0
2018-09-04 12:10:00,147.34,147.39,147.29,147.35,17626.0,140.5847,140.6324,140.537,140.5942,17626.0
2018-09-04 12:15:00,147.35,147.47,147.34,147.39,26616.0,140.5942,140.7087,140.5847,140.6324,26616.0
2018-09-04 12:20:00,147.38,147.41,147.09,147.09,45297.0,140.6228,140.6515,140.3461,140.3461,45297.0
2018-09-04 12:25:00,147.09,147.32,147.09,147.31,59033.0,140.3461,140.5656,140.3461,140.5561,59033.0
2018-09-04 12:30:00,147.31,147.37,147.27,147.33,32388.0,140.5561,140.6133,140.5179,140.5751,32388.0
2018-09-04 12:35:00,147.34,147.43,147.29,147.38,34190.0,140.5847,140.6705,140.537,140.6228,34190.0
2018-09-04 12:40:00,147.37,147.45,147.3,147.37,58504.0,140.6133,140.6896,140.5465,140.6133,58504.0
2018-09-04 12:45:00,147.37,147.39,147.26,147.38,35813.0,140.6133,140.6324,140.5083,140.6228,35813.0
2018-09-04 12:50:00,147.37,147.38,147.3,147.34,21054.0,140.6133,140.6228,140.5465,140.5847,21054.0
2018-09-04 12:55:00,147.34,147.43,147.34,147.41,32645.0,140.5847,140.6705,140.5847,140.6515,32645.0
2018-09-04 13:00:00,147.41,147.53,147.38,147.44,43103.0,140.6515,140.766,140.6228,140.6801,43103.0
2018-09-04 13:05:00,147.44,147.49,147.41,147.48,30602.0,140.6801,140.7278,140.6515,140.7183,30602.0
2018-09-04 13:10:00,147.48,147.54,147.46,147.49,34558.0,140.7183,140.7755,140.6992,140.7278,34558.0
2018-09-04 13:15:00,147.5,147.55,147.4,147.4,30796.0,140.7373,140.785,140.6419,140.6419,30796.0
2018-09-04 13:20:00,147.4,147.43,147.36,147.41,33761.0,140.6419,140.6705,140.6038,140.6515,33761.0
2018-09-04 13:25:00,147.41,147.49,147.37,147.4,22086.0,140.6515,140.7278,140.6133,140.6419,22086.0
2018-09-04 13:30:00,147.41,147.44,147.38,147.38,25256.0,140.6515,140.6801,140.6228,140.6228,25256.0
2018-09-04 13:35:00,147.36,147.4,147.28,147.28,21933.0,140.6038,140.6419,140.5274,140.5274,21933.0
2018-09-04 13:40:00,147.28,147.43,147.26,147.29,32329.0,140.5274,140.6705,140.5083,140.537,32329.0
2018-09-04 13:45:00,147.31,147.5,147.28,147.46,28190.0,140.5561,140.7373,140.5274,140.6992,28190.0
2018-09-04 13:50:00,147.47,147.56,147.45,147.56,74920.0,140.7087,140.7946,140.6896,140.7946,74920.0
2018-09-04 13:55:00,147.56,147.64,147.54,147.55,57212.0,140.7946,140.8709,140.7755,140.785,57212.0
2018-09-04 14:00:00,147.55,147.61,147.54,147.6,19126.0,140.785,140.8423,140.7755,140.8328,19126.0
2018-09-04 14:05:00,147.6,147.72,147.57,147.59,33315.0,140.8328,140.9473,140.8041,140.8232,33315.0
2018-09-04 14:10:00,147.59,147.6,147.47,147.49,20443.0,140.8232,140.8328,140.7087,140.7278,20443.0
2018-09-04 14:15:00,147.49,147.61,147.49,147.59,30456.0,140.7278,140.8423,140.7278,140.8232,30456.0
2018-09-04 14:20:00,147.59,147.77,147.58,147.68,36185.0,140.8232,140.995,140.8137,140.9091,36185.0
2018-09-04 14:25:00,147.68,147.72,147.64,147.64,18317.0,140.9091,140.9473,140.8709,140.8709,18317.0
2018-09-04 14:30:00,147.64,147.72,147.61,147.71,41087.0,140.8709,140.9473,140.8423,140.9377,41087.0
2018-09-04 14:35:00,147.7,147.74,147.66,147.69,41322.0,140.9282,140.9663,140.89,140.9186,41322.0
2018-09-04 14:40:00,147.7,147.79,147.67,147.78,29635.0,140.9282,141.014,140.8995,141.0045,29635.0
2018-09-04 14:45:00,147.78,147.78,147.61,147.66,34346.0,141.0045,141.0045,140.8423,140.89,34346.0
2018-09-04 14:50:00,147.66,147.75,147.65,147.71,85108.0,140.89,140.9759,140.8805,140.9377,85108.0
2018-09-04 14:55:00,147.7,147.81,147.69,147.75,35286.0,140.9282,141.0331,140.9186,140.9759,35286.0
2018-09-04 15:00:00,147.76,147.8,147.7,147.75,36335.0,140.9854,141.0236,140.9282,140.9759,36335.0
2018-09-04 15:05:00,147.75,147.79,147.72,147.74,66281.0,140.9759,141.014,140.9473,140.9663,66281.0
2018-09-04 15:10:00,147.75,147.78,147.68,147.7,53530.0,140.9759,141.0045,140.9091,140.9282,53530.0
2018-09-04 15:15:00,147.7,147.71,147.56,147.59,52950.0,140.9282,140.9377,140.7946,140.8232,52950.0
2018-09-04 15:20:00,147.59,147.69,147.56,147.67,54187.0,140.8232,140.9186,140.7946,140.8995,54187.0
2018-09-04 15:25:00,147.67,147.73,147.63,147.68,40023.0,140.8995,140.9568,140.8614,140.9091,40023.0
2018-09-04 15:30:00,147.68,147.72,147.65,147.71,54888.0,140.9091,140.9473,140.8805,140.9377,54888.0
2018-09-04 15:35:00,147.71,147.72,147.65,147.69,48942.0,140.9377,140.9473,140.8805,140.9186,48942.0
2018-09-04 15:40:00,147.69,147.71,147.62,147.67,58940.0,140.9186,140.9377,140.8518,140.8995,58940.0
2018-09-04 15:45:00,147.67,147.74,147.61,147.67,94759.0,140.8995,140.9663,140.8423,140.8995,94759.0
2018-09-04 15:50:00,147.68,147.7,147.58,147.64,94052.0,140.9091,140.9282,140.8137,140.8709,94052.0
2018-09-04 15:55:00,147.64,147.86,147.62,147.8,265078.0,140.8709,141.0808,140.8518,141.0236,265078.0
2018-09-05 09:30:00,147.0,147.82,146.51,146.6,351633.0,140.2603,141.0427,139.7927,139.8786,351633.0
2018-09-05 09:35:00,146.62,146.69,146.08,146.23,219926.0,139.8977,139.9645,139.3824,139.5256,219926.0
2018-09-05 09:40:00,146.24,146.29,145.66,145.72,205480.0,139.5351,139.5828,138.9817,139.039,205480.0
2018-09-05 09:45:00,145.7,145.72,145.21,145.46,199408.0,139.0199,139.039,138.5523,138.7909,199408.0
2018-09-05 09:50:00,145.44,145.44,144.77,145.06,313773.0,138.7718,138.7718,138.1325,138.4092,313773.0
2018-09-05 09:55:00,145.07,145.23,144.97,145.04,155786.0,138.4188,138.5714,138.3233,138.3901,155786.0
2018-09-05 10:00:00,145.03,145.16,144.66,144.8,212939.0,138.3806,138.5046,138.0276,138.1611,212939.0
2018-09-05 10:05:00,144.8,145.03,144.66,144.98,136556.0,138.1611,138.3806,138.0276,138.3329,136556.0
2018-09-05 10:10:00,144.96,145.03,144.77,144.78,112208.0,138.3138,138.3806,138.1325,138.142,112208.0
2018-09-05 10:15:00,144.78,145.0,144.75,144.75,129673.0,138.142,138.352,138.1134,138.1134,129673.0
2018-09-05 10:20:00,144.76,144.76,144.16,144.19,168033.0,138.123,138.123,137.5505,137.5791,168033.0
2018-09-05 10:25:00,144.19,144.56,144.18,144.37,179742.0,137.5791,137.9321,137.5696,137.7508,179742.0
2018-09-05 10:30:00,144.39,144.62,143.8,143.84,215243.0,137.7699,137.9894,137.207,137.2451,215243.0
2018-09-05 10:35:00,143.83,144.01,143.69,143.88,140512.0,137.2356,137.4074,137.102,137.2833,140512.0
2018-09-05 10:40:00,143.88,143.93,143.69,143.93,104059.0,137.2833,137.331,137.102,137.331,104059.0
2018-09-05 10:45:00,143.93,144.28,143.92,144.12,85270.0,137.331,137.665,137.3215,137.5123,85270.0
2018-09-05 10:50:00,144.11,144.13,143.89,143.91,97517.0,137.5028,137.5218,137.2929,137.3119,97517.0
2018-09-05 10:55:00,143.91,144.05,143.87,143.95,83860.0,137.3119,137.4455,137.2738,137.3501,83860.0
2018-09-05 11:00:00,143.95,143.99,143.71,143.75,128467.0,137.3501,137.3883,137.1211,137.1593,128467.0
2018-09-05 11:05:00,143.76,143.79,143.51,143.6,162603.0,137.1688,137.1974,136.9303,137.0161,162603.0
2018-09-05 11:10:00,143.6,143.7,143.45,143.47,100391.0,137.0161,137.1116,136.873,136.8921,100391.0
2018-09-05 11:15:00,143.46,143.51,143.32,143.39,122541.0,136.8826,136.9303,136.749,136.8158,122541.0
2018-09-05 11:20:00,143.4,143.63,143.4,143.58,102376.0,136.8253,137.0448,136.8253,136.9971,102376.0
2018-09-05 11:25:00,143.58,143.58,143.33,143.39,66735.0,136.9971,136.9971,136.7585,136.8158,66735.0
2018-09-05 11:30:00,143.38,143.51,143.36,143.44,96192.0,136.8062,136.9303,136.7872,136.8635,96192.0
2018-09-05 11:35:00,143.45,143.75,143.31,143.73,93026.0,136.873,137.1593,136.7394,137.1402,93026.0
2018-09-05 11:40:00,143.73,143.81,143.54,143.54,84672.0,137.1402,137.2165,136.9589,136.9589,84672.0
2018-09-05 11:45:00,143.54,143.64,143.51,143.57,71962.0,136.9589,137.0543,136.9303,136.9875,71962.0
2018-09-05 11:50:00,143.58,143.83,143.58,143.8,82672.0,136.9971,137.2356,136.9971,137.207,82672.0
2018-09-05 11:55:00,143.81,143.85,143.73,143.77,67938.0,137.2165,137.2547,137.1402,137.1784,67938.0
2018-09-05 12:00:00,143.76,144.0,143.76,143.96,60530.0,137.1688,137.3978,137.1688,137.3596,60530.0
2018-09-05 12:05:00,143.97,144.06,143.89,144.06,63903.0,137.3692,137.4551,137.2929,137.4551,63903.0
2018-09-05 12:10:00,144.06,144.13,143.85,143.85,62850.0,137.4551,137.5218,137.2547,137.2547,62850.0
2018-09-05 12:15:00,143.86,143.89,143.78,143.83,57380.0,137.2642,137.2929,137.1879,137.2356,57380.0
2018-09-05 12:20:00,143.84,143.85,143.78,143.8,52205.0,137.2451,137.2547,137.1879,137.207,52205.0
2018-09-05 12:25:00,143.81,143.81,143.61,143.65,105806.0,137.2165,137.2165,137.0257,137.0639,105806.0
2018-09-05 12:30:00,143.66,143.94,143.65,143.9,62612.0,137.0734,137.3406,137.0639,137.3024,62612.0
2018-09-05 12:35:00,143.92,143.93,143.81,143.82,71835.0,137.3215,137.331,137.2165,137.2261,71835.0
2018-09-05 12:40:00,143.82,143.82,143.76,143.78,61320.0,137.2261,137.2261,137.1688,137.1879,61320.0
2018-09-05 12:45:00,143.77,143.77,143.67,143.68,53221.0,137.1784,137.1784,137.0829,137.0925,53221.0
2018-09-05 12:50:00,143.69,143.69,143.58,143.61,76124.0,137.102,137.102,136.9971,137.0257,76124.0
2018-09-05 12:55:00,143.61,143.63,143.52,143.52,53610.0,137.0257,137.0448,136.9398,136.9398,53610.0
2018-09-05 13:00:00,143.51,143.59,143.48,143.57,66258.0,136.9303,137.0066,136.9017,136.9875,66258.0
2018-09-05 13:05:00,143.57,143.74,143.54,143.69,64917.0,136.9875,137.1497,136.9589,137.102,64917.0
2018-09-05 13:10:00,143.7,143.79,143.64,143.73,62270.0,137.1116,137.1974,137.0543,137.1402,62270.0
2018-09-05 13:15:00,143.72,143.8,143.67,143.77,49623.0,137.1306,137.207,137.0829,137.1784,49623.0
2018-09-05 13:20:00,143.78,143.93,143.78,143.9,59961.0,137.1879,137.331,137.1879,137.3024,59961.0
2018-09-05 13:25:00,143.9,143.9,143.82,143.89,45267.0,137.3024,137.3024,137.2261,137.2929,45267.0
2018-09-05 13:30:00,143.89,144.03,143.86,143.92,61794.0,137.2929,137.4264,137.2642,137.3215,61794.0
2018-09-05 13:35:00,143.91,143.92,143.78,143.79,45476.0,137.3119,137.3215,137.1879,137.1974,45476.0
2018-09-05 13:40:00,143.79,143.8,143.71,143.74,48516.0,137.1974,137.207,137.1211,137.1497,48516.0
2018-09-05 13:45:00,143.74,143.75,143.56,143.57,47050.0,137.1497,137.1593,136.978,136.9875,47050.0
2018-09-05 13:50:00,143.57,143.63,143.52,143.58,57875.0,136.9875,137.0448,136.9398,136.9971,57875.0
2018-09-05 13:55:00,143.58,143.6,143.52,143.58,59359.0,136.9971,137.0161,136.9398,136.9971,59359.0
2018-09-05 14:00:00,143.58,143.65,143.48,143.48,74020.0,136.9971,137.0639,136.9017,136.9017,74020.0
2018-09-05 14:05:00,143.49,143.52,143.39,143.4,118144.0,136.9112,136.9398,136.8158,136.8253,118144.0
2018-09-05 14:10:00,143.41,143.41,143.21,143.25,102520.0,136.8349,136.8349,136.644,136.6822,102520.0
2018-09-05 14:15:00,143.25,143.29,143.13,143.28,83017.0,136.6822,136.7204,136.5677,136.7108,83017.0
2018-09-05 14:20:00,143.26,143.28,143.17,143.2,72602.0,136.6917,136.7108,136.6059,136.6345,72602.0
2018-09-05 14:25:00,143.2,143.21,143.08,143.1,47531.0,136.6345,136.644,136.52,136.5391,47531.0
2018-09-05 14:30:00,143.1,143.21,143.05,143.2,79502.0,136.5391,136.644,136.4914,136.6345,79502.0
2018-09-05 14:35:00,143.21,143.44,143.2,143.37,105380.0,136.644,136.8635,136.6345,136.7967,105380.0
2018-09-05 14:40:00,143.37,143.49,143.34,143.44,88486.0,136.7967,136.9112,136.7681,136.8635,88486.0
2018-09-05 14:45:00,143.45,143.49,143.25,143.25,71803.0,136.873,136.9112,136.6822,136.6822,71803.0
2018-09-05 14:50:00,143.25,143.25,142.94,143.0,101296.0,136.6822,136.6822,136.3864,136.4437,101296.0
2018-09-05 14:55:00,143.0,143.17,142.96,143.0,85234.0,136.4437,136.6059,136.4055,136.4437,85234.0
2018-09-05 15:00:00,143.0,143.06,142.82,142.92,75612.0,136.4437,136.5009,136.2719,136.3673,75612.0
2018-09-05 15:05:00,142.93,142.93,142.75,142.87,135327.0,136.3769,136.3769,136.2051,136.3196,135327.0
2018-09-05 15:10:00,142.86,142.9,142.71,142.84,131396.0,136.3101,136.3482,136.167,136.291,131396.0
2018-09-05 15:15:00,142.84,143.06,142.84,143.0,76430.0,136.291,136.5009,136.291,136.4437,76430.0
2018-09-05 15:20:00,143.0,143.08,142.96,142.97,85135.0,136.4437,136.52,136.4055,136.415,85135.0
2018-09-05 15:25:00,142.97,142.98,142.84,142.87,109544.0,136.415,136.4246,136.291,136.3196,109544.0
2018-09-05 15:30:00,142.87,142.94,142.83,142.91,112771.0,136.3196,136.3864,136.2815,136.3578,112771.0
2018-09-05 15:35:00,142.91,142.96,142.89,142.94,110236.0,136.3578,136.4055,136.3387,136.3864,110236.0
2018-09-05 15:40:00,142.94,142.94,142.82,142.83,139653.0,136.3864,136.3864,136.2719,136.2815,139653.0
2018-09-05 15:45:00,142.84,142.84,142.62,142.63,197993.0,136.291,136.291,136.0811,136.0906,197993.0
2018-09-05 15:50:00,142.63,142.69,142.55,142.61,250905.0,136.0906,136.1479,136.0143,136.0715,250905.0
2018-09-05 15:55:00,142.61,142.78,142.57,142.71,565618.0,136.0715,136.2337,136.0334,136.167,565618.0
2018-09-06 09:30:00,143.29,143.8,143.29,143.36,261051.0,136.7204,137.207,136.7204,136.7872,261051.0
2018-09-06 09:35:00,143.35,143.36,142.88,142.95,104128.0,136.7776,136.7872,136.3292,136.396,104128.0
2018-09-06 09:40:00,142.97,143.07,142.73,142.94,99224.0,136.415,136.5104,136.186,136.3864,99224.0
2018-09-06 09:45:00,142.98,143.56,142.91,143.54,89776.0,136.4246,136.978,136.3578,136.9589,89776.0
2018-09-06 09:50:00,143.53,143.77,143.43,143.73,80810.0,136.9494,137.1784,136.8539,137.1402,80810.0
2018-09-06 09:55:00,143.72,143.95,143.65,143.93,127465.0,137.1306,137.3501,137.0639,137.331,127465.0
2018-09-06 10:00:00,143.89,144.02,143.66,143.95,165996.0,137.2929,137.4169,137.0734,137.3501,165996.0
2018-09-06 10:05:00,143.95,143.97,143.68,143.86,99644.0,137.3501,137.3692,137.0925,137.2642,99644.0
2018-09-06 10:10:00,143.88,143.88,143.33,143.42,128977.0,137.2833,137.2833,136.7585,136.8444,128977.0
2018-09-06 10:15:00,143.4,143.52,143.28,143.47,110550.0,136.8253,136.9398,136.7108,136.8921,110550.0
2018-09-06 10:20:00,143.47,143.52,143.29,143.3,134780.0,136.8921,136.9398,136.7204,136.7299,134780.0
2018-09-06 10:25:00,143.31,143.55,143.28,143.54,95092.0,136.7394,136.9684,136.7108,136.9589,95092.0
2018-09-06 10:30:00,143.53,143.53,143.3,143.3,55691.0,136.9494,136.9494,136.7299,136.7299,55691.0
2018-09-06 10:35:00,143.3,143.3,143.11,143.25,64137.0,136.7299,136.7299,136.5486,136.6822,64137.0
2018-09-06 10:40:00,143.25,143.4,143.11,143.25,46627.0,136.6822,136.8253,136.5486,136.6822,46627.0
2018-09-06 10:45:00,143.25,143.33,142.84,142.89,82812.0,136.6822,136.7585,136.291,136.3387,82812.0
2018-09-06 10:50:00,142.9,142.92,142.72,142.75,79502.0,136.3482,136.3673,136.1765,136.2051,79502.0
2018-09-06 10:55:00,142.74,143.09,142.68,142.95,73418.0,136.1956,136.5295,136.1383,136.396,73418.0
2018-09-06 11:00:00,142.97,143.07,142.75,142.77,64713.0,136.415,136.5104,136.2051,136.2242,64713.0
2018-09-06 11:05:00,142.76,142.81,142.54,142.73,82389.0,136.2147,136.2624,136.0047,136.186,82389.0
2018-09-06 11:10:00,142.75,143.03,142.71,142.94,53469.0,136.2051,136.4723,136.167,136.3864,53469.0
2018-09-06 11:15:00,142.96,143.07,142.87,142.98,44076.0,136.4055,136.5104,136.3196,136.4246,44076.0
2018-09-06 11:20:00,142.98,143.19,142.8,143.1,47563.0,136.4246,136.6249,136.2528,136.5391,47563.0
2018-09-06 11:25:00,143.08,143.37,143.01,143.33,94335.0,136.52,136.7967,136.4532,136.7585,94335.0
2018-09-06 11:30:00,143.33,143.4,143.22,143.37,77097.0,136.7585,136.8253,136.6536,136.7967,77097.0
2018-09-06 11:35:00,143.37,143.41,143.26,143.37,46831.0,136.7967,136.8349,136.6917,136.7967,46831.0
2018-09-06 11:40:00,143.35,143.42,143.25,143.25,45733.0,136.7776,136.8444,136.6822,136.6822,45733.0
2018-09-06 11:45:00,143.26,143.54,143.25,143.53,42815.0,136.6917,136.9589,136.6822,136.9494,42815.0
2018-09-06 11:50:00,143.52,143.56,143.44,143.48,47219.0,136.9398,136.978,136.8635,136.9017,47219.0
2018-09-06 11:55:00,143.5,143.54,143.33,143.51,53928.0,136.9207,136.9589,136.7585,136.9303,53928.0
2018-09-06 12:00:00,143.5,143.54,143.44,143.53,36326.0,136.9207,136.9589,136.8635,136.9494,36326.0
2018-09-06 12:05:00,143.54,143.85,143.53,143.83,73058.0,136.9589,137.2547,136.9494,137.2356,73058.0
2018-09-06 12:10:00,143.83,143.84,143.62,143.64,35318.0,137.2356,137.2451,137.0352,137.0543,35318.0
2018-09-06 12:15:00,143.63,143.75,143.58,143.65,42372.0,137.0448,137.1593,136.9971,137.0639,42372.0
2018-09-06 12:20:00,143.66,143.78,143.59,143.7,59514.0,137.0734,137.1879,137.0066,137.1116,59514.0
2018-09-06 12:25:00,143.71,143.78,143.64,143.73,55740.0,137.1211,137.1879,137.0543,137.1402,55740.0
2018-09-06 12:30:00,143.72,143.78,143.54,143.55,42338.0,137.1306,137.1879,136.9589,136.9684,42338.0
2018-09-06 12:35:00,143.56,143.64,143.46,143.48,40604.0,136.978,137.0543,136.8826,136.9017,40604.0
2018-09-06 12:40:00,143.48,143.67,143.47,143.65,35303.0,136.9017,137.0829,136.8921,137.0639,35303.0
2018-09-06 12:45:00,143.65,143.82,143.65,143.74,53911.0,137.0639,137.2261,137.0639,137.1497,53911.0
2018-09-06 12:50:00,143.74,143.78,143.68,143.7,31194.0,137.1497,137.1879,137.0925,137.1116,31194.0
2018-09-06 12:55:00,143.69,143.74,143.63,143.64,55154.0,137.102,137.1497,137.0448,137.0543,55154.0
2018-09-06 13:00:00,143.63,143.64,143.44,143.44,43925.0,137.0448,137.0543,136.8635,136.8635,43925.0
2018-09-06 13:05:00,143.44,143.61,143.42,143.55,52102.0,136.8635,137.0257,136.8444,136.9684,52102.0
2018-09-06 13:10:00,143.54,143.75,143.49,143.7,47853.0,136.9589,137.1593,136.9112,137.1116,47853.0
2018-09-06 13:15:00,143.7,143.92,143.69,143.92,57476.0,137.1116,137.3215,137.102,137.3215,57476.0
2018-09-06 13:20:00,143.92,143.99,143.9,143.95,40260.0,137.3215,137.3883,137.3024,137.3501,40260.0
2018-09-06 13:25:00,143.95,143.99,143.86,143.88,40287.0,137.3501,137.3883,137.2642,137.2833,40287.0
2018-09-06 13:30:00,143.89,143.95,143.8,143.88,51482.0,137.2929,137.3501,137.207,137.2833,51482.0
2018-09-06 13:35:00,143.88,144.02,143.88,143.95,75737.0,137.2833,137.4169,137.2833,137.3501,75737.0
2018-09-06 13:40:00,143.94,144.23,143.91,144.19,92754.0,137.3406,137.6173,137.3119,137.5791,92754.0
2018-09-06 13:45:00,144.18,144.27,144.1,144.13,57405.0,137.5696,137.6554,137.4932,137.5218,57405.0
2018-09-06 13:50:00,144.14,144.14,144.04,144.11,36465.0,137.5314,137.5314,137.436,137.5028,36465.0
2018-09-06 13:55:00,144.11,144.12,144.01,144.02,45266.0,137.5028,137.5123,137.4074,137.4169,45266.0
2018-09-06 14:00:00,144.02,144.23,144.02,144.03,48601.0,137.4169,137.6173,137.4169,137.4264,48601.0
2018-09-06 14:05:00,144.03,144.2,144.01,144.15,42908.0,137.4264,137.5886,137.4074,137.5409,42908.0
2018-09-06 14:10:00,144.15,144.21,144.08,144.11,47024.0,137.5409,137.5982,137.4741,137.5028,47024.0
2018-09-06 14:15:00,144.1,144.16,144.05,144.15,46205.0,137.4932,137.5505,137.4455,137.5409,46205.0
2018-09-06 14:20:00,144.15,144.18,144.02,144.06,50493.0,137.5409,137.5696,137.4169,137.4551,50493.0
2018-09-06 14:25:00,144.06,144.17,144.01,144.15,58430.0,137.4551,137.56,137.4074,137.5409,58430.0
2018-09-06 14:30:00,144.14,144.39,144.13,144.37,84490.0,137.5314,137.7699,137.5218,137.7508,84490.0
2018-09-06 14:35:00,144.37,144.45,144.23,144.3,47858.0,137.7508,137.8272,137.6173,137.6841,47858.0
2018-09-06 14:40:00,144.27,144.35,144.24,144.31,37011.0,137.6554,137.7318,137.6268,137.6936,37011.0
2018-09-06 14:45:00,144.31,144.47,144.28,144.45,60636.0,137.6936,137.8463,137.665,137.8272,60636.0
2018-09-06 14:50:00,144.46,144.49,144.33,144.37,52261.0,137.8367,137.8653,137.7127,137.7508,52261.0
2018-09-06 14:55:00,144.37,144.4,144.26,144.26,39678.0,137.7508,137.7795,137.6459,137.6459,39678.0
2018-09-06 15:00:00,144.26,144.49,144.26,144.44,45821.0,137.6459,137.8653,137.6459,137.8176,45821.0
2018-09-06 15:05:00,144.45,144.59,144.43,144.53,45148.0,137.8272,137.9608,137.8081,137.9035,45148.0
2018-09-06 15:10:00,144.53,144.66,144.52,144.63,40280.0,137.9035,138.0276,137.894,137.9989,40280.0
2018-09-06 15:15:00,144.63,144.68,144.52,144.53,45443.0,137.9989,138.0466,137.894,137.9035,45443.0
2018-09-06 15:20:00,144.52,144.59,144.51,144.56,40091.0,137.894,137.9608,137.8844,137.9321,40091.0
2018-09-06 15:25:00,144.55,144.67,144.54,144.65,56386.0,137.9226,138.0371,137.9131,138.018,56386.0
2018-09-06 15:30:00,144.64,144.69,144.62,144.66,59543.0,138.0085,138.0562,137.9894,138.0276,59543.0
2018-09-06 15:35:00,144.65,144.68,144.58,144.64,95316.0,138.018,138.0466,137.9512,138.0085,95316.0
2018-09-06 15:40:00,144.64,144.68,144.56,144.59,80982.0,138.0085,138.0466,137.9321,137.9608,80982.0
2018-09-06 15:45:00,144.59,144.69,144.58,144.65,86025.0,137.9608,138.0562,137.9512,138.018,86025.0
2018-09-06 15:50:00,144.64,144.67,144.57,144.61,159082.0,138.0085,138.0371,137.9417,137.9798,159082.0
2018-09-06 15:55:00,144.62,144.7,144.45,144.5,248550.0,137.9894,138.0657,137.8272,137.8749,248550.0
2018-09-07 09:30:00,143.99,143.99,142.75,142.96,216957.0,137.3883,137.3883,136.2051,136.4055,216957.0
2018-09-07 09:35:00,142.99,143.32,142.94,143.23,96670.0,136.4341,136.749,136.3864,136.6631,96670.0
2018-09-07 09:40:00,143.2,143.39,142.77,142.84,111313.0,136.6345,136.8158,136.2242,136.291,111313.0
2018-09-07 09:45:00,142.87,143.42,142.81,143.36,64217.0,136.3196,136.8444,136.2624,136.7872,64217.0
2018-09-07 09:50:00,143.37,143.91,143.34,143.9,89341.0,136.7967,137.3119,136.7681,137.3024,89341.0
2018-09-07 09:55:00,143.88,143.96,143.75,143.9,70251.0,137.2833,137.3596,137.1593,137.3024,70251.0
2018-09-07 10:00:00,143.91,144.16,143.8,144.15,46432.0,137.3119,137.5505,137.207,137.5409,46432.0
2018-09-07 10:05:00,144.14,144.14,143.98,144.02,50920.0,137.5314,137.5314,137.3787,137.4169,50920.0
2018-09-07 10:10:00,144.02,144.4,144.0,144.28,61577.0,137.4169,137.7795,137.3978,137.665,61577.0
2018-09-07 10:15:00,144.27,144.27,144.06,144.1,41063.0,137.6554,137.6554,137.4551,137.4932,41063.0
2018-09-07 10:20:00,144.09,144.2,144.0,144.16,36104.0,137.4837,137.5886,137.3978,137.5505,36104.0
2018-09-07 10:25:00,144.19,144.27,143.99,144.01,27082.0,137.5791,137.6554,137.3883,137.4074,27082.0
2018-09-07 10:30:00,144.0,144.09,143.99,144.08,35673.0,137.3978,137.4837,137.3883,137.4741,35673.0
2018-09-07 10:35:00,144.08,144.16,143.91,143.95,56323.0,137.4741,137.5505,137.3119,137.3501,56323.0
2018-09-07 10:40:00,143.96,144.08,143.89,143.96,42838.0,137.3596,137.4741,137.2929,137.3596,42838.0
2018-09-07 10:45:00,143.96,144.33,143.96,144.31,42049.0,137.3596,137.7127,137.3596,137.6936,42049.0
2018-09-07 10:50:00,144.31,144.34,144.17,144.19,38312.0,137.6936,137.7222,137.56,137.5791,38312.0
2018-09-07 10:55:00,144.18,144.26,144.13,144.15,39435.0,137.5696,137.6459,137.5218,137.5409,39435.0
2018-09-07 11:00:00,144.15,144.25,144.09,144.09,42496.0,137.5409,137.6363,137.4837,137.4837,42496.0
2018-09-07 11:05:00,144.09,144.28,144.04,144.17,53027.0,137.4837,137.665,137.436,137.56,53027.0
2018-09-07 11:10:00,144.16,144.21,144.11,144.13,32068.0,137.5505,137.5982,137.5028,137.5218,32068.0
2018-09-07 11:15:00,144.14,144.33,144.13,144.27,47009.0,137.5314,137.7127,137.5218,137.6554,47009.0
2018-09-07 11:20:00,144.26,144.34,144.16,144.16,41050.0,137.6459,137.7222,137.5505,137.5505,41050.0
2018-09-07 11:25:00,144.17,144.23,144.12,144.23,32204.0,137.56,137.6173,137.5123,137.6173,32204.0
2018-09-07 11:30:00,144.21,144.23,144.1,144.18,33162.0,137.5982,137.6173,137.4932,137.5696,33162.0
2018-09-07 11:35:00,144.19,144.38,144.19,144.36,35962.0,137.5791,137.7604,137.5791,137.7413,35962.0
2018-09-07 11:40:00,144.37,144.44,144.3,144.35,43186.0,137.7508,137.8176,137.6841,137.7318,43186.0
2018-09-07 11:45:00,144.36,144.42,144.25,144.3,42843.0,137.7413,137.7986,137.6363,137.6841,42843.0
2018-09-07 11:50:00,144.31,144.35,144.24,144.3,44468.0,137.6936,137.7318,137.6268,137.6841,44468.0
2018-09-07 11:55:00,144.28,144.32,144.08,144.08,39225.0,137.665,137.7031,137.4741,137.4741,39225.0
2018-09-07 12:00:00,144.09,144.1,143.9,143.93,57368.0,137.4837,137.4932,137.3024,137.331,57368.0
2018-09-07 12:05:00,143.92,143.95,143.39,143.48,76148.0,137.3215,137.3501,136.8158,136.9017,76148.0
2018-09-07 12:10:00,143.45,143.8,143.4,143.78,59111.0,136.873,137.207,136.8253,137.1879,59111.0
2018-09-07 12:15:00,143.77,143.78,143.47,143.59,64302.0,137.1784,137.1879,136.8921,137.0066,64302.0
2018-09-07 12:20:00,143.58,143.73,143.5,143.55,67336.0,136.9971,137.1402,136.9207,136.9684,67336.0
2018-09-07 12:25:00,143.54,143.54,143.35,143.37,54978.0,136.9589,136.9589,136.7776,136.7967,54978.0
2018-09-07 12:30:00,143.36,143.59,143.34,143.37,58473.0,136.7872,137.0066,136.7681,136.7967,58473.0
2018-09-07 12:35:00,143.39,143.53,143.35,143.5,49262.0,136.8158,136.9494,136.7776,136.9207,49262.0
2018-09-07 12:40:00,143.51,143.53,143.24,143.29,39591.0,136.9303,136.9494,136.6727,136.7204,39591.0
2018-09-07 12:45:00,143.26,143.51,143.26,143.51,82585.0,136.6917,136.9303,136.6917,136.9303,82585.0
2018-09-07 12:50:00,143.52,143.64,143.5,143.55,35270.0,136.9398,137.0543,136.9207,136.9684,35270.0
2018-09-07 12:55:00,143.56,143.59,143.48,143.49,47822.0,136.978,137.0066,136.9017,136.9112,47822.0
2018-09-07 13:00:00,143.5,143.58,143.44,143.48,78064.0,136.9207,136.9971,136.8635,136.9017,78064.0
2018-09-07 13:05:00,143.45,143.45,143.22,143.25,41778.0,136.873,136.873,136.6536,136.6822,41778.0
2018-09-07 13:10:00,143.23,143.29,143.21,143.25,27929.0,136.6631,136.7204,136.644,136.6822,27929.0
2018-09-07 13:15:00,143.24,143.29,143.15,143.19,60361.0,136.6727,136.7204,136.5868,136.6249,60361.0
2018-09-07 13:20:00,143.16,143.38,143.16,143.35,43004.0,136.5963,136.8062,136.5963,136.7776,43004.0
2018-09-07 13:25:00,143.36,143.46,143.32,143.44,33245.0,136.7872,136.8826,136.749,136.8635,33245.0
2018-09-07 13:30:00,143.45,143.51,143.32,143.33,27972.0,136.873,136.9303,136.749,136.7585,27972.0
2018-09-07 13:35:00,143.33,143.33,143.12,143.12,40219.0,136.7585,136.7585,136.5582,136.5582,40219.0
2018-09-07 13:40:00,143.12,143.15,143.04,143.07,38516.0,136.5582,136.5868,136.4818,136.5104,38516.0
2018-09-07 13:45:00,143.08,143.21,142.83,142.92,104355.0,136.52,136.644,136.2815,136.3673,104355.0
2018-09-07 13:50:00,142.94,143.01,142.88,142.96,54628.0,136.3864,136.4532,136.3292,136.4055,54628.0
2018-09-07 13:55:00,142.95,142.99,142.87,142.87,38204.0,136.396,136.4341,136.3196,136.3196,38204.0
2018-09-07 14:00:00,142.87,143.05,142.87,143.03,34820.0,136.3196,136.4914,136.3196,136.4723,34820.0
2018-09-07 14:05:00,143.03,143.18,143.02,143.16,30577.0,136.4723,136.6154,136.4627,136.5963,30577.0
2018-09-07 14:10:00,143.16,143.41,143.16,143.36,48760.0,136.5963,136.8349,136.5963,136.7872,48760.0
2018-09-07 14:15:00,143.36,143.39,143.24,143.27,36213.0,136.7872,136.8158,136.6727,136.7013,36213.0
2018-09-07 14:20:00,143.26,143.31,143.24,143.3,37177.0,136.6917,136.7394,136.6727,136.7299,37177.0
2018-09-07 14:25:00,143.29,143.45,143.27,143.43,41456.0,136.7204,136.873,136.7013,136.8539,41456.0
2018-09-07 14:30:00,143.43,143.45,143.18,143.24,48896.0,136.8539,136.873,136.6154,136.6727,48896.0
2018-09-07 14:35:00,143.25,143.3,143.23,143.27,24360.0,136.6822,136.7299,136.6631,136.7013,24360.0
2018-09-07 14:40:00,143.27,143.32,143.23,143.31,46114.0,136.7013,136.749,136.6631,136.7394,46114.0
2018-09-07 14:45:00,143.31,143.36,143.28,143.29,37432.0,136.7394,136.7872,136.7108,136.7204,37432.0
2018-09-07 14:50:00,143.28,143.28,143.19,143.23,36262.0,136.7108,136.7108,136.6249,136.6631,36262.0
2018-09-07 14:55:00,143.23,143.44,143.18,143.4,65223.0,136.6631,136.8635,136.6154,136.8253,65223.0
2018-09-07 15:00:00,143.39,143.42,143.32,143.33,42308.0,136.8158,136.8444,136.749,136.7585,42308.0
2018-09-07 15:05:00,143.33,143.33,143.25,143.27,41697.0,136.7585,136.7585,136.6822,136.7013,41697.0
2018-09-07 15:10:00,143.27,143.36,143.26,143.3,54582.0,136.7013,136.7872,136.6917,136.7299,54582.0
2018-09-07 15:15:00,143.3,143.34,143.23,143.26,38137.0,136.7299,136.7681,136.6631,136.6917,38137.0
2018-09-07 15:20:00,143.26,143.3,143.18,143.22,40140.0,136.6917,136.7299,136.6154,136.6536,40140.0
2018-09-07 15:25:00,143.23,143.37,143.22,143.35,42770.0,136.6631,136.7967,136.6536,136.7776,42770.0
2018-09-07 15:30:00,143.35,143.43,143.22,143.35,94493.0,136.7776,136.8539,136.6536,136.7776,94493.0
2018-09-07 15:35:00,143.34,143.38,143.18,143.28,74980.0,136.7681,136.8062,136.6154,136.7108,74980.0
2018-09-07 15:40:00,143.28,143.37,143.22,143.29,78481.0,136.7108,136.7967,136.6536,136.7204,78481.0
2018-09-07 15:45:00,143.27,143.39,143.24,143.31,76656.0,136.7013,136.8158,136.6727,136.7394,76656.0
2018-09-07 15:50:00,143.33,143.35,143.21,143.31,152703.0,136.7585,136.7776,136.644,136.7394,152703.0
2018-09-07 15:55:00,143.31,143.59,143.14,143.24,633608.0,136.7394,137.0066,136.5772,136.6727,633608.0
2018-09-10 09:30:00,144.13,144.34,143.51,143.83,185496.0,137.5218,137.7222,136.9303,137.2356,185496.0
2018-09-10 09:35:00,143.82,143.99,143.54,143.75,48265.0,137.2261,137.3883,136.9589,137.1593,48265.0
2018-09-10 09:40:00,143.76,144.0,143.66,143.87,28987.0,137.1688,137.3978,137.0734,137.2738,28987.0
2018-09-10 09:45:00,143.88,143.9,143.56,143.72,36398.0,137.2833,137.3024,136.978,137.1306,36398.0
2018-09-10 09:50:00,143.75,143.82,143.42,143.53,67407.0,137.1593,137.2261,136.8444,136.9494,67407.0
2018-09-10 09:55:00,143.53,143.62,143.4,143.4,45567.0,136.9494,137.0352,136.8253,136.8253,45567.0
2018-09-10 10:00:00,143.4,143.53,143.26,143.38,64668.0,136.8253,136.9494,136.6917,136.8062,64668.0
2018-09-10 10:05:00,143.4,143.55,143.27,143.47,47717.0,136.8253,136.9684,136.7013,136.8921,47717.0
2018-09-10 10:10:00,143.46,143.46,143.3,143.37,45984.0,136.8826,136.8826,136.7299,136.7967,45984.0
2018-09-10 10:15:00,143.35,143.49,143.25,143.45,42833.0,136.7776,136.9112,136.6822,136.873,42833.0
2018-09-10 10:20:00,143.47,143.6,143.47,143.51,36388.0,136.8921,137.0161,136.8921,136.9303,36388.0
2018-09-10 10:25:00,143.5,143.59,143.43,143.54,43393.0,136.9207,137.0066,136.8539,136.9589,43393.0
2018-09-10 10:30:00,143.55,143.74,143.44,143.5,95802.0,136.9684,137.1497,136.8635,136.9207,95802.0
2018-09-10 10:35:00,143.52,143.67,143.39,143.65,52276.0,136.9398,137.0829,136.8158,137.0639,52276.0
2018-09-10 10:40:00,143.65,143.78,143.65,143.7,26915.0,137.0639,137.1879,137.0639,137.1116,26915.0
2018-09-10 10:45:00,143.7,143.75,143.65,143.73,31972.0,137.1116,137.1593,137.0639,137.1402,31972.0
2018-09-10 10:50:00,143.72,143.8,143.65,143.69,37656.0,137.1306,137.207,137.0639,137.102,37656.0
2018-09-10 10:55:00,143.68,143.7,143.47,143.51,54845.0,137.0925,137.1116,136.8921,136.9303,54845.0
2018-09-10 11:00:00,143.5,143.5,143.21,143.45,61517.0,136.9207,136.9207,136.644,136.873,61517.0
2018-09-10 11:05:00,143.43,143.72,143.36,143.71,27173.0,136.8539,137.1306,136.7872,137.1211,27173.0
2018-09-10 11:10:00,143.7,143.87,143.67,143.77,29477.0,137.1116,137.2738,137.0829,137.1784,29477.0
2018-09-10 11:15:00,143.77,143.94,143.75,143.91,23947.0,137.1784,137.3406,137.1593,137.3119,23947.0
2018-09-10 11:20:00,143.91,144.11,143.89,144.07,29303.0,137.3119,137.5028,137.2929,137.4646,29303.0
2018-09-10 11:25:00,144.08,144.13,143.97,144.11,20824.0,137.4741,137.5218,137.3692,137.5028,20824.0
2018-09-10 11:30:00,144.11,144.12,143.98,143.99,18668.0,137.5028,137.5123,137.3787,137.3883,18668.0
2018-09-10 11:35:00,144.0,144.0,143.88,143.92,27832.0,137.3978,137.3978,137.2833,137.3215,27832.0
2018-09-10 11:40:00,143.95,144.04,143.9,143.95,25116.0,137.3501,137.436,137.3024,137.3501,25116.0
2018-09-10 11:45:00,143.96,144.06,143.96,144.05,31929.0,137.3596,137.4551,137.3596,137.4455,31929.0
2018-09-10 11:50:00,144.06,144.11,144.0,144.09,19672.0,137.4551,137.5028,137.3978,137.4837,19672.0
2018-09-10 11:55:00,144.08,144.1,144.02,144.04,20790.0,137.4741,137.4932,137.4169,137.436,20790.0
2018-09-10 12:00:00,144.04,144.04,143.86,143.86,17114.0,137.436,137.436,137.2642,137.2642,17114.0
2018-09-10 12:05:00,143.87,143.99,143.85,143.96,18500.0,137.2738,137.3883,137.2547,137.3596,18500.0
2018-09-10 12:10:00,143.95,143.99,143.92,143.98,16992.0,137.3501,137.3883,137.3215,137.3787,16992.0
2018-09-10 12:15:00,143.97,144.03,143.88,143.88,21101.0,137.3692,137.4264,137.2833,137.2833,21101.0
2018-09-10 12:20:00,143.85,143.88,143.79,143.85,20654.0,137.2547,137.2833,137.1974,137.2547,20654.0
2018-09-10 12:25:00,143.85,143.94,143.85,143.89,44995.0,137.2547,137.3406,137.2547,137.2929,44995.0
2018-09-10 12:30:00,143.9,144.03,143.87,144.03,21699.0,137.3024,137.4264,137.2738,137.4264,21699.0
2018-09-10 12:35:00,144.03,144.04,143.91,143.93,26463.0,137.4264,137.436,137.3119,137.331,26463.0
2018-09-10 12:40:00,143.92,143.97,143.83,143.96,25183.0,137.3215,137.3692,137.2356,137.3596,25183.0
2018-09-10 12:45:00,143.95,144.0,143.88,143.94,18401.0,137.3501,137.3978,137.2833,137.3406,18401.0
2018-09-10 12:50:00,143.93,144.0,143.88,143.99,28062.0,137.331,137.3978,137.2833,137.3883,28062.0
2018-09-10 12:55:00,143.98,144.0,143.92,143.95,16212.0,137.3787,137.3978,137.3215,137.3501,16212.0
2018-09-10 13:00:00,143.94,143.94,143.85,143.9,22888.0,137.3406,137.3406,137.2547,137.3024,22888.0
2018-09-10 13:05:00,143.89,143.94,143.87,143.88,18802.0,137.2929,137.3406,137.2738,137.2833,18802.0
2018-09-10 13:10:00,143.87,143.99,143.85,143.99,37950.0,137.2738,137.3883,137.2547,137.3883,37950.0
2018-09-10 13:15:00,143.99,144.04,143.97,144.02,24490.0,137.3883,137.436,137.3692,137.4169,24490.0
2018-09-10 13:20:00,144.02,144.16,144.02,144.1,28207.0,137.4169,137.5505,137.4169,137.4932,28207.0
2018-09-10 13:25:00,144.1,144.1,144.06,144.07,29266.0,137.4932,137.4932,137.4551,137.4646,29266.0
2018-09-10 13:30:00,144.07,144.09,143.93,143.94,26672.0,137.4646,137.4837,137.331,137.3406,26672.0
2018-09-10 13:35:00,143.93,144.0,143.92,143.94,12005.0,137.331,137.3978,137.3215,137.3406,12005.0
2018-09-10 13:40:00,143.94,144.05,143.94,144.04,24247.0,137.3406,137.4455,137.3406,137.436,24247.0
2018-09-10 13:45:00,144.04,144.05,143.89,143.97,31163.0,137.436,137.4455,137.2929,137.3692,31163.0
2018-09-10 13:50:00,143.97,144.04,143.96,144.01,15192.0,137.3692,137.436,137.3596,137.4074,15192.0
2018-09-10 13:55:00,144.01,144.09,144.0,144.09,11695.0,137.4074,137.4837,137.3978,137.4837,11695.0
2018-09-10 14:00:00,144.1,144.16,144.06,144.11,19560.0,137.4932,137.5505,137.4551,137.5028,19560.0
2018-09-10 14:05:00,144.12,144.12,144.06,144.09,35492.0,137.5123,137.5123,137.4551,137.4837,35492.0
2018-09-10 14:10:00,144.09,144.09,144.03,144.06,24651.0,137.4837,137.4837,137.4264,137.4551,24651.0
2018-09-10 14:15:00,144.04,144.08,144.02,144.08,18822.0,137.436,137.4741,137.4169,137.4741,18822.0
2018-09-10 14:20:00,144.07,144.07,143.98,144.01,18718.0,137.4646,137.4646,137.3787,137.4074,18718.0
2018-09-10 14:25:00,144.02,144.13,144.02,144.09,20710.0,137.4169,137.5218,137.4169,137.4837,20710.0
2018-09-10 14:30:00,144.1,144.18,144.08,144.18,85147.0,137.4932,137.5696,137.4741,137.5696,85147.0
2018-09-10 14:35:00,144.19,144.3,144.19,144.29,37127.0,137.5791,137.6841,137.5791,137.6745,37127.0
2018-09-10 14:40:00,144.29,144.39,144.28,144.37,96483.0,137.6745,137.7699,137.665,137.7508,96483.0
2018-09-10 14:45:00,144.37,144.38,144.31,144.33,18866.0,137.7508,137.7604,137.6936,137.7127,18866.0
2018-09-10 14:50:00,144.33,144.33,144.26,144.27,27692.0,137.7127,137.7127,137.6459,137.6554,27692.0
2018-09-10 14:55:00,144.28,144.33,144.23,144.29,39227.0,137.665,137.7127,137.6173,137.6745,39227.0
2018-09-10 15:00:00,144.29,144.37,144.26,144.34,68516.0,137.6745,137.7508,137.6459,137.7222,68516.0
2018-09-10 15:05:00,144.35,144.41,144.35,144.38,32685.0,137.7318,137.789,137.7318,137.7604,32685.0
2018-09-10 15:10:00,144.4,144.44,144.36,144.42,49922.0,137.7795,137.8176,137.7413,137.7986,49922.0
2018-09-10 15:15:00,144.42,144.43,144.33,144.39,47385.0,137.7986,137.8081,137.7127,137.7699,47385.0
2018-09-10 15:20:00,144.38,144.41,144.33,144.41,42549.0,137.7604,137.789,137.7127,137.789,42549.0
2018-09-10 15:25:00,144.41,144.44,144.38,144.39,38255.0,137.789,137.8176,137.7604,137.7699,38255.0
2018-09-10 15:30:00,144.39,144.4,144.23,144.26,82198.0,137.7699,137.7795,137.6173,137.6459,82198.0
2018-09-10 15:35:00,144.26,144.35,144.26,144.3,72130.0,137.6459,137.7318,137.6459,137.6841,72130.0
2018-09-10 15:40:00,144.3,144.31,144.23,144.28,53419.0,137.6841,137.6936,137.6173,137.665,53419.0
2018-09-10 15:45:00,144.28,144.32,144.24,144.25,47075.0,137.665,137.7031,137.6268,137.6363,47075.0
2018-09-10 15:50:00,144.24,144.24,144.11,144.15,104125.0,137.6268,137.6268,137.5028,137.5409,104125.0
2018-09-10 15:55:00,144.14,144.15,144.02,144.13,297343.0,137.5314,137.5409,137.4169,137.5218,297343.0
2018-09-11 09:30:00,144.0,144.0,143.25,143.42,219048.0,137.3978,137.3978,136.6822,136.8444,219048.0
2018-09-11 09:35:00,143.42,143.95,143.41,143.83,70284.0,136.8444,137.3501,136.8349,137.2356,70284.0
2018-09-11 09:40:00,143.83,144.2,143.76,144.12,55353.0,137.2356,137.5886,137.1688,137.5123,55353.0
2018-09-11 09:45:00,144.12,144.27,143.95,144.15,103276.0,137.5123,137.6554,137.3501,137.5409,103276.0
2018-09-11 09:50:00,144.15,144.27,144.06,144.26,118524.0,137.5409,137.6554,137.4551,137.6459,118524.0
2018-09-11 09:55:00,144.26,144.32,144.13,144.16,63681.0,137.6459,137.7031,137.5218,137.5505,63681.0
2018-09-11 10:00:00,144.17,144.4,144.11,144.32,75183.0,137.56,137.7795,137.5028,137.7031,75183.0
2018-09-11 10:05:00,144.34,144.47,144.24,144.41,74435.0,137.7222,137.8463,137.6268,137.789,74435.0
2018-09-11 10:10:00,144.41,144.6,144.41,144.5,107082.0,137.789,137.9703,137.789,137.8749,107082.0
2018-09-11 10:15:00,144.53,144.6,144.49,144.52,53182.0,137.9035,137.9703,137.8653,137.894,53182.0
2018-09-11 10:20:00,144.51,144.56,144.4,144.51,52871.0,137.8844,137.9321,137.7795,137.8844,52871.0
2018-09-11 10:25:00,144.51,144.56,144.44,144.55,40093.0,137.8844,137.9321,137.8176,137.9226,40093.0
2018-09-11 10:30:00,144.56,144.57,144.4,144.42,62977.0,137.9321,137.9417,137.7795,137.7986,62977.0
2018-09-11 10:35:00,144.41,144.5,144.41,144.49,45369.0,137.789,137.8749,137.789,137.8653,45369.0
2018-09-11 10:40:00,144.49,144.51,144.44,144.5,51397.0,137.8653,137.8844,137.8176,137.8749,51397.0
2018-09-11 10:45:00,144.5,144.57,144.29,144.29,54803.0,137.8749,137.9417,137.6745,137.6745,54803.0
2018-09-11 10:50:00,144.29,144.46,144.26,144.43,25272.0,137.6745,137.8367,137.6459,137.8081,25272.0
2018-09-11 10:55:00,144.45,144.53,144.42,144.44,34596.0,137.8272,137.9035,137.7986,137.8176,34596.0
2018-09-11 11:00:00,144.45,144.55,144.43,144.54,47853.0,137.8272,137.9226,137.8081,137.9131,47853.0
2018-09-11 11:05:00,144.55,144.61,144.52,144.53,126658.0,137.9226,137.9798,137.894,137.9035,126658.0
2018-09-11 11:10:00,144.52,144.55,144.43,144.49,103268.0,137.894,137.9226,137.8081,137.8653,103268.0
2018-09-11 11:15:00,144.48,144.5,144.37,144.39,37946.0,137.8558,137.8749,137.7508,137.7699,37946.0
2018-09-11 11:20:00,144.4,144.46,144.38,144.45,38626.0,137.7795,137.8367,137.7604,137.8272,38626.0
2018-09-11 11:25:00,144.45,144.56,144.44,144.5,43235.0,137.8272,137.9321,137.8176,137.8749,43235.0
2018-09-11 11:30:00,144.5,144.65,144.49,144.62,42569.0,137.8749,138.018,137.8653,137.9894,42569.0
2018-09-11 11:35:00,144.62,144.68,144.54,144.66,51299.0,137.9894,138.0466,137.9131,138.0276,51299.0
2018-09-11 11:40:00,144.66,144.72,144.61,144.65,26839.0,138.0276,138.0848,137.9798,138.018,26839.0
2018-09-11 11:45:00,144.65,144.79,144.65,144.78,49464.0,138.018,138.1516,138.018,138.142,49464.0
2018-09-11 11:50:00,144.78,145.0,144.78,145.0,80275.0,138.142,138.352,138.142,138.352,80275.0
2018-09-11 11:55:00,145.0,145.22,144.99,145.2,44528.0,138.352,138.5619,138.3424,138.5428,44528.0
2018-09-11 12:00:00,145.23,145.27,145.14,145.21,42083.0,138.5714,138.6096,138.4855,138.5523,42083.0
2018-09-11 12:05:00,145.22,145.39,145.19,145.35,33131.0,138.5619,138.7241,138.5333,138.6859,33131.0
2018-09-11 12:10:00,145.35,145.37,145.2,145.21,32478.0,138.6859,138.705,138.5428,138.5523,32478.0
2018-09-11 12:15:00,145.21,145.23,145.08,145.11,28792.0,138.5523,138.5714,138.4283,138.4569,28792.0
2018-09-11 12:20:00,145.11,145.18,145.08,145.17,17684.0,138.4569,138.5237,138.4283,138.5142,17684.0
2018-09-11 12:25:00,145.17,145.17,145.09,145.14,27040.0,138.5142,138.5142,138.4378,138.4855,27040.0
2018-09-11 12:30:00,145.15,145.28,145.15,145.23,43457.0,138.4951,138.6191,138.4951,138.5714,43457.0
2018-09-11 12:35:00,145.23,145.27,145.2,145.22,19899.0,138.5714,138.6096,138.5428,138.5619,19899.0
2018-09-11 12:40:00,145.23,145.24,145.12,145.2,29659.0,138.5714,138.581,138.4665,138.5428,29659.0
2018-09-11 12:45:00,145.2,145.2,145.15,145.17,30244.0,138.5428,138.5428,138.4951,138.5142,30244.0
2018-09-11 12:50:00,145.18,145.22,145.14,145.16,21497.0,138.5237,138.5619,138.4855,138.5046,21497.0
2018-09-11 12:55:00,145.17,145.3,145.16,145.3,19548.0,138.5142,138.6382,138.5046,138.6382,19548.0
2018-09-11 13:00:00,145.3,145.36,145.18,145.22,33910.0,138.6382,138.6955,138.5237,138.5619,33910.0
2018-09-11 13:05:00,145.22,145.23,145.19,145.2,22445.0,138.5619,138.5714,138.5333,138.5428,22445.0
2018-09-11 13:10:00,145.19,145.26,145.13,145.13,33707.0,138.5333,138.6,138.476,138.476,33707.0
2018-09-11 13:15:00,145.14,145.28,145.12,145.27,34036.0,138.4855,138.6191,138.4665,138.6096,34036.0
2018-09-11 13:20:00,145.28,145.3,145.09,145.15,60724.0,138.6191,138.6382,138.4378,138.4951,60724.0
2018-09-11 13:25:00,145.15,145.19,145.09,145.09,26683.0,138.4951,138.5333,138.4378,138.4378,26683.0
2018-09-11 13:30:00,145.09,145.15,145.06,145.15,24548.0,138.4378,138.4951,138.4092,138.4951,24548.0
2018-09-11 13:35:00,145.15,145.21,145.13,145.16,28596.0,138.4951,138.5523,138.476,138.5046,28596.0
2018-09-11 13:40:00,145.19,145.22,145.12,145.12,22573.0,138.5333,138.5619,138.4665,138.4665,22573.0
2018-09-11 13:45:00,145.12,145.18,145.11,145.17,23445.0,138.4665,138.5237,138.4569,138.5142,23445.0
2018-09-11 13:50:00,145.18,145.26,145.14,145.19,24865.0,138.5237,138.6,138.4855,138.5333,24865.0
2018-09-11 13:55:00,145.19,145.23,145.16,145.22,20938.0,138.5333,138.5714,138.5046,138.5619,20938.0
2018-09-11 14:00:00,145.21,145.23,145.13,145.19,31476.0,138.5523,138.5714,138.476,138.5333,31476.0
2018-09-11 14:05:00,145.21,145.26,145.18,145.22,35544.0,138.5523,138.6,138.5237,138.5619,35544.0
2018-09-11 14:10:00,145.23,145.34,145.21,145.32,32387.0,138.5714,138.6764,138.5523,138.6573,32387.0
2018-09-11 14:15:00,145.32,145.38,145.29,145.35,33252.0,138.6573,138.7145,138.6287,138.6859,33252.0
2018-09-11 14:20:00,145.35,145.43,145.33,145.41,22194.0,138.6859,138.7622,138.6668,138.7432,22194.0
2018-09-11 14:25:00,145.41,145.47,145.39,145.44,37825.0,138.7432,138.8004,138.7241,138.7718,37825.0
2018-09-11 14:30:00,145.44,145.5,145.42,145.44,45145.0,138.7718,138.829,138.7527,138.7718,45145.0
2018-09-11 14:35:00,145.44,145.47,145.41,145.45,29312.0,138.7718,138.8004,138.7432,138.7813,29312.0
2018-09-11 14:40:00,145.44,145.48,145.37,145.39,36441.0,138.7718,138.81,138.705,138.7241,36441.0
2018-09-11 14:45:00,145.4,145.47,145.35,145.38,74881.0,138.7336,138.8004,138.6859,138.7145,74881.0
2018-09-11 14:50:00,145.39,145.41,145.27,145.32,48434.0,138.7241,138.7432,138.6096,138.6573,48434.0
2018-09-11 14:55:00,145.33,145.41,145.31,145.35,37321.0,138.6668,138.7432,138.6477,138.6859,37321.0
2018-09-11 15:00:00,145.35,145.43,145.35,145.42,21320.0,138.6859,138.7622,138.6859,138.7527,21320.0
2018-09-11 15:05:00,145.41,145.45,145.4,145.44,25322.0,138.7432,138.7813,138.7336,138.7718,25322.0
2018-09-11 15:10:00,145.44,145.52,145.44,145.5,36932.0,138.7718,138.8481,138.7718,138.829,36932.0
2018-09-11 15:15:00,145.5,145.5,145.32,145.37,34743.0,138.829,138.829,138.6573,138.705,34743.0
2018-09-11 15:20:00,145.36,145.38,145.33,145.35,36596.0,138.6955,138.7145,138.6668,138.6859,36596.0
2018-09-11 15:25:00,145.36,145.36,145.3,145.33,27294.0,138.6955,138.6955,138.6382,138.6668,27294.0
2018-09-11 15:30:00,145.33,145.35,145.26,145.3,48742.0,138.6668,138.6859,138.6,138.6382,48742.0
2018-09-11 15:35:00,145.3,145.4,145.3,145.39,30574.0,138.6382,138.7336,138.6382,138.7241,30574.0
2018-09-11 15:40:00,145.4,145.49,145.39,145.43,73668.0,138.7336,138.8195,138.7241,138.7622,73668.0
2018-09-11 15:45:00,145.42,145.42,145.32,145.41,74071.0,138.7527,138.7527,138.6573,138.7432,74071.0
2018-09-11 15:50:00,145.4,145.45,145.35,145.39,139349.0,138.7336,138.7813,138.6859,138.7241,139349.0
2018-09-11 15:55:00,145.38,145.5,145.37,145.49,214984.0,138.7145,138.829,138.705,138.8195,214984.0
2018-09-12 09:30:00,145.85,146.05,145.65,146.0,203394.0,139.163,139.3538,138.9722,139.3061,203394.0
2018-09-12 09:35:00,146.0,146.01,145.51,145.57,96106.0,139.3061,139.3157,138.8386,138.8958,96106.0
2018-09-12 09:40:00,145.57,145.83,145.55,145.65,68465.0,138.8958,139.1439,138.8767,138.9722,68465.0
2018-09-12 09:45:00,145.65,145.65,145.47,145.6,51700.0,138.9722,138.9722,138.8004,138.9245,51700.0
2018-09-12 09:50:00,145.59,145.61,145.36,145.47,50491.0,138.9149,138.934,138.6955,138.8004,50491.0
2018-09-12 09:55:00,145.48,145.65,145.48,145.57,95897.0,138.81,138.9722,138.81,138.8958,95897.0
2018-09-12 10:00:00,145.56,146.06,145.55,145.93,98603.0,138.8863,139.3634,138.8767,139.2393,98603.0
2018-09-12 10:05:00,145.92,145.98,145.59,145.62,79672.0,139.2298,139.287,138.9149,138.9435,79672.0
2018-09-12 10:10:00,145.61,145.61,145.44,145.58,65157.0,138.934,138.934,138.7718,138.9054,65157.0
2018-09-12 10:15:00,145.58,145.67,145.47,145.57,51061.0,138.9054,138.9912,138.8004,138.8958,51061.0
2018-09-12 10:20:00,145.55,145.6,145.47,145.51,69878.0,138.8767,138.9245,138.8004,138.8386,69878.0
2018-09-12 10:25:00,145.51,145.75,145.48,145.72,55230.0,138.8386,139.0676,138.81,139.039,55230.0
2018-09-12 10:30:00,145.71,145.71,145.08,145.09,70877.0,139.0294,139.0294,138.4283,138.4378,70877.0
2018-09-12 10:35:00,145.09,145.43,145.07,145.42,46430.0,138.4378,138.7622,138.4188,138.7527,46430.0
2018-09-12 10:40:00,145.43,145.62,145.37,145.57,52339.0,138.7622,138.9435,138.705,138.8958,52339.0
2018-09-12 10:45:00,145.56,145.64,145.48,145.5,54173.0,138.8863,138.9626,138.81,138.829,54173.0
2018-09-12 10:50:00,145.5,145.7,145.49,145.66,152945.0,138.829,139.0199,138.8195,138.9817,152945.0
2018-09-12 10:55:00,145.67,145.79,145.63,145.72,48985.0,138.9912,139.1057,138.9531,139.039,48985.0
2018-09-12 11:00:00,145.72,146.05,145.65,145.96,72247.0,139.039,139.3538,138.9722,139.2679,72247.0
2018-09-12 11:05:00,145.98,146.0,145.83,145.84,40918.0,139.287,139.3061,139.1439,139.1534,40918.0
2018-09-12 11:10:00,145.84,146.27,145.83,146.21,116541.0,139.1534,139.5637,139.1439,139.5065,116541.0
2018-09-12 11:15:00,146.22,146.39,146.1,146.26,82257.0,139.516,139.6782,139.4015,139.5542,82257.0
2018-09-12 11:20:00,146.26,146.42,146.18,146.42,62239.0,139.5542,139.7069,139.4779,139.7069,62239.0
2018-09-12 11:25:00,146.41,146.46,146.3,146.46,39022.0,139.6973,139.745,139.5924,139.745,39022.0
2018-09-12 11:30:00,146.46,146.77,146.46,146.62,86159.0,139.745,140.0408,139.745,139.8977,86159.0
2018-09-12 11:35:00,146.63,146.64,146.22,146.26,75147.0,139.9072,139.9168,139.516,139.5542,75147.0
2018-09-12 11:40:00,146.27,146.31,146.1,146.11,50402.0,139.5637,139.6019,139.4015,139.4111,50402.0
2018-09-12 11:45:00,146.11,146.2,146.01,146.01,50689.0,139.4111,139.4969,139.3157,139.3157,50689.0
2018-09-12 11:50:00,146.0,146.0,145.71,145.87,95703.0,139.3061,139.3061,139.0294,139.1821,95703.0
2018-09-12 11:55:00,145.87,145.94,145.73,145.8,38666.0,139.1821,139.2489,139.0485,139.1153,38666.0
2018-09-12 12:00:00,145.79,146.03,145.79,145.97,34945.0,139.1057,139.3347,139.1057,139.2775,34945.0
2018-09-12 12:05:00,145.98,146.34,145.98,146.06,72060.0,139.287,139.6305,139.287,139.3634,72060.0
2018-09-12 12:10:00,146.03,146.13,145.94,146.04,21427.0,139.3347,139.4302,139.2489,139.3443,21427.0
2018-09-12 12:15:00,146.06,146.2,146.05,146.2,27311.0,139.3634,139.4969,139.3538,139.4969,27311.0
2018-09-12 12:20:00,146.2,146.29,146.17,146.23,21527.0,139.4969,139.5828,139.4683,139.5256,21527.0
2018-09-12 12:25:00,146.22,146.26,146.14,146.23,23557.0,139.516,139.5542,139.4397,139.5256,23557.0
2018-09-12 12:30:00,146.23,146.24,146.13,146.13,21004.0,139.5256,139.5351,139.4302,139.4302,21004.0
2018-09-12 12:35:00,146.13,146.3,146.11,146.28,48258.0,139.4302,139.5924,139.4111,139.5733,48258.0
2018-09-12 12:40:00,146.28,146.46,146.27,146.41,32545.0,139.5733,139.745,139.5637,139.6973,32545.0
2018-09-12 12:45:00,146.42,146.43,146.26,146.29,53996.0,139.7069,139.7164,139.5542,139.5828,53996.0
2018-09-12 12:50:00,146.28,146.37,146.24,146.32,28857.0,139.5733,139.6591,139.5351,139.6114,28857.0
2018-09-12 12:55:00,146.33,146.39,146.29,146.38,27859.0,139.621,139.6782,139.5828,139.6687,27859.0
2018-09-12 13:00:00,146.38,146.57,146.32,146.36,71305.0,139.6687,139.85,139.6114,139.6496,71305.0
2018-09-12 13:05:00,146.36,146.46,146.35,146.42,17889.0,139.6496,139.745,139.6401,139.7069,17889.0
2018-09-12 13:10:00,146.43,146.44,146.18,146.19,45523.0,139.7164,139.7259,139.4779,139.4874,45523.0
2018-09-12 13:15:00,146.21,146.25,146.11,146.25,41854.0,139.5065,139.5447,139.4111,139.5447,41854.0
2018-09-12 13:20:00,146.25,146.33,146.25,146.29,51520.0,139.5447,139.621,139.5447,139.5828,51520.0
2018-09-12 13:25:00,146.29,146.31,146.17,146.2,48316.0,139.5828,139.6019,139.4683,139.4969,48316.0
2018-09-12 13:30:00,146.2,146.36,146.19,146.3,92451.0,139.4969,139.6496,139.4874,139.5924,92451.0
2018-09-12 13:35:00,146.3,146.31,146.2,146.23,19952.0,139.5924,139.6019,139.4969,139.5256,19952.0
2018-09-12 13:40:00,146.22,146.27,146.07,146.11,27105.0,139.516,139.5637,139.3729,139.4111,27105.0
2018-09-12 13:45:00,146.11,146.22,146.05,146.22,44306.0,139.4111,139.516,139.3538,139.516,44306.0
2018-09-12 13:50:00,146.21,146.24,146.12,146.17,33771.0,139.5065,139.5351,139.4206,139.4683,33771.0
2018-09-12 13:55:00,146.15,146.19,146.08,146.12,24523.0,139.4492,139.4874,139.3824,139.4206,24523.0
2018-09-12 14:00:00,146.13,146.21,146.12,146.2,28533.0,139.4302,139.5065,139.4206,139.4969,28533.0
2018-09-12 14:05:00,146.2,146.2,146.02,146.09,27399.0,139.4969,139.4969,139.3252,139.392,27399.0
2018-09-12 14:10:00,146.09,146.14,146.01,146.05,23222.0,139.392,139.4397,139.3157,139.3538,23222.0
2018-09-12 14:15:00,146.04,146.07,146.0,146.05,33944.0,139.3443,139.3729,139.3061,139.3538,33944.0
2018-09-12 14:20:00,146.05,146.1,146.04,146.05,24389.0,139.3538,139.4015,139.3443,139.3538,24389.0
2018-09-12 14:25:00,146.06,146.08,145.95,145.97,29632.0,139.3634,139.3824,139.2584,139.2775,29632.0
2018-09-12 14:30:00,145.97,146.05,145.93,146.02,43094.0,139.2775,139.3538,139.2393,139.3252,43094.0
2018-09-12 14:35:00,146.02,146.16,146.01,146.16,33405.0,139.3252,139.4588,139.3157,139.4588,33405.0
2018-09-12 14:40:00,146.16,146.22,146.12,146.17,46754.0,139.4588,139.516,139.4206,139.4683,46754.0
2018-09-12 14:45:00,146.18,146.28,146.04,146.26,45574.0,139.4779,139.5733,139.3443,139.5542,45574.0
2018-09-12 14:50:00,146.27,146.31,146.22,146.28,40797.0,139.5637,139.6019,139.516,139.5733,40797.0
2018-09-12 14:55:00,146.28,146.29,146.24,146.26,22811.0,139.5733,139.5828,139.5351,139.5542,22811.0
2018-09-12 15:00:00,146.26,146.44,146.26,146.41,29638.0,139.5542,139.7259,139.5542,139.6973,29638.0
2018-09-12 15:05:00,146.41,146.46,146.37,146.42,49644.0,139.6973,139.745,139.6591,139.7069,49644.0
2018-09-12 15:10:00,146.43,146.52,146.43,146.47,40324.0,139.7164,139.8023,139.7164,139.7546,40324.0
2018-09-12 15:15:00,146.47,146.54,146.45,146.52,36922.0,139.7546,139.8214,139.7355,139.8023,36922.0
2018-09-12 15:20:00,146.51,146.53,146.47,146.5,48322.0,139.7927,139.8118,139.7546,139.7832,48322.0
2018-09-12 15:25:00,146.5,146.58,146.44,146.57,78947.0,139.7832,139.8595,139.7259,139.85,78947.0
2018-09-12 15:30:00,146.58,146.59,146.5,146.52,111370.0,139.8595,139.8691,139.7832,139.8023,111370.0
2018-09-12 15:35:00,146.52,146.7,146.51,146.69,86474.0,139.8023,139.974,139.7927,139.9645,86474.0
2018-09-12 15:40:00,146.69,146.7,146.64,146.7,56716.0,139.9645,139.974,139.9168,139.974,56716.0
2018-09-12 15:45:00,146.69,146.7,146.55,146.63,124843.0,139.9645,139.974,139.8309,139.9072,124843.0
2018-09-12 15:50:00,146.64,146.79,146.64,146.78,146062.0,139.9168,140.0599,139.9168,140.0504,146062.0
2018-09-12 15:55:00,146.79,146.8,146.57,146.58,262187.0,140.0599,140.0694,139.85,139.8595,262187.0
2018-09-13 09:30:00,147.15,147.91,147.15,147.89,243702.0,140.4034,141.1285,140.4034,141.1095,243702.0
2018-09-13 09:35:00,147.9,147.93,147.51,147.71,86213.0,141.119,141.1476,140.7469,140.9377,86213.0
2018-09-13 09:40:00,147.71,147.91,147.6,147.78,105715.0,140.9377,141.1285,140.8328,141.0045,105715.0
2018-09-13 09:45:00,147.78,148.04,147.78,148.02,115929.0,141.0045,141.2526,141.0045,141.2335,115929.0
2018-09-13 09:50:00,148.05,148.05,147.74,147.84,64800.0,141.2621,141.2621,140.9663,141.0618,64800.0
2018-09-13 09:55:00,147.82,147.89,147.64,147.64,67434.0,141.0427,141.1095,140.8709,140.8709,67434.0
2018-09-13 10:00:00,147.65,147.88,147.61,147.7,64087.0,140.8805,141.0999,140.8423,140.9282,64087.0
2018-09-13 10:05:00,147.73,147.79,147.48,147.64,58392.0,140.9568,141.014,140.7183,140.8709,58392.0
2018-09-13 10:10:00,147.64,147.79,147.52,147.53,104092.0,140.8709,141.014,140.7564,140.766,104092.0
2018-09-13 10:15:00,147.53,147.59,147.1,147.27,140732.0,140.766,140.8232,140.3557,140.5179,140732.0
2018-09-13 10:20:00,147.25,147.38,147.09,147.24,109616.0,140.4988,140.6228,140.3461,140.4893,109616.0
2018-09-13 10:25:00,147.26,147.48,147.22,147.33,60458.0,140.5083,140.7183,140.4702,140.5751,60458.0
2018-09-13 10:30:00,147.33,147.57,147.32,147.53,46735.0,140.5751,140.8041,140.5656,140.766,46735.0
2018-09-13 10:35:00,147.54,147.57,147.26,147.3,36623.0,140.7755,140.8041,140.5083,140.5465,36623.0
2018-09-13 10:40:00,147.28,147.33,147.12,147.33,44386.0,140.5274,140.5751,140.3748,140.5751,44386.0
2018-09-13 10:45:00,147.33,147.49,147.27,147.36,50290.0,140.5751,140.7278,140.5179,140.6038,50290.0
2018-09-13 10:50:00,147.36,147.53,147.29,147.46,38802.0,140.6038,140.766,140.537,140.6992,38802.0
2018-09-13 10:55:00,147.45,147.53,147.37,147.5,45529.0,140.6896,140.766,140.6133,140.7373,45529.0
2018-09-13 11:00:00,147.5,147.5,147.28,147.45,31979.0,140.7373,140.7373,140.5274,140.6896,31979.0
2018-09-13 11:05:00,147.46,147.62,147.46,147.49,43321.0,140.6992,140.8518,140.6992,140.7278,43321.0
2018-09-13 11:10:00,147.5,147.54,147.46,147.47,47199.0,140.7373,140.7755,140.6992,140.7087,47199.0
2018-09-13 11:15:00,147.47,147.51,147.37,147.4,36403.0,140.7087,140.7469,140.6133,140.6419,36403.0
2018-09-13 11:20:00,147.4,147.5,147.36,147.47,33428.0,140.6419,140.7373,140.6038,140.7087,33428.0
2018-09-13 11:25:00,147.46,147.48,147.38,147.45,25569.0,140.6992,140.7183,140.6228,140.6896,25569.0
2018-09-13 11:30:00,147.45,147.48,147.37,147.46,21682.0,140.6896,140.7183,140.6133,140.6992,21682.0
2018-09-13 11:35:00,147.48,147.53,147.43,147.5,32402.0,140.7183,140.766,140.6705,140.7373,32402.0
2018-09-13 11:40:00,147.5,147.53,147.47,147.49,26898.0,140.7373,140.766,140.7087,140.7278,26898.0
2018-09-13 11:45:00,147.5,147.67,147.42,147.66,40034.0,140.7373,140.8995,140.661,140.89,40034.0
2018-09-13 11:50:00,147.66,147.81,147.65,147.8,27963.0,140.89,141.0331,140.8805,141.0236,27963.0
2018-09-13 11:55:00,147.81,147.87,147.75,147.85,60666.0,141.0331,141.0904,140.9759,141.0713,60666.0
2018-09-13 12:00:00,147.86,147.98,147.84,147.91,34621.0,141.0808,141.1953,141.0618,141.1285,34621.0
2018-09-13 12:05:00,147.91,147.98,147.87,147.89,40086.0,141.1285,141.1953,141.0904,141.1095,40086.0
2018-09-13 12:10:00,147.9,147.95,147.88,147.89,17725.0,141.119,141.1667,141.0999,141.1095,17725.0
2018-09-13 12:15:00,147.9,147.92,147.83,147.85,32989.0,141.119,141.1381,141.0522,141.0713,32989.0
2018-09-13 12:20:00,147.86,147.95,147.82,147.82,27611.0,141.0808,141.1667,141.0427,141.0427,27611.0
2018-09-13 12:25:00,147.81,147.89,147.78,147.86,19909.0,141.0331,141.1095,141.0045,141.0808,19909.0
2018-09-13 12:30:00,147.87,147.9,147.83,147.87,17899.0,141.0904,141.119,141.0522,141.0904,17899.0
2018-09-13 12:35:00,147.86,147.95,147.85,147.95,16755.0,141.0808,141.1667,141.0713,141.1667,16755.0
2018-09-13 12:40:00,147.95,147.96,147.83,147.83,22292.0,141.1667,141.1762,141.0522,141.0522,22292.0
2018-09-13 12:45:00,147.84,147.92,147.83,147.92,22628.0,141.0618,141.1381,141.0522,141.1381,22628.0
2018-09-13 12:50:00,147.92,147.94,147.89,147.89,27258.0,141.1381,141.1572,141.1095,141.1095,27258.0
2018-09-13 12:55:00,147.89,147.94,147.85,147.93,21248.0,141.1095,141.1572,141.0713,141.1476,21248.0
2018-09-13 13:00:00,147.93,147.97,147.91,147.94,24665.0,141.1476,141.1858,141.1285,141.1572,24665.0
2018-09-13 13:05:00,147.97,147.99,147.79,147.81,32997.0,141.1858,141.2049,141.014,141.0331,32997.0
2018-09-13 13:10:00,147.81,147.87,147.74,147.87,36585.0,141.0331,141.0904,140.9663,141.0904,36585.0
2018-09-13 13:15:00,147.86,147.87,147.78,147.87,19446.0,141.0808,141.0904,141.0045,141.0904,19446.0
2018-09-13 13:20:00,147.88,147.9,147.79,147.84,22241.0,141.0999,141.119,141.014,141.0618,22241.0
2018-09-13 13:25:00,147.84,148.02,147.84,147.99,44904.0,141.0618,141.2335,141.0618,141.2049,44904.0
2018-09-13 13:30:00,147.99,148.03,147.96,147.96,41078.0,141.2049,141.243,141.1762,141.1762,41078.0
2018-09-13 13:35:00,147.96,147.99,147.9,147.96,40438.0,141.1762,141.2049,141.119,141.1762,40438.0
2018-09-13 13:40:00,147.97,147.99,147.91,147.93,29264.0,141.1858,141.2049,141.1285,141.1476,29264.0
2018-09-13 13:45:00,147.92,147.98,147.82,147.84,56333.0,141.1381,141.1953,141.0427,141.0618,56333.0
2018-09-13 13:50:00,147.84,147.91,147.82,147.88,24215.0,141.0618,141.1285,141.0427,141.0999,24215.0
2018-09-13 13:55:00,147.88,147.96,147.87,147.92,27756.0,141.0999,141.1762,141.0904,141.1381,27756.0
2018-09-13 14:00:00,147.94,148.03,147.93,148.0,26848.0,141.1572,141.243,141.1476,141.2144,26848.0
2018-09-13 14:05:00,148.01,148.07,148.0,148.01,44834.0,141.224,141.2812,141.2144,141.224,44834.0
2018-09-13 14:10:00,148.01,148.03,147.92,147.98,43783.0,141.224,141.243,141.1381,141.1953,43783.0
2018-09-13 14:15:00,147.97,148.01,147.64,147.68,91618.0,141.1858,141.224,140.8709,140.9091,91618.0
2018-09-13 14:20:00,147.69,147.77,147.61,147.71,31765.0,140.9186,140.995,140.8423,140.9377,31765.0
2018-09-13 14:25:00,147.72,147.81,147.71,147.73,25669.0,140.9473,141.0331,140.9377,140.9568,25669.0
2018-09-13 14:30:00,147.75,147.79,147.74,147.79,22589.0,140.9759,141.014,140.9663,141.014,22589.0
2018-09-13 14:35:00,147.8,147.83,147.77,147.8,28276.0,141.0236,141.0522,140.995,141.0236,28276.0
2018-09-13 14:40:00,147.8,147.89,147.77,147.82,29924.0,141.0236,141.1095,140.995,141.0427,29924.0
2018-09-13 14:45:00,147.82,147.86,147.81,147.83,33230.0,141.0427,141.0808,141.0331,141.0522,33230.0
2018-09-13 14:50:00,147.83,147.83,147.68,147.75,36979.0,141.0522,141.0522,140.9091,140.9759,36979.0
2018-09-13 14:55:00,147.76,147.79,147.72,147.79,25140.0,140.9854,141.014,140.9473,141.014,25140.0
2018-09-13 15:00:00,147.78,147.79,147.64,147.65,35814.0,141.0045,141.014,140.8709,140.8805,35814.0
2018-09-13 15:05:00,147.66,147.68,147.61,147.65,42617.0,140.89,140.9091,140.8423,140.8805,42617.0
2018-09-13 15:10:00,147.64,147.73,147.61,147.61,28838.0,140.8709,140.9568,140.8423,140.8423,28838.0
2018-09-13 15:15:00,147.61,147.65,147.56,147.63,40153.0,140.8423,140.8805,140.7946,140.8614,40153.0
2018-09-13 15:20:00,147.63,147.64,147.58,147.59,35281.0,140.8614,140.8709,140.8137,140.8232,35281.0
2018-09-13 15:25:00,147.58,147.63,147.51,147.55,48711.0,140.8137,140.8614,140.7469,140.785,48711.0
2018-09-13 15:30:00,147.54,147.56,147.49,147.55,51398.0,140.7755,140.7946,140.7278,140.785,51398.0
2018-09-13 15:35:00,147.55,147.56,147.35,147.36,84102.0,140.785,140.7946,140.5942,140.6038,84102.0
2018-09-13 15:40:00,147.36,147.44,147.31,147.43,66081.0,140.6038,140.6801,140.5561,140.6705,66081.0
2018-09-13 15:45:00,147.44,147.46,147.39,147.45,86458.0,140.6801,140.6992,140.6324,140.6896,86458.0
2018-09-13 15:50:00,147.46,147.53,147.44,147.5,132879.0,140.6992,140.766,140.6801,140.7373,132879.0
2018-09-13 15:55:00,147.5,147.68,147.49,147.63,232555.0,140.7373,140.9091,140.7278,140.8614,232555.0
2018-09-14 09:30:00,147.89,148.07,147.86,147.97,167167.0,141.1095,141.2812,141.0808,141.1858,167167.0
2018-09-14 09:35:00,147.97,148.15,147.88,148.12,58302.0,141.1858,141.3575,141.0999,141.3289,58302.0
2018-09-14 09:40:00,148.11,148.29,148.03,148.14,60526.0,141.3194,141.4911,141.243,141.348,60526.0
2018-09-14 09:45:00,148.14,148.23,147.88,147.88,89816.0,141.348,141.4339,141.0999,141.0999,89816.0
2018-09-14 09:50:00,147.87,148.11,147.81,148.05,49779.0,141.0904,141.3194,141.0331,141.2621,49779.0
2018-09-14 09:55:00,148.02,148.17,147.97,148.13,40526.0,141.2335,141.3766,141.1858,141.3385,40526.0
2018-09-14 10:00:00,148.17,148.25,148.04,148.14,40599.0,141.3766,141.453,141.2526,141.348,40599.0
2018-09-14 10:05:00,148.14,148.27,148.1,148.14,49801.0,141.348,141.472,141.3098,141.348,49801.0
2018-09-14 10:10:00,148.15,148.27,148.13,148.22,48323.0,141.3575,141.472,141.3385,141.4243,48323.0
2018-09-14 10:15:00,148.23,148.34,148.22,148.24,34774.0,141.4339,141.5388,141.4243,141.4434,34774.0
2018-09-14 10:20:00,148.25,148.34,148.21,148.29,38057.0,141.453,141.5388,141.4148,141.4911,38057.0
2018-09-14 10:25:00,148.27,148.31,148.24,148.26,26177.0,141.472,141.5102,141.4434,141.4625,26177.0
2018-09-14 10:30:00,148.26,148.36,148.26,148.33,40512.0,141.4625,141.5579,141.4625,141.5293,40512.0
2018-09-14 10:35:00,148.34,148.37,148.26,148.28,39591.0,141.5388,141.5675,141.4625,141.4816,39591.0
2018-09-14 10:40:00,148.28,148.34,148.27,148.3,38936.0,141.4816,141.5388,141.472,141.5007,38936.0
2018-09-14 10:45:00,148.29,148.29,148.12,148.14,69337.0,141.4911,141.4911,141.3289,141.348,69337.0
2018-09-14 10:50:00,148.14,148.31,148.11,148.24,50167.0,141.348,141.5102,141.3194,141.4434,50167.0
2018-09-14 10:55:00,148.27,148.32,148.19,148.21,48451.0,141.472,141.5197,141.3957,141.4148,48451.0
2018-09-14 11:00:00,148.21,148.23,148.09,148.13,34531.0,141.4148,141.4339,141.3003,141.3385,34531.0
2018-09-14 11:05:00,148.12,148.23,148.12,148.2,22691.0,141.3289,141.4339,141.3289,141.4052,22691.0
2018-09-14 11:10:00,148.21,148.21,148.07,148.13,27935.0,141.4148,141.4148,141.2812,141.3385,27935.0
2018-09-14 11:15:00,148.13,148.14,148.0,148.01,43594.0,141.3385,141.348,141.2144,141.224,43594.0
2018-09-14 11:20:00,148.01,148.11,147.93,148.11,35361.0,141.224,141.3194,141.1476,141.3194,35361.0
2018-09-14 11:25:00,148.12,148.17,148.06,148.16,20250.0,141.3289,141.3766,141.2717,141.3671,20250.0
2018-09-14 11:30:00,148.18,148.23,148.13,148.19,19351.0,141.3862,141.4339,141.3385,141.3957,19351.0
2018-09-14 11:35:00,148.2,148.2,148.09,148.13,13867.0,141.4052,141.4052,141.3003,141.3385,13867.0
2018-09-14 11:40:00,148.12,148.14,148.07,148.11,19044.0,141.3289,141.348,141.2812,141.3194,19044.0
2018-09-14 11:45:00,148.12,148.15,148.05,148.08,29446.0,141.3289,141.3575,141.2621,141.2907,29446.0
2018-09-14 11:50:00,148.09,148.19,148.07,148.12,16154.0,141.3003,141.3957,141.2812,141.3289,16154.0
2018-09-14 11:55:00,148.11,148.16,148.04,148.12,40036.0,141.3194,141.3671,141.2526,141.3289,40036.0
2018-09-14 12:00:00,148.12,148.12,147.75,147.88,70447.0,141.3289,141.3289,140.9759,141.0999,70447.0
2018-09-14 12:05:00,147.87,147.91,147.7,147.89,96262.0,141.0904,141.1285,140.9282,141.1095,96262.0
2018-09-14 12:10:00,147.9,147.97,147.77,147.88,34625.0,141.119,141.1858,140.995,141.0999,34625.0
2018-09-14 12:15:00,147.89,148.05,147.82,147.82,21846.0,141.1095,141.2621,141.0427,141.0427,21846.0
2018-09-14 12:20:00,147.86,147.89,147.47,147.6,49622.0,141.0808,141.1095,140.7087,140.8328,49622.0
2018-09-14 12:25:00,147.61,147.7,147.54,147.62,25156.0,140.8423,140.9282,140.7755,140.8518,25156.0
2018-09-14 12:30:00,147.63,147.63,147.54,147.59,29570.0,140.8614,140.8614,140.7755,140.8232,29570.0
2018-09-14 12:35:00,147.62,147.72,147.59,147.67,34712.0,140.8518,140.9473,140.8232,140.8995,34712.0
2018-09-14 12:40:00,147.67,147.76,147.65,147.71,16849.0,140.8995,140.9854,140.8805,140.9377,16849.0
2018-09-14 12:45:00,147.71,147.82,147.69,147.78,25362.0,140.9377,141.0427,140.9186,141.0045,25362.0
2018-09-14 12:50:00,147.8,147.83,147.7,147.75,20017.0,141.0236,141.0522,140.9282,140.9759,20017.0
2018-09-14 12:55:00,147.75,147.78,147.65,147.67,19420.0,140.9759,141.0045,140.8805,140.8995,19420.0
2018-09-14 13:00:00,147.67,147.73,147.66,147.7,18849.0,140.8995,140.9568,140.89,140.9282,18849.0
2018-09-14 13:05:00,147.71,147.72,147.42,147.45,37426.0,140.9377,140.9473,140.661,140.6896,37426.0
2018-09-14 13:10:00,147.41,147.61,147.35,147.56,23260.0,140.6515,140.8423,140.5942,140.7946,23260.0
2018-09-14 13:15:00,147.56,147.65,147.54,147.6,14713.0,140.7946,140.8805,140.7755,140.8328,14713.0
2018-09-14 13:20:00,147.6,147.68,147.57,147.58,39627.0,140.8328,140.9091,140.8041,140.8137,39627.0
2018-09-14 13:25:00,147.59,147.69,147.57,147.68,33167.0,140.8232,140.9186,140.8041,140.9091,33167.0
2018-09-14 13:30:00,147.7,147.86,147.7,147.86,23664.0,140.9282,141.0808,140.9282,141.0808,23664.0
2018-09-14 13:35:00,147.87,147.93,147.86,147.89,18980.0,141.0904,141.1476,141.0808,141.1095,18980.0
2018-09-14 13:40:00,147.9,147.96,147.87,147.95,12925.0,141.119,141.1762,141.0904,141.1667,12925.0
2018-09-14 13:45:00,147.96,147.96,147.85,147.94,13362.0,141.1762,141.1762,141.0713,141.1572,13362.0
2018-09-14 13:50:00,147.95,148.03,147.95,147.99,16661.0,141.1667,141.243,141.1667,141.2049,16661.0
2018-09-14 13:55:00,148.0,148.03,147.98,148.01,25332.0,141.2144,141.243,141.1953,141.224,25332.0
2018-09-14 14:00:00,148.02,148.04,147.92,147.97,34763.0,141.2335,141.2526,141.1381,141.1858,34763.0
2018-09-14 14:05:00,147.97,148.01,147.85,147.93,40034.0,141.1858,141.224,141.0713,141.1476,40034.0
2018-09-14 14:10:00,147.93,147.94,147.86,147.9,22048.0,141.1476,141.1572,141.0808,141.119,22048.0
2018-09-14 14:15:00,147.9,148.0,147.87,147.89,23654.0,141.119,141.2144,141.0904,141.1095,23654.0
2018-09-14 14:20:00,147.89,148.02,147.88,147.97,31683.0,141.1095,141.2335,141.0999,141.1858,31683.0
2018-09-14 14:25:00,147.98,148.01,147.83,147.9,43233.0,141.1953,141.224,141.0522,141.119,43233.0
2018-09-14 14:30:00,147.9,147.92,147.8,147.81,23190.0,141.119,141.1381,141.0236,141.0331,23190.0
2018-09-14 14:35:00,147.82,147.87,147.82,147.83,22641.0,141.0427,141.0904,141.0427,141.0522,22641.0
2018-09-14 14:40:00,147.83,147.84,147.75,147.75,29107.0,141.0522,141.0618,140.9759,140.9759,29107.0
2018-09-14 14:45:00,147.76,147.82,147.73,147.79,22388.0,140.9854,141.0427,140.9568,141.014,22388.0
2018-09-14 14:50:00,147.8,147.82,147.75,147.77,17221.0,141.0236,141.0427,140.9759,140.995,17221.0
2018-09-14 14:55:00,147.77,147.79,147.73,147.76,22263.0,140.995,141.014,140.9568,140.9854,22263.0
2018-09-14 15:00:00,147.77,147.83,147.74,147.78,26428.0,140.995,141.0522,140.9663,141.0045,26428.0
2018-09-14 15:05:00,147.78,147.82,147.77,147.79,24515.0,141.0045,141.0427,140.995,141.014,24515.0
2018-09-14 15:10:00,147.8,147.85,147.76,147.78,34833.0,141.0236,141.0713,140.9854,141.0045,34833.0
2018-09-14 15:15:00,147.79,147.81,147.74,147.8,26572.0,141.014,141.0331,140.9663,141.0236,26572.0
2018-09-14 15:20:00,147.8,147.8,147.73,147.77,18323.0,141.0236,141.0236,140.9568,140.995,18323.0
2018-09-14 15:25:00,147.77,147.79,147.72,147.76,24449.0,140.995,141.014,140.9473,140.9854,24449.0
2018-09-14 15:30:00,147.76,147.85,147.76,147.84,34105.0,140.9854,141.0713,140.9854,141.0618,34105.0
2018-09-14 15:35:00,147.84,147.86,147.8,147.84,50278.0,141.0618,141.0808,141.0236,141.0618,50278.0
2018-09-14 15:40:00,147.85,147.92,147.84,147.91,42770.0,141.0713,141.1381,141.0618,141.1285,42770.0
2018-09-14 15:45:00,147.91,147.99,147.88,147.98,67947.0,141.1285,141.2049,141.0999,141.1953,67947.0
2018-09-14 15:50:00,147.99,148.04,147.94,147.98,90406.0,141.2049,141.2526,141.1572,141.1953,90406.0
2018-09-14 15:55:00,147.98,148.03,147.74,147.84,237223.0,141.1953,141.243,140.9663,141.0618,237223.0
2018-09-17 09:30:00,147.83,147.9,147.33,147.47,190741.0,141.0522,141.119,140.5751,140.7087,190741.0
2018-09-17 09:35:00,147.46,147.46,146.96,147.01,87259.0,140.6992,140.6992,140.2221,140.2698,87259.0
2018-09-17 09:40:00,147.0,147.09,146.78,147.09,82195.0,140.2603,140.3461,140.0504,140.3461,82195.0
2018-09-17 09:45:00,147.1,147.31,147.08,147.1,60112.0,140.3557,140.5561,140.3366,140.3557,60112.0
2018-09-17 09:50:00,147.09,147.31,147.07,147.23,51929.0,140.3461,140.5561,140.3271,140.4797,51929.0
2018-09-17 09:55:00,147.23,147.48,147.22,147.42,53224.0,140.4797,140.7183,140.4702,140.661,53224.0
2018-09-17 10:00:00,147.43,147.43,147.26,147.39,36834.0,140.6705,140.6705,140.5083,140.6324,36834.0
2018-09-17 10:05:00,147.39,147.43,147.16,147.36,74819.0,140.6324,140.6705,140.4129,140.6038,74819.0
2018-09-17 10:10:00,147.36,147.49,147.32,147.4,45582.0,140.6038,140.7278,140.5656,140.6419,45582.0
2018-09-17 10:15:00,147.4,147.4,147.1,147.3,62984.0,140.6419,140.6419,140.3557,140.5465,62984.0
2018-09-17 10:20:00,147.28,147.43,147.27,147.38,35661.0,140.5274,140.6705,140.5179,140.6228,35661.0
2018-09-17 10:25:00,147.39,147.55,147.37,147.49,65547.0,140.6324,140.785,140.6133,140.7278,65547.0
2018-09-17 10:30:00,147.47,147.57,147.36,147.5,31304.0,140.7087,140.8041,140.6038,140.7373,31304.0
2018-09-17 10:35:00,147.5,147.59,147.46,147.54,38718.0,140.7373,140.8232,140.6992,140.7755,38718.0
2018-09-17 10:40:00,147.56,147.65,147.52,147.59,30071.0,140.7946,140.8805,140.7564,140.8232,30071.0
2018-09-17 10:45:00,147.58,147.59,147.3,147.3,47583.0,140.8137,140.8232,140.5465,140.5465,47583.0
2018-09-17 10:50:00,147.31,147.32,147.09,147.09,34004.0,140.5561,140.5656,140.3461,140.3461,34004.0
2018-09-17 10:55:00,147.1,147.1,146.98,147.04,29563.0,140.3557,140.3557,140.2412,140.2984,29563.0
2018-09-17 11:00:00,147.04,147.18,147.03,147.14,24045.0,140.2984,140.432,140.2889,140.3938,24045.0
2018-09-17 11:05:00,147.14,147.16,146.91,147.02,57605.0,140.3938,140.4129,140.1744,140.2793,57605.0
2018-09-17 11:10:00,147.03,147.08,146.96,147.02,38255.0,140.2889,140.3366,140.2221,140.2793,38255.0
2018-09-17 11:15:00,147.03,147.11,146.69,146.7,61399.0,140.2889,140.3652,139.9645,139.974,61399.0
2018-09-17 11:20:00,146.71,146.76,146.65,146.69,53654.0,139.9836,140.0313,139.9263,139.9645,53654.0
2018-09-17 11:25:00,146.69,146.69,146.56,146.62,37237.0,139.9645,139.9645,139.8404,139.8977,37237.0
2018-09-17 11:30:00,146.62,146.71,146.52,146.55,42104.0,139.8977,139.9836,139.8023,139.8309,42104.0
2018-09-17 11:35:00,146.56,146.67,146.56,146.58,38645.0,139.8404,139.9454,139.8404,139.8595,38645.0
2018-09-17 11:40:00,146.57,146.63,146.52,146.6,35522.0,139.85,139.9072,139.8023,139.8786,35522.0
2018-09-17 11:45:00,146.59,146.6,146.39,146.45,47837.0,139.8691,139.8786,139.6782,139.7355,47837.0
2018-09-17 11:50:00,146.44,146.56,146.42,146.52,32838.0,139.7259,139.8404,139.7069,139.8023,32838.0
2018-09-17 11:55:00,146.51,146.55,146.45,146.51,28612.0,139.7927,139.8309,139.7355,139.7927,28612.0
2018-09-17 12:00:00,146.5,146.59,146.49,146.54,23901.0,139.7832,139.8691,139.7736,139.8214,23901.0
2018-09-17 12:05:00,146.53,146.61,146.51,146.58,21704.0,139.8118,139.8881,139.7927,139.8595,21704.0
2018-09-17 12:10:00,146.59,146.69,146.58,146.69,20823.0,139.8691,139.9645,139.8595,139.9645,20823.0
2018-09-17 12:15:00,146.68,146.84,146.66,146.84,17916.0,139.9549,140.1076,139.9359,140.1076,17916.0
2018-09-17 12:20:00,146.83,146.91,146.8,146.88,19744.0,140.0981,140.1744,140.0694,140.1458,19744.0
2018-09-17 12:25:00,146.87,146.97,146.84,146.84,15393.0,140.1362,140.2316,140.1076,140.1076,15393.0
2018-09-17 12:30:00,146.85,146.87,146.79,146.8,18107.0,140.1171,140.1362,140.0599,140.0694,18107.0
2018-09-17 12:35:00,146.79,146.88,146.75,146.85,14770.0,140.0599,140.1458,140.0217,140.1171,14770.0
2018-09-17 12:40:00,146.87,146.87,146.79,146.81,20068.0,140.1362,140.1362,140.0599,140.079,20068.0
2018-09-17 12:45:00,146.81,147.05,146.81,146.98,23706.0,140.079,140.308,140.079,140.2412,23706.0
2018-09-17 12:50:00,146.97,147.02,146.85,146.88,24235.0,140.2316,140.2793,140.1171,140.1458,24235.0
2018-09-17 12:55:00,146.88,146.94,146.79,146.88,30718.0,140.1458,140.203,140.0599,140.1458,30718.0
2018-09-17 13:00:00,146.88,146.94,146.7,146.73,40444.0,140.1458,140.203,139.974,140.0026,40444.0
2018-09-17 13:05:00,146.73,146.79,146.69,146.77,32859.0,140.0026,140.0599,139.9645,140.0408,32859.0
2018-09-17 13:10:00,146.73,146.74,146.69,146.71,29116.0,140.0026,140.0122,139.9645,139.9836,29116.0
2018-09-17 13:15:00,146.7,146.71,146.6,146.61,30419.0,139.974,139.9836,139.8786,139.8881,30419.0
2018-09-17 13:20:00,146.61,146.61,146.51,146.52,32449.0,139.8881,139.8881,139.7927,139.8023,32449.0
2018-09-17 13:25:00,146.52,146.56,146.51,146.54,26300.0,139.8023,139.8404,139.7927,139.8214,26300.0
2018-09-17 13:30:00,146.53,146.53,146.41,146.48,42503.0,139.8118,139.8118,139.6973,139.7641,42503.0
2018-09-17 13:35:00,146.47,146.47,146.28,146.34,37091.0,139.7546,139.7546,139.5733,139.6305,37091.0
2018-09-17 13:40:00,146.34,146.52,146.33,146.5,105424.0,139.6305,139.8023,139.621,139.7832,105424.0
2018-09-17 13:45:00,146.51,146.54,146.47,146.53,23838.0,139.7927,139.8214,139.7546,139.8118,23838.0
2018-09-17 13:50:00,146.53,146.54,146.39,146.48,50346.0,139.8118,139.8214,139.6782,139.7641,50346.0
2018-09-17 13:55:00,146.49,146.6,146.42,146.43,31331.0,139.7736,139.8786,139.7069,139.7164,31331.0
2018-09-17 14:00:00,146.41,146.49,146.38,146.44,32777.0,139.6973,139.7736,139.6687,139.7259,32777.0
2018-09-17 14:05:00,146.42,146.5,146.42,146.48,18118.0,139.7069,139.7832,139.7069,139.7641,18118.0
2018-09-17 14:10:00,146.48,146.58,146.48,146.55,37534.0,139.7641,139.8595,139.7641,139.8309,37534.0
2018-09-17 14:15:00,146.53,146.6,146.5,146.59,17471.0,139.8118,139.8786,139.7832,139.8691,17471.0
2018-09-17 14:20:00,146.58,146.64,146.58,146.63,22135.0,139.8595,139.9168,139.8595,139.9072,22135.0
2018-09-17 14:25:00,146.62,146.71,146.58,146.59,28583.0,139.8977,139.9836,139.8595,139.8691,28583.0
2018-09-17 14:30:00,146.6,146.64,146.51,146.58,28528.0,139.8786,139.9168,139.7927,139.8595,28528.0
2018-09-17 14:35:00,146.59,146.6,146.51,146.55,23350.0,139.8691,139.8786,139.7927,139.8309,23350.0
2018-09-17 14:40:00,146.54,146.57,146.5,146.52,28180.0,139.8214,139.85,139.7832,139.8023,28180.0
2018-09-17 14:45:00,146.52,146.57,146.51,146.55,22337.0,139.8023,139.85,139.7927,139.8309,22337.0
2018-09-17 14:50:00,146.54,146.56,146.45,146.47,27974.0,139.8214,139.8404,139.7355,139.7546,27974.0
2018-09-17 14:55:00,146.47,146.52,146.32,146.41,32762.0,139.7546,139.8023,139.6114,139.6973,32762.0
2018-09-17 15:00:00,146.41,146.46,146.38,146.39,37926.0,139.6973,139.745,139.6687,139.6782,37926.0
2018-09-17 15:05:00,146.39,146.43,146.27,146.35,45341.0,139.6782,139.7164,139.5637,139.6401,45341.0
2018-09-17 15:10:00,146.34,146.43,146.32,146.37,27575.0,139.6305,139.7164,139.6114,139.6591,27575.0
2018-09-17 15:15:00,146.38,146.41,146.23,146.26,44354.0,139.6687,139.6973,139.5256,139.5542,44354.0
2018-09-17 15:20:00,146.27,146.29,146.18,146.24,41222.0,139.5637,139.5828,139.4779,139.5351,41222.0
2018-09-17 15:25:00,146.24,146.33,146.19,146.28,66480.0,139.5351,139.621,139.4874,139.5733,66480.0
2018-09-17 15:30:00,146.28,146.28,146.12,146.15,73268.0,139.5733,139.5733,139.4206,139.4492,73268.0
2018-09-17 15:35:00,146.15,146.24,146.07,146.08,108504.0,139.4492,139.5351,139.3729,139.3824,108504.0
2018-09-17 15:40:00,146.08,146.09,145.83,146.03,161130.0,139.3824,139.392,139.1439,139.3347,161130.0
2018-09-17 15:45:00,146.04,146.25,146.03,146.21,120102.0,139.3443,139.5447,139.3347,139.5065,120102.0
2018-09-17 15:50:00,146.2,146.2,145.89,145.92,156325.0,139.4969,139.4969,139.2012,139.2298,156325.0
2018-09-17 15:55:00,145.91,146.26,145.91,146.18,385723.0,139.2202,139.5542,139.2202,139.4779,385723.0
2018-09-18 09:30:00,146.2,147.29,145.95,147.22,176866.0,139.4969,140.537,139.2584,140.4702,176866.0
2018-09-18 09:35:00,147.2,147.41,147.09,147.13,57126.0,140.4511,140.6515,140.3461,140.3843,57126.0
2018-09-18 09:40:00,147.18,147.21,146.81,147.05,44466.0,140.432,140.4606,140.079,140.308,44466.0
2018-09-18 09:45:00,147.03,147.33,147.01,147.33,55492.0,140.2889,140.5751,140.2698,140.5751,55492.0
2018-09-18 09:50:00,147.32,147.49,147.21,147.4,40937.0,140.5656,140.7278,140.4606,140.6419,40937.0
2018-09-18 09:55:00,147.39,147.69,147.39,147.69,66022.0,140.6324,140.9186,140.6324,140.9186,66022.0
2018-09-18 10:00:00,147.71,147.8,147.61,147.7,41192.0,140.9377,141.0236,140.8423,140.9282,41192.0
2018-09-18 10:05:00,147.67,147.77,147.51,147.55,60547.0,140.8995,140.995,140.7469,140.785,60547.0
2018-09-18 10:10:00,147.57,147.62,147.41,147.6,70343.0,140.8041,140.8518,140.6515,140.8328,70343.0
2018-09-18 10:15:00,147.6,147.74,147.58,147.69,44836.0,140.8328,140.9663,140.8137,140.9186,44836.0
2018-09-18 10:20:00,147.69,147.79,147.57,147.71,76325.0,140.9186,141.014,140.8041,140.9377,76325.0
2018-09-18 10:25:00,147.7,147.74,147.57,147.64,40511.0,140.9282,140.9663,140.8041,140.8709,40511.0
2018-09-18 10:30:00,147.65,147.67,147.53,147.53,40497.0,140.8805,140.8995,140.766,140.766,40497.0
2018-09-18 10:35:00,147.54,147.58,147.46,147.46,36208.0,140.7755,140.8137,140.6992,140.6992,36208.0
2018-09-18 10:40:00,147.46,147.65,147.36,147.6,47533.0,140.6992,140.8805,140.6038,140.8328,47533.0
2018-09-18 10:45:00,147.6,147.67,147.48,147.49,41839.0,140.8328,140.8995,140.7183,140.7278,41839.0
2018-09-18 10:50:00,147.49,147.52,147.45,147.48,36955.0,140.7278,140.7564,140.6896,140.7183,36955.0
2018-09-18 10:55:00,147.48,147.57,147.47,147.54,47139.0,140.7183,140.8041,140.7087,140.7755,47139.0
2018-09-18 11:00:00,147.55,147.62,147.49,147.5,28872.0,140.785,140.8518,140.7278,140.7373,28872.0
2018-09-18 11:05:00,147.49,147.5,147.45,147.49,34711.0,140.7278,140.7373,140.6896,140.7278,34711.0
2018-09-18 11:10:00,147.49,147.56,147.45,147.56,38897.0,140.7278,140.7946,140.6896,140.7946,38897.0
2018-09-18 11:15:00,147.57,147.65,147.56,147.61,27742.0,140.8041,140.8805,140.7946,140.8423,27742.0
2018-09-18 11:20:00,147.6,147.76,147.6,147.74,56932.0,140.8328,140.9854,140.8328,140.9663,56932.0
2018-09-18 11:25:00,147.74,147.76,147.7,147.75,38238.0,140.9663,140.9854,140.9282,140.9759,38238.0
2018-09-18 11:30:00,147.75,147.86,147.72,147.86,68241.0,140.9759,141.0808,140.9473,141.0808,68241.0
2018-09-18 11:35:00,147.86,148.09,147.77,147.78,103717.0,141.0808,141.3003,140.995,141.0045,103717.0
2018-09-18 11:40:00,147.78,147.82,147.72,147.79,69694.0,141.0045,141.0427,140.9473,141.014,69694.0
2018-09-18 11:45:00,147.8,147.82,147.68,147.72,31356.0,141.0236,141.0427,140.9091,140.9473,31356.0
2018-09-18 11:50:00,147.72,147.74,147.63,147.64,39584.0,140.9473,140.9663,140.8614,140.8709,39584.0
2018-09-18 11:55:00,147.65,147.69,147.6,147.69,27029.0,140.8805,140.9186,140.8328,140.9186,27029.0
2018-09-18 12:00:00,147.69,147.91,147.69,147.82,33234.0,140.9186,141.1285,140.9186,141.0427,33234.0
2018-09-18 12:05:00,147.83,147.85,147.77,147.79,30660.0,141.0522,141.0713,140.995,141.014,30660.0
2018-09-18 12:10:00,147.78,147.8,147.61,147.68,39460.0,141.0045,141.0236,140.8423,140.9091,39460.0
2018-09-18 12:15:00,147.68,147.69,147.49,147.5,37584.0,140.9091,140.9186,140.7278,140.7373,37584.0
2018-09-18 12:20:00,147.49,147.55,147.46,147.5,28896.0,140.7278,140.785,140.6992,140.7373,28896.0
2018-09-18 12:25:00,147.5,147.55,147.48,147.49,25099.0,140.7373,140.785,140.7183,140.7278,25099.0
2018-09-18 12:30:00,147.49,147.54,147.44,147.47,21716.0,140.7278,140.7755,140.6801,140.7087,21716.0
2018-09-18 12:35:00,147.47,147.47,147.35,147.43,25392.0,140.7087,140.7087,140.5942,140.6705,25392.0
2018-09-18 12:40:00,147.44,147.46,147.31,147.33,24847.0,140.6801,140.6992,140.5561,140.5751,24847.0
2018-09-18 12:45:00,147.32,147.35,147.26,147.28,29932.0,140.5656,140.5942,140.5083,140.5274,29932.0
2018-09-18 12:50:00,147.28,147.38,147.28,147.38,19689.0,140.5274,140.6228,140.5274,140.6228,19689.0
2018-09-18 12:55:00,147.39,147.49,147.39,147.46,17499.0,140.6324,140.7278,140.6324,140.6992,17499.0
2018-09-18 13:00:00,147.47,147.55,147.44,147.46,25160.0,140.7087,140.785,140.6801,140.6992,25160.0
2018-09-18 13:05:00,147.46,147.5,147.43,147.47,18507.0,140.6992,140.7373,140.6705,140.7087,18507.0
2018-09-18 13:10:00,147.47,147.47,147.41,147.45,12885.0,140.7087,140.7087,140.6515,140.6896,12885.0
2018-09-18 13:15:00,147.46,147.49,147.38,147.38,18702.0,140.6992,140.7278,140.6228,140.6228,18702.0
2018-09-18 13:20:00,147.37,147.39,147.34,147.37,11610.0,140.6133,140.6324,140.5847,140.6133,11610.0
2018-09-18 13:25:00,147.36,147.37,147.26,147.32,24868.0,140.6038,140.6133,140.5083,140.5656,24868.0
2018-09-18 13:30:00,147.32,147.35,147.21,147.33,19004.0,140.5656,140.5942,140.4606,140.5751,19004.0
2018-09-18 13:35:00,147.34,147.36,147.27,147.27,25078.0,140.5847,140.6038,140.5179,140.5179,25078.0
2018-09-18 13:40:00,147.28,147.35,147.24,147.33,22191.0,140.5274,140.5942,140.4893,140.5751,22191.0
2018-09-18 13:45:00,147.32,147.43,147.28,147.42,23247.0,140.5656,140.6705,140.5274,140.661,23247.0
2018-09-18 13:50:00,147.42,147.52,147.41,147.51,34641.0,140.661,140.7564,140.6515,140.7469,34641.0
2018-09-18 13:55:00,147.53,147.56,147.49,147.51,13729.0,140.766,140.7946,140.7278,140.7469,13729.0
2018-09-18 14:00:00,147.52,147.64,147.48,147.64,32338.0,140.7564,140.8709,140.7183,140.8709,32338.0
2018-09-18 14:05:00,147.63,147.64,147.55,147.64,19764.0,140.8614,140.8709,140.785,140.8709,19764.0
2018-09-18 14:10:00,147.64,147.78,147.63,147.74,30041.0,140.8709,141.0045,140.8614,140.9663,30041.0
2018-09-18 14:15:00,147.75,147.76,147.68,147.75,12936.0,140.9759,140.9854,140.9091,140.9759,12936.0
2018-09-18 14:20:00,147.76,147.78,147.67,147.78,24292.0,140.9854,141.0045,140.8995,141.0045,24292.0
2018-09-18 14:25:00,147.78,147.85,147.75,147.84,31850.0,141.0045,141.0713,140.9759,141.0618,31850.0
2018-09-18 14:30:00,147.84,147.9,147.84,147.89,29155.0,141.0618,141.119,141.0618,141.1095,29155.0
2018-09-18 14:35:00,147.88,147.97,147.87,147.88,34341.0,141.0999,141.1858,141.0904,141.0999,34341.0
2018-09-18 14:40:00,147.89,147.93,147.87,147.88,20185.0,141.1095,141.1476,141.0904,141.0999,20185.0
2018-09-18 14:45:00,147.89,147.94,147.84,147.84,26202.0,141.1095,141.1572,141.0618,141.0618,26202.0
2018-09-18 14:50:00,147.84,147.9,147.82,147.86,26479.0,141.0618,141.119,141.0427,141.0808,26479.0
2018-09-18 14:55:00,147.86,147.87,147.72,147.79,23863.0,141.0808,141.0904,140.9473,141.014,23863.0
2018-09-18 15:00:00,147.79,147.88,147.77,147.88,25055.0,141.014,141.0999,140.995,141.0999,25055.0
2018-09-18 15:05:00,147.87,147.88,147.82,147.85,18046.0,141.0904,141.0999,141.0427,141.0713,18046.0
2018-09-18 15:10:00,147.86,147.89,147.8,147.88,24842.0,141.0808,141.1095,141.0236,141.0999,24842.0
2018-09-18 15:15:00,147.87,147.87,147.8,147.82,25523.0,141.0904,141.0904,141.0236,141.0427,25523.0
2018-09-18 15:20:00,147.82,147.96,147.82,147.92,35951.0,141.0427,141.1762,141.0427,141.1381,35951.0
2018-09-18 15:25:00,147.92,147.95,147.89,147.91,22130.0,141.1381,141.1667,141.1095,141.1285,22130.0
2018-09-18 15:30:00,147.92,147.92,147.75,147.75,27519.0,141.1381,141.1381,140.9759,140.9759,27519.0
2018-09-18 15:35:00,147.76,147.81,147.73,147.77,50203.0,140.9854,141.0331,140.9568,140.995,50203.0
2018-09-18 15:40:00,147.78,147.86,147.78,147.82,42438.0,141.0045,141.0808,141.0045,141.0427,42438.0
2018-09-18 15:45:00,147.82,147.82,147.71,147.75,92885.0,141.0427,141.0427,140.9377,140.9759,92885.0
2018-09-18 15:50:00,147.74,147.75,147.63,147.66,76756.0,140.9663,140.9759,140.8614,140.89,76756.0
2018-09-18 15:55:00,147.66,147.8,147.62,147.65,238399.0,140.89,141.0236,140.8518,140.8805,238399.0
2018-09-19 09:30:00,148.28,148.82,148.0,148.52,211431.0,141.4816,141.9968,141.2144,141.7106,211431.0
2018-09-19 09:35:00,148.5,148.5,148.01,148.13,103940.0,141.6915,141.6915,141.224,141.3385,103940.0
2018-09-19 09:40:00,148.11,148.23,147.91,148.03,135273.0,141.3194,141.4339,141.1285,141.243,135273.0
2018-09-19 09:45:00,148.01,148.06,147.81,147.88,151900.0,141.224,141.2717,141.0331,141.0999,151900.0
2018-09-19 09:50:00,147.86,148.17,147.83,148.15,86060.0,141.0808,141.3766,141.0522,141.3575,86060.0
2018-09-19 09:55:00,148.17,148.25,148.03,148.04,111211.0,141.3766,141.453,141.243,141.2526,111211.0
2018-09-19 10:00:00,148.01,148.23,148.0,148.19,68630.0,141.224,141.4339,141.2144,141.3957,68630.0
2018-09-19 10:05:00,148.22,148.24,148.01,148.01,83126.0,141.4243,141.4434,141.224,141.224,83126.0
2018-09-19 10:10:00,148.04,148.06,147.5,147.5,76785.0,141.2526,141.2717,140.7373,140.7373,76785.0
2018-09-19 10:15:00,147.5,147.51,147.25,147.33,61266.0,140.7373,140.7469,140.4988,140.5751,61266.0
2018-09-19 10:20:00,147.33,147.6,147.3,147.6,67097.0,140.5751,140.8328,140.5465,140.8328,67097.0
2018-09-19 10:25:00,147.61,147.75,147.48,147.51,28445.0,140.8423,140.9759,140.7183,140.7469,28445.0
2018-09-19 10:30:00,147.54,147.59,147.38,147.56,44428.0,140.7755,140.8232,140.6228,140.7946,44428.0
2018-09-19 10:35:00,147.56,147.65,147.48,147.6,44188.0,140.7946,140.8805,140.7183,140.8328,44188.0
2018-09-19 10:40:00,147.6,147.65,147.55,147.63,26151.0,140.8328,140.8805,140.785,140.8614,26151.0
2018-09-19 10:45:00,147.62,147.66,147.57,147.59,48061.0,140.8518,140.89,140.8041,140.8232,48061.0
2018-09-19 10:50:00,147.58,147.59,147.35,147.53,36951.0,140.8137,140.8232,140.5942,140.766,36951.0
2018-09-19 10:55:00,147.54,147.6,147.43,147.58,29547.0,140.7755,140.8328,140.6705,140.8137,29547.0
2018-09-19 11:00:00,147.6,147.64,147.39,147.64,32401.0,140.8328,140.8709,140.6324,140.8709,32401.0
2018-09-19 11:05:00,147.65,147.9,147.6,147.82,36334.0,140.8805,141.119,140.8328,141.0427,36334.0
2018-09-19 11:10:00,147.86,147.92,147.77,147.8,40127.0,141.0808,141.1381,140.995,141.0236,40127.0
2018-09-19 11:15:00,147.82,147.94,147.75,147.8,30270.0,141.0427,141.1572,140.9759,141.0236,30270.0
2018-09-19 11:20:00,147.81,147.89,147.73,147.76,26673.0,141.0331,141.1095,140.9568,140.9854,26673.0
2018-09-19 11:25:00,147.77,147.84,147.65,147.84,25113.0,140.995,141.0618,140.8805,141.0618,25113.0
2018-09-19 11:30:00,147.83,147.86,147.67,147.77,17997.0,141.0522,141.0808,140.8995,140.995,17997.0
2018-09-19 11:35:00,147.77,147.87,147.75,147.84,22213.0,140.995,141.0904,140.9759,141.0618,22213.0
2018-09-19 11:40:00,147.85,147.85,147.73,147.78,29506.0,141.0713,141.0713,140.9568,141.0045,29506.0
2018-09-19 11:45:00,147.77,147.78,147.5,147.53,23459.0,140.995,141.0045,140.7373,140.766,23459.0
2018-09-19 11:50:00,147.51,147.75,147.5,147.65,34111.0,140.7469,140.9759,140.7373,140.8805,34111.0
2018-09-19 11:55:00,147.67,147.78,147.64,147.74,26298.0,140.8995,141.0045,140.8709,140.9663,26298.0
2018-09-19 12:00:00,147.74,147.76,147.64,147.64,25012.0,140.9663,140.9854,140.8709,140.8709,25012.0
2018-09-19 12:05:00,147.65,147.67,147.62,147.66,52705.0,140.8805,140.8995,140.8518,140.89,52705.0
2018-09-19 12:10:00,147.65,147.71,147.62,147.66,36829.0,140.8805,140.9377,140.8518,140.89,36829.0
2018-09-19 12:15:00,147.67,147.7,147.55,147.56,26946.0,140.8995,140.9282,140.785,140.7946,26946.0
2018-09-19 12:20:00,147.56,147.62,147.54,147.62,13602.0,140.7946,140.8518,140.7755,140.8518,13602.0
2018-09-19 12:25:00,147.64,147.68,147.59,147.63,16074.0,140.8709,140.9091,140.8232,140.8614,16074.0
2018-09-19 12:30:00,147.64,147.72,147.56,147.6,24172.0,140.8709,140.9473,140.7946,140.8328,24172.0
2018-09-19 12:35:00,147.61,147.67,147.39,147.41,30337.0,140.8423,140.8995,140.6324,140.6515,30337.0
2018-09-19 12:40:00,147.43,147.49,147.34,147.44,49836.0,140.6705,140.7278,140.5847,140.6801,49836.0
2018-09-19 12:45:00,147.44,147.51,147.43,147.49,11913.0,140.6801,140.7469,140.6705,140.7278,11913.0
2018-09-19 12:50:00,147.5,147.54,147.47,147.52,19723.0,140.7373,140.7755,140.7087,140.7564,19723.0
2018-09-19 12:55:00,147.54,147.61,147.53,147.58,15433.0,140.7755,140.8423,140.766,140.8137,15433.0
2018-09-19 13:00:00,147.59,147.63,147.53,147.54,18826.0,140.8232,140.8614,140.766,140.7755,18826.0
2018-09-19 13:05:00,147.55,147.58,147.5,147.54,30706.0,140.785,140.8137,140.7373,140.7755,30706.0
2018-09-19 13:10:00,147.55,147.6,147.54,147.55,17278.0,140.785,140.8328,140.7755,140.785,17278.0
2018-09-19 13:15:00,147.56,147.66,147.56,147.57,21056.0,140.7946,140.89,140.7946,140.8041,21056.0
2018-09-19 13:20:00,147.56,147.63,147.53,147.58,25060.0,140.7946,140.8614,140.766,140.8137,25060.0
2018-09-19 13:25:00,147.58,147.64,147.55,147.6,22676.0,140.8137,140.8709,140.785,140.8328,22676.0
2018-09-19 13:30:00,147.59,147.7,147.58,147.61,29365.0,140.8232,140.9282,140.8137,140.8423,29365.0
2018-09-19 13:35:00,147.6,147.78,147.59,147.75,21704.0,140.8328,141.0045,140.8232,140.9759,21704.0
2018-09-19 13:40:00,147.75,147.81,147.72,147.76,16706.0,140.9759,141.0331,140.9473,140.9854,16706.0
2018-09-19 13:45:00,147.79,147.8,147.71,147.75,23444.0,141.014,141.0236,140.9377,140.9759,23444.0
2018-09-19 13:50:00,147.79,147.83,147.74,147.79,35697.0,141.014,141.0522,140.9663,141.014,35697.0
2018-09-19 13:55:00,147.8,147.81,147.7,147.72,22959.0,141.0236,141.0331,140.9282,140.9473,22959.0
2018-09-19 14:00:00,147.7,147.73,147.68,147.68,27544.0,140.9282,140.9568,140.9091,140.9091,27544.0
2018-09-19 14:05:00,147.68,147.68,147.59,147.63,24853.0,140.9091,140.9091,140.8232,140.8614,24853.0
2018-09-19 14:10:00,147.62,147.7,147.57,147.7,28553.0,140.8518,140.9282,140.8041,140.9282,28553.0
2018-09-19 14:15:00,147.7,147.73,147.63,147.64,34565.0,140.9282,140.9568,140.8614,140.8709,34565.0
2018-09-19 14:20:00,147.67,147.69,147.64,147.65,17900.0,140.8995,140.9186,140.8709,140.8805,17900.0
2018-09-19 14:25:00,147.65,147.7,147.62,147.69,22808.0,140.8805,140.9282,140.8518,140.9186,22808.0
2018-09-19 14:30:00,147.69,147.7,147.57,147.58,22595.0,140.9186,140.9282,140.8041,140.8137,22595.0
2018-09-19 14:35:00,147.58,147.66,147.57,147.61,22332.0,140.8137,140.89,140.8041,140.8423,22332.0
2018-09-19 14:40:00,147.62,147.64,147.55,147.56,18428.0,140.8518,140.8709,140.785,140.7946,18428.0
2018-09-19 14:45:00,147.57,147.61,147.56,147.59,25737.0,140.8041,140.8423,140.7946,140.8232,25737.0
2018-09-19 14:50:00,147.59,147.61,147.53,147.53,18707.0,140.8232,140.8423,140.766,140.766,18707.0
2018-09-19 14:55:00,147.53,147.57,147.5,147.52,20526.0,140.766,140.8041,140.7373,140.7564,20526.0
2018-09-19 15:00:00,147.53,147.58,147.51,147.58,30523.0,140.766,140.8137,140.7469,140.8137,30523.0
2018-09-19 15:05:00,147.57,147.6,147.53,147.59,26566.0,140.8041,140.8328,140.766,140.8232,26566.0
2018-09-19 15:10:00,147.59,147.61,147.55,147.56,22884.0,140.8232,140.8423,140.785,140.7946,22884.0
2018-09-19 15:15:00,147.56,147.58,147.47,147.49,64101.0,140.7946,140.8137,140.7087,140.7278,64101.0
2018-09-19 15:20:00,147.5,147.54,147.45,147.51,78750.0,140.7373,140.7755,140.6896,140.7469,78750.0
2018-09-19 15:25:00,147.51,147.55,147.48,147.49,68885.0,140.7469,140.785,140.7183,140.7278,68885.0
2018-09-19 15:30:00,147.5,147.52,147.46,147.49,68962.0,140.7373,140.7564,140.6992,140.7278,68962.0
2018-09-19 15:35:00,147.49,147.63,147.48,147.61,68251.0,140.7278,140.8614,140.7183,140.8423,68251.0
2018-09-19 15:40:00,147.61,147.71,147.6,147.71,63589.0,140.8423,140.9377,140.8328,140.9377,63589.0
2018-09-19 15:45:00,147.71,147.71,147.59,147.59,68296.0,140.9377,140.9377,140.8232,140.8232,68296.0
2018-09-19 15:50:00,147.59,147.64,147.57,147.59,112103.0,140.8232,140.8709,140.8041,140.8232,112103.0
2018-09-19 15:55:00,147.59,147.59,147.37,147.47,416074.0,140.8232,140.8232,140.6133,140.7087,416074.0
2018-09-20 09:30:00,147.99,148.31,147.36,147.37,187654.0,141.2049,141.5102,140.6038,140.6133,187654.0
2018-09-20 09:35:00,147.4,147.72,147.2,147.68,70193.0,140.6419,140.9473,140.4511,140.9091,70193.0
2018-09-20 09:40:00,147.68,148.17,147.64,148.17,52799.0,140.9091,141.3766,140.8709,141.3766,52799.0
2018-09-20 09:45:00,148.11,148.32,147.94,148.3,47738.0,141.3194,141.5197,141.1572,141.5007,47738.0
2018-09-20 09:50:00,148.3,148.36,148.18,148.29,48062.0,141.5007,141.5579,141.3862,141.4911,48062.0
2018-09-20 09:55:00,148.3,148.48,148.23,148.42,45489.0,141.5007,141.6724,141.4339,141.6152,45489.0
2018-09-20 10:00:00,148.44,148.79,148.38,148.78,76858.0,141.6342,141.9682,141.577,141.9587,76858.0
2018-09-20 10:05:00,148.77,148.81,148.59,148.65,52081.0,141.9491,141.9873,141.7774,141.8346,52081.0
2018-09-20 10:10:00,148.65,148.72,148.52,148.61,49375.0,141.8346,141.9014,141.7106,141.7964,49375.0
2018-09-20 10:15:00,148.6,148.61,148.44,148.45,41583.0,141.7869,141.7964,141.6342,141.6438,41583.0
2018-09-20 10:20:00,148.46,148.62,148.41,148.49,48057.0,141.6533,141.806,141.6056,141.682,48057.0
2018-09-20 10:25:00,148.48,148.51,148.27,148.29,42224.0,141.6724,141.701,141.472,141.4911,42224.0
2018-09-20 10:30:00,148.29,148.58,148.29,148.47,60860.0,141.4911,141.7678,141.4911,141.6629,60860.0
2018-09-20 10:35:00,148.45,148.51,148.3,148.51,64040.0,141.6438,141.701,141.5007,141.701,64040.0
2018-09-20 10:40:00,148.51,148.6,148.4,148.6,57156.0,141.701,141.7869,141.5961,141.7869,57156.0
2018-09-20 10:45:00,148.6,148.63,148.35,148.44,66259.0,141.7869,141.8155,141.5484,141.6342,66259.0
2018-09-20 10:50:00,148.43,148.47,148.28,148.39,45866.0,141.6247,141.6629,141.4816,141.5865,45866.0
2018-09-20 10:55:00,148.39,148.58,148.38,148.5,29213.0,141.5865,141.7678,141.577,141.6915,29213.0
2018-09-20 11:00:00,148.5,148.64,148.49,148.57,38377.0,141.6915,141.8251,141.682,141.7583,38377.0
2018-09-20 11:05:00,148.58,148.67,148.57,148.65,27439.0,141.7678,141.8537,141.7583,141.8346,27439.0
2018-09-20 11:10:00,148.64,148.64,148.49,148.59,19899.0,141.8251,141.8251,141.682,141.7774,19899.0
2018-09-20 11:15:00,148.61,148.67,148.5,148.64,21818.0,141.7964,141.8537,141.6915,141.8251,21818.0
2018-09-20 11:20:00,148.65,148.82,148.63,148.75,44689.0,141.8346,141.9968,141.8155,141.93,44689.0
2018-09-20 11:25:00,148.74,148.83,148.71,148.79,53631.0,141.9205,142.0064,141.8919,141.9682,53631.0
2018-09-20 11:30:00,148.8,148.84,148.74,148.74,35672.0,141.9777,142.0159,141.9205,141.9205,35672.0
2018-09-20 11:35:00,148.76,148.82,148.68,148.76,59954.0,141.9396,141.9968,141.8632,141.9396,59954.0
2018-09-20 11:40:00,148.76,148.89,148.75,148.88,30553.0,141.9396,142.0636,141.93,142.0541,30553.0
2018-09-20 11:45:00,148.88,148.89,148.74,148.77,27772.0,142.0541,142.0636,141.9205,141.9491,27772.0
2018-09-20 11:50:00,148.79,148.79,148.63,148.66,25661.0,141.9682,141.9682,141.8155,141.8442,25661.0
2018-09-20 11:55:00,148.68,148.71,148.63,148.68,20403.0,141.8632,141.8919,141.8155,141.8632,20403.0
2018-09-20 12:00:00,148.69,148.69,148.45,148.47,29853.0,141.8728,141.8728,141.6438,141.6629,29853.0
2018-09-20 12:05:00,148.46,148.6,148.43,148.59,34751.0,141.6533,141.7869,141.6247,141.7774,34751.0
2018-09-20 12:10:00,148.6,148.61,148.52,148.57,15367.0,141.7869,141.7964,141.7106,141.7583,15367.0
2018-09-20 12:15:00,148.59,148.68,148.59,148.62,20937.0,141.7774,141.8632,141.7774,141.806,20937.0
2018-09-20 12:20:00,148.63,148.69,148.58,148.65,25501.0,141.8155,141.8728,141.7678,141.8346,25501.0
2018-09-20 12:25:00,148.65,148.69,148.57,148.62,19373.0,141.8346,141.8728,141.7583,141.806,19373.0
2018-09-20 12:30:00,148.61,148.61,148.44,148.5,27508.0,141.7964,141.7964,141.6342,141.6915,27508.0
2018-09-20 12:35:00,148.51,148.63,148.47,148.63,28214.0,141.701,141.8155,141.6629,141.8155,28214.0
2018-09-20 12:40:00,148.62,148.63,148.5,148.59,25283.0,141.806,141.8155,141.6915,141.7774,25283.0
2018-09-20 12:45:00,148.6,148.64,148.53,148.56,13993.0,141.7869,141.8251,141.7201,141.7487,13993.0
2018-09-20 12:50:00,148.58,148.58,148.49,148.51,25613.0,141.7678,141.7678,141.682,141.701,25613.0
2018-09-20 12:55:00,148.5,148.52,148.45,148.5,18648.0,141.6915,141.7106,141.6438,141.6915,18648.0
2018-09-20 13:00:00,148.5,148.56,148.47,148.54,22219.0,141.6915,141.7487,141.6629,141.7297,22219.0
2018-09-20 13:05:00,148.56,148.67,148.55,148.61,21884.0,141.7487,141.8537,141.7392,141.7964,21884.0
2018-09-20 13:10:00,148.6,148.65,148.54,148.59,44569.0,141.7869,141.8346,141.7297,141.7774,44569.0
2018-09-20 13:15:00,148.59,148.59,148.42,148.44,21647.0,141.7774,141.7774,141.6152,141.6342,21647.0
2018-09-20 13:20:00,148.43,148.5,148.41,148.43,18119.0,141.6247,141.6915,141.6056,141.6247,18119.0
2018-09-20 13:25:00,148.46,148.49,148.44,148.47,16220.0,141.6533,141.682,141.6342,141.6629,16220.0
2018-09-20 13:30:00,148.47,148.55,148.46,148.54,23467.0,141.6629,141.7392,141.6533,141.7297,23467.0
2018-09-20 13:35:00,148.53,148.61,148.51,148.6,24783.0,141.7201,141.7964,141.701,141.7869,24783.0
2018-09-20 13:40:00,148.6,148.67,148.59,148.66,26449.0,141.7869,141.8537,141.7774,141.8442,26449.0
2018-09-20 13:45:00,148.66,148.8,148.59,148.78,64088.0,141.8442,141.9777,141.7774,141.9587,64088.0
2018-09-20 13:50:00,148.78,148.85,148.76,148.84,27895.0,141.9587,142.0254,141.9396,142.0159,27895.0
2018-09-20 13:55:00,148.84,148.89,148.83,148.88,29002.0,142.0159,142.0636,142.0064,142.0541,29002.0
2018-09-20 14:00:00,148.87,148.97,148.85,148.96,31154.0,142.0445,142.1399,142.0254,142.1304,31154.0
2018-09-20 14:05:00,148.96,149.16,148.95,149.15,78183.0,142.1304,142.3212,142.1209,142.3117,78183.0
2018-09-20 14:10:00,149.16,149.24,149.15,149.19,52376.0,142.3212,142.3976,142.3117,142.3499,52376.0
2018-09-20 14:15:00,149.19,149.22,149.13,149.21,39469.0,142.3499,142.3785,142.2926,142.3689,39469.0
2018-09-20 14:20:00,149.22,149.27,149.07,149.08,36834.0,142.3785,142.4262,142.2354,142.2449,36834.0
2018-09-20 14:25:00,149.08,149.16,149.07,149.16,19287.0,142.2449,142.3212,142.2354,142.3212,19287.0
2018-09-20 14:30:00,149.16,149.27,149.12,149.26,35472.0,142.3212,142.4262,142.2831,142.4166,35472.0
2018-09-20 14:35:00,149.25,149.27,149.2,149.24,33444.0,142.4071,142.4262,142.3594,142.3976,33444.0
2018-09-20 14:40:00,149.24,149.35,149.19,149.24,58246.0,142.3976,142.5025,142.3499,142.3976,58246.0
2018-09-20 14:45:00,149.24,149.32,149.23,149.31,27663.0,142.3976,142.4739,142.388,142.4644,27663.0
2018-09-20 14:50:00,149.32,149.36,149.3,149.34,29050.0,142.4739,142.5121,142.4548,142.493,29050.0
2018-09-20 14:55:00,149.34,149.37,149.32,149.35,34298.0,142.493,142.5216,142.4739,142.5025,34298.0
2018-09-20 15:00:00,149.34,149.44,149.33,149.38,37197.0,142.493,142.5884,142.4834,142.5311,37197.0
2018-09-20 15:05:00,149.39,149.4,149.33,149.4,29901.0,142.5407,142.5502,142.4834,142.5502,29901.0
2018-09-20 15:10:00,149.4,149.47,149.38,149.45,35983.0,142.5502,142.617,142.5311,142.5979,35983.0
2018-09-20 15:15:00,149.45,149.49,149.44,149.45,30923.0,142.5979,142.6361,142.5884,142.5979,30923.0
2018-09-20 15:20:00,149.44,149.44,149.28,149.33,48572.0,142.5884,142.5884,142.4357,142.4834,48572.0
2018-09-20 15:25:00,149.33,149.39,149.32,149.35,35490.0,142.4834,142.5407,142.4739,142.5025,35490.0
2018-09-20 15:30:00,149.35,149.42,149.33,149.42,66019.0,142.5025,142.5693,142.4834,142.5693,66019.0
2018-09-20 15:35:00,149.42,149.46,149.35,149.38,72747.0,142.5693,142.6075,142.5025,142.5311,72747.0
2018-09-20 15:40:00,149.38,149.41,149.32,149.33,84382.0,142.5311,142.5598,142.4739,142.4834,84382.0
2018-09-20 15:45:00,149.33,149.47,149.3,149.37,190006.0,142.4834,142.617,142.4548,142.5216,190006.0
2018-09-20 15:50:00,149.36,149.38,149.24,149.33,143316.0,142.5121,142.5311,142.3976,142.4834,143316.0
2018-09-20 15:55:00,149.33,149.36,149.18,149.25,345962.0,142.4834,142.5121,142.3403,142.4071,345962.0
2018-09-21 09:30:00,149.95,150.05,149.56,149.82,2439588.0,143.075,143.1704,142.7029,142.951,2439588.0
2018-09-21 09:35:00,149.81,149.9,149.39,149.64,125707.0,142.9414,143.0273,142.5407,142.7792,125707.0
2018-09-21 09:40:00,149.62,149.67,149.35,149.43,86989.0,142.7601,142.8078,142.5025,142.5789,86989.0
2018-09-21 09:45:00,149.49,149.81,149.45,149.74,118312.0,142.6361,142.9414,142.5979,142.8746,118312.0
2018-09-21 09:50:00,149.75,149.82,149.55,149.67,101542.0,142.8842,142.951,142.6934,142.8078,101542.0
2018-09-21 09:55:00,149.69,149.77,149.65,149.72,86803.0,142.8269,142.9033,142.7888,142.8556,86803.0
2018-09-21 10:00:00,149.72,149.75,149.54,149.67,76208.0,142.8556,142.8842,142.6838,142.8078,76208.0
2018-09-21 10:05:00,149.68,149.91,149.66,149.88,80343.0,142.8174,143.0368,142.7983,143.0082,80343.0
2018-09-21 10:10:00,149.88,150.0,149.82,149.92,75902.0,143.0082,143.1227,142.951,143.0464,75902.0
2018-09-21 10:15:00,149.94,150.0,149.93,149.98,76797.0,143.0655,143.1227,143.0559,143.1036,76797.0
2018-09-21 10:20:00,149.98,149.99,149.75,149.88,105600.0,143.1036,143.1132,142.8842,143.0082,105600.0
2018-09-21 10:25:00,149.88,149.89,149.63,149.63,72585.0,143.0082,143.0178,142.7697,142.7697,72585.0
2018-09-21 10:30:00,149.65,149.65,149.48,149.5,53428.0,142.7888,142.7888,142.6266,142.6456,53428.0
2018-09-21 10:35:00,149.5,149.62,149.5,149.53,70217.0,142.6456,142.7601,142.6456,142.6743,70217.0
2018-09-21 10:40:00,149.53,149.82,149.52,149.76,76120.0,142.6743,142.951,142.6647,142.8937,76120.0
2018-09-21 10:45:00,149.75,149.98,149.75,149.94,51040.0,142.8842,143.1036,142.8842,143.0655,51040.0
2018-09-21 10:50:00,149.92,149.96,149.84,149.9,45448.0,143.0464,143.0846,142.9701,143.0273,45448.0
2018-09-21 10:55:00,149.9,150.06,149.85,149.99,64018.0,143.0273,143.18,142.9796,143.1132,64018.0
2018-09-21 11:00:00,149.98,150.0,149.85,149.93,55261.0,143.1036,143.1227,142.9796,143.0559,55261.0
2018-09-21 11:05:00,149.92,150.02,149.81,150.0,54374.0,143.0464,143.1418,142.9414,143.1227,54374.0
2018-09-21 11:10:00,150.0,150.13,149.98,150.04,35636.0,143.1227,143.2468,143.1036,143.1609,35636.0
2018-09-21 11:15:00,150.03,150.11,150.03,150.09,30552.0,143.1513,143.2277,143.1513,143.2086,30552.0
2018-09-21 11:20:00,150.09,150.12,150.05,150.11,30076.0,143.2086,143.2372,143.1704,143.2277,30076.0
2018-09-21 11:25:00,150.11,150.18,150.09,150.17,31545.0,143.2277,143.2945,143.2086,143.2849,31545.0
2018-09-21 11:30:00,150.17,150.19,150.13,150.16,34877.0,143.2849,143.304,143.2468,143.2754,34877.0
2018-09-21 11:35:00,150.15,150.15,149.97,149.99,69721.0,143.2658,143.2658,143.0941,143.1132,69721.0
2018-09-21 11:40:00,149.99,150.01,149.83,149.83,50155.0,143.1132,143.1323,142.9605,142.9605,50155.0
2018-09-21 11:45:00,149.83,149.98,149.83,149.94,52903.0,142.9605,143.1036,142.9605,143.0655,52903.0
2018-09-21 11:50:00,149.95,150.05,149.89,150.04,37775.0,143.075,143.1704,143.0178,143.1609,37775.0
2018-09-21 11:55:00,150.05,150.09,149.98,150.06,23878.0,143.1704,143.2086,143.1036,143.18,23878.0
2018-09-21 12:00:00,150.07,150.13,150.05,150.1,21477.0,143.1895,143.2468,143.1704,143.2181,21477.0
2018-09-21 12:05:00,150.1,150.18,150.05,150.17,30011.0,143.2181,143.2945,143.1704,143.2849,30011.0
2018-09-21 12:10:00,150.16,150.18,150.12,150.13,24916.0,143.2754,143.2945,143.2372,143.2468,24916.0
2018-09-21 12:15:00,150.13,150.15,150.1,150.14,34503.0,143.2468,143.2658,143.2181,143.2563,34503.0
2018-09-21 12:20:00,150.14,150.14,150.05,150.11,29168.0,143.2563,143.2563,143.1704,143.2277,29168.0
2018-09-21 12:25:00,150.11,150.16,150.01,150.03,48865.0,143.2277,143.2754,143.1323,143.1513,48865.0
2018-09-21 12:30:00,150.06,150.08,149.91,149.95,25258.0,143.18,143.1991,143.0368,143.075,25258.0
2018-09-21 12:35:00,149.95,150.04,149.93,150.04,38297.0,143.075,143.1609,143.0559,143.1609,38297.0
2018-09-21 12:40:00,150.03,150.09,149.99,150.01,49711.0,143.1513,143.2086,143.1132,143.1323,49711.0
2018-09-21 12:45:00,150.01,150.1,149.99,150.04,32510.0,143.1323,143.2181,143.1132,143.1609,32510.0
2018-09-21 12:50:00,150.03,150.06,149.98,150.02,26580.0,143.1513,143.18,143.1036,143.1418,26580.0
2018-09-21 12:55:00,150.03,150.04,149.97,150.04,20274.0,143.1513,143.1609,143.0941,143.1609,20274.0
2018-09-21 13:00:00,150.04,150.08,149.99,150.0,20177.0,143.1609,143.1991,143.1132,143.1227,20177.0
2018-09-21 13:05:00,150.01,150.03,149.96,150.02,51719.0,143.1323,143.1513,143.0846,143.1418,51719.0
2018-09-21 13:10:00,150.02,150.11,150.01,150.05,39485.0,143.1418,143.2277,143.1323,143.1704,39485.0
2018-09-21 13:15:00,150.05,150.14,150.05,150.1,19082.0,143.1704,143.2563,143.1704,143.2181,19082.0
2018-09-21 13:20:00,150.11,150.14,150.09,150.12,23709.0,143.2277,143.2563,143.2086,143.2372,23709.0
2018-09-21 13:25:00,150.12,150.13,150.05,150.11,48265.0,143.2372,143.2468,143.1704,143.2277,48265.0
2018-09-21 13:30:00,150.12,150.23,150.11,150.18,42246.0,143.2372,143.3422,143.2277,143.2945,42246.0
2018-09-21 13:35:00,150.2,150.21,150.14,150.15,35923.0,143.3135,143.3231,143.2563,143.2658,35923.0
2018-09-21 13:40:00,150.14,150.2,150.13,150.19,31672.0,143.2563,143.3135,143.2468,143.304,31672.0
2018-09-21 13:45:00,150.2,150.24,150.19,150.2,25034.0,143.3135,143.3517,143.304,143.3135,25034.0
2018-09-21 13:50:00,150.2,150.23,150.19,150.22,35295.0,143.3135,143.3422,143.304,143.3326,35295.0
2018-09-21 13:55:00,150.22,150.26,150.14,150.18,26281.0,143.3326,143.3708,143.2563,143.2945,26281.0
2018-09-21 14:00:00,150.17,150.18,150.08,150.09,27054.0,143.2849,143.2945,143.1991,143.2086,27054.0
2018-09-21 14:05:00,150.08,150.11,150.01,150.04,31458.0,143.1991,143.2277,143.1323,143.1609,31458.0
2018-09-21 14:10:00,150.05,150.09,149.87,149.87,39877.0,143.1704,143.2086,142.9987,142.9987,39877.0
2018-09-21 14:15:00,149.88,149.95,149.87,149.89,31390.0,143.0082,143.075,142.9987,143.0178,31390.0
2018-09-21 14:20:00,149.9,149.97,149.82,149.91,75882.0,143.0273,143.0941,142.951,143.0368,75882.0
2018-09-21 14:25:00,149.92,150.01,149.91,149.98,50328.0,143.0464,143.1323,143.0368,143.1036,50328.0
2018-09-21 14:30:00,149.98,150.0,149.93,149.93,36756.0,143.1036,143.1227,143.0559,143.0559,36756.0
2018-09-21 14:35:00,149.93,149.99,149.91,149.93,25712.0,143.0559,143.1132,143.0368,143.0559,25712.0
2018-09-21 14:40:00,149.93,149.94,149.87,149.88,27879.0,143.0559,143.0655,142.9987,143.0082,27879.0
2018-09-21 14:45:00,149.9,149.97,149.89,149.94,29728.0,143.0273,143.0941,143.0178,143.0655,29728.0
2018-09-21 14:50:00,149.94,149.99,149.84,149.84,43410.0,143.0655,143.1132,142.9701,142.9701,43410.0
2018-09-21 14:55:00,149.84,149.91,149.82,149.9,30466.0,142.9701,143.0368,142.951,143.0273,30466.0
2018-09-21 15:00:00,149.9,149.94,149.87,149.93,35502.0,143.0273,143.0655,142.9987,143.0559,35502.0
2018-09-21 15:05:00,149.91,149.95,149.88,149.92,38569.0,143.0368,143.075,143.0082,143.0464,38569.0
2018-09-21 15:10:00,149.91,149.99,149.91,149.98,34486.0,143.0368,143.1132,143.0368,143.1036,34486.0
2018-09-21 15:15:00,149.98,149.98,149.88,149.89,30255.0,143.1036,143.1036,143.0082,143.0178,30255.0
2018-09-21 15:20:00,149.89,149.93,149.87,149.93,34688.0,143.0178,143.0559,142.9987,143.0559,34688.0
2018-09-21 15:25:00,149.92,149.96,149.91,149.94,39239.0,143.0464,143.0846,143.0368,143.0655,39239.0
2018-09-21 15:30:00,149.95,149.95,149.83,149.84,65903.0,143.075,143.075,142.9605,142.9701,65903.0
2018-09-21 15:35:00,149.84,149.88,149.81,149.87,70288.0,142.9701,143.0082,142.9414,142.9987,70288.0
2018-09-21 15:40:00,149.88,149.88,149.77,149.8,100647.0,143.0082,143.0082,142.9033,142.9319,100647.0
2018-09-21 15:45:00,149.79,149.9,149.75,149.87,121433.0,142.9223,143.0273,142.8842,142.9987,121433.0
2018-09-21 15:50:00,149.86,149.99,149.82,149.96,143750.0,142.9891,143.1132,142.951,143.0846,143750.0
2018-09-21 15:55:00,149.96,150.13,149.77,149.93,792466.0,143.0846,143.2468,142.9033,143.0559,792466.0
2018-09-24 09:30:00,149.16,149.5,147.27,147.46,291210.0,142.3212,142.6456,140.5179,140.6992,291210.0
2018-09-24 09:35:00,147.5,148.28,147.47,148.18,92379.0,140.7373,141.4816,140.7087,141.3862,92379.0
2018-09-24 09:40:00,148.2,148.66,148.12,148.63,46398.0,141.4052,141.8442,141.3289,141.8155,46398.0
2018-09-24 09:45:00,148.65,148.93,148.65,148.75,48293.0,141.8346,142.1018,141.8346,141.93,48293.0
2018-09-24 09:50:00,148.74,148.89,148.65,148.78,55410.0,141.9205,142.0636,141.8346,141.9587,55410.0
2018-09-24 09:55:00,148.8,149.08,148.8,148.96,33922.0,141.9777,142.2449,141.9777,142.1304,33922.0
2018-09-24 10:00:00,148.95,149.17,148.85,149.12,69133.0,142.1209,142.3308,142.0254,142.2831,69133.0
2018-09-24 10:05:00,149.13,149.39,149.1,149.27,53935.0,142.2926,142.5407,142.264,142.4262,53935.0
2018-09-24 10:10:00,149.27,149.46,149.23,149.46,50338.0,142.4262,142.6075,142.388,142.6075,50338.0
2018-09-24 10:15:00,149.44,149.52,149.37,149.4,54221.0,142.5884,142.6647,142.5216,142.5502,54221.0
2018-09-24 10:20:00,149.39,149.39,149.22,149.22,51991.0,142.5407,142.5407,142.3785,142.3785,51991.0
2018-09-24 10:25:00,149.22,149.43,149.15,149.43,56572.0,142.3785,142.5789,142.3117,142.5789,56572.0
2018-09-24 10:30:00,149.44,149.59,149.25,149.52,49260.0,142.5884,142.7315,142.4071,142.6647,49260.0
2018-09-24 10:35:00,149.53,149.6,149.23,149.35,43780.0,142.6743,142.7411,142.388,142.5025,43780.0
2018-09-24 10:40:00,149.35,149.49,149.24,149.42,43792.0,142.5025,142.6361,142.3976,142.5693,43792.0
2018-09-24 10:45:00,149.36,149.43,149.15,149.2,30067.0,142.5121,142.5789,142.3117,142.3594,30067.0
2018-09-24 10:50:00,149.18,149.3,149.18,149.23,22330.0,142.3403,142.4548,142.3403,142.388,22330.0
2018-09-24 10:55:00,149.21,149.38,149.18,149.36,32677.0,142.3689,142.5311,142.3403,142.5121,32677.0
2018-09-24 11:00:00,149.38,149.42,149.27,149.35,45433.0,142.5311,142.5693,142.4262,142.5025,45433.0
2018-09-24 11:05:00,149.34,149.38,149.2,149.2,45619.0,142.493,142.5311,142.3594,142.3594,45619.0
2018-09-24 11:10:00,149.18,149.31,149.08,149.25,46890.0,142.3403,142.4644,142.2449,142.4071,46890.0
2018-09-24 11:15:00,149.25,149.42,149.22,149.42,32994.0,142.4071,142.5693,142.3785,142.5693,32994.0
2018-09-24 11:20:00,149.44,149.58,149.41,149.54,26955.0,142.5884,142.722,142.5598,142.6838,26955.0
2018-09-24 11:25:00,149.55,149.65,149.42,149.44,32440.0,142.6934,142.7888,142.5693,142.5884,32440.0
2018-09-24 11:30:00,149.46,149.59,149.45,149.49,45585.0,142.6075,142.7315,142.5979,142.6361,45585.0
2018-09-24 11:35:00,149.49,149.49,149.36,149.45,29414.0,142.6361,142.6361,142.5121,142.5979,29414.0
2018-09-24 11:40:00,149.45,149.49,149.26,149.27,29892.0,142.5979,142.6361,142.4166,142.4262,29892.0
2018-09-24 11:45:00,149.27,149.35,149.27,149.29,30038.0,142.4262,142.5025,142.4262,142.4453,30038.0
2018-09-24 11:50:00,149.29,149.47,149.29,149.44,28717.0,142.4453,142.617,142.4453,142.5884,28717.0
2018-09-24 11:55:00,149.43,149.47,149.32,149.47,26957.0,142.5789,142.617,142.4739,142.617,26957.0
2018-09-24 12:00:00,149.45,149.59,149.45,149.52,23718.0,142.5979,142.7315,142.5979,142.6647,23718.0
2018-09-24 12:05:00,149.52,149.54,149.32,149.33,22584.0,142.6647,142.6838,142.4739,142.4834,22584.0
2018-09-24 12:10:00,149.33,149.37,149.3,149.32,23596.0,142.4834,142.5216,142.4548,142.4739,23596.0
2018-09-24 12:15:00,149.3,149.39,149.29,149.34,24810.0,142.4548,142.5407,142.4453,142.493,24810.0
2018-09-24 12:20:00,149.34,149.37,149.27,149.28,28311.0,142.493,142.5216,142.4262,142.4357,28311.0
2018-09-24 12:25:00,149.29,149.31,149.2,149.31,29374.0,142.4453,142.4644,142.3594,142.4644,29374.0
2018-09-24 12:30:00,149.31,149.32,149.24,149.26,18879.0,142.4644,142.4739,142.3976,142.4166,18879.0
2018-09-24 12:35:00,149.27,149.41,149.26,149.41,27392.0,142.4262,142.5598,142.4166,142.5598,27392.0
2018-09-24 12:40:00,149.4,149.52,149.37,149.52,24132.0,142.5502,142.6647,142.5216,142.6647,24132.0
2018-09-24 12:45:00,149.53,149.58,149.44,149.51,21826.0,142.6743,142.722,142.5884,142.6552,21826.0
2018-09-24 12:50:00,149.51,149.54,149.2,149.25,51309.0,142.6552,142.6838,142.3594,142.4071,51309.0
2018-09-24 12:55:00,149.25,149.3,149.2,149.26,25919.0,142.4071,142.4548,142.3594,142.4166,25919.0
2018-09-24 13:00:00,149.26,149.33,149.2,149.27,24085.0,142.4166,142.4834,142.3594,142.4262,24085.0
2018-09-24 13:05:00,149.28,149.38,149.27,149.27,23857.0,142.4357,142.5311,142.4262,142.4262,23857.0
2018-09-24 13:10:00,149.28,149.33,149.22,149.31,28609.0,142.4357,142.4834,142.3785,142.4644,28609.0
2018-09-24 13:15:00,149.31,149.39,149.25,149.39,20573.0,142.4644,142.5407,142.4071,142.5407,20573.0
2018-09-24 13:20:00,149.39,149.6,149.39,149.56,30802.0,142.5407,142.7411,142.5407,142.7029,30802.0
2018-09-24 13:25:00,149.58,149.58,149.42,149.42,24252.0,142.722,142.722,142.5693,142.5693,24252.0
2018-09-24 13:30:00,149.42,149.5,149.41,149.44,19445.0,142.5693,142.6456,142.5598,142.5884,19445.0
2018-09-24 13:35:00,149.44,149.5,149.44,149.49,42131.0,142.5884,142.6456,142.5884,142.6361,42131.0
2018-09-24 13:40:00,149.5,149.53,149.41,149.46,34845.0,142.6456,142.6743,142.5598,142.6075,34845.0
2018-09-24 13:45:00,149.46,149.49,149.44,149.46,16140.0,142.6075,142.6361,142.5884,142.6075,16140.0
2018-09-24 13:50:00,149.47,149.48,149.42,149.42,21455.0,142.617,142.6266,142.5693,142.5693,21455.0
2018-09-24 13:55:00,149.42,149.47,149.4,149.42,20191.0,142.5693,142.617,142.5502,142.5693,20191.0
2018-09-24 14:00:00,149.42,149.49,149.42,149.44,29949.0,142.5693,142.6361,142.5693,142.5884,29949.0
2018-09-24 14:05:00,149.44,149.45,149.34,149.34,39754.0,142.5884,142.5979,142.493,142.493,39754.0
2018-09-24 14:10:00,149.34,149.42,149.34,149.39,22690.0,142.493,142.5693,142.493,142.5407,22690.0
2018-09-24 14:15:00,149.4,149.41,149.33,149.34,29357.0,142.5502,142.5598,142.4834,142.493,29357.0
2018-09-24 14:20:00,149.33,149.34,149.2,149.2,27764.0,142.4834,142.493,142.3594,142.3594,27764.0
2018-09-24 14:25:00,149.19,149.26,149.17,149.19,28650.0,142.3499,142.4166,142.3308,142.3499,28650.0
2018-09-24 14:30:00,149.18,149.22,149.12,149.16,36858.0,142.3403,142.3785,142.2831,142.3212,36858.0
2018-09-24 14:35:00,149.16,149.21,149.14,149.17,21342.0,142.3212,142.3689,142.3021,142.3308,21342.0
2018-09-24 14:40:00,149.17,149.22,149.16,149.16,30214.0,142.3308,142.3785,142.3212,142.3212,30214.0
2018-09-24 14:45:00,149.16,149.26,149.13,149.22,29826.0,142.3212,142.4166,142.2926,142.3785,29826.0
2018-09-24 14:50:00,149.23,149.31,149.22,149.31,25772.0,142.388,142.4644,142.3785,142.4644,25772.0
2018-09-24 14:55:00,149.32,149.33,149.18,149.19,29900.0,142.4739,142.4834,142.3403,142.3499,29900.0
2018-09-24 15:00:00,149.2,149.27,149.15,149.25,30589.0,142.3594,142.4262,142.3117,142.4071,30589.0
2018-09-24 15:05:00,149.26,149.33,149.2,149.31,53995.0,142.4166,142.4834,142.3594,142.4644,53995.0
2018-09-24 15:10:00,149.32,149.36,149.28,149.28,28292.0,142.4739,142.5121,142.4357,142.4357,28292.0
2018-09-24 15:15:00,149.29,149.31,149.23,149.28,43667.0,142.4453,142.4644,142.388,142.4357,43667.0
2018-09-24 15:20:00,149.29,149.33,149.25,149.33,35319.0,142.4453,142.4834,142.4071,142.4834,35319.0
2018-09-24 15:25:00,149.33,149.36,149.28,149.35,52165.0,142.4834,142.5121,142.4357,142.5025,52165.0
2018-09-24 15:30:00,149.34,149.37,149.23,149.23,54564.0,142.493,142.5216,142.388,142.388,54564.0
2018-09-24 15:35:00,149.23,149.29,149.2,149.27,44850.0,142.388,142.4453,142.3594,142.4262,44850.0
2018-09-24 15:40:00,149.27,149.27,149.17,149.2,60758.0,142.4262,142.4262,142.3308,142.3594,60758.0
2018-09-24 15:45:00,149.19,149.21,149.15,149.15,51133.0,142.3499,142.3689,142.3117,142.3117,51133.0
2018-09-24 15:50:00,149.16,149.27,149.13,149.2,102870.0,142.3212,142.4262,142.2926,142.3594,102870.0
2018-09-24 15:55:00,149.21,149.26,149.06,149.1,341142.0,142.3689,142.4166,142.2258,142.264,341142.0
2018-09-25 09:30:00,149.71,149.96,149.1,149.89,309608.0,142.846,143.0846,142.264,143.0178,309608.0
2018-09-25 09:35:00,149.89,149.96,149.77,149.92,52203.0,143.0178,143.0846,142.9033,143.0464,52203.0
2018-09-25 09:40:00,149.91,149.96,149.74,149.85,44159.0,143.0368,143.0846,142.8746,142.9796,44159.0
2018-09-25 09:45:00,149.84,149.85,149.57,149.64,84157.0,142.9701,142.9796,142.7124,142.7792,84157.0
2018-09-25 09:50:00,149.64,149.82,149.58,149.62,90811.0,142.7792,142.951,142.722,142.7601,90811.0
2018-09-25 09:55:00,149.61,149.71,149.54,149.65,53506.0,142.7506,142.846,142.6838,142.7888,53506.0
2018-09-25 10:00:00,149.64,149.64,149.28,149.47,73041.0,142.7792,142.7792,142.4357,142.617,73041.0
2018-09-25 10:05:00,149.5,149.66,149.41,149.47,28456.0,142.6456,142.7983,142.5598,142.617,28456.0
2018-09-25 10:10:00,149.43,149.55,149.36,149.55,44335.0,142.5789,142.6934,142.5121,142.6934,44335.0
2018-09-25 10:15:00,149.54,149.71,149.48,149.68,38342.0,142.6838,142.846,142.6266,142.8174,38342.0
2018-09-25 10:20:00,149.69,149.69,149.41,149.46,29127.0,142.8269,142.8269,142.5598,142.6075,29127.0
2018-09-25 10:25:00,149.5,149.51,149.4,149.47,33897.0,142.6456,142.6552,142.5502,142.617,33897.0
2018-09-25 10:30:00,149.47,149.61,149.46,149.56,21573.0,142.617,142.7506,142.6075,142.7029,21573.0
2018-09-25 10:35:00,149.56,149.6,149.45,149.6,20889.0,142.7029,142.7411,142.5979,142.7411,20889.0
2018-09-25 10:40:00,149.59,149.68,149.58,149.58,32820.0,142.7315,142.8174,142.722,142.722,32820.0
2018-09-25 10:45:00,149.58,149.67,149.41,149.52,26631.0,142.722,142.8078,142.5598,142.6647,26631.0
2018-09-25 10:50:00,149.51,149.55,149.44,149.54,27174.0,142.6552,142.6934,142.5884,142.6838,27174.0
2018-09-25 10:55:00,149.53,149.57,149.32,149.35,42402.0,142.6743,142.7124,142.4739,142.5025,42402.0
2018-09-25 11:00:00,149.36,149.53,149.33,149.53,34448.0,142.5121,142.6743,142.4834,142.6743,34448.0
2018-09-25 11:05:00,149.54,149.63,149.51,149.55,24725.0,142.6838,142.7697,142.6552,142.6934,24725.0
2018-09-25 11:10:00,149.55,149.73,149.51,149.72,36440.0,142.6934,142.8651,142.6552,142.8556,36440.0
2018-09-25 11:15:00,149.72,149.79,149.7,149.77,37011.0,142.8556,142.9223,142.8365,142.9033,37011.0
2018-09-25 11:20:00,149.79,149.82,149.68,149.74,33124.0,142.9223,142.951,142.8174,142.8746,33124.0
2018-09-25 11:25:00,149.74,149.89,149.74,149.85,34128.0,142.8746,143.0178,142.8746,142.9796,34128.0
2018-09-25 11:30:00,149.85,149.87,149.71,149.72,25498.0,142.9796,142.9987,142.846,142.8556,25498.0
2018-09-25 11:35:00,149.72,149.81,149.7,149.79,17203.0,142.8556,142.9414,142.8365,142.9223,17203.0
2018-09-25 11:40:00,149.8,149.87,149.78,149.86,22844.0,142.9319,142.9987,142.9128,142.9891,22844.0
2018-09-25 11:45:00,149.85,149.93,149.84,149.89,24685.0,142.9796,143.0559,142.9701,143.0178,24685.0
2018-09-25 11:50:00,149.9,149.96,149.87,149.89,30666.0,143.0273,143.0846,142.9987,143.0178,30666.0
2018-09-25 11:55:00,149.9,149.9,149.81,149.82,24832.0,143.0273,143.0273,142.9414,142.951,24832.0
2018-09-25 12:00:00,149.82,149.86,149.76,149.86,18307.0,142.951,142.9891,142.8937,142.9891,18307.0
2018-09-25 12:05:00,149.86,149.86,149.76,149.84,22302.0,142.9891,142.9891,142.8937,142.9701,22302.0
2018-09-25 12:10:00,149.84,149.86,149.71,149.71,25080.0,142.9701,142.9891,142.846,142.846,25080.0
2018-09-25 12:15:00,149.71,149.72,149.62,149.64,30309.0,142.846,142.8556,142.7601,142.7792,30309.0
2018-09-25 12:20:00,149.64,149.67,149.6,149.62,18374.0,142.7792,142.8078,142.7411,142.7601,18374.0
2018-09-25 12:25:00,149.62,149.62,149.55,149.58,20082.0,142.7601,142.7601,142.6934,142.722,20082.0
2018-09-25 12:30:00,149.56,149.58,149.42,149.42,25089.0,142.7029,142.722,142.5693,142.5693,25089.0
2018-09-25 12:35:00,149.42,149.42,149.31,149.35,22435.0,142.5693,142.5693,142.4644,142.5025,22435.0
2018-09-25 12:40:00,149.35,149.36,149.27,149.28,16552.0,142.5025,142.5121,142.4262,142.4357,16552.0
2018-09-25 12:45:00,149.28,149.45,149.27,149.34,30929.0,142.4357,142.5979,142.4262,142.493,30929.0
2018-09-25 12:50:00,149.35,149.39,149.33,149.36,24463.0,142.5025,142.5407,142.4834,142.5121,24463.0
2018-09-25 12:55:00,149.36,149.36,149.28,149.35,20622.0,142.5121,142.5121,142.4357,142.5025,20622.0
2018-09-25 13:00:00,149.34,149.42,149.31,149.42,32380.0,142.493,142.5693,142.4644,142.5693,32380.0
2018-09-25 13:05:00,149.42,149.5,149.31,149.33,23856.0,142.5693,142.6456,142.4644,142.4834,23856.0
2018-09-25 13:10:00,149.32,149.33,149.17,149.26,30371.0,142.4739,142.4834,142.3308,142.4166,30371.0
2018-09-25 13:15:00,149.26,149.39,149.25,149.39,27895.0,142.4166,142.5407,142.4071,142.5407,27895.0
2018-09-25 13:20:00,149.39,149.44,149.37,149.44,24150.0,142.5407,142.5884,142.5216,142.5884,24150.0
2018-09-25 13:25:00,149.43,149.44,149.36,149.36,14393.0,142.5789,142.5884,142.5121,142.5121,14393.0
2018-09-25 13:30:00,149.37,149.37,149.28,149.31,17808.0,142.5216,142.5216,142.4357,142.4644,17808.0
2018-09-25 13:35:00,149.29,149.4,149.28,149.39,41313.0,142.4453,142.5502,142.4357,142.5407,41313.0
2018-09-25 13:40:00,149.38,149.39,149.15,149.25,20453.0,142.5311,142.5407,142.3117,142.4071,20453.0
2018-09-25 13:45:00,149.27,149.3,149.24,149.27,28245.0,142.4262,142.4548,142.3976,142.4262,28245.0
2018-09-25 13:50:00,149.28,149.31,149.23,149.27,14800.0,142.4357,142.4644,142.388,142.4262,14800.0
2018-09-25 13:55:00,149.27,149.34,149.25,149.31,31207.0,142.4262,142.493,142.4071,142.4644,31207.0
2018-09-25 14:00:00,149.32,149.32,149.24,149.27,19384.0,142.4739,142.4739,142.3976,142.4262,19384.0
2018-09-25 14:05:00,149.28,149.35,149.28,149.35,46860.0,142.4357,142.5025,142.4357,142.5025,46860.0
2018-09-25 14:10:00,149.36,149.46,149.35,149.44,32253.0,142.5121,142.6075,142.5025,142.5884,32253.0
2018-09-25 14:15:00,149.45,149.5,149.44,149.47,26123.0,142.5979,142.6456,142.5884,142.617,26123.0
2018-09-25 14:20:00,149.48,149.58,149.48,149.55,17871.0,142.6266,142.722,142.6266,142.6934,17871.0
2018-09-25 14:25:00,149.56,149.56,149.48,149.54,19244.0,142.7029,142.7029,142.6266,142.6838,19244.0
2018-09-25 14:30:00,149.55,149.59,149.52,149.58,39680.0,142.6934,142.7315,142.6647,142.722,39680.0
2018-09-25 14:35:00,149.57,149.63,149.52,149.52,25585.0,142.7124,142.7697,142.6647,142.6647,25585.0
2018-09-25 14:40:00,149.53,149.57,149.5,149.5,25469.0,142.6743,142.7124,142.6456,142.6456,25469.0
2018-09-25 14:45:00,149.51,149.55,149.45,149.49,24049.0,142.6552,142.6934,142.5979,142.6361,24049.0
2018-09-25 14:50:00,149.49,149.61,149.49,149.61,18902.0,142.6361,142.7506,142.6361,142.7506,18902.0
2018-09-25 14:55:00,149.6,149.64,149.59,149.59,27065.0,142.7411,142.7792,142.7315,142.7315,27065.0
2018-09-25 15:00:00,149.6,149.66,149.58,149.65,25164.0,142.7411,142.7983,142.722,142.7888,25164.0
2018-09-25 15:05:00,149.65,149.65,149.56,149.62,46167.0,142.7888,142.7888,142.7029,142.7601,46167.0
2018-09-25 15:10:00,149.61,149.62,149.5,149.57,28633.0,142.7506,142.7601,142.6456,142.7124,28633.0
2018-09-25 15:15:00,149.58,149.58,149.49,149.5,23654.0,142.722,142.722,142.6361,142.6456,23654.0
2018-09-25 15:20:00,149.49,149.58,149.48,149.58,33540.0,142.6361,142.722,142.6266,142.722,33540.0
2018-09-25 15:25:00,149.58,149.62,149.54,149.56,42792.0,142.722,142.7601,142.6838,142.7029,42792.0
2018-09-25 15:30:00,149.56,149.69,149.55,149.66,39848.0,142.7029,142.8269,142.6934,142.7983,39848.0
2018-09-25 15:35:00,149.66,149.75,149.64,149.68,60256.0,142.7983,142.8842,142.7792,142.8174,60256.0
2018-09-25 15:40:00,149.68,149.7,149.55,149.56,66513.0,142.8174,142.8365,142.6934,142.7029,66513.0
2018-09-25 15:45:00,149.56,149.64,149.56,149.58,77959.0,142.7029,142.7792,142.7029,142.722,77959.0
2018-09-25 15:50:00,149.58,149.6,149.52,149.57,87528.0,142.722,142.7411,142.6647,142.7124,87528.0
2018-09-25 15:55:00,149.57,149.6,149.42,149.57,211586.0,142.7124,142.7411,142.5693,142.7124,211586.0
2018-09-26 09:30:00,150.0,150.38,149.86,149.96,167063.0,143.1227,143.4853,142.9891,143.0846,167063.0
2018-09-26 09:35:00,150.0,150.0,149.61,149.76,80655.0,143.1227,143.1227,142.7506,142.8937,80655.0
2018-09-26 09:40:00,149.77,150.05,149.6,149.8,104392.0,142.9033,143.1704,142.7411,142.9319,104392.0
2018-09-26 09:45:00,149.85,150.05,149.8,149.99,27416.0,142.9796,143.1704,142.9319,143.1132,27416.0
2018-09-26 09:50:00,150.0,150.21,149.85,150.14,92633.0,143.1227,143.3231,142.9796,143.2563,92633.0
2018-09-26 09:55:00,150.14,150.2,150.09,150.15,28373.0,143.2563,143.3135,143.2086,143.2658,28373.0
2018-09-26 10:00:00,150.15,150.4,150.14,150.37,44308.0,143.2658,143.5044,143.2563,143.4758,44308.0
2018-09-26 10:05:00,150.35,150.35,149.96,149.96,55474.0,143.4567,143.4567,143.0846,143.0846,55474.0
2018-09-26 10:10:00,149.96,150.09,149.86,150.04,49824.0,143.0846,143.2086,142.9891,143.1609,49824.0
2018-09-26 10:15:00,150.03,150.2,150.02,150.15,35280.0,143.1513,143.3135,143.1418,143.2658,35280.0
2018-09-26 10:20:00,150.15,150.22,150.07,150.14,20980.0,143.2658,143.3326,143.1895,143.2563,20980.0
2018-09-26 10:25:00,150.16,150.2,150.06,150.15,28389.0,143.2754,143.3135,143.18,143.2658,28389.0
2018-09-26 10:30:00,150.16,150.28,150.12,150.28,38977.0,143.2754,143.3899,143.2372,143.3899,38977.0
2018-09-26 10:35:00,150.29,150.3,150.16,150.25,77823.0,143.3994,143.409,143.2754,143.3613,77823.0
2018-09-26 10:40:00,150.27,150.33,150.24,150.27,63171.0,143.3803,143.4376,143.3517,143.3803,63171.0
2018-09-26 10:45:00,150.28,150.35,150.26,150.32,48629.0,143.3899,143.4567,143.3708,143.428,48629.0
2018-09-26 10:50:00,150.33,150.38,150.28,150.38,27506.0,143.4376,143.4853,143.3899,143.4853,27506.0
2018-09-26 10:55:00,150.37,150.42,150.33,150.39,33084.0,143.4758,143.5235,143.4376,143.4948,33084.0
2018-09-26 11:00:00,150.39,150.42,150.34,150.34,27137.0,143.4948,143.5235,143.4471,143.4471,27137.0
2018-09-26 11:05:00,150.33,150.38,150.28,150.34,22300.0,143.4376,143.4853,143.3899,143.4471,22300.0
2018-09-26 11:10:00,150.33,150.35,150.27,150.27,18269.0,143.4376,143.4567,143.3803,143.3803,18269.0
2018-09-26 11:15:00,150.27,150.35,150.27,150.33,21044.0,143.3803,143.4567,143.3803,143.4376,21044.0
2018-09-26 11:20:00,150.33,150.35,150.12,150.12,35660.0,143.4376,143.4567,143.2372,143.2372,35660.0
2018-09-26 11:25:00,150.12,150.16,150.06,150.16,22685.0,143.2372,143.2754,143.18,143.2754,22685.0
2018-09-26 11:30:00,150.17,150.24,150.11,150.14,21846.0,143.2849,143.3517,143.2277,143.2563,21846.0
2018-09-26 11:35:00,150.13,150.19,150.1,150.16,13959.0,143.2468,143.304,143.2181,143.2754,13959.0
2018-09-26 11:40:00,150.16,150.23,150.16,150.23,18378.0,143.2754,143.3422,143.2754,143.3422,18378.0
2018-09-26 11:45:00,150.22,150.3,150.22,150.25,17535.0,143.3326,143.409,143.3326,143.3613,17535.0
2018-09-26 11:50:00,150.24,150.25,150.17,150.23,18262.0,143.3517,143.3613,143.2849,143.3422,18262.0
2018-09-26 11:55:00,150.24,150.29,150.19,150.26,17201.0,143.3517,143.3994,143.304,143.3708,17201.0
2018-09-26 12:00:00,150.25,150.27,150.17,150.18,13170.0,143.3613,143.3803,143.2849,143.2945,13170.0
2018-09-26 12:05:00,150.18,150.29,150.18,150.27,19342.0,143.2945,143.3994,143.2945,143.3803,19342.0
2018-09-26 12:10:00,150.27,150.27,150.22,150.25,14769.0,143.3803,143.3803,143.3326,143.3613,14769.0
2018-09-26 12:15:00,150.25,150.29,150.22,150.23,18546.0,143.3613,143.3994,143.3326,143.3422,18546.0
2018-09-26 12:20:00,150.22,150.23,150.19,150.21,17383.0,143.3326,143.3422,143.304,143.3231,17383.0
2018-09-26 12:25:00,150.21,150.28,150.2,150.22,25729.0,143.3231,143.3899,143.3135,143.3326,25729.0
2018-09-26 12:30:00,150.23,150.26,150.21,150.23,15624.0,143.3422,143.3708,143.3231,143.3422,15624.0
2018-09-26 12:35:00,150.22,150.23,150.18,150.19,27569.0,143.3326,143.3422,143.2945,143.304,27569.0
2018-09-26 12:40:00,150.19,150.19,150.09,150.16,21181.0,143.304,143.304,143.2086,143.2754,21181.0
2018-09-26 12:45:00,150.15,150.17,150.11,150.13,43584.0,143.2658,143.2849,143.2277,143.2468,43584.0
2018-09-26 12:50:00,150.12,150.15,150.11,150.15,14506.0,143.2372,143.2658,143.2277,143.2658,14506.0
2018-09-26 12:55:00,150.15,150.16,150.11,150.13,26817.0,143.2658,143.2754,143.2277,143.2468,26817.0
2018-09-26 13:00:00,150.14,150.17,150.1,150.12,25193.0,143.2563,143.2849,143.2181,143.2372,25193.0
2018-09-26 13:05:00,150.12,150.17,150.11,150.17,28603.0,143.2372,143.2849,143.2277,143.2849,28603.0
2018-09-26 13:10:00,150.16,150.23,150.16,150.22,28206.0,143.2754,143.3422,143.2754,143.3326,28206.0
2018-09-26 13:15:00,150.22,150.24,150.19,150.22,28098.0,143.3326,143.3517,143.304,143.3326,28098.0
2018-09-26 13:20:00,150.23,150.23,150.18,150.22,19276.0,143.3422,143.3422,143.2945,143.3326,19276.0
2018-09-26 13:25:00,150.21,150.22,150.15,150.15,29697.0,143.3231,143.3326,143.2658,143.2658,29697.0
2018-09-26 13:30:00,150.15,150.16,150.07,150.11,34335.0,143.2658,143.2754,143.1895,143.2277,34335.0
2018-09-26 13:35:00,150.11,150.13,150.05,150.06,24549.0,143.2277,143.2468,143.1704,143.18,24549.0
2018-09-26 13:40:00,150.07,150.12,150.07,150.09,17609.0,143.1895,143.2372,143.1895,143.2086,17609.0
2018-09-26 13:45:00,150.09,150.1,149.91,149.91,25164.0,143.2086,143.2181,143.0368,143.0368,25164.0
2018-09-26 13:50:00,149.91,149.95,149.87,149.89,21281.0,143.0368,143.075,142.9987,143.0178,21281.0
2018-09-26 13:55:00,149.89,149.97,149.88,149.88,13335.0,143.0178,143.0941,143.0082,143.0082,13335.0
2018-09-26 14:00:00,149.88,150.18,149.87,150.06,49120.0,143.0082,143.2945,142.9987,143.18,49120.0
2018-09-26 14:05:00,150.1,150.18,150.02,150.08,59640.0,143.2181,143.2945,143.1418,143.1991,59640.0
2018-09-26 14:10:00,150.08,150.16,150.05,150.13,39581.0,143.1991,143.2754,143.1704,143.2468,39581.0
2018-09-26 14:15:00,150.14,150.38,150.13,150.35,113657.0,143.2563,143.4853,143.2468,143.4567,113657.0
2018-09-26 14:20:00,150.34,150.38,150.22,150.27,61527.0,143.4471,143.4853,143.3326,143.3803,61527.0
2018-09-26 14:25:00,150.26,150.29,150.13,150.2,50285.0,143.3708,143.3994,143.2468,143.3135,50285.0
2018-09-26 14:30:00,150.19,150.31,150.18,150.24,37018.0,143.304,143.4185,143.2945,143.3517,37018.0
2018-09-26 14:35:00,150.24,150.28,150.18,150.25,72158.0,143.3517,143.3899,143.2945,143.3613,72158.0
2018-09-26 14:40:00,150.26,150.26,150.12,150.12,56118.0,143.3708,143.3708,143.2372,143.2372,56118.0
2018-09-26 14:45:00,150.11,150.17,150.02,150.13,48348.0,143.2277,143.2849,143.1418,143.2468,48348.0
2018-09-26 14:50:00,150.1,150.15,149.96,149.97,23094.0,143.2181,143.2658,143.0846,143.0941,23094.0
2018-09-26 14:55:00,149.97,150.04,149.95,149.99,24731.0,143.0941,143.1609,143.075,143.1132,24731.0
2018-09-26 15:00:00,149.98,150.03,149.87,150.02,51273.0,143.1036,143.1513,142.9987,143.1418,51273.0
2018-09-26 15:05:00,150.02,150.03,149.9,150.0,35117.0,143.1418,143.1513,143.0273,143.1227,35117.0
2018-09-26 15:10:00,150.02,150.05,149.97,150.01,19073.0,143.1418,143.1704,143.0941,143.1323,19073.0
2018-09-26 15:15:00,150.0,150.08,150.0,150.08,22757.0,143.1227,143.1991,143.1227,143.1991,22757.0
2018-09-26 15:20:00,150.07,150.23,150.05,150.19,29969.0,143.1895,143.3422,143.1704,143.304,29969.0
2018-09-26 15:25:00,150.18,150.19,150.08,150.12,29621.0,143.2945,143.304,143.1991,143.2372,29621.0
2018-09-26 15:30:00,150.11,150.12,149.92,149.96,53034.0,143.2277,143.2372,143.0464,143.0846,53034.0
2018-09-26 15:35:00,149.96,149.99,149.78,149.85,56855.0,143.0846,143.1132,142.9128,142.9796,56855.0
2018-09-26 15:40:00,149.84,149.84,149.58,149.6,121526.0,142.9701,142.9701,142.722,142.7411,121526.0
2018-09-26 15:45:00,149.58,149.61,149.04,149.23,152799.0,142.722,142.7506,142.2067,142.388,152799.0
2018-09-26 15:50:00,149.21,149.42,149.16,149.32,121653.0,142.3689,142.5693,142.3212,142.4739,121653.0
2018-09-26 15:55:00,149.31,149.45,149.14,149.33,425905.0,142.4644,142.5979,142.3021,142.4834,425905.0
2018-09-27 09:30:00,149.9,150.29,149.66,150.05,205800.0,143.0273,143.3994,142.7983,143.1704,205800.0
2018-09-27 09:35:00,150.08,150.34,150.03,150.3,96008.0,143.1991,143.4471,143.1513,143.409,96008.0
2018-09-27 09:40:00,150.29,150.45,150.27,150.43,102871.0,143.3994,143.5521,143.3803,143.533,102871.0
2018-09-27 09:45:00,150.44,150.46,150.26,150.3,77491.0,143.5425,143.5616,143.3708,143.409,77491.0
2018-09-27 09:50:00,150.31,150.38,150.26,150.32,78163.0,143.4185,143.4853,143.3708,143.428,78163.0
2018-09-27 09:55:00,150.34,150.55,150.31,150.47,73717.0,143.4471,143.6475,143.4185,143.5712,73717.0
2018-09-27 10:00:00,150.45,150.64,150.45,150.6,143325.0,143.5521,143.7334,143.5521,143.6952,143325.0
2018-09-27 10:05:00,150.61,150.64,150.43,150.58,88236.0,143.7048,143.7334,143.533,143.6761,88236.0
2018-09-27 10:10:00,150.57,150.6,150.22,150.27,67044.0,143.6666,143.6952,143.3326,143.3803,67044.0
2018-09-27 10:15:00,150.28,150.44,150.2,150.27,72315.0,143.3899,143.5425,143.3135,143.3803,72315.0
2018-09-27 10:20:00,150.3,150.4,150.24,150.28,38698.0,143.409,143.5044,143.3517,143.3899,38698.0
2018-09-27 10:25:00,150.28,150.38,150.21,150.21,62762.0,143.3899,143.4853,143.3231,143.3231,62762.0
2018-09-27 10:30:00,150.23,150.26,150.06,150.09,36727.0,143.3422,143.3708,143.18,143.2086,36727.0
2018-09-27 10:35:00,150.09,150.1,149.95,149.98,67680.0,143.2086,143.2181,143.075,143.1036,67680.0
2018-09-27 10:40:00,149.99,150.0,149.89,149.92,69679.0,143.1132,143.1227,143.0178,143.0464,69679.0
2018-09-27 10:45:00,149.9,149.99,149.86,149.96,65719.0,143.0273,143.1132,142.9891,143.0846,65719.0
2018-09-27 10:50:00,149.96,150.0,149.89,149.97,47202.0,143.0846,143.1227,143.0178,143.0941,47202.0
2018-09-27 10:55:00,149.97,149.98,149.89,149.96,40561.0,143.0941,143.1036,143.0178,143.0846,40561.0
2018-09-27 11:00:00,149.95,150.1,149.95,150.07,30681.0,143.075,143.2181,143.075,143.1895,30681.0
2018-09-27 11:05:00,150.06,150.07,149.92,149.93,31232.0,143.18,143.1895,143.0464,143.0559,31232.0
2018-09-27 11:10:00,149.93,149.93,149.67,149.7,51789.0,143.0559,143.0559,142.8078,142.8365,51789.0
2018-09-27 11:15:00,149.69,149.86,149.69,149.75,31750.0,142.8269,142.9891,142.8269,142.8842,31750.0
2018-09-27 11:20:00,149.76,149.86,149.67,149.67,47568.0,142.8937,142.9891,142.8078,142.8078,47568.0
2018-09-27 11:25:00,149.68,149.68,149.59,149.65,52231.0,142.8174,142.8174,142.7315,142.7888,52231.0
2018-09-27 11:30:00,149.65,149.66,149.58,149.6,35455.0,142.7888,142.7983,142.722,142.7411,35455.0
2018-09-27 11:35:00,149.61,149.68,149.56,149.66,28169.0,142.7506,142.8174,142.7029,142.7983,28169.0
2018-09-27 11:40:00,149.66,149.83,149.64,149.82,22920.0,142.7983,142.9605,142.7792,142.951,22920.0
2018-09-27 11:45:00,149.82,149.85,149.75,149.78,26270.0,142.951,142.9796,142.8842,142.9128,26270.0
2018-09-27 11:50:00,149.78,149.85,149.78,149.82,20326.0,142.9128,142.9796,142.9128,142.951,20326.0
2018-09-27 11:55:00,149.83,149.98,149.83,149.92,25673.0,142.9605,143.1036,142.9605,143.0464,25673.0
2018-09-27 12:00:00,149.92,149.98,149.9,149.94,18717.0,143.0464,143.1036,143.0273,143.0655,18717.0
2018-09-27 12:05:00,149.93,150.0,149.93,149.99,17519.0,143.0559,143.1227,143.0559,143.1132,17519.0
2018-09-27 12:10:00,150.0,150.06,150.0,150.01,40963.0,143.1227,143.18,143.1227,143.1323,40963.0
2018-09-27 12:15:00,150.01,150.06,149.98,149.98,28978.0,143.1323,143.18,143.1036,143.1036,28978.0
2018-09-27 12:20:00,149.99,150.06,149.97,149.98,18784.0,143.1132,143.18,143.0941,143.1036,18784.0
2018-09-27 12:25:00,149.97,150.02,149.91,149.98,22533.0,143.0941,143.1418,143.0368,143.1036,22533.0
2018-09-27 12:30:00,149.99,150.01,149.97,149.99,32014.0,143.1132,143.1323,143.0941,143.1132,32014.0
2018-09-27 12:35:00,149.98,150.1,149.97,150.1,19957.0,143.1036,143.2181,143.0941,143.2181,19957.0
2018-09-27 12:40:00,150.1,150.14,150.05,150.05,17343.0,143.2181,143.2563,143.1704,143.1704,17343.0
2018-09-27 12:45:00,150.06,150.17,150.06,150.17,20420.0,143.18,143.2849,143.18,143.2849,20420.0
2018-09-27 12:50:00,150.17,150.28,150.15,150.28,36067.0,143.2849,143.3899,143.2658,143.3899,36067.0
2018-09-27 12:55:00,150.28,150.3,150.2,150.2,25005.0,143.3899,143.409,143.3135,143.3135,25005.0
2018-09-27 13:00:00,150.2,150.26,150.15,150.25,50402.0,143.3135,143.3708,143.2658,143.3613,50402.0
2018-09-27 13:05:00,150.26,150.26,150.19,150.24,21054.0,143.3708,143.3708,143.304,143.3517,21054.0
2018-09-27 13:10:00,150.24,150.31,150.24,150.3,29052.0,143.3517,143.4185,143.3517,143.409,29052.0
2018-09-27 13:15:00,150.31,150.37,150.3,150.37,21978.0,143.4185,143.4758,143.409,143.4758,21978.0
2018-09-27 13:20:00,150.36,150.37,150.25,150.29,39319.0,143.4662,143.4758,143.3613,143.3994,39319.0
2018-09-27 13:25:00,150.29,150.39,150.29,150.38,47935.0,143.3994,143.4948,143.3994,143.4853,47935.0
2018-09-27 13:30:00,150.39,150.39,150.3,150.33,42816.0,143.4948,143.4948,143.409,143.4376,42816.0
2018-09-27 13:35:00,150.33,150.33,150.27,150.29,25846.0,143.4376,143.4376,143.3803,143.3994,25846.0
2018-09-27 13:40:00,150.28,150.33,150.25,150.32,14979.0,143.3899,143.4376,143.3613,143.428,14979.0
2018-09-27 13:45:00,150.32,150.39,150.3,150.37,16258.0,143.428,143.4948,143.409,143.4758,16258.0
2018-09-27 13:50:00,150.37,150.39,150.33,150.37,22470.0,143.4758,143.4948,143.4376,143.4758,22470.0
2018-09-27 13:55:00,150.37,150.47,150.34,150.45,35134.0,143.4758,143.5712,143.4471,143.5521,35134.0
2018-09-27 14:00:00,150.46,150.51,150.39,150.39,46697.0,143.5616,143.6093,143.4948,143.4948,46697.0
2018-09-27 14:05:00,150.39,150.41,150.25,150.34,38144.0,143.4948,143.5139,143.3613,143.4471,38144.0
2018-09-27 14:10:00,150.34,150.37,150.32,150.34,18310.0,143.4471,143.4758,143.428,143.4471,18310.0
2018-09-27 14:15:00,150.34,150.4,150.34,150.38,21732.0,143.4471,143.5044,143.4471,143.4853,21732.0
2018-09-27 14:20:00,150.4,150.49,150.4,150.47,28393.0,143.5044,143.5903,143.5044,143.5712,28393.0
2018-09-27 14:25:00,150.46,150.48,150.36,150.37,29421.0,143.5616,143.5807,143.4662,143.4758,29421.0
2018-09-27 14:30:00,150.37,150.43,150.33,150.38,33287.0,143.4758,143.533,143.4376,143.4853,33287.0
2018-09-27 14:35:00,150.38,150.38,150.3,150.32,25775.0,143.4853,143.4853,143.409,143.428,25775.0
2018-09-27 14:40:00,150.33,150.38,150.31,150.32,22770.0,143.4376,143.4853,143.4185,143.428,22770.0
2018-09-27 14:45:00,150.32,150.35,150.29,150.3,19563.0,143.428,143.4567,143.3994,143.409,19563.0
2018-09-27 14:50:00,150.3,150.34,150.23,150.33,32781.0,143.409,143.4471,143.3422,143.4376,32781.0
2018-09-27 14:55:00,150.34,150.37,150.25,150.28,36877.0,143.4471,143.4758,143.3613,143.3899,36877.0
2018-09-27 15:00:00,150.28,150.32,150.26,150.29,25609.0,143.3899,143.428,143.3708,143.3994,25609.0
2018-09-27 15:05:00,150.3,150.34,150.24,150.26,24027.0,143.409,143.4471,143.3517,143.3708,24027.0
2018-09-27 15:10:00,150.27,150.29,150.16,150.27,58139.0,143.3803,143.3994,143.2754,143.3803,58139.0
2018-09-27 15:15:00,150.27,150.42,150.25,150.35,44189.0,143.3803,143.5235,143.3613,143.4567,44189.0
2018-09-27 15:20:00,150.35,150.42,150.28,150.3,24933.0,143.4567,143.5235,143.3899,143.409,24933.0
2018-09-27 15:25:00,150.3,150.32,150.2,150.24,32083.0,143.409,143.428,143.3135,143.3517,32083.0
2018-09-27 15:30:00,150.23,150.24,150.12,150.18,36957.0,143.3422,143.3517,143.2372,143.2945,36957.0
2018-09-27 15:35:00,150.18,150.2,150.04,150.1,48331.0,143.2945,143.3135,143.1609,143.2181,48331.0
2018-09-27 15:40:00,150.08,150.14,150.04,150.09,46231.0,143.1991,143.2563,143.1609,143.2086,46231.0
2018-09-27 15:45:00,150.08,150.15,150.04,150.08,63847.0,143.1991,143.2658,143.1609,143.1991,63847.0
2018-09-27 15:50:00,150.07,150.16,150.01,150.1,82597.0,143.1895,143.2754,143.1323,143.2181,82597.0
2018-09-27 15:55:00,150.1,150.26,149.98,150.04,273758.0,143.2181,143.3708,143.1036,143.1609,273758.0
2018-09-28 09:30:00,149.81,149.9,149.61,149.87,167996.0,142.9414,143.0273,142.7506,142.9987,167996.0
2018-09-28 09:35:00,149.84,150.09,149.78,149.98,85794.0,142.9701,143.2086,142.9128,143.1036,85794.0
2018-09-28 09:40:00,149.99,150.12,149.94,150.0,42725.0,143.1132,143.2372,143.0655,143.1227,42725.0
2018-09-28 09:45:00,149.96,150.04,149.75,149.75,54333.0,143.0846,143.1609,142.8842,142.8842,54333.0
2018-09-28 09:50:00,149.75,149.91,149.55,149.84,69631.0,142.8842,143.0368,142.6934,142.9701,69631.0
2018-09-28 09:55:00,149.84,149.88,149.68,149.88,30493.0,142.9701,143.0082,142.8174,143.0082,30493.0
2018-09-28 10:00:00,149.88,149.95,149.8,149.9,52193.0,143.0082,143.075,142.9319,143.0273,52193.0
2018-09-28 10:05:00,149.89,149.92,149.82,149.88,24720.0,143.0178,143.0464,142.951,143.0082,24720.0
2018-09-28 10:10:00,149.87,149.92,149.81,149.86,24634.0,142.9987,143.0464,142.9414,142.9891,24634.0
2018-09-28 10:15:00,149.87,149.96,149.82,149.93,23809.0,142.9987,143.0846,142.951,143.0559,23809.0
2018-09-28 10:20:00,149.94,150.04,149.89,149.94,33449.0,143.0655,143.1609,143.0178,143.0655,33449.0
2018-09-28 10:25:00,149.94,150.08,149.94,150.07,36955.0,143.0655,143.1991,143.0655,143.1895,36955.0
2018-09-28 10:30:00,150.06,150.23,149.99,150.19,65236.0,143.18,143.3422,143.1132,143.304,65236.0
2018-09-28 10:35:00,150.19,150.19,150.02,150.15,60842.0,143.304,143.304,143.1418,143.2658,60842.0
2018-09-28 10:40:00,150.15,150.17,150.02,150.05,25756.0,143.2658,143.2849,143.1418,143.1704,25756.0
2018-09-28 10:45:00,150.05,150.12,150.05,150.12,22666.0,143.1704,143.2372,143.1704,143.2372,22666.0
2018-09-28 10:50:00,150.12,150.19,150.05,150.14,41422.0,143.2372,143.304,143.1704,143.2563,41422.0
2018-09-28 10:55:00,150.15,150.21,150.11,150.16,34786.0,143.2658,143.3231,143.2277,143.2754,34786.0
2018-09-28 11:00:00,150.18,150.31,150.16,150.22,43014.0,143.2945,143.4185,143.2754,143.3326,43014.0
2018-09-28 11:05:00,150.22,150.29,150.14,150.19,29207.0,143.3326,143.3994,143.2563,143.304,29207.0
2018-09-28 11:10:00,150.2,150.3,150.2,150.26,23620.0,143.3135,143.409,143.3135,143.3708,23620.0
2018-09-28 11:15:00,150.27,150.37,150.26,150.31,44313.0,143.3803,143.4758,143.3708,143.4185,44313.0
2018-09-28 11:20:00,150.31,150.33,150.22,150.25,34969.0,143.4185,143.4376,143.3326,143.3613,34969.0
2018-09-28 11:25:00,150.25,150.3,150.1,150.16,30237.0,143.3613,143.409,143.2181,143.2754,30237.0
2018-09-28 11:30:00,150.16,150.19,150.01,150.05,32654.0,143.2754,143.304,143.1323,143.1704,32654.0
2018-09-28 11:35:00,150.04,150.05,149.97,149.99,43945.0,143.1609,143.1704,143.0941,143.1132,43945.0
2018-09-28 11:40:00,149.99,150.09,149.99,150.05,28413.0,143.1132,143.2086,143.1132,143.1704,28413.0
2018-09-28 11:45:00,150.05,150.15,150.01,150.14,28241.0,143.1704,143.2658,143.1323,143.2563,28241.0
2018-09-28 11:50:00,150.13,150.14,150.06,150.09,30229.0,143.2468,143.2563,143.18,143.2086,30229.0
2018-09-28 11:55:00,150.09,150.13,149.99,150.02,23752.0,143.2086,143.2468,143.1132,143.1418,23752.0
2018-09-28 12:00:00,150.01,150.12,150.01,150.11,19438.0,143.1323,143.2372,143.1323,143.2277,19438.0
2018-09-28 12:05:00,150.1,150.14,150.01,150.01,23752.0,143.2181,143.2563,143.1323,143.1323,23752.0
2018-09-28 12:10:00,150.01,150.13,149.98,150.13,29722.0,143.1323,143.2468,143.1036,143.2468,29722.0
2018-09-28 12:15:00,150.13,150.17,150.11,150.12,20335.0,143.2468,143.2849,143.2277,143.2372,20335.0
2018-09-28 12:20:00,150.11,150.11,150.04,150.08,34552.0,143.2277,143.2277,143.1609,143.1991,34552.0
2018-09-28 12:25:00,150.08,150.09,149.97,150.04,21276.0,143.1991,143.2086,143.0941,143.1609,21276.0
2018-09-28 12:30:00,150.05,150.15,150.02,150.14,22139.0,143.1704,143.2658,143.1418,143.2563,22139.0
2018-09-28 12:35:00,150.14,150.14,150.08,150.1,16402.0,143.2563,143.2563,143.1991,143.2181,16402.0
2018-09-28 12:40:00,150.09,150.12,150.0,150.01,18764.0,143.2086,143.2372,143.1227,143.1323,18764.0
2018-09-28 12:45:00,150.01,150.03,149.79,149.86,45774.0,143.1323,143.1513,142.9223,142.9891,45774.0
2018-09-28 12:50:00,149.88,149.94,149.88,149.93,14342.0,143.0082,143.0655,143.0082,143.0559,14342.0
2018-09-28 12:55:00,149.94,149.98,149.89,149.95,14402.0,143.0655,143.1036,143.0178,143.075,14402.0
2018-09-28 13:00:00,149.95,149.97,149.87,149.87,12245.0,143.075,143.0941,142.9987,142.9987,12245.0
2018-09-28 13:05:00,149.88,149.91,149.82,149.88,18487.0,143.0082,143.0368,142.951,143.0082,18487.0
2018-09-28 13:10:00,149.89,150.04,149.87,150.01,14379.0,143.0178,143.1609,142.9987,143.1323,14379.0
2018-09-28 13:15:00,150.02,150.08,149.86,150.03,71378.0,143.1418,143.1991,142.9891,143.1513,71378.0
2018-09-28 13:20:00,150.02,150.11,150.0,150.09,25899.0,143.1418,143.2277,143.1227,143.2086,25899.0
2018-09-28 13:25:00,150.09,150.17,150.04,150.16,83289.0,143.2086,143.2849,143.1609,143.2754,83289.0
2018-09-28 13:30:00,150.16,150.24,150.15,150.24,41907.0,143.2754,143.3517,143.2658,143.3517,41907.0
2018-09-28 13:35:00,150.23,150.25,150.19,150.23,29478.0,143.3422,143.3613,143.304,143.3422,29478.0
2018-09-28 13:40:00,150.23,150.24,150.13,150.14,21813.0,143.3422,143.3517,143.2468,143.2563,21813.0
2018-09-28 13:45:00,150.14,150.16,150.11,150.12,12941.0,143.2563,143.2754,143.2277,143.2372,12941.0
2018-09-28 13:50:00,150.1,150.23,150.1,150.17,15184.0,143.2181,143.3422,143.2181,143.2849,15184.0
2018-09-28 13:55:00,150.17,150.2,150.05,150.06,17514.0,143.2849,143.3135,143.1704,143.18,17514.0
2018-09-28 14:00:00,150.03,150.1,149.94,149.95,28246.0,143.1513,143.2181,143.0655,143.075,28246.0
2018-09-28 14:05:00,149.95,149.95,149.86,149.91,32712.0,143.075,143.075,142.9891,143.0368,32712.0
2018-09-28 14:10:00,149.91,149.91,149.76,149.79,41507.0,143.0368,143.0368,142.8937,142.9223,41507.0
2018-09-28 14:15:00,149.78,149.89,149.76,149.88,26044.0,142.9128,143.0178,142.8937,143.0082,26044.0
2018-09-28 14:20:00,149.88,149.99,149.87,149.95,39520.0,143.0082,143.1132,142.9987,143.075,39520.0
2018-09-28 14:25:00,149.95,150.02,149.93,149.98,36922.0,143.075,143.1418,143.0559,143.1036,36922.0
2018-09-28 14:30:00,149.98,149.99,149.88,149.91,43725.0,143.1036,143.1132,143.0082,143.0368,43725.0
2018-09-28 14:35:00,149.92,149.97,149.87,149.97,24211.0,143.0464,143.0941,142.9987,143.0941,24211.0
2018-09-28 14:40:00,149.97,150.04,149.94,150.04,37555.0,143.0941,143.1609,143.0655,143.1609,37555.0
2018-09-28 14:45:00,150.04,150.05,149.92,149.93,18083.0,143.1609,143.1704,143.0464,143.0559,18083.0
2018-09-28 14:50:00,149.92,149.94,149.87,149.88,24955.0,143.0464,143.0655,142.9987,143.0082,24955.0
2018-09-28 14:55:00,149.87,149.95,149.73,149.79,83215.0,142.9987,143.075,142.8651,142.9223,83215.0
2018-09-28 15:00:00,149.78,149.83,149.75,149.77,36129.0,142.9128,142.9605,142.8842,142.9033,36129.0
2018-09-28 15:05:00,149.75,149.86,149.75,149.84,35373.0,142.8842,142.9891,142.8842,142.9701,35373.0
2018-09-28 15:10:00,149.84,149.93,149.83,149.87,29570.0,142.9701,143.0559,142.9605,142.9987,29570.0
2018-09-28 15:15:00,149.87,149.88,149.82,149.83,27561.0,142.9987,143.0082,142.951,142.9605,27561.0
2018-09-28 15:20:00,149.83,150.02,149.82,149.95,40047.0,142.9605,143.1418,142.951,143.075,40047.0
2018-09-28 15:25:00,149.92,149.97,149.87,149.88,27940.0,143.0464,143.0941,142.9987,143.0082,27940.0
2018-09-28 15:30:00,149.88,149.88,149.68,149.84,81639.0,143.0082,143.0082,142.8174,142.9701,81639.0
2018-09-28 15:35:00,149.83,149.84,149.74,149.75,53057.0,142.9605,142.9701,142.8746,142.8842,53057.0
2018-09-28 15:40:00,149.76,149.87,149.75,149.77,56547.0,142.8937,142.9987,142.8842,142.9033,56547.0
2018-09-28 15:45:00,149.77,150.05,149.75,149.94,135719.0,142.9033,143.1704,142.8842,143.0655,135719.0
2018-09-28 15:50:00,149.95,149.98,149.86,149.92,103985.0,143.075,143.1036,142.9891,143.0464,103985.0
2018-09-28 15:55:00,149.91,150.09,149.82,150.05,409390.0,143.0368,143.2086,142.951,143.1704,409390.0
2018-10-01 09:30:00,150.89,151.17,150.8,150.91,327941.0,143.9719,144.2391,143.886,143.991,327941.0
2018-10-01 09:35:00,150.89,151.2,150.86,151.13,105603.0,143.9719,144.2677,143.9433,144.2009,105603.0
2018-10-01 09:40:00,151.15,151.43,151.1,151.32,110251.0,144.22,144.4872,144.1723,144.3822,110251.0
2018-10-01 09:45:00,151.31,151.5,151.22,151.45,95756.0,144.3727,144.5539,144.2868,144.5062,95756.0
2018-10-01 09:50:00,151.44,151.53,151.3,151.39,65060.0,144.4967,144.5826,144.3631,144.449,65060.0
2018-10-01 09:55:00,151.43,151.5,151.17,151.2,83423.0,144.4872,144.5539,144.2391,144.2677,83423.0
2018-10-01 10:00:00,151.22,151.28,151.08,151.19,117838.0,144.2868,144.344,144.1532,144.2582,117838.0
2018-10-01 10:05:00,151.21,151.45,151.2,151.42,55400.0,144.2772,144.5062,144.2677,144.4776,55400.0
2018-10-01 10:10:00,151.44,151.56,151.4,151.43,71292.0,144.4967,144.6112,144.4585,144.4872,71292.0
2018-10-01 10:15:00,151.43,151.44,151.16,151.21,71929.0,144.4872,144.4967,144.2295,144.2772,71929.0
2018-10-01 10:20:00,151.21,151.26,151.16,151.21,71116.0,144.2772,144.3249,144.2295,144.2772,71116.0
2018-10-01 10:25:00,151.21,151.31,151.16,151.3,52270.0,144.2772,144.3727,144.2295,144.3631,52270.0
2018-10-01 10:30:00,151.31,151.38,151.27,151.28,50354.0,144.3727,144.4394,144.3345,144.344,50354.0
2018-10-01 10:35:00,151.28,151.28,151.19,151.24,53352.0,144.344,144.344,144.2582,144.3059,53352.0
2018-10-01 10:40:00,151.24,151.24,151.16,151.22,30789.0,144.3059,144.3059,144.2295,144.2868,30789.0
2018-10-01 10:45:00,151.22,151.23,151.15,151.19,27480.0,144.2868,144.2963,144.22,144.2582,27480.0
2018-10-01 10:50:00,151.18,151.24,151.13,151.15,46524.0,144.2486,144.3059,144.2009,144.22,46524.0
2018-10-01 10:55:00,151.15,151.37,151.14,151.37,32286.0,144.22,144.4299,144.2105,144.4299,32286.0
2018-10-01 11:00:00,151.35,151.4,151.26,151.4,26554.0,144.4108,144.4585,144.3249,144.4585,26554.0
2018-10-01 11:05:00,151.39,151.45,151.35,151.36,28132.0,144.449,144.5062,144.4108,144.4204,28132.0
2018-10-01 11:10:00,151.36,151.43,151.34,151.43,28465.0,144.4204,144.4872,144.4013,144.4872,28465.0
2018-10-01 11:15:00,151.44,151.45,151.37,151.42,27916.0,144.4967,144.5062,144.4299,144.4776,27916.0
2018-10-01 11:20:00,151.42,151.47,151.39,151.43,27929.0,144.4776,144.5253,144.449,144.4872,27929.0
2018-10-01 11:25:00,151.45,151.48,151.3,151.45,42289.0,144.5062,144.5349,144.3631,144.5062,42289.0
2018-10-01 11:30:00,151.47,151.47,151.33,151.38,29308.0,144.5253,144.5253,144.3917,144.4394,29308.0
2018-10-01 11:35:00,151.39,151.49,151.37,151.47,24473.0,144.449,144.5444,144.4299,144.5253,24473.0
2018-10-01 11:40:00,151.46,151.54,151.45,151.48,24435.0,144.5158,144.5921,144.5062,144.5349,24435.0
2018-10-01 11:45:00,151.49,151.5,151.37,151.45,26947.0,144.5444,144.5539,144.4299,144.5062,26947.0
2018-10-01 11:50:00,151.45,151.47,151.31,151.31,32763.0,144.5062,144.5253,144.3727,144.3727,32763.0
2018-10-01 11:55:00,151.32,151.32,151.17,151.26,35613.0,144.3822,144.3822,144.2391,144.3249,35613.0
2018-10-01 12:00:00,151.26,151.27,151.15,151.2,26346.0,144.3249,144.3345,144.22,144.2677,26346.0
2018-10-01 12:05:00,151.21,151.3,151.2,151.27,24670.0,144.2772,144.3631,144.2677,144.3345,24670.0
2018-10-01 12:10:00,151.26,151.26,151.16,151.17,26111.0,144.3249,144.3249,144.2295,144.2391,26111.0
2018-10-01 12:15:00,151.18,151.3,151.18,151.28,15505.0,144.2486,144.3631,144.2486,144.344,15505.0
2018-10-01 12:20:00,151.28,151.3,151.04,151.18,35500.0,144.344,144.3631,144.115,144.2486,35500.0
2018-10-01 12:25:00,151.18,151.18,151.1,151.12,16477.0,144.2486,144.2486,144.1723,144.1914,16477.0
2018-10-01 12:30:00,151.13,151.16,151.07,151.11,42401.0,144.2009,144.2295,144.1437,144.1818,42401.0
2018-10-01 12:35:00,151.1,151.12,151.07,151.09,23397.0,144.1723,144.1914,144.1437,144.1627,23397.0
2018-10-01 12:40:00,151.1,151.1,150.98,150.98,44030.0,144.1723,144.1723,144.0578,144.0578,44030.0
2018-10-01 12:45:00,150.97,151.08,150.91,151.04,35856.0,144.0482,144.1532,143.991,144.115,35856.0
2018-10-01 12:50:00,151.06,151.18,151.04,151.18,22111.0,144.1341,144.2486,144.115,144.2486,22111.0
2018-10-01 12:55:00,151.18,151.25,151.12,151.16,25033.0,144.2486,144.3154,144.1914,144.2295,25033.0
2018-10-01 13:00:00,151.17,151.25,151.14,151.18,41961.0,144.2391,144.3154,144.2105,144.2486,41961.0
2018-10-01 13:05:00,151.18,151.26,151.18,151.22,21671.0,144.2486,144.3249,144.2486,144.2868,21671.0
2018-10-01 13:10:00,151.23,151.23,151.11,151.14,21301.0,144.2963,144.2963,144.1818,144.2105,21301.0
2018-10-01 13:15:00,151.14,151.2,151.08,151.2,17817.0,144.2105,144.2677,144.1532,144.2677,17817.0
2018-10-01 13:20:00,151.2,151.27,151.19,151.24,31909.0,144.2677,144.3345,144.2582,144.3059,31909.0
2018-10-01 13:25:00,151.24,151.27,151.2,151.25,29697.0,144.3059,144.3345,144.2677,144.3154,29697.0
2018-10-01 13:30:00,151.25,151.26,151.2,151.23,36567.0,144.3154,144.3249,144.2677,144.2963,36567.0
2018-10-01 13:35:00,151.23,151.27,151.13,151.14,31505.0,144.2963,144.3345,144.2009,144.2105,31505.0
2018-10-01 13:40:00,151.14,151.31,151.14,151.31,48641.0,144.2105,144.3727,144.2105,144.3727,48641.0
2018-10-01 13:45:00,151.29,151.3,151.23,151.25,25425.0,144.3536,144.3631,144.2963,144.3154,25425.0
2018-10-01 13:50:00,151.25,151.3,151.22,151.23,21960.0,144.3154,144.3631,144.2868,144.2963,21960.0
2018-10-01 13:55:00,151.24,151.25,151.06,151.14,27265.0,144.3059,144.3154,144.1341,144.2105,27265.0
2018-10-01 14:00:00,151.14,151.16,150.93,151.04,23523.0,144.2105,144.2295,144.0101,144.115,23523.0
2018-10-01 14:05:00,151.05,151.11,151.03,151.09,20064.0,144.1246,144.1818,144.1055,144.1627,20064.0
2018-10-01 14:10:00,151.12,151.13,151.03,151.06,37241.0,144.1914,144.2009,144.1055,144.1341,37241.0
2018-10-01 14:15:00,151.06,151.06,150.97,150.98,31407.0,144.1341,144.1341,144.0482,144.0578,31407.0
2018-10-01 14:20:00,150.97,151.05,150.96,151.04,26431.0,144.0482,144.1246,144.0387,144.115,26431.0
2018-10-01 14:25:00,151.05,151.11,151.03,151.1,25660.0,144.1246,144.1818,144.1055,144.1723,25660.0
2018-10-01 14:30:00,151.11,151.13,151.01,151.05,97820.0,144.1818,144.2009,144.0864,144.1246,97820.0
2018-10-01 14:35:00,151.03,151.09,151.0,151.07,42249.0,144.1055,144.1627,144.0769,144.1437,42249.0
2018-10-01 14:40:00,151.06,151.07,150.95,150.97,28947.0,144.1341,144.1437,144.0292,144.0482,28947.0
2018-10-01 14:45:00,150.98,151.04,150.97,151.0,47974.0,144.0578,144.115,144.0482,144.0769,47974.0
2018-10-01 14:50:00,151.0,151.01,150.94,150.97,29752.0,144.0769,144.0864,144.0196,144.0482,29752.0
2018-10-01 14:55:00,150.97,151.03,150.97,151.0,35062.0,144.0482,144.1055,144.0482,144.0769,35062.0
2018-10-01 15:00:00,151.01,151.04,150.95,150.99,28719.0,144.0864,144.115,144.0292,144.0673,28719.0
2018-10-01 15:05:00,150.99,151.05,150.98,151.02,41219.0,144.0673,144.1246,144.0578,144.096,41219.0
2018-10-01 15:10:00,151.02,151.05,150.83,150.94,79336.0,144.096,144.1246,143.9147,144.0196,79336.0
2018-10-01 15:15:00,150.95,151.01,150.89,150.99,31177.0,144.0292,144.0864,143.9719,144.0673,31177.0
2018-10-01 15:20:00,150.98,150.98,150.86,150.96,25203.0,144.0578,144.0578,143.9433,144.0387,25203.0
2018-10-01 15:25:00,150.96,150.97,150.74,150.85,62593.0,144.0387,144.0482,143.8288,143.9337,62593.0
2018-10-01 15:30:00,150.82,150.84,150.66,150.66,36427.0,143.9051,143.9242,143.7525,143.7525,36427.0
2018-10-01 15:35:00,150.68,150.79,150.66,150.75,42506.0,143.7715,143.8765,143.7525,143.8383,42506.0
2018-10-01 15:40:00,150.75,150.77,150.61,150.65,54151.0,143.8383,143.8574,143.7048,143.7429,54151.0
2018-10-01 15:45:00,150.64,150.75,150.61,150.73,75334.0,143.7334,143.8383,143.7048,143.8192,75334.0
2018-10-01 15:50:00,150.73,150.83,150.7,150.79,68549.0,143.8192,143.9147,143.7906,143.8765,68549.0
2018-10-01 15:55:00,150.79,151.02,150.72,150.84,340990.0,143.8765,144.096,143.8097,143.9242,340990.0
2018-10-02 09:30:00,150.84,150.84,150.27,150.39,184260.0,143.9242,143.9242,143.3803,143.4948,184260.0
2018-10-02 09:35:00,150.41,150.41,149.58,149.61,108383.0,143.5139,143.5139,142.722,142.7506,108383.0
2018-10-02 09:40:00,149.61,149.61,149.36,149.48,130333.0,142.7506,142.7506,142.5121,142.6266,130333.0
2018-10-02 09:45:00,149.47,149.54,149.4,149.44,155485.0,142.617,142.6838,142.5502,142.5884,155485.0
2018-10-02 09:50:00,149.48,150.0,149.48,149.55,151937.0,142.6266,143.1227,142.6266,142.6934,151937.0
2018-10-02 09:55:00,149.53,149.81,149.48,149.75,85227.0,142.6743,142.9414,142.6266,142.8842,85227.0
2018-10-02 10:00:00,149.76,149.83,149.66,149.71,49016.0,142.8937,142.9605,142.7983,142.846,49016.0
2018-10-02 10:05:00,149.71,149.72,149.46,149.46,81145.0,142.846,142.8556,142.6075,142.6075,81145.0
2018-10-02 10:10:00,149.48,149.49,149.17,149.28,108713.0,142.6266,142.6361,142.3308,142.4357,108713.0
2018-10-02 10:15:00,149.28,149.65,149.28,149.64,54369.0,142.4357,142.7888,142.4357,142.7792,54369.0
2018-10-02 10:20:00,149.64,149.69,149.58,149.64,31578.0,142.7792,142.8269,142.722,142.7792,31578.0
2018-10-02 10:25:00,149.65,149.68,149.51,149.65,33474.0,142.7888,142.8174,142.6552,142.7888,33474.0
2018-10-02 10:30:00,149.65,149.72,149.58,149.68,63171.0,142.7888,142.8556,142.722,142.8174,63171.0
2018-10-02 10:35:00,149.67,149.82,149.64,149.66,55690.0,142.8078,142.951,142.7792,142.7983,55690.0
2018-10-02 10:40:00,149.65,149.75,149.63,149.65,19745.0,142.7888,142.8842,142.7697,142.7888,19745.0
2018-10-02 10:45:00,149.65,149.91,149.65,149.87,52129.0,142.7888,143.0368,142.7888,142.9987,52129.0
2018-10-02 10:50:00,149.89,150.06,149.88,150.04,51105.0,143.0178,143.18,143.0082,143.1609,51105.0
2018-10-02 10:55:00,150.05,150.07,149.82,149.82,35693.0,143.1704,143.1895,142.951,142.951,35693.0
2018-10-02 11:00:00,149.82,149.83,149.74,149.75,29903.0,142.951,142.9605,142.8746,142.8842,29903.0
2018-10-02 11:05:00,149.74,149.81,149.7,149.79,38119.0,142.8746,142.9414,142.8365,142.9223,38119.0
2018-10-02 11:10:00,149.78,149.87,149.77,149.85,46199.0,142.9128,142.9987,142.9033,142.9796,46199.0
2018-10-02 11:15:00,149.84,150.03,149.84,149.92,45279.0,142.9701,143.1513,142.9701,143.0464,45279.0
2018-10-02 11:20:00,149.91,150.08,149.88,150.05,23059.0,143.0368,143.1991,143.0082,143.1704,23059.0
2018-10-02 11:25:00,150.04,150.04,149.82,149.9,36945.0,143.1609,143.1609,142.951,143.0273,36945.0
2018-10-02 11:30:00,149.9,150.0,149.84,149.94,23960.0,143.0273,143.1227,142.9701,143.0655,23960.0
2018-10-02 11:35:00,149.94,149.96,149.85,149.9,20297.0,143.0655,143.0846,142.9796,143.0273,20297.0
2018-10-02 11:40:00,149.88,150.02,149.87,150.01,24099.0,143.0082,143.1418,142.9987,143.1323,24099.0
2018-10-02 11:45:00,150.02,150.14,149.99,150.08,28483.0,143.1418,143.2563,143.1132,143.1991,28483.0
2018-10-02 11:50:00,150.07,150.07,149.93,150.02,48336.0,143.1895,143.1895,143.0559,143.1418,48336.0
2018-10-02 11:55:00,150.02,150.05,149.97,150.05,21977.0,143.1418,143.1704,143.0941,143.1704,21977.0
2018-10-02 12:00:00,150.09,150.22,150.07,150.16,24892.0,143.2086,143.3326,143.1895,143.2754,24892.0
2018-10-02 12:05:00,150.17,150.24,150.15,150.24,26322.0,143.2849,143.3517,143.2658,143.3517,26322.0
2018-10-02 12:10:00,150.24,150.25,150.1,150.1,31961.0,143.3517,143.3613,143.2181,143.2181,31961.0
2018-10-02 12:15:00,150.1,150.14,150.05,150.09,19890.0,143.2181,143.2563,143.1704,143.2086,19890.0
2018-10-02 12:20:00,150.09,150.13,150.07,150.12,21309.0,143.2086,143.2468,143.1895,143.2372,21309.0
2018-10-02 12:25:00,150.12,150.15,150.06,150.14,62478.0,143.2372,143.2658,143.18,143.2563,62478.0
2018-10-02 12:30:00,150.14,150.17,150.07,150.15,27905.0,143.2563,143.2849,143.1895,143.2658,27905.0
2018-10-02 12:35:00,150.13,150.25,150.11,150.23,41610.0,143.2468,143.3613,143.2277,143.3422,41610.0
2018-10-02 12:40:00,150.23,150.28,150.21,150.22,25047.0,143.3422,143.3899,143.3231,143.3326,25047.0
2018-10-02 12:45:00,150.22,150.22,150.0,150.0,41387.0,143.3326,143.3326,143.1227,143.1227,41387.0
2018-10-02 12:50:00,150.0,150.01,149.85,149.94,44977.0,143.1227,143.1323,142.9796,143.0655,44977.0
2018-10-02 12:55:00,149.95,150.07,149.93,150.07,21574.0,143.075,143.1895,143.0559,143.1895,21574.0
2018-10-02 13:00:00,150.06,150.19,150.05,150.14,32740.0,143.18,143.304,143.1704,143.2563,32740.0
2018-10-02 13:05:00,150.14,150.16,150.04,150.12,24397.0,143.2563,143.2754,143.1609,143.2372,24397.0
2018-10-02 13:10:00,150.13,150.18,150.1,150.14,29340.0,143.2468,143.2945,143.2181,143.2563,29340.0
2018-10-02 13:15:00,150.15,150.33,150.14,150.3,34460.0,143.2658,143.4376,143.2563,143.409,34460.0
2018-10-02 13:20:00,150.31,150.35,150.28,150.32,28748.0,143.4185,143.4567,143.3899,143.428,28748.0
2018-10-02 13:25:00,150.31,150.32,150.25,150.3,28177.0,143.4185,143.428,143.3613,143.409,28177.0
2018-10-02 13:30:00,150.31,150.39,150.31,150.37,32586.0,143.4185,143.4948,143.4185,143.4758,32586.0
2018-10-02 13:35:00,150.38,150.46,150.38,150.42,27102.0,143.4853,143.5616,143.4853,143.5235,27102.0
2018-10-02 13:40:00,150.43,150.55,150.41,150.49,33539.0,143.533,143.6475,143.5139,143.5903,33539.0
2018-10-02 13:45:00,150.49,150.49,150.42,150.48,37255.0,143.5903,143.5903,143.5235,143.5807,37255.0
2018-10-02 13:50:00,150.49,150.53,150.34,150.34,26977.0,143.5903,143.6284,143.4471,143.4471,26977.0
2018-10-02 13:55:00,150.35,150.38,150.2,150.23,32613.0,143.4567,143.4853,143.3135,143.3422,32613.0
2018-10-02 14:00:00,150.22,150.24,150.14,150.19,30387.0,143.3326,143.3517,143.2563,143.304,30387.0
2018-10-02 14:05:00,150.19,150.24,150.15,150.19,35316.0,143.304,143.3517,143.2658,143.304,35316.0
2018-10-02 14:10:00,150.19,150.21,150.1,150.15,55684.0,143.304,143.3231,143.2181,143.2658,55684.0
2018-10-02 14:15:00,150.14,150.2,150.09,150.11,41524.0,143.2563,143.3135,143.2086,143.2277,41524.0
2018-10-02 14:20:00,150.1,150.17,150.1,150.14,43648.0,143.2181,143.2849,143.2181,143.2563,43648.0
2018-10-02 14:25:00,150.13,150.14,150.11,150.12,28714.0,143.2468,143.2563,143.2277,143.2372,28714.0
2018-10-02 14:30:00,150.11,150.13,150.03,150.05,37649.0,143.2277,143.2468,143.1513,143.1704,37649.0
2018-10-02 14:35:00,150.05,150.07,149.92,149.99,43291.0,143.1704,143.1895,143.0464,143.1132,43291.0
2018-10-02 14:40:00,149.98,150.05,149.94,149.97,35667.0,143.1036,143.1704,143.0655,143.0941,35667.0
2018-10-02 14:45:00,149.97,150.04,149.95,150.01,28457.0,143.0941,143.1609,143.075,143.1323,28457.0
2018-10-02 14:50:00,150.0,150.06,149.94,149.94,29859.0,143.1227,143.18,143.0655,143.0655,29859.0
2018-10-02 14:55:00,149.93,149.97,149.86,149.94,36458.0,143.0559,143.0941,142.9891,143.0655,36458.0
2018-10-02 15:00:00,149.95,149.95,149.79,149.82,64194.0,143.075,143.075,142.9223,142.951,64194.0
2018-10-02 15:05:00,149.83,149.88,149.76,149.87,60326.0,142.9605,143.0082,142.8937,142.9987,60326.0
2018-10-02 15:10:00,149.88,149.88,149.69,149.71,48360.0,143.0082,143.0082,142.8269,142.846,48360.0
2018-10-02 15:15:00,149.71,149.71,149.5,149.52,57373.0,142.846,142.846,142.6456,142.6647,57373.0
2018-10-02 15:20:00,149.52,149.6,149.5,149.59,50434.0,142.6647,142.7411,142.6456,142.7315,50434.0
2018-10-02 15:25:00,149.6,149.73,149.6,149.64,45330.0,142.7411,142.8651,142.7411,142.7792,45330.0
2018-10-02 15:30:00,149.65,149.77,149.65,149.75,72964.0,142.7888,142.9033,142.7888,142.8842,72964.0
2018-10-02 15:35:00,149.75,149.83,149.7,149.71,91498.0,142.8842,142.9605,142.8365,142.846,91498.0
2018-10-02 15:40:00,149.71,149.83,149.7,149.81,79418.0,142.846,142.9605,142.8365,142.9414,79418.0
2018-10-02 15:45:00,149.8,149.9,149.79,149.89,114916.0,142.9319,143.0273,142.9223,143.0178,114916.0
2018-10-02 15:50:00,149.89,149.93,149.68,149.74,119163.0,143.0178,143.0559,142.8174,142.8746,119163.0
2018-10-02 15:55:00,149.73,149.79,149.66,149.69,287575.0,142.8651,142.9223,142.7983,142.8269,287575.0
2018-10-03 09:30:00,150.71,150.71,150.03,150.15,178389.0,143.8002,143.8002,143.1513,143.2658,178389.0
2018-10-03 09:35:00,150.14,150.22,149.86,149.93,72929.0,143.2563,143.3326,142.9891,143.0559,72929.0
2018-10-03 09:40:00,149.94,150.14,149.88,150.0,55886.0,143.0655,143.2563,143.0082,143.1227,55886.0
2018-10-03 09:45:00,149.99,150.16,149.99,150.13,54895.0,143.1132,143.2754,143.1132,143.2468,54895.0
2018-10-03 09:50:00,150.12,150.48,150.1,150.4,60427.0,143.2372,143.5807,143.2181,143.5044,60427.0
2018-10-03 09:55:00,150.36,150.41,150.17,150.31,50556.0,143.4662,143.5139,143.2849,143.4185,50556.0
2018-10-03 10:00:00,150.32,150.57,150.23,150.49,63459.0,143.428,143.6666,143.3422,143.5903,63459.0
2018-10-03 10:05:00,150.5,150.59,150.39,150.42,59344.0,143.5998,143.6857,143.4948,143.5235,59344.0
2018-10-03 10:10:00,150.42,150.62,150.34,150.6,68747.0,143.5235,143.7143,143.4471,143.6952,68747.0
2018-10-03 10:15:00,150.61,150.66,150.56,150.62,59229.0,143.7048,143.7525,143.657,143.7143,59229.0
2018-10-03 10:20:00,150.61,150.64,150.48,150.6,48805.0,143.7048,143.7334,143.5807,143.6952,48805.0
2018-10-03 10:25:00,150.6,150.62,150.51,150.53,53404.0,143.6952,143.7143,143.6093,143.6284,53404.0
2018-10-03 10:30:00,150.53,150.69,150.53,150.6,67226.0,143.6284,143.7811,143.6284,143.6952,67226.0
2018-10-03 10:35:00,150.6,150.61,150.31,150.36,51850.0,143.6952,143.7048,143.4185,143.4662,51850.0
2018-10-03 10:40:00,150.37,150.37,150.24,150.26,59850.0,143.4758,143.4758,143.3517,143.3708,59850.0
2018-10-03 10:45:00,150.26,150.37,150.22,150.27,53547.0,143.3708,143.4758,143.3326,143.3803,53547.0
2018-10-03 10:50:00,150.27,150.3,150.15,150.17,60611.0,143.3803,143.409,143.2658,143.2849,60611.0
2018-10-03 10:55:00,150.16,150.19,150.02,150.02,58171.0,143.2754,143.304,143.1418,143.1418,58171.0
2018-10-03 11:00:00,150.02,150.02,149.93,149.95,60247.0,143.1418,143.1418,143.0559,143.075,60247.0
2018-10-03 11:05:00,149.94,149.96,149.88,149.91,39765.0,143.0655,143.0846,143.0082,143.0368,39765.0
2018-10-03 11:10:00,149.92,150.04,149.87,149.91,82542.0,143.0464,143.1609,142.9987,143.0368,82542.0
2018-10-03 11:15:00,149.9,150.01,149.9,149.97,127376.0,143.0273,143.1323,143.0273,143.0941,127376.0
2018-10-03 11:20:00,149.97,150.04,149.96,150.01,81623.0,143.0941,143.1609,143.0846,143.1323,81623.0
2018-10-03 11:25:00,150.01,150.15,149.97,150.09,59823.0,143.1323,143.2658,143.0941,143.2086,59823.0
2018-10-03 11:30:00,150.09,150.21,150.02,150.14,50657.0,143.2086,143.3231,143.1418,143.2563,50657.0
2018-10-03 11:35:00,150.14,150.19,149.99,150.14,44588.0,143.2563,143.304,143.1132,143.2563,44588.0
2018-10-03 11:40:00,150.14,150.16,150.07,150.14,35740.0,143.2563,143.2754,143.1895,143.2563,35740.0
2018-10-03 11:45:00,150.12,150.27,150.08,150.27,44670.0,143.2372,143.3803,143.1991,143.3803,44670.0
2018-10-03 11:50:00,150.28,150.33,150.2,150.2,35410.0,143.3899,143.4376,143.3135,143.3135,35410.0
2018-10-03 11:55:00,150.21,150.22,150.14,150.19,41892.0,143.3231,143.3326,143.2563,143.304,41892.0
2018-10-03 12:00:00,150.19,150.19,150.02,150.08,49554.0,143.304,143.304,143.1418,143.1991,49554.0
2018-10-03 12:05:00,150.07,150.12,150.01,150.04,52048.0,143.1895,143.2372,143.1323,143.1609,52048.0
2018-10-03 12:10:00,150.05,150.07,149.94,149.94,46287.0,143.1704,143.1895,143.0655,143.0655,46287.0
2018-10-03 12:15:00,149.93,149.98,149.91,149.94,55318.0,143.0559,143.1036,143.0368,143.0655,55318.0
2018-10-03 12:20:00,149.94,150.03,149.93,150.01,36482.0,143.0655,143.1513,143.0559,143.1323,36482.0
2018-10-03 12:25:00,150.01,150.02,149.84,149.85,43749.0,143.1323,143.1418,142.9701,142.9796,43749.0
2018-10-03 12:30:00,149.85,149.87,149.79,149.8,39644.0,142.9796,142.9987,142.9223,142.9319,39644.0
2018-10-03 12:35:00,149.81,149.85,149.67,149.72,37534.0,142.9414,142.9796,142.8078,142.8556,37534.0
2018-10-03 12:40:00,149.72,149.83,149.71,149.76,59365.0,142.8556,142.9605,142.846,142.8937,59365.0
2018-10-03 12:45:00,149.77,149.89,149.77,149.87,39786.0,142.9033,143.0178,142.9033,142.9987,39786.0
2018-10-03 12:50:00,149.86,149.89,149.8,149.82,37498.0,142.9891,143.0178,142.9319,142.951,37498.0
2018-10-03 12:55:00,149.82,149.93,149.81,149.93,27954.0,142.951,143.0559,142.9414,143.0559,27954.0
2018-10-03 13:00:00,149.93,149.95,149.85,149.94,34333.0,143.0559,143.075,142.9796,143.0655,34333.0
2018-10-03 13:05:00,149.93,149.98,149.91,149.98,38967.0,143.0559,143.1036,143.0368,143.1036,38967.0
2018-10-03 13:10:00,149.99,150.06,149.93,150.05,41741.0,143.1132,143.18,143.0559,143.1704,41741.0
2018-10-03 13:15:00,150.04,150.06,149.99,150.0,35465.0,143.1609,143.18,143.1132,143.1227,35465.0
2018-10-03 13:20:00,149.99,150.0,149.85,149.9,46468.0,143.1132,143.1227,142.9796,143.0273,46468.0
2018-10-03 13:25:00,149.9,149.93,149.83,149.89,33628.0,143.0273,143.0559,142.9605,143.0178,33628.0
2018-10-03 13:30:00,149.89,149.93,149.81,149.86,32219.0,143.0178,143.0559,142.9414,142.9891,32219.0
2018-10-03 13:35:00,149.86,150.0,149.85,149.92,25587.0,142.9891,143.1227,142.9796,143.0464,25587.0
2018-10-03 13:40:00,149.92,149.98,149.89,149.97,17660.0,143.0464,143.1036,143.0178,143.0941,17660.0
2018-10-03 13:45:00,149.98,150.04,149.95,149.96,21204.0,143.1036,143.1609,143.075,143.0846,21204.0
2018-10-03 13:50:00,149.95,150.0,149.88,149.93,34252.0,143.075,143.1227,143.0082,143.0559,34252.0
2018-10-03 13:55:00,149.93,149.97,149.9,149.92,24507.0,143.0559,143.0941,143.0273,143.0464,24507.0
2018-10-03 14:00:00,149.92,150.0,149.89,149.99,28706.0,143.0464,143.1227,143.0178,143.1132,28706.0
2018-10-03 14:05:00,149.99,150.07,149.97,150.06,42292.0,143.1132,143.1895,143.0941,143.18,42292.0
2018-10-03 14:10:00,150.06,150.1,150.03,150.1,25003.0,143.18,143.2181,143.1513,143.2181,25003.0
2018-10-03 14:15:00,150.1,150.1,149.98,149.99,27209.0,143.2181,143.2181,143.1036,143.1132,27209.0
2018-10-03 14:20:00,149.99,150.02,149.96,149.99,26630.0,143.1132,143.1418,143.0846,143.1132,26630.0
2018-10-03 14:25:00,149.99,150.0,149.91,149.97,43348.0,143.1132,143.1227,143.0368,143.0941,43348.0
2018-10-03 14:30:00,149.96,149.98,149.82,149.83,40106.0,143.0846,143.1036,142.951,142.9605,40106.0
2018-10-03 14:35:00,149.82,149.84,149.66,149.7,49132.0,142.951,142.9701,142.7983,142.8365,49132.0
2018-10-03 14:40:00,149.7,149.71,149.59,149.64,39010.0,142.8365,142.846,142.7315,142.7792,39010.0
2018-10-03 14:45:00,149.64,149.68,149.53,149.54,45060.0,142.7792,142.8174,142.6743,142.6838,45060.0
2018-10-03 14:50:00,149.53,149.6,149.48,149.51,50468.0,142.6743,142.7411,142.6266,142.6552,50468.0
2018-10-03 14:55:00,149.51,149.66,149.49,149.59,64127.0,142.6552,142.7983,142.6361,142.7315,64127.0
2018-10-03 15:00:00,149.59,149.67,149.55,149.56,46989.0,142.7315,142.8078,142.6934,142.7029,46989.0
2018-10-03 15:05:00,149.58,149.66,149.57,149.63,51582.0,142.722,142.7983,142.7124,142.7697,51582.0
2018-10-03 15:10:00,149.64,149.64,149.45,149.54,43013.0,142.7792,142.7792,142.5979,142.6838,43013.0
2018-10-03 15:15:00,149.54,149.55,149.4,149.44,43860.0,142.6838,142.6934,142.5502,142.5884,43860.0
2018-10-03 15:20:00,149.46,149.47,149.31,149.31,57261.0,142.6075,142.617,142.4644,142.4644,57261.0
2018-10-03 15:25:00,149.32,149.43,149.19,149.4,55111.0,142.4739,142.5789,142.3499,142.5502,55111.0
2018-10-03 15:30:00,149.4,149.46,149.39,149.44,39674.0,142.5502,142.6075,142.5407,142.5884,39674.0
2018-10-03 15:35:00,149.46,149.52,149.41,149.44,48800.0,142.6075,142.6647,142.5598,142.5884,48800.0
2018-10-03 15:40:00,149.44,149.55,149.42,149.49,53279.0,142.5884,142.6934,142.5693,142.6361,53279.0
2018-10-03 15:45:00,149.49,149.58,149.46,149.46,84542.0,142.6361,142.722,142.6075,142.6075,84542.0
2018-10-03 15:50:00,149.47,149.58,149.47,149.54,149556.0,142.617,142.722,142.617,142.6838,149556.0
2018-10-03 15:55:00,149.54,149.6,149.33,149.45,411640.0,142.6838,142.7411,142.4834,142.5979,411640.0
2018-10-04 09:30:00,149.18,149.31,148.57,148.79,201935.0,142.3403,142.4644,141.7583,141.9682,201935.0
2018-10-04 09:35:00,148.79,148.88,148.38,148.55,138331.0,141.9682,142.0541,141.577,141.7392,138331.0
2018-10-04 09:40:00,148.55,148.63,147.88,147.9,223802.0,141.7392,141.8155,141.0999,141.119,223802.0
2018-10-04 09:45:00,147.9,148.2,147.59,147.83,124678.0,141.119,141.4052,140.8232,141.0522,124678.0
2018-10-04 09:50:00,147.83,147.85,147.41,147.5,161348.0,141.0522,141.0713,140.6515,140.7373,161348.0
2018-10-04 09:55:00,147.49,147.78,147.48,147.71,140221.0,140.7278,141.0045,140.7183,140.9377,140221.0
2018-10-04 10:00:00,147.74,147.76,147.32,147.41,125640.0,140.9663,140.9854,140.5656,140.6515,125640.0
2018-10-04 10:05:00,147.43,147.78,147.27,147.71,120355.0,140.6705,141.0045,140.5179,140.9377,120355.0
2018-10-04 10:10:00,147.73,147.78,147.54,147.66,53729.0,140.9568,141.0045,140.7755,140.89,53729.0
2018-10-04 10:15:00,147.66,147.66,147.39,147.5,57442.0,140.89,140.89,140.6324,140.7373,57442.0
2018-10-04 10:20:00,147.49,147.51,147.09,147.12,54871.0,140.7278,140.7469,140.3461,140.3748,54871.0
2018-10-04 10:25:00,147.09,147.21,146.72,146.78,128895.0,140.3461,140.4606,139.9931,140.0504,128895.0
2018-10-04 10:30:00,146.76,146.99,146.74,146.92,82392.0,140.0313,140.2507,140.0122,140.1839,82392.0
2018-10-04 10:35:00,146.93,147.12,146.84,147.07,58454.0,140.1935,140.3748,140.1076,140.3271,58454.0
2018-10-04 10:40:00,147.08,147.15,146.97,147.11,56767.0,140.3366,140.4034,140.2316,140.3652,56767.0
2018-10-04 10:45:00,147.09,147.38,147.09,147.36,58113.0,140.3461,140.6228,140.3461,140.6038,58113.0
2018-10-04 10:50:00,147.37,147.47,147.27,147.44,50150.0,140.6133,140.7087,140.5179,140.6801,50150.0
2018-10-04 10:55:00,147.42,147.6,147.41,147.44,64631.0,140.661,140.8328,140.6515,140.6801,64631.0
2018-10-04 11:00:00,147.42,147.76,147.41,147.75,61466.0,140.661,140.9854,140.6515,140.9759,61466.0
2018-10-04 11:05:00,147.75,147.79,147.65,147.66,76654.0,140.9759,141.014,140.8805,140.89,76654.0
2018-10-04 11:10:00,147.66,147.7,147.36,147.39,88289.0,140.89,140.9282,140.6038,140.6324,88289.0
2018-10-04 11:15:00,147.4,147.45,147.25,147.35,56503.0,140.6419,140.6896,140.4988,140.5942,56503.0
2018-10-04 11:20:00,147.37,147.43,147.27,147.42,36031.0,140.6133,140.6705,140.5179,140.661,36031.0
2018-10-04 11:25:00,147.43,147.44,147.28,147.32,33974.0,140.6705,140.6801,140.5274,140.5656,33974.0
2018-10-04 11:30:00,147.3,147.32,147.11,147.18,74397.0,140.5465,140.5656,140.3652,140.432,74397.0
2018-10-04 11:35:00,147.16,147.26,147.02,147.04,56128.0,140.4129,140.5083,140.2793,140.2984,56128.0
2018-10-04 11:40:00,147.05,147.32,147.04,147.23,41008.0,140.308,140.5656,140.2984,140.4797,41008.0
2018-10-04 11:45:00,147.21,147.44,147.21,147.33,35767.0,140.4606,140.6801,140.4606,140.5751,35767.0
2018-10-04 11:50:00,147.32,147.42,147.22,147.4,51564.0,140.5656,140.661,140.4702,140.6419,51564.0
2018-10-04 11:55:00,147.4,147.44,147.22,147.22,29244.0,140.6419,140.6801,140.4702,140.4702,29244.0
2018-10-04 12:00:00,147.22,147.23,147.02,147.13,46860.0,140.4702,140.4797,140.2793,140.3843,46860.0
2018-10-04 12:05:00,147.11,147.37,147.03,147.2,54972.0,140.3652,140.6133,140.2889,140.4511,54972.0
2018-10-04 12:10:00,147.2,147.2,146.9,146.93,60982.0,140.4511,140.4511,140.1648,140.1935,60982.0
2018-10-04 12:15:00,146.94,146.98,146.85,146.94,53470.0,140.203,140.2412,140.1171,140.203,53470.0
2018-10-04 12:20:00,146.95,147.0,146.83,146.88,56427.0,140.2126,140.2603,140.0981,140.1458,56427.0
2018-10-04 12:25:00,146.88,146.98,146.78,146.98,61372.0,140.1458,140.2412,140.0504,140.2412,61372.0
2018-10-04 12:30:00,146.95,147.23,146.93,147.22,62524.0,140.2126,140.4797,140.1935,140.4702,62524.0
2018-10-04 12:35:00,147.21,147.36,147.2,147.24,39113.0,140.4606,140.6038,140.4511,140.4893,39113.0
2018-10-04 12:40:00,147.25,147.26,147.08,147.09,22791.0,140.4988,140.5083,140.3366,140.3461,22791.0
2018-10-04 12:45:00,147.08,147.19,147.06,147.07,32544.0,140.3366,140.4416,140.3175,140.3271,32544.0
2018-10-04 12:50:00,147.09,147.11,146.84,146.85,34697.0,140.3461,140.3652,140.1076,140.1171,34697.0
2018-10-04 12:55:00,146.83,146.83,146.76,146.8,54370.0,140.0981,140.0981,140.0313,140.0694,54370.0
2018-10-04 13:00:00,146.79,146.8,146.57,146.7,76330.0,140.0599,140.0694,139.85,139.974,76330.0
2018-10-04 13:05:00,146.7,146.8,146.65,146.77,41272.0,139.974,140.0694,139.9263,140.0408,41272.0
2018-10-04 13:10:00,146.77,146.78,146.62,146.68,44544.0,140.0408,140.0504,139.8977,139.9549,44544.0
2018-10-04 13:15:00,146.69,146.73,146.46,146.49,46593.0,139.9645,140.0026,139.745,139.7736,46593.0
2018-10-04 13:20:00,146.49,146.56,146.45,146.54,43395.0,139.7736,139.8404,139.7355,139.8214,43395.0
2018-10-04 13:25:00,146.54,146.62,146.5,146.59,41892.0,139.8214,139.8977,139.7832,139.8691,41892.0
2018-10-04 13:30:00,146.57,146.57,146.4,146.45,42448.0,139.85,139.85,139.6878,139.7355,42448.0
2018-10-04 13:35:00,146.45,146.52,146.33,146.42,31789.0,139.7355,139.8023,139.621,139.7069,31789.0
2018-10-04 13:40:00,146.43,146.6,146.43,146.53,30873.0,139.7164,139.8786,139.7164,139.8118,30873.0
2018-10-04 13:45:00,146.51,146.55,146.4,146.44,29282.0,139.7927,139.8309,139.6878,139.7259,29282.0
2018-10-04 13:50:00,146.43,146.57,146.38,146.47,42208.0,139.7164,139.85,139.6687,139.7546,42208.0
2018-10-04 13:55:00,146.46,146.48,146.31,146.41,30209.0,139.745,139.7641,139.6019,139.6973,30209.0
2018-10-04 14:00:00,146.42,146.59,146.41,146.53,41857.0,139.7069,139.8691,139.6973,139.8118,41857.0
2018-10-04 14:05:00,146.55,146.55,146.4,146.41,37166.0,139.8309,139.8309,139.6878,139.6973,37166.0
2018-10-04 14:10:00,146.42,146.54,146.38,146.46,36270.0,139.7069,139.8214,139.6687,139.745,36270.0
2018-10-04 14:15:00,146.49,146.49,146.14,146.14,71172.0,139.7736,139.7736,139.4397,139.4397,71172.0
2018-10-04 14:20:00,146.17,146.29,146.1,146.25,81046.0,139.4683,139.5828,139.4015,139.5447,81046.0
2018-10-04 14:25:00,146.24,146.4,146.21,146.39,55666.0,139.5351,139.6878,139.5065,139.6782,55666.0
2018-10-04 14:30:00,146.37,146.41,146.29,146.37,50684.0,139.6591,139.6973,139.5828,139.6591,50684.0
2018-10-04 14:35:00,146.37,146.83,146.36,146.78,83716.0,139.6591,140.0981,139.6496,140.0504,83716.0
2018-10-04 14:40:00,146.76,146.77,146.62,146.68,45085.0,140.0313,140.0408,139.8977,139.9549,45085.0
2018-10-04 14:45:00,146.67,146.79,146.57,146.69,51623.0,139.9454,140.0599,139.85,139.9645,51623.0
2018-10-04 14:50:00,146.71,146.8,146.67,146.73,42798.0,139.9836,140.0694,139.9454,140.0026,42798.0
2018-10-04 14:55:00,146.74,146.8,146.59,146.63,55017.0,140.0122,140.0694,139.8691,139.9072,55017.0
2018-10-04 15:00:00,146.62,146.77,146.57,146.75,59828.0,139.8977,140.0408,139.85,140.0217,59828.0
2018-10-04 15:05:00,146.74,146.85,146.72,146.83,58017.0,140.0122,140.1171,139.9931,140.0981,58017.0
2018-10-04 15:10:00,146.82,146.89,146.75,146.76,47687.0,140.0885,140.1553,140.0217,140.0313,47687.0
2018-10-04 15:15:00,146.77,146.82,146.71,146.77,44748.0,140.0408,140.0885,139.9836,140.0408,44748.0
2018-10-04 15:20:00,146.78,146.78,146.56,146.63,60805.0,140.0504,140.0504,139.8404,139.9072,60805.0
2018-10-04 15:25:00,146.63,146.69,146.52,146.52,48607.0,139.9072,139.9645,139.8023,139.8023,48607.0
2018-10-04 15:30:00,146.52,146.52,146.36,146.38,100494.0,139.8023,139.8023,139.6496,139.6687,100494.0
2018-10-04 15:35:00,146.37,146.41,146.3,146.35,88105.0,139.6591,139.6973,139.5924,139.6401,88105.0
2018-10-04 15:40:00,146.36,146.53,146.25,146.52,93498.0,139.6496,139.8118,139.5447,139.8023,93498.0
2018-10-04 15:45:00,146.55,146.83,146.54,146.67,206827.0,139.8309,140.0981,139.8214,139.9454,206827.0
2018-10-04 15:50:00,146.68,146.8,146.65,146.69,193835.0,139.9549,140.0694,139.9263,139.9645,193835.0
2018-10-04 15:55:00,146.68,146.84,146.67,146.77,355111.0,139.9549,140.1076,139.9454,140.0408,355111.0
2018-10-05 09:30:00,146.64,146.96,146.02,146.17,243102.0,139.9168,140.2221,139.3252,139.4683,243102.0
2018-10-05 09:35:00,146.15,146.68,146.1,146.56,78448.0,139.4492,139.9549,139.4015,139.8404,78448.0
2018-10-05 09:40:00,146.59,147.12,146.51,147.12,61453.0,139.8691,140.3748,139.7927,140.3748,61453.0
2018-10-05 09:45:00,147.14,147.41,147.04,147.04,63286.0,140.3938,140.6515,140.2984,140.2984,63286.0
2018-10-05 09:50:00,147.06,147.14,146.67,146.84,71279.0,140.3175,140.3938,139.9454,140.1076,71279.0
2018-10-05 09:55:00,146.87,146.88,146.22,146.35,49324.0,140.1362,140.1458,139.516,139.6401,49324.0
2018-10-05 10:00:00,146.34,146.58,146.08,146.14,60029.0,139.6305,139.8595,139.3824,139.4397,60029.0
2018-10-05 10:05:00,146.14,146.39,146.05,146.07,102322.0,139.4397,139.6782,139.3538,139.3729,102322.0
2018-10-05 10:10:00,146.07,146.08,145.72,145.88,256331.0,139.3729,139.3824,139.039,139.1916,256331.0
2018-10-05 10:15:00,145.86,146.05,145.79,145.95,175264.0,139.1725,139.3538,139.1057,139.2584,175264.0
2018-10-05 10:20:00,145.95,146.38,145.88,146.32,61840.0,139.2584,139.6687,139.1916,139.6114,61840.0
2018-10-05 10:25:00,146.32,146.54,146.24,146.51,47521.0,139.6114,139.8214,139.5351,139.7927,47521.0
2018-10-05 10:30:00,146.5,146.56,146.35,146.42,48234.0,139.7832,139.8404,139.6401,139.7069,48234.0
2018-10-05 10:35:00,146.43,146.57,146.37,146.39,51025.0,139.7164,139.85,139.6591,139.6782,51025.0
2018-10-05 10:40:00,146.38,146.6,146.38,146.49,40535.0,139.6687,139.8786,139.6687,139.7736,40535.0
2018-10-05 10:45:00,146.49,146.56,146.27,146.27,38279.0,139.7736,139.8404,139.5637,139.5637,38279.0
2018-10-05 10:50:00,146.26,146.27,146.05,146.17,44932.0,139.5542,139.5637,139.3538,139.4683,44932.0
2018-10-05 10:55:00,146.17,146.23,145.93,145.98,89532.0,139.4683,139.5256,139.2393,139.287,89532.0
2018-10-05 11:00:00,145.95,146.07,145.83,145.95,45805.0,139.2584,139.3729,139.1439,139.2584,45805.0
2018-10-05 11:05:00,145.97,145.99,145.84,145.87,28101.0,139.2775,139.2966,139.1534,139.1821,28101.0
2018-10-05 11:10:00,145.87,145.93,145.76,145.88,58676.0,139.1821,139.2393,139.0771,139.1916,58676.0
2018-10-05 11:15:00,145.88,145.92,145.56,145.64,64614.0,139.1916,139.2298,138.8863,138.9626,64614.0
2018-10-05 11:20:00,145.61,145.65,145.39,145.59,69781.0,138.934,138.9722,138.7241,138.9149,69781.0
2018-10-05 11:25:00,145.61,145.62,145.35,145.46,46442.0,138.934,138.9435,138.6859,138.7909,46442.0
2018-10-05 11:30:00,145.46,145.68,145.39,145.67,59099.0,138.7909,139.0008,138.7241,138.9912,59099.0
2018-10-05 11:35:00,145.67,145.69,145.42,145.46,47664.0,138.9912,139.0103,138.7527,138.7909,47664.0
2018-10-05 11:40:00,145.48,145.51,145.15,145.23,50252.0,138.81,138.8386,138.4951,138.5714,50252.0
2018-10-05 11:45:00,145.23,145.3,145.02,145.2,65105.0,138.5714,138.6382,138.371,138.5428,65105.0
2018-10-05 11:50:00,145.22,145.23,145.0,145.02,141134.0,138.5619,138.5714,138.352,138.371,141134.0
2018-10-05 11:55:00,145.03,145.17,144.78,144.88,74934.0,138.3806,138.5142,138.142,138.2375,74934.0
2018-10-05 12:00:00,144.9,145.11,144.86,145.11,70909.0,138.2565,138.4569,138.2184,138.4569,70909.0
2018-10-05 12:05:00,145.1,145.17,144.93,145.11,67869.0,138.4474,138.5142,138.2852,138.4569,67869.0
2018-10-05 12:10:00,145.1,145.14,144.84,144.85,43282.0,138.4474,138.4855,138.1993,138.2088,43282.0
2018-10-05 12:15:00,144.85,144.97,144.78,144.87,52821.0,138.2088,138.3233,138.142,138.2279,52821.0
2018-10-05 12:20:00,144.87,145.1,144.87,145.07,41710.0,138.2279,138.4474,138.2279,138.4188,41710.0
2018-10-05 12:25:00,145.07,145.2,145.04,145.16,39864.0,138.4188,138.5428,138.3901,138.5046,39864.0
2018-10-05 12:30:00,145.16,145.16,144.92,144.92,75276.0,138.5046,138.5046,138.2756,138.2756,75276.0
2018-10-05 12:35:00,144.92,145.03,144.83,144.88,51617.0,138.2756,138.3806,138.1898,138.2375,51617.0
2018-10-05 12:40:00,144.87,144.89,144.55,144.74,71890.0,138.2279,138.247,137.9226,138.1039,71890.0
2018-10-05 12:45:00,144.73,144.95,144.7,144.93,54033.0,138.0943,138.3043,138.0657,138.2852,54033.0
2018-10-05 12:50:00,144.93,144.97,144.86,144.88,47846.0,138.2852,138.3233,138.2184,138.2375,47846.0
2018-10-05 12:55:00,144.87,144.94,144.79,144.81,34782.0,138.2279,138.2947,138.1516,138.1707,34782.0
2018-10-05 13:00:00,144.78,144.82,144.55,144.73,35630.0,138.142,138.1802,137.9226,138.0943,35630.0
2018-10-05 13:05:00,144.7,144.76,144.46,144.49,57236.0,138.0657,138.123,137.8367,137.8653,57236.0
2018-10-05 13:10:00,144.5,144.62,144.46,144.53,85867.0,137.8749,137.9894,137.8367,137.9035,85867.0
2018-10-05 13:15:00,144.53,144.73,144.52,144.67,59615.0,137.9035,138.0943,137.894,138.0371,59615.0
2018-10-05 13:20:00,144.68,144.68,144.5,144.56,57493.0,138.0466,138.0466,137.8749,137.9321,57493.0
2018-10-05 13:25:00,144.57,144.6,144.4,144.41,62072.0,137.9417,137.9703,137.7795,137.789,62072.0
2018-10-05 13:30:00,144.45,144.63,144.45,144.5,63324.0,137.8272,137.9989,137.8272,137.8749,63324.0
2018-10-05 13:35:00,144.5,144.66,144.42,144.62,35747.0,137.8749,138.0276,137.7986,137.9894,35747.0
2018-10-05 13:40:00,144.64,144.95,144.63,144.91,48731.0,138.0085,138.3043,137.9989,138.2661,48731.0
2018-10-05 13:45:00,144.9,144.91,144.75,144.88,34448.0,138.2565,138.2661,138.1134,138.2375,34448.0
2018-10-05 13:50:00,144.88,144.98,144.74,144.95,61337.0,138.2375,138.3329,138.1039,138.3043,61337.0
2018-10-05 13:55:00,144.94,145.0,144.84,144.89,42821.0,138.2947,138.352,138.1993,138.247,42821.0
2018-10-05 14:00:00,144.9,145.09,144.89,144.96,46618.0,138.2565,138.4378,138.247,138.3138,46618.0
2018-10-05 14:05:00,144.96,145.06,144.72,144.75,35022.0,138.3138,138.4092,138.0848,138.1134,35022.0
2018-10-05 14:10:00,144.75,144.91,144.75,144.77,35594.0,138.1134,138.2661,138.1134,138.1325,35594.0
2018-10-05 14:15:00,144.76,145.15,144.73,145.14,39457.0,138.123,138.4951,138.0943,138.4855,39457.0
2018-10-05 14:20:00,145.12,145.25,145.11,145.18,41959.0,138.4665,138.5905,138.4569,138.5237,41959.0
2018-10-05 14:25:00,145.18,145.39,145.15,145.37,63788.0,138.5237,138.7241,138.4951,138.705,63788.0
2018-10-05 14:30:00,145.35,145.49,145.28,145.32,47328.0,138.6859,138.8195,138.6191,138.6573,47328.0
2018-10-05 14:35:00,145.32,145.32,145.18,145.26,47917.0,138.6573,138.6573,138.5237,138.6,47917.0
2018-10-05 14:40:00,145.27,145.46,145.18,145.36,63639.0,138.6096,138.7909,138.5237,138.6955,63639.0
2018-10-05 14:45:00,145.38,145.47,145.31,145.32,51124.0,138.7145,138.8004,138.6477,138.6573,51124.0
2018-10-05 14:50:00,145.32,145.36,145.21,145.34,43234.0,138.6573,138.6955,138.5523,138.6764,43234.0
2018-10-05 14:55:00,145.34,145.58,145.2,145.51,47859.0,138.6764,138.9054,138.5428,138.8386,47859.0
2018-10-05 15:00:00,145.51,145.66,145.45,145.65,39498.0,138.8386,138.9817,138.7813,138.9722,39498.0
2018-10-05 15:05:00,145.66,145.82,145.62,145.67,51459.0,138.9817,139.1344,138.9435,138.9912,51459.0
2018-10-05 15:10:00,145.67,145.68,145.53,145.64,44508.0,138.9912,139.0008,138.8577,138.9626,44508.0
2018-10-05 15:15:00,145.62,145.69,145.51,145.61,62190.0,138.9435,139.0103,138.8386,138.934,62190.0
2018-10-05 15:20:00,145.63,145.84,145.57,145.71,40141.0,138.9531,139.1534,138.8958,139.0294,40141.0
2018-10-05 15:25:00,145.7,145.7,145.44,145.5,52371.0,139.0199,139.0199,138.7718,138.829,52371.0
2018-10-05 15:30:00,145.5,145.51,145.31,145.32,82702.0,138.829,138.8386,138.6477,138.6573,82702.0
2018-10-05 15:35:00,145.32,145.43,145.28,145.32,65961.0,138.6573,138.7622,138.6191,138.6573,65961.0
2018-10-05 15:40:00,145.3,145.53,145.23,145.5,81047.0,138.6382,138.8577,138.5714,138.829,81047.0
2018-10-05 15:45:00,145.49,145.71,145.48,145.69,123073.0,138.8195,139.0294,138.81,139.0103,123073.0
2018-10-05 15:50:00,145.68,145.68,145.39,145.5,158249.0,139.0008,139.0008,138.7241,138.829,158249.0
2018-10-05 15:55:00,145.5,145.57,145.21,145.36,308135.0,138.829,138.8958,138.5523,138.6955,308135.0
2018-10-08 09:30:00,145.01,145.01,143.28,143.74,343507.0,138.3615,138.3615,136.7108,137.1497,343507.0
2018-10-08 09:35:00,143.62,143.94,143.35,143.67,163028.0,137.0352,137.3406,136.7776,137.0829,163028.0
2018-10-08 09:40:00,143.72,143.79,143.34,143.67,171035.0,137.1306,137.1974,136.7681,137.0829,171035.0
2018-10-08 09:45:00,143.67,144.0,143.66,143.7,92061.0,137.0829,137.3978,137.0734,137.1116,92061.0
2018-10-08 09:50:00,143.71,143.96,143.71,143.8,101792.0,137.1211,137.3596,137.1211,137.207,101792.0
2018-10-08 09:55:00,143.79,143.95,143.74,143.92,78795.0,137.1974,137.3501,137.1497,137.3215,78795.0
2018-10-08 10:00:00,143.92,144.01,143.55,143.7,87305.0,137.3215,137.4074,136.9684,137.1116,87305.0
2018-10-08 10:05:00,143.69,143.85,143.5,143.77,88489.0,137.102,137.2547,136.9207,137.1784,88489.0
2018-10-08 10:10:00,143.77,143.81,143.54,143.77,74431.0,137.1784,137.2165,136.9589,137.1784,74431.0
2018-10-08 10:15:00,143.77,143.86,143.67,143.82,79889.0,137.1784,137.2642,137.0829,137.2261,79889.0
2018-10-08 10:20:00,143.8,143.88,143.73,143.81,81924.0,137.207,137.2833,137.1402,137.2165,81924.0
2018-10-08 10:25:00,143.8,143.93,143.6,143.68,80186.0,137.207,137.331,137.0161,137.0925,80186.0
2018-10-08 10:30:00,143.69,143.71,143.42,143.45,63527.0,137.102,137.1211,136.8444,136.873,63527.0
2018-10-08 10:35:00,143.45,143.58,143.24,143.35,136100.0,136.873,136.9971,136.6727,136.7776,136100.0
2018-10-08 10:40:00,143.34,143.39,143.22,143.22,74733.0,136.7681,136.8158,136.6536,136.6536,74733.0
2018-10-08 10:45:00,143.21,143.25,142.92,142.96,113179.0,136.644,136.6822,136.3673,136.4055,113179.0
2018-10-08 10:50:00,142.96,143.06,142.81,143.06,61664.0,136.4055,136.5009,136.2624,136.5009,61664.0
2018-10-08 10:55:00,143.05,143.26,143.01,143.21,48323.0,136.4914,136.6917,136.4532,136.644,48323.0
2018-10-08 11:00:00,143.2,143.21,142.81,142.87,66609.0,136.6345,136.644,136.2624,136.3196,66609.0
2018-10-08 11:05:00,142.87,142.93,142.67,142.7,79758.0,136.3196,136.3769,136.1288,136.1574,79758.0
2018-10-08 11:10:00,142.69,142.89,142.61,142.74,61785.0,136.1479,136.3387,136.0715,136.1956,61785.0
2018-10-08 11:15:00,142.76,142.77,142.55,142.56,80912.0,136.2147,136.2242,136.0143,136.0238,80912.0
2018-10-08 11:20:00,142.56,142.57,142.32,142.33,121125.0,136.0238,136.0334,135.7948,135.8044,121125.0
2018-10-08 11:25:00,142.33,142.33,142.02,142.23,169629.0,135.8044,135.8044,135.5086,135.709,169629.0
2018-10-08 11:30:00,142.22,142.3,141.79,141.86,221651.0,135.6994,135.7758,135.2891,135.3559,221651.0
2018-10-08 11:35:00,141.84,141.99,141.41,141.44,192889.0,135.3368,135.48,134.9266,134.9552,192889.0
2018-10-08 11:40:00,141.42,141.49,140.67,141.12,308503.0,134.9361,135.0029,134.2205,134.6499,308503.0
2018-10-08 11:45:00,141.11,141.12,140.32,140.9,260047.0,134.6403,134.6499,133.8865,134.4399,260047.0
2018-10-08 11:50:00,140.92,141.5,140.9,141.45,134405.0,134.459,135.0124,134.4399,134.9647,134405.0
2018-10-08 11:55:00,141.45,141.69,141.2,141.67,129191.0,134.9647,135.1937,134.7262,135.1746,129191.0
2018-10-08 12:00:00,141.68,141.7,141.41,141.65,57495.0,135.1842,135.2033,134.9266,135.1556,57495.0
2018-10-08 12:05:00,141.63,141.67,141.41,141.47,61900.0,135.1365,135.1746,134.9266,134.9838,61900.0
2018-10-08 12:10:00,141.47,141.51,141.2,141.34,55465.0,134.9838,135.022,134.7262,134.8598,55465.0
2018-10-08 12:15:00,141.35,141.5,141.21,141.28,58128.0,134.8693,135.0124,134.7357,134.8025,58128.0
2018-10-08 12:20:00,141.25,141.48,141.14,141.45,84822.0,134.7739,134.9933,134.6689,134.9647,84822.0
2018-10-08 12:25:00,141.47,141.63,141.38,141.52,102028.0,134.9838,135.1365,134.8979,135.0315,102028.0
2018-10-08 12:30:00,141.52,141.54,141.12,141.25,80792.0,135.0315,135.0506,134.6499,134.7739,80792.0
2018-10-08 12:35:00,141.25,141.39,141.17,141.33,57099.0,134.7739,134.9075,134.6976,134.8502,57099.0
2018-10-08 12:40:00,141.34,141.42,141.2,141.25,57807.0,134.8598,134.9361,134.7262,134.7739,57807.0
2018-10-08 12:45:00,141.26,141.37,141.05,141.09,75311.0,134.7834,134.8884,134.5831,134.6212,75311.0
2018-10-08 12:50:00,141.1,141.2,141.02,141.05,58107.0,134.6308,134.7262,134.5544,134.5831,58107.0
2018-10-08 12:55:00,141.05,141.07,140.61,140.62,117027.0,134.5831,134.6021,134.1632,134.1728,117027.0
2018-10-08 13:00:00,140.61,140.99,140.6,140.91,115453.0,134.1632,134.5258,134.1537,134.4495,115453.0
2018-10-08 13:05:00,140.91,141.13,140.8,141.11,116433.0,134.4495,134.6594,134.3445,134.6403,116433.0
2018-10-08 13:10:00,141.1,141.1,140.84,140.87,65202.0,134.6308,134.6308,134.3827,134.4113,65202.0
2018-10-08 13:15:00,140.85,140.92,140.65,140.69,48280.0,134.3922,134.459,134.2014,134.2396,48280.0
2018-10-08 13:20:00,140.7,140.81,140.62,140.7,58797.0,134.2491,134.3541,134.1728,134.2491,58797.0
2018-10-08 13:25:00,140.71,140.79,140.62,140.63,73000.0,134.2587,134.335,134.1728,134.1823,73000.0
2018-10-08 13:30:00,140.64,141.0,140.58,140.99,64008.0,134.1919,134.5354,134.1346,134.5258,64008.0
2018-10-08 13:35:00,140.98,141.18,140.98,141.16,45449.0,134.5163,134.7071,134.5163,134.688,45449.0
2018-10-08 13:40:00,141.17,141.42,141.17,141.3,99907.0,134.6976,134.9361,134.6976,134.8216,99907.0
2018-10-08 13:45:00,141.32,141.42,141.19,141.3,96998.0,134.8407,134.9361,134.7166,134.8216,96998.0
2018-10-08 13:50:00,141.31,141.52,141.31,141.43,48756.0,134.8311,135.0315,134.8311,134.9456,48756.0
2018-10-08 13:55:00,141.44,141.44,141.22,141.3,42110.0,134.9552,134.9552,134.7453,134.8216,42110.0
2018-10-08 14:00:00,141.3,141.66,141.19,141.55,88987.0,134.8216,135.1651,134.7166,135.0601,88987.0
2018-10-08 14:05:00,141.57,141.59,140.18,141.02,505039.0,135.0792,135.0983,133.753,134.5544,505039.0
2018-10-08 14:10:00,141.0,141.33,140.99,141.25,81417.0,134.5354,134.8502,134.5258,134.7739,81417.0
2018-10-08 14:15:00,141.27,141.39,141.11,141.26,70648.0,134.793,134.9075,134.6403,134.7834,70648.0
2018-10-08 14:20:00,141.23,141.56,141.23,141.39,124947.0,134.7548,135.0697,134.7548,134.9075,124947.0
2018-10-08 14:25:00,141.4,141.56,141.39,141.41,89020.0,134.917,135.0697,134.9075,134.9266,89020.0
2018-10-08 14:30:00,141.45,141.84,141.43,141.76,146688.0,134.9647,135.3368,134.9456,135.2605,146688.0
2018-10-08 14:35:00,141.79,141.89,141.62,141.89,55615.0,135.2891,135.3846,135.1269,135.3846,55615.0
2018-10-08 14:40:00,141.87,141.91,141.78,141.91,63944.0,135.3655,135.4036,135.2796,135.4036,63944.0
2018-10-08 14:45:00,141.93,142.08,141.86,141.98,95686.0,135.4227,135.5658,135.3559,135.4704,95686.0
2018-10-08 14:50:00,141.98,142.09,141.6,141.6,193862.0,135.4704,135.5754,135.1078,135.1078,193862.0
2018-10-08 14:55:00,141.64,141.9,141.63,141.74,87591.0,135.146,135.3941,135.1365,135.2414,87591.0
2018-10-08 15:00:00,141.75,142.01,141.72,141.87,83850.0,135.251,135.499,135.2223,135.3655,83850.0
2018-10-08 15:05:00,141.89,141.96,141.65,141.8,119038.0,135.3846,135.4513,135.1556,135.2987,119038.0
2018-10-08 15:10:00,141.81,141.94,141.73,141.8,98596.0,135.3082,135.4323,135.2319,135.2987,98596.0
2018-10-08 15:15:00,141.8,142.09,141.78,142.03,139920.0,135.2987,135.5754,135.2796,135.5181,139920.0
2018-10-08 15:20:00,142.02,142.04,141.84,141.85,70173.0,135.5086,135.5277,135.3368,135.3464,70173.0
2018-10-08 15:25:00,141.84,142.0,141.7,141.73,84278.0,135.3368,135.4895,135.2033,135.2319,84278.0
2018-10-08 15:30:00,141.77,141.97,141.75,141.79,93172.0,135.2701,135.4609,135.251,135.2891,93172.0
2018-10-08 15:35:00,141.79,141.97,141.78,141.94,104436.0,135.2891,135.4609,135.2796,135.4323,104436.0
2018-10-08 15:40:00,141.95,142.06,141.94,142.01,114435.0,135.4418,135.5468,135.4323,135.499,114435.0
2018-10-08 15:45:00,142.02,142.17,141.95,142.16,199998.0,135.5086,135.6517,135.4418,135.6422,199998.0
2018-10-08 15:50:00,142.16,142.19,142.0,142.06,172940.0,135.6422,135.6708,135.4895,135.5468,172940.0
2018-10-08 15:55:00,142.07,142.14,141.85,141.89,417958.0,135.5563,135.6231,135.3464,135.3846,417958.0
2018-10-09 09:30:00,141.48,142.1,141.12,141.82,258702.0,134.9933,135.5849,134.6499,135.3178,258702.0
2018-10-09 09:35:00,141.78,142.85,141.62,142.66,153602.0,135.2796,136.3005,135.1269,136.1192,153602.0
2018-10-09 09:40:00,142.66,142.7,142.08,142.51,105847.0,136.1192,136.1574,135.5658,135.9761,105847.0
2018-10-09 09:45:00,142.49,142.59,142.0,142.11,56452.0,135.957,136.0525,135.4895,135.5945,56452.0
2018-10-09 09:50:00,142.16,142.44,142.08,142.44,58678.0,135.6422,135.9093,135.5658,135.9093,58678.0
2018-10-09 09:55:00,142.41,142.51,142.29,142.51,62497.0,135.8807,135.9761,135.7662,135.9761,62497.0
2018-10-09 10:00:00,142.5,142.87,142.5,142.66,95982.0,135.9666,136.3196,135.9666,136.1192,95982.0
2018-10-09 10:05:00,142.66,142.71,142.4,142.44,40210.0,136.1192,136.167,135.8712,135.9093,40210.0
2018-10-09 10:10:00,142.43,142.48,142.17,142.33,59298.0,135.8998,135.9475,135.6517,135.8044,59298.0
2018-10-09 10:15:00,142.36,142.67,142.36,142.63,51534.0,135.833,136.1288,135.833,136.0906,51534.0
2018-10-09 10:20:00,142.6,142.78,142.59,142.78,34568.0,136.062,136.2337,136.0525,136.2337,34568.0
2018-10-09 10:25:00,142.78,143.02,142.67,142.94,79762.0,136.2337,136.4627,136.1288,136.3864,79762.0
2018-10-09 10:30:00,142.96,143.28,142.94,143.19,144082.0,136.4055,136.7108,136.3864,136.6249,144082.0
2018-10-09 10:35:00,143.19,143.29,143.02,143.08,74813.0,136.6249,136.7204,136.4627,136.52,74813.0
2018-10-09 10:40:00,143.09,143.2,142.95,143.12,119098.0,136.5295,136.6345,136.396,136.5582,119098.0
2018-10-09 10:45:00,143.1,143.22,142.96,142.99,48009.0,136.5391,136.6536,136.4055,136.4341,48009.0
2018-10-09 10:50:00,143.0,143.07,142.69,142.86,83742.0,136.4437,136.5104,136.1479,136.3101,83742.0
2018-10-09 10:55:00,142.87,143.04,142.76,142.82,40734.0,136.3196,136.4818,136.2147,136.2719,40734.0
2018-10-09 11:00:00,142.87,142.89,142.68,142.71,32799.0,136.3196,136.3387,136.1383,136.167,32799.0
2018-10-09 11:05:00,142.7,142.79,142.45,142.45,51420.0,136.1574,136.2433,135.9189,135.9189,51420.0
2018-10-09 11:10:00,142.5,142.73,142.39,142.67,35219.0,135.9666,136.186,135.8616,136.1288,35219.0
2018-10-09 11:15:00,142.69,142.8,142.48,142.57,45223.0,136.1479,136.2528,135.9475,136.0334,45223.0
2018-10-09 11:20:00,142.6,142.76,142.53,142.69,35280.0,136.062,136.2147,135.9952,136.1479,35280.0
2018-10-09 11:25:00,142.72,142.92,142.72,142.85,37431.0,136.1765,136.3673,136.1765,136.3005,37431.0
2018-10-09 11:30:00,142.84,142.86,142.77,142.8,40979.0,136.291,136.3101,136.2242,136.2528,40979.0
2018-10-09 11:35:00,142.8,143.2,142.78,143.0,86915.0,136.2528,136.6345,136.2337,136.4437,86915.0
2018-10-09 11:40:00,142.99,143.12,142.87,142.94,57641.0,136.4341,136.5582,136.3196,136.3864,57641.0
2018-10-09 11:45:00,142.93,142.93,142.72,142.83,36949.0,136.3769,136.3769,136.1765,136.2815,36949.0
2018-10-09 11:50:00,142.8,143.03,142.75,142.75,32098.0,136.2528,136.4723,136.2051,136.2051,32098.0
2018-10-09 11:55:00,142.77,142.9,142.77,142.84,29812.0,136.2242,136.3482,136.2242,136.291,29812.0
2018-10-09 12:00:00,142.83,142.97,142.77,142.81,37560.0,136.2815,136.415,136.2242,136.2624,37560.0
2018-10-09 12:05:00,142.81,142.84,142.7,142.73,56648.0,136.2624,136.291,136.1574,136.186,56648.0
2018-10-09 12:10:00,142.73,142.75,142.49,142.49,37386.0,136.186,136.2051,135.957,135.957,37386.0
2018-10-09 12:15:00,142.5,142.57,142.39,142.41,20068.0,135.9666,136.0334,135.8616,135.8807,20068.0
2018-10-09 12:20:00,142.41,142.46,142.28,142.3,57918.0,135.8807,135.9284,135.7567,135.7758,57918.0
2018-10-09 12:25:00,142.3,142.38,142.25,142.3,37614.0,135.7758,135.8521,135.728,135.7758,37614.0
2018-10-09 12:30:00,142.29,142.3,142.12,142.19,51434.0,135.7662,135.7758,135.604,135.6708,51434.0
2018-10-09 12:35:00,142.16,142.36,142.11,142.34,61950.0,135.6422,135.833,135.5945,135.8139,61950.0
2018-10-09 12:40:00,142.34,142.36,142.02,142.04,30187.0,135.8139,135.833,135.5086,135.5277,30187.0
2018-10-09 12:45:00,142.04,142.13,141.83,141.99,66720.0,135.5277,135.6135,135.3273,135.48,66720.0
2018-10-09 12:50:00,141.97,142.03,141.9,141.95,27465.0,135.4609,135.5181,135.3941,135.4418,27465.0
2018-10-09 12:55:00,141.95,142.14,141.94,142.09,35921.0,135.4418,135.6231,135.4323,135.5754,35921.0
2018-10-09 13:00:00,142.08,142.08,141.75,141.82,39854.0,135.5658,135.5658,135.251,135.3178,39854.0
2018-10-09 13:05:00,141.8,141.92,141.74,141.86,26292.0,135.2987,135.4132,135.2414,135.3559,26292.0
2018-10-09 13:10:00,141.86,142.32,141.82,142.18,47708.0,135.3559,135.7948,135.3178,135.6613,47708.0
2018-10-09 13:15:00,142.17,142.34,142.11,142.11,35989.0,135.6517,135.8139,135.5945,135.5945,35989.0
2018-10-09 13:20:00,142.11,142.46,142.11,142.36,50842.0,135.5945,135.9284,135.5945,135.833,50842.0
2018-10-09 13:25:00,142.37,142.38,142.19,142.26,28227.0,135.8425,135.8521,135.6708,135.7376,28227.0
2018-10-09 13:30:00,142.24,142.25,142.1,142.14,29045.0,135.7185,135.728,135.5849,135.6231,29045.0
2018-10-09 13:35:00,142.13,142.13,141.94,142.0,30563.0,135.6135,135.6135,135.4323,135.4895,30563.0
2018-10-09 13:40:00,141.99,142.14,141.89,141.91,41526.0,135.48,135.6231,135.3846,135.4036,41526.0
2018-10-09 13:45:00,141.88,142.08,141.82,142.03,30277.0,135.375,135.5658,135.3178,135.5181,30277.0
2018-10-09 13:50:00,142.01,142.11,141.95,142.06,28753.0,135.499,135.5945,135.4418,135.5468,28753.0
2018-10-09 13:55:00,142.06,142.25,142.06,142.14,34235.0,135.5468,135.728,135.5468,135.6231,34235.0
2018-10-09 14:00:00,142.13,142.22,142.07,142.1,25595.0,135.6135,135.6994,135.5563,135.5849,25595.0
2018-10-09 14:05:00,142.1,142.28,141.97,142.26,48670.0,135.5849,135.7567,135.4609,135.7376,48670.0
2018-10-09 14:10:00,142.28,142.31,142.15,142.22,30971.0,135.7567,135.7853,135.6326,135.6994,30971.0
2018-10-09 14:15:00,142.23,142.31,142.09,142.09,40268.0,135.709,135.7853,135.5754,135.5754,40268.0
2018-10-09 14:20:00,142.07,142.29,142.07,142.23,30228.0,135.5563,135.7662,135.5563,135.709,30228.0
2018-10-09 14:25:00,142.22,142.39,142.2,142.31,32081.0,135.6994,135.8616,135.6803,135.7853,32081.0
2018-10-09 14:30:00,142.32,142.38,142.25,142.28,41329.0,135.7948,135.8521,135.728,135.7567,41329.0
2018-10-09 14:35:00,142.27,142.4,142.19,142.38,51237.0,135.7471,135.8712,135.6708,135.8521,51237.0
2018-10-09 14:40:00,142.37,142.52,142.34,142.47,48619.0,135.8425,135.9857,135.8139,135.938,48619.0
2018-10-09 14:45:00,142.45,142.49,142.24,142.44,45647.0,135.9189,135.957,135.7185,135.9093,45647.0
2018-10-09 14:50:00,142.43,142.78,142.43,142.74,54374.0,135.8998,136.2337,135.8998,136.1956,54374.0
2018-10-09 14:55:00,142.73,142.77,142.6,142.6,56090.0,136.186,136.2242,136.062,136.062,56090.0
2018-10-09 15:00:00,142.6,142.63,142.51,142.52,47739.0,136.062,136.0906,135.9761,135.9857,47739.0
2018-10-09 15:05:00,142.51,142.63,142.48,142.59,60128.0,135.9761,136.0906,135.9475,136.0525,60128.0
2018-10-09 15:10:00,142.59,142.65,142.51,142.61,40160.0,136.0525,136.1097,135.9761,136.0715,40160.0
2018-10-09 15:15:00,142.61,142.65,142.55,142.62,64522.0,136.0715,136.1097,136.0143,136.0811,64522.0
2018-10-09 15:20:00,142.62,142.63,142.4,142.48,61813.0,136.0811,136.0906,135.8712,135.9475,61813.0
2018-10-09 15:25:00,142.48,142.53,142.43,142.5,63685.0,135.9475,135.9952,135.8998,135.9666,63685.0
2018-10-09 15:30:00,142.5,142.54,142.44,142.52,70138.0,135.9666,136.0047,135.9093,135.9857,70138.0
2018-10-09 15:35:00,142.51,142.63,142.49,142.59,61410.0,135.9761,136.0906,135.957,136.0525,61410.0
2018-10-09 15:40:00,142.59,142.6,142.51,142.56,82880.0,136.0525,136.062,135.9761,136.0238,82880.0
2018-10-09 15:45:00,142.55,142.82,142.55,142.79,161790.0,136.0143,136.2719,136.0143,136.2433,161790.0
2018-10-09 15:50:00,142.79,142.79,142.52,142.61,144129.0,136.2433,136.2433,135.9857,136.0715,144129.0
2018-10-09 15:55:00,142.6,142.63,142.31,142.37,393016.0,136.062,136.0906,135.7853,135.8425,393016.0
2018-10-10 09:30:00,142.57,142.69,141.5,141.62,190569.0,136.0334,136.1479,135.0124,135.1269,190569.0
2018-10-10 09:35:00,141.56,141.57,140.83,140.89,123190.0,135.0697,135.0792,134.3732,134.4304,123190.0
2018-10-10 09:40:00,140.9,140.97,140.58,140.58,180340.0,134.4399,134.5067,134.1346,134.1346,180340.0
2018-10-10 09:45:00,140.58,140.93,140.54,140.74,113828.0,134.1346,134.4686,134.0964,134.2873,113828.0
2018-10-10 09:50:00,140.72,140.86,140.23,140.24,190601.0,134.2682,134.4018,133.8007,133.8102,190601.0
2018-10-10 09:55:00,140.26,140.26,139.2,139.38,426263.0,133.8293,133.8293,132.8179,132.9896,426263.0
2018-10-10 10:00:00,139.38,139.51,138.4,138.61,379661.0,132.9896,133.1137,132.0546,132.2549,379661.0
2018-10-10 10:05:00,138.55,139.17,138.42,139.03,244341.0,132.1977,132.7893,132.0736,132.6557,244341.0
2018-10-10 10:10:00,139.05,139.4,138.88,139.17,257759.0,132.6748,133.0087,132.5126,132.7893,257759.0
2018-10-10 10:15:00,139.15,139.87,139.13,139.5,172250.0,132.7702,133.4572,132.7511,133.1041,172250.0
2018-10-10 10:20:00,139.49,139.95,139.36,139.79,153200.0,133.0946,133.5335,132.9705,133.3808,153200.0
2018-10-10 10:25:00,139.8,139.82,139.48,139.59,171993.0,133.3904,133.4095,133.085,133.19,171993.0
2018-10-10 10:30:00,139.59,139.81,139.26,139.39,115092.0,133.19,133.3999,132.8751,132.9992,115092.0
2018-10-10 10:35:00,139.33,139.38,139.11,139.26,145298.0,132.9419,132.9896,132.732,132.8751,145298.0
2018-10-10 10:40:00,139.27,139.37,139.04,139.24,130565.0,132.8847,132.9801,132.6652,132.856,130565.0
2018-10-10 10:45:00,139.24,139.57,139.16,139.16,119179.0,132.856,133.1709,132.7797,132.7797,119179.0
2018-10-10 10:50:00,139.17,139.52,139.16,139.25,77413.0,132.7893,133.1232,132.7797,132.8656,77413.0
2018-10-10 10:55:00,139.22,139.26,138.82,138.93,120924.0,132.837,132.8751,132.4553,132.5603,120924.0
2018-10-10 11:00:00,138.94,138.97,138.43,138.47,113850.0,132.5698,132.5984,132.0832,132.1214,113850.0
2018-10-10 11:05:00,138.47,138.48,138.16,138.24,173551.0,132.1214,132.1309,131.8256,131.9019,173551.0
2018-10-10 11:10:00,138.22,138.36,138.01,138.08,115800.0,131.8828,132.0164,131.6824,131.7492,115800.0
2018-10-10 11:15:00,138.09,138.18,137.88,137.96,161547.0,131.7588,131.8446,131.5584,131.6347,161547.0
2018-10-10 11:20:00,137.95,138.07,137.59,137.81,210485.0,131.6252,131.7397,131.2817,131.4916,210485.0
2018-10-10 11:25:00,137.83,138.21,137.81,138.14,168531.0,131.5107,131.8733,131.4916,131.8065,168531.0
2018-10-10 11:30:00,138.13,138.17,137.91,137.96,82722.0,131.7969,131.8351,131.587,131.6347,82722.0
2018-10-10 11:35:00,137.97,137.98,137.59,137.64,82931.0,131.6443,131.6538,131.2817,131.3294,82931.0
2018-10-10 11:40:00,137.63,137.91,137.63,137.76,89866.0,131.3199,131.587,131.3199,131.4439,89866.0
2018-10-10 11:45:00,137.77,137.93,137.7,137.89,134979.0,131.4534,131.6061,131.3867,131.5679,134979.0
2018-10-10 11:50:00,137.91,137.92,137.7,137.85,138757.0,131.587,131.5966,131.3867,131.5298,138757.0
2018-10-10 11:55:00,137.86,137.9,137.59,137.59,94120.0,131.5393,131.5775,131.2817,131.2817,94120.0
2018-10-10 12:00:00,137.58,137.62,137.31,137.34,117683.0,131.2722,131.3103,131.0145,131.0432,117683.0
2018-10-10 12:05:00,137.33,137.42,137.03,137.42,122559.0,131.0336,131.1195,130.7474,131.1195,122559.0
2018-10-10 12:10:00,137.41,137.79,137.4,137.73,83817.0,131.11,131.4725,131.1004,131.4153,83817.0
2018-10-10 12:15:00,137.73,138.25,137.7,138.24,151522.0,131.4153,131.9114,131.3867,131.9019,151522.0
2018-10-10 12:20:00,138.29,138.4,138.2,138.23,106826.0,131.9496,132.0546,131.8637,131.8924,106826.0
2018-10-10 12:25:00,138.25,138.39,137.97,138.01,94486.0,131.9114,132.045,131.6443,131.6824,94486.0
2018-10-10 12:30:00,138.01,138.01,137.73,138.01,92856.0,131.6824,131.6824,131.4153,131.6824,92856.0
2018-10-10 12:35:00,138.0,138.05,137.56,137.72,76012.0,131.6729,131.7206,131.2531,131.4057,76012.0
2018-10-10 12:40:00,137.69,137.98,137.66,137.89,72737.0,131.3771,131.6538,131.3485,131.5679,72737.0
2018-10-10 12:45:00,137.87,138.07,137.85,137.95,74108.0,131.5489,131.7397,131.5298,131.6252,74108.0
2018-10-10 12:50:00,137.95,138.2,137.93,138.15,54759.0,131.6252,131.8637,131.6061,131.816,54759.0
2018-10-10 12:55:00,138.13,138.23,137.69,137.71,74453.0,131.7969,131.8924,131.3771,131.3962,74453.0
2018-10-10 13:00:00,137.71,137.71,137.12,137.2,107850.0,131.3962,131.3962,130.8332,130.9096,107850.0
2018-10-10 13:05:00,137.22,137.56,137.2,137.49,75765.0,130.9287,131.2531,130.9096,131.1863,75765.0
2018-10-10 13:10:00,137.49,137.78,137.43,137.66,149597.0,131.1863,131.463,131.129,131.3485,149597.0
2018-10-10 13:15:00,137.65,137.9,137.58,137.86,101416.0,131.3389,131.5775,131.2722,131.5393,101416.0
2018-10-10 13:20:00,137.89,138.06,137.76,137.87,55711.0,131.5679,131.7302,131.4439,131.5489,55711.0
2018-10-10 13:25:00,137.9,137.92,137.62,137.73,74634.0,131.5775,131.5966,131.3103,131.4153,74634.0
2018-10-10 13:30:00,137.73,137.91,137.59,137.88,81532.0,131.4153,131.587,131.2817,131.5584,81532.0
2018-10-10 13:35:00,137.9,138.0,137.62,137.9,75679.0,131.5775,131.6729,131.3103,131.5775,75679.0
2018-10-10 13:40:00,137.91,137.93,137.6,137.77,49907.0,131.587,131.6061,131.2912,131.4534,49907.0
2018-10-10 13:45:00,137.78,138.01,137.78,137.97,55397.0,131.463,131.6824,131.463,131.6443,55397.0
2018-10-10 13:50:00,137.95,137.96,137.65,137.77,51269.0,131.6252,131.6347,131.3389,131.4534,51269.0
2018-10-10 13:55:00,137.74,137.77,137.59,137.77,48803.0,131.4248,131.4534,131.2817,131.4534,48803.0
2018-10-10 14:00:00,137.75,137.82,137.5,137.51,77926.0,131.4344,131.5012,131.1958,131.2054,77926.0
2018-10-10 14:05:00,137.5,137.52,137.08,137.09,132946.0,131.1958,131.2149,130.7951,130.8046,132946.0
2018-10-10 14:10:00,137.1,137.48,137.1,137.28,70370.0,130.8142,131.1767,130.8142,130.9859,70370.0
2018-10-10 14:15:00,137.27,137.76,137.23,137.54,60840.0,130.9764,131.4439,130.9382,131.234,60840.0
2018-10-10 14:20:00,137.52,137.6,137.36,137.55,98145.0,131.2149,131.2912,131.0622,131.2435,98145.0
2018-10-10 14:25:00,137.54,137.71,137.42,137.69,132796.0,131.234,131.3962,131.1195,131.3771,132796.0
2018-10-10 14:30:00,137.67,137.8,137.48,137.5,80299.0,131.358,131.4821,131.1767,131.1958,80299.0
2018-10-10 14:35:00,137.5,137.63,137.25,137.43,74172.0,131.1958,131.3199,130.9573,131.129,74172.0
2018-10-10 14:40:00,137.41,137.48,137.27,137.29,109796.0,131.11,131.1767,130.9764,130.9955,109796.0
2018-10-10 14:45:00,137.28,137.5,137.23,137.29,104681.0,130.9859,131.1958,130.9382,130.9955,104681.0
2018-10-10 14:50:00,137.28,137.64,137.21,137.47,84197.0,130.9859,131.3294,130.9191,131.1672,84197.0
2018-10-10 14:55:00,137.47,137.63,137.28,137.61,74974.0,131.1672,131.3199,130.9859,131.3008,74974.0
2018-10-10 15:00:00,137.61,137.61,137.29,137.3,99087.0,131.3008,131.3008,130.9955,131.005,99087.0
2018-10-10 15:05:00,137.3,137.38,136.99,137.06,163939.0,131.005,131.0813,130.7092,130.776,163939.0
2018-10-10 15:10:00,137.06,137.08,136.69,136.85,126294.0,130.776,130.7951,130.423,130.5756,126294.0
2018-10-10 15:15:00,136.85,137.07,136.73,136.83,194168.0,130.5756,130.7855,130.4611,130.5565,194168.0
2018-10-10 15:20:00,136.86,137.12,136.85,137.01,148873.0,130.5852,130.8332,130.5756,130.7283,148873.0
2018-10-10 15:25:00,136.98,137.23,136.84,137.21,130126.0,130.6997,130.9382,130.5661,130.9191,130126.0
2018-10-10 15:30:00,137.22,137.27,136.81,136.81,181815.0,130.9287,130.9764,130.5375,130.5375,181815.0
2018-10-10 15:35:00,136.83,136.83,136.25,136.31,256503.0,130.5565,130.5565,130.0031,130.0604,256503.0
2018-10-10 15:40:00,136.32,136.33,135.85,136.02,305060.0,130.0699,130.0795,129.6215,129.7837,305060.0
2018-10-10 15:45:00,136.02,136.46,135.6,136.42,400920.0,129.7837,130.2035,129.3829,130.1653,400920.0
2018-10-10 15:50:00,136.4,136.41,135.62,135.62,369338.0,130.1463,130.1558,129.402,129.402,369338.0
2018-10-10 15:55:00,135.63,135.68,135.21,135.54,597559.0,129.4116,129.4593,129.0108,129.3257,597559.0
2018-10-11 09:30:00,134.09,134.79,132.63,133.76,1011962.0,127.9422,128.6101,126.5491,127.6273,1011962.0
2018-10-11 09:35:00,133.8,134.77,133.55,134.61,357190.0,127.6655,128.591,127.4269,128.4383,357190.0
2018-10-11 09:40:00,134.68,134.72,134.21,134.58,228957.0,128.5051,128.5433,128.0567,128.4097,228957.0
2018-10-11 09:45:00,134.62,135.56,134.41,135.4,392849.0,128.4479,129.3448,128.2475,129.1921,392849.0
2018-10-11 09:50:00,135.4,136.37,135.31,136.18,371719.0,129.1921,130.1176,129.1062,129.9363,371719.0
2018-10-11 09:55:00,136.2,137.24,136.19,137.15,323732.0,129.9554,130.9477,129.9459,130.8619,323732.0
2018-10-11 10:00:00,137.13,137.13,136.55,136.55,319481.0,130.8428,130.8428,130.2894,130.2894,319481.0
2018-10-11 10:05:00,136.55,136.95,135.9,136.82,230048.0,130.2894,130.671,129.6692,130.547,230048.0
2018-10-11 10:10:00,136.82,136.84,136.26,136.39,169069.0,130.547,130.5661,130.0127,130.1367,169069.0
2018-10-11 10:15:00,136.32,136.33,135.66,135.9,111047.0,130.0699,130.0795,129.4402,129.6692,111047.0
2018-10-11 10:20:00,135.92,136.24,135.84,135.93,102695.0,129.6883,129.9936,129.6119,129.6978,102695.0
2018-10-11 10:25:00,135.88,136.29,135.7,136.04,169489.0,129.6501,130.0413,129.4784,129.8028,169489.0
2018-10-11 10:30:00,136.02,136.52,135.56,135.67,112488.0,129.7837,130.2608,129.3448,129.4497,112488.0
2018-10-11 10:35:00,135.69,136.07,135.57,135.72,91682.0,129.4688,129.8314,129.3543,129.4974,91682.0
2018-10-11 10:40:00,135.69,135.83,135.26,135.61,140736.0,129.4688,129.6024,129.0585,129.3925,140736.0
2018-10-11 10:45:00,135.6,135.66,135.01,135.04,123155.0,129.3829,129.4402,128.82,128.8486,123155.0
2018-10-11 10:50:00,135.01,135.47,134.96,135.12,72727.0,128.82,129.2589,128.7723,128.9249,72727.0
2018-10-11 10:55:00,135.13,135.38,134.94,135.0,71066.0,128.9345,129.173,128.7532,128.8104,71066.0
2018-10-11 11:00:00,134.94,134.99,133.92,134.1,174349.0,128.7532,128.8009,127.78,127.9517,174349.0
2018-10-11 11:05:00,134.08,134.69,133.99,134.36,131736.0,127.9326,128.5147,127.8468,128.1998,131736.0
2018-10-11 11:10:00,134.32,134.36,133.75,133.77,173999.0,128.1616,128.1998,127.6178,127.6368,173999.0
2018-10-11 11:15:00,133.82,134.41,133.71,134.15,129032.0,127.6845,128.2475,127.5796,127.9994,129032.0
2018-10-11 11:20:00,134.17,134.76,134.17,134.52,127892.0,128.0185,128.5815,128.0185,128.3525,127892.0
2018-10-11 11:25:00,134.53,134.76,134.36,134.48,85971.0,128.362,128.5815,128.1998,128.3143,85971.0
2018-10-11 11:30:00,134.5,134.62,134.09,134.62,97514.0,128.3334,128.4479,127.9422,128.4479,97514.0
2018-10-11 11:35:00,134.57,134.6,133.93,134.23,65991.0,128.4002,128.4288,127.7895,128.0758,65991.0
2018-10-11 11:40:00,134.26,134.79,134.26,134.68,71148.0,128.1044,128.6101,128.1044,128.5051,71148.0
2018-10-11 11:45:00,134.71,135.28,134.47,135.24,88515.0,128.5337,129.0776,128.3047,129.0394,88515.0
2018-10-11 11:50:00,135.25,135.66,134.99,135.37,98705.0,129.049,129.4402,128.8009,129.1635,98705.0
2018-10-11 11:55:00,135.34,135.46,134.95,135.04,67757.0,129.1349,129.2494,128.7627,128.8486,67757.0
2018-10-11 12:00:00,135.0,135.29,134.87,135.12,75846.0,128.8104,129.0872,128.6864,128.9249,75846.0
2018-10-11 12:05:00,135.12,135.49,135.01,135.19,54777.0,128.9249,129.278,128.82,128.9917,54777.0
2018-10-11 12:10:00,135.22,135.73,135.2,135.66,57195.0,129.0204,129.507,129.0013,129.4402,57195.0
2018-10-11 12:15:00,135.68,136.01,135.66,135.93,57493.0,129.4593,129.7741,129.4402,129.6978,57493.0
2018-10-11 12:20:00,135.96,136.57,135.95,136.43,106018.0,129.7264,130.3085,129.7169,130.1749,106018.0
2018-10-11 12:25:00,136.47,136.53,136.03,136.07,87488.0,130.213,130.2703,129.7932,129.8314,87488.0
2018-10-11 12:30:00,136.06,136.32,135.97,136.22,76791.0,129.8218,130.0699,129.736,129.9745,76791.0
2018-10-11 12:35:00,136.21,136.34,135.92,135.95,75134.0,129.965,130.089,129.6883,129.7169,75134.0
2018-10-11 12:40:00,135.92,136.1,135.92,136.01,147490.0,129.6883,129.86,129.6883,129.7741,147490.0
2018-10-11 12:45:00,136.0,136.03,135.41,135.53,60847.0,129.7646,129.7932,129.2016,129.3161,60847.0
2018-10-11 12:50:00,135.57,135.77,135.27,135.69,48529.0,129.3543,129.5451,129.0681,129.4688,48529.0
2018-10-11 12:55:00,135.68,135.77,135.48,135.55,40407.0,129.4593,129.5451,129.2684,129.3352,40407.0
2018-10-11 13:00:00,135.54,135.54,134.93,134.93,47979.0,129.3257,129.3257,128.7437,128.7437,47979.0
2018-10-11 13:05:00,134.94,135.3,134.93,135.2,54189.0,128.7532,129.0967,128.7437,129.0013,54189.0
2018-10-11 13:10:00,135.23,135.74,135.05,135.71,59821.0,129.0299,129.5165,128.8582,129.4879,59821.0
2018-10-11 13:15:00,135.73,135.98,135.59,135.73,50821.0,129.507,129.7455,129.3734,129.507,50821.0
2018-10-11 13:20:00,135.74,135.87,135.45,135.45,93584.0,129.5165,129.6406,129.2398,129.2398,93584.0
2018-10-11 13:25:00,135.49,135.72,135.38,135.64,48882.0,129.278,129.4974,129.173,129.4211,48882.0
2018-10-11 13:30:00,135.67,135.83,135.38,135.43,45732.0,129.4497,129.6024,129.173,129.2207,45732.0
2018-10-11 13:35:00,135.37,135.42,135.14,135.33,51411.0,129.1635,129.2112,128.944,129.1253,51411.0
2018-10-11 13:40:00,135.32,135.48,135.05,135.29,61185.0,129.1158,129.2684,128.8582,129.0872,61185.0
2018-10-11 13:45:00,135.24,135.31,135.0,135.0,40778.0,129.0394,129.1062,128.8104,128.8104,40778.0
2018-10-11 13:50:00,134.98,135.16,134.75,135.14,58991.0,128.7914,128.9631,128.5719,128.944,58991.0
2018-10-11 13:55:00,135.12,135.62,135.06,135.54,77163.0,128.9249,129.402,128.8677,129.3257,77163.0
2018-10-11 14:00:00,135.53,135.61,135.26,135.53,60951.0,129.3161,129.3925,129.0585,129.3161,60951.0
2018-10-11 14:05:00,135.53,135.7,135.22,135.24,73375.0,129.3161,129.4784,129.0204,129.0394,73375.0
2018-10-11 14:10:00,135.27,135.39,134.91,135.03,86919.0,129.0681,129.1826,128.7246,128.8391,86919.0
2018-10-11 14:15:00,135.03,135.1,134.7,134.82,61369.0,128.8391,128.9059,128.5242,128.6387,61369.0
2018-10-11 14:20:00,134.81,135.11,134.67,134.71,70819.0,128.6292,128.9154,128.4956,128.5337,70819.0
2018-10-11 14:25:00,134.73,135.08,134.6,134.79,116162.0,128.5528,128.8868,128.4288,128.6101,116162.0
2018-10-11 14:30:00,134.8,134.81,134.47,134.47,70778.0,128.6196,128.6292,128.3047,128.3047,70778.0
2018-10-11 14:35:00,134.47,134.51,133.98,134.14,176463.0,128.3047,128.3429,127.8372,127.9899,176463.0
2018-10-11 14:40:00,134.1,134.22,133.19,133.24,134363.0,127.9517,128.0662,127.0834,127.1311,134363.0
2018-10-11 14:45:00,133.21,133.66,132.26,133.35,197166.0,127.1025,127.5319,126.1961,127.2361,197166.0
2018-10-11 14:50:00,133.36,133.98,133.04,133.67,103800.0,127.2456,127.8372,126.9403,127.5414,103800.0
2018-10-11 14:55:00,133.61,133.69,133.19,133.53,96595.0,127.4842,127.5605,127.0834,127.4078,96595.0
2018-10-11 15:00:00,133.51,134.0,133.19,134.0,130425.0,127.3888,127.8563,127.0834,127.8563,130425.0
2018-10-11 15:05:00,133.96,134.04,133.41,133.46,201809.0,127.8181,127.8945,127.2933,127.3411,201809.0
2018-10-11 15:10:00,133.44,134.3,133.18,134.08,197514.0,127.322,128.1425,127.0739,127.9326,197514.0
2018-10-11 15:15:00,134.05,135.05,134.02,135.01,213661.0,127.904,128.8582,127.8754,128.82,213661.0
2018-10-11 15:20:00,135.02,135.42,134.69,135.33,246726.0,128.8295,129.2112,128.5147,129.1253,246726.0
2018-10-11 15:25:00,135.33,135.45,134.94,135.03,183826.0,129.1253,129.2398,128.7532,128.8391,183826.0
2018-10-11 15:30:00,135.04,135.4,134.78,134.97,218470.0,128.8486,129.1921,128.6005,128.7818,218470.0
2018-10-11 15:35:00,134.95,135.25,134.36,134.96,150553.0,128.7627,129.049,128.1998,128.7723,150553.0
2018-10-11 15:40:00,134.97,135.07,134.52,134.62,140314.0,128.7818,128.8772,128.3525,128.4479,140314.0
2018-10-11 15:45:00,134.58,134.67,133.84,133.95,179339.0,128.4097,128.4956,127.7036,127.8086,179339.0
2018-10-11 15:50:00,133.97,134.53,133.82,134.15,167613.0,127.8277,128.362,127.6845,127.9994,167613.0
2018-10-11 15:55:00,134.13,134.38,133.69,133.74,525372.0,127.9803,128.2189,127.5605,127.6082,525372.0
2018-10-12 09:30:00,138.48,139.88,138.25,139.6,745564.0,132.1309,133.4667,131.9114,133.1995,745564.0
2018-10-12 09:35:00,139.54,139.78,139.03,139.2,351864.0,133.1423,133.3713,132.6557,132.8179,351864.0
2018-10-12 09:40:00,139.21,139.59,138.69,138.82,356997.0,132.8274,133.19,132.3313,132.4553,356997.0
2018-10-12 09:45:00,138.82,139.73,138.78,139.54,255308.0,132.4553,133.3236,132.4171,133.1423,255308.0
2018-10-12 09:50:00,139.5,139.84,139.22,139.68,197436.0,133.1041,133.4285,132.837,133.2759,197436.0
2018-10-12 09:55:00,139.67,140.12,139.62,139.96,263076.0,133.2663,133.6957,133.2186,133.543,263076.0
2018-10-12 10:00:00,139.92,140.71,139.82,140.69,321787.0,133.5049,134.2587,133.4095,134.2396,321787.0
2018-10-12 10:05:00,140.67,140.91,140.53,140.88,384556.0,134.2205,134.4495,134.0869,134.4209,384556.0
2018-10-12 10:10:00,140.9,140.98,140.18,140.18,208706.0,134.4399,134.5163,133.753,133.753,208706.0
2018-10-12 10:15:00,140.2,140.21,139.9,140.0,162242.0,133.772,133.7816,133.4858,133.5812,162242.0
2018-10-12 10:20:00,139.99,140.12,139.62,139.64,140330.0,133.5717,133.6957,133.2186,133.2377,140330.0
2018-10-12 10:25:00,139.66,139.67,139.21,139.23,141490.0,133.2568,133.2663,132.8274,132.8465,141490.0
2018-10-12 10:30:00,139.23,139.59,139.16,139.56,103502.0,132.8465,133.19,132.7797,133.1614,103502.0
2018-10-12 10:35:00,139.57,140.03,139.45,139.9,100468.0,133.1709,133.6098,133.0564,133.4858,100468.0
2018-10-12 10:40:00,139.9,140.04,139.76,139.98,80281.0,133.4858,133.6194,133.3522,133.5621,80281.0
2018-10-12 10:45:00,139.97,140.04,139.52,139.61,67831.0,133.5526,133.6194,133.1232,133.2091,67831.0
2018-10-12 10:50:00,139.6,140.17,139.55,140.16,79491.0,133.1995,133.7434,133.1518,133.7339,79491.0
2018-10-12 10:55:00,140.16,140.19,139.81,139.91,116579.0,133.7339,133.7625,133.3999,133.4953,116579.0
2018-10-12 11:00:00,139.93,140.25,139.9,139.91,89236.0,133.5144,133.8197,133.4858,133.4953,89236.0
2018-10-12 11:05:00,139.89,140.16,139.63,140.07,76359.0,133.4762,133.7339,133.2282,133.648,76359.0
2018-10-12 11:10:00,140.06,140.24,139.9,139.96,67993.0,133.6385,133.8102,133.4858,133.543,67993.0
2018-10-12 11:15:00,139.96,139.96,139.59,139.64,67946.0,133.543,133.543,133.19,133.2377,67946.0
2018-10-12 11:20:00,139.63,139.84,139.46,139.51,85046.0,133.2282,133.4285,133.066,133.1137,85046.0
2018-10-12 11:25:00,139.51,139.6,139.22,139.41,76975.0,133.1137,133.1995,132.837,133.0183,76975.0
2018-10-12 11:30:00,139.39,139.54,139.21,139.5,130160.0,132.9992,133.1423,132.8274,133.1041,130160.0
2018-10-12 11:35:00,139.48,139.56,139.17,139.21,59298.0,133.085,133.1614,132.7893,132.8274,59298.0
2018-10-12 11:40:00,139.2,139.23,138.77,138.83,67580.0,132.8179,132.8465,132.4076,132.4648,67580.0
2018-10-12 11:45:00,138.81,138.84,138.4,138.75,77576.0,132.4458,132.4744,132.0546,132.3885,77576.0
2018-10-12 11:50:00,138.76,138.99,138.59,138.8,91614.0,132.3981,132.6175,132.2359,132.4362,91614.0
2018-10-12 11:55:00,138.82,139.08,138.76,138.8,53004.0,132.4553,132.7034,132.3981,132.4362,53004.0
2018-10-12 12:00:00,138.81,138.82,138.39,138.43,58455.0,132.4458,132.4553,132.045,132.0832,58455.0
2018-10-12 12:05:00,138.42,138.55,138.25,138.49,62429.0,132.0736,132.1977,131.9114,132.1404,62429.0
2018-10-12 12:10:00,138.49,138.8,138.36,138.77,59542.0,132.1404,132.4362,132.0164,132.4076,59542.0
2018-10-12 12:15:00,138.76,138.76,138.33,138.39,42857.0,132.3981,132.3981,131.9878,132.045,42857.0
2018-10-12 12:20:00,138.36,138.43,138.13,138.4,55763.0,132.0164,132.0832,131.7969,132.0546,55763.0
2018-10-12 12:25:00,138.42,138.47,137.88,138.16,80422.0,132.0736,132.1214,131.5584,131.8256,80422.0
2018-10-12 12:30:00,138.15,138.35,137.98,138.27,61383.0,131.816,132.0069,131.6538,131.9305,61383.0
2018-10-12 12:35:00,138.25,138.25,137.8,137.8,71286.0,131.9114,131.9114,131.4821,131.4821,71286.0
2018-10-12 12:40:00,137.83,137.87,137.43,137.5,80856.0,131.5107,131.5489,131.129,131.1958,80856.0
2018-10-12 12:45:00,137.47,137.96,137.47,137.7,129211.0,131.1672,131.6347,131.1672,131.3867,129211.0
2018-10-12 12:50:00,137.68,138.38,137.66,138.32,88227.0,131.3676,132.0355,131.3485,131.9782,88227.0
2018-10-12 12:55:00,138.29,138.78,138.29,138.6,80076.0,131.9496,132.4171,131.9496,132.2454,80076.0
2018-10-12 13:00:00,138.62,138.9,138.33,138.9,78327.0,132.2645,132.5316,131.9878,132.5316,78327.0
2018-10-12 13:05:00,138.92,139.03,138.77,138.91,72656.0,132.5507,132.6557,132.4076,132.5412,72656.0
2018-10-12 13:10:00,138.94,139.05,138.69,138.84,70606.0,132.5698,132.6748,132.3313,132.4744,70606.0
2018-10-12 13:15:00,138.87,139.0,138.58,138.7,80682.0,132.503,132.6271,132.2263,132.3408,80682.0
2018-10-12 13:20:00,138.72,139.02,138.72,138.95,64758.0,132.3599,132.6461,132.3599,132.5793,64758.0
2018-10-12 13:25:00,138.96,139.07,138.61,138.62,49738.0,132.5889,132.6938,132.2549,132.2645,49738.0
2018-10-12 13:30:00,138.62,138.62,138.31,138.42,76095.0,132.2645,132.2645,131.9687,132.0736,76095.0
2018-10-12 13:35:00,138.4,138.42,138.03,138.33,76800.0,132.0546,132.0736,131.7015,131.9878,76800.0
2018-10-12 13:40:00,138.32,138.59,138.16,138.57,74295.0,131.9782,132.2359,131.8256,132.2168,74295.0
2018-10-12 13:45:00,138.59,138.86,138.48,138.74,56893.0,132.2359,132.4935,132.1309,132.379,56893.0
2018-10-12 13:50:00,138.74,138.79,138.39,138.7,44057.0,132.379,132.4267,132.045,132.3408,44057.0
2018-10-12 13:55:00,138.7,138.85,138.46,138.63,41149.0,132.3408,132.4839,132.1118,132.274,41149.0
2018-10-12 14:00:00,138.69,138.73,138.13,138.29,59460.0,132.3313,132.3694,131.7969,131.9496,59460.0
2018-10-12 14:05:00,138.29,138.54,138.21,138.35,72994.0,131.9496,132.1881,131.8733,132.0069,72994.0
2018-10-12 14:10:00,138.33,138.33,137.95,137.95,61022.0,131.9878,131.9878,131.6252,131.6252,61022.0
2018-10-12 14:15:00,137.98,138.62,137.95,138.45,77706.0,131.6538,132.2645,131.6252,132.1023,77706.0
2018-10-12 14:20:00,138.44,138.56,138.15,138.29,42432.0,132.0927,132.2072,131.816,131.9496,42432.0
2018-10-12 14:25:00,138.27,138.69,138.17,138.64,44003.0,131.9305,132.3313,131.8351,132.2836,44003.0
2018-10-12 14:30:00,138.62,138.69,138.15,138.25,42967.0,132.2645,132.3313,131.816,131.9114,42967.0
2018-10-12 14:35:00,138.25,138.51,138.25,138.43,29639.0,131.9114,132.1595,131.9114,132.0832,29639.0
2018-10-12 14:40:00,138.45,138.53,138.18,138.27,41129.0,132.1023,132.1786,131.8446,131.9305,41129.0
2018-10-12 14:45:00,138.28,138.42,138.2,138.29,35500.0,131.9401,132.0736,131.8637,131.9496,35500.0
2018-10-12 14:50:00,138.3,138.93,138.25,138.93,57068.0,131.9591,132.5603,131.9114,132.5603,57068.0
2018-10-12 14:55:00,138.91,139.08,138.78,138.86,92023.0,132.5412,132.7034,132.4171,132.4935,92023.0
2018-10-12 15:00:00,138.85,139.01,138.65,138.95,83476.0,132.4839,132.6366,132.2931,132.5793,83476.0
2018-10-12 15:05:00,138.95,139.44,138.86,139.35,59611.0,132.5793,133.0469,132.4935,132.961,59611.0
2018-10-12 15:10:00,139.37,139.62,139.21,139.36,56634.0,132.9801,133.2186,132.8274,132.9705,56634.0
2018-10-12 15:15:00,139.33,139.33,139.11,139.21,56327.0,132.9419,132.9419,132.732,132.8274,56327.0
2018-10-12 15:20:00,139.2,139.5,139.2,139.5,75244.0,132.8179,133.1041,132.8179,133.1041,75244.0
2018-10-12 15:25:00,139.5,140.06,139.5,139.95,137431.0,133.1041,133.6385,133.1041,133.5335,137431.0
2018-10-12 15:30:00,139.93,140.03,139.65,139.99,145419.0,133.5144,133.6098,133.2473,133.5717,145419.0
2018-10-12 15:35:00,139.99,140.0,139.55,139.64,101663.0,133.5717,133.5812,133.1518,133.2377,101663.0
2018-10-12 15:40:00,139.64,140.05,139.63,140.03,152684.0,133.2377,133.6289,133.2282,133.6098,152684.0
2018-10-12 15:45:00,140.04,140.2,139.81,140.07,180493.0,133.6194,133.772,133.3999,133.648,180493.0
2018-10-12 15:50:00,140.07,140.38,140.07,140.32,231184.0,133.648,133.9438,133.648,133.8865,231184.0
2018-10-12 15:55:00,140.3,140.53,139.97,140.01,534331.0,133.8674,134.0869,133.5526,133.5907,534331.0
2018-10-15 09:30:00,139.9,140.06,138.6,138.6,311975.0,133.4858,133.6385,132.2454,132.2454,311975.0
2018-10-15 09:35:00,138.67,138.92,137.56,137.68,152279.0,132.3122,132.5507,131.2531,131.3676,152279.0
2018-10-15 09:40:00,137.69,138.72,137.61,138.61,98648.0,131.3771,132.3599,131.3008,132.2549,98648.0
2018-10-15 09:45:00,138.64,138.96,138.52,138.62,75261.0,132.2836,132.5889,132.1691,132.2645,75261.0
2018-10-15 09:50:00,138.66,138.96,138.36,138.49,70047.0,132.3026,132.5889,132.0164,132.1404,70047.0
2018-10-15 09:55:00,138.49,138.77,138.21,138.24,66811.0,132.1404,132.4076,131.8733,131.9019,66811.0
2018-10-15 10:00:00,138.23,138.39,137.87,137.93,62079.0,131.8924,132.045,131.5489,131.6061,62079.0
2018-10-15 10:05:00,137.93,138.22,137.9,138.12,65042.0,131.6061,131.8828,131.5775,131.7874,65042.0
2018-10-15 10:10:00,138.12,138.29,137.87,137.91,61130.0,131.7874,131.9496,131.5489,131.587,61130.0
2018-10-15 10:15:00,137.93,138.13,137.62,137.73,47837.0,131.6061,131.7969,131.3103,131.4153,47837.0
2018-10-15 10:20:00,137.75,137.94,137.64,137.88,61804.0,131.4344,131.6157,131.3294,131.5584,61804.0
2018-10-15 10:25:00,137.88,138.37,137.83,138.28,102801.0,131.5584,132.0259,131.5107,131.9401,102801.0
2018-10-15 10:30:00,138.28,138.55,138.13,138.47,107993.0,131.9401,132.1977,131.7969,132.1214,107993.0
2018-10-15 10:35:00,138.46,138.67,138.37,138.5,55901.0,132.1118,132.3122,132.0259,132.15,55901.0
2018-10-15 10:40:00,138.5,138.61,138.41,138.45,69858.0,132.15,132.2549,132.0641,132.1023,69858.0
2018-10-15 10:45:00,138.47,138.64,138.34,138.54,73236.0,132.1214,132.2836,131.9973,132.1881,73236.0
2018-10-15 10:50:00,138.51,138.9,138.45,138.77,67297.0,132.1595,132.5316,132.1023,132.4076,67297.0
2018-10-15 10:55:00,138.79,139.09,138.75,139.07,57796.0,132.4267,132.7129,132.3885,132.6938,57796.0
2018-10-15 11:00:00,139.08,139.24,138.99,139.16,134187.0,132.7034,132.856,132.6175,132.7797,134187.0
2018-10-15 11:05:00,139.17,139.52,139.17,139.36,77498.0,132.7893,133.1232,132.7893,132.9705,77498.0
2018-10-15 11:10:00,139.36,139.69,139.29,139.53,96202.0,132.9705,133.2854,132.9038,133.1328,96202.0
2018-10-15 11:15:00,139.53,139.64,139.36,139.38,76701.0,133.1328,133.2377,132.9705,132.9896,76701.0
2018-10-15 11:20:00,139.41,139.54,139.31,139.45,48966.0,133.0183,133.1423,132.9228,133.0564,48966.0
2018-10-15 11:25:00,139.44,139.93,139.34,139.86,94511.0,133.0469,133.5144,132.9515,133.4476,94511.0
2018-10-15 11:30:00,139.87,139.92,139.48,139.56,65531.0,133.4572,133.5049,133.085,133.1614,65531.0
2018-10-15 11:35:00,139.58,139.78,139.5,139.67,37675.0,133.1805,133.3713,133.1041,133.2663,37675.0
2018-10-15 11:40:00,139.66,139.77,139.5,139.67,45769.0,133.2568,133.3617,133.1041,133.2663,45769.0
2018-10-15 11:45:00,139.65,139.66,139.37,139.51,43256.0,133.2473,133.2568,132.9801,133.1137,43256.0
2018-10-15 11:50:00,139.53,139.59,138.77,138.77,62433.0,133.1328,133.19,132.4076,132.4076,62433.0
2018-10-15 11:55:00,138.75,138.98,138.53,138.54,84054.0,132.3885,132.608,132.1786,132.1881,84054.0
2018-10-15 12:00:00,138.55,138.66,138.36,138.6,104169.0,132.1977,132.3026,132.0164,132.2454,104169.0
2018-10-15 12:05:00,138.61,138.66,138.32,138.33,55068.0,132.2549,132.3026,131.9782,131.9878,55068.0
2018-10-15 12:10:00,138.32,138.41,138.05,138.2,51080.0,131.9782,132.0641,131.7206,131.8637,51080.0
2018-10-15 12:15:00,138.19,138.43,138.13,138.38,49518.0,131.8542,132.0832,131.7969,132.0355,49518.0
2018-10-15 12:20:00,138.39,138.62,138.3,138.58,33660.0,132.045,132.2645,131.9591,132.2263,33660.0
2018-10-15 12:25:00,138.58,138.63,138.43,138.55,36216.0,132.2263,132.274,132.0832,132.1977,36216.0
2018-10-15 12:30:00,138.56,138.89,138.47,138.87,35451.0,132.2072,132.5221,132.1214,132.503,35451.0
2018-10-15 12:35:00,138.88,139.01,138.85,138.95,28918.0,132.5126,132.6366,132.4839,132.5793,28918.0
2018-10-15 12:40:00,138.95,138.99,138.79,138.82,21920.0,132.5793,132.6175,132.4267,132.4553,21920.0
2018-10-15 12:45:00,138.82,138.88,138.61,138.78,35990.0,132.4553,132.5126,132.2549,132.4171,35990.0
2018-10-15 12:50:00,138.74,138.77,138.52,138.58,48967.0,132.379,132.4076,132.1691,132.2263,48967.0
2018-10-15 12:55:00,138.58,138.69,138.53,138.61,29081.0,132.2263,132.3313,132.1786,132.2549,29081.0
2018-10-15 13:00:00,138.63,138.96,138.59,138.94,32532.0,132.274,132.5889,132.2359,132.5698,32532.0
2018-10-15 13:05:00,138.95,139.06,138.92,138.92,28619.0,132.5793,132.6843,132.5507,132.5507,28619.0
2018-10-15 13:10:00,138.9,138.94,138.8,138.91,35646.0,132.5316,132.5698,132.4362,132.5412,35646.0
2018-10-15 13:15:00,138.88,138.91,138.7,138.71,37665.0,132.5126,132.5412,132.3408,132.3503,37665.0
2018-10-15 13:20:00,138.7,138.71,138.5,138.5,34419.0,132.3408,132.3503,132.15,132.15,34419.0
2018-10-15 13:25:00,138.5,138.57,138.43,138.51,29903.0,132.15,132.2168,132.0832,132.1595,29903.0
2018-10-15 13:30:00,138.53,139.02,138.47,138.98,34807.0,132.1786,132.6461,132.1214,132.608,34807.0
2018-10-15 13:35:00,138.99,138.99,138.79,138.87,36983.0,132.6175,132.6175,132.4267,132.503,36983.0
2018-10-15 13:40:00,138.86,139.11,138.84,138.87,49371.0,132.4935,132.732,132.4744,132.503,49371.0
2018-10-15 13:45:00,138.86,139.05,138.81,139.04,36628.0,132.4935,132.6748,132.4458,132.6652,36628.0
2018-10-15 13:50:00,139.04,139.04,138.72,138.84,32203.0,132.6652,132.6652,132.3599,132.4744,32203.0
2018-10-15 13:55:00,138.86,138.92,138.7,138.75,32564.0,132.4935,132.5507,132.3408,132.3885,32564.0
2018-10-15 14:00:00,138.78,138.8,138.41,138.64,42512.0,132.4171,132.4362,132.0641,132.2836,42512.0
2018-10-15 14:05:00,138.67,138.7,138.5,138.69,38784.0,132.3122,132.3408,132.15,132.3313,38784.0
2018-10-15 14:10:00,138.7,138.74,138.27,138.34,48035.0,132.3408,132.379,131.9305,131.9973,48035.0
2018-10-15 14:15:00,138.34,138.39,138.25,138.32,37683.0,131.9973,132.045,131.9114,131.9782,37683.0
2018-10-15 14:20:00,138.3,138.47,138.28,138.36,43767.0,131.9591,132.1214,131.9401,132.0164,43767.0
2018-10-15 14:25:00,138.37,138.38,138.08,138.16,40531.0,132.0259,132.0355,131.7492,131.8256,40531.0
2018-10-15 14:30:00,138.16,138.28,138.06,138.2,51310.0,131.8256,131.9401,131.7302,131.8637,51310.0
2018-10-15 14:35:00,138.22,138.38,138.1,138.3,40853.0,131.8828,132.0355,131.7683,131.9591,40853.0
2018-10-15 14:40:00,138.33,138.68,138.33,138.68,47061.0,131.9878,132.3217,131.9878,132.3217,47061.0
2018-10-15 14:45:00,138.68,138.77,138.54,138.76,53104.0,132.3217,132.4076,132.1881,132.3981,53104.0
2018-10-15 14:50:00,138.76,138.98,138.76,138.86,58297.0,132.3981,132.608,132.3981,132.4935,58297.0
2018-10-15 14:55:00,138.86,138.93,138.71,138.75,46026.0,132.4935,132.5603,132.3503,132.3885,46026.0
2018-10-15 15:00:00,138.79,138.96,138.67,138.92,47733.0,132.4267,132.5889,132.3122,132.5507,47733.0
2018-10-15 15:05:00,138.92,139.05,138.62,138.64,65984.0,132.5507,132.6748,132.2645,132.2836,65984.0
2018-10-15 15:10:00,138.65,138.65,138.2,138.24,78240.0,132.2931,132.2931,131.8637,131.9019,78240.0
2018-10-15 15:15:00,138.21,138.31,138.07,138.16,71776.0,131.8733,131.9687,131.7397,131.8256,71776.0
2018-10-15 15:20:00,138.16,138.25,138.02,138.24,58098.0,131.8256,131.9114,131.692,131.9019,58098.0
2018-10-15 15:25:00,138.22,138.3,138.02,138.04,65750.0,131.8828,131.9591,131.692,131.7111,65750.0
2018-10-15 15:30:00,138.05,138.07,137.79,137.91,123415.0,131.7206,131.7397,131.4725,131.587,123415.0
2018-10-15 15:35:00,137.9,138.04,137.82,137.94,102862.0,131.5775,131.7111,131.5012,131.6157,102862.0
2018-10-15 15:40:00,137.94,138.17,137.89,138.0,111354.0,131.6157,131.8351,131.5679,131.6729,111354.0
2018-10-15 15:45:00,137.99,138.06,137.82,137.86,172212.0,131.6634,131.7302,131.5012,131.5393,172212.0
2018-10-15 15:50:00,137.85,137.92,137.56,137.61,232988.0,131.5298,131.5966,131.2531,131.3008,232988.0
2018-10-15 15:55:00,137.6,137.73,137.22,137.22,387793.0,131.2912,131.4153,130.9287,130.9287,387793.0
2018-10-16 09:30:00,138.71,139.77,138.68,139.22,415735.0,132.3503,133.3617,132.3217,132.837,415735.0
2018-10-16 09:35:00,139.22,139.42,138.93,139.05,172512.0,132.837,133.0278,132.5603,132.6748,172512.0
2018-10-16 09:40:00,139.05,139.32,138.88,139.32,113659.0,132.6748,132.9324,132.5126,132.9324,113659.0
2018-10-16 09:45:00,139.35,139.42,138.95,139.16,93009.0,132.961,133.0278,132.5793,132.7797,93009.0
2018-10-16 09:50:00,139.18,139.32,139.0,139.21,114400.0,132.7988,132.9324,132.6271,132.8274,114400.0
2018-10-16 09:55:00,139.21,139.72,139.21,139.72,110883.0,132.8274,133.314,132.8274,133.314,110883.0
2018-10-16 10:00:00,139.71,140.04,139.6,139.98,148780.0,133.3045,133.6194,133.1995,133.5621,148780.0
2018-10-16 10:05:00,139.99,140.03,139.54,139.58,96970.0,133.5717,133.6098,133.1423,133.1805,96970.0
2018-10-16 10:10:00,139.59,139.7,139.43,139.49,113582.0,133.19,133.295,133.0373,133.0946,113582.0
2018-10-16 10:15:00,139.48,139.67,139.26,139.35,130932.0,133.085,133.2663,132.8751,132.961,130932.0
2018-10-16 10:20:00,139.34,139.78,139.34,139.7,69686.0,132.9515,133.3713,132.9515,133.295,69686.0
2018-10-16 10:25:00,139.72,139.72,139.44,139.55,71926.0,133.314,133.314,133.0469,133.1518,71926.0
2018-10-16 10:30:00,139.53,139.69,139.37,139.48,75963.0,133.1328,133.2854,132.9801,133.085,75963.0
2018-10-16 10:35:00,139.49,139.91,139.49,139.88,72490.0,133.0946,133.4953,133.0946,133.4667,72490.0
2018-10-16 10:40:00,139.86,140.17,139.83,140.1,213592.0,133.4476,133.7434,133.419,133.6766,213592.0
2018-10-16 10:45:00,140.09,140.3,140.09,140.29,116332.0,133.6671,133.8674,133.6671,133.8579,116332.0
2018-10-16 10:50:00,140.29,140.46,140.21,140.36,111582.0,133.8579,134.0201,133.7816,133.9247,111582.0
2018-10-16 10:55:00,140.36,140.45,140.25,140.36,60206.0,133.9247,134.0106,133.8197,133.9247,60206.0
2018-10-16 11:00:00,140.36,140.58,140.29,140.58,55581.0,133.9247,134.1346,133.8579,134.1346,55581.0
2018-10-16 11:05:00,140.59,140.82,140.56,140.71,92710.0,134.1442,134.3636,134.1155,134.2587,92710.0
2018-10-16 11:10:00,140.73,140.95,140.6,140.95,79167.0,134.2777,134.4876,134.1537,134.4876,79167.0
2018-10-16 11:15:00,140.95,141.14,140.93,141.04,85539.0,134.4876,134.6689,134.4686,134.5735,85539.0
2018-10-16 11:20:00,141.01,141.07,140.6,140.84,154791.0,134.5449,134.6021,134.1537,134.3827,154791.0
2018-10-16 11:25:00,140.84,141.08,140.81,141.04,66239.0,134.3827,134.6117,134.3541,134.5735,66239.0
2018-10-16 11:30:00,141.06,141.15,141.0,141.14,54642.0,134.5926,134.6785,134.5354,134.6689,54642.0
2018-10-16 11:35:00,141.13,141.19,140.97,141.1,75520.0,134.6594,134.7166,134.5067,134.6308,75520.0
2018-10-16 11:40:00,141.14,141.17,140.99,141.04,50883.0,134.6689,134.6976,134.5258,134.5735,50883.0
2018-10-16 11:45:00,141.05,141.2,141.04,141.14,40098.0,134.5831,134.7262,134.5735,134.6689,40098.0
2018-10-16 11:50:00,141.16,141.21,140.98,141.04,45914.0,134.688,134.7357,134.5163,134.5735,45914.0
2018-10-16 11:55:00,141.03,141.33,141.01,141.31,59649.0,134.564,134.8502,134.5449,134.8311,59649.0
2018-10-16 12:00:00,141.31,141.56,141.28,141.55,79843.0,134.8311,135.0697,134.8025,135.0601,79843.0
2018-10-16 12:05:00,141.55,141.62,141.42,141.55,69419.0,135.0601,135.1269,134.9361,135.0601,69419.0
2018-10-16 12:10:00,141.54,141.72,141.51,141.67,61695.0,135.0506,135.2223,135.022,135.1746,61695.0
2018-10-16 12:15:00,141.69,141.75,141.49,141.61,107041.0,135.1937,135.251,135.0029,135.1174,107041.0
2018-10-16 12:20:00,141.61,141.61,141.33,141.37,85346.0,135.1174,135.1174,134.8502,134.8884,85346.0
2018-10-16 12:25:00,141.36,141.6,141.36,141.57,60366.0,134.8789,135.1078,134.8789,135.0792,60366.0
2018-10-16 12:30:00,141.6,141.6,141.44,141.54,46628.0,135.1078,135.1078,134.9552,135.0506,46628.0
2018-10-16 12:35:00,141.53,141.58,141.46,141.46,50087.0,135.0411,135.0888,134.9743,134.9743,50087.0
2018-10-16 12:40:00,141.45,141.55,141.43,141.51,36512.0,134.9647,135.0601,134.9456,135.022,36512.0
2018-10-16 12:45:00,141.51,141.58,141.31,141.38,71652.0,135.022,135.0888,134.8311,134.8979,71652.0
2018-10-16 12:50:00,141.36,141.41,141.17,141.39,62077.0,134.8789,134.9266,134.6976,134.9075,62077.0
2018-10-16 12:55:00,141.38,141.51,141.33,141.5,41617.0,134.8979,135.022,134.8502,135.0124,41617.0
2018-10-16 13:00:00,141.48,141.6,141.48,141.56,45534.0,134.9933,135.1078,134.9933,135.0697,45534.0
2018-10-16 13:05:00,141.56,141.57,141.43,141.49,55122.0,135.0697,135.0792,134.9456,135.0029,55122.0
2018-10-16 13:10:00,141.5,141.6,141.46,141.57,51988.0,135.0124,135.1078,134.9743,135.0792,51988.0
2018-10-16 13:15:00,141.58,141.65,141.55,141.65,50572.0,135.0888,135.1556,135.0601,135.1556,50572.0
2018-10-16 13:20:00,141.64,141.68,141.45,141.48,52838.0,135.146,135.1842,134.9647,134.9933,52838.0
2018-10-16 13:25:00,141.47,141.48,141.34,141.36,22909.0,134.9838,134.9933,134.8598,134.8789,22909.0
2018-10-16 13:30:00,141.37,141.6,141.36,141.59,34866.0,134.8884,135.1078,134.8789,135.0983,34866.0
2018-10-16 13:35:00,141.59,141.65,141.56,141.62,40819.0,135.0983,135.1556,135.0697,135.1269,40819.0
2018-10-16 13:40:00,141.63,141.7,141.59,141.63,37525.0,135.1365,135.2033,135.0983,135.1365,37525.0
2018-10-16 13:45:00,141.64,141.8,141.6,141.74,44769.0,135.146,135.2987,135.1078,135.2414,44769.0
2018-10-16 13:50:00,141.71,141.72,141.57,141.65,47757.0,135.2128,135.2223,135.0792,135.1556,47757.0
2018-10-16 13:55:00,141.65,141.72,141.52,141.56,50699.0,135.1556,135.2223,135.0315,135.0697,50699.0
2018-10-16 14:00:00,141.57,141.66,141.56,141.59,49999.0,135.0792,135.1651,135.0697,135.0983,49999.0
2018-10-16 14:05:00,141.58,141.74,141.55,141.67,45000.0,135.0888,135.2414,135.0601,135.1746,45000.0
2018-10-16 14:10:00,141.66,141.75,141.44,141.58,42296.0,135.1651,135.251,134.9552,135.0888,42296.0
2018-10-16 14:15:00,141.58,141.59,141.37,141.43,38566.0,135.0888,135.0983,134.8884,134.9456,38566.0
2018-10-16 14:20:00,141.44,141.48,141.25,141.38,52055.0,134.9552,134.9933,134.7739,134.8979,52055.0
2018-10-16 14:25:00,141.39,141.42,141.2,141.37,82073.0,134.9075,134.9361,134.7262,134.8884,82073.0
2018-10-16 14:30:00,141.4,141.48,141.33,141.42,40952.0,134.917,134.9933,134.8502,134.9361,40952.0
2018-10-16 14:35:00,141.42,141.46,141.37,141.38,56793.0,134.9361,134.9743,134.8884,134.8979,56793.0
2018-10-16 14:40:00,141.39,141.63,141.36,141.6,65716.0,134.9075,135.1365,134.8789,135.1078,65716.0
2018-10-16 14:45:00,141.6,141.62,141.45,141.5,57281.0,135.1078,135.1269,134.9647,135.0124,57281.0
2018-10-16 14:50:00,141.5,141.53,141.37,141.5,53901.0,135.0124,135.0411,134.8884,135.0124,53901.0
2018-10-16 14:55:00,141.51,141.55,141.34,141.4,66983.0,135.022,135.0601,134.8598,134.917,66983.0
2018-10-16 15:00:00,141.39,141.42,141.25,141.34,73578.0,134.9075,134.9361,134.7739,134.8598,73578.0
2018-10-16 15:05:00,141.33,141.53,141.24,141.51,167611.0,134.8502,135.0411,134.7644,135.022,167611.0
2018-10-16 15:10:00,141.5,141.66,141.39,141.65,74617.0,135.0124,135.1651,134.9075,135.1556,74617.0
2018-10-16 15:15:00,141.64,141.77,141.59,141.77,80161.0,135.146,135.2701,135.0983,135.2701,80161.0
2018-10-16 15:20:00,141.76,141.77,141.44,141.54,84202.0,135.2605,135.2701,134.9552,135.0506,84202.0
2018-10-16 15:25:00,141.55,141.66,141.53,141.59,54399.0,135.0601,135.1651,135.0411,135.0983,54399.0
2018-10-16 15:30:00,141.59,141.72,141.53,141.69,97982.0,135.0983,135.2223,135.0411,135.1937,97982.0
2018-10-16 15:35:00,141.69,141.85,141.69,141.84,83005.0,135.1937,135.3464,135.1937,135.3368,83005.0
2018-10-16 15:40:00,141.85,142.08,141.83,142.07,166561.0,135.3464,135.5658,135.3273,135.5563,166561.0
2018-10-16 15:45:00,142.09,142.14,141.99,142.04,204036.0,135.5754,135.6231,135.48,135.5277,204036.0
2018-10-16 15:50:00,142.05,142.08,141.81,142.02,197797.0,135.5372,135.5658,135.3082,135.5086,197797.0
2018-10-16 15:55:00,142.01,142.06,141.74,141.74,394976.0,135.499,135.5468,135.2414,135.2414,394976.0
2018-10-17 09:30:00,142.34,142.34,141.1,141.7,352387.0,135.8139,135.8139,134.6308,135.2033,352387.0
2018-10-17 09:35:00,141.69,141.84,141.5,141.69,192137.0,135.1937,135.3368,135.0124,135.1937,192137.0
2018-10-17 09:40:00,141.66,142.18,141.56,142.17,113913.0,135.1651,135.6613,135.0697,135.6517,113913.0
2018-10-17 09:45:00,142.18,142.44,142.13,142.3,120508.0,135.6613,135.9093,135.6135,135.7758,120508.0
2018-10-17 09:50:00,142.31,142.65,142.16,142.62,117960.0,135.7853,136.1097,135.6422,136.0811,117960.0
2018-10-17 09:55:00,142.62,142.67,142.0,142.01,109083.0,136.0811,136.1288,135.4895,135.499,109083.0
2018-10-17 10:00:00,142.03,142.03,141.38,141.42,95721.0,135.5181,135.5181,134.8979,134.9361,95721.0
2018-10-17 10:05:00,141.44,141.81,141.43,141.78,102131.0,134.9552,135.3082,134.9456,135.2796,102131.0
2018-10-17 10:10:00,141.81,141.9,141.46,141.46,81240.0,135.3082,135.3941,134.9743,134.9743,81240.0
2018-10-17 10:15:00,141.5,141.73,141.32,141.51,102343.0,135.0124,135.2319,134.8407,135.022,102343.0
2018-10-17 10:20:00,141.49,141.6,141.05,141.14,50748.0,135.0029,135.1078,134.5831,134.6689,50748.0
2018-10-17 10:25:00,141.13,141.32,141.03,141.27,59007.0,134.6594,134.8407,134.564,134.793,59007.0
2018-10-17 10:30:00,141.28,141.42,140.89,140.94,105338.0,134.8025,134.9361,134.4304,134.4781,105338.0
2018-10-17 10:35:00,140.94,141.04,140.78,140.89,70356.0,134.4781,134.5735,134.3254,134.4304,70356.0
2018-10-17 10:40:00,140.89,141.08,140.73,140.95,68913.0,134.4304,134.6117,134.2777,134.4876,68913.0
2018-10-17 10:45:00,140.92,141.17,140.75,141.13,46939.0,134.459,134.6976,134.2968,134.6594,46939.0
2018-10-17 10:50:00,141.16,141.22,140.78,141.14,69974.0,134.688,134.7453,134.3254,134.6689,69974.0
2018-10-17 10:55:00,141.12,141.31,141.1,141.18,34028.0,134.6499,134.8311,134.6308,134.7071,34028.0
2018-10-17 11:00:00,141.17,141.27,140.98,141.06,26661.0,134.6976,134.793,134.5163,134.5926,26661.0
2018-10-17 11:05:00,141.03,141.54,140.97,141.54,26954.0,134.564,135.0506,134.5067,135.0506,26954.0
2018-10-17 11:10:00,141.53,141.62,141.35,141.4,36970.0,135.0411,135.1269,134.8693,134.917,36970.0
2018-10-17 11:15:00,141.44,141.74,141.37,141.64,36663.0,134.9552,135.2414,134.8884,135.146,36663.0
2018-10-17 11:20:00,141.62,141.87,141.62,141.82,75163.0,135.1269,135.3655,135.1269,135.3178,75163.0
2018-10-17 11:25:00,141.8,141.89,141.73,141.8,36209.0,135.2987,135.3846,135.2319,135.2987,36209.0
2018-10-17 11:30:00,141.85,141.92,141.57,141.58,59450.0,135.3464,135.4132,135.0792,135.0888,59450.0
2018-10-17 11:35:00,141.6,141.72,141.44,141.5,73027.0,135.1078,135.2223,134.9552,135.0124,73027.0
2018-10-17 11:40:00,141.53,142.32,141.53,142.28,107526.0,135.0411,135.7948,135.0411,135.7567,107526.0
2018-10-17 11:45:00,142.28,142.42,142.23,142.3,55721.0,135.7567,135.8903,135.709,135.7758,55721.0
2018-10-17 11:50:00,142.3,142.33,142.23,142.29,60235.0,135.7758,135.8044,135.709,135.7662,60235.0
2018-10-17 11:55:00,142.3,142.51,142.15,142.46,59088.0,135.7758,135.9761,135.6326,135.9284,59088.0
2018-10-17 12:00:00,142.46,142.53,142.16,142.22,56188.0,135.9284,135.9952,135.6422,135.6994,56188.0
2018-10-17 12:05:00,142.16,142.43,142.16,142.43,43315.0,135.6422,135.8998,135.6422,135.8998,43315.0
2018-10-17 12:10:00,142.44,142.51,142.21,142.48,50860.0,135.9093,135.9761,135.6899,135.9475,50860.0
2018-10-17 12:15:00,142.51,142.84,142.48,142.72,91991.0,135.9761,136.291,135.9475,136.1765,91991.0
2018-10-17 12:20:00,142.72,142.78,142.66,142.7,58931.0,136.1765,136.2337,136.1192,136.1574,58931.0
2018-10-17 12:25:00,142.67,142.72,142.23,142.26,39307.0,136.1288,136.1765,135.709,135.7376,39307.0
2018-10-17 12:30:00,142.23,142.36,142.15,142.28,38477.0,135.709,135.833,135.6326,135.7567,38477.0
2018-10-17 12:35:00,142.28,142.46,142.18,142.43,35532.0,135.7567,135.9284,135.6613,135.8998,35532.0
2018-10-17 12:40:00,142.45,142.65,142.43,142.43,40715.0,135.9189,136.1097,135.8998,135.8998,40715.0
2018-10-17 12:45:00,142.44,142.48,142.05,142.06,31187.0,135.9093,135.9475,135.5372,135.5468,31187.0
2018-10-17 12:50:00,142.07,142.28,142.06,142.28,22500.0,135.5563,135.7567,135.5468,135.7567,22500.0
2018-10-17 12:55:00,142.3,142.47,142.28,142.3,32032.0,135.7758,135.938,135.7567,135.7758,32032.0
2018-10-17 13:00:00,142.33,142.63,142.28,142.63,30506.0,135.8044,136.0906,135.7567,136.0906,30506.0
2018-10-17 13:05:00,142.61,142.72,142.54,142.65,49775.0,136.0715,136.1765,136.0047,136.1097,49775.0
2018-10-17 13:10:00,142.66,142.86,142.61,142.68,40833.0,136.1192,136.3101,136.0715,136.1383,40833.0
2018-10-17 13:15:00,142.68,142.74,142.46,142.58,23607.0,136.1383,136.1956,135.9284,136.0429,23607.0
2018-10-17 13:20:00,142.59,142.7,142.51,142.61,15768.0,136.0525,136.1574,135.9761,136.0715,15768.0
2018-10-17 13:25:00,142.63,142.66,142.47,142.6,29792.0,136.0906,136.1192,135.938,136.062,29792.0
2018-10-17 13:30:00,142.62,142.74,142.43,142.69,40985.0,136.0811,136.1956,135.8998,136.1479,40985.0
2018-10-17 13:35:00,142.7,142.8,142.59,142.68,61502.0,136.1574,136.2528,136.0525,136.1383,61502.0
2018-10-17 13:40:00,142.68,142.71,142.49,142.53,20174.0,136.1383,136.167,135.957,135.9952,20174.0
2018-10-17 13:45:00,142.5,142.6,142.42,142.51,25816.0,135.9666,136.062,135.8903,135.9761,25816.0
2018-10-17 13:50:00,142.49,142.58,142.44,142.49,14340.0,135.957,136.0429,135.9093,135.957,14340.0
2018-10-17 13:55:00,142.49,142.58,142.37,142.54,27312.0,135.957,136.0429,135.8425,136.0047,27312.0
2018-10-17 14:00:00,142.51,142.53,142.15,142.36,29802.0,135.9761,135.9952,135.6326,135.833,29802.0
2018-10-17 14:05:00,142.47,142.63,142.45,142.56,25799.0,135.938,136.0906,135.9189,136.0238,25799.0
2018-10-17 14:10:00,142.5,142.54,142.13,142.16,34229.0,135.9666,136.0047,135.6135,135.6422,34229.0
2018-10-17 14:15:00,142.13,142.14,141.99,142.14,33723.0,135.6135,135.6231,135.48,135.6231,33723.0
2018-10-17 14:20:00,142.12,142.12,141.63,141.84,50162.0,135.604,135.604,135.1365,135.3368,50162.0
2018-10-17 14:25:00,141.87,142.18,141.83,141.92,39521.0,135.3655,135.6613,135.3273,135.4132,39521.0
2018-10-17 14:30:00,141.96,142.19,141.81,142.14,44338.0,135.4513,135.6708,135.3082,135.6231,44338.0
2018-10-17 14:35:00,142.16,142.25,142.01,142.22,48098.0,135.6422,135.728,135.499,135.6994,48098.0
2018-10-17 14:40:00,142.22,142.46,142.21,142.43,68973.0,135.6994,135.9284,135.6899,135.8998,68973.0
2018-10-17 14:45:00,142.42,142.48,142.32,142.43,40071.0,135.8903,135.9475,135.7948,135.8998,40071.0
2018-10-17 14:50:00,142.43,142.67,142.36,142.62,53990.0,135.8998,136.1288,135.833,136.0811,53990.0
2018-10-17 14:55:00,142.62,142.77,142.58,142.61,35316.0,136.0811,136.2242,136.0429,136.0715,35316.0
2018-10-17 15:00:00,142.64,142.72,142.47,142.59,41909.0,136.1002,136.1765,135.938,136.0525,41909.0
2018-10-17 15:05:00,142.56,142.75,142.52,142.72,46659.0,136.0238,136.2051,135.9857,136.1765,46659.0
2018-10-17 15:10:00,142.71,142.75,142.57,142.58,35440.0,136.167,136.2051,136.0334,136.0429,35440.0
2018-10-17 15:15:00,142.59,142.63,142.3,142.46,54454.0,136.0525,136.0906,135.7758,135.9284,54454.0
2018-10-17 15:20:00,142.45,142.59,142.42,142.55,49070.0,135.9189,136.0525,135.8903,136.0143,49070.0
2018-10-17 15:25:00,142.55,142.79,142.52,142.69,52109.0,136.0143,136.2433,135.9857,136.1479,52109.0
2018-10-17 15:30:00,142.68,142.82,142.33,142.48,106412.0,136.1383,136.2719,135.8044,135.9475,106412.0
2018-10-17 15:35:00,142.46,142.67,142.44,142.61,60503.0,135.9284,136.1288,135.9093,136.0715,60503.0
2018-10-17 15:40:00,142.61,142.65,142.16,142.3,194627.0,136.0715,136.1097,135.6422,135.7758,194627.0
2018-10-17 15:45:00,142.3,142.5,142.15,142.22,87304.0,135.7758,135.9666,135.6326,135.6994,87304.0
2018-10-17 15:50:00,142.22,142.57,142.18,142.32,91193.0,135.6994,136.0334,135.6613,135.7948,91193.0
2018-10-17 15:55:00,142.31,142.59,142.3,142.48,256625.0,135.7853,136.0525,135.7758,135.9475,256625.0
2018-10-18 09:30:00,142.46,142.46,141.01,141.23,265448.0,135.9284,135.9284,134.5449,134.7548,265448.0
2018-10-18 09:35:00,141.19,142.02,140.81,141.86,106793.0,134.7166,135.5086,134.3541,135.3559,106793.0
2018-10-18 09:40:00,141.86,142.16,141.61,142.01,74006.0,135.3559,135.6422,135.1174,135.499,74006.0
2018-10-18 09:45:00,141.93,142.1,141.65,141.8,42711.0,135.4227,135.5849,135.1556,135.2987,42711.0
2018-10-18 09:50:00,141.8,141.88,141.45,141.46,53056.0,135.2987,135.375,134.9647,134.9743,53056.0
2018-10-18 09:55:00,141.46,141.55,141.21,141.29,45757.0,134.9743,135.0601,134.7357,134.8121,45757.0
2018-10-18 10:00:00,141.2,141.36,140.9,141.26,56792.0,134.7262,134.8789,134.4399,134.7834,56792.0
2018-10-18 10:05:00,141.27,141.5,140.88,140.88,62035.0,134.793,135.0124,134.4209,134.4209,62035.0
2018-10-18 10:10:00,140.87,141.1,140.79,140.96,67683.0,134.4113,134.6308,134.335,134.4972,67683.0
2018-10-18 10:15:00,140.93,141.41,140.86,141.22,31981.0,134.4686,134.9266,134.4018,134.7453,31981.0
2018-10-18 10:20:00,141.19,141.2,140.94,140.97,34182.0,134.7166,134.7262,134.4781,134.5067,34182.0
2018-10-18 10:25:00,140.98,141.13,140.85,140.92,33945.0,134.5163,134.6594,134.3922,134.459,33945.0
2018-10-18 10:30:00,140.9,141.28,140.84,141.27,41713.0,134.4399,134.8025,134.3827,134.793,41713.0
2018-10-18 10:35:00,141.27,141.41,141.19,141.32,43699.0,134.793,134.9266,134.7166,134.8407,43699.0
2018-10-18 10:40:00,141.34,141.45,141.15,141.16,92319.0,134.8598,134.9647,134.6785,134.688,92319.0
2018-10-18 10:45:00,141.18,141.37,141.17,141.2,43925.0,134.7071,134.8884,134.6976,134.7262,43925.0
2018-10-18 10:50:00,141.17,141.31,141.13,141.26,30606.0,134.6976,134.8311,134.6594,134.7834,30606.0
2018-10-18 10:55:00,141.27,141.67,141.27,141.56,44732.0,134.793,135.1746,134.793,135.0697,44732.0
2018-10-18 11:00:00,141.56,141.65,141.15,141.17,57289.0,135.0697,135.1556,134.6785,134.6976,57289.0
2018-10-18 11:05:00,141.18,141.21,140.95,141.02,51767.0,134.7071,134.7357,134.4876,134.5544,51767.0
2018-10-18 11:10:00,141.03,141.17,140.96,140.98,62237.0,134.564,134.6976,134.4972,134.5163,62237.0
2018-10-18 11:15:00,140.99,141.09,140.92,140.97,28946.0,134.5258,134.6212,134.459,134.5067,28946.0
2018-10-18 11:20:00,140.95,140.95,140.44,140.49,79168.0,134.4876,134.4876,134.001,134.0487,79168.0
2018-10-18 11:25:00,140.49,140.75,140.3,140.41,51372.0,134.0487,134.2968,133.8674,133.9724,51372.0
2018-10-18 11:30:00,140.4,140.47,140.12,140.16,72334.0,133.9629,134.0297,133.6957,133.7339,72334.0
2018-10-18 11:35:00,140.15,140.22,140.02,140.19,131594.0,133.7243,133.7911,133.6003,133.7625,131594.0
2018-10-18 11:40:00,140.2,140.2,139.85,139.9,102715.0,133.772,133.772,133.4381,133.4858,102715.0
2018-10-18 11:45:00,139.88,139.88,139.41,139.62,137031.0,133.4667,133.4667,133.0183,133.2186,137031.0
2018-10-18 11:50:00,139.6,139.8,139.35,139.73,129476.0,133.1995,133.3904,132.961,133.3236,129476.0
2018-10-18 11:55:00,139.72,139.75,139.51,139.7,66160.0,133.314,133.3427,133.1137,133.295,66160.0
2018-10-18 12:00:00,139.65,139.78,139.5,139.61,65944.0,133.2473,133.3713,133.1041,133.2091,65944.0
2018-10-18 12:05:00,139.61,139.8,139.58,139.67,56557.0,133.2091,133.3904,133.1805,133.2663,56557.0
2018-10-18 12:10:00,139.71,139.78,139.55,139.61,37425.0,133.3045,133.3713,133.1518,133.2091,37425.0
2018-10-18 12:15:00,139.6,139.6,139.33,139.46,51203.0,133.1995,133.1995,132.9419,133.066,51203.0
2018-10-18 12:20:00,139.47,139.97,139.38,139.86,70576.0,133.0755,133.5526,132.9896,133.4476,70576.0
2018-10-18 12:25:00,139.87,139.99,139.68,139.83,95151.0,133.4572,133.5717,133.2759,133.419,95151.0
2018-10-18 12:30:00,139.84,140.08,139.72,139.93,100150.0,133.4285,133.6575,133.314,133.5144,100150.0
2018-10-18 12:35:00,139.95,140.03,139.81,140.01,83779.0,133.5335,133.6098,133.3999,133.5907,83779.0
2018-10-18 12:40:00,139.98,140.23,139.98,140.06,84374.0,133.5621,133.8007,133.5621,133.6385,84374.0
2018-10-18 12:45:00,140.08,140.13,139.88,139.93,39970.0,133.6575,133.7052,133.4667,133.5144,39970.0
2018-10-18 12:50:00,139.94,140.02,139.71,139.86,34826.0,133.524,133.6003,133.3045,133.4476,34826.0
2018-10-18 12:55:00,139.87,140.06,139.71,139.74,48319.0,133.4572,133.6385,133.3045,133.3331,48319.0
2018-10-18 13:00:00,139.72,139.79,139.51,139.51,69348.0,133.314,133.3808,133.1137,133.1137,69348.0
2018-10-18 13:05:00,139.56,139.57,139.15,139.16,87641.0,133.1614,133.1709,132.7702,132.7797,87641.0
2018-10-18 13:10:00,139.15,139.25,138.88,138.99,131243.0,132.7702,132.8656,132.5126,132.6175,131243.0
2018-10-18 13:15:00,138.99,139.05,138.74,138.81,85105.0,132.6175,132.6748,132.379,132.4458,85105.0
2018-10-18 13:20:00,138.82,138.92,138.47,138.53,117672.0,132.4553,132.5507,132.1214,132.1786,117672.0
2018-10-18 13:25:00,138.53,138.6,138.21,138.36,138304.0,132.1786,132.2454,131.8733,132.0164,138304.0
2018-10-18 13:30:00,138.37,138.65,138.26,138.5,94491.0,132.0259,132.2931,131.921,132.15,94491.0
2018-10-18 13:35:00,138.53,138.54,138.15,138.31,62076.0,132.1786,132.1881,131.816,131.9687,62076.0
2018-10-18 13:40:00,138.36,138.36,137.95,138.27,77335.0,132.0164,132.0164,131.6252,131.9305,77335.0
2018-10-18 13:45:00,138.26,138.66,138.25,138.65,58472.0,131.921,132.3026,131.9114,132.2931,58472.0
2018-10-18 13:50:00,138.67,138.71,138.29,138.4,47433.0,132.3122,132.3503,131.9496,132.0546,47433.0
2018-10-18 13:55:00,138.4,138.49,138.25,138.37,103033.0,132.0546,132.1404,131.9114,132.0259,103033.0
2018-10-18 14:00:00,138.35,138.75,138.3,138.69,90419.0,132.0069,132.3885,131.9591,132.3313,90419.0
2018-10-18 14:05:00,138.65,139.04,138.6,138.91,48471.0,132.2931,132.6652,132.2454,132.5412,48471.0
2018-10-18 14:10:00,138.9,139.09,138.78,138.89,49074.0,132.5316,132.7129,132.4171,132.5221,49074.0
2018-10-18 14:15:00,138.88,139.05,138.75,138.76,44797.0,132.5126,132.6748,132.3885,132.3981,44797.0
2018-10-18 14:20:00,138.76,139.35,138.69,139.3,58440.0,132.3981,132.961,132.3313,132.9133,58440.0
2018-10-18 14:25:00,139.29,139.32,139.05,139.19,44678.0,132.9038,132.9324,132.6748,132.8083,44678.0
2018-10-18 14:30:00,139.16,139.2,138.76,138.96,94977.0,132.7797,132.8179,132.3981,132.5889,94977.0
2018-10-18 14:35:00,138.94,139.27,138.81,139.14,48562.0,132.5698,132.8847,132.4458,132.7606,48562.0
2018-10-18 14:40:00,139.11,139.61,139.05,139.55,48875.0,132.732,133.2091,132.6748,133.1518,48875.0
2018-10-18 14:45:00,139.58,139.74,139.51,139.56,52271.0,133.1805,133.3331,133.1137,133.1614,52271.0
2018-10-18 14:50:00,139.59,139.89,139.57,139.82,56303.0,133.19,133.4762,133.1709,133.4095,56303.0
2018-10-18 14:55:00,139.82,139.82,139.58,139.63,39011.0,133.4095,133.4095,133.1805,133.2282,39011.0
2018-10-18 15:00:00,139.6,139.73,139.25,139.25,55911.0,133.1995,133.3236,132.8656,132.8656,55911.0
2018-10-18 15:05:00,139.27,139.3,139.08,139.13,35356.0,132.8847,132.9133,132.7034,132.7511,35356.0
2018-10-18 15:10:00,139.13,139.15,139.02,139.05,48653.0,132.7511,132.7702,132.6461,132.6748,48653.0
2018-10-18 15:15:00,139.06,139.57,139.04,139.28,88908.0,132.6843,133.1709,132.6652,132.8942,88908.0
2018-10-18 15:20:00,139.29,139.58,139.21,139.52,45870.0,132.9038,133.1805,132.8274,133.1232,45870.0
2018-10-18 15:25:00,139.51,139.74,139.49,139.54,68800.0,133.1137,133.3331,133.0946,133.1423,68800.0
2018-10-18 15:30:00,139.53,139.53,139.17,139.19,115488.0,133.1328,133.1328,132.7893,132.8083,115488.0
2018-10-18 15:35:00,139.17,139.68,139.14,139.66,122068.0,132.7893,133.2759,132.7606,133.2568,122068.0
2018-10-18 15:40:00,139.65,139.92,139.38,139.38,101898.0,133.2473,133.5049,132.9896,132.9896,101898.0
2018-10-18 15:45:00,139.37,139.55,139.31,139.48,146831.0,132.9801,133.1518,132.9228,133.085,146831.0
2018-10-18 15:50:00,139.46,139.46,139.12,139.17,175641.0,133.066,133.066,132.7416,132.7893,175641.0
2018-10-18 15:55:00,139.15,139.33,139.05,139.31,345547.0,132.7702,132.9419,132.6748,132.9228,345547.0
2018-10-19 09:30:00,139.4,141.24,139.4,141.12,704298.0,133.0087,134.7644,133.0087,134.6499,704298.0
2018-10-19 09:35:00,141.08,141.7,141.04,141.5,255796.0,134.6117,135.2033,134.5735,135.0124,255796.0
2018-10-19 09:40:00,141.54,142.06,141.47,141.74,198558.0,135.0506,135.5468,134.9838,135.2414,198558.0
2018-10-19 09:45:00,141.74,142.1,141.73,141.96,174215.0,135.2414,135.5849,135.2319,135.4513,174215.0
2018-10-19 09:50:00,141.97,142.19,141.77,141.77,92743.0,135.4609,135.6708,135.2701,135.2701,92743.0
2018-10-19 09:55:00,141.8,141.93,141.43,141.45,86449.0,135.2987,135.4227,134.9456,134.9647,86449.0
2018-10-19 10:00:00,141.45,141.96,141.26,141.91,101047.0,134.9647,135.4513,134.7834,135.4036,101047.0
2018-10-19 10:05:00,141.9,142.12,141.9,142.1,93500.0,135.3941,135.604,135.3941,135.5849,93500.0
2018-10-19 10:10:00,142.07,142.07,141.59,141.84,82736.0,135.5563,135.5563,135.0983,135.3368,82736.0
2018-10-19 10:15:00,141.85,141.92,141.56,141.62,66457.0,135.3464,135.4132,135.0697,135.1269,66457.0
2018-10-19 10:20:00,141.61,141.98,141.6,141.92,65191.0,135.1174,135.4704,135.1078,135.4132,65191.0
2018-10-19 10:25:00,141.93,141.97,141.62,141.83,67059.0,135.4227,135.4609,135.1269,135.3273,67059.0
2018-10-19 10:30:00,141.84,142.12,141.81,142.03,80251.0,135.3368,135.604,135.3082,135.5181,80251.0
2018-10-19 10:35:00,142.02,142.05,141.75,141.93,61078.0,135.5086,135.5372,135.251,135.4227,61078.0
2018-10-19 10:40:00,141.9,141.97,141.71,141.77,48865.0,135.3941,135.4609,135.2128,135.2701,48865.0
2018-10-19 10:45:00,141.76,141.79,141.33,141.37,67966.0,135.2605,135.2891,134.8502,134.8884,67966.0
2018-10-19 10:50:00,141.39,141.4,141.1,141.11,121615.0,134.9075,134.917,134.6308,134.6403,121615.0
2018-10-19 10:55:00,141.14,141.25,140.98,141.14,154227.0,134.6689,134.7739,134.5163,134.6689,154227.0
2018-10-19 11:00:00,141.15,141.34,141.02,141.02,108495.0,134.6785,134.8598,134.5544,134.5544,108495.0
2018-10-19 11:05:00,141.05,141.05,140.88,140.91,87273.0,134.5831,134.5831,134.4209,134.4495,87273.0
2018-10-19 11:10:00,140.89,141.06,140.82,140.94,88723.0,134.4304,134.5926,134.3636,134.4781,88723.0
2018-10-19 11:15:00,140.96,141.1,140.88,140.92,74686.0,134.4972,134.6308,134.4209,134.459,74686.0
2018-10-19 11:20:00,140.92,140.97,140.56,140.6,100385.0,134.459,134.5067,134.1155,134.1537,100385.0
2018-10-19 11:25:00,140.6,140.93,140.59,140.78,34465.0,134.1537,134.4686,134.1442,134.3254,34465.0
2018-10-19 11:30:00,140.75,140.96,140.61,140.72,37291.0,134.2968,134.4972,134.1632,134.2682,37291.0
2018-10-19 11:35:00,140.73,140.74,140.55,140.67,33325.0,134.2777,134.2873,134.106,134.2205,33325.0
2018-10-19 11:40:00,140.64,140.68,140.43,140.61,31079.0,134.1919,134.23,133.9915,134.1632,31079.0
2018-10-19 11:45:00,140.6,140.82,140.55,140.67,55124.0,134.1537,134.3636,134.106,134.2205,55124.0
2018-10-19 11:50:00,140.66,140.86,140.44,140.45,38502.0,134.2109,134.4018,134.001,134.0106,38502.0
2018-10-19 11:55:00,140.45,140.95,140.45,140.87,70406.0,134.0106,134.4876,134.0106,134.4113,70406.0
2018-10-19 12:00:00,140.89,140.99,140.64,140.64,44393.0,134.4304,134.5258,134.1919,134.1919,44393.0
2018-10-19 12:05:00,140.71,140.87,140.64,140.7,36740.0,134.2587,134.4113,134.1919,134.2491,36740.0
2018-10-19 12:10:00,140.71,140.74,140.51,140.63,26378.0,134.2587,134.2873,134.0678,134.1823,26378.0
2018-10-19 12:15:00,140.6,140.66,140.25,140.34,35859.0,134.1537,134.2109,133.8197,133.9056,35859.0
2018-10-19 12:20:00,140.33,140.33,139.97,139.97,44758.0,133.8961,133.8961,133.5526,133.5526,44758.0
2018-10-19 12:25:00,139.96,139.98,139.68,139.72,95205.0,133.543,133.5621,133.2759,133.314,95205.0
2018-10-19 12:30:00,139.7,139.78,139.47,139.48,72085.0,133.295,133.3713,133.0755,133.085,72085.0
2018-10-19 12:35:00,139.49,139.67,139.41,139.57,54067.0,133.0946,133.2663,133.0183,133.1709,54067.0
2018-10-19 12:40:00,139.57,139.87,139.38,139.86,39579.0,133.1709,133.4572,132.9896,133.4476,39579.0
2018-10-19 12:45:00,139.87,140.04,139.82,140.01,37598.0,133.4572,133.6194,133.4095,133.5907,37598.0
2018-10-19 12:50:00,140.02,140.3,139.81,140.3,35042.0,133.6003,133.8674,133.3999,133.8674,35042.0
2018-10-19 12:55:00,140.29,140.51,140.22,140.37,38892.0,133.8579,134.0678,133.7911,133.9342,38892.0
2018-10-19 13:00:00,140.32,140.35,139.95,140.07,40047.0,133.8865,133.9152,133.5335,133.648,40047.0
2018-10-19 13:05:00,140.06,140.18,139.87,139.98,42666.0,133.6385,133.753,133.4572,133.5621,42666.0
2018-10-19 13:10:00,139.97,140.5,139.97,140.44,32376.0,133.5526,134.0583,133.5526,134.001,32376.0
2018-10-19 13:15:00,140.46,140.63,140.37,140.44,29304.0,134.0201,134.1823,133.9342,134.001,29304.0
2018-10-19 13:20:00,140.43,140.51,140.35,140.49,21723.0,133.9915,134.0678,133.9152,134.0487,21723.0
2018-10-19 13:25:00,140.47,140.64,140.37,140.59,24519.0,134.0297,134.1919,133.9342,134.1442,24519.0
2018-10-19 13:30:00,140.57,140.84,140.45,140.68,42279.0,134.1251,134.3827,134.0106,134.23,42279.0
2018-10-19 13:35:00,140.66,140.67,140.45,140.51,25423.0,134.2109,134.2205,134.0106,134.0678,25423.0
2018-10-19 13:40:00,140.49,140.61,140.26,140.3,41586.0,134.0487,134.1632,133.8293,133.8674,41586.0
2018-10-19 13:45:00,140.26,140.43,140.21,140.42,26121.0,133.8293,133.9915,133.7816,133.9819,26121.0
2018-10-19 13:50:00,140.41,140.46,140.2,140.31,19947.0,133.9724,134.0201,133.772,133.877,19947.0
2018-10-19 13:55:00,140.31,140.42,140.2,140.24,18626.0,133.877,133.9819,133.772,133.8102,18626.0
2018-10-19 14:00:00,140.18,140.22,139.78,139.79,56068.0,133.753,133.7911,133.3713,133.3808,56068.0
2018-10-19 14:05:00,139.78,139.87,139.5,139.84,44069.0,133.3713,133.4572,133.1041,133.4285,44069.0
2018-10-19 14:10:00,139.84,139.98,139.7,139.9,31995.0,133.4285,133.5621,133.295,133.4858,31995.0
2018-10-19 14:15:00,139.88,139.9,139.66,139.78,39380.0,133.4667,133.4858,133.2568,133.3713,39380.0
2018-10-19 14:20:00,139.76,140.27,139.65,140.13,36650.0,133.3522,133.8388,133.2473,133.7052,36650.0
2018-10-19 14:25:00,140.15,140.19,139.97,140.07,25453.0,133.7243,133.7625,133.5526,133.648,25453.0
2018-10-19 14:30:00,140.06,140.15,139.83,139.92,64699.0,133.6385,133.7243,133.419,133.5049,64699.0
2018-10-19 14:35:00,139.95,140.14,139.92,140.03,33669.0,133.5335,133.7148,133.5049,133.6098,33669.0
2018-10-19 14:40:00,140.01,140.12,139.88,139.91,35579.0,133.5907,133.6957,133.4667,133.4953,35579.0
2018-10-19 14:45:00,139.91,140.19,139.9,140.15,43893.0,133.4953,133.7625,133.4858,133.7243,43893.0
2018-10-19 14:50:00,140.16,140.32,140.15,140.17,105697.0,133.7339,133.8865,133.7243,133.7434,105697.0
2018-10-19 14:55:00,140.18,140.25,140.04,140.08,32949.0,133.753,133.8197,133.6194,133.6575,32949.0
2018-10-19 15:00:00,140.07,140.21,139.95,139.99,36098.0,133.648,133.7816,133.5335,133.5717,36098.0
2018-10-19 15:05:00,139.98,140.08,139.87,140.05,45167.0,133.5621,133.6575,133.4572,133.6289,45167.0
2018-10-19 15:10:00,140.05,140.17,140.0,140.13,45717.0,133.6289,133.7434,133.5812,133.7052,45717.0
2018-10-19 15:15:00,140.14,140.38,140.03,140.36,65082.0,133.7148,133.9438,133.6098,133.9247,65082.0
2018-10-19 15:20:00,140.37,140.49,140.03,140.06,81122.0,133.9342,134.0487,133.6098,133.6385,81122.0
2018-10-19 15:25:00,140.04,140.6,140.04,140.54,90500.0,133.6194,134.1537,133.6194,134.0964,90500.0
2018-10-19 15:30:00,140.53,140.6,140.33,140.51,72174.0,134.0869,134.1537,133.8961,134.0678,72174.0
2018-10-19 15:35:00,140.52,140.72,140.44,140.55,88654.0,134.0774,134.2682,134.001,134.106,88654.0
2018-10-19 15:40:00,140.55,140.64,140.44,140.62,141809.0,134.106,134.1919,134.001,134.1728,141809.0
2018-10-19 15:45:00,140.64,140.75,140.51,140.61,145277.0,134.1919,134.2968,134.0678,134.1632,145277.0
2018-10-19 15:50:00,140.59,140.74,140.5,140.51,135019.0,134.1442,134.2873,134.0583,134.0678,135019.0
2018-10-19 15:55:00,140.5,140.5,140.05,140.08,249952.0,134.0583,134.0583,133.6289,133.6575,249952.0
2018-10-22 09:30:00,140.97,141.19,140.48,140.6,198502.0,134.5067,134.7166,134.0392,134.1537,198502.0
2018-10-22 09:35:00,140.56,140.73,139.63,139.68,130247.0,134.1155,134.2777,133.2282,133.2759,130247.0
2018-10-22 09:40:00,139.62,140.18,139.62,139.97,133904.0,133.2186,133.753,133.2186,133.5526,133904.0
2018-10-22 09:45:00,139.94,140.21,139.79,140.14,74725.0,133.524,133.7816,133.3808,133.7148,74725.0
2018-10-22 09:50:00,140.1,140.18,139.51,139.86,120814.0,133.6766,133.753,133.1137,133.4476,120814.0
2018-10-22 09:55:00,139.86,139.95,139.54,139.86,66450.0,133.4476,133.5335,133.1423,133.4476,66450.0
2018-10-22 10:00:00,139.83,139.96,139.71,139.88,52149.0,133.419,133.543,133.3045,133.4667,52149.0
2018-10-22 10:05:00,139.94,139.94,139.64,139.93,71820.0,133.524,133.524,133.2377,133.5144,71820.0
2018-10-22 10:10:00,139.91,140.59,139.85,140.45,109770.0,133.4953,134.1442,133.4381,134.0106,109770.0
2018-10-22 10:15:00,140.45,140.45,140.01,140.12,43444.0,134.0106,134.0106,133.5907,133.6957,43444.0
2018-10-22 10:20:00,140.1,140.12,139.8,139.9,61821.0,133.6766,133.6957,133.3904,133.4858,61821.0
2018-10-22 10:25:00,139.89,140.09,139.72,139.92,123750.0,133.4762,133.6671,133.314,133.5049,123750.0
2018-10-22 10:30:00,139.91,140.32,139.77,140.3,122349.0,133.4953,133.8865,133.3617,133.8674,122349.0
2018-10-22 10:35:00,140.3,140.43,140.14,140.32,40129.0,133.8674,133.9915,133.7148,133.8865,40129.0
2018-10-22 10:40:00,140.34,140.96,140.33,140.86,139524.0,133.9056,134.4972,133.8961,134.4018,139524.0
2018-10-22 10:45:00,140.88,141.36,140.73,141.29,111554.0,134.4209,134.8789,134.2777,134.8121,111554.0
2018-10-22 10:50:00,141.29,141.54,141.17,141.26,77687.0,134.8121,135.0506,134.6976,134.7834,77687.0
2018-10-22 10:55:00,141.24,141.37,141.13,141.19,69121.0,134.7644,134.8884,134.6594,134.7166,69121.0
2018-10-22 11:00:00,141.17,141.19,140.86,140.98,135520.0,134.6976,134.7166,134.4018,134.5163,135520.0
2018-10-22 11:05:00,141.0,141.19,140.95,140.98,59296.0,134.5354,134.7166,134.4876,134.5163,59296.0
2018-10-22 11:10:00,140.95,140.95,140.67,140.7,63067.0,134.4876,134.4876,134.2205,134.2491,63067.0
2018-10-22 11:15:00,140.7,141.18,140.7,141.17,60718.0,134.2491,134.7071,134.2491,134.6976,60718.0
2018-10-22 11:20:00,141.16,141.36,140.94,141.35,47822.0,134.688,134.8789,134.4781,134.8693,47822.0
2018-10-22 11:25:00,141.38,141.48,140.89,140.95,64501.0,134.8979,134.9933,134.4304,134.4876,64501.0
2018-10-22 11:30:00,140.98,141.02,140.74,140.74,57333.0,134.5163,134.5544,134.2873,134.2873,57333.0
2018-10-22 11:35:00,140.76,140.95,140.7,140.84,29683.0,134.3064,134.4876,134.2491,134.3827,29683.0
2018-10-22 11:40:00,140.85,140.85,140.6,140.82,31675.0,134.3922,134.3922,134.1537,134.3636,31675.0
2018-10-22 11:45:00,140.78,140.95,140.67,140.83,37896.0,134.3254,134.4876,134.2205,134.3732,37896.0
2018-10-22 11:50:00,140.88,140.88,140.34,140.34,34494.0,134.4209,134.4209,133.9056,133.9056,34494.0
2018-10-22 11:55:00,140.34,140.7,140.32,140.64,28941.0,133.9056,134.2491,133.8865,134.1919,28941.0
2018-10-22 12:00:00,140.64,140.78,140.5,140.6,25987.0,134.1919,134.3254,134.0583,134.1537,25987.0
2018-10-22 12:05:00,140.56,141.06,140.52,140.75,19872.0,134.1155,134.5926,134.0774,134.2968,19872.0
2018-10-22 12:10:00,140.75,140.77,140.37,140.4,30006.0,134.2968,134.3159,133.9342,133.9629,30006.0
2018-10-22 12:15:00,140.43,140.56,140.34,140.48,22742.0,133.9915,134.1155,133.9056,134.0392,22742.0
2018-10-22 12:20:00,140.5,140.54,140.32,140.34,27424.0,134.0583,134.0964,133.8865,133.9056,27424.0
2018-10-22 12:25:00,140.36,140.63,140.23,140.63,31521.0,133.9247,134.1823,133.8007,134.1823,31521.0
2018-10-22 12:30:00,140.61,140.7,140.54,140.69,22084.0,134.1632,134.2491,134.0964,134.2396,22084.0
2018-10-22 12:35:00,140.74,140.88,140.61,140.75,35996.0,134.2873,134.4209,134.1632,134.2968,35996.0
2018-10-22 12:40:00,140.81,141.03,140.8,140.91,30144.0,134.3541,134.564,134.3445,134.4495,30144.0
2018-10-22 12:45:00,140.92,141.01,140.81,140.81,25618.0,134.459,134.5449,134.3541,134.3541,25618.0
2018-10-22 12:50:00,140.79,141.09,140.79,141.05,27743.0,134.335,134.6212,134.335,134.5831,27743.0
2018-10-22 12:55:00,141.02,141.12,140.95,141.08,19020.0,134.5544,134.6499,134.4876,134.6117,19020.0
2018-10-22 13:00:00,141.07,141.14,140.93,140.98,25182.0,134.6021,134.6689,134.4686,134.5163,25182.0
2018-10-22 13:05:00,140.96,141.42,140.96,141.26,53135.0,134.4972,134.9361,134.4972,134.7834,53135.0
2018-10-22 13:10:00,141.26,141.31,141.05,141.16,26638.0,134.7834,134.8311,134.5831,134.688,26638.0
2018-10-22 13:15:00,141.16,141.24,141.07,141.07,42490.0,134.688,134.7644,134.6021,134.6021,42490.0
2018-10-22 13:20:00,141.07,141.07,140.7,140.74,25277.0,134.6021,134.6021,134.2491,134.2873,25277.0
2018-10-22 13:25:00,140.75,140.78,140.59,140.73,31768.0,134.2968,134.3254,134.1442,134.2777,31768.0
2018-10-22 13:30:00,140.72,140.84,140.67,140.78,32198.0,134.2682,134.3827,134.2205,134.3254,32198.0
2018-10-22 13:35:00,140.8,140.9,140.65,140.67,31031.0,134.3445,134.4399,134.2014,134.2205,31031.0
2018-10-22 13:40:00,140.68,140.82,140.67,140.8,31792.0,134.23,134.3636,134.2205,134.3445,31792.0
2018-10-22 13:45:00,140.79,140.91,140.51,140.55,23642.0,134.335,134.4495,134.0678,134.106,23642.0
2018-10-22 13:50:00,140.55,140.55,140.24,140.34,51867.0,134.106,134.106,133.8102,133.9056,51867.0
2018-10-22 13:55:00,140.37,140.48,140.32,140.35,18383.0,133.9342,134.0392,133.8865,133.9152,18383.0
2018-10-22 14:00:00,140.33,140.55,140.31,140.53,32549.0,133.8961,134.106,133.877,134.0869,32549.0
2018-10-22 14:05:00,140.53,140.66,140.49,140.55,20362.0,134.0869,134.2109,134.0487,134.106,20362.0
2018-10-22 14:10:00,140.56,140.73,140.49,140.57,21799.0,134.1155,134.2777,134.0487,134.1251,21799.0
2018-10-22 14:15:00,140.54,140.69,140.43,140.48,24593.0,134.0964,134.2396,133.9915,134.0392,24593.0
2018-10-22 14:20:00,140.49,140.62,140.41,140.45,24143.0,134.0487,134.1728,133.9724,134.0106,24143.0
2018-10-22 14:25:00,140.45,140.56,140.37,140.38,23227.0,134.0106,134.1155,133.9342,133.9438,23227.0
2018-10-22 14:30:00,140.37,140.61,140.34,140.61,28993.0,133.9342,134.1632,133.9056,134.1632,28993.0
2018-10-22 14:35:00,140.56,140.81,140.56,140.68,26326.0,134.1155,134.3541,134.1155,134.23,26326.0
2018-10-22 14:40:00,140.69,140.74,140.47,140.51,22858.0,134.2396,134.2873,134.0297,134.0678,22858.0
2018-10-22 14:45:00,140.5,140.94,140.5,140.83,34798.0,134.0583,134.4781,134.0583,134.3732,34798.0
2018-10-22 14:50:00,140.87,140.88,140.69,140.7,22225.0,134.4113,134.4209,134.2396,134.2491,22225.0
2018-10-22 14:55:00,140.71,140.79,140.65,140.69,32028.0,134.2587,134.335,134.2014,134.2396,32028.0
2018-10-22 15:00:00,140.68,141.21,140.61,141.11,44727.0,134.23,134.7357,134.1632,134.6403,44727.0
2018-10-22 15:05:00,141.09,141.09,140.96,141.03,39912.0,134.6212,134.6212,134.4972,134.564,39912.0
2018-10-22 15:10:00,141.03,141.09,140.94,141.0,46080.0,134.564,134.6212,134.4781,134.5354,46080.0
2018-10-22 15:15:00,141.01,141.07,140.77,140.78,84662.0,134.5449,134.6021,134.3159,134.3254,84662.0
2018-10-22 15:20:00,140.79,140.94,140.77,140.85,41976.0,134.335,134.4781,134.3159,134.3922,41976.0
2018-10-22 15:25:00,140.84,141.07,140.8,141.07,38630.0,134.3827,134.6021,134.3445,134.6021,38630.0
2018-10-22 15:30:00,141.07,141.14,140.94,141.14,74287.0,134.6021,134.6689,134.4781,134.6689,74287.0
2018-10-22 15:35:00,141.13,141.39,140.95,140.97,106000.0,134.6594,134.9075,134.4876,134.5067,106000.0
2018-10-22 15:40:00,140.96,141.06,140.87,141.02,101946.0,134.4972,134.5926,134.4113,134.5544,101946.0
2018-10-22 15:45:00,141.01,141.1,140.91,140.96,123781.0,134.5449,134.6308,134.4495,134.4972,123781.0
2018-10-22 15:50:00,140.94,141.07,140.81,140.88,114618.0,134.4781,134.6021,134.3541,134.4209,114618.0
2018-10-22 15:55:00,140.87,140.98,140.62,140.63,183663.0,134.4113,134.5163,134.1728,134.1823,183663.0
2018-10-23 09:30:00,136.89,137.49,136.53,137.03,608500.0,130.6138,131.1863,130.2703,130.7474,608500.0
2018-10-23 09:35:00,136.98,137.53,136.83,137.49,288778.0,130.6997,131.2245,130.5565,131.1863,288778.0
2018-10-23 09:40:00,137.43,137.64,137.23,137.24,165831.0,131.129,131.3294,130.9382,130.9477,165831.0
2018-10-23 09:45:00,137.23,137.61,137.02,137.49,173327.0,130.9382,131.3008,130.7378,131.1863,173327.0
2018-10-23 09:50:00,137.49,137.59,137.24,137.35,173639.0,131.1863,131.2817,130.9477,131.0527,173639.0
2018-10-23 09:55:00,137.32,137.37,136.76,136.99,142160.0,131.0241,131.0718,130.4898,130.7092,142160.0
2018-10-23 10:00:00,136.97,137.11,136.31,136.42,156412.0,130.6901,130.8237,130.0604,130.1653,156412.0
2018-10-23 10:05:00,136.41,136.71,136.08,136.32,160362.0,130.1558,130.442,129.8409,130.0699,160362.0
2018-10-23 10:10:00,136.26,136.7,136.06,136.24,124178.0,130.0127,130.4325,129.8218,129.9936,124178.0
2018-10-23 10:15:00,136.2,136.44,136.03,136.35,114729.0,129.9554,130.1844,129.7932,130.0986,114729.0
2018-10-23 10:20:00,136.31,136.51,136.02,136.25,127589.0,130.0604,130.2512,129.7837,130.0031,127589.0
2018-10-23 10:25:00,136.23,136.7,136.21,136.49,80298.0,129.9841,130.4325,129.965,130.2321,80298.0
2018-10-23 10:30:00,136.49,136.53,135.59,135.72,213892.0,130.2321,130.2703,129.3734,129.4974,213892.0
2018-10-23 10:35:00,135.66,135.98,135.62,135.97,114504.0,129.4402,129.7455,129.402,129.736,114504.0
2018-10-23 10:40:00,135.96,136.07,135.76,135.94,114352.0,129.7264,129.8314,129.5356,129.7073,114352.0
2018-10-23 10:45:00,135.93,136.73,135.92,136.73,101735.0,129.6978,130.4611,129.6883,130.4611,101735.0
2018-10-23 10:50:00,136.72,136.93,136.6,136.75,178349.0,130.4516,130.652,130.3371,130.4802,178349.0
2018-10-23 10:55:00,136.76,136.8,136.45,136.53,70445.0,130.4898,130.5279,130.194,130.2703,70445.0
2018-10-23 11:00:00,136.53,136.54,136.2,136.27,69606.0,130.2703,130.2798,129.9554,130.0222,69606.0
2018-10-23 11:05:00,136.29,136.69,136.28,136.48,101999.0,130.0413,130.423,130.0318,130.2226,101999.0
2018-10-23 11:10:00,136.48,136.8,136.44,136.57,73131.0,130.2226,130.5279,130.1844,130.3085,73131.0
2018-10-23 11:15:00,136.56,136.79,136.46,136.75,100413.0,130.2989,130.5184,130.2035,130.4802,100413.0
2018-10-23 11:20:00,136.73,137.09,136.69,137.06,113171.0,130.4611,130.8046,130.423,130.776,113171.0
2018-10-23 11:25:00,137.07,137.18,136.9,136.95,144657.0,130.7855,130.8905,130.6233,130.671,144657.0
2018-10-23 11:30:00,136.96,137.01,136.56,136.56,94332.0,130.6806,130.7283,130.2989,130.2989,94332.0
2018-10-23 11:35:00,136.58,136.8,136.5,136.56,70683.0,130.318,130.5279,130.2417,130.2989,70683.0
2018-10-23 11:40:00,136.58,136.78,136.55,136.57,44966.0,130.318,130.5088,130.2894,130.3085,44966.0
2018-10-23 11:45:00,136.56,136.85,136.51,136.67,44630.0,130.2989,130.5756,130.2512,130.4039,44630.0
2018-10-23 11:50:00,136.71,136.75,136.44,136.6,52329.0,130.442,130.4802,130.1844,130.3371,52329.0
2018-10-23 11:55:00,136.61,136.61,136.27,136.33,79314.0,130.3466,130.3466,130.0222,130.0795,79314.0
2018-10-23 12:00:00,136.31,136.58,136.29,136.52,52394.0,130.0604,130.318,130.0413,130.2608,52394.0
2018-10-23 12:05:00,136.54,137.1,136.52,137.1,62368.0,130.2798,130.8142,130.2608,130.8142,62368.0
2018-10-23 12:10:00,137.07,137.23,137.01,137.19,54012.0,130.7855,130.9382,130.7283,130.9,54012.0
2018-10-23 12:15:00,137.17,137.17,136.93,137.12,44930.0,130.881,130.881,130.652,130.8332,44930.0
2018-10-23 12:20:00,137.12,137.31,137.06,137.13,51823.0,130.8332,131.0145,130.776,130.8428,51823.0
2018-10-23 12:25:00,137.15,137.56,137.14,137.53,59491.0,130.8619,131.2531,130.8523,131.2245,59491.0
2018-10-23 12:30:00,137.53,137.83,137.52,137.75,55704.0,131.2245,131.5107,131.2149,131.4344,55704.0
2018-10-23 12:35:00,137.77,137.78,137.58,137.73,52468.0,131.4534,131.463,131.2722,131.4153,52468.0
2018-10-23 12:40:00,137.73,138.2,137.7,138.2,61328.0,131.4153,131.8637,131.3867,131.8637,61328.0
2018-10-23 12:45:00,138.2,138.2,137.77,137.83,77648.0,131.8637,131.8637,131.4534,131.5107,77648.0
2018-10-23 12:50:00,137.83,138.0,137.56,137.6,44833.0,131.5107,131.6729,131.2531,131.2912,44833.0
2018-10-23 12:55:00,137.56,137.72,137.54,137.64,37691.0,131.2531,131.4057,131.234,131.3294,37691.0
2018-10-23 13:00:00,137.6,138.38,137.6,138.04,47458.0,131.2912,132.0355,131.2912,131.7111,47458.0
2018-10-23 13:05:00,138.05,138.51,138.05,138.39,65327.0,131.7206,132.1595,131.7206,132.045,65327.0
2018-10-23 13:10:00,138.34,138.45,138.08,138.24,47354.0,131.9973,132.1023,131.7492,131.9019,47354.0
2018-10-23 13:15:00,138.28,138.35,138.08,138.27,56197.0,131.9401,132.0069,131.7492,131.9305,56197.0
2018-10-23 13:20:00,138.26,138.6,138.19,138.53,39739.0,131.921,132.2454,131.8542,132.1786,39739.0
2018-10-23 13:25:00,138.56,138.72,138.37,138.44,45966.0,132.2072,132.3599,132.0259,132.0927,45966.0
2018-10-23 13:30:00,138.44,138.63,138.15,138.24,80241.0,132.0927,132.274,131.816,131.9019,80241.0
2018-10-23 13:35:00,138.24,138.26,137.8,138.06,85029.0,131.9019,131.921,131.4821,131.7302,85029.0
2018-10-23 13:40:00,138.08,138.15,137.67,137.73,57966.0,131.7492,131.816,131.358,131.4153,57966.0
2018-10-23 13:45:00,137.74,138.09,137.7,138.0,45957.0,131.4248,131.7588,131.3867,131.6729,45957.0
2018-10-23 13:50:00,137.99,138.37,137.97,138.06,37702.0,131.6634,132.0259,131.6443,131.7302,37702.0
2018-10-23 13:55:00,138.06,138.22,138.01,138.14,40066.0,131.7302,131.8828,131.6824,131.8065,40066.0
2018-10-23 14:00:00,138.14,138.3,138.05,138.2,69819.0,131.8065,131.9591,131.7206,131.8637,69819.0
2018-10-23 14:05:00,138.21,138.38,138.09,138.3,56244.0,131.8733,132.0355,131.7588,131.9591,56244.0
2018-10-23 14:10:00,138.31,138.55,138.25,138.49,83690.0,131.9687,132.1977,131.9114,132.1404,83690.0
2018-10-23 14:15:00,138.5,139.4,138.5,139.37,130211.0,132.15,133.0087,132.15,132.9801,130211.0
2018-10-23 14:20:00,139.39,139.66,139.26,139.61,138665.0,132.9992,133.2568,132.8751,133.2091,138665.0
2018-10-23 14:25:00,139.67,139.67,139.32,139.43,82004.0,133.2663,133.2663,132.9324,133.0373,82004.0
2018-10-23 14:30:00,139.44,139.71,139.37,139.62,88999.0,133.0469,133.3045,132.9801,133.2186,88999.0
2018-10-23 14:35:00,139.62,139.83,139.58,139.68,98593.0,133.2186,133.419,133.1805,133.2759,98593.0
2018-10-23 14:40:00,139.66,139.82,139.52,139.64,80387.0,133.2568,133.4095,133.1232,133.2377,80387.0
2018-10-23 14:45:00,139.63,139.65,139.31,139.45,67766.0,133.2282,133.2473,132.9228,133.0564,67766.0
2018-10-23 14:50:00,139.44,139.69,139.28,139.33,102121.0,133.0469,133.2854,132.8942,132.9419,102121.0
2018-10-23 14:55:00,139.32,139.56,139.17,139.46,71715.0,132.9324,133.1614,132.7893,133.066,71715.0
2018-10-23 15:00:00,139.43,139.73,139.41,139.5,75121.0,133.0373,133.3236,133.0183,133.1041,75121.0
2018-10-23 15:05:00,139.54,139.76,139.43,139.57,87361.0,133.1423,133.3522,133.0373,133.1709,87361.0
2018-10-23 15:10:00,139.56,139.6,139.3,139.52,67250.0,133.1614,133.1995,132.9133,133.1232,67250.0
2018-10-23 15:15:00,139.51,139.72,139.45,139.54,68697.0,133.1137,133.314,133.0564,133.1423,68697.0
2018-10-23 15:20:00,139.53,140.04,139.53,139.81,100711.0,133.1328,133.6194,133.1328,133.3999,100711.0
2018-10-23 15:25:00,139.8,139.97,139.63,139.67,84244.0,133.3904,133.5526,133.2282,133.2663,84244.0
2018-10-23 15:30:00,139.68,139.7,139.45,139.54,127471.0,133.2759,133.295,133.0564,133.1423,127471.0
2018-10-23 15:35:00,139.54,139.63,139.22,139.33,105907.0,133.1423,133.2282,132.837,132.9419,105907.0
2018-10-23 15:40:00,139.34,139.5,139.24,139.44,124377.0,132.9515,133.1041,132.856,133.0469,124377.0
2018-10-23 15:45:00,139.44,139.5,139.23,139.46,138193.0,133.0469,133.1041,132.8465,133.066,138193.0
2018-10-23 15:50:00,139.44,139.53,139.17,139.28,181170.0,133.0469,133.1328,132.7893,132.8942,181170.0
2018-10-23 15:55:00,139.28,139.37,139.04,139.2,349307.0,132.8942,132.9801,132.6652,132.8179,349307.0
2018-10-24 09:30:00,139.7,140.18,139.02,139.02,283267.0,133.295,133.753,132.6461,132.6461,283267.0
2018-10-24 09:35:00,139.02,139.02,138.01,138.59,298302.0,132.6461,132.6461,131.6824,132.2359,298302.0
2018-10-24 09:40:00,138.56,139.37,138.5,138.59,149183.0,132.2072,132.9801,132.15,132.2359,149183.0
2018-10-24 09:45:00,138.61,139.19,138.61,138.83,103030.0,132.2549,132.8083,132.2549,132.4648,103030.0
2018-10-24 09:50:00,138.78,138.81,138.5,138.63,99218.0,132.4171,132.4458,132.15,132.274,99218.0
2018-10-24 09:55:00,138.66,139.04,138.65,138.78,85338.0,132.3026,132.6652,132.2931,132.4171,85338.0
2018-10-24 10:00:00,138.78,138.83,138.15,138.15,158068.0,132.4171,132.4648,131.816,131.816,158068.0
2018-10-24 10:05:00,138.18,138.91,138.17,138.78,76228.0,131.8446,132.5412,131.8351,132.4171,76228.0
2018-10-24 10:10:00,138.79,138.95,138.52,138.58,66150.0,132.4267,132.5793,132.1691,132.2263,66150.0
2018-10-24 10:15:00,138.58,138.69,138.43,138.59,72251.0,132.2263,132.3313,132.0832,132.2359,72251.0
2018-10-24 10:20:00,138.58,138.65,138.24,138.47,108791.0,132.2263,132.2931,131.9019,132.1214,108791.0
2018-10-24 10:25:00,138.46,138.83,138.43,138.63,49834.0,132.1118,132.4648,132.0832,132.274,49834.0
2018-10-24 10:30:00,138.62,138.83,138.39,138.67,66907.0,132.2645,132.4648,132.045,132.3122,66907.0
2018-10-24 10:35:00,138.69,138.91,138.5,138.58,64307.0,132.3313,132.5412,132.15,132.2263,64307.0
2018-10-24 10:40:00,138.58,138.97,138.48,138.61,77252.0,132.2263,132.5984,132.1309,132.2549,77252.0
2018-10-24 10:45:00,138.62,138.73,138.4,138.73,62283.0,132.2645,132.3694,132.0546,132.3694,62283.0
2018-10-24 10:50:00,138.75,138.76,138.4,138.5,45884.0,132.3885,132.3981,132.0546,132.15,45884.0
2018-10-24 10:55:00,138.48,138.59,138.31,138.32,50329.0,132.1309,132.2359,131.9687,131.9782,50329.0
2018-10-24 11:00:00,138.3,138.57,137.99,138.04,120529.0,131.9591,132.2168,131.6634,131.7111,120529.0
2018-10-24 11:05:00,138.04,138.19,137.71,137.76,109045.0,131.7111,131.8542,131.3962,131.4439,109045.0
2018-10-24 11:10:00,137.77,137.99,137.67,137.86,112002.0,131.4534,131.6634,131.358,131.5393,112002.0
2018-10-24 11:15:00,137.84,138.06,137.72,137.84,70642.0,131.5202,131.7302,131.4057,131.5202,70642.0
2018-10-24 11:20:00,137.82,137.88,137.57,137.75,168141.0,131.5012,131.5584,131.2626,131.4344,168141.0
2018-10-24 11:25:00,137.76,137.9,137.45,137.6,93649.0,131.4439,131.5775,131.1481,131.2912,93649.0
2018-10-24 11:30:00,137.58,137.6,137.29,137.44,80631.0,131.2722,131.2912,130.9955,131.1386,80631.0
2018-10-24 11:35:00,137.4,137.62,137.12,137.42,79235.0,131.1004,131.3103,130.8332,131.1195,79235.0
2018-10-24 11:40:00,137.41,137.44,137.13,137.3,54303.0,131.11,131.1386,130.8428,131.005,54303.0
2018-10-24 11:45:00,137.31,137.72,137.31,137.65,88013.0,131.0145,131.4057,131.0145,131.3389,88013.0
2018-10-24 11:50:00,137.66,138.0,137.44,138.0,86586.0,131.3485,131.6729,131.1386,131.6729,86586.0
2018-10-24 11:55:00,138.0,138.53,137.99,138.3,73898.0,131.6729,132.1786,131.6634,131.9591,73898.0
2018-10-24 12:00:00,138.27,138.48,138.27,138.42,42984.0,131.9305,132.1309,131.9305,132.0736,42984.0
2018-10-24 12:05:00,138.42,138.45,138.07,138.07,51409.0,132.0736,132.1023,131.7397,131.7397,51409.0
2018-10-24 12:10:00,138.08,138.47,138.07,138.44,56469.0,131.7492,132.1214,131.7397,132.0927,56469.0
2018-10-24 12:15:00,138.41,138.57,138.01,138.04,42532.0,132.0641,132.2168,131.6824,131.7111,42532.0
2018-10-24 12:20:00,138.07,138.15,137.94,138.08,51349.0,131.7397,131.816,131.6157,131.7492,51349.0
2018-10-24 12:25:00,138.06,138.18,137.99,138.03,36145.0,131.7302,131.8446,131.6634,131.7015,36145.0
2018-10-24 12:30:00,138.03,138.08,137.88,137.92,36453.0,131.7015,131.7492,131.5584,131.5966,36453.0
2018-10-24 12:35:00,137.93,137.94,137.62,137.68,67172.0,131.6061,131.6157,131.3103,131.3676,67172.0
2018-10-24 12:40:00,137.68,137.81,137.58,137.8,63100.0,131.3676,131.4916,131.2722,131.4821,63100.0
2018-10-24 12:45:00,137.78,138.02,137.7,137.94,59148.0,131.463,131.692,131.3867,131.6157,59148.0
2018-10-24 12:50:00,137.93,138.19,137.75,138.15,74751.0,131.6061,131.8542,131.4344,131.816,74751.0
2018-10-24 12:55:00,138.15,138.28,138.06,138.22,42928.0,131.816,131.9401,131.7302,131.8828,42928.0
2018-10-24 13:00:00,138.2,138.2,137.81,137.83,59537.0,131.8637,131.8637,131.4916,131.5107,59537.0
2018-10-24 13:05:00,137.84,137.85,137.32,137.38,71059.0,131.5202,131.5298,131.0241,131.0813,71059.0
2018-10-24 13:10:00,137.34,137.65,137.34,137.5,64835.0,131.0432,131.3389,131.0432,131.1958,64835.0
2018-10-24 13:15:00,137.49,137.72,137.17,137.67,101671.0,131.1863,131.4057,130.881,131.358,101671.0
2018-10-24 13:20:00,137.65,137.78,137.53,137.59,48826.0,131.3389,131.463,131.2245,131.2817,48826.0
2018-10-24 13:25:00,137.56,137.58,137.31,137.38,89595.0,131.2531,131.2722,131.0145,131.0813,89595.0
2018-10-24 13:30:00,137.39,137.51,137.07,137.49,109807.0,131.0909,131.2054,130.7855,131.1863,109807.0
2018-10-24 13:35:00,137.49,137.53,137.18,137.2,60756.0,131.1863,131.2245,130.8905,130.9096,60756.0
2018-10-24 13:40:00,137.18,137.59,137.15,137.57,71700.0,130.8905,131.2817,130.8619,131.2626,71700.0
2018-10-24 13:45:00,137.57,137.65,137.35,137.6,66044.0,131.2626,131.3389,131.0527,131.2912,66044.0
2018-10-24 13:50:00,137.61,137.67,137.32,137.54,62839.0,131.3008,131.358,131.0241,131.234,62839.0
2018-10-24 13:55:00,137.54,137.56,136.93,137.12,93787.0,131.234,131.2531,130.652,130.8332,93787.0
2018-10-24 14:00:00,137.12,137.23,136.7,136.84,92274.0,130.8332,130.9382,130.4325,130.5661,92274.0
2018-10-24 14:05:00,136.81,136.83,136.52,136.52,68897.0,130.5375,130.5565,130.2608,130.2608,68897.0
2018-10-24 14:10:00,136.55,136.86,136.54,136.78,76031.0,130.2894,130.5852,130.2798,130.5088,76031.0
2018-10-24 14:15:00,136.77,137.01,136.7,136.94,72367.0,130.4993,130.7283,130.4325,130.6615,72367.0
2018-10-24 14:20:00,136.97,137.22,136.85,136.98,110625.0,130.6901,130.9287,130.5756,130.6997,110625.0
2018-10-24 14:25:00,137.0,137.36,136.8,137.26,56929.0,130.7187,131.0622,130.5279,130.9668,56929.0
2018-10-24 14:30:00,137.3,138.0,137.25,137.94,247201.0,131.005,131.6729,130.9573,131.6157,247201.0
2018-10-24 14:35:00,137.95,138.05,137.72,137.77,94655.0,131.6252,131.7206,131.4057,131.4534,94655.0
2018-10-24 14:40:00,137.73,137.9,137.58,137.6,83253.0,131.4153,131.5775,131.2722,131.2912,83253.0
2018-10-24 14:45:00,137.59,137.61,137.16,137.19,105472.0,131.2817,131.3008,130.8714,130.9,105472.0
2018-10-24 14:50:00,137.15,137.15,136.92,136.95,91004.0,130.8619,130.8619,130.6424,130.671,91004.0
2018-10-24 14:55:00,136.96,137.48,136.96,137.19,112281.0,130.6806,131.1767,130.6806,130.9,112281.0
2018-10-24 15:00:00,137.18,137.18,136.42,136.45,156149.0,130.8905,130.8905,130.1653,130.194,156149.0
2018-10-24 15:05:00,136.44,136.6,136.3,136.44,144745.0,130.1844,130.3371,130.0508,130.1844,144745.0
2018-10-24 15:10:00,136.44,136.79,136.37,136.74,77761.0,130.1844,130.5184,130.1176,130.4707,77761.0
2018-10-24 15:15:00,136.73,137.0,136.57,136.59,96050.0,130.4611,130.7187,130.3085,130.3275,96050.0
2018-10-24 15:20:00,136.58,136.59,136.25,136.34,128152.0,130.318,130.3275,130.0031,130.089,128152.0
2018-10-24 15:25:00,136.34,136.56,135.92,135.99,156716.0,130.089,130.2989,129.6883,129.7551,156716.0
2018-10-24 15:30:00,135.98,136.12,135.83,135.87,188868.0,129.7455,129.8791,129.6024,129.6406,188868.0
2018-10-24 15:35:00,135.82,136.15,135.81,136.07,288282.0,129.5929,129.9077,129.5833,129.8314,288282.0
2018-10-24 15:40:00,136.07,136.21,135.8,135.89,266238.0,129.8314,129.965,129.5738,129.6596,266238.0
2018-10-24 15:45:00,135.89,135.98,135.42,135.47,306234.0,129.6596,129.7455,129.2112,129.2589,306234.0
2018-10-24 15:50:00,135.47,135.5,135.0,135.17,409186.0,129.2589,129.2875,128.8104,128.9727,409186.0
2018-10-24 15:55:00,135.16,135.16,134.0,134.36,727068.0,128.9631,128.9631,127.8563,128.1998,727068.0
2018-10-25 09:30:00,135.45,136.14,134.84,135.38,717729.0,129.2398,129.8982,128.6578,129.173,717729.0
2018-10-25 09:35:00,135.38,135.48,132.5,133.14,505227.0,129.173,129.2684,126.4251,127.0357,505227.0
2018-10-25 09:40:00,133.14,135.26,132.58,135.26,501503.0,127.0357,129.0585,126.5014,129.0585,501503.0
2018-10-25 09:45:00,135.17,136.02,134.84,135.96,319270.0,128.9727,129.7837,128.6578,129.7264,319270.0
2018-10-25 09:50:00,135.96,136.57,135.88,136.35,294018.0,129.7264,130.3085,129.6501,130.0986,294018.0
2018-10-25 09:55:00,136.32,137.25,136.32,136.57,282939.0,130.0699,130.9573,130.0699,130.3085,282939.0
2018-10-25 10:00:00,136.62,137.66,136.57,137.64,234070.0,130.3562,131.3485,130.3085,131.3294,234070.0
2018-10-25 10:05:00,137.63,137.72,136.53,136.59,164114.0,131.3199,131.4057,130.2703,130.3275,164114.0
2018-10-25 10:10:00,136.65,136.82,135.71,135.95,124190.0,130.3848,130.547,129.4879,129.7169,124190.0
2018-10-25 10:15:00,136.02,136.09,135.38,136.0,146006.0,129.7837,129.8505,129.173,129.7646,146006.0
2018-10-25 10:20:00,135.96,136.35,135.78,136.08,99982.0,129.7264,130.0986,129.5547,129.8409,99982.0
2018-10-25 10:25:00,136.04,137.06,135.85,136.96,167072.0,129.8028,130.776,129.6215,130.6806,167072.0
2018-10-25 10:30:00,137.05,137.48,136.86,137.09,117450.0,130.7665,131.1767,130.5852,130.8046,117450.0
2018-10-25 10:35:00,137.13,137.45,137.02,137.18,127220.0,130.8428,131.1481,130.7378,130.8905,127220.0
2018-10-25 10:40:00,137.23,137.64,137.17,137.46,93340.0,130.9382,131.3294,130.881,131.1577,93340.0
2018-10-25 10:45:00,137.46,137.53,137.09,137.17,135247.0,131.1577,131.2245,130.8046,130.881,135247.0
2018-10-25 10:50:00,137.19,137.4,136.88,137.07,123749.0,130.9,131.1004,130.6043,130.7855,123749.0
2018-10-25 10:55:00,137.07,137.2,136.78,136.81,134765.0,130.7855,130.9096,130.5088,130.5375,134765.0
2018-10-25 11:00:00,136.77,137.24,136.49,136.51,114347.0,130.4993,130.9477,130.2321,130.2512,114347.0
2018-10-25 11:05:00,136.55,137.07,136.49,137.05,80932.0,130.2894,130.7855,130.2321,130.7665,80932.0
2018-10-25 11:10:00,137.08,137.22,136.86,137.18,62880.0,130.7951,130.9287,130.5852,130.8905,62880.0
2018-10-25 11:15:00,137.22,137.48,137.05,137.44,51283.0,130.9287,131.1767,130.7665,131.1386,51283.0
2018-10-25 11:20:00,137.49,137.55,137.23,137.4,122974.0,131.1863,131.2435,130.9382,131.1004,122974.0
2018-10-25 11:25:00,137.36,137.8,137.35,137.66,99576.0,131.0622,131.4821,131.0527,131.3485,99576.0
2018-10-25 11:30:00,137.64,138.18,137.62,138.03,158811.0,131.3294,131.8446,131.3103,131.7015,158811.0
2018-10-25 11:35:00,138.08,138.49,137.96,138.08,118452.0,131.7492,132.1404,131.6347,131.7492,118452.0
2018-10-25 11:40:00,138.09,138.23,137.96,138.22,145106.0,131.7588,131.8924,131.6347,131.8828,145106.0
2018-10-25 11:45:00,138.22,138.47,138.1,138.47,91247.0,131.8828,132.1214,131.7683,132.1214,91247.0
2018-10-25 11:50:00,138.45,138.5,138.23,138.44,115164.0,132.1023,132.15,131.8924,132.0927,115164.0
2018-10-25 11:55:00,138.45,138.48,138.0,138.03,52942.0,132.1023,132.1309,131.6729,131.7015,52942.0
2018-10-25 12:00:00,138.0,138.05,137.84,137.96,81031.0,131.6729,131.7206,131.5202,131.6347,81031.0
2018-10-25 12:05:00,137.99,138.22,137.96,138.19,54490.0,131.6634,131.8828,131.6347,131.8542,54490.0
2018-10-25 12:10:00,138.17,138.33,137.9,138.02,105045.0,131.8351,131.9878,131.5775,131.692,105045.0
2018-10-25 12:15:00,138.0,138.0,137.59,137.65,119025.0,131.6729,131.6729,131.2817,131.3389,119025.0
2018-10-25 12:20:00,137.67,137.76,137.47,137.76,65948.0,131.358,131.4439,131.1672,131.4439,65948.0
2018-10-25 12:25:00,137.76,137.95,137.74,137.92,95117.0,131.4439,131.6252,131.4248,131.5966,95117.0
2018-10-25 12:30:00,137.9,138.23,137.84,138.18,48305.0,131.5775,131.8924,131.5202,131.8446,48305.0
2018-10-25 12:35:00,138.16,138.25,137.97,138.0,58360.0,131.8256,131.9114,131.6443,131.6729,58360.0
2018-10-25 12:40:00,138.04,138.15,137.92,138.15,61358.0,131.7111,131.816,131.5966,131.816,61358.0
2018-10-25 12:45:00,138.17,138.44,138.01,138.34,131657.0,131.8351,132.0927,131.6824,131.9973,131657.0
2018-10-25 12:50:00,138.35,138.46,138.21,138.35,50500.0,132.0069,132.1118,131.8733,132.0069,50500.0
2018-10-25 12:55:00,138.36,138.48,138.26,138.48,78334.0,132.0164,132.1309,131.921,132.1309,78334.0
2018-10-25 13:00:00,138.48,138.6,138.03,138.06,81917.0,132.1309,132.2454,131.7015,131.7302,81917.0
2018-10-25 13:05:00,138.07,138.2,137.9,137.93,61077.0,131.7397,131.8637,131.5775,131.6061,61077.0
2018-10-25 13:10:00,137.92,138.13,137.91,138.02,65104.0,131.5966,131.7969,131.587,131.692,65104.0
2018-10-25 13:15:00,138.04,138.06,137.89,137.96,48053.0,131.7111,131.7302,131.5679,131.6347,48053.0
2018-10-25 13:20:00,137.96,138.31,137.94,138.31,54588.0,131.6347,131.9687,131.6157,131.9687,54588.0
2018-10-25 13:25:00,138.31,138.4,138.14,138.3,75252.0,131.9687,132.0546,131.8065,131.9591,75252.0
2018-10-25 13:30:00,138.32,138.51,138.25,138.4,59636.0,131.9782,132.1595,131.9114,132.0546,59636.0
2018-10-25 13:35:00,138.44,138.87,138.39,138.78,79506.0,132.0927,132.503,132.045,132.4171,79506.0
2018-10-25 13:40:00,138.8,138.95,138.72,138.92,56727.0,132.4362,132.5793,132.3599,132.5507,56727.0
2018-10-25 13:45:00,138.94,139.0,138.79,138.9,76567.0,132.5698,132.6271,132.4267,132.5316,76567.0
2018-10-25 13:50:00,138.9,138.94,138.7,138.8,72687.0,132.5316,132.5698,132.3408,132.4362,72687.0
2018-10-25 13:55:00,138.79,138.93,138.76,138.89,49071.0,132.4267,132.5603,132.3981,132.5221,49071.0
2018-10-25 14:00:00,138.89,139.24,138.85,139.21,126805.0,132.5221,132.856,132.4839,132.8274,126805.0
2018-10-25 14:05:00,139.19,139.46,139.05,139.38,83426.0,132.8083,133.066,132.6748,132.9896,83426.0
2018-10-25 14:10:00,139.38,139.72,139.21,139.7,126562.0,132.9896,133.314,132.8274,133.295,126562.0
2018-10-25 14:15:00,139.72,139.78,139.52,139.59,136226.0,133.314,133.3713,133.1232,133.19,136226.0
2018-10-25 14:20:00,139.58,139.8,139.45,139.6,98611.0,133.1805,133.3904,133.0564,133.1995,98611.0
2018-10-25 14:25:00,139.59,139.82,139.53,139.72,67886.0,133.19,133.4095,133.1328,133.314,67886.0
2018-10-25 14:30:00,139.73,139.97,139.72,139.84,67778.0,133.3236,133.5526,133.314,133.4285,67778.0
2018-10-25 14:35:00,139.83,140.03,139.75,139.99,234422.0,133.419,133.6098,133.3427,133.5717,234422.0
2018-10-25 14:40:00,140.01,140.26,139.98,140.24,105121.0,133.5907,133.8293,133.5621,133.8102,105121.0
2018-10-25 14:45:00,140.24,140.64,140.24,140.37,157231.0,133.8102,134.1919,133.8102,133.9342,157231.0
2018-10-25 14:50:00,140.35,140.37,140.05,140.18,117631.0,133.9152,133.9342,133.6289,133.753,117631.0
2018-10-25 14:55:00,140.19,140.32,139.98,140.0,102937.0,133.7625,133.8865,133.5621,133.5812,102937.0
2018-10-25 15:00:00,140.02,140.33,139.96,140.27,154010.0,133.6003,133.8961,133.543,133.8388,154010.0
2018-10-25 15:05:00,140.28,140.35,140.15,140.18,109087.0,133.8484,133.9152,133.7243,133.753,109087.0
2018-10-25 15:10:00,140.19,140.63,140.17,140.61,138516.0,133.7625,134.1823,133.7434,134.1632,138516.0
2018-10-25 15:15:00,140.62,140.81,140.55,140.79,122442.0,134.1728,134.3541,134.106,134.335,122442.0
2018-10-25 15:20:00,140.79,140.9,140.64,140.72,166174.0,134.335,134.4399,134.1919,134.2682,166174.0
2018-10-25 15:25:00,140.7,140.72,140.19,140.43,114626.0,134.2491,134.2682,133.7625,133.9915,114626.0
2018-10-25 15:30:00,140.44,140.57,140.04,140.08,133205.0,134.001,134.1251,133.6194,133.6575,133205.0
2018-10-25 15:35:00,140.09,140.3,140.0,140.21,142841.0,133.6671,133.8674,133.5812,133.7816,142841.0
2018-10-25 15:40:00,140.21,140.42,139.98,140.06,236956.0,133.7816,133.9819,133.5621,133.6385,236956.0
2018-10-25 15:45:00,140.07,140.57,139.92,140.57,320162.0,133.648,134.1251,133.5049,134.1251,320162.0
2018-10-25 15:50:00,140.56,140.56,140.13,140.34,399918.0,134.1155,134.1155,133.7052,133.9056,399918.0
2018-10-25 15:55:00,140.33,140.81,140.25,140.51,522087.0,133.8961,134.3541,133.8197,134.0678,522087.0
2018-10-26 09:30:00,137.98,138.34,137.22,137.71,353838.0,131.6538,131.9973,130.9287,131.3962,353838.0
2018-10-26 09:35:00,137.71,138.53,137.41,138.53,159565.0,131.3962,132.1786,131.11,132.1786,159565.0
2018-10-26 09:40:00,138.54,139.25,138.5,139.11,173804.0,132.1881,132.8656,132.15,132.732,173804.0
2018-10-26 09:45:00,139.13,139.8,139.12,139.65,243644.0,132.7511,133.3904,132.7416,133.2473,243644.0
2018-10-26 09:50:00,139.64,139.77,138.79,138.82,155183.0,133.2377,133.3617,132.4267,132.4553,155183.0
2018-10-26 09:55:00,138.81,138.9,137.82,137.87,149370.0,132.4458,132.5316,131.5012,131.5489,149370.0
2018-10-26 10:00:00,137.87,137.94,136.92,137.16,201895.0,131.5489,131.6157,130.6424,130.8714,201895.0
2018-10-26 10:05:00,137.16,137.21,136.82,137.02,184294.0,130.8714,130.9191,130.547,130.7378,184294.0
2018-10-26 10:10:00,137.02,137.62,137.02,137.53,194420.0,130.7378,131.3103,130.7378,131.2245,194420.0
2018-10-26 10:15:00,137.57,138.13,137.32,138.12,153157.0,131.2626,131.7969,131.0241,131.7874,153157.0
2018-10-26 10:20:00,138.11,138.24,137.77,137.87,103983.0,131.7779,131.9019,131.4534,131.5489,103983.0
2018-10-26 10:25:00,137.9,138.22,137.7,137.77,66592.0,131.5775,131.8828,131.3867,131.4534,66592.0
2018-10-26 10:30:00,137.77,137.91,137.31,137.7,127373.0,131.4534,131.587,131.0145,131.3867,127373.0
2018-10-26 10:35:00,137.71,137.72,136.94,137.19,63623.0,131.3962,131.4057,130.6615,130.9,63623.0
2018-10-26 10:40:00,137.22,137.45,136.85,136.85,81113.0,130.9287,131.1481,130.5756,130.5756,81113.0
2018-10-26 10:45:00,136.89,136.91,136.47,136.76,85193.0,130.6138,130.6329,130.213,130.4898,85193.0
2018-10-26 10:50:00,136.76,137.04,136.59,136.74,106474.0,130.4898,130.7569,130.3275,130.4707,106474.0
2018-10-26 10:55:00,136.74,136.91,136.22,136.25,103352.0,130.4707,130.6329,129.9745,130.0031,103352.0
2018-10-26 11:00:00,136.24,136.55,136.24,136.32,149875.0,129.9936,130.2894,129.9936,130.0699,149875.0
2018-10-26 11:05:00,136.37,136.87,136.06,136.48,78829.0,130.1176,130.5947,129.8218,130.2226,78829.0
2018-10-26 11:10:00,136.5,136.59,136.07,136.22,89484.0,130.2417,130.3275,129.8314,129.9745,89484.0
2018-10-26 11:15:00,136.16,136.62,136.12,136.54,127457.0,129.9173,130.3562,129.8791,130.2798,127457.0
2018-10-26 11:20:00,136.56,137.01,136.52,137.01,119607.0,130.2989,130.7283,130.2608,130.7283,119607.0
2018-10-26 11:25:00,137.0,137.41,136.85,137.25,126973.0,130.7187,131.11,130.5756,130.9573,126973.0
2018-10-26 11:30:00,137.27,138.04,137.27,137.97,223302.0,130.9764,131.7111,130.9764,131.6443,223302.0
2018-10-26 11:35:00,138.01,138.09,137.72,137.8,195839.0,131.6824,131.7588,131.4057,131.4821,195839.0
2018-10-26 11:40:00,137.78,138.03,137.43,137.48,67319.0,131.463,131.7015,131.129,131.1767,67319.0
2018-10-26 11:45:00,137.43,137.82,137.34,137.68,73534.0,131.129,131.5012,131.0432,131.3676,73534.0
2018-10-26 11:50:00,137.74,138.11,137.74,137.83,128404.0,131.4248,131.7779,131.4248,131.5107,128404.0
2018-10-26 11:55:00,137.81,138.4,137.8,137.99,79979.0,131.4916,132.0546,131.4821,131.6634,79979.0
2018-10-26 12:00:00,137.97,138.34,137.94,138.34,56701.0,131.6443,131.9973,131.6157,131.9973,56701.0
2018-10-26 12:05:00,138.35,138.66,138.32,138.56,85016.0,132.0069,132.3026,131.9782,132.2072,85016.0
2018-10-26 12:10:00,138.58,138.61,138.21,138.38,58354.0,132.2263,132.2549,131.8733,132.0355,58354.0
2018-10-26 12:15:00,138.38,138.71,138.19,138.71,42506.0,132.0355,132.3503,131.8542,132.3503,42506.0
2018-10-26 12:20:00,138.71,139.09,138.71,139.03,121824.0,132.3503,132.7129,132.3503,132.6557,121824.0
2018-10-26 12:25:00,139.03,139.25,138.93,139.2,79816.0,132.6557,132.8656,132.5603,132.8179,79816.0
2018-10-26 12:30:00,139.19,139.5,139.0,139.43,59678.0,132.8083,133.1041,132.6271,133.0373,59678.0
2018-10-26 12:35:00,139.43,139.49,139.0,139.16,87826.0,133.0373,133.0946,132.6271,132.7797,87826.0
2018-10-26 12:40:00,139.18,139.54,139.01,139.5,90226.0,132.7988,133.1423,132.6366,133.1041,90226.0
2018-10-26 12:45:00,139.49,139.77,139.44,139.7,139859.0,133.0946,133.3617,133.0469,133.295,139859.0
2018-10-26 12:50:00,139.7,139.87,139.4,139.5,96987.0,133.295,133.4572,133.0087,133.1041,96987.0
2018-10-26 12:55:00,139.5,139.5,138.94,139.04,57587.0,133.1041,133.1041,132.5698,132.6652,57587.0
2018-10-26 13:00:00,139.04,139.71,138.95,139.7,84863.0,132.6652,133.3045,132.5793,133.295,84863.0
2018-10-26 13:05:00,139.7,139.84,139.54,139.59,116197.0,133.295,133.4285,133.1423,133.19,116197.0
2018-10-26 13:10:00,139.57,139.74,139.33,139.73,71400.0,133.1709,133.3331,132.9419,133.3236,71400.0
2018-10-26 13:15:00,139.75,139.81,139.52,139.66,68244.0,133.3427,133.3999,133.1232,133.2568,68244.0
2018-10-26 13:20:00,139.65,139.68,139.18,139.22,63718.0,133.2473,133.2759,132.7988,132.837,63718.0
2018-10-26 13:25:00,139.21,139.33,138.86,138.9,43981.0,132.8274,132.9419,132.4935,132.5316,43981.0
2018-10-26 13:30:00,138.89,138.91,138.38,138.4,51580.0,132.5221,132.5412,132.0355,132.0546,51580.0
2018-10-26 13:35:00,138.33,138.71,138.27,138.45,53718.0,131.9878,132.3503,131.9305,132.1023,53718.0
2018-10-26 13:40:00,138.48,139.04,138.42,138.99,66403.0,132.1309,132.6652,132.0736,132.6175,66403.0
2018-10-26 13:45:00,139.0,139.12,138.75,138.96,51781.0,132.6271,132.7416,132.3885,132.5889,51781.0
2018-10-26 13:50:00,138.97,139.26,138.87,139.23,44685.0,132.5984,132.8751,132.503,132.8465,44685.0
2018-10-26 13:55:00,139.24,139.57,139.19,139.19,46821.0,132.856,133.1709,132.8083,132.8083,46821.0
2018-10-26 14:00:00,139.15,139.34,138.57,138.66,48345.0,132.7702,132.9515,132.2168,132.3026,48345.0
2018-10-26 14:05:00,138.67,138.69,138.3,138.58,67323.0,132.3122,132.3313,131.9591,132.2263,67323.0
2018-10-26 14:10:00,138.54,138.73,138.12,138.36,65540.0,132.1881,132.3694,131.7874,132.0164,65540.0
2018-10-26 14:15:00,138.36,138.51,138.21,138.42,74346.0,132.0164,132.1595,131.8733,132.0736,74346.0
2018-10-26 14:20:00,138.45,138.68,138.2,138.66,58474.0,132.1023,132.3217,131.8637,132.3026,58474.0
2018-10-26 14:25:00,138.66,138.97,138.57,138.79,56170.0,132.3026,132.5984,132.2168,132.4267,56170.0
2018-10-26 14:30:00,138.77,138.93,138.56,138.61,42871.0,132.4076,132.5603,132.2072,132.2549,42871.0
2018-10-26 14:35:00,138.61,138.97,138.53,138.58,68848.0,132.2549,132.5984,132.1786,132.2263,68848.0
2018-10-26 14:40:00,138.59,138.83,138.46,138.64,101352.0,132.2359,132.4648,132.1118,132.2836,101352.0
2018-10-26 14:45:00,138.61,138.72,138.08,138.24,54129.0,132.2549,132.3599,131.7492,131.9019,54129.0
2018-10-26 14:50:00,138.24,138.33,137.82,137.86,63810.0,131.9019,131.9878,131.5012,131.5393,63810.0
2018-10-26 14:55:00,137.83,137.91,137.41,137.66,81098.0,131.5107,131.587,131.11,131.3485,81098.0
2018-10-26 15:00:00,137.63,137.63,137.09,137.5,90458.0,131.3199,131.3199,130.8046,131.1958,90458.0
2018-10-26 15:05:00,137.47,137.66,137.21,137.55,67052.0,131.1672,131.3485,130.9191,131.2435,67052.0
2018-10-26 15:10:00,137.55,137.75,137.14,137.38,104257.0,131.2435,131.4344,130.8523,131.0813,104257.0
2018-10-26 15:15:00,137.38,137.92,137.34,137.84,71930.0,131.0813,131.5966,131.0432,131.5202,71930.0
2018-10-26 15:20:00,137.84,138.42,137.74,138.05,114637.0,131.5202,132.0736,131.4248,131.7206,114637.0
2018-10-26 15:25:00,138.06,138.24,137.82,137.97,61841.0,131.7302,131.9019,131.5012,131.6443,61841.0
2018-10-26 15:30:00,137.91,137.92,137.45,137.53,161069.0,131.587,131.5966,131.1481,131.2245,161069.0
2018-10-26 15:35:00,137.53,138.25,137.45,137.88,148771.0,131.2245,131.9114,131.1481,131.5584,148771.0
2018-10-26 15:40:00,137.87,137.88,137.17,137.21,212912.0,131.5489,131.5584,130.881,130.9191,212912.0
2018-10-26 15:45:00,137.21,138.25,137.16,137.98,203399.0,130.9191,131.9114,130.8714,131.6538,203399.0
2018-10-26 15:50:00,138.02,138.47,138.02,138.14,242968.0,131.692,132.1214,131.692,131.8065,242968.0
2018-10-26 15:55:00,138.14,138.15,137.3,137.74,475261.0,131.8065,131.816,131.005,131.4248,475261.0
2018-10-29 09:30:00,139.61,141.44,139.5,141.03,367910.0,133.2091,134.9552,133.1041,134.564,367910.0
2018-10-29 09:35:00,141.03,141.51,140.51,140.51,149126.0,134.564,135.022,134.0678,134.0678,149126.0
2018-10-29 09:40:00,140.5,140.7,139.94,140.33,113581.0,134.0583,134.2491,133.524,133.8961,113581.0
2018-10-29 09:45:00,140.3,140.77,139.92,140.24,94714.0,133.8674,134.3159,133.5049,133.8102,94714.0
2018-10-29 09:50:00,140.27,140.53,140.06,140.38,79328.0,133.8388,134.0869,133.6385,133.9438,79328.0
2018-10-29 09:55:00,140.36,140.74,140.21,140.6,73678.0,133.9247,134.2873,133.7816,134.1537,73678.0
2018-10-29 10:00:00,140.59,141.38,140.56,141.32,91431.0,134.1442,134.8979,134.1155,134.8407,91431.0
2018-10-29 10:05:00,141.33,141.46,141.18,141.24,79931.0,134.8502,134.9743,134.7071,134.7644,79931.0
2018-10-29 10:10:00,141.23,141.29,140.69,140.7,77340.0,134.7548,134.8121,134.2396,134.2491,77340.0
2018-10-29 10:15:00,140.69,140.88,140.59,140.6,74638.0,134.2396,134.4209,134.1442,134.1537,74638.0
2018-10-29 10:20:00,140.58,140.85,140.4,140.45,68918.0,134.1346,134.3922,133.9629,134.0106,68918.0
2018-10-29 10:25:00,140.46,140.6,140.34,140.34,52487.0,134.0201,134.1537,133.9056,133.9056,52487.0
2018-10-29 10:30:00,140.37,140.38,140.12,140.14,61022.0,133.9342,133.9438,133.6957,133.7148,61022.0
2018-10-29 10:35:00,140.11,140.13,139.42,139.59,119580.0,133.6862,133.7052,133.0278,133.19,119580.0
2018-10-29 10:40:00,139.54,139.85,139.53,139.71,54736.0,133.1423,133.4381,133.1328,133.3045,54736.0
2018-10-29 10:45:00,139.73,139.93,139.45,139.78,75199.0,133.3236,133.5144,133.0564,133.3713,75199.0
2018-10-29 10:50:00,139.77,140.01,139.72,139.8,67265.0,133.3617,133.5907,133.314,133.3904,67265.0
2018-10-29 10:55:00,139.82,139.85,139.47,139.57,85741.0,133.4095,133.4381,133.0755,133.1709,85741.0
2018-10-29 11:00:00,139.6,139.79,139.17,139.22,73586.0,133.1995,133.3808,132.7893,132.837,73586.0
2018-10-29 11:05:00,139.24,139.43,139.13,139.15,88041.0,132.856,133.0373,132.7511,132.7702,88041.0
2018-10-29 11:10:00,139.17,139.24,138.73,138.92,109588.0,132.7893,132.856,132.3694,132.5507,109588.0
2018-10-29 11:15:00,138.92,138.94,138.62,138.69,54378.0,132.5507,132.5698,132.2645,132.3313,54378.0
2018-10-29 11:20:00,138.68,138.81,138.62,138.74,67013.0,132.3217,132.4458,132.2645,132.379,67013.0
2018-10-29 11:25:00,138.74,139.0,138.71,138.88,55221.0,132.379,132.6271,132.3503,132.5126,55221.0
2018-10-29 11:30:00,138.88,138.9,138.69,138.78,67515.0,132.5126,132.5316,132.3313,132.4171,67515.0
2018-10-29 11:35:00,138.77,138.84,138.6,138.83,74128.0,132.4076,132.4744,132.2454,132.4648,74128.0
2018-10-29 11:40:00,138.81,139.12,138.71,139.09,61578.0,132.4458,132.7416,132.3503,132.7129,61578.0
2018-10-29 11:45:00,139.1,139.18,138.91,138.92,61427.0,132.7225,132.7988,132.5412,132.5507,61427.0
2018-10-29 11:50:00,138.94,139.01,138.61,138.62,117072.0,132.5698,132.6366,132.2549,132.2645,117072.0
2018-10-29 11:55:00,138.59,138.77,138.17,138.17,60241.0,132.2359,132.4076,131.8351,131.8351,60241.0
2018-10-29 12:00:00,138.19,138.31,138.0,138.06,92075.0,131.8542,131.9687,131.6729,131.7302,92075.0
2018-10-29 12:05:00,138.07,138.07,137.61,137.65,140593.0,131.7397,131.7397,131.3008,131.3389,140593.0
2018-10-29 12:10:00,137.67,137.68,137.34,137.38,86334.0,131.358,131.3676,131.0432,131.0813,86334.0
2018-10-29 12:15:00,137.39,137.56,137.19,137.22,106276.0,131.0909,131.2531,130.9,130.9287,106276.0
2018-10-29 12:20:00,137.22,137.39,136.76,136.79,110687.0,130.9287,131.0909,130.4898,130.5184,110687.0
2018-10-29 12:25:00,136.84,137.05,136.67,136.8,84185.0,130.5661,130.7665,130.4039,130.5279,84185.0
2018-10-29 12:30:00,136.82,137.07,136.54,137.06,57469.0,130.547,130.7855,130.2798,130.776,57469.0
2018-10-29 12:35:00,137.06,137.24,136.94,136.98,78348.0,130.776,130.9477,130.6615,130.6997,78348.0
2018-10-29 12:40:00,136.99,137.47,136.95,137.21,68649.0,130.7092,131.1672,130.671,130.9191,68649.0
2018-10-29 12:45:00,137.23,137.52,137.2,137.25,57069.0,130.9382,131.2149,130.9096,130.9573,57069.0
2018-10-29 12:50:00,137.25,137.41,137.07,137.09,61532.0,130.9573,131.11,130.7855,130.8046,61532.0
2018-10-29 12:55:00,137.08,137.09,136.76,137.02,77313.0,130.7951,130.8046,130.4898,130.7378,77313.0
2018-10-29 13:00:00,137.05,137.54,137.02,137.53,118488.0,130.7665,131.234,130.7378,131.2245,118488.0
2018-10-29 13:05:00,137.53,137.69,137.37,137.65,44336.0,131.2245,131.3771,131.0718,131.3389,44336.0
2018-10-29 13:10:00,137.65,137.71,137.29,137.38,53573.0,131.3389,131.3962,130.9955,131.0813,53573.0
2018-10-29 13:15:00,137.38,137.39,137.08,137.13,43366.0,131.0813,131.0909,130.7951,130.8428,43366.0
2018-10-29 13:20:00,137.12,137.29,137.07,137.12,67324.0,130.8332,130.9955,130.7855,130.8332,67324.0
2018-10-29 13:25:00,137.12,137.17,136.86,136.92,58759.0,130.8332,130.881,130.5852,130.6424,58759.0
2018-10-29 13:30:00,136.94,137.08,136.82,136.97,143109.0,130.6615,130.7951,130.547,130.6901,143109.0
2018-10-29 13:35:00,137.0,137.0,136.65,136.84,108569.0,130.7187,130.7187,130.3848,130.5661,108569.0
2018-10-29 13:40:00,136.83,136.89,136.42,136.82,99124.0,130.5565,130.6138,130.1653,130.547,99124.0
2018-10-29 13:45:00,136.87,137.03,136.55,136.68,86869.0,130.5947,130.7474,130.2894,130.4134,86869.0
2018-10-29 13:50:00,136.66,136.89,136.58,136.74,108546.0,130.3943,130.6138,130.318,130.4707,108546.0
2018-10-29 13:55:00,136.77,136.9,136.55,136.55,105650.0,130.4993,130.6233,130.2894,130.2894,105650.0
2018-10-29 14:00:00,136.54,136.56,136.06,136.29,131166.0,130.2798,130.2989,129.8218,130.0413,131166.0
2018-10-29 14:05:00,136.29,136.39,136.09,136.11,104954.0,130.0413,130.1367,129.8505,129.8696,104954.0
2018-10-29 14:10:00,136.11,136.15,135.67,135.94,140631.0,129.8696,129.9077,129.4497,129.7073,140631.0
2018-10-29 14:15:00,135.92,135.96,135.58,135.94,70050.0,129.6883,129.7264,129.3639,129.7073,70050.0
2018-10-29 14:20:00,135.95,136.0,135.72,135.9,71452.0,129.7169,129.7646,129.4974,129.6692,71452.0
2018-10-29 14:25:00,135.85,136.01,135.57,135.63,92089.0,129.6215,129.7741,129.3543,129.4116,92089.0
2018-10-29 14:30:00,135.62,135.69,135.32,135.37,94416.0,129.402,129.4688,129.1158,129.1635,94416.0
2018-10-29 14:35:00,135.35,135.62,135.22,135.37,91543.0,129.1444,129.402,129.0204,129.1635,91543.0
2018-10-29 14:40:00,135.4,135.93,135.38,135.74,78843.0,129.1921,129.6978,129.173,129.5165,78843.0
2018-10-29 14:45:00,135.73,135.94,135.46,135.5,77996.0,129.507,129.7073,129.2494,129.2875,77996.0
2018-10-29 14:50:00,135.49,135.6,135.11,135.13,85819.0,129.278,129.3829,128.9154,128.9345,85819.0
2018-10-29 14:55:00,135.14,135.44,135.02,135.1,145697.0,128.944,129.2303,128.8295,128.9059,145697.0
2018-10-29 15:00:00,135.12,135.16,134.58,134.68,182003.0,128.9249,128.9631,128.4097,128.5051,182003.0
2018-10-29 15:05:00,134.72,134.78,134.12,134.21,182380.0,128.5433,128.6005,127.9708,128.0567,182380.0
2018-10-29 15:10:00,134.24,134.37,133.56,133.62,213385.0,128.0853,128.2093,127.4365,127.4937,213385.0
2018-10-29 15:15:00,133.62,133.71,133.27,133.64,228233.0,127.4937,127.5796,127.1598,127.5128,228233.0
2018-10-29 15:20:00,133.66,133.8,133.15,133.73,166785.0,127.5319,127.6655,127.0453,127.5987,166785.0
2018-10-29 15:25:00,133.72,134.07,133.4,133.44,201121.0,127.5891,127.9231,127.2838,127.322,201121.0
2018-10-29 15:30:00,133.43,133.61,132.93,133.19,288975.0,127.3124,127.4842,126.8354,127.0834,288975.0
2018-10-29 15:35:00,133.18,133.23,132.82,133.03,175988.0,127.0739,127.1216,126.7304,126.9308,175988.0
2018-10-29 15:40:00,133.04,133.04,132.35,132.48,354549.0,126.9403,126.9403,126.2819,126.406,354549.0
2018-10-29 15:45:00,132.46,134.1,132.28,133.72,326766.0,126.3869,127.9517,126.2152,127.5891,326766.0
2018-10-29 15:50:00,133.7,134.56,133.68,134.44,365543.0,127.5701,128.3906,127.551,128.2761,365543.0
2018-10-29 15:55:00,134.41,134.7,134.1,134.39,587343.0,128.2475,128.5242,127.9517,128.2284,587343.0
2018-10-30 09:30:00,133.08,133.16,132.53,132.86,545209.0,126.9785,127.0548,126.4537,126.7686,545209.0
2018-10-30 09:35:00,132.94,133.73,132.1,132.32,386779.0,126.8449,127.5987,126.0434,126.2533,386779.0
2018-10-30 09:40:00,132.3,133.16,131.78,132.76,289601.0,126.2342,127.0548,125.7381,126.6731,289601.0
2018-10-30 09:45:00,132.78,132.97,132.14,132.97,183913.0,126.6922,126.8735,126.0816,126.8735,183913.0
2018-10-30 09:50:00,132.95,134.82,132.86,134.61,252867.0,126.8544,128.6387,126.7686,128.4383,252867.0
2018-10-30 09:55:00,134.62,134.86,133.93,134.58,191678.0,128.4479,128.6769,127.7895,128.4097,191678.0
2018-10-30 10:00:00,134.58,134.65,133.91,134.06,211142.0,128.4097,128.4765,127.7704,127.9135,211142.0
2018-10-30 10:05:00,134.04,134.33,133.78,133.82,139809.0,127.8945,128.1712,127.6464,127.6845,139809.0
2018-10-30 10:10:00,133.86,134.05,133.26,133.63,153776.0,127.7227,127.904,127.1502,127.5033,153776.0
2018-10-30 10:15:00,133.67,133.79,133.22,133.52,141490.0,127.5414,127.6559,127.1121,127.3983,141490.0
2018-10-30 10:20:00,133.52,134.35,133.51,134.09,135288.0,127.3983,128.1902,127.3888,127.9422,135288.0
2018-10-30 10:25:00,134.08,134.26,133.57,133.64,101166.0,127.9326,128.1044,127.446,127.5128,101166.0
2018-10-30 10:30:00,133.68,133.79,133.38,133.4,124367.0,127.551,127.6559,127.2647,127.2838,124367.0
2018-10-30 10:35:00,133.42,133.42,132.26,132.34,226363.0,127.3029,127.3029,126.1961,126.2724,226363.0
2018-10-30 10:40:00,132.35,132.67,131.98,132.11,174059.0,126.2819,126.5873,125.9289,126.0529,174059.0
2018-10-30 10:45:00,132.09,132.76,132.07,132.64,136221.0,126.0339,126.6731,126.0148,126.5586,136221.0
2018-10-30 10:50:00,132.64,132.86,131.94,132.03,157233.0,126.5586,126.7686,125.8907,125.9766,157233.0
2018-10-30 10:55:00,132.02,132.43,131.83,132.09,137154.0,125.9671,126.3583,125.7858,126.0339,137154.0
2018-10-30 11:00:00,132.09,132.6,131.79,132.41,172222.0,126.0339,126.5205,125.7476,126.3392,172222.0
2018-10-30 11:05:00,132.43,132.67,132.11,132.44,167415.0,126.3583,126.5873,126.0529,126.3678,167415.0
2018-10-30 11:10:00,132.43,132.43,131.69,131.76,217262.0,126.3583,126.3583,125.6522,125.719,217262.0
2018-10-30 11:15:00,131.75,132.12,131.69,131.97,145798.0,125.7095,126.0625,125.6522,125.9194,145798.0
2018-10-30 11:20:00,131.95,132.2,131.73,131.87,166561.0,125.9003,126.1388,125.6904,125.824,166561.0
2018-10-30 11:25:00,131.87,132.58,131.87,132.49,152745.0,125.824,126.5014,125.824,126.4155,152745.0
2018-10-30 11:30:00,132.51,132.6,132.26,132.52,101381.0,126.4346,126.5205,126.1961,126.4442,101381.0
2018-10-30 11:35:00,132.54,132.9,132.45,132.81,152587.0,126.4632,126.8067,126.3774,126.7209,152587.0
2018-10-30 11:40:00,132.82,132.88,132.31,132.4,104195.0,126.7304,126.7876,126.2438,126.3297,104195.0
2018-10-30 11:45:00,132.4,132.95,132.29,132.84,109531.0,126.3297,126.8544,126.2247,126.7495,109531.0
2018-10-30 11:50:00,132.83,132.97,132.36,132.4,86616.0,126.7399,126.8735,126.2915,126.3297,86616.0
2018-10-30 11:55:00,132.41,132.41,132.0,132.06,64908.0,126.3392,126.3392,125.948,126.0052,64908.0
2018-10-30 12:00:00,132.11,132.5,132.05,132.33,114034.0,126.0529,126.4251,125.9957,126.2629,114034.0
2018-10-30 12:05:00,132.35,132.63,132.03,132.14,88016.0,126.2819,126.5491,125.9766,126.0816,88016.0
2018-10-30 12:10:00,132.13,132.29,131.67,131.74,123489.0,126.072,126.2247,125.6331,125.6999,123489.0
2018-10-30 12:15:00,131.75,132.04,131.69,131.94,129911.0,125.7095,125.9862,125.6522,125.8907,129911.0
2018-10-30 12:20:00,131.93,132.0,131.72,131.9,107106.0,125.8812,125.948,125.6808,125.8526,107106.0
2018-10-30 12:25:00,131.96,132.17,131.94,131.98,61567.0,125.9098,126.1102,125.8907,125.9289,61567.0
2018-10-30 12:30:00,131.96,131.96,131.6,131.66,75665.0,125.9098,125.9098,125.5663,125.6236,75665.0
2018-10-30 12:35:00,131.64,131.91,131.52,131.78,83207.0,125.6045,125.8621,125.49,125.7381,83207.0
2018-10-30 12:40:00,131.76,131.88,131.5,131.55,104902.0,125.719,125.8335,125.4709,125.5186,104902.0
2018-10-30 12:45:00,131.56,132.03,131.5,131.89,96894.0,125.5282,125.9766,125.4709,125.843,96894.0
2018-10-30 12:50:00,131.89,131.93,131.68,131.76,79592.0,125.843,125.8812,125.6427,125.719,79592.0
2018-10-30 12:55:00,131.77,131.83,131.16,131.18,142275.0,125.7285,125.7858,125.1465,125.1656,142275.0
2018-10-30 13:00:00,131.19,131.25,130.74,131.16,207446.0,125.1751,125.2324,124.7458,125.1465,207446.0
2018-10-30 13:05:00,131.17,131.38,131.13,131.22,82439.0,125.156,125.3564,125.1179,125.2038,82439.0
2018-10-30 13:10:00,131.2,131.21,130.59,130.63,145370.0,125.1847,125.1942,124.6026,124.6408,145370.0
2018-10-30 13:15:00,130.63,131.37,130.62,131.08,143748.0,124.6408,125.3469,124.6313,125.0702,143748.0
2018-10-30 13:20:00,131.06,131.34,130.71,130.9,131918.0,125.0511,125.3183,124.7171,124.8984,131918.0
2018-10-30 13:25:00,130.9,130.92,130.58,130.68,147283.0,124.8984,124.9175,124.5931,124.6885,147283.0
2018-10-30 13:30:00,130.65,130.75,129.79,129.96,388653.0,124.6599,124.7553,123.8393,124.0015,388653.0
2018-10-30 13:35:00,129.98,130.4,129.93,130.37,210880.0,124.0206,124.4214,123.9729,124.3927,210880.0
2018-10-30 13:40:00,130.37,130.96,130.37,130.83,103369.0,124.3927,124.9557,124.3927,124.8316,103369.0
2018-10-30 13:45:00,130.83,131.17,130.6,131.09,87312.0,124.8316,125.156,124.6122,125.0797,87312.0
2018-10-30 13:50:00,131.12,131.15,130.65,130.73,71082.0,125.1083,125.137,124.6599,124.7362,71082.0
2018-10-30 13:55:00,130.73,130.97,130.5,130.9,90819.0,124.7362,124.9652,124.5168,124.8984,90819.0
2018-10-30 14:00:00,130.89,131.01,130.56,130.64,97845.0,124.8889,125.0034,124.574,124.6503,97845.0
2018-10-30 14:05:00,130.64,130.93,130.34,130.35,129195.0,124.6503,124.9271,124.3641,124.3736,129195.0
2018-10-30 14:10:00,130.34,130.77,130.21,130.49,87022.0,124.3641,124.7744,124.2401,124.5072,87022.0
2018-10-30 14:15:00,130.49,130.77,130.37,130.57,141881.0,124.5072,124.7744,124.3927,124.5836,141881.0
2018-10-30 14:20:00,130.55,131.06,130.55,130.86,102290.0,124.5645,125.0511,124.5645,124.8603,102290.0
2018-10-30 14:25:00,130.88,131.15,130.69,130.88,102084.0,124.8793,125.137,124.6981,124.8793,102084.0
2018-10-30 14:30:00,130.88,131.25,130.67,131.22,83418.0,124.8793,125.2324,124.679,125.2038,83418.0
2018-10-30 14:35:00,131.19,131.25,130.84,130.95,98009.0,125.1751,125.2324,124.8412,124.9461,98009.0
2018-10-30 14:40:00,130.99,131.19,130.85,131.11,79797.0,124.9843,125.1751,124.8507,125.0988,79797.0
2018-10-30 14:45:00,131.11,131.11,130.86,131.05,58361.0,125.0988,125.0988,124.8603,125.0415,58361.0
2018-10-30 14:50:00,131.02,131.73,130.98,131.49,79870.0,125.0129,125.6904,124.9748,125.4614,79870.0
2018-10-30 14:55:00,131.51,132.2,131.46,132.0,119316.0,125.4805,126.1388,125.4328,125.948,119316.0
2018-10-30 15:00:00,132.0,132.07,131.59,131.91,96499.0,125.948,126.0148,125.5568,125.8621,96499.0
2018-10-30 15:05:00,131.9,132.09,131.73,132.0,120783.0,125.8526,126.0339,125.6904,125.948,120783.0
2018-10-30 15:10:00,131.98,132.47,131.94,132.07,141086.0,125.9289,126.3964,125.8907,126.0148,141086.0
2018-10-30 15:15:00,132.08,132.39,131.87,132.09,93794.0,126.0243,126.3201,125.824,126.0339,93794.0
2018-10-30 15:20:00,132.08,132.1,131.81,132.01,107688.0,126.0243,126.0434,125.7667,125.9575,107688.0
2018-10-30 15:25:00,132.0,132.54,131.95,132.33,128874.0,125.948,126.4632,125.9003,126.2629,128874.0
2018-10-30 15:30:00,132.34,132.5,132.11,132.21,208546.0,126.2724,126.4251,126.0529,126.1484,208546.0
2018-10-30 15:35:00,132.21,132.4,132.03,132.06,176441.0,126.1484,126.3297,125.9766,126.0052,176441.0
2018-10-30 15:40:00,132.06,132.44,132.06,132.28,204208.0,126.0052,126.3678,126.0052,126.2152,204208.0
2018-10-30 15:45:00,132.28,132.36,132.12,132.23,175734.0,126.2152,126.2915,126.0625,126.1674,175734.0
2018-10-30 15:50:00,132.23,132.86,132.22,132.56,267605.0,126.1674,126.7686,126.1579,126.4823,267605.0
2018-10-30 15:55:00,132.56,132.85,132.34,132.76,455231.0,126.4823,126.759,126.2724,126.6731,455231.0
2018-10-31 09:30:00,134.99,136.48,134.99,136.11,389944.0,128.8009,130.2226,128.8009,129.8696,389944.0
2018-10-31 09:35:00,136.06,136.49,135.58,136.28,285129.0,129.8218,130.2321,129.3639,130.0318,285129.0
2018-10-31 09:40:00,136.3,137.16,136.3,137.01,304607.0,130.0508,130.8714,130.0508,130.7283,304607.0
2018-10-31 09:45:00,137.02,137.34,136.97,137.16,196598.0,130.7378,131.0432,130.6901,130.8714,196598.0
2018-10-31 09:50:00,137.17,137.69,137.17,137.69,231676.0,130.881,131.3771,130.881,131.3771,231676.0
2018-10-31 09:55:00,137.69,137.82,137.1,137.38,168785.0,131.3771,131.5012,130.8142,131.0813,168785.0
2018-10-31 10:00:00,137.4,137.98,137.39,137.77,238552.0,131.1004,131.6538,131.0909,131.4534,238552.0
2018-10-31 10:05:00,137.77,137.97,137.65,137.74,121108.0,131.4534,131.6443,131.3389,131.4248,121108.0
2018-10-31 10:10:00,137.76,138.01,137.74,137.95,102159.0,131.4439,131.6824,131.4248,131.6252,102159.0
2018-10-31 10:15:00,138.0,138.2,137.95,138.18,129841.0,131.6729,131.8637,131.6252,131.8446,129841.0
2018-10-31 10:20:00,138.18,138.41,138.15,138.4,144846.0,131.8446,132.0641,131.816,132.0546,144846.0
2018-10-31 10:25:00,138.42,138.48,138.25,138.3,134401.0,132.0736,132.1309,131.9114,131.9591,134401.0
2018-10-31 10:30:00,138.29,138.74,138.29,138.63,140474.0,131.9496,132.379,131.9496,132.274,140474.0
2018-10-31 10:35:00,138.62,138.81,138.56,138.72,107630.0,132.2645,132.4458,132.2072,132.3599,107630.0
2018-10-31 10:40:00,138.73,138.78,138.43,138.44,152139.0,132.3694,132.4171,132.0832,132.0927,152139.0
2018-10-31 10:45:00,138.41,138.51,137.57,137.63,204024.0,132.0641,132.1595,131.2626,131.3199,204024.0
2018-10-31 10:50:00,137.63,137.87,137.57,137.77,81383.0,131.3199,131.5489,131.2626,131.4534,81383.0
2018-10-31 10:55:00,137.76,137.91,137.45,137.51,60610.0,131.4439,131.587,131.1481,131.2054,60610.0
2018-10-31 11:00:00,137.52,137.73,137.13,137.23,89088.0,131.2149,131.4153,130.8428,130.9382,89088.0
2018-10-31 11:05:00,137.22,137.41,137.2,137.24,113831.0,130.9287,131.11,130.9096,130.9477,113831.0
2018-10-31 11:10:00,137.23,137.34,136.99,137.06,86410.0,130.9382,131.0432,130.7092,130.776,86410.0
2018-10-31 11:15:00,137.02,137.46,136.98,137.25,74327.0,130.7378,131.1577,130.6997,130.9573,74327.0
2018-10-31 11:20:00,137.26,137.78,137.23,137.77,129362.0,130.9668,131.463,130.9382,131.4534,129362.0
2018-10-31 11:25:00,137.77,138.07,137.66,137.77,133702.0,131.4534,131.7397,131.3485,131.4534,133702.0
2018-10-31 11:30:00,137.77,137.82,137.41,137.42,88665.0,131.4534,131.5012,131.11,131.1195,88665.0
2018-10-31 11:35:00,137.44,137.49,137.23,137.32,85661.0,131.1386,131.1863,130.9382,131.0241,85661.0
2018-10-31 11:40:00,137.32,137.39,136.75,136.75,90128.0,131.0241,131.0909,130.4802,130.4802,90128.0
2018-10-31 11:45:00,136.75,137.12,136.72,136.92,64586.0,130.4802,130.8332,130.4516,130.6424,64586.0
2018-10-31 11:50:00,136.94,137.5,136.91,137.38,90766.0,130.6615,131.1958,130.6329,131.0813,90766.0
2018-10-31 11:55:00,137.37,137.52,137.08,137.39,92434.0,131.0718,131.2149,130.7951,131.0909,92434.0
2018-10-31 12:00:00,137.42,137.54,136.94,136.99,104255.0,131.1195,131.234,130.6615,130.7092,104255.0
2018-10-31 12:05:00,136.97,137.18,136.81,137.13,88704.0,130.6901,130.8905,130.5375,130.8428,88704.0
2018-10-31 12:10:00,137.12,137.29,136.94,137.28,46894.0,130.8332,130.9955,130.6615,130.9859,46894.0
2018-10-31 12:15:00,137.29,137.53,137.12,137.45,183211.0,130.9955,131.2245,130.8332,131.1481,183211.0
2018-10-31 12:20:00,137.43,137.54,137.28,137.51,57826.0,131.129,131.234,130.9859,131.2054,57826.0
2018-10-31 12:25:00,137.48,137.61,137.41,137.44,66156.0,131.1767,131.3008,131.11,131.1386,66156.0
2018-10-31 12:30:00,137.47,137.51,137.26,137.5,64177.0,131.1672,131.2054,130.9668,131.1958,64177.0
2018-10-31 12:35:00,137.51,137.8,137.5,137.69,102603.0,131.2054,131.4821,131.1958,131.3771,102603.0
2018-10-31 12:40:00,137.68,138.06,137.52,137.87,51135.0,131.3676,131.7302,131.2149,131.5489,51135.0
2018-10-31 12:45:00,137.89,138.0,137.79,137.99,67850.0,131.5679,131.6729,131.4725,131.6634,67850.0
2018-10-31 12:50:00,137.98,138.05,137.89,137.95,59186.0,131.6538,131.7206,131.5679,131.6252,59186.0
2018-10-31 12:55:00,137.94,138.24,137.9,137.92,92804.0,131.6157,131.9019,131.5775,131.5966,92804.0
2018-10-31 13:00:00,137.93,138.05,137.9,137.9,60745.0,131.6061,131.7206,131.5775,131.5775,60745.0
2018-10-31 13:05:00,137.91,138.03,137.91,137.97,28420.0,131.587,131.7015,131.587,131.6443,28420.0
2018-10-31 13:10:00,137.94,138.36,137.92,138.22,71263.0,131.6157,132.0164,131.5966,131.8828,71263.0
2018-10-31 13:15:00,138.22,138.45,138.22,138.36,66991.0,131.8828,132.1023,131.8828,132.0164,66991.0
2018-10-31 13:20:00,138.38,138.56,138.23,138.26,61578.0,132.0355,132.2072,131.8924,131.921,61578.0
2018-10-31 13:25:00,138.25,138.26,138.06,138.12,49207.0,131.9114,131.921,131.7302,131.7874,49207.0
2018-10-31 13:30:00,138.14,138.26,138.06,138.25,32394.0,131.8065,131.921,131.7302,131.9114,32394.0
2018-10-31 13:35:00,138.25,138.37,138.08,138.36,70049.0,131.9114,132.0259,131.7492,132.0164,70049.0
2018-10-31 13:40:00,138.37,138.68,138.3,138.67,92441.0,132.0259,132.3217,131.9591,132.3122,92441.0
2018-10-31 13:45:00,138.67,138.8,138.56,138.74,71969.0,132.3122,132.4362,132.2072,132.379,71969.0
2018-10-31 13:50:00,138.73,138.81,138.57,138.66,53303.0,132.3694,132.4458,132.2168,132.3026,53303.0
2018-10-31 13:55:00,138.68,138.75,138.51,138.56,46847.0,132.3217,132.3885,132.1595,132.2072,46847.0
2018-10-31 14:00:00,138.58,138.78,138.34,138.74,70578.0,132.2263,132.4171,131.9973,132.379,70578.0
2018-10-31 14:05:00,138.74,138.82,138.63,138.8,49157.0,132.379,132.4553,132.274,132.4362,49157.0
2018-10-31 14:10:00,138.81,138.97,138.76,138.89,70070.0,132.4458,132.5984,132.3981,132.5221,70070.0
2018-10-31 14:15:00,138.89,139.05,138.82,138.96,110776.0,132.5221,132.6748,132.4553,132.5889,110776.0
2018-10-31 14:20:00,138.95,139.01,138.86,138.91,96242.0,132.5793,132.6366,132.4935,132.5412,96242.0
2018-10-31 14:25:00,138.91,139.01,138.81,138.99,58922.0,132.5412,132.6366,132.4458,132.6175,58922.0
2018-10-31 14:30:00,139.0,139.1,138.9,138.93,77872.0,132.6271,132.7225,132.5316,132.5603,77872.0
2018-10-31 14:35:00,138.92,138.93,138.56,138.62,97823.0,132.5507,132.5603,132.2072,132.2645,97823.0
2018-10-31 14:40:00,138.62,138.91,138.59,138.6,83121.0,132.2645,132.5412,132.2359,132.2454,83121.0
2018-10-31 14:45:00,138.59,138.62,138.46,138.59,103889.0,132.2359,132.2645,132.1118,132.2359,103889.0
2018-10-31 14:50:00,138.58,138.79,138.48,138.75,66645.0,132.2263,132.4267,132.1309,132.3885,66645.0
2018-10-31 14:55:00,138.75,138.9,138.73,138.87,67234.0,132.3885,132.5316,132.3694,132.503,67234.0
2018-10-31 15:00:00,138.86,139.03,138.76,139.0,94861.0,132.4935,132.6557,132.3981,132.6271,94861.0
2018-10-31 15:05:00,138.99,139.12,138.75,138.75,98121.0,132.6175,132.7416,132.3885,132.3885,98121.0
2018-10-31 15:10:00,138.74,139.04,138.61,139.01,106548.0,132.379,132.6652,132.2549,132.6366,106548.0
2018-10-31 15:15:00,139.02,139.07,138.7,138.71,92687.0,132.6461,132.6938,132.3408,132.3503,92687.0
2018-10-31 15:20:00,138.71,138.79,138.32,138.58,87608.0,132.3503,132.4267,131.9782,132.2263,87608.0
2018-10-31 15:25:00,138.58,138.59,138.27,138.46,113156.0,132.2263,132.2359,131.9305,132.1118,113156.0
2018-10-31 15:30:00,138.43,138.49,138.23,138.39,102866.0,132.0832,132.1404,131.8924,132.045,102866.0
2018-10-31 15:35:00,138.39,138.46,137.93,137.94,160836.0,132.045,132.1118,131.6061,131.6157,160836.0
2018-10-31 15:40:00,137.95,138.23,137.84,137.93,103421.0,131.6252,131.8924,131.5202,131.6061,103421.0
2018-10-31 15:45:00,137.91,138.13,137.69,137.8,169949.0,131.587,131.7969,131.3771,131.4821,169949.0
2018-10-31 15:50:00,137.79,137.94,137.69,137.86,286058.0,131.4725,131.6157,131.3771,131.5393,286058.0
2018-10-31 15:55:00,137.85,138.1,137.64,137.84,427666.0,131.5298,131.7683,131.3294,131.5202,427666.0
2018-11-01 09:30:00,139.0,139.69,138.51,139.28,386421.0,132.6271,133.2854,132.1595,132.8942,386421.0
2018-11-01 09:35:00,139.22,139.53,139.11,139.37,137846.0,132.837,133.1328,132.732,132.9801,137846.0
2018-11-01 09:40:00,139.36,139.37,138.9,139.11,222908.0,132.9705,132.9801,132.5316,132.732,222908.0
2018-11-01 09:45:00,139.11,139.15,137.58,137.62,195115.0,132.732,132.7702,131.2722,131.3103,195115.0
2018-11-01 09:50:00,137.61,138.87,137.49,138.76,123266.0,131.3008,132.503,131.1863,132.3981,123266.0
2018-11-01 09:55:00,138.72,138.82,137.9,138.04,78462.0,132.3599,132.4553,131.5775,131.7111,78462.0
2018-11-01 10:00:00,138.04,138.3,137.89,138.0,142212.0,131.7111,131.9591,131.5679,131.6729,142212.0
2018-11-01 10:05:00,138.03,138.18,137.5,137.95,163686.0,131.7015,131.8446,131.1958,131.6252,163686.0
2018-11-01 10:10:00,137.96,138.59,137.86,138.24,138747.0,131.6347,132.2359,131.5393,131.9019,138747.0
2018-11-01 10:15:00,138.26,138.87,138.26,138.57,68181.0,131.921,132.503,131.921,132.2168,68181.0
2018-11-01 10:20:00,138.58,138.98,138.34,138.85,92990.0,132.2263,132.608,131.9973,132.4839,92990.0
2018-11-01 10:25:00,138.84,139.09,138.63,138.95,114428.0,132.4744,132.7129,132.274,132.5793,114428.0
2018-11-01 10:30:00,138.95,139.47,138.9,139.39,86152.0,132.5793,133.0755,132.5316,132.9992,86152.0
2018-11-01 10:35:00,139.39,139.52,139.35,139.49,99267.0,132.9992,133.1232,132.961,133.0946,99267.0
2018-11-01 10:40:00,139.48,139.51,139.17,139.29,60220.0,133.085,133.1137,132.7893,132.9038,60220.0
2018-11-01 10:45:00,139.29,139.54,139.27,139.45,74750.0,132.9038,133.1423,132.8847,133.0564,74750.0
2018-11-01 10:50:00,139.45,139.54,139.35,139.36,89394.0,133.0564,133.1423,132.961,132.9705,89394.0
2018-11-01 10:55:00,139.37,139.54,139.14,139.5,79867.0,132.9801,133.1423,132.7606,133.1041,79867.0
2018-11-01 11:00:00,139.5,139.54,139.19,139.35,105762.0,133.1041,133.1423,132.8083,132.961,105762.0
2018-11-01 11:05:00,139.39,139.56,139.2,139.24,88747.0,132.9992,133.1614,132.8179,132.856,88747.0
2018-11-01 11:10:00,139.25,139.5,139.17,139.39,76544.0,132.8656,133.1041,132.7893,132.9992,76544.0
2018-11-01 11:15:00,139.41,139.49,139.29,139.38,93111.0,133.0183,133.0946,132.9038,132.9896,93111.0
2018-11-01 11:20:00,139.41,139.68,139.34,139.6,84143.0,133.0183,133.2759,132.9515,133.1995,84143.0
2018-11-01 11:25:00,139.59,139.72,139.52,139.66,71746.0,133.19,133.314,133.1232,133.2568,71746.0
2018-11-01 11:30:00,139.64,139.77,139.41,139.5,72162.0,133.2377,133.3617,133.0183,133.1041,72162.0
2018-11-01 11:35:00,139.5,139.6,139.31,139.59,52373.0,133.1041,133.1995,132.9228,133.19,52373.0
2018-11-01 11:40:00,139.59,139.74,139.53,139.67,89110.0,133.19,133.3331,133.1328,133.2663,89110.0
2018-11-01 11:45:00,139.67,139.78,139.55,139.78,77423.0,133.2663,133.3713,133.1518,133.3713,77423.0
2018-11-01 11:50:00,139.78,139.95,139.67,139.92,65672.0,133.3713,133.5335,133.2663,133.5049,65672.0
2018-11-01 11:55:00,139.94,139.97,139.52,139.55,71558.0,133.524,133.5526,133.1232,133.1518,71558.0
2018-11-01 12:00:00,139.54,139.59,139.27,139.41,60513.0,133.1423,133.19,132.8847,133.0183,60513.0
2018-11-01 12:05:00,139.4,139.72,139.4,139.71,45172.0,133.0087,133.314,133.0087,133.3045,45172.0
2018-11-01 12:10:00,139.7,139.84,139.65,139.81,63693.0,133.295,133.4285,133.2473,133.3999,63693.0
2018-11-01 12:15:00,139.83,139.89,139.53,139.6,74317.0,133.419,133.4762,133.1328,133.1995,74317.0
2018-11-01 12:20:00,139.59,139.79,139.57,139.79,44723.0,133.19,133.3808,133.1709,133.3808,44723.0
2018-11-01 12:25:00,139.78,139.78,139.6,139.74,47777.0,133.3713,133.3713,133.1995,133.3331,47777.0
2018-11-01 12:30:00,139.74,139.79,139.66,139.74,60863.0,133.3331,133.3808,133.2568,133.3331,60863.0
2018-11-01 12:35:00,139.73,139.76,139.61,139.71,56642.0,133.3236,133.3522,133.2091,133.3045,56642.0
2018-11-01 12:40:00,139.68,139.81,139.63,139.78,45115.0,133.2759,133.3999,133.2282,133.3713,45115.0
2018-11-01 12:45:00,139.79,139.79,139.56,139.69,59709.0,133.3808,133.3808,133.1614,133.2854,59709.0
2018-11-01 12:50:00,139.69,139.89,139.67,139.86,73497.0,133.2854,133.4762,133.2663,133.4476,73497.0
2018-11-01 12:55:00,139.86,139.86,139.65,139.84,41691.0,133.4476,133.4476,133.2473,133.4285,41691.0
2018-11-01 13:00:00,139.82,139.94,139.73,139.9,50906.0,133.4095,133.524,133.3236,133.4858,50906.0
2018-11-01 13:05:00,139.91,139.98,139.76,139.84,61493.0,133.4953,133.5621,133.3522,133.4285,61493.0
2018-11-01 13:10:00,139.83,139.87,139.76,139.84,57247.0,133.419,133.4572,133.3522,133.4285,57247.0
2018-11-01 13:15:00,139.84,139.97,139.79,139.9,89701.0,133.4285,133.5526,133.3808,133.4858,89701.0
2018-11-01 13:20:00,139.89,140.03,139.84,139.92,128394.0,133.4762,133.6098,133.4285,133.5049,128394.0
2018-11-01 13:25:00,139.93,140.05,139.83,139.85,81278.0,133.5144,133.6289,133.419,133.4381,81278.0
2018-11-01 13:30:00,139.85,139.94,139.81,139.86,59588.0,133.4381,133.524,133.3999,133.4476,59588.0
2018-11-01 13:35:00,139.88,139.94,139.75,139.79,65090.0,133.4667,133.524,133.3427,133.3808,65090.0
2018-11-01 13:40:00,139.79,139.87,139.76,139.83,41842.0,133.3808,133.4572,133.3522,133.419,41842.0
2018-11-01 13:45:00,139.84,139.9,139.54,139.67,68690.0,133.4285,133.4858,133.1423,133.2663,68690.0
2018-11-01 13:50:00,139.68,139.84,139.64,139.76,50473.0,133.2759,133.4285,133.2377,133.3522,50473.0
2018-11-01 13:55:00,139.78,139.89,139.72,139.81,55387.0,133.3713,133.4762,133.314,133.3999,55387.0
2018-11-01 14:00:00,139.82,139.87,139.66,139.82,69587.0,133.4095,133.4572,133.2568,133.4095,69587.0
2018-11-01 14:05:00,139.82,139.84,139.66,139.83,67117.0,133.4095,133.4285,133.2568,133.419,67117.0
2018-11-01 14:10:00,139.82,139.89,139.79,139.87,48944.0,133.4095,133.4762,133.3808,133.4572,48944.0
2018-11-01 14:15:00,139.87,140.0,139.87,140.0,63105.0,133.4572,133.5812,133.4572,133.5812,63105.0
2018-11-01 14:20:00,140.0,140.22,139.96,140.21,70099.0,133.5812,133.7911,133.543,133.7816,70099.0
2018-11-01 14:25:00,140.21,140.38,140.19,140.34,74906.0,133.7816,133.9438,133.7625,133.9056,74906.0
2018-11-01 14:30:00,140.34,140.43,140.08,140.18,69733.0,133.9056,133.9915,133.6575,133.753,69733.0
2018-11-01 14:35:00,140.18,140.29,140.1,140.21,58819.0,133.753,133.8579,133.6766,133.7816,58819.0
2018-11-01 14:40:00,140.21,140.33,140.06,140.33,60160.0,133.7816,133.8961,133.6385,133.8961,60160.0
2018-11-01 14:45:00,140.33,140.51,140.33,140.5,145327.0,133.8961,134.0678,133.8961,134.0583,145327.0
2018-11-01 14:50:00,140.48,140.49,140.33,140.45,50399.0,134.0392,134.0487,133.8961,134.0106,50399.0
2018-11-01 14:55:00,140.46,140.5,140.4,140.43,50696.0,134.0201,134.0583,133.9629,133.9915,50696.0
2018-11-01 15:00:00,140.43,140.44,140.3,140.34,49504.0,133.9915,134.001,133.8674,133.9056,49504.0
2018-11-01 15:05:00,140.34,140.39,140.19,140.38,54685.0,133.9056,133.9533,133.7625,133.9438,54685.0
2018-11-01 15:10:00,140.38,140.45,140.3,140.42,71619.0,133.9438,134.0106,133.8674,133.9819,71619.0
2018-11-01 15:15:00,140.42,140.43,140.33,140.42,53228.0,133.9819,133.9915,133.8961,133.9819,53228.0
2018-11-01 15:20:00,140.45,140.5,140.32,140.5,66128.0,134.0106,134.0583,133.8865,134.0583,66128.0
2018-11-01 15:25:00,140.5,140.76,140.48,140.72,133922.0,134.0583,134.3064,134.0392,134.2682,133922.0
2018-11-01 15:30:00,140.72,140.74,140.47,140.56,103012.0,134.2682,134.2873,134.0297,134.1155,103012.0
2018-11-01 15:35:00,140.57,140.71,140.5,140.67,93805.0,134.1251,134.2587,134.0583,134.2205,93805.0
2018-11-01 15:40:00,140.68,140.79,140.54,140.74,123438.0,134.23,134.335,134.0964,134.2873,123438.0
2018-11-01 15:45:00,140.74,140.76,140.52,140.61,258508.0,134.2873,134.3064,134.0774,134.1632,258508.0
2018-11-01 15:50:00,140.61,140.73,140.5,140.63,280096.0,134.1632,134.2777,134.0583,134.1823,280096.0
2018-11-01 15:55:00,140.64,140.87,140.43,140.82,679621.0,134.1919,134.4113,133.9915,134.3636,679621.0
2018-11-02 09:30:00,141.11,141.46,140.93,141.19,248388.0,134.6403,134.9743,134.4686,134.7166,248388.0
2018-11-02 09:35:00,141.19,141.29,140.87,141.13,103254.0,134.7166,134.8121,134.4113,134.6594,103254.0
2018-11-02 09:40:00,141.17,141.31,140.96,141.27,95829.0,134.6976,134.8311,134.4972,134.793,95829.0
2018-11-02 09:45:00,141.26,141.3,140.93,141.14,104555.0,134.7834,134.8216,134.4686,134.6689,104555.0
2018-11-02 09:50:00,141.13,141.19,140.65,140.87,90057.0,134.6594,134.7166,134.2014,134.4113,90057.0
2018-11-02 09:55:00,140.86,140.97,140.49,140.7,129828.0,134.4018,134.5067,134.0487,134.2491,129828.0
2018-11-02 10:00:00,140.67,140.73,140.03,140.09,140671.0,134.2205,134.2777,133.6098,133.6671,140671.0
2018-11-02 10:05:00,140.08,140.43,140.0,140.18,64760.0,133.6575,133.9915,133.5812,133.753,64760.0
2018-11-02 10:10:00,140.14,140.25,139.91,140.13,106369.0,133.7148,133.8197,133.4953,133.7052,106369.0
2018-11-02 10:15:00,140.14,140.64,139.98,140.56,96910.0,133.7148,134.1919,133.5621,134.1155,96910.0
2018-11-02 10:20:00,140.59,140.59,140.1,140.19,59559.0,134.1442,134.1442,133.6766,133.7625,59559.0
2018-11-02 10:25:00,140.17,140.26,139.83,139.83,56284.0,133.7434,133.8293,133.419,133.419,56284.0
2018-11-02 10:30:00,139.81,139.95,139.58,139.6,99587.0,133.3999,133.5335,133.1805,133.1995,99587.0
2018-11-02 10:35:00,139.6,139.66,139.33,139.33,125132.0,133.1995,133.2568,132.9419,132.9419,125132.0
2018-11-02 10:40:00,139.34,139.67,139.13,139.41,147065.0,132.9515,133.2663,132.7511,133.0183,147065.0
2018-11-02 10:45:00,139.4,139.64,139.38,139.49,80837.0,133.0087,133.2377,132.9896,133.0946,80837.0
2018-11-02 10:50:00,139.51,139.66,139.26,139.26,70403.0,133.1137,133.2568,132.8751,132.8751,70403.0
2018-11-02 10:55:00,139.24,139.43,139.05,139.3,114830.0,132.856,133.0373,132.6748,132.9133,114830.0
2018-11-02 11:00:00,139.3,139.32,138.87,138.89,79371.0,132.9133,132.9324,132.503,132.5221,79371.0
2018-11-02 11:05:00,138.88,139.26,138.77,139.21,75987.0,132.5126,132.8751,132.4076,132.8274,75987.0
2018-11-02 11:10:00,139.21,139.45,139.08,139.08,180455.0,132.8274,133.0564,132.7034,132.7034,180455.0
2018-11-02 11:15:00,139.11,139.29,138.86,139.07,61321.0,132.732,132.9038,132.4935,132.6938,61321.0
2018-11-02 11:20:00,139.05,139.05,138.6,139.02,89082.0,132.6748,132.6748,132.2454,132.6461,89082.0
2018-11-02 11:25:00,139.03,139.11,138.8,138.98,74265.0,132.6557,132.732,132.4362,132.608,74265.0
2018-11-02 11:30:00,138.97,139.14,138.85,138.86,56423.0,132.5984,132.7606,132.4839,132.4935,56423.0
2018-11-02 11:35:00,138.89,139.07,138.76,139.02,64953.0,132.5221,132.6938,132.3981,132.6461,64953.0
2018-11-02 11:40:00,139.02,139.03,138.76,138.8,71416.0,132.6461,132.6557,132.3981,132.4362,71416.0
2018-11-02 11:45:00,138.78,138.84,138.56,138.83,45453.0,132.4171,132.4744,132.2072,132.4648,45453.0
2018-11-02 11:50:00,138.84,139.01,138.8,138.94,54519.0,132.4744,132.6366,132.4362,132.5698,54519.0
2018-11-02 11:55:00,138.91,139.19,138.9,139.15,54126.0,132.5412,132.8083,132.5316,132.7702,54126.0
2018-11-02 12:00:00,139.19,139.3,139.01,139.24,79315.0,132.8083,132.9133,132.6366,132.856,79315.0
2018-11-02 12:05:00,139.25,139.26,139.03,139.07,70443.0,132.8656,132.8751,132.6557,132.6938,70443.0
2018-11-02 12:10:00,139.06,139.12,138.87,138.93,50421.0,132.6843,132.7416,132.503,132.5603,50421.0
2018-11-02 12:15:00,138.91,139.1,138.84,138.99,58152.0,132.5412,132.7225,132.4744,132.6175,58152.0
2018-11-02 12:20:00,138.96,139.0,138.76,138.81,52220.0,132.5889,132.6271,132.3981,132.4458,52220.0
2018-11-02 12:25:00,138.82,138.98,138.8,138.96,45233.0,132.4553,132.608,132.4362,132.5889,45233.0
2018-11-02 12:30:00,138.97,139.01,138.52,138.58,76240.0,132.5984,132.6366,132.1691,132.2263,76240.0
2018-11-02 12:35:00,138.59,138.77,138.36,138.52,59532.0,132.2359,132.4076,132.0164,132.1691,59532.0
2018-11-02 12:40:00,138.5,138.58,138.39,138.41,47114.0,132.15,132.2263,132.045,132.0641,47114.0
2018-11-02 12:45:00,138.41,138.57,138.31,138.52,52687.0,132.0641,132.2168,131.9687,132.1691,52687.0
2018-11-02 12:50:00,138.56,138.58,138.15,138.15,77798.0,132.2072,132.2263,131.816,131.816,77798.0
2018-11-02 12:55:00,138.14,138.18,137.91,138.09,79642.0,131.8065,131.8446,131.587,131.7588,79642.0
2018-11-02 13:00:00,138.12,138.12,137.96,137.98,90259.0,131.7874,131.7874,131.6347,131.6538,90259.0
2018-11-02 13:05:00,138.0,138.06,137.85,138.02,86898.0,131.6729,131.7302,131.5298,131.692,86898.0
2018-11-02 13:10:00,137.98,138.47,137.95,138.45,76666.0,131.6538,132.1214,131.6252,132.1023,76666.0
2018-11-02 13:15:00,138.46,138.48,138.19,138.39,33201.0,132.1118,132.1309,131.8542,132.045,33201.0
2018-11-02 13:20:00,138.41,138.54,138.31,138.42,78312.0,132.0641,132.1881,131.9687,132.0736,78312.0
2018-11-02 13:25:00,138.4,138.56,138.33,138.53,27515.0,132.0546,132.2072,131.9878,132.1786,27515.0
2018-11-02 13:30:00,138.52,138.74,138.45,138.64,36082.0,132.1691,132.379,132.1023,132.2836,36082.0
2018-11-02 13:35:00,138.62,138.66,138.44,138.58,34725.0,132.2645,132.3026,132.0927,132.2263,34725.0
2018-11-02 13:40:00,138.57,138.83,138.41,138.75,56920.0,132.2168,132.4648,132.0641,132.3885,56920.0
2018-11-02 13:45:00,138.72,139.04,138.69,138.93,59475.0,132.3599,132.6652,132.3313,132.5603,59475.0
2018-11-02 13:50:00,138.95,139.08,138.78,138.89,73343.0,132.5793,132.7034,132.4171,132.5221,73343.0
2018-11-02 13:55:00,138.91,138.94,138.69,138.77,56766.0,132.5412,132.5698,132.3313,132.4076,56766.0
2018-11-02 14:00:00,138.77,138.79,138.45,138.45,35389.0,132.4076,132.4267,132.1023,132.1023,35389.0
2018-11-02 14:05:00,138.44,138.44,138.28,138.33,41834.0,132.0927,132.0927,131.9401,131.9878,41834.0
2018-11-02 14:10:00,138.33,138.43,138.33,138.43,33681.0,131.9878,132.0832,131.9878,132.0832,33681.0
2018-11-02 14:15:00,138.44,138.62,138.31,138.61,57959.0,132.0927,132.2645,131.9687,132.2549,57959.0
2018-11-02 14:20:00,138.6,138.6,138.4,138.48,36686.0,132.2454,132.2454,132.0546,132.1309,36686.0
2018-11-02 14:25:00,138.47,139.79,138.4,139.67,111016.0,132.1214,133.3808,132.0546,133.2663,111016.0
2018-11-02 14:30:00,139.65,139.67,139.13,139.34,104037.0,133.2473,133.2663,132.7511,132.9515,104037.0
2018-11-02 14:35:00,139.32,139.38,139.08,139.27,158670.0,132.9324,132.9896,132.7034,132.8847,158670.0
2018-11-02 14:40:00,139.28,139.8,139.23,139.61,158293.0,132.8942,133.3904,132.8465,133.2091,158293.0
2018-11-02 14:45:00,139.63,139.65,139.16,139.21,87346.0,133.2282,133.2473,132.7797,132.8274,87346.0
2018-11-02 14:50:00,139.22,139.38,139.04,139.26,109996.0,132.837,132.9896,132.6652,132.8751,109996.0
2018-11-02 14:55:00,139.29,139.36,139.14,139.3,80096.0,132.9038,132.9705,132.7606,132.9133,80096.0
2018-11-02 15:00:00,139.31,139.43,138.78,139.0,74482.0,132.9228,133.0373,132.4171,132.6271,74482.0
2018-11-02 15:05:00,139.0,139.12,138.91,139.02,60419.0,132.6271,132.7416,132.5412,132.6461,60419.0
2018-11-02 15:10:00,139.01,139.45,138.92,139.2,80180.0,132.6366,133.0564,132.5507,132.8179,80180.0
2018-11-02 15:15:00,139.26,139.33,139.0,139.12,69864.0,132.8751,132.9419,132.6271,132.7416,69864.0
2018-11-02 15:20:00,139.1,139.37,139.08,139.37,60670.0,132.7225,132.9801,132.7034,132.9801,60670.0
2018-11-02 15:25:00,139.38,139.42,139.07,139.15,91434.0,132.9896,133.0278,132.6938,132.7702,91434.0
2018-11-02 15:30:00,139.13,139.23,138.98,139.13,118255.0,132.7511,132.8465,132.608,132.7511,118255.0
2018-11-02 15:35:00,139.14,139.42,138.96,139.4,78768.0,132.7606,133.0278,132.5889,133.0087,78768.0
2018-11-02 15:40:00,139.41,139.58,139.3,139.48,125694.0,133.0183,133.1805,132.9133,133.085,125694.0
2018-11-02 15:45:00,139.47,139.54,139.22,139.31,156170.0,133.0755,133.1423,132.837,132.9228,156170.0
2018-11-02 15:50:00,139.31,139.58,139.31,139.52,161015.0,132.9228,133.1805,132.9228,133.1232,161015.0
2018-11-02 15:55:00,139.51,139.75,139.22,139.7,612755.0,133.1137,133.3427,132.837,133.295,612755.0
2018-11-05 09:30:00,139.87,140.21,139.28,140.08,277338.0,133.4572,133.7816,132.8942,133.6575,277338.0
2018-11-05 09:35:00,140.08,140.2,139.52,139.7,67051.0,133.6575,133.772,133.1232,133.295,67051.0
2018-11-05 09:40:00,139.72,139.96,139.11,139.15,72632.0,133.314,133.543,132.732,132.7702,72632.0
2018-11-05 09:45:00,139.12,139.38,139.03,139.13,62427.0,132.7416,132.9896,132.6557,132.7511,62427.0
2018-11-05 09:50:00,139.13,139.32,138.87,139.22,80738.0,132.7511,132.9324,132.503,132.837,80738.0
2018-11-05 09:55:00,139.23,139.48,139.0,139.18,45221.0,132.8465,133.085,132.6271,132.7988,45221.0
2018-11-05 10:00:00,139.21,139.46,139.04,139.14,50335.0,132.8274,133.066,132.6652,132.7606,50335.0
2018-11-05 10:05:00,139.13,139.31,138.96,138.96,38008.0,132.7511,132.9228,132.5889,132.5889,38008.0
2018-11-05 10:10:00,138.95,138.95,138.67,138.72,56416.0,132.5793,132.5793,132.3122,132.3599,56416.0
2018-11-05 10:15:00,138.71,138.76,138.45,138.55,75343.0,132.3503,132.3981,132.1023,132.1977,75343.0
2018-11-05 10:20:00,138.56,138.58,138.07,138.47,91604.0,132.2072,132.2263,131.7397,132.1214,91604.0
2018-11-05 10:25:00,138.47,138.88,138.35,138.75,72256.0,132.1214,132.5126,132.0069,132.3885,72256.0
2018-11-05 10:30:00,138.76,139.33,138.76,139.21,81301.0,132.3981,132.9419,132.3981,132.8274,81301.0
2018-11-05 10:35:00,139.19,139.23,138.8,138.84,69098.0,132.8083,132.8465,132.4362,132.4744,69098.0
2018-11-05 10:40:00,138.82,139.01,138.65,138.65,85544.0,132.4553,132.6366,132.2931,132.2931,85544.0
2018-11-05 10:45:00,138.64,138.77,138.43,138.68,49443.0,132.2836,132.4076,132.0832,132.3217,49443.0
2018-11-05 10:50:00,138.68,139.19,138.64,139.08,54130.0,132.3217,132.8083,132.2836,132.7034,54130.0
2018-11-05 10:55:00,139.04,139.65,138.96,139.6,55040.0,132.6652,133.2473,132.5889,133.1995,55040.0
2018-11-05 11:00:00,139.55,139.69,139.38,139.61,30937.0,133.1518,133.2854,132.9896,133.2091,30937.0
2018-11-05 11:05:00,139.61,139.8,139.38,139.39,37806.0,133.2091,133.3904,132.9896,132.9992,37806.0
2018-11-05 11:10:00,139.36,139.4,138.95,139.2,60159.0,132.9705,133.0087,132.5793,132.8179,60159.0
2018-11-05 11:15:00,139.19,139.23,139.0,139.05,32766.0,132.8083,132.8465,132.6271,132.6748,32766.0
2018-11-05 11:20:00,139.03,139.04,138.81,138.87,33077.0,132.6557,132.6652,132.4458,132.503,33077.0
2018-11-05 11:25:00,138.85,138.9,138.72,138.88,31655.0,132.4839,132.5316,132.3599,132.5126,31655.0
2018-11-05 11:30:00,138.88,138.96,138.7,138.76,31740.0,132.5126,132.5889,132.3408,132.3981,31740.0
2018-11-05 11:35:00,138.75,138.88,138.73,138.82,35157.0,132.3885,132.5126,132.3694,132.4553,35157.0
2018-11-05 11:40:00,138.84,139.06,138.63,138.79,45265.0,132.4744,132.6843,132.274,132.4267,45265.0
2018-11-05 11:45:00,138.77,138.81,138.66,138.78,41291.0,132.4076,132.4458,132.3026,132.4171,41291.0
2018-11-05 11:50:00,138.78,139.07,138.67,139.04,40026.0,132.4171,132.6938,132.3122,132.6652,40026.0
2018-11-05 11:55:00,139.0,139.15,138.88,139.07,30932.0,132.6271,132.7702,132.5126,132.6938,30932.0
2018-11-05 12:00:00,139.07,139.11,138.88,138.99,32931.0,132.6938,132.732,132.5126,132.6175,32931.0
2018-11-05 12:05:00,139.0,139.02,138.73,138.73,22481.0,132.6271,132.6461,132.3694,132.3694,22481.0
2018-11-05 12:10:00,138.73,138.99,138.69,138.96,30684.0,132.3694,132.6175,132.3313,132.5889,30684.0
2018-11-05 12:15:00,138.94,138.96,138.66,138.74,26758.0,132.5698,132.5889,132.3026,132.379,26758.0
2018-11-05 12:20:00,138.73,139.06,138.7,139.01,30239.0,132.3694,132.6843,132.3408,132.6366,30239.0
2018-11-05 12:25:00,138.99,139.04,138.75,138.79,48377.0,132.6175,132.6652,132.3885,132.4267,48377.0
2018-11-05 12:30:00,138.77,138.85,138.53,138.63,46173.0,132.4076,132.4839,132.1786,132.274,46173.0
2018-11-05 12:35:00,138.62,138.63,138.5,138.63,51427.0,132.2645,132.274,132.15,132.274,51427.0
2018-11-05 12:40:00,138.63,138.72,138.61,138.64,25429.0,132.274,132.3599,132.2549,132.2836,25429.0
2018-11-05 12:45:00,138.62,138.7,138.45,138.51,83757.0,132.2645,132.3408,132.1023,132.1595,83757.0
2018-11-05 12:50:00,138.53,138.53,138.22,138.29,72463.0,132.1786,132.1786,131.8828,131.9496,72463.0
2018-11-05 12:55:00,138.28,138.31,138.11,138.31,43823.0,131.9401,131.9687,131.7779,131.9687,43823.0
2018-11-05 13:00:00,138.32,138.62,138.28,138.49,43179.0,131.9782,132.2645,131.9401,132.1404,43179.0
2018-11-05 13:05:00,138.48,138.59,138.28,138.55,29350.0,132.1309,132.2359,131.9401,132.1977,29350.0
2018-11-05 13:10:00,138.54,138.68,138.43,138.65,28080.0,132.1881,132.3217,132.0832,132.2931,28080.0
2018-11-05 13:15:00,138.65,138.87,138.6,138.87,63223.0,132.2931,132.503,132.2454,132.503,63223.0
2018-11-05 13:20:00,138.88,139.01,138.8,138.92,32770.0,132.5126,132.6366,132.4362,132.5507,32770.0
2018-11-05 13:25:00,138.91,139.0,138.87,138.88,27411.0,132.5412,132.6271,132.503,132.5126,27411.0
2018-11-05 13:30:00,138.89,138.97,138.75,138.87,25635.0,132.5221,132.5984,132.3885,132.503,25635.0
2018-11-05 13:35:00,138.87,139.07,138.79,138.9,34282.0,132.503,132.6938,132.4267,132.5316,34282.0
2018-11-05 13:40:00,138.96,139.15,138.91,139.12,29823.0,132.5889,132.7702,132.5412,132.7416,29823.0
2018-11-05 13:45:00,139.15,139.18,138.92,139.06,35326.0,132.7702,132.7988,132.5507,132.6843,35326.0
2018-11-05 13:50:00,139.06,139.16,139.0,139.13,22812.0,132.6843,132.7797,132.6271,132.7511,22812.0
2018-11-05 13:55:00,139.13,139.21,139.08,139.1,24207.0,132.7511,132.8274,132.7034,132.7225,24207.0
2018-11-05 14:00:00,139.11,139.19,139.04,139.09,38383.0,132.732,132.8083,132.6652,132.7129,38383.0
2018-11-05 14:05:00,139.09,139.24,138.94,139.24,44669.0,132.7129,132.856,132.5698,132.856,44669.0
2018-11-05 14:10:00,139.24,139.47,139.15,139.45,35101.0,132.856,133.0755,132.7702,133.0564,35101.0
2018-11-05 14:15:00,139.44,139.71,139.4,139.7,47664.0,133.0469,133.3045,133.0087,133.295,47664.0
2018-11-05 14:20:00,139.7,140.05,139.7,139.94,111791.0,133.295,133.6289,133.295,133.524,111791.0
2018-11-05 14:25:00,139.93,140.01,139.84,139.93,53181.0,133.5144,133.5907,133.4285,133.5144,53181.0
2018-11-05 14:30:00,139.93,139.93,139.65,139.65,42376.0,133.5144,133.5144,133.2473,133.2473,42376.0
2018-11-05 14:35:00,139.65,139.67,139.56,139.58,35725.0,133.2473,133.2663,133.1614,133.1805,35725.0
2018-11-05 14:40:00,139.61,139.73,139.55,139.73,42145.0,133.2091,133.3236,133.1518,133.3236,42145.0
2018-11-05 14:45:00,139.74,139.98,139.73,139.84,38034.0,133.3331,133.5621,133.3236,133.4285,38034.0
2018-11-05 14:50:00,139.84,139.92,139.79,139.82,37078.0,133.4285,133.5049,133.3808,133.4095,37078.0
2018-11-05 14:55:00,139.8,139.87,139.72,139.75,63684.0,133.3904,133.4572,133.314,133.3427,63684.0
2018-11-05 15:00:00,139.76,139.82,139.68,139.76,44302.0,133.3522,133.4095,133.2759,133.3522,44302.0
2018-11-05 15:05:00,139.77,139.89,139.7,139.76,65575.0,133.3617,133.4762,133.295,133.3522,65575.0
2018-11-05 15:10:00,139.77,139.9,139.74,139.84,63779.0,133.3617,133.4858,133.3331,133.4285,63779.0
2018-11-05 15:15:00,139.83,139.84,139.55,139.59,51016.0,133.419,133.4285,133.1518,133.19,51016.0
2018-11-05 15:20:00,139.6,139.65,139.48,139.54,69650.0,133.1995,133.2473,133.085,133.1423,69650.0
2018-11-05 15:25:00,139.53,139.71,139.4,139.69,69922.0,133.1328,133.3045,133.0087,133.2854,69922.0
2018-11-05 15:30:00,139.69,139.72,139.43,139.68,107480.0,133.2854,133.314,133.0373,133.2759,107480.0
2018-11-05 15:35:00,139.68,139.75,139.59,139.71,71657.0,133.2759,133.3427,133.19,133.3045,71657.0
2018-11-05 15:40:00,139.7,139.81,139.65,139.79,107532.0,133.295,133.3999,133.2473,133.3808,107532.0
2018-11-05 15:45:00,139.79,139.84,139.63,139.79,100362.0,133.3808,133.4285,133.2282,133.3808,100362.0
2018-11-05 15:50:00,139.79,139.9,139.67,139.89,130929.0,133.3808,133.4858,133.2663,133.4762,130929.0
2018-11-05 15:55:00,139.89,139.99,139.73,139.8,279679.0,133.4762,133.5717,133.3236,133.3904,279679.0
2018-11-06 09:30:00,139.8,140.81,139.72,140.69,225120.0,133.3904,134.3541,133.314,134.2396,225120.0
2018-11-06 09:35:00,140.63,140.68,140.06,140.38,76924.0,134.1823,134.23,133.6385,133.9438,76924.0
2018-11-06 09:40:00,140.43,140.7,140.33,140.62,73166.0,133.9915,134.2491,133.8961,134.1728,73166.0
2018-11-06 09:45:00,140.62,140.9,140.6,140.82,55289.0,134.1728,134.4399,134.1537,134.3636,55289.0
2018-11-06 09:50:00,140.87,140.91,140.46,140.83,47437.0,134.4113,134.4495,134.0201,134.3732,47437.0
2018-11-06 09:55:00,140.8,140.85,140.58,140.58,35979.0,134.3445,134.3922,134.1346,134.1346,35979.0
2018-11-06 10:00:00,140.57,140.78,140.47,140.56,44911.0,134.1251,134.3254,134.0297,134.1155,44911.0
2018-11-06 10:05:00,140.57,140.57,140.17,140.38,43934.0,134.1251,134.1251,133.7434,133.9438,43934.0
2018-11-06 10:10:00,140.39,140.51,140.22,140.5,36553.0,133.9533,134.0678,133.7911,134.0583,36553.0
2018-11-06 10:15:00,140.5,140.76,140.38,140.4,40457.0,134.0583,134.3064,133.9438,133.9629,40457.0
2018-11-06 10:20:00,140.43,140.59,140.35,140.47,36392.0,133.9915,134.1442,133.9152,134.0297,36392.0
2018-11-06 10:25:00,140.54,140.56,140.33,140.35,29234.0,134.0964,134.1155,133.8961,133.9152,29234.0
2018-11-06 10:30:00,140.41,140.53,140.33,140.5,28164.0,133.9724,134.0869,133.8961,134.0583,28164.0
2018-11-06 10:35:00,140.51,140.51,139.92,140.04,39027.0,134.0678,134.0678,133.5049,133.6194,39027.0
2018-11-06 10:40:00,139.99,140.33,139.96,140.25,34003.0,133.5717,133.8961,133.543,133.8197,34003.0
2018-11-06 10:45:00,140.24,140.33,140.0,140.05,49897.0,133.8102,133.8961,133.5812,133.6289,49897.0
2018-11-06 10:50:00,140.03,140.13,139.81,140.01,58602.0,133.6098,133.7052,133.3999,133.5907,58602.0
2018-11-06 10:55:00,140.02,140.06,139.8,140.0,48003.0,133.6003,133.6385,133.3904,133.5812,48003.0
2018-11-06 11:00:00,140.02,140.07,139.72,139.89,65347.0,133.6003,133.648,133.314,133.4762,65347.0
2018-11-06 11:05:00,139.89,140.2,139.87,140.14,30202.0,133.4762,133.772,133.4572,133.7148,30202.0
2018-11-06 11:10:00,140.16,140.7,140.05,140.68,45953.0,133.7339,134.2491,133.6289,134.23,45953.0
2018-11-06 11:15:00,140.68,140.73,140.45,140.47,29337.0,134.23,134.2777,134.0106,134.0297,29337.0
2018-11-06 11:20:00,140.47,140.53,140.28,140.52,31902.0,134.0297,134.0869,133.8484,134.0774,31902.0
2018-11-06 11:25:00,140.51,140.53,140.28,140.28,49768.0,134.0678,134.0869,133.8484,133.8484,49768.0
2018-11-06 11:30:00,140.27,140.4,140.24,140.26,21931.0,133.8388,133.9629,133.8102,133.8293,21931.0
2018-11-06 11:35:00,140.3,140.57,140.3,140.54,43302.0,133.8674,134.1251,133.8674,134.0964,43302.0
2018-11-06 11:40:00,140.53,140.64,140.44,140.6,26114.0,134.0869,134.1919,134.001,134.1537,26114.0
2018-11-06 11:45:00,140.6,140.67,140.45,140.56,18908.0,134.1537,134.2205,134.0106,134.1155,18908.0
2018-11-06 11:50:00,140.58,140.63,140.47,140.56,26755.0,134.1346,134.1823,134.0297,134.1155,26755.0
2018-11-06 11:55:00,140.51,140.73,140.49,140.65,21018.0,134.0678,134.2777,134.0487,134.2014,21018.0
2018-11-06 12:00:00,140.67,140.76,140.56,140.73,24709.0,134.2205,134.3064,134.1155,134.2777,24709.0
2018-11-06 12:05:00,140.73,140.81,140.6,140.61,19724.0,134.2777,134.3541,134.1537,134.1632,19724.0
2018-11-06 12:10:00,140.62,140.64,140.5,140.6,17008.0,134.1728,134.1919,134.0583,134.1537,17008.0
2018-11-06 12:15:00,140.59,140.69,140.5,140.57,24208.0,134.1442,134.2396,134.0583,134.1251,24208.0
2018-11-06 12:20:00,140.58,140.65,140.43,140.5,20704.0,134.1346,134.2014,133.9915,134.0583,20704.0
2018-11-06 12:25:00,140.47,140.58,140.41,140.5,20194.0,134.0297,134.1346,133.9724,134.0583,20194.0
2018-11-06 12:30:00,140.52,140.64,140.5,140.58,16225.0,134.0774,134.1919,134.0583,134.1346,16225.0
2018-11-06 12:35:00,140.59,140.68,140.54,140.67,15132.0,134.1442,134.23,134.0964,134.2205,15132.0
2018-11-06 12:40:00,140.67,140.77,140.67,140.75,28145.0,134.2205,134.3159,134.2205,134.2968,28145.0
2018-11-06 12:45:00,140.76,140.8,140.7,140.76,24276.0,134.3064,134.3445,134.2491,134.3064,24276.0
2018-11-06 12:50:00,140.76,140.77,140.62,140.66,17434.0,134.3064,134.3159,134.1728,134.2109,17434.0
2018-11-06 12:55:00,140.66,140.69,140.56,140.61,15368.0,134.2109,134.2396,134.1155,134.1632,15368.0
2018-11-06 13:00:00,140.61,140.68,140.59,140.63,14114.0,134.1632,134.23,134.1442,134.1823,14114.0
2018-11-06 13:05:00,140.62,140.67,140.56,140.57,19607.0,134.1728,134.2205,134.1155,134.1251,19607.0
2018-11-06 13:10:00,140.58,140.63,140.53,140.6,25654.0,134.1346,134.1823,134.0869,134.1537,25654.0
2018-11-06 13:15:00,140.6,140.75,140.57,140.72,29668.0,134.1537,134.2968,134.1251,134.2682,29668.0
2018-11-06 13:20:00,140.72,140.72,140.64,140.68,14553.0,134.2682,134.2682,134.1919,134.23,14553.0
2018-11-06 13:25:00,140.66,140.67,140.52,140.57,29844.0,134.2109,134.2205,134.0774,134.1251,29844.0
2018-11-06 13:30:00,140.57,140.66,140.53,140.64,31971.0,134.1251,134.2109,134.0869,134.1919,31971.0
2018-11-06 13:35:00,140.65,140.67,140.55,140.57,38741.0,134.2014,134.2205,134.106,134.1251,38741.0
2018-11-06 13:40:00,140.57,140.63,140.52,140.54,36222.0,134.1251,134.1823,134.0774,134.0964,36222.0
2018-11-06 13:45:00,140.55,140.7,140.53,140.58,46299.0,134.106,134.2491,134.0869,134.1346,46299.0
2018-11-06 13:50:00,140.59,140.78,140.59,140.63,28505.0,134.1442,134.3254,134.1442,134.1823,28505.0
2018-11-06 13:55:00,140.65,140.69,140.6,140.66,37880.0,134.2014,134.2396,134.1537,134.2109,37880.0
2018-11-06 14:00:00,140.65,140.66,140.22,140.23,47250.0,134.2014,134.2109,133.7911,133.8007,47250.0
2018-11-06 14:05:00,140.22,140.22,140.11,140.13,32732.0,133.7911,133.7911,133.6862,133.7052,32732.0
2018-11-06 14:10:00,140.13,140.22,140.12,140.18,32312.0,133.7052,133.7911,133.6957,133.753,32312.0
2018-11-06 14:15:00,140.17,140.19,140.07,140.15,28739.0,133.7434,133.7625,133.648,133.7243,28739.0
2018-11-06 14:20:00,140.15,140.16,140.01,140.03,24538.0,133.7243,133.7339,133.5907,133.6098,24538.0
2018-11-06 14:25:00,140.02,140.02,139.73,139.89,52015.0,133.6003,133.6003,133.3236,133.4762,52015.0
2018-11-06 14:30:00,139.87,140.04,139.8,140.04,34291.0,133.4572,133.6194,133.3904,133.6194,34291.0
2018-11-06 14:35:00,140.04,140.14,139.95,139.95,39341.0,133.6194,133.7148,133.5335,133.5335,39341.0
2018-11-06 14:40:00,139.98,140.07,139.91,139.97,48172.0,133.5621,133.648,133.4953,133.5526,48172.0
2018-11-06 14:45:00,139.94,140.09,139.93,139.97,24361.0,133.524,133.6671,133.5144,133.5526,24361.0
2018-11-06 14:50:00,140.0,140.12,140.0,140.04,18214.0,133.5812,133.6957,133.5812,133.6194,18214.0
2018-11-06 14:55:00,140.01,140.19,140.0,140.06,20424.0,133.5907,133.7625,133.5812,133.6385,20424.0
2018-11-06 15:00:00,140.06,140.2,139.92,140.04,22729.0,133.6385,133.772,133.5049,133.6194,22729.0
2018-11-06 15:05:00,140.07,140.23,140.07,140.21,20021.0,133.648,133.8007,133.648,133.7816,20021.0
2018-11-06 15:10:00,140.21,140.39,140.19,140.34,34790.0,133.7816,133.9533,133.7625,133.9056,34790.0
2018-11-06 15:15:00,140.33,140.4,140.32,140.37,29768.0,133.8961,133.9629,133.8865,133.9342,29768.0
2018-11-06 15:20:00,140.37,140.52,140.29,140.45,33116.0,133.9342,134.0774,133.8579,134.0106,33116.0
2018-11-06 15:25:00,140.44,140.46,140.36,140.39,44973.0,134.001,134.0201,133.9247,133.9533,44973.0
2018-11-06 15:30:00,140.39,140.47,140.25,140.32,44523.0,133.9533,134.0297,133.8197,133.8865,44523.0
2018-11-06 15:35:00,140.31,140.4,140.23,140.25,49535.0,133.877,133.9629,133.8007,133.8197,49535.0
2018-11-06 15:40:00,140.24,140.26,140.13,140.16,64624.0,133.8102,133.8293,133.7052,133.7339,64624.0
2018-11-06 15:45:00,140.16,140.4,140.01,140.37,86632.0,133.7339,133.9629,133.5907,133.9342,86632.0
2018-11-06 15:50:00,140.37,140.67,140.34,140.62,125448.0,133.9342,134.2205,133.9056,134.1728,125448.0
2018-11-06 15:55:00,140.63,140.91,140.59,140.78,303953.0,134.1823,134.4495,134.1442,134.3254,303953.0
2018-11-07 09:30:00,142.34,143.17,142.32,142.92,457409.0,135.8139,136.6059,135.7948,136.3673,457409.0
2018-11-07 09:35:00,142.94,143.42,142.86,143.27,215753.0,136.3864,136.8444,136.3101,136.7013,215753.0
2018-11-07 09:40:00,143.26,143.54,142.89,143.25,176599.0,136.6917,136.9589,136.3387,136.6822,176599.0
2018-11-07 09:45:00,143.28,143.37,143.0,143.15,123742.0,136.7108,136.7967,136.4437,136.5868,123742.0
2018-11-07 09:50:00,143.16,143.59,143.09,143.39,137885.0,136.5963,137.0066,136.5295,136.8158,137885.0
2018-11-07 09:55:00,143.39,143.58,143.22,143.27,136366.0,136.8158,136.9971,136.6536,136.7013,136366.0
2018-11-07 10:00:00,143.21,143.6,143.09,143.36,123816.0,136.644,137.0161,136.5295,136.7872,123816.0
2018-11-07 10:05:00,143.4,143.9,143.25,143.85,118657.0,136.8253,137.3024,136.6822,137.2547,118657.0
2018-11-07 10:10:00,143.86,144.0,143.58,143.89,184063.0,137.2642,137.3978,136.9971,137.2929,184063.0
2018-11-07 10:15:00,143.88,144.03,143.69,143.79,118908.0,137.2833,137.4264,137.102,137.1974,118908.0
2018-11-07 10:20:00,143.81,143.86,143.42,143.81,93508.0,137.2165,137.2642,136.8444,137.2165,93508.0
2018-11-07 10:25:00,143.82,144.09,143.81,144.01,100797.0,137.2261,137.4837,137.2165,137.4074,100797.0
2018-11-07 10:30:00,144.0,144.15,143.95,143.97,97240.0,137.3978,137.5409,137.3501,137.3692,97240.0
2018-11-07 10:35:00,143.96,144.31,143.95,144.28,119584.0,137.3596,137.6936,137.3501,137.665,119584.0
2018-11-07 10:40:00,144.3,144.41,144.16,144.19,98663.0,137.6841,137.789,137.5505,137.5791,98663.0
2018-11-07 10:45:00,144.21,144.3,143.98,144.05,78198.0,137.5982,137.6841,137.3787,137.4455,78198.0
2018-11-07 10:50:00,144.06,144.26,143.93,143.97,60260.0,137.4551,137.6459,137.331,137.3692,60260.0
2018-11-07 10:55:00,144.0,144.14,143.83,143.92,64948.0,137.3978,137.5314,137.2356,137.3215,64948.0
2018-11-07 11:00:00,143.94,144.0,143.68,143.89,70488.0,137.3406,137.3978,137.0925,137.2929,70488.0
2018-11-07 11:05:00,143.88,144.31,143.81,144.21,104664.0,137.2833,137.6936,137.2165,137.5982,104664.0
2018-11-07 11:10:00,144.21,144.45,144.21,144.36,71700.0,137.5982,137.8272,137.5982,137.7413,71700.0
2018-11-07 11:15:00,144.36,144.42,143.98,144.1,77798.0,137.7413,137.7986,137.3787,137.4932,77798.0
2018-11-07 11:20:00,144.08,144.23,144.0,144.18,58447.0,137.4741,137.6173,137.3978,137.5696,58447.0
2018-11-07 11:25:00,144.18,144.24,143.99,144.01,55440.0,137.5696,137.6268,137.3883,137.4074,55440.0
2018-11-07 11:30:00,144.02,144.17,144.0,144.04,59413.0,137.4169,137.56,137.3978,137.436,59413.0
2018-11-07 11:35:00,144.06,144.15,143.85,143.91,60104.0,137.4551,137.5409,137.2547,137.3119,60104.0
2018-11-07 11:40:00,143.87,143.93,143.65,143.71,50912.0,137.2738,137.331,137.0639,137.1211,50912.0
2018-11-07 11:45:00,143.71,143.88,143.71,143.85,44114.0,137.1211,137.2833,137.1211,137.2547,44114.0
2018-11-07 11:50:00,143.85,143.86,143.58,143.82,55653.0,137.2547,137.2642,136.9971,137.2261,55653.0
2018-11-07 11:55:00,143.84,144.09,143.82,144.06,53404.0,137.2451,137.4837,137.2261,137.4551,53404.0
2018-11-07 12:00:00,144.07,144.18,143.94,144.13,92010.0,137.4646,137.5696,137.3406,137.5218,92010.0
2018-11-07 12:05:00,144.13,144.24,144.11,144.16,67750.0,137.5218,137.6268,137.5028,137.5505,67750.0
2018-11-07 12:10:00,144.18,144.31,144.15,144.31,57073.0,137.5696,137.6936,137.5409,137.6936,57073.0
2018-11-07 12:15:00,144.3,144.3,144.16,144.18,62396.0,137.6841,137.6841,137.5505,137.5696,62396.0
2018-11-07 12:20:00,144.2,144.23,144.04,144.16,43142.0,137.5886,137.6173,137.436,137.5505,43142.0
2018-11-07 12:25:00,144.17,144.24,144.14,144.14,42626.0,137.56,137.6268,137.5314,137.5314,42626.0
2018-11-07 12:30:00,144.16,144.4,144.13,144.38,49049.0,137.5505,137.7795,137.5218,137.7604,49049.0
2018-11-07 12:35:00,144.39,144.4,144.23,144.31,47404.0,137.7699,137.7795,137.6173,137.6936,47404.0
2018-11-07 12:40:00,144.3,144.34,144.15,144.16,47981.0,137.6841,137.7222,137.5409,137.5505,47981.0
2018-11-07 12:45:00,144.15,144.23,144.02,144.06,60496.0,137.5409,137.6173,137.4169,137.4551,60496.0
2018-11-07 12:50:00,144.06,144.14,143.96,144.07,59392.0,137.4551,137.5314,137.3596,137.4646,59392.0
2018-11-07 12:55:00,144.08,144.28,144.07,144.12,62883.0,137.4741,137.665,137.4646,137.5123,62883.0
2018-11-07 13:00:00,144.12,144.23,144.02,144.04,49200.0,137.5123,137.6173,137.4169,137.436,49200.0
2018-11-07 13:05:00,144.05,144.12,143.93,144.06,41171.0,137.4455,137.5123,137.331,137.4551,41171.0
2018-11-07 13:10:00,144.06,144.16,144.0,144.11,44504.0,137.4551,137.5505,137.3978,137.5028,44504.0
2018-11-07 13:15:00,144.1,144.21,143.94,143.96,59258.0,137.4932,137.5982,137.3406,137.3596,59258.0
2018-11-07 13:20:00,143.94,144.0,143.79,143.88,68606.0,137.3406,137.3978,137.1974,137.2833,68606.0
2018-11-07 13:25:00,143.89,143.95,143.85,143.87,37516.0,137.2929,137.3501,137.2547,137.2738,37516.0
2018-11-07 13:30:00,143.87,143.89,143.73,143.77,49532.0,137.2738,137.2929,137.1402,137.1784,49532.0
2018-11-07 13:35:00,143.78,144.01,143.76,143.94,53475.0,137.1879,137.4074,137.1688,137.3406,53475.0
2018-11-07 13:40:00,143.95,144.05,143.71,143.71,42181.0,137.3501,137.4455,137.1211,137.1211,42181.0
2018-11-07 13:45:00,143.71,143.71,143.52,143.55,50009.0,137.1211,137.1211,136.9398,136.9684,50009.0
2018-11-07 13:50:00,143.54,143.64,143.52,143.52,48525.0,136.9589,137.0543,136.9398,136.9398,48525.0
2018-11-07 13:55:00,143.52,143.89,143.5,143.87,40122.0,136.9398,137.2929,136.9207,137.2738,40122.0
2018-11-07 14:00:00,143.86,143.92,143.81,143.88,37852.0,137.2642,137.3215,137.2165,137.2833,37852.0
2018-11-07 14:05:00,143.9,144.08,143.9,144.04,75683.0,137.3024,137.4741,137.3024,137.436,75683.0
2018-11-07 14:10:00,144.02,144.24,144.02,144.17,64055.0,137.4169,137.6268,137.4169,137.56,64055.0
2018-11-07 14:15:00,144.16,144.22,144.02,144.06,59353.0,137.5505,137.6077,137.4169,137.4551,59353.0
2018-11-07 14:20:00,144.05,144.14,144.03,144.1,44773.0,137.4455,137.5314,137.4264,137.4932,44773.0
2018-11-07 14:25:00,144.08,144.22,144.05,144.06,60269.0,137.4741,137.6077,137.4455,137.4551,60269.0
2018-11-07 14:30:00,144.07,144.29,144.0,144.2,61258.0,137.4646,137.6745,137.3978,137.5886,61258.0
2018-11-07 14:35:00,144.21,144.49,144.21,144.43,74673.0,137.5982,137.8653,137.5982,137.8081,74673.0
2018-11-07 14:40:00,144.44,144.51,144.26,144.27,95741.0,137.8176,137.8844,137.6459,137.6554,95741.0
2018-11-07 14:45:00,144.28,144.38,144.18,144.22,43653.0,137.665,137.7604,137.5696,137.6077,43653.0
2018-11-07 14:50:00,144.22,144.28,144.1,144.12,59835.0,137.6077,137.665,137.4932,137.5123,59835.0
2018-11-07 14:55:00,144.11,144.18,144.05,144.13,69201.0,137.5028,137.5696,137.4455,137.5218,69201.0
2018-11-07 15:00:00,144.12,144.29,144.1,144.25,69196.0,137.5123,137.6745,137.4932,137.6363,69196.0
2018-11-07 15:05:00,144.25,144.46,144.25,144.34,66471.0,137.6363,137.8367,137.6363,137.7222,66471.0
2018-11-07 15:10:00,144.34,144.52,144.25,144.5,74534.0,137.7222,137.894,137.6363,137.8749,74534.0
2018-11-07 15:15:00,144.49,144.55,144.39,144.46,89114.0,137.8653,137.9226,137.7699,137.8367,89114.0
2018-11-07 15:20:00,144.46,144.5,144.36,144.41,78116.0,137.8367,137.8749,137.7413,137.789,78116.0
2018-11-07 15:25:00,144.43,144.56,144.39,144.53,89606.0,137.8081,137.9321,137.7699,137.9035,89606.0
2018-11-07 15:30:00,144.53,144.65,144.47,144.57,121858.0,137.9035,138.018,137.8463,137.9417,121858.0
2018-11-07 15:35:00,144.57,144.6,144.4,144.5,111092.0,137.9417,137.9703,137.7795,137.8749,111092.0
2018-11-07 15:40:00,144.51,144.52,144.17,144.19,178533.0,137.8844,137.894,137.56,137.5791,178533.0
2018-11-07 15:45:00,144.17,144.33,144.05,144.17,228269.0,137.56,137.7127,137.4455,137.56,228269.0
2018-11-07 15:50:00,144.17,144.34,144.13,144.32,244285.0,137.56,137.7222,137.5218,137.7031,244285.0
2018-11-07 15:55:00,144.33,144.9,144.28,144.74,661362.0,137.7127,138.2565,137.665,138.1039,661362.0
2018-11-08 09:30:00,144.6,144.76,143.95,144.03,265009.0,137.9703,138.123,137.3501,137.4264,265009.0
2018-11-08 09:35:00,144.14,144.36,143.65,144.23,77066.0,137.5314,137.7413,137.0639,137.6173,77066.0
2018-11-08 09:40:00,144.28,144.5,144.15,144.47,65697.0,137.665,137.8749,137.5409,137.8463,65697.0
2018-11-08 09:45:00,144.48,144.52,144.2,144.31,81659.0,137.8558,137.894,137.5886,137.6936,81659.0
2018-11-08 09:50:00,144.33,144.7,144.32,144.68,49741.0,137.7127,138.0657,137.7031,138.0466,49741.0
2018-11-08 09:55:00,144.68,144.8,144.55,144.67,67829.0,138.0466,138.1611,137.9226,138.0371,67829.0
2018-11-08 10:00:00,144.68,145.0,144.6,144.97,98176.0,138.0466,138.352,137.9703,138.3233,98176.0
2018-11-08 10:05:00,144.96,144.98,144.47,144.5,64987.0,138.3138,138.3329,137.8463,137.8749,64987.0
2018-11-08 10:10:00,144.49,144.74,144.25,144.32,43802.0,137.8653,138.1039,137.6363,137.7031,43802.0
2018-11-08 10:15:00,144.34,144.49,144.16,144.47,47727.0,137.7222,137.8653,137.5505,137.8463,47727.0
2018-11-08 10:20:00,144.46,144.66,144.42,144.62,35814.0,137.8367,138.0276,137.7986,137.9894,35814.0
2018-11-08 10:25:00,144.61,144.81,144.53,144.56,35965.0,137.9798,138.1707,137.9035,137.9321,35965.0
2018-11-08 10:30:00,144.53,144.77,144.46,144.74,41877.0,137.9035,138.1325,137.8367,138.1039,41877.0
2018-11-08 10:35:00,144.72,144.97,144.64,144.91,34663.0,138.0848,138.3233,138.0085,138.2661,34663.0
2018-11-08 10:40:00,144.89,144.93,144.75,144.76,54130.0,138.247,138.2852,138.1134,138.123,54130.0
2018-11-08 10:45:00,144.76,144.97,144.68,144.9,35680.0,138.123,138.3233,138.0466,138.2565,35680.0
2018-11-08 10:50:00,144.93,145.15,144.93,145.14,70318.0,138.2852,138.4951,138.2852,138.4855,70318.0
2018-11-08 10:55:00,145.13,145.21,145.09,145.19,51358.0,138.476,138.5523,138.4378,138.5333,51358.0
2018-11-08 11:00:00,145.19,145.32,145.12,145.28,40726.0,138.5333,138.6573,138.4665,138.6191,40726.0
2018-11-08 11:05:00,145.3,145.41,145.21,145.3,49504.0,138.6382,138.7432,138.5523,138.6382,49504.0
2018-11-08 11:10:00,145.3,145.3,145.19,145.25,45019.0,138.6382,138.6382,138.5333,138.5905,45019.0
2018-11-08 11:15:00,145.25,145.25,145.12,145.15,47346.0,138.5905,138.5905,138.4665,138.4951,47346.0
2018-11-08 11:20:00,145.15,145.2,144.93,145.0,61359.0,138.4951,138.5428,138.2852,138.352,61359.0
2018-11-08 11:25:00,145.02,145.29,145.02,145.19,66687.0,138.371,138.6287,138.371,138.5333,66687.0
2018-11-08 11:30:00,145.2,145.34,145.09,145.32,53687.0,138.5428,138.6764,138.4378,138.6573,53687.0
2018-11-08 11:35:00,145.29,145.34,145.14,145.22,38977.0,138.6287,138.6764,138.4855,138.5619,38977.0
2018-11-08 11:40:00,145.21,145.38,145.19,145.22,52987.0,138.5523,138.7145,138.5333,138.5619,52987.0
2018-11-08 11:45:00,145.22,145.38,145.19,145.38,33022.0,138.5619,138.7145,138.5333,138.7145,33022.0
2018-11-08 11:50:00,145.36,145.37,145.08,145.09,39915.0,138.6955,138.705,138.4283,138.4378,39915.0
2018-11-08 11:55:00,145.08,145.11,145.0,145.03,33410.0,138.4283,138.4569,138.352,138.3806,33410.0
2018-11-08 12:00:00,145.04,145.07,144.85,144.89,26174.0,138.3901,138.4188,138.2088,138.247,26174.0
2018-11-08 12:05:00,144.91,144.99,144.88,144.94,24676.0,138.2661,138.3424,138.2375,138.2947,24676.0
2018-11-08 12:10:00,144.95,144.99,144.83,144.88,31292.0,138.3043,138.3424,138.1898,138.2375,31292.0
2018-11-08 12:15:00,144.85,145.03,144.85,144.99,23846.0,138.2088,138.3806,138.2088,138.3424,23846.0
2018-11-08 12:20:00,145.0,145.03,144.86,144.93,32591.0,138.352,138.3806,138.2184,138.2852,32591.0
2018-11-08 12:25:00,144.93,145.01,144.85,144.86,47899.0,138.2852,138.3615,138.2088,138.2184,47899.0
2018-11-08 12:30:00,144.86,144.92,144.81,144.91,22127.0,138.2184,138.2756,138.1707,138.2661,22127.0
2018-11-08 12:35:00,144.92,145.03,144.88,145.03,36776.0,138.2756,138.3806,138.2375,138.3806,36776.0
2018-11-08 12:40:00,145.05,145.07,144.94,144.94,20211.0,138.3997,138.4188,138.2947,138.2947,20211.0
2018-11-08 12:45:00,144.94,144.96,144.67,144.67,38496.0,138.2947,138.3138,138.0371,138.0371,38496.0
2018-11-08 12:50:00,144.66,144.69,144.56,144.61,41439.0,138.0276,138.0562,137.9321,137.9798,41439.0
2018-11-08 12:55:00,144.61,144.63,144.38,144.41,55621.0,137.9798,137.9989,137.7604,137.789,55621.0
2018-11-08 13:00:00,144.4,144.55,144.38,144.46,41571.0,137.7795,137.9226,137.7604,137.8367,41571.0
2018-11-08 13:05:00,144.46,144.55,144.45,144.52,47656.0,137.8367,137.9226,137.8272,137.894,47656.0
2018-11-08 13:10:00,144.53,144.62,144.5,144.62,36039.0,137.9035,137.9894,137.8749,137.9894,36039.0
2018-11-08 13:15:00,144.62,144.66,144.57,144.64,27695.0,137.9894,138.0276,137.9417,138.0085,27695.0
2018-11-08 13:20:00,144.66,144.73,144.59,144.69,37966.0,138.0276,138.0943,137.9608,138.0562,37966.0
2018-11-08 13:25:00,144.68,144.73,144.45,144.45,48333.0,138.0466,138.0943,137.8272,137.8272,48333.0
2018-11-08 13:30:00,144.43,144.56,144.39,144.56,25889.0,137.8081,137.9321,137.7699,137.9321,25889.0
2018-11-08 13:35:00,144.57,144.74,144.56,144.71,25852.0,137.9417,138.1039,137.9321,138.0753,25852.0
2018-11-08 13:40:00,144.69,144.76,144.63,144.63,31376.0,138.0562,138.123,137.9989,137.9989,31376.0
2018-11-08 13:45:00,144.63,144.71,144.44,144.45,40652.0,137.9989,138.0753,137.8176,137.8272,40652.0
2018-11-08 13:50:00,144.45,144.51,144.41,144.48,22322.0,137.8272,137.8844,137.789,137.8558,22322.0
2018-11-08 13:55:00,144.47,144.71,144.41,144.67,34177.0,137.8463,138.0753,137.789,138.0371,34177.0
2018-11-08 14:00:00,144.65,144.88,144.2,144.32,55472.0,138.018,138.2375,137.5886,137.7031,55472.0
2018-11-08 14:05:00,144.35,144.92,144.34,144.79,51989.0,137.7318,138.2756,137.7222,138.1516,51989.0
2018-11-08 14:10:00,144.83,144.98,144.74,144.98,36711.0,138.1898,138.3329,138.1039,138.3329,36711.0
2018-11-08 14:15:00,144.97,145.08,144.76,144.81,47486.0,138.3233,138.4283,138.123,138.1707,47486.0
2018-11-08 14:20:00,144.79,144.93,144.77,144.77,40627.0,138.1516,138.2852,138.1325,138.1325,40627.0
2018-11-08 14:25:00,144.77,144.8,144.63,144.68,32663.0,138.1325,138.1611,137.9989,138.0466,32663.0
2018-11-08 14:30:00,144.66,144.68,144.51,144.57,54893.0,138.0276,138.0466,137.8844,137.9417,54893.0
2018-11-08 14:35:00,144.56,144.69,144.41,144.41,34717.0,137.9321,138.0562,137.789,137.789,34717.0
2018-11-08 14:40:00,144.37,144.43,144.13,144.16,63382.0,137.7508,137.8081,137.5218,137.5505,63382.0
2018-11-08 14:45:00,144.15,144.53,144.1,144.46,53471.0,137.5409,137.9035,137.4932,137.8367,53471.0
2018-11-08 14:50:00,144.47,144.63,144.31,144.51,37641.0,137.8463,137.9989,137.6936,137.8844,37641.0
2018-11-08 14:55:00,144.5,144.72,144.48,144.66,42642.0,137.8749,138.0848,137.8558,138.0276,42642.0
2018-11-08 15:00:00,144.65,144.65,144.41,144.51,33717.0,138.018,138.018,137.789,137.8844,33717.0
2018-11-08 15:05:00,144.51,144.8,144.51,144.8,40322.0,137.8844,138.1611,137.8844,138.1611,40322.0
2018-11-08 15:10:00,144.8,144.81,144.59,144.79,38924.0,138.1611,138.1707,137.9608,138.1516,38924.0
2018-11-08 15:15:00,144.78,144.97,144.75,144.83,51167.0,138.142,138.3233,138.1134,138.1898,51167.0
2018-11-08 15:20:00,144.81,144.94,144.8,144.93,49897.0,138.1707,138.2947,138.1611,138.2852,49897.0
2018-11-08 15:25:00,144.93,144.95,144.72,144.72,61578.0,138.2852,138.3043,138.0848,138.0848,61578.0
2018-11-08 15:30:00,144.72,144.89,144.67,144.82,53735.0,138.0848,138.247,138.0371,138.1802,53735.0
2018-11-08 15:35:00,144.82,144.84,144.56,144.71,71385.0,138.1802,138.1993,137.9321,138.0753,71385.0
2018-11-08 15:40:00,144.71,144.89,144.63,144.83,82605.0,138.0753,138.247,137.9989,138.1898,82605.0
2018-11-08 15:45:00,144.83,145.13,144.8,145.1,127186.0,138.1898,138.476,138.1611,138.4474,127186.0
2018-11-08 15:50:00,145.1,145.36,145.01,145.31,173998.0,138.4474,138.6955,138.3615,138.6477,173998.0
2018-11-08 15:55:00,145.31,145.46,145.05,145.24,336183.0,138.6477,138.7909,138.3997,138.581,336183.0
2018-11-09 09:30:00,144.2,144.57,143.42,143.46,253528.0,137.5886,137.9417,136.8444,136.8826,253528.0
2018-11-09 09:35:00,143.46,143.58,142.83,142.93,143506.0,136.8826,136.9971,136.2815,136.3769,143506.0
2018-11-09 09:40:00,142.87,143.05,142.36,142.9,121366.0,136.3196,136.4914,135.833,136.3482,121366.0
2018-11-09 09:45:00,142.9,143.65,142.84,143.39,114419.0,136.3482,137.0639,136.291,136.8158,114419.0
2018-11-09 09:50:00,143.41,143.56,143.15,143.38,81502.0,136.8349,136.978,136.5868,136.8062,81502.0
2018-11-09 09:55:00,143.41,143.85,143.36,143.68,72151.0,136.8349,137.2547,136.7872,137.0925,72151.0
2018-11-09 10:00:00,143.68,143.88,143.41,143.55,73666.0,137.0925,137.2833,136.8349,136.9684,73666.0
2018-11-09 10:05:00,143.55,143.84,143.19,143.2,83879.0,136.9684,137.2451,136.6249,136.6345,83879.0
2018-11-09 10:10:00,143.19,143.35,142.87,143.0,101696.0,136.6249,136.7776,136.3196,136.4437,101696.0
2018-11-09 10:15:00,142.98,143.04,142.8,142.85,86812.0,136.4246,136.4818,136.2528,136.3005,86812.0
2018-11-09 10:20:00,142.86,142.97,142.81,142.92,69963.0,136.3101,136.415,136.2624,136.3673,69963.0
2018-11-09 10:25:00,142.93,143.22,142.89,143.14,81765.0,136.3769,136.6536,136.3387,136.5772,81765.0
2018-11-09 10:30:00,143.15,143.16,142.87,143.04,62770.0,136.5868,136.5963,136.3196,136.4818,62770.0
2018-11-09 10:35:00,143.05,143.5,143.05,143.45,38537.0,136.4914,136.9207,136.4914,136.873,38537.0
2018-11-09 10:40:00,143.47,143.64,143.45,143.55,56252.0,136.8921,137.0543,136.873,136.9684,56252.0
2018-11-09 10:45:00,143.56,143.64,143.43,143.43,64911.0,136.978,137.0543,136.8539,136.8539,64911.0
2018-11-09 10:50:00,143.42,143.42,143.14,143.31,72411.0,136.8444,136.8444,136.5772,136.7394,72411.0
2018-11-09 10:55:00,143.32,143.49,143.21,143.22,63323.0,136.749,136.9112,136.644,136.6536,63323.0
2018-11-09 11:00:00,143.23,143.44,143.12,143.13,87216.0,136.6631,136.8635,136.5582,136.5677,87216.0
2018-11-09 11:05:00,143.12,143.15,142.93,143.06,77621.0,136.5582,136.5868,136.3769,136.5009,77621.0
2018-11-09 11:10:00,143.05,143.27,142.94,142.99,64947.0,136.4914,136.7013,136.3864,136.4341,64947.0
2018-11-09 11:15:00,142.98,143.18,142.96,143.0,82042.0,136.4246,136.6154,136.4055,136.4437,82042.0
2018-11-09 11:20:00,143.0,143.26,143.0,143.23,48430.0,136.4437,136.6917,136.4437,136.6631,48430.0
2018-11-09 11:25:00,143.23,143.32,143.13,143.21,36525.0,136.6631,136.749,136.5677,136.644,36525.0
2018-11-09 11:30:00,143.2,143.34,143.14,143.25,64546.0,136.6345,136.7681,136.5772,136.6822,64546.0
2018-11-09 11:35:00,143.25,143.33,143.03,143.31,48442.0,136.6822,136.7585,136.4723,136.7394,48442.0
2018-11-09 11:40:00,143.31,143.31,142.99,143.12,33914.0,136.7394,136.7394,136.4341,136.5582,33914.0
2018-11-09 11:45:00,143.08,143.19,142.88,142.95,30615.0,136.52,136.6249,136.3292,136.396,30615.0
2018-11-09 11:50:00,142.91,142.95,142.71,142.78,59796.0,136.3578,136.396,136.167,136.2337,59796.0
2018-11-09 11:55:00,142.79,142.82,142.63,142.72,36077.0,136.2433,136.2719,136.0906,136.1765,36077.0
2018-11-09 12:00:00,142.73,142.87,142.68,142.76,37754.0,136.186,136.3196,136.1383,136.2147,37754.0
2018-11-09 12:05:00,142.76,142.9,142.7,142.88,45607.0,136.2147,136.3482,136.1574,136.3292,45607.0
2018-11-09 12:10:00,142.86,142.92,142.67,142.69,28233.0,136.3101,136.3673,136.1288,136.1479,28233.0
2018-11-09 12:15:00,142.67,142.74,142.58,142.73,36804.0,136.1288,136.1956,136.0429,136.186,36804.0
2018-11-09 12:20:00,142.72,142.93,142.65,142.8,37219.0,136.1765,136.3769,136.1097,136.2528,37219.0
2018-11-09 12:25:00,142.81,142.97,142.76,142.78,39669.0,136.2624,136.415,136.2147,136.2337,39669.0
2018-11-09 12:30:00,142.78,142.88,142.65,142.81,34619.0,136.2337,136.3292,136.1097,136.2624,34619.0
2018-11-09 12:35:00,142.8,142.98,142.8,142.88,39895.0,136.2528,136.4246,136.2528,136.3292,39895.0
2018-11-09 12:40:00,142.86,142.96,142.75,142.85,37972.0,136.3101,136.4055,136.2051,136.3005,37972.0
2018-11-09 12:45:00,142.84,142.96,142.76,142.91,35305.0,136.291,136.4055,136.2147,136.3578,35305.0
2018-11-09 12:50:00,142.9,142.96,142.82,142.96,20287.0,136.3482,136.4055,136.2719,136.4055,20287.0
2018-11-09 12:55:00,142.93,142.93,142.79,142.84,32928.0,136.3769,136.3769,136.2433,136.291,32928.0
2018-11-09 13:00:00,142.84,142.94,142.7,142.9,29661.0,136.291,136.3864,136.1574,136.3482,29661.0
2018-11-09 13:05:00,142.91,143.04,142.89,143.04,22233.0,136.3578,136.4818,136.3387,136.4818,22233.0
2018-11-09 13:10:00,143.01,143.11,142.93,142.98,33692.0,136.4532,136.5486,136.3769,136.4246,33692.0
2018-11-09 13:15:00,142.98,143.0,142.84,142.9,31479.0,136.4246,136.4437,136.291,136.3482,31479.0
2018-11-09 13:20:00,142.91,142.99,142.78,142.94,30408.0,136.3578,136.4341,136.2337,136.3864,30408.0
2018-11-09 13:25:00,142.95,142.98,142.87,142.94,19127.0,136.396,136.4246,136.3196,136.3864,19127.0
2018-11-09 13:30:00,142.93,142.93,142.68,142.72,31198.0,136.3769,136.3769,136.1383,136.1765,31198.0
2018-11-09 13:35:00,142.72,142.73,142.6,142.6,26880.0,136.1765,136.186,136.062,136.062,26880.0
2018-11-09 13:40:00,142.61,142.76,142.56,142.68,27127.0,136.0715,136.2147,136.0238,136.1383,27127.0
2018-11-09 13:45:00,142.68,142.68,142.5,142.54,32551.0,136.1383,136.1383,135.9666,136.0047,32551.0
2018-11-09 13:50:00,142.54,142.61,142.45,142.51,48360.0,136.0047,136.0715,135.9189,135.9761,48360.0
2018-11-09 13:55:00,142.51,142.71,142.51,142.6,52278.0,135.9761,136.167,135.9761,136.062,52278.0
2018-11-09 14:00:00,142.6,142.72,142.57,142.68,50095.0,136.062,136.1765,136.0334,136.1383,50095.0
2018-11-09 14:05:00,142.69,142.75,142.5,142.53,59718.0,136.1479,136.2051,135.9666,135.9952,59718.0
2018-11-09 14:10:00,142.53,142.66,142.47,142.61,98552.0,135.9952,136.1192,135.938,136.0715,98552.0
2018-11-09 14:15:00,142.61,142.68,142.51,142.52,65789.0,136.0715,136.1383,135.9761,135.9857,65789.0
2018-11-09 14:20:00,142.51,142.69,142.51,142.68,77653.0,135.9761,136.1479,135.9761,136.1383,77653.0
2018-11-09 14:25:00,142.67,142.89,142.67,142.7,67429.0,136.1288,136.3387,136.1288,136.1574,67429.0
2018-11-09 14:30:00,142.7,142.92,142.66,142.92,50204.0,136.1574,136.3673,136.1192,136.3673,50204.0
2018-11-09 14:35:00,142.93,143.05,142.8,143.03,49466.0,136.3769,136.4914,136.2528,136.4723,49466.0
2018-11-09 14:40:00,143.03,143.19,143.03,143.06,41499.0,136.4723,136.6249,136.4723,136.5009,41499.0
2018-11-09 14:45:00,143.06,143.24,143.04,143.11,45745.0,136.5009,136.6727,136.4818,136.5486,45745.0
2018-11-09 14:50:00,143.1,143.42,143.09,143.34,43174.0,136.5391,136.8444,136.5295,136.7681,43174.0
2018-11-09 14:55:00,143.34,143.58,143.31,143.34,54262.0,136.7681,136.9971,136.7394,136.7681,54262.0
2018-11-09 15:00:00,143.35,143.56,143.29,143.54,42003.0,136.7776,136.978,136.7204,136.9589,42003.0
2018-11-09 15:05:00,143.55,143.6,143.37,143.54,51818.0,136.9684,137.0161,136.7967,136.9589,51818.0
2018-11-09 15:10:00,143.54,143.72,143.4,143.68,53588.0,136.9589,137.1306,136.8253,137.0925,53588.0
2018-11-09 15:15:00,143.69,143.85,143.56,143.69,87513.0,137.102,137.2547,136.978,137.102,87513.0
2018-11-09 15:20:00,143.69,144.11,143.61,144.0,126353.0,137.102,137.5028,137.0257,137.3978,126353.0
2018-11-09 15:25:00,144.02,144.03,143.87,143.93,65265.0,137.4169,137.4264,137.2738,137.331,65265.0
2018-11-09 15:30:00,143.91,144.05,143.86,143.92,80726.0,137.3119,137.4455,137.2642,137.3215,80726.0
2018-11-09 15:35:00,143.92,144.18,143.9,144.02,79677.0,137.3215,137.5696,137.3024,137.4169,79677.0
2018-11-09 15:40:00,144.0,144.29,143.99,144.25,94437.0,137.3978,137.6745,137.3883,137.6363,94437.0
2018-11-09 15:45:00,144.28,144.35,143.91,143.96,123938.0,137.665,137.7318,137.3119,137.3596,123938.0
2018-11-09 15:50:00,143.96,144.08,143.87,144.06,160221.0,137.3596,137.4741,137.2738,137.4551,160221.0
2018-11-09 15:55:00,144.05,144.17,143.84,143.92,308869.0,137.4455,137.56,137.2451,137.3215,308869.0
2018-11-12 09:30:00,143.42,143.64,143.0,143.09,165688.0,136.8444,137.0543,136.4437,136.5295,165688.0
2018-11-12 09:35:00,143.05,143.08,142.53,142.67,77601.0,136.4914,136.52,135.9952,136.1288,77601.0
2018-11-12 09:40:00,142.69,142.69,142.01,142.13,108788.0,136.1479,136.1479,135.499,135.6135,108788.0
2018-11-12 09:45:00,142.11,142.59,142.1,142.51,50205.0,135.5945,136.0525,135.5849,135.9761,50205.0
2018-11-12 09:50:00,142.53,142.54,142.12,142.24,61037.0,135.9952,136.0047,135.604,135.7185,61037.0
2018-11-12 09:55:00,142.22,142.6,142.22,142.52,56507.0,135.6994,136.062,135.6994,135.9857,56507.0
2018-11-12 10:00:00,142.52,142.53,141.86,141.9,104002.0,135.9857,135.9952,135.3559,135.3941,104002.0
2018-11-12 10:05:00,141.86,142.05,141.65,141.66,91878.0,135.3559,135.5372,135.1556,135.1651,91878.0
2018-11-12 10:10:00,141.65,141.85,141.51,141.58,94991.0,135.1556,135.3464,135.022,135.0888,94991.0
2018-11-12 10:15:00,141.57,141.88,141.31,141.33,85482.0,135.0792,135.375,134.8311,134.8502,85482.0
2018-11-12 10:20:00,141.31,141.75,141.27,141.62,68333.0,134.8311,135.251,134.793,135.1269,68333.0
2018-11-12 10:25:00,141.6,141.64,141.39,141.41,76568.0,135.1078,135.146,134.9075,134.9266,76568.0
2018-11-12 10:30:00,141.42,141.43,141.08,141.26,128923.0,134.9361,134.9456,134.6117,134.7834,128923.0
2018-11-12 10:35:00,141.24,141.43,140.86,140.88,99489.0,134.7644,134.9456,134.4018,134.4209,99489.0
2018-11-12 10:40:00,140.87,140.94,140.63,140.64,96445.0,134.4113,134.4781,134.1823,134.1919,96445.0
2018-11-12 10:45:00,140.61,140.76,140.52,140.65,85815.0,134.1632,134.3064,134.0774,134.2014,85815.0
2018-11-12 10:50:00,140.63,140.72,140.1,140.13,121079.0,134.1823,134.2682,133.6766,133.7052,121079.0
2018-11-12 10:55:00,140.11,140.15,139.93,139.97,164832.0,133.6862,133.7243,133.5144,133.5526,164832.0
2018-11-12 11:00:00,139.97,140.0,139.65,139.72,151859.0,133.5526,133.5812,133.2473,133.314,151859.0
2018-11-12 11:05:00,139.7,139.84,139.52,139.78,139862.0,133.295,133.4285,133.1232,133.3713,139862.0
2018-11-12 11:10:00,139.78,139.94,139.52,139.59,92197.0,133.3713,133.524,133.1232,133.19,92197.0
2018-11-12 11:15:00,139.57,139.57,139.28,139.4,106597.0,133.1709,133.1709,132.8942,133.0087,106597.0
2018-11-12 11:20:00,139.39,139.76,139.29,139.68,69409.0,132.9992,133.3522,132.9038,133.2759,69409.0
2018-11-12 11:25:00,139.67,139.68,139.29,139.33,67560.0,133.2663,133.2759,132.9038,132.9419,67560.0
2018-11-12 11:30:00,139.31,139.54,139.17,139.41,105289.0,132.9228,133.1423,132.7893,133.0183,105289.0
2018-11-12 11:35:00,139.43,139.91,139.42,139.9,65695.0,133.0373,133.4953,133.0278,133.4858,65695.0
2018-11-12 11:40:00,139.92,140.16,139.89,139.91,77911.0,133.5049,133.7339,133.4762,133.4953,77911.0
2018-11-12 11:45:00,139.93,140.12,139.92,139.94,67865.0,133.5144,133.6957,133.5049,133.524,67865.0
2018-11-12 11:50:00,139.93,140.03,139.65,139.96,73880.0,133.5144,133.6098,133.2473,133.543,73880.0
2018-11-12 11:55:00,139.98,140.22,139.97,140.11,74230.0,133.5621,133.7911,133.5526,133.6862,74230.0
2018-11-12 12:00:00,140.11,140.26,140.09,140.17,40393.0,133.6862,133.8293,133.6671,133.7434,40393.0
2018-11-12 12:05:00,140.19,140.47,140.19,140.4,51978.0,133.7625,134.0297,133.7625,133.9629,51978.0
2018-11-12 12:10:00,140.41,140.41,140.2,140.27,41263.0,133.9724,133.9724,133.772,133.8388,41263.0
2018-11-12 12:15:00,140.26,140.54,140.21,140.39,31176.0,133.8293,134.0964,133.7816,133.9533,31176.0
2018-11-12 12:20:00,140.39,140.55,140.32,140.42,38339.0,133.9533,134.106,133.8865,133.9819,38339.0
2018-11-12 12:25:00,140.39,140.54,140.28,140.29,33622.0,133.9533,134.0964,133.8484,133.8579,33622.0
2018-11-12 12:30:00,140.29,140.36,140.16,140.22,57656.0,133.8579,133.9247,133.7339,133.7911,57656.0
2018-11-12 12:35:00,140.23,140.43,140.22,140.35,38754.0,133.8007,133.9915,133.7911,133.9152,38754.0
2018-11-12 12:40:00,140.35,140.54,140.26,140.48,47965.0,133.9152,134.0964,133.8293,134.0392,47965.0
2018-11-12 12:45:00,140.46,140.46,140.28,140.31,40996.0,134.0201,134.0201,133.8484,133.877,40996.0
2018-11-12 12:50:00,140.32,140.48,140.17,140.33,205689.0,133.8865,134.0392,133.7434,133.8961,205689.0
2018-11-12 12:55:00,140.33,140.63,140.32,140.34,99160.0,133.8961,134.1823,133.8865,133.9056,99160.0
2018-11-12 13:00:00,140.36,140.51,140.31,140.37,64719.0,133.9247,134.0678,133.877,133.9342,64719.0
2018-11-12 13:05:00,140.37,140.39,140.11,140.31,72041.0,133.9342,133.9533,133.6862,133.877,72041.0
2018-11-12 13:10:00,140.32,140.35,140.06,140.07,43320.0,133.8865,133.9152,133.6385,133.648,43320.0
2018-11-12 13:15:00,140.07,140.31,140.07,140.26,71008.0,133.648,133.877,133.648,133.8293,71008.0
2018-11-12 13:20:00,140.26,140.41,140.23,140.32,101689.0,133.8293,133.9724,133.8007,133.8865,101689.0
2018-11-12 13:25:00,140.33,140.65,140.33,140.52,90723.0,133.8961,134.2014,133.8961,134.0774,90723.0
2018-11-12 13:30:00,140.52,140.55,140.38,140.52,57666.0,134.0774,134.106,133.9438,134.0774,57666.0
2018-11-12 13:35:00,140.52,140.52,140.33,140.4,45003.0,134.0774,134.0774,133.8961,133.9629,45003.0
2018-11-12 13:40:00,140.39,140.43,140.11,140.12,73508.0,133.9533,133.9915,133.6862,133.6957,73508.0
2018-11-12 13:45:00,140.11,140.22,139.86,140.14,93726.0,133.6862,133.7911,133.4476,133.7148,93726.0
2018-11-12 13:50:00,140.17,140.76,140.15,140.6,61255.0,133.7434,134.3064,133.7243,134.1537,61255.0
2018-11-12 13:55:00,140.59,140.69,140.49,140.54,57093.0,134.1442,134.2396,134.0487,134.0964,57093.0
2018-11-12 14:00:00,140.53,140.72,140.42,140.68,51703.0,134.0869,134.2682,133.9819,134.23,51703.0
2018-11-12 14:05:00,140.71,140.72,140.48,140.48,31371.0,134.2587,134.2682,134.0392,134.0392,31371.0
2018-11-12 14:10:00,140.49,140.72,140.47,140.6,46157.0,134.0487,134.2682,134.0297,134.1537,46157.0
2018-11-12 14:15:00,140.65,140.99,140.55,140.87,41744.0,134.2014,134.5258,134.106,134.4113,41744.0
2018-11-12 14:20:00,140.88,140.9,140.78,140.85,37604.0,134.4209,134.4399,134.3254,134.3922,37604.0
2018-11-12 14:25:00,140.85,140.86,140.44,140.47,43829.0,134.3922,134.4018,134.001,134.0297,43829.0
2018-11-12 14:30:00,140.46,140.6,140.4,140.54,36511.0,134.0201,134.1537,133.9629,134.0964,36511.0
2018-11-12 14:35:00,140.56,140.66,140.24,140.36,66536.0,134.1155,134.2109,133.8102,133.9247,66536.0
2018-11-12 14:40:00,140.38,140.77,140.35,140.65,64420.0,133.9438,134.3159,133.9152,134.2014,64420.0
2018-11-12 14:45:00,140.69,141.01,140.68,140.89,60680.0,134.2396,134.5449,134.23,134.4304,60680.0
2018-11-12 14:50:00,140.89,140.95,140.5,140.5,35714.0,134.4304,134.4876,134.0583,134.0583,35714.0
2018-11-12 14:55:00,140.52,140.54,140.27,140.3,44092.0,134.0774,134.0964,133.8388,133.8674,44092.0
2018-11-12 15:00:00,140.27,140.46,140.18,140.23,45534.0,133.8388,134.0201,133.753,133.8007,45534.0
2018-11-12 15:05:00,140.21,140.21,139.97,140.08,62266.0,133.7816,133.7816,133.5526,133.6575,62266.0
2018-11-12 15:10:00,140.08,140.33,139.95,140.27,83002.0,133.6575,133.8961,133.5335,133.8388,83002.0
2018-11-12 15:15:00,140.27,140.39,140.05,140.39,69439.0,133.8388,133.9533,133.6289,133.9533,69439.0
2018-11-12 15:20:00,140.39,140.69,140.25,140.45,73107.0,133.9533,134.2396,133.8197,134.0106,73107.0
2018-11-12 15:25:00,140.45,140.55,140.35,140.4,64516.0,134.0106,134.106,133.9152,133.9629,64516.0
2018-11-12 15:30:00,140.4,140.44,140.04,140.09,116642.0,133.9629,134.001,133.6194,133.6671,116642.0
2018-11-12 15:35:00,140.11,140.27,140.02,140.2,97034.0,133.6862,133.8388,133.6003,133.772,97034.0
2018-11-12 15:40:00,140.19,140.38,139.99,140.28,127120.0,133.7625,133.9438,133.5717,133.8484,127120.0
2018-11-12 15:45:00,140.28,140.46,140.17,140.22,216194.0,133.8484,134.0201,133.7434,133.7911,216194.0
2018-11-12 15:50:00,140.23,140.27,139.66,139.84,203474.0,133.8007,133.8388,133.2568,133.4285,203474.0
2018-11-12 15:55:00,139.84,139.99,139.66,139.82,581498.0,133.4285,133.5717,133.2568,133.4095,581498.0
2018-11-13 09:30:00,140.35,141.86,140.06,141.62,181850.0,133.9152,135.3559,133.6385,135.1269,181850.0
2018-11-13 09:35:00,141.62,141.9,141.4,141.44,96972.0,135.1269,135.3941,134.917,134.9552,96972.0
2018-11-13 09:40:00,141.45,141.48,140.54,140.65,88161.0,134.9647,134.9933,134.0964,134.2014,88161.0
2018-11-13 09:45:00,140.6,140.93,140.42,140.63,40747.0,134.1537,134.4686,133.9819,134.1823,40747.0
2018-11-13 09:50:00,140.62,140.65,140.27,140.55,67557.0,134.1728,134.2014,133.8388,134.106,67557.0
2018-11-13 09:55:00,140.51,140.51,140.21,140.25,63347.0,134.0678,134.0678,133.7816,133.8197,63347.0
2018-11-13 10:00:00,140.27,140.27,139.58,139.8,135933.0,133.8388,133.8388,133.1805,133.3904,135933.0
2018-11-13 10:05:00,139.8,140.27,139.72,140.17,87789.0,133.3904,133.8388,133.314,133.7434,87789.0
2018-11-13 10:10:00,140.2,140.3,139.9,140.23,82089.0,133.772,133.8674,133.4858,133.8007,82089.0
2018-11-13 10:15:00,140.2,140.46,140.2,140.4,68620.0,133.772,134.0201,133.772,133.9629,68620.0
2018-11-13 10:20:00,140.4,140.42,139.65,139.65,53315.0,133.9629,133.9819,133.2473,133.2473,53315.0
2018-11-13 10:25:00,139.63,139.9,139.34,139.34,70355.0,133.2282,133.4858,132.9515,132.9515,70355.0
2018-11-13 10:30:00,139.32,139.89,139.29,139.87,52014.0,132.9324,133.4762,132.9038,133.4572,52014.0
2018-11-13 10:35:00,139.89,140.07,139.73,139.8,87659.0,133.4762,133.648,133.3236,133.3904,87659.0
2018-11-13 10:40:00,139.8,140.18,139.6,139.77,61682.0,133.3904,133.753,133.1995,133.3617,61682.0
2018-11-13 10:45:00,139.77,140.03,139.77,139.81,55662.0,133.3617,133.6098,133.3617,133.3999,55662.0
2018-11-13 10:50:00,139.88,140.03,139.69,139.79,43609.0,133.4667,133.6098,133.2854,133.3808,43609.0
2018-11-13 10:55:00,139.78,140.13,139.76,140.07,83452.0,133.3713,133.7052,133.3522,133.648,83452.0
2018-11-13 11:00:00,140.06,140.85,140.04,140.76,65796.0,133.6385,134.3922,133.6194,134.3064,65796.0
2018-11-13 11:05:00,140.75,140.79,140.51,140.58,53372.0,134.2968,134.335,134.0678,134.1346,53372.0
2018-11-13 11:10:00,140.52,140.85,140.52,140.69,46910.0,134.0774,134.3922,134.0774,134.2396,46910.0
2018-11-13 11:15:00,140.72,141.22,140.62,141.16,129269.0,134.2682,134.7453,134.1728,134.688,129269.0
2018-11-13 11:20:00,141.18,141.18,140.85,140.91,66168.0,134.7071,134.7071,134.3922,134.4495,66168.0
2018-11-13 11:25:00,140.93,141.0,140.78,140.82,51489.0,134.4686,134.5354,134.3254,134.3636,51489.0
2018-11-13 11:30:00,140.78,140.87,140.65,140.8,34144.0,134.3254,134.4113,134.2014,134.3445,34144.0
2018-11-13 11:35:00,140.81,140.93,140.51,140.57,37980.0,134.3541,134.4686,134.0678,134.1251,37980.0
2018-11-13 11:40:00,140.58,140.66,140.52,140.62,34537.0,134.1346,134.2109,134.0774,134.1728,34537.0
2018-11-13 11:45:00,140.63,140.65,140.48,140.61,47529.0,134.1823,134.2014,134.0392,134.1632,47529.0
2018-11-13 11:50:00,140.62,140.69,140.29,140.29,59035.0,134.1728,134.2396,133.8579,133.8579,59035.0
2018-11-13 11:55:00,140.29,140.43,140.23,140.41,51297.0,133.8579,133.9915,133.8007,133.9724,51297.0
2018-11-13 12:00:00,140.47,140.69,140.43,140.66,38289.0,134.0297,134.2396,133.9915,134.2109,38289.0
2018-11-13 12:05:00,140.68,140.68,140.21,140.35,35318.0,134.23,134.23,133.7816,133.9152,35318.0
2018-11-13 12:10:00,140.37,140.75,140.27,140.7,41454.0,133.9342,134.2968,133.8388,134.2491,41454.0
2018-11-13 12:15:00,140.7,140.87,140.62,140.71,45245.0,134.2491,134.4113,134.1728,134.2587,45245.0
2018-11-13 12:20:00,140.72,140.88,140.65,140.77,35423.0,134.2682,134.4209,134.2014,134.3159,35423.0
2018-11-13 12:25:00,140.79,140.96,140.71,140.74,37864.0,134.335,134.4972,134.2587,134.2873,37864.0
2018-11-13 12:30:00,140.76,140.76,140.52,140.53,43132.0,134.3064,134.3064,134.0774,134.0869,43132.0
2018-11-13 12:35:00,140.55,140.6,140.33,140.48,33411.0,134.106,134.1537,133.8961,134.0392,33411.0
2018-11-13 12:40:00,140.5,140.52,140.05,140.23,46343.0,134.0583,134.0774,133.6289,133.8007,46343.0
2018-11-13 12:45:00,140.23,140.31,140.08,140.17,31308.0,133.8007,133.877,133.6575,133.7434,31308.0
2018-11-13 12:50:00,140.2,140.41,140.11,140.32,31107.0,133.772,133.9724,133.6862,133.8865,31107.0
2018-11-13 12:55:00,140.25,140.29,140.11,140.2,22334.0,133.8197,133.8579,133.6862,133.772,22334.0
2018-11-13 13:00:00,140.21,140.42,140.21,140.36,24836.0,133.7816,133.9819,133.7816,133.9247,24836.0
2018-11-13 13:05:00,140.35,140.42,140.19,140.2,27157.0,133.9152,133.9819,133.7625,133.772,27157.0
2018-11-13 13:10:00,140.19,140.31,139.96,140.05,40847.0,133.7625,133.877,133.543,133.6289,40847.0
2018-11-13 13:15:00,140.04,140.16,140.03,140.1,28222.0,133.6194,133.7339,133.6098,133.6766,28222.0
2018-11-13 13:20:00,140.12,140.38,140.12,140.34,19022.0,133.6957,133.9438,133.6957,133.9056,19022.0
2018-11-13 13:25:00,140.31,140.32,139.96,140.21,27655.0,133.877,133.8865,133.543,133.7816,27655.0
2018-11-13 13:30:00,140.23,140.57,140.14,140.47,26790.0,133.8007,134.1251,133.7148,134.0297,26790.0
2018-11-13 13:35:00,140.5,140.7,140.43,140.7,27589.0,134.0583,134.2491,133.9915,134.2491,27589.0
2018-11-13 13:40:00,140.69,140.69,140.48,140.51,26865.0,134.2396,134.2396,134.0392,134.0678,26865.0
2018-11-13 13:45:00,140.54,140.69,140.18,140.18,27650.0,134.0964,134.2396,133.753,133.753,27650.0
2018-11-13 13:50:00,140.19,140.41,140.15,140.3,24684.0,133.7625,133.9724,133.7243,133.8674,24684.0
2018-11-13 13:55:00,140.31,140.4,140.11,140.16,25990.0,133.877,133.9629,133.6862,133.7339,25990.0
2018-11-13 14:00:00,140.16,140.22,139.89,140.01,59432.0,133.7339,133.7911,133.4762,133.5907,59432.0
2018-11-13 14:05:00,139.99,140.04,139.85,139.94,30882.0,133.5717,133.6194,133.4381,133.524,30882.0
2018-11-13 14:10:00,139.94,140.03,139.68,139.71,31459.0,133.524,133.6098,133.2759,133.3045,31459.0
2018-11-13 14:15:00,139.67,139.71,139.42,139.44,48150.0,133.2663,133.3045,133.0278,133.0469,48150.0
2018-11-13 14:20:00,139.47,139.54,139.1,139.32,57310.0,133.0755,133.1423,132.7225,132.9324,57310.0
2018-11-13 14:25:00,139.34,139.61,139.27,139.61,40698.0,132.9515,133.2091,132.8847,133.2091,40698.0
2018-11-13 14:30:00,139.61,139.64,139.48,139.6,30884.0,133.2091,133.2377,133.085,133.1995,30884.0
2018-11-13 14:35:00,139.61,139.84,139.59,139.68,64211.0,133.2091,133.4285,133.19,133.2759,64211.0
2018-11-13 14:40:00,139.69,139.69,139.14,139.18,58258.0,133.2854,133.2854,132.7606,132.7988,58258.0
2018-11-13 14:45:00,139.2,139.37,139.01,139.33,47286.0,132.8179,132.9801,132.6366,132.9419,47286.0
2018-11-13 14:50:00,139.28,139.46,139.26,139.43,77283.0,132.8942,133.066,132.8751,133.0373,77283.0
2018-11-13 14:55:00,139.42,139.62,139.33,139.43,75848.0,133.0278,133.2186,132.9419,133.0373,75848.0
2018-11-13 15:00:00,139.41,140.0,139.3,139.82,51111.0,133.0183,133.5812,132.9133,133.4095,51111.0
2018-11-13 15:05:00,139.81,139.86,139.52,139.7,38862.0,133.3999,133.4476,133.1232,133.295,38862.0
2018-11-13 15:10:00,139.75,139.77,139.49,139.57,59348.0,133.3427,133.3617,133.0946,133.1709,59348.0
2018-11-13 15:15:00,139.58,139.7,139.3,139.48,53693.0,133.1805,133.295,132.9133,133.085,53693.0
2018-11-13 15:20:00,139.47,139.51,139.16,139.35,52109.0,133.0755,133.1137,132.7797,132.961,52109.0
2018-11-13 15:25:00,139.35,139.76,139.32,139.58,70510.0,132.961,133.3522,132.9324,133.1805,70510.0
2018-11-13 15:30:00,139.56,139.69,139.2,139.23,84089.0,133.1614,133.2854,132.8179,132.8465,84089.0
2018-11-13 15:35:00,139.21,139.83,139.18,139.6,90795.0,132.8274,133.419,132.7988,133.1995,90795.0
2018-11-13 15:40:00,139.6,141.15,139.53,139.8,97577.0,133.1995,134.6785,133.1328,133.3904,97577.0
2018-11-13 15:45:00,139.79,140.01,139.65,139.97,116241.0,133.3808,133.5907,133.2473,133.5526,116241.0
2018-11-13 15:50:00,139.97,140.19,139.92,140.18,97159.0,133.5526,133.7625,133.5049,133.753,97159.0
2018-11-13 15:55:00,140.18,140.18,139.66,139.72,259979.0,133.753,133.753,133.2568,133.314,259979.0
2018-11-14 09:30:00,142.02,142.6,141.28,141.52,286156.0,135.5086,136.062,134.8025,135.0315,286156.0
2018-11-14 09:35:00,141.52,141.89,141.33,141.59,121434.0,135.0315,135.3846,134.8502,135.0983,121434.0
2018-11-14 09:40:00,141.59,141.85,141.4,141.64,83189.0,135.0983,135.3464,134.917,135.146,83189.0
2018-11-14 09:45:00,141.64,141.75,141.01,141.15,86555.0,135.146,135.251,134.5449,134.6785,86555.0
2018-11-14 09:50:00,141.18,141.27,140.51,140.72,95037.0,134.7071,134.793,134.0678,134.2682,95037.0
2018-11-14 09:55:00,140.7,141.08,140.61,140.97,62744.0,134.2491,134.6117,134.1632,134.5067,62744.0
2018-11-14 10:00:00,140.93,140.98,140.4,140.5,55912.0,134.4686,134.5163,133.9629,134.0583,55912.0
2018-11-14 10:05:00,140.5,140.67,140.39,140.42,44411.0,134.0583,134.2205,133.9533,133.9819,44411.0
2018-11-14 10:10:00,140.46,140.52,140.3,140.41,70132.0,134.0201,134.0774,133.8674,133.9724,70132.0
2018-11-14 10:15:00,140.37,140.41,140.07,140.1,92397.0,133.9342,133.9724,133.648,133.6766,92397.0
2018-11-14 10:20:00,140.11,140.28,140.05,140.23,40524.0,133.6862,133.8484,133.6289,133.8007,40524.0
2018-11-14 10:25:00,140.19,140.56,140.03,140.54,45002.0,133.7625,134.1155,133.6098,134.0964,45002.0
2018-11-14 10:30:00,140.5,140.68,140.37,140.54,60334.0,134.0583,134.23,133.9342,134.0964,60334.0
2018-11-14 10:35:00,140.53,140.6,140.39,140.46,62811.0,134.0869,134.1537,133.9533,134.0201,62811.0
2018-11-14 10:40:00,140.46,140.57,140.3,140.4,44036.0,134.0201,134.1251,133.8674,133.9629,44036.0
2018-11-14 10:45:00,140.4,140.61,140.23,140.27,72758.0,133.9629,134.1632,133.8007,133.8388,72758.0
2018-11-14 10:50:00,140.24,140.38,139.87,139.95,82702.0,133.8102,133.9438,133.4572,133.5335,82702.0
2018-11-14 10:55:00,139.93,140.23,139.92,140.2,35556.0,133.5144,133.8007,133.5049,133.772,35556.0
2018-11-14 11:00:00,140.16,140.17,139.83,139.86,55753.0,133.7339,133.7434,133.419,133.4476,55753.0
2018-11-14 11:05:00,139.87,139.99,139.76,139.81,27734.0,133.4572,133.5717,133.3522,133.3999,27734.0
2018-11-14 11:10:00,139.78,140.03,139.76,139.83,71844.0,133.3713,133.6098,133.3522,133.419,71844.0
2018-11-14 11:15:00,139.85,140.15,139.8,140.03,56172.0,133.4381,133.7243,133.3904,133.6098,56172.0
2018-11-14 11:20:00,140.05,140.16,139.78,139.8,44920.0,133.6289,133.7339,133.3713,133.3904,44920.0
2018-11-14 11:25:00,139.82,140.06,139.66,140.05,111277.0,133.4095,133.6385,133.2568,133.6289,111277.0
2018-11-14 11:30:00,140.03,140.13,139.89,139.99,103994.0,133.6098,133.7052,133.4762,133.5717,103994.0
2018-11-14 11:35:00,139.95,139.98,139.57,139.65,62008.0,133.5335,133.5621,133.1709,133.2473,62008.0
2018-11-14 11:40:00,139.58,139.7,139.48,139.65,57073.0,133.1805,133.295,133.085,133.2473,57073.0
2018-11-14 11:45:00,139.65,139.69,139.47,139.61,33615.0,133.2473,133.2854,133.0755,133.2091,33615.0
2018-11-14 11:50:00,139.61,139.88,139.51,139.82,51220.0,133.2091,133.4667,133.1137,133.4095,51220.0
2018-11-14 11:55:00,139.79,140.07,139.67,140.06,42829.0,133.3808,133.648,133.2663,133.6385,42829.0
2018-11-14 12:00:00,140.08,140.13,139.87,139.88,24943.0,133.6575,133.7052,133.4572,133.4667,24943.0
2018-11-14 12:05:00,139.86,139.93,139.61,139.61,18189.0,133.4476,133.5144,133.2091,133.2091,18189.0
2018-11-14 12:10:00,139.6,139.69,139.39,139.49,37233.0,133.1995,133.2854,132.9992,133.0946,37233.0
2018-11-14 12:15:00,139.48,139.95,139.47,139.88,29310.0,133.085,133.5335,133.0755,133.4667,29310.0
2018-11-14 12:20:00,139.87,140.16,139.86,139.95,33093.0,133.4572,133.7339,133.4476,133.5335,33093.0
2018-11-14 12:25:00,139.86,140.21,139.86,140.07,37451.0,133.4476,133.7816,133.4476,133.648,37451.0
2018-11-14 12:30:00,140.01,140.08,139.73,139.8,38237.0,133.5907,133.6575,133.3236,133.3904,38237.0
2018-11-14 12:35:00,139.78,139.79,139.3,139.61,49722.0,133.3713,133.3808,132.9133,133.2091,49722.0
2018-11-14 12:40:00,139.59,139.63,139.42,139.57,41294.0,133.19,133.2282,133.0278,133.1709,41294.0
2018-11-14 12:45:00,139.53,139.86,139.53,139.67,25927.0,133.1328,133.4476,133.1328,133.2663,25927.0
2018-11-14 12:50:00,139.67,139.89,139.51,139.55,49218.0,133.2663,133.4762,133.1137,133.1518,49218.0
2018-11-14 12:55:00,139.59,139.75,139.23,139.33,38078.0,133.19,133.3427,132.8465,132.9419,38078.0
2018-11-14 13:00:00,139.32,139.6,139.2,139.45,36193.0,132.9324,133.1995,132.8179,133.0564,36193.0
2018-11-14 13:05:00,139.42,139.6,139.31,139.4,24734.0,133.0278,133.1995,132.9228,133.0087,24734.0
2018-11-14 13:10:00,139.39,139.5,139.03,139.18,43006.0,132.9992,133.1041,132.6557,132.7988,43006.0
2018-11-14 13:15:00,139.14,139.62,139.14,139.53,43606.0,132.7606,133.2186,132.7606,133.1328,43606.0
2018-11-14 13:20:00,139.55,139.64,139.27,139.34,27828.0,133.1518,133.2377,132.8847,132.9515,27828.0
2018-11-14 13:25:00,139.4,139.41,139.15,139.34,37584.0,133.0087,133.0183,132.7702,132.9515,37584.0
2018-11-14 13:30:00,139.3,139.38,139.05,139.17,28957.0,132.9133,132.9896,132.6748,132.7893,28957.0
2018-11-14 13:35:00,139.2,139.32,139.07,139.19,30422.0,132.8179,132.9324,132.6938,132.8083,30422.0
2018-11-14 13:40:00,139.19,139.19,138.63,138.67,44677.0,132.8083,132.8083,132.274,132.3122,44677.0
2018-11-14 13:45:00,138.67,138.94,138.66,138.87,36933.0,132.3122,132.5698,132.3026,132.503,36933.0
2018-11-14 13:50:00,138.81,138.95,138.77,138.88,31598.0,132.4458,132.5793,132.4076,132.5126,31598.0
2018-11-14 13:55:00,138.89,139.1,138.88,139.04,29321.0,132.5221,132.7225,132.5126,132.6652,29321.0
2018-11-14 14:00:00,138.99,138.99,138.51,138.55,41217.0,132.6175,132.6175,132.1595,132.1977,41217.0
2018-11-14 14:05:00,138.56,138.69,138.41,138.65,36097.0,132.2072,132.3313,132.0641,132.2931,36097.0
2018-11-14 14:10:00,138.65,138.95,138.6,138.94,51322.0,132.2931,132.5793,132.2454,132.5698,51322.0
2018-11-14 14:15:00,138.96,139.59,138.96,139.37,62509.0,132.5889,133.19,132.5889,132.9801,62509.0
2018-11-14 14:20:00,139.41,139.7,139.32,139.52,47603.0,133.0183,133.295,132.9324,133.1232,47603.0
2018-11-14 14:25:00,139.5,139.5,139.05,139.12,32376.0,133.1041,133.1041,132.6748,132.7416,32376.0
2018-11-14 14:30:00,139.1,139.39,138.87,139.25,47747.0,132.7225,132.9992,132.503,132.8656,47747.0
2018-11-14 14:35:00,139.22,139.4,139.13,139.2,40786.0,132.837,133.0087,132.7511,132.8179,40786.0
2018-11-14 14:40:00,139.18,139.26,138.9,139.04,52189.0,132.7988,132.8751,132.5316,132.6652,52189.0
2018-11-14 14:45:00,139.04,139.3,138.96,139.27,46535.0,132.6652,132.9133,132.5889,132.8847,46535.0
2018-11-14 14:50:00,139.24,139.63,139.21,139.59,36093.0,132.856,133.2282,132.8274,133.19,36093.0
2018-11-14 14:55:00,139.62,140.02,139.61,139.92,57663.0,133.2186,133.6003,133.2091,133.5049,57663.0
2018-11-14 15:00:00,139.95,140.17,139.76,140.01,59307.0,133.5335,133.7434,133.3522,133.5907,59307.0
2018-11-14 15:05:00,140.02,140.51,139.97,140.25,71132.0,133.6003,134.0678,133.5526,133.8197,71132.0
2018-11-14 15:10:00,140.27,140.38,140.13,140.36,51312.0,133.8388,133.9438,133.7052,133.9247,51312.0
2018-11-14 15:15:00,140.39,140.41,140.19,140.32,78626.0,133.9533,133.9724,133.7625,133.8865,78626.0
2018-11-14 15:20:00,140.3,140.3,140.04,140.19,78331.0,133.8674,133.8674,133.6194,133.7625,78331.0
2018-11-14 15:25:00,140.18,140.19,139.98,140.11,56886.0,133.753,133.7625,133.5621,133.6862,56886.0
2018-11-14 15:30:00,140.13,140.3,139.9,140.02,76045.0,133.7052,133.8674,133.4858,133.6003,76045.0
2018-11-14 15:35:00,140.02,140.19,139.99,140.11,88247.0,133.6003,133.7625,133.5717,133.6862,88247.0
2018-11-14 15:40:00,140.1,140.23,139.96,139.97,92285.0,133.6766,133.8007,133.543,133.5526,92285.0
2018-11-14 15:45:00,139.97,140.21,139.84,139.92,141579.0,133.5526,133.7816,133.4285,133.5049,141579.0
2018-11-14 15:50:00,139.93,139.95,139.29,139.47,135356.0,133.5144,133.5335,132.9038,133.0755,135356.0
2018-11-14 15:55:00,139.47,139.67,139.24,139.5,335244.0,133.0755,133.2663,132.856,133.1041,335244.0
2018-11-15 09:30:00,138.85,139.32,138.57,139.22,168751.0,132.7174,133.1667,132.4498,133.0711,168751.0
2018-11-15 09:35:00,139.26,139.53,139.07,139.5,91673.0,133.1093,133.3674,132.9277,133.3387,91673.0
2018-11-15 09:40:00,139.5,139.56,139.0,139.5,99059.0,133.3387,133.3961,132.8608,133.3387,99059.0
2018-11-15 09:45:00,139.49,139.54,138.96,139.28,60891.0,133.3292,133.377,132.8226,133.1284,60891.0
2018-11-15 09:50:00,139.22,139.26,138.76,139.15,78500.0,133.0711,133.1093,132.6314,133.0042,78500.0
2018-11-15 09:55:00,139.21,139.25,138.87,138.98,39699.0,133.0615,133.0998,132.7366,132.8417,39699.0
2018-11-15 10:00:00,138.96,139.26,138.75,138.85,51846.0,132.8226,133.1093,132.6219,132.7174,51846.0
2018-11-15 10:05:00,138.87,138.95,138.6,138.77,170874.0,132.7366,132.813,132.4785,132.641,170874.0
2018-11-15 10:10:00,138.74,139.14,138.67,138.97,136008.0,132.6123,132.9946,132.5454,132.8321,136008.0
2018-11-15 10:15:00,138.97,139.16,138.74,139.02,60763.0,132.8321,133.0137,132.6123,132.8799,60763.0
2018-11-15 10:20:00,139.05,139.23,138.67,138.72,53467.0,132.9086,133.0807,132.5454,132.5932,53467.0
2018-11-15 10:25:00,138.67,138.85,138.46,138.5,62460.0,132.5454,132.7174,132.3447,132.3829,62460.0
2018-11-15 10:30:00,138.5,138.51,137.93,138.08,105414.0,132.3829,132.3925,131.8381,131.9814,105414.0
2018-11-15 10:35:00,138.04,138.33,137.94,138.33,130549.0,131.9432,132.2204,131.8476,132.2204,130549.0
2018-11-15 10:40:00,138.33,138.56,138.33,138.35,79339.0,132.2204,132.4402,132.2204,132.2395,79339.0
2018-11-15 10:45:00,138.37,138.71,138.35,138.5,64618.0,132.2586,132.5836,132.2395,132.3829,64618.0
2018-11-15 10:50:00,138.52,138.77,138.45,138.69,74712.0,132.402,132.641,132.3351,132.5645,74712.0
2018-11-15 10:55:00,138.69,138.79,138.62,138.63,65579.0,132.5645,132.6601,132.4976,132.5072,65579.0
2018-11-15 11:00:00,138.64,139.0,138.4,138.76,111707.0,132.5167,132.8608,132.2873,132.6314,111707.0
2018-11-15 11:05:00,138.76,138.95,138.61,138.72,83953.0,132.6314,132.813,132.488,132.5932,83953.0
2018-11-15 11:10:00,138.73,138.97,138.69,138.97,119577.0,132.6027,132.8321,132.5645,132.8321,119577.0
2018-11-15 11:15:00,139.0,139.13,138.87,139.0,155853.0,132.8608,132.9851,132.7366,132.8608,155853.0
2018-11-15 11:20:00,138.99,139.62,138.97,139.47,73644.0,132.8513,133.4534,132.8321,133.3101,73644.0
2018-11-15 11:25:00,139.49,139.61,139.2,139.21,79224.0,133.3292,133.4439,133.052,133.0615,79224.0
2018-11-15 11:30:00,139.26,139.64,139.17,139.6,87525.0,133.1093,133.4725,133.0233,133.4343,87525.0
2018-11-15 11:35:00,139.61,139.7,139.43,139.49,35403.0,133.4439,133.5299,133.2718,133.3292,35403.0
2018-11-15 11:40:00,139.46,139.82,139.37,139.5,52881.0,133.3005,133.6446,133.2145,133.3387,52881.0
2018-11-15 11:45:00,139.54,139.65,139.48,139.5,35469.0,133.377,133.4821,133.3196,133.3387,35469.0
2018-11-15 11:50:00,139.53,139.66,139.31,139.61,44423.0,133.3674,133.4917,133.1571,133.4439,44423.0
2018-11-15 11:55:00,139.59,139.6,139.27,139.35,61692.0,133.4248,133.4343,133.1189,133.1954,61692.0
2018-11-15 12:00:00,139.35,139.59,139.3,139.55,58268.0,133.1954,133.4248,133.1476,133.3865,58268.0
2018-11-15 12:05:00,139.56,139.75,139.14,139.14,48830.0,133.3961,133.5777,132.9946,132.9946,48830.0
2018-11-15 12:10:00,139.14,139.21,138.89,138.9,43183.0,132.9946,133.0615,132.7557,132.7652,43183.0
2018-11-15 12:15:00,138.89,139.06,138.76,138.99,65830.0,132.7557,132.9182,132.6314,132.8513,65830.0
2018-11-15 12:20:00,138.99,139.06,138.89,138.99,67332.0,132.8513,132.9182,132.7557,132.8513,67332.0
2018-11-15 12:25:00,139.01,139.05,138.79,139.0,72316.0,132.8704,132.9086,132.6601,132.8608,72316.0
2018-11-15 12:30:00,139.01,139.33,138.94,139.28,41438.0,132.8704,133.1762,132.8035,133.1284,41438.0
2018-11-15 12:35:00,139.28,139.51,139.16,139.51,36172.0,133.1284,133.3483,133.0137,133.3483,36172.0
2018-11-15 12:40:00,139.51,139.51,139.03,139.05,32644.0,133.3483,133.3483,132.8895,132.9086,32644.0
2018-11-15 12:45:00,139.06,139.21,138.92,139.2,29749.0,132.9182,133.0615,132.7843,133.052,29749.0
2018-11-15 12:50:00,139.19,139.35,138.99,139.0,36507.0,133.0424,133.1954,132.8513,132.8608,36507.0
2018-11-15 12:55:00,138.99,139.11,138.85,139.1,36866.0,132.8513,132.966,132.7174,132.9564,36866.0
2018-11-15 13:00:00,139.1,139.26,138.99,139.03,31661.0,132.9564,133.1093,132.8513,132.8895,31661.0
2018-11-15 13:05:00,139.05,139.15,138.79,138.79,29344.0,132.9086,133.0042,132.6601,132.6601,29344.0
2018-11-15 13:10:00,138.79,139.15,138.78,139.08,24215.0,132.6601,133.0042,132.6505,132.9373,24215.0
2018-11-15 13:15:00,139.08,139.53,138.96,139.35,60694.0,132.9373,133.3674,132.8226,133.1954,60694.0
2018-11-15 13:20:00,139.37,139.84,139.35,139.83,88246.0,133.2145,133.6637,133.1954,133.6542,88246.0
2018-11-15 13:25:00,139.83,140.02,139.75,140.02,78076.0,133.6542,133.8358,133.5777,133.8358,78076.0
2018-11-15 13:30:00,140.03,140.47,140.03,140.43,157484.0,133.8453,134.2659,133.8453,134.2277,157484.0
2018-11-15 13:35:00,140.44,140.56,140.27,140.39,153678.0,134.2372,134.3519,134.0747,134.1894,153678.0
2018-11-15 13:40:00,140.36,140.75,140.32,140.68,124076.0,134.1607,134.5335,134.1225,134.4666,124076.0
2018-11-15 13:45:00,140.68,140.91,140.33,140.36,87798.0,134.4666,134.6865,134.1321,134.1607,87798.0
2018-11-15 13:50:00,140.4,140.94,140.36,140.81,94368.0,134.199,134.7151,134.1607,134.5909,94368.0
2018-11-15 13:55:00,140.8,140.99,140.64,140.83,106163.0,134.5813,134.7629,134.4284,134.61,106163.0
2018-11-15 14:00:00,140.85,140.96,140.74,140.9,98938.0,134.6291,134.7342,134.524,134.6769,98938.0
2018-11-15 14:05:00,140.9,141.18,140.85,141.09,62750.0,134.6769,134.9445,134.6291,134.8585,62750.0
2018-11-15 14:10:00,141.07,141.14,140.92,141.04,61410.0,134.8394,134.9063,134.696,134.8107,61410.0
2018-11-15 14:15:00,141.07,141.1,140.74,140.85,64583.0,134.8394,134.8681,134.524,134.6291,64583.0
2018-11-15 14:20:00,140.86,141.08,140.83,140.99,53111.0,134.6387,134.8489,134.61,134.7629,53111.0
2018-11-15 14:25:00,140.98,141.45,140.91,141.4,53439.0,134.7534,135.2026,134.6865,135.1548,53439.0
2018-11-15 14:30:00,141.38,141.74,141.36,141.73,89472.0,135.1357,135.4798,135.1166,135.4702,89472.0
2018-11-15 14:35:00,141.71,141.73,141.35,141.4,94953.0,135.4511,135.4702,135.107,135.1548,94953.0
2018-11-15 14:40:00,141.4,141.48,141.25,141.35,72086.0,135.1548,135.2313,135.0114,135.107,72086.0
2018-11-15 14:45:00,141.37,141.71,141.32,141.59,69288.0,135.1261,135.4511,135.0783,135.3364,69288.0
2018-11-15 14:50:00,141.59,141.64,141.23,141.52,60091.0,135.3364,135.3842,134.9923,135.2695,60091.0
2018-11-15 14:55:00,141.5,141.66,141.37,141.56,89145.0,135.2504,135.4033,135.1261,135.3077,89145.0
2018-11-15 15:00:00,141.55,141.59,140.66,140.94,113442.0,135.2982,135.3364,134.4475,134.7151,113442.0
2018-11-15 15:05:00,140.98,141.44,140.96,141.39,80737.0,134.7534,135.193,134.7342,135.1453,80737.0
2018-11-15 15:10:00,141.4,141.76,141.34,141.74,106858.0,135.1548,135.4989,135.0975,135.4798,106858.0
2018-11-15 15:15:00,141.78,141.84,141.33,141.38,77016.0,135.518,135.5754,135.0879,135.1357,77016.0
2018-11-15 15:20:00,141.33,141.39,140.86,141.03,95626.0,135.0879,135.1453,134.6387,134.8012,95626.0
2018-11-15 15:25:00,141.0,141.33,140.96,141.05,55646.0,134.7725,135.0879,134.7342,134.8203,55646.0
2018-11-15 15:30:00,141.01,141.56,141.0,141.29,83698.0,134.782,135.3077,134.7725,135.0497,83698.0
2018-11-15 15:35:00,141.29,141.57,141.27,141.54,95572.0,135.0497,135.3173,135.0306,135.2886,95572.0
2018-11-15 15:40:00,141.53,141.62,141.23,141.49,98801.0,135.2791,135.3651,134.9923,135.2408,98801.0
2018-11-15 15:45:00,141.49,141.54,141.27,141.35,111830.0,135.2408,135.2886,135.0306,135.107,111830.0
2018-11-15 15:50:00,141.35,141.9,141.33,141.8,154771.0,135.107,135.6327,135.0879,135.5371,154771.0
2018-11-15 15:55:00,141.75,141.91,141.52,141.9,316177.0,135.4894,135.6423,135.2695,135.6327,316177.0
2018-11-16 09:30:00,140.42,140.81,139.92,140.2,527646.0,134.2181,134.5909,133.7402,134.0078,527646.0
2018-11-16 09:35:00,140.14,140.27,139.93,139.98,64130.0,133.9505,134.0747,133.7497,133.7975,64130.0
2018-11-16 09:40:00,140.0,140.48,139.94,140.36,61635.0,133.8166,134.2754,133.7593,134.1607,61635.0
2018-11-16 09:45:00,140.42,140.87,140.42,140.81,68121.0,134.2181,134.6482,134.2181,134.5909,68121.0
2018-11-16 09:50:00,140.84,141.62,140.73,141.52,196327.0,134.6195,135.3651,134.5144,135.2695,196327.0
2018-11-16 09:55:00,141.5,141.69,141.22,141.46,146795.0,135.2504,135.432,134.9828,135.2122,146795.0
2018-11-16 10:00:00,141.44,141.47,141.14,141.42,82688.0,135.193,135.2217,134.9063,135.1739,82688.0
2018-11-16 10:05:00,141.42,141.43,140.94,140.96,66691.0,135.1739,135.1835,134.7151,134.7342,66691.0
2018-11-16 10:10:00,140.96,141.35,140.94,141.35,47519.0,134.7342,135.107,134.7151,135.107,47519.0
2018-11-16 10:15:00,141.33,141.49,141.13,141.13,45616.0,135.0879,135.2408,134.8967,134.8967,45616.0
2018-11-16 10:20:00,141.16,141.31,141.03,141.21,36065.0,134.9254,135.0688,134.8012,134.9732,36065.0
2018-11-16 10:25:00,141.22,141.38,141.06,141.17,25799.0,134.9828,135.1357,134.8298,134.935,25799.0
2018-11-16 10:30:00,141.16,141.69,141.12,141.6,54799.0,134.9254,135.432,134.8872,135.346,54799.0
2018-11-16 10:35:00,141.6,141.84,141.59,141.71,48563.0,135.346,135.5754,135.3364,135.4511,48563.0
2018-11-16 10:40:00,141.68,141.81,141.58,141.72,32916.0,135.4224,135.5467,135.3269,135.4607,32916.0
2018-11-16 10:45:00,141.71,141.81,141.5,141.73,39640.0,135.4511,135.5467,135.2504,135.4702,39640.0
2018-11-16 10:50:00,141.67,141.71,141.51,141.66,52136.0,135.4129,135.4511,135.26,135.4033,52136.0
2018-11-16 10:55:00,141.68,141.69,141.37,141.41,53543.0,135.4224,135.432,135.1261,135.1644,53543.0
2018-11-16 11:00:00,141.42,141.52,141.34,141.47,31757.0,135.1739,135.2695,135.0975,135.2217,31757.0
2018-11-16 11:05:00,141.48,141.63,141.48,141.53,67568.0,135.2313,135.3747,135.2313,135.2791,67568.0
2018-11-16 11:10:00,141.56,141.66,141.26,141.36,31405.0,135.3077,135.4033,135.021,135.1166,31405.0
2018-11-16 11:15:00,141.36,141.5,141.28,141.28,22906.0,135.1166,135.2504,135.0401,135.0401,22906.0
2018-11-16 11:20:00,141.27,141.39,141.16,141.31,23831.0,135.0306,135.1453,134.9254,135.0688,23831.0
2018-11-16 11:25:00,141.31,141.43,141.2,141.2,31523.0,135.0688,135.1835,134.9636,134.9636,31523.0
2018-11-16 11:30:00,141.22,141.37,140.86,140.87,59568.0,134.9828,135.1261,134.6387,134.6482,59568.0
2018-11-16 11:35:00,140.87,140.97,140.78,140.86,59851.0,134.6482,134.7438,134.5622,134.6387,59851.0
2018-11-16 11:40:00,140.88,140.88,140.54,140.56,55148.0,134.6578,134.6578,134.3328,134.3519,55148.0
2018-11-16 11:45:00,140.55,140.75,140.53,140.54,48431.0,134.3424,134.5335,134.3232,134.3328,48431.0
2018-11-16 11:50:00,140.55,140.6,140.31,140.45,58128.0,134.3424,134.3901,134.113,134.2468,58128.0
2018-11-16 11:55:00,140.46,140.74,140.36,140.55,57808.0,134.2563,134.524,134.1607,134.3424,57808.0
2018-11-16 12:00:00,140.56,140.69,140.33,140.48,49722.0,134.3519,134.4762,134.1321,134.2754,49722.0
2018-11-16 12:05:00,140.49,140.91,140.49,140.83,57848.0,134.285,134.6865,134.285,134.61,57848.0
2018-11-16 12:10:00,140.83,140.96,140.7,140.77,43921.0,134.61,134.7342,134.4857,134.5526,43921.0
2018-11-16 12:15:00,140.78,140.81,140.53,140.7,37730.0,134.5622,134.5909,134.3232,134.4857,37730.0
2018-11-16 12:20:00,140.72,140.77,140.57,140.59,35023.0,134.5048,134.5526,134.3615,134.3806,35023.0
2018-11-16 12:25:00,140.58,140.68,140.36,140.37,42470.0,134.371,134.4666,134.1607,134.1703,42470.0
2018-11-16 12:30:00,140.38,140.96,140.26,140.91,59807.0,134.1799,134.7342,134.0652,134.6865,59807.0
2018-11-16 12:35:00,140.94,141.52,140.87,141.29,99956.0,134.7151,135.2695,134.6482,135.0497,99956.0
2018-11-16 12:40:00,141.32,141.65,141.26,141.32,48974.0,135.0783,135.3938,135.021,135.0783,48974.0
2018-11-16 12:45:00,141.33,141.84,141.32,141.5,77981.0,135.0879,135.5754,135.0783,135.2504,77981.0
2018-11-16 12:50:00,141.5,141.56,141.05,141.13,51403.0,135.2504,135.3077,134.8203,134.8967,51403.0
2018-11-16 12:55:00,141.13,141.18,140.9,141.07,45589.0,134.8967,134.9445,134.6769,134.8394,45589.0
2018-11-16 13:00:00,141.07,141.13,140.78,140.81,73947.0,134.8394,134.8967,134.5622,134.5909,73947.0
2018-11-16 13:05:00,140.79,140.85,140.39,140.64,45835.0,134.5718,134.6291,134.1894,134.4284,45835.0
2018-11-16 13:10:00,140.64,140.92,140.61,140.78,35197.0,134.4284,134.696,134.3997,134.5622,35197.0
2018-11-16 13:15:00,140.8,140.98,140.74,140.85,42337.0,134.5813,134.7534,134.524,134.6291,42337.0
2018-11-16 13:20:00,140.83,140.85,140.62,140.7,40880.0,134.61,134.6291,134.4093,134.4857,40880.0
2018-11-16 13:25:00,140.68,140.78,140.5,140.56,37439.0,134.4666,134.5622,134.2946,134.3519,37439.0
2018-11-16 13:30:00,140.55,140.64,140.46,140.49,36635.0,134.3424,134.4284,134.2563,134.285,36635.0
2018-11-16 13:35:00,140.47,140.61,140.35,140.61,26605.0,134.2659,134.3997,134.1512,134.3997,26605.0
2018-11-16 13:40:00,140.58,140.67,140.2,140.39,46108.0,134.371,134.4571,134.0078,134.1894,46108.0
2018-11-16 13:45:00,140.41,140.43,140.28,140.4,32139.0,134.2085,134.2277,134.0843,134.199,32139.0
2018-11-16 13:50:00,140.42,140.53,140.31,140.37,25924.0,134.2181,134.3232,134.113,134.1703,25924.0
2018-11-16 13:55:00,140.37,140.51,140.36,140.41,30723.0,134.1703,134.3041,134.1607,134.2085,30723.0
2018-11-16 14:00:00,140.41,140.7,140.41,140.61,36066.0,134.2085,134.4857,134.2085,134.3997,36066.0
2018-11-16 14:05:00,140.61,140.78,140.47,140.48,42025.0,134.3997,134.5622,134.2659,134.2754,42025.0
2018-11-16 14:10:00,140.47,140.69,140.46,140.46,44814.0,134.2659,134.4762,134.2563,134.2563,44814.0
2018-11-16 14:15:00,140.45,140.56,140.33,140.46,43241.0,134.2468,134.3519,134.1321,134.2563,43241.0
2018-11-16 14:20:00,140.49,140.5,140.17,140.19,46248.0,134.285,134.2946,133.9791,133.9983,46248.0
2018-11-16 14:25:00,140.17,140.59,140.12,140.43,56124.0,133.9791,134.3806,133.9313,134.2277,56124.0
2018-11-16 14:30:00,140.46,140.57,140.41,140.47,54893.0,134.2563,134.3615,134.2085,134.2659,54893.0
2018-11-16 14:35:00,140.48,140.63,140.41,140.53,46920.0,134.2754,134.4188,134.2085,134.3232,46920.0
2018-11-16 14:40:00,140.52,140.53,140.38,140.42,41993.0,134.3137,134.3232,134.1799,134.2181,41993.0
2018-11-16 14:45:00,140.41,140.67,140.41,140.64,43018.0,134.2085,134.4571,134.2085,134.4284,43018.0
2018-11-16 14:50:00,140.66,140.7,140.44,140.64,35804.0,134.4475,134.4857,134.2372,134.4284,35804.0
2018-11-16 14:55:00,140.62,140.71,140.49,140.57,45396.0,134.4093,134.4953,134.285,134.3615,45396.0
2018-11-16 15:00:00,140.58,140.76,140.54,140.61,41551.0,134.371,134.5431,134.3328,134.3997,41551.0
2018-11-16 15:05:00,140.6,140.65,140.45,140.54,42219.0,134.3901,134.4379,134.2468,134.3328,42219.0
2018-11-16 15:10:00,140.56,140.69,140.51,140.69,41444.0,134.3519,134.4762,134.3041,134.4762,41444.0
2018-11-16 15:15:00,140.7,140.89,140.68,140.83,50612.0,134.4857,134.6673,134.4666,134.61,50612.0
2018-11-16 15:20:00,140.82,140.86,140.74,140.81,62860.0,134.6004,134.6387,134.524,134.5909,62860.0
2018-11-16 15:25:00,140.8,140.83,140.6,140.62,61795.0,134.5813,134.61,134.3901,134.4093,61795.0
2018-11-16 15:30:00,140.63,140.68,140.47,140.49,68104.0,134.4188,134.4666,134.2659,134.285,68104.0
2018-11-16 15:35:00,140.5,140.72,140.49,140.68,63435.0,134.2946,134.5048,134.285,134.4666,63435.0
2018-11-16 15:40:00,140.69,140.72,140.51,140.67,74273.0,134.4762,134.5048,134.3041,134.4571,74273.0
2018-11-16 15:45:00,140.67,140.75,140.47,140.54,112461.0,134.4571,134.5335,134.2659,134.3328,112461.0
2018-11-16 15:50:00,140.54,140.58,140.36,140.48,126988.0,134.3328,134.371,134.1607,134.2754,126988.0
2018-11-16 15:55:00,140.47,140.47,140.01,140.22,496929.0,134.2659,134.2659,133.8262,134.0269,496929.0
2018-11-19 09:30:00,140.47,140.57,139.66,139.73,195096.0,134.2659,134.3615,133.4917,133.5586,195096.0
2018-11-19 09:35:00,139.73,139.85,139.3,139.61,103990.0,133.5586,133.6733,133.1476,133.4439,103990.0
2018-11-19 09:40:00,139.58,139.68,139.38,139.38,53388.0,133.4152,133.5108,133.224,133.224,53388.0
2018-11-19 09:45:00,139.39,139.65,139.09,139.1,54676.0,133.2336,133.4821,132.9468,132.9564,54676.0
2018-11-19 09:50:00,139.1,139.12,138.46,138.58,81340.0,132.9564,132.9755,132.3447,132.4594,81340.0
2018-11-19 09:55:00,138.6,138.81,138.27,138.69,68675.0,132.4785,132.6792,132.1631,132.5645,68675.0
2018-11-19 10:00:00,138.71,138.73,138.13,138.2,107465.0,132.5836,132.6027,132.0292,132.0961,107465.0
2018-11-19 10:05:00,138.19,138.28,137.7,137.72,135557.0,132.0866,132.1726,131.6182,131.6373,135557.0
2018-11-19 10:10:00,137.72,138.07,137.7,137.75,86652.0,131.6373,131.9719,131.6182,131.666,86652.0
2018-11-19 10:15:00,137.72,137.94,137.56,137.58,111192.0,131.6373,131.8476,131.4844,131.5035,111192.0
2018-11-19 10:20:00,137.56,137.6,137.07,137.17,136563.0,131.4844,131.5226,131.0161,131.1116,136563.0
2018-11-19 10:25:00,137.15,137.3,136.88,137.19,125079.0,131.0925,131.2359,130.8344,131.1308,125079.0
2018-11-19 10:30:00,137.17,137.17,136.41,136.47,125471.0,131.1116,131.1116,130.3852,130.4426,125471.0
2018-11-19 10:35:00,136.49,136.74,136.41,136.65,98925.0,130.4617,130.7006,130.3852,130.6146,98925.0
2018-11-19 10:40:00,136.63,136.82,136.43,136.56,82415.0,130.5955,130.7771,130.4043,130.5286,82415.0
2018-11-19 10:45:00,136.55,136.66,136.21,136.41,81864.0,130.519,130.6242,130.194,130.3852,81864.0
2018-11-19 10:50:00,136.42,136.93,136.39,136.8,204134.0,130.3948,130.8822,130.3661,130.758,204134.0
2018-11-19 10:55:00,136.82,137.08,136.64,136.72,83589.0,130.7771,131.0256,130.605,130.6815,83589.0
2018-11-19 11:00:00,136.72,136.83,136.32,136.35,80965.0,130.6815,130.7867,130.2992,130.3279,80965.0
2018-11-19 11:05:00,136.31,136.47,136.08,136.11,119698.0,130.2896,130.4426,130.0698,130.0985,119698.0
2018-11-19 11:10:00,136.07,136.1,135.82,135.91,100880.0,130.0602,130.0889,129.8213,129.9073,100880.0
2018-11-19 11:15:00,135.89,136.05,135.79,135.84,57587.0,129.8882,130.0411,129.7926,129.8404,57587.0
2018-11-19 11:20:00,135.8,135.83,135.5,135.55,133250.0,129.8021,129.8308,129.5154,129.5632,133250.0
2018-11-19 11:25:00,135.57,135.61,135.2,135.44,89769.0,129.5823,129.6205,129.2286,129.458,89769.0
2018-11-19 11:30:00,135.42,135.64,135.36,135.58,52688.0,129.4389,129.6492,129.3816,129.5919,52688.0
2018-11-19 11:35:00,135.56,135.68,135.47,135.59,62190.0,129.5727,129.6874,129.4867,129.6014,62190.0
2018-11-19 11:40:00,135.56,135.69,135.45,135.52,70474.0,129.5727,129.697,129.4676,129.5345,70474.0
2018-11-19 11:45:00,135.54,135.73,135.39,135.41,99669.0,129.5536,129.7352,129.4103,129.4294,99669.0
2018-11-19 11:50:00,135.41,135.43,134.64,134.87,187866.0,129.4294,129.4485,128.6934,128.9132,187866.0
2018-11-19 11:55:00,134.87,135.1,134.82,134.97,70357.0,128.9132,129.1331,128.8654,129.0088,70357.0
2018-11-19 12:00:00,134.97,135.13,134.56,134.66,97115.0,129.0088,129.1617,128.6169,128.7125,97115.0
2018-11-19 12:05:00,134.67,134.77,134.5,134.68,105905.0,128.7221,128.8176,128.5596,128.7316,105905.0
2018-11-19 12:10:00,134.66,135.1,134.58,134.67,100980.0,128.7125,129.1331,128.636,128.7221,100980.0
2018-11-19 12:15:00,134.66,135.04,134.61,135.0,94328.0,128.7125,129.0757,128.6647,129.0375,94328.0
2018-11-19 12:20:00,135.01,135.23,134.96,135.14,111019.0,129.047,129.2573,128.9992,129.1713,111019.0
2018-11-19 12:25:00,135.1,135.31,134.97,135.19,70759.0,129.1331,129.3338,129.0088,129.2191,70759.0
2018-11-19 12:30:00,135.17,135.18,134.7,134.77,90221.0,129.2,129.2095,128.7507,128.8176,90221.0
2018-11-19 12:35:00,134.76,135.35,134.75,135.33,80078.0,128.8081,129.372,128.7985,129.3529,80078.0
2018-11-19 12:40:00,135.37,135.48,135.25,135.28,85710.0,129.3911,129.4963,129.2764,129.3051,85710.0
2018-11-19 12:45:00,135.28,135.32,135.14,135.21,32603.0,129.3051,129.3433,129.1713,129.2382,32603.0
2018-11-19 12:50:00,135.2,135.29,135.0,135.09,50026.0,129.2286,129.3147,129.0375,129.1235,50026.0
2018-11-19 12:55:00,135.09,135.41,135.0,135.24,67730.0,129.1235,129.4294,129.0375,129.2669,67730.0
2018-11-19 13:00:00,135.26,135.27,135.0,135.02,50913.0,129.286,129.2956,129.0375,129.0566,50913.0
2018-11-19 13:05:00,135.03,135.2,134.6,134.62,48235.0,129.0662,129.2286,128.6551,128.6743,48235.0
2018-11-19 13:10:00,134.63,134.88,134.62,134.71,46344.0,128.6838,128.9228,128.6743,128.7603,46344.0
2018-11-19 13:15:00,134.72,134.79,134.45,134.78,84181.0,128.7698,128.8368,128.5118,128.8272,84181.0
2018-11-19 13:20:00,134.77,134.93,134.53,134.57,66170.0,128.8176,128.9706,128.5882,128.6265,66170.0
2018-11-19 13:25:00,134.56,134.68,134.46,134.64,91791.0,128.6169,128.7316,128.5213,128.6934,91791.0
2018-11-19 13:30:00,134.66,134.68,134.35,134.51,66768.0,128.7125,128.7316,128.4162,128.5691,66768.0
2018-11-19 13:35:00,134.5,135.33,134.5,135.3,87065.0,128.5596,129.3529,128.5596,129.3242,87065.0
2018-11-19 13:40:00,135.28,135.31,134.97,135.26,51197.0,129.3051,129.3338,129.0088,129.286,51197.0
2018-11-19 13:45:00,135.23,135.26,134.93,135.01,51557.0,129.2573,129.286,128.9706,129.047,51557.0
2018-11-19 13:50:00,135.01,135.02,134.65,134.67,40107.0,129.047,129.0566,128.7029,128.7221,40107.0
2018-11-19 13:55:00,134.67,134.8,134.56,134.61,47512.0,128.7221,128.8463,128.6169,128.6647,47512.0
2018-11-19 14:00:00,134.62,134.66,134.31,134.35,64936.0,128.6743,128.7125,128.378,128.4162,64936.0
2018-11-19 14:05:00,134.33,134.73,134.3,134.59,39549.0,128.3971,128.7794,128.3684,128.6456,39549.0
2018-11-19 14:10:00,134.53,134.61,134.33,134.35,70892.0,128.5882,128.6647,128.3971,128.4162,70892.0
2018-11-19 14:15:00,134.35,134.64,134.25,134.44,60989.0,128.4162,128.6934,128.3206,128.5022,60989.0
2018-11-19 14:20:00,134.46,134.62,134.37,134.61,100367.0,128.5213,128.6743,128.4353,128.6647,100367.0
2018-11-19 14:25:00,134.58,134.95,134.54,134.83,55356.0,128.636,128.9897,128.5978,128.875,55356.0
2018-11-19 14:30:00,134.83,134.89,134.54,134.84,76701.0,128.875,128.9323,128.5978,128.8845,76701.0
2018-11-19 14:35:00,134.82,135.01,134.6,135.0,62813.0,128.8654,129.047,128.6551,129.0375,62813.0
2018-11-19 14:40:00,135.02,135.11,134.85,134.88,93241.0,129.0566,129.1426,128.8941,128.9228,93241.0
2018-11-19 14:45:00,134.85,135.01,134.71,134.87,45592.0,128.8941,129.047,128.7603,128.9132,45592.0
2018-11-19 14:50:00,134.89,134.91,134.68,134.91,43810.0,128.9323,128.9515,128.7316,128.9515,43810.0
2018-11-19 14:55:00,134.91,135.09,134.82,134.93,80887.0,128.9515,129.1235,128.8654,128.9706,80887.0
2018-11-19 15:00:00,134.93,135.0,134.72,134.85,55220.0,128.9706,129.0375,128.7698,128.8941,55220.0
2018-11-19 15:05:00,134.85,134.98,134.75,134.79,52475.0,128.8941,129.0184,128.7985,128.8368,52475.0
2018-11-19 15:10:00,134.79,135.15,134.77,135.09,109513.0,128.8368,129.1809,128.8176,129.1235,109513.0
2018-11-19 15:15:00,135.08,135.25,134.98,135.05,101636.0,129.1139,129.2764,129.0184,129.0853,101636.0
2018-11-19 15:20:00,135.06,135.13,134.83,134.88,80086.0,129.0948,129.1617,128.875,128.9228,80086.0
2018-11-19 15:25:00,134.9,134.97,134.72,134.9,57703.0,128.9419,129.0088,128.7698,128.9419,57703.0
2018-11-19 15:30:00,134.91,135.01,134.71,134.84,101162.0,128.9515,129.047,128.7603,128.8845,101162.0
2018-11-19 15:35:00,134.84,134.86,134.62,134.68,114009.0,128.8845,128.9037,128.6743,128.7316,114009.0
2018-11-19 15:40:00,134.67,134.68,134.36,134.38,127612.0,128.7221,128.7316,128.4257,128.4449,127612.0
2018-11-19 15:45:00,134.38,134.5,134.25,134.42,196436.0,128.4449,128.5596,128.3206,128.4831,196436.0
2018-11-19 15:50:00,134.42,134.5,134.25,134.31,160794.0,128.4831,128.5596,128.3206,128.378,160794.0
2018-11-19 15:55:00,134.3,134.81,134.29,134.77,523170.0,128.3684,128.8559,128.3588,128.8176,523170.0
2018-11-20 09:30:00,130.31,131.34,129.54,131.12,832067.0,124.5546,125.5391,123.8186,125.3288,832067.0
2018-11-20 09:35:00,131.12,132.35,130.86,132.04,420841.0,125.3288,126.5045,125.0803,126.2082,420841.0
2018-11-20 09:40:00,132.07,133.06,131.89,132.92,280351.0,126.2369,127.1832,126.0648,127.0493,280351.0
2018-11-20 09:45:00,132.97,133.04,132.2,132.29,230151.0,127.0971,127.164,126.3611,126.4472,230151.0
2018-11-20 09:50:00,132.25,132.3,131.37,131.74,173906.0,126.4089,126.4567,125.5678,125.9215,173906.0
2018-11-20 09:55:00,131.76,131.91,131.29,131.77,177882.0,125.9406,126.084,125.4913,125.9501,177882.0
2018-11-20 10:00:00,131.81,132.28,131.66,131.85,183595.0,125.9884,126.4376,125.845,126.0266,183595.0
2018-11-20 10:05:00,131.8,131.93,131.08,131.17,146890.0,125.9788,126.1031,125.2906,125.3766,146890.0
2018-11-20 10:10:00,131.2,131.2,130.66,130.66,245171.0,125.4053,125.4053,124.8892,124.8892,245171.0
2018-11-20 10:15:00,130.65,131.56,130.6,131.52,213449.0,124.8796,125.7494,124.8318,125.7112,213449.0
2018-11-20 10:20:00,131.5,132.17,131.49,131.99,98424.0,125.6921,126.3325,125.6825,126.1604,98424.0
2018-11-20 10:25:00,132.0,132.55,131.97,132.13,147075.0,126.17,126.6957,126.1413,126.2942,147075.0
2018-11-20 10:30:00,132.14,132.62,132.0,132.46,130790.0,126.3038,126.7626,126.17,126.6097,130790.0
2018-11-20 10:35:00,132.46,132.95,132.45,132.82,185455.0,126.6097,127.078,126.6001,126.9538,185455.0
2018-11-20 10:40:00,132.85,133.29,132.81,133.19,182697.0,126.9824,127.403,126.9442,127.3074,182697.0
2018-11-20 10:45:00,133.17,133.32,132.76,133.22,104592.0,127.2883,127.4317,126.8964,127.3361,104592.0
2018-11-20 10:50:00,133.18,133.53,132.88,133.36,134790.0,127.2979,127.6324,127.0111,127.4699,134790.0
2018-11-20 10:55:00,133.36,133.66,133.32,133.48,107131.0,127.4699,127.7567,127.4317,127.5846,107131.0
2018-11-20 11:00:00,133.51,133.68,133.11,133.14,134770.0,127.6133,127.7758,127.231,127.2596,134770.0
2018-11-20 11:05:00,133.15,133.56,133.06,133.2,89675.0,127.2692,127.6611,127.1832,127.317,89675.0
2018-11-20 11:10:00,133.25,133.53,133.04,133.04,117869.0,127.3648,127.6324,127.164,127.164,117869.0
2018-11-20 11:15:00,133.03,133.07,132.69,132.77,86550.0,127.1545,127.1927,126.8295,126.906,86550.0
2018-11-20 11:20:00,132.76,132.92,132.63,132.85,82869.0,126.8964,127.0493,126.7722,126.9824,82869.0
2018-11-20 11:25:00,132.83,133.16,132.82,132.86,78241.0,126.9633,127.2787,126.9538,126.992,78241.0
2018-11-20 11:30:00,132.86,133.35,132.86,133.09,93085.0,126.992,127.4604,126.992,127.2118,93085.0
2018-11-20 11:35:00,133.12,133.75,133.12,133.63,107119.0,127.2405,127.8427,127.2405,127.728,107119.0
2018-11-20 11:40:00,133.66,134.32,133.61,134.23,149009.0,127.7567,128.3875,127.7089,128.3015,149009.0
2018-11-20 11:45:00,134.26,134.48,134.08,134.18,144061.0,128.3302,128.5404,128.1581,128.2537,144061.0
2018-11-20 11:50:00,134.18,134.3,133.84,134.0,93848.0,128.2537,128.3684,127.9287,128.0816,93848.0
2018-11-20 11:55:00,133.99,134.32,133.75,134.03,80561.0,128.0721,128.3875,127.8427,128.1103,80561.0
2018-11-20 12:00:00,134.04,134.45,133.83,134.45,77977.0,128.1199,128.5118,127.9192,128.5118,77977.0
2018-11-20 12:05:00,134.43,134.45,134.08,134.08,56721.0,128.4927,128.5118,128.1581,128.1581,56721.0
2018-11-20 12:10:00,134.07,134.29,133.82,133.94,74099.0,128.1486,128.3588,127.9096,128.0243,74099.0
2018-11-20 12:15:00,133.92,134.09,133.84,134.0,51218.0,128.0052,128.1677,127.9287,128.0816,51218.0
2018-11-20 12:20:00,133.99,134.05,133.65,133.9,81119.0,128.0721,128.1294,127.7471,127.9861,81119.0
2018-11-20 12:25:00,133.88,134.53,133.86,134.33,88824.0,127.9669,128.5882,127.9478,128.3971,88824.0
2018-11-20 12:30:00,134.29,134.48,134.14,134.21,74872.0,128.3588,128.5404,128.2155,128.2824,74872.0
2018-11-20 12:35:00,134.21,134.27,133.98,134.04,66248.0,128.2824,128.3397,128.0625,128.1199,66248.0
2018-11-20 12:40:00,134.04,134.14,133.87,133.88,45515.0,128.1199,128.2155,127.9574,127.9669,45515.0
2018-11-20 12:45:00,133.86,133.87,133.47,133.53,74966.0,127.9478,127.9574,127.5751,127.6324,74966.0
2018-11-20 12:50:00,133.51,133.84,133.45,133.8,76599.0,127.6133,127.9287,127.5559,127.8905,76599.0
2018-11-20 12:55:00,133.79,133.82,133.58,133.71,60824.0,127.8809,127.9096,127.6802,127.8045,60824.0
2018-11-20 13:00:00,133.69,133.9,133.59,133.79,54374.0,127.7853,127.9861,127.6898,127.8809,54374.0
2018-11-20 13:05:00,133.79,134.0,133.74,133.82,88504.0,127.8809,128.0816,127.8331,127.9096,88504.0
2018-11-20 13:10:00,133.84,133.87,133.44,133.63,90690.0,127.9287,127.9574,127.5464,127.728,90690.0
2018-11-20 13:15:00,133.63,133.67,133.1,133.13,102541.0,127.728,127.7662,127.2214,127.2501,102541.0
2018-11-20 13:20:00,133.14,133.18,132.67,132.83,84841.0,127.2596,127.2979,126.8104,126.9633,84841.0
2018-11-20 13:25:00,132.85,133.08,132.81,132.99,87141.0,126.9824,127.2023,126.9442,127.1163,87141.0
2018-11-20 13:30:00,132.99,133.26,132.89,133.16,62139.0,127.1163,127.3743,127.0207,127.2787,62139.0
2018-11-20 13:35:00,133.18,133.19,132.89,133.01,75900.0,127.2979,127.3074,127.0207,127.1354,75900.0
2018-11-20 13:40:00,133.01,133.47,132.95,133.3,56212.0,127.1354,127.5751,127.078,127.4126,56212.0
2018-11-20 13:45:00,133.3,133.47,133.12,133.31,74492.0,127.4126,127.5751,127.2405,127.4221,74492.0
2018-11-20 13:50:00,133.33,133.47,133.19,133.3,59940.0,127.4412,127.5751,127.3074,127.4126,59940.0
2018-11-20 13:55:00,133.25,133.37,133.06,133.1,58067.0,127.3648,127.4795,127.1832,127.2214,58067.0
2018-11-20 14:00:00,133.06,133.15,132.84,132.93,66170.0,127.1832,127.2692,126.9729,127.0589,66170.0
2018-11-20 14:05:00,132.91,133.0,132.63,132.64,80875.0,127.0398,127.1258,126.7722,126.7817,80875.0
2018-11-20 14:10:00,132.62,133.32,132.61,133.28,77684.0,126.7626,127.4317,126.753,127.3934,77684.0
2018-11-20 14:15:00,133.25,133.34,133.12,133.12,80644.0,127.3648,127.4508,127.2405,127.2405,80644.0
2018-11-20 14:20:00,133.15,133.25,132.99,133.13,55949.0,127.2692,127.3648,127.1163,127.2501,55949.0
2018-11-20 14:25:00,133.12,133.27,132.8,132.84,89149.0,127.2405,127.3839,126.9346,126.9729,89149.0
2018-11-20 14:30:00,132.84,133.2,132.76,133.18,110673.0,126.9729,127.317,126.8964,127.2979,110673.0
2018-11-20 14:35:00,133.17,133.27,133.1,133.13,81900.0,127.2883,127.3839,127.2214,127.2501,81900.0
2018-11-20 14:40:00,133.14,133.24,132.7,132.73,55508.0,127.2596,127.3552,126.8391,126.8677,55508.0
2018-11-20 14:45:00,132.75,133.05,132.73,132.8,57784.0,126.8869,127.1736,126.8677,126.9346,57784.0
2018-11-20 14:50:00,132.79,133.02,132.74,132.86,133379.0,126.9251,127.1449,126.8773,126.992,133379.0
2018-11-20 14:55:00,132.86,132.98,132.75,132.84,85243.0,126.992,127.1067,126.8869,126.9729,85243.0
2018-11-20 15:00:00,132.87,133.07,132.45,132.58,155151.0,127.0016,127.1927,126.6001,126.7244,155151.0
2018-11-20 15:05:00,132.56,132.56,132.18,132.42,96741.0,126.7052,126.7052,126.342,126.5714,96741.0
2018-11-20 15:10:00,132.4,132.68,132.26,132.54,114467.0,126.5523,126.8199,126.4185,126.6861,114467.0
2018-11-20 15:15:00,132.56,133.04,132.46,132.84,112679.0,126.7052,127.164,126.6097,126.9729,112679.0
2018-11-20 15:20:00,132.85,133.06,132.8,132.91,119379.0,126.9824,127.1832,126.9346,127.0398,119379.0
2018-11-20 15:25:00,132.91,133.3,132.68,133.1,114933.0,127.0398,127.4126,126.8199,127.2214,114933.0
2018-11-20 15:30:00,133.12,133.22,133.0,133.17,102801.0,127.2405,127.3361,127.1258,127.2883,102801.0
2018-11-20 15:35:00,133.16,133.36,133.11,133.33,274911.0,127.2787,127.4699,127.231,127.4412,274911.0
2018-11-20 15:40:00,133.33,133.33,132.9,132.99,192703.0,127.4412,127.4412,127.0302,127.1163,192703.0
2018-11-20 15:45:00,132.98,133.17,132.85,132.99,136993.0,127.1067,127.2883,126.9824,127.1163,136993.0
2018-11-20 15:50:00,132.98,133.1,132.9,133.08,156740.0,127.1067,127.2214,127.0302,127.2023,156740.0
2018-11-20 15:55:00,133.08,133.36,132.99,133.19,365262.0,127.2023,127.4699,127.1163,127.3074,365262.0
2018-11-21 09:30:00,134.36,135.62,134.19,134.89,353779.0,128.4257,129.6301,128.2633,128.9323,353779.0
2018-11-21 09:35:00,134.94,135.23,134.26,134.5,186497.0,128.9801,129.2573,128.3302,128.5596,186497.0
2018-11-21 09:40:00,134.49,134.85,134.1,134.76,197372.0,128.55,128.8941,128.1772,128.8081,197372.0
2018-11-21 09:45:00,134.73,134.79,134.0,134.08,210905.0,128.7794,128.8368,128.0816,128.1581,210905.0
2018-11-21 09:50:00,134.07,134.08,133.63,133.94,248571.0,128.1486,128.1581,127.728,128.0243,248571.0
2018-11-21 09:55:00,133.92,134.43,133.92,134.18,98210.0,128.0052,128.4927,128.0052,128.2537,98210.0
2018-11-21 10:00:00,134.22,134.72,134.12,134.38,125193.0,128.2919,128.7698,128.1963,128.4449,125193.0
2018-11-21 10:05:00,134.39,134.72,134.03,134.05,112247.0,128.4544,128.7698,128.1103,128.1294,112247.0
2018-11-21 10:10:00,134.07,134.33,133.9,134.01,90496.0,128.1486,128.3971,127.9861,128.0912,90496.0
2018-11-21 10:15:00,134.0,134.44,134.0,134.43,57224.0,128.0816,128.5022,128.0816,128.4927,57224.0
2018-11-21 10:20:00,134.4,134.75,134.11,134.71,67772.0,128.464,128.7985,128.1868,128.7603,67772.0
2018-11-21 10:25:00,134.73,134.83,134.59,134.67,48168.0,128.7794,128.875,128.6456,128.7221,48168.0
2018-11-21 10:30:00,134.67,134.87,134.56,134.75,78874.0,128.7221,128.9132,128.6169,128.7985,78874.0
2018-11-21 10:35:00,134.78,134.89,134.38,134.39,77551.0,128.8272,128.9323,128.4449,128.4544,77551.0
2018-11-21 10:40:00,134.4,134.57,134.34,134.45,88621.0,128.464,128.6265,128.4066,128.5118,88621.0
2018-11-21 10:45:00,134.47,134.73,134.41,134.73,85258.0,128.5309,128.7794,128.4735,128.7794,85258.0
2018-11-21 10:50:00,134.74,135.03,134.65,134.87,87089.0,128.789,129.0662,128.7029,128.9132,87089.0
2018-11-21 10:55:00,134.88,135.05,134.82,135.03,80796.0,128.9228,129.0853,128.8654,129.0662,80796.0
2018-11-21 11:00:00,135.01,135.31,134.81,135.3,92885.0,129.047,129.3338,128.8559,129.3242,92885.0
2018-11-21 11:05:00,135.28,135.38,135.17,135.25,68071.0,129.3051,129.4007,129.2,129.2764,68071.0
2018-11-21 11:10:00,135.26,135.7,135.22,135.7,130172.0,129.286,129.7066,129.2478,129.7066,130172.0
2018-11-21 11:15:00,135.7,135.7,135.49,135.65,94212.0,129.7066,129.7066,129.5058,129.6588,94212.0
2018-11-21 11:20:00,135.64,135.78,135.61,135.65,76327.0,129.6492,129.783,129.6205,129.6588,76327.0
2018-11-21 11:25:00,135.65,135.75,135.28,135.36,53628.0,129.6588,129.7544,129.3051,129.3816,53628.0
2018-11-21 11:30:00,135.35,135.48,135.32,135.45,65059.0,129.372,129.4963,129.3433,129.4676,65059.0
2018-11-21 11:35:00,135.46,135.49,135.31,135.35,54899.0,129.4772,129.5058,129.3338,129.372,54899.0
2018-11-21 11:40:00,135.33,135.33,135.06,135.14,52027.0,129.3529,129.3529,129.0948,129.1713,52027.0
2018-11-21 11:45:00,135.13,135.4,135.1,135.39,75025.0,129.1617,129.4198,129.1331,129.4103,75025.0
2018-11-21 11:50:00,135.42,135.56,135.4,135.49,40976.0,129.4389,129.5727,129.4198,129.5058,40976.0
2018-11-21 11:55:00,135.48,135.5,135.2,135.37,47140.0,129.4963,129.5154,129.2286,129.3911,47140.0
2018-11-21 12:00:00,135.39,135.52,135.2,135.23,41086.0,129.4103,129.5345,129.2286,129.2573,41086.0
2018-11-21 12:05:00,135.22,135.22,135.08,135.09,40276.0,129.2478,129.2478,129.1139,129.1235,40276.0
2018-11-21 12:10:00,135.07,135.13,134.99,135.05,58532.0,129.1044,129.1617,129.0279,129.0853,58532.0
2018-11-21 12:15:00,135.08,135.16,134.9,135.06,41706.0,129.1139,129.1904,128.9419,129.0948,41706.0
2018-11-21 12:20:00,135.07,135.16,134.92,134.97,31878.0,129.1044,129.1904,128.961,129.0088,31878.0
2018-11-21 12:25:00,134.97,135.01,134.84,134.84,46832.0,129.0088,129.047,128.8845,128.8845,46832.0
2018-11-21 12:30:00,134.84,134.89,134.76,134.79,36226.0,128.8845,128.9323,128.8081,128.8368,36226.0
2018-11-21 12:35:00,134.8,134.89,134.76,134.89,37665.0,128.8463,128.9323,128.8081,128.9323,37665.0
2018-11-21 12:40:00,134.9,135.06,134.85,134.87,32740.0,128.9419,129.0948,128.8941,128.9132,32740.0
2018-11-21 12:45:00,134.87,135.03,134.86,135.0,34040.0,128.9132,129.0662,128.9037,129.0375,34040.0
2018-11-21 12:50:00,135.03,135.03,134.94,135.03,35900.0,129.0662,129.0662,128.9801,129.0662,35900.0
2018-11-21 12:55:00,135.04,135.09,135.0,135.09,24346.0,129.0757,129.1235,129.0375,129.1235,24346.0
2018-11-21 13:00:00,135.09,135.11,134.98,135.05,29089.0,129.1235,129.1426,129.0184,129.0853,29089.0
2018-11-21 13:05:00,135.05,135.16,134.91,134.92,32323.0,129.0853,129.1904,128.9515,128.961,32323.0
2018-11-21 13:10:00,134.92,135.33,134.88,135.33,63718.0,128.961,129.3529,128.9228,129.3529,63718.0
2018-11-21 13:15:00,135.33,135.33,135.13,135.21,34612.0,129.3529,129.3529,129.1617,129.2382,34612.0
2018-11-21 13:20:00,135.21,135.23,134.95,135.13,43052.0,129.2382,129.2573,128.9897,129.1617,43052.0
2018-11-21 13:25:00,135.14,135.27,135.09,135.26,36803.0,129.1713,129.2956,129.1235,129.286,36803.0
2018-11-21 13:30:00,135.25,135.45,135.24,135.4,42958.0,129.2764,129.4676,129.2669,129.4198,42958.0
2018-11-21 13:35:00,135.38,135.38,135.25,135.31,35474.0,129.4007,129.4007,129.2764,129.3338,35474.0
2018-11-21 13:40:00,135.29,135.45,135.26,135.41,31543.0,129.3147,129.4676,129.286,129.4294,31543.0
2018-11-21 13:45:00,135.42,135.42,135.25,135.37,34665.0,129.4389,129.4389,129.2764,129.3911,34665.0
2018-11-21 13:50:00,135.37,135.38,135.28,135.37,33179.0,129.3911,129.4007,129.3051,129.3911,33179.0
2018-11-21 13:55:00,135.36,135.51,135.32,135.48,49288.0,129.3816,129.525,129.3433,129.4963,49288.0
2018-11-21 14:00:00,135.48,135.48,135.23,135.25,40831.0,129.4963,129.4963,129.2573,129.2764,40831.0
2018-11-21 14:05:00,135.25,135.38,135.24,135.36,34547.0,129.2764,129.4007,129.2669,129.3816,34547.0
2018-11-21 14:10:00,135.36,135.45,135.31,135.42,31303.0,129.3816,129.4676,129.3338,129.4389,31303.0
2018-11-21 14:15:00,135.42,135.46,135.34,135.4,26922.0,129.4389,129.4772,129.3625,129.4198,26922.0
2018-11-21 14:20:00,135.4,135.41,135.28,135.37,26489.0,129.4198,129.4294,129.3051,129.3911,26489.0
2018-11-21 14:25:00,135.37,135.44,135.36,135.37,28921.0,129.3911,129.458,129.3816,129.3911,28921.0
2018-11-21 14:30:00,135.37,135.43,135.18,135.27,51822.0,129.3911,129.4485,129.2095,129.2956,51822.0
2018-11-21 14:35:00,135.26,135.29,135.15,135.23,38750.0,129.286,129.3147,129.1809,129.2573,38750.0
2018-11-21 14:40:00,135.24,135.35,135.19,135.31,34763.0,129.2669,129.372,129.2191,129.3338,34763.0
2018-11-21 14:45:00,135.3,135.3,135.12,135.22,32860.0,129.3242,129.3242,129.1522,129.2478,32860.0
2018-11-21 14:50:00,135.21,135.33,135.17,135.21,32014.0,129.2382,129.3529,129.2,129.2382,32014.0
2018-11-21 14:55:00,135.2,135.21,135.07,135.2,46685.0,129.2286,129.2382,129.1044,129.2286,46685.0
2018-11-21 15:00:00,135.21,135.34,135.19,135.28,45237.0,129.2382,129.3625,129.2191,129.3051,45237.0
2018-11-21 15:05:00,135.27,135.44,135.26,135.42,46207.0,129.2956,129.458,129.286,129.4389,46207.0
2018-11-21 15:10:00,135.43,135.47,135.25,135.25,48942.0,129.4485,129.4867,129.2764,129.2764,48942.0
2018-11-21 15:15:00,135.25,135.31,135.08,135.11,48055.0,129.2764,129.3338,129.1139,129.1426,48055.0
2018-11-21 15:20:00,135.11,135.15,135.04,135.12,58819.0,129.1426,129.1809,129.0757,129.1522,58819.0
2018-11-21 15:25:00,135.12,135.21,135.04,135.08,54575.0,129.1522,129.2382,129.0757,129.1139,54575.0
2018-11-21 15:30:00,135.05,135.05,134.71,134.9,95065.0,129.0853,129.0853,128.7603,128.9419,95065.0
2018-11-21 15:35:00,134.89,134.93,134.8,134.81,57929.0,128.9323,128.9706,128.8463,128.8559,57929.0
2018-11-21 15:40:00,134.8,134.8,134.54,134.57,98498.0,128.8463,128.8463,128.5978,128.6265,98498.0
2018-11-21 15:45:00,134.57,134.88,134.56,134.78,96884.0,128.6265,128.9228,128.6169,128.8272,96884.0
2018-11-21 15:50:00,134.78,134.84,134.64,134.7,113131.0,128.8272,128.8845,128.6934,128.7507,113131.0
2018-11-21 15:55:00,134.69,134.69,134.39,134.43,307021.0,128.7412,128.7412,128.4544,128.4927,307021.0
2018-11-23 09:30:00,132.59,133.7,132.49,133.7,279818.0,126.7339,127.7949,126.6383,127.7949,279818.0
2018-11-23 09:35:00,133.74,133.94,133.45,133.8,66658.0,127.8331,128.0243,127.5559,127.8905,66658.0
2018-11-23 09:40:00,133.78,133.99,133.56,133.94,68000.0,127.8714,128.0721,127.6611,128.0243,68000.0
2018-11-23 09:45:00,133.96,134.19,133.69,133.69,73767.0,128.0434,128.2633,127.7853,127.7853,73767.0
2018-11-23 09:50:00,133.73,134.06,133.64,133.83,53582.0,127.8236,128.139,127.7375,127.9192,53582.0
2018-11-23 09:55:00,133.83,134.2,133.78,133.98,51605.0,127.9192,128.2728,127.8714,128.0625,51605.0
2018-11-23 10:00:00,134.03,134.25,133.97,134.01,105529.0,128.1103,128.3206,128.053,128.0912,105529.0
2018-11-23 10:05:00,133.98,134.04,133.82,133.97,56950.0,128.0625,128.1199,127.9096,128.053,56950.0
2018-11-23 10:10:00,134.0,134.12,133.63,133.73,61913.0,128.0816,128.1963,127.728,127.8236,61913.0
2018-11-23 10:15:00,133.73,133.82,133.59,133.81,48903.0,127.8236,127.9096,127.6898,127.9,48903.0
2018-11-23 10:20:00,133.81,133.82,133.53,133.58,52586.0,127.9,127.9096,127.6324,127.6802,52586.0
2018-11-23 10:25:00,133.6,133.69,133.42,133.59,50617.0,127.6993,127.7853,127.5273,127.6898,50617.0
2018-11-23 10:30:00,133.61,133.78,133.5,133.72,55093.0,127.7089,127.8714,127.6037,127.814,55093.0
2018-11-23 10:35:00,133.72,133.84,133.4,133.41,65963.0,127.814,127.9287,127.5081,127.5177,65963.0
2018-11-23 10:40:00,133.4,133.41,133.17,133.19,59962.0,127.5081,127.5177,127.2883,127.3074,59962.0
2018-11-23 10:45:00,133.19,133.23,133.01,133.09,62902.0,127.3074,127.3457,127.1354,127.2118,62902.0
2018-11-23 10:50:00,133.1,133.64,133.1,133.62,43918.0,127.2214,127.7375,127.2214,127.7184,43918.0
2018-11-23 10:55:00,133.6,133.73,133.56,133.61,40737.0,127.6993,127.8236,127.6611,127.7089,40737.0
2018-11-23 11:00:00,133.61,133.62,133.41,133.43,52368.0,127.7089,127.7184,127.5177,127.5368,52368.0
2018-11-23 11:05:00,133.42,133.55,133.38,133.45,50508.0,127.5273,127.6515,127.489,127.5559,50508.0
2018-11-23 11:10:00,133.46,133.54,133.34,133.37,39045.0,127.5655,127.642,127.4508,127.4795,39045.0
2018-11-23 11:15:00,133.35,133.65,133.35,133.63,42746.0,127.4604,127.7471,127.4604,127.728,42746.0
2018-11-23 11:20:00,133.64,133.85,133.64,133.75,52771.0,127.7375,127.9383,127.7375,127.8427,52771.0
2018-11-23 11:25:00,133.77,133.9,133.73,133.74,50995.0,127.8618,127.9861,127.8236,127.8331,50995.0
2018-11-23 11:30:00,133.74,133.82,133.68,133.82,38329.0,127.8331,127.9096,127.7758,127.9096,38329.0
2018-11-23 11:35:00,133.81,133.82,133.44,133.47,52178.0,127.9,127.9096,127.5464,127.5751,52178.0
2018-11-23 11:40:00,133.46,133.48,133.36,133.39,52667.0,127.5655,127.5846,127.4699,127.4986,52667.0
2018-11-23 11:45:00,133.38,133.51,133.31,133.41,43997.0,127.489,127.6133,127.4221,127.5177,43997.0
2018-11-23 11:50:00,133.42,133.46,133.27,133.3,43824.0,127.5273,127.5655,127.3839,127.4126,43824.0
2018-11-23 11:55:00,133.32,133.34,133.07,133.11,42906.0,127.4317,127.4508,127.1927,127.231,42906.0
2018-11-23 12:00:00,133.1,133.16,132.87,132.89,67085.0,127.2214,127.2787,127.0016,127.0207,67085.0
2018-11-23 12:05:00,132.91,132.99,132.79,132.91,75646.0,127.0398,127.1163,126.9251,127.0398,75646.0
2018-11-23 12:10:00,132.9,133.06,132.9,133.04,59756.0,127.0302,127.1832,127.0302,127.164,59756.0
2018-11-23 12:15:00,133.03,133.27,133.03,133.19,68631.0,127.1545,127.3839,127.1545,127.3074,68631.0
2018-11-23 12:20:00,133.19,133.19,133.02,133.06,54633.0,127.3074,127.3074,127.1449,127.1832,54633.0
2018-11-23 12:25:00,133.07,133.1,132.98,133.02,62139.0,127.1927,127.2214,127.1067,127.1449,62139.0
2018-11-23 12:30:00,133.02,133.07,132.93,133.02,70128.0,127.1449,127.1927,127.0589,127.1449,70128.0
2018-11-23 12:35:00,133.02,133.14,132.97,133.04,65925.0,127.1449,127.2596,127.0971,127.164,65925.0
2018-11-23 12:40:00,133.06,133.09,132.96,132.98,63485.0,127.1832,127.2118,127.0876,127.1067,63485.0
2018-11-23 12:45:00,132.99,133.13,132.87,133.02,98279.0,127.1163,127.2501,127.0016,127.1449,98279.0
2018-11-23 12:50:00,133.02,133.13,132.92,133.13,83206.0,127.1449,127.2501,127.0493,127.2501,83206.0
2018-11-23 12:55:00,133.12,133.12,132.75,132.85,164380.0,127.2405,127.2405,126.8869,126.9824,164380.0
2018-11-26 09:30:00,134.6,135.24,134.28,134.95,305095.0,128.6551,129.2669,128.3493,128.9897,305095.0
2018-11-26 09:35:00,134.94,135.09,134.25,134.47,171892.0,128.9801,129.1235,128.3206,128.5309,171892.0
2018-11-26 09:40:00,134.49,135.1,134.31,135.06,80661.0,128.55,129.1331,128.378,129.0948,80661.0
2018-11-26 09:45:00,135.05,135.33,134.74,135.2,143019.0,129.0853,129.3529,128.789,129.2286,143019.0
2018-11-26 09:50:00,135.2,135.32,135.07,135.3,79757.0,129.2286,129.3433,129.1044,129.3242,79757.0
2018-11-26 09:55:00,135.3,135.47,135.16,135.47,66457.0,129.3242,129.4867,129.1904,129.4867,66457.0
2018-11-26 10:00:00,135.48,135.62,135.41,135.46,91596.0,129.4963,129.6301,129.4294,129.4772,91596.0
2018-11-26 10:05:00,135.49,135.63,135.29,135.33,71761.0,129.5058,129.6397,129.3147,129.3529,71761.0
2018-11-26 10:10:00,135.31,135.46,135.2,135.44,58427.0,129.3338,129.4772,129.2286,129.458,58427.0
2018-11-26 10:15:00,135.47,135.48,135.22,135.38,127073.0,129.4867,129.4963,129.2478,129.4007,127073.0
2018-11-26 10:20:00,135.38,135.47,135.3,135.36,68351.0,129.4007,129.4867,129.3242,129.3816,68351.0
2018-11-26 10:25:00,135.35,135.37,135.24,135.33,56025.0,129.372,129.3911,129.2669,129.3529,56025.0
2018-11-26 10:30:00,135.33,135.42,135.23,135.23,73200.0,129.3529,129.4389,129.2573,129.2573,73200.0
2018-11-26 10:35:00,135.23,135.52,135.17,135.48,159530.0,129.2573,129.5345,129.2,129.4963,159530.0
2018-11-26 10:40:00,135.48,135.7,135.4,135.56,99996.0,129.4963,129.7066,129.4198,129.5727,99996.0
2018-11-26 10:45:00,135.57,135.63,135.39,135.4,48882.0,129.5823,129.6397,129.4103,129.4198,48882.0
2018-11-26 10:50:00,135.41,135.75,135.35,135.69,83784.0,129.4294,129.7544,129.372,129.697,83784.0
2018-11-26 10:55:00,135.7,135.77,135.51,135.52,72470.0,129.7066,129.7735,129.525,129.5345,72470.0
2018-11-26 11:00:00,135.52,135.56,135.4,135.5,98989.0,129.5345,129.5727,129.4198,129.5154,98989.0
2018-11-26 11:05:00,135.48,135.7,135.36,135.62,46558.0,129.4963,129.7066,129.3816,129.6301,46558.0
2018-11-26 11:10:00,135.61,135.9,135.54,135.86,222072.0,129.6205,129.8977,129.5536,129.8595,222072.0
2018-11-26 11:15:00,135.88,136.17,135.87,135.96,137901.0,129.8786,130.1558,129.8691,129.9551,137901.0
2018-11-26 11:20:00,135.95,136.02,135.81,135.97,57785.0,129.9455,130.0124,129.8117,129.9646,57785.0
2018-11-26 11:25:00,135.95,136.1,135.92,135.98,97379.0,129.9455,130.0889,129.9168,129.9742,97379.0
2018-11-26 11:30:00,135.97,135.99,135.73,135.81,74066.0,129.9646,129.9838,129.7352,129.8117,74066.0
2018-11-26 11:35:00,135.8,135.83,135.58,135.65,125572.0,129.8021,129.8308,129.5919,129.6588,125572.0
2018-11-26 11:40:00,135.67,135.9,135.65,135.82,50824.0,129.6779,129.8977,129.6588,129.8213,50824.0
2018-11-26 11:45:00,135.82,135.88,135.73,135.79,55927.0,129.8213,129.8786,129.7352,129.7926,55927.0
2018-11-26 11:50:00,135.8,136.06,135.77,135.99,78755.0,129.8021,130.0507,129.7735,129.9838,78755.0
2018-11-26 11:55:00,135.98,136.12,135.95,136.04,61079.0,129.9742,130.108,129.9455,130.0315,61079.0
2018-11-26 12:00:00,136.04,136.12,135.96,136.05,43345.0,130.0315,130.108,129.9551,130.0411,43345.0
2018-11-26 12:05:00,136.04,136.16,135.96,136.11,35766.0,130.0315,130.1462,129.9551,130.0985,35766.0
2018-11-26 12:10:00,136.1,136.15,135.92,135.96,46881.0,130.0889,130.1367,129.9168,129.9551,46881.0
2018-11-26 12:15:00,135.96,136.0,135.85,135.94,69443.0,129.9551,129.9933,129.8499,129.936,69443.0
2018-11-26 12:20:00,135.93,135.93,135.74,135.75,50529.0,129.9264,129.9264,129.7448,129.7544,50529.0
2018-11-26 12:25:00,135.74,135.78,135.65,135.76,31583.0,129.7448,129.783,129.6588,129.7639,31583.0
2018-11-26 12:30:00,135.74,135.74,135.51,135.54,53873.0,129.7448,129.7448,129.525,129.5536,53873.0
2018-11-26 12:35:00,135.52,135.52,135.29,135.4,63685.0,129.5345,129.5345,129.3147,129.4198,63685.0
2018-11-26 12:40:00,135.41,135.46,135.34,135.46,42252.0,129.4294,129.4772,129.3625,129.4772,42252.0
2018-11-26 12:45:00,135.46,135.52,135.31,135.41,31152.0,129.4772,129.5345,129.3338,129.4294,31152.0
2018-11-26 12:50:00,135.39,135.48,135.34,135.39,21846.0,129.4103,129.4963,129.3625,129.4103,21846.0
2018-11-26 12:55:00,135.38,135.62,135.35,135.6,24287.0,129.4007,129.6301,129.372,129.611,24287.0
2018-11-26 13:00:00,135.62,135.67,135.47,135.47,26376.0,129.6301,129.6779,129.4867,129.4867,26376.0
2018-11-26 13:05:00,135.47,135.68,135.47,135.64,43822.0,129.4867,129.6874,129.4867,129.6492,43822.0
2018-11-26 13:10:00,135.65,135.72,135.58,135.66,56487.0,129.6588,129.7257,129.5919,129.6683,56487.0
2018-11-26 13:15:00,135.66,135.79,135.66,135.69,29594.0,129.6683,129.7926,129.6683,129.697,29594.0
2018-11-26 13:20:00,135.7,135.74,135.58,135.67,28082.0,129.7066,129.7448,129.5919,129.6779,28082.0
2018-11-26 13:25:00,135.66,135.66,135.47,135.52,27307.0,129.6683,129.6683,129.4867,129.5345,27307.0
2018-11-26 13:30:00,135.52,135.64,135.46,135.47,43997.0,129.5345,129.6492,129.4772,129.4867,43997.0
2018-11-26 13:35:00,135.46,135.47,135.27,135.27,85918.0,129.4772,129.4867,129.2956,129.2956,85918.0
2018-11-26 13:40:00,135.28,135.38,135.21,135.27,79235.0,129.3051,129.4007,129.2382,129.2956,79235.0
2018-11-26 13:45:00,135.28,135.57,135.27,135.55,99879.0,129.3051,129.5823,129.2956,129.5632,99879.0
2018-11-26 13:50:00,135.56,135.67,135.53,135.62,39239.0,129.5727,129.6779,129.5441,129.6301,39239.0
2018-11-26 13:55:00,135.62,135.71,135.55,135.67,40055.0,129.6301,129.7161,129.5632,129.6779,40055.0
2018-11-26 14:00:00,135.67,135.68,135.49,135.51,70610.0,129.6779,129.6874,129.5058,129.525,70610.0
2018-11-26 14:05:00,135.52,135.58,135.49,135.53,33378.0,129.5345,129.5919,129.5058,129.5441,33378.0
2018-11-26 14:10:00,135.53,135.74,135.47,135.72,61589.0,129.5441,129.7448,129.4867,129.7257,61589.0
2018-11-26 14:15:00,135.72,135.87,135.69,135.86,47587.0,129.7257,129.8691,129.697,129.8595,47587.0
2018-11-26 14:20:00,135.86,135.91,135.74,135.74,49582.0,129.8595,129.9073,129.7448,129.7448,49582.0
2018-11-26 14:25:00,135.76,135.96,135.76,135.92,50984.0,129.7639,129.9551,129.7639,129.9168,50984.0
2018-11-26 14:30:00,135.92,136.12,135.91,135.96,84471.0,129.9168,130.108,129.9073,129.9551,84471.0
2018-11-26 14:35:00,135.98,136.05,135.76,135.76,58094.0,129.9742,130.0411,129.7639,129.7639,58094.0
2018-11-26 14:40:00,135.78,135.79,135.67,135.7,53143.0,129.783,129.7926,129.6779,129.7066,53143.0
2018-11-26 14:45:00,135.7,135.81,135.64,135.81,138502.0,129.7066,129.8117,129.6492,129.8117,138502.0
2018-11-26 14:50:00,135.81,136.18,135.8,136.18,62198.0,129.8117,130.1654,129.8021,130.1654,62198.0
2018-11-26 14:55:00,136.19,136.49,136.14,136.48,104294.0,130.1749,130.4617,130.1271,130.4521,104294.0
2018-11-26 15:00:00,136.49,136.52,136.33,136.49,131556.0,130.4617,130.4903,130.3087,130.4617,131556.0
2018-11-26 15:05:00,136.49,136.52,136.17,136.35,141763.0,130.4617,130.4903,130.1558,130.3279,141763.0
2018-11-26 15:10:00,136.34,136.34,136.03,136.07,92358.0,130.3183,130.3183,130.022,130.0602,92358.0
2018-11-26 15:15:00,136.07,136.07,135.9,135.95,74168.0,130.0602,130.0602,129.8977,129.9455,74168.0
2018-11-26 15:20:00,135.95,136.01,135.86,135.86,59796.0,129.9455,130.0029,129.8595,129.8595,59796.0
2018-11-26 15:25:00,135.87,136.02,135.87,135.9,50342.0,129.8691,130.0124,129.8691,129.8977,50342.0
2018-11-26 15:30:00,135.92,136.25,135.91,136.25,102471.0,129.9168,130.2323,129.9073,130.2323,102471.0
2018-11-26 15:35:00,136.25,136.26,136.03,136.03,127840.0,130.2323,130.2418,130.022,130.022,127840.0
2018-11-26 15:40:00,136.03,136.16,136.01,136.03,116409.0,130.022,130.1462,130.0029,130.022,116409.0
2018-11-26 15:45:00,136.04,136.16,136.0,136.01,131255.0,130.0315,130.1462,129.9933,130.0029,131255.0
2018-11-26 15:50:00,136.02,136.07,135.9,135.91,131814.0,130.0124,130.0602,129.8977,129.9073,131814.0
2018-11-26 15:55:00,135.92,136.02,135.87,135.94,293306.0,129.9168,130.0124,129.8691,129.936,293306.0
2018-11-27 09:30:00,135.28,135.44,134.95,135.17,216559.0,129.3051,129.458,128.9897,129.2,216559.0
2018-11-27 09:35:00,135.14,135.3,134.27,134.27,114372.0,129.1713,129.3242,128.3397,128.3397,114372.0
2018-11-27 09:40:00,134.29,134.45,134.12,134.35,209144.0,128.3588,128.5118,128.1963,128.4162,209144.0
2018-11-27 09:45:00,134.36,134.73,134.15,134.6,91315.0,128.4257,128.7794,128.225,128.6551,91315.0
2018-11-27 09:50:00,134.58,135.05,134.47,134.83,86394.0,128.636,129.0853,128.5309,128.875,86394.0
2018-11-27 09:55:00,134.85,135.43,134.81,135.33,80489.0,128.8941,129.4485,128.8559,129.3529,80489.0
2018-11-27 10:00:00,135.29,135.37,134.95,135.22,71927.0,129.3147,129.3911,128.9897,129.2478,71927.0
2018-11-27 10:05:00,135.23,135.57,135.09,135.51,74360.0,129.2573,129.5823,129.1235,129.525,74360.0
2018-11-27 10:10:00,135.49,135.94,135.46,135.75,134654.0,129.5058,129.936,129.4772,129.7544,134654.0
2018-11-27 10:15:00,135.78,136.02,135.67,135.85,153082.0,129.783,130.0124,129.6779,129.8499,153082.0
2018-11-27 10:20:00,135.92,135.92,135.57,135.75,53751.0,129.9168,129.9168,129.5823,129.7544,53751.0
2018-11-27 10:25:00,135.74,135.85,135.51,135.57,80167.0,129.7448,129.8499,129.525,129.5823,80167.0
2018-11-27 10:30:00,135.55,135.73,135.51,135.65,154201.0,129.5632,129.7352,129.525,129.6588,154201.0
2018-11-27 10:35:00,135.66,135.66,135.28,135.4,174501.0,129.6683,129.6683,129.3051,129.4198,174501.0
2018-11-27 10:40:00,135.41,135.57,135.35,135.52,54247.0,129.4294,129.5823,129.372,129.5345,54247.0
2018-11-27 10:45:00,135.52,135.71,135.49,135.67,37261.0,129.5345,129.7161,129.5058,129.6779,37261.0
2018-11-27 10:50:00,135.68,136.08,135.68,136.06,68844.0,129.6874,130.0698,129.6874,130.0507,68844.0
2018-11-27 10:55:00,136.06,136.31,135.95,135.97,77125.0,130.0507,130.2896,129.9455,129.9646,77125.0
2018-11-27 11:00:00,135.97,136.22,135.78,136.15,79069.0,129.9646,130.2036,129.783,130.1367,79069.0
2018-11-27 11:05:00,136.14,136.15,135.88,135.94,70646.0,130.1271,130.1367,129.8786,129.936,70646.0
2018-11-27 11:10:00,135.96,136.08,135.6,135.68,57146.0,129.9551,130.0698,129.611,129.6874,57146.0
2018-11-27 11:15:00,135.68,135.81,135.59,135.69,53556.0,129.6874,129.8117,129.6014,129.697,53556.0
2018-11-27 11:20:00,135.69,135.72,135.27,135.3,77252.0,129.697,129.7257,129.2956,129.3242,77252.0
2018-11-27 11:25:00,135.31,135.67,135.29,135.54,52770.0,129.3338,129.6779,129.3147,129.5536,52770.0
2018-11-27 11:30:00,135.53,135.53,135.21,135.27,63941.0,129.5441,129.5441,129.2382,129.2956,63941.0
2018-11-27 11:35:00,135.27,135.38,135.11,135.16,59503.0,129.2956,129.4007,129.1426,129.1904,59503.0
2018-11-27 11:40:00,135.17,135.32,135.04,135.08,57781.0,129.2,129.3433,129.0757,129.1139,57781.0
2018-11-27 11:45:00,135.08,135.14,134.94,135.06,77957.0,129.1139,129.1713,128.9801,129.0948,77957.0
2018-11-27 11:50:00,135.06,135.29,135.04,135.27,45632.0,129.0948,129.3147,129.0757,129.2956,45632.0
2018-11-27 11:55:00,135.27,135.44,135.26,135.39,48658.0,129.2956,129.458,129.286,129.4103,48658.0
2018-11-27 12:00:00,135.4,135.46,135.28,135.38,39962.0,129.4198,129.4772,129.3051,129.4007,39962.0
2018-11-27 12:05:00,135.38,135.58,135.37,135.55,40069.0,129.4007,129.5919,129.3911,129.5632,40069.0
2018-11-27 12:10:00,135.57,135.63,135.5,135.54,30758.0,129.5823,129.6397,129.5154,129.5536,30758.0
2018-11-27 12:15:00,135.54,135.72,135.35,135.67,35917.0,129.5536,129.7257,129.372,129.6779,35917.0
2018-11-27 12:20:00,135.66,135.8,135.59,135.66,33870.0,129.6683,129.8021,129.6014,129.6683,33870.0
2018-11-27 12:25:00,135.67,135.7,135.25,135.3,37931.0,129.6779,129.7066,129.2764,129.3242,37931.0
2018-11-27 12:30:00,135.29,135.39,135.12,135.21,37617.0,129.3147,129.4103,129.1522,129.2382,37617.0
2018-11-27 12:35:00,135.23,135.52,135.2,135.51,38263.0,129.2573,129.5345,129.2286,129.525,38263.0
2018-11-27 12:40:00,135.48,135.52,135.31,135.34,26787.0,129.4963,129.5345,129.3338,129.3625,26787.0
2018-11-27 12:45:00,135.34,135.4,135.14,135.19,32266.0,129.3625,129.4198,129.1713,129.2191,32266.0
2018-11-27 12:50:00,135.18,135.18,134.98,135.11,39452.0,129.2095,129.2095,129.0184,129.1426,39452.0
2018-11-27 12:55:00,135.1,135.23,135.02,135.09,36823.0,129.1331,129.2573,129.0566,129.1235,36823.0
2018-11-27 13:00:00,135.09,135.28,135.0,135.04,29535.0,129.1235,129.3051,129.0375,129.0757,29535.0
2018-11-27 13:05:00,135.05,135.15,135.0,135.04,38808.0,129.0853,129.1809,129.0375,129.0757,38808.0
2018-11-27 13:10:00,135.03,135.11,134.86,134.97,53355.0,129.0662,129.1426,128.9037,129.0088,53355.0
2018-11-27 13:15:00,134.96,135.26,134.68,134.95,113720.0,128.9992,129.286,128.7316,128.9897,113720.0
2018-11-27 13:20:00,134.99,135.04,134.74,135.02,45954.0,129.0279,129.0757,128.789,129.0566,45954.0
2018-11-27 13:25:00,135.02,135.29,134.99,135.22,25554.0,129.0566,129.3147,129.0279,129.2478,25554.0
2018-11-27 13:30:00,135.23,135.42,135.22,135.33,25319.0,129.2573,129.4389,129.2478,129.3529,25319.0
2018-11-27 13:35:00,135.33,135.57,135.25,135.44,45501.0,129.3529,129.5823,129.2764,129.458,45501.0
2018-11-27 13:40:00,135.45,135.47,135.25,135.3,26602.0,129.4676,129.4867,129.2764,129.3242,26602.0
2018-11-27 13:45:00,135.3,135.45,135.23,135.33,38434.0,129.3242,129.4676,129.2573,129.3529,38434.0
2018-11-27 13:50:00,135.34,135.39,135.21,135.25,22374.0,129.3625,129.4103,129.2382,129.2764,22374.0
2018-11-27 13:55:00,135.25,135.55,135.23,135.53,36287.0,129.2764,129.5632,129.2573,129.5441,36287.0
2018-11-27 14:00:00,135.55,135.58,135.43,135.57,28148.0,129.5632,129.5919,129.4485,129.5823,28148.0
2018-11-27 14:05:00,135.55,135.74,135.52,135.61,59416.0,129.5632,129.7448,129.5345,129.6205,59416.0
2018-11-27 14:10:00,135.6,135.73,135.54,135.65,26509.0,129.611,129.7352,129.5536,129.6588,26509.0
2018-11-27 14:15:00,135.64,135.65,135.5,135.55,31183.0,129.6492,129.6588,129.5154,129.5632,31183.0
2018-11-27 14:20:00,135.56,135.63,135.44,135.6,49871.0,129.5727,129.6397,129.458,129.611,49871.0
2018-11-27 14:25:00,135.63,135.65,135.5,135.64,40752.0,129.6397,129.6588,129.5154,129.6492,40752.0
2018-11-27 14:30:00,135.64,135.73,135.62,135.7,32451.0,129.6492,129.7352,129.6301,129.7066,32451.0
2018-11-27 14:35:00,135.69,135.87,135.53,135.6,52886.0,129.697,129.8691,129.5441,129.611,52886.0
2018-11-27 14:40:00,135.61,135.7,135.59,135.69,28941.0,129.6205,129.7066,129.6014,129.697,28941.0
2018-11-27 14:45:00,135.72,135.81,135.71,135.8,32595.0,129.7257,129.8117,129.7161,129.8021,32595.0
2018-11-27 14:50:00,135.81,135.87,135.67,135.84,35988.0,129.8117,129.8691,129.6779,129.8404,35988.0
2018-11-27 14:55:00,135.85,135.89,135.79,135.8,42559.0,129.8499,129.8882,129.7926,129.8021,42559.0
2018-11-27 15:00:00,135.8,135.8,135.65,135.77,53236.0,129.8021,129.8021,129.6588,129.7735,53236.0
2018-11-27 15:05:00,135.81,135.83,135.63,135.75,52939.0,129.8117,129.8308,129.6397,129.7544,52939.0
2018-11-27 15:10:00,135.75,135.92,135.75,135.86,54640.0,129.7544,129.9168,129.7544,129.8595,54640.0
2018-11-27 15:15:00,135.86,135.9,135.75,135.77,45072.0,129.8595,129.8977,129.7544,129.7735,45072.0
2018-11-27 15:20:00,135.78,135.88,135.74,135.85,55092.0,129.783,129.8786,129.7448,129.8499,55092.0
2018-11-27 15:25:00,135.86,135.96,135.86,135.9,53587.0,129.8595,129.9551,129.8595,129.8977,53587.0
2018-11-27 15:30:00,135.91,135.94,135.72,135.73,75621.0,129.9073,129.936,129.7257,129.7352,75621.0
2018-11-27 15:35:00,135.74,135.87,135.66,135.78,100864.0,129.7448,129.8691,129.6683,129.783,100864.0
2018-11-27 15:40:00,135.79,135.9,135.79,135.88,128639.0,129.7926,129.8977,129.7926,129.8786,128639.0
2018-11-27 15:45:00,135.88,136.08,135.81,136.03,108779.0,129.8786,130.0698,129.8117,130.022,108779.0
2018-11-27 15:50:00,136.04,136.06,135.88,135.89,112419.0,130.0315,130.0507,129.8786,129.8882,112419.0
2018-11-27 15:55:00,135.88,136.04,135.82,135.95,310925.0,129.8786,130.0315,129.8213,129.9455,310925.0
2018-11-28 09:30:00,137.07,137.97,136.86,137.44,327268.0,131.0161,131.8763,130.8153,131.3697,327268.0
2018-11-28 09:35:00,137.44,137.72,137.15,137.71,134269.0,131.3697,131.6373,131.0925,131.6278,134269.0
2018-11-28 09:40:00,137.77,138.17,137.71,138.15,182494.0,131.6851,132.0675,131.6278,132.0484,182494.0
2018-11-28 09:45:00,138.16,138.3,137.64,138.14,97029.0,132.0579,132.1917,131.5609,132.0388,97029.0
2018-11-28 09:50:00,138.15,138.54,138.15,138.29,190222.0,132.0484,132.4211,132.0484,132.1822,190222.0
2018-11-28 09:55:00,138.29,138.49,138.18,138.22,117215.0,132.1822,132.3733,132.077,132.1153,117215.0
2018-11-28 10:00:00,138.2,138.54,138.2,138.44,78424.0,132.0961,132.4211,132.0961,132.3255,78424.0
2018-11-28 10:05:00,138.45,138.54,138.33,138.42,68781.0,132.3351,132.4211,132.2204,132.3064,68781.0
2018-11-28 10:10:00,138.39,138.42,138.09,138.25,104681.0,132.2778,132.3064,131.991,132.1439,104681.0
2018-11-28 10:15:00,138.25,138.36,138.2,138.3,73585.0,132.1439,132.2491,132.0961,132.1917,73585.0
2018-11-28 10:20:00,138.3,138.48,138.24,138.35,90681.0,132.1917,132.3638,132.1344,132.2395,90681.0
2018-11-28 10:25:00,138.35,138.37,137.98,137.98,99017.0,132.2395,132.2586,131.8859,131.8859,99017.0
2018-11-28 10:30:00,137.99,138.26,137.96,138.23,212072.0,131.8954,132.1535,131.8667,132.1248,212072.0
2018-11-28 10:35:00,138.25,138.43,138.08,138.15,99373.0,132.1439,132.316,131.9814,132.0484,99373.0
2018-11-28 10:40:00,138.17,138.32,138.07,138.14,60916.0,132.0675,132.2108,131.9719,132.0388,60916.0
2018-11-28 10:45:00,138.13,138.15,137.88,138.0,81242.0,132.0292,132.0484,131.7903,131.905,81242.0
2018-11-28 10:50:00,137.99,138.01,137.85,137.88,66137.0,131.8954,131.9145,131.7616,131.7903,66137.0
2018-11-28 10:55:00,137.88,137.98,137.88,137.97,46862.0,131.7903,131.8859,131.7903,131.8763,46862.0
2018-11-28 11:00:00,137.97,138.01,137.79,137.8,66902.0,131.8763,131.9145,131.7043,131.7138,66902.0
2018-11-28 11:05:00,137.8,138.01,137.74,137.88,62377.0,131.7138,131.9145,131.6565,131.7903,62377.0
2018-11-28 11:10:00,137.88,137.97,137.79,137.94,70222.0,131.7903,131.8763,131.7043,131.8476,70222.0
2018-11-28 11:15:00,137.95,137.99,137.58,137.75,96591.0,131.8572,131.8954,131.5035,131.666,96591.0
2018-11-28 11:20:00,137.74,137.75,137.52,137.57,82434.0,131.6565,131.666,131.4462,131.494,82434.0
2018-11-28 11:25:00,137.56,137.63,137.45,137.54,65537.0,131.4844,131.5513,131.3793,131.4653,65537.0
2018-11-28 11:30:00,137.55,137.71,137.5,137.69,77830.0,131.4749,131.6278,131.4271,131.6087,77830.0
2018-11-28 11:35:00,137.71,137.71,137.53,137.61,48380.0,131.6278,131.6278,131.4557,131.5322,48380.0
2018-11-28 11:40:00,137.64,137.71,137.5,137.68,42679.0,131.5609,131.6278,131.4271,131.5991,42679.0
2018-11-28 11:45:00,137.69,137.71,137.5,137.57,46979.0,131.6087,131.6278,131.4271,131.494,46979.0
2018-11-28 11:50:00,137.56,137.82,137.5,137.79,70900.0,131.4844,131.7329,131.4271,131.7043,70900.0
2018-11-28 11:55:00,137.8,138.06,137.72,137.97,77068.0,131.7138,131.9623,131.6373,131.8763,77068.0
2018-11-28 12:00:00,137.98,138.75,137.96,138.68,135715.0,131.8859,132.6219,131.8667,132.5549,135715.0
2018-11-28 12:05:00,138.71,139.35,138.64,139.3,217214.0,132.5836,133.1954,132.5167,133.1476,217214.0
2018-11-28 12:10:00,139.32,139.32,138.96,139.3,145733.0,133.1667,133.1667,132.8226,133.1476,145733.0
2018-11-28 12:15:00,139.32,139.46,139.1,139.19,107367.0,133.1667,133.3005,132.9564,133.0424,107367.0
2018-11-28 12:20:00,139.19,139.56,139.19,139.34,104501.0,133.0424,133.3961,133.0424,133.1858,104501.0
2018-11-28 12:25:00,139.33,139.76,139.26,139.68,88365.0,133.1762,133.5872,133.1093,133.5108,88365.0
2018-11-28 12:30:00,139.68,139.78,139.53,139.56,80014.0,133.5108,133.6064,133.3674,133.3961,80014.0
2018-11-28 12:35:00,139.54,139.67,139.47,139.66,68363.0,133.377,133.5012,133.3101,133.4917,68363.0
2018-11-28 12:40:00,139.68,139.68,139.29,139.39,69057.0,133.5108,133.5108,133.138,133.2336,69057.0
2018-11-28 12:45:00,139.4,139.71,139.4,139.55,58421.0,133.2431,133.5395,133.2431,133.3865,58421.0
2018-11-28 12:50:00,139.56,139.79,139.55,139.71,92353.0,133.3961,133.6159,133.3865,133.5395,92353.0
2018-11-28 12:55:00,139.7,139.86,139.65,139.69,125452.0,133.5299,133.6828,133.4821,133.5203,125452.0
2018-11-28 13:00:00,139.7,139.79,139.44,139.52,152207.0,133.5299,133.6159,133.2814,133.3578,152207.0
2018-11-28 13:05:00,139.52,139.72,139.5,139.65,68309.0,133.3578,133.549,133.3387,133.4821,68309.0
2018-11-28 13:10:00,139.64,139.84,139.47,139.83,63712.0,133.4725,133.6637,133.3101,133.6542,63712.0
2018-11-28 13:15:00,139.81,139.96,139.78,139.94,39726.0,133.635,133.7784,133.6064,133.7593,39726.0
2018-11-28 13:20:00,139.93,139.98,139.77,139.98,97691.0,133.7497,133.7975,133.5968,133.7975,97691.0
2018-11-28 13:25:00,139.98,140.41,139.96,140.37,117852.0,133.7975,134.2085,133.7784,134.1703,117852.0
2018-11-28 13:30:00,140.4,140.76,140.39,140.75,142465.0,134.199,134.5431,134.1894,134.5335,142465.0
2018-11-28 13:35:00,140.75,141.0,140.73,140.89,136259.0,134.5335,134.7725,134.5144,134.6673,136259.0
2018-11-28 13:40:00,140.87,141.07,140.74,141.0,90353.0,134.6482,134.8394,134.524,134.7725,90353.0
2018-11-28 13:45:00,141.0,141.18,140.71,140.74,86974.0,134.7725,134.9445,134.4953,134.524,86974.0
2018-11-28 13:50:00,140.75,140.91,140.65,140.81,97863.0,134.5335,134.6865,134.4379,134.5909,97863.0
2018-11-28 13:55:00,140.79,141.03,140.79,140.99,108133.0,134.5718,134.8012,134.5718,134.7629,108133.0
2018-11-28 14:00:00,140.99,141.0,140.76,140.84,85859.0,134.7629,134.7725,134.5431,134.6195,85859.0
2018-11-28 14:05:00,140.81,140.93,140.61,140.74,66359.0,134.5909,134.7056,134.3997,134.524,66359.0
2018-11-28 14:10:00,140.73,140.83,140.63,140.82,35387.0,134.5144,134.61,134.4188,134.6004,35387.0
2018-11-28 14:15:00,140.78,140.78,140.41,140.63,69986.0,134.5622,134.5622,134.2085,134.4188,69986.0
2018-11-28 14:20:00,140.62,140.69,140.32,140.43,88609.0,134.4093,134.4762,134.1225,134.2277,88609.0
2018-11-28 14:25:00,140.43,140.65,140.4,140.48,36344.0,134.2277,134.4379,134.199,134.2754,36344.0
2018-11-28 14:30:00,140.5,140.59,140.37,140.5,64197.0,134.2946,134.3806,134.1703,134.2946,64197.0
2018-11-28 14:35:00,140.49,140.64,140.39,140.47,56238.0,134.285,134.4284,134.1894,134.2659,56238.0
2018-11-28 14:40:00,140.49,140.61,140.42,140.55,37204.0,134.285,134.3997,134.2181,134.3424,37204.0
2018-11-28 14:45:00,140.54,140.65,140.52,140.6,46907.0,134.3328,134.4379,134.3137,134.3901,46907.0
2018-11-28 14:50:00,140.6,140.61,140.4,140.45,43273.0,134.3901,134.3997,134.199,134.2468,43273.0
2018-11-28 14:55:00,140.46,140.52,140.29,140.31,49702.0,134.2563,134.3137,134.0938,134.113,49702.0
2018-11-28 15:00:00,140.31,140.33,140.15,140.28,56267.0,134.113,134.1321,133.96,134.0843,56267.0
2018-11-28 15:05:00,140.3,140.34,140.28,140.31,47509.0,134.1034,134.1416,134.0843,134.113,47509.0
2018-11-28 15:10:00,140.31,140.58,140.31,140.56,60698.0,134.113,134.371,134.113,134.3519,60698.0
2018-11-28 15:15:00,140.57,140.57,140.46,140.54,47329.0,134.3615,134.3615,134.2563,134.3328,47329.0
2018-11-28 15:20:00,140.53,140.69,140.52,140.55,57066.0,134.3232,134.4762,134.3137,134.3424,57066.0
2018-11-28 15:25:00,140.54,140.69,140.51,140.64,70348.0,134.3328,134.4762,134.3041,134.4284,70348.0
2018-11-28 15:30:00,140.65,140.97,140.6,140.96,95445.0,134.4379,134.7438,134.3901,134.7342,95445.0
2018-11-28 15:35:00,140.96,141.24,140.96,141.2,97763.0,134.7342,135.0019,134.7342,134.9636,97763.0
2018-11-28 15:40:00,141.2,141.33,141.16,141.24,126164.0,134.9636,135.0879,134.9254,135.0019,126164.0
2018-11-28 15:45:00,141.24,141.52,141.24,141.51,185654.0,135.0019,135.2695,135.0019,135.26,185654.0
2018-11-28 15:50:00,141.51,141.54,141.38,141.43,192902.0,135.26,135.2886,135.1357,135.1835,192902.0
2018-11-28 15:55:00,141.41,141.52,141.35,141.44,477610.0,135.1644,135.2695,135.107,135.193,477610.0
2018-11-29 09:30:00,140.69,140.7,139.65,139.88,300809.0,134.4762,134.4857,133.4821,133.7019,300809.0
2018-11-29 09:35:00,139.88,140.41,139.8,140.02,227812.0,133.7019,134.2085,133.6255,133.8358,227812.0
2018-11-29 09:40:00,139.99,140.5,139.73,140.45,162879.0,133.8071,134.2946,133.5586,134.2468,162879.0
2018-11-29 09:45:00,140.42,140.55,139.96,140.16,121454.0,134.2181,134.3424,133.7784,133.9696,121454.0
2018-11-29 09:50:00,140.18,140.38,140.04,140.3,82352.0,133.9887,134.1799,133.8549,134.1034,82352.0
2018-11-29 09:55:00,140.3,140.45,140.18,140.36,133626.0,134.1034,134.2468,133.9887,134.1607,133626.0
2018-11-29 10:00:00,140.35,140.6,140.18,140.33,189059.0,134.1512,134.3901,133.9887,134.1321,189059.0
2018-11-29 10:05:00,140.33,140.55,140.17,140.46,100363.0,134.1321,134.3424,133.9791,134.2563,100363.0
2018-11-29 10:10:00,140.47,140.52,140.21,140.25,85077.0,134.2659,134.3137,134.0174,134.0556,85077.0
2018-11-29 10:15:00,140.25,140.25,139.82,139.93,110676.0,134.0556,134.0556,133.6446,133.7497,110676.0
2018-11-29 10:20:00,139.91,139.94,139.72,139.76,89200.0,133.7306,133.7593,133.549,133.5872,89200.0
2018-11-29 10:25:00,139.76,139.8,139.45,139.5,93078.0,133.5872,133.6255,133.2909,133.3387,93078.0
2018-11-29 10:30:00,139.47,140.04,139.47,139.82,109071.0,133.3101,133.8549,133.3101,133.6446,109071.0
2018-11-29 10:35:00,139.81,139.84,139.45,139.53,86628.0,133.635,133.6637,133.2909,133.3674,86628.0
2018-11-29 10:40:00,139.53,139.6,139.16,139.43,124539.0,133.3674,133.4343,133.0137,133.2718,124539.0
2018-11-29 10:45:00,139.42,139.5,138.89,138.92,96910.0,133.2623,133.3387,132.7557,132.7843,96910.0
2018-11-29 10:50:00,138.93,139.0,138.75,138.85,96243.0,132.7939,132.8608,132.6219,132.7174,96243.0
2018-11-29 10:55:00,138.86,139.16,138.71,139.11,141672.0,132.727,133.0137,132.5836,132.966,141672.0
2018-11-29 11:00:00,139.1,139.36,139.06,139.26,138051.0,132.9564,133.2049,132.9182,133.1093,138051.0
2018-11-29 11:05:00,139.28,139.35,138.97,139.07,110106.0,133.1284,133.1954,132.8321,132.9277,110106.0
2018-11-29 11:10:00,139.05,139.37,138.98,139.26,96847.0,132.9086,133.2145,132.8417,133.1093,96847.0
2018-11-29 11:15:00,139.26,139.35,138.96,139.01,41858.0,133.1093,133.1954,132.8226,132.8704,41858.0
2018-11-29 11:20:00,139.01,139.66,138.91,139.5,135567.0,132.8704,133.4917,132.7748,133.3387,135567.0
2018-11-29 11:25:00,139.53,139.96,139.35,139.91,102061.0,133.3674,133.7784,133.1954,133.7306,102061.0
2018-11-29 11:30:00,139.93,139.96,139.55,139.78,104385.0,133.7497,133.7784,133.3865,133.6064,104385.0
2018-11-29 11:35:00,139.78,139.93,139.74,139.78,56898.0,133.6064,133.7497,133.5681,133.6064,56898.0
2018-11-29 11:40:00,139.77,139.9,139.75,139.82,51125.0,133.5968,133.7211,133.5777,133.6446,51125.0
2018-11-29 11:45:00,139.82,139.9,139.6,139.71,64702.0,133.6446,133.7211,133.4343,133.5395,64702.0
2018-11-29 11:50:00,139.72,140.07,139.62,140.04,47388.0,133.549,133.8836,133.4534,133.8549,47388.0
2018-11-29 11:55:00,140.03,140.05,139.74,139.74,33194.0,133.8453,133.8644,133.5681,133.5681,33194.0
2018-11-29 12:00:00,139.75,139.76,139.36,139.44,38035.0,133.5777,133.5872,133.2049,133.2814,38035.0
2018-11-29 12:05:00,139.42,139.49,139.27,139.35,55694.0,133.2623,133.3292,133.1189,133.1954,55694.0
2018-11-29 12:10:00,139.34,139.49,139.25,139.37,79544.0,133.1858,133.3292,133.0998,133.2145,79544.0
2018-11-29 12:15:00,139.36,139.62,139.32,139.53,34162.0,133.2049,133.4534,133.1667,133.3674,34162.0
2018-11-29 12:20:00,139.51,139.58,139.47,139.52,61641.0,133.3483,133.4152,133.3101,133.3578,61641.0
2018-11-29 12:25:00,139.52,139.74,139.51,139.53,61029.0,133.3578,133.5681,133.3483,133.3674,61029.0
2018-11-29 12:30:00,139.53,139.57,139.42,139.42,52327.0,133.3674,133.4056,133.2623,133.2623,52327.0
2018-11-29 12:35:00,139.42,139.52,139.32,139.52,62932.0,133.2623,133.3578,133.1667,133.3578,62932.0
2018-11-29 12:40:00,139.51,139.75,139.49,139.5,52258.0,133.3483,133.5777,133.3292,133.3387,52258.0
2018-11-29 12:45:00,139.5,139.54,139.37,139.48,49464.0,133.3387,133.377,133.2145,133.3196,49464.0
2018-11-29 12:50:00,139.5,139.54,139.27,139.29,64534.0,133.3387,133.377,133.1189,133.138,64534.0
2018-11-29 12:55:00,139.29,139.42,139.29,139.41,111286.0,133.138,133.2623,133.138,133.2527,111286.0
2018-11-29 13:00:00,139.41,139.46,139.34,139.34,55855.0,133.2527,133.3005,133.1858,133.1858,55855.0
2018-11-29 13:05:00,139.35,139.35,139.13,139.14,61520.0,133.1954,133.1954,132.9851,132.9946,61520.0
2018-11-29 13:10:00,139.14,139.23,139.09,139.11,39200.0,132.9946,133.0807,132.9468,132.966,39200.0
2018-11-29 13:15:00,139.13,139.35,139.1,139.35,36784.0,132.9851,133.1954,132.9564,133.1954,36784.0
2018-11-29 13:20:00,139.33,139.38,139.22,139.37,45350.0,133.1762,133.224,133.0711,133.2145,45350.0
2018-11-29 13:25:00,139.37,139.54,139.36,139.42,31392.0,133.2145,133.377,133.2049,133.2623,31392.0
2018-11-29 13:30:00,139.43,139.54,139.3,139.3,54122.0,133.2718,133.377,133.1476,133.1476,54122.0
2018-11-29 13:35:00,139.28,139.34,139.22,139.26,54814.0,133.1284,133.1858,133.0711,133.1093,54814.0
2018-11-29 13:40:00,139.25,139.41,139.25,139.36,33184.0,133.0998,133.2527,133.0998,133.2049,33184.0
2018-11-29 13:45:00,139.36,139.58,139.34,139.58,33273.0,133.2049,133.4152,133.1858,133.4152,33273.0
2018-11-29 13:50:00,139.6,139.6,139.36,139.36,36498.0,133.4343,133.4343,133.2049,133.2049,36498.0
2018-11-29 13:55:00,139.36,139.42,139.32,139.36,58316.0,133.2049,133.2623,133.1667,133.2049,58316.0
2018-11-29 14:00:00,139.36,139.69,139.23,139.52,65925.0,133.2049,133.5203,133.0807,133.3578,65925.0
2018-11-29 14:05:00,139.51,139.58,139.45,139.5,31717.0,133.3483,133.4152,133.2909,133.3387,31717.0
2018-11-29 14:10:00,139.51,139.95,139.47,139.88,63191.0,133.3483,133.7689,133.3101,133.7019,63191.0
2018-11-29 14:15:00,139.89,139.98,139.78,139.89,67282.0,133.7115,133.7975,133.6064,133.7115,67282.0
2018-11-29 14:20:00,139.9,140.04,139.83,139.91,78591.0,133.7211,133.8549,133.6542,133.7306,78591.0
2018-11-29 14:25:00,139.92,139.99,139.8,139.82,109119.0,133.7402,133.8071,133.6255,133.6446,109119.0
2018-11-29 14:30:00,139.82,139.87,139.77,139.8,86690.0,133.6446,133.6924,133.5968,133.6255,86690.0
2018-11-29 14:35:00,139.8,139.8,139.53,139.56,92302.0,133.6255,133.6255,133.3674,133.3961,92302.0
2018-11-29 14:40:00,139.57,139.83,139.56,139.75,65810.0,133.4056,133.6542,133.3961,133.5777,65810.0
2018-11-29 14:45:00,139.76,139.8,139.72,139.79,45705.0,133.5872,133.6255,133.549,133.6159,45705.0
2018-11-29 14:50:00,139.78,140.02,139.77,139.92,76367.0,133.6064,133.8358,133.5968,133.7402,76367.0
2018-11-29 14:55:00,139.91,140.13,139.89,140.1,57192.0,133.7306,133.9409,133.7115,133.9122,57192.0
2018-11-29 15:00:00,140.11,140.15,140.03,140.05,57585.0,133.9218,133.96,133.8453,133.8644,57585.0
2018-11-29 15:05:00,140.03,140.06,139.96,139.97,70661.0,133.8453,133.874,133.7784,133.788,70661.0
2018-11-29 15:10:00,139.96,140.01,139.84,139.97,89555.0,133.7784,133.8262,133.6637,133.788,89555.0
2018-11-29 15:15:00,139.96,139.98,139.8,139.8,100148.0,133.7784,133.7975,133.6255,133.6255,100148.0
2018-11-29 15:20:00,139.8,139.92,139.71,139.72,83418.0,133.6255,133.7402,133.5395,133.549,83418.0
2018-11-29 15:25:00,139.72,139.85,139.64,139.83,98608.0,133.549,133.6733,133.4725,133.6542,98608.0
2018-11-29 15:30:00,139.82,139.82,139.61,139.7,97201.0,133.6446,133.6446,133.4439,133.5299,97201.0
2018-11-29 15:35:00,139.69,139.86,139.68,139.73,117530.0,133.5203,133.6828,133.5108,133.5586,117530.0
2018-11-29 15:40:00,139.72,139.81,139.61,139.73,110048.0,133.549,133.635,133.4439,133.5586,110048.0
2018-11-29 15:45:00,139.72,139.74,139.46,139.48,140337.0,133.549,133.5681,133.3005,133.3196,140337.0
2018-11-29 15:50:00,139.49,139.6,139.38,139.55,144609.0,133.3292,133.4343,133.224,133.3865,144609.0
2018-11-29 15:55:00,139.55,139.55,139.03,139.12,320672.0,133.3865,133.3865,132.8895,132.9755,320672.0
2018-11-30 09:30:00,139.01,139.19,138.63,138.92,158974.0,132.8704,133.0424,132.5072,132.7843,158974.0
2018-11-30 09:35:00,138.92,139.1,138.68,139.05,66787.0,132.7843,132.9564,132.5549,132.9086,66787.0
2018-11-30 09:40:00,139.06,139.5,138.9,139.48,58601.0,132.9182,133.3387,132.7652,133.3196,58601.0
2018-11-30 09:45:00,139.5,139.97,139.39,139.93,80099.0,133.3387,133.788,133.2336,133.7497,80099.0
2018-11-30 09:50:00,139.92,139.92,139.55,139.75,79582.0,133.7402,133.7402,133.3865,133.5777,79582.0
2018-11-30 09:55:00,139.75,139.89,139.55,139.76,60047.0,133.5777,133.7115,133.3865,133.5872,60047.0
2018-11-30 10:00:00,139.75,139.94,139.73,139.85,90175.0,133.5777,133.7593,133.5586,133.6733,90175.0
2018-11-30 10:05:00,139.84,140.08,139.8,140.02,43929.0,133.6637,133.8931,133.6255,133.8358,43929.0
2018-11-30 10:10:00,140.01,140.19,139.91,140.14,44984.0,133.8262,133.9983,133.7306,133.9505,44984.0
2018-11-30 10:15:00,140.13,140.24,140.04,140.06,35971.0,133.9409,134.046,133.8549,133.874,35971.0
2018-11-30 10:20:00,140.06,140.16,139.95,140.03,48904.0,133.874,133.9696,133.7689,133.8453,48904.0
2018-11-30 10:25:00,140.04,140.1,139.88,139.95,64232.0,133.8549,133.9122,133.7019,133.7689,64232.0
2018-11-30 10:30:00,139.97,140.27,139.95,140.16,84668.0,133.788,134.0747,133.7689,133.9696,84668.0
2018-11-30 10:35:00,140.17,140.28,140.12,140.24,66975.0,133.9791,134.0843,133.9313,134.046,66975.0
2018-11-30 10:40:00,140.26,140.36,140.12,140.2,62111.0,134.0652,134.1607,133.9313,134.0078,62111.0
2018-11-30 10:45:00,140.2,140.2,139.87,139.96,75782.0,134.0078,134.0078,133.6924,133.7784,75782.0
2018-11-30 10:50:00,139.97,140.34,139.9,140.34,63692.0,133.788,134.1416,133.7211,134.1416,63692.0
2018-11-30 10:55:00,140.35,140.35,140.11,140.13,61906.0,134.1512,134.1512,133.9218,133.9409,61906.0
2018-11-30 11:00:00,140.12,140.35,140.07,140.31,40537.0,133.9313,134.1512,133.8836,134.113,40537.0
2018-11-30 11:05:00,140.32,140.32,140.18,140.25,38131.0,134.1225,134.1225,133.9887,134.0556,38131.0
2018-11-30 11:10:00,140.23,140.27,140.09,140.16,34361.0,134.0365,134.0747,133.9027,133.9696,34361.0
2018-11-30 11:15:00,140.19,140.22,140.11,140.14,33247.0,133.9983,134.0269,133.9218,133.9505,33247.0
2018-11-30 11:20:00,140.14,140.18,140.08,140.13,54773.0,133.9505,133.9887,133.8931,133.9409,54773.0
2018-11-30 11:25:00,140.18,140.18,139.9,139.94,52380.0,133.9887,133.9887,133.7211,133.7593,52380.0
2018-11-30 11:30:00,139.93,140.15,139.89,140.03,105616.0,133.7497,133.96,133.7115,133.8453,105616.0
2018-11-30 11:35:00,140.04,140.27,140.03,140.26,55103.0,133.8549,134.0747,133.8453,134.0652,55103.0
2018-11-30 11:40:00,140.27,140.53,140.25,140.5,57100.0,134.0747,134.3232,134.0556,134.2946,57100.0
2018-11-30 11:45:00,140.51,140.69,140.48,140.69,79536.0,134.3041,134.4762,134.2754,134.4762,79536.0
2018-11-30 11:50:00,140.7,140.75,140.66,140.68,52247.0,134.4857,134.5335,134.4475,134.4666,52247.0
2018-11-30 11:55:00,140.69,140.73,140.58,140.59,81403.0,134.4762,134.5144,134.371,134.3806,81403.0
2018-11-30 12:00:00,140.6,140.65,140.42,140.6,66410.0,134.3901,134.4379,134.2181,134.3901,66410.0
2018-11-30 12:05:00,140.6,140.74,140.52,140.72,32885.0,134.3901,134.524,134.3137,134.5048,32885.0
2018-11-30 12:10:00,140.71,140.72,140.48,140.52,67009.0,134.4953,134.5048,134.2754,134.3137,67009.0
2018-11-30 12:15:00,140.53,140.58,140.41,140.47,48254.0,134.3232,134.371,134.2085,134.2659,48254.0
2018-11-30 12:20:00,140.47,140.66,140.44,140.64,43605.0,134.2659,134.4475,134.2372,134.4284,43605.0
2018-11-30 12:25:00,140.64,140.7,140.56,140.63,71308.0,134.4284,134.4857,134.3519,134.4188,71308.0
2018-11-30 12:30:00,140.63,140.69,140.55,140.68,33746.0,134.4188,134.4762,134.3424,134.4666,33746.0
2018-11-30 12:35:00,140.69,140.72,140.62,140.7,26060.0,134.4762,134.5048,134.4093,134.4857,26060.0
2018-11-30 12:40:00,140.71,140.71,140.54,140.55,32545.0,134.4953,134.4953,134.3328,134.3424,32545.0
2018-11-30 12:45:00,140.55,140.81,140.53,140.76,58508.0,134.3424,134.5909,134.3232,134.5431,58508.0
2018-11-30 12:50:00,140.75,140.8,140.69,140.73,30707.0,134.5335,134.5813,134.4762,134.5144,30707.0
2018-11-30 12:55:00,140.74,140.78,140.66,140.67,35723.0,134.524,134.5622,134.4475,134.4571,35723.0
2018-11-30 13:00:00,140.67,140.71,140.5,140.6,26693.0,134.4571,134.4953,134.2946,134.3901,26693.0
2018-11-30 13:05:00,140.61,140.64,140.54,140.56,25638.0,134.3997,134.4284,134.3328,134.3519,25638.0
2018-11-30 13:10:00,140.56,140.6,140.54,140.57,21997.0,134.3519,134.3901,134.3328,134.3615,21997.0
2018-11-30 13:15:00,140.58,140.72,140.55,140.72,24269.0,134.371,134.5048,134.3424,134.5048,24269.0
2018-11-30 13:20:00,140.72,140.94,140.69,140.9,56941.0,134.5048,134.7151,134.4762,134.6769,56941.0
2018-11-30 13:25:00,140.91,141.09,140.88,141.03,45707.0,134.6865,134.8585,134.6578,134.8012,45707.0
2018-11-30 13:30:00,141.04,141.43,141.02,141.28,83919.0,134.8107,135.1835,134.7916,135.0401,83919.0
2018-11-30 13:35:00,141.31,141.47,141.21,141.23,46229.0,135.0688,135.2217,134.9732,134.9923,46229.0
2018-11-30 13:40:00,141.24,141.29,141.17,141.24,23561.0,135.0019,135.0497,134.935,135.0019,23561.0
2018-11-30 13:45:00,141.25,141.34,141.2,141.34,36451.0,135.0114,135.0975,134.9636,135.0975,36451.0
2018-11-30 13:50:00,141.35,141.5,141.35,141.45,40951.0,135.107,135.2504,135.107,135.2026,40951.0
2018-11-30 13:55:00,141.44,141.47,141.36,141.37,27675.0,135.193,135.2217,135.1166,135.1261,27675.0
2018-11-30 14:00:00,141.37,141.41,141.16,141.32,44347.0,135.1261,135.1644,134.9254,135.0783,44347.0
2018-11-30 14:05:00,141.33,141.34,141.23,141.26,39087.0,135.0879,135.0975,134.9923,135.021,39087.0
2018-11-30 14:10:00,141.26,141.27,141.18,141.22,51482.0,135.021,135.0306,134.9445,134.9828,51482.0
2018-11-30 14:15:00,141.22,141.47,141.21,141.32,88347.0,134.9828,135.2217,134.9732,135.0783,88347.0
2018-11-30 14:20:00,141.36,141.39,141.27,141.36,48152.0,135.1166,135.1453,135.0306,135.1166,48152.0
2018-11-30 14:25:00,141.38,141.55,141.31,141.52,67885.0,135.1357,135.2982,135.0688,135.2695,67885.0
2018-11-30 14:30:00,141.54,141.6,141.45,141.51,60367.0,135.2886,135.346,135.2026,135.26,60367.0
2018-11-30 14:35:00,141.52,141.6,141.47,141.52,42760.0,135.2695,135.346,135.2217,135.2695,42760.0
2018-11-30 14:40:00,141.51,141.68,141.51,141.6,63799.0,135.26,135.4224,135.26,135.346,63799.0
2018-11-30 14:45:00,141.57,141.6,141.47,141.48,68339.0,135.3173,135.346,135.2217,135.2313,68339.0
2018-11-30 14:50:00,141.49,141.6,141.47,141.53,53726.0,135.2408,135.346,135.2217,135.2791,53726.0
2018-11-30 14:55:00,141.54,141.59,141.4,141.48,68394.0,135.2886,135.3364,135.1548,135.2313,68394.0
2018-11-30 15:00:00,141.49,141.56,141.46,141.54,61956.0,135.2408,135.3077,135.2122,135.2886,61956.0
2018-11-30 15:05:00,141.52,142.07,141.47,142.03,184313.0,135.2695,135.7952,135.2217,135.757,184313.0
2018-11-30 15:10:00,142.03,142.1,141.98,142.06,109070.0,135.757,135.8239,135.7092,135.7857,109070.0
2018-11-30 15:15:00,142.05,142.21,142.02,142.19,80379.0,135.7761,135.929,135.7474,135.9099,80379.0
2018-11-30 15:20:00,142.18,142.26,142.09,142.12,90327.0,135.9004,135.9768,135.8143,135.843,90327.0
2018-11-30 15:25:00,142.11,142.14,141.97,141.97,63192.0,135.8335,135.8621,135.6996,135.6996,63192.0
2018-11-30 15:30:00,141.97,142.12,141.75,141.8,100612.0,135.6996,135.843,135.4894,135.5371,100612.0
2018-11-30 15:35:00,141.8,141.81,141.63,141.74,81582.0,135.5371,135.5467,135.3747,135.4798,81582.0
2018-11-30 15:40:00,141.74,141.8,141.58,141.61,106005.0,135.4798,135.5371,135.3269,135.3555,106005.0
2018-11-30 15:45:00,141.62,141.64,141.31,141.43,197209.0,135.3651,135.3842,135.0688,135.1835,197209.0
2018-11-30 15:50:00,141.42,141.44,140.94,141.21,313727.0,135.1739,135.193,134.7151,134.9732,313727.0
2018-11-30 15:55:00,141.21,141.72,141.21,141.63,666370.0,134.9732,135.4607,134.9732,135.3747,666370.0
2018-12-03 09:30:00,145.0,145.22,143.85,144.3,676244.0,138.5958,138.8061,137.4966,137.9267,676244.0
2018-12-03 09:35:00,144.3,144.93,144.3,144.6,209790.0,137.9267,138.5289,137.9267,138.2135,209790.0
2018-12-03 09:40:00,144.57,144.83,144.42,144.77,152979.0,138.1848,138.4333,138.0414,138.376,152979.0
2018-12-03 09:45:00,144.77,144.89,144.46,144.89,192708.0,138.376,138.4907,138.0797,138.4907,192708.0
2018-12-03 09:50:00,144.88,145.05,144.77,144.97,255889.0,138.4811,138.6436,138.376,138.5671,255889.0
2018-12-03 09:55:00,144.97,145.04,144.56,145.04,109729.0,138.5671,138.634,138.1752,138.634,109729.0
2018-12-03 10:00:00,145.03,145.54,145.0,145.54,204848.0,138.6245,139.112,138.5958,139.112,204848.0
2018-12-03 10:05:00,145.53,145.72,145.29,145.37,157035.0,139.1024,139.284,138.873,138.9495,157035.0
2018-12-03 10:10:00,145.39,145.47,145.22,145.28,116944.0,138.9686,139.0451,138.8061,138.8634,116944.0
2018-12-03 10:15:00,145.27,145.4,145.18,145.19,133950.0,138.8539,138.9781,138.7679,138.7774,133950.0
2018-12-03 10:20:00,145.2,145.6,145.18,145.51,130102.0,138.787,139.1693,138.7679,139.0833,130102.0
2018-12-03 10:25:00,145.53,145.6,145.34,145.36,101076.0,139.1024,139.1693,138.9208,138.9399,101076.0
2018-12-03 10:30:00,145.37,145.46,145.25,145.38,94659.0,138.9495,139.0355,138.8348,138.959,94659.0
2018-12-03 10:35:00,145.39,145.48,145.13,145.14,118683.0,138.9686,139.0546,138.7201,138.7296,118683.0
2018-12-03 10:40:00,145.12,145.26,145.04,145.11,113493.0,138.7105,138.8443,138.634,138.701,113493.0
2018-12-03 10:45:00,145.13,145.24,144.83,144.84,115626.0,138.7201,138.8252,138.4333,138.4429,115626.0
2018-12-03 10:50:00,144.82,144.92,144.6,144.64,133276.0,138.4238,138.5193,138.2135,138.2517,133276.0
2018-12-03 10:55:00,144.65,144.8,144.54,144.61,83108.0,138.2613,138.4046,138.1561,138.223,83108.0
2018-12-03 11:00:00,144.62,144.67,144.36,144.62,163313.0,138.2326,138.2804,137.9841,138.2326,163313.0
2018-12-03 11:05:00,144.61,144.67,144.43,144.67,79901.0,138.223,138.2804,138.051,138.2804,79901.0
2018-12-03 11:10:00,144.65,144.74,144.47,144.54,67709.0,138.2613,138.3473,138.0892,138.1561,67709.0
2018-12-03 11:15:00,144.54,144.79,144.54,144.7,112503.0,138.1561,138.3951,138.1561,138.3091,112503.0
2018-12-03 11:20:00,144.66,144.72,144.44,144.49,106776.0,138.2708,138.3282,138.0605,138.1083,106776.0
2018-12-03 11:25:00,144.49,144.83,144.48,144.67,101913.0,138.1083,138.4333,138.0988,138.2804,101913.0
2018-12-03 11:30:00,144.69,144.78,144.6,144.76,99425.0,138.2995,138.3855,138.2135,138.3664,99425.0
2018-12-03 11:35:00,144.78,144.8,144.51,144.55,93137.0,138.3855,138.4046,138.1275,138.1657,93137.0
2018-12-03 11:40:00,144.54,144.63,144.17,144.29,77113.0,138.1561,138.2422,137.8025,137.9172,77113.0
2018-12-03 11:45:00,144.31,144.31,144.03,144.08,136082.0,137.9363,137.9363,137.6687,137.7164,136082.0
2018-12-03 11:50:00,144.09,144.2,144.03,144.15,80385.0,137.726,137.8311,137.6687,137.7834,80385.0
2018-12-03 11:55:00,144.15,144.16,143.91,143.99,72601.0,137.7834,137.7929,137.554,137.6304,72601.0
2018-12-03 12:00:00,143.98,144.17,143.94,144.04,59231.0,137.6209,137.8025,137.5826,137.6782,59231.0
2018-12-03 12:05:00,144.04,144.16,143.95,144.13,53369.0,137.6782,137.7929,137.5922,137.7642,53369.0
2018-12-03 12:10:00,144.11,144.11,143.89,143.94,46744.0,137.7451,137.7451,137.5348,137.5826,46744.0
2018-12-03 12:15:00,143.96,144.06,143.92,143.95,39750.0,137.6017,137.6973,137.5635,137.5922,39750.0
2018-12-03 12:20:00,143.94,144.03,143.87,143.95,47632.0,137.5826,137.6687,137.5157,137.5922,47632.0
2018-12-03 12:25:00,143.94,144.14,143.94,144.13,62207.0,137.5826,137.7738,137.5826,137.7642,62207.0
2018-12-03 12:30:00,144.13,144.45,144.12,144.43,78838.0,137.7642,138.0701,137.7547,138.051,78838.0
2018-12-03 12:35:00,144.43,144.49,144.31,144.34,51339.0,138.051,138.1083,137.9363,137.965,51339.0
2018-12-03 12:40:00,144.34,144.34,144.12,144.15,34221.0,137.965,137.965,137.7547,137.7834,34221.0
2018-12-03 12:45:00,144.16,144.17,144.04,144.1,37401.0,137.7929,137.8025,137.6782,137.7356,37401.0
2018-12-03 12:50:00,144.1,144.14,143.9,143.96,44900.0,137.7356,137.7738,137.5444,137.6017,44900.0
2018-12-03 12:55:00,143.96,144.16,143.96,144.15,49646.0,137.6017,137.7929,137.6017,137.7834,49646.0
2018-12-03 13:00:00,144.17,144.39,144.16,144.35,49982.0,137.8025,138.0128,137.7929,137.9745,49982.0
2018-12-03 13:05:00,144.34,144.52,144.23,144.45,51031.0,137.965,138.137,137.8598,138.0701,51031.0
2018-12-03 13:10:00,144.44,144.66,144.38,144.45,66748.0,138.0605,138.2708,138.0032,138.0701,66748.0
2018-12-03 13:15:00,144.46,144.65,144.46,144.56,53364.0,138.0797,138.2613,138.0797,138.1752,53364.0
2018-12-03 13:20:00,144.56,144.77,144.54,144.75,49669.0,138.1752,138.376,138.1561,138.3569,49669.0
2018-12-03 13:25:00,144.75,144.78,144.65,144.72,53158.0,138.3569,138.3855,138.2613,138.3282,53158.0
2018-12-03 13:30:00,144.71,144.71,144.48,144.5,65203.0,138.3186,138.3186,138.0988,138.1179,65203.0
2018-12-03 13:35:00,144.5,144.55,144.35,144.48,47658.0,138.1179,138.1657,137.9745,138.0988,47658.0
2018-12-03 13:40:00,144.47,144.65,144.39,144.65,43429.0,138.0892,138.2613,138.0128,138.2613,43429.0
2018-12-03 13:45:00,144.67,144.71,144.38,144.42,50479.0,138.2804,138.3186,138.0032,138.0414,50479.0
2018-12-03 13:50:00,144.42,144.63,144.39,144.63,49786.0,138.0414,138.2422,138.0128,138.2422,49786.0
2018-12-03 13:55:00,144.63,144.63,144.36,144.62,54899.0,138.2422,138.2422,137.9841,138.2326,54899.0
2018-12-03 14:00:00,144.62,144.82,144.61,144.73,72150.0,138.2326,138.4238,138.223,138.3377,72150.0
2018-12-03 14:05:00,144.75,144.82,144.31,144.58,60005.0,138.3569,138.4238,137.9363,138.1944,60005.0
2018-12-03 14:10:00,144.58,144.64,144.52,144.59,61243.0,138.1944,138.2517,138.137,138.2039,61243.0
2018-12-03 14:15:00,144.59,144.85,144.57,144.83,45645.0,138.2039,138.4524,138.1848,138.4333,45645.0
2018-12-03 14:20:00,144.81,144.99,144.79,144.97,53165.0,138.4142,138.5863,138.3951,138.5671,53165.0
2018-12-03 14:25:00,144.97,145.16,144.92,145.07,87588.0,138.5671,138.7487,138.5193,138.6627,87588.0
2018-12-03 14:30:00,145.08,145.09,144.91,144.94,70316.0,138.6723,138.6818,138.5098,138.5385,70316.0
2018-12-03 14:35:00,144.93,145.03,144.84,144.97,61319.0,138.5289,138.6245,138.4429,138.5671,61319.0
2018-12-03 14:40:00,144.98,145.05,144.63,144.73,84221.0,138.5767,138.6436,138.2422,138.3377,84221.0
2018-12-03 14:45:00,144.75,144.95,144.74,144.93,73323.0,138.3569,138.548,138.3473,138.5289,73323.0
2018-12-03 14:50:00,144.94,145.06,144.71,144.82,63906.0,138.5385,138.6532,138.3186,138.4238,63906.0
2018-12-03 14:55:00,144.8,144.85,144.72,144.81,42674.0,138.4046,138.4524,138.3282,138.4142,42674.0
2018-12-03 15:00:00,144.82,144.83,144.53,144.69,56219.0,138.4238,138.4333,138.1466,138.2995,56219.0
2018-12-03 15:05:00,144.69,144.88,144.55,144.77,59393.0,138.2995,138.4811,138.1657,138.376,59393.0
2018-12-03 15:10:00,144.76,145.13,144.75,145.13,78387.0,138.3664,138.7201,138.3569,138.7201,78387.0
2018-12-03 15:15:00,145.12,145.18,145.06,145.15,67279.0,138.7105,138.7679,138.6532,138.7392,67279.0
2018-12-03 15:20:00,145.15,145.21,145.05,145.07,99643.0,138.7392,138.7965,138.6436,138.6627,99643.0
2018-12-03 15:25:00,145.06,145.12,144.89,145.09,90120.0,138.6532,138.7105,138.4907,138.6818,90120.0
2018-12-03 15:30:00,145.1,145.21,144.98,145.19,101990.0,138.6914,138.7965,138.5767,138.7774,101990.0
2018-12-03 15:35:00,145.18,145.25,145.07,145.12,145931.0,138.7679,138.8348,138.6627,138.7105,145931.0
2018-12-03 15:40:00,145.13,145.18,145.0,145.08,128994.0,138.7201,138.7679,138.5958,138.6723,128994.0
2018-12-03 15:45:00,145.11,145.2,144.85,144.98,162369.0,138.701,138.787,138.4524,138.5767,162369.0
2018-12-03 15:50:00,144.99,145.01,144.79,144.83,151039.0,138.5863,138.6054,138.3951,138.4333,151039.0
2018-12-03 15:55:00,144.83,145.05,144.83,145.01,554092.0,138.4333,138.6436,138.4333,138.6054,554092.0
2018-12-04 09:30:00,143.13,144.09,143.02,143.35,438790.0,136.8084,137.726,136.7033,137.0187,438790.0
2018-12-04 09:35:00,143.35,143.72,143.12,143.7,119391.0,137.0187,137.3723,136.7988,137.3532,119391.0
2018-12-04 09:40:00,143.69,143.91,143.46,143.76,83234.0,137.3437,137.554,137.1238,137.4106,83234.0
2018-12-04 09:45:00,143.74,144.04,143.68,143.94,92183.0,137.3915,137.6782,137.3341,137.5826,92183.0
2018-12-04 09:50:00,143.93,144.13,143.47,143.54,101592.0,137.5731,137.7642,137.1334,137.2003,101592.0
2018-12-04 09:55:00,143.55,144.05,143.51,143.96,93760.0,137.2099,137.6878,137.1716,137.6017,93760.0
2018-12-04 10:00:00,143.96,144.06,143.67,143.85,72297.0,137.6017,137.6973,137.3246,137.4966,72297.0
2018-12-04 10:05:00,143.82,144.03,143.67,144.0,71540.0,137.4679,137.6687,137.3246,137.64,71540.0
2018-12-04 10:10:00,144.0,144.1,143.88,143.94,68433.0,137.64,137.7356,137.5253,137.5826,68433.0
2018-12-04 10:15:00,143.93,144.21,143.71,143.77,81104.0,137.5731,137.8407,137.3628,137.4201,81104.0
2018-12-04 10:20:00,143.77,143.82,143.52,143.57,81793.0,137.4201,137.4679,137.1812,137.229,81793.0
2018-12-04 10:25:00,143.6,144.06,143.52,144.05,86785.0,137.2576,137.6973,137.1812,137.6878,86785.0
2018-12-04 10:30:00,144.03,144.3,144.01,144.18,102846.0,137.6687,137.9267,137.6495,137.812,102846.0
2018-12-04 10:35:00,144.19,144.35,143.94,144.02,66744.0,137.8216,137.9745,137.5826,137.6591,66744.0
2018-12-04 10:40:00,144.0,144.06,143.93,143.97,71905.0,137.64,137.6973,137.5731,137.6113,71905.0
2018-12-04 10:45:00,143.99,144.08,143.75,144.03,40395.0,137.6304,137.7164,137.401,137.6687,40395.0
2018-12-04 10:50:00,144.05,144.07,143.74,143.82,52546.0,137.6878,137.7069,137.3915,137.4679,52546.0
2018-12-04 10:55:00,143.83,143.89,143.42,143.45,122946.0,137.4775,137.5348,137.0856,137.1143,122946.0
2018-12-04 11:00:00,143.43,143.47,143.2,143.44,76995.0,137.0952,137.1334,136.8753,137.1047,76995.0
2018-12-04 11:05:00,143.45,143.66,143.42,143.56,60973.0,137.1143,137.315,137.0856,137.2194,60973.0
2018-12-04 11:10:00,143.55,143.57,143.37,143.52,79817.0,137.2099,137.229,137.0378,137.1812,79817.0
2018-12-04 11:15:00,143.48,143.49,143.25,143.29,66737.0,137.1429,137.1525,136.9231,136.9613,66737.0
2018-12-04 11:20:00,143.3,143.73,143.29,143.55,48897.0,136.9709,137.3819,136.9613,137.2099,48897.0
2018-12-04 11:25:00,143.56,143.56,143.25,143.32,42130.0,137.2194,137.2194,136.9231,136.99,42130.0
2018-12-04 11:30:00,143.32,143.36,143.25,143.25,38333.0,136.99,137.0282,136.9231,136.9231,38333.0
2018-12-04 11:35:00,143.26,143.38,143.13,143.23,59730.0,136.9327,137.0474,136.8084,136.904,59730.0
2018-12-04 11:40:00,143.23,143.43,143.07,143.07,47997.0,136.904,137.0952,136.7511,136.7511,47997.0
2018-12-04 11:45:00,143.07,143.29,143.05,143.18,54106.0,136.7511,136.9613,136.7319,136.8562,54106.0
2018-12-04 11:50:00,143.18,143.26,143.05,143.21,37996.0,136.8562,136.9327,136.7319,136.8849,37996.0
2018-12-04 11:55:00,143.21,143.25,142.94,142.98,65357.0,136.8849,136.9231,136.6268,136.665,65357.0
2018-12-04 12:00:00,142.97,142.99,142.58,142.58,131591.0,136.6555,136.6746,136.2827,136.2827,131591.0
2018-12-04 12:05:00,142.59,142.64,141.89,142.25,152569.0,136.2923,136.34,135.6232,135.9673,152569.0
2018-12-04 12:10:00,142.27,142.29,141.79,141.81,101522.0,135.9864,136.0055,135.5276,135.5467,101522.0
2018-12-04 12:15:00,141.8,142.08,141.6,142.04,107954.0,135.5371,135.8048,135.346,135.7665,107954.0
2018-12-04 12:20:00,142.02,142.04,141.47,141.53,178413.0,135.7474,135.7665,135.2217,135.2791,178413.0
2018-12-04 12:25:00,141.51,141.74,141.13,141.13,107140.0,135.26,135.4798,134.8967,134.8967,107140.0
2018-12-04 12:30:00,141.12,141.14,140.39,141.11,178876.0,134.8872,134.9063,134.1894,134.8776,178876.0
2018-12-04 12:35:00,141.13,141.15,140.78,140.85,195193.0,134.8967,134.9159,134.5622,134.6291,195193.0
2018-12-04 12:40:00,140.8,140.98,140.68,140.78,99788.0,134.5813,134.7534,134.4666,134.5622,99788.0
2018-12-04 12:45:00,140.76,141.02,140.74,140.92,97604.0,134.5431,134.7916,134.524,134.696,97604.0
2018-12-04 12:50:00,140.9,140.94,140.57,140.68,91884.0,134.6769,134.7151,134.3615,134.4666,91884.0
2018-12-04 12:55:00,140.68,140.75,140.31,140.31,144671.0,134.4666,134.5335,134.113,134.113,144671.0
2018-12-04 13:00:00,140.29,140.58,140.21,140.53,125229.0,134.0938,134.371,134.0174,134.3232,125229.0
2018-12-04 13:05:00,140.53,140.65,140.46,140.48,65963.0,134.3232,134.4379,134.2563,134.2754,65963.0
2018-12-04 13:10:00,140.47,140.66,140.25,140.27,65469.0,134.2659,134.4475,134.0556,134.0747,65469.0
2018-12-04 13:15:00,140.25,140.52,140.25,140.37,73939.0,134.0556,134.3137,134.0556,134.1703,73939.0
2018-12-04 13:20:00,140.38,140.46,140.23,140.36,49044.0,134.1799,134.2563,134.0365,134.1607,49044.0
2018-12-04 13:25:00,140.34,140.35,139.55,139.94,119009.0,134.1416,134.1512,133.3865,133.7593,119009.0
2018-12-04 13:30:00,139.93,140.14,139.71,139.83,78634.0,133.7497,133.9505,133.5395,133.6542,78634.0
2018-12-04 13:35:00,139.83,139.91,139.3,139.32,104694.0,133.6542,133.7306,133.1476,133.1667,104694.0
2018-12-04 13:40:00,139.32,139.47,138.93,139.38,188742.0,133.1667,133.3101,132.7939,133.224,188742.0
2018-12-04 13:45:00,139.35,139.69,139.27,139.54,135062.0,133.1954,133.5203,133.1189,133.377,135062.0
2018-12-04 13:50:00,139.53,139.65,139.33,139.49,102768.0,133.3674,133.4821,133.1762,133.3292,102768.0
2018-12-04 13:55:00,139.5,139.84,139.47,139.63,134993.0,133.3387,133.6637,133.3101,133.463,134993.0
2018-12-04 14:00:00,139.63,139.67,139.34,139.34,104894.0,133.463,133.5012,133.1858,133.1858,104894.0
2018-12-04 14:05:00,139.32,139.95,139.31,139.95,98405.0,133.1667,133.7689,133.1571,133.7689,98405.0
2018-12-04 14:10:00,139.94,140.17,139.87,140.04,148598.0,133.7593,133.9791,133.6924,133.8549,148598.0
2018-12-04 14:15:00,140.04,140.08,139.94,140.04,129785.0,133.8549,133.8931,133.7593,133.8549,129785.0
2018-12-04 14:20:00,140.06,140.1,139.83,139.83,94286.0,133.874,133.9122,133.6542,133.6542,94286.0
2018-12-04 14:25:00,139.84,139.86,139.51,139.56,67625.0,133.6637,133.6828,133.3483,133.3961,67625.0
2018-12-04 14:30:00,139.58,139.84,139.52,139.84,173942.0,133.4152,133.6637,133.3578,133.6637,173942.0
2018-12-04 14:35:00,139.84,140.0,139.69,139.91,87134.0,133.6637,133.8166,133.5203,133.7306,87134.0
2018-12-04 14:40:00,139.9,140.06,139.76,139.81,113110.0,133.7211,133.874,133.5872,133.635,113110.0
2018-12-04 14:45:00,139.82,140.4,139.76,140.21,357491.0,133.6446,134.199,133.5872,134.0174,357491.0
2018-12-04 14:50:00,140.21,140.36,140.08,140.15,62006.0,134.0174,134.1607,133.8931,133.96,62006.0
2018-12-04 14:55:00,140.16,140.18,139.76,139.8,63894.0,133.9696,133.9887,133.5872,133.6255,63894.0
2018-12-04 15:00:00,139.78,139.81,139.45,139.57,73808.0,133.6064,133.635,133.2909,133.4056,73808.0
2018-12-04 15:05:00,139.56,139.7,139.42,139.51,72084.0,133.3961,133.5299,133.2623,133.3483,72084.0
2018-12-04 15:10:00,139.51,139.71,139.28,139.49,108429.0,133.3483,133.5395,133.1284,133.3292,108429.0
2018-12-04 15:15:00,139.49,139.77,139.3,139.38,115931.0,133.3292,133.5968,133.1476,133.224,115931.0
2018-12-04 15:20:00,139.38,139.62,139.06,139.11,121515.0,133.224,133.4534,132.9182,132.966,121515.0
2018-12-04 15:25:00,139.08,139.57,139.06,139.15,103567.0,132.9373,133.4056,132.9182,133.0042,103567.0
2018-12-04 15:30:00,139.17,139.31,138.96,139.08,240289.0,133.0233,133.1571,132.8226,132.9373,240289.0
2018-12-04 15:35:00,139.08,139.26,138.84,138.93,218825.0,132.9373,133.1093,132.7079,132.7939,218825.0
2018-12-04 15:40:00,138.93,138.93,138.52,138.64,232251.0,132.7939,132.7939,132.402,132.5167,232251.0
2018-12-04 15:45:00,138.64,139.3,138.5,139.26,356377.0,132.5167,133.1476,132.3829,133.1093,356377.0
2018-12-04 15:50:00,139.27,139.4,139.0,139.19,310292.0,133.1189,133.2431,132.8608,133.0424,310292.0
2018-12-04 15:55:00,139.18,139.18,138.65,138.84,649862.0,133.0329,133.0329,132.5263,132.7079,649862.0
2018-12-06 09:30:00,135.04,135.04,133.48,134.42,946397.0,129.0757,129.0757,127.5846,128.4831,946397.0
2018-12-06 09:35:00,134.48,135.78,134.35,135.71,487834.0,128.5404,129.783,128.4162,129.7161,487834.0
2018-12-06 09:40:00,135.69,136.7,135.16,136.54,466579.0,129.697,130.6624,129.1904,130.5095,466579.0
2018-12-06 09:45:00,136.54,136.88,136.14,136.17,378810.0,130.5095,130.8344,130.1271,130.1558,378810.0
2018-12-06 09:50:00,136.16,136.18,135.1,135.12,303335.0,130.1462,130.1654,129.1331,129.1522,303335.0
2018-12-06 09:55:00,135.13,136.14,135.11,136.08,193264.0,129.1617,130.1271,129.1426,130.0698,193264.0
2018-12-06 10:00:00,136.07,136.51,135.95,136.16,221997.0,130.0602,130.4808,129.9455,130.1462,221997.0
2018-12-06 10:05:00,136.2,136.84,135.82,136.62,139635.0,130.1845,130.7962,129.8213,130.5859,139635.0
2018-12-06 10:10:00,136.63,136.68,136.31,136.68,202353.0,130.5955,130.6433,130.2896,130.6433,202353.0
2018-12-06 10:15:00,136.73,136.98,136.42,136.6,115709.0,130.6911,130.93,130.3948,130.5668,115709.0
2018-12-06 10:20:00,136.61,137.11,136.47,136.9,100910.0,130.5764,131.0543,130.4426,130.8536,100910.0
2018-12-06 10:25:00,136.87,137.38,136.62,137.21,123317.0,130.8249,131.3124,130.5859,131.1499,123317.0
2018-12-06 10:30:00,137.2,137.28,136.72,136.76,128597.0,131.1403,131.2168,130.6815,130.7197,128597.0
2018-12-06 10:35:00,136.8,137.25,136.73,137.25,122830.0,130.758,131.1881,130.6911,131.1881,122830.0
2018-12-06 10:40:00,137.26,137.77,137.18,137.73,136721.0,131.1977,131.6851,131.1212,131.6469,136721.0
2018-12-06 10:45:00,137.75,137.97,137.07,137.15,151415.0,131.666,131.8763,131.0161,131.0925,151415.0
2018-12-06 10:50:00,137.12,137.35,136.84,137.31,133037.0,131.0638,131.2837,130.7962,131.2455,133037.0
2018-12-06 10:55:00,137.28,137.29,136.73,136.88,115848.0,131.2168,131.2263,130.6911,130.8344,115848.0
2018-12-06 11:00:00,136.86,137.09,136.74,137.03,172022.0,130.8153,131.0352,130.7006,130.9778,172022.0
2018-12-06 11:05:00,137.05,137.14,136.73,136.75,94563.0,130.9969,131.083,130.6911,130.7102,94563.0
2018-12-06 11:10:00,136.76,136.86,136.47,136.5,116188.0,130.7197,130.8153,130.4426,130.4712,116188.0
2018-12-06 11:15:00,136.5,136.9,136.45,136.69,125277.0,130.4712,130.8536,130.4234,130.6528,125277.0
2018-12-06 11:20:00,136.68,136.68,136.4,136.43,124065.0,130.6433,130.6433,130.3756,130.4043,124065.0
2018-12-06 11:25:00,136.43,136.59,135.87,136.05,140378.0,130.4043,130.5573,129.8691,130.0411,140378.0
2018-12-06 11:30:00,136.03,136.45,135.99,136.39,118749.0,130.022,130.4234,129.9838,130.3661,118749.0
2018-12-06 11:35:00,136.4,136.99,136.4,136.93,97416.0,130.3756,130.9396,130.3756,130.8822,97416.0
2018-12-06 11:40:00,136.92,137.11,136.78,137.09,63002.0,130.8727,131.0543,130.7389,131.0352,63002.0
2018-12-06 11:45:00,137.12,137.42,136.94,137.42,81381.0,131.0638,131.3506,130.8918,131.3506,81381.0
2018-12-06 11:50:00,137.44,137.69,137.28,137.4,86945.0,131.3697,131.6087,131.2168,131.3315,86945.0
2018-12-06 11:55:00,137.43,137.79,137.33,137.73,130047.0,131.3602,131.7043,131.2646,131.6469,130047.0
2018-12-06 12:00:00,137.71,137.76,137.28,137.41,104987.0,131.6278,131.6756,131.2168,131.341,104987.0
2018-12-06 12:05:00,137.41,137.71,137.38,137.41,77998.0,131.341,131.6278,131.3124,131.341,77998.0
2018-12-06 12:10:00,137.4,137.74,137.34,137.74,69536.0,131.3315,131.6565,131.2741,131.6565,69536.0
2018-12-06 12:15:00,137.74,138.2,137.73,137.92,147357.0,131.6565,132.0961,131.6469,131.8285,147357.0
2018-12-06 12:20:00,137.88,138.34,137.79,138.33,69545.0,131.7903,132.23,131.7043,132.2204,69545.0
2018-12-06 12:25:00,138.3,138.56,138.17,138.51,90339.0,132.1917,132.4402,132.0675,132.3925,90339.0
2018-12-06 12:30:00,138.51,138.72,138.34,138.64,159487.0,132.3925,132.5932,132.23,132.5167,159487.0
2018-12-06 12:35:00,138.66,138.77,138.24,138.29,125220.0,132.5358,132.641,132.1344,132.1822,125220.0
2018-12-06 12:40:00,138.3,138.81,138.28,138.74,111608.0,132.1917,132.6792,132.1726,132.6123,111608.0
2018-12-06 12:45:00,138.76,139.05,138.7,139.04,195989.0,132.6314,132.9086,132.5741,132.899,195989.0
2018-12-06 12:50:00,139.04,139.47,139.0,139.44,198141.0,132.899,133.3101,132.8608,133.2814,198141.0
2018-12-06 12:55:00,139.44,139.5,139.12,139.21,171646.0,133.2814,133.3387,132.9755,133.0615,171646.0
2018-12-06 13:00:00,139.22,139.25,139.06,139.21,128829.0,133.0711,133.0998,132.9182,133.0615,128829.0
2018-12-06 13:05:00,139.21,139.24,138.88,138.88,98723.0,133.0615,133.0902,132.7461,132.7461,98723.0
2018-12-06 13:10:00,138.88,139.05,138.74,138.99,102508.0,132.7461,132.9086,132.6123,132.8513,102508.0
2018-12-06 13:15:00,138.99,139.14,138.71,138.75,74401.0,132.8513,132.9946,132.5836,132.6219,74401.0
2018-12-06 13:20:00,138.74,138.81,138.45,138.75,77536.0,132.6123,132.6792,132.3351,132.6219,77536.0
2018-12-06 13:25:00,138.74,138.9,138.58,138.6,57360.0,132.6123,132.7652,132.4594,132.4785,57360.0
2018-12-06 13:30:00,138.58,138.59,138.19,138.34,89011.0,132.4594,132.4689,132.0866,132.23,89011.0
2018-12-06 13:35:00,138.35,138.72,138.17,138.56,124649.0,132.2395,132.5932,132.0675,132.4402,124649.0
2018-12-06 13:40:00,138.58,139.06,138.58,138.85,92048.0,132.4594,132.9182,132.4594,132.7174,92048.0
2018-12-06 13:45:00,138.84,139.18,138.84,139.16,70486.0,132.7079,133.0329,132.7079,133.0137,70486.0
2018-12-06 13:50:00,139.17,139.43,139.14,139.42,64282.0,133.0233,133.2718,132.9946,133.2623,64282.0
2018-12-06 13:55:00,139.43,139.6,139.21,139.53,73371.0,133.2718,133.4343,133.0615,133.3674,73371.0
2018-12-06 14:00:00,139.52,139.78,139.44,139.58,117396.0,133.3578,133.6064,133.2814,133.4152,117396.0
2018-12-06 14:05:00,139.59,139.65,139.25,139.36,112714.0,133.4248,133.4821,133.0998,133.2049,112714.0
2018-12-06 14:10:00,139.36,139.36,138.71,138.98,123572.0,133.2049,133.2049,132.5836,132.8417,123572.0
2018-12-06 14:15:00,138.97,139.11,138.6,138.62,82498.0,132.8321,132.966,132.4785,132.4976,82498.0
2018-12-06 14:20:00,138.63,138.87,138.53,138.66,90449.0,132.5072,132.7366,132.4116,132.5358,90449.0
2018-12-06 14:25:00,138.68,139.31,138.64,139.31,226982.0,132.5549,133.1571,132.5167,133.1571,226982.0
2018-12-06 14:30:00,139.31,139.31,138.86,139.03,102509.0,133.1571,133.1571,132.727,132.8895,102509.0
2018-12-06 14:35:00,139.05,139.16,138.79,139.0,90311.0,132.9086,133.0137,132.6601,132.8608,90311.0
2018-12-06 14:40:00,138.99,139.34,138.92,139.0,84993.0,132.8513,133.1858,132.7843,132.8608,84993.0
2018-12-06 14:45:00,139.0,139.08,138.22,138.4,109394.0,132.8608,132.9373,132.1153,132.2873,109394.0
2018-12-06 14:50:00,138.4,139.37,138.38,139.3,90507.0,132.2873,133.2145,132.2682,133.1476,90507.0
2018-12-06 14:55:00,139.3,139.55,139.21,139.37,96608.0,133.1476,133.3865,133.0615,133.2145,96608.0
2018-12-06 15:00:00,139.4,139.8,139.3,139.31,100450.0,133.2431,133.6255,133.1476,133.1571,100450.0
2018-12-06 15:05:00,139.29,139.37,139.04,139.27,78617.0,133.138,133.2145,132.899,133.1189,78617.0
2018-12-06 15:10:00,139.22,139.5,139.11,139.11,77472.0,133.0711,133.3387,132.966,132.966,77472.0
2018-12-06 15:15:00,139.11,139.38,139.02,139.35,93357.0,132.966,133.224,132.8799,133.1954,93357.0
2018-12-06 15:20:00,139.33,139.4,139.02,139.17,75720.0,133.1762,133.2431,132.8799,133.0233,75720.0
2018-12-06 15:25:00,139.17,139.71,139.13,139.63,83995.0,133.0233,133.5395,132.9851,133.463,83995.0
2018-12-06 15:30:00,139.64,140.44,139.55,140.11,165321.0,133.4725,134.2372,133.3865,133.9218,165321.0
2018-12-06 15:35:00,140.13,140.3,140.03,140.3,128083.0,133.9409,134.1034,133.8453,134.1034,128083.0
2018-12-06 15:40:00,140.27,140.44,139.97,140.4,178107.0,134.0747,134.2372,133.788,134.199,178107.0
2018-12-06 15:45:00,140.43,140.77,140.32,140.71,193037.0,134.2277,134.5526,134.1225,134.4953,193037.0
2018-12-06 15:50:00,140.71,140.9,140.58,140.88,211946.0,134.4953,134.6769,134.371,134.6578,211946.0
2018-12-06 15:55:00,140.88,141.11,140.73,141.1,533049.0,134.6578,134.8776,134.5144,134.8681,533049.0
2018-12-07 09:30:00,140.82,140.89,140.01,140.77,290432.0,134.6004,134.6673,133.8262,134.5526,290432.0
2018-12-07 09:35:00,140.8,141.53,140.75,141.52,113174.0,134.5813,135.2791,134.5335,135.2695,113174.0
2018-12-07 09:40:00,141.48,142.13,141.37,141.56,239530.0,135.2313,135.8526,135.1261,135.3077,239530.0
2018-12-07 09:45:00,141.59,141.72,141.19,141.58,133248.0,135.3364,135.4607,134.9541,135.3269,133248.0
2018-12-07 09:50:00,141.57,141.6,141.15,141.33,94467.0,135.3173,135.346,134.9159,135.0879,94467.0
2018-12-07 09:55:00,141.33,141.62,140.95,141.17,82555.0,135.0879,135.3651,134.7247,134.935,82555.0
2018-12-07 10:00:00,141.17,141.42,141.14,141.33,90050.0,134.935,135.1739,134.9063,135.0879,90050.0
2018-12-07 10:05:00,141.32,141.32,140.85,140.99,94132.0,135.0783,135.0783,134.6291,134.7629,94132.0
2018-12-07 10:10:00,140.99,140.99,140.21,140.36,96297.0,134.7629,134.7629,134.0174,134.1607,96297.0
2018-12-07 10:15:00,140.35,140.37,139.77,140.0,135423.0,134.1512,134.1703,133.5968,133.8166,135423.0
2018-12-07 10:20:00,140.01,140.22,139.39,139.54,100479.0,133.8262,134.0269,133.2336,133.377,100479.0
2018-12-07 10:25:00,139.53,139.99,139.18,139.85,88479.0,133.3674,133.8071,133.0329,133.6733,88479.0
2018-12-07 10:30:00,139.88,140.05,139.72,139.72,108016.0,133.7019,133.8644,133.549,133.549,108016.0
2018-12-07 10:35:00,139.69,139.71,139.03,139.07,103074.0,133.5203,133.5395,132.8895,132.9277,103074.0
2018-12-07 10:40:00,139.05,139.71,138.96,139.58,88544.0,132.9086,133.5395,132.8226,133.4152,88544.0
2018-12-07 10:45:00,139.54,139.91,139.29,139.29,86910.0,133.377,133.7306,133.138,133.138,86910.0
2018-12-07 10:50:00,139.26,139.51,138.97,139.05,71028.0,133.1093,133.3483,132.8321,132.9086,71028.0
2018-12-07 10:55:00,139.04,139.3,138.98,139.22,96120.0,132.899,133.1476,132.8417,133.0711,96120.0
2018-12-07 11:00:00,139.23,139.47,138.77,138.84,78377.0,133.0807,133.3101,132.641,132.7079,78377.0
2018-12-07 11:05:00,138.8,138.97,138.45,138.75,124706.0,132.6696,132.8321,132.3351,132.6219,124706.0
2018-12-07 11:10:00,138.75,138.82,138.09,138.14,121933.0,132.6219,132.6888,131.991,132.0388,121933.0
2018-12-07 11:15:00,138.14,138.47,138.05,138.34,88203.0,132.0388,132.3542,131.9528,132.23,88203.0
2018-12-07 11:20:00,138.35,138.45,137.7,137.72,91797.0,132.2395,132.3351,131.6182,131.6373,91797.0
2018-12-07 11:25:00,137.71,138.11,137.58,137.92,85243.0,131.6278,132.0101,131.5035,131.8285,85243.0
2018-12-07 11:30:00,137.92,138.12,137.69,137.86,69671.0,131.8285,132.0197,131.6087,131.7712,69671.0
2018-12-07 11:35:00,137.88,138.0,137.65,137.85,59891.0,131.7903,131.905,131.5704,131.7616,59891.0
2018-12-07 11:40:00,137.87,138.29,137.59,138.25,41316.0,131.7807,132.1822,131.5131,132.1439,41316.0
2018-12-07 11:45:00,138.27,138.45,138.1,138.15,38070.0,132.1631,132.3351,132.0006,132.0484,38070.0
2018-12-07 11:50:00,138.16,138.18,137.64,137.64,47294.0,132.0579,132.077,131.5609,131.5609,47294.0
2018-12-07 11:55:00,137.65,137.68,137.44,137.45,60935.0,131.5704,131.5991,131.3697,131.3793,60935.0
2018-12-07 12:00:00,137.45,137.87,137.41,137.64,56037.0,131.3793,131.7807,131.341,131.5609,56037.0
2018-12-07 12:05:00,137.69,137.82,137.45,137.68,54868.0,131.6087,131.7329,131.3793,131.5991,54868.0
2018-12-07 12:10:00,137.66,138.06,137.56,137.88,62071.0,131.58,131.9623,131.4844,131.7903,62071.0
2018-12-07 12:15:00,137.86,138.01,137.44,137.58,96140.0,131.7712,131.9145,131.3697,131.5035,96140.0
2018-12-07 12:20:00,137.57,137.98,137.57,137.9,55454.0,131.494,131.8859,131.494,131.8094,55454.0
2018-12-07 12:25:00,137.92,137.94,137.67,137.84,86789.0,131.8285,131.8476,131.5896,131.752,86789.0
2018-12-07 12:30:00,137.83,137.83,137.43,137.47,93155.0,131.7425,131.7425,131.3602,131.3984,93155.0
2018-12-07 12:35:00,137.47,137.57,137.28,137.43,52231.0,131.3984,131.494,131.2168,131.3602,52231.0
2018-12-07 12:40:00,137.41,137.44,137.07,137.29,46343.0,131.341,131.3697,131.0161,131.2263,46343.0
2018-12-07 12:45:00,137.29,137.49,137.22,137.22,39607.0,131.2263,131.4175,131.1594,131.1594,39607.0
2018-12-07 12:50:00,137.23,137.99,137.22,137.94,76334.0,131.169,131.8954,131.1594,131.8476,76334.0
2018-12-07 12:55:00,137.94,138.36,137.86,138.2,74577.0,131.8476,132.2491,131.7712,132.0961,74577.0
2018-12-07 13:00:00,138.18,138.61,138.11,138.47,63627.0,132.077,132.488,132.0101,132.3542,63627.0
2018-12-07 13:05:00,138.47,138.48,138.01,138.03,57165.0,132.3542,132.3638,131.9145,131.9337,57165.0
2018-12-07 13:10:00,138.06,138.12,137.85,137.92,79908.0,131.9623,132.0197,131.7616,131.8285,79908.0
2018-12-07 13:15:00,137.93,138.01,137.59,137.6,30757.0,131.8381,131.9145,131.5131,131.5226,30757.0
2018-12-07 13:20:00,137.6,138.26,137.6,138.14,47679.0,131.5226,132.1535,131.5226,132.0388,47679.0
2018-12-07 13:25:00,138.14,138.23,137.84,138.19,31123.0,132.0388,132.1248,131.752,132.0866,31123.0
2018-12-07 13:30:00,138.16,138.21,137.73,137.73,28882.0,132.0579,132.1057,131.6469,131.6469,28882.0
2018-12-07 13:35:00,137.76,137.99,137.62,137.8,35448.0,131.6756,131.8954,131.5418,131.7138,35448.0
2018-12-07 13:40:00,137.76,138.0,137.72,137.82,30826.0,131.6756,131.905,131.6373,131.7329,30826.0
2018-12-07 13:45:00,137.84,138.05,137.63,137.68,32346.0,131.752,131.9528,131.5513,131.5991,32346.0
2018-12-07 13:50:00,137.66,137.67,137.5,137.61,33252.0,131.58,131.5896,131.4271,131.5322,33252.0
2018-12-07 13:55:00,137.57,137.58,137.3,137.3,42303.0,131.494,131.5035,131.2359,131.2359,42303.0
2018-12-07 14:00:00,137.33,137.41,137.14,137.2,48251.0,131.2646,131.341,131.083,131.1403,48251.0
2018-12-07 14:05:00,137.17,137.42,137.06,137.06,46544.0,131.1116,131.3506,131.0065,131.0065,46544.0
2018-12-07 14:10:00,137.07,137.1,136.73,136.85,70248.0,131.0161,131.0447,130.6911,130.8058,70248.0
2018-12-07 14:15:00,136.85,137.66,136.8,137.57,113154.0,130.8058,131.58,130.758,131.494,113154.0
2018-12-07 14:20:00,137.6,137.77,137.21,137.22,85291.0,131.5226,131.6851,131.1499,131.1594,85291.0
2018-12-07 14:25:00,137.23,137.62,137.06,137.54,66943.0,131.169,131.5418,131.0065,131.4653,66943.0
2018-12-07 14:30:00,137.59,137.68,137.25,137.31,51178.0,131.5131,131.5991,131.1881,131.2455,51178.0
2018-12-07 14:35:00,137.28,137.31,136.97,137.03,68156.0,131.2168,131.2455,130.9205,130.9778,68156.0
2018-12-07 14:40:00,137.01,137.16,136.75,136.77,64742.0,130.9587,131.1021,130.7102,130.7293,64742.0
2018-12-07 14:45:00,136.77,137.14,136.51,136.99,75779.0,130.7293,131.083,130.4808,130.9396,75779.0
2018-12-07 14:50:00,137.0,137.2,136.53,136.59,60999.0,130.9491,131.1403,130.4999,130.5573,60999.0
2018-12-07 14:55:00,136.6,136.75,136.36,136.49,104982.0,130.5668,130.7102,130.3374,130.4617,104982.0
2018-12-07 15:00:00,136.47,136.64,135.99,136.15,146558.0,130.4426,130.605,129.9838,130.1367,146558.0
2018-12-07 15:05:00,136.15,136.69,136.08,136.69,90309.0,130.1367,130.6528,130.0698,130.6528,90309.0
2018-12-07 15:10:00,136.68,136.82,136.4,136.44,91017.0,130.6433,130.7771,130.3756,130.4139,91017.0
2018-12-07 15:15:00,136.42,136.73,136.23,136.55,97854.0,130.3948,130.6911,130.2132,130.519,97854.0
2018-12-07 15:20:00,136.57,136.75,136.48,136.59,83914.0,130.5381,130.7102,130.4521,130.5573,83914.0
2018-12-07 15:25:00,136.59,137.16,136.39,136.95,114173.0,130.5573,131.1021,130.3661,130.9014,114173.0
2018-12-07 15:30:00,136.95,137.67,136.82,137.56,126518.0,130.9014,131.5896,130.7771,131.4844,126518.0
2018-12-07 15:35:00,137.55,137.92,137.27,137.27,174200.0,131.4749,131.8285,131.2072,131.2072,174200.0
2018-12-07 15:40:00,137.26,137.52,137.14,137.24,127442.0,131.1977,131.4462,131.083,131.1785,127442.0
2018-12-07 15:45:00,137.24,137.47,136.77,136.79,178634.0,131.1785,131.3984,130.7293,130.7484,178634.0
2018-12-07 15:50:00,136.8,137.27,136.79,137.06,170642.0,130.758,131.2072,130.7484,131.0065,170642.0
2018-12-07 15:55:00,137.06,137.38,136.98,137.1,558343.0,131.0065,131.3124,130.93,131.0447,558343.0
2018-12-10 09:30:00,136.25,137.22,136.05,136.9,249882.0,130.2323,131.1594,130.0411,130.8536,249882.0
2018-12-10 09:35:00,136.86,137.69,136.5,136.86,155713.0,130.8153,131.6087,130.4712,130.8153,155713.0
2018-12-10 09:40:00,136.84,137.76,136.75,137.71,102298.0,130.7962,131.6756,130.7102,131.6278,102298.0
2018-12-10 09:45:00,137.72,137.87,137.07,137.17,146563.0,131.6373,131.7807,131.0161,131.1116,146563.0
2018-12-10 09:50:00,137.11,137.18,136.15,136.25,63809.0,131.0543,131.1212,130.1367,130.2323,63809.0
2018-12-10 09:55:00,136.38,136.61,136.17,136.23,143485.0,130.3565,130.5764,130.1558,130.2132,143485.0
2018-12-10 10:00:00,136.25,136.85,136.21,136.81,55832.0,130.2323,130.8058,130.194,130.7675,55832.0
2018-12-10 10:05:00,136.84,137.13,136.68,136.75,82939.0,130.7962,131.0734,130.6433,130.7102,82939.0
2018-12-10 10:10:00,136.72,137.25,136.37,137.15,81577.0,130.6815,131.1881,130.347,131.0925,81577.0
2018-12-10 10:15:00,137.15,137.37,136.96,137.3,75009.0,131.0925,131.3028,130.9109,131.2359,75009.0
2018-12-10 10:20:00,137.29,137.42,136.89,136.93,59472.0,131.2263,131.3506,130.844,130.8822,59472.0
2018-12-10 10:25:00,136.94,137.01,136.47,136.61,52798.0,130.8918,130.9587,130.4426,130.5764,52798.0
2018-12-10 10:30:00,136.59,136.86,136.01,136.24,62239.0,130.5573,130.8153,130.0029,130.2227,62239.0
2018-12-10 10:35:00,136.26,136.53,136.0,136.06,43438.0,130.2418,130.4999,129.9933,130.0507,43438.0
2018-12-10 10:40:00,136.03,136.21,135.68,135.84,60847.0,130.022,130.194,129.6874,129.8404,60847.0
2018-12-10 10:45:00,135.79,136.5,135.71,136.23,58337.0,129.7926,130.4712,129.7161,130.2132,58337.0
2018-12-10 10:50:00,136.27,136.56,135.69,135.76,55389.0,130.2514,130.5286,129.697,129.7639,55389.0
2018-12-10 10:55:00,135.78,136.11,135.63,135.76,65515.0,129.783,130.0985,129.6397,129.7639,65515.0
2018-12-10 11:00:00,135.77,135.81,134.95,135.14,117855.0,129.7735,129.8117,128.9897,129.1713,117855.0
2018-12-10 11:05:00,135.14,135.46,135.05,135.21,42746.0,129.1713,129.4772,129.0853,129.2382,42746.0
2018-12-10 11:10:00,135.22,135.33,134.92,135.26,72775.0,129.2478,129.3529,128.961,129.286,72775.0
2018-12-10 11:15:00,135.23,135.44,134.96,135.14,68791.0,129.2573,129.458,128.9992,129.1713,68791.0
2018-12-10 11:20:00,135.14,135.35,134.85,135.0,42440.0,129.1713,129.372,128.8941,129.0375,42440.0
2018-12-10 11:25:00,135.03,135.56,135.02,135.56,43129.0,129.0662,129.5727,129.0566,129.5727,43129.0
2018-12-10 11:30:00,135.55,135.94,135.51,135.62,50067.0,129.5632,129.936,129.525,129.6301,50067.0
2018-12-10 11:35:00,135.66,136.27,135.66,136.22,50589.0,129.6683,130.2514,129.6683,130.2036,50589.0
2018-12-10 11:40:00,136.19,136.21,135.83,135.93,99127.0,130.1749,130.194,129.8308,129.9264,99127.0
2018-12-10 11:45:00,135.93,136.42,135.93,136.17,56234.0,129.9264,130.3948,129.9264,130.1558,56234.0
2018-12-10 11:50:00,136.17,136.36,136.0,136.2,36458.0,130.1558,130.3374,129.9933,130.1845,36458.0
2018-12-10 11:55:00,136.25,136.44,135.71,135.82,38224.0,130.2323,130.4139,129.7161,129.8213,38224.0
2018-12-10 12:00:00,135.8,135.91,135.26,135.41,55775.0,129.8021,129.9073,129.286,129.4294,55775.0
2018-12-10 12:05:00,135.44,135.73,135.22,135.5,61685.0,129.458,129.7352,129.2478,129.5154,61685.0
2018-12-10 12:10:00,135.5,135.82,135.37,135.64,64697.0,129.5154,129.8213,129.3911,129.6492,64697.0
2018-12-10 12:15:00,135.66,135.83,135.25,135.29,48582.0,129.6683,129.8308,129.2764,129.3147,48582.0
2018-12-10 12:20:00,135.26,135.48,135.22,135.38,38286.0,129.286,129.4963,129.2478,129.4007,38286.0
2018-12-10 12:25:00,135.38,135.61,135.34,135.47,42918.0,129.4007,129.6205,129.3625,129.4867,42918.0
2018-12-10 12:30:00,135.44,135.73,135.4,135.65,38409.0,129.458,129.7352,129.4198,129.6588,38409.0
2018-12-10 12:35:00,135.66,136.26,135.64,136.16,53521.0,129.6683,130.2418,129.6492,130.1462,53521.0
2018-12-10 12:40:00,136.16,136.45,136.14,136.21,34278.0,130.1462,130.4234,130.1271,130.194,34278.0
2018-12-10 12:45:00,136.25,136.62,136.05,136.53,47110.0,130.2323,130.5859,130.0411,130.4999,47110.0
2018-12-10 12:50:00,136.5,136.61,136.36,136.59,68777.0,130.4712,130.5764,130.3374,130.5573,68777.0
2018-12-10 12:55:00,136.58,136.67,136.41,136.55,45021.0,130.5477,130.6337,130.3852,130.519,45021.0
2018-12-10 13:00:00,136.57,136.72,136.41,136.48,23426.0,130.5381,130.6815,130.3852,130.4521,23426.0
2018-12-10 13:05:00,136.51,136.63,136.33,136.37,40139.0,130.4808,130.5955,130.3087,130.347,40139.0
2018-12-10 13:10:00,136.45,136.74,136.21,136.47,53351.0,130.4234,130.7006,130.194,130.4426,53351.0
2018-12-10 13:15:00,136.45,136.58,136.28,136.53,53832.0,130.4234,130.5477,130.2609,130.4999,53832.0
2018-12-10 13:20:00,136.49,136.59,136.1,136.17,36261.0,130.4617,130.5573,130.0889,130.1558,36261.0
2018-12-10 13:25:00,136.15,136.28,136.07,136.1,31385.0,130.1367,130.2609,130.0602,130.0889,31385.0
2018-12-10 13:30:00,136.1,136.59,136.04,136.55,57220.0,130.0889,130.5573,130.0315,130.519,57220.0
2018-12-10 13:35:00,136.58,136.88,136.54,136.58,57093.0,130.5477,130.8344,130.5095,130.5477,57093.0
2018-12-10 13:40:00,136.6,136.74,136.37,136.44,28304.0,130.5668,130.7006,130.347,130.4139,28304.0
2018-12-10 13:45:00,136.42,136.66,136.4,136.58,35293.0,130.3948,130.6242,130.3756,130.5477,35293.0
2018-12-10 13:50:00,136.59,136.89,136.57,136.75,43811.0,130.5573,130.844,130.5381,130.7102,43811.0
2018-12-10 13:55:00,136.75,136.81,136.57,136.64,43137.0,130.7102,130.7675,130.5381,130.605,43137.0
2018-12-10 14:00:00,136.64,136.8,136.5,136.54,36274.0,130.605,130.758,130.4712,130.5095,36274.0
2018-12-10 14:05:00,136.56,136.87,136.51,136.66,36330.0,130.5286,130.8249,130.4808,130.6242,36330.0
2018-12-10 14:10:00,136.68,136.77,136.43,136.46,28488.0,130.6433,130.7293,130.4043,130.433,28488.0
2018-12-10 14:15:00,136.5,136.65,136.26,136.36,27679.0,130.4712,130.6146,130.2418,130.3374,27679.0
2018-12-10 14:20:00,136.39,136.48,136.17,136.39,35924.0,130.3661,130.4521,130.1558,130.3661,35924.0
2018-12-10 14:25:00,136.37,136.83,136.37,136.76,27005.0,130.347,130.7867,130.347,130.7197,27005.0
2018-12-10 14:30:00,136.8,137.45,136.8,137.44,60167.0,130.758,131.3793,130.758,131.3697,60167.0
2018-12-10 14:35:00,137.47,137.52,137.3,137.31,50420.0,131.3984,131.4462,131.2359,131.2455,50420.0
2018-12-10 14:40:00,137.33,137.5,137.3,137.47,32498.0,131.2646,131.4271,131.2359,131.3984,32498.0
2018-12-10 14:45:00,137.47,137.48,137.26,137.34,25372.0,131.3984,131.4079,131.1977,131.2741,25372.0
2018-12-10 14:50:00,137.36,137.48,137.25,137.38,21320.0,131.2932,131.4079,131.1881,131.3124,21320.0
2018-12-10 14:55:00,137.38,137.65,136.93,137.03,52386.0,131.3124,131.5704,130.8822,130.9778,52386.0
2018-12-10 15:00:00,137.04,137.28,136.96,137.13,46973.0,130.9874,131.2168,130.9109,131.0734,46973.0
2018-12-10 15:05:00,137.12,137.41,137.1,137.37,25679.0,131.0638,131.341,131.0447,131.3028,25679.0
2018-12-10 15:10:00,137.34,137.41,137.06,137.13,33385.0,131.2741,131.341,131.0065,131.0734,33385.0
2018-12-10 15:15:00,137.17,137.17,136.78,136.89,60416.0,131.1116,131.1116,130.7389,130.844,60416.0
2018-12-10 15:20:00,136.9,137.19,136.9,137.19,39543.0,130.8536,131.1308,130.8536,131.1308,39543.0
2018-12-10 15:25:00,137.17,137.41,137.14,137.41,46535.0,131.1116,131.341,131.083,131.341,46535.0
2018-12-10 15:30:00,137.41,137.97,137.4,137.91,75746.0,131.341,131.8763,131.3315,131.819,75746.0
2018-12-10 15:35:00,137.95,138.27,137.88,138.09,59853.0,131.8572,132.1631,131.7903,131.991,59853.0
2018-12-10 15:40:00,138.11,138.22,137.97,138.11,100761.0,132.0101,132.1153,131.8763,132.0101,100761.0
2018-12-10 15:45:00,138.13,138.22,137.67,137.73,171348.0,132.0292,132.1153,131.5896,131.6469,171348.0
2018-12-10 15:50:00,137.72,138.03,137.7,137.98,127752.0,131.6373,131.9337,131.6182,131.8859,127752.0
2018-12-10 15:55:00,137.97,138.0,137.76,137.76,284207.0,131.8763,131.905,131.6756,131.6756,284207.0
2018-12-11 09:30:00,139.94,140.07,138.13,138.14,292641.0,133.7593,133.8836,132.0292,132.0388,292641.0
2018-12-11 09:35:00,138.19,139.05,138.16,138.34,167262.0,132.0866,132.9086,132.0579,132.23,167262.0
2018-12-11 09:40:00,138.37,138.91,138.33,138.86,118393.0,132.2586,132.7748,132.2204,132.727,118393.0
2018-12-11 09:45:00,138.88,138.97,138.17,138.17,74306.0,132.7461,132.8321,132.0675,132.0675,74306.0
2018-12-11 09:50:00,138.16,138.41,138.02,138.23,63990.0,132.0579,132.2969,131.9241,132.1248,63990.0
2018-12-11 09:55:00,138.22,138.63,138.09,138.18,60086.0,132.1153,132.5072,131.991,132.077,60086.0
2018-12-11 10:00:00,138.15,138.41,138.01,138.01,72080.0,132.0484,132.2969,131.9145,131.9145,72080.0
2018-12-11 10:05:00,138.06,138.2,137.81,137.86,93462.0,131.9623,132.0961,131.7234,131.7712,93462.0
2018-12-11 10:10:00,137.88,137.9,137.42,137.65,81758.0,131.7903,131.8094,131.3506,131.5704,81758.0
2018-12-11 10:15:00,137.69,137.73,137.47,137.69,66700.0,131.6087,131.6469,131.3984,131.6087,66700.0
2018-12-11 10:20:00,137.7,138.36,137.69,138.24,63513.0,131.6182,132.2491,131.6087,132.1344,63513.0
2018-12-11 10:25:00,138.22,138.56,138.22,138.5,107471.0,132.1153,132.4402,132.1153,132.3829,107471.0
2018-12-11 10:30:00,138.55,138.86,138.44,138.64,85264.0,132.4307,132.727,132.3255,132.5167,85264.0
2018-12-11 10:35:00,138.65,138.8,138.34,138.72,82262.0,132.5263,132.6696,132.23,132.5932,82262.0
2018-12-11 10:40:00,138.74,139.0,138.64,138.67,105316.0,132.6123,132.8608,132.5167,132.5454,105316.0
2018-12-11 10:45:00,138.68,138.76,138.05,138.22,63395.0,132.5549,132.6314,131.9528,132.1153,63395.0
2018-12-11 10:50:00,138.2,138.4,138.06,138.23,86258.0,132.0961,132.2873,131.9623,132.1248,86258.0
2018-12-11 10:55:00,138.2,138.34,137.88,138.29,69639.0,132.0961,132.23,131.7903,132.1822,69639.0
2018-12-11 11:00:00,138.28,138.29,137.88,138.03,87447.0,132.1726,132.1822,131.7903,131.9337,87447.0
2018-12-11 11:05:00,138.02,138.1,137.8,138.02,146248.0,131.9241,132.0006,131.7138,131.9241,146248.0
2018-12-11 11:10:00,138.01,138.16,137.6,137.66,76107.0,131.9145,132.0579,131.5226,131.58,76107.0
2018-12-11 11:15:00,137.69,137.73,137.4,137.63,95707.0,131.6087,131.6469,131.3315,131.5513,95707.0
2018-12-11 11:20:00,137.62,137.82,137.4,137.77,56760.0,131.5418,131.7329,131.3315,131.6851,56760.0
2018-12-11 11:25:00,137.74,137.8,137.34,137.51,54655.0,131.6565,131.7138,131.2741,131.4366,54655.0
2018-12-11 11:30:00,137.51,137.57,137.1,137.17,62648.0,131.4366,131.494,131.0447,131.1116,62648.0
2018-12-11 11:35:00,137.16,137.35,137.1,137.31,59869.0,131.1021,131.2837,131.0447,131.2455,59869.0
2018-12-11 11:40:00,137.27,137.37,137.05,137.25,78529.0,131.2072,131.3028,130.9969,131.1881,78529.0
2018-12-11 11:45:00,137.18,137.41,137.1,137.41,42318.0,131.1212,131.341,131.0447,131.341,42318.0
2018-12-11 11:50:00,137.39,137.73,137.39,137.72,50967.0,131.3219,131.6469,131.3219,131.6373,50967.0
2018-12-11 11:55:00,137.72,137.79,137.44,137.69,55346.0,131.6373,131.7043,131.3697,131.6087,55346.0
2018-12-11 12:00:00,137.64,137.66,136.97,137.03,44625.0,131.5609,131.58,130.9205,130.9778,44625.0
2018-12-11 12:05:00,137.02,137.09,136.67,136.88,80991.0,130.9683,131.0352,130.6337,130.8344,80991.0
2018-12-11 12:10:00,136.85,136.85,136.55,136.69,47594.0,130.8058,130.8058,130.519,130.6528,47594.0
2018-12-11 12:15:00,136.69,136.74,136.41,136.58,60784.0,130.6528,130.7006,130.3852,130.5477,60784.0
2018-12-11 12:20:00,136.57,137.03,136.54,136.93,45891.0,130.5381,130.9778,130.5095,130.8822,45891.0
2018-12-11 12:25:00,136.91,136.97,136.71,136.71,41072.0,130.8631,130.9205,130.672,130.672,41072.0
2018-12-11 12:30:00,136.71,137.05,136.68,136.82,35734.0,130.672,130.9969,130.6433,130.7771,35734.0
2018-12-11 12:35:00,136.83,136.91,136.61,136.66,30730.0,130.7867,130.8631,130.5764,130.6242,30730.0
2018-12-11 12:40:00,136.69,137.03,136.63,136.98,46563.0,130.6528,130.9778,130.5955,130.93,46563.0
2018-12-11 12:45:00,136.99,137.04,136.84,137.03,84177.0,130.9396,130.9874,130.7962,130.9778,84177.0
2018-12-11 12:50:00,137.02,137.12,136.88,137.04,44136.0,130.9683,131.0638,130.8344,130.9874,44136.0
2018-12-11 12:55:00,137.04,137.1,136.67,136.72,49574.0,130.9874,131.0447,130.6337,130.6815,49574.0
2018-12-11 13:00:00,136.7,136.92,136.62,136.84,26657.0,130.6624,130.8727,130.5859,130.7962,26657.0
2018-12-11 13:05:00,136.8,136.96,136.62,136.79,27764.0,130.758,130.9109,130.5859,130.7484,27764.0
2018-12-11 13:10:00,136.82,136.83,136.53,136.6,31213.0,130.7771,130.7867,130.4999,130.5668,31213.0
2018-12-11 13:15:00,136.61,136.96,136.56,136.91,45333.0,130.5764,130.9109,130.5286,130.8631,45333.0
2018-12-11 13:20:00,136.91,137.18,136.86,137.1,59588.0,130.8631,131.1212,130.8153,131.0447,59588.0
2018-12-11 13:25:00,137.1,137.16,136.7,136.8,81272.0,131.0447,131.1021,130.6624,130.758,81272.0
2018-12-11 13:30:00,136.73,136.76,136.56,136.7,42337.0,130.6911,130.7197,130.5286,130.6624,42337.0
2018-12-11 13:35:00,136.72,137.07,136.64,136.97,57887.0,130.6815,131.0161,130.605,130.9205,57887.0
2018-12-11 13:40:00,136.98,136.98,136.19,136.21,63571.0,130.93,130.93,130.1749,130.194,63571.0
2018-12-11 13:45:00,136.16,136.32,136.0,136.17,46488.0,130.1462,130.2992,129.9933,130.1558,46488.0
2018-12-11 13:50:00,136.15,136.25,135.92,136.05,63185.0,130.1367,130.2323,129.9168,130.0411,63185.0
2018-12-11 13:55:00,136.04,136.31,136.04,136.09,32776.0,130.0315,130.2896,130.0315,130.0793,32776.0
2018-12-11 14:00:00,136.09,136.31,136.03,136.11,35637.0,130.0793,130.2896,130.022,130.0985,35637.0
2018-12-11 14:05:00,136.11,136.31,136.0,136.03,36815.0,130.0985,130.2896,129.9933,130.022,36815.0
2018-12-11 14:10:00,136.0,136.31,135.93,136.25,50264.0,129.9933,130.2896,129.9264,130.2323,50264.0
2018-12-11 14:15:00,136.25,136.78,136.06,136.68,76179.0,130.2323,130.7389,130.0507,130.6433,76179.0
2018-12-11 14:20:00,136.69,136.91,136.57,136.82,57894.0,130.6528,130.8631,130.5381,130.7771,57894.0
2018-12-11 14:25:00,136.81,137.46,136.81,137.39,67886.0,130.7675,131.3888,130.7675,131.3219,67886.0
2018-12-11 14:30:00,137.34,137.72,137.34,137.4,54647.0,131.2741,131.6373,131.2741,131.3315,54647.0
2018-12-11 14:35:00,137.42,137.57,137.25,137.37,58528.0,131.3506,131.494,131.1881,131.3028,58528.0
2018-12-11 14:40:00,137.4,137.67,137.3,137.51,45686.0,131.3315,131.5896,131.2359,131.4366,45686.0
2018-12-11 14:45:00,137.47,137.84,137.44,137.6,52566.0,131.3984,131.752,131.3697,131.5226,52566.0
2018-12-11 14:50:00,137.6,137.71,137.36,137.51,57753.0,131.5226,131.6278,131.2932,131.4366,57753.0
2018-12-11 14:55:00,137.53,137.63,137.33,137.42,32837.0,131.4557,131.5513,131.2646,131.3506,32837.0
2018-12-11 15:00:00,137.42,137.48,136.97,137.21,61679.0,131.3506,131.4079,130.9205,131.1499,61679.0
2018-12-11 15:05:00,137.22,137.53,137.05,137.51,41676.0,131.1594,131.4557,130.9969,131.4366,41676.0
2018-12-11 15:10:00,137.51,138.17,137.49,137.94,96436.0,131.4366,132.0675,131.4175,131.8476,96436.0
2018-12-11 15:15:00,137.94,138.05,137.66,137.74,64477.0,131.8476,131.9528,131.58,131.6565,64477.0
2018-12-11 15:20:00,137.73,137.81,137.68,137.73,33229.0,131.6469,131.7234,131.5991,131.6469,33229.0
2018-12-11 15:25:00,137.72,137.85,137.63,137.63,83730.0,131.6373,131.7616,131.5513,131.5513,83730.0
2018-12-11 15:30:00,137.67,138.15,137.64,137.88,140570.0,131.5896,132.0484,131.5609,131.7903,140570.0
2018-12-11 15:35:00,137.87,137.91,137.52,137.55,73144.0,131.7807,131.819,131.4462,131.4749,73144.0
2018-12-11 15:40:00,137.52,137.56,137.36,137.4,85553.0,131.4462,131.4844,131.2932,131.3315,85553.0
2018-12-11 15:45:00,137.34,137.45,137.24,137.3,124960.0,131.2741,131.3793,131.1785,131.2359,124960.0
2018-12-11 15:50:00,137.3,137.36,137.04,137.17,139393.0,131.2359,131.2932,130.9874,131.1116,139393.0
2018-12-11 15:55:00,137.16,137.16,136.79,136.81,393027.0,131.1021,131.1021,130.7484,130.7675,393027.0
2018-12-12 09:30:00,139.3,139.49,138.78,138.87,301269.0,133.1476,133.3292,132.6505,132.7366,301269.0
2018-12-12 09:35:00,138.93,139.24,138.83,139.14,100688.0,132.7939,133.0902,132.6983,132.9946,100688.0
2018-12-12 09:40:00,139.1,139.27,138.96,139.18,98541.0,132.9564,133.1189,132.8226,133.0329,98541.0
2018-12-12 09:45:00,139.18,139.21,138.55,138.91,74679.0,133.0329,133.0615,132.4307,132.7748,74679.0
2018-12-12 09:50:00,138.88,139.08,138.8,138.84,53471.0,132.7461,132.9373,132.6696,132.7079,53471.0
2018-12-12 09:55:00,138.82,139.3,138.8,139.27,52931.0,132.6888,133.1476,132.6696,133.1189,52931.0
2018-12-12 10:00:00,139.31,139.62,139.15,139.62,110414.0,133.1571,133.4534,133.0042,133.4534,110414.0
2018-12-12 10:05:00,139.61,139.83,139.47,139.83,100405.0,133.4439,133.6542,133.3101,133.6542,100405.0
2018-12-12 10:10:00,139.81,140.13,139.69,140.12,127383.0,133.635,133.9409,133.5203,133.9313,127383.0
2018-12-12 10:15:00,140.13,140.58,140.12,140.22,151887.0,133.9409,134.371,133.9313,134.0269,151887.0
2018-12-12 10:20:00,140.23,140.56,140.07,140.46,87560.0,134.0365,134.3519,133.8836,134.2563,87560.0
2018-12-12 10:25:00,140.46,140.47,139.92,139.96,82457.0,134.2563,134.2659,133.7402,133.7784,82457.0
2018-12-12 10:30:00,139.94,140.3,139.9,140.27,68623.0,133.7593,134.1034,133.7211,134.0747,68623.0
2018-12-12 10:35:00,140.29,140.46,139.96,139.98,70823.0,134.0938,134.2563,133.7784,133.7975,70823.0
2018-12-12 10:40:00,139.97,140.24,139.87,140.19,107167.0,133.788,134.046,133.6924,133.9983,107167.0
2018-12-12 10:45:00,140.2,140.5,140.07,140.47,77094.0,134.0078,134.2946,133.8836,134.2659,77094.0
2018-12-12 10:50:00,140.49,140.52,140.38,140.46,155133.0,134.285,134.3137,134.1799,134.2563,155133.0
2018-12-12 10:55:00,140.47,140.64,140.39,140.62,88747.0,134.2659,134.4284,134.1894,134.4093,88747.0
2018-12-12 11:00:00,140.61,140.81,140.43,140.78,85662.0,134.3997,134.5909,134.2277,134.5622,85662.0
2018-12-12 11:05:00,140.8,140.85,140.54,140.77,93981.0,134.5813,134.6291,134.3328,134.5526,93981.0
2018-12-12 11:10:00,140.77,140.88,140.41,140.45,107116.0,134.5526,134.6578,134.2085,134.2468,107116.0
2018-12-12 11:15:00,140.45,140.77,140.44,140.66,150867.0,134.2468,134.5526,134.2372,134.4475,150867.0
2018-12-12 11:20:00,140.67,140.74,140.59,140.64,105034.0,134.4571,134.524,134.3806,134.4284,105034.0
2018-12-12 11:25:00,140.64,140.69,140.43,140.46,45706.0,134.4284,134.4762,134.2277,134.2563,45706.0
2018-12-12 11:30:00,140.45,140.56,140.25,140.37,57680.0,134.2468,134.3519,134.0556,134.1703,57680.0
2018-12-12 11:35:00,140.36,140.41,140.21,140.32,45086.0,134.1607,134.2085,134.0174,134.1225,45086.0
2018-12-12 11:40:00,140.31,140.46,140.28,140.44,47756.0,134.113,134.2563,134.0843,134.2372,47756.0
2018-12-12 11:45:00,140.42,140.48,140.28,140.44,55077.0,134.2181,134.2754,134.0843,134.2372,55077.0
2018-12-12 11:50:00,140.44,140.6,140.27,140.44,80483.0,134.2372,134.3901,134.0747,134.2372,80483.0
2018-12-12 11:55:00,140.44,140.44,140.12,140.33,55309.0,134.2372,134.2372,133.9313,134.1321,55309.0
2018-12-12 12:00:00,140.36,140.48,140.3,140.35,44864.0,134.1607,134.2754,134.1034,134.1512,44864.0
2018-12-12 12:05:00,140.31,140.31,140.03,140.12,45575.0,134.113,134.113,133.8453,133.9313,45575.0
2018-12-12 12:10:00,140.14,140.2,140.03,140.03,36255.0,133.9505,134.0078,133.8453,133.8453,36255.0
2018-12-12 12:15:00,140.03,140.06,139.8,139.87,59641.0,133.8453,133.874,133.6255,133.6924,59641.0
2018-12-12 12:20:00,139.85,139.9,139.67,139.74,51706.0,133.6733,133.7211,133.5012,133.5681,51706.0
2018-12-12 12:25:00,139.76,139.83,139.66,139.83,47149.0,133.5872,133.6542,133.4917,133.6542,47149.0
2018-12-12 12:30:00,139.84,139.85,139.71,139.72,43313.0,133.6637,133.6733,133.5395,133.549,43313.0
2018-12-12 12:35:00,139.72,139.78,139.58,139.63,37819.0,133.549,133.6064,133.4152,133.463,37819.0
2018-12-12 12:40:00,139.64,139.77,139.6,139.69,33710.0,133.4725,133.5968,133.4343,133.5203,33710.0
2018-12-12 12:45:00,139.7,139.75,139.58,139.67,28596.0,133.5299,133.5777,133.4152,133.5012,28596.0
2018-12-12 12:50:00,139.7,139.85,139.67,139.77,55819.0,133.5299,133.6733,133.5012,133.5968,55819.0
2018-12-12 12:55:00,139.76,139.89,139.74,139.75,48695.0,133.5872,133.7115,133.5681,133.5777,48695.0
2018-12-12 13:00:00,139.76,139.77,139.65,139.66,40176.0,133.5872,133.5968,133.4821,133.4917,40176.0
2018-12-12 13:05:00,139.67,139.68,139.55,139.57,48204.0,133.5012,133.5108,133.3865,133.4056,48204.0
2018-12-12 13:10:00,139.56,139.71,139.54,139.71,45386.0,133.3961,133.5395,133.377,133.5395,45386.0
2018-12-12 13:15:00,139.72,140.0,139.66,140.0,70722.0,133.549,133.8166,133.4917,133.8166,70722.0
2018-12-12 13:20:00,139.99,140.07,139.87,139.88,52626.0,133.8071,133.8836,133.6924,133.7019,52626.0
2018-12-12 13:25:00,139.9,139.97,139.82,139.97,62065.0,133.7211,133.788,133.6446,133.788,62065.0
2018-12-12 13:30:00,139.97,139.99,139.87,139.97,31483.0,133.788,133.8071,133.6924,133.788,31483.0
2018-12-12 13:35:00,139.96,139.97,139.77,139.88,28243.0,133.7784,133.788,133.5968,133.7019,28243.0
2018-12-12 13:40:00,139.86,139.93,139.81,139.84,21948.0,133.6828,133.7497,133.635,133.6637,21948.0
2018-12-12 13:45:00,139.85,139.86,139.75,139.8,33165.0,133.6733,133.6828,133.5777,133.6255,33165.0
2018-12-12 13:50:00,139.8,139.82,139.64,139.66,36351.0,133.6255,133.6446,133.4725,133.4917,36351.0
2018-12-12 13:55:00,139.67,139.74,139.57,139.73,50153.0,133.5012,133.5681,133.4056,133.5586,50153.0
2018-12-12 14:00:00,139.72,139.76,139.52,139.56,50250.0,133.549,133.5872,133.3578,133.3961,50250.0
2018-12-12 14:05:00,139.56,139.56,139.29,139.38,69231.0,133.3961,133.3961,133.138,133.224,69231.0
2018-12-12 14:10:00,139.37,139.39,139.05,139.12,60965.0,133.2145,133.2336,132.9086,132.9755,60965.0
2018-12-12 14:15:00,139.11,139.24,139.01,139.22,48290.0,132.966,133.0902,132.8704,133.0711,48290.0
2018-12-12 14:20:00,139.24,139.31,138.92,139.0,49397.0,133.0902,133.1571,132.7843,132.8608,49397.0
2018-12-12 14:25:00,139.01,139.08,138.46,138.62,48433.0,132.8704,132.9373,132.3447,132.4976,48433.0
2018-12-12 14:30:00,138.6,138.7,138.39,138.68,65124.0,132.4785,132.5741,132.2778,132.5549,65124.0
2018-12-12 14:35:00,138.72,138.78,138.61,138.68,45778.0,132.5932,132.6505,132.488,132.5549,45778.0
2018-12-12 14:40:00,138.68,138.72,138.27,138.43,54164.0,132.5549,132.5932,132.1631,132.316,54164.0
2018-12-12 14:45:00,138.47,138.53,138.28,138.41,58424.0,132.3542,132.4116,132.1726,132.2969,58424.0
2018-12-12 14:50:00,138.36,138.76,138.17,138.75,63990.0,132.2491,132.6314,132.0675,132.6219,63990.0
2018-12-12 14:55:00,138.71,138.95,138.65,138.82,48234.0,132.5836,132.813,132.5263,132.6888,48234.0
2018-12-12 15:00:00,138.78,138.97,138.51,138.52,121305.0,132.6505,132.8321,132.3925,132.402,121305.0
2018-12-12 15:05:00,138.52,138.68,138.43,138.59,155893.0,132.402,132.5549,132.316,132.4689,155893.0
2018-12-12 15:10:00,138.58,138.9,138.57,138.79,93764.0,132.4594,132.7652,132.4498,132.6601,93764.0
2018-12-12 15:15:00,138.78,138.79,138.27,138.36,78074.0,132.6505,132.6601,132.1631,132.2491,78074.0
2018-12-12 15:20:00,138.35,138.47,138.27,138.37,52696.0,132.2395,132.3542,132.1631,132.2586,52696.0
2018-12-12 15:25:00,138.37,138.68,138.3,138.39,75357.0,132.2586,132.5549,132.1917,132.2778,75357.0
2018-12-12 15:30:00,138.39,138.78,138.39,138.66,76864.0,132.2778,132.6505,132.2778,132.5358,76864.0
2018-12-12 15:35:00,138.65,138.96,138.58,138.86,71799.0,132.5263,132.8226,132.4594,132.727,71799.0
2018-12-12 15:40:00,138.88,139.01,138.67,138.72,84931.0,132.7461,132.8704,132.5454,132.5932,84931.0
2018-12-12 15:45:00,138.72,138.72,138.48,138.51,96517.0,132.5932,132.5932,132.3638,132.3925,96517.0
2018-12-12 15:50:00,138.53,138.53,138.23,138.3,123093.0,132.4116,132.4116,132.1248,132.1917,123093.0
2018-12-12 15:55:00,138.29,138.29,137.75,137.84,324108.0,132.1822,132.1822,131.666,131.752,324108.0
2018-12-13 09:30:00,138.3,138.73,138.11,138.24,238391.0,132.1917,132.6027,132.0101,132.1344,238391.0
2018-12-13 09:35:00,138.21,138.8,138.21,138.67,73488.0,132.1057,132.6696,132.1057,132.5454,73488.0
2018-12-13 09:40:00,138.71,139.13,138.55,138.56,123611.0,132.5836,132.9851,132.4307,132.4402,123611.0
2018-12-13 09:45:00,138.62,138.82,138.33,138.36,54845.0,132.4976,132.6888,132.2204,132.2491,54845.0
2018-12-13 09:50:00,138.36,138.42,137.94,138.0,110969.0,132.2491,132.3064,131.8476,131.905,110969.0
2018-12-13 09:55:00,137.98,138.39,137.84,138.29,54538.0,131.8859,132.2778,131.752,132.1822,54538.0
2018-12-13 10:00:00,138.32,138.76,138.28,138.72,71949.0,132.2108,132.6314,132.1726,132.5932,71949.0
2018-12-13 10:05:00,138.77,138.9,138.56,138.57,59943.0,132.641,132.7652,132.4402,132.4498,59943.0
2018-12-13 10:10:00,138.59,138.94,138.59,138.8,83805.0,132.4689,132.8035,132.4689,132.6696,83805.0
2018-12-13 10:15:00,138.81,138.9,138.65,138.73,113346.0,132.6792,132.7652,132.5263,132.6027,113346.0
2018-12-13 10:20:00,138.73,138.74,138.36,138.45,54329.0,132.6027,132.6123,132.2491,132.3351,54329.0
2018-12-13 10:25:00,138.48,138.48,138.02,138.13,61638.0,132.3638,132.3638,131.9241,132.0292,61638.0
2018-12-13 10:30:00,138.15,138.16,137.83,137.85,81628.0,132.0484,132.0579,131.7425,131.7616,81628.0
2018-12-13 10:35:00,137.83,138.13,137.65,137.76,69017.0,131.7425,132.0292,131.5704,131.6756,69017.0
2018-12-13 10:40:00,137.74,137.76,137.3,137.46,72064.0,131.6565,131.6756,131.2359,131.3888,72064.0
2018-12-13 10:45:00,137.51,137.69,137.25,137.38,85456.0,131.4366,131.6087,131.1881,131.3124,85456.0
2018-12-13 10:50:00,137.36,137.36,136.68,137.04,144824.0,131.2932,131.2932,130.6433,130.9874,144824.0
2018-12-13 10:55:00,137.06,137.35,136.93,137.32,68625.0,131.0065,131.2837,130.8822,131.255,68625.0
2018-12-13 11:00:00,137.3,137.3,136.92,137.09,65760.0,131.2359,131.2359,130.8727,131.0352,65760.0
2018-12-13 11:05:00,137.09,137.44,137.0,137.15,56506.0,131.0352,131.3697,130.9491,131.0925,56506.0
2018-12-13 11:10:00,137.14,137.19,136.89,136.92,54818.0,131.083,131.1308,130.844,130.8727,54818.0
2018-12-13 11:15:00,136.9,136.98,136.57,136.95,93438.0,130.8536,130.93,130.5381,130.9014,93438.0
2018-12-13 11:20:00,136.97,137.08,136.71,136.88,49365.0,130.9205,131.0256,130.672,130.8344,49365.0
2018-12-13 11:25:00,136.86,137.21,136.84,137.09,56816.0,130.8153,131.1499,130.7962,131.0352,56816.0
2018-12-13 11:30:00,137.06,137.19,136.87,136.95,68930.0,131.0065,131.1308,130.8249,130.9014,68930.0
2018-12-13 11:35:00,136.93,136.98,136.73,136.95,52248.0,130.8822,130.93,130.6911,130.9014,52248.0
2018-12-13 11:40:00,136.94,137.48,136.77,137.43,43562.0,130.8918,131.4079,130.7293,131.3602,43562.0
2018-12-13 11:45:00,137.44,137.45,137.12,137.12,54271.0,131.3697,131.3793,131.0638,131.0638,54271.0
2018-12-13 11:50:00,137.11,137.13,136.64,136.64,56040.0,131.0543,131.0734,130.605,130.605,56040.0
2018-12-13 11:55:00,136.65,136.98,136.55,136.57,48901.0,130.6146,130.93,130.519,130.5381,48901.0
2018-12-13 12:00:00,136.55,136.65,136.16,136.29,94245.0,130.519,130.6146,130.1462,130.2705,94245.0
2018-12-13 12:05:00,136.27,136.53,136.15,136.53,64072.0,130.2514,130.4999,130.1367,130.4999,64072.0
2018-12-13 12:10:00,136.5,136.65,136.42,136.56,45686.0,130.4712,130.6146,130.3948,130.5286,45686.0
2018-12-13 12:15:00,136.55,136.7,136.27,136.63,59565.0,130.519,130.6624,130.2514,130.5955,59565.0
2018-12-13 12:20:00,136.65,136.68,136.51,136.55,32755.0,130.6146,130.6433,130.4808,130.519,32755.0
2018-12-13 12:25:00,136.53,136.63,136.4,136.6,23978.0,130.4999,130.5955,130.3756,130.5668,23978.0
2018-12-13 12:30:00,136.57,136.8,136.5,136.55,48646.0,130.5381,130.758,130.4712,130.519,48646.0
2018-12-13 12:35:00,136.55,137.02,136.54,136.98,38058.0,130.519,130.9683,130.5095,130.93,38058.0
2018-12-13 12:40:00,136.99,137.06,136.91,136.97,22336.0,130.9396,131.0065,130.8631,130.9205,22336.0
2018-12-13 12:45:00,136.95,137.05,136.84,136.86,24360.0,130.9014,130.9969,130.7962,130.8153,24360.0
2018-12-13 12:50:00,136.83,136.97,136.63,136.68,38281.0,130.7867,130.9205,130.5955,130.6433,38281.0
2018-12-13 12:55:00,136.69,136.8,136.59,136.64,20848.0,130.6528,130.758,130.5573,130.605,20848.0
2018-12-13 13:00:00,136.59,136.72,136.33,136.34,25916.0,130.5573,130.6815,130.3087,130.3183,25916.0
2018-12-13 13:05:00,136.36,136.47,136.2,136.38,33504.0,130.3374,130.4426,130.1845,130.3565,33504.0
2018-12-13 13:10:00,136.41,136.48,136.19,136.46,31099.0,130.3852,130.4521,130.1749,130.433,31099.0
2018-12-13 13:15:00,136.44,136.6,136.35,136.47,111257.0,130.4139,130.5668,130.3279,130.4426,111257.0
2018-12-13 13:20:00,136.47,136.64,136.47,136.63,29862.0,130.4426,130.605,130.4426,130.5955,29862.0
2018-12-13 13:25:00,136.62,136.69,136.31,136.69,57650.0,130.5859,130.6528,130.2896,130.6528,57650.0
2018-12-13 13:30:00,136.7,137.1,136.68,137.08,35411.0,130.6624,131.0447,130.6433,131.0256,35411.0
2018-12-13 13:35:00,137.06,137.52,136.97,137.48,33657.0,131.0065,131.4462,130.9205,131.4079,33657.0
2018-12-13 13:40:00,137.53,137.62,137.35,137.4,31040.0,131.4557,131.5418,131.2837,131.3315,31040.0
2018-12-13 13:45:00,137.46,137.47,137.16,137.22,25181.0,131.3888,131.3984,131.1021,131.1594,25181.0
2018-12-13 13:50:00,137.2,137.37,137.05,137.14,26845.0,131.1403,131.3028,130.9969,131.083,26845.0
2018-12-13 13:55:00,137.11,137.2,136.94,137.06,21577.0,131.0543,131.1403,130.8918,131.0065,21577.0
2018-12-13 14:00:00,137.09,137.19,136.93,136.95,18058.0,131.0352,131.1308,130.8822,130.9014,18058.0
2018-12-13 14:05:00,136.97,137.04,136.67,136.83,32886.0,130.9205,130.9874,130.6337,130.7867,32886.0
2018-12-13 14:10:00,136.81,137.0,136.67,136.93,30738.0,130.7675,130.9491,130.6337,130.8822,30738.0
2018-12-13 14:15:00,136.92,137.05,136.83,137.05,26358.0,130.8727,130.9969,130.7867,130.9969,26358.0
2018-12-13 14:20:00,137.04,137.06,136.77,136.81,29548.0,130.9874,131.0065,130.7293,130.7675,29548.0
2018-12-13 14:25:00,136.8,136.95,136.63,136.9,40604.0,130.758,130.9014,130.5955,130.8536,40604.0
2018-12-13 14:30:00,136.89,136.94,136.7,136.7,28954.0,130.844,130.8918,130.6624,130.6624,28954.0
2018-12-13 14:35:00,136.68,136.8,136.58,136.75,38193.0,130.6433,130.758,130.5477,130.7102,38193.0
2018-12-13 14:40:00,136.75,136.93,136.73,136.79,30023.0,130.7102,130.8822,130.6911,130.7484,30023.0
2018-12-13 14:45:00,136.82,137.04,136.76,136.9,37632.0,130.7771,130.9874,130.7197,130.8536,37632.0
2018-12-13 14:50:00,136.94,137.24,136.92,137.14,33107.0,130.8918,131.1785,130.8727,131.083,33107.0
2018-12-13 14:55:00,137.15,137.34,137.07,137.18,24800.0,131.0925,131.2741,131.0161,131.1212,24800.0
2018-12-13 15:00:00,137.18,137.25,137.07,137.19,41356.0,131.1212,131.1881,131.0161,131.1308,41356.0
2018-12-13 15:05:00,137.17,137.24,137.04,137.04,38473.0,131.1116,131.1785,130.9874,130.9874,38473.0
2018-12-13 15:10:00,137.04,137.36,136.95,137.26,55374.0,130.9874,131.2932,130.9014,131.1977,55374.0
2018-12-13 15:15:00,137.27,137.45,137.26,137.38,45595.0,131.2072,131.3793,131.1977,131.3124,45595.0
2018-12-13 15:20:00,137.39,137.55,137.29,137.41,53018.0,131.3219,131.4749,131.2263,131.341,53018.0
2018-12-13 15:25:00,137.41,137.5,137.23,137.29,35553.0,131.341,131.4271,131.169,131.2263,35553.0
2018-12-13 15:30:00,137.28,137.47,137.16,137.32,69796.0,131.2168,131.3984,131.1021,131.255,69796.0
2018-12-13 15:35:00,137.35,137.37,137.11,137.32,98299.0,131.2837,131.3028,131.0543,131.255,98299.0
2018-12-13 15:40:00,137.31,137.88,137.24,137.8,101409.0,131.2455,131.7903,131.1785,131.7138,101409.0
2018-12-13 15:45:00,137.79,137.94,137.47,137.58,115549.0,131.7043,131.8476,131.3984,131.5035,115549.0
2018-12-13 15:50:00,137.58,137.62,137.44,137.51,110064.0,131.5035,131.5418,131.3697,131.4366,110064.0
2018-12-13 15:55:00,137.52,137.91,137.49,137.49,653652.0,131.4462,131.819,131.4175,131.4175,653652.0
2018-12-14 09:30:00,135.69,136.0,135.25,135.55,235125.0,129.697,129.9933,129.2764,129.5632,235125.0
2018-12-14 09:35:00,135.53,135.67,134.69,134.89,242818.0,129.5441,129.6779,128.7412,128.9323,242818.0
2018-12-14 09:40:00,134.9,135.59,134.83,135.32,181182.0,128.9419,129.6014,128.875,129.3433,181182.0
2018-12-14 09:45:00,135.33,135.94,135.25,135.8,97609.0,129.3529,129.936,129.2764,129.8021,97609.0
2018-12-14 09:50:00,135.82,135.82,135.43,135.69,102918.0,129.8213,129.8213,129.4485,129.697,102918.0
2018-12-14 09:55:00,135.69,136.13,135.49,136.07,149798.0,129.697,130.1176,129.5058,130.0602,149798.0
2018-12-14 10:00:00,136.07,136.6,136.01,136.51,129301.0,130.0602,130.5668,130.0029,130.4808,129301.0
2018-12-14 10:05:00,136.51,136.52,136.18,136.2,82776.0,130.4808,130.4903,130.1654,130.1845,82776.0
2018-12-14 10:10:00,136.2,136.28,136.09,136.26,101893.0,130.1845,130.2609,130.0793,130.2418,101893.0
2018-12-14 10:15:00,136.26,136.67,136.24,136.57,109085.0,130.2418,130.6337,130.2227,130.5381,109085.0
2018-12-14 10:20:00,136.57,136.72,136.29,136.31,96307.0,130.5381,130.6815,130.2705,130.2896,96307.0
2018-12-14 10:25:00,136.31,136.43,135.93,136.09,82746.0,130.2896,130.4043,129.9264,130.0793,82746.0
2018-12-14 10:30:00,136.06,136.06,135.6,135.6,88736.0,130.0507,130.0507,129.611,129.611,88736.0
2018-12-14 10:35:00,135.6,136.05,135.55,136.0,58190.0,129.611,130.0411,129.5632,129.9933,58190.0
2018-12-14 10:40:00,136.0,136.14,135.95,135.95,37355.0,129.9933,130.1271,129.9455,129.9455,37355.0
2018-12-14 10:45:00,135.94,136.34,135.85,136.22,54982.0,129.936,130.3183,129.8499,130.2036,54982.0
2018-12-14 10:50:00,136.23,136.72,136.19,136.68,70768.0,130.2132,130.6815,130.1749,130.6433,70768.0
2018-12-14 10:55:00,136.65,136.66,136.07,136.11,68071.0,130.6146,130.6242,130.0602,130.0985,68071.0
2018-12-14 11:00:00,136.1,136.37,136.1,136.32,40562.0,130.0889,130.347,130.0889,130.2992,40562.0
2018-12-14 11:05:00,136.31,136.45,136.2,136.23,37314.0,130.2896,130.4234,130.1845,130.2132,37314.0
2018-12-14 11:10:00,136.22,136.22,135.76,135.9,87967.0,130.2036,130.2036,129.7639,129.8977,87967.0
2018-12-14 11:15:00,135.91,136.08,135.83,135.89,49073.0,129.9073,130.0698,129.8308,129.8882,49073.0
2018-12-14 11:20:00,135.87,135.97,135.46,135.51,50400.0,129.8691,129.9646,129.4772,129.525,50400.0
2018-12-14 11:25:00,135.51,135.73,135.44,135.62,104637.0,129.525,129.7352,129.458,129.6301,104637.0
2018-12-14 11:30:00,135.63,135.84,135.61,135.64,51682.0,129.6397,129.8404,129.6205,129.6492,51682.0
2018-12-14 11:35:00,135.62,135.67,135.3,135.5,54953.0,129.6301,129.6779,129.3242,129.5154,54953.0
2018-12-14 11:40:00,135.51,135.58,135.09,135.16,118810.0,129.525,129.5919,129.1235,129.1904,118810.0
2018-12-14 11:45:00,135.11,135.12,134.98,135.0,93016.0,129.1426,129.1522,129.0184,129.0375,93016.0
2018-12-14 11:50:00,135.02,135.02,134.69,134.89,110847.0,129.0566,129.0566,128.7412,128.9323,110847.0
2018-12-14 11:55:00,134.93,134.95,134.55,134.67,82627.0,128.9706,128.9897,128.6074,128.7221,82627.0
2018-12-14 12:00:00,134.68,135.12,134.68,135.0,83783.0,128.7316,129.1522,128.7316,129.0375,83783.0
2018-12-14 12:05:00,135.0,135.22,134.97,135.1,66645.0,129.0375,129.2478,129.0088,129.1331,66645.0
2018-12-14 12:10:00,135.09,135.16,134.8,134.84,81221.0,129.1235,129.1904,128.8463,128.8845,81221.0
2018-12-14 12:15:00,134.82,135.15,134.79,135.08,57454.0,128.8654,129.1809,128.8368,129.1139,57454.0
2018-12-14 12:20:00,135.08,135.24,135.03,135.13,69992.0,129.1139,129.2669,129.0662,129.1617,69992.0
2018-12-14 12:25:00,135.13,135.21,134.99,135.15,53520.0,129.1617,129.2382,129.0279,129.1809,53520.0
2018-12-14 12:30:00,135.16,135.4,135.14,135.15,56844.0,129.1904,129.4198,129.1713,129.1809,56844.0
2018-12-14 12:35:00,135.16,135.23,135.02,135.04,38862.0,129.1904,129.2573,129.0566,129.0757,38862.0
2018-12-14 12:40:00,135.02,135.13,134.88,135.12,123486.0,129.0566,129.1617,128.9228,129.1522,123486.0
2018-12-14 12:45:00,135.12,135.3,135.07,135.29,121674.0,129.1522,129.3242,129.1044,129.3147,121674.0
2018-12-14 12:50:00,135.3,135.48,135.28,135.42,59971.0,129.3242,129.4963,129.3051,129.4389,59971.0
2018-12-14 12:55:00,135.43,135.45,135.21,135.21,50588.0,129.4485,129.4676,129.2382,129.2382,50588.0
2018-12-14 13:00:00,135.2,135.2,134.96,135.02,74509.0,129.2286,129.2286,128.9992,129.0566,74509.0
2018-12-14 13:05:00,135.01,135.49,135.01,135.47,58429.0,129.047,129.5058,129.047,129.4867,58429.0
2018-12-14 13:10:00,135.47,135.65,135.37,135.58,68898.0,129.4867,129.6588,129.3911,129.5919,68898.0
2018-12-14 13:15:00,135.55,135.6,135.22,135.23,37973.0,129.5632,129.611,129.2478,129.2573,37973.0
2018-12-14 13:20:00,135.22,135.22,135.06,135.07,34027.0,129.2478,129.2478,129.0948,129.1044,34027.0
2018-12-14 13:25:00,135.07,135.24,135.04,135.1,28762.0,129.1044,129.2669,129.0757,129.1331,28762.0
2018-12-14 13:30:00,135.09,135.12,134.77,134.8,122348.0,129.1235,129.1522,128.8176,128.8463,122348.0
2018-12-14 13:35:00,134.78,134.96,134.72,134.94,58435.0,128.8272,128.9992,128.7698,128.9801,58435.0
2018-12-14 13:40:00,134.92,135.24,134.92,135.21,97736.0,128.961,129.2669,128.961,129.2382,97736.0
2018-12-14 13:45:00,135.22,135.45,135.17,135.28,49181.0,129.2478,129.4676,129.2,129.3051,49181.0
2018-12-14 13:50:00,135.27,135.4,135.23,135.26,23149.0,129.2956,129.4198,129.2573,129.286,23149.0
2018-12-14 13:55:00,135.25,135.3,135.09,135.19,32163.0,129.2764,129.3242,129.1235,129.2191,32163.0
2018-12-14 14:00:00,135.19,135.33,135.13,135.31,38934.0,129.2191,129.3529,129.1617,129.3338,38934.0
2018-12-14 14:05:00,135.32,135.45,135.32,135.35,59253.0,129.3433,129.4676,129.3433,129.372,59253.0
2018-12-14 14:10:00,135.34,135.41,134.99,135.03,98967.0,129.3625,129.4294,129.0279,129.0662,98967.0
2018-12-14 14:15:00,135.02,135.21,134.99,135.07,90603.0,129.0566,129.2382,129.0279,129.1044,90603.0
2018-12-14 14:20:00,135.07,135.35,135.05,135.31,45792.0,129.1044,129.372,129.0853,129.3338,45792.0
2018-12-14 14:25:00,135.31,135.42,135.2,135.36,34569.0,129.3338,129.4389,129.2286,129.3816,34569.0
2018-12-14 14:30:00,135.35,135.4,135.05,135.11,39525.0,129.372,129.4198,129.0853,129.1426,39525.0
2018-12-14 14:35:00,135.09,135.14,134.77,134.81,68719.0,129.1235,129.1713,128.8176,128.8559,68719.0
2018-12-14 14:40:00,134.79,135.04,134.72,134.86,74795.0,128.8368,129.0757,128.7698,128.9037,74795.0
2018-12-14 14:45:00,134.87,135.08,134.87,134.93,52525.0,128.9132,129.1139,128.9132,128.9706,52525.0
2018-12-14 14:50:00,134.92,135.05,134.78,134.83,68996.0,128.961,129.0853,128.8272,128.875,68996.0
2018-12-14 14:55:00,134.82,135.22,134.79,135.09,87213.0,128.8654,129.2478,128.8368,129.1235,87213.0
2018-12-14 15:00:00,135.09,135.3,135.04,135.12,43575.0,129.1235,129.3242,129.0757,129.1522,43575.0
2018-12-14 15:05:00,135.11,135.21,134.98,135.06,44920.0,129.1426,129.2382,129.0184,129.0948,44920.0
2018-12-14 15:10:00,135.08,135.54,135.03,135.43,69555.0,129.1139,129.5536,129.0662,129.4485,69555.0
2018-12-14 15:15:00,135.46,135.48,135.21,135.41,47652.0,129.4772,129.4963,129.2382,129.4294,47652.0
2018-12-14 15:20:00,135.39,135.4,135.04,135.2,64338.0,129.4103,129.4198,129.0757,129.2286,64338.0
2018-12-14 15:25:00,135.21,135.31,135.12,135.14,48671.0,129.2382,129.3338,129.1522,129.1713,48671.0
2018-12-14 15:30:00,135.14,135.32,135.02,135.05,72893.0,129.1713,129.3433,129.0566,129.0853,72893.0
2018-12-14 15:35:00,135.07,135.16,134.99,135.09,88728.0,129.1044,129.1904,129.0279,129.1235,88728.0
2018-12-14 15:40:00,135.08,135.14,134.9,134.95,155280.0,129.1139,129.1713,128.9419,128.9897,155280.0
2018-12-14 15:45:00,134.96,135.19,134.85,135.16,173344.0,128.9992,129.2191,128.8941,129.1904,173344.0
2018-12-14 15:50:00,135.15,135.21,135.07,135.18,188920.0,129.1809,129.2382,129.1044,129.2095,188920.0
2018-12-14 15:55:00,135.18,135.44,134.98,135.09,383226.0,129.2095,129.458,129.0184,129.1235,383226.0
2018-12-17 09:30:00,134.21,134.43,133.53,133.94,330880.0,128.2824,128.4927,127.6324,128.0243,330880.0
2018-12-17 09:35:00,133.92,133.92,132.67,132.95,299338.0,128.0052,128.0052,126.8104,127.078,299338.0
2018-12-17 09:40:00,132.94,132.94,132.03,132.15,208947.0,127.0685,127.0685,126.1987,126.3134,208947.0
2018-12-17 09:45:00,132.19,132.51,132.06,132.45,131112.0,126.3516,126.6575,126.2273,126.6001,131112.0
2018-12-17 09:50:00,132.44,132.44,132.04,132.26,89022.0,126.5905,126.5905,126.2082,126.4185,89022.0
2018-12-17 09:55:00,132.25,133.04,132.25,132.96,87072.0,126.4089,127.164,126.4089,127.0876,87072.0
2018-12-17 10:00:00,132.95,133.0,132.63,132.68,128641.0,127.078,127.1258,126.7722,126.8199,128641.0
2018-12-17 10:05:00,132.68,132.92,132.47,132.84,98196.0,126.8199,127.0493,126.6192,126.9729,98196.0
2018-12-17 10:10:00,132.82,133.38,132.71,133.36,166995.0,126.9538,127.489,126.8486,127.4699,166995.0
2018-12-17 10:15:00,133.35,133.57,133.12,133.19,68471.0,127.4604,127.6706,127.2405,127.3074,68471.0
2018-12-17 10:20:00,133.19,133.26,132.88,132.9,73717.0,127.3074,127.3743,127.0111,127.0302,73717.0
2018-12-17 10:25:00,132.9,133.5,132.87,133.33,94208.0,127.0302,127.6037,127.0016,127.4412,94208.0
2018-12-17 10:30:00,133.32,133.46,132.97,132.98,57878.0,127.4317,127.5655,127.0971,127.1067,57878.0
2018-12-17 10:35:00,132.98,132.98,132.69,132.81,102348.0,127.1067,127.1067,126.8295,126.9442,102348.0
2018-12-17 10:40:00,132.78,133.62,132.67,133.49,114986.0,126.9155,127.7184,126.8104,127.5942,114986.0
2018-12-17 10:45:00,133.53,133.56,133.11,133.15,48008.0,127.6324,127.6611,127.231,127.2692,48008.0
2018-12-17 10:50:00,133.15,133.41,132.95,133.09,72180.0,127.2692,127.5177,127.078,127.2118,72180.0
2018-12-17 10:55:00,133.09,133.49,133.01,133.14,77638.0,127.2118,127.5942,127.1354,127.2596,77638.0
2018-12-17 11:00:00,133.16,133.38,133.02,133.32,118337.0,127.2787,127.489,127.1449,127.4317,118337.0
2018-12-17 11:05:00,133.33,133.7,133.17,133.61,78706.0,127.4412,127.7949,127.2883,127.7089,78706.0
2018-12-17 11:10:00,133.64,133.9,133.59,133.83,95768.0,127.7375,127.9861,127.6898,127.9192,95768.0
2018-12-17 11:15:00,133.84,134.04,133.78,133.8,86795.0,127.9287,128.1199,127.8714,127.8905,86795.0
2018-12-17 11:20:00,133.78,133.92,133.67,133.8,56240.0,127.8714,128.0052,127.7662,127.8905,56240.0
2018-12-17 11:25:00,133.78,133.89,133.57,133.62,83980.0,127.8714,127.9765,127.6706,127.7184,83980.0
2018-12-17 11:30:00,133.61,133.63,133.22,133.61,156454.0,127.7089,127.728,127.3361,127.7089,156454.0
2018-12-17 11:35:00,133.6,133.6,133.23,133.31,45153.0,127.6993,127.6993,127.3457,127.4221,45153.0
2018-12-17 11:40:00,133.3,133.41,133.02,133.15,49805.0,127.4126,127.5177,127.1449,127.2692,49805.0
2018-12-17 11:45:00,133.16,133.48,133.07,133.48,47124.0,127.2787,127.5846,127.1927,127.5846,47124.0
2018-12-17 11:50:00,133.46,133.72,133.45,133.69,55144.0,127.5655,127.814,127.5559,127.7853,55144.0
2018-12-17 11:55:00,133.67,134.03,133.64,134.02,33446.0,127.7662,128.1103,127.7375,128.1008,33446.0
2018-12-17 12:00:00,134.03,134.2,133.92,134.08,46596.0,128.1103,128.2728,128.0052,128.1581,46596.0
2018-12-17 12:05:00,134.11,134.29,134.05,134.06,40710.0,128.1868,128.3588,128.1294,128.139,40710.0
2018-12-17 12:10:00,134.09,134.16,133.89,133.93,34769.0,128.1677,128.2346,127.9765,128.0147,34769.0
2018-12-17 12:15:00,133.91,134.09,133.83,134.07,36901.0,127.9956,128.1677,127.9192,128.1486,36901.0
2018-12-17 12:20:00,134.07,134.2,133.86,133.88,36241.0,128.1486,128.2728,127.9478,127.9669,36241.0
2018-12-17 12:25:00,133.9,133.96,133.79,133.92,40285.0,127.9861,128.0434,127.8809,128.0052,40285.0
2018-12-17 12:30:00,133.91,133.91,133.32,133.33,71830.0,127.9956,127.9956,127.4317,127.4412,71830.0
2018-12-17 12:35:00,133.36,133.47,133.3,133.37,41869.0,127.4699,127.5751,127.4126,127.4795,41869.0
2018-12-17 12:40:00,133.38,133.48,133.08,133.29,55916.0,127.489,127.5846,127.2023,127.403,55916.0
2018-12-17 12:45:00,133.3,133.41,133.1,133.14,78198.0,127.4126,127.5177,127.2214,127.2596,78198.0
2018-12-17 12:50:00,133.14,133.14,132.77,132.88,89460.0,127.2596,127.2596,126.906,127.0111,89460.0
2018-12-17 12:55:00,132.9,132.92,132.72,132.74,59672.0,127.0302,127.0493,126.8582,126.8773,59672.0
2018-12-17 13:00:00,132.74,132.77,132.51,132.53,71997.0,126.8773,126.906,126.6575,126.6766,71997.0
2018-12-17 13:05:00,132.54,132.86,132.48,132.8,125399.0,126.6861,126.992,126.6288,126.9346,125399.0
2018-12-17 13:10:00,132.79,132.89,132.36,132.52,104594.0,126.9251,127.0207,126.5141,126.667,104594.0
2018-12-17 13:15:00,132.51,132.69,132.34,132.51,87381.0,126.6575,126.8295,126.495,126.6575,87381.0
2018-12-17 13:20:00,132.51,132.53,132.15,132.44,96522.0,126.6575,126.6766,126.3134,126.5905,96522.0
2018-12-17 13:25:00,132.46,132.57,132.21,132.21,45680.0,126.6097,126.7148,126.3707,126.3707,45680.0
2018-12-17 13:30:00,132.22,132.5,131.81,131.81,157872.0,126.3803,126.6479,125.9884,125.9884,157872.0
2018-12-17 13:35:00,131.81,131.97,131.52,131.65,142807.0,125.9884,126.1413,125.7112,125.8354,142807.0
2018-12-17 13:40:00,131.66,132.07,131.56,131.85,86155.0,125.845,126.2369,125.7494,126.0266,86155.0
2018-12-17 13:45:00,131.85,131.87,131.47,131.62,93850.0,126.0266,126.0457,125.6634,125.8068,93850.0
2018-12-17 13:50:00,131.62,131.69,131.46,131.59,69030.0,125.8068,125.8737,125.6538,125.7781,69030.0
2018-12-17 13:55:00,131.59,131.88,131.5,131.54,58463.0,125.7781,126.0553,125.6921,125.7303,58463.0
2018-12-17 14:00:00,131.54,131.72,131.28,131.33,66405.0,125.7303,125.9023,125.4818,125.5296,66405.0
2018-12-17 14:05:00,131.32,131.67,131.27,131.38,60051.0,125.52,125.8546,125.4722,125.5774,60051.0
2018-12-17 14:10:00,131.38,131.73,131.29,131.73,51595.0,125.5774,125.9119,125.4913,125.9119,51595.0
2018-12-17 14:15:00,131.72,131.74,131.47,131.66,80254.0,125.9023,125.9215,125.6634,125.845,80254.0
2018-12-17 14:20:00,131.66,132.1,131.63,131.77,94125.0,125.845,126.2656,125.8163,125.9501,94125.0
2018-12-17 14:25:00,131.77,131.84,131.54,131.68,123208.0,125.9501,126.017,125.7303,125.8641,123208.0
2018-12-17 14:30:00,131.69,132.02,131.63,131.9,92091.0,125.8737,126.1891,125.8163,126.0744,92091.0
2018-12-17 14:35:00,131.9,132.04,131.72,131.94,62066.0,126.0744,126.2082,125.9023,126.1126,62066.0
2018-12-17 14:40:00,131.94,132.43,131.87,132.12,57334.0,126.1126,126.581,126.0457,126.2847,57334.0
2018-12-17 14:45:00,132.1,132.34,131.98,131.98,47165.0,126.2656,126.495,126.1509,126.1509,47165.0
2018-12-17 14:50:00,131.96,132.03,131.65,131.78,74315.0,126.1317,126.1987,125.8354,125.9597,74315.0
2018-12-17 14:55:00,131.76,131.89,131.64,131.89,50199.0,125.9406,126.0648,125.8259,126.0648,50199.0
2018-12-17 15:00:00,131.87,131.9,131.52,131.59,78608.0,126.0457,126.0744,125.7112,125.7781,78608.0
2018-12-17 15:05:00,131.58,131.89,131.42,131.45,70667.0,125.7685,126.0648,125.6156,125.6443,70667.0
2018-12-17 15:10:00,131.41,131.9,131.41,131.68,80627.0,125.606,126.0744,125.606,125.8641,80627.0
2018-12-17 15:15:00,131.68,131.83,131.5,131.6,98652.0,125.8641,126.0075,125.6921,125.7876,98652.0
2018-12-17 15:20:00,131.59,131.6,131.01,131.09,196662.0,125.7781,125.7876,125.2237,125.3002,196662.0
2018-12-17 15:25:00,131.09,131.1,130.8,130.99,197766.0,125.3002,125.3097,125.023,125.2046,197766.0
2018-12-17 15:30:00,131.0,131.05,130.69,131.0,250356.0,125.2141,125.2619,124.9178,125.2141,250356.0
2018-12-17 15:35:00,130.99,131.15,130.81,131.13,199517.0,125.2046,125.3575,125.0325,125.3384,199517.0
2018-12-17 15:40:00,131.1,131.15,130.88,131.1,269782.0,125.3097,125.3575,125.0994,125.3097,269782.0
2018-12-17 15:45:00,131.09,131.37,130.7,131.01,404699.0,125.3002,125.5678,124.9274,125.2237,404699.0
2018-12-17 15:50:00,131.06,131.36,131.01,131.32,255923.0,125.2715,125.5582,125.2237,125.52,255923.0
2018-12-17 15:55:00,131.33,131.65,131.22,131.49,559535.0,125.5296,125.8354,125.4244,125.6825,559535.0
2018-12-18 09:30:00,132.29,132.97,132.02,132.94,336817.0,126.4472,127.0971,126.1891,127.0685,336817.0
2018-12-18 09:35:00,132.93,133.15,132.27,132.54,160607.0,127.0589,127.2692,126.4281,126.6861,160607.0
2018-12-18 09:40:00,132.57,133.1,132.37,133.06,124521.0,126.7148,127.2214,126.5236,127.1832,124521.0
2018-12-18 09:45:00,133.05,133.32,132.97,133.25,84876.0,127.1736,127.4317,127.0971,127.3648,84876.0
2018-12-18 09:50:00,133.26,133.47,133.03,133.14,106824.0,127.3743,127.5751,127.1545,127.2596,106824.0
2018-12-18 09:55:00,133.13,133.25,132.87,133.03,114608.0,127.2501,127.3648,127.0016,127.1545,114608.0
2018-12-18 10:00:00,133.03,133.11,132.58,132.65,79553.0,127.1545,127.231,126.7244,126.7913,79553.0
2018-12-18 10:05:00,132.64,132.92,132.59,132.72,108559.0,126.7817,127.0493,126.7339,126.8582,108559.0
2018-12-18 10:10:00,132.73,133.1,132.65,132.93,73671.0,126.8677,127.2214,126.7913,127.0589,73671.0
2018-12-18 10:15:00,132.92,133.09,132.82,132.91,134152.0,127.0493,127.2118,126.9538,127.0398,134152.0
2018-12-18 10:20:00,132.93,132.98,132.55,132.84,72700.0,127.0589,127.1067,126.6957,126.9729,72700.0
2018-12-18 10:25:00,132.85,133.09,132.69,132.9,85157.0,126.9824,127.2118,126.8295,127.0302,85157.0
2018-12-18 10:30:00,132.93,133.35,132.9,133.13,100545.0,127.0589,127.4604,127.0302,127.2501,100545.0
2018-12-18 10:35:00,133.15,133.31,132.98,133.21,75081.0,127.2692,127.4221,127.1067,127.3265,75081.0
2018-12-18 10:40:00,133.25,133.25,132.6,132.65,126931.0,127.3648,127.3648,126.7435,126.7913,126931.0
2018-12-18 10:45:00,132.67,132.92,132.44,132.91,112891.0,126.8104,127.0493,126.5905,127.0398,112891.0
2018-12-18 10:50:00,132.92,133.21,132.92,133.01,58576.0,127.0493,127.3265,127.0493,127.1354,58576.0
2018-12-18 10:55:00,133.03,133.11,132.68,132.77,70445.0,127.1545,127.231,126.8199,126.906,70445.0
2018-12-18 11:00:00,132.79,133.01,132.67,132.68,72709.0,126.9251,127.1354,126.8104,126.8199,72709.0
2018-12-18 11:05:00,132.67,132.95,132.65,132.69,52158.0,126.8104,127.078,126.7913,126.8295,52158.0
2018-12-18 11:10:00,132.71,132.8,132.58,132.72,52758.0,126.8486,126.9346,126.7244,126.8582,52758.0
2018-12-18 11:15:00,132.72,132.77,132.45,132.62,68807.0,126.8582,126.906,126.6001,126.7626,68807.0
2018-12-18 11:20:00,132.61,132.64,132.21,132.22,70318.0,126.753,126.7817,126.3707,126.3803,70318.0
2018-12-18 11:25:00,132.22,132.45,132.12,132.44,65650.0,126.3803,126.6001,126.2847,126.5905,65650.0
2018-12-18 11:30:00,132.45,132.93,132.42,132.91,72595.0,126.6001,127.0589,126.5714,127.0398,72595.0
2018-12-18 11:35:00,132.92,133.15,132.92,133.07,77001.0,127.0493,127.2692,127.0493,127.1927,77001.0
2018-12-18 11:40:00,133.05,133.19,132.86,132.9,130265.0,127.1736,127.3074,126.992,127.0302,130265.0
2018-12-18 11:45:00,132.9,133.02,132.83,132.96,37999.0,127.0302,127.1449,126.9633,127.0876,37999.0
2018-12-18 11:50:00,132.99,133.06,132.7,132.82,125605.0,127.1163,127.1832,126.8391,126.9538,125605.0
2018-12-18 11:55:00,132.84,133.1,132.83,132.92,68326.0,126.9729,127.2214,126.9633,127.0493,68326.0
2018-12-18 12:00:00,132.9,133.12,132.9,133.1,70454.0,127.0302,127.2405,127.0302,127.2214,70454.0
2018-12-18 12:05:00,133.12,133.49,133.11,133.44,80252.0,127.2405,127.5942,127.231,127.5464,80252.0
2018-12-18 12:10:00,133.45,133.59,133.37,133.37,76498.0,127.5559,127.6898,127.4795,127.4795,76498.0
2018-12-18 12:15:00,133.38,133.6,133.28,133.6,43055.0,127.489,127.6993,127.3934,127.6993,43055.0
2018-12-18 12:20:00,133.56,133.85,133.51,133.69,70121.0,127.6611,127.9383,127.6133,127.7853,70121.0
2018-12-18 12:25:00,133.67,133.71,133.48,133.53,55789.0,127.7662,127.8045,127.5846,127.6324,55789.0
2018-12-18 12:30:00,133.54,133.76,133.51,133.64,38996.0,127.642,127.8522,127.6133,127.7375,38996.0
2018-12-18 12:35:00,133.64,133.69,133.57,133.67,45593.0,127.7375,127.7853,127.6706,127.7662,45593.0
2018-12-18 12:40:00,133.66,133.82,133.65,133.75,37914.0,127.7567,127.9096,127.7471,127.8427,37914.0
2018-12-18 12:45:00,133.77,133.97,133.68,133.88,45675.0,127.8618,128.053,127.7758,127.9669,45675.0
2018-12-18 12:50:00,133.88,134.09,133.82,134.09,60589.0,127.9669,128.1677,127.9096,128.1677,60589.0
2018-12-18 12:55:00,134.09,134.17,133.99,134.02,38413.0,128.1677,128.2441,128.0721,128.1008,38413.0
2018-12-18 13:00:00,134.04,134.05,133.77,134.02,63785.0,128.1199,128.1294,127.8618,128.1008,63785.0
2018-12-18 13:05:00,134.02,134.07,133.96,134.03,70770.0,128.1008,128.1486,128.0434,128.1103,70770.0
2018-12-18 13:10:00,134.06,134.1,133.93,134.02,42656.0,128.139,128.1772,128.0147,128.1008,42656.0
2018-12-18 13:15:00,134.0,134.04,133.94,134.01,52532.0,128.0816,128.1199,128.0243,128.0912,52532.0
2018-12-18 13:20:00,134.02,134.14,133.99,134.11,67153.0,128.1008,128.2155,128.0721,128.1868,67153.0
2018-12-18 13:25:00,134.13,134.15,133.92,134.05,76265.0,128.2059,128.225,128.0052,128.1294,76265.0
2018-12-18 13:30:00,134.06,134.07,133.7,133.77,66477.0,128.139,128.1486,127.7949,127.8618,66477.0
2018-12-18 13:35:00,133.78,133.84,133.55,133.6,57446.0,127.8714,127.9287,127.6515,127.6993,57446.0
2018-12-18 13:40:00,133.58,133.82,133.57,133.75,83149.0,127.6802,127.9096,127.6706,127.8427,83149.0
2018-12-18 13:45:00,133.75,133.99,133.68,133.98,60851.0,127.8427,128.0721,127.7758,128.0625,60851.0
2018-12-18 13:50:00,133.98,133.99,133.56,133.65,56091.0,128.0625,128.0721,127.6611,127.7471,56091.0
2018-12-18 13:55:00,133.65,133.69,133.45,133.64,84100.0,127.7471,127.7853,127.5559,127.7375,84100.0
2018-12-18 14:00:00,133.63,133.9,133.63,133.78,65718.0,127.728,127.9861,127.728,127.8714,65718.0
2018-12-18 14:05:00,133.77,133.89,133.59,133.86,90525.0,127.8618,127.9765,127.6898,127.9478,90525.0
2018-12-18 14:10:00,133.85,133.92,133.59,133.63,71425.0,127.9383,128.0052,127.6898,127.728,71425.0
2018-12-18 14:15:00,133.6,133.64,133.33,133.49,107498.0,127.6993,127.7375,127.4412,127.5942,107498.0
2018-12-18 14:20:00,133.46,133.64,133.41,133.53,54631.0,127.5655,127.7375,127.5177,127.6324,54631.0
2018-12-18 14:25:00,133.51,133.74,133.46,133.66,74744.0,127.6133,127.8331,127.5655,127.7567,74744.0
2018-12-18 14:30:00,133.65,133.65,133.21,133.22,79980.0,127.7471,127.7471,127.3265,127.3361,79980.0
2018-12-18 14:35:00,133.22,133.33,133.05,133.28,93896.0,127.3361,127.4412,127.1736,127.3934,93896.0
2018-12-18 14:40:00,133.27,133.34,132.33,132.4,101822.0,127.3839,127.4508,126.4854,126.5523,101822.0
2018-12-18 14:45:00,132.37,132.57,132.33,132.54,58673.0,126.5236,126.7148,126.4854,126.6861,58673.0
2018-12-18 14:50:00,132.52,132.61,132.35,132.47,61701.0,126.667,126.753,126.5045,126.6192,61701.0
2018-12-18 14:55:00,132.47,132.49,132.06,132.13,97431.0,126.6192,126.6383,126.2273,126.2942,97431.0
2018-12-18 15:00:00,132.14,132.34,131.94,132.24,135473.0,126.3038,126.495,126.1126,126.3994,135473.0
2018-12-18 15:05:00,132.26,132.42,131.8,132.03,89743.0,126.4185,126.5714,125.9788,126.1987,89743.0
2018-12-18 15:10:00,132.02,132.49,131.92,132.37,88943.0,126.1891,126.6383,126.0935,126.5236,88943.0
2018-12-18 15:15:00,132.36,132.7,132.25,132.53,67565.0,126.5141,126.8391,126.4089,126.6766,67565.0
2018-12-18 15:20:00,132.49,132.61,132.31,132.49,64561.0,126.6383,126.753,126.4663,126.6383,64561.0
2018-12-18 15:25:00,132.46,132.46,132.03,132.24,89433.0,126.6097,126.6097,126.1987,126.3994,89433.0
2018-12-18 15:30:00,132.28,132.84,132.27,132.84,90959.0,126.4376,126.9729,126.4281,126.9729,90959.0
2018-12-18 15:35:00,132.83,132.94,132.6,132.65,109896.0,126.9633,127.0685,126.7435,126.7913,109896.0
2018-12-18 15:40:00,132.64,132.95,132.63,132.9,91278.0,126.7817,127.078,126.7722,127.0302,91278.0
2018-12-18 15:45:00,132.92,133.57,132.86,133.41,144189.0,127.0493,127.6706,126.992,127.5177,144189.0
2018-12-18 15:50:00,133.39,133.46,133.15,133.31,121464.0,127.4986,127.5655,127.2692,127.4221,121464.0
2018-12-18 15:55:00,133.34,133.37,132.65,132.71,378297.0,127.4508,127.4795,126.7913,126.8486,378297.0
2018-12-19 09:30:00,133.0,133.34,132.41,133.28,262316.0,127.1258,127.4508,126.5619,127.3934,262316.0
2018-12-19 09:35:00,133.28,133.64,133.22,133.44,110402.0,127.3934,127.7375,127.3361,127.5464,110402.0
2018-12-19 09:40:00,133.48,133.92,133.35,133.5,196866.0,127.5846,128.0052,127.4604,127.6037,196866.0
2018-12-19 09:45:00,133.6,134.19,133.56,134.17,113900.0,127.6993,128.2633,127.6611,128.2441,113900.0
2018-12-19 09:50:00,134.17,134.55,134.1,134.43,125465.0,128.2441,128.6074,128.1772,128.4927,125465.0
2018-12-19 09:55:00,134.43,134.92,134.41,134.64,110964.0,128.4927,128.961,128.4735,128.6934,110964.0
2018-12-19 10:00:00,134.68,134.82,134.33,134.43,93931.0,128.7316,128.8654,128.3971,128.4927,93931.0
2018-12-19 10:05:00,134.46,134.46,134.19,134.25,101003.0,128.5213,128.5213,128.2633,128.3206,101003.0
2018-12-19 10:10:00,134.25,134.61,134.22,134.56,115844.0,128.3206,128.6647,128.2919,128.6169,115844.0
2018-12-19 10:15:00,134.56,134.9,134.52,134.64,111457.0,128.6169,128.9419,128.5787,128.6934,111457.0
2018-12-19 10:20:00,134.64,134.81,134.48,134.51,67600.0,128.6934,128.8559,128.5404,128.5691,67600.0
2018-12-19 10:25:00,134.49,134.69,134.41,134.65,62295.0,128.55,128.7412,128.4735,128.7029,62295.0
2018-12-19 10:30:00,134.66,134.87,134.64,134.72,61321.0,128.7125,128.9132,128.6934,128.7698,61321.0
2018-12-19 10:35:00,134.75,134.91,134.6,134.7,56754.0,128.7985,128.9515,128.6551,128.7507,56754.0
2018-12-19 10:40:00,134.67,134.87,134.57,134.7,40811.0,128.7221,128.9132,128.6265,128.7507,40811.0
2018-12-19 10:45:00,134.72,134.73,134.52,134.61,89969.0,128.7698,128.7794,128.5787,128.6647,89969.0
2018-12-19 10:50:00,134.64,135.05,134.64,134.84,107409.0,128.6934,129.0853,128.6934,128.8845,107409.0
2018-12-19 10:55:00,134.82,134.82,134.45,134.6,94635.0,128.8654,128.8654,128.5118,128.6551,94635.0
2018-12-19 11:00:00,134.6,134.73,134.36,134.65,92772.0,128.6551,128.7794,128.4257,128.7029,92772.0
2018-12-19 11:05:00,134.65,134.76,134.43,134.53,94487.0,128.7029,128.8081,128.4927,128.5882,94487.0
2018-12-19 11:10:00,134.53,134.62,134.33,134.4,92461.0,128.5882,128.6743,128.3971,128.464,92461.0
2018-12-19 11:15:00,134.39,134.44,134.26,134.44,74965.0,128.4544,128.5022,128.3302,128.5022,74965.0
2018-12-19 11:20:00,134.41,134.73,134.4,134.69,75952.0,128.4735,128.7794,128.464,128.7412,75952.0
2018-12-19 11:25:00,134.7,134.73,134.49,134.71,70771.0,128.7507,128.7794,128.55,128.7603,70771.0
2018-12-19 11:30:00,134.7,134.77,134.6,134.67,72169.0,128.7507,128.8176,128.6551,128.7221,72169.0
2018-12-19 11:35:00,134.67,134.77,134.64,134.72,27303.0,128.7221,128.8176,128.6934,128.7698,27303.0
2018-12-19 11:40:00,134.73,134.78,134.54,134.64,50288.0,128.7794,128.8272,128.5978,128.6934,50288.0
2018-12-19 11:45:00,134.64,134.8,134.52,134.8,33244.0,128.6934,128.8463,128.5787,128.8463,33244.0
2018-12-19 11:50:00,134.82,135.09,134.79,135.04,36941.0,128.8654,129.1235,128.8368,129.0757,36941.0
2018-12-19 11:55:00,135.04,135.22,134.93,135.19,41174.0,129.0757,129.2478,128.9706,129.2191,41174.0
2018-12-19 12:00:00,135.22,135.3,135.09,135.14,41813.0,129.2478,129.3242,129.1235,129.1713,41813.0
2018-12-19 12:05:00,135.15,135.47,135.11,135.46,41187.0,129.1809,129.4867,129.1426,129.4772,41187.0
2018-12-19 12:10:00,135.43,135.44,135.25,135.3,40478.0,129.4485,129.458,129.2764,129.3242,40478.0
2018-12-19 12:15:00,135.28,135.29,135.1,135.25,24498.0,129.3051,129.3147,129.1331,129.2764,24498.0
2018-12-19 12:20:00,135.24,135.43,135.2,135.39,36522.0,129.2669,129.4485,129.2286,129.4103,36522.0
2018-12-19 12:25:00,135.39,135.46,135.25,135.35,40227.0,129.4103,129.4772,129.2764,129.372,40227.0
2018-12-19 12:30:00,135.35,135.39,135.24,135.39,33957.0,129.372,129.4103,129.2669,129.4103,33957.0
2018-12-19 12:35:00,135.39,135.58,135.34,135.58,66743.0,129.4103,129.5919,129.3625,129.5919,66743.0
2018-12-19 12:40:00,135.56,135.56,135.38,135.55,41142.0,129.5727,129.5727,129.4007,129.5632,41142.0
2018-12-19 12:45:00,135.55,135.55,135.41,135.44,40318.0,129.5632,129.5632,129.4294,129.458,40318.0
2018-12-19 12:50:00,135.43,135.57,135.24,135.37,47232.0,129.4485,129.5823,129.2669,129.3911,47232.0
2018-12-19 12:55:00,135.37,135.38,135.11,135.15,50281.0,129.3911,129.4007,129.1426,129.1809,50281.0
2018-12-19 13:00:00,135.12,135.14,134.85,134.94,75939.0,129.1522,129.1713,128.8941,128.9801,75939.0
2018-12-19 13:05:00,134.92,134.98,134.66,134.74,60186.0,128.961,129.0184,128.7125,128.789,60186.0
2018-12-19 13:10:00,134.75,134.83,134.67,134.73,50171.0,128.7985,128.875,128.7221,128.7794,50171.0
2018-12-19 13:15:00,134.74,134.74,134.54,134.67,56573.0,128.789,128.789,128.5978,128.7221,56573.0
2018-12-19 13:20:00,134.67,134.71,134.25,134.35,60155.0,128.7221,128.7603,128.3206,128.4162,60155.0
2018-12-19 13:25:00,134.34,134.57,134.32,134.49,61828.0,128.4066,128.6265,128.3875,128.55,61828.0
2018-12-19 13:30:00,134.49,134.59,134.31,134.41,72487.0,128.55,128.6456,128.378,128.4735,72487.0
2018-12-19 13:35:00,134.42,134.53,134.36,134.52,67619.0,128.4831,128.5882,128.4257,128.5787,67619.0
2018-12-19 13:40:00,134.54,134.91,134.53,134.85,42020.0,128.5978,128.9515,128.5882,128.8941,42020.0
2018-12-19 13:45:00,134.86,134.97,134.8,134.95,36644.0,128.9037,129.0088,128.8463,128.9897,36644.0
2018-12-19 13:50:00,134.95,135.09,134.87,134.91,66219.0,128.9897,129.1235,128.9132,128.9515,66219.0
2018-12-19 13:55:00,134.91,135.69,134.89,135.66,101375.0,128.9515,129.697,128.9323,129.6683,101375.0
2018-12-19 14:00:00,135.63,135.87,133.02,133.29,179249.0,129.6397,129.8691,127.1449,127.403,179249.0
2018-12-19 14:05:00,133.28,133.94,133.05,133.41,118468.0,127.3934,128.0243,127.1736,127.5177,118468.0
2018-12-19 14:10:00,133.47,133.58,132.37,132.7,186932.0,127.5751,127.6802,126.5236,126.8391,186932.0
2018-12-19 14:15:00,132.78,133.55,132.48,133.4,227438.0,126.9155,127.6515,126.6288,127.5081,227438.0
2018-12-19 14:20:00,133.32,133.7,133.09,133.7,101194.0,127.4317,127.7949,127.2118,127.7949,101194.0
2018-12-19 14:25:00,133.67,133.95,133.36,133.9,101440.0,127.7662,128.0339,127.4699,127.9861,101440.0
2018-12-19 14:30:00,133.9,134.44,133.57,134.05,101816.0,127.9861,128.5022,127.6706,128.1294,101816.0
2018-12-19 14:35:00,134.05,134.37,133.79,134.06,81706.0,128.1294,128.4353,127.8809,128.139,81706.0
2018-12-19 14:40:00,134.04,134.06,132.3,132.39,129942.0,128.1199,128.139,126.4567,126.5428,129942.0
2018-12-19 14:45:00,132.46,132.99,132.3,132.81,86454.0,126.6097,127.1163,126.4567,126.9442,86454.0
2018-12-19 14:50:00,132.8,132.84,131.89,132.1,119727.0,126.9346,126.9729,126.0648,126.2656,119727.0
2018-12-19 14:55:00,132.04,132.1,131.09,131.33,141509.0,126.2082,126.2656,125.3002,125.5296,141509.0
2018-12-19 15:00:00,131.32,131.36,130.08,130.22,264281.0,125.52,125.5582,124.3348,124.4686,264281.0
2018-12-19 15:05:00,130.22,130.84,129.52,130.76,292544.0,124.4686,125.0612,123.7995,124.9847,292544.0
2018-12-19 15:10:00,130.76,131.57,130.49,131.56,171697.0,124.9847,125.759,124.7267,125.7494,171697.0
2018-12-19 15:15:00,131.61,131.61,130.69,131.04,188270.0,125.7972,125.7972,124.9178,125.2524,188270.0
2018-12-19 15:20:00,131.04,131.85,130.52,131.57,193282.0,125.2524,126.0266,124.7553,125.759,193282.0
2018-12-19 15:25:00,131.61,131.84,130.92,130.95,193108.0,125.7972,126.017,125.1377,125.1664,193108.0
2018-12-19 15:30:00,130.96,131.62,130.94,131.49,151848.0,125.1759,125.8068,125.1568,125.6825,151848.0
2018-12-19 15:35:00,131.49,131.49,130.75,130.99,140362.0,125.6825,125.6825,124.9752,125.2046,140362.0
2018-12-19 15:40:00,130.98,131.11,130.54,131.05,164372.0,125.195,125.3193,124.7745,125.2619,164372.0
2018-12-19 15:45:00,131.04,131.62,130.98,131.56,190810.0,125.2524,125.8068,125.195,125.7494,190810.0
2018-12-19 15:50:00,131.57,131.94,131.39,131.69,186830.0,125.759,126.1126,125.5869,125.8737,186830.0
2018-12-19 15:55:00,131.67,131.88,131.18,131.24,402721.0,125.8546,126.0553,125.3862,125.4435,402721.0
2018-12-20 09:30:00,130.16,131.69,129.85,131.62,363520.0,124.4112,125.8737,124.1149,125.8068,363520.0
2018-12-20 09:35:00,131.65,131.71,131.05,131.55,104660.0,125.8354,125.8928,125.2619,125.7399,104660.0
2018-12-20 09:40:00,131.52,131.56,130.37,130.78,130629.0,125.7112,125.7494,124.612,125.0039,130629.0
2018-12-20 09:45:00,130.8,131.06,130.24,130.47,117076.0,125.023,125.2715,124.4877,124.7076,117076.0
2018-12-20 09:50:00,130.47,130.8,130.33,130.74,185667.0,124.7076,125.023,124.5737,124.9656,185667.0
2018-12-20 09:55:00,130.73,131.42,130.63,131.19,117213.0,124.9561,125.6156,124.8605,125.3958,117213.0
2018-12-20 10:00:00,131.22,131.46,131.17,131.33,107200.0,125.4244,125.6538,125.3766,125.5296,107200.0
2018-12-20 10:05:00,131.34,132.01,131.33,131.9,135242.0,125.5391,126.1795,125.5296,126.0744,135242.0
2018-12-20 10:10:00,131.92,131.99,131.36,131.52,87653.0,126.0935,126.1604,125.5582,125.7112,87653.0
2018-12-20 10:15:00,131.53,131.66,131.08,131.14,78341.0,125.7207,125.845,125.2906,125.348,78341.0
2018-12-20 10:20:00,131.11,131.12,130.71,130.85,112243.0,125.3193,125.3288,124.937,125.0708,112243.0
2018-12-20 10:25:00,130.82,131.1,130.74,130.86,83279.0,125.0421,125.3097,124.9656,125.0803,83279.0
2018-12-20 10:30:00,130.84,131.16,130.69,130.9,91718.0,125.0612,125.3671,124.9178,125.1186,91718.0
2018-12-20 10:35:00,130.87,131.03,130.63,130.81,91353.0,125.0899,125.2428,124.8605,125.0325,91353.0
2018-12-20 10:40:00,130.8,131.35,130.75,131.3,78364.0,125.023,125.5487,124.9752,125.5009,78364.0
2018-12-20 10:45:00,131.33,131.33,130.75,130.78,44000.0,125.5296,125.5296,124.9752,125.0039,44000.0
2018-12-20 10:50:00,130.76,130.93,130.52,130.55,123161.0,124.9847,125.1472,124.7553,124.784,123161.0
2018-12-20 10:55:00,130.55,130.95,130.4,130.75,57303.0,124.784,125.1664,124.6406,124.9752,57303.0
2018-12-20 11:00:00,130.72,130.72,130.29,130.41,45895.0,124.9465,124.9465,124.5355,124.6502,45895.0
2018-12-20 11:05:00,130.41,130.65,129.92,130.16,85004.0,124.6502,124.8796,124.1818,124.4112,85004.0
2018-12-20 11:10:00,130.12,130.32,130.0,130.22,96223.0,124.373,124.5642,124.2583,124.4686,96223.0
2018-12-20 11:15:00,130.22,130.33,129.91,129.98,110436.0,124.4686,124.5737,124.1723,124.2392,110436.0
2018-12-20 11:20:00,130.0,130.02,129.28,129.41,146657.0,124.2583,124.2774,123.5701,123.6944,146657.0
2018-12-20 11:25:00,129.4,129.56,128.78,129.25,233101.0,123.6848,123.8377,123.0922,123.5414,233101.0
2018-12-20 11:30:00,129.24,129.43,129.05,129.18,131697.0,123.5319,123.7135,123.3503,123.4745,131697.0
2018-12-20 11:35:00,129.18,129.48,128.88,128.92,161368.0,123.4745,123.7613,123.1878,123.226,161368.0
2018-12-20 11:40:00,128.91,129.1,128.28,128.34,206465.0,123.2165,123.3981,122.6143,122.6716,206465.0
2018-12-20 11:45:00,128.37,128.45,128.04,128.13,188793.0,122.7003,122.7768,122.3849,122.4709,188793.0
2018-12-20 11:50:00,128.12,128.46,127.81,128.41,343523.0,122.4613,122.7863,122.165,122.7385,343523.0
2018-12-20 11:55:00,128.39,128.86,128.13,128.4,172964.0,122.7194,123.1687,122.4709,122.729,172964.0
2018-12-20 12:00:00,128.41,129.08,128.41,128.99,150965.0,122.7385,123.3789,122.7385,123.2929,150965.0
2018-12-20 12:05:00,129.0,129.02,128.46,128.67,114701.0,123.3025,123.3216,122.7863,122.9871,114701.0
2018-12-20 12:10:00,128.69,128.99,128.35,128.4,110208.0,123.0062,123.2929,122.6812,122.729,110208.0
2018-12-20 12:15:00,128.35,128.89,128.07,128.85,95523.0,122.6812,123.1973,122.4136,123.1591,95523.0
2018-12-20 12:20:00,128.85,129.16,128.74,129.13,99352.0,123.1591,123.4554,123.054,123.4267,99352.0
2018-12-20 12:25:00,129.14,129.65,129.1,129.58,95318.0,123.4363,123.9238,123.3981,123.8569,95318.0
2018-12-20 12:30:00,129.56,129.75,129.46,129.63,88556.0,123.8377,124.0194,123.7422,123.9047,88556.0
2018-12-20 12:35:00,129.62,129.71,129.32,129.44,104096.0,123.8951,123.9811,123.6083,123.723,104096.0
2018-12-20 12:40:00,129.42,129.46,128.95,128.99,117454.0,123.7039,123.7422,123.2547,123.2929,117454.0
2018-12-20 12:45:00,129.03,129.11,128.8,129.03,88908.0,123.3312,123.4076,123.1113,123.3312,88908.0
2018-12-20 12:50:00,129.02,129.24,128.71,128.91,68509.0,123.3216,123.5319,123.0253,123.2165,68509.0
2018-12-20 12:55:00,128.88,129.5,128.76,129.4,81126.0,123.1878,123.7804,123.0731,123.6848,81126.0
2018-12-20 13:00:00,129.42,129.45,128.85,129.07,49410.0,123.7039,123.7326,123.1591,123.3694,49410.0
2018-12-20 13:05:00,129.1,129.22,128.78,128.8,70129.0,123.3981,123.5128,123.0922,123.1113,70129.0
2018-12-20 13:10:00,128.77,129.21,128.44,129.06,71195.0,123.0826,123.5032,122.7672,123.3598,71195.0
2018-12-20 13:15:00,129.04,129.37,128.92,129.05,55520.0,123.3407,123.6561,123.226,123.3503,55520.0
2018-12-20 13:20:00,128.99,129.3,128.74,128.91,97983.0,123.2929,123.5892,123.054,123.2165,97983.0
2018-12-20 13:25:00,128.91,129.15,128.82,128.96,75381.0,123.2165,123.4459,123.1304,123.2642,75381.0
2018-12-20 13:30:00,128.91,129.02,128.75,128.87,69251.0,123.2165,123.3216,123.0635,123.1782,69251.0
2018-12-20 13:35:00,128.87,129.07,128.71,128.9,85933.0,123.1782,123.3694,123.0253,123.2069,85933.0
2018-12-20 13:40:00,128.9,128.93,128.39,128.9,108746.0,123.2069,123.2356,122.7194,123.2069,108746.0
2018-12-20 13:45:00,128.93,128.98,128.6,128.77,53894.0,123.2356,123.2834,122.9201,123.0826,53894.0
2018-12-20 13:50:00,128.78,128.82,128.46,128.6,108829.0,123.0922,123.1304,122.7863,122.9201,108829.0
2018-12-20 13:55:00,128.56,128.78,128.45,128.51,78155.0,122.8819,123.0922,122.7768,122.8341,78155.0
2018-12-20 14:00:00,128.54,128.65,127.81,128.06,158489.0,122.8628,122.9679,122.165,122.404,158489.0
2018-12-20 14:05:00,128.03,128.25,127.84,127.94,102611.0,122.3753,122.5856,122.1937,122.2893,102611.0
2018-12-20 14:10:00,127.96,127.98,127.15,127.82,196717.0,122.3084,122.3275,121.5342,122.1746,196717.0
2018-12-20 14:15:00,127.85,127.93,127.29,127.31,101611.0,122.2033,122.2797,121.668,121.6871,101611.0
2018-12-20 14:20:00,127.34,128.2,127.33,128.05,126130.0,121.7158,122.5378,121.7062,122.3944,126130.0
2018-12-20 14:25:00,128.09,128.81,128.09,128.81,161245.0,122.4327,123.1209,122.4327,123.1209,161245.0
2018-12-20 14:30:00,128.78,129.05,128.39,128.61,144599.0,123.0922,123.3503,122.7194,122.9297,144599.0
2018-12-20 14:35:00,128.61,129.05,128.48,128.5,113484.0,122.9297,123.3503,122.8054,122.8246,113484.0
2018-12-20 14:40:00,128.52,129.41,128.49,129.29,193119.0,122.8437,123.6944,122.815,123.5797,193119.0
2018-12-20 14:45:00,129.33,129.93,129.13,129.81,134265.0,123.6179,124.1914,123.4267,124.0767,134265.0
2018-12-20 14:50:00,129.79,129.79,129.31,129.37,111739.0,124.0576,124.0576,123.5988,123.6561,111739.0
2018-12-20 14:55:00,129.35,129.42,128.87,129.09,111883.0,123.637,123.7039,123.1782,123.3885,111883.0
2018-12-20 15:00:00,129.05,129.08,128.48,128.56,156564.0,123.3503,123.3789,122.8054,122.8819,156564.0
2018-12-20 15:05:00,128.56,129.11,128.27,128.94,143822.0,122.8819,123.4076,122.6047,123.2451,143822.0
2018-12-20 15:10:00,128.92,129.36,128.81,129.31,102165.0,123.226,123.6466,123.1209,123.5988,102165.0
2018-12-20 15:15:00,129.33,129.42,128.94,129.0,98506.0,123.6179,123.7039,123.2451,123.3025,98506.0
2018-12-20 15:20:00,128.96,129.58,128.86,129.4,89383.0,123.2642,123.8569,123.1687,123.6848,89383.0
2018-12-20 15:25:00,129.38,129.46,128.77,128.81,95413.0,123.6657,123.7422,123.0826,123.1209,95413.0
2018-12-20 15:30:00,128.82,129.26,128.81,129.18,132307.0,123.1304,123.551,123.1209,123.4745,132307.0
2018-12-20 15:35:00,129.17,129.47,129.04,129.24,97682.0,123.465,123.7517,123.3407,123.5319,97682.0
2018-12-20 15:40:00,129.2,129.39,128.55,128.62,217001.0,123.4936,123.6753,122.8724,122.9393,217001.0
2018-12-20 15:45:00,128.62,128.86,128.3,128.42,187627.0,122.9393,123.1687,122.6334,122.7481,187627.0
2018-12-20 15:50:00,128.43,128.51,127.96,128.22,204527.0,122.7577,122.8341,122.3084,122.5569,204527.0
2018-12-20 15:55:00,128.21,128.84,128.11,128.73,825685.0,122.5474,123.1495,122.4518,123.0444,825685.0
2018-12-21 09:30:00,127.2,128.7,125.75,128.09,3335817.0,121.582,123.0157,120.196,122.4327,3335817.0
2018-12-21 09:35:00,128.07,128.54,127.42,128.26,284809.0,122.4136,122.8628,121.7923,122.5952,284809.0
2018-12-21 09:40:00,128.28,128.67,128.03,128.43,127113.0,122.6143,122.9871,122.3753,122.7577,127113.0
2018-12-21 09:45:00,128.41,128.5,127.58,128.39,159508.0,122.7385,122.8246,121.9452,122.7194,159508.0
2018-12-21 09:50:00,128.42,128.42,127.75,127.8,96644.0,122.7481,122.7481,122.1077,122.1555,96644.0
2018-12-21 09:55:00,127.83,128.09,127.74,127.94,226978.0,122.1842,122.4327,122.0981,122.2893,226978.0
2018-12-21 10:00:00,127.9,127.98,127.25,127.46,129183.0,122.2511,122.3275,121.6298,121.8305,129183.0
2018-12-21 10:05:00,127.48,127.7,127.32,127.7,91780.0,121.8496,122.0599,121.6967,122.0599,91780.0
2018-12-21 10:10:00,127.72,129.46,127.51,129.28,200564.0,122.079,123.7422,121.8783,123.5701,200564.0
2018-12-21 10:15:00,129.3,130.33,129.23,129.9,189690.0,123.5892,124.5737,123.5223,124.1627,189690.0
2018-12-21 10:20:00,129.93,130.02,129.22,129.4,145273.0,124.1914,124.2774,123.5128,123.6848,145273.0
2018-12-21 10:25:00,129.35,129.49,128.91,129.23,134370.0,123.637,123.7708,123.2165,123.5223,134370.0
2018-12-21 10:30:00,129.3,129.53,129.06,129.12,98748.0,123.5892,123.8091,123.3598,123.4172,98748.0
2018-12-21 10:35:00,129.1,129.11,128.65,128.85,79225.0,123.3981,123.4076,122.9679,123.1591,79225.0
2018-12-21 10:40:00,128.85,128.86,128.28,128.42,161502.0,123.1591,123.1687,122.6143,122.7481,161502.0
2018-12-21 10:45:00,128.48,128.81,128.42,128.5,91613.0,122.8054,123.1209,122.7481,122.8246,91613.0
2018-12-21 10:50:00,128.51,128.79,128.08,128.31,75747.0,122.8341,123.1018,122.4231,122.643,75747.0
2018-12-21 10:55:00,128.35,128.51,128.26,128.35,38415.0,122.6812,122.8341,122.5952,122.6812,38415.0
2018-12-21 11:00:00,128.37,128.39,127.85,127.89,55030.0,122.7003,122.7194,122.2033,122.2415,55030.0
2018-12-21 11:05:00,127.84,127.98,127.08,127.13,198394.0,122.1937,122.3275,121.4673,121.5151,198394.0
2018-12-21 11:10:00,127.15,127.57,127.07,127.34,78831.0,121.5342,121.9356,121.4577,121.7158,78831.0
2018-12-21 11:15:00,127.36,128.07,127.35,127.93,123391.0,121.7349,122.4136,121.7254,122.2797,123391.0
2018-12-21 11:20:00,127.91,128.0,127.46,127.5,88649.0,122.2606,122.3466,121.8305,121.8687,88649.0
2018-12-21 11:25:00,127.49,127.83,127.31,127.77,95403.0,121.8592,122.1842,121.6871,122.1268,95403.0
2018-12-21 11:30:00,127.8,127.91,127.51,127.68,77654.0,122.1555,122.2606,121.8783,122.0408,77654.0
2018-12-21 11:35:00,127.66,127.83,127.5,127.53,102014.0,122.0217,122.1842,121.8687,121.8974,102014.0
2018-12-21 11:40:00,127.53,127.78,127.35,127.43,84674.0,121.8974,122.1364,121.7254,121.8018,84674.0
2018-12-21 11:45:00,127.45,127.49,126.86,126.91,79279.0,121.8209,121.8592,121.257,121.3048,79279.0
2018-12-21 11:50:00,126.87,127.29,126.81,127.14,103031.0,121.2666,121.668,121.2092,121.5246,103031.0
2018-12-21 11:55:00,127.13,127.34,126.64,126.72,98281.0,121.5151,121.7158,121.0467,121.1232,98281.0
2018-12-21 12:00:00,126.71,126.77,126.48,126.59,134169.0,121.1136,121.171,120.8938,120.9989,134169.0
2018-12-21 12:05:00,126.59,126.69,126.27,126.52,117865.0,120.9989,121.0945,120.6931,120.932,117865.0
2018-12-21 12:10:00,126.52,126.75,126.39,126.43,109741.0,120.932,121.1519,120.8078,120.846,109741.0
2018-12-21 12:15:00,126.41,126.69,126.29,126.35,77633.0,120.8269,121.0945,120.7122,120.7695,77633.0
2018-12-21 12:20:00,126.37,126.37,125.91,125.97,140563.0,120.7886,120.7886,120.349,120.4063,140563.0
2018-12-21 12:25:00,125.99,126.06,125.4,125.49,194702.0,120.4254,120.4923,119.8615,119.9475,194702.0
2018-12-21 12:30:00,125.49,125.77,124.83,125.64,415051.0,119.9475,120.2151,119.3167,120.0909,415051.0
2018-12-21 12:35:00,125.66,125.97,125.47,125.97,169081.0,120.11,120.4063,119.9284,120.4063,169081.0
2018-12-21 12:40:00,125.98,126.39,125.8,126.35,94757.0,120.4159,120.8078,120.2438,120.7695,94757.0
2018-12-21 12:45:00,126.38,126.94,126.34,126.4,154032.0,120.7982,121.3335,120.76,120.8173,154032.0
2018-12-21 12:50:00,126.42,126.6,126.0,126.03,130230.0,120.8364,121.0085,120.435,120.4637,130230.0
2018-12-21 12:55:00,126.02,126.18,125.64,125.81,97695.0,120.4541,120.607,120.0909,120.2534,97695.0
2018-12-21 13:00:00,125.84,126.14,125.66,125.77,104095.0,120.282,120.5688,120.11,120.2151,104095.0
2018-12-21 13:05:00,125.75,125.76,125.32,125.73,95799.0,120.196,120.2056,119.785,120.1769,95799.0
2018-12-21 13:10:00,125.74,125.96,125.46,125.73,84401.0,120.1865,120.3967,119.9188,120.1769,84401.0
2018-12-21 13:15:00,125.73,125.9,125.4,125.8,93124.0,120.1769,120.3394,119.8615,120.2438,93124.0
2018-12-21 13:20:00,125.78,126.36,125.74,126.33,97942.0,120.2247,120.7791,120.1865,120.7504,97942.0
2018-12-21 13:25:00,126.28,126.49,125.84,125.99,103304.0,120.7026,120.9033,120.282,120.4254,103304.0
2018-12-21 13:30:00,125.99,126.39,125.86,126.35,69136.0,120.4254,120.8078,120.3012,120.7695,69136.0
2018-12-21 13:35:00,126.34,126.35,125.95,126.17,84224.0,120.76,120.7695,120.3872,120.5975,84224.0
2018-12-21 13:40:00,126.17,126.43,126.05,126.18,114429.0,120.5975,120.846,120.4828,120.607,114429.0
2018-12-21 13:45:00,126.19,126.28,125.65,125.78,73934.0,120.6166,120.7026,120.1004,120.2247,73934.0
2018-12-21 13:50:00,125.76,125.94,125.38,125.57,85304.0,120.2056,120.3776,119.8424,120.024,85304.0
2018-12-21 13:55:00,125.58,125.7,125.31,125.4,85885.0,120.0335,120.1482,119.7755,119.8615,85885.0
2018-12-21 14:00:00,125.39,125.61,125.21,125.29,120523.0,119.8519,120.0622,119.6799,119.7563,120523.0
2018-12-21 14:05:00,125.29,125.45,125.18,125.25,85358.0,119.7563,119.9093,119.6512,119.7181,85358.0
2018-12-21 14:10:00,125.22,125.36,124.67,124.78,269185.0,119.6894,119.8232,119.1637,119.2689,269185.0
2018-12-21 14:15:00,124.78,125.47,124.69,125.46,192763.0,119.2689,119.9284,119.1828,119.9188,192763.0
2018-12-21 14:20:00,125.46,125.6,125.28,125.31,101234.0,119.9188,120.0526,119.7468,119.7755,101234.0
2018-12-21 14:25:00,125.27,125.36,124.85,125.03,95467.0,119.7372,119.8232,119.3358,119.5078,95467.0
2018-12-21 14:30:00,125.01,125.17,124.9,124.94,76707.0,119.4887,119.6416,119.3836,119.4218,76707.0
2018-12-21 14:35:00,124.95,125.12,124.88,124.91,80018.0,119.4314,119.5938,119.3644,119.3931,80018.0
2018-12-21 14:40:00,124.88,124.97,124.49,124.66,219341.0,119.3644,119.4505,118.9917,119.1542,219341.0
2018-12-21 14:45:00,124.65,124.91,124.6,124.91,99972.0,119.1446,119.3931,119.0968,119.3931,99972.0
2018-12-21 14:50:00,124.93,125.4,124.8,124.89,173065.0,119.4122,119.8615,119.288,119.374,173065.0
2018-12-21 14:55:00,124.9,125.14,124.66,125.08,99812.0,119.3836,119.613,119.1542,119.5556,99812.0
2018-12-21 15:00:00,125.09,125.28,125.02,125.09,130180.0,119.5652,119.7468,119.4983,119.5652,130180.0
2018-12-21 15:05:00,125.09,125.16,124.8,124.97,77291.0,119.5652,119.6321,119.288,119.4505,77291.0
2018-12-21 15:10:00,124.95,124.95,124.4,124.42,121142.0,119.4314,119.4314,118.9056,118.9248,121142.0
2018-12-21 15:15:00,124.42,124.57,123.91,124.06,177806.0,118.9248,119.0681,118.4373,118.5807,177806.0
2018-12-21 15:20:00,124.05,124.44,124.01,124.28,147871.0,118.5711,118.9439,118.5329,118.7909,147871.0
2018-12-21 15:25:00,124.3,124.3,123.76,123.77,197025.0,118.8101,118.8101,118.2939,118.3035,197025.0
2018-12-21 15:30:00,123.77,124.21,123.76,123.96,292196.0,118.3035,118.724,118.2939,118.4851,292196.0
2018-12-21 15:35:00,123.96,124.0,123.15,123.18,263812.0,118.4851,118.5233,117.7109,117.7395,263812.0
2018-12-21 15:40:00,123.17,123.78,122.95,123.68,607234.0,117.73,118.313,117.5197,118.2174,607234.0
2018-12-21 15:45:00,123.67,123.99,123.63,123.84,286802.0,118.2079,118.5138,118.1697,118.3704,286802.0
2018-12-21 15:50:00,123.83,124.01,123.5,123.85,395644.0,118.3608,118.5329,118.0454,118.3799,395644.0
2018-12-21 15:55:00,123.85,124.6,123.53,123.94,1065650.0,118.3799,119.0968,118.0741,118.466,1065650.0
2018-12-24 09:30:00,122.09,123.57,121.6,123.57,575959.0,116.6977,118.1123,116.2293,118.1123,575959.0
2018-12-24 09:35:00,123.55,123.75,123.01,123.34,274566.0,118.0932,118.2844,117.577,117.8925,274566.0
2018-12-24 09:40:00,123.39,123.45,122.92,122.98,223912.0,117.9403,117.9976,117.491,117.5484,223912.0
2018-12-24 09:45:00,122.97,123.08,122.49,122.92,165827.0,117.5388,117.644,117.08,117.491,165827.0
2018-12-24 09:50:00,122.88,123.16,122.48,122.68,139450.0,117.4528,117.7204,117.0705,117.2616,139450.0
2018-12-24 09:55:00,122.64,123.26,122.42,123.24,122651.0,117.2234,117.816,117.0131,117.7969,122651.0
2018-12-24 10:00:00,123.27,123.52,123.03,123.17,232889.0,117.8256,118.0645,117.5962,117.73,232889.0
2018-12-24 10:05:00,123.19,123.33,122.23,123.15,227281.0,117.7491,117.8829,116.8315,117.7109,227281.0
2018-12-24 10:10:00,123.18,123.73,122.82,123.64,210277.0,117.7395,118.2652,117.3954,118.1792,210277.0
2018-12-24 10:15:00,123.64,123.76,123.18,123.62,133537.0,118.1792,118.2939,117.7395,118.1601,133537.0
2018-12-24 10:20:00,123.6,123.96,123.27,123.89,129272.0,118.141,118.4851,117.8256,118.4182,129272.0
2018-12-24 10:25:00,123.93,124.14,123.75,123.95,115448.0,118.4564,118.6571,118.2844,118.4755,115448.0
2018-12-24 10:30:00,123.97,124.19,123.82,124.04,143165.0,118.4946,118.7049,118.3513,118.5615,143165.0
2018-12-24 10:35:00,124.01,124.81,123.88,124.55,127686.0,118.5329,119.2975,118.4086,119.049,127686.0
2018-12-24 10:40:00,124.55,125.2,124.54,125.09,207805.0,119.049,119.6703,119.0395,119.5652,207805.0
2018-12-24 10:45:00,125.14,125.21,124.55,124.88,165237.0,119.613,119.6799,119.049,119.3644,165237.0
2018-12-24 10:50:00,124.88,124.88,124.34,124.43,113461.0,119.3644,119.3644,118.8483,118.9343,113461.0
2018-12-24 10:55:00,124.4,124.56,124.16,124.47,179247.0,118.9056,119.0586,118.6762,118.9726,179247.0
2018-12-24 11:00:00,124.47,124.71,123.71,123.76,112492.0,118.9726,119.202,118.2461,118.2939,112492.0
2018-12-24 11:05:00,123.83,124.37,123.82,124.03,110824.0,118.3608,118.877,118.3513,118.552,110824.0
2018-12-24 11:10:00,124.0,124.0,123.47,123.97,100335.0,118.5233,118.5233,118.0167,118.4946,100335.0
2018-12-24 11:15:00,123.97,124.05,123.36,123.83,103271.0,118.4946,118.5711,117.9116,118.3608,103271.0
2018-12-24 11:20:00,123.82,123.97,123.31,123.44,74329.0,118.3513,118.4946,117.8638,117.988,74329.0
2018-12-24 11:25:00,123.46,123.59,123.32,123.55,64549.0,118.0072,118.1314,117.8734,118.0932,64549.0
2018-12-24 11:30:00,123.53,124.0,123.49,123.92,68815.0,118.0741,118.5233,118.0358,118.4468,68815.0
2018-12-24 11:35:00,123.87,123.88,123.48,123.76,70193.0,118.3991,118.4086,118.0263,118.2939,70193.0
2018-12-24 11:40:00,123.79,124.04,123.45,123.54,74832.0,118.3226,118.5615,117.9976,118.0836,74832.0
2018-12-24 11:45:00,123.53,123.61,122.9,122.95,69542.0,118.0741,118.1505,117.4719,117.5197,69542.0
2018-12-24 11:50:00,122.94,123.49,122.88,123.43,85448.0,117.5101,118.0358,117.4528,117.9785,85448.0
2018-12-24 11:55:00,123.43,123.64,123.15,123.2,98906.0,117.9785,118.1792,117.7109,117.7587,98906.0
2018-12-24 12:00:00,123.24,123.78,123.21,123.65,115332.0,117.7969,118.313,117.7682,118.1888,115332.0
2018-12-24 12:05:00,123.6,123.66,123.2,123.2,71005.0,118.141,118.1983,117.7587,117.7587,71005.0
2018-12-24 12:10:00,123.2,123.46,123.03,123.32,118097.0,117.7587,118.0072,117.5962,117.8734,118097.0
2018-12-24 12:15:00,123.29,123.54,123.1,123.15,90021.0,117.8447,118.0836,117.6631,117.7109,90021.0
2018-12-24 12:20:00,123.13,123.27,122.86,123.24,117507.0,117.6917,117.8256,117.4337,117.7969,117507.0
2018-12-24 12:25:00,123.25,123.86,123.23,123.4,125688.0,117.8064,118.3895,117.7873,117.9498,125688.0
2018-12-24 12:30:00,123.43,123.7,123.11,123.44,137519.0,117.9785,118.2366,117.6726,117.988,137519.0
2018-12-24 12:35:00,123.42,123.52,123.02,123.33,97220.0,117.9689,118.0645,117.5866,117.8829,97220.0
2018-12-24 12:40:00,123.29,123.41,122.99,123.02,122774.0,117.8447,117.9594,117.5579,117.5866,122774.0
2018-12-24 12:45:00,123.0,123.0,122.71,122.88,134387.0,117.5675,117.5675,117.2903,117.4528,134387.0
2018-12-24 12:50:00,122.88,123.0,122.73,122.93,195279.0,117.4528,117.5675,117.3094,117.5006,195279.0
2018-12-24 12:55:00,122.92,122.92,121.68,121.83,699009.0,117.491,117.491,116.3058,116.4492,699009.0
2018-12-26 09:30:00,123.02,125.12,123.0,124.97,506817.0,117.5866,119.5938,117.5675,119.4505,506817.0
2018-12-26 09:35:00,124.97,126.0,124.88,125.3,313370.0,119.4505,120.435,119.3644,119.7659,313370.0
2018-12-26 09:40:00,125.28,125.53,124.89,124.9,135140.0,119.7468,119.9857,119.374,119.3836,135140.0
2018-12-26 09:45:00,124.92,125.38,124.6,125.37,155150.0,119.4027,119.8424,119.0968,119.8328,155150.0
2018-12-26 09:50:00,125.41,125.6,124.82,124.91,144057.0,119.871,120.0526,119.3071,119.3931,144057.0
2018-12-26 09:55:00,124.94,125.01,124.46,124.63,108053.0,119.4218,119.4887,118.963,119.1255,108053.0
2018-12-26 10:00:00,124.63,124.79,124.38,124.49,206485.0,119.1255,119.2784,118.8865,118.9917,206485.0
2018-12-26 10:05:00,124.48,124.6,124.06,124.58,122384.0,118.9821,119.0968,118.5807,119.0777,122384.0
2018-12-26 10:10:00,124.6,124.63,123.72,123.79,129049.0,119.0968,119.1255,118.2557,118.3226,129049.0
2018-12-26 10:15:00,123.8,123.95,123.53,123.58,67859.0,118.3321,118.4755,118.0741,118.1219,67859.0
2018-12-26 10:20:00,123.55,124.32,123.52,124.22,85309.0,118.0932,118.8292,118.0645,118.7336,85309.0
2018-12-26 10:25:00,124.24,124.59,124.17,124.21,81286.0,118.7527,119.0873,118.6858,118.724,81286.0
2018-12-26 10:30:00,124.23,124.49,123.95,124.02,84083.0,118.7432,118.9917,118.4755,118.5424,84083.0
2018-12-26 10:35:00,124.01,124.09,123.69,123.79,66542.0,118.5329,118.6093,118.227,118.3226,66542.0
2018-12-26 10:40:00,123.83,123.88,123.53,123.66,51897.0,118.3608,118.4086,118.0741,118.1983,51897.0
2018-12-26 10:45:00,123.65,124.0,123.63,123.93,50543.0,118.1888,118.5233,118.1697,118.4564,50543.0
2018-12-26 10:50:00,123.97,124.19,123.39,123.47,102959.0,118.4946,118.7049,117.9403,118.0167,102959.0
2018-12-26 10:55:00,123.47,123.79,123.41,123.58,62173.0,118.0167,118.3226,117.9594,118.1219,62173.0
2018-12-26 11:00:00,123.6,124.15,123.46,124.13,66126.0,118.141,118.6667,118.0072,118.6476,66126.0
2018-12-26 11:05:00,124.09,124.24,123.85,124.15,75202.0,118.6093,118.7527,118.3799,118.6667,75202.0
2018-12-26 11:10:00,124.09,124.33,124.08,124.24,66906.0,118.6093,118.8387,118.5998,118.7527,66906.0
2018-12-26 11:15:00,124.22,124.74,124.17,124.72,60523.0,118.7336,119.2306,118.6858,119.2115,60523.0
2018-12-26 11:20:00,124.71,124.74,124.32,124.42,62892.0,119.202,119.2306,118.8292,118.9248,62892.0
2018-12-26 11:25:00,124.36,124.8,124.34,124.67,57246.0,118.8674,119.288,118.8483,119.1637,57246.0
2018-12-26 11:30:00,124.63,124.74,124.36,124.4,67247.0,119.1255,119.2306,118.8674,118.9056,67247.0
2018-12-26 11:35:00,124.38,124.99,124.37,124.96,80931.0,118.8865,119.4696,118.877,119.4409,80931.0
2018-12-26 11:40:00,124.98,125.24,124.89,125.11,63982.0,119.46,119.7085,119.374,119.5843,63982.0
2018-12-26 11:45:00,125.08,125.19,124.87,125.16,40134.0,119.5556,119.6608,119.3549,119.6321,40134.0
2018-12-26 11:50:00,125.14,125.19,124.95,125.15,56494.0,119.613,119.6608,119.4314,119.6225,56494.0
2018-12-26 11:55:00,125.14,125.62,125.11,125.62,77787.0,119.613,120.0718,119.5843,120.0718,77787.0
2018-12-26 12:00:00,125.63,125.86,125.56,125.81,124651.0,120.0813,120.3012,120.0144,120.2534,124651.0
2018-12-26 12:05:00,125.82,126.15,125.81,126.15,69553.0,120.2629,120.5784,120.2534,120.5784,69553.0
2018-12-26 12:10:00,126.14,126.72,125.98,126.64,150714.0,120.5688,121.1232,120.4159,121.0467,150714.0
2018-12-26 12:15:00,126.63,126.65,126.1,126.31,115597.0,121.0372,121.0563,120.5306,120.7313,115597.0
2018-12-26 12:20:00,126.33,126.54,126.13,126.35,89873.0,120.7504,120.9511,120.5592,120.7695,89873.0
2018-12-26 12:25:00,126.34,126.57,126.2,126.24,68197.0,120.76,120.9798,120.6261,120.6644,68197.0
2018-12-26 12:30:00,126.24,126.74,126.15,126.73,117747.0,120.6644,121.1423,120.5784,121.1327,117747.0
2018-12-26 12:35:00,126.75,126.95,126.45,126.75,110696.0,121.1519,121.343,120.8651,121.1519,110696.0
2018-12-26 12:40:00,126.77,127.04,126.6,126.95,91170.0,121.171,121.429,121.0085,121.343,91170.0
2018-12-26 12:45:00,126.97,127.19,126.78,126.84,58595.0,121.3621,121.5724,121.1805,121.2379,58595.0
2018-12-26 12:50:00,126.86,127.16,126.83,127.0,71304.0,121.257,121.5437,121.2283,121.3908,71304.0
2018-12-26 12:55:00,127.03,127.36,127.01,127.28,97023.0,121.4195,121.7349,121.4004,121.6584,97023.0
2018-12-26 13:00:00,127.31,127.39,126.93,127.0,182122.0,121.6871,121.7636,121.3239,121.3908,182122.0
2018-12-26 13:05:00,127.0,127.01,126.59,126.82,121216.0,121.3908,121.4004,120.9989,121.2188,121216.0
2018-12-26 13:10:00,126.78,126.95,126.44,126.58,102700.0,121.1805,121.343,120.8555,120.9894,102700.0
2018-12-26 13:15:00,126.55,126.61,126.26,126.33,134437.0,120.9607,121.018,120.6835,120.7504,134437.0
2018-12-26 13:20:00,126.31,126.59,126.25,126.45,144716.0,120.7313,120.9989,120.6739,120.8651,144716.0
2018-12-26 13:25:00,126.43,126.69,126.3,126.53,53632.0,120.846,121.0945,120.7217,120.9416,53632.0
2018-12-26 13:30:00,126.52,126.81,126.52,126.67,36999.0,120.932,121.2092,120.932,121.0754,36999.0
2018-12-26 13:35:00,126.66,126.75,126.47,126.75,47285.0,121.0658,121.1519,120.8842,121.1519,47285.0
2018-12-26 13:40:00,126.76,126.99,126.7,126.76,44413.0,121.1614,121.3813,121.1041,121.1614,44413.0
2018-12-26 13:45:00,126.76,127.17,126.76,127.03,56840.0,121.1614,121.5533,121.1614,121.4195,56840.0
2018-12-26 13:50:00,127.04,127.53,127.04,127.53,65170.0,121.429,121.8974,121.429,121.8974,65170.0
2018-12-26 13:55:00,127.55,127.64,127.39,127.6,48678.0,121.9165,122.0025,121.7636,121.9643,48678.0
2018-12-26 14:00:00,127.6,127.66,127.3,127.37,88694.0,121.9643,122.0217,121.6776,121.7445,88694.0
2018-12-26 14:05:00,127.35,127.43,127.08,127.36,63641.0,121.7254,121.8018,121.4673,121.7349,63641.0
2018-12-26 14:10:00,127.33,127.62,127.3,127.31,68539.0,121.7062,121.9834,121.6776,121.6871,68539.0
2018-12-26 14:15:00,127.34,127.51,126.84,126.96,93380.0,121.7158,121.8783,121.2379,121.3526,93380.0
2018-12-26 14:20:00,126.97,127.07,126.74,126.96,47429.0,121.3621,121.4577,121.1423,121.3526,47429.0
2018-12-26 14:25:00,126.98,126.98,126.54,126.75,56551.0,121.3717,121.3717,120.9511,121.1519,56551.0
2018-12-26 14:30:00,126.76,127.31,126.76,127.22,42760.0,121.1614,121.6871,121.1614,121.6011,42760.0
2018-12-26 14:35:00,127.23,127.3,127.06,127.17,38579.0,121.6107,121.6776,121.4482,121.5533,38579.0
2018-12-26 14:40:00,127.2,127.31,126.94,127.17,68821.0,121.582,121.6871,121.3335,121.5533,68821.0
2018-12-26 14:45:00,127.18,127.2,126.84,127.02,100429.0,121.5629,121.582,121.2379,121.4099,100429.0
2018-12-26 14:50:00,127.0,127.35,127.0,127.26,36145.0,121.3908,121.7254,121.3908,121.6393,36145.0
2018-12-26 14:55:00,127.25,127.62,127.04,127.58,54671.0,121.6298,121.9834,121.429,121.9452,54671.0
2018-12-26 15:00:00,127.54,127.71,127.36,127.53,57020.0,121.907,122.0695,121.7349,121.8974,57020.0
2018-12-26 15:05:00,127.49,127.87,127.49,127.67,60479.0,121.8592,122.2224,121.8592,122.0312,60479.0
2018-12-26 15:10:00,127.69,127.99,127.68,127.95,105568.0,122.0503,122.3371,122.0408,122.2989,105568.0
2018-12-26 15:15:00,127.99,128.08,127.79,127.89,130524.0,122.3371,122.4231,122.1459,122.2415,130524.0
2018-12-26 15:20:00,127.89,128.16,127.79,128.15,83140.0,122.2415,122.4996,122.1459,122.49,83140.0
2018-12-26 15:25:00,128.14,128.37,128.08,128.29,103777.0,122.4805,122.7003,122.4231,122.6238,103777.0
2018-12-26 15:30:00,128.3,128.67,128.25,128.54,112915.0,122.6334,122.9871,122.5856,122.8628,112915.0
2018-12-26 15:35:00,128.54,128.94,128.49,128.92,130863.0,122.8628,123.2451,122.815,123.226,130863.0
2018-12-26 15:40:00,128.9,129.34,128.73,129.34,162516.0,123.2069,123.6275,123.0444,123.6275,162516.0
2018-12-26 15:45:00,129.37,129.6,129.0,129.12,190986.0,123.6561,123.876,123.3025,123.4172,190986.0
2018-12-26 15:50:00,129.13,129.62,129.07,129.62,240610.0,123.4267,123.8951,123.3694,123.8951,240610.0
2018-12-26 15:55:00,129.62,130.24,129.62,130.24,514614.0,123.8951,124.4877,123.8951,124.4877,514614.0
2018-12-27 09:30:00,127.99,128.08,127.22,127.66,322433.0,122.3371,122.4231,121.6011,122.0217,322433.0
2018-12-27 09:35:00,127.63,128.91,127.35,128.59,131214.0,121.993,123.2165,121.7254,122.9106,131214.0
2018-12-27 09:40:00,128.62,129.05,128.51,128.58,125661.0,122.9393,123.3503,122.8341,122.901,125661.0
2018-12-27 09:45:00,128.53,128.75,127.53,127.56,129932.0,122.8532,123.0635,121.8974,121.9261,129932.0
2018-12-27 09:50:00,127.59,127.99,127.44,127.62,92349.0,121.9548,122.3371,121.8114,121.9834,92349.0
2018-12-27 09:55:00,127.69,128.26,127.51,128.23,135063.0,122.0503,122.5952,121.8783,122.5665,135063.0
2018-12-27 10:00:00,128.24,128.98,128.17,128.71,143062.0,122.576,123.2834,122.5091,123.0253,143062.0
2018-12-27 10:05:00,128.67,128.8,127.53,127.62,96709.0,122.9871,123.1113,121.8974,121.9834,96709.0
2018-12-27 10:10:00,127.63,127.79,127.37,127.78,65544.0,121.993,122.1459,121.7445,122.1364,65544.0
2018-12-27 10:15:00,127.71,127.93,127.04,127.09,164049.0,122.0695,122.2797,121.429,121.4768,164049.0
2018-12-27 10:20:00,127.09,127.34,126.99,127.13,123277.0,121.4768,121.7158,121.3813,121.5151,123277.0
2018-12-27 10:25:00,127.17,127.42,127.1,127.21,36750.0,121.5533,121.7923,121.4864,121.5915,36750.0
2018-12-27 10:30:00,127.23,127.77,127.03,127.71,56028.0,121.6107,122.1268,121.4195,122.0695,56028.0
2018-12-27 10:35:00,127.69,127.9,127.55,127.63,71959.0,122.0503,122.2511,121.9165,121.993,71959.0
2018-12-27 10:40:00,127.62,128.28,127.51,128.24,72901.0,121.9834,122.6143,121.8783,122.576,72901.0
2018-12-27 10:45:00,128.27,128.44,127.94,128.27,58942.0,122.6047,122.7672,122.2893,122.6047,58942.0
2018-12-27 10:50:00,128.24,128.34,127.69,127.78,79934.0,122.576,122.6716,122.0503,122.1364,79934.0
2018-12-27 10:55:00,127.75,128.03,127.63,127.85,40464.0,122.1077,122.3753,121.993,122.2033,40464.0
2018-12-27 11:00:00,127.77,127.89,127.6,127.77,43112.0,122.1268,122.2415,121.9643,122.1268,43112.0
2018-12-27 11:05:00,127.77,127.77,127.36,127.53,63314.0,122.1268,122.1268,121.7349,121.8974,63314.0
2018-12-27 11:10:00,127.5,127.84,127.48,127.64,52919.0,121.8687,122.1937,121.8496,122.0025,52919.0
2018-12-27 11:15:00,127.6,128.27,127.59,128.15,61215.0,121.9643,122.6047,121.9548,122.49,61215.0
2018-12-27 11:20:00,128.15,128.23,127.93,128.04,29602.0,122.49,122.5665,122.2797,122.3849,29602.0
2018-12-27 11:25:00,128.0,128.55,127.96,128.39,51848.0,122.3466,122.8724,122.3084,122.7194,51848.0
2018-12-27 11:30:00,128.4,128.87,128.4,128.58,63948.0,122.729,123.1782,122.729,122.901,63948.0
2018-12-27 11:35:00,128.54,128.72,128.35,128.64,101640.0,122.8628,123.0348,122.6812,122.9584,101640.0
2018-12-27 11:40:00,128.6,128.63,127.86,127.95,65188.0,122.9201,122.9488,122.2128,122.2989,65188.0
2018-12-27 11:45:00,127.92,127.97,127.7,127.71,37772.0,122.2702,122.318,122.0599,122.0695,37772.0
2018-12-27 11:50:00,127.76,128.15,127.7,127.76,59680.0,122.1172,122.49,122.0599,122.1172,59680.0
2018-12-27 11:55:00,127.73,128.16,127.55,128.03,55258.0,122.0886,122.4996,121.9165,122.3753,55258.0
2018-12-27 12:00:00,127.98,128.11,127.47,127.47,79745.0,122.3275,122.4518,121.8401,121.8401,79745.0
2018-12-27 12:05:00,127.47,127.65,127.3,127.49,70257.0,121.8401,122.0121,121.6776,121.8592,70257.0
2018-12-27 12:10:00,127.53,127.55,127.34,127.37,36309.0,121.8974,121.9165,121.7158,121.7445,36309.0
2018-12-27 12:15:00,127.37,127.92,127.34,127.85,49026.0,121.7445,122.2702,121.7158,122.2033,49026.0
2018-12-27 12:20:00,127.8,127.8,127.46,127.7,76043.0,122.1555,122.1555,121.8305,122.0599,76043.0
2018-12-27 12:25:00,127.68,127.77,127.01,127.2,147446.0,122.0408,122.1268,121.4004,121.582,147446.0
2018-12-27 12:30:00,127.19,127.36,127.11,127.26,55867.0,121.5724,121.7349,121.496,121.6393,55867.0
2018-12-27 12:35:00,127.25,127.49,127.08,127.32,48794.0,121.6298,121.8592,121.4673,121.6967,48794.0
2018-12-27 12:40:00,127.32,127.39,126.99,127.06,57461.0,121.6967,121.7636,121.3813,121.4482,57461.0
2018-12-27 12:45:00,127.07,127.54,126.96,127.34,43600.0,121.4577,121.907,121.3526,121.7158,43600.0
2018-12-27 12:50:00,127.33,127.74,127.27,127.74,38809.0,121.7062,122.0981,121.6489,122.0981,38809.0
2018-12-27 12:55:00,127.71,127.81,127.57,127.77,59429.0,122.0695,122.165,121.9356,122.1268,59429.0
2018-12-27 13:00:00,127.74,127.92,127.5,127.56,48016.0,122.0981,122.2702,121.8687,121.9261,48016.0
2018-12-27 13:05:00,127.56,127.87,127.55,127.65,24807.0,121.9261,122.2224,121.9165,122.0121,24807.0
2018-12-27 13:10:00,127.64,127.78,127.48,127.71,30456.0,122.0025,122.1364,121.8496,122.0695,30456.0
2018-12-27 13:15:00,127.66,127.72,127.43,127.54,31919.0,122.0217,122.079,121.8018,121.907,31919.0
2018-12-27 13:20:00,127.54,127.54,127.38,127.47,43379.0,121.907,121.907,121.754,121.8401,43379.0
2018-12-27 13:25:00,127.45,127.69,127.35,127.36,54844.0,121.8209,122.0503,121.7254,121.7349,54844.0
2018-12-27 13:30:00,127.35,127.55,127.35,127.53,34839.0,121.7254,121.9165,121.7254,121.8974,34839.0
2018-12-27 13:35:00,127.51,127.52,127.36,127.36,40904.0,121.8783,121.8878,121.7349,121.7349,40904.0
2018-12-27 13:40:00,127.37,127.48,127.3,127.41,51326.0,121.7445,121.8496,121.6776,121.7827,51326.0
2018-12-27 13:45:00,127.41,127.58,126.98,127.06,98593.0,121.7827,121.9452,121.3717,121.4482,98593.0
2018-12-27 13:50:00,127.06,127.13,126.7,126.73,57299.0,121.4482,121.5151,121.1041,121.1327,57299.0
2018-12-27 13:55:00,126.73,127.14,126.72,126.98,35727.0,121.1327,121.5246,121.1232,121.3717,35727.0
2018-12-27 14:00:00,126.98,127.17,126.77,127.11,44797.0,121.3717,121.5533,121.171,121.496,44797.0
2018-12-27 14:05:00,127.11,127.28,126.87,126.87,65277.0,121.496,121.6584,121.2666,121.2666,65277.0
2018-12-27 14:10:00,126.86,127.02,126.77,126.86,49567.0,121.257,121.4099,121.171,121.257,49567.0
2018-12-27 14:15:00,126.85,126.85,126.52,126.62,60640.0,121.2474,121.2474,120.932,121.0276,60640.0
2018-12-27 14:20:00,126.62,126.83,126.56,126.68,52152.0,121.0276,121.2283,120.9702,121.0849,52152.0
2018-12-27 14:25:00,126.69,126.97,126.61,126.93,56164.0,121.0945,121.3621,121.018,121.3239,56164.0
2018-12-27 14:30:00,126.9,126.98,126.6,126.78,46440.0,121.2952,121.3717,121.0085,121.1805,46440.0
2018-12-27 14:35:00,126.76,126.99,126.69,126.9,57442.0,121.1614,121.3813,121.0945,121.2952,57442.0
2018-12-27 14:40:00,126.9,127.7,126.89,127.65,122649.0,121.2952,122.0599,121.2857,122.0121,122649.0
2018-12-27 14:45:00,127.62,127.7,127.22,127.4,77014.0,121.9834,122.0599,121.6011,121.7731,77014.0
2018-12-27 14:50:00,127.4,128.09,127.27,127.82,93640.0,121.7731,122.4327,121.6489,122.1746,93640.0
2018-12-27 14:55:00,127.85,128.09,127.66,128.08,68357.0,122.2033,122.4327,122.0217,122.4231,68357.0
2018-12-27 15:00:00,128.08,128.12,127.51,127.72,85191.0,122.4231,122.4613,121.8783,122.079,85191.0
2018-12-27 15:05:00,127.73,128.02,127.54,127.95,72252.0,122.0886,122.3658,121.907,122.2989,72252.0
2018-12-27 15:10:00,127.91,128.63,127.73,128.59,80305.0,122.2606,122.9488,122.0886,122.9106,80305.0
2018-12-27 15:15:00,128.64,128.64,128.39,128.55,44333.0,122.9584,122.9584,122.7194,122.8724,44333.0
2018-12-27 15:20:00,128.57,129.4,128.57,129.39,75000.0,122.8915,123.6848,122.8915,123.6753,75000.0
2018-12-27 15:25:00,129.39,129.94,129.24,129.84,85541.0,123.6753,124.201,123.5319,124.1054,85541.0
2018-12-27 15:30:00,129.9,130.13,129.32,130.0,168546.0,124.1627,124.3826,123.6083,124.2583,168546.0
2018-12-27 15:35:00,130.01,130.88,130.01,130.72,196961.0,124.2679,125.0994,124.2679,124.9465,196961.0
2018-12-27 15:40:00,130.75,131.68,130.67,131.48,217805.0,124.9752,125.8641,124.8987,125.6729,217805.0
2018-12-27 15:45:00,131.47,131.51,130.85,131.11,206758.0,125.6634,125.7016,125.0708,125.3193,206758.0
2018-12-27 15:50:00,131.09,131.15,130.36,130.58,183794.0,125.3002,125.3575,124.6024,124.8127,183794.0
2018-12-27 15:55:00,130.58,131.99,130.55,131.99,527622.0,124.8127,126.1604,124.784,126.1604,527622.0
2018-12-28 09:30:00,133.08,133.62,132.12,132.17,339109.0,127.2023,127.7184,126.2847,126.3325,339109.0
2018-12-28 09:35:00,132.2,132.2,131.23,131.8,121354.0,126.3611,126.3611,125.434,125.9788,121354.0
2018-12-28 09:40:00,131.7,132.49,131.59,132.4,89845.0,125.8832,126.6383,125.7781,126.5523,89845.0
2018-12-28 09:45:00,132.4,132.46,131.66,131.68,137982.0,126.5523,126.6097,125.845,125.8641,137982.0
2018-12-28 09:50:00,131.7,131.7,130.94,131.09,155212.0,125.8832,125.8832,125.1568,125.3002,155212.0
2018-12-28 09:55:00,131.13,131.36,130.81,131.11,63386.0,125.3384,125.5582,125.0325,125.3193,63386.0
2018-12-28 10:00:00,131.1,131.22,130.47,130.52,96514.0,125.3097,125.4244,124.7076,124.7553,96514.0
2018-12-28 10:05:00,130.56,130.95,130.56,130.71,120790.0,124.7936,125.1664,124.7936,124.937,120790.0
2018-12-28 10:10:00,130.64,130.8,130.28,130.66,78254.0,124.87,125.023,124.5259,124.8892,78254.0
2018-12-28 10:15:00,130.66,130.99,130.63,130.87,58991.0,124.8892,125.2046,124.8605,125.0899,58991.0
2018-12-28 10:20:00,130.86,130.98,130.37,130.54,70666.0,125.0803,125.195,124.612,124.7745,70666.0
2018-12-28 10:25:00,130.47,130.53,130.05,130.24,60141.0,124.7076,124.7649,124.3061,124.4877,60141.0
2018-12-28 10:30:00,130.21,130.48,130.2,130.33,40213.0,124.459,124.7171,124.4495,124.5737,40213.0
2018-12-28 10:35:00,130.34,130.34,129.66,130.05,108755.0,124.5833,124.5833,123.9333,124.3061,108755.0
2018-12-28 10:40:00,130.06,130.4,130.01,130.08,79995.0,124.3157,124.6406,124.2679,124.3348,79995.0
2018-12-28 10:45:00,130.18,130.75,130.12,130.66,67565.0,124.4304,124.9752,124.373,124.8892,67565.0
2018-12-28 10:50:00,130.71,131.12,130.59,130.67,66627.0,124.937,125.3288,124.8223,124.8987,66627.0
2018-12-28 10:55:00,130.71,130.79,130.53,130.56,31938.0,124.937,125.0134,124.7649,124.7936,31938.0
2018-12-28 11:00:00,130.54,130.76,130.41,130.46,32976.0,124.7745,124.9847,124.6502,124.698,32976.0
2018-12-28 11:05:00,130.5,130.89,130.33,130.82,35911.0,124.7362,125.109,124.5737,125.0421,35911.0
2018-12-28 11:10:00,130.87,131.03,130.76,130.9,36364.0,125.0899,125.2428,124.9847,125.1186,36364.0
2018-12-28 11:15:00,130.87,131.33,130.73,130.84,59626.0,125.0899,125.5296,124.9561,125.0612,59626.0
2018-12-28 11:20:00,130.91,131.01,130.64,130.87,56543.0,125.1281,125.2237,124.87,125.0899,56543.0
2018-12-28 11:25:00,130.86,131.19,130.81,131.11,33438.0,125.0803,125.3958,125.0325,125.3193,33438.0
2018-12-28 11:30:00,131.09,131.31,130.94,131.18,26580.0,125.3002,125.5105,125.1568,125.3862,26580.0
2018-12-28 11:35:00,131.23,131.73,131.18,131.59,46777.0,125.434,125.9119,125.3862,125.7781,46777.0
2018-12-28 11:40:00,131.6,131.75,131.47,131.49,37662.0,125.7876,125.931,125.6634,125.6825,37662.0
2018-12-28 11:45:00,131.49,131.52,131.12,131.32,60603.0,125.6825,125.7112,125.3288,125.52,60603.0
2018-12-28 11:50:00,131.33,131.62,131.17,131.48,47128.0,125.5296,125.8068,125.3766,125.6729,47128.0
2018-12-28 11:55:00,131.49,131.63,131.3,131.48,36069.0,125.6825,125.8163,125.5009,125.6729,36069.0
2018-12-28 12:00:00,131.54,132.0,131.5,131.96,35128.0,125.7303,126.17,125.6921,126.1317,35128.0
2018-12-28 12:05:00,131.95,132.04,131.78,131.83,57739.0,126.1222,126.2082,125.9597,126.0075,57739.0
2018-12-28 12:10:00,131.84,131.85,131.54,131.6,63982.0,126.017,126.0266,125.7303,125.7876,63982.0
2018-12-28 12:15:00,131.59,131.67,131.22,131.39,46684.0,125.7781,125.8546,125.4244,125.5869,46684.0
2018-12-28 12:20:00,131.37,131.73,131.33,131.65,55937.0,125.5678,125.9119,125.5296,125.8354,55937.0
2018-12-28 12:25:00,131.67,131.69,131.33,131.51,46742.0,125.8546,125.8737,125.5296,125.7016,46742.0
2018-12-28 12:30:00,131.52,131.71,131.47,131.57,32688.0,125.7112,125.8928,125.6634,125.759,32688.0
2018-12-28 12:35:00,131.56,131.73,131.42,131.72,37126.0,125.7494,125.9119,125.6156,125.9023,37126.0
2018-12-28 12:40:00,131.74,131.9,131.6,131.67,39322.0,125.9215,126.0744,125.7876,125.8546,39322.0
2018-12-28 12:45:00,131.65,131.78,131.41,131.48,38096.0,125.8354,125.9597,125.606,125.6729,38096.0
2018-12-28 12:50:00,131.5,131.78,131.33,131.65,35635.0,125.6921,125.9597,125.5296,125.8354,35635.0
2018-12-28 12:55:00,131.67,131.67,131.04,131.13,39756.0,125.8546,125.8546,125.2524,125.3384,39756.0
2018-12-28 13:00:00,131.13,131.3,131.07,131.13,48408.0,125.3384,125.5009,125.2811,125.3384,48408.0
2018-12-28 13:05:00,131.11,131.33,131.01,131.31,43227.0,125.3193,125.5296,125.2237,125.5105,43227.0
2018-12-28 13:10:00,131.3,131.46,131.22,131.38,21176.0,125.5009,125.6538,125.4244,125.5774,21176.0
2018-12-28 13:15:00,131.4,131.52,131.23,131.23,35526.0,125.5965,125.7112,125.434,125.434,35526.0
2018-12-28 13:20:00,131.25,131.26,130.93,130.94,39374.0,125.4531,125.4627,125.1472,125.1568,39374.0
2018-12-28 13:25:00,130.95,131.21,130.95,131.18,28988.0,125.1664,125.4149,125.1664,125.3862,28988.0
2018-12-28 13:30:00,131.2,131.24,130.87,131.02,32113.0,125.4053,125.4435,125.0899,125.2333,32113.0
2018-12-28 13:35:00,131.01,131.22,130.91,131.21,27723.0,125.2237,125.4244,125.1281,125.4149,27723.0
2018-12-28 13:40:00,131.19,131.32,131.1,131.13,33530.0,125.3958,125.52,125.3097,125.3384,33530.0
2018-12-28 13:45:00,131.15,131.54,131.14,131.48,48024.0,125.3575,125.7303,125.348,125.6729,48024.0
2018-12-28 13:50:00,131.46,131.74,131.33,131.37,38757.0,125.6538,125.9215,125.5296,125.5678,38757.0
2018-12-28 13:55:00,131.39,131.76,131.39,131.58,45298.0,125.5869,125.9406,125.5869,125.7685,45298.0
2018-12-28 14:00:00,131.61,132.03,131.61,131.92,47347.0,125.7972,126.1987,125.7972,126.0935,47347.0
2018-12-28 14:05:00,131.91,132.16,131.91,132.15,52449.0,126.084,126.3229,126.084,126.3134,52449.0
2018-12-28 14:10:00,132.13,132.4,132.0,132.2,50208.0,126.2942,126.5523,126.17,126.3611,50208.0
2018-12-28 14:15:00,132.26,132.5,132.08,132.1,54693.0,126.4185,126.6479,126.2464,126.2656,54693.0
2018-12-28 14:20:00,132.11,132.29,131.91,132.13,59627.0,126.2751,126.4472,126.084,126.2942,59627.0
2018-12-28 14:25:00,132.14,132.22,131.93,132.03,37340.0,126.3038,126.3803,126.1031,126.1987,37340.0
2018-12-28 14:30:00,132.04,132.16,131.91,132.15,36356.0,126.2082,126.3229,126.084,126.3134,36356.0
2018-12-28 14:35:00,132.16,132.36,132.05,132.35,65970.0,126.3229,126.5141,126.2178,126.5045,65970.0
2018-12-28 14:40:00,132.34,132.56,132.19,132.37,69356.0,126.495,126.7052,126.3516,126.5236,69356.0
2018-12-28 14:45:00,132.39,132.55,132.12,132.52,58981.0,126.5428,126.6957,126.2847,126.667,58981.0
2018-12-28 14:50:00,132.5,132.83,132.43,132.73,56897.0,126.6479,126.9633,126.581,126.8677,56897.0
2018-12-28 14:55:00,132.73,132.85,132.53,132.72,63031.0,126.8677,126.9824,126.6766,126.8582,63031.0
2018-12-28 15:00:00,132.72,132.85,132.43,132.43,120532.0,126.8582,126.9824,126.581,126.581,120532.0
2018-12-28 15:05:00,132.43,132.44,131.7,131.93,85003.0,126.581,126.5905,125.8832,126.1031,85003.0
2018-12-28 15:10:00,131.92,132.16,131.51,132.13,71979.0,126.0935,126.3229,125.7016,126.2942,71979.0
2018-12-28 15:15:00,132.12,132.14,131.5,131.55,55121.0,126.2847,126.3038,125.6921,125.7399,55121.0
2018-12-28 15:20:00,131.51,131.53,131.21,131.43,96189.0,125.7016,125.7207,125.4149,125.6252,96189.0
2018-12-28 15:25:00,131.43,131.53,130.7,130.99,95397.0,125.6252,125.7207,124.9274,125.2046,95397.0
2018-12-28 15:30:00,130.97,131.08,130.61,130.95,85783.0,125.1855,125.2906,124.8414,125.1664,85783.0
2018-12-28 15:35:00,130.91,131.14,130.55,130.58,75890.0,125.1281,125.348,124.784,124.8127,75890.0
2018-12-28 15:40:00,130.56,130.9,130.41,130.44,121915.0,124.7936,125.1186,124.6502,124.6789,121915.0
2018-12-28 15:45:00,130.48,130.78,130.41,130.75,119083.0,124.7171,125.0039,124.6502,124.9752,119083.0
2018-12-28 15:50:00,130.73,130.85,130.37,130.39,124014.0,124.9561,125.0708,124.612,124.6311,124014.0
2018-12-28 15:55:00,130.37,131.19,130.37,130.92,369294.0,124.612,125.3958,124.612,125.1377,369294.0
2018-12-31 09:30:00,131.68,132.3,131.61,132.19,204480.0,125.8641,126.4567,125.7972,126.3516,204480.0
2018-12-31 09:35:00,132.22,132.44,131.81,131.84,92074.0,126.3803,126.5905,125.9884,126.017,92074.0
2018-12-31 09:40:00,131.86,131.99,131.31,131.33,115139.0,126.0362,126.1604,125.5105,125.5296,115139.0
2018-12-31 09:45:00,131.33,131.6,131.05,131.05,251831.0,125.5296,125.7876,125.2619,125.2619,251831.0
2018-12-31 09:50:00,131.09,131.1,130.74,130.8,80429.0,125.3002,125.3097,124.9656,125.023,80429.0
2018-12-31 09:55:00,130.79,130.94,130.71,130.87,119595.0,125.0134,125.1568,124.937,125.0899,119595.0
2018-12-31 10:00:00,130.88,131.15,130.8,130.94,175399.0,125.0994,125.3575,125.023,125.1568,175399.0
2018-12-31 10:05:00,130.95,131.1,130.7,130.74,99929.0,125.1664,125.3097,124.9274,124.9656,99929.0
2018-12-31 10:10:00,130.73,131.0,130.66,130.72,103790.0,124.9561,125.2141,124.8892,124.9465,103790.0
2018-12-31 10:15:00,130.69,130.81,130.58,130.74,50945.0,124.9178,125.0325,124.8127,124.9656,50945.0
2018-12-31 10:20:00,130.74,131.04,130.7,130.76,76082.0,124.9656,125.2524,124.9274,124.9847,76082.0
2018-12-31 10:25:00,130.74,130.97,130.71,130.94,52886.0,124.9656,125.1855,124.937,125.1568,52886.0
2018-12-31 10:30:00,130.94,130.95,130.64,130.76,49791.0,125.1568,125.1664,124.87,124.9847,49791.0
2018-12-31 10:35:00,130.76,130.82,130.6,130.78,65463.0,124.9847,125.0421,124.8318,125.0039,65463.0
2018-12-31 10:40:00,130.78,130.83,130.67,130.78,55867.0,125.0039,125.0517,124.8987,125.0039,55867.0
2018-12-31 10:45:00,130.78,130.95,130.67,130.71,68720.0,125.0039,125.1664,124.8987,124.937,68720.0
2018-12-31 10:50:00,130.69,130.69,130.47,130.52,36434.0,124.9178,124.9178,124.7076,124.7553,36434.0
2018-12-31 10:55:00,130.49,130.66,130.46,130.46,52697.0,124.7267,124.8892,124.698,124.698,52697.0
2018-12-31 11:00:00,130.5,130.71,130.33,130.66,49916.0,124.7362,124.937,124.5737,124.8892,49916.0
2018-12-31 11:05:00,130.67,130.93,130.57,130.81,45417.0,124.8987,125.1472,124.8031,125.0325,45417.0
2018-12-31 11:10:00,130.83,130.89,130.56,130.89,41167.0,125.0517,125.109,124.7936,125.109,41167.0
2018-12-31 11:15:00,130.84,130.95,130.68,130.83,28885.0,125.0612,125.1664,124.9083,125.0517,28885.0
2018-12-31 11:20:00,130.8,130.8,130.44,130.49,41344.0,125.023,125.023,124.6789,124.7267,41344.0
2018-12-31 11:25:00,130.46,130.78,130.46,130.65,59161.0,124.698,125.0039,124.698,124.8796,59161.0
2018-12-31 11:30:00,130.63,130.71,130.23,130.4,47151.0,124.8605,124.937,124.4782,124.6406,47151.0
2018-12-31 11:35:00,130.42,130.6,130.28,130.42,48769.0,124.6598,124.8318,124.5259,124.6598,48769.0
2018-12-31 11:40:00,130.43,130.57,130.36,130.56,37032.0,124.6693,124.8031,124.6024,124.7936,37032.0
2018-12-31 11:45:00,130.56,130.92,130.48,130.92,46466.0,124.7936,125.1377,124.7171,125.1377,46466.0
2018-12-31 11:50:00,130.87,131.01,130.77,130.92,123630.0,125.0899,125.2237,124.9943,125.1377,123630.0
2018-12-31 11:55:00,130.93,130.98,130.75,130.93,92241.0,125.1472,125.195,124.9752,125.1472,92241.0
2018-12-31 12:00:00,130.96,131.02,130.86,130.91,67236.0,125.1759,125.2333,125.0803,125.1281,67236.0
2018-12-31 12:05:00,130.93,130.99,130.77,130.95,191811.0,125.1472,125.2046,124.9943,125.1664,191811.0
2018-12-31 12:10:00,130.98,131.08,130.74,131.01,74256.0,125.195,125.2906,124.9656,125.2237,74256.0
2018-12-31 12:15:00,130.99,131.02,130.84,130.93,21889.0,125.2046,125.2333,125.0612,125.1472,21889.0
2018-12-31 12:20:00,130.94,131.32,130.94,131.22,48901.0,125.1568,125.52,125.1568,125.4244,48901.0
2018-12-31 12:25:00,131.22,131.28,131.1,131.24,33641.0,125.4244,125.4818,125.3097,125.4435,33641.0
2018-12-31 12:30:00,131.26,131.39,131.22,131.27,36294.0,125.4627,125.5869,125.4244,125.4722,36294.0
2018-12-31 12:35:00,131.3,131.47,131.27,131.39,36983.0,125.5009,125.6634,125.4722,125.5869,36983.0
2018-12-31 12:40:00,131.4,131.64,131.36,131.63,33592.0,125.5965,125.8259,125.5582,125.8163,33592.0
2018-12-31 12:45:00,131.63,131.64,131.48,131.55,42383.0,125.8163,125.8259,125.6729,125.7399,42383.0
2018-12-31 12:50:00,131.54,131.55,131.33,131.42,53324.0,125.7303,125.7399,125.5296,125.6156,53324.0
2018-12-31 12:55:00,131.43,131.7,131.41,131.69,47318.0,125.6252,125.8832,125.606,125.8737,47318.0
2018-12-31 13:00:00,131.72,131.84,131.61,131.7,49487.0,125.9023,126.017,125.7972,125.8832,49487.0
2018-12-31 13:05:00,131.7,131.83,131.64,131.79,37872.0,125.8832,126.0075,125.8259,125.9693,37872.0
2018-12-31 13:10:00,131.83,131.94,131.71,131.8,43375.0,126.0075,126.1126,125.8928,125.9788,43375.0
2018-12-31 13:15:00,131.81,131.95,131.76,131.8,40088.0,125.9884,126.1222,125.9406,125.9788,40088.0
2018-12-31 13:20:00,131.82,131.98,131.82,131.95,40340.0,125.9979,126.1509,125.9979,126.1222,40340.0
2018-12-31 13:25:00,131.97,132.0,131.91,131.98,23978.0,126.1413,126.17,126.084,126.1509,23978.0
2018-12-31 13:30:00,131.99,132.0,131.79,131.83,89607.0,126.1604,126.17,125.9693,126.0075,89607.0
2018-12-31 13:35:00,131.84,131.91,131.76,131.81,27533.0,126.017,126.084,125.9406,125.9884,27533.0
2018-12-31 13:40:00,131.78,131.83,131.5,131.52,57905.0,125.9597,126.0075,125.6921,125.7112,57905.0
2018-12-31 13:45:00,131.52,131.53,131.38,131.53,41863.0,125.7112,125.7207,125.5774,125.7207,41863.0
2018-12-31 13:50:00,131.52,131.62,131.27,131.34,32702.0,125.7112,125.8068,125.4722,125.5391,32702.0
2018-12-31 13:55:00,131.34,131.39,131.14,131.22,29899.0,125.5391,125.5869,125.348,125.4244,29899.0
2018-12-31 14:00:00,131.19,131.23,130.99,131.18,84916.0,125.3958,125.434,125.2046,125.3862,84916.0
2018-12-31 14:05:00,131.19,131.42,131.18,131.34,48570.0,125.3958,125.6156,125.3862,125.5391,48570.0
2018-12-31 14:10:00,131.31,131.41,131.22,131.3,21966.0,125.5105,125.606,125.4244,125.5009,21966.0
2018-12-31 14:15:00,131.31,131.57,131.12,131.55,53038.0,125.5105,125.759,125.3288,125.7399,53038.0
2018-12-31 14:20:00,131.56,131.58,131.0,131.2,57133.0,125.7494,125.7685,125.2141,125.4053,57133.0
2018-12-31 14:25:00,131.17,131.24,130.98,131.04,60961.0,125.3766,125.4435,125.195,125.2524,60961.0
2018-12-31 14:30:00,131.05,131.13,130.82,130.93,68003.0,125.2619,125.3384,125.0421,125.1472,68003.0
2018-12-31 14:35:00,130.93,131.11,130.84,131.05,35721.0,125.1472,125.3193,125.0612,125.2619,35721.0
2018-12-31 14:40:00,131.06,131.24,130.98,131.2,36289.0,125.2715,125.4435,125.195,125.4053,36289.0
2018-12-31 14:45:00,131.19,131.55,131.15,131.36,42404.0,125.3958,125.7399,125.3575,125.5582,42404.0
2018-12-31 14:50:00,131.36,131.68,131.36,131.55,44999.0,125.5582,125.8641,125.5582,125.7399,44999.0
2018-12-31 14:55:00,131.55,131.66,131.34,131.35,28813.0,125.7399,125.845,125.5391,125.5487,28813.0
2018-12-31 15:00:00,131.33,131.7,131.33,131.41,46770.0,125.5296,125.8832,125.5296,125.606,46770.0
2018-12-31 15:05:00,131.43,131.64,131.35,131.36,51185.0,125.6252,125.8259,125.5487,125.5582,51185.0
2018-12-31 15:10:00,131.34,131.49,131.24,131.39,25776.0,125.5391,125.6825,125.4435,125.5869,25776.0
2018-12-31 15:15:00,131.38,131.55,131.22,131.54,27724.0,125.5774,125.7399,125.4244,125.7303,27724.0
2018-12-31 15:20:00,131.54,131.64,131.29,131.39,37709.0,125.7303,125.8259,125.4913,125.5869,37709.0
2018-12-31 15:25:00,131.38,131.73,131.38,131.48,72248.0,125.5774,125.9119,125.5774,125.6729,72248.0
2018-12-31 15:30:00,131.49,131.77,131.46,131.6,46385.0,125.6825,125.9501,125.6538,125.7876,46385.0
2018-12-31 15:35:00,131.6,131.68,131.39,131.53,51743.0,125.7876,125.8641,125.5869,125.7207,51743.0
2018-12-31 15:40:00,131.54,131.75,131.46,131.67,64100.0,125.7303,125.931,125.6538,125.8546,64100.0
2018-12-31 15:45:00,131.7,131.85,131.2,131.27,81304.0,125.8832,126.0266,125.4053,125.4722,81304.0
2018-12-31 15:50:00,131.28,131.39,131.07,131.13,132597.0,125.4818,125.5869,125.2811,125.3384,132597.0
2018-12-31 15:55:00,131.13,132.0,130.85,132.0,572239.0,125.3384,126.17,125.0708,126.17,572239.0
2019-01-02 09:30:00,130.0,131.49,129.6,131.2,432397.0,124.2583,125.6825,123.876,125.4053,432397.0
2019-01-02 09:35:00,131.21,132.18,130.85,132.14,221233.0,125.4149,126.342,125.0708,126.3038,221233.0
2019-01-02 09:40:00,132.1,132.13,131.42,131.95,144790.0,126.2656,126.2942,125.6156,126.1222,144790.0
2019-01-02 09:45:00,131.94,132.68,131.88,132.59,167805.0,126.1126,126.8199,126.0553,126.7339,167805.0
2019-01-02 09:50:00,132.61,132.66,131.93,132.0,190002.0,126.753,126.8008,126.1031,126.17,190002.0
2019-01-02 09:55:00,132.01,132.35,131.97,132.27,143002.0,126.1795,126.5045,126.1413,126.4281,143002.0
2019-01-02 10:00:00,132.25,132.49,131.84,132.48,105873.0,126.4089,126.6383,126.017,126.6288,105873.0
2019-01-02 10:05:00,132.48,133.25,132.44,133.03,133999.0,126.6288,127.3648,126.5905,127.1545,133999.0
2019-01-02 10:10:00,133.01,133.27,132.92,133.25,114232.0,127.1354,127.3839,127.0493,127.3648,114232.0
2019-01-02 10:15:00,133.26,133.42,132.97,133.02,145296.0,127.3743,127.5273,127.0971,127.1449,145296.0
2019-01-02 10:20:00,133.03,133.53,132.95,133.52,114060.0,127.1545,127.6324,127.078,127.6228,114060.0
2019-01-02 10:25:00,133.5,133.71,133.18,133.19,117301.0,127.6037,127.8045,127.2979,127.3074,117301.0
2019-01-02 10:30:00,133.22,133.4,132.74,132.77,114104.0,127.3361,127.5081,126.8773,126.906,114104.0
2019-01-02 10:35:00,132.78,133.21,132.75,133.14,78311.0,126.9155,127.3265,126.8869,127.2596,78311.0
2019-01-02 10:40:00,133.14,133.33,133.02,133.18,98621.0,127.2596,127.4412,127.1449,127.2979,98621.0
2019-01-02 10:45:00,133.19,133.19,132.74,132.74,101568.0,127.3074,127.3074,126.8773,126.8773,101568.0
2019-01-02 10:50:00,132.77,133.34,132.68,133.13,56012.0,126.906,127.4508,126.8199,127.2501,56012.0
2019-01-02 10:55:00,133.16,133.16,132.8,132.85,56296.0,127.2787,127.2787,126.9346,126.9824,56296.0
2019-01-02 11:00:00,132.85,132.98,132.7,132.98,85364.0,126.9824,127.1067,126.8391,127.1067,85364.0
2019-01-02 11:05:00,132.98,133.33,132.97,133.24,83436.0,127.1067,127.4412,127.0971,127.3552,83436.0
2019-01-02 11:10:00,133.24,133.5,133.19,133.44,83775.0,127.3552,127.6037,127.3074,127.5464,83775.0
2019-01-02 11:15:00,133.45,133.72,133.3,133.69,64878.0,127.5559,127.814,127.4126,127.7853,64878.0
2019-01-02 11:20:00,133.71,133.74,133.47,133.56,77232.0,127.8045,127.8331,127.5751,127.6611,77232.0
2019-01-02 11:25:00,133.54,133.57,133.02,133.2,65029.0,127.642,127.6706,127.1449,127.317,65029.0
2019-01-02 11:30:00,133.21,133.26,133.02,133.24,45968.0,127.3265,127.3743,127.1449,127.3552,45968.0
2019-01-02 11:35:00,133.22,133.3,132.75,132.81,69534.0,127.3361,127.4126,126.8869,126.9442,69534.0
2019-01-02 11:40:00,132.8,133.25,132.79,133.13,53218.0,126.9346,127.3648,126.9251,127.2501,53218.0
2019-01-02 11:45:00,133.14,133.18,132.8,133.0,61761.0,127.2596,127.2979,126.9346,127.1258,61761.0
2019-01-02 11:50:00,132.98,133.01,132.56,132.62,76118.0,127.1067,127.1354,126.7052,126.7626,76118.0
2019-01-02 11:55:00,132.62,132.81,132.38,132.38,49401.0,126.7626,126.9442,126.5332,126.5332,49401.0
2019-01-02 12:00:00,132.4,132.53,132.28,132.33,85933.0,126.5523,126.6766,126.4376,126.4854,85933.0
2019-01-02 12:05:00,132.31,132.57,132.17,132.47,61223.0,126.4663,126.7148,126.3325,126.6192,61223.0
2019-01-02 12:10:00,132.45,132.55,132.32,132.53,27514.0,126.6001,126.6957,126.4758,126.6766,27514.0
2019-01-02 12:15:00,132.53,132.58,132.42,132.49,47248.0,126.6766,126.7244,126.5714,126.6383,47248.0
2019-01-02 12:20:00,132.5,132.5,132.18,132.28,53885.0,126.6479,126.6479,126.342,126.4376,53885.0
2019-01-02 12:25:00,132.3,132.53,132.29,132.5,35615.0,126.4567,126.6766,126.4472,126.6479,35615.0
2019-01-02 12:30:00,132.52,132.64,132.49,132.59,40750.0,126.667,126.7817,126.6383,126.7339,40750.0
2019-01-02 12:35:00,132.6,133.0,132.59,132.88,78056.0,126.7435,127.1258,126.7339,127.0111,78056.0
2019-01-02 12:40:00,132.87,133.0,132.79,132.96,67886.0,127.0016,127.1258,126.9251,127.0876,67886.0
2019-01-02 12:45:00,132.97,133.22,132.96,133.09,83907.0,127.0971,127.3361,127.0876,127.2118,83907.0
2019-01-02 12:50:00,133.11,133.27,133.05,133.13,34721.0,127.231,127.3839,127.1736,127.2501,34721.0
2019-01-02 12:55:00,133.14,133.36,133.0,133.27,39212.0,127.2596,127.4699,127.1258,127.3839,39212.0
2019-01-02 13:00:00,133.29,133.49,133.29,133.34,54160.0,127.403,127.5942,127.403,127.4508,54160.0
2019-01-02 13:05:00,133.37,133.56,133.35,133.37,62984.0,127.4795,127.6611,127.4604,127.4795,62984.0
2019-01-02 13:10:00,133.38,133.41,133.19,133.3,69992.0,127.489,127.5177,127.3074,127.4126,69992.0
2019-01-02 13:15:00,133.31,133.35,133.2,133.3,55512.0,127.4221,127.4604,127.317,127.4126,55512.0
2019-01-02 13:20:00,133.32,133.43,133.24,133.38,35080.0,127.4317,127.5368,127.3552,127.489,35080.0
2019-01-02 13:25:00,133.4,133.54,133.27,133.39,33540.0,127.5081,127.642,127.3839,127.4986,33540.0
2019-01-02 13:30:00,133.4,133.65,133.4,133.59,60840.0,127.5081,127.7471,127.5081,127.6898,60840.0
2019-01-02 13:35:00,133.57,133.6,133.22,133.31,45033.0,127.6706,127.6993,127.3361,127.4221,45033.0
2019-01-02 13:40:00,133.31,133.35,133.2,133.27,34335.0,127.4221,127.4604,127.317,127.3839,34335.0
2019-01-02 13:45:00,133.26,133.53,133.24,133.4,33322.0,127.3743,127.6324,127.3552,127.5081,33322.0
2019-01-02 13:50:00,133.39,133.54,133.31,133.43,32445.0,127.4986,127.642,127.4221,127.5368,32445.0
2019-01-02 13:55:00,133.42,133.73,133.42,133.68,51614.0,127.5273,127.8236,127.5273,127.7758,51614.0
2019-01-02 14:00:00,133.68,133.7,133.29,133.52,56562.0,127.7758,127.7949,127.403,127.6228,56562.0
2019-01-02 14:05:00,133.53,133.55,133.04,133.11,64257.0,127.6324,127.6515,127.164,127.231,64257.0
2019-01-02 14:10:00,133.12,133.16,132.85,133.0,40028.0,127.2405,127.2787,126.9824,127.1258,40028.0
2019-01-02 14:15:00,132.95,133.17,132.89,133.09,37785.0,127.078,127.2883,127.0207,127.2118,37785.0
2019-01-02 14:20:00,133.07,133.34,133.01,133.29,32229.0,127.1927,127.4508,127.1354,127.403,32229.0
2019-01-02 14:25:00,133.29,133.4,133.16,133.19,42972.0,127.403,127.5081,127.2787,127.3074,42972.0
2019-01-02 14:30:00,133.22,133.63,133.17,133.47,61269.0,127.3361,127.728,127.2883,127.5751,61269.0
2019-01-02 14:35:00,133.48,133.61,133.42,133.51,35609.0,127.5846,127.7089,127.5273,127.6133,35609.0
2019-01-02 14:40:00,133.52,133.56,133.06,133.25,40476.0,127.6228,127.6611,127.1832,127.3648,40476.0
2019-01-02 14:45:00,133.23,133.5,133.23,133.48,37600.0,127.3457,127.6037,127.3457,127.5846,37600.0
2019-01-02 14:50:00,133.48,133.51,133.3,133.33,47197.0,127.5846,127.6133,127.4126,127.4412,47197.0
2019-01-02 14:55:00,133.35,133.38,133.04,133.04,25863.0,127.4604,127.489,127.164,127.164,25863.0
2019-01-02 15:00:00,133.01,133.25,132.83,132.97,65303.0,127.1354,127.3648,126.9633,127.0971,65303.0
2019-01-02 15:05:00,132.98,132.98,132.65,132.74,62904.0,127.1067,127.1067,126.7913,126.8773,62904.0
2019-01-02 15:10:00,132.73,132.96,132.56,132.92,48442.0,126.8677,127.0876,126.7052,127.0493,48442.0
2019-01-02 15:15:00,132.91,132.98,132.46,132.58,54016.0,127.0398,127.1067,126.6097,126.7244,54016.0
2019-01-02 15:20:00,132.57,132.91,132.51,132.85,70309.0,126.7148,127.0398,126.6575,126.9824,70309.0
2019-01-02 15:25:00,132.87,133.0,132.61,132.71,68074.0,127.0016,127.1258,126.753,126.8486,68074.0
2019-01-02 15:30:00,132.71,132.71,132.44,132.52,80024.0,126.8486,126.8486,126.5905,126.667,80024.0
2019-01-02 15:35:00,132.53,132.72,132.43,132.44,85625.0,126.6766,126.8582,126.581,126.5905,85625.0
2019-01-02 15:40:00,132.42,132.65,132.34,132.35,100987.0,126.5714,126.7913,126.495,126.5045,100987.0
2019-01-02 15:45:00,132.35,132.76,132.32,132.5,81097.0,126.5045,126.8964,126.4758,126.6479,81097.0
2019-01-02 15:50:00,132.51,132.9,132.5,132.78,110998.0,126.6575,127.0302,126.6479,126.9155,110998.0
2019-01-02 15:55:00,132.78,133.22,132.77,132.96,297961.0,126.9155,127.3361,126.906,127.0876,297961.0
2019-01-03 09:30:00,131.21,131.22,130.52,130.95,345811.0,125.4149,125.4244,124.7553,125.1664,345811.0
2019-01-03 09:35:00,130.87,131.2,130.75,130.94,122100.0,125.0899,125.4053,124.9752,125.1568,122100.0
2019-01-03 09:40:00,130.9,131.28,130.82,130.94,106473.0,125.1186,125.4818,125.0421,125.1568,106473.0
2019-01-03 09:45:00,130.94,130.95,130.55,130.56,76434.0,125.1568,125.1664,124.784,124.7936,76434.0
2019-01-03 09:50:00,130.59,130.68,130.22,130.53,93125.0,124.8223,124.9083,124.4686,124.7649,93125.0
2019-01-03 09:55:00,130.55,130.58,130.12,130.34,93307.0,124.784,124.8127,124.373,124.5833,93307.0
2019-01-03 10:00:00,130.35,130.35,129.46,129.56,208143.0,124.5929,124.5929,123.7422,123.8377,208143.0
2019-01-03 10:05:00,129.58,129.6,129.02,129.03,168252.0,123.8569,123.876,123.3216,123.3312,168252.0
2019-01-03 10:10:00,129.03,129.23,128.8,128.91,132249.0,123.3312,123.5223,123.1113,123.2165,132249.0
2019-01-03 10:15:00,128.9,129.11,128.59,129.11,113845.0,123.2069,123.4076,122.9106,123.4076,113845.0
2019-01-03 10:20:00,129.11,129.48,128.95,129.37,116793.0,123.4076,123.7613,123.2547,123.6561,116793.0
2019-01-03 10:25:00,129.36,129.68,129.22,129.43,127291.0,123.6466,123.9524,123.5128,123.7135,127291.0
2019-01-03 10:30:00,129.4,129.4,128.79,128.86,175135.0,123.6848,123.6848,123.1018,123.1687,175135.0
2019-01-03 10:35:00,128.9,128.92,128.27,128.51,166537.0,123.2069,123.226,122.6047,122.8341,166537.0
2019-01-03 10:40:00,128.53,128.66,128.15,128.37,120603.0,122.8532,122.9775,122.49,122.7003,120603.0
2019-01-03 10:45:00,128.36,128.74,128.31,128.36,114010.0,122.6907,123.054,122.643,122.6907,114010.0
2019-01-03 10:50:00,128.34,128.75,128.22,128.45,99276.0,122.6716,123.0635,122.5569,122.7768,99276.0
2019-01-03 10:55:00,128.47,128.84,128.41,128.55,87494.0,122.7959,123.1495,122.7385,122.8724,87494.0
2019-01-03 11:00:00,128.55,129.13,128.55,129.12,157958.0,122.8724,123.4267,122.8724,123.4172,157958.0
2019-01-03 11:05:00,129.09,129.13,128.75,128.82,82926.0,123.3885,123.4267,123.0635,123.1304,82926.0
2019-01-03 11:10:00,128.82,129.5,128.8,129.28,86210.0,123.1304,123.7804,123.1113,123.5701,86210.0
2019-01-03 11:15:00,129.32,129.52,129.29,129.38,113598.0,123.6083,123.7995,123.5797,123.6657,113598.0
2019-01-03 11:20:00,129.39,129.69,129.32,129.46,65806.0,123.6753,123.962,123.6083,123.7422,65806.0
2019-01-03 11:25:00,129.48,129.55,129.1,129.14,115323.0,123.7613,123.8282,123.3981,123.4363,115323.0
2019-01-03 11:30:00,129.12,129.32,128.94,129.08,63207.0,123.4172,123.6083,123.2451,123.3789,63207.0
2019-01-03 11:35:00,129.13,130.17,129.13,130.11,75946.0,123.4267,124.4208,123.4267,124.3635,75946.0
2019-01-03 11:40:00,130.11,130.46,130.0,130.29,104990.0,124.3635,124.698,124.2583,124.5355,104990.0
2019-01-03 11:45:00,130.26,130.3,130.09,130.16,61192.0,124.5068,124.5451,124.3443,124.4112,61192.0
2019-01-03 11:50:00,130.15,130.33,129.99,130.04,82719.0,124.4017,124.5737,124.2488,124.2965,82719.0
2019-01-03 11:55:00,130.0,130.01,129.58,129.83,75171.0,124.2583,124.2679,123.8569,124.0958,75171.0
2019-01-03 12:00:00,129.8,130.07,129.58,129.69,69984.0,124.0671,124.3252,123.8569,123.962,69984.0
2019-01-03 12:05:00,129.72,129.74,129.5,129.64,33573.0,123.9907,124.0098,123.7804,123.9142,33573.0
2019-01-03 12:10:00,129.63,130.14,129.54,129.9,47414.0,123.9047,124.3921,123.8186,124.1627,47414.0
2019-01-03 12:15:00,129.93,130.07,129.5,129.68,59109.0,124.1914,124.3252,123.7804,123.9524,59109.0
2019-01-03 12:20:00,129.67,129.95,129.58,129.8,36652.0,123.9429,124.2105,123.8569,124.0671,36652.0
2019-01-03 12:25:00,129.79,129.86,129.53,129.69,44000.0,124.0576,124.1245,123.8091,123.962,44000.0
2019-01-03 12:30:00,129.71,129.95,129.6,129.95,77453.0,123.9811,124.2105,123.876,124.2105,77453.0
2019-01-03 12:35:00,129.95,129.97,129.56,129.63,71922.0,124.2105,124.2296,123.8377,123.9047,71922.0
2019-01-03 12:40:00,129.63,129.79,129.47,129.59,33353.0,123.9047,124.0576,123.7517,123.8664,33353.0
2019-01-03 12:45:00,129.62,129.85,129.59,129.74,39813.0,123.8951,124.1149,123.8664,124.0098,39813.0
2019-01-03 12:50:00,129.7,129.93,129.63,129.83,70652.0,123.9716,124.1914,123.9047,124.0958,70652.0
2019-01-03 12:55:00,129.85,129.9,129.64,129.71,44198.0,124.1149,124.1627,123.9142,123.9811,44198.0
2019-01-03 13:00:00,129.69,129.69,129.07,129.15,74059.0,123.962,123.962,123.3694,123.4459,74059.0
2019-01-03 13:05:00,129.16,129.22,128.94,129.09,51582.0,123.4554,123.5128,123.2451,123.3885,51582.0
2019-01-03 13:10:00,129.11,129.4,128.94,129.26,37959.0,123.4076,123.6848,123.2451,123.551,37959.0
2019-01-03 13:15:00,129.28,129.28,128.51,128.78,81459.0,123.5701,123.5701,122.8341,123.0922,81459.0
2019-01-03 13:20:00,128.78,129.25,128.75,129.14,58275.0,123.0922,123.5414,123.0635,123.4363,58275.0
2019-01-03 13:25:00,129.13,129.18,128.81,128.98,68970.0,123.4267,123.4745,123.1209,123.2834,68970.0
2019-01-03 13:30:00,128.97,129.03,128.77,128.85,51243.0,123.2738,123.3312,123.0826,123.1591,51243.0
2019-01-03 13:35:00,128.81,129.04,128.63,129.0,80409.0,123.1209,123.3407,122.9488,123.3025,80409.0
2019-01-03 13:40:00,129.01,129.13,128.87,129.0,57694.0,123.312,123.4267,123.1782,123.3025,57694.0
2019-01-03 13:45:00,129.0,129.0,128.73,128.8,74342.0,123.3025,123.3025,123.0444,123.1113,74342.0
2019-01-03 13:50:00,128.82,128.92,128.5,128.51,53319.0,123.1304,123.226,122.8246,122.8341,53319.0
2019-01-03 13:55:00,128.54,128.67,128.43,128.58,39090.0,122.8628,122.9871,122.7577,122.901,39090.0
2019-01-03 14:00:00,128.56,128.72,128.41,128.62,45900.0,122.8819,123.0348,122.7385,122.9393,45900.0
2019-01-03 14:05:00,128.6,129.03,128.58,128.93,48600.0,122.9201,123.3312,122.901,123.2356,48600.0
2019-01-03 14:10:00,128.93,129.17,128.83,128.93,90567.0,123.2356,123.465,123.14,123.2356,90567.0
2019-01-03 14:15:00,128.94,129.25,128.82,129.16,60612.0,123.2451,123.5414,123.1304,123.4554,60612.0
2019-01-03 14:20:00,129.16,129.17,128.9,129.04,75360.0,123.4554,123.465,123.2069,123.3407,75360.0
2019-01-03 14:25:00,129.05,129.28,128.83,129.17,82884.0,123.3503,123.5701,123.14,123.465,82884.0
2019-01-03 14:30:00,129.2,129.36,128.95,129.12,100751.0,123.4936,123.6466,123.2547,123.4172,100751.0
2019-01-03 14:35:00,129.12,129.14,128.83,128.96,96896.0,123.4172,123.4363,123.14,123.2642,96896.0
2019-01-03 14:40:00,128.93,129.08,128.78,128.79,63034.0,123.2356,123.3789,123.0922,123.1018,63034.0
2019-01-03 14:45:00,128.77,128.86,128.58,128.73,51224.0,123.0826,123.1687,122.901,123.0444,51224.0
2019-01-03 14:50:00,128.72,128.79,128.61,128.66,66539.0,123.0348,123.1018,122.9297,122.9775,66539.0
2019-01-03 14:55:00,128.67,128.68,128.39,128.52,93370.0,122.9871,122.9966,122.7194,122.8437,93370.0
2019-01-03 15:00:00,128.53,128.59,128.35,128.37,63190.0,122.8532,122.9106,122.6812,122.7003,63190.0
2019-01-03 15:05:00,128.38,128.52,128.29,128.38,62724.0,122.7099,122.8437,122.6238,122.7099,62724.0
2019-01-03 15:10:00,128.38,128.44,128.18,128.18,57745.0,122.7099,122.7672,122.5187,122.5187,57745.0
2019-01-03 15:15:00,128.17,128.71,128.16,128.59,56817.0,122.5091,123.0253,122.4996,122.9106,56817.0
2019-01-03 15:20:00,128.58,128.69,128.32,128.42,64135.0,122.901,123.0062,122.6525,122.7481,64135.0
2019-01-03 15:25:00,128.37,128.79,128.33,128.5,75624.0,122.7003,123.1018,122.6621,122.8246,75624.0
2019-01-03 15:30:00,128.5,129.05,128.42,128.78,90547.0,122.8246,123.3503,122.7481,123.0922,90547.0
2019-01-03 15:35:00,128.8,128.97,128.47,128.57,83127.0,123.1113,123.2738,122.7959,122.8915,83127.0
2019-01-03 15:40:00,128.59,128.68,128.37,128.53,102857.0,122.9106,122.9966,122.7003,122.8532,102857.0
2019-01-03 15:45:00,128.54,128.83,128.4,128.43,129553.0,122.8628,123.14,122.729,122.7577,129553.0
2019-01-03 15:50:00,128.44,128.68,128.11,128.38,183415.0,122.7672,122.9966,122.4518,122.7099,183415.0
2019-01-03 15:55:00,128.38,128.49,127.88,128.19,383947.0,122.7099,122.815,122.2319,122.5283,383947.0
2019-01-04 09:30:00,130.44,131.18,130.32,130.92,355397.0,124.6789,125.3862,124.5642,125.1377,355397.0
2019-01-04 09:35:00,130.93,130.93,130.13,130.82,212962.0,125.1472,125.1472,124.3826,125.0421,212962.0
2019-01-04 09:40:00,130.83,131.11,130.69,130.93,161777.0,125.0517,125.3193,124.9178,125.1472,161777.0
2019-01-04 09:45:00,130.89,131.2,130.89,131.15,92692.0,125.109,125.4053,125.109,125.3575,92692.0
2019-01-04 09:50:00,131.17,131.41,131.04,131.18,90125.0,125.3766,125.606,125.2524,125.3862,90125.0
2019-01-04 09:55:00,131.16,131.85,131.15,131.69,139581.0,125.3671,126.0266,125.3575,125.8737,139581.0
2019-01-04 10:00:00,131.7,131.91,131.62,131.76,94957.0,125.8832,126.084,125.8068,125.9406,94957.0
2019-01-04 10:05:00,131.75,131.77,131.46,131.55,73212.0,125.931,125.9501,125.6538,125.7399,73212.0
2019-01-04 10:10:00,131.55,131.58,131.11,131.13,110925.0,125.7399,125.7685,125.3193,125.3384,110925.0
2019-01-04 10:15:00,131.13,131.53,131.13,131.24,95801.0,125.3384,125.7207,125.3384,125.4435,95801.0
2019-01-04 10:20:00,131.25,132.21,130.93,132.15,110259.0,125.4531,126.3707,125.1472,126.3134,110259.0
2019-01-04 10:25:00,132.18,132.69,132.15,132.67,169317.0,126.342,126.8295,126.3134,126.8104,169317.0
2019-01-04 10:30:00,132.69,132.93,132.41,132.43,174798.0,126.8295,127.0589,126.5619,126.581,174798.0
2019-01-04 10:35:00,132.41,132.85,132.36,132.71,93954.0,126.5619,126.9824,126.5141,126.8486,93954.0
2019-01-04 10:40:00,132.73,132.76,132.45,132.59,113125.0,126.8677,126.8964,126.6001,126.7339,113125.0
2019-01-04 10:45:00,132.58,133.01,132.58,132.65,118962.0,126.7244,127.1354,126.7244,126.7913,118962.0
2019-01-04 10:50:00,132.65,132.95,132.6,132.65,75470.0,126.7913,127.078,126.7435,126.7913,75470.0
2019-01-04 10:55:00,132.68,132.99,132.67,132.91,56835.0,126.8199,127.1163,126.8104,127.0398,56835.0
2019-01-04 11:00:00,132.88,133.3,132.75,133.28,53553.0,127.0111,127.4126,126.8869,127.3934,53553.0
2019-01-04 11:05:00,133.27,133.5,133.17,133.45,106378.0,127.3839,127.6037,127.2883,127.5559,106378.0
2019-01-04 11:10:00,133.46,133.6,133.28,133.34,117976.0,127.5655,127.6993,127.3934,127.4508,117976.0
2019-01-04 11:15:00,133.34,133.6,133.01,133.5,109634.0,127.4508,127.6993,127.1354,127.6037,109634.0
2019-01-04 11:20:00,133.52,133.67,133.2,133.23,134834.0,127.6228,127.7662,127.317,127.3457,134834.0
2019-01-04 11:25:00,133.23,133.47,133.22,133.34,98720.0,127.3457,127.5751,127.3361,127.4508,98720.0
2019-01-04 11:30:00,133.34,133.47,133.02,133.47,90002.0,127.4508,127.5751,127.1449,127.5751,90002.0
2019-01-04 11:35:00,133.46,133.46,132.92,133.11,68462.0,127.5655,127.5655,127.0493,127.231,68462.0
2019-01-04 11:40:00,133.08,133.34,132.98,133.21,52200.0,127.2023,127.4508,127.1067,127.3265,52200.0
2019-01-04 11:45:00,133.22,133.46,133.22,133.29,50664.0,127.3361,127.5655,127.3361,127.403,50664.0
2019-01-04 11:50:00,133.29,133.58,133.29,133.51,86144.0,127.403,127.6802,127.403,127.6133,86144.0
2019-01-04 11:55:00,133.52,133.77,133.25,133.69,88024.0,127.6228,127.8618,127.3648,127.7853,88024.0
2019-01-04 12:00:00,133.66,133.75,133.43,133.55,62860.0,127.7567,127.8427,127.5368,127.6515,62860.0
2019-01-04 12:05:00,133.55,133.73,133.45,133.69,60169.0,127.6515,127.8236,127.5559,127.7853,60169.0
2019-01-04 12:10:00,133.68,133.78,133.65,133.7,57305.0,127.7758,127.8714,127.7471,127.7949,57305.0
2019-01-04 12:15:00,133.7,134.0,133.66,133.97,50518.0,127.7949,128.0816,127.7567,128.053,50518.0
2019-01-04 12:20:00,133.97,134.15,133.91,134.01,126276.0,128.053,128.225,127.9956,128.0912,126276.0
2019-01-04 12:25:00,134.02,134.14,133.95,133.96,55707.0,128.1008,128.2155,128.0339,128.0434,55707.0
2019-01-04 12:30:00,133.97,133.98,133.67,133.78,66069.0,128.053,128.0625,127.7662,127.8714,66069.0
2019-01-04 12:35:00,133.79,133.92,133.66,133.88,42068.0,127.8809,128.0052,127.7567,127.9669,42068.0
2019-01-04 12:40:00,133.87,134.07,133.85,134.02,50445.0,127.9574,128.1486,127.9383,128.1008,50445.0
2019-01-04 12:45:00,134.0,134.2,133.92,134.19,45430.0,128.0816,128.2728,128.0052,128.2633,45430.0
2019-01-04 12:50:00,134.18,134.28,134.13,134.21,103821.0,128.2537,128.3493,128.2059,128.2824,103821.0
2019-01-04 12:55:00,134.24,134.3,134.13,134.18,128059.0,128.311,128.3684,128.2059,128.2537,128059.0
2019-01-04 13:00:00,134.18,134.43,134.18,134.41,99752.0,128.2537,128.4927,128.2537,128.4735,99752.0
2019-01-04 13:05:00,134.42,134.59,134.42,134.45,96712.0,128.4831,128.6456,128.4831,128.5118,96712.0
2019-01-04 13:10:00,134.45,134.46,134.06,134.13,95392.0,128.5118,128.5213,128.139,128.2059,95392.0
2019-01-04 13:15:00,134.14,134.26,133.99,134.17,73832.0,128.2155,128.3302,128.0721,128.2441,73832.0
2019-01-04 13:20:00,134.19,134.28,134.01,134.03,51624.0,128.2633,128.3493,128.0912,128.1103,51624.0
2019-01-04 13:25:00,134.03,134.17,134.02,134.15,47637.0,128.1103,128.2441,128.1008,128.225,47637.0
2019-01-04 13:30:00,134.19,134.45,134.18,134.23,56836.0,128.2633,128.5118,128.2537,128.3015,56836.0
2019-01-04 13:35:00,134.26,134.26,133.97,133.97,43875.0,128.3302,128.3302,128.053,128.053,43875.0
2019-01-04 13:40:00,133.98,134.0,133.6,133.61,58948.0,128.0625,128.0816,127.6993,127.7089,58948.0
2019-01-04 13:45:00,133.61,134.02,133.51,134.01,81477.0,127.7089,128.1008,127.6133,128.0912,81477.0
2019-01-04 13:50:00,134.01,134.09,133.81,133.99,88730.0,128.0912,128.1677,127.9,128.0721,88730.0
2019-01-04 13:55:00,134.01,134.04,133.71,133.89,68973.0,128.0912,128.1199,127.8045,127.9765,68973.0
2019-01-04 14:00:00,133.89,133.97,133.68,133.92,78842.0,127.9765,128.053,127.7758,128.0052,78842.0
2019-01-04 14:05:00,133.9,134.01,133.61,133.71,79138.0,127.9861,128.0912,127.7089,127.8045,79138.0
2019-01-04 14:10:00,133.71,133.98,133.71,133.95,65880.0,127.8045,128.0625,127.8045,128.0339,65880.0
2019-01-04 14:15:00,133.95,134.08,133.87,134.0,74700.0,128.0339,128.1581,127.9574,128.0816,74700.0
2019-01-04 14:20:00,133.99,134.17,133.83,134.17,57799.0,128.0721,128.2441,127.9192,128.2441,57799.0
2019-01-04 14:25:00,134.17,134.26,134.09,134.26,54135.0,128.2441,128.3302,128.1677,128.3302,54135.0
2019-01-04 14:30:00,134.25,134.32,134.15,134.28,56569.0,128.3206,128.3875,128.225,128.3493,56569.0
2019-01-04 14:35:00,134.28,134.39,134.13,134.25,52108.0,128.3493,128.4544,128.2059,128.3206,52108.0
2019-01-04 14:40:00,134.25,134.37,134.07,134.14,54776.0,128.3206,128.4353,128.1486,128.2155,54776.0
2019-01-04 14:45:00,134.11,134.11,133.69,133.96,61419.0,128.1868,128.1868,127.7853,128.0434,61419.0
2019-01-04 14:50:00,133.95,133.97,133.75,133.83,45136.0,128.0339,128.053,127.8427,127.9192,45136.0
2019-01-04 14:55:00,133.8,133.81,133.54,133.64,58113.0,127.8905,127.9,127.642,127.7375,58113.0
2019-01-04 15:00:00,133.6,133.89,133.58,133.88,80312.0,127.6993,127.9765,127.6802,127.9669,80312.0
2019-01-04 15:05:00,133.83,133.98,133.72,133.72,61689.0,127.9192,128.0625,127.814,127.814,61689.0
2019-01-04 15:10:00,133.72,133.92,133.66,133.85,59420.0,127.814,128.0052,127.7567,127.9383,59420.0
2019-01-04 15:15:00,133.87,133.93,133.7,133.78,78455.0,127.9574,128.0147,127.7949,127.8714,78455.0
2019-01-04 15:20:00,133.77,133.81,133.3,133.36,73370.0,127.8618,127.9,127.4126,127.4699,73370.0
2019-01-04 15:25:00,133.3,133.43,133.17,133.3,86389.0,127.4126,127.5368,127.2883,127.4126,86389.0
2019-01-04 15:30:00,133.29,133.43,133.16,133.37,127279.0,127.403,127.5368,127.2787,127.4795,127279.0
2019-01-04 15:35:00,133.38,133.48,133.15,133.2,105239.0,127.489,127.5846,127.2692,127.317,105239.0
2019-01-04 15:40:00,133.19,133.42,133.18,133.38,115791.0,127.3074,127.5273,127.2979,127.489,115791.0
2019-01-04 15:45:00,133.37,133.62,133.37,133.42,159735.0,127.4795,127.7184,127.4795,127.5273,159735.0
2019-01-04 15:50:00,133.4,133.57,133.37,133.4,113153.0,127.5081,127.6706,127.4795,127.5081,113153.0
2019-01-04 15:55:00,133.4,133.69,133.4,133.65,345672.0,127.5081,127.7853,127.5081,127.7471,345672.0
2019-01-07 09:30:00,134.45,134.91,134.04,134.59,314513.0,128.5118,128.9515,128.1199,128.6456,314513.0
2019-01-07 09:35:00,134.51,134.84,134.26,134.51,142359.0,128.5691,128.8845,128.3302,128.5691,142359.0
2019-01-07 09:40:00,134.52,134.64,134.2,134.62,88966.0,128.5787,128.6934,128.2728,128.6743,88966.0
2019-01-07 09:45:00,134.65,135.02,134.6,134.64,103601.0,128.7029,129.0566,128.6551,128.6934,103601.0
2019-01-07 09:50:00,134.68,134.73,134.16,134.17,141057.0,128.7316,128.7794,128.2346,128.2441,141057.0
2019-01-07 09:55:00,134.2,135.04,134.19,134.9,185197.0,128.2728,129.0757,128.2633,128.9419,185197.0
2019-01-07 10:00:00,134.9,135.35,134.65,135.31,194787.0,128.9419,129.372,128.7029,129.3338,194787.0
2019-01-07 10:05:00,135.3,135.43,135.03,135.03,134303.0,129.3242,129.4485,129.0662,129.0662,134303.0
2019-01-07 10:10:00,135.05,135.08,134.66,134.78,112092.0,129.0853,129.1139,128.7125,128.8272,112092.0
2019-01-07 10:15:00,134.75,134.76,134.48,134.59,98067.0,128.7985,128.8081,128.5404,128.6456,98067.0
2019-01-07 10:20:00,134.6,134.87,134.34,134.82,81352.0,128.6551,128.9132,128.4066,128.8654,81352.0
2019-01-07 10:25:00,134.82,135.13,134.75,135.04,75709.0,128.8654,129.1617,128.7985,129.0757,75709.0
2019-01-07 10:30:00,135.04,135.58,135.04,135.56,95317.0,129.0757,129.5919,129.0757,129.5727,95317.0
2019-01-07 10:35:00,135.55,135.64,135.32,135.48,89703.0,129.5632,129.6492,129.3433,129.4963,89703.0
2019-01-07 10:40:00,135.5,135.89,135.38,135.75,136938.0,129.5154,129.8882,129.4007,129.7544,136938.0
2019-01-07 10:45:00,135.75,135.84,135.55,135.81,95126.0,129.7544,129.8404,129.5632,129.8117,95126.0
2019-01-07 10:50:00,135.83,135.83,135.66,135.76,72415.0,129.8308,129.8308,129.6683,129.7639,72415.0
2019-01-07 10:55:00,135.76,135.84,135.58,135.66,60553.0,129.7639,129.8404,129.5919,129.6683,60553.0
2019-01-07 11:00:00,135.64,135.81,135.54,135.75,48390.0,129.6492,129.8117,129.5536,129.7544,48390.0
2019-01-07 11:05:00,135.73,135.75,135.48,135.66,73358.0,129.7352,129.7544,129.4963,129.6683,73358.0
2019-01-07 11:10:00,135.68,135.86,135.61,135.64,101052.0,129.6874,129.8595,129.6205,129.6492,101052.0
2019-01-07 11:15:00,135.64,135.85,135.63,135.68,74423.0,129.6492,129.8499,129.6397,129.6874,74423.0
2019-01-07 11:20:00,135.65,135.69,135.48,135.53,61591.0,129.6588,129.697,129.4963,129.5441,61591.0
2019-01-07 11:25:00,135.54,135.54,135.35,135.42,50505.0,129.5536,129.5536,129.372,129.4389,50505.0
2019-01-07 11:30:00,135.42,135.66,135.38,135.66,65198.0,129.4389,129.6683,129.4007,129.6683,65198.0
2019-01-07 11:35:00,135.67,136.05,135.61,135.93,143372.0,129.6779,130.0411,129.6205,129.9264,143372.0
2019-01-07 11:40:00,135.92,136.16,135.81,136.11,81496.0,129.9168,130.1462,129.8117,130.0985,81496.0
2019-01-07 11:45:00,136.11,136.35,136.05,136.13,116817.0,130.0985,130.3279,130.0411,130.1176,116817.0
2019-01-07 11:50:00,136.13,136.34,136.12,136.19,67115.0,130.1176,130.3183,130.108,130.1749,67115.0
2019-01-07 11:55:00,136.19,136.45,136.15,136.44,84885.0,130.1749,130.4234,130.1367,130.4139,84885.0
2019-01-07 12:00:00,136.43,136.49,136.08,136.08,76595.0,130.4043,130.4617,130.0698,130.0698,76595.0
2019-01-07 12:05:00,136.07,136.13,135.95,136.04,64805.0,130.0602,130.1176,129.9455,130.0315,64805.0
2019-01-07 12:10:00,136.03,136.24,136.02,136.24,73179.0,130.022,130.2227,130.0124,130.2227,73179.0
2019-01-07 12:15:00,136.23,136.31,136.05,136.16,63022.0,130.2132,130.2896,130.0411,130.1462,63022.0
2019-01-07 12:20:00,136.15,136.25,136.05,136.22,63098.0,130.1367,130.2323,130.0411,130.2036,63098.0
2019-01-07 12:25:00,136.23,136.27,136.11,136.18,66558.0,130.2132,130.2514,130.0985,130.1654,66558.0
2019-01-07 12:30:00,136.16,136.34,136.03,136.33,69315.0,130.1462,130.3183,130.022,130.3087,69315.0
2019-01-07 12:35:00,136.31,136.36,136.17,136.21,61743.0,130.2896,130.3374,130.1558,130.194,61743.0
2019-01-07 12:40:00,136.21,136.35,136.14,136.31,82186.0,130.194,130.3279,130.1271,130.2896,82186.0
2019-01-07 12:45:00,136.32,136.6,136.32,136.5,96590.0,130.2992,130.5668,130.2992,130.4712,96590.0
2019-01-07 12:50:00,136.51,136.78,136.48,136.71,108422.0,130.4808,130.7389,130.4521,130.672,108422.0
2019-01-07 12:55:00,136.71,136.91,136.64,136.79,88175.0,130.672,130.8631,130.605,130.7484,88175.0
2019-01-07 13:00:00,136.8,137.17,136.8,136.95,210082.0,130.758,131.1116,130.758,130.9014,210082.0
2019-01-07 13:05:00,136.96,137.09,136.95,137.06,123427.0,130.9109,131.0352,130.9014,131.0065,123427.0
2019-01-07 13:10:00,137.06,137.12,136.99,137.01,63221.0,131.0065,131.0638,130.9396,130.9587,63221.0
2019-01-07 13:15:00,137.01,137.12,136.97,137.05,59130.0,130.9587,131.0638,130.9205,130.9969,59130.0
2019-01-07 13:20:00,137.04,137.11,136.94,137.01,76314.0,130.9874,131.0543,130.8918,130.9587,76314.0
2019-01-07 13:25:00,137.01,137.1,136.83,136.94,53517.0,130.9587,131.0447,130.7867,130.8918,53517.0
2019-01-07 13:30:00,136.92,136.97,136.77,136.95,65461.0,130.8727,130.9205,130.7293,130.9014,65461.0
2019-01-07 13:35:00,136.95,136.95,136.72,136.73,59058.0,130.9014,130.9014,130.6815,130.6911,59058.0
2019-01-07 13:40:00,136.72,136.89,136.65,136.87,66803.0,130.6815,130.844,130.6146,130.8249,66803.0
2019-01-07 13:45:00,136.84,136.86,136.41,136.42,54212.0,130.7962,130.8153,130.3852,130.3948,54212.0
2019-01-07 13:50:00,136.4,136.5,136.32,136.5,63724.0,130.3756,130.4712,130.2992,130.4712,63724.0
2019-01-07 13:55:00,136.49,136.57,136.36,136.41,49843.0,130.4617,130.5381,130.3374,130.3852,49843.0
2019-01-07 14:00:00,136.38,136.72,136.38,136.65,45763.0,130.3565,130.6815,130.3565,130.6146,45763.0
2019-01-07 14:05:00,136.65,136.66,136.39,136.44,88482.0,130.6146,130.6242,130.3661,130.4139,88482.0
2019-01-07 14:10:00,136.43,136.59,136.33,136.59,91165.0,130.4043,130.5573,130.3087,130.5573,91165.0
2019-01-07 14:15:00,136.6,136.65,136.4,136.54,67204.0,130.5668,130.6146,130.3756,130.5095,67204.0
2019-01-07 14:20:00,136.52,136.59,136.43,136.43,66753.0,130.4903,130.5573,130.4043,130.4043,66753.0
2019-01-07 14:25:00,136.43,136.49,136.29,136.32,86593.0,130.4043,130.4617,130.2705,130.2992,86593.0
2019-01-07 14:30:00,136.31,136.4,136.21,136.25,58819.0,130.2896,130.3756,130.194,130.2323,58819.0
2019-01-07 14:35:00,136.24,136.28,136.09,136.16,38749.0,130.2227,130.2609,130.0793,130.1462,38749.0
2019-01-07 14:40:00,136.16,136.37,136.11,136.27,59586.0,130.1462,130.347,130.0985,130.2514,59586.0
2019-01-07 14:45:00,136.27,136.32,136.17,136.31,53041.0,130.2514,130.2992,130.1558,130.2896,53041.0
2019-01-07 14:50:00,136.3,136.3,136.03,136.08,55960.0,130.2801,130.2801,130.022,130.0698,55960.0
2019-01-07 14:55:00,136.06,136.09,135.9,135.98,54006.0,130.0507,130.0793,129.8977,129.9742,54006.0
2019-01-07 15:00:00,135.98,136.24,135.97,136.2,46573.0,129.9742,130.2227,129.9646,130.1845,46573.0
2019-01-07 15:05:00,136.22,136.29,136.15,136.26,34325.0,130.2036,130.2705,130.1367,130.2418,34325.0
2019-01-07 15:10:00,136.28,136.46,136.16,136.42,54140.0,130.2609,130.433,130.1462,130.3948,54140.0
2019-01-07 15:15:00,136.42,136.55,136.34,136.39,50945.0,130.3948,130.519,130.3183,130.3661,50945.0
2019-01-07 15:20:00,136.39,136.4,136.26,136.31,50892.0,130.3661,130.3756,130.2418,130.2896,50892.0
2019-01-07 15:25:00,136.31,136.49,136.29,136.37,40002.0,130.2896,130.4617,130.2705,130.347,40002.0
2019-01-07 15:30:00,136.37,136.41,136.13,136.28,79512.0,130.347,130.3852,130.1176,130.2609,79512.0
2019-01-07 15:35:00,136.28,136.4,136.21,136.26,61803.0,130.2609,130.3756,130.194,130.2418,61803.0
2019-01-07 15:40:00,136.25,136.3,136.12,136.19,114762.0,130.2323,130.2801,130.108,130.1749,114762.0
2019-01-07 15:45:00,136.2,136.44,136.2,136.27,184998.0,130.1845,130.4139,130.1845,130.2514,184998.0
2019-01-07 15:50:00,136.28,136.3,136.01,136.14,245476.0,130.2609,130.2801,130.0029,130.1271,245476.0
2019-01-07 15:55:00,136.14,136.29,135.94,136.2,805217.0,130.1271,130.2705,129.936,130.1845,805217.0
2019-01-08 09:30:00,137.97,138.19,137.35,137.91,367252.0,131.8763,132.0866,131.2837,131.819,367252.0
2019-01-08 09:35:00,137.95,138.08,137.47,137.47,158506.0,131.8572,131.9814,131.3984,131.3984,158506.0
2019-01-08 09:40:00,137.5,138.07,137.3,138.0,253499.0,131.4271,131.9719,131.2359,131.905,253499.0
2019-01-08 09:45:00,137.98,138.12,137.5,137.65,186274.0,131.8859,132.0197,131.4271,131.5704,186274.0
2019-01-08 09:50:00,137.68,137.72,137.17,137.27,115199.0,131.5991,131.6373,131.1116,131.2072,115199.0
2019-01-08 09:55:00,137.24,137.48,136.94,137.21,112967.0,131.1785,131.4079,130.8918,131.1499,112967.0
2019-01-08 10:00:00,137.21,137.56,137.2,137.5,101060.0,131.1499,131.4844,131.1403,131.4271,101060.0
2019-01-08 10:05:00,137.53,137.73,137.49,137.53,83568.0,131.4557,131.6469,131.4175,131.4557,83568.0
2019-01-08 10:10:00,137.53,137.66,136.92,137.0,112347.0,131.4557,131.58,130.8727,130.9491,112347.0
2019-01-08 10:15:00,136.98,137.06,136.64,136.7,76320.0,130.93,131.0065,130.605,130.6624,76320.0
2019-01-08 10:20:00,136.72,136.95,136.69,136.7,62601.0,130.6815,130.9014,130.6528,130.6624,62601.0
2019-01-08 10:25:00,136.71,137.02,136.7,136.86,64909.0,130.672,130.9683,130.6624,130.8153,64909.0
2019-01-08 10:30:00,136.88,137.0,136.64,136.71,89150.0,130.8344,130.9491,130.605,130.672,89150.0
2019-01-08 10:35:00,136.7,136.84,136.56,136.8,103451.0,130.6624,130.7962,130.5286,130.758,103451.0
2019-01-08 10:40:00,136.8,136.85,136.56,136.58,62662.0,130.758,130.8058,130.5286,130.5477,62662.0
2019-01-08 10:45:00,136.57,136.59,136.39,136.52,119196.0,130.5381,130.5573,130.3661,130.4903,119196.0
2019-01-08 10:50:00,136.54,136.58,135.96,136.11,163079.0,130.5095,130.5477,129.9551,130.0985,163079.0
2019-01-08 10:55:00,136.11,136.52,136.1,136.47,163274.0,130.0985,130.4903,130.0889,130.4426,163274.0
2019-01-08 11:00:00,136.5,136.87,136.44,136.84,68925.0,130.4712,130.8249,130.4139,130.7962,68925.0
2019-01-08 11:05:00,136.84,136.94,136.73,136.88,99786.0,130.7962,130.8918,130.6911,130.8344,99786.0
2019-01-08 11:10:00,136.88,136.92,136.6,136.65,67715.0,130.8344,130.8727,130.5668,130.6146,67715.0
2019-01-08 11:15:00,136.61,136.85,136.56,136.72,72050.0,130.5764,130.8058,130.5286,130.6815,72050.0
2019-01-08 11:20:00,136.74,136.78,136.61,136.67,69480.0,130.7006,130.7389,130.5764,130.6337,69480.0
2019-01-08 11:25:00,136.67,136.75,136.45,136.55,101667.0,130.6337,130.7102,130.4234,130.519,101667.0
2019-01-08 11:30:00,136.55,136.58,136.25,136.32,80632.0,130.519,130.5477,130.2323,130.2992,80632.0
2019-01-08 11:35:00,136.29,136.41,136.23,136.34,40599.0,130.2705,130.3852,130.2132,130.3183,40599.0
2019-01-08 11:40:00,136.33,136.46,136.21,136.28,58622.0,130.3087,130.433,130.194,130.2609,58622.0
2019-01-08 11:45:00,136.28,136.46,136.27,136.39,55387.0,130.2609,130.433,130.2514,130.3661,55387.0
2019-01-08 11:50:00,136.39,136.43,136.17,136.17,58194.0,130.3661,130.4043,130.1558,130.1558,58194.0
2019-01-08 11:55:00,136.21,136.51,136.2,136.49,41169.0,130.194,130.4808,130.1845,130.4617,41169.0
2019-01-08 12:00:00,136.49,136.61,136.32,136.61,74242.0,130.4617,130.5764,130.2992,130.5764,74242.0
2019-01-08 12:05:00,136.62,136.69,136.5,136.58,60593.0,130.5859,130.6528,130.4712,130.5477,60593.0
2019-01-08 12:10:00,136.57,136.68,136.45,136.66,42420.0,130.5381,130.6433,130.4234,130.6242,42420.0
2019-01-08 12:15:00,136.67,136.94,136.65,136.83,55464.0,130.6337,130.8918,130.6146,130.7867,55464.0
2019-01-08 12:20:00,136.86,136.93,136.78,136.93,41649.0,130.8153,130.8822,130.7389,130.8822,41649.0
2019-01-08 12:25:00,136.92,137.16,136.89,137.02,71474.0,130.8727,131.1021,130.844,130.9683,71474.0
2019-01-08 12:30:00,137.02,137.1,136.91,136.94,56864.0,130.9683,131.0447,130.8631,130.8918,56864.0
2019-01-08 12:35:00,136.92,136.92,136.69,136.82,60538.0,130.8727,130.8727,130.6528,130.7771,60538.0
2019-01-08 12:40:00,136.8,137.15,136.79,137.07,73889.0,130.758,131.0925,130.7484,131.0161,73889.0
2019-01-08 12:45:00,137.11,137.17,136.59,136.59,74838.0,131.0543,131.1116,130.5573,130.5573,74838.0
2019-01-08 12:50:00,136.57,136.71,136.44,136.65,70677.0,130.5381,130.672,130.4139,130.6146,70677.0
2019-01-08 12:55:00,136.67,136.86,136.46,136.75,39221.0,130.6337,130.8153,130.433,130.7102,39221.0
2019-01-08 13:00:00,136.75,136.96,136.54,136.89,35093.0,130.7102,130.9109,130.5095,130.844,35093.0
2019-01-08 13:05:00,136.9,136.97,136.84,136.92,41316.0,130.8536,130.9205,130.7962,130.8727,41316.0
2019-01-08 13:10:00,136.92,137.13,136.83,137.06,63631.0,130.8727,131.0734,130.7867,131.0065,63631.0
2019-01-08 13:15:00,137.08,137.1,136.86,136.86,33405.0,131.0256,131.0447,130.8153,130.8153,33405.0
2019-01-08 13:20:00,136.86,137.01,136.8,136.9,49906.0,130.8153,130.9587,130.758,130.8536,49906.0
2019-01-08 13:25:00,136.92,137.04,136.88,136.98,38935.0,130.8727,130.9874,130.8344,130.93,38935.0
2019-01-08 13:30:00,137.0,137.06,136.93,137.0,48617.0,130.9491,131.0065,130.8822,130.9491,48617.0
2019-01-08 13:35:00,136.98,137.04,136.86,136.86,42562.0,130.93,130.9874,130.8153,130.8153,42562.0
2019-01-08 13:40:00,136.86,136.91,136.75,136.77,43104.0,130.8153,130.8631,130.7102,130.7293,43104.0
2019-01-08 13:45:00,136.77,136.9,136.62,136.87,36993.0,130.7293,130.8536,130.5859,130.8249,36993.0
2019-01-08 13:50:00,136.91,137.42,136.84,137.39,83551.0,130.8631,131.3506,130.7962,131.3219,83551.0
2019-01-08 13:55:00,137.41,137.48,137.28,137.29,56369.0,131.341,131.4079,131.2168,131.2263,56369.0
2019-01-08 14:00:00,137.32,137.44,137.23,137.29,46555.0,131.255,131.3697,131.169,131.2263,46555.0
2019-01-08 14:05:00,137.29,137.45,137.23,137.36,51500.0,131.2263,131.3793,131.169,131.2932,51500.0
2019-01-08 14:10:00,137.37,137.5,137.34,137.47,61056.0,131.3028,131.4271,131.2741,131.3984,61056.0
2019-01-08 14:15:00,137.47,137.48,137.23,137.28,51461.0,131.3984,131.4079,131.169,131.2168,51461.0
2019-01-08 14:20:00,137.28,137.29,136.95,137.02,61586.0,131.2168,131.2263,130.9014,130.9683,61586.0
2019-01-08 14:25:00,137.0,137.05,136.85,137.02,54674.0,130.9491,130.9969,130.8058,130.9683,54674.0
2019-01-08 14:30:00,137.02,137.1,136.9,136.98,61742.0,130.9683,131.0447,130.8536,130.93,61742.0
2019-01-08 14:35:00,136.96,137.02,136.83,136.94,56187.0,130.9109,130.9683,130.7867,130.8918,56187.0
2019-01-08 14:40:00,136.93,137.1,136.93,137.01,35492.0,130.8822,131.0447,130.8822,130.9587,35492.0
2019-01-08 14:45:00,137.01,137.04,136.84,136.98,44845.0,130.9587,130.9874,130.7962,130.93,44845.0
2019-01-08 14:50:00,136.97,137.01,136.82,136.97,54099.0,130.9205,130.9587,130.7771,130.9205,54099.0
2019-01-08 14:55:00,136.96,136.96,136.74,136.88,73186.0,130.9109,130.9109,130.7006,130.8344,73186.0
2019-01-08 15:00:00,136.88,136.96,136.79,136.83,62776.0,130.8344,130.9109,130.7484,130.7867,62776.0
2019-01-08 15:05:00,136.83,136.86,136.54,136.7,66732.0,130.7867,130.8153,130.5095,130.6624,66732.0
2019-01-08 15:10:00,136.7,136.89,136.65,136.87,56782.0,130.6624,130.844,130.6146,130.8249,56782.0
2019-01-08 15:15:00,136.87,136.91,136.7,136.81,54861.0,130.8249,130.8631,130.6624,130.7675,54861.0
2019-01-08 15:20:00,136.81,136.91,136.7,136.84,56200.0,130.7675,130.8631,130.6624,130.7962,56200.0
2019-01-08 15:25:00,136.85,136.93,136.77,136.89,67559.0,130.8058,130.8822,130.7293,130.844,67559.0
2019-01-08 15:30:00,136.89,136.99,136.83,136.93,65769.0,130.844,130.9396,130.7867,130.8822,65769.0
2019-01-08 15:35:00,136.93,137.01,136.91,136.93,69083.0,130.8822,130.9587,130.8631,130.8822,69083.0
2019-01-08 15:40:00,136.92,136.95,136.73,136.8,103278.0,130.8727,130.9014,130.6911,130.758,103278.0
2019-01-08 15:45:00,136.82,136.95,136.66,136.66,131056.0,130.7771,130.9014,130.6242,130.6242,131056.0
2019-01-08 15:50:00,136.65,136.8,136.5,136.74,163783.0,130.6146,130.758,130.4712,130.7006,163783.0
2019-01-08 15:55:00,136.74,136.83,136.59,136.8,323337.0,130.7006,130.7867,130.5573,130.758,323337.0
2019-01-09 09:30:00,138.3,138.9,137.89,138.75,482689.0,132.1917,132.7652,131.7998,132.6219,482689.0
2019-01-09 09:35:00,138.72,139.08,138.51,138.72,232296.0,132.5932,132.9373,132.3925,132.5932,232296.0
2019-01-09 09:40:00,138.72,139.13,138.54,138.9,169790.0,132.5932,132.9851,132.4211,132.7652,169790.0
2019-01-09 09:45:00,138.92,139.05,138.47,138.85,147432.0,132.7843,132.9086,132.3542,132.7174,147432.0
2019-01-09 09:50:00,138.84,139.24,138.79,139.2,125884.0,132.7079,133.0902,132.6601,133.052,125884.0
2019-01-09 09:55:00,139.21,139.32,139.01,139.29,129936.0,133.0615,133.1667,132.8704,133.138,129936.0
2019-01-09 10:00:00,139.28,139.4,139.04,139.28,118048.0,133.1284,133.2431,132.899,133.1284,118048.0
2019-01-09 10:05:00,139.28,139.28,138.64,138.73,239062.0,133.1284,133.1284,132.5167,132.6027,239062.0
2019-01-09 10:10:00,138.73,138.95,138.57,138.75,115321.0,132.6027,132.813,132.4498,132.6219,115321.0
2019-01-09 10:15:00,138.76,139.11,138.68,139.04,76857.0,132.6314,132.966,132.5549,132.899,76857.0
2019-01-09 10:20:00,139.08,139.16,138.99,139.08,63724.0,132.9373,133.0137,132.8513,132.9373,63724.0
2019-01-09 10:25:00,139.1,139.13,138.72,138.89,68297.0,132.9564,132.9851,132.5932,132.7557,68297.0
2019-01-09 10:30:00,138.87,138.87,138.31,138.38,156873.0,132.7366,132.7366,132.2013,132.2682,156873.0
2019-01-09 10:35:00,138.39,138.5,138.24,138.34,73807.0,132.2778,132.3829,132.1344,132.23,73807.0
2019-01-09 10:40:00,138.33,138.36,137.75,137.78,122870.0,132.2204,132.2491,131.666,131.6947,122870.0
2019-01-09 10:45:00,137.8,138.06,137.62,138.04,116132.0,131.7138,131.9623,131.5418,131.9432,116132.0
2019-01-09 10:50:00,138.03,138.26,137.95,137.99,84131.0,131.9337,132.1535,131.8572,131.8954,84131.0
2019-01-09 10:55:00,138.0,138.25,137.88,138.11,101287.0,131.905,132.1439,131.7903,132.0101,101287.0
2019-01-09 11:00:00,138.11,138.61,138.0,138.59,90497.0,132.0101,132.488,131.905,132.4689,90497.0
2019-01-09 11:05:00,138.61,138.67,138.35,138.4,69075.0,132.488,132.5454,132.2395,132.2873,69075.0
2019-01-09 11:10:00,138.41,138.71,138.32,138.49,62673.0,132.2969,132.5836,132.2108,132.3733,62673.0
2019-01-09 11:15:00,138.5,138.71,138.42,138.69,75200.0,132.3829,132.5836,132.3064,132.5645,75200.0
2019-01-09 11:20:00,138.68,139.04,138.65,138.94,107746.0,132.5549,132.899,132.5263,132.8035,107746.0
2019-01-09 11:25:00,138.94,139.09,138.73,138.73,85468.0,132.8035,132.9468,132.6027,132.6027,85468.0
2019-01-09 11:30:00,138.71,138.79,138.43,138.61,87662.0,132.5836,132.6601,132.316,132.488,87662.0
2019-01-09 11:35:00,138.6,138.7,138.42,138.62,74779.0,132.4785,132.5741,132.3064,132.4976,74779.0
2019-01-09 11:40:00,138.65,138.82,138.58,138.76,65550.0,132.5263,132.6888,132.4594,132.6314,65550.0
2019-01-09 11:45:00,138.77,139.07,138.72,139.01,73158.0,132.641,132.9277,132.5932,132.8704,73158.0
2019-01-09 11:50:00,139.03,139.1,138.85,138.97,70879.0,132.8895,132.9564,132.7174,132.8321,70879.0
2019-01-09 11:55:00,138.99,139.07,138.89,139.05,67721.0,132.8513,132.9277,132.7557,132.9086,67721.0
2019-01-09 12:00:00,139.06,139.17,139.03,139.16,48021.0,132.9182,133.0233,132.8895,133.0137,48021.0
2019-01-09 12:05:00,139.17,139.17,138.99,139.02,44102.0,133.0233,133.0233,132.8513,132.8799,44102.0
2019-01-09 12:10:00,139.02,139.09,138.91,139.04,38925.0,132.8799,132.9468,132.7748,132.899,38925.0
2019-01-09 12:15:00,139.06,139.09,138.83,138.83,52690.0,132.9182,132.9468,132.6983,132.6983,52690.0
2019-01-09 12:20:00,138.83,138.88,138.67,138.73,44951.0,132.6983,132.7461,132.5454,132.6027,44951.0
2019-01-09 12:25:00,138.72,138.88,138.61,138.8,58906.0,132.5932,132.7461,132.488,132.6696,58906.0
2019-01-09 12:30:00,138.8,139.0,138.74,138.91,59814.0,132.6696,132.8608,132.6123,132.7748,59814.0
2019-01-09 12:35:00,138.93,139.03,138.82,138.94,72553.0,132.7939,132.8895,132.6888,132.8035,72553.0
2019-01-09 12:40:00,138.94,139.11,138.89,139.0,53573.0,132.8035,132.966,132.7557,132.8608,53573.0
2019-01-09 12:45:00,139.01,139.17,138.99,139.0,75386.0,132.8704,133.0233,132.8513,132.8608,75386.0
2019-01-09 12:50:00,139.05,139.23,139.05,139.17,84678.0,132.9086,133.0807,132.9086,133.0233,84678.0
2019-01-09 12:55:00,139.17,139.22,139.1,139.12,39703.0,133.0233,133.0711,132.9564,132.9755,39703.0
2019-01-09 13:00:00,139.13,139.15,139.0,139.05,43736.0,132.9851,133.0042,132.8608,132.9086,43736.0
2019-01-09 13:05:00,139.06,139.13,138.96,139.09,39282.0,132.9182,132.9851,132.8226,132.9468,39282.0
2019-01-09 13:10:00,139.08,139.09,138.89,139.01,75308.0,132.9373,132.9468,132.7557,132.8704,75308.0
2019-01-09 13:15:00,139.02,139.16,138.96,139.12,40084.0,132.8799,133.0137,132.8226,132.9755,40084.0
2019-01-09 13:20:00,139.12,139.19,139.07,139.12,41601.0,132.9755,133.0424,132.9277,132.9755,41601.0
2019-01-09 13:25:00,139.13,139.15,138.97,138.99,51381.0,132.9851,133.0042,132.8321,132.8513,51381.0
2019-01-09 13:30:00,138.99,139.03,138.88,138.9,53948.0,132.8513,132.8895,132.7461,132.7652,53948.0
2019-01-09 13:35:00,138.9,139.04,138.9,138.92,46311.0,132.7652,132.899,132.7652,132.7843,46311.0
2019-01-09 13:40:00,138.92,139.05,138.9,139.01,41786.0,132.7843,132.9086,132.7652,132.8704,41786.0
2019-01-09 13:45:00,139.02,139.02,138.85,138.89,51340.0,132.8799,132.8799,132.7174,132.7557,51340.0
2019-01-09 13:50:00,138.89,138.89,138.71,138.81,53155.0,132.7557,132.7557,132.5836,132.6792,53155.0
2019-01-09 13:55:00,138.84,138.98,138.77,138.98,72998.0,132.7079,132.8417,132.641,132.8417,72998.0
2019-01-09 14:00:00,138.97,139.27,138.92,139.22,138839.0,132.8321,133.1189,132.7843,133.0711,138839.0
2019-01-09 14:05:00,139.24,139.47,139.2,139.46,78372.0,133.0902,133.3101,133.052,133.3005,78372.0
2019-01-09 14:10:00,139.48,139.48,139.28,139.35,96065.0,133.3196,133.3196,133.1284,133.1954,96065.0
2019-01-09 14:15:00,139.35,139.36,138.91,138.98,75697.0,133.1954,133.2049,132.7748,132.8417,75697.0
2019-01-09 14:20:00,138.97,139.07,138.7,138.88,69048.0,132.8321,132.9277,132.5741,132.7461,69048.0
2019-01-09 14:25:00,138.89,139.04,138.8,138.96,78474.0,132.7557,132.899,132.6696,132.8226,78474.0
2019-01-09 14:30:00,138.96,139.03,138.77,138.88,66965.0,132.8226,132.8895,132.641,132.7461,66965.0
2019-01-09 14:35:00,138.89,138.97,138.76,138.96,25650.0,132.7557,132.8321,132.6314,132.8226,25650.0
2019-01-09 14:40:00,138.95,139.08,138.92,139.03,34631.0,132.813,132.9373,132.7843,132.8895,34631.0
2019-01-09 14:45:00,139.04,139.23,139.02,139.23,57405.0,132.899,133.0807,132.8799,133.0807,57405.0
2019-01-09 14:50:00,139.22,139.22,139.07,139.13,141900.0,133.0711,133.0711,132.9277,132.9851,141900.0
2019-01-09 14:55:00,139.13,139.13,138.92,138.92,48340.0,132.9851,132.9851,132.7843,132.7843,48340.0
2019-01-09 15:00:00,138.94,138.97,138.81,138.88,89245.0,132.8035,132.8321,132.6792,132.7461,89245.0
2019-01-09 15:05:00,138.88,138.89,138.62,138.75,82975.0,132.7461,132.7557,132.4976,132.6219,82975.0
2019-01-09 15:10:00,138.75,138.86,138.66,138.73,75854.0,132.6219,132.727,132.5358,132.6027,75854.0
2019-01-09 15:15:00,138.73,138.81,138.68,138.75,86418.0,132.6027,132.6792,132.5549,132.6219,86418.0
2019-01-09 15:20:00,138.75,138.86,138.61,138.63,97443.0,132.6219,132.727,132.488,132.5072,97443.0
2019-01-09 15:25:00,138.64,138.69,138.54,138.61,121965.0,132.5167,132.5645,132.4211,132.488,121965.0
2019-01-09 15:30:00,138.6,138.62,138.35,138.44,141528.0,132.4785,132.4976,132.2395,132.3255,141528.0
2019-01-09 15:35:00,138.44,138.45,138.15,138.23,152736.0,132.3255,132.3351,132.0484,132.1248,152736.0
2019-01-09 15:40:00,138.23,138.29,138.0,138.22,149225.0,132.1248,132.1822,131.905,132.1153,149225.0
2019-01-09 15:45:00,138.2,138.23,138.01,138.14,157648.0,132.0961,132.1248,131.9145,132.0388,157648.0
2019-01-09 15:50:00,138.14,138.14,137.93,138.0,164781.0,132.0388,132.0388,131.8381,131.905,164781.0
2019-01-09 15:55:00,138.0,138.5,137.97,138.41,311831.0,131.905,132.3829,131.8763,132.2969,311831.0
2019-01-10 09:30:00,136.81,137.35,136.51,136.77,348024.0,130.7675,131.2837,130.4808,130.7293,348024.0
2019-01-10 09:35:00,136.75,137.22,136.55,136.9,111553.0,130.7102,131.1594,130.519,130.8536,111553.0
2019-01-10 09:40:00,136.87,136.93,136.58,136.69,81366.0,130.8249,130.8822,130.5477,130.6528,81366.0
2019-01-10 09:45:00,136.66,136.91,136.54,136.84,150794.0,130.6242,130.8631,130.5095,130.7962,150794.0
2019-01-10 09:50:00,136.81,136.81,136.36,136.39,143852.0,130.7675,130.7675,130.3374,130.3661,143852.0
2019-01-10 09:55:00,136.38,137.05,136.38,137.04,85053.0,130.3565,130.9969,130.3565,130.9874,85053.0
2019-01-10 10:00:00,137.05,137.24,136.95,137.11,65049.0,130.9969,131.1785,130.9014,131.0543,65049.0
2019-01-10 10:05:00,137.09,137.36,137.04,137.29,49985.0,131.0352,131.2932,130.9874,131.2263,49985.0
2019-01-10 10:10:00,137.32,137.55,137.32,137.37,82729.0,131.255,131.4749,131.255,131.3028,82729.0
2019-01-10 10:15:00,137.36,137.48,137.02,137.31,104198.0,131.2932,131.4079,130.9683,131.2455,104198.0
2019-01-10 10:20:00,137.3,137.78,137.29,137.77,79463.0,131.2359,131.6947,131.2263,131.6851,79463.0
2019-01-10 10:25:00,137.79,138.11,137.7,138.1,53991.0,131.7043,132.0101,131.6182,132.0006,53991.0
2019-01-10 10:30:00,138.07,138.09,137.85,137.87,73733.0,131.9719,131.991,131.7616,131.7807,73733.0
2019-01-10 10:35:00,137.88,138.19,137.82,138.08,52169.0,131.7903,132.0866,131.7329,131.9814,52169.0
2019-01-10 10:40:00,138.1,138.18,137.94,138.06,91229.0,132.0006,132.077,131.8476,131.9623,91229.0
2019-01-10 10:45:00,138.03,138.13,137.9,138.08,54553.0,131.9337,132.0292,131.8094,131.9814,54553.0
2019-01-10 10:50:00,138.08,138.24,137.98,138.05,44058.0,131.9814,132.1344,131.8859,131.9528,44058.0
2019-01-10 10:55:00,138.03,138.22,137.94,138.08,40072.0,131.9337,132.1153,131.8476,131.9814,40072.0
2019-01-10 11:00:00,138.09,138.18,137.97,138.18,53414.0,131.991,132.077,131.8763,132.077,53414.0
2019-01-10 11:05:00,138.2,138.39,138.18,138.28,48692.0,132.0961,132.2778,132.077,132.1726,48692.0
2019-01-10 11:10:00,138.25,138.48,138.21,138.37,40353.0,132.1439,132.3638,132.1057,132.2586,40353.0
2019-01-10 11:15:00,138.37,138.47,138.19,138.22,54376.0,132.2586,132.3542,132.0866,132.1153,54376.0
2019-01-10 11:20:00,138.21,138.27,138.09,138.09,30770.0,132.1057,132.1631,131.991,131.991,30770.0
2019-01-10 11:25:00,138.08,138.09,137.92,137.95,38683.0,131.9814,131.991,131.8285,131.8572,38683.0
2019-01-10 11:30:00,137.94,138.09,137.85,138.05,31946.0,131.8476,131.991,131.7616,131.9528,31946.0
2019-01-10 11:35:00,138.06,138.23,138.05,138.12,33524.0,131.9623,132.1248,131.9528,132.0197,33524.0
2019-01-10 11:40:00,138.11,138.18,137.93,138.02,30128.0,132.0101,132.077,131.8381,131.9241,30128.0
2019-01-10 11:45:00,138.02,138.03,137.88,138.02,29283.0,131.9241,131.9337,131.7903,131.9241,29283.0
2019-01-10 11:50:00,138.03,138.09,137.96,138.06,43418.0,131.9337,131.991,131.8667,131.9623,43418.0
2019-01-10 11:55:00,138.06,138.17,137.91,138.11,36246.0,131.9623,132.0675,131.819,132.0101,36246.0
2019-01-10 12:00:00,138.1,138.27,137.98,138.01,58789.0,132.0006,132.1631,131.8859,131.9145,58789.0
2019-01-10 12:05:00,138.0,138.05,137.91,137.91,46139.0,131.905,131.9528,131.819,131.819,46139.0
2019-01-10 12:10:00,137.92,138.03,137.9,137.96,33659.0,131.8285,131.9337,131.8094,131.8667,33659.0
2019-01-10 12:15:00,137.99,138.06,137.93,137.93,21615.0,131.8954,131.9623,131.8381,131.8381,21615.0
2019-01-10 12:20:00,137.9,138.03,137.84,138.03,23917.0,131.8094,131.9337,131.752,131.9337,23917.0
2019-01-10 12:25:00,138.02,138.07,137.93,138.01,20042.0,131.9241,131.9719,131.8381,131.9145,20042.0
2019-01-10 12:30:00,138.0,138.07,137.97,138.0,20896.0,131.905,131.9719,131.8763,131.905,20896.0
2019-01-10 12:35:00,138.0,138.13,137.99,138.04,20991.0,131.905,132.0292,131.8954,131.9432,20991.0
2019-01-10 12:40:00,138.05,138.08,137.95,137.99,37003.0,131.9528,131.9814,131.8572,131.8954,37003.0
2019-01-10 12:45:00,137.98,138.46,137.95,138.4,53448.0,131.8859,132.3447,131.8572,132.2873,53448.0
2019-01-10 12:50:00,138.38,138.57,138.32,138.36,100422.0,132.2682,132.4498,132.2108,132.2491,100422.0
2019-01-10 12:55:00,138.37,138.38,138.22,138.36,45192.0,132.2586,132.2682,132.1153,132.2491,45192.0
2019-01-10 13:00:00,138.36,138.46,138.22,138.26,62418.0,132.2491,132.3447,132.1153,132.1535,62418.0
2019-01-10 13:05:00,138.28,138.34,137.83,137.86,44021.0,132.1726,132.23,131.7425,131.7712,44021.0
2019-01-10 13:10:00,137.86,137.96,137.78,137.79,31106.0,131.7712,131.8667,131.6947,131.7043,31106.0
2019-01-10 13:15:00,137.81,137.84,137.62,137.75,36203.0,131.7234,131.752,131.5418,131.666,36203.0
2019-01-10 13:20:00,137.75,137.91,137.65,137.86,26478.0,131.666,131.819,131.5704,131.7712,26478.0
2019-01-10 13:25:00,137.85,138.03,137.85,138.02,24235.0,131.7616,131.9337,131.7616,131.9241,24235.0
2019-01-10 13:30:00,138.02,138.07,137.83,137.88,28346.0,131.9241,131.9719,131.7425,131.7903,28346.0
2019-01-10 13:35:00,137.86,137.89,137.63,137.65,27465.0,131.7712,131.7998,131.5513,131.5704,27465.0
2019-01-10 13:40:00,137.64,137.66,137.36,137.47,47869.0,131.5609,131.58,131.2932,131.3984,47869.0
2019-01-10 13:45:00,137.47,137.65,137.47,137.59,28543.0,131.3984,131.5704,131.3984,131.5131,28543.0
2019-01-10 13:50:00,137.6,137.75,137.58,137.63,28399.0,131.5226,131.666,131.5035,131.5513,28399.0
2019-01-10 13:55:00,137.64,137.81,137.59,137.76,36544.0,131.5609,131.7234,131.5131,131.6756,36544.0
2019-01-10 14:00:00,137.74,138.04,137.74,137.99,38904.0,131.6565,131.9432,131.6565,131.8954,38904.0
2019-01-10 14:05:00,138.0,138.23,137.98,138.19,54706.0,131.905,132.1248,131.8859,132.0866,54706.0
2019-01-10 14:10:00,138.21,138.43,138.2,138.26,39998.0,132.1057,132.316,132.0961,132.1535,39998.0
2019-01-10 14:15:00,138.28,138.43,138.27,138.39,30665.0,132.1726,132.316,132.1631,132.2778,30665.0
2019-01-10 14:20:00,138.4,138.68,138.33,138.57,88302.0,132.2873,132.5549,132.2204,132.4498,88302.0
2019-01-10 14:25:00,138.58,138.58,138.37,138.4,40673.0,132.4594,132.4594,132.2586,132.2873,40673.0
2019-01-10 14:30:00,138.4,138.45,138.25,138.28,47466.0,132.2873,132.3351,132.1439,132.1726,47466.0
2019-01-10 14:35:00,138.29,138.41,138.22,138.28,30390.0,132.1822,132.2969,132.1153,132.1726,30390.0
2019-01-10 14:40:00,138.28,138.38,138.2,138.33,46156.0,132.1726,132.2682,132.0961,132.2204,46156.0
2019-01-10 14:45:00,138.34,138.35,138.01,138.04,45966.0,132.23,132.2395,131.9145,131.9432,45966.0
2019-01-10 14:50:00,138.05,138.1,137.91,138.01,42988.0,131.9528,132.0006,131.819,131.9145,42988.0
2019-01-10 14:55:00,138.0,138.26,137.94,138.26,47585.0,131.905,132.1535,131.8476,132.1535,47585.0
2019-01-10 15:00:00,138.24,138.38,138.2,138.24,67809.0,132.1344,132.2682,132.0961,132.1344,67809.0
2019-01-10 15:05:00,138.23,138.3,138.15,138.15,39711.0,132.1248,132.1917,132.0484,132.0484,39711.0
2019-01-10 15:10:00,138.15,138.25,138.02,138.22,76523.0,132.0484,132.1439,131.9241,132.1153,76523.0
2019-01-10 15:15:00,138.22,138.26,138.06,138.08,39081.0,132.1153,132.1535,131.9623,131.9814,39081.0
2019-01-10 15:20:00,138.08,138.17,138.03,138.15,41149.0,131.9814,132.0675,131.9337,132.0484,41149.0
2019-01-10 15:25:00,138.16,138.29,138.15,138.23,46164.0,132.0579,132.1822,132.0484,132.1248,46164.0
2019-01-10 15:30:00,138.22,138.33,138.1,138.27,69551.0,132.1153,132.2204,132.0006,132.1631,69551.0
2019-01-10 15:35:00,138.26,138.36,138.2,138.3,68343.0,132.1535,132.2491,132.0961,132.1917,68343.0
2019-01-10 15:40:00,138.29,138.64,138.29,138.6,103956.0,132.1822,132.5167,132.1822,132.4785,103956.0
2019-01-10 15:45:00,138.6,138.8,138.56,138.61,140362.0,132.4785,132.6696,132.4402,132.488,140362.0
2019-01-10 15:50:00,138.6,138.71,138.58,138.67,99251.0,132.4785,132.5836,132.4594,132.5454,99251.0
2019-01-10 15:55:00,138.68,138.82,138.49,138.61,299130.0,132.5549,132.6888,132.3733,132.488,299130.0
2019-01-11 09:30:00,137.75,138.6,137.75,138.32,233011.0,131.666,132.4785,131.666,132.2108,233011.0
2019-01-11 09:35:00,138.31,138.41,137.81,137.81,105607.0,132.2013,132.2969,131.7234,131.7234,105607.0
2019-01-11 09:40:00,137.81,138.21,137.72,137.82,101802.0,131.7234,132.1057,131.6373,131.7329,101802.0
2019-01-11 09:45:00,137.84,138.0,137.67,137.75,90648.0,131.752,131.905,131.5896,131.666,90648.0
2019-01-11 09:50:00,137.78,137.8,137.55,137.61,62831.0,131.6947,131.7138,131.4749,131.5322,62831.0
2019-01-11 09:55:00,137.59,137.93,137.46,137.93,89209.0,131.5131,131.8381,131.3888,131.8381,89209.0
2019-01-11 10:00:00,137.88,138.02,137.81,137.92,76362.0,131.7903,131.9241,131.7234,131.8285,76362.0
2019-01-11 10:05:00,137.92,138.32,137.91,138.32,57298.0,131.8285,132.2108,131.819,132.2108,57298.0
2019-01-11 10:10:00,138.34,138.36,138.1,138.11,59683.0,132.23,132.2491,132.0006,132.0101,59683.0
2019-01-11 10:15:00,138.1,138.13,137.9,138.05,75031.0,132.0006,132.0292,131.8094,131.9528,75031.0
2019-01-11 10:20:00,138.06,138.15,137.9,138.14,68207.0,131.9623,132.0484,131.8094,132.0388,68207.0
2019-01-11 10:25:00,138.1,138.12,137.45,137.47,74755.0,132.0006,132.0197,131.3793,131.3984,74755.0
2019-01-11 10:30:00,137.47,137.67,137.41,137.61,74765.0,131.3984,131.5896,131.341,131.5322,74765.0
2019-01-11 10:35:00,137.61,137.82,137.57,137.75,78406.0,131.5322,131.7329,131.494,131.666,78406.0
2019-01-11 10:40:00,137.76,137.97,137.62,137.91,108199.0,131.6756,131.8763,131.5418,131.819,108199.0
2019-01-11 10:45:00,137.89,137.93,137.78,137.81,38052.0,131.7998,131.8381,131.6947,131.7234,38052.0
2019-01-11 10:50:00,137.82,137.86,137.62,137.85,58490.0,131.7329,131.7712,131.5418,131.7616,58490.0
2019-01-11 10:55:00,137.82,138.03,137.82,137.89,58096.0,131.7329,131.9337,131.7329,131.7998,58096.0
2019-01-11 11:00:00,137.88,138.02,137.84,137.93,65128.0,131.7903,131.9241,131.752,131.8381,65128.0
2019-01-11 11:05:00,137.92,138.12,137.91,138.09,54878.0,131.8285,132.0197,131.819,131.991,54878.0
2019-01-11 11:10:00,138.09,138.11,137.7,137.8,62584.0,131.991,132.0101,131.6182,131.7138,62584.0
2019-01-11 11:15:00,137.78,137.88,137.72,137.86,45642.0,131.6947,131.7903,131.6373,131.7712,45642.0
2019-01-11 11:20:00,137.83,137.95,137.72,137.86,49680.0,131.7425,131.8572,131.6373,131.7712,49680.0
2019-01-11 11:25:00,137.84,137.84,137.68,137.7,46978.0,131.752,131.752,131.5991,131.6182,46978.0
2019-01-11 11:30:00,137.7,137.89,137.67,137.89,47789.0,131.6182,131.7998,131.5896,131.7998,47789.0
2019-01-11 11:35:00,137.87,137.91,137.77,137.81,31149.0,131.7807,131.819,131.6851,131.7234,31149.0
2019-01-11 11:40:00,137.81,137.99,137.79,137.99,42166.0,131.7234,131.8954,131.7043,131.8954,42166.0
2019-01-11 11:45:00,138.0,138.21,138.0,138.19,41416.0,131.905,132.1057,131.905,132.0866,41416.0
2019-01-11 11:50:00,138.19,138.2,137.93,137.94,38116.0,132.0866,132.0961,131.8381,131.8476,38116.0
2019-01-11 11:55:00,137.95,138.02,137.9,137.99,24037.0,131.8572,131.9241,131.8094,131.8954,24037.0
2019-01-11 12:00:00,137.96,138.08,137.91,138.03,42173.0,131.8667,131.9814,131.819,131.9337,42173.0
2019-01-11 12:05:00,138.05,138.14,137.96,137.98,33527.0,131.9528,132.0388,131.8667,131.8859,33527.0
2019-01-11 12:10:00,137.96,138.0,137.89,137.98,26591.0,131.8667,131.905,131.7998,131.8859,26591.0
2019-01-11 12:15:00,138.0,138.02,137.93,137.98,29513.0,131.905,131.9241,131.8381,131.8859,29513.0
2019-01-11 12:20:00,137.97,137.99,137.85,137.97,49564.0,131.8763,131.8954,131.7616,131.8763,49564.0
2019-01-11 12:25:00,137.97,138.02,137.9,137.92,39525.0,131.8763,131.9241,131.8094,131.8285,39525.0
2019-01-11 12:30:00,137.93,138.11,137.91,138.1,51412.0,131.8381,132.0101,131.819,132.0006,51412.0
2019-01-11 12:35:00,138.1,138.12,137.94,138.06,38213.0,132.0006,132.0197,131.8476,131.9623,38213.0
2019-01-11 12:40:00,138.06,138.17,138.06,138.08,31669.0,131.9623,132.0675,131.9623,131.9814,31669.0
2019-01-11 12:45:00,138.08,138.09,137.9,137.97,29744.0,131.9814,131.991,131.8094,131.8763,29744.0
2019-01-11 12:50:00,137.97,138.06,137.91,137.91,26049.0,131.8763,131.9623,131.819,131.819,26049.0
2019-01-11 12:55:00,137.92,138.08,137.92,138.05,39332.0,131.8285,131.9814,131.8285,131.9528,39332.0
2019-01-11 13:00:00,138.05,138.09,137.75,137.78,38852.0,131.9528,131.991,131.666,131.6947,38852.0
2019-01-11 13:05:00,137.79,137.88,137.7,137.73,29556.0,131.7043,131.7903,131.6182,131.6469,29556.0
2019-01-11 13:10:00,137.74,137.86,137.56,137.62,48779.0,131.6565,131.7712,131.4844,131.5418,48779.0
2019-01-11 13:15:00,137.62,137.67,137.51,137.61,45776.0,131.5418,131.5896,131.4366,131.5322,45776.0
2019-01-11 13:20:00,137.61,137.65,137.53,137.53,27815.0,131.5322,131.5704,131.4557,131.4557,27815.0
2019-01-11 13:25:00,137.53,137.59,137.47,137.55,36661.0,131.4557,131.5131,131.3984,131.4749,36661.0
2019-01-11 13:30:00,137.55,137.73,137.52,137.68,46619.0,131.4749,131.6469,131.4462,131.5991,46619.0
2019-01-11 13:35:00,137.68,137.88,137.65,137.87,40142.0,131.5991,131.7903,131.5704,131.7807,40142.0
2019-01-11 13:40:00,137.87,137.93,137.79,137.85,51094.0,131.7807,131.8381,131.7043,131.7616,51094.0
2019-01-11 13:45:00,137.86,137.91,137.76,137.82,27868.0,131.7712,131.819,131.6756,131.7329,27868.0
2019-01-11 13:50:00,137.83,137.98,137.83,137.91,30408.0,131.7425,131.8859,131.7425,131.819,30408.0
2019-01-11 13:55:00,137.9,137.94,137.81,137.81,37777.0,131.8094,131.8476,131.7234,131.7234,37777.0
2019-01-11 14:00:00,137.82,137.86,137.68,137.77,36828.0,131.7329,131.7712,131.5991,131.6851,36828.0
2019-01-11 14:05:00,137.76,137.84,137.75,137.78,44008.0,131.6756,131.752,131.666,131.6947,44008.0
2019-01-11 14:10:00,137.77,137.84,137.7,137.7,32045.0,131.6851,131.752,131.6182,131.6182,32045.0
2019-01-11 14:15:00,137.72,137.79,137.69,137.75,33482.0,131.6373,131.7043,131.6087,131.666,33482.0
2019-01-11 14:20:00,137.75,137.83,137.72,137.77,22860.0,131.666,131.7425,131.6373,131.6851,22860.0
2019-01-11 14:25:00,137.77,137.8,137.67,137.71,31237.0,131.6851,131.7138,131.5896,131.6278,31237.0
2019-01-11 14:30:00,137.69,137.75,137.65,137.72,30791.0,131.6087,131.666,131.5704,131.6373,30791.0
2019-01-11 14:35:00,137.72,137.77,137.6,137.67,35536.0,131.6373,131.6851,131.5226,131.5896,35536.0
2019-01-11 14:40:00,137.67,137.76,137.63,137.75,31274.0,131.5896,131.6756,131.5513,131.666,31274.0
2019-01-11 14:45:00,137.75,137.76,137.63,137.7,26991.0,131.666,131.6756,131.5513,131.6182,26991.0
2019-01-11 14:50:00,137.73,137.89,137.71,137.75,36847.0,131.6469,131.7998,131.6278,131.666,36847.0
2019-01-11 14:55:00,137.71,137.85,137.64,137.83,36462.0,131.6278,131.7616,131.5609,131.7425,36462.0
2019-01-11 15:00:00,137.82,137.89,137.77,137.8,33761.0,131.7329,131.7998,131.6851,131.7138,33761.0
2019-01-11 15:05:00,137.79,138.07,137.79,137.99,44450.0,131.7043,131.9719,131.7043,131.8954,44450.0
2019-01-11 15:10:00,137.97,138.06,137.93,137.93,34464.0,131.8763,131.9623,131.8381,131.8381,34464.0
2019-01-11 15:15:00,137.94,137.96,137.82,137.86,39969.0,131.8476,131.8667,131.7329,131.7712,39969.0
2019-01-11 15:20:00,137.87,137.93,137.83,137.87,40548.0,131.7807,131.8381,131.7425,131.7807,40548.0
2019-01-11 15:25:00,137.86,137.86,137.77,137.8,34551.0,131.7712,131.7712,131.6851,131.7138,34551.0
2019-01-11 15:30:00,137.8,137.84,137.77,137.83,50245.0,131.7138,131.752,131.6851,131.7425,50245.0
2019-01-11 15:35:00,137.84,138.01,137.81,137.96,61018.0,131.752,131.9145,131.7234,131.8667,61018.0
2019-01-11 15:40:00,137.96,138.05,137.95,137.99,60400.0,131.8667,131.9528,131.8572,131.8954,60400.0
2019-01-11 15:45:00,138.0,138.1,138.0,138.05,100591.0,131.905,132.0006,131.905,131.9528,100591.0
2019-01-11 15:50:00,138.04,138.12,138.0,138.01,92748.0,131.9432,132.0197,131.905,131.9145,92748.0
2019-01-11 15:55:00,138.01,138.09,137.88,138.01,296327.0,131.9145,131.991,131.7903,131.9145,296327.0
2019-01-14 09:30:00,136.99,137.12,136.75,137.08,177824.0,130.9396,131.0638,130.7102,131.0256,177824.0
2019-01-14 09:35:00,137.05,137.81,136.65,137.76,147955.0,130.9969,131.7234,130.6146,131.6756,147955.0
2019-01-14 09:40:00,137.81,137.91,137.35,137.48,79512.0,131.7234,131.819,131.2837,131.4079,79512.0
2019-01-14 09:45:00,137.48,137.59,137.15,137.21,113169.0,131.4079,131.5131,131.0925,131.1499,113169.0
2019-01-14 09:50:00,137.2,137.36,137.04,137.18,84101.0,131.1403,131.2932,130.9874,131.1212,84101.0
2019-01-14 09:55:00,137.2,137.3,137.06,137.09,106636.0,131.1403,131.2359,131.0065,131.0352,106636.0
2019-01-14 10:00:00,137.09,137.31,137.03,137.27,81584.0,131.0352,131.2455,130.9778,131.2072,81584.0
2019-01-14 10:05:00,137.28,137.28,137.15,137.19,59023.0,131.2168,131.2168,131.0925,131.1308,59023.0
2019-01-14 10:10:00,137.18,137.29,137.17,137.21,55154.0,131.1212,131.2263,131.1116,131.1499,55154.0
2019-01-14 10:15:00,137.23,137.32,137.06,137.3,81637.0,131.169,131.255,131.0065,131.2359,81637.0
2019-01-14 10:20:00,137.31,137.36,137.21,137.31,44583.0,131.2455,131.2932,131.1499,131.2455,44583.0
2019-01-14 10:25:00,137.3,137.39,137.17,137.37,47823.0,131.2359,131.3219,131.1116,131.3028,47823.0
2019-01-14 10:30:00,137.36,137.83,137.34,137.83,48272.0,131.2932,131.7425,131.2741,131.7425,48272.0
2019-01-14 10:35:00,137.83,137.87,137.74,137.75,56172.0,131.7425,131.7807,131.6565,131.666,56172.0
2019-01-14 10:40:00,137.76,137.91,137.66,137.9,46216.0,131.6756,131.819,131.58,131.8094,46216.0
2019-01-14 10:45:00,137.9,137.92,137.56,137.66,70003.0,131.8094,131.8285,131.4844,131.58,70003.0
2019-01-14 10:50:00,137.66,137.8,137.61,137.68,42211.0,131.58,131.7138,131.5322,131.5991,42211.0
2019-01-14 10:55:00,137.7,137.92,137.68,137.81,62386.0,131.6182,131.8285,131.5991,131.7234,62386.0
2019-01-14 11:00:00,137.8,137.86,137.6,137.71,48908.0,131.7138,131.7712,131.5226,131.6278,48908.0
2019-01-14 11:05:00,137.71,137.71,137.52,137.56,49485.0,131.6278,131.6278,131.4462,131.4844,49485.0
2019-01-14 11:10:00,137.58,137.72,137.5,137.72,87481.0,131.5035,131.6373,131.4271,131.6373,87481.0
2019-01-14 11:15:00,137.71,137.85,137.55,137.62,59357.0,131.6278,131.7616,131.4749,131.5418,59357.0
2019-01-14 11:20:00,137.61,137.76,137.58,137.69,45338.0,131.5322,131.6756,131.5035,131.6087,45338.0
2019-01-14 11:25:00,137.69,137.76,137.61,137.75,54670.0,131.6087,131.6756,131.5322,131.666,54670.0
2019-01-14 11:30:00,137.74,138.03,137.71,137.97,103799.0,131.6565,131.9337,131.6278,131.8763,103799.0
2019-01-14 11:35:00,137.97,138.09,137.89,138.09,102588.0,131.8763,131.991,131.7998,131.991,102588.0
2019-01-14 11:40:00,138.1,138.13,137.97,138.0,75543.0,132.0006,132.0292,131.8763,131.905,75543.0
2019-01-14 11:45:00,138.0,138.01,137.92,137.97,43725.0,131.905,131.9145,131.8285,131.8763,43725.0
2019-01-14 11:50:00,137.96,138.02,137.72,137.79,47372.0,131.8667,131.9241,131.6373,131.7043,47372.0
2019-01-14 11:55:00,137.8,137.86,137.66,137.73,54221.0,131.7138,131.7712,131.58,131.6469,54221.0
2019-01-14 12:00:00,137.73,137.75,137.6,137.62,27526.0,131.6469,131.666,131.5226,131.5418,27526.0
2019-01-14 12:05:00,137.63,137.65,137.5,137.55,44345.0,131.5513,131.5704,131.4271,131.4749,44345.0
2019-01-14 12:10:00,137.57,137.6,137.52,137.6,25692.0,131.494,131.5226,131.4462,131.5226,25692.0
2019-01-14 12:15:00,137.6,137.76,137.6,137.64,35341.0,131.5226,131.6756,131.5226,131.5609,35341.0
2019-01-14 12:20:00,137.63,137.68,137.58,137.62,41294.0,131.5513,131.5991,131.5035,131.5418,41294.0
2019-01-14 12:25:00,137.63,137.63,137.55,137.57,27734.0,131.5513,131.5513,131.4749,131.494,27734.0
2019-01-14 12:30:00,137.58,137.59,137.37,137.41,65716.0,131.5035,131.5131,131.3028,131.341,65716.0
2019-01-14 12:35:00,137.4,137.42,137.27,137.31,47684.0,131.3315,131.3506,131.2072,131.2455,47684.0
2019-01-14 12:40:00,137.33,137.35,137.24,137.27,56560.0,131.2646,131.2837,131.1785,131.2072,56560.0
2019-01-14 12:45:00,137.28,137.37,137.25,137.25,38016.0,131.2168,131.3028,131.1881,131.1881,38016.0
2019-01-14 12:50:00,137.26,137.26,137.14,137.22,51402.0,131.1977,131.1977,131.083,131.1594,51402.0
2019-01-14 12:55:00,137.23,137.29,137.2,137.21,34463.0,131.169,131.2263,131.1403,131.1499,34463.0
2019-01-14 13:00:00,137.2,137.28,137.15,137.19,27551.0,131.1403,131.2168,131.0925,131.1308,27551.0
2019-01-14 13:05:00,137.2,137.22,137.04,137.12,31067.0,131.1403,131.1594,130.9874,131.0638,31067.0
2019-01-14 13:10:00,137.14,137.19,137.05,137.19,39550.0,131.083,131.1308,130.9969,131.1308,39550.0
2019-01-14 13:15:00,137.19,137.36,137.19,137.33,53390.0,131.1308,131.2932,131.1308,131.2646,53390.0
2019-01-14 13:20:00,137.34,137.4,137.31,137.31,42566.0,131.2741,131.3315,131.2455,131.2455,42566.0
2019-01-14 13:25:00,137.32,137.32,137.15,137.2,32341.0,131.255,131.255,131.0925,131.1403,32341.0
2019-01-14 13:30:00,137.22,137.31,137.22,137.24,25747.0,131.1594,131.2455,131.1594,131.1785,25747.0
2019-01-14 13:35:00,137.26,137.39,137.24,137.35,30472.0,131.1977,131.3219,131.1785,131.2837,30472.0
2019-01-14 13:40:00,137.35,137.38,137.3,137.35,26123.0,131.2837,131.3124,131.2359,131.2837,26123.0
2019-01-14 13:45:00,137.35,137.43,137.22,137.26,39794.0,131.2837,131.3602,131.1594,131.1977,39794.0
2019-01-14 13:50:00,137.24,137.28,137.17,137.21,28885.0,131.1785,131.2168,131.1116,131.1499,28885.0
2019-01-14 13:55:00,137.21,137.22,137.07,137.08,36183.0,131.1499,131.1594,131.0161,131.0256,36183.0
2019-01-14 14:00:00,137.08,137.11,136.96,137.09,62646.0,131.0256,131.0543,130.9109,131.0352,62646.0
2019-01-14 14:05:00,137.11,137.21,137.02,137.05,49405.0,131.0543,131.1499,130.9683,130.9969,49405.0
2019-01-14 14:10:00,137.07,137.16,136.98,137.14,35307.0,131.0161,131.1021,130.93,131.083,35307.0
2019-01-14 14:15:00,137.14,137.17,137.05,137.1,41195.0,131.083,131.1116,130.9969,131.0447,41195.0
2019-01-14 14:20:00,137.1,137.23,137.09,137.21,36839.0,131.0447,131.169,131.0352,131.1499,36839.0
2019-01-14 14:25:00,137.18,137.21,137.07,137.11,28926.0,131.1212,131.1499,131.0161,131.0543,28926.0
2019-01-14 14:30:00,137.1,137.17,137.08,137.14,25436.0,131.0447,131.1116,131.0256,131.083,25436.0
2019-01-14 14:35:00,137.13,137.33,137.13,137.23,38042.0,131.0734,131.2646,131.0734,131.169,38042.0
2019-01-14 14:40:00,137.23,137.36,137.22,137.33,27221.0,131.169,131.2932,131.1594,131.2646,27221.0
2019-01-14 14:45:00,137.34,137.38,137.31,137.36,26494.0,131.2741,131.3124,131.2455,131.2932,26494.0
2019-01-14 14:50:00,137.37,137.42,137.37,137.38,29153.0,131.3028,131.3506,131.3028,131.3124,29153.0
2019-01-14 14:55:00,137.39,137.55,137.37,137.52,55454.0,131.3219,131.4749,131.3028,131.4462,55454.0
2019-01-14 15:00:00,137.53,137.57,137.48,137.51,90497.0,131.4557,131.494,131.4079,131.4366,90497.0
2019-01-14 15:05:00,137.5,137.5,137.4,137.43,68475.0,131.4271,131.4271,131.3315,131.3602,68475.0
2019-01-14 15:10:00,137.43,137.45,137.24,137.31,52145.0,131.3602,131.3793,131.1785,131.2455,52145.0
2019-01-14 15:15:00,137.31,137.42,137.28,137.37,40285.0,131.2455,131.3506,131.2168,131.3028,40285.0
2019-01-14 15:20:00,137.37,137.42,137.31,137.4,69977.0,131.3028,131.3506,131.2455,131.3315,69977.0
2019-01-14 15:25:00,137.41,137.49,137.3,137.33,43486.0,131.341,131.4175,131.2359,131.2646,43486.0
2019-01-14 15:30:00,137.33,137.44,137.31,137.35,54213.0,131.2646,131.3697,131.2455,131.2837,54213.0
2019-01-14 15:35:00,137.34,137.36,137.3,137.31,59417.0,131.2741,131.2932,131.2359,131.2455,59417.0
2019-01-14 15:40:00,137.3,137.31,137.21,137.27,61023.0,131.2359,131.2455,131.1499,131.2072,61023.0
2019-01-14 15:45:00,137.26,137.32,137.22,137.24,78719.0,131.1977,131.255,131.1594,131.1785,78719.0
2019-01-14 15:50:00,137.25,137.28,137.05,137.07,130798.0,131.1881,131.2168,130.9969,131.0161,130798.0
2019-01-14 15:55:00,137.05,137.24,137.01,137.02,304613.0,130.9969,131.1785,130.9587,130.9683,304613.0
2019-01-15 09:30:00,136.96,136.96,135.46,135.63,478111.0,130.9109,130.9109,129.4772,129.6397,478111.0
2019-01-15 09:35:00,135.61,135.84,135.25,135.75,309874.0,129.6205,129.8404,129.2764,129.7544,309874.0
2019-01-15 09:40:00,135.75,136.2,135.52,136.13,127561.0,129.7544,130.1845,129.5345,130.1176,127561.0
2019-01-15 09:45:00,136.14,136.22,135.69,136.02,137381.0,130.1271,130.2036,129.697,130.0124,137381.0
2019-01-15 09:50:00,136.02,136.35,136.01,136.35,124803.0,130.0124,130.3279,130.0029,130.3279,124803.0
2019-01-15 09:55:00,136.36,136.57,136.21,136.54,83677.0,130.3374,130.5381,130.194,130.5095,83677.0
2019-01-15 10:00:00,136.53,137.05,136.53,137.0,177553.0,130.4999,130.9969,130.4999,130.9491,177553.0
2019-01-15 10:05:00,137.02,137.09,136.86,136.86,143961.0,130.9683,131.0352,130.8153,130.8153,143961.0
2019-01-15 10:10:00,136.88,137.06,136.67,136.86,123801.0,130.8344,131.0065,130.6337,130.8153,123801.0
2019-01-15 10:15:00,136.87,136.96,136.63,136.87,162612.0,130.8249,130.9109,130.5955,130.8249,162612.0
2019-01-15 10:20:00,136.89,137.03,136.68,137.03,111154.0,130.844,130.9778,130.6433,130.9778,111154.0
2019-01-15 10:25:00,137.04,137.07,136.81,136.92,55562.0,130.9874,131.0161,130.7675,130.8727,55562.0
2019-01-15 10:30:00,136.93,137.1,136.76,137.05,89480.0,130.8822,131.0447,130.7197,130.9969,89480.0
2019-01-15 10:35:00,137.06,137.17,136.91,137.17,61717.0,131.0065,131.1116,130.8631,131.1116,61717.0
2019-01-15 10:40:00,137.16,137.28,137.07,137.13,90226.0,131.1021,131.2168,131.0161,131.0734,90226.0
2019-01-15 10:45:00,137.14,137.15,136.87,136.97,49005.0,131.083,131.0925,130.8249,130.9205,49005.0
2019-01-15 10:50:00,137.0,137.17,136.99,137.1,46185.0,130.9491,131.1116,130.9396,131.0447,46185.0
2019-01-15 10:55:00,137.12,137.24,137.03,137.23,85660.0,131.0638,131.1785,130.9778,131.169,85660.0
2019-01-15 11:00:00,137.24,137.35,137.23,137.33,49609.0,131.1785,131.2837,131.169,131.2646,49609.0
2019-01-15 11:05:00,137.36,137.43,137.21,137.31,71323.0,131.2932,131.3602,131.1499,131.2455,71323.0
2019-01-15 11:10:00,137.27,137.28,137.08,137.2,39779.0,131.2072,131.2168,131.0256,131.1403,39779.0
2019-01-15 11:15:00,137.19,137.31,137.15,137.26,41760.0,131.1308,131.2455,131.0925,131.1977,41760.0
2019-01-15 11:20:00,137.26,137.33,137.14,137.16,30622.0,131.1977,131.2646,131.083,131.1021,30622.0
2019-01-15 11:25:00,137.18,137.29,137.09,137.27,32044.0,131.1212,131.2263,131.0352,131.2072,32044.0
2019-01-15 11:30:00,137.26,137.36,137.14,137.24,34681.0,131.1977,131.2932,131.083,131.1785,34681.0
2019-01-15 11:35:00,137.25,137.39,137.25,137.29,32904.0,131.1881,131.3219,131.1881,131.2263,32904.0
2019-01-15 11:40:00,137.25,137.51,137.24,137.42,40840.0,131.1881,131.4366,131.1785,131.3506,40840.0
2019-01-15 11:45:00,137.4,137.5,137.29,137.29,34423.0,131.3315,131.4271,131.2263,131.2263,34423.0
2019-01-15 11:50:00,137.31,137.31,137.11,137.12,55517.0,131.2455,131.2455,131.0543,131.0638,55517.0
2019-01-15 11:55:00,137.11,137.36,137.11,137.28,66163.0,131.0543,131.2932,131.0543,131.2168,66163.0
2019-01-15 12:00:00,137.31,137.49,137.31,137.47,126898.0,131.2455,131.4175,131.2455,131.3984,126898.0
2019-01-15 12:05:00,137.47,137.63,137.37,137.41,65194.0,131.3984,131.5513,131.3028,131.341,65194.0
2019-01-15 12:10:00,137.4,137.59,137.35,137.58,53111.0,131.3315,131.5131,131.2837,131.5035,53111.0
2019-01-15 12:15:00,137.59,137.72,137.56,137.56,24392.0,131.5131,131.6373,131.4844,131.4844,24392.0
2019-01-15 12:20:00,137.58,137.63,137.49,137.49,36329.0,131.5035,131.5513,131.4175,131.4175,36329.0
2019-01-15 12:25:00,137.52,137.53,137.45,137.5,50420.0,131.4462,131.4557,131.3793,131.4271,50420.0
2019-01-15 12:30:00,137.49,137.49,137.21,137.21,65076.0,131.4175,131.4175,131.1499,131.1499,65076.0
2019-01-15 12:35:00,137.22,137.38,137.21,137.37,34411.0,131.1594,131.3124,131.1499,131.3028,34411.0
2019-01-15 12:40:00,137.38,137.46,137.36,137.39,28440.0,131.3124,131.3888,131.2932,131.3219,28440.0
2019-01-15 12:45:00,137.38,137.41,137.3,137.3,32711.0,131.3124,131.341,131.2359,131.2359,32711.0
2019-01-15 12:50:00,137.31,137.34,137.24,137.24,30970.0,131.2455,131.2741,131.1785,131.1785,30970.0
2019-01-15 12:55:00,137.26,137.29,137.2,137.25,28627.0,131.1977,131.2263,131.1403,131.1881,28627.0
2019-01-15 13:00:00,137.25,137.43,137.22,137.4,30633.0,131.1881,131.3602,131.1594,131.3315,30633.0
2019-01-15 13:05:00,137.39,137.44,137.35,137.4,26490.0,131.3219,131.3697,131.2837,131.3315,26490.0
2019-01-15 13:10:00,137.4,137.4,137.16,137.16,53763.0,131.3315,131.3315,131.1021,131.1021,53763.0
2019-01-15 13:15:00,137.17,137.3,137.14,137.26,32539.0,131.1116,131.2359,131.083,131.1977,32539.0
2019-01-15 13:20:00,137.26,137.36,137.21,137.22,30082.0,131.1977,131.2932,131.1499,131.1594,30082.0
2019-01-15 13:25:00,137.21,137.26,137.16,137.2,27485.0,131.1499,131.1977,131.1021,131.1403,27485.0
2019-01-15 13:30:00,137.19,137.27,137.17,137.22,27889.0,131.1308,131.2072,131.1116,131.1594,27889.0
2019-01-15 13:35:00,137.24,137.32,137.21,137.22,34466.0,131.1785,131.255,131.1499,131.1594,34466.0
2019-01-15 13:40:00,137.23,137.32,137.23,137.27,25844.0,131.169,131.255,131.169,131.2072,25844.0
2019-01-15 13:45:00,137.28,137.31,137.09,137.11,44165.0,131.2168,131.2455,131.0352,131.0543,44165.0
2019-01-15 13:50:00,137.12,137.24,137.07,137.18,30389.0,131.0638,131.1785,131.0161,131.1212,30389.0
2019-01-15 13:55:00,137.2,137.22,137.11,137.13,31468.0,131.1403,131.1594,131.0543,131.0734,31468.0
2019-01-15 14:00:00,137.12,137.38,137.07,137.08,42738.0,131.0638,131.3124,131.0161,131.0256,42738.0
2019-01-15 14:05:00,137.09,137.11,136.92,136.95,55522.0,131.0352,131.0543,130.8727,130.9014,55522.0
2019-01-15 14:10:00,136.95,137.08,136.94,136.97,39391.0,130.9014,131.0256,130.8918,130.9205,39391.0
2019-01-15 14:15:00,136.97,136.97,136.76,136.87,69056.0,130.9205,130.9205,130.7197,130.8249,69056.0
2019-01-15 14:20:00,136.87,136.87,136.74,136.76,53170.0,130.8249,130.8249,130.7006,130.7197,53170.0
2019-01-15 14:25:00,136.76,136.77,136.45,136.47,52461.0,130.7197,130.7293,130.4234,130.4426,52461.0
2019-01-15 14:30:00,136.48,136.76,136.36,136.71,52316.0,130.4521,130.7197,130.3374,130.672,52316.0
2019-01-15 14:35:00,136.73,136.73,136.36,136.54,66211.0,130.6911,130.6911,130.3374,130.5095,66211.0
2019-01-15 14:40:00,136.51,136.83,136.49,136.68,35313.0,130.4808,130.7867,130.4617,130.6433,35313.0
2019-01-15 14:45:00,136.67,136.78,136.6,136.7,36053.0,130.6337,130.7389,130.5668,130.6624,36053.0
2019-01-15 14:50:00,136.71,136.9,136.66,136.86,39578.0,130.672,130.8536,130.6242,130.8153,39578.0
2019-01-15 14:55:00,136.87,136.99,136.82,136.95,29458.0,130.8249,130.9396,130.7771,130.9014,29458.0
2019-01-15 15:00:00,136.95,136.98,136.86,136.92,39526.0,130.9014,130.93,130.8153,130.8727,39526.0
2019-01-15 15:05:00,136.93,137.14,136.87,137.01,41022.0,130.8822,131.083,130.8249,130.9587,41022.0
2019-01-15 15:10:00,137.04,137.09,137.0,137.09,41619.0,130.9874,131.0352,130.9491,131.0352,41619.0
2019-01-15 15:15:00,137.09,137.12,136.96,136.98,32756.0,131.0352,131.0638,130.9109,130.93,32756.0
2019-01-15 15:20:00,136.97,136.97,136.88,136.93,44893.0,130.9205,130.9205,130.8344,130.8822,44893.0
2019-01-15 15:25:00,136.93,137.05,136.89,137.0,48882.0,130.8822,130.9969,130.844,130.9491,48882.0
2019-01-15 15:30:00,136.99,137.12,136.98,137.1,54616.0,130.9396,131.0638,130.93,131.0447,54616.0
2019-01-15 15:35:00,137.11,137.19,137.01,137.06,82545.0,131.0543,131.1308,130.9587,131.0065,82545.0
2019-01-15 15:40:00,137.06,137.26,137.03,137.24,81460.0,131.0065,131.1977,130.9778,131.1785,81460.0
2019-01-15 15:45:00,137.25,137.42,137.23,137.28,101265.0,131.1881,131.3506,131.169,131.2168,101265.0
2019-01-15 15:50:00,137.28,137.28,137.14,137.22,99266.0,131.2168,131.2168,131.083,131.1594,99266.0
2019-01-15 15:55:00,137.24,137.37,137.05,137.26,339508.0,131.1785,131.3028,130.9969,131.1977,339508.0
2019-01-16 09:30:00,138.4,138.87,137.92,138.75,348005.0,132.2873,132.7366,131.8285,132.6219,348005.0
2019-01-16 09:35:00,138.75,138.81,138.01,138.04,124309.0,132.6219,132.6792,131.9145,131.9432,124309.0
2019-01-16 09:40:00,138.03,138.57,138.01,138.2,138012.0,131.9337,132.4498,131.9145,132.0961,138012.0
2019-01-16 09:45:00,138.23,138.57,138.2,138.23,111854.0,132.1248,132.4498,132.0961,132.1248,111854.0
2019-01-16 09:50:00,138.24,138.3,138.02,138.18,153668.0,132.1344,132.1917,131.9241,132.077,153668.0
2019-01-16 09:55:00,138.17,138.45,138.12,138.25,102260.0,132.0675,132.3351,132.0197,132.1439,102260.0
2019-01-16 10:00:00,138.25,138.46,138.25,138.28,102010.0,132.1439,132.3447,132.1439,132.1726,102010.0
2019-01-16 10:05:00,138.27,138.4,138.25,138.32,47286.0,132.1631,132.2873,132.1439,132.2108,47286.0
2019-01-16 10:10:00,138.33,138.35,138.14,138.21,65371.0,132.2204,132.2395,132.0388,132.1057,65371.0
2019-01-16 10:15:00,138.21,138.22,138.08,138.2,54876.0,132.1057,132.1153,131.9814,132.0961,54876.0
2019-01-16 10:20:00,138.18,138.21,138.04,138.12,60895.0,132.077,132.1057,131.9432,132.0197,60895.0
2019-01-16 10:25:00,138.12,138.28,138.0,138.04,59750.0,132.0197,132.1726,131.905,131.9432,59750.0
2019-01-16 10:30:00,138.05,138.11,137.92,137.96,85366.0,131.9528,132.0101,131.8285,131.8667,85366.0
2019-01-16 10:35:00,137.96,138.05,137.78,137.79,69362.0,131.8667,131.9528,131.6947,131.7043,69362.0
2019-01-16 10:40:00,137.78,137.81,137.49,137.53,117606.0,131.6947,131.7234,131.4175,131.4557,117606.0
2019-01-16 10:45:00,137.53,137.94,137.46,137.94,60167.0,131.4557,131.8476,131.3888,131.8476,60167.0
2019-01-16 10:50:00,137.95,137.96,137.81,137.91,64858.0,131.8572,131.8667,131.7234,131.819,64858.0
2019-01-16 10:55:00,137.91,137.93,137.52,137.56,82652.0,131.819,131.8381,131.4462,131.4844,82652.0
2019-01-16 11:00:00,137.59,137.67,137.47,137.5,81334.0,131.5131,131.5896,131.3984,131.4271,81334.0
2019-01-16 11:05:00,137.51,137.54,137.32,137.53,79283.0,131.4366,131.4653,131.255,131.4557,79283.0
2019-01-16 11:10:00,137.53,137.92,137.53,137.92,73968.0,131.4557,131.8285,131.4557,131.8285,73968.0
2019-01-16 11:15:00,137.91,138.03,137.83,137.92,49983.0,131.819,131.9337,131.7425,131.8285,49983.0
2019-01-16 11:20:00,137.91,138.05,137.82,137.84,37659.0,131.819,131.9528,131.7329,131.752,37659.0
2019-01-16 11:25:00,137.84,137.9,137.72,137.9,48885.0,131.752,131.8094,131.6373,131.8094,48885.0
2019-01-16 11:30:00,137.91,138.0,137.76,138.0,33969.0,131.819,131.905,131.6756,131.905,33969.0
2019-01-16 11:35:00,137.99,138.11,137.96,137.99,51338.0,131.8954,132.0101,131.8667,131.8954,51338.0
2019-01-16 11:40:00,137.99,138.06,137.93,137.96,43663.0,131.8954,131.9623,131.8381,131.8667,43663.0
2019-01-16 11:45:00,137.98,137.98,137.54,137.55,66389.0,131.8859,131.8859,131.4653,131.4749,66389.0
2019-01-16 11:50:00,137.55,137.79,137.53,137.57,36714.0,131.4749,131.7043,131.4557,131.494,36714.0
2019-01-16 11:55:00,137.61,137.66,137.44,137.61,29454.0,131.5322,131.58,131.3697,131.5322,29454.0
2019-01-16 12:00:00,137.61,137.72,137.56,137.69,34133.0,131.5322,131.6373,131.4844,131.6087,34133.0
2019-01-16 12:05:00,137.7,137.75,137.62,137.66,32217.0,131.6182,131.666,131.5418,131.58,32217.0
2019-01-16 12:10:00,137.65,137.82,137.64,137.71,28854.0,131.5704,131.7329,131.5609,131.6278,28854.0
2019-01-16 12:15:00,137.7,137.94,137.46,137.87,89906.0,131.6182,131.8476,131.3888,131.7807,89906.0
2019-01-16 12:20:00,137.87,138.01,137.79,137.98,42012.0,131.7807,131.9145,131.7043,131.8859,42012.0
2019-01-16 12:25:00,137.99,137.99,137.86,137.93,32654.0,131.8954,131.8954,131.7712,131.8381,32654.0
2019-01-16 12:30:00,137.93,137.96,137.83,137.9,33938.0,131.8381,131.8667,131.7425,131.8094,33938.0
2019-01-16 12:35:00,137.91,137.96,137.8,137.94,35690.0,131.819,131.8667,131.7138,131.8476,35690.0
2019-01-16 12:40:00,137.96,138.08,137.94,138.01,30775.0,131.8667,131.9814,131.8476,131.9145,30775.0
2019-01-16 12:45:00,138.01,138.09,137.93,138.0,21049.0,131.9145,131.991,131.8381,131.905,21049.0
2019-01-16 12:50:00,138.03,138.21,138.02,138.17,29037.0,131.9337,132.1057,131.9241,132.0675,29037.0
2019-01-16 12:55:00,138.17,138.26,138.16,138.2,24333.0,132.0675,132.1535,132.0579,132.0961,24333.0
2019-01-16 13:00:00,138.22,138.22,138.13,138.22,24916.0,132.1153,132.1153,132.0292,132.1153,24916.0
2019-01-16 13:05:00,138.24,138.25,138.05,138.09,28432.0,132.1344,132.1439,131.9528,131.991,28432.0
2019-01-16 13:10:00,138.1,138.17,138.03,138.08,21985.0,132.0006,132.0675,131.9337,131.9814,21985.0
2019-01-16 13:15:00,138.09,138.1,137.98,138.06,30399.0,131.991,132.0006,131.8859,131.9623,30399.0
2019-01-16 13:20:00,138.05,138.08,137.99,138.07,18578.0,131.9528,131.9814,131.8954,131.9719,18578.0
2019-01-16 13:25:00,138.07,138.1,137.93,137.96,21681.0,131.9719,132.0006,131.8381,131.8667,21681.0
2019-01-16 13:30:00,137.96,138.06,137.95,138.0,24752.0,131.8667,131.9623,131.8572,131.905,24752.0
2019-01-16 13:35:00,137.98,137.99,137.9,137.91,29362.0,131.8859,131.8954,131.8094,131.819,29362.0
2019-01-16 13:40:00,137.92,137.93,137.83,137.83,36031.0,131.8285,131.8381,131.7425,131.7425,36031.0
2019-01-16 13:45:00,137.83,137.92,137.79,137.9,25924.0,131.7425,131.8285,131.7043,131.8094,25924.0
2019-01-16 13:50:00,137.9,137.93,137.86,137.93,39814.0,131.8094,131.8381,131.7712,131.8381,39814.0
2019-01-16 13:55:00,137.92,138.0,137.85,137.88,34182.0,131.8285,131.905,131.7616,131.7903,34182.0
2019-01-16 14:00:00,137.87,137.98,137.87,137.9,33019.0,131.7807,131.8859,131.7807,131.8094,33019.0
2019-01-16 14:05:00,137.92,137.94,137.85,137.89,42276.0,131.8285,131.8476,131.7616,131.7998,42276.0
2019-01-16 14:10:00,137.89,137.95,137.86,137.91,24985.0,131.7998,131.8572,131.7712,131.819,24985.0
2019-01-16 14:15:00,137.92,138.09,137.91,138.02,55212.0,131.8285,131.991,131.819,131.9241,55212.0
2019-01-16 14:20:00,138.02,138.08,137.99,138.02,32621.0,131.9241,131.9814,131.8954,131.9241,32621.0
2019-01-16 14:25:00,138.02,138.06,137.96,138.05,24180.0,131.9241,131.9623,131.8667,131.9528,24180.0
2019-01-16 14:30:00,138.05,138.1,137.98,138.1,36259.0,131.9528,132.0006,131.8859,132.0006,36259.0
2019-01-16 14:35:00,138.1,138.13,138.03,138.03,28585.0,132.0006,132.0292,131.9337,131.9337,28585.0
2019-01-16 14:40:00,138.05,138.13,137.97,138.0,44729.0,131.9528,132.0292,131.8763,131.905,44729.0
2019-01-16 14:45:00,138.01,138.11,137.98,138.1,36021.0,131.9145,132.0101,131.8859,132.0006,36021.0
2019-01-16 14:50:00,138.09,138.11,137.92,137.99,64092.0,131.991,132.0101,131.8285,131.8954,64092.0
2019-01-16 14:55:00,138.0,138.04,137.95,137.97,26289.0,131.905,131.9432,131.8572,131.8763,26289.0
2019-01-16 15:00:00,137.98,138.14,137.98,138.14,30311.0,131.8859,132.0388,131.8859,132.0388,30311.0
2019-01-16 15:05:00,138.13,138.17,138.11,138.13,56898.0,132.0292,132.0675,132.0101,132.0292,56898.0
2019-01-16 15:10:00,138.13,138.16,138.09,138.11,37381.0,132.0292,132.0579,131.991,132.0101,37381.0
2019-01-16 15:15:00,138.11,138.22,138.08,138.22,57061.0,132.0101,132.1153,131.9814,132.1153,57061.0
2019-01-16 15:20:00,138.22,138.32,138.21,138.27,48246.0,132.1153,132.2108,132.1057,132.1631,48246.0
2019-01-16 15:25:00,138.28,138.29,138.17,138.28,42537.0,132.1726,132.1822,132.0675,132.1726,42537.0
2019-01-16 15:30:00,138.28,138.29,137.85,137.91,72875.0,132.1726,132.1822,131.7616,131.819,72875.0
2019-01-16 15:35:00,137.91,137.96,137.85,137.87,74377.0,131.819,131.8667,131.7616,131.7807,74377.0
2019-01-16 15:40:00,137.87,137.89,137.67,137.71,157373.0,131.7807,131.7998,131.5896,131.6278,157373.0
2019-01-16 15:45:00,137.71,137.74,137.56,137.63,175788.0,131.6278,131.6565,131.4844,131.5513,175788.0
2019-01-16 15:50:00,137.63,137.63,137.5,137.54,189071.0,131.5513,131.5513,131.4271,131.4653,189071.0
2019-01-16 15:55:00,137.54,137.59,137.32,137.32,470573.0,131.4653,131.5131,131.255,131.255,470573.0
2019-01-17 09:30:00,136.97,137.4,136.82,137.12,136197.0,130.9205,131.3315,130.7771,131.0638,136197.0
2019-01-17 09:35:00,137.12,137.62,137.11,137.34,57663.0,131.0638,131.5418,131.0543,131.2741,57663.0
2019-01-17 09:40:00,137.31,137.58,137.16,137.58,57940.0,131.2455,131.5035,131.1021,131.5035,57940.0
2019-01-17 09:45:00,137.57,137.59,137.18,137.22,65051.0,131.494,131.5131,131.1212,131.1594,65051.0
2019-01-17 09:50:00,137.27,137.55,137.13,137.47,59709.0,131.2072,131.4749,131.0734,131.3984,59709.0
2019-01-17 09:55:00,137.47,137.62,137.42,137.46,53921.0,131.3984,131.5418,131.3506,131.3888,53921.0
2019-01-17 10:00:00,137.45,137.47,137.21,137.22,99384.0,131.3793,131.3984,131.1499,131.1594,99384.0
2019-01-17 10:05:00,137.23,137.26,137.01,137.02,74199.0,131.169,131.1977,130.9587,130.9683,74199.0
2019-01-17 10:10:00,137.03,137.15,137.01,137.11,45704.0,130.9778,131.0925,130.9587,131.0543,45704.0
2019-01-17 10:15:00,137.11,137.29,136.82,136.88,92034.0,131.0543,131.2263,130.7771,130.8344,92034.0
2019-01-17 10:20:00,136.88,137.02,136.75,136.85,45807.0,130.8344,130.9683,130.7102,130.8058,45807.0
2019-01-17 10:25:00,136.86,137.24,136.86,137.19,56381.0,130.8153,131.1785,130.8153,131.1308,56381.0
2019-01-17 10:30:00,137.21,137.22,137.0,137.08,40079.0,131.1499,131.1594,130.9491,131.0256,40079.0
2019-01-17 10:35:00,137.08,137.22,137.0,137.02,34896.0,131.0256,131.1594,130.9491,130.9683,34896.0
2019-01-17 10:40:00,137.0,137.07,136.91,137.03,60957.0,130.9491,131.0161,130.8631,130.9778,60957.0
2019-01-17 10:45:00,137.05,137.06,136.71,136.79,70875.0,130.9969,131.0065,130.672,130.7484,70875.0
2019-01-17 10:50:00,136.78,136.84,136.72,136.77,55973.0,130.7389,130.7962,130.6815,130.7293,55973.0
2019-01-17 10:55:00,136.8,137.02,136.79,137.0,69174.0,130.758,130.9683,130.7484,130.9491,69174.0
2019-01-17 11:00:00,137.02,137.14,136.97,137.02,33975.0,130.9683,131.083,130.9205,130.9683,33975.0
2019-01-17 11:05:00,137.01,137.08,136.97,137.03,44151.0,130.9587,131.0256,130.9205,130.9778,44151.0
2019-01-17 11:10:00,137.01,137.05,136.96,137.0,34941.0,130.9587,130.9969,130.9109,130.9491,34941.0
2019-01-17 11:15:00,137.0,137.11,136.98,137.04,32128.0,130.9491,131.0543,130.93,130.9874,32128.0
2019-01-17 11:20:00,137.05,137.12,137.02,137.04,26138.0,130.9969,131.0638,130.9683,130.9874,26138.0
2019-01-17 11:25:00,137.05,137.09,136.97,137.02,29143.0,130.9969,131.0352,130.9205,130.9683,29143.0
2019-01-17 11:30:00,137.01,137.1,136.97,137.0,35871.0,130.9587,131.0447,130.9205,130.9491,35871.0
2019-01-17 11:35:00,137.01,137.06,136.94,137.04,34370.0,130.9587,131.0065,130.8918,130.9874,34370.0
2019-01-17 11:40:00,137.04,137.06,136.97,136.99,25490.0,130.9874,131.0065,130.9205,130.9396,25490.0
2019-01-17 11:45:00,136.99,137.02,136.87,136.95,49101.0,130.9396,130.9683,130.8249,130.9014,49101.0
2019-01-17 11:50:00,136.94,137.03,136.9,136.95,29550.0,130.8918,130.9778,130.8536,130.9014,29550.0
2019-01-17 11:55:00,136.95,137.07,136.94,137.04,28443.0,130.9014,131.0161,130.8918,130.9874,28443.0
2019-01-17 12:00:00,137.05,137.17,136.98,137.16,25779.0,130.9969,131.1116,130.93,131.1021,25779.0
2019-01-17 12:05:00,137.15,137.16,137.03,137.08,41767.0,131.0925,131.1021,130.9778,131.0256,41767.0
2019-01-17 12:10:00,137.1,137.14,137.05,137.08,23854.0,131.0447,131.083,130.9969,131.0256,23854.0
2019-01-17 12:15:00,137.07,137.1,136.98,137.0,32083.0,131.0161,131.0447,130.93,130.9491,32083.0
2019-01-17 12:20:00,136.99,137.01,136.89,136.9,43857.0,130.9396,130.9587,130.844,130.8536,43857.0
2019-01-17 12:25:00,136.89,136.89,136.8,136.85,23581.0,130.844,130.844,130.758,130.8058,23581.0
2019-01-17 12:30:00,136.86,137.02,136.85,137.01,23538.0,130.8153,130.9683,130.8058,130.9587,23538.0
2019-01-17 12:35:00,137.01,137.11,136.96,137.09,23744.0,130.9587,131.0543,130.9109,131.0352,23744.0
2019-01-17 12:40:00,137.08,137.12,136.99,136.99,22299.0,131.0256,131.0638,130.9396,130.9396,22299.0
2019-01-17 12:45:00,137.01,137.04,136.91,137.0,31629.0,130.9587,130.9874,130.8631,130.9491,31629.0
2019-01-17 12:50:00,136.97,136.99,136.91,136.96,18179.0,130.9205,130.9396,130.8631,130.9109,18179.0
2019-01-17 12:55:00,136.95,136.96,136.81,136.9,25036.0,130.9014,130.9109,130.7675,130.8536,25036.0
2019-01-17 13:00:00,136.91,137.04,136.9,137.0,20922.0,130.8631,130.9874,130.8536,130.9491,20922.0
2019-01-17 13:05:00,137.01,137.08,137.01,137.02,23295.0,130.9587,131.0256,130.9587,130.9683,23295.0
2019-01-17 13:10:00,137.01,137.01,136.95,136.98,50731.0,130.9587,130.9587,130.9014,130.93,50731.0
2019-01-17 13:15:00,136.99,137.0,136.96,136.97,26487.0,130.9396,130.9491,130.9109,130.9205,26487.0
2019-01-17 13:20:00,136.97,137.16,136.97,137.15,53206.0,130.9205,131.1021,130.9205,131.0925,53206.0
2019-01-17 13:25:00,137.15,137.25,137.12,137.17,24427.0,131.0925,131.1881,131.0638,131.1116,24427.0
2019-01-17 13:30:00,137.17,137.24,137.16,137.21,16069.0,131.1116,131.1785,131.1021,131.1499,16069.0
2019-01-17 13:35:00,137.21,137.22,137.14,137.2,19032.0,131.1499,131.1594,131.083,131.1403,19032.0
2019-01-17 13:40:00,137.2,137.22,137.06,137.06,52093.0,131.1403,131.1594,131.0065,131.0065,52093.0
2019-01-17 13:45:00,137.06,137.09,137.04,137.06,29168.0,131.0065,131.0352,130.9874,131.0065,29168.0
2019-01-17 13:50:00,137.06,137.07,136.97,137.07,25745.0,131.0065,131.0161,130.9205,131.0161,25745.0
2019-01-17 13:55:00,137.06,137.12,137.01,137.09,27347.0,131.0065,131.0638,130.9587,131.0352,27347.0
2019-01-17 14:00:00,137.08,137.11,137.02,137.05,23132.0,131.0256,131.0543,130.9683,130.9969,23132.0
2019-01-17 14:05:00,137.05,137.07,136.96,136.98,28071.0,130.9969,131.0161,130.9109,130.93,28071.0
2019-01-17 14:10:00,136.99,137.06,136.94,137.05,27810.0,130.9396,131.0065,130.8918,130.9969,27810.0
2019-01-17 14:15:00,137.04,137.12,137.04,137.06,17401.0,130.9874,131.0638,130.9874,131.0065,17401.0
2019-01-17 14:20:00,137.06,137.07,136.9,136.94,22453.0,131.0065,131.0161,130.8536,130.8918,22453.0
2019-01-17 14:25:00,136.93,136.93,136.75,136.75,59101.0,130.8822,130.8822,130.7102,130.7102,59101.0
2019-01-17 14:30:00,136.75,136.79,136.59,136.65,83714.0,130.7102,130.7484,130.5573,130.6146,83714.0
2019-01-17 14:35:00,136.64,137.03,136.6,136.93,105378.0,130.605,130.9778,130.5668,130.8822,105378.0
2019-01-17 14:40:00,136.93,137.52,136.93,137.47,93079.0,130.8822,131.4462,130.8822,131.3984,93079.0
2019-01-17 14:45:00,137.5,137.9,137.5,137.84,72838.0,131.4271,131.8094,131.4271,131.752,72838.0
2019-01-17 14:50:00,137.85,137.91,137.47,137.56,86899.0,131.7616,131.819,131.3984,131.4844,86899.0
2019-01-17 14:55:00,137.59,137.7,137.0,137.31,91083.0,131.5131,131.6182,130.9491,131.2455,91083.0
2019-01-17 15:00:00,137.34,137.36,137.04,137.2,54503.0,131.2741,131.2932,130.9874,131.1403,54503.0
2019-01-17 15:05:00,137.13,137.38,137.1,137.18,74269.0,131.0734,131.3124,131.0447,131.1212,74269.0
2019-01-17 15:10:00,137.18,137.21,136.96,137.08,54680.0,131.1212,131.1499,130.9109,131.0256,54680.0
2019-01-17 15:15:00,137.07,137.19,137.0,137.19,41149.0,131.0161,131.1308,130.9491,131.1308,41149.0
2019-01-17 15:20:00,137.18,137.26,137.11,137.16,39005.0,131.1212,131.1977,131.0543,131.1021,39005.0
2019-01-17 15:25:00,137.15,137.21,136.95,137.2,50571.0,131.0925,131.1499,130.9014,131.1403,50571.0
2019-01-17 15:30:00,137.18,137.36,137.14,137.33,58166.0,131.1212,131.2932,131.083,131.2646,58166.0
2019-01-17 15:35:00,137.32,137.35,137.19,137.22,57803.0,131.255,131.2837,131.1308,131.1594,57803.0
2019-01-17 15:40:00,137.21,137.29,137.12,137.17,70584.0,131.1499,131.2263,131.0638,131.1116,70584.0
2019-01-17 15:45:00,137.17,137.3,137.07,137.1,120383.0,131.1116,131.2359,131.0161,131.0447,120383.0
2019-01-17 15:50:00,137.11,137.13,136.92,137.1,199883.0,131.0543,131.0734,130.8727,131.0447,199883.0
2019-01-17 15:55:00,137.11,137.39,137.11,137.28,370855.0,131.0543,131.3219,131.0543,131.2168,370855.0
2019-01-18 09:30:00,138.31,138.53,137.9,138.39,1110645.0,132.2013,132.4116,131.8094,132.2778,1110645.0
2019-01-18 09:35:00,138.3,138.37,137.64,137.77,108849.0,132.1917,132.2586,131.5609,131.6851,108849.0
2019-01-18 09:40:00,137.79,137.8,137.36,137.38,101115.0,131.7043,131.7138,131.2932,131.3124,101115.0
2019-01-18 09:45:00,137.38,137.59,137.35,137.44,97565.0,131.3124,131.5131,131.2837,131.3697,97565.0
2019-01-18 09:50:00,137.42,137.44,137.06,137.11,99146.0,131.3506,131.3697,131.0065,131.0543,99146.0
2019-01-18 09:55:00,137.1,137.12,136.88,137.06,196575.0,131.0447,131.0638,130.8344,131.0065,196575.0
2019-01-18 10:00:00,137.06,137.38,136.96,137.0,124150.0,131.0065,131.3124,130.9109,130.9491,124150.0
2019-01-18 10:05:00,137.01,137.09,136.64,136.96,100221.0,130.9587,131.0352,130.605,130.9109,100221.0
2019-01-18 10:10:00,136.99,137.08,136.87,136.95,36091.0,130.9396,131.0256,130.8249,130.9014,36091.0
2019-01-18 10:15:00,136.95,137.71,136.95,137.4,73617.0,130.9014,131.6278,130.9014,131.3315,73617.0
2019-01-18 10:20:00,137.44,137.61,137.34,137.41,69890.0,131.3697,131.5322,131.2741,131.341,69890.0
2019-01-18 10:25:00,137.41,137.51,137.25,137.44,39265.0,131.341,131.4366,131.1881,131.3697,39265.0
2019-01-18 10:30:00,137.46,137.59,137.4,137.43,82762.0,131.3888,131.5131,131.3315,131.3602,82762.0
2019-01-18 10:35:00,137.43,137.62,137.41,137.57,49278.0,131.3602,131.5418,131.341,131.494,49278.0
2019-01-18 10:40:00,137.55,137.91,137.54,137.75,93571.0,131.4749,131.819,131.4653,131.666,93571.0
2019-01-18 10:45:00,137.76,137.84,137.69,137.69,98918.0,131.6756,131.752,131.6087,131.6087,98918.0
2019-01-18 10:50:00,137.72,137.86,137.6,137.82,77684.0,131.6373,131.7712,131.5226,131.7329,77684.0
2019-01-18 10:55:00,137.81,137.86,137.68,137.73,52117.0,131.7234,131.7712,131.5991,131.6469,52117.0
2019-01-18 11:00:00,137.73,137.82,137.67,137.71,129003.0,131.6469,131.7329,131.5896,131.6278,129003.0
2019-01-18 11:05:00,137.72,137.76,137.69,137.74,98226.0,131.6373,131.6756,131.6087,131.6565,98226.0
2019-01-18 11:10:00,137.73,137.85,137.7,137.75,63189.0,131.6469,131.7616,131.6182,131.666,63189.0
2019-01-18 11:15:00,137.75,137.78,137.66,137.78,61989.0,131.666,131.6947,131.58,131.6947,61989.0
2019-01-18 11:20:00,137.78,137.84,137.61,137.68,80599.0,131.6947,131.752,131.5322,131.5991,80599.0
2019-01-18 11:25:00,137.68,137.88,137.67,137.87,55817.0,131.5991,131.7903,131.5896,131.7807,55817.0
2019-01-18 11:30:00,137.89,137.94,137.78,137.87,69341.0,131.7998,131.8476,131.6947,131.7807,69341.0
2019-01-18 11:35:00,137.87,138.04,137.82,138.0,76730.0,131.7807,131.9432,131.7329,131.905,76730.0
2019-01-18 11:40:00,138.0,138.3,138.0,138.2,94305.0,131.905,132.1917,131.905,132.0961,94305.0
2019-01-18 11:45:00,138.2,138.2,137.93,137.99,59944.0,132.0961,132.0961,131.8381,131.8954,59944.0
2019-01-18 11:50:00,138.0,138.06,137.91,137.91,43918.0,131.905,131.9623,131.819,131.819,43918.0
2019-01-18 11:55:00,137.94,138.08,137.89,138.08,37329.0,131.8476,131.9814,131.7998,131.9814,37329.0
2019-01-18 12:00:00,138.09,138.3,138.08,138.19,63442.0,131.991,132.1917,131.9814,132.0866,63442.0
2019-01-18 12:05:00,138.22,138.22,137.97,138.05,66501.0,132.1153,132.1153,131.8763,131.9528,66501.0
2019-01-18 12:10:00,138.05,138.44,138.03,138.43,85294.0,131.9528,132.3255,131.9337,132.316,85294.0
2019-01-18 12:15:00,138.44,138.53,138.31,138.31,127503.0,132.3255,132.4116,132.2013,132.2013,127503.0
2019-01-18 12:20:00,138.33,138.39,138.24,138.36,62971.0,132.2204,132.2778,132.1344,132.2491,62971.0
2019-01-18 12:25:00,138.37,138.44,138.23,138.25,43940.0,132.2586,132.3255,132.1248,132.1439,43940.0
2019-01-18 12:30:00,138.25,138.36,138.19,138.2,53018.0,132.1439,132.2491,132.0866,132.0961,53018.0
2019-01-18 12:35:00,138.2,138.23,138.15,138.17,38833.0,132.0961,132.1248,132.0484,132.0675,38833.0
2019-01-18 12:40:00,138.17,138.27,138.14,138.19,48722.0,132.0675,132.1631,132.0388,132.0866,48722.0
2019-01-18 12:45:00,138.18,138.2,138.0,138.08,40781.0,132.077,132.0961,131.905,131.9814,40781.0
2019-01-18 12:50:00,138.09,138.19,138.01,138.04,34435.0,131.991,132.0866,131.9145,131.9432,34435.0
2019-01-18 12:55:00,138.03,138.18,138.01,138.14,33636.0,131.9337,132.077,131.9145,132.0388,33636.0
2019-01-18 13:00:00,138.15,138.28,138.09,138.17,37760.0,132.0484,132.1726,131.991,132.0675,37760.0
2019-01-18 13:05:00,138.18,138.18,138.02,138.03,29869.0,132.077,132.077,131.9241,131.9337,29869.0
2019-01-18 13:10:00,138.03,138.14,137.96,138.11,32109.0,131.9337,132.0388,131.8667,132.0101,32109.0
2019-01-18 13:15:00,138.12,138.13,138.0,138.09,30076.0,132.0197,132.0292,131.905,131.991,30076.0
2019-01-18 13:20:00,138.08,138.17,138.06,138.07,39289.0,131.9814,132.0675,131.9623,131.9719,39289.0
2019-01-18 13:25:00,138.07,138.09,137.89,137.94,52811.0,131.9719,131.991,131.7998,131.8476,52811.0
2019-01-18 13:30:00,137.96,138.03,137.77,137.86,58683.0,131.8667,131.9337,131.6851,131.7712,58683.0
2019-01-18 13:35:00,137.85,137.89,137.78,137.82,38974.0,131.7616,131.7998,131.6947,131.7329,38974.0
2019-01-18 13:40:00,137.82,137.89,137.77,137.87,37994.0,131.7329,131.7998,131.6851,131.7807,37994.0
2019-01-18 13:45:00,137.86,137.95,137.81,137.91,34759.0,131.7712,131.8572,131.7234,131.819,34759.0
2019-01-18 13:50:00,137.93,137.98,137.91,137.94,25907.0,131.8381,131.8859,131.819,131.8476,25907.0
2019-01-18 13:55:00,137.95,138.1,137.91,138.07,32670.0,131.8572,132.0006,131.819,131.9719,32670.0
2019-01-18 14:00:00,138.07,138.1,137.98,138.04,35683.0,131.9719,132.0006,131.8859,131.9432,35683.0
2019-01-18 14:05:00,138.02,138.05,137.94,138.01,35790.0,131.9241,131.9528,131.8476,131.9145,35790.0
2019-01-18 14:10:00,138.01,138.01,137.83,137.87,39137.0,131.9145,131.9145,131.7425,131.7807,39137.0
2019-01-18 14:15:00,137.86,138.02,137.8,137.85,35130.0,131.7712,131.9241,131.7138,131.7616,35130.0
2019-01-18 14:20:00,137.84,137.98,137.81,137.93,41293.0,131.752,131.8859,131.7234,131.8381,41293.0
2019-01-18 14:25:00,137.94,137.94,137.74,137.8,43833.0,131.8476,131.8476,131.6565,131.7138,43833.0
2019-01-18 14:30:00,137.78,137.83,137.73,137.77,37549.0,131.6947,131.7425,131.6469,131.6851,37549.0
2019-01-18 14:35:00,137.78,137.87,137.72,137.82,41468.0,131.6947,131.7807,131.6373,131.7329,41468.0
2019-01-18 14:40:00,137.82,137.95,137.73,137.83,36607.0,131.7329,131.8572,131.6469,131.7425,36607.0
2019-01-18 14:45:00,137.82,137.95,137.79,137.91,35637.0,131.7329,131.8572,131.7043,131.819,35637.0
2019-01-18 14:50:00,137.91,138.09,137.89,138.05,41117.0,131.819,131.991,131.7998,131.9528,41117.0
2019-01-18 14:55:00,138.06,138.2,138.03,138.17,62129.0,131.9623,132.0961,131.9337,132.0675,62129.0
2019-01-18 15:00:00,138.16,138.18,138.02,138.13,47419.0,132.0579,132.077,131.9241,132.0292,47419.0
2019-01-18 15:05:00,138.12,138.19,138.09,138.12,40773.0,132.0197,132.0866,131.991,132.0197,40773.0
2019-01-18 15:10:00,138.11,138.25,138.02,138.23,62995.0,132.0101,132.1439,131.9241,132.1248,62995.0
2019-01-18 15:15:00,138.24,138.39,138.21,138.35,63299.0,132.1344,132.2778,132.1057,132.2395,63299.0
2019-01-18 15:20:00,138.35,138.39,138.25,138.29,78923.0,132.2395,132.2778,132.1439,132.1822,78923.0
2019-01-18 15:25:00,138.29,138.33,138.19,138.25,75623.0,132.1822,132.2204,132.0866,132.1439,75623.0
2019-01-18 15:30:00,138.26,138.41,138.24,138.3,76929.0,132.1535,132.2969,132.1344,132.1917,76929.0
2019-01-18 15:35:00,138.31,138.47,138.3,138.44,90188.0,132.2013,132.3542,132.1917,132.3255,90188.0
2019-01-18 15:40:00,138.45,138.49,138.38,138.47,89610.0,132.3351,132.3733,132.2682,132.3542,89610.0
2019-01-18 15:45:00,138.47,138.53,138.25,138.28,170058.0,132.3542,132.4116,132.1439,132.1726,170058.0
2019-01-18 15:50:00,138.28,138.3,138.08,138.15,253399.0,132.1726,132.1917,131.9814,132.0484,253399.0
2019-01-18 15:55:00,138.15,138.6,138.14,138.5,477361.0,132.0484,132.4785,132.0388,132.3829,477361.0
2019-01-22 09:30:00,137.9,138.29,137.9,138.16,357497.0,131.8094,132.1822,131.8094,132.0579,357497.0
2019-01-22 09:35:00,138.13,138.65,138.03,138.47,112427.0,132.0292,132.5263,131.9337,132.3542,112427.0
2019-01-22 09:40:00,138.5,138.69,138.21,138.66,77741.0,132.3829,132.5645,132.1057,132.5358,77741.0
2019-01-22 09:45:00,138.67,138.69,138.4,138.56,87829.0,132.5454,132.5645,132.2873,132.4402,87829.0
2019-01-22 09:50:00,138.54,138.54,138.13,138.32,122886.0,132.4211,132.4211,132.0292,132.2108,122886.0
2019-01-22 09:55:00,138.31,138.73,138.31,138.57,71480.0,132.2013,132.6027,132.2013,132.4498,71480.0
2019-01-22 10:00:00,138.53,138.68,138.37,138.54,98224.0,132.4116,132.5549,132.2586,132.4211,98224.0
2019-01-22 10:05:00,138.54,138.58,138.27,138.48,115647.0,132.4211,132.4594,132.1631,132.3638,115647.0
2019-01-22 10:10:00,138.48,138.69,138.47,138.61,76189.0,132.3638,132.5645,132.3542,132.488,76189.0
2019-01-22 10:15:00,138.61,139.09,138.57,139.07,136288.0,132.488,132.9468,132.4498,132.9277,136288.0
2019-01-22 10:20:00,139.06,139.23,138.93,138.99,79738.0,132.9182,133.0807,132.7939,132.8513,79738.0
2019-01-22 10:25:00,139.01,139.09,138.86,139.05,67096.0,132.8704,132.9468,132.727,132.9086,67096.0
2019-01-22 10:30:00,139.07,139.48,139.03,139.46,106508.0,132.9277,133.3196,132.8895,133.3005,106508.0
2019-01-22 10:35:00,139.44,139.52,139.09,139.12,69429.0,133.2814,133.3578,132.9468,132.9755,69429.0
2019-01-22 10:40:00,139.09,139.17,138.89,139.0,76102.0,132.9468,133.0233,132.7557,132.8608,76102.0
2019-01-22 10:45:00,139.0,139.07,138.84,138.98,41651.0,132.8608,132.9277,132.7079,132.8417,41651.0
2019-01-22 10:50:00,138.98,139.25,138.96,139.12,52470.0,132.8417,133.0998,132.8226,132.9755,52470.0
2019-01-22 10:55:00,139.14,139.23,138.94,138.95,45005.0,132.9946,133.0807,132.8035,132.813,45005.0
2019-01-22 11:00:00,138.95,139.16,138.93,139.11,54201.0,132.813,133.0137,132.7939,132.966,54201.0
2019-01-22 11:05:00,139.12,139.19,138.88,138.93,52164.0,132.9755,133.0424,132.7461,132.7939,52164.0
2019-01-22 11:10:00,138.93,139.0,138.79,138.88,47305.0,132.7939,132.8608,132.6601,132.7461,47305.0
2019-01-22 11:15:00,138.87,138.95,138.87,138.94,35115.0,132.7366,132.813,132.7366,132.8035,35115.0
2019-01-22 11:20:00,138.95,139.1,138.93,139.06,42754.0,132.813,132.9564,132.7939,132.9182,42754.0
2019-01-22 11:25:00,139.07,139.09,138.9,138.94,39437.0,132.9277,132.9468,132.7652,132.8035,39437.0
2019-01-22 11:30:00,138.95,139.0,138.89,138.95,36243.0,132.813,132.8608,132.7557,132.813,36243.0
2019-01-22 11:35:00,138.95,139.01,138.9,138.91,34621.0,132.813,132.8704,132.7652,132.7748,34621.0
2019-01-22 11:40:00,138.9,138.91,138.45,138.57,54122.0,132.7652,132.7748,132.3351,132.4498,54122.0
2019-01-22 11:45:00,138.56,138.72,138.5,138.68,51763.0,132.4402,132.5932,132.3829,132.5549,51763.0
2019-01-22 11:50:00,138.69,138.75,138.43,138.47,36218.0,132.5645,132.6219,132.316,132.3542,36218.0
2019-01-22 11:55:00,138.47,138.5,137.84,137.87,111698.0,132.3542,132.3829,131.752,131.7807,111698.0
2019-01-22 12:00:00,137.87,138.04,137.69,137.99,117426.0,131.7807,131.9432,131.6087,131.8954,117426.0
2019-01-22 12:05:00,137.99,138.17,137.96,138.09,45207.0,131.8954,132.0675,131.8667,131.991,45207.0
2019-01-22 12:10:00,138.09,138.11,137.9,137.91,25747.0,131.991,132.0101,131.8094,131.819,25747.0
2019-01-22 12:15:00,137.9,137.98,137.87,137.9,37197.0,131.8094,131.8859,131.7807,131.8094,37197.0
2019-01-22 12:20:00,137.93,137.99,137.87,137.89,21284.0,131.8381,131.8954,131.7807,131.7998,21284.0
2019-01-22 12:25:00,137.89,137.97,137.76,137.91,26615.0,131.7998,131.8763,131.6756,131.819,26615.0
2019-01-22 12:30:00,137.9,138.02,137.88,137.97,27773.0,131.8094,131.9241,131.7903,131.8763,27773.0
2019-01-22 12:35:00,137.98,138.09,137.92,137.94,26682.0,131.8859,131.991,131.8285,131.8476,26682.0
2019-01-22 12:40:00,137.94,138.23,137.91,138.18,43597.0,131.8476,132.1248,131.819,132.077,43597.0
2019-01-22 12:45:00,138.17,138.24,138.07,138.22,19837.0,132.0675,132.1344,131.9719,132.1153,19837.0
2019-01-22 12:50:00,138.21,138.24,138.12,138.17,14981.0,132.1057,132.1344,132.0197,132.0675,14981.0
2019-01-22 12:55:00,138.16,138.2,138.08,138.14,18037.0,132.0579,132.0961,131.9814,132.0388,18037.0
2019-01-22 13:00:00,138.14,138.14,137.68,137.74,53384.0,132.0388,132.0388,131.5991,131.6565,53384.0
2019-01-22 13:05:00,137.75,137.8,137.61,137.62,39611.0,131.666,131.7138,131.5322,131.5418,39611.0
2019-01-22 13:10:00,137.62,137.65,137.4,137.54,71744.0,131.5418,131.5704,131.3315,131.4653,71744.0
2019-01-22 13:15:00,137.52,137.55,137.18,137.32,122570.0,131.4462,131.4749,131.1212,131.255,122570.0
2019-01-22 13:20:00,137.29,137.49,137.17,137.27,93009.0,131.2263,131.4175,131.1116,131.2072,93009.0
2019-01-22 13:25:00,137.27,137.5,137.22,137.37,43574.0,131.2072,131.4271,131.1594,131.3028,43574.0
2019-01-22 13:30:00,137.35,137.4,137.19,137.34,55043.0,131.2837,131.3315,131.1308,131.2741,55043.0
2019-01-22 13:35:00,137.32,137.49,137.27,137.45,26028.0,131.255,131.4175,131.2072,131.3793,26028.0
2019-01-22 13:40:00,137.46,137.55,137.43,137.45,22617.0,131.3888,131.4749,131.3602,131.3793,22617.0
2019-01-22 13:45:00,137.45,137.65,137.43,137.61,26806.0,131.3793,131.5704,131.3602,131.5322,26806.0
2019-01-22 13:50:00,137.64,137.74,137.6,137.67,26473.0,131.5609,131.6565,131.5226,131.5896,26473.0
2019-01-22 13:55:00,137.71,137.8,137.68,137.75,37621.0,131.6278,131.7138,131.5991,131.666,37621.0
2019-01-22 14:00:00,137.75,137.75,137.45,137.5,34072.0,131.666,131.666,131.3793,131.4271,34072.0
2019-01-22 14:05:00,137.52,137.69,137.51,137.56,34884.0,131.4462,131.6087,131.4366,131.4844,34884.0
2019-01-22 14:10:00,137.54,137.63,137.53,137.58,27272.0,131.4653,131.5513,131.4557,131.5035,27272.0
2019-01-22 14:15:00,137.59,137.77,137.58,137.67,46267.0,131.5131,131.6851,131.5035,131.5896,46267.0
2019-01-22 14:20:00,137.7,137.75,137.55,137.58,41794.0,131.6182,131.666,131.4749,131.5035,41794.0
2019-01-22 14:25:00,137.58,137.64,137.49,137.49,59726.0,131.5035,131.5609,131.4175,131.4175,59726.0
2019-01-22 14:30:00,137.49,137.61,137.47,137.56,36243.0,131.4175,131.5322,131.3984,131.4844,36243.0
2019-01-22 14:35:00,137.56,137.63,137.42,137.53,52240.0,131.4844,131.5513,131.3506,131.4557,52240.0
2019-01-22 14:40:00,137.52,137.66,137.34,137.41,99569.0,131.4462,131.58,131.2741,131.341,99569.0
2019-01-22 14:45:00,137.43,137.47,137.16,137.23,93343.0,131.3602,131.3984,131.1021,131.169,93343.0
2019-01-22 14:50:00,137.25,137.45,137.2,137.33,58932.0,131.1881,131.3793,131.1403,131.2646,58932.0
2019-01-22 14:55:00,137.36,137.51,137.34,137.48,52586.0,131.2932,131.4366,131.2741,131.4079,52586.0
2019-01-22 15:00:00,137.48,137.51,137.25,137.33,56062.0,131.4079,131.4366,131.1881,131.2646,56062.0
2019-01-22 15:05:00,137.33,137.4,137.16,137.24,44651.0,131.2646,131.3315,131.1021,131.1785,44651.0
2019-01-22 15:10:00,137.23,137.36,137.15,137.31,54223.0,131.169,131.2932,131.0925,131.2455,54223.0
2019-01-22 15:15:00,137.33,137.38,137.23,137.31,64965.0,131.2646,131.3124,131.169,131.2455,64965.0
2019-01-22 15:20:00,137.3,137.55,137.29,137.43,95005.0,131.2359,131.4749,131.2263,131.3602,95005.0
2019-01-22 15:25:00,137.42,137.5,137.37,137.46,75121.0,131.3506,131.4271,131.3028,131.3888,75121.0
2019-01-22 15:30:00,137.45,137.5,137.24,137.25,79120.0,131.3793,131.4271,131.1785,131.1881,79120.0
2019-01-22 15:35:00,137.24,137.54,136.97,137.51,202725.0,131.1785,131.4653,130.9205,131.4366,202725.0
2019-01-22 15:40:00,137.52,137.76,137.43,137.47,144487.0,131.4462,131.6756,131.3602,131.3984,144487.0
2019-01-22 15:45:00,137.47,137.48,137.26,137.42,134617.0,131.3984,131.4079,131.1977,131.3506,134617.0
2019-01-22 15:50:00,137.42,137.51,137.27,137.37,147585.0,131.3506,131.4366,131.2072,131.3028,147585.0
2019-01-22 15:55:00,137.38,138.1,137.31,138.1,469847.0,131.3124,132.0006,131.2455,132.0006,469847.0
2019-01-23 09:30:00,138.77,138.98,138.4,138.42,301581.0,132.641,132.8417,132.2873,132.3064,301581.0
2019-01-23 09:35:00,138.43,138.45,138.03,138.1,155902.0,132.316,132.3351,131.9337,132.0006,155902.0
2019-01-23 09:40:00,138.13,138.29,138.06,138.11,39788.0,132.0292,132.1822,131.9623,132.0101,39788.0
2019-01-23 09:45:00,138.09,138.61,138.08,138.51,43878.0,131.991,132.488,131.9814,132.3925,43878.0
2019-01-23 09:50:00,138.53,138.61,138.38,138.58,41933.0,132.4116,132.488,132.2682,132.4594,41933.0
2019-01-23 09:55:00,138.6,138.73,138.51,138.63,58464.0,132.4785,132.6027,132.3925,132.5072,58464.0
2019-01-23 10:00:00,138.59,138.93,138.55,138.91,52555.0,132.4689,132.7939,132.4307,132.7748,52555.0
2019-01-23 10:05:00,138.89,138.91,138.6,138.66,46683.0,132.7557,132.7748,132.4785,132.5358,46683.0
2019-01-23 10:10:00,138.66,138.82,138.52,138.61,66518.0,132.5358,132.6888,132.402,132.488,66518.0
2019-01-23 10:15:00,138.62,138.75,138.41,138.47,39224.0,132.4976,132.6219,132.2969,132.3542,39224.0
2019-01-23 10:20:00,138.44,138.53,138.18,138.2,42197.0,132.3255,132.4116,132.077,132.0961,42197.0
2019-01-23 10:25:00,138.19,138.22,138.05,138.09,45526.0,132.0866,132.1153,131.9528,131.991,45526.0
2019-01-23 10:30:00,138.12,138.27,137.95,138.15,56461.0,132.0197,132.1631,131.8572,132.0484,56461.0
2019-01-23 10:35:00,138.16,138.23,137.87,137.89,67742.0,132.0579,132.1248,131.7807,131.7998,67742.0
2019-01-23 10:40:00,137.88,137.93,137.46,137.49,92853.0,131.7903,131.8381,131.3888,131.4175,92853.0
2019-01-23 10:45:00,137.5,137.68,137.41,137.65,63132.0,131.4271,131.5991,131.341,131.5704,63132.0
2019-01-23 10:50:00,137.64,137.72,137.53,137.62,36622.0,131.5609,131.6373,131.4557,131.5418,36622.0
2019-01-23 10:55:00,137.63,137.78,137.62,137.71,19324.0,131.5513,131.6947,131.5418,131.6278,19324.0
2019-01-23 11:00:00,137.71,137.81,137.59,137.78,29642.0,131.6278,131.7234,131.5131,131.6947,29642.0
2019-01-23 11:05:00,137.78,137.85,137.7,137.72,32803.0,131.6947,131.7616,131.6182,131.6373,32803.0
2019-01-23 11:10:00,137.72,137.85,137.71,137.83,62169.0,131.6373,131.7616,131.6278,131.7425,62169.0
2019-01-23 11:15:00,137.83,137.9,137.39,137.43,72056.0,131.7425,131.8094,131.3219,131.3602,72056.0
2019-01-23 11:20:00,137.44,137.45,137.28,137.29,27903.0,131.3697,131.3793,131.2168,131.2263,27903.0
2019-01-23 11:25:00,137.3,137.34,137.13,137.32,41505.0,131.2359,131.2741,131.0734,131.255,41505.0
2019-01-23 11:30:00,137.33,137.42,137.24,137.42,33767.0,131.2646,131.3506,131.1785,131.3506,33767.0
2019-01-23 11:35:00,137.4,137.45,137.27,137.3,22076.0,131.3315,131.3793,131.2072,131.2359,22076.0
2019-01-23 11:40:00,137.27,137.34,137.14,137.17,26592.0,131.2072,131.2741,131.083,131.1116,26592.0
2019-01-23 11:45:00,137.21,137.22,136.87,136.88,53956.0,131.1499,131.1594,130.8249,130.8344,53956.0
2019-01-23 11:50:00,136.89,136.96,136.53,136.56,55509.0,130.844,130.9109,130.4999,130.5286,55509.0
2019-01-23 11:55:00,136.56,136.62,136.29,136.44,55247.0,130.5286,130.5859,130.2705,130.4139,55247.0
2019-01-23 12:00:00,136.43,136.61,136.36,136.55,31812.0,130.4043,130.5764,130.3374,130.519,31812.0
2019-01-23 12:05:00,136.56,136.6,136.15,136.29,52144.0,130.5286,130.5668,130.1367,130.2705,52144.0
2019-01-23 12:10:00,136.3,136.42,136.21,136.34,37560.0,130.2801,130.3948,130.194,130.3183,37560.0
2019-01-23 12:15:00,136.33,136.38,136.14,136.38,29129.0,130.3087,130.3565,130.1271,130.3565,29129.0
2019-01-23 12:20:00,136.37,136.63,136.3,136.61,38251.0,130.347,130.5955,130.2801,130.5764,38251.0
2019-01-23 12:25:00,136.6,136.79,136.59,136.66,34160.0,130.5668,130.7484,130.5573,130.6242,34160.0
2019-01-23 12:30:00,136.66,136.87,136.62,136.69,21556.0,130.6242,130.8249,130.5859,130.6528,21556.0
2019-01-23 12:35:00,136.71,136.77,136.61,136.64,39551.0,130.672,130.7293,130.5764,130.605,39551.0
2019-01-23 12:40:00,136.66,136.73,136.59,136.68,33440.0,130.6242,130.6911,130.5573,130.6433,33440.0
2019-01-23 12:45:00,136.69,136.84,136.69,136.76,28949.0,130.6528,130.7962,130.6528,130.7197,28949.0
2019-01-23 12:50:00,136.79,136.84,136.72,136.77,23390.0,130.7484,130.7962,130.6815,130.7293,23390.0
2019-01-23 12:55:00,136.77,137.08,136.71,136.99,42790.0,130.7293,131.0256,130.672,130.9396,42790.0
2019-01-23 13:00:00,136.99,137.01,136.77,136.82,31463.0,130.9396,130.9587,130.7293,130.7771,31463.0
2019-01-23 13:05:00,136.81,137.11,136.74,137.1,22051.0,130.7675,131.0543,130.7006,131.0447,22051.0
2019-01-23 13:10:00,137.1,137.1,136.95,136.96,24340.0,131.0447,131.0447,130.9014,130.9109,24340.0
2019-01-23 13:15:00,136.97,137.24,136.96,137.13,35896.0,130.9205,131.1785,130.9109,131.0734,35896.0
2019-01-23 13:20:00,137.15,137.25,137.11,137.23,23795.0,131.0925,131.1881,131.0543,131.169,23795.0
2019-01-23 13:25:00,137.23,137.28,137.12,137.13,23606.0,131.169,131.2168,131.0638,131.0734,23606.0
2019-01-23 13:30:00,137.13,137.36,137.13,137.24,36110.0,131.0734,131.2932,131.0734,131.1785,36110.0
2019-01-23 13:35:00,137.24,137.34,137.13,137.15,19977.0,131.1785,131.2741,131.0734,131.0925,19977.0
2019-01-23 13:40:00,137.15,137.16,137.01,137.11,28998.0,131.0925,131.1021,130.9587,131.0543,28998.0
2019-01-23 13:45:00,137.13,137.16,137.0,137.0,31677.0,131.0734,131.1021,130.9491,130.9491,31677.0
2019-01-23 13:50:00,137.0,137.09,136.93,137.06,29751.0,130.9491,131.0352,130.8822,131.0065,29751.0
2019-01-23 13:55:00,137.03,137.12,136.91,137.0,38005.0,130.9778,131.0638,130.8631,130.9491,38005.0
2019-01-23 14:00:00,137.02,137.3,137.01,137.2,27385.0,130.9683,131.2359,130.9587,131.1403,27385.0
2019-01-23 14:05:00,137.2,137.2,137.09,137.13,33616.0,131.1403,131.1403,131.0352,131.0734,33616.0
2019-01-23 14:10:00,137.14,137.18,137.09,137.1,40381.0,131.083,131.1212,131.0352,131.0447,40381.0
2019-01-23 14:15:00,137.09,137.09,136.79,136.82,22300.0,131.0352,131.0352,130.7484,130.7771,22300.0
2019-01-23 14:20:00,136.82,137.0,136.82,136.96,34966.0,130.7771,130.9491,130.7771,130.9109,34966.0
2019-01-23 14:25:00,136.97,137.08,136.91,137.07,33296.0,130.9205,131.0256,130.8631,131.0161,33296.0
2019-01-23 14:30:00,137.06,137.06,136.71,136.88,48239.0,131.0065,131.0065,130.672,130.8344,48239.0
2019-01-23 14:35:00,136.88,136.97,136.72,136.81,33170.0,130.8344,130.9205,130.6815,130.7675,33170.0
2019-01-23 14:40:00,136.81,136.85,136.7,136.7,40368.0,130.7675,130.8058,130.6624,130.6624,40368.0
2019-01-23 14:45:00,136.69,136.76,136.6,136.73,49284.0,130.6528,130.7197,130.5668,130.6911,49284.0
2019-01-23 14:50:00,136.73,136.92,136.71,136.78,30783.0,130.6911,130.8727,130.672,130.7389,30783.0
2019-01-23 14:55:00,136.79,136.92,136.76,136.81,26954.0,130.7484,130.8727,130.7197,130.7675,26954.0
2019-01-23 15:00:00,136.81,137.03,136.77,136.92,41650.0,130.7675,130.9778,130.7293,130.8727,41650.0
2019-01-23 15:05:00,136.92,137.07,136.79,136.86,45840.0,130.8727,131.0161,130.7484,130.8153,45840.0
2019-01-23 15:10:00,136.86,137.01,136.78,136.97,38762.0,130.8153,130.9587,130.7389,130.9205,38762.0
2019-01-23 15:15:00,136.97,137.27,136.97,137.23,46853.0,130.9205,131.2072,130.9205,131.169,46853.0
2019-01-23 15:20:00,137.25,137.45,137.2,137.31,52399.0,131.1881,131.3793,131.1403,131.2455,52399.0
2019-01-23 15:25:00,137.3,137.33,137.19,137.31,41632.0,131.2359,131.2646,131.1308,131.2455,41632.0
2019-01-23 15:30:00,137.34,137.35,137.12,137.18,56818.0,131.2741,131.2837,131.0638,131.1212,56818.0
2019-01-23 15:35:00,137.19,137.24,137.16,137.22,71259.0,131.1308,131.1785,131.1021,131.1594,71259.0
2019-01-23 15:40:00,137.22,137.31,137.16,137.19,66679.0,131.1594,131.2455,131.1021,131.1308,66679.0
2019-01-23 15:45:00,137.2,137.34,137.16,137.33,81341.0,131.1403,131.2741,131.1021,131.2646,81341.0
2019-01-23 15:50:00,137.33,137.36,137.07,137.11,119690.0,131.2646,131.2932,131.0161,131.0543,119690.0
2019-01-23 15:55:00,137.12,137.3,136.99,137.04,322365.0,131.0638,131.2359,130.9396,130.9874,322365.0
2019-01-24 09:30:00,137.11,137.19,136.52,136.99,227899.0,131.0543,131.1308,130.4903,130.9396,227899.0
2019-01-24 09:35:00,137.0,137.24,136.92,137.21,98617.0,130.9491,131.1785,130.8727,131.1499,98617.0
2019-01-24 09:40:00,137.17,137.41,137.04,137.34,100527.0,131.1116,131.341,130.9874,131.2741,100527.0
2019-01-24 09:45:00,137.36,137.84,137.36,137.5,78938.0,131.2932,131.752,131.2932,131.4271,78938.0
2019-01-24 09:50:00,137.46,137.61,137.41,137.45,50641.0,131.3888,131.5322,131.341,131.3793,50641.0
2019-01-24 09:55:00,137.45,137.61,137.25,137.47,58806.0,131.3793,131.5322,131.1881,131.3984,58806.0
2019-01-24 10:00:00,137.46,137.55,137.33,137.43,57934.0,131.3888,131.4749,131.2646,131.3602,57934.0
2019-01-24 10:05:00,137.43,137.73,137.39,137.68,52419.0,131.3602,131.6469,131.3219,131.5991,52419.0
2019-01-24 10:10:00,137.68,138.03,137.57,138.03,67222.0,131.5991,131.9337,131.494,131.9337,67222.0
2019-01-24 10:15:00,138.0,138.32,138.0,138.14,100801.0,131.905,132.2108,131.905,132.0388,100801.0
2019-01-24 10:20:00,138.14,138.23,138.01,138.06,89278.0,132.0388,132.1248,131.9145,131.9623,89278.0
2019-01-24 10:25:00,138.08,138.2,138.01,138.09,124000.0,131.9814,132.0961,131.9145,131.991,124000.0
2019-01-24 10:30:00,138.09,138.15,137.96,138.06,64328.0,131.991,132.0484,131.8667,131.9623,64328.0
2019-01-24 10:35:00,138.06,138.09,137.86,137.98,38150.0,131.9623,131.991,131.7712,131.8859,38150.0
2019-01-24 10:40:00,137.96,137.99,137.72,137.73,25473.0,131.8667,131.8954,131.6373,131.6469,25473.0
2019-01-24 10:45:00,137.68,137.81,137.54,137.55,34974.0,131.5991,131.7234,131.4653,131.4749,34974.0
2019-01-24 10:50:00,137.53,137.61,137.34,137.51,63733.0,131.4557,131.5322,131.2741,131.4366,63733.0
2019-01-24 10:55:00,137.51,137.6,137.39,137.4,48246.0,131.4366,131.5226,131.3219,131.3315,48246.0
2019-01-24 11:00:00,137.4,137.72,137.38,137.71,39832.0,131.3315,131.6373,131.3124,131.6278,39832.0
2019-01-24 11:05:00,137.7,137.73,137.53,137.62,36995.0,131.6182,131.6469,131.4557,131.5418,36995.0
2019-01-24 11:10:00,137.62,137.67,137.14,137.23,70637.0,131.5418,131.5896,131.083,131.169,70637.0
2019-01-24 11:15:00,137.22,137.37,137.16,137.26,40857.0,131.1594,131.3028,131.1021,131.1977,40857.0
2019-01-24 11:20:00,137.24,137.24,137.07,137.15,50088.0,131.1785,131.1785,131.0161,131.0925,50088.0
2019-01-24 11:25:00,137.17,137.42,137.09,137.37,45333.0,131.1116,131.3506,131.0352,131.3028,45333.0
2019-01-24 11:30:00,137.38,137.56,137.35,137.54,41020.0,131.3124,131.4844,131.2837,131.4653,41020.0
2019-01-24 11:35:00,137.52,137.75,137.49,137.68,22314.0,131.4462,131.666,131.4175,131.5991,22314.0
2019-01-24 11:40:00,137.69,137.73,137.64,137.73,25536.0,131.6087,131.6469,131.5609,131.6469,25536.0
2019-01-24 11:45:00,137.74,137.89,137.68,137.75,67804.0,131.6565,131.7998,131.5991,131.666,67804.0
2019-01-24 11:50:00,137.74,137.77,137.6,137.71,16246.0,131.6565,131.6851,131.5226,131.6278,16246.0
2019-01-24 11:55:00,137.72,137.81,137.69,137.74,21556.0,131.6373,131.7234,131.6087,131.6565,21556.0
2019-01-24 12:00:00,137.75,137.78,137.51,137.64,31544.0,131.666,131.6947,131.4366,131.5609,31544.0
2019-01-24 12:05:00,137.63,137.66,137.52,137.63,18418.0,131.5513,131.58,131.4462,131.5513,18418.0
2019-01-24 12:10:00,137.6,137.61,137.42,137.5,34011.0,131.5226,131.5322,131.3506,131.4271,34011.0
2019-01-24 12:15:00,137.5,137.69,137.5,137.57,26588.0,131.4271,131.6087,131.4271,131.494,26588.0
2019-01-24 12:20:00,137.58,137.61,137.47,137.53,18046.0,131.5035,131.5322,131.3984,131.4557,18046.0
2019-01-24 12:25:00,137.52,137.64,137.51,137.57,19519.0,131.4462,131.5609,131.4366,131.494,19519.0
2019-01-24 12:30:00,137.56,137.7,137.54,137.64,25145.0,131.4844,131.6182,131.4653,131.5609,25145.0
2019-01-24 12:35:00,137.63,137.63,137.47,137.52,42966.0,131.5513,131.5513,131.3984,131.4462,42966.0
2019-01-24 12:40:00,137.49,137.53,137.4,137.48,23578.0,131.4175,131.4557,131.3315,131.4079,23578.0
2019-01-24 12:45:00,137.47,137.49,137.34,137.35,24127.0,131.3984,131.4175,131.2741,131.2837,24127.0
2019-01-24 12:50:00,137.34,137.34,137.14,137.23,30739.0,131.2741,131.2741,131.083,131.169,30739.0
2019-01-24 12:55:00,137.25,137.33,137.22,137.29,16728.0,131.1881,131.2646,131.1594,131.2263,16728.0
2019-01-24 13:00:00,137.3,137.4,137.18,137.29,24444.0,131.2359,131.3315,131.1212,131.2263,24444.0
2019-01-24 13:05:00,137.31,137.34,137.24,137.28,15872.0,131.2455,131.2741,131.1785,131.2168,15872.0
2019-01-24 13:10:00,137.28,137.29,137.01,137.09,40901.0,131.2168,131.2263,130.9587,131.0352,40901.0
2019-01-24 13:15:00,137.09,137.18,136.98,137.18,22592.0,131.0352,131.1212,130.93,131.1212,22592.0
2019-01-24 13:20:00,137.17,137.17,137.07,137.12,20499.0,131.1116,131.1116,131.0161,131.0638,20499.0
2019-01-24 13:25:00,137.09,137.17,137.01,137.14,21922.0,131.0352,131.1116,130.9587,131.083,21922.0
2019-01-24 13:30:00,137.12,137.33,137.07,137.33,16414.0,131.0638,131.2646,131.0161,131.2646,16414.0
2019-01-24 13:35:00,137.33,137.36,137.21,137.3,22074.0,131.2646,131.2932,131.1499,131.2359,22074.0
2019-01-24 13:40:00,137.32,137.32,137.03,137.03,42519.0,131.255,131.255,130.9778,130.9778,42519.0
2019-01-24 13:45:00,137.03,137.12,137.0,137.11,29525.0,130.9778,131.0638,130.9491,131.0543,29525.0
2019-01-24 13:50:00,137.1,137.23,137.07,137.21,28935.0,131.0447,131.169,131.0161,131.1499,28935.0
2019-01-24 13:55:00,137.22,137.27,137.15,137.17,24757.0,131.1594,131.2072,131.0925,131.1116,24757.0
2019-01-24 14:00:00,137.19,137.19,136.97,137.08,29206.0,131.1308,131.1308,130.9205,131.0256,29206.0
2019-01-24 14:05:00,137.08,137.31,137.08,137.18,33678.0,131.0256,131.2455,131.0256,131.1212,33678.0
2019-01-24 14:10:00,137.17,137.21,137.06,137.09,23022.0,131.1116,131.1499,131.0065,131.0352,23022.0
2019-01-24 14:15:00,137.1,137.19,137.06,137.08,30498.0,131.0447,131.1308,131.0065,131.0256,30498.0
2019-01-24 14:20:00,137.08,137.19,137.04,137.08,16460.0,131.0256,131.1308,130.9874,131.0256,16460.0
2019-01-24 14:25:00,137.07,137.1,137.0,137.08,33409.0,131.0161,131.0447,130.9491,131.0256,33409.0
2019-01-24 14:30:00,137.09,137.16,136.95,137.14,49645.0,131.0352,131.1021,130.9014,131.083,49645.0
2019-01-24 14:35:00,137.15,137.46,137.13,137.38,61226.0,131.0925,131.3888,131.0734,131.3124,61226.0
2019-01-24 14:40:00,137.39,137.41,137.25,137.29,32542.0,131.3219,131.341,131.1881,131.2263,32542.0
2019-01-24 14:45:00,137.26,137.3,137.15,137.24,35749.0,131.1977,131.2359,131.0925,131.1785,35749.0
2019-01-24 14:50:00,137.26,137.34,137.18,137.29,28256.0,131.1977,131.2741,131.1212,131.2263,28256.0
2019-01-24 14:55:00,137.32,137.35,137.21,137.34,28391.0,131.255,131.2837,131.1499,131.2741,28391.0
2019-01-24 15:00:00,137.33,137.4,137.22,137.38,38783.0,131.2646,131.3315,131.1594,131.3124,38783.0
2019-01-24 15:05:00,137.39,137.52,137.39,137.43,37731.0,131.3219,131.4462,131.3219,131.3602,37731.0
2019-01-24 15:10:00,137.43,137.56,137.38,137.53,37232.0,131.3602,131.4844,131.3124,131.4557,37232.0
2019-01-24 15:15:00,137.54,137.56,137.36,137.37,35092.0,131.4653,131.4844,131.2932,131.3028,35092.0
2019-01-24 15:20:00,137.36,137.39,137.32,137.36,38481.0,131.2932,131.3219,131.255,131.2932,38481.0
2019-01-24 15:25:00,137.36,137.41,137.33,137.37,35074.0,131.2932,131.341,131.2646,131.3028,35074.0
2019-01-24 15:30:00,137.38,137.4,137.23,137.32,40821.0,131.3124,131.3315,131.169,131.255,40821.0
2019-01-24 15:35:00,137.32,137.39,137.31,137.33,40126.0,131.255,131.3219,131.2455,131.2646,40126.0
2019-01-24 15:40:00,137.33,137.39,137.26,137.32,58114.0,131.2646,131.3219,131.1977,131.255,58114.0
2019-01-24 15:45:00,137.33,137.51,137.32,137.49,68872.0,131.2646,131.4366,131.255,131.4175,68872.0
2019-01-24 15:50:00,137.49,137.58,137.46,137.53,96690.0,131.4175,131.5035,131.3888,131.4557,96690.0
2019-01-24 15:55:00,137.56,137.79,137.56,137.66,256606.0,131.4844,131.7043,131.4844,131.58,256606.0
2019-01-25 09:30:00,139.0,139.09,138.54,138.81,261911.0,132.8608,132.9468,132.4211,132.6792,261911.0
2019-01-25 09:35:00,138.84,138.84,138.53,138.73,43609.0,132.7079,132.7079,132.4116,132.6027,43609.0
2019-01-25 09:40:00,138.71,138.85,138.1,138.1,92186.0,132.5836,132.7174,132.0006,132.0006,92186.0
2019-01-25 09:45:00,138.09,138.34,137.97,138.22,66820.0,131.991,132.23,131.8763,132.1153,66820.0
2019-01-25 09:50:00,138.23,138.39,138.2,138.23,40937.0,132.1248,132.2778,132.0961,132.1248,40937.0
2019-01-25 09:55:00,138.22,138.57,138.08,138.53,47324.0,132.1153,132.4498,131.9814,132.4116,47324.0
2019-01-25 10:00:00,138.53,139.0,138.5,138.92,131166.0,132.4116,132.8608,132.3829,132.7843,131166.0
2019-01-25 10:05:00,138.93,139.0,138.82,138.87,36214.0,132.7939,132.8608,132.6888,132.7366,36214.0
2019-01-25 10:10:00,138.88,138.94,138.66,138.94,42990.0,132.7461,132.8035,132.5358,132.8035,42990.0
2019-01-25 10:15:00,138.95,138.99,138.76,138.79,51431.0,132.813,132.8513,132.6314,132.6601,51431.0
2019-01-25 10:20:00,138.79,138.98,138.76,138.93,32973.0,132.6601,132.8417,132.6314,132.7939,32973.0
2019-01-25 10:25:00,138.94,139.12,138.92,139.04,63651.0,132.8035,132.9755,132.7843,132.899,63651.0
2019-01-25 10:30:00,139.07,139.28,138.97,139.12,84103.0,132.9277,133.1284,132.8321,132.9755,84103.0
2019-01-25 10:35:00,139.12,139.3,139.04,139.24,44140.0,132.9755,133.1476,132.899,133.0902,44140.0
2019-01-25 10:40:00,139.26,139.38,139.22,139.36,46119.0,133.1093,133.224,133.0711,133.2049,46119.0
2019-01-25 10:45:00,139.38,139.39,139.26,139.27,43671.0,133.224,133.2336,133.1093,133.1189,43671.0
2019-01-25 10:50:00,139.28,139.31,139.14,139.22,36558.0,133.1284,133.1571,132.9946,133.0711,36558.0
2019-01-25 10:55:00,139.22,139.34,139.19,139.28,40679.0,133.0711,133.1858,133.0424,133.1284,40679.0
2019-01-25 11:00:00,139.29,139.37,139.14,139.2,41002.0,133.138,133.2145,132.9946,133.052,41002.0
2019-01-25 11:05:00,139.21,139.38,139.19,139.34,41940.0,133.0615,133.224,133.0424,133.1858,41940.0
2019-01-25 11:10:00,139.34,139.38,139.22,139.3,37777.0,133.1858,133.224,133.0711,133.1476,37777.0
2019-01-25 11:15:00,139.3,139.3,139.19,139.22,34956.0,133.1476,133.1476,133.0424,133.0711,34956.0
2019-01-25 11:20:00,139.22,139.23,139.06,139.14,41689.0,133.0711,133.0807,132.9182,132.9946,41689.0
2019-01-25 11:25:00,139.12,139.14,139.0,139.01,38625.0,132.9755,132.9946,132.8608,132.8704,38625.0
2019-01-25 11:30:00,139.01,139.1,138.99,138.99,36972.0,132.8704,132.9564,132.8513,132.8513,36972.0
2019-01-25 11:35:00,138.97,139.14,138.97,139.03,61768.0,132.8321,132.9946,132.8321,132.8895,61768.0
2019-01-25 11:40:00,139.04,139.25,139.01,139.23,64800.0,132.899,133.0998,132.8704,133.0807,64800.0
2019-01-25 11:45:00,139.23,139.4,139.23,139.37,61086.0,133.0807,133.2431,133.0807,133.2145,61086.0
2019-01-25 11:50:00,139.38,139.41,139.33,139.37,38808.0,133.224,133.2527,133.1762,133.2145,38808.0
2019-01-25 11:55:00,139.37,139.39,139.16,139.28,52476.0,133.2145,133.2336,133.0137,133.1284,52476.0
2019-01-25 12:00:00,139.29,139.33,139.13,139.29,40784.0,133.138,133.1762,132.9851,133.138,40784.0
2019-01-25 12:05:00,139.29,139.43,139.28,139.35,36844.0,133.138,133.2718,133.1284,133.1954,36844.0
2019-01-25 12:10:00,139.35,139.51,139.35,139.44,73515.0,133.1954,133.3483,133.1954,133.2814,73515.0
2019-01-25 12:15:00,139.46,139.54,139.42,139.53,28034.0,133.3005,133.377,133.2623,133.3674,28034.0
2019-01-25 12:20:00,139.53,139.6,139.41,139.58,34184.0,133.3674,133.4343,133.2527,133.4152,34184.0
2019-01-25 12:25:00,139.59,139.83,139.59,139.75,37797.0,133.4248,133.6542,133.4248,133.5777,37797.0
2019-01-25 12:30:00,139.76,139.9,139.68,139.78,72458.0,133.5872,133.7211,133.5108,133.6064,72458.0
2019-01-25 12:35:00,139.77,139.77,139.62,139.73,27816.0,133.5968,133.5968,133.4534,133.5586,27816.0
2019-01-25 12:40:00,139.73,139.74,139.36,139.4,35144.0,133.5586,133.5681,133.2049,133.2431,35144.0
2019-01-25 12:45:00,139.41,139.42,139.06,139.21,51007.0,133.2527,133.2623,132.9182,133.0615,51007.0
2019-01-25 12:50:00,139.22,139.26,139.0,139.09,43010.0,133.0711,133.1093,132.8608,132.9468,43010.0
2019-01-25 12:55:00,139.08,139.18,139.03,139.14,28229.0,132.9373,133.0329,132.8895,132.9946,28229.0
2019-01-25 13:00:00,139.17,139.22,139.08,139.09,53413.0,133.0233,133.0711,132.9373,132.9468,53413.0
2019-01-25 13:05:00,139.09,139.13,139.01,139.07,26267.0,132.9468,132.9851,132.8704,132.9277,26267.0
2019-01-25 13:10:00,139.07,139.11,138.92,139.08,34369.0,132.9277,132.966,132.7843,132.9373,34369.0
2019-01-25 13:15:00,139.08,139.1,138.94,138.96,28154.0,132.9373,132.9564,132.8035,132.8226,28154.0
2019-01-25 13:20:00,138.96,139.08,138.87,139.03,36037.0,132.8226,132.9373,132.7366,132.8895,36037.0
2019-01-25 13:25:00,139.04,139.1,138.93,138.93,60581.0,132.899,132.9564,132.7939,132.7939,60581.0
2019-01-25 13:30:00,138.95,138.95,138.82,138.89,47315.0,132.813,132.813,132.6888,132.7557,47315.0
2019-01-25 13:35:00,138.88,138.96,138.77,138.83,46888.0,132.7461,132.8226,132.641,132.6983,46888.0
2019-01-25 13:40:00,138.83,138.91,138.81,138.84,26738.0,132.6983,132.7748,132.6792,132.7079,26738.0
2019-01-25 13:45:00,138.85,138.92,138.82,138.92,29464.0,132.7174,132.7843,132.6888,132.7843,29464.0
2019-01-25 13:50:00,138.92,138.96,138.83,138.87,30241.0,132.7843,132.8226,132.6983,132.7366,30241.0
2019-01-25 13:55:00,138.87,138.96,138.84,138.9,41719.0,132.7366,132.8226,132.7079,132.7652,41719.0
2019-01-25 14:00:00,138.92,138.93,138.81,138.93,29114.0,132.7843,132.7939,132.6792,132.7939,29114.0
2019-01-25 14:05:00,138.93,139.0,138.92,138.94,25934.0,132.7939,132.8608,132.7843,132.8035,25934.0
2019-01-25 14:10:00,138.94,139.01,138.91,138.98,41140.0,132.8035,132.8704,132.7748,132.8417,41140.0
2019-01-25 14:15:00,138.98,139.03,138.84,138.88,85882.0,132.8417,132.8895,132.7079,132.7461,85882.0
2019-01-25 14:20:00,138.89,138.94,138.71,138.83,60436.0,132.7557,132.8035,132.5836,132.6983,60436.0
2019-01-25 14:25:00,138.85,138.86,138.55,138.65,51078.0,132.7174,132.727,132.4307,132.5263,51078.0
2019-01-25 14:30:00,138.64,138.74,138.63,138.71,42372.0,132.5167,132.6123,132.5072,132.5836,42372.0
2019-01-25 14:35:00,138.7,138.71,138.61,138.69,36840.0,132.5741,132.5836,132.488,132.5645,36840.0
2019-01-25 14:40:00,138.69,138.86,138.67,138.81,35344.0,132.5645,132.727,132.5454,132.6792,35344.0
2019-01-25 14:45:00,138.81,138.93,138.8,138.83,57230.0,132.6792,132.7939,132.6696,132.6983,57230.0
2019-01-25 14:50:00,138.85,139.02,138.79,138.96,53286.0,132.7174,132.8799,132.6601,132.8226,53286.0
2019-01-25 14:55:00,138.95,139.07,138.82,138.91,47400.0,132.813,132.9277,132.6888,132.7748,47400.0
2019-01-25 15:00:00,138.92,138.93,138.82,138.9,30346.0,132.7843,132.7939,132.6888,132.7652,30346.0
2019-01-25 15:05:00,138.9,138.92,138.68,138.7,48213.0,132.7652,132.7843,132.5549,132.5741,48213.0
2019-01-25 15:10:00,138.71,138.77,138.65,138.77,51871.0,132.5836,132.641,132.5263,132.641,51871.0
2019-01-25 15:15:00,138.77,138.9,138.77,138.86,51319.0,132.641,132.7652,132.641,132.727,51319.0
2019-01-25 15:20:00,138.86,138.91,138.79,138.79,58156.0,132.727,132.7748,132.6601,132.6601,58156.0
2019-01-25 15:25:00,138.79,138.82,138.61,138.65,77378.0,132.6601,132.6888,132.488,132.5263,77378.0
2019-01-25 15:30:00,138.65,138.67,138.4,138.52,107671.0,132.5263,132.5454,132.2873,132.402,107671.0
2019-01-25 15:35:00,138.51,138.73,138.38,138.69,101821.0,132.3925,132.6027,132.2682,132.5645,101821.0
2019-01-25 15:40:00,138.7,138.81,138.62,138.71,131470.0,132.5741,132.6792,132.4976,132.5836,131470.0
2019-01-25 15:45:00,138.71,138.82,138.66,138.71,106942.0,132.5836,132.6888,132.5358,132.5836,106942.0
2019-01-25 15:50:00,138.71,138.71,138.53,138.56,162042.0,132.5836,132.5836,132.4116,132.4402,162042.0
2019-01-25 15:55:00,138.57,138.74,138.5,138.65,600815.0,132.4498,132.6123,132.3829,132.5263,600815.0
2019-01-28 09:30:00,137.51,137.51,136.38,136.38,325971.0,131.4366,131.4366,130.3565,130.3565,325971.0
2019-01-28 09:35:00,136.35,136.52,136.14,136.22,93925.0,130.3279,130.4903,130.1271,130.2036,93925.0
2019-01-28 09:40:00,136.2,136.25,135.88,136.03,132995.0,130.1845,130.2323,129.8786,130.022,132995.0
2019-01-28 09:45:00,136.0,136.04,135.62,135.71,92332.0,129.9933,130.0315,129.6301,129.7161,92332.0
2019-01-28 09:50:00,135.69,135.77,135.31,135.54,71127.0,129.697,129.7735,129.3338,129.5536,71127.0
2019-01-28 09:55:00,135.54,136.04,135.46,135.98,67679.0,129.5536,130.0315,129.4772,129.9742,67679.0
2019-01-28 10:00:00,135.96,136.02,135.69,135.84,68485.0,129.9551,130.0124,129.697,129.8404,68485.0
2019-01-28 10:05:00,135.82,136.24,135.82,136.21,85861.0,129.8213,130.2227,129.8213,130.194,85861.0
2019-01-28 10:10:00,136.21,136.26,135.97,136.01,62466.0,130.194,130.2418,129.9646,130.0029,62466.0
2019-01-28 10:15:00,135.99,136.26,135.97,136.22,50488.0,129.9838,130.2418,129.9646,130.2036,50488.0
2019-01-28 10:20:00,136.23,136.33,136.15,136.2,56352.0,130.2132,130.3087,130.1367,130.1845,56352.0
2019-01-28 10:25:00,136.21,136.33,136.07,136.32,67089.0,130.194,130.3087,130.0602,130.2992,67089.0
2019-01-28 10:30:00,136.32,136.35,136.2,136.22,43632.0,130.2992,130.3279,130.1845,130.2036,43632.0
2019-01-28 10:35:00,136.25,136.25,135.79,135.8,61060.0,130.2323,130.2323,129.7926,129.8021,61060.0
2019-01-28 10:40:00,135.84,136.2,135.8,136.05,72858.0,129.8404,130.1845,129.8021,130.0411,72858.0
2019-01-28 10:45:00,136.05,136.16,135.66,135.67,74443.0,130.0411,130.1462,129.6683,129.6779,74443.0
2019-01-28 10:50:00,135.68,135.8,135.57,135.78,35750.0,129.6874,129.8021,129.5823,129.783,35750.0
2019-01-28 10:55:00,135.77,135.79,135.55,135.6,79168.0,129.7735,129.7926,129.5632,129.611,79168.0
2019-01-28 11:00:00,135.58,135.62,135.33,135.35,49042.0,129.5919,129.6301,129.3529,129.372,49042.0
2019-01-28 11:05:00,135.33,135.52,135.32,135.47,57578.0,129.3529,129.5345,129.3433,129.4867,57578.0
2019-01-28 11:10:00,135.47,135.61,135.42,135.44,99313.0,129.4867,129.6205,129.4389,129.458,99313.0
2019-01-28 11:15:00,135.45,135.46,135.31,135.39,52280.0,129.4676,129.4772,129.3338,129.4103,52280.0
2019-01-28 11:20:00,135.38,135.59,135.37,135.58,50612.0,129.4007,129.6014,129.3911,129.5919,50612.0
2019-01-28 11:25:00,135.54,135.7,135.53,135.67,53340.0,129.5536,129.7066,129.5441,129.6779,53340.0
2019-01-28 11:30:00,135.7,135.98,135.7,135.92,90110.0,129.7066,129.9742,129.7066,129.9168,90110.0
2019-01-28 11:35:00,135.9,135.91,135.59,135.6,26969.0,129.8977,129.9073,129.6014,129.611,26969.0
2019-01-28 11:40:00,135.58,135.58,135.32,135.33,44865.0,129.5919,129.5919,129.3433,129.3529,44865.0
2019-01-28 11:45:00,135.32,135.32,134.95,135.0,198626.0,129.3433,129.3433,128.9897,129.0375,198626.0
2019-01-28 11:50:00,135.0,135.07,134.91,134.94,95073.0,129.0375,129.1044,128.9515,128.9801,95073.0
2019-01-28 11:55:00,134.93,135.04,134.85,134.91,75659.0,128.9706,129.0757,128.8941,128.9515,75659.0
2019-01-28 12:00:00,134.9,135.03,134.84,134.97,58307.0,128.9419,129.0662,128.8845,129.0088,58307.0
2019-01-28 12:05:00,134.97,135.04,134.84,135.04,51308.0,129.0088,129.0757,128.8845,129.0757,51308.0
2019-01-28 12:10:00,135.02,135.04,134.9,134.93,43548.0,129.0566,129.0757,128.9419,128.9706,43548.0
2019-01-28 12:15:00,134.95,135.02,134.9,134.92,77354.0,128.9897,129.0566,128.9419,128.961,77354.0
2019-01-28 12:20:00,134.93,135.05,134.91,134.97,67997.0,128.9706,129.0853,128.9515,129.0088,67997.0
2019-01-28 12:25:00,134.97,135.03,134.94,134.98,79392.0,129.0088,129.0662,128.9801,129.0184,79392.0
2019-01-28 12:30:00,135.0,135.05,134.93,135.01,79421.0,129.0375,129.0853,128.9706,129.047,79421.0
2019-01-28 12:35:00,135.01,135.15,134.95,135.12,43686.0,129.047,129.1809,128.9897,129.1522,43686.0
2019-01-28 12:40:00,135.14,135.33,135.12,135.2,33102.0,129.1713,129.3529,129.1522,129.2286,33102.0
2019-01-28 12:45:00,135.2,135.23,135.18,135.22,20525.0,129.2286,129.2573,129.2095,129.2478,20525.0
2019-01-28 12:50:00,135.23,135.25,135.16,135.21,34231.0,129.2573,129.2764,129.1904,129.2382,34231.0
2019-01-28 12:55:00,135.19,135.19,135.04,135.08,23470.0,129.2191,129.2191,129.0757,129.1139,23470.0
2019-01-28 13:00:00,135.07,135.14,134.95,134.99,28663.0,129.1044,129.1713,128.9897,129.0279,28663.0
2019-01-28 13:05:00,134.99,135.0,134.92,135.0,32871.0,129.0279,129.0375,128.961,129.0375,32871.0
2019-01-28 13:10:00,135.02,135.07,134.95,135.02,39459.0,129.0566,129.1044,128.9897,129.0566,39459.0
2019-01-28 13:15:00,135.01,135.02,134.96,134.98,24532.0,129.047,129.0566,128.9992,129.0184,24532.0
2019-01-28 13:20:00,134.98,135.19,134.97,135.11,74309.0,129.0184,129.2191,129.0088,129.1426,74309.0
2019-01-28 13:25:00,135.11,135.12,134.98,135.0,43464.0,129.1426,129.1522,129.0184,129.0375,43464.0
2019-01-28 13:30:00,135.02,135.12,135.0,135.11,52536.0,129.0566,129.1522,129.0375,129.1426,52536.0
2019-01-28 13:35:00,135.12,135.15,134.98,135.0,52326.0,129.1522,129.1809,129.0184,129.0375,52326.0
2019-01-28 13:40:00,135.01,135.03,134.97,134.97,33075.0,129.047,129.0662,129.0088,129.0088,33075.0
2019-01-28 13:45:00,134.99,135.07,134.97,135.03,45411.0,129.0279,129.1044,129.0088,129.0662,45411.0
2019-01-28 13:50:00,135.03,135.14,135.0,135.07,54558.0,129.0662,129.1713,129.0375,129.1044,54558.0
2019-01-28 13:55:00,135.07,135.12,135.0,135.07,168939.0,129.1044,129.1522,129.0375,129.1044,168939.0
2019-01-28 14:00:00,135.08,135.14,134.83,134.83,57704.0,129.1139,129.1713,128.875,128.875,57704.0
2019-01-28 14:05:00,134.84,134.95,134.81,134.94,36692.0,128.8845,128.9897,128.8559,128.9801,36692.0
2019-01-28 14:10:00,134.93,135.07,134.92,135.04,62111.0,128.9706,129.1044,128.961,129.0757,62111.0
2019-01-28 14:15:00,135.03,135.09,134.96,135.04,28980.0,129.0662,129.1235,128.9992,129.0757,28980.0
2019-01-28 14:20:00,135.05,135.09,134.86,134.89,52726.0,129.0853,129.1235,128.9037,128.9323,52726.0
2019-01-28 14:25:00,134.89,134.91,134.85,134.88,39235.0,128.9323,128.9515,128.8941,128.9228,39235.0
2019-01-28 14:30:00,134.89,135.09,134.88,135.03,57355.0,128.9323,129.1235,128.9228,129.0662,57355.0
2019-01-28 14:35:00,135.03,135.06,134.91,135.05,36124.0,129.0662,129.0948,128.9515,129.0853,36124.0
2019-01-28 14:40:00,135.04,135.04,134.91,135.0,39835.0,129.0757,129.0757,128.9515,129.0375,39835.0
2019-01-28 14:45:00,134.99,135.18,134.98,135.17,71429.0,129.0279,129.2095,129.0184,129.2,71429.0
2019-01-28 14:50:00,135.18,135.35,135.18,135.29,52676.0,129.2095,129.372,129.2095,129.3147,52676.0
2019-01-28 14:55:00,135.29,135.42,135.29,135.35,278452.0,129.3147,129.4389,129.3147,129.372,278452.0
2019-01-28 15:00:00,135.33,135.48,135.33,135.42,40833.0,129.3529,129.4963,129.3529,129.4389,40833.0
2019-01-28 15:05:00,135.44,135.47,135.19,135.25,147240.0,129.458,129.4867,129.2191,129.2764,147240.0
2019-01-28 15:10:00,135.25,135.63,135.25,135.63,73123.0,129.2764,129.6397,129.2764,129.6397,73123.0
2019-01-28 15:15:00,135.63,135.63,135.48,135.52,43219.0,129.6397,129.6397,129.4963,129.5345,43219.0
2019-01-28 15:20:00,135.51,135.66,135.51,135.61,174164.0,129.525,129.6683,129.525,129.6205,174164.0
2019-01-28 15:25:00,135.61,135.61,135.5,135.53,59368.0,129.6205,129.6205,129.5154,129.5441,59368.0
2019-01-28 15:30:00,135.53,135.68,135.5,135.65,74853.0,129.5441,129.6874,129.5154,129.6588,74853.0
2019-01-28 15:35:00,135.67,135.73,135.61,135.66,100250.0,129.6779,129.7352,129.6205,129.6683,100250.0
2019-01-28 15:40:00,135.66,135.69,135.56,135.56,105198.0,129.6683,129.697,129.5727,129.5727,105198.0
2019-01-28 15:45:00,135.55,135.7,135.52,135.52,125838.0,129.5632,129.7066,129.5345,129.5345,125838.0
2019-01-28 15:50:00,135.52,135.67,135.47,135.64,161781.0,129.5345,129.6779,129.4867,129.6492,161781.0
2019-01-28 15:55:00,135.63,136.0,135.61,135.96,269399.0,129.6397,129.9933,129.6205,129.9551,269399.0
2019-01-29 09:30:00,136.59,136.69,135.83,136.05,203253.0,130.5573,130.6528,129.8308,130.0411,203253.0
2019-01-29 09:35:00,136.02,136.09,135.3,135.64,127144.0,130.0124,130.0793,129.3242,129.6492,127144.0
2019-01-29 09:40:00,135.6,135.66,135.39,135.42,70397.0,129.611,129.6683,129.4103,129.4389,70397.0
2019-01-29 09:45:00,135.37,135.79,135.31,135.44,65751.0,129.3911,129.7926,129.3338,129.458,65751.0
2019-01-29 09:50:00,135.42,135.63,135.33,135.46,78991.0,129.4389,129.6397,129.3529,129.4772,78991.0
2019-01-29 09:55:00,135.45,135.74,135.41,135.72,78664.0,129.4676,129.7448,129.4294,129.7257,78664.0
2019-01-29 10:00:00,135.71,135.88,135.6,135.84,104491.0,129.7161,129.8786,129.611,129.8404,104491.0
2019-01-29 10:05:00,135.85,135.88,135.58,135.62,150791.0,129.8499,129.8786,129.5919,129.6301,150791.0
2019-01-29 10:10:00,135.58,135.6,135.37,135.44,84419.0,129.5919,129.611,129.3911,129.458,84419.0
2019-01-29 10:15:00,135.45,135.57,135.41,135.44,56623.0,129.4676,129.5823,129.4294,129.458,56623.0
2019-01-29 10:20:00,135.46,135.5,135.28,135.31,71107.0,129.4772,129.5154,129.3051,129.3338,71107.0
2019-01-29 10:25:00,135.29,135.55,135.2,135.55,59513.0,129.3147,129.5632,129.2286,129.5632,59513.0
2019-01-29 10:30:00,135.54,135.64,135.35,135.36,50862.0,129.5536,129.6492,129.372,129.3816,50862.0
2019-01-29 10:35:00,135.36,135.47,135.33,135.4,42293.0,129.3816,129.4867,129.3529,129.4198,42293.0
2019-01-29 10:40:00,135.39,135.49,135.29,135.38,46490.0,129.4103,129.5058,129.3147,129.4007,46490.0
2019-01-29 10:45:00,135.4,135.44,135.13,135.22,39342.0,129.4198,129.458,129.1617,129.2478,39342.0
2019-01-29 10:50:00,135.2,135.23,134.61,134.7,99398.0,129.2286,129.2573,128.6647,128.7507,99398.0
2019-01-29 10:55:00,134.7,134.73,134.11,134.28,160412.0,128.7507,128.7794,128.1868,128.3493,160412.0
2019-01-29 11:00:00,134.29,134.51,134.15,134.38,61441.0,128.3588,128.5691,128.225,128.4449,61441.0
2019-01-29 11:05:00,134.39,134.52,134.28,134.34,82143.0,128.4544,128.5787,128.3493,128.4066,82143.0
2019-01-29 11:10:00,134.34,134.51,134.33,134.47,60316.0,128.4066,128.5691,128.3971,128.5309,60316.0
2019-01-29 11:15:00,134.45,134.62,134.44,134.54,53973.0,128.5118,128.6743,128.5022,128.5978,53973.0
2019-01-29 11:20:00,134.53,134.71,134.51,134.52,74236.0,128.5882,128.7603,128.5691,128.5787,74236.0
2019-01-29 11:25:00,134.51,134.67,134.48,134.56,48133.0,128.5691,128.7221,128.5404,128.6169,48133.0
2019-01-29 11:30:00,134.57,134.7,134.38,134.51,65169.0,128.6265,128.7507,128.4449,128.5691,65169.0
2019-01-29 11:35:00,134.52,134.64,134.52,134.54,41817.0,128.5787,128.6934,128.5787,128.5978,41817.0
2019-01-29 11:40:00,134.53,134.53,134.29,134.33,72862.0,128.5882,128.5882,128.3588,128.3971,72862.0
2019-01-29 11:45:00,134.33,134.38,134.16,134.23,48463.0,128.3971,128.4449,128.2346,128.3015,48463.0
2019-01-29 11:50:00,134.24,134.47,134.24,134.47,46692.0,128.311,128.5309,128.311,128.5309,46692.0
2019-01-29 11:55:00,134.47,134.56,134.4,134.54,58627.0,128.5309,128.6169,128.464,128.5978,58627.0
2019-01-29 12:00:00,134.53,134.61,134.53,134.59,38575.0,128.5882,128.6647,128.5882,128.6456,38575.0
2019-01-29 12:05:00,134.59,134.62,134.41,134.56,53868.0,128.6456,128.6743,128.4735,128.6169,53868.0
2019-01-29 12:10:00,134.56,134.75,134.54,134.72,56040.0,128.6169,128.7985,128.5978,128.7698,56040.0
2019-01-29 12:15:00,134.72,135.01,134.7,134.92,84842.0,128.7698,129.047,128.7507,128.961,84842.0
2019-01-29 12:20:00,134.92,134.95,134.8,134.87,28915.0,128.961,128.9897,128.8463,128.9132,28915.0
2019-01-29 12:25:00,134.88,134.89,134.79,134.8,32285.0,128.9228,128.9323,128.8368,128.8463,32285.0
2019-01-29 12:30:00,134.79,134.79,134.59,134.71,58169.0,128.8368,128.8368,128.6456,128.7603,58169.0
2019-01-29 12:35:00,134.72,134.73,134.53,134.66,34711.0,128.7698,128.7794,128.5882,128.7125,34711.0
2019-01-29 12:40:00,134.65,134.8,134.65,134.69,30541.0,128.7029,128.8463,128.7029,128.7412,30541.0
2019-01-29 12:45:00,134.69,134.81,134.65,134.68,46985.0,128.7412,128.8559,128.7029,128.7316,46985.0
2019-01-29 12:50:00,134.68,134.78,134.63,134.72,34112.0,128.7316,128.8272,128.6838,128.7698,34112.0
2019-01-29 12:55:00,134.72,134.82,134.62,134.64,24832.0,128.7698,128.8654,128.6743,128.6934,24832.0
2019-01-29 13:00:00,134.64,134.68,134.52,134.63,31336.0,128.6934,128.7316,128.5787,128.6838,31336.0
2019-01-29 13:05:00,134.64,134.67,134.5,134.51,49072.0,128.6934,128.7221,128.5596,128.5691,49072.0
2019-01-29 13:10:00,134.5,134.7,134.45,134.52,53649.0,128.5596,128.7507,128.5118,128.5787,53649.0
2019-01-29 13:15:00,134.51,134.72,134.5,134.67,35334.0,128.5691,128.7698,128.5596,128.7221,35334.0
2019-01-29 13:20:00,134.69,134.76,134.57,134.66,37023.0,128.7412,128.8081,128.6265,128.7125,37023.0
2019-01-29 13:25:00,134.66,134.8,134.62,134.79,25058.0,128.7125,128.8463,128.6743,128.8368,25058.0
2019-01-29 13:30:00,134.78,134.82,134.71,134.71,21742.0,128.8272,128.8654,128.7603,128.7603,21742.0
2019-01-29 13:35:00,134.7,134.72,134.57,134.71,27095.0,128.7507,128.7698,128.6265,128.7603,27095.0
2019-01-29 13:40:00,134.7,134.79,134.61,134.76,28911.0,128.7507,128.8368,128.6647,128.8081,28911.0
2019-01-29 13:45:00,134.76,134.81,134.74,134.8,37249.0,128.8081,128.8559,128.789,128.8463,37249.0
2019-01-29 13:50:00,134.81,134.88,134.64,134.66,34431.0,128.8559,128.9228,128.6934,128.7125,34431.0
2019-01-29 13:55:00,134.64,134.75,134.63,134.7,36668.0,128.6934,128.7985,128.6838,128.7507,36668.0
2019-01-29 14:00:00,134.7,134.71,134.47,134.5,39700.0,128.7507,128.7603,128.5309,128.5596,39700.0
2019-01-29 14:05:00,134.5,134.66,134.49,134.64,111337.0,128.5596,128.7125,128.55,128.6934,111337.0
2019-01-29 14:10:00,134.65,134.74,134.61,134.73,36499.0,128.7029,128.789,128.6647,128.7794,36499.0
2019-01-29 14:15:00,134.73,134.75,134.46,134.51,52828.0,128.7794,128.7985,128.5213,128.5691,52828.0
2019-01-29 14:20:00,134.49,134.5,134.38,134.4,38125.0,128.55,128.5596,128.4449,128.464,38125.0
2019-01-29 14:25:00,134.4,134.46,134.32,134.42,37807.0,128.464,128.5213,128.3875,128.4831,37807.0
2019-01-29 14:30:00,134.41,134.58,134.4,134.52,36201.0,128.4735,128.636,128.464,128.5787,36201.0
2019-01-29 14:35:00,134.52,134.52,134.34,134.36,39085.0,128.5787,128.5787,128.4066,128.4257,39085.0
2019-01-29 14:40:00,134.34,134.4,134.27,134.29,35991.0,128.4066,128.464,128.3397,128.3588,35991.0
2019-01-29 14:45:00,134.29,134.37,134.16,134.21,45636.0,128.3588,128.4353,128.2346,128.2824,45636.0
2019-01-29 14:50:00,134.22,134.32,134.2,134.27,36923.0,128.2919,128.3875,128.2728,128.3397,36923.0
2019-01-29 14:55:00,134.26,134.27,134.14,134.18,60175.0,128.3302,128.3397,128.2155,128.2537,60175.0
2019-01-29 15:00:00,134.18,134.28,134.11,134.22,101584.0,128.2537,128.3493,128.1868,128.2919,101584.0
2019-01-29 15:05:00,134.22,134.32,134.13,134.29,94518.0,128.2919,128.3875,128.2059,128.3588,94518.0
2019-01-29 15:10:00,134.29,134.42,134.29,134.38,56808.0,128.3588,128.4831,128.3588,128.4449,56808.0
2019-01-29 15:15:00,134.38,134.51,134.37,134.48,56457.0,128.4449,128.5691,128.4353,128.5404,56457.0
2019-01-29 15:20:00,134.48,134.73,134.48,134.72,95929.0,128.5404,128.7794,128.5404,128.7698,95929.0
2019-01-29 15:25:00,134.73,134.8,134.63,134.72,70481.0,128.7794,128.8463,128.6838,128.7698,70481.0
2019-01-29 15:30:00,134.71,134.88,134.65,134.67,93569.0,128.7603,128.9228,128.7029,128.7221,93569.0
2019-01-29 15:35:00,134.67,134.69,134.54,134.56,71810.0,128.7221,128.7412,128.5978,128.6169,71810.0
2019-01-29 15:40:00,134.56,134.66,134.51,134.55,99494.0,128.6169,128.7125,128.5691,128.6074,99494.0
2019-01-29 15:45:00,134.55,134.63,134.48,134.51,156080.0,128.6074,128.6838,128.5404,128.5691,156080.0
2019-01-29 15:50:00,134.51,134.68,134.41,134.68,159985.0,128.5691,128.7316,128.4735,128.7316,159985.0
2019-01-29 15:55:00,134.68,135.0,134.68,134.98,382024.0,128.7316,129.0375,128.7316,129.0184,382024.0
2019-01-30 09:30:00,136.1,136.12,135.55,135.82,225536.0,130.0889,130.108,129.5632,129.8213,225536.0
2019-01-30 09:35:00,135.84,136.05,135.72,135.95,136568.0,129.8404,130.0411,129.7257,129.9455,136568.0
2019-01-30 09:40:00,135.99,136.08,135.51,135.8,104128.0,129.9838,130.0698,129.525,129.8021,104128.0
2019-01-30 09:45:00,135.81,135.92,135.67,135.8,52031.0,129.8117,129.9168,129.6779,129.8021,52031.0
2019-01-30 09:50:00,135.81,135.98,135.79,135.92,43274.0,129.8117,129.9742,129.7926,129.9168,43274.0
2019-01-30 09:55:00,135.91,135.92,135.8,135.88,63742.0,129.9073,129.9168,129.8021,129.8786,63742.0
2019-01-30 10:00:00,135.88,135.92,135.66,135.75,87069.0,129.8786,129.9168,129.6683,129.7544,87069.0
2019-01-30 10:05:00,135.75,135.91,135.74,135.88,77589.0,129.7544,129.9073,129.7448,129.8786,77589.0
2019-01-30 10:10:00,135.88,135.9,135.74,135.78,56780.0,129.8786,129.8977,129.7448,129.783,56780.0
2019-01-30 10:15:00,135.77,135.85,135.7,135.81,66812.0,129.7735,129.8499,129.7066,129.8117,66812.0
2019-01-30 10:20:00,135.81,135.91,135.77,135.81,34256.0,129.8117,129.9073,129.7735,129.8117,34256.0
2019-01-30 10:25:00,135.81,136.0,135.79,135.97,86191.0,129.8117,129.9933,129.7926,129.9646,86191.0
2019-01-30 10:30:00,135.98,135.99,135.82,135.84,86150.0,129.9742,129.9838,129.8213,129.8404,86150.0
2019-01-30 10:35:00,135.83,135.97,135.79,135.95,42114.0,129.8308,129.9646,129.7926,129.9455,42114.0
2019-01-30 10:40:00,135.95,136.1,135.88,136.1,77275.0,129.9455,130.0889,129.8786,130.0889,77275.0
2019-01-30 10:45:00,136.09,136.13,135.94,135.94,48954.0,130.0793,130.1176,129.936,129.936,48954.0
2019-01-30 10:50:00,135.93,135.96,135.85,135.87,47154.0,129.9264,129.9551,129.8499,129.8691,47154.0
2019-01-30 10:55:00,135.86,135.98,135.84,135.96,78569.0,129.8595,129.9742,129.8404,129.9551,78569.0
2019-01-30 11:00:00,135.96,136.2,135.91,136.11,68035.0,129.9551,130.1845,129.9073,130.0985,68035.0
2019-01-30 11:05:00,136.12,136.15,136.01,136.12,47081.0,130.108,130.1367,130.0029,130.108,47081.0
2019-01-30 11:10:00,136.13,136.28,136.12,136.25,65665.0,130.1176,130.2609,130.108,130.2323,65665.0
2019-01-30 11:15:00,136.26,136.3,136.14,136.14,46422.0,130.2418,130.2801,130.1271,130.1271,46422.0
2019-01-30 11:20:00,136.15,136.28,136.14,136.26,33661.0,130.1367,130.2609,130.1271,130.2418,33661.0
2019-01-30 11:25:00,136.27,136.32,136.2,136.2,54698.0,130.2514,130.2992,130.1845,130.1845,54698.0
2019-01-30 11:30:00,136.2,136.27,136.14,136.24,34821.0,130.1845,130.2514,130.1271,130.2227,34821.0
2019-01-30 11:35:00,136.26,136.31,136.15,136.26,56880.0,130.2418,130.2896,130.1367,130.2418,56880.0
2019-01-30 11:40:00,136.27,136.4,136.25,136.34,40246.0,130.2514,130.3756,130.2323,130.3183,40246.0
2019-01-30 11:45:00,136.35,136.39,136.33,136.35,32528.0,130.3279,130.3661,130.3087,130.3279,32528.0
2019-01-30 11:50:00,136.34,136.57,136.32,136.53,45958.0,130.3183,130.5381,130.2992,130.4999,45958.0
2019-01-30 11:55:00,136.55,136.59,136.49,136.59,69609.0,130.519,130.5573,130.4617,130.5573,69609.0
2019-01-30 12:00:00,136.59,136.79,136.55,136.77,60678.0,130.5573,130.7484,130.519,130.7293,60678.0
2019-01-30 12:05:00,136.77,136.8,136.74,136.74,58771.0,130.7293,130.758,130.7006,130.7006,58771.0
2019-01-30 12:10:00,136.76,136.8,136.66,136.68,38017.0,130.7197,130.758,130.6242,130.6433,38017.0
2019-01-30 12:15:00,136.68,136.8,136.65,136.76,43854.0,130.6433,130.758,130.6146,130.7197,43854.0
2019-01-30 12:20:00,136.79,136.9,136.68,136.7,52099.0,130.7484,130.8536,130.6433,130.6624,52099.0
2019-01-30 12:25:00,136.7,136.76,136.67,136.71,33231.0,130.6624,130.7197,130.6337,130.672,33231.0
2019-01-30 12:30:00,136.72,136.76,136.62,136.63,45074.0,130.6815,130.7197,130.5859,130.5955,45074.0
2019-01-30 12:35:00,136.63,136.63,136.51,136.6,40662.0,130.5955,130.5955,130.4808,130.5668,40662.0
2019-01-30 12:40:00,136.61,136.64,136.5,136.56,81544.0,130.5764,130.605,130.4712,130.5286,81544.0
2019-01-30 12:45:00,136.57,136.6,136.48,136.59,32127.0,130.5381,130.5668,130.4521,130.5573,32127.0
2019-01-30 12:50:00,136.57,136.6,136.52,136.54,19980.0,130.5381,130.5668,130.4903,130.5095,19980.0
2019-01-30 12:55:00,136.54,136.71,136.54,136.69,38338.0,130.5095,130.672,130.5095,130.6528,38338.0
2019-01-30 13:00:00,136.68,136.7,136.62,136.7,20809.0,130.6433,130.6624,130.5859,130.6624,20809.0
2019-01-30 13:05:00,136.69,136.78,136.64,136.65,29556.0,130.6528,130.7389,130.605,130.6146,29556.0
2019-01-30 13:10:00,136.65,136.67,136.5,136.53,42578.0,130.6146,130.6337,130.4712,130.4999,42578.0
2019-01-30 13:15:00,136.53,136.53,136.31,136.34,82496.0,130.4999,130.4999,130.2896,130.3183,82496.0
2019-01-30 13:20:00,136.35,136.37,136.25,136.33,36902.0,130.3279,130.347,130.2323,130.3087,36902.0
2019-01-30 13:25:00,136.33,136.41,136.28,136.28,32209.0,130.3087,130.3852,130.2609,130.2609,32209.0
2019-01-30 13:30:00,136.28,136.32,136.25,136.27,34328.0,130.2609,130.2992,130.2323,130.2514,34328.0
2019-01-30 13:35:00,136.28,136.32,136.25,136.29,30352.0,130.2609,130.2992,130.2323,130.2705,30352.0
2019-01-30 13:40:00,136.28,136.38,136.23,136.23,50159.0,130.2609,130.3565,130.2132,130.2132,50159.0
2019-01-30 13:45:00,136.23,136.34,136.12,136.32,58405.0,130.2132,130.3183,130.108,130.2992,58405.0
2019-01-30 13:50:00,136.33,136.38,136.16,136.18,70095.0,130.3087,130.3565,130.1462,130.1654,70095.0
2019-01-30 13:55:00,136.17,136.26,136.13,136.25,45446.0,130.1558,130.2418,130.1176,130.2323,45446.0
2019-01-30 14:00:00,136.24,137.1,136.17,137.1,190758.0,130.2227,131.0447,130.1558,131.0447,190758.0
2019-01-30 14:05:00,137.11,137.36,137.1,137.2,150108.0,131.0543,131.2932,131.0447,131.1403,150108.0
2019-01-30 14:10:00,137.21,137.46,137.2,137.42,92242.0,131.1499,131.3888,131.1403,131.3506,92242.0
2019-01-30 14:15:00,137.41,137.47,137.2,137.38,76374.0,131.341,131.3984,131.1403,131.3124,76374.0
2019-01-30 14:20:00,137.38,137.61,137.27,137.44,73891.0,131.3124,131.5322,131.2072,131.3697,73891.0
2019-01-30 14:25:00,137.44,137.6,137.28,137.39,64664.0,131.3697,131.5226,131.2168,131.3219,64664.0
2019-01-30 14:30:00,137.38,137.41,137.22,137.38,61000.0,131.3124,131.341,131.1594,131.3124,61000.0
2019-01-30 14:35:00,137.39,137.47,137.15,137.26,60236.0,131.3219,131.3984,131.0925,131.1977,60236.0
2019-01-30 14:40:00,137.25,137.29,137.1,137.24,77290.0,131.1881,131.2263,131.0447,131.1785,77290.0
2019-01-30 14:45:00,137.25,137.56,137.2,137.54,69952.0,131.1881,131.4844,131.1403,131.4653,69952.0
2019-01-30 14:50:00,137.54,137.75,137.41,137.74,56387.0,131.4653,131.666,131.341,131.6565,56387.0
2019-01-30 14:55:00,137.75,137.82,137.67,137.73,56592.0,131.666,131.7329,131.5896,131.6469,56592.0
2019-01-30 15:00:00,137.74,137.77,137.6,137.64,60142.0,131.6565,131.6851,131.5226,131.5609,60142.0
2019-01-30 15:05:00,137.64,137.73,137.59,137.66,124283.0,131.5609,131.6469,131.5131,131.58,124283.0
2019-01-30 15:10:00,137.63,137.67,137.34,137.49,119298.0,131.5513,131.5896,131.2741,131.4175,119298.0
2019-01-30 15:15:00,137.49,137.64,137.49,137.6,71924.0,131.4175,131.5609,131.4175,131.5226,71924.0
2019-01-30 15:20:00,137.6,137.72,137.6,137.62,88590.0,131.5226,131.6373,131.5226,131.5418,88590.0
2019-01-30 15:25:00,137.61,137.67,137.47,137.52,82433.0,131.5322,131.5896,131.3984,131.4462,82433.0
2019-01-30 15:30:00,137.52,137.65,137.41,137.52,92215.0,131.4462,131.5704,131.341,131.4462,92215.0
2019-01-30 15:35:00,137.52,137.69,137.51,137.53,88624.0,131.4462,131.6087,131.4366,131.4557,88624.0
2019-01-30 15:40:00,137.53,137.63,137.46,137.61,115254.0,131.4557,131.5513,131.3888,131.5322,115254.0
2019-01-30 15:45:00,137.6,137.8,137.55,137.75,196302.0,131.5226,131.7138,131.4749,131.666,196302.0
2019-01-30 15:50:00,137.75,137.75,137.44,137.47,196438.0,131.666,131.666,131.3697,131.3984,196438.0
2019-01-30 15:55:00,137.47,137.9,137.43,137.62,375871.0,131.3984,131.8094,131.3602,131.5418,375871.0
2019-01-31 09:30:00,134.39,135.5,133.58,133.75,716796.0,128.4544,129.5154,127.6802,127.8427,716796.0
2019-01-31 09:35:00,133.78,134.39,133.3,134.15,507152.0,127.8714,128.4544,127.4126,128.225,507152.0
2019-01-31 09:40:00,134.16,134.83,134.15,134.49,448092.0,128.2346,128.875,128.225,128.55,448092.0
2019-01-31 09:45:00,134.49,134.55,133.86,133.87,369610.0,128.55,128.6074,127.9478,127.9574,369610.0
2019-01-31 09:50:00,133.9,134.51,133.76,134.27,311667.0,127.9861,128.5691,127.8522,128.3397,311667.0
2019-01-31 09:55:00,134.26,134.3,133.94,134.28,296171.0,128.3302,128.3684,128.0243,128.3493,296171.0
2019-01-31 10:00:00,134.28,134.52,134.24,134.47,213551.0,128.3493,128.5787,128.311,128.5309,213551.0
2019-01-31 10:05:00,134.46,134.52,134.16,134.2,241002.0,128.5213,128.5787,128.2346,128.2728,241002.0
2019-01-31 10:10:00,134.22,134.29,133.98,134.17,242064.0,128.2919,128.3588,128.0625,128.2441,242064.0
2019-01-31 10:15:00,134.17,134.44,133.98,134.37,163994.0,128.2441,128.5022,128.0625,128.4353,163994.0
2019-01-31 10:20:00,134.39,134.91,134.38,134.88,207711.0,128.4544,128.9515,128.4449,128.9228,207711.0
2019-01-31 10:25:00,134.9,135.1,134.59,134.59,182616.0,128.9419,129.1331,128.6456,128.6456,182616.0
2019-01-31 10:30:00,134.58,134.97,134.51,134.81,239722.0,128.636,129.0088,128.5691,128.8559,239722.0
2019-01-31 10:35:00,134.81,135.2,134.81,134.96,212432.0,128.8559,129.2286,128.8559,128.9992,212432.0
2019-01-31 10:40:00,134.97,135.01,134.88,134.91,154620.0,129.0088,129.047,128.9228,128.9515,154620.0
2019-01-31 10:45:00,134.9,134.9,134.27,134.33,210560.0,128.9419,128.9419,128.3397,128.3971,210560.0
2019-01-31 10:50:00,134.33,134.51,134.13,134.47,170218.0,128.3971,128.5691,128.2059,128.5309,170218.0
2019-01-31 10:55:00,134.47,135.11,134.38,134.7,265383.0,128.5309,129.1426,128.4449,128.7507,265383.0
2019-01-31 11:00:00,134.68,135.09,134.62,135.0,114804.0,128.7316,129.1235,128.6743,129.0375,114804.0
2019-01-31 11:05:00,135.0,135.04,134.9,134.93,176402.0,129.0375,129.0757,128.9419,128.9706,176402.0
2019-01-31 11:10:00,134.94,135.01,134.85,134.88,103107.0,128.9801,129.047,128.8941,128.9228,103107.0
2019-01-31 11:15:00,134.89,134.94,134.58,134.72,98618.0,128.9323,128.9801,128.636,128.7698,98618.0
2019-01-31 11:20:00,134.74,134.81,134.53,134.71,159781.0,128.789,128.8559,128.5882,128.7603,159781.0
2019-01-31 11:25:00,134.71,134.71,134.55,134.59,105222.0,128.7603,128.7603,128.6074,128.6456,105222.0
2019-01-31 11:30:00,134.58,134.88,134.58,134.83,100447.0,128.636,128.9228,128.636,128.875,100447.0
2019-01-31 11:35:00,134.83,134.84,134.72,134.78,76535.0,128.875,128.8845,128.7698,128.8272,76535.0
2019-01-31 11:40:00,134.77,134.84,134.68,134.78,72153.0,128.8176,128.8845,128.7316,128.8272,72153.0
2019-01-31 11:45:00,134.79,135.0,134.74,134.95,90904.0,128.8368,129.0375,128.789,128.9897,90904.0
2019-01-31 11:50:00,134.94,135.27,134.92,135.22,120672.0,128.9801,129.2956,128.961,129.2478,120672.0
2019-01-31 11:55:00,135.23,135.41,135.22,135.33,79938.0,129.2573,129.4294,129.2478,129.3529,79938.0
2019-01-31 12:00:00,135.32,135.38,135.13,135.34,120396.0,129.3433,129.4007,129.1617,129.3625,120396.0
2019-01-31 12:05:00,135.32,135.6,135.25,135.57,163282.0,129.3433,129.611,129.2764,129.5823,163282.0
2019-01-31 12:10:00,135.58,135.7,135.54,135.62,120839.0,129.5919,129.7066,129.5536,129.6301,120839.0
2019-01-31 12:15:00,135.62,135.73,135.51,135.56,157555.0,129.6301,129.7352,129.525,129.5727,157555.0
2019-01-31 12:20:00,135.57,135.62,135.36,135.6,104332.0,129.5823,129.6301,129.3816,129.611,104332.0
2019-01-31 12:25:00,135.59,135.6,135.16,135.27,100167.0,129.6014,129.611,129.1904,129.2956,100167.0
2019-01-31 12:30:00,135.28,135.31,135.2,135.26,76770.0,129.3051,129.3338,129.2286,129.286,76770.0
2019-01-31 12:35:00,135.26,135.31,135.12,135.22,106295.0,129.286,129.3338,129.1522,129.2478,106295.0
2019-01-31 12:40:00,135.2,135.25,134.9,134.91,159587.0,129.2286,129.2764,128.9419,128.9515,159587.0
2019-01-31 12:45:00,134.91,135.04,134.88,134.91,92208.0,128.9515,129.0757,128.9228,128.9515,92208.0
2019-01-31 12:50:00,134.9,134.93,134.77,134.87,81243.0,128.9419,128.9706,128.8176,128.9132,81243.0
2019-01-31 12:55:00,134.88,134.9,134.71,134.72,90883.0,128.9228,128.9419,128.7603,128.7698,90883.0
2019-01-31 13:00:00,134.72,134.86,134.67,134.84,96119.0,128.7698,128.9037,128.7221,128.8845,96119.0
2019-01-31 13:05:00,134.84,135.04,134.72,134.8,115374.0,128.8845,129.0757,128.7698,128.8463,115374.0
2019-01-31 13:10:00,134.8,134.86,134.72,134.78,61512.0,128.8463,128.9037,128.7698,128.8272,61512.0
2019-01-31 13:15:00,134.78,134.81,134.64,134.67,64630.0,128.8272,128.8559,128.6934,128.7221,64630.0
2019-01-31 13:20:00,134.66,134.71,134.6,134.65,78837.0,128.7125,128.7603,128.6551,128.7029,78837.0
2019-01-31 13:25:00,134.65,134.68,134.5,134.55,90977.0,128.7029,128.7316,128.5596,128.6074,90977.0
2019-01-31 13:30:00,134.56,134.61,134.39,134.42,74349.0,128.6169,128.6647,128.4544,128.4831,74349.0
2019-01-31 13:35:00,134.41,134.41,134.28,134.33,113275.0,128.4735,128.4735,128.3493,128.3971,113275.0
2019-01-31 13:40:00,134.32,134.37,134.11,134.12,154334.0,128.3875,128.4353,128.1868,128.1963,154334.0
2019-01-31 13:45:00,134.13,134.13,134.0,134.04,136379.0,128.2059,128.2059,128.0816,128.1199,136379.0
2019-01-31 13:50:00,134.04,134.3,134.03,134.08,80296.0,128.1199,128.3684,128.1103,128.1581,80296.0
2019-01-31 13:55:00,134.08,134.09,133.95,134.0,167892.0,128.1581,128.1677,128.0339,128.0816,167892.0
2019-01-31 14:00:00,134.0,134.26,133.96,133.96,128897.0,128.0816,128.3302,128.0434,128.0434,128897.0
2019-01-31 14:05:00,133.97,134.12,133.86,133.87,159441.0,128.053,128.1963,127.9478,127.9574,159441.0
2019-01-31 14:10:00,133.86,133.94,133.82,133.85,102045.0,127.9478,128.0243,127.9096,127.9383,102045.0
2019-01-31 14:15:00,133.84,133.93,133.67,133.72,125811.0,127.9287,128.0147,127.7662,127.814,125811.0
2019-01-31 14:20:00,133.72,133.9,133.66,133.84,105142.0,127.814,127.9861,127.7567,127.9287,105142.0
2019-01-31 14:25:00,133.84,133.84,133.66,133.71,198845.0,127.9287,127.9287,127.7567,127.8045,198845.0
2019-01-31 14:30:00,133.72,133.75,133.55,133.64,197207.0,127.814,127.8427,127.6515,127.7375,197207.0
2019-01-31 14:35:00,133.66,133.78,133.58,133.59,120490.0,127.7567,127.8714,127.6802,127.6898,120490.0
2019-01-31 14:40:00,133.59,133.67,133.56,133.63,103037.0,127.6898,127.7662,127.6611,127.728,103037.0
2019-01-31 14:45:00,133.63,133.66,133.55,133.57,103064.0,127.728,127.7567,127.6515,127.6706,103064.0
2019-01-31 14:50:00,133.56,133.58,133.49,133.49,138919.0,127.6611,127.6802,127.5942,127.5942,138919.0
2019-01-31 14:55:00,133.49,133.51,133.35,133.5,223271.0,127.5942,127.6133,127.4604,127.6037,223271.0
2019-01-31 15:00:00,133.5,133.66,133.45,133.58,216493.0,127.6037,127.7567,127.5559,127.6802,216493.0
2019-01-31 15:05:00,133.6,133.65,133.54,133.62,123326.0,127.6993,127.7471,127.642,127.7184,123326.0
2019-01-31 15:10:00,133.61,133.63,133.46,133.6,164415.0,127.7089,127.728,127.5655,127.6993,164415.0
2019-01-31 15:15:00,133.59,133.93,133.58,133.91,190859.0,127.6898,128.0147,127.6802,127.9956,190859.0
2019-01-31 15:20:00,133.92,134.1,133.86,134.07,174791.0,128.0052,128.1772,127.9478,128.1486,174791.0
2019-01-31 15:25:00,134.07,134.33,133.98,134.2,365703.0,128.1486,128.3971,128.0625,128.2728,365703.0
2019-01-31 15:30:00,134.2,134.41,134.13,134.25,249080.0,128.2728,128.4735,128.2059,128.3206,249080.0
2019-01-31 15:35:00,134.25,134.37,134.11,134.36,178377.0,128.3206,128.4353,128.1868,128.4257,178377.0
2019-01-31 15:40:00,134.36,134.55,134.15,134.2,256956.0,128.4257,128.6074,128.225,128.2728,256956.0
2019-01-31 15:45:00,134.2,134.54,134.15,134.49,258373.0,128.2728,128.5978,128.225,128.55,258373.0
2019-01-31 15:50:00,134.49,134.89,134.47,134.89,394055.0,128.55,128.9323,128.5309,128.9323,394055.0
2019-01-31 15:55:00,134.88,135.18,134.77,134.96,940728.0,128.9228,129.2095,128.8176,128.9992,940728.0
2019-02-01 09:30:00,135.39,136.29,135.26,136.11,413474.0,129.4103,130.2705,129.286,130.0985,413474.0
2019-02-01 09:35:00,136.11,137.91,136.1,137.91,393482.0,130.0985,131.819,130.0889,131.819,393482.0
2019-02-01 09:40:00,137.87,138.7,137.72,138.41,375850.0,131.7807,132.5741,131.6373,132.2969,375850.0
2019-02-01 09:45:00,138.42,138.57,138.2,138.37,188275.0,132.3064,132.4498,132.0961,132.2586,188275.0
2019-02-01 09:50:00,138.34,138.64,138.24,138.64,218474.0,132.23,132.5167,132.1344,132.5167,218474.0
2019-02-01 09:55:00,138.64,138.83,138.47,138.52,250045.0,132.5167,132.6983,132.3542,132.402,250045.0
2019-02-01 10:00:00,138.55,139.09,138.36,139.04,295124.0,132.4307,132.9468,132.2491,132.899,295124.0
2019-02-01 10:05:00,139.05,139.37,139.02,139.24,159475.0,132.9086,133.2145,132.8799,133.0902,159475.0
2019-02-01 10:10:00,139.26,139.61,139.2,139.61,154256.0,133.1093,133.4439,133.052,133.4439,154256.0
2019-02-01 10:15:00,139.6,139.65,139.44,139.56,193825.0,133.4343,133.4821,133.2814,133.3961,193825.0
2019-02-01 10:20:00,139.57,139.77,139.55,139.74,272468.0,133.4056,133.5968,133.3865,133.5681,272468.0
2019-02-01 10:25:00,139.75,139.86,139.67,139.71,127908.0,133.5777,133.6828,133.5012,133.5395,127908.0
2019-02-01 10:30:00,139.73,139.79,139.27,139.31,141058.0,133.5586,133.6159,133.1189,133.1571,141058.0
2019-02-01 10:35:00,139.3,139.31,139.07,139.13,107330.0,133.1476,133.1571,132.9277,132.9851,107330.0
2019-02-01 10:40:00,139.14,139.6,139.12,139.56,108712.0,132.9946,133.4343,132.9755,133.3961,108712.0
2019-02-01 10:45:00,139.56,139.84,139.56,139.79,147531.0,133.3961,133.6637,133.3961,133.6159,147531.0
2019-02-01 10:50:00,139.79,139.92,139.71,139.75,134427.0,133.6159,133.7402,133.5395,133.5777,134427.0
2019-02-01 10:55:00,139.75,140.04,139.74,139.87,308148.0,133.5777,133.8549,133.5681,133.6924,308148.0
2019-02-01 11:00:00,139.86,140.09,139.75,139.98,219481.0,133.6828,133.9027,133.5777,133.7975,219481.0
2019-02-01 11:05:00,139.98,140.08,139.91,139.95,105734.0,133.7975,133.8931,133.7306,133.7689,105734.0
2019-02-01 11:10:00,139.96,140.02,139.84,139.88,103417.0,133.7784,133.8358,133.6637,133.7019,103417.0
2019-02-01 11:15:00,139.87,139.94,139.73,139.75,114153.0,133.6924,133.7593,133.5586,133.5777,114153.0
2019-02-01 11:20:00,139.75,139.88,139.71,139.72,93708.0,133.5777,133.7019,133.5395,133.549,93708.0
2019-02-01 11:25:00,139.72,139.97,139.72,139.9,86447.0,133.549,133.788,133.549,133.7211,86447.0
2019-02-01 11:30:00,139.92,140.04,139.92,139.94,101308.0,133.7402,133.8549,133.7402,133.7593,101308.0
2019-02-01 11:35:00,139.95,140.04,139.95,140.04,71921.0,133.7689,133.8549,133.7689,133.8549,71921.0
2019-02-01 11:40:00,140.03,140.07,139.95,140.0,86574.0,133.8453,133.8836,133.7689,133.8166,86574.0
2019-02-01 11:45:00,140.01,140.04,139.91,140.03,87462.0,133.8262,133.8549,133.7306,133.8453,87462.0
2019-02-01 11:50:00,140.03,140.2,139.99,140.18,82745.0,133.8453,134.0078,133.8071,133.9887,82745.0
2019-02-01 11:55:00,140.18,140.35,140.15,140.33,154389.0,133.9887,134.1512,133.96,134.1321,154389.0
2019-02-01 12:00:00,140.33,140.35,140.23,140.24,88061.0,134.1321,134.1512,134.0365,134.046,88061.0
2019-02-01 12:05:00,140.24,140.31,140.16,140.16,56496.0,134.046,134.113,133.9696,133.9696,56496.0
2019-02-01 12:10:00,140.15,140.25,140.13,140.19,68451.0,133.96,134.0556,133.9409,133.9983,68451.0
2019-02-01 12:15:00,140.2,140.21,139.99,140.01,86304.0,134.0078,134.0174,133.8071,133.8262,86304.0
2019-02-01 12:20:00,140.02,140.03,139.83,139.92,119685.0,133.8358,133.8453,133.6542,133.7402,119685.0
2019-02-01 12:25:00,139.91,139.98,139.85,139.97,151205.0,133.7306,133.7975,133.6733,133.788,151205.0
2019-02-01 12:30:00,139.97,140.0,139.91,139.95,68774.0,133.788,133.8166,133.7306,133.7689,68774.0
2019-02-01 12:35:00,139.98,140.0,139.91,139.93,53637.0,133.7975,133.8166,133.7306,133.7497,53637.0
2019-02-01 12:40:00,139.93,140.15,139.91,140.13,68266.0,133.7497,133.96,133.7306,133.9409,68266.0
2019-02-01 12:45:00,140.14,140.16,140.01,140.1,107076.0,133.9505,133.9696,133.8262,133.9122,107076.0
2019-02-01 12:50:00,140.1,140.14,140.01,140.01,59235.0,133.9122,133.9505,133.8262,133.8262,59235.0
2019-02-01 12:55:00,140.01,140.12,140.0,140.08,54105.0,133.8262,133.9313,133.8166,133.8931,54105.0
2019-02-01 13:00:00,140.08,140.18,140.05,140.16,83590.0,133.8931,133.9887,133.8644,133.9696,83590.0
2019-02-01 13:05:00,140.16,140.23,140.1,140.19,55422.0,133.9696,134.0365,133.9122,133.9983,55422.0
2019-02-01 13:10:00,140.21,140.24,140.15,140.23,61810.0,134.0174,134.046,133.96,134.0365,61810.0
2019-02-01 13:15:00,140.23,140.26,140.08,140.13,77425.0,134.0365,134.0652,133.8931,133.9409,77425.0
2019-02-01 13:20:00,140.11,140.13,139.97,140.05,74621.0,133.9218,133.9409,133.788,133.8644,74621.0
2019-02-01 13:25:00,140.07,140.19,140.07,140.16,65456.0,133.8836,133.9983,133.8836,133.9696,65456.0
2019-02-01 13:30:00,140.16,140.21,140.07,140.08,50873.0,133.9696,134.0174,133.8836,133.8931,50873.0
2019-02-01 13:35:00,140.09,140.15,140.06,140.13,64487.0,133.9027,133.96,133.874,133.9409,64487.0
2019-02-01 13:40:00,140.13,140.2,140.12,140.15,78004.0,133.9409,134.0078,133.9313,133.96,78004.0
2019-02-01 13:45:00,140.14,140.15,139.98,140.07,130261.0,133.9505,133.96,133.7975,133.8836,130261.0
2019-02-01 13:50:00,140.06,140.12,139.96,139.96,130846.0,133.874,133.9313,133.7784,133.7784,130846.0
2019-02-01 13:55:00,139.97,140.05,139.95,140.02,103649.0,133.788,133.8644,133.7689,133.8358,103649.0
2019-02-01 14:00:00,140.02,140.03,139.55,139.55,88993.0,133.8358,133.8453,133.3865,133.3865,88993.0
2019-02-01 14:05:00,139.55,139.75,139.54,139.63,125199.0,133.3865,133.5777,133.377,133.463,125199.0
2019-02-01 14:10:00,139.63,139.7,139.55,139.62,65593.0,133.463,133.5299,133.3865,133.4534,65593.0
2019-02-01 14:15:00,139.63,139.74,139.53,139.54,102966.0,133.463,133.5681,133.3674,133.377,102966.0
2019-02-01 14:20:00,139.55,139.61,139.49,139.55,95798.0,133.3865,133.4439,133.3292,133.3865,95798.0
2019-02-01 14:25:00,139.54,139.65,139.49,139.64,118763.0,133.377,133.4821,133.3292,133.4725,118763.0
2019-02-01 14:30:00,139.65,139.85,139.63,139.81,68111.0,133.4821,133.6733,133.463,133.635,68111.0
2019-02-01 14:35:00,139.8,139.82,139.64,139.71,105263.0,133.6255,133.6446,133.4725,133.5395,105263.0
2019-02-01 14:40:00,139.71,139.72,139.59,139.64,83677.0,133.5395,133.549,133.4248,133.4725,83677.0
2019-02-01 14:45:00,139.64,139.69,139.5,139.53,87501.0,133.4725,133.5203,133.3387,133.3674,87501.0
2019-02-01 14:50:00,139.54,139.62,139.47,139.58,108710.0,133.377,133.4534,133.3101,133.4152,108710.0
2019-02-01 14:55:00,139.58,139.75,139.55,139.67,105595.0,133.4152,133.5777,133.3865,133.5012,105595.0
2019-02-01 15:00:00,139.66,139.78,139.6,139.77,129977.0,133.4917,133.6064,133.4343,133.5968,129977.0
2019-02-01 15:05:00,139.77,139.87,139.72,139.74,139297.0,133.5968,133.6924,133.549,133.5681,139297.0
2019-02-01 15:10:00,139.72,139.81,139.68,139.75,129660.0,133.549,133.635,133.5108,133.5777,129660.0
2019-02-01 15:15:00,139.76,139.96,139.75,139.93,122039.0,133.5872,133.7784,133.5777,133.7497,122039.0
2019-02-01 15:20:00,139.93,139.96,139.83,139.87,109250.0,133.7497,133.7784,133.6542,133.6924,109250.0
2019-02-01 15:25:00,139.88,139.88,139.74,139.83,133211.0,133.7019,133.7019,133.5681,133.6542,133211.0
2019-02-01 15:30:00,139.83,139.92,139.82,139.88,192767.0,133.6542,133.7402,133.6446,133.7019,192767.0
2019-02-01 15:35:00,139.87,139.98,139.85,139.92,163050.0,133.6924,133.7975,133.6733,133.7402,163050.0
2019-02-01 15:40:00,139.91,139.92,139.81,139.89,132734.0,133.7306,133.7402,133.635,133.7115,132734.0
2019-02-01 15:45:00,139.9,139.96,139.77,139.82,177828.0,133.7211,133.7784,133.5968,133.6446,177828.0
2019-02-01 15:50:00,139.83,139.87,139.72,139.81,222370.0,133.6542,133.6924,133.549,133.635,222370.0
2019-02-01 15:55:00,139.8,140.16,139.72,140.16,667141.0,133.6255,133.9696,133.549,133.9696,667141.0
2019-02-04 09:30:00,139.79,140.18,139.58,139.97,265622.0,133.6159,133.9887,133.4152,133.788,265622.0
2019-02-04 09:35:00,139.93,140.07,139.75,139.79,130676.0,133.7497,133.8836,133.5777,133.6159,130676.0
2019-02-04 09:40:00,139.8,139.8,139.36,139.37,127019.0,133.6255,133.6255,133.2049,133.2145,127019.0
2019-02-04 09:45:00,139.4,139.68,139.4,139.53,89896.0,133.2431,133.5108,133.2431,133.3674,89896.0
2019-02-04 09:50:00,139.54,139.6,139.37,139.56,115901.0,133.377,133.4343,133.2145,133.3961,115901.0
2019-02-04 09:55:00,139.57,139.66,139.52,139.58,57131.0,133.4056,133.4917,133.3578,133.4152,57131.0
2019-02-04 10:00:00,139.57,139.63,139.18,139.36,105810.0,133.4056,133.463,133.0329,133.2049,105810.0
2019-02-04 10:05:00,139.37,139.53,139.35,139.51,108010.0,133.2145,133.3674,133.1954,133.3483,108010.0
2019-02-04 10:10:00,139.53,139.84,139.48,139.78,77421.0,133.3674,133.6637,133.3196,133.6064,77421.0
2019-02-04 10:15:00,139.79,139.86,139.66,139.67,52894.0,133.6159,133.6828,133.4917,133.5012,52894.0
2019-02-04 10:20:00,139.66,139.86,139.66,139.74,39640.0,133.4917,133.6828,133.4917,133.5681,39640.0
2019-02-04 10:25:00,139.74,139.77,139.6,139.73,71670.0,133.5681,133.5968,133.4343,133.5586,71670.0
2019-02-04 10:30:00,139.74,139.94,139.66,139.92,57520.0,133.5681,133.7593,133.4917,133.7402,57520.0
2019-02-04 10:35:00,139.92,140.13,139.89,139.9,84196.0,133.7402,133.9409,133.7115,133.7211,84196.0
2019-02-04 10:40:00,139.89,139.95,139.75,139.9,52400.0,133.7115,133.7689,133.5777,133.7211,52400.0
2019-02-04 10:45:00,139.91,140.0,139.82,139.82,34314.0,133.7306,133.8166,133.6446,133.6446,34314.0
2019-02-04 10:50:00,139.82,140.05,139.82,140.04,63332.0,133.6446,133.8644,133.6446,133.8549,63332.0
2019-02-04 10:55:00,140.02,140.27,140.01,140.26,105107.0,133.8358,134.0747,133.8262,134.0652,105107.0
2019-02-04 11:00:00,140.27,140.47,140.27,140.31,99763.0,134.0747,134.2659,134.0747,134.113,99763.0
2019-02-04 11:05:00,140.3,140.32,140.15,140.31,86045.0,134.1034,134.1225,133.96,134.113,86045.0
2019-02-04 11:10:00,140.31,140.41,140.29,140.32,69953.0,134.113,134.2085,134.0938,134.1225,69953.0
2019-02-04 11:15:00,140.32,140.4,140.31,140.34,44165.0,134.1225,134.199,134.113,134.1416,44165.0
2019-02-04 11:20:00,140.34,140.38,140.3,140.34,52389.0,134.1416,134.1799,134.1034,134.1416,52389.0
2019-02-04 11:25:00,140.34,140.35,140.27,140.35,60258.0,134.1416,134.1512,134.0747,134.1512,60258.0
2019-02-04 11:30:00,140.35,140.5,140.34,140.49,47013.0,134.1512,134.2946,134.1416,134.285,47013.0
2019-02-04 11:35:00,140.49,140.49,140.33,140.35,62688.0,134.285,134.285,134.1321,134.1512,62688.0
2019-02-04 11:40:00,140.35,140.36,140.2,140.29,69974.0,134.1512,134.1607,134.0078,134.0938,69974.0
2019-02-04 11:45:00,140.29,140.54,140.28,140.54,66722.0,134.0938,134.3328,134.0843,134.3328,66722.0
2019-02-04 11:50:00,140.54,140.73,140.51,140.65,65520.0,134.3328,134.5144,134.3041,134.4379,65520.0
2019-02-04 11:55:00,140.66,140.75,140.63,140.68,48522.0,134.4475,134.5335,134.4188,134.4666,48522.0
2019-02-04 12:00:00,140.68,140.71,140.59,140.61,54172.0,134.4666,134.4953,134.3806,134.3997,54172.0
2019-02-04 12:05:00,140.61,140.77,140.59,140.77,48273.0,134.3997,134.5526,134.3806,134.5526,48273.0
2019-02-04 12:10:00,140.77,140.77,140.68,140.72,41407.0,134.5526,134.5526,134.4666,134.5048,41407.0
2019-02-04 12:15:00,140.71,140.85,140.69,140.84,47307.0,134.4953,134.6291,134.4762,134.6195,47307.0
2019-02-04 12:20:00,140.87,140.92,140.85,140.89,45903.0,134.6482,134.696,134.6291,134.6673,45903.0
2019-02-04 12:25:00,140.9,140.95,140.73,140.73,52461.0,134.6769,134.7247,134.5144,134.5144,52461.0
2019-02-04 12:30:00,140.73,140.76,140.66,140.66,44422.0,134.5144,134.5431,134.4475,134.4475,44422.0
2019-02-04 12:35:00,140.66,140.75,140.64,140.72,36180.0,134.4475,134.5335,134.4284,134.5048,36180.0
2019-02-04 12:40:00,140.71,140.76,140.69,140.75,38921.0,134.4953,134.5431,134.4762,134.5335,38921.0
2019-02-04 12:45:00,140.75,140.75,140.57,140.69,58680.0,134.5335,134.5335,134.3615,134.4762,58680.0
2019-02-04 12:50:00,140.69,140.85,140.69,140.85,49190.0,134.4762,134.6291,134.4762,134.6291,49190.0
2019-02-04 12:55:00,140.85,140.89,140.66,140.72,48120.0,134.6291,134.6673,134.4475,134.5048,48120.0
2019-02-04 13:00:00,140.74,140.98,140.72,140.89,66607.0,134.524,134.7534,134.5048,134.6673,66607.0
2019-02-04 13:05:00,140.9,140.96,140.84,140.86,50204.0,134.6769,134.7342,134.6195,134.6387,50204.0
2019-02-04 13:10:00,140.86,140.94,140.82,140.9,34142.0,134.6387,134.7151,134.6004,134.6769,34142.0
2019-02-04 13:15:00,140.91,140.96,140.9,140.92,37918.0,134.6865,134.7342,134.6769,134.696,37918.0
2019-02-04 13:20:00,140.93,140.99,140.92,140.96,40151.0,134.7056,134.7629,134.696,134.7342,40151.0
2019-02-04 13:25:00,140.95,140.95,140.76,140.78,55758.0,134.7247,134.7247,134.5431,134.5622,55758.0
2019-02-04 13:30:00,140.8,140.82,140.74,140.81,48380.0,134.5813,134.6004,134.524,134.5909,48380.0
2019-02-04 13:35:00,140.81,140.95,140.79,140.94,44861.0,134.5909,134.7247,134.5718,134.7151,44861.0
2019-02-04 13:40:00,140.94,140.99,140.9,140.99,40172.0,134.7151,134.7629,134.6769,134.7629,40172.0
2019-02-04 13:45:00,140.99,141.15,140.99,141.11,66180.0,134.7629,134.9159,134.7629,134.8776,66180.0
2019-02-04 13:50:00,141.11,141.2,141.1,141.17,36833.0,134.8776,134.9636,134.8681,134.935,36833.0
2019-02-04 13:55:00,141.17,141.26,141.16,141.16,62919.0,134.935,135.021,134.9254,134.9254,62919.0
2019-02-04 14:00:00,141.16,141.26,141.08,141.26,56082.0,134.9254,135.021,134.8489,135.021,56082.0
2019-02-04 14:05:00,141.25,141.4,141.25,141.33,64962.0,135.0114,135.1548,135.0114,135.0879,64962.0
2019-02-04 14:10:00,141.34,141.42,141.28,141.36,51545.0,135.0975,135.1739,135.0401,135.1166,51545.0
2019-02-04 14:15:00,141.37,141.4,141.31,141.33,51935.0,135.1261,135.1548,135.0688,135.0879,51935.0
2019-02-04 14:20:00,141.33,141.4,141.33,141.4,40380.0,135.0879,135.1548,135.0879,135.1548,40380.0
2019-02-04 14:25:00,141.4,141.49,141.34,141.36,55525.0,135.1548,135.2408,135.0975,135.1166,55525.0
2019-02-04 14:30:00,141.36,141.42,141.34,141.38,50486.0,135.1166,135.1739,135.0975,135.1357,50486.0
2019-02-04 14:35:00,141.39,141.43,141.33,141.34,47634.0,135.1453,135.1835,135.0879,135.0975,47634.0
2019-02-04 14:40:00,141.32,141.42,141.31,141.41,39516.0,135.0783,135.1739,135.0688,135.1644,39516.0
2019-02-04 14:45:00,141.41,141.44,141.36,141.41,67862.0,135.1644,135.193,135.1166,135.1644,67862.0
2019-02-04 14:50:00,141.42,141.45,141.4,141.44,38718.0,135.1739,135.2026,135.1548,135.193,38718.0
2019-02-04 14:55:00,141.45,141.52,141.45,141.51,43293.0,135.2026,135.2695,135.2026,135.26,43293.0
2019-02-04 15:00:00,141.52,141.52,141.4,141.43,53413.0,135.2695,135.2695,135.1548,135.1835,53413.0
2019-02-04 15:05:00,141.43,141.44,141.36,141.4,72026.0,135.1835,135.193,135.1166,135.1548,72026.0
2019-02-04 15:10:00,141.4,141.46,141.38,141.43,60150.0,135.1548,135.2122,135.1357,135.1835,60150.0
2019-02-04 15:15:00,141.43,141.45,141.37,141.44,80854.0,135.1835,135.2026,135.1261,135.193,80854.0
2019-02-04 15:20:00,141.44,141.48,141.37,141.38,77000.0,135.193,135.2313,135.1261,135.1357,77000.0
2019-02-04 15:25:00,141.37,141.37,141.18,141.19,69300.0,135.1261,135.1261,134.9445,134.9541,69300.0
2019-02-04 15:30:00,141.18,141.21,141.03,141.06,68712.0,134.9445,134.9732,134.8012,134.8298,68712.0
2019-02-04 15:35:00,141.06,141.15,140.96,141.11,104230.0,134.8298,134.9159,134.7342,134.8776,104230.0
2019-02-04 15:40:00,141.11,141.14,141.08,141.13,135601.0,134.8776,134.9063,134.8489,134.8967,135601.0
2019-02-04 15:45:00,141.13,141.23,141.13,141.17,130183.0,134.8967,134.9923,134.8967,134.935,130183.0
2019-02-04 15:50:00,141.17,141.27,141.15,141.16,150634.0,134.935,135.0306,134.9159,134.9254,150634.0
2019-02-04 15:55:00,141.17,141.51,141.13,141.51,437752.0,134.935,135.26,134.8967,135.26,437752.0
2019-02-05 09:30:00,142.0,142.2,141.83,141.99,296754.0,135.7283,135.9195,135.5658,135.7188,296754.0
2019-02-05 09:35:00,141.96,142.23,141.85,141.98,124346.0,135.6901,135.9482,135.5849,135.7092,124346.0
2019-02-05 09:40:00,141.97,142.49,141.94,142.36,126208.0,135.6996,136.1967,135.671,136.0724,126208.0
2019-02-05 09:45:00,142.37,142.72,142.35,142.72,189068.0,136.082,136.4165,136.0629,136.4165,189068.0
2019-02-05 09:50:00,142.72,142.87,142.51,142.52,195453.0,136.4165,136.5599,136.2158,136.2253,195453.0
2019-02-05 09:55:00,142.52,142.61,142.2,142.24,167985.0,136.2253,136.3114,135.9195,135.9577,167985.0
2019-02-05 10:00:00,142.21,142.46,142.21,142.31,136022.0,135.929,136.168,135.929,136.0246,136022.0
2019-02-05 10:05:00,142.35,142.37,142.17,142.24,181677.0,136.0629,136.082,135.8908,135.9577,181677.0
2019-02-05 10:10:00,142.21,142.24,142.05,142.12,121788.0,135.929,135.9577,135.7761,135.843,121788.0
2019-02-05 10:15:00,142.12,142.3,142.04,142.22,98322.0,135.843,136.0151,135.7665,135.9386,98322.0
2019-02-05 10:20:00,142.25,142.3,142.12,142.12,85789.0,135.9673,136.0151,135.843,135.843,85789.0
2019-02-05 10:25:00,142.11,142.25,142.1,142.23,57492.0,135.8335,135.9673,135.8239,135.9482,57492.0
2019-02-05 10:30:00,142.23,142.29,142.08,142.2,93152.0,135.9482,136.0055,135.8048,135.9195,93152.0
2019-02-05 10:35:00,142.2,142.24,142.07,142.11,100241.0,135.9195,135.9577,135.7952,135.8335,100241.0
2019-02-05 10:40:00,142.11,142.24,142.1,142.19,64149.0,135.8335,135.9577,135.8239,135.9099,64149.0
2019-02-05 10:45:00,142.2,142.3,142.1,142.22,132926.0,135.9195,136.0151,135.8239,135.9386,132926.0
2019-02-05 10:50:00,142.24,142.3,142.1,142.26,127552.0,135.9577,136.0151,135.8239,135.9768,127552.0
2019-02-05 10:55:00,142.24,142.33,142.23,142.29,81855.0,135.9577,136.0437,135.9482,136.0055,81855.0
2019-02-05 11:00:00,142.3,142.42,142.24,142.38,60910.0,136.0151,136.1298,135.9577,136.0915,60910.0
2019-02-05 11:05:00,142.38,142.42,142.19,142.24,61137.0,136.0915,136.1298,135.9099,135.9577,61137.0
2019-02-05 11:10:00,142.24,142.42,142.23,142.34,94851.0,135.9577,136.1298,135.9482,136.0533,94851.0
2019-02-05 11:15:00,142.35,142.36,142.08,142.1,81583.0,136.0629,136.0724,135.8048,135.8239,81583.0
2019-02-05 11:20:00,142.12,142.24,142.08,142.22,122904.0,135.843,135.9577,135.8048,135.9386,122904.0
2019-02-05 11:25:00,142.22,142.23,142.1,142.14,234826.0,135.9386,135.9482,135.8239,135.8621,234826.0
2019-02-05 11:30:00,142.13,142.18,142.0,142.15,85278.0,135.8526,135.9004,135.7283,135.8717,85278.0
2019-02-05 11:35:00,142.15,142.33,142.15,142.32,67475.0,135.8717,136.0437,135.8717,136.0342,67475.0
2019-02-05 11:40:00,142.33,142.39,142.25,142.32,63154.0,136.0437,136.1011,135.9673,136.0342,63154.0
2019-02-05 11:45:00,142.32,142.39,142.22,142.39,83298.0,136.0342,136.1011,135.9386,136.1011,83298.0
2019-02-05 11:50:00,142.39,142.51,142.35,142.47,82599.0,136.1011,136.2158,136.0629,136.1776,82599.0
2019-02-05 11:55:00,142.48,142.6,142.44,142.54,58044.0,136.1871,136.3018,136.1489,136.2445,58044.0
2019-02-05 12:00:00,142.56,142.57,142.4,142.47,65746.0,136.2636,136.2731,136.1106,136.1776,65746.0
2019-02-05 12:05:00,142.46,142.48,142.37,142.42,60530.0,136.168,136.1871,136.082,136.1298,60530.0
2019-02-05 12:10:00,142.43,142.47,142.36,142.46,42492.0,136.1393,136.1776,136.0724,136.168,42492.0
2019-02-05 12:15:00,142.44,142.57,142.38,142.39,42068.0,136.1489,136.2731,136.0915,136.1011,42068.0
2019-02-05 12:20:00,142.39,142.39,142.23,142.32,45984.0,136.1011,136.1011,135.9482,136.0342,45984.0
2019-02-05 12:25:00,142.31,142.38,142.3,142.34,39013.0,136.0246,136.0915,136.0151,136.0533,39013.0
2019-02-05 12:30:00,142.34,142.34,142.13,142.24,51569.0,136.0533,136.0533,135.8526,135.9577,51569.0
2019-02-05 12:35:00,142.24,142.34,142.22,142.33,42598.0,135.9577,136.0533,135.9386,136.0437,42598.0
2019-02-05 12:40:00,142.33,142.34,142.24,142.28,37214.0,136.0437,136.0533,135.9577,135.9959,37214.0
2019-02-05 12:45:00,142.26,142.35,142.19,142.2,53301.0,135.9768,136.0629,135.9099,135.9195,53301.0
2019-02-05 12:50:00,142.22,142.33,142.15,142.16,68963.0,135.9386,136.0437,135.8717,135.8812,68963.0
2019-02-05 12:55:00,142.15,142.19,141.93,142.03,45977.0,135.8717,135.9099,135.6614,135.757,45977.0
2019-02-05 13:00:00,142.02,142.12,142.0,142.12,36065.0,135.7474,135.843,135.7283,135.843,36065.0
2019-02-05 13:05:00,142.11,142.16,141.99,142.01,40911.0,135.8335,135.8812,135.7188,135.7379,40911.0
2019-02-05 13:10:00,142.03,142.14,141.99,142.14,32760.0,135.757,135.8621,135.7188,135.8621,32760.0
2019-02-05 13:15:00,142.12,142.12,141.98,142.01,32893.0,135.843,135.843,135.7092,135.7379,32893.0
2019-02-05 13:20:00,142.0,142.15,142.0,142.15,30306.0,135.7283,135.8717,135.7283,135.8717,30306.0
2019-02-05 13:25:00,142.15,142.17,142.11,142.17,34998.0,135.8717,135.8908,135.8335,135.8908,34998.0
2019-02-05 13:30:00,142.17,142.19,142.04,142.07,33307.0,135.8908,135.9099,135.7665,135.7952,33307.0
2019-02-05 13:35:00,142.08,142.1,142.01,142.1,32382.0,135.8048,135.8239,135.7379,135.8239,32382.0
2019-02-05 13:40:00,142.1,142.17,142.05,142.12,39072.0,135.8239,135.8908,135.7761,135.843,39072.0
2019-02-05 13:45:00,142.12,142.21,142.11,142.21,25390.0,135.843,135.929,135.8335,135.929,25390.0
2019-02-05 13:50:00,142.2,142.21,142.05,142.06,51019.0,135.9195,135.929,135.7761,135.7857,51019.0
2019-02-05 13:55:00,142.06,142.27,142.06,142.25,61739.0,135.7857,135.9864,135.7857,135.9673,61739.0
2019-02-05 14:00:00,142.25,142.43,142.25,142.41,45500.0,135.9673,136.1393,135.9673,136.1202,45500.0
2019-02-05 14:05:00,142.42,142.58,142.42,142.51,55970.0,136.1298,136.2827,136.1298,136.2158,55970.0
2019-02-05 14:10:00,142.52,142.62,142.48,142.62,25488.0,136.2253,136.3209,136.1871,136.3209,25488.0
2019-02-05 14:15:00,142.62,142.67,142.57,142.66,39399.0,136.3209,136.3687,136.2731,136.3592,39399.0
2019-02-05 14:20:00,142.67,142.71,142.61,142.7,62626.0,136.3687,136.407,136.3114,136.3974,62626.0
2019-02-05 14:25:00,142.71,142.72,142.62,142.71,53744.0,136.407,136.4165,136.3209,136.407,53744.0
2019-02-05 14:30:00,142.69,142.75,142.64,142.66,54196.0,136.3878,136.4452,136.34,136.3592,54196.0
2019-02-05 14:35:00,142.67,142.71,142.59,142.66,56425.0,136.3687,136.407,136.2923,136.3592,56425.0
2019-02-05 14:40:00,142.66,142.67,142.5,142.63,73132.0,136.3592,136.3687,136.2062,136.3305,73132.0
2019-02-05 14:45:00,142.63,142.65,142.57,142.63,28935.0,136.3305,136.3496,136.2731,136.3305,28935.0
2019-02-05 14:50:00,142.63,142.66,142.57,142.63,49473.0,136.3305,136.3592,136.2731,136.3305,49473.0
2019-02-05 14:55:00,142.63,142.68,142.57,142.64,55389.0,136.3305,136.3783,136.2731,136.34,55389.0
2019-02-05 15:00:00,142.64,142.65,142.6,142.62,52169.0,136.34,136.3496,136.3018,136.3209,52169.0
2019-02-05 15:05:00,142.62,142.68,142.6,142.66,68674.0,136.3209,136.3783,136.3018,136.3592,68674.0
2019-02-05 15:10:00,142.66,142.67,142.53,142.61,73759.0,136.3592,136.3687,136.2349,136.3114,73759.0
2019-02-05 15:15:00,142.61,142.77,142.57,142.75,67858.0,136.3114,136.4643,136.2731,136.4452,67858.0
2019-02-05 15:20:00,142.75,142.84,142.75,142.83,85462.0,136.4452,136.5312,136.4452,136.5217,85462.0
2019-02-05 15:25:00,142.83,142.9,142.83,142.86,92032.0,136.5217,136.5886,136.5217,136.5503,92032.0
2019-02-05 15:30:00,142.86,142.95,142.86,142.93,118626.0,136.5503,136.6364,136.5503,136.6172,118626.0
2019-02-05 15:35:00,142.92,142.93,142.75,142.77,92182.0,136.6077,136.6172,136.4452,136.4643,92182.0
2019-02-05 15:40:00,142.77,142.8,142.57,142.57,100866.0,136.4643,136.493,136.2731,136.2731,100866.0
2019-02-05 15:45:00,142.57,142.6,142.45,142.49,96391.0,136.2731,136.3018,136.1584,136.1967,96391.0
2019-02-05 15:50:00,142.49,142.58,142.46,142.47,159009.0,136.1967,136.2827,136.168,136.1776,159009.0
2019-02-05 15:55:00,142.48,142.67,142.48,142.5,321962.0,136.1871,136.3687,136.1871,136.2062,321962.0
2019-02-06 09:30:00,141.96,142.42,141.85,142.08,198686.0,135.6901,136.1298,135.5849,135.8048,198686.0
2019-02-06 09:35:00,142.11,142.19,141.87,141.88,67128.0,135.8335,135.9099,135.6041,135.6136,67128.0
2019-02-06 09:40:00,141.88,142.11,141.78,142.09,42117.0,135.6136,135.8335,135.518,135.8143,42117.0
2019-02-06 09:45:00,142.13,142.26,142.07,142.23,41814.0,135.8526,135.9768,135.7952,135.9482,41814.0
2019-02-06 09:50:00,142.25,142.34,142.2,142.33,53587.0,135.9673,136.0533,135.9195,136.0437,53587.0
2019-02-06 09:55:00,142.32,142.33,141.97,141.97,58654.0,136.0342,136.0437,135.6996,135.6996,58654.0
2019-02-06 10:00:00,141.97,141.97,141.75,141.8,50976.0,135.6996,135.6996,135.4894,135.5371,50976.0
2019-02-06 10:05:00,141.81,142.01,141.74,141.74,60978.0,135.5467,135.7379,135.4798,135.4798,60978.0
2019-02-06 10:10:00,141.73,141.74,141.11,141.17,77359.0,135.4702,135.4798,134.8776,134.935,77359.0
2019-02-06 10:15:00,141.16,141.41,141.08,141.33,67801.0,134.9254,135.1644,134.8489,135.0879,67801.0
2019-02-06 10:20:00,141.37,141.44,141.05,141.35,65281.0,135.1261,135.193,134.8203,135.107,65281.0
2019-02-06 10:25:00,141.34,141.58,141.34,141.45,52239.0,135.0975,135.3269,135.0975,135.2026,52239.0
2019-02-06 10:30:00,141.43,141.65,141.43,141.62,41024.0,135.1835,135.3938,135.1835,135.3651,41024.0
2019-02-06 10:35:00,141.62,141.78,141.58,141.76,31999.0,135.3651,135.518,135.3269,135.4989,31999.0
2019-02-06 10:40:00,141.73,141.88,141.73,141.83,36307.0,135.4702,135.6136,135.4702,135.5658,36307.0
2019-02-06 10:45:00,141.84,141.9,141.75,141.84,35747.0,135.5754,135.6327,135.4894,135.5754,35747.0
2019-02-06 10:50:00,141.84,141.99,141.79,141.95,32612.0,135.5754,135.7188,135.5276,135.6805,32612.0
2019-02-06 10:55:00,141.94,142.07,141.93,142.0,30599.0,135.671,135.7952,135.6614,135.7283,30599.0
2019-02-06 11:00:00,141.99,142.02,141.84,141.86,47714.0,135.7188,135.7474,135.5754,135.5945,47714.0
2019-02-06 11:05:00,141.87,142.05,141.85,142.0,57480.0,135.6041,135.7761,135.5849,135.7283,57480.0
2019-02-06 11:10:00,141.99,142.06,141.94,141.98,60034.0,135.7188,135.7857,135.671,135.7092,60034.0
2019-02-06 11:15:00,141.97,141.98,141.78,141.81,29904.0,135.6996,135.7092,135.518,135.5467,29904.0
2019-02-06 11:20:00,141.8,141.91,141.55,141.59,73487.0,135.5371,135.6423,135.2982,135.3364,73487.0
2019-02-06 11:25:00,141.59,141.7,141.44,141.7,55089.0,135.3364,135.4416,135.193,135.4416,55089.0
2019-02-06 11:30:00,141.71,141.77,141.61,141.68,30188.0,135.4511,135.5085,135.3555,135.4224,30188.0
2019-02-06 11:35:00,141.69,141.69,141.53,141.59,31534.0,135.432,135.432,135.2791,135.3364,31534.0
2019-02-06 11:40:00,141.62,141.67,141.46,141.46,205618.0,135.3651,135.4129,135.2122,135.2122,205618.0
2019-02-06 11:45:00,141.46,141.46,141.25,141.34,38156.0,135.2122,135.2122,135.0114,135.0975,38156.0
2019-02-06 11:50:00,141.35,141.4,141.2,141.27,41927.0,135.107,135.1548,134.9636,135.0306,41927.0
2019-02-06 11:55:00,141.26,141.32,141.16,141.23,40921.0,135.021,135.0783,134.9254,134.9923,40921.0
2019-02-06 12:00:00,141.23,141.26,141.16,141.23,26266.0,134.9923,135.021,134.9254,134.9923,26266.0
2019-02-06 12:05:00,141.23,141.24,141.08,141.12,39606.0,134.9923,135.0019,134.8489,134.8872,39606.0
2019-02-06 12:10:00,141.13,141.28,141.13,141.27,24432.0,134.8967,135.0401,134.8967,135.0306,24432.0
2019-02-06 12:15:00,141.25,141.32,141.13,141.31,26623.0,135.0114,135.0783,134.8967,135.0688,26623.0
2019-02-06 12:20:00,141.31,141.41,141.31,141.41,31145.0,135.0688,135.1644,135.0688,135.1644,31145.0
2019-02-06 12:25:00,141.41,141.51,141.41,141.43,44909.0,135.1644,135.26,135.1644,135.1835,44909.0
2019-02-06 12:30:00,141.41,141.57,141.4,141.52,52106.0,135.1644,135.3173,135.1548,135.2695,52106.0
2019-02-06 12:35:00,141.51,141.53,141.41,141.51,34472.0,135.26,135.2791,135.1644,135.26,34472.0
2019-02-06 12:40:00,141.51,141.57,141.47,141.53,24173.0,135.26,135.3173,135.2217,135.2791,24173.0
2019-02-06 12:45:00,141.52,141.55,141.34,141.41,35366.0,135.2695,135.2982,135.0975,135.1644,35366.0
2019-02-06 12:50:00,141.4,141.54,141.4,141.51,21133.0,135.1548,135.2886,135.1548,135.26,21133.0
2019-02-06 12:55:00,141.51,141.57,141.49,141.56,29727.0,135.26,135.3173,135.2408,135.3077,29727.0
2019-02-06 13:00:00,141.55,141.65,141.53,141.6,27446.0,135.2982,135.3938,135.2791,135.346,27446.0
2019-02-06 13:05:00,141.61,141.64,141.57,141.58,26233.0,135.3555,135.3842,135.3173,135.3269,26233.0
2019-02-06 13:10:00,141.59,141.63,141.55,141.59,29432.0,135.3364,135.3747,135.2982,135.3364,29432.0
2019-02-06 13:15:00,141.6,141.62,141.54,141.58,25638.0,135.346,135.3651,135.2886,135.3269,25638.0
2019-02-06 13:20:00,141.57,141.61,141.55,141.58,23169.0,135.3173,135.3555,135.2982,135.3269,23169.0
2019-02-06 13:25:00,141.58,141.59,141.46,141.52,17971.0,135.3269,135.3364,135.2122,135.2695,17971.0
2019-02-06 13:30:00,141.51,141.53,141.47,141.52,45111.0,135.26,135.2791,135.2217,135.2695,45111.0
2019-02-06 13:35:00,141.53,141.57,141.5,141.51,19086.0,135.2791,135.3173,135.2504,135.26,19086.0
2019-02-06 13:40:00,141.51,141.53,141.49,141.49,26341.0,135.26,135.2791,135.2408,135.2408,26341.0
2019-02-06 13:45:00,141.5,141.53,141.46,141.48,24603.0,135.2504,135.2791,135.2122,135.2313,24603.0
2019-02-06 13:50:00,141.48,141.49,141.35,141.42,31987.0,135.2313,135.2408,135.107,135.1739,31987.0
2019-02-06 13:55:00,141.43,141.49,141.36,141.44,48512.0,135.1835,135.2408,135.1166,135.193,48512.0
2019-02-06 14:00:00,141.44,141.47,141.25,141.32,58749.0,135.193,135.2217,135.0114,135.0783,58749.0
2019-02-06 14:05:00,141.31,141.32,141.21,141.23,36909.0,135.0688,135.0783,134.9732,134.9923,36909.0
2019-02-06 14:10:00,141.23,141.24,141.11,141.15,49072.0,134.9923,135.0019,134.8776,134.9159,49072.0
2019-02-06 14:15:00,141.16,141.22,141.12,141.17,41754.0,134.9254,134.9828,134.8872,134.935,41754.0
2019-02-06 14:20:00,141.17,141.28,141.12,141.26,40395.0,134.935,135.0401,134.8872,135.021,40395.0
2019-02-06 14:25:00,141.26,141.29,141.21,141.26,36716.0,135.021,135.0497,134.9732,135.021,36716.0
2019-02-06 14:30:00,141.25,141.26,141.1,141.14,96538.0,135.0114,135.021,134.8681,134.9063,96538.0
2019-02-06 14:35:00,141.14,141.29,141.1,141.14,54579.0,134.9063,135.0497,134.8681,134.9063,54579.0
2019-02-06 14:40:00,141.15,141.35,141.14,141.33,28386.0,134.9159,135.107,134.9063,135.0879,28386.0
2019-02-06 14:45:00,141.34,141.41,141.31,141.32,25476.0,135.0975,135.1644,135.0688,135.0783,25476.0
2019-02-06 14:50:00,141.33,141.37,141.24,141.32,46093.0,135.0879,135.1261,135.0019,135.0783,46093.0
2019-02-06 14:55:00,141.34,141.43,141.25,141.35,33752.0,135.0975,135.1835,135.0114,135.107,33752.0
2019-02-06 15:00:00,141.37,141.42,141.33,141.33,50486.0,135.1261,135.1739,135.0879,135.0879,50486.0
2019-02-06 15:05:00,141.33,141.43,141.33,141.42,34837.0,135.0879,135.1835,135.0879,135.1739,34837.0
2019-02-06 15:10:00,141.41,141.44,141.3,141.42,33232.0,135.1644,135.193,135.0592,135.1739,33232.0
2019-02-06 15:15:00,141.42,141.43,141.32,141.39,40826.0,135.1739,135.1835,135.0783,135.1453,40826.0
2019-02-06 15:20:00,141.39,141.41,141.33,141.38,45026.0,135.1453,135.1644,135.0879,135.1357,45026.0
2019-02-06 15:25:00,141.38,141.42,141.32,141.33,35082.0,135.1357,135.1739,135.0783,135.0879,35082.0
2019-02-06 15:30:00,141.33,141.35,141.2,141.23,77419.0,135.0879,135.107,134.9636,134.9923,77419.0
2019-02-06 15:35:00,141.24,141.43,141.2,141.43,75889.0,135.0019,135.1835,134.9636,135.1835,75889.0
2019-02-06 15:40:00,141.42,141.47,141.4,141.42,67725.0,135.1739,135.2217,135.1548,135.1739,67725.0
2019-02-06 15:45:00,141.41,141.48,141.32,141.47,105259.0,135.1644,135.2313,135.0783,135.2217,105259.0
2019-02-06 15:50:00,141.47,141.55,141.4,141.44,121610.0,135.2217,135.2982,135.1548,135.193,121610.0
2019-02-06 15:55:00,141.43,141.52,141.2,141.52,442273.0,135.1835,135.2695,134.9636,135.2695,442273.0
2019-02-07 09:30:00,139.92,140.38,139.56,140.27,236119.0,133.7402,134.1799,133.3961,134.0747,236119.0
2019-02-07 09:35:00,140.26,140.38,139.95,140.04,76337.0,134.0652,134.1799,133.7689,133.8549,76337.0
2019-02-07 09:40:00,140.0,140.27,139.96,139.98,81800.0,133.8166,134.0747,133.7784,133.7975,81800.0
2019-02-07 09:45:00,139.96,140.38,139.94,140.09,66043.0,133.7784,134.1799,133.7593,133.9027,66043.0
2019-02-07 09:50:00,140.09,140.32,140.08,140.19,38042.0,133.9027,134.1225,133.8931,133.9983,38042.0
2019-02-07 09:55:00,140.2,140.53,140.19,140.53,43028.0,134.0078,134.3232,133.9983,134.3232,43028.0
2019-02-07 10:00:00,140.53,140.53,140.2,140.29,36835.0,134.3232,134.3232,134.0078,134.0938,36835.0
2019-02-07 10:05:00,140.26,140.5,140.2,140.48,62647.0,134.0652,134.2946,134.0078,134.2754,62647.0
2019-02-07 10:10:00,140.46,140.68,140.43,140.67,68421.0,134.2563,134.4666,134.2277,134.4571,68421.0
2019-02-07 10:15:00,140.68,140.73,140.42,140.49,49046.0,134.4666,134.5144,134.2181,134.285,49046.0
2019-02-07 10:20:00,140.47,140.81,140.45,140.81,65544.0,134.2659,134.5909,134.2468,134.5909,65544.0
2019-02-07 10:25:00,140.82,140.95,140.76,140.86,62250.0,134.6004,134.7247,134.5431,134.6387,62250.0
2019-02-07 10:30:00,140.86,141.06,140.85,140.95,51788.0,134.6387,134.8298,134.6291,134.7247,51788.0
2019-02-07 10:35:00,140.95,140.95,140.81,140.85,45578.0,134.7247,134.7247,134.5909,134.6291,45578.0
2019-02-07 10:40:00,140.85,140.99,140.6,140.68,69596.0,134.6291,134.7629,134.3901,134.4666,69596.0
2019-02-07 10:45:00,140.68,140.74,140.4,140.42,62977.0,134.4666,134.524,134.199,134.2181,62977.0
2019-02-07 10:50:00,140.42,140.45,140.07,140.44,129085.0,134.2181,134.2468,133.8836,134.2372,129085.0
2019-02-07 10:55:00,140.42,140.49,140.22,140.22,90126.0,134.2181,134.285,134.0269,134.0269,90126.0
2019-02-07 11:00:00,140.2,140.34,140.02,140.32,112696.0,134.0078,134.1416,133.8358,134.1225,112696.0
2019-02-07 11:05:00,140.31,140.34,140.2,140.33,130112.0,134.113,134.1416,134.0078,134.1321,130112.0
2019-02-07 11:10:00,140.32,140.32,140.07,140.12,75041.0,134.1225,134.1225,133.8836,133.9313,75041.0
2019-02-07 11:15:00,140.14,140.32,140.09,140.11,87057.0,133.9505,134.1225,133.9027,133.9218,87057.0
2019-02-07 11:20:00,140.1,140.19,139.88,139.89,101085.0,133.9122,133.9983,133.7019,133.7115,101085.0
2019-02-07 11:25:00,139.93,139.97,139.77,139.83,70354.0,133.7497,133.788,133.5968,133.6542,70354.0
2019-02-07 11:30:00,139.82,139.82,139.49,139.65,168772.0,133.6446,133.6446,133.3292,133.4821,168772.0
2019-02-07 11:35:00,139.64,139.88,139.5,139.88,95498.0,133.4725,133.7019,133.3387,133.7019,95498.0
2019-02-07 11:40:00,139.87,140.0,139.82,139.9,70247.0,133.6924,133.8166,133.6446,133.7211,70247.0
2019-02-07 11:45:00,139.88,139.93,139.6,139.62,52208.0,133.7019,133.7497,133.4343,133.4534,52208.0
2019-02-07 11:50:00,139.58,139.81,139.54,139.73,64544.0,133.4152,133.635,133.377,133.5586,64544.0
2019-02-07 11:55:00,139.73,139.84,139.55,139.59,63276.0,133.5586,133.6637,133.3865,133.4248,63276.0
2019-02-07 12:00:00,139.55,139.62,139.27,139.36,70024.0,133.3865,133.4534,133.1189,133.2049,70024.0
2019-02-07 12:05:00,139.36,139.65,139.33,139.63,48569.0,133.2049,133.4821,133.1762,133.463,48569.0
2019-02-07 12:10:00,139.6,139.63,139.5,139.55,66236.0,133.4343,133.463,133.3387,133.3865,66236.0
2019-02-07 12:15:00,139.56,139.73,139.44,139.71,60502.0,133.3961,133.5586,133.2814,133.5395,60502.0
2019-02-07 12:20:00,139.71,139.97,139.66,139.93,65720.0,133.5395,133.788,133.4917,133.7497,65720.0
2019-02-07 12:25:00,139.94,139.94,139.76,139.83,72425.0,133.7593,133.7593,133.5872,133.6542,72425.0
2019-02-07 12:30:00,139.84,139.86,139.74,139.82,44497.0,133.6637,133.6828,133.5681,133.6446,44497.0
2019-02-07 12:35:00,139.83,139.94,139.75,139.8,52015.0,133.6542,133.7593,133.5777,133.6255,52015.0
2019-02-07 12:40:00,139.81,139.86,139.44,139.44,57883.0,133.635,133.6828,133.2814,133.2814,57883.0
2019-02-07 12:45:00,139.43,139.6,139.4,139.56,46707.0,133.2718,133.4343,133.2431,133.3961,46707.0
2019-02-07 12:50:00,139.56,139.56,139.24,139.29,41292.0,133.3961,133.3961,133.0902,133.138,41292.0
2019-02-07 12:55:00,139.28,139.4,139.21,139.34,36465.0,133.1284,133.2431,133.0615,133.1858,36465.0
2019-02-07 13:00:00,139.33,139.76,139.31,139.76,36715.0,133.1762,133.5872,133.1571,133.5872,36715.0
2019-02-07 13:05:00,139.77,139.93,139.77,139.91,107761.0,133.5968,133.7497,133.5968,133.7306,107761.0
2019-02-07 13:10:00,139.91,139.93,139.8,139.87,60963.0,133.7306,133.7497,133.6255,133.6924,60963.0
2019-02-07 13:15:00,139.87,139.93,139.67,139.68,40901.0,133.6924,133.7497,133.5012,133.5108,40901.0
2019-02-07 13:20:00,139.69,139.85,139.67,139.82,31703.0,133.5203,133.6733,133.5012,133.6446,31703.0
2019-02-07 13:25:00,139.8,139.98,139.8,139.96,40179.0,133.6255,133.7975,133.6255,133.7784,40179.0
2019-02-07 13:30:00,139.95,140.12,139.87,140.12,51931.0,133.7689,133.9313,133.6924,133.9313,51931.0
2019-02-07 13:35:00,140.12,140.19,140.04,140.11,35542.0,133.9313,133.9983,133.8549,133.9218,35542.0
2019-02-07 13:40:00,140.1,140.18,140.05,140.08,100022.0,133.9122,133.9887,133.8644,133.8931,100022.0
2019-02-07 13:45:00,140.07,140.22,139.95,140.03,78239.0,133.8836,134.0269,133.7689,133.8453,78239.0
2019-02-07 13:50:00,140.02,140.08,139.94,140.01,25639.0,133.8358,133.8931,133.7593,133.8262,25639.0
2019-02-07 13:55:00,140.01,140.08,139.88,139.96,45938.0,133.8262,133.8931,133.7019,133.7784,45938.0
2019-02-07 14:00:00,139.93,140.0,139.83,139.91,67876.0,133.7497,133.8166,133.6542,133.7306,67876.0
2019-02-07 14:05:00,139.9,139.96,139.84,139.9,36291.0,133.7211,133.7784,133.6637,133.7211,36291.0
2019-02-07 14:10:00,139.9,139.96,139.73,139.8,86849.0,133.7211,133.7784,133.5586,133.6255,86849.0
2019-02-07 14:15:00,139.78,139.86,139.62,139.8,58961.0,133.6064,133.6828,133.4534,133.6255,58961.0
2019-02-07 14:20:00,139.81,139.92,139.77,139.87,46945.0,133.635,133.7402,133.5968,133.6924,46945.0
2019-02-07 14:25:00,139.85,140.2,139.84,140.19,56028.0,133.6733,134.0078,133.6637,133.9983,56028.0
2019-02-07 14:30:00,140.19,140.21,140.08,140.15,34333.0,133.9983,134.0174,133.8931,133.96,34333.0
2019-02-07 14:35:00,140.16,140.31,140.06,140.12,57532.0,133.9696,134.113,133.874,133.9313,57532.0
2019-02-07 14:40:00,140.13,140.19,140.06,140.1,26405.0,133.9409,133.9983,133.874,133.9122,26405.0
2019-02-07 14:45:00,140.1,140.21,140.02,140.09,40598.0,133.9122,134.0174,133.8358,133.9027,40598.0
2019-02-07 14:50:00,140.08,140.11,139.97,140.02,57623.0,133.8931,133.9218,133.788,133.8358,57623.0
2019-02-07 14:55:00,140.01,140.07,139.88,139.91,61353.0,133.8262,133.8836,133.7019,133.7306,61353.0
2019-02-07 15:00:00,139.9,140.03,139.77,139.77,77453.0,133.7211,133.8453,133.5968,133.5968,77453.0
2019-02-07 15:05:00,139.77,139.82,139.63,139.75,61713.0,133.5968,133.6446,133.463,133.5777,61713.0
2019-02-07 15:10:00,139.76,139.77,139.67,139.71,45280.0,133.5872,133.5968,133.5012,133.5395,45280.0
2019-02-07 15:15:00,139.7,139.77,139.66,139.74,70231.0,133.5299,133.5968,133.4917,133.5681,70231.0
2019-02-07 15:20:00,139.74,139.87,139.69,139.87,63556.0,133.5681,133.6924,133.5203,133.6924,63556.0
2019-02-07 15:25:00,139.88,139.93,139.8,139.9,61371.0,133.7019,133.7497,133.6255,133.7211,61371.0
2019-02-07 15:30:00,139.91,139.97,139.75,139.79,84175.0,133.7306,133.788,133.5777,133.6159,84175.0
2019-02-07 15:35:00,139.8,139.89,139.73,139.86,62857.0,133.6255,133.7115,133.5586,133.6828,62857.0
2019-02-07 15:40:00,139.85,140.18,139.82,140.0,112607.0,133.6733,133.9887,133.6446,133.8166,112607.0
2019-02-07 15:45:00,140.0,140.13,139.99,140.05,93938.0,133.8166,133.9409,133.8071,133.8644,93938.0
2019-02-07 15:50:00,140.04,140.21,140.04,140.16,211746.0,133.8549,134.0174,133.8549,133.9696,211746.0
2019-02-07 15:55:00,140.16,140.21,139.88,140.15,499186.0,133.9696,134.0174,133.7019,133.96,499186.0
2019-02-08 09:30:00,138.69,139.4,138.52,139.08,206618.0,132.5645,133.2431,132.402,132.9373,206618.0
2019-02-08 09:35:00,139.12,139.27,138.88,139.04,68441.0,132.9755,133.1189,132.7461,132.899,68441.0
2019-02-08 09:40:00,139.07,139.21,138.97,139.01,51049.0,132.9277,133.0615,132.8321,132.8704,51049.0
2019-02-08 09:45:00,139.02,139.09,138.74,138.89,93382.0,132.8799,132.9468,132.6123,132.7557,93382.0
2019-02-08 09:50:00,138.9,138.9,138.59,138.6,83769.0,132.7652,132.7652,132.4689,132.4785,83769.0
2019-02-08 09:55:00,138.59,138.75,138.57,138.67,51012.0,132.4689,132.6219,132.4498,132.5454,51012.0
2019-02-08 10:00:00,138.64,138.76,138.54,138.65,72977.0,132.5167,132.6314,132.4211,132.5263,72977.0
2019-02-08 10:05:00,138.64,139.06,138.64,138.9,81409.0,132.5167,132.9182,132.5167,132.7652,81409.0
2019-02-08 10:10:00,138.91,138.98,138.55,138.58,90087.0,132.7748,132.8417,132.4307,132.4594,90087.0
2019-02-08 10:15:00,138.58,138.71,138.54,138.54,90277.0,132.4594,132.5836,132.4211,132.4211,90277.0
2019-02-08 10:20:00,138.54,138.71,138.52,138.7,37842.0,132.4211,132.5836,132.402,132.5741,37842.0
2019-02-08 10:25:00,138.69,138.84,138.67,138.72,50991.0,132.5645,132.7079,132.5454,132.5932,50991.0
2019-02-08 10:30:00,138.72,138.88,138.62,138.79,43147.0,132.5932,132.7461,132.4976,132.6601,43147.0
2019-02-08 10:35:00,138.79,138.95,138.73,138.94,71428.0,132.6601,132.813,132.6027,132.8035,71428.0
2019-02-08 10:40:00,138.94,139.24,138.94,139.07,54610.0,132.8035,133.0902,132.8035,132.9277,54610.0
2019-02-08 10:45:00,139.1,139.1,138.97,139.07,38763.0,132.9564,132.9564,132.8321,132.9277,38763.0
2019-02-08 10:50:00,139.08,139.19,138.91,138.91,88748.0,132.9373,133.0424,132.7748,132.7748,88748.0
2019-02-08 10:55:00,138.9,139.07,138.84,138.88,42108.0,132.7652,132.9277,132.7079,132.7461,42108.0
2019-02-08 11:00:00,138.88,138.89,138.69,138.78,55186.0,132.7461,132.7557,132.5645,132.6505,55186.0
2019-02-08 11:05:00,138.78,138.97,138.72,138.91,42286.0,132.6505,132.8321,132.5932,132.7748,42286.0
2019-02-08 11:10:00,138.91,138.92,138.75,138.85,44229.0,132.7748,132.7843,132.6219,132.7174,44229.0
2019-02-08 11:15:00,138.85,138.95,138.82,138.83,98893.0,132.7174,132.813,132.6888,132.6983,98893.0
2019-02-08 11:20:00,138.83,139.04,138.7,139.02,40064.0,132.6983,132.899,132.5741,132.8799,40064.0
2019-02-08 11:25:00,139.01,139.08,138.9,138.9,27698.0,132.8704,132.9373,132.7652,132.7652,27698.0
2019-02-08 11:30:00,138.91,139.0,138.75,138.76,35546.0,132.7748,132.8608,132.6219,132.6314,35546.0
2019-02-08 11:35:00,138.75,138.85,138.7,138.82,52395.0,132.6219,132.7174,132.5741,132.6888,52395.0
2019-02-08 11:40:00,138.81,138.99,138.8,138.96,30665.0,132.6792,132.8513,132.6696,132.8226,30665.0
2019-02-08 11:45:00,138.93,138.99,138.74,138.95,37986.0,132.7939,132.8513,132.6123,132.813,37986.0
2019-02-08 11:50:00,138.97,139.13,138.88,139.13,38018.0,132.8321,132.9851,132.7461,132.9851,38018.0
2019-02-08 11:55:00,139.14,139.22,139.08,139.16,25498.0,132.9946,133.0711,132.9373,133.0137,25498.0
2019-02-08 12:00:00,139.18,139.29,139.14,139.19,43709.0,133.0329,133.138,132.9946,133.0424,43709.0
2019-02-08 12:05:00,139.18,139.28,139.16,139.19,37744.0,133.0329,133.1284,133.0137,133.0424,37744.0
2019-02-08 12:10:00,139.17,139.25,139.15,139.22,36642.0,133.0233,133.0998,133.0042,133.0711,36642.0
2019-02-08 12:15:00,139.23,139.55,139.22,139.55,57792.0,133.0807,133.3865,133.0711,133.3865,57792.0
2019-02-08 12:20:00,139.57,139.61,139.46,139.5,53709.0,133.4056,133.4439,133.3005,133.3387,53709.0
2019-02-08 12:25:00,139.5,139.6,139.45,139.53,27707.0,133.3387,133.4343,133.2909,133.3674,27707.0
2019-02-08 12:30:00,139.51,139.58,139.34,139.36,27293.0,133.3483,133.4152,133.1858,133.2049,27293.0
2019-02-08 12:35:00,139.36,139.45,139.32,139.37,22849.0,133.2049,133.2909,133.1667,133.2145,22849.0
2019-02-08 12:40:00,139.37,139.47,139.37,139.42,34273.0,133.2145,133.3101,133.2145,133.2623,34273.0
2019-02-08 12:45:00,139.43,139.6,139.43,139.58,26786.0,133.2718,133.4343,133.2718,133.4152,26786.0
2019-02-08 12:50:00,139.57,139.59,139.47,139.47,16301.0,133.4056,133.4248,133.3101,133.3101,16301.0
2019-02-08 12:55:00,139.48,139.6,139.41,139.45,56113.0,133.3196,133.4343,133.2527,133.2909,56113.0
2019-02-08 13:00:00,139.46,139.6,139.46,139.57,20155.0,133.3005,133.4343,133.3005,133.4056,20155.0
2019-02-08 13:05:00,139.59,139.65,139.51,139.61,20515.0,133.4248,133.4821,133.3483,133.4439,20515.0
2019-02-08 13:10:00,139.62,139.74,139.59,139.69,27942.0,133.4534,133.5681,133.4248,133.5203,27942.0
2019-02-08 13:15:00,139.68,139.73,139.59,139.64,19966.0,133.5108,133.5586,133.4248,133.4725,19966.0
2019-02-08 13:20:00,139.64,139.69,139.54,139.57,24964.0,133.4725,133.5203,133.377,133.4056,24964.0
2019-02-08 13:25:00,139.56,139.62,139.54,139.59,20650.0,133.3961,133.4534,133.377,133.4248,20650.0
2019-02-08 13:30:00,139.58,139.64,139.56,139.59,14821.0,133.4152,133.4725,133.3961,133.4248,14821.0
2019-02-08 13:35:00,139.59,139.6,139.42,139.46,25587.0,133.4248,133.4343,133.2623,133.3005,25587.0
2019-02-08 13:40:00,139.47,139.62,139.46,139.57,20907.0,133.3101,133.4534,133.3005,133.4056,20907.0
2019-02-08 13:45:00,139.58,139.63,139.52,139.54,22546.0,133.4152,133.463,133.3578,133.377,22546.0
2019-02-08 13:50:00,139.54,139.6,139.53,139.56,18295.0,133.377,133.4343,133.3674,133.3961,18295.0
2019-02-08 13:55:00,139.57,139.69,139.55,139.6,21216.0,133.4056,133.5203,133.3865,133.4343,21216.0
2019-02-08 14:00:00,139.61,139.7,139.49,139.51,41157.0,133.4439,133.5299,133.3292,133.3483,41157.0
2019-02-08 14:05:00,139.5,139.68,139.5,139.68,30102.0,133.3387,133.5108,133.3387,133.5108,30102.0
2019-02-08 14:10:00,139.65,139.83,139.64,139.81,33247.0,133.4821,133.6542,133.4725,133.635,33247.0
2019-02-08 14:15:00,139.82,139.89,139.78,139.87,56234.0,133.6446,133.7115,133.6064,133.6924,56234.0
2019-02-08 14:20:00,139.88,139.92,139.85,139.9,32919.0,133.7019,133.7402,133.6733,133.7211,32919.0
2019-02-08 14:25:00,139.89,139.98,139.81,139.94,25945.0,133.7115,133.7975,133.635,133.7593,25945.0
2019-02-08 14:30:00,139.94,139.98,139.83,139.97,42302.0,133.7593,133.7975,133.6542,133.788,42302.0
2019-02-08 14:35:00,139.97,139.99,139.86,139.97,29086.0,133.788,133.8071,133.6828,133.788,29086.0
2019-02-08 14:40:00,139.98,140.0,139.9,139.96,35159.0,133.7975,133.8166,133.7211,133.7784,35159.0
2019-02-08 14:45:00,139.97,140.09,139.93,139.93,36466.0,133.788,133.9027,133.7497,133.7497,36466.0
2019-02-08 14:50:00,139.95,139.99,139.84,139.84,27025.0,133.7689,133.8071,133.6637,133.6637,27025.0
2019-02-08 14:55:00,139.84,139.93,139.83,139.83,24291.0,133.6637,133.7497,133.6542,133.6542,24291.0
2019-02-08 15:00:00,139.82,139.84,139.75,139.76,34657.0,133.6446,133.6637,133.5777,133.5872,34657.0
2019-02-08 15:05:00,139.76,139.89,139.76,139.83,27113.0,133.5872,133.7115,133.5872,133.6542,27113.0
2019-02-08 15:10:00,139.83,140.01,139.82,139.98,44943.0,133.6542,133.8262,133.6446,133.7975,44943.0
2019-02-08 15:15:00,139.97,139.97,139.85,139.96,30859.0,133.788,133.788,133.6733,133.7784,30859.0
2019-02-08 15:20:00,139.96,140.01,139.91,139.94,41253.0,133.7784,133.8262,133.7306,133.7593,41253.0
2019-02-08 15:25:00,139.94,139.97,139.85,139.94,39267.0,133.7593,133.788,133.6733,133.7593,39267.0
2019-02-08 15:30:00,139.95,139.98,139.85,139.91,65642.0,133.7689,133.7975,133.6733,133.7306,65642.0
2019-02-08 15:35:00,139.91,139.95,139.82,139.93,55096.0,133.7306,133.7689,133.6446,133.7497,55096.0
2019-02-08 15:40:00,139.92,139.96,139.83,139.88,56314.0,133.7402,133.7784,133.6542,133.7019,56314.0
2019-02-08 15:45:00,139.86,139.94,139.83,139.84,64916.0,133.6828,133.7593,133.6542,133.6637,64916.0
2019-02-08 15:50:00,139.84,139.96,139.8,139.9,84739.0,133.6637,133.7784,133.6255,133.7211,84739.0
2019-02-08 15:55:00,139.89,140.4,139.85,140.4,301321.0,133.7115,134.199,133.6733,134.199,301321.0
2019-02-11 09:30:00,141.2,142.29,141.0,142.06,278633.0,134.9636,136.0055,134.7725,135.7857,278633.0
2019-02-11 09:35:00,142.03,142.12,141.67,141.81,81362.0,135.757,135.843,135.4129,135.5467,81362.0
2019-02-11 09:40:00,141.81,141.9,141.45,141.7,80099.0,135.5467,135.6327,135.2026,135.4416,80099.0
2019-02-11 09:45:00,141.68,141.96,141.6,141.69,161680.0,135.4224,135.6901,135.346,135.432,161680.0
2019-02-11 09:50:00,141.68,141.79,141.62,141.64,68028.0,135.4224,135.5276,135.3651,135.3842,68028.0
2019-02-11 09:55:00,141.63,141.7,141.36,141.66,85121.0,135.3747,135.4416,135.1166,135.4033,85121.0
2019-02-11 10:00:00,141.65,141.94,141.65,141.82,98822.0,135.3938,135.671,135.3938,135.5563,98822.0
2019-02-11 10:05:00,141.8,141.9,141.71,141.84,51802.0,135.5371,135.6327,135.4511,135.5754,51802.0
2019-02-11 10:10:00,141.83,141.9,141.71,141.77,89019.0,135.5658,135.6327,135.4511,135.5085,89019.0
2019-02-11 10:15:00,141.75,141.88,141.72,141.82,46996.0,135.4894,135.6136,135.4607,135.5563,46996.0
2019-02-11 10:20:00,141.83,141.85,141.41,141.44,54169.0,135.5658,135.5849,135.1644,135.193,54169.0
2019-02-11 10:25:00,141.45,141.48,141.32,141.46,64121.0,135.2026,135.2313,135.0783,135.2122,64121.0
2019-02-11 10:30:00,141.47,141.5,141.31,141.47,44284.0,135.2217,135.2504,135.0688,135.2217,44284.0
2019-02-11 10:35:00,141.47,141.49,141.33,141.36,37616.0,135.2217,135.2408,135.0879,135.1166,37616.0
2019-02-11 10:40:00,141.36,141.49,141.31,141.36,45756.0,135.1166,135.2408,135.0688,135.1166,45756.0
2019-02-11 10:45:00,141.37,141.47,141.36,141.46,41337.0,135.1261,135.2217,135.1166,135.2122,41337.0
2019-02-11 10:50:00,141.47,141.55,141.28,141.3,40311.0,135.2217,135.2982,135.0401,135.0592,40311.0
2019-02-11 10:55:00,141.31,141.41,141.2,141.26,36802.0,135.0688,135.1644,134.9636,135.021,36802.0
2019-02-11 11:00:00,141.27,141.38,141.19,141.24,36407.0,135.0306,135.1357,134.9541,135.0019,36407.0
2019-02-11 11:05:00,141.25,141.34,141.01,141.06,44236.0,135.0114,135.0975,134.782,134.8298,44236.0
2019-02-11 11:10:00,141.04,141.15,141.02,141.05,44437.0,134.8107,134.9159,134.7916,134.8203,44437.0
2019-02-11 11:15:00,141.05,141.24,141.05,141.17,27652.0,134.8203,135.0019,134.8203,134.935,27652.0
2019-02-11 11:20:00,141.16,141.28,141.14,141.14,43386.0,134.9254,135.0401,134.9063,134.9063,43386.0
2019-02-11 11:25:00,141.14,141.17,141.02,141.03,31464.0,134.9063,134.935,134.7916,134.8012,31464.0
2019-02-11 11:30:00,141.01,141.13,140.91,141.07,47478.0,134.782,134.8967,134.6865,134.8394,47478.0
2019-02-11 11:35:00,141.06,141.09,140.91,140.97,52709.0,134.8298,134.8585,134.6865,134.7438,52709.0
2019-02-11 11:40:00,140.99,141.09,140.96,141.03,41087.0,134.7629,134.8585,134.7342,134.8012,41087.0
2019-02-11 11:45:00,141.03,141.25,141.01,141.19,30068.0,134.8012,135.0114,134.782,134.9541,30068.0
2019-02-11 11:50:00,141.18,141.18,140.97,141.05,33049.0,134.9445,134.9445,134.7438,134.8203,33049.0
2019-02-11 11:55:00,141.06,141.15,141.01,141.1,22450.0,134.8298,134.9159,134.782,134.8681,22450.0
2019-02-11 12:00:00,141.09,141.16,141.02,141.13,34018.0,134.8585,134.9254,134.7916,134.8967,34018.0
2019-02-11 12:05:00,141.13,141.25,141.05,141.19,65148.0,134.8967,135.0114,134.8203,134.9541,65148.0
2019-02-11 12:10:00,141.2,141.21,141.13,141.15,32351.0,134.9636,134.9732,134.8967,134.9159,32351.0
2019-02-11 12:15:00,141.15,141.2,141.04,141.04,33630.0,134.9159,134.9636,134.8107,134.8107,33630.0
2019-02-11 12:20:00,141.03,141.18,141.0,141.18,24504.0,134.8012,134.9445,134.7725,134.9445,24504.0
2019-02-11 12:25:00,141.18,141.35,141.17,141.29,40039.0,134.9445,135.107,134.935,135.0497,40039.0
2019-02-11 12:30:00,141.29,141.31,141.15,141.15,41119.0,135.0497,135.0688,134.9159,134.9159,41119.0
2019-02-11 12:35:00,141.15,141.24,141.12,141.13,22955.0,134.9159,135.0019,134.8872,134.8967,22955.0
2019-02-11 12:40:00,141.14,141.21,141.07,141.09,25183.0,134.9063,134.9732,134.8394,134.8585,25183.0
2019-02-11 12:45:00,141.09,141.23,141.09,141.1,56821.0,134.8585,134.9923,134.8585,134.8681,56821.0
2019-02-11 12:50:00,141.12,141.17,141.02,141.12,39234.0,134.8872,134.935,134.7916,134.8872,39234.0
2019-02-11 12:55:00,141.12,141.16,141.02,141.03,44960.0,134.8872,134.9254,134.7916,134.8012,44960.0
2019-02-11 13:00:00,141.04,141.09,141.01,141.03,57266.0,134.8107,134.8585,134.782,134.8012,57266.0
2019-02-11 13:05:00,141.03,141.18,141.02,141.16,23358.0,134.8012,134.9445,134.7916,134.9254,23358.0
2019-02-11 13:10:00,141.15,141.15,140.99,141.02,20378.0,134.9159,134.9159,134.7629,134.7916,20378.0
2019-02-11 13:15:00,141.03,141.07,140.99,141.03,20072.0,134.8012,134.8394,134.7629,134.8012,20072.0
2019-02-11 13:20:00,141.03,141.05,140.9,140.9,29121.0,134.8012,134.8203,134.6769,134.6769,29121.0
2019-02-11 13:25:00,140.9,140.93,140.83,140.83,34212.0,134.6769,134.7056,134.61,134.61,34212.0
2019-02-11 13:30:00,140.83,140.88,140.83,140.83,34913.0,134.61,134.6578,134.61,134.61,34913.0
2019-02-11 13:35:00,140.84,140.9,140.81,140.87,29731.0,134.6195,134.6769,134.5909,134.6482,29731.0
2019-02-11 13:40:00,140.89,140.91,140.72,140.72,54452.0,134.6673,134.6865,134.5048,134.5048,54452.0
2019-02-11 13:45:00,140.72,140.73,140.61,140.73,51908.0,134.5048,134.5144,134.3997,134.5144,51908.0
2019-02-11 13:50:00,140.75,140.86,140.72,140.81,32661.0,134.5335,134.6387,134.5048,134.5909,32661.0
2019-02-11 13:55:00,140.8,140.94,140.79,140.94,38524.0,134.5813,134.7151,134.5718,134.7151,38524.0
2019-02-11 14:00:00,140.94,140.94,140.75,140.87,35622.0,134.7151,134.7151,134.5335,134.6482,35622.0
2019-02-11 14:05:00,140.88,140.98,140.87,140.97,38220.0,134.6578,134.7534,134.6482,134.7438,38220.0
2019-02-11 14:10:00,140.96,140.97,140.83,140.89,28791.0,134.7342,134.7438,134.61,134.6673,28791.0
2019-02-11 14:15:00,140.88,140.88,140.73,140.74,29789.0,134.6578,134.6578,134.5144,134.524,29789.0
2019-02-11 14:20:00,140.75,140.84,140.68,140.75,39093.0,134.5335,134.6195,134.4666,134.5335,39093.0
2019-02-11 14:25:00,140.74,140.76,140.67,140.69,31947.0,134.524,134.5431,134.4571,134.4762,31947.0
2019-02-11 14:30:00,140.68,140.81,140.68,140.73,31601.0,134.4666,134.5909,134.4666,134.5144,31601.0
2019-02-11 14:35:00,140.73,140.74,140.62,140.64,29714.0,134.5144,134.524,134.4093,134.4284,29714.0
2019-02-11 14:40:00,140.64,140.81,140.64,140.7,33152.0,134.4284,134.5909,134.4284,134.4857,33152.0
2019-02-11 14:45:00,140.69,140.71,140.45,140.5,39638.0,134.4762,134.4953,134.2468,134.2946,39638.0
2019-02-11 14:50:00,140.5,140.61,140.5,140.59,23686.0,134.2946,134.3997,134.2946,134.3806,23686.0
2019-02-11 14:55:00,140.59,140.65,140.58,140.6,40498.0,134.3806,134.4379,134.371,134.3901,40498.0
2019-02-11 15:00:00,140.6,140.72,140.6,140.69,41462.0,134.3901,134.5048,134.3901,134.4762,41462.0
2019-02-11 15:05:00,140.69,140.74,140.67,140.68,37966.0,134.4762,134.524,134.4571,134.4666,37966.0
2019-02-11 15:10:00,140.67,140.69,140.55,140.6,42791.0,134.4571,134.4762,134.3424,134.3901,42791.0
2019-02-11 15:15:00,140.6,140.66,140.52,140.54,51178.0,134.3901,134.4475,134.3137,134.3328,51178.0
2019-02-11 15:20:00,140.54,140.7,140.52,140.69,45288.0,134.3328,134.4857,134.3137,134.4762,45288.0
2019-02-11 15:25:00,140.7,140.79,140.69,140.79,45767.0,134.4857,134.5718,134.4762,134.5718,45767.0
2019-02-11 15:30:00,140.78,140.79,140.51,140.59,73496.0,134.5622,134.5718,134.3041,134.3806,73496.0
2019-02-11 15:35:00,140.58,140.72,140.55,140.66,64956.0,134.371,134.5048,134.3424,134.4475,64956.0
2019-02-11 15:40:00,140.66,140.7,140.53,140.53,78030.0,134.4475,134.4857,134.3232,134.3232,78030.0
2019-02-11 15:45:00,140.52,140.74,140.5,140.71,101955.0,134.3137,134.524,134.2946,134.4953,101955.0
2019-02-11 15:50:00,140.71,140.88,140.68,140.86,116599.0,134.4953,134.6578,134.4666,134.6387,116599.0
2019-02-11 15:55:00,140.86,140.87,140.7,140.75,234936.0,134.6387,134.6482,134.4857,134.5335,234936.0
2019-02-12 09:30:00,141.79,142.39,141.79,142.0,234263.0,135.5276,136.1011,135.5276,135.7283,234263.0
2019-02-12 09:35:00,141.98,142.03,141.55,141.64,53561.0,135.7092,135.757,135.2982,135.3842,53561.0
2019-02-12 09:40:00,141.64,141.9,141.64,141.86,37766.0,135.3842,135.6327,135.3842,135.5945,37766.0
2019-02-12 09:45:00,141.9,141.97,141.74,141.78,45501.0,135.6327,135.6996,135.4798,135.518,45501.0
2019-02-12 09:50:00,141.77,141.91,141.66,141.68,40863.0,135.5085,135.6423,135.4033,135.4224,40863.0
2019-02-12 09:55:00,141.68,141.75,141.58,141.69,45130.0,135.4224,135.4894,135.3269,135.432,45130.0
2019-02-12 10:00:00,141.7,141.97,141.69,141.91,58523.0,135.4416,135.6996,135.432,135.6423,58523.0
2019-02-12 10:05:00,141.91,142.02,141.77,141.86,69683.0,135.6423,135.7474,135.5085,135.5945,69683.0
2019-02-12 10:10:00,141.86,141.89,141.58,141.58,35374.0,135.5945,135.6232,135.3269,135.3269,35374.0
2019-02-12 10:15:00,141.61,141.75,141.59,141.6,67482.0,135.3555,135.4894,135.3364,135.346,67482.0
2019-02-12 10:20:00,141.62,141.63,141.34,141.39,51459.0,135.3651,135.3747,135.0975,135.1453,51459.0
2019-02-12 10:25:00,141.39,141.45,141.3,141.41,48867.0,135.1453,135.2026,135.0592,135.1644,48867.0
2019-02-12 10:30:00,141.44,141.51,141.28,141.33,45579.0,135.193,135.26,135.0401,135.0879,45579.0
2019-02-12 10:35:00,141.31,141.5,141.25,141.48,35647.0,135.0688,135.2504,135.0114,135.2313,35647.0
2019-02-12 10:40:00,141.46,141.54,141.31,141.34,42202.0,135.2122,135.2886,135.0688,135.0975,42202.0
2019-02-12 10:45:00,141.34,141.65,141.33,141.6,61765.0,135.0975,135.3938,135.0879,135.346,61765.0
2019-02-12 10:50:00,141.6,141.83,141.6,141.77,45864.0,135.346,135.5658,135.346,135.5085,45864.0
2019-02-12 10:55:00,141.77,142.02,141.77,141.95,71191.0,135.5085,135.7474,135.5085,135.6805,71191.0
2019-02-12 11:00:00,141.96,142.16,141.95,142.0,47504.0,135.6901,135.8812,135.6805,135.7283,47504.0
2019-02-12 11:05:00,142.0,142.14,141.98,142.03,51218.0,135.7283,135.8621,135.7092,135.757,51218.0
2019-02-12 11:10:00,142.03,142.11,141.97,142.09,41196.0,135.757,135.8335,135.6996,135.8143,41196.0
2019-02-12 11:15:00,142.1,142.31,142.09,142.3,59204.0,135.8239,136.0246,135.8143,136.0151,59204.0
2019-02-12 11:20:00,142.29,142.44,142.28,142.32,125377.0,136.0055,136.1489,135.9959,136.0342,125377.0
2019-02-12 11:25:00,142.31,142.39,142.29,142.38,32547.0,136.0246,136.1011,136.0055,136.0915,32547.0
2019-02-12 11:30:00,142.39,142.39,142.23,142.34,46272.0,136.1011,136.1011,135.9482,136.0533,46272.0
2019-02-12 11:35:00,142.36,142.63,142.35,142.61,98301.0,136.0724,136.3305,136.0629,136.3114,98301.0
2019-02-12 11:40:00,142.6,142.7,142.52,142.54,47980.0,136.3018,136.3974,136.2253,136.2445,47980.0
2019-02-12 11:45:00,142.53,142.62,142.43,142.55,57343.0,136.2349,136.3209,136.1393,136.254,57343.0
2019-02-12 11:50:00,142.55,142.75,142.53,142.71,43922.0,136.254,136.4452,136.2349,136.407,43922.0
2019-02-12 11:55:00,142.7,142.74,142.58,142.6,55532.0,136.3974,136.4356,136.2827,136.3018,55532.0
2019-02-12 12:00:00,142.59,142.73,142.54,142.62,59408.0,136.2923,136.4261,136.2445,136.3209,59408.0
2019-02-12 12:05:00,142.62,142.63,142.45,142.5,36652.0,136.3209,136.3305,136.1584,136.2062,36652.0
2019-02-12 12:10:00,142.5,142.54,142.43,142.44,29820.0,136.2062,136.2445,136.1393,136.1489,29820.0
2019-02-12 12:15:00,142.43,142.48,142.27,142.27,44195.0,136.1393,136.1871,135.9864,135.9864,44195.0
2019-02-12 12:20:00,142.28,142.39,142.28,142.36,45634.0,135.9959,136.1011,135.9959,136.0724,45634.0
2019-02-12 12:25:00,142.35,142.43,142.34,142.37,20218.0,136.0629,136.1393,136.0533,136.082,20218.0
2019-02-12 12:30:00,142.37,142.46,142.36,142.42,23546.0,136.082,136.168,136.0724,136.1298,23546.0
2019-02-12 12:35:00,142.43,142.51,142.41,142.48,22840.0,136.1393,136.2158,136.1202,136.1871,22840.0
2019-02-12 12:40:00,142.49,142.5,142.34,142.37,17841.0,136.1967,136.2062,136.0533,136.082,17841.0
2019-02-12 12:45:00,142.36,142.36,142.23,142.25,38263.0,136.0724,136.0724,135.9482,135.9673,38263.0
2019-02-12 12:50:00,142.27,142.4,142.26,142.33,35652.0,135.9864,136.1106,135.9768,136.0437,35652.0
2019-02-12 12:55:00,142.34,142.43,142.32,142.42,44730.0,136.0533,136.1393,136.0342,136.1298,44730.0
2019-02-12 13:00:00,142.43,142.47,142.41,142.47,22592.0,136.1393,136.1776,136.1202,136.1776,22592.0
2019-02-12 13:05:00,142.46,142.49,142.41,142.47,22291.0,136.168,136.1967,136.1202,136.1776,22291.0
2019-02-12 13:10:00,142.48,142.49,142.44,142.45,18268.0,136.1871,136.1967,136.1489,136.1584,18268.0
2019-02-12 13:15:00,142.44,142.45,142.37,142.43,18044.0,136.1489,136.1584,136.082,136.1393,18044.0
2019-02-12 13:20:00,142.43,142.48,142.38,142.48,14794.0,136.1393,136.1871,136.0915,136.1871,14794.0
2019-02-12 13:25:00,142.47,142.56,142.47,142.56,26090.0,136.1776,136.2636,136.1776,136.2636,26090.0
2019-02-12 13:30:00,142.56,142.72,142.56,142.63,54227.0,136.2636,136.4165,136.2636,136.3305,54227.0
2019-02-12 13:35:00,142.64,142.71,142.56,142.58,29381.0,136.34,136.407,136.2636,136.2827,29381.0
2019-02-12 13:40:00,142.57,142.64,142.53,142.64,24708.0,136.2731,136.34,136.2349,136.34,24708.0
2019-02-12 13:45:00,142.64,142.65,142.59,142.64,23395.0,136.34,136.3496,136.2923,136.34,23395.0
2019-02-12 13:50:00,142.64,142.74,142.64,142.71,22097.0,136.34,136.4356,136.34,136.407,22097.0
2019-02-12 13:55:00,142.7,142.75,142.65,142.74,28831.0,136.3974,136.4452,136.3496,136.4356,28831.0
2019-02-12 14:00:00,142.73,142.73,142.65,142.69,25347.0,136.4261,136.4261,136.3496,136.3878,25347.0
2019-02-12 14:05:00,142.69,142.77,142.67,142.73,39312.0,136.3878,136.4643,136.3687,136.4261,39312.0
2019-02-12 14:10:00,142.74,142.74,142.69,142.71,29649.0,136.4356,136.4356,136.3878,136.407,29649.0
2019-02-12 14:15:00,142.71,142.76,142.7,142.76,37598.0,136.407,136.4547,136.3974,136.4547,37598.0
2019-02-12 14:20:00,142.76,142.8,142.74,142.78,37027.0,136.4547,136.493,136.4356,136.4739,37027.0
2019-02-12 14:25:00,142.78,142.78,142.67,142.71,41862.0,136.4739,136.4739,136.3687,136.407,41862.0
2019-02-12 14:30:00,142.7,142.71,142.52,142.52,49665.0,136.3974,136.407,136.2253,136.2253,49665.0
2019-02-12 14:35:00,142.53,142.67,142.51,142.63,34717.0,136.2349,136.3687,136.2158,136.3305,34717.0
2019-02-12 14:40:00,142.62,142.65,142.54,142.58,26896.0,136.3209,136.3496,136.2445,136.2827,26896.0
2019-02-12 14:45:00,142.57,142.58,142.48,142.49,39419.0,136.2731,136.2827,136.1871,136.1967,39419.0
2019-02-12 14:50:00,142.49,142.56,142.49,142.51,47915.0,136.1967,136.2636,136.1967,136.2158,47915.0
2019-02-12 14:55:00,142.52,142.55,142.35,142.35,40705.0,136.2253,136.254,136.0629,136.0629,40705.0
2019-02-12 15:00:00,142.35,142.39,142.27,142.31,59734.0,136.0629,136.1011,135.9864,136.0246,59734.0
2019-02-12 15:05:00,142.31,142.4,142.31,142.36,48945.0,136.0246,136.1106,136.0246,136.0724,48945.0
2019-02-12 15:10:00,142.36,142.45,142.35,142.41,41991.0,136.0724,136.1584,136.0629,136.1202,41991.0
2019-02-12 15:15:00,142.4,142.46,142.38,142.45,39685.0,136.1106,136.168,136.0915,136.1584,39685.0
2019-02-12 15:20:00,142.45,142.52,142.38,142.5,52513.0,136.1584,136.2253,136.0915,136.2062,52513.0
2019-02-12 15:25:00,142.5,142.53,142.42,142.43,64553.0,136.2062,136.2349,136.1298,136.1393,64553.0
2019-02-12 15:30:00,142.43,142.46,142.39,142.42,55986.0,136.1393,136.168,136.1011,136.1298,55986.0
2019-02-12 15:35:00,142.41,142.46,142.24,142.25,101399.0,136.1202,136.168,135.9577,135.9673,101399.0
2019-02-12 15:40:00,142.25,142.26,142.16,142.19,124043.0,135.9673,135.9768,135.8812,135.9099,124043.0
2019-02-12 15:45:00,142.2,142.2,142.13,142.17,97961.0,135.9195,135.9195,135.8526,135.8908,97961.0
2019-02-12 15:50:00,142.16,142.27,142.12,142.15,156408.0,135.8812,135.9864,135.843,135.8717,156408.0
2019-02-12 15:55:00,142.16,142.27,141.98,142.01,391881.0,135.8812,135.9864,135.7092,135.7379,391881.0
2019-02-13 09:30:00,142.89,143.94,142.86,143.89,322872.0,136.579,137.5826,136.5503,137.5348,322872.0
2019-02-13 09:35:00,143.88,144.41,143.72,144.4,191115.0,137.5253,138.0319,137.3723,138.0223,191115.0
2019-02-13 09:40:00,144.42,144.6,144.29,144.52,197001.0,138.0414,138.2135,137.9172,138.137,197001.0
2019-02-13 09:45:00,144.51,144.59,144.31,144.48,102863.0,138.1275,138.2039,137.9363,138.0988,102863.0
2019-02-13 09:50:00,144.48,144.67,144.45,144.59,159264.0,138.0988,138.2804,138.0701,138.2039,159264.0
2019-02-13 09:55:00,144.61,144.7,144.21,144.23,114747.0,138.223,138.3091,137.8407,137.8598,114747.0
2019-02-13 10:00:00,144.24,144.34,143.97,144.02,150916.0,137.8694,137.965,137.6113,137.6591,150916.0
2019-02-13 10:05:00,144.02,144.05,143.86,143.97,96780.0,137.6591,137.6878,137.5062,137.6113,96780.0
2019-02-13 10:10:00,143.98,144.1,143.77,143.9,98330.0,137.6209,137.7356,137.4201,137.5444,98330.0
2019-02-13 10:15:00,143.89,143.91,143.66,143.74,83665.0,137.5348,137.554,137.315,137.3915,83665.0
2019-02-13 10:20:00,143.74,144.08,143.7,143.97,78241.0,137.3915,137.7164,137.3532,137.6113,78241.0
2019-02-13 10:25:00,143.96,144.24,143.96,144.11,61701.0,137.6017,137.8694,137.6017,137.7451,61701.0
2019-02-13 10:30:00,144.12,144.15,144.0,144.13,84363.0,137.7547,137.7834,137.64,137.7642,84363.0
2019-02-13 10:35:00,144.14,144.47,144.13,144.3,104848.0,137.7738,138.0892,137.7642,137.9267,104848.0
2019-02-13 10:40:00,144.3,144.42,144.24,144.3,50619.0,137.9267,138.0414,137.8694,137.9267,50619.0
2019-02-13 10:45:00,144.3,144.38,144.18,144.31,58558.0,137.9267,138.0032,137.812,137.9363,58558.0
2019-02-13 10:50:00,144.31,144.37,144.08,144.2,80440.0,137.9363,137.9936,137.7164,137.8311,80440.0
2019-02-13 10:55:00,144.2,144.22,144.12,144.16,34887.0,137.8311,137.8503,137.7547,137.7929,34887.0
2019-02-13 11:00:00,144.16,144.21,144.06,144.13,61868.0,137.7929,137.8407,137.6973,137.7642,61868.0
2019-02-13 11:05:00,144.13,144.16,143.95,143.99,59296.0,137.7642,137.7929,137.5922,137.6304,59296.0
2019-02-13 11:10:00,143.97,144.01,143.87,143.98,67567.0,137.6113,137.6495,137.5157,137.6209,67567.0
2019-02-13 11:15:00,143.97,144.0,143.63,143.64,55094.0,137.6113,137.64,137.2863,137.2959,55094.0
2019-02-13 11:20:00,143.63,143.65,143.57,143.58,49871.0,137.2863,137.3054,137.229,137.2385,49871.0
2019-02-13 11:25:00,143.58,143.59,143.46,143.49,41389.0,137.2385,137.2481,137.1238,137.1525,41389.0
2019-02-13 11:30:00,143.5,143.5,143.16,143.32,79481.0,137.1621,137.1621,136.8371,136.99,79481.0
2019-02-13 11:35:00,143.32,143.51,143.28,143.39,65179.0,136.99,137.1716,136.9518,137.0569,65179.0
2019-02-13 11:40:00,143.38,143.5,143.33,143.44,35013.0,137.0474,137.1621,136.9996,137.1047,35013.0
2019-02-13 11:45:00,143.43,143.69,143.4,143.63,43528.0,137.0952,137.3437,137.0665,137.2863,43528.0
2019-02-13 11:50:00,143.62,143.79,143.56,143.78,48806.0,137.2768,137.4393,137.2194,137.4297,48806.0
2019-02-13 11:55:00,143.78,143.83,143.7,143.75,28140.0,137.4297,137.4775,137.3532,137.401,28140.0
2019-02-13 12:00:00,143.75,143.86,143.73,143.84,26543.0,137.401,137.5062,137.3819,137.487,26543.0
2019-02-13 12:05:00,143.82,143.85,143.69,143.69,31153.0,137.4679,137.4966,137.3437,137.3437,31153.0
2019-02-13 12:10:00,143.69,143.7,143.58,143.63,28895.0,137.3437,137.3532,137.2385,137.2863,28895.0
2019-02-13 12:15:00,143.64,143.72,143.44,143.47,43202.0,137.2959,137.3723,137.1047,137.1334,43202.0
2019-02-13 12:20:00,143.45,143.55,143.43,143.49,23862.0,137.1143,137.2099,137.0952,137.1525,23862.0
2019-02-13 12:25:00,143.46,143.56,143.44,143.5,23938.0,137.1238,137.2194,137.1047,137.1621,23938.0
2019-02-13 12:30:00,143.5,143.56,143.39,143.54,26933.0,137.1621,137.2194,137.0569,137.2003,26933.0
2019-02-13 12:35:00,143.55,143.56,143.4,143.44,20977.0,137.2099,137.2194,137.0665,137.1047,20977.0
2019-02-13 12:40:00,143.43,143.6,143.42,143.54,23286.0,137.0952,137.2576,137.0856,137.2003,23286.0
2019-02-13 12:45:00,143.53,143.59,143.52,143.56,39812.0,137.1907,137.2481,137.1812,137.2194,39812.0
2019-02-13 12:50:00,143.56,143.57,143.26,143.34,32427.0,137.2194,137.229,136.9327,137.0091,32427.0
2019-02-13 12:55:00,143.35,143.51,143.29,143.5,114543.0,137.0187,137.1716,136.9613,137.1621,114543.0
2019-02-13 13:00:00,143.49,143.54,143.33,143.34,25837.0,137.1525,137.2003,136.9996,137.0091,25837.0
2019-02-13 13:05:00,143.34,143.5,143.33,143.48,30232.0,137.0091,137.1621,136.9996,137.1429,30232.0
2019-02-13 13:10:00,143.46,143.5,143.43,143.46,22239.0,137.1238,137.1621,137.0952,137.1238,22239.0
2019-02-13 13:15:00,143.44,143.45,143.35,143.38,35220.0,137.1047,137.1143,137.0187,137.0474,35220.0
2019-02-13 13:20:00,143.37,143.43,143.37,143.43,22427.0,137.0378,137.0952,137.0378,137.0952,22427.0
2019-02-13 13:25:00,143.43,143.48,143.37,143.43,42724.0,137.0952,137.1429,137.0378,137.0952,42724.0
2019-02-13 13:30:00,143.44,143.52,143.41,143.48,24984.0,137.1047,137.1812,137.076,137.1429,24984.0
2019-02-13 13:35:00,143.48,143.5,143.36,143.41,38785.0,137.1429,137.1621,137.0282,137.076,38785.0
2019-02-13 13:40:00,143.42,143.45,143.4,143.42,19330.0,137.0856,137.1143,137.0665,137.0856,19330.0
2019-02-13 13:45:00,143.43,143.46,143.41,143.45,17768.0,137.0952,137.1238,137.076,137.1143,17768.0
2019-02-13 13:50:00,143.45,143.53,143.42,143.49,28433.0,137.1143,137.1907,137.0856,137.1525,28433.0
2019-02-13 13:55:00,143.5,143.55,143.47,143.5,31493.0,137.1621,137.2099,137.1334,137.1621,31493.0
2019-02-13 14:00:00,143.51,143.54,143.41,143.52,38079.0,137.1716,137.2003,137.076,137.1812,38079.0
2019-02-13 14:05:00,143.51,143.53,143.46,143.52,31917.0,137.1716,137.1907,137.1238,137.1812,31917.0
2019-02-13 14:10:00,143.52,143.54,143.48,143.52,14318.0,137.1812,137.2003,137.1429,137.1812,14318.0
2019-02-13 14:15:00,143.52,143.54,143.42,143.46,26869.0,137.1812,137.2003,137.0856,137.1238,26869.0
2019-02-13 14:20:00,143.46,143.49,143.42,143.48,25558.0,137.1238,137.1525,137.0856,137.1429,25558.0
2019-02-13 14:25:00,143.48,143.53,143.45,143.51,20507.0,137.1429,137.1907,137.1143,137.1716,20507.0
2019-02-13 14:30:00,143.53,143.59,143.48,143.5,29307.0,137.1907,137.2481,137.1429,137.1621,29307.0
2019-02-13 14:35:00,143.51,143.55,143.46,143.49,20879.0,137.1716,137.2099,137.1238,137.1525,20879.0
2019-02-13 14:40:00,143.5,143.57,143.48,143.56,25224.0,137.1621,137.229,137.1429,137.2194,25224.0
2019-02-13 14:45:00,143.55,143.64,143.51,143.58,33682.0,137.2099,137.2959,137.1716,137.2385,33682.0
2019-02-13 14:50:00,143.58,143.67,143.54,143.56,33136.0,137.2385,137.3246,137.2003,137.2194,33136.0
2019-02-13 14:55:00,143.56,143.66,143.53,143.58,38333.0,137.2194,137.315,137.1907,137.2385,38333.0
2019-02-13 15:00:00,143.59,143.64,143.53,143.57,34225.0,137.2481,137.2959,137.1907,137.229,34225.0
2019-02-13 15:05:00,143.58,143.59,143.51,143.54,32680.0,137.2385,137.2481,137.1716,137.2003,32680.0
2019-02-13 15:10:00,143.53,143.55,143.43,143.46,79942.0,137.1907,137.2099,137.0952,137.1238,79942.0
2019-02-13 15:15:00,143.46,143.54,143.44,143.47,65363.0,137.1238,137.2003,137.1047,137.1334,65363.0
2019-02-13 15:20:00,143.47,143.56,143.47,143.53,50004.0,137.1334,137.2194,137.1334,137.1907,50004.0
2019-02-13 15:25:00,143.54,143.55,143.4,143.48,51851.0,137.2003,137.2099,137.0665,137.1429,51851.0
2019-02-13 15:30:00,143.5,143.56,143.46,143.52,69099.0,137.1621,137.2194,137.1238,137.1812,69099.0
2019-02-13 15:35:00,143.52,143.59,143.41,143.5,91460.0,137.1812,137.2481,137.076,137.1621,91460.0
2019-02-13 15:40:00,143.5,143.59,143.45,143.49,102984.0,137.1621,137.2481,137.1143,137.1525,102984.0
2019-02-13 15:45:00,143.5,143.54,143.21,143.35,148407.0,137.1621,137.2003,136.8849,137.0187,148407.0
2019-02-13 15:50:00,143.35,143.37,143.24,143.33,154832.0,137.0187,137.0378,136.9135,136.9996,154832.0
2019-02-13 15:55:00,143.33,143.5,143.33,143.46,434690.0,136.9996,137.1621,136.9996,137.1238,434690.0
2019-02-14 09:30:00,142.98,143.13,142.4,142.72,294282.0,136.9037,137.0473,136.3483,136.6547,294282.0
2019-02-14 09:35:00,142.75,142.98,142.62,142.92,62198.0,136.6835,136.9037,136.559,136.8462,62198.0
2019-02-14 09:40:00,142.91,143.0,142.73,142.78,55423.0,136.8367,136.9228,136.6643,136.7122,55423.0
2019-02-14 09:45:00,142.78,142.78,142.47,142.52,147647.0,136.7122,136.7122,136.4154,136.4632,147647.0
2019-02-14 09:50:00,142.51,142.68,142.48,142.61,53972.0,136.4537,136.6164,136.4249,136.5494,53972.0
2019-02-14 09:55:00,142.61,142.86,142.57,142.68,52045.0,136.5494,136.7888,136.5111,136.6164,52045.0
2019-02-14 10:00:00,142.71,143.06,142.55,143.01,70261.0,136.6452,136.9803,136.492,136.9324,70261.0
2019-02-14 10:05:00,143.02,143.12,142.8,142.83,52575.0,136.942,137.0377,136.7313,136.7601,52575.0
2019-02-14 10:10:00,142.83,143.12,142.76,143.06,58149.0,136.7601,137.0377,136.693,136.9803,58149.0
2019-02-14 10:15:00,143.06,143.15,142.97,143.03,42059.0,136.9803,137.0665,136.8941,136.9516,42059.0
2019-02-14 10:20:00,143.04,143.16,142.95,142.95,84461.0,136.9611,137.076,136.875,136.875,84461.0
2019-02-14 10:25:00,142.93,143.05,142.86,143.02,52426.0,136.8558,136.9707,136.7888,136.942,52426.0
2019-02-14 10:30:00,143.03,143.14,142.97,143.12,33720.0,136.9516,137.0569,136.8941,137.0377,33720.0
2019-02-14 10:35:00,143.1,143.11,142.48,142.72,140334.0,137.0186,137.0282,136.4249,136.6547,140334.0
2019-02-14 10:40:00,142.73,143.11,142.73,142.86,82447.0,136.6643,137.0282,136.6643,136.7888,82447.0
2019-02-14 10:45:00,142.85,143.09,142.82,143.06,54274.0,136.7792,137.009,136.7505,136.9803,54274.0
2019-02-14 10:50:00,143.08,143.09,142.86,142.98,46157.0,136.9994,137.009,136.7888,136.9037,46157.0
2019-02-14 10:55:00,142.97,143.05,142.82,142.92,50919.0,136.8941,136.9707,136.7505,136.8462,50919.0
2019-02-14 11:00:00,142.93,143.01,142.78,142.82,50829.0,136.8558,136.9324,136.7122,136.7505,50829.0
2019-02-14 11:05:00,142.83,142.96,142.76,142.9,34938.0,136.7601,136.8845,136.693,136.8271,34938.0
2019-02-14 11:10:00,142.91,142.99,142.76,142.82,46303.0,136.8367,136.9133,136.693,136.7505,46303.0
2019-02-14 11:15:00,142.81,142.9,142.76,142.83,54827.0,136.7409,136.8271,136.693,136.7601,54827.0
2019-02-14 11:20:00,142.81,142.84,142.71,142.76,64468.0,136.7409,136.7696,136.6452,136.693,64468.0
2019-02-14 11:25:00,142.75,142.81,142.7,142.78,31477.0,136.6835,136.7409,136.6356,136.7122,31477.0
2019-02-14 11:30:00,142.78,142.83,142.65,142.69,56374.0,136.7122,136.7601,136.5877,136.626,56374.0
2019-02-14 11:35:00,142.69,142.87,142.64,142.84,35477.0,136.626,136.7984,136.5781,136.7696,35477.0
2019-02-14 11:40:00,142.82,142.99,142.8,142.98,21797.0,136.7505,136.9133,136.7313,136.9037,21797.0
2019-02-14 11:45:00,142.97,143.16,142.97,143.08,34431.0,136.8941,137.076,136.8941,136.9994,34431.0
2019-02-14 11:50:00,143.08,143.09,142.99,143.04,24233.0,136.9994,137.009,136.9133,136.9611,24233.0
2019-02-14 11:55:00,143.04,143.06,142.97,143.01,20339.0,136.9611,136.9803,136.8941,136.9324,20339.0
2019-02-14 12:00:00,143.01,143.05,142.89,143.03,28124.0,136.9324,136.9707,136.8175,136.9516,28124.0
2019-02-14 12:05:00,143.03,143.07,142.96,143.02,28175.0,136.9516,136.9899,136.8845,136.942,28175.0
2019-02-14 12:10:00,143.02,143.08,142.95,143.06,35479.0,136.942,136.9994,136.875,136.9803,35479.0
2019-02-14 12:15:00,143.07,143.23,142.99,143.21,37561.0,136.9899,137.1431,136.9133,137.1239,37561.0
2019-02-14 12:20:00,143.22,143.36,143.18,143.33,35079.0,137.1335,137.2675,137.0952,137.2388,35079.0
2019-02-14 12:25:00,143.33,143.39,143.19,143.22,36291.0,137.2388,137.2963,137.1048,137.1335,36291.0
2019-02-14 12:30:00,143.23,143.24,143.1,143.1,27775.0,137.1431,137.1526,137.0186,137.0186,27775.0
2019-02-14 12:35:00,143.1,143.16,143.07,143.08,18634.0,137.0186,137.076,136.9899,136.9994,18634.0
2019-02-14 12:40:00,143.08,143.16,143.06,143.12,18798.0,136.9994,137.076,136.9803,137.0377,18798.0
2019-02-14 12:45:00,143.13,143.17,143.05,143.06,38133.0,137.0473,137.0856,136.9707,136.9803,38133.0
2019-02-14 12:50:00,143.06,143.13,143.03,143.09,24117.0,136.9803,137.0473,136.9516,137.009,24117.0
2019-02-14 12:55:00,143.1,143.14,143.06,143.12,22622.0,137.0186,137.0569,136.9803,137.0377,22622.0
2019-02-14 13:00:00,143.15,143.18,143.02,143.09,25616.0,137.0665,137.0952,136.942,137.009,25616.0
2019-02-14 13:05:00,143.09,143.11,143.03,143.1,19640.0,137.009,137.0282,136.9516,137.0186,19640.0
2019-02-14 13:10:00,143.09,143.1,142.99,143.0,25376.0,137.009,137.0186,136.9133,136.9228,25376.0
2019-02-14 13:15:00,143.0,143.04,142.97,142.99,27911.0,136.9228,136.9611,136.8941,136.9133,27911.0
2019-02-14 13:20:00,143.0,143.02,142.91,143.01,30083.0,136.9228,136.942,136.8367,136.9324,30083.0
2019-02-14 13:25:00,143.02,143.1,142.98,143.09,19506.0,136.942,137.0186,136.9037,137.009,19506.0
2019-02-14 13:30:00,143.1,143.19,143.1,143.12,35886.0,137.0186,137.1048,137.0186,137.0377,35886.0
2019-02-14 13:35:00,143.14,143.16,143.08,143.09,16015.0,137.0569,137.076,136.9994,137.009,16015.0
2019-02-14 13:40:00,143.08,143.15,143.03,143.11,29005.0,136.9994,137.0665,136.9516,137.0282,29005.0
2019-02-14 13:45:00,143.12,143.13,143.02,143.03,23260.0,137.0377,137.0473,136.942,136.9516,23260.0
2019-02-14 13:50:00,143.05,143.08,143.01,143.05,23862.0,136.9707,136.9994,136.9324,136.9707,23862.0
2019-02-14 13:55:00,143.05,143.08,142.99,143.06,20524.0,136.9707,136.9994,136.9133,136.9803,20524.0
2019-02-14 14:00:00,143.06,143.1,143.01,143.02,40216.0,136.9803,137.0186,136.9324,136.942,40216.0
2019-02-14 14:05:00,143.02,143.18,143.02,143.18,49725.0,136.942,137.0952,136.942,137.0952,49725.0
2019-02-14 14:10:00,143.17,143.27,143.16,143.21,26508.0,137.0856,137.1814,137.076,137.1239,26508.0
2019-02-14 14:15:00,143.21,143.29,143.18,143.18,18684.0,137.1239,137.2005,137.0952,137.0952,18684.0
2019-02-14 14:20:00,143.18,143.19,143.12,143.17,21210.0,137.0952,137.1048,137.0377,137.0856,21210.0
2019-02-14 14:25:00,143.16,143.3,143.14,143.24,26666.0,137.076,137.2101,137.0569,137.1526,26666.0
2019-02-14 14:30:00,143.24,143.24,143.1,143.18,35611.0,137.1526,137.1526,137.0186,137.0952,35611.0
2019-02-14 14:35:00,143.18,143.2,143.1,143.14,23681.0,137.0952,137.1143,137.0186,137.0569,23681.0
2019-02-14 14:40:00,143.14,143.22,143.12,143.19,21068.0,137.0569,137.1335,137.0377,137.1048,21068.0
2019-02-14 14:45:00,143.2,143.24,143.14,143.14,31631.0,137.1143,137.1526,137.0569,137.0569,31631.0
2019-02-14 14:50:00,143.13,143.2,143.07,143.17,43959.0,137.0473,137.1143,136.9899,137.0856,43959.0
2019-02-14 14:55:00,143.17,143.18,143.08,143.16,64171.0,137.0856,137.0952,136.9994,137.076,64171.0
2019-02-14 15:00:00,143.15,143.22,143.14,143.17,26608.0,137.0665,137.1335,137.0569,137.0856,26608.0
2019-02-14 15:05:00,143.17,143.48,143.14,143.19,67353.0,137.0856,137.3824,137.0569,137.1048,67353.0
2019-02-14 15:10:00,143.19,143.25,143.04,143.11,48294.0,137.1048,137.1622,136.9611,137.0282,48294.0
2019-02-14 15:15:00,143.12,143.18,143.05,143.07,29166.0,137.0377,137.0952,136.9707,136.9899,29166.0
2019-02-14 15:20:00,143.06,143.14,143.04,143.08,31616.0,136.9803,137.0569,136.9611,136.9994,31616.0
2019-02-14 15:25:00,143.08,143.16,143.0,143.02,37127.0,136.9994,137.076,136.9228,136.942,37127.0
2019-02-14 15:30:00,143.01,143.18,143.0,143.11,40504.0,136.9324,137.0952,136.9228,137.0282,40504.0
2019-02-14 15:35:00,143.11,143.23,143.09,143.18,42014.0,137.0282,137.1431,137.009,137.0952,42014.0
2019-02-14 15:40:00,143.17,143.2,143.1,143.13,45028.0,137.0856,137.1143,137.0186,137.0473,45028.0
2019-02-14 15:45:00,143.12,143.13,142.95,142.98,70575.0,137.0377,137.0473,136.875,136.9037,70575.0
2019-02-14 15:50:00,142.99,143.14,142.96,143.09,184117.0,136.9133,137.0569,136.8845,137.009,184117.0
2019-02-14 15:55:00,143.09,143.17,143.02,143.16,531631.0,137.009,137.0856,136.942,137.076,531631.0
2019-02-15 09:30:00,144.55,144.77,144.22,144.38,574248.0,138.407,138.6176,138.091,138.2442,574248.0
2019-02-15 09:35:00,144.35,144.57,144.04,144.18,53127.0,138.2155,138.4261,137.9186,138.0527,53127.0
2019-02-15 09:40:00,144.16,144.2,144.02,144.08,60576.0,138.0335,138.0718,137.8995,137.9569,60576.0
2019-02-15 09:45:00,144.09,144.16,144.03,144.11,57138.0,137.9665,138.0335,137.9091,137.9857,57138.0
2019-02-15 09:50:00,144.12,144.12,143.81,143.98,69034.0,137.9952,137.9952,137.6984,137.8612,69034.0
2019-02-15 09:55:00,143.94,144.21,143.92,144.13,68011.0,137.8229,138.0814,137.8037,138.0048,68011.0
2019-02-15 10:00:00,144.18,144.35,144.13,144.24,85513.0,138.0527,138.2155,138.0048,138.1101,85513.0
2019-02-15 10:05:00,144.21,144.25,144.12,144.16,51787.0,138.0814,138.1197,137.9952,138.0335,51787.0
2019-02-15 10:10:00,144.15,144.2,144.06,144.18,48611.0,138.024,138.0718,137.9378,138.0527,48611.0
2019-02-15 10:15:00,144.16,144.34,144.13,144.34,35595.0,138.0335,138.2059,138.0048,138.2059,35595.0
2019-02-15 10:20:00,144.33,144.5,144.27,144.5,75037.0,138.1963,138.3591,138.1389,138.3591,75037.0
2019-02-15 10:25:00,144.52,144.57,144.37,144.43,61331.0,138.3782,138.4261,138.2346,138.2921,61331.0
2019-02-15 10:30:00,144.45,144.48,144.37,144.39,42452.0,138.3112,138.3399,138.2346,138.2538,42452.0
2019-02-15 10:35:00,144.41,144.53,144.38,144.52,32822.0,138.2729,138.3878,138.2442,138.3782,32822.0
2019-02-15 10:40:00,144.5,144.56,144.28,144.31,48515.0,138.3591,138.4165,138.1484,138.1772,48515.0
2019-02-15 10:45:00,144.33,144.43,144.29,144.37,32598.0,138.1963,138.2921,138.158,138.2346,32598.0
2019-02-15 10:50:00,144.38,144.4,144.18,144.3,40073.0,138.2442,138.2633,138.0527,138.1676,40073.0
2019-02-15 10:55:00,144.31,144.39,144.17,144.19,33641.0,138.1772,138.2538,138.0431,138.0623,33641.0
2019-02-15 11:00:00,144.2,144.4,144.19,144.37,52590.0,138.0718,138.2633,138.0623,138.2346,52590.0
2019-02-15 11:05:00,144.38,144.43,144.23,144.28,32600.0,138.2442,138.2921,138.1006,138.1484,32600.0
2019-02-15 11:10:00,144.3,144.31,144.1,144.28,64214.0,138.1676,138.1772,137.9761,138.1484,64214.0
2019-02-15 11:15:00,144.27,144.28,144.03,144.08,52176.0,138.1389,138.1484,137.9091,137.9569,52176.0
2019-02-15 11:20:00,144.07,144.11,143.98,144.1,50947.0,137.9474,137.9857,137.8612,137.9761,50947.0
2019-02-15 11:25:00,144.09,144.36,144.08,144.36,61307.0,137.9665,138.225,137.9569,138.225,61307.0
2019-02-15 11:30:00,144.32,144.34,144.28,144.31,35414.0,138.1867,138.2059,138.1484,138.1772,35414.0
2019-02-15 11:35:00,144.31,144.31,144.15,144.22,27168.0,138.1772,138.1772,138.024,138.091,27168.0
2019-02-15 11:40:00,144.23,144.32,144.17,144.21,28683.0,138.1006,138.1867,138.0431,138.0814,28683.0
2019-02-15 11:45:00,144.22,144.33,144.13,144.31,36463.0,138.091,138.1963,138.0048,138.1772,36463.0
2019-02-15 11:50:00,144.31,144.49,144.23,144.47,42317.0,138.1772,138.3495,138.1006,138.3304,42317.0
2019-02-15 11:55:00,144.46,144.49,144.33,144.34,25291.0,138.3208,138.3495,138.1963,138.2059,25291.0
2019-02-15 12:00:00,144.35,144.4,144.26,144.33,35852.0,138.2155,138.2633,138.1293,138.1963,35852.0
2019-02-15 12:05:00,144.3,144.48,144.3,144.47,20661.0,138.1676,138.3399,138.1676,138.3304,20661.0
2019-02-15 12:10:00,144.46,144.56,144.43,144.48,26743.0,138.3208,138.4165,138.2921,138.3399,26743.0
2019-02-15 12:15:00,144.48,144.57,144.47,144.5,26612.0,138.3399,138.4261,138.3304,138.3591,26612.0
2019-02-15 12:20:00,144.5,144.51,144.41,144.45,27478.0,138.3591,138.3687,138.2729,138.3112,27478.0
2019-02-15 12:25:00,144.44,144.52,144.43,144.46,20691.0,138.3016,138.3782,138.2921,138.3208,20691.0
2019-02-15 12:30:00,144.45,144.48,144.3,144.32,22167.0,138.3112,138.3399,138.1676,138.1867,22167.0
2019-02-15 12:35:00,144.32,144.32,144.25,144.31,26399.0,138.1867,138.1867,138.1197,138.1772,26399.0
2019-02-15 12:40:00,144.31,144.39,144.27,144.36,22585.0,138.1772,138.2538,138.1389,138.225,22585.0
2019-02-15 12:45:00,144.36,144.39,144.27,144.35,28652.0,138.225,138.2538,138.1389,138.2155,28652.0
2019-02-15 12:50:00,144.34,144.34,144.13,144.16,72529.0,138.2059,138.2059,138.0048,138.0335,72529.0
2019-02-15 12:55:00,144.16,144.26,144.15,144.22,56068.0,138.0335,138.1293,138.024,138.091,56068.0
2019-02-15 13:00:00,144.21,144.32,144.2,144.28,18525.0,138.0814,138.1867,138.0718,138.1484,18525.0
2019-02-15 13:05:00,144.28,144.29,144.21,144.26,54138.0,138.1484,138.158,138.0814,138.1293,54138.0
2019-02-15 13:10:00,144.27,144.29,144.2,144.21,37372.0,138.1389,138.158,138.0718,138.0814,37372.0
2019-02-15 13:15:00,144.21,144.23,144.13,144.15,28723.0,138.0814,138.1006,138.0048,138.024,28723.0
2019-02-15 13:20:00,144.15,144.18,144.11,144.17,29864.0,138.024,138.0527,137.9857,138.0431,29864.0
2019-02-15 13:25:00,144.17,144.18,144.0,144.03,40067.0,138.0431,138.0527,137.8803,137.9091,40067.0
2019-02-15 13:30:00,144.03,144.07,144.03,144.06,30819.0,137.9091,137.9474,137.9091,137.9378,30819.0
2019-02-15 13:35:00,144.05,144.12,144.03,144.06,35994.0,137.9282,137.9952,137.9091,137.9378,35994.0
2019-02-15 13:40:00,144.06,144.12,144.04,144.06,32323.0,137.9378,137.9952,137.9186,137.9378,32323.0
2019-02-15 13:45:00,144.06,144.13,144.04,144.12,37333.0,137.9378,138.0048,137.9186,137.9952,37333.0
2019-02-15 13:50:00,144.13,144.2,144.12,144.18,38398.0,138.0048,138.0718,137.9952,138.0527,38398.0
2019-02-15 13:55:00,144.18,144.18,144.13,144.16,39212.0,138.0527,138.0527,138.0048,138.0335,39212.0
2019-02-15 14:00:00,144.16,144.26,144.15,144.23,37578.0,138.0335,138.1293,138.024,138.1006,37578.0
2019-02-15 14:05:00,144.23,144.31,144.21,144.28,29919.0,138.1006,138.1772,138.0814,138.1484,29919.0
2019-02-15 14:10:00,144.28,144.3,144.18,144.2,30339.0,138.1484,138.1676,138.0527,138.0718,30339.0
2019-02-15 14:15:00,144.2,144.29,144.19,144.24,32977.0,138.0718,138.158,138.0623,138.1101,32977.0
2019-02-15 14:20:00,144.24,144.28,144.22,144.28,20731.0,138.1101,138.1484,138.091,138.1484,20731.0
2019-02-15 14:25:00,144.28,144.28,144.14,144.21,32591.0,138.1484,138.1484,138.0144,138.0814,32591.0
2019-02-15 14:30:00,144.2,144.28,144.19,144.26,24797.0,138.0718,138.1484,138.0623,138.1293,24797.0
2019-02-15 14:35:00,144.25,144.31,144.25,144.28,17977.0,138.1197,138.1772,138.1197,138.1484,17977.0
2019-02-15 14:40:00,144.28,144.42,144.26,144.41,46947.0,138.1484,138.2825,138.1293,138.2729,46947.0
2019-02-15 14:45:00,144.42,144.43,144.37,144.41,48922.0,138.2825,138.2921,138.2346,138.2729,48922.0
2019-02-15 14:50:00,144.41,144.52,144.41,144.5,37636.0,138.2729,138.3782,138.2729,138.3591,37636.0
2019-02-15 14:55:00,144.49,144.6,144.45,144.55,53633.0,138.3495,138.4548,138.3112,138.407,53633.0
2019-02-15 15:00:00,144.53,144.57,144.48,144.56,38485.0,138.3878,138.4261,138.3399,138.4165,38485.0
2019-02-15 15:05:00,144.57,144.6,144.49,144.52,33209.0,138.4261,138.4548,138.3495,138.3782,33209.0
2019-02-15 15:10:00,144.54,144.61,144.5,144.5,49534.0,138.3974,138.4644,138.3591,138.3591,49534.0
2019-02-15 15:15:00,144.5,144.51,144.42,144.47,44908.0,138.3591,138.3687,138.2825,138.3304,44908.0
2019-02-15 15:20:00,144.45,144.55,144.45,144.53,47763.0,138.3112,138.407,138.3112,138.3878,47763.0
2019-02-15 15:25:00,144.53,144.54,144.49,144.52,39456.0,138.3878,138.3974,138.3495,138.3782,39456.0
2019-02-15 15:30:00,144.52,144.59,144.5,144.54,48505.0,138.3782,138.4453,138.3591,138.3974,48505.0
2019-02-15 15:35:00,144.55,144.62,144.54,144.61,103634.0,138.407,138.474,138.3974,138.4644,103634.0
2019-02-15 15:40:00,144.62,144.75,144.6,144.74,84247.0,138.474,138.5985,138.4548,138.5889,84247.0
2019-02-15 15:45:00,144.74,144.87,144.73,144.84,103357.0,138.5889,138.7134,138.5793,138.6846,103357.0
2019-02-15 15:50:00,144.83,144.84,144.58,144.61,146498.0,138.6751,138.6846,138.4357,138.4644,146498.0
2019-02-15 15:55:00,144.6,144.89,144.6,144.89,282662.0,138.4548,138.7325,138.4548,138.7325,282662.0
2019-02-19 09:30:00,144.44,144.48,144.02,144.36,239915.0,138.3016,138.3399,137.8995,138.225,239915.0
2019-02-19 09:35:00,144.37,144.47,144.11,144.42,74927.0,138.2346,138.3304,137.9857,138.2825,74927.0
2019-02-19 09:40:00,144.45,144.52,144.18,144.2,94520.0,138.3112,138.3782,138.0527,138.0718,94520.0
2019-02-19 09:45:00,144.19,144.25,144.11,144.15,120331.0,138.0623,138.1197,137.9857,138.024,120331.0
2019-02-19 09:50:00,144.16,144.42,144.13,144.25,51542.0,138.0335,138.2825,138.0048,138.1197,51542.0
2019-02-19 09:55:00,144.27,144.4,144.21,144.31,103574.0,138.1389,138.2633,138.0814,138.1772,103574.0
2019-02-19 10:00:00,144.31,144.49,144.23,144.38,62833.0,138.1772,138.3495,138.1006,138.2442,62833.0
2019-02-19 10:05:00,144.36,144.41,144.32,144.32,43042.0,138.225,138.2729,138.1867,138.1867,43042.0
2019-02-19 10:10:00,144.33,144.4,144.26,144.36,69863.0,138.1963,138.2633,138.1293,138.225,69863.0
2019-02-19 10:15:00,144.37,144.46,144.27,144.36,100870.0,138.2346,138.3208,138.1389,138.225,100870.0
2019-02-19 10:20:00,144.35,144.39,144.22,144.23,44752.0,138.2155,138.2538,138.091,138.1006,44752.0
2019-02-19 10:25:00,144.23,144.32,144.21,144.26,55930.0,138.1006,138.1867,138.0814,138.1293,55930.0
2019-02-19 10:30:00,144.25,144.27,144.16,144.2,57819.0,138.1197,138.1389,138.0335,138.0718,57819.0
2019-02-19 10:35:00,144.18,144.21,144.15,144.21,68504.0,138.0527,138.0814,138.024,138.0814,68504.0
2019-02-19 10:40:00,144.21,144.29,144.16,144.26,32104.0,138.0814,138.158,138.0335,138.1293,32104.0
2019-02-19 10:45:00,144.25,144.32,144.24,144.26,37350.0,138.1197,138.1867,138.1101,138.1293,37350.0
2019-02-19 10:50:00,144.27,144.28,144.15,144.18,62966.0,138.1389,138.1484,138.024,138.0527,62966.0
2019-02-19 10:55:00,144.18,144.24,144.18,144.2,36014.0,138.0527,138.1101,138.0527,138.0718,36014.0
2019-02-19 11:00:00,144.2,144.29,144.2,144.28,36365.0,138.0718,138.158,138.0718,138.1484,36365.0
2019-02-19 11:05:00,144.27,144.29,144.23,144.24,43138.0,138.1389,138.158,138.1006,138.1101,43138.0
2019-02-19 11:10:00,144.24,144.29,144.2,144.28,59711.0,138.1101,138.158,138.0718,138.1484,59711.0
2019-02-19 11:15:00,144.29,144.3,144.24,144.27,38582.0,138.158,138.1676,138.1101,138.1389,38582.0
2019-02-19 11:20:00,144.27,144.33,144.27,144.3,27722.0,138.1389,138.1963,138.1389,138.1676,27722.0
2019-02-19 11:25:00,144.31,144.32,144.15,144.19,54267.0,138.1772,138.1867,138.024,138.0623,54267.0
2019-02-19 11:30:00,144.19,144.25,144.13,144.18,33595.0,138.0623,138.1197,138.0048,138.0527,33595.0
2019-02-19 11:35:00,144.2,144.39,144.2,144.38,58519.0,138.0718,138.2538,138.0718,138.2442,58519.0
2019-02-19 11:40:00,144.37,144.43,144.3,144.43,36399.0,138.2346,138.2921,138.1676,138.2921,36399.0
2019-02-19 11:45:00,144.43,144.65,144.43,144.53,53269.0,138.2921,138.5027,138.2921,138.3878,53269.0
2019-02-19 11:50:00,144.53,144.62,144.5,144.61,39160.0,138.3878,138.474,138.3591,138.4644,39160.0
2019-02-19 11:55:00,144.62,144.67,144.5,144.66,47068.0,138.474,138.5219,138.3591,138.5123,47068.0
2019-02-19 12:00:00,144.66,144.68,144.5,144.54,39875.0,138.5123,138.5314,138.3591,138.3974,39875.0
2019-02-19 12:05:00,144.53,144.58,144.45,144.51,45628.0,138.3878,138.4357,138.3112,138.3687,45628.0
2019-02-19 12:10:00,144.52,144.59,144.49,144.58,35325.0,138.3782,138.4453,138.3495,138.4357,35325.0
2019-02-19 12:15:00,144.58,144.69,144.56,144.68,37368.0,138.4357,138.541,138.4165,138.5314,37368.0
2019-02-19 12:20:00,144.68,144.74,144.66,144.72,40717.0,138.5314,138.5889,138.5123,138.5697,40717.0
2019-02-19 12:25:00,144.72,144.74,144.65,144.69,50908.0,138.5697,138.5889,138.5027,138.541,50908.0
2019-02-19 12:30:00,144.69,144.7,144.57,144.6,30028.0,138.541,138.5506,138.4261,138.4548,30028.0
2019-02-19 12:35:00,144.61,144.62,144.57,144.61,25381.0,138.4644,138.474,138.4261,138.4644,25381.0
2019-02-19 12:40:00,144.61,144.65,144.61,144.65,23337.0,138.4644,138.5027,138.4644,138.5027,23337.0
2019-02-19 12:45:00,144.64,144.7,144.63,144.66,30664.0,138.4931,138.5506,138.4836,138.5123,30664.0
2019-02-19 12:50:00,144.66,144.66,144.53,144.6,34158.0,138.5123,138.5123,138.3878,138.4548,34158.0
2019-02-19 12:55:00,144.59,144.63,144.47,144.49,48033.0,138.4453,138.4836,138.3304,138.3495,48033.0
2019-02-19 13:00:00,144.5,144.52,144.38,144.39,19883.0,138.3591,138.3782,138.2442,138.2538,19883.0
2019-02-19 13:05:00,144.39,144.43,144.31,144.43,39679.0,138.2538,138.2921,138.1772,138.2921,39679.0
2019-02-19 13:10:00,144.41,144.6,144.4,144.6,39673.0,138.2729,138.4548,138.2633,138.4548,39673.0
2019-02-19 13:15:00,144.59,144.59,144.51,144.51,19563.0,138.4453,138.4453,138.3687,138.3687,19563.0
2019-02-19 13:20:00,144.51,144.59,144.51,144.55,19707.0,138.3687,138.4453,138.3687,138.407,19707.0
2019-02-19 13:25:00,144.56,144.6,144.55,144.58,21669.0,138.4165,138.4548,138.407,138.4357,21669.0
2019-02-19 13:30:00,144.57,144.57,144.48,144.48,29050.0,138.4261,138.4261,138.3399,138.3399,29050.0
2019-02-19 13:35:00,144.49,144.54,144.46,144.54,25733.0,138.3495,138.3974,138.3208,138.3974,25733.0
2019-02-19 13:40:00,144.54,144.56,144.49,144.52,38864.0,138.3974,138.4165,138.3495,138.3782,38864.0
2019-02-19 13:45:00,144.53,144.55,144.48,144.5,20149.0,138.3878,138.407,138.3399,138.3591,20149.0
2019-02-19 13:50:00,144.51,144.51,144.39,144.4,29481.0,138.3687,138.3687,138.2538,138.2633,29481.0
2019-02-19 13:55:00,144.4,144.45,144.39,144.44,29707.0,138.2633,138.3112,138.2538,138.3016,29707.0
2019-02-19 14:00:00,144.43,144.49,144.42,144.48,25264.0,138.2921,138.3495,138.2825,138.3399,25264.0
2019-02-19 14:05:00,144.49,144.56,144.45,144.54,27646.0,138.3495,138.4165,138.3112,138.3974,27646.0
2019-02-19 14:10:00,144.55,144.57,144.48,144.52,24486.0,138.407,138.4261,138.3399,138.3782,24486.0
2019-02-19 14:15:00,144.51,144.59,144.51,144.59,31537.0,138.3687,138.4453,138.3687,138.4453,31537.0
2019-02-19 14:20:00,144.59,144.71,144.58,144.7,39486.0,138.4453,138.5602,138.4357,138.5506,39486.0
2019-02-19 14:25:00,144.7,144.72,144.64,144.68,56116.0,138.5506,138.5697,138.4931,138.5314,56116.0
2019-02-19 14:30:00,144.67,144.71,144.66,144.68,32303.0,138.5219,138.5602,138.5123,138.5314,32303.0
2019-02-19 14:35:00,144.68,144.7,144.65,144.66,33538.0,138.5314,138.5506,138.5027,138.5123,33538.0
2019-02-19 14:40:00,144.66,144.82,144.65,144.79,78276.0,138.5123,138.6655,138.5027,138.6368,78276.0
2019-02-19 14:45:00,144.8,144.81,144.73,144.76,54891.0,138.6463,138.6559,138.5793,138.608,54891.0
2019-02-19 14:50:00,144.77,144.83,144.74,144.81,41974.0,138.6176,138.6751,138.5889,138.6559,41974.0
2019-02-19 14:55:00,144.82,144.88,144.8,144.86,28937.0,138.6655,138.7229,138.6463,138.7038,28937.0
2019-02-19 15:00:00,144.87,144.87,144.71,144.72,31726.0,138.7134,138.7134,138.5602,138.5697,31726.0
2019-02-19 15:05:00,144.74,144.87,144.72,144.86,36448.0,138.5889,138.7134,138.5697,138.7038,36448.0
2019-02-19 15:10:00,144.86,144.86,144.79,144.8,42276.0,138.7038,138.7038,138.6368,138.6463,42276.0
2019-02-19 15:15:00,144.8,144.81,144.75,144.75,39447.0,138.6463,138.6559,138.5985,138.5985,39447.0
2019-02-19 15:20:00,144.76,144.76,144.62,144.64,37464.0,138.608,138.608,138.474,138.4931,37464.0
2019-02-19 15:25:00,144.65,144.71,144.62,144.71,37906.0,138.5027,138.5602,138.474,138.5602,37906.0
2019-02-19 15:30:00,144.7,144.72,144.65,144.67,39692.0,138.5506,138.5697,138.5027,138.5219,39692.0
2019-02-19 15:35:00,144.66,144.76,144.64,144.64,45872.0,138.5123,138.608,138.4931,138.4931,45872.0
2019-02-19 15:40:00,144.65,144.74,144.62,144.71,46888.0,138.5027,138.5889,138.474,138.5602,46888.0
2019-02-19 15:45:00,144.72,144.75,144.61,144.62,65079.0,138.5697,138.5985,138.4644,138.474,65079.0
2019-02-19 15:50:00,144.62,144.71,144.6,144.65,93775.0,138.474,138.5602,138.4548,138.5027,93775.0
2019-02-19 15:55:00,144.65,144.65,144.38,144.46,254324.0,138.5027,138.5027,138.2442,138.3208,254324.0
2019-02-20 09:30:00,144.35,144.84,144.21,144.59,167926.0,138.2155,138.6846,138.0814,138.4453,167926.0
2019-02-20 09:35:00,144.57,144.72,144.44,144.46,41219.0,138.4261,138.5697,138.3016,138.3208,41219.0
2019-02-20 09:40:00,144.41,144.75,144.37,144.37,57375.0,138.2729,138.5985,138.2346,138.2346,57375.0
2019-02-20 09:45:00,144.42,144.42,144.27,144.36,50281.0,138.2825,138.2825,138.1389,138.225,50281.0
2019-02-20 09:50:00,144.35,144.58,144.35,144.47,35187.0,138.2155,138.4357,138.2155,138.3304,35187.0
2019-02-20 09:55:00,144.48,144.58,144.31,144.58,37320.0,138.3399,138.4357,138.1772,138.4357,37320.0
2019-02-20 10:00:00,144.57,144.62,144.44,144.46,42881.0,138.4261,138.474,138.3016,138.3208,42881.0
2019-02-20 10:05:00,144.45,144.46,144.35,144.37,29475.0,138.3112,138.3208,138.2155,138.2346,29475.0
2019-02-20 10:10:00,144.36,144.42,144.29,144.3,39923.0,138.225,138.2825,138.158,138.1676,39923.0
2019-02-20 10:15:00,144.3,144.53,144.29,144.45,27661.0,138.1676,138.3878,138.158,138.3112,27661.0
2019-02-20 10:20:00,144.45,144.49,144.38,144.4,28478.0,138.3112,138.3495,138.2442,138.2633,28478.0
2019-02-20 10:25:00,144.4,144.4,144.26,144.29,36030.0,138.2633,138.2633,138.1293,138.158,36030.0
2019-02-20 10:30:00,144.29,144.37,144.2,144.22,39315.0,138.158,138.2346,138.0718,138.091,39315.0
2019-02-20 10:35:00,144.22,144.23,144.06,144.15,43658.0,138.091,138.1006,137.9378,138.024,43658.0
2019-02-20 10:40:00,144.15,144.25,144.13,144.22,65220.0,138.024,138.1197,138.0048,138.091,65220.0
2019-02-20 10:45:00,144.22,144.28,144.13,144.2,52567.0,138.091,138.1484,138.0048,138.0718,52567.0
2019-02-20 10:50:00,144.21,144.22,144.11,144.15,26702.0,138.0814,138.091,137.9857,138.024,26702.0
2019-02-20 10:55:00,144.14,144.16,144.05,144.08,37619.0,138.0144,138.0335,137.9282,137.9569,37619.0
2019-02-20 11:00:00,144.08,144.19,144.06,144.18,42633.0,137.9569,138.0623,137.9378,138.0527,42633.0
2019-02-20 11:05:00,144.19,144.21,144.11,144.17,28305.0,138.0623,138.0814,137.9857,138.0431,28305.0
2019-02-20 11:10:00,144.17,144.25,144.15,144.21,31088.0,138.0431,138.1197,138.024,138.0814,31088.0
2019-02-20 11:15:00,144.21,144.22,144.14,144.19,35619.0,138.0814,138.091,138.0144,138.0623,35619.0
2019-02-20 11:20:00,144.2,144.23,144.1,144.19,30265.0,138.0718,138.1006,137.9761,138.0623,30265.0
2019-02-20 11:25:00,144.19,144.29,144.14,144.29,26373.0,138.0623,138.158,138.0144,138.158,26373.0
2019-02-20 11:30:00,144.29,144.3,144.19,144.3,20849.0,138.158,138.1676,138.0623,138.1676,20849.0
2019-02-20 11:35:00,144.29,144.29,144.19,144.26,19844.0,138.158,138.158,138.0623,138.1293,19844.0
2019-02-20 11:40:00,144.28,144.42,144.27,144.38,37699.0,138.1484,138.2825,138.1389,138.2442,37699.0
2019-02-20 11:45:00,144.38,144.41,144.33,144.4,24428.0,138.2442,138.2729,138.1963,138.2633,24428.0
2019-02-20 11:50:00,144.38,144.42,144.36,144.4,30241.0,138.2442,138.2825,138.225,138.2633,30241.0
2019-02-20 11:55:00,144.39,144.41,144.31,144.32,27626.0,138.2538,138.2729,138.1772,138.1867,27626.0
2019-02-20 12:00:00,144.32,144.41,144.31,144.34,28360.0,138.1867,138.2729,138.1772,138.2059,28360.0
2019-02-20 12:05:00,144.33,144.34,144.07,144.09,64536.0,138.1963,138.2059,137.9474,137.9665,64536.0
2019-02-20 12:10:00,144.11,144.26,144.11,144.2,45981.0,137.9857,138.1293,137.9857,138.0718,45981.0
2019-02-20 12:15:00,144.19,144.22,144.03,144.1,34096.0,138.0623,138.091,137.9091,137.9761,34096.0
2019-02-20 12:20:00,144.11,144.18,143.94,144.0,59072.0,137.9857,138.0527,137.8229,137.8803,59072.0
2019-02-20 12:25:00,144.0,144.02,143.77,143.8,78718.0,137.8803,137.8995,137.6601,137.6888,78718.0
2019-02-20 12:30:00,143.8,143.89,143.71,143.83,35021.0,137.6888,137.775,137.6027,137.7176,35021.0
2019-02-20 12:35:00,143.84,143.86,143.75,143.85,38071.0,137.7271,137.7463,137.641,137.7367,38071.0
2019-02-20 12:40:00,143.85,143.93,143.82,143.87,28165.0,137.7367,137.8133,137.708,137.7559,28165.0
2019-02-20 12:45:00,143.89,143.92,143.75,143.75,47975.0,137.775,137.8037,137.641,137.641,47975.0
2019-02-20 12:50:00,143.73,143.76,143.6,143.6,33444.0,137.6218,137.6505,137.4973,137.4973,33444.0
2019-02-20 12:55:00,143.61,143.63,143.52,143.55,80624.0,137.5069,137.5261,137.4207,137.4495,80624.0
2019-02-20 13:00:00,143.55,143.73,143.54,143.71,26719.0,137.4495,137.6218,137.4399,137.6027,26719.0
2019-02-20 13:05:00,143.72,143.76,143.7,143.72,24184.0,137.6122,137.6505,137.5931,137.6122,24184.0
2019-02-20 13:10:00,143.73,143.91,143.68,143.9,23416.0,137.6218,137.7942,137.5739,137.7846,23416.0
2019-02-20 13:15:00,143.9,143.9,143.82,143.83,18112.0,137.7846,137.7846,137.708,137.7176,18112.0
2019-02-20 13:20:00,143.82,143.97,143.82,143.91,37730.0,137.708,137.8516,137.708,137.7942,37730.0
2019-02-20 13:25:00,143.92,143.97,143.88,143.95,35716.0,137.8037,137.8516,137.7654,137.8325,35716.0
2019-02-20 13:30:00,143.96,143.98,143.88,143.9,44158.0,137.842,137.8612,137.7654,137.7846,44158.0
2019-02-20 13:35:00,143.88,143.9,143.76,143.77,39525.0,137.7654,137.7846,137.6505,137.6601,39525.0
2019-02-20 13:40:00,143.76,143.84,143.74,143.84,23589.0,137.6505,137.7271,137.6314,137.7271,23589.0
2019-02-20 13:45:00,143.86,143.93,143.86,143.89,17924.0,137.7463,137.8133,137.7463,137.775,17924.0
2019-02-20 13:50:00,143.88,144.11,143.87,144.11,27667.0,137.7654,137.9857,137.7559,137.9857,27667.0
2019-02-20 13:55:00,144.12,144.14,144.0,144.09,32982.0,137.9952,138.0144,137.8803,137.9665,32982.0
2019-02-20 14:00:00,144.1,144.17,143.79,143.95,52314.0,137.9761,138.0431,137.6793,137.8325,52314.0
2019-02-20 14:05:00,143.97,144.33,143.89,144.01,92366.0,137.8516,138.1963,137.775,137.8899,92366.0
2019-02-20 14:10:00,144.04,144.09,143.73,143.93,75556.0,137.9186,137.9665,137.6218,137.8133,75556.0
2019-02-20 14:15:00,143.92,143.92,143.68,143.72,30116.0,137.8037,137.8037,137.5739,137.6122,30116.0
2019-02-20 14:20:00,143.72,143.77,143.59,143.71,55700.0,137.6122,137.6601,137.4878,137.6027,55700.0
2019-02-20 14:25:00,143.72,143.92,143.71,143.9,19439.0,137.6122,137.8037,137.6027,137.7846,19439.0
2019-02-20 14:30:00,143.91,144.26,143.88,144.14,44165.0,137.7942,138.1293,137.7654,138.0144,44165.0
2019-02-20 14:35:00,144.16,144.32,144.13,144.22,33497.0,138.0335,138.1867,138.0048,138.091,33497.0
2019-02-20 14:40:00,144.21,144.29,144.12,144.24,27481.0,138.0814,138.158,137.9952,138.1101,27481.0
2019-02-20 14:45:00,144.25,144.4,144.18,144.35,28201.0,138.1197,138.2633,138.0527,138.2155,28201.0
2019-02-20 14:50:00,144.33,144.51,144.31,144.42,28927.0,138.1963,138.3687,138.1772,138.2825,28927.0
2019-02-20 14:55:00,144.43,144.44,144.33,144.4,35692.0,138.2921,138.3016,138.1963,138.2633,35692.0
2019-02-20 15:00:00,144.4,144.41,144.28,144.33,30375.0,138.2633,138.2729,138.1484,138.1963,30375.0
2019-02-20 15:05:00,144.33,144.39,144.29,144.39,32690.0,138.1963,138.2538,138.158,138.2538,32690.0
2019-02-20 15:10:00,144.4,144.49,144.36,144.46,57085.0,138.2633,138.3495,138.225,138.3208,57085.0
2019-02-20 15:15:00,144.45,144.58,144.45,144.57,49802.0,138.3112,138.4357,138.3112,138.4261,49802.0
2019-02-20 15:20:00,144.56,144.66,144.56,144.59,40111.0,138.4165,138.5123,138.4165,138.4453,40111.0
2019-02-20 15:25:00,144.58,144.65,144.5,144.54,37800.0,138.4357,138.5027,138.3591,138.3974,37800.0
2019-02-20 15:30:00,144.54,144.57,144.49,144.54,51177.0,138.3974,138.4261,138.3495,138.3974,51177.0
2019-02-20 15:35:00,144.55,144.62,144.47,144.61,60519.0,138.407,138.474,138.3304,138.4644,60519.0
2019-02-20 15:40:00,144.62,144.79,144.59,144.77,133850.0,138.474,138.6368,138.4453,138.6176,133850.0
2019-02-20 15:45:00,144.77,144.78,144.57,144.59,73775.0,138.6176,138.6272,138.4261,138.4453,73775.0
2019-02-20 15:50:00,144.59,144.79,144.57,144.77,134863.0,138.4453,138.6368,138.4261,138.6176,134863.0
2019-02-20 15:55:00,144.77,144.83,144.58,144.81,286895.0,138.6176,138.6751,138.4357,138.6559,286895.0
2019-02-21 09:30:00,144.35,145.03,144.31,144.83,283626.0,138.2155,138.8666,138.1772,138.6751,283626.0
2019-02-21 09:35:00,144.85,144.86,144.33,144.39,85818.0,138.6942,138.7038,138.1963,138.2538,85818.0
2019-02-21 09:40:00,144.38,144.63,144.18,144.2,103251.0,138.2442,138.4836,138.0527,138.0718,103251.0
2019-02-21 09:45:00,144.16,144.25,143.65,143.7,185670.0,138.0335,138.1197,137.5452,137.5931,185670.0
2019-02-21 09:50:00,143.7,143.8,143.66,143.69,94246.0,137.5931,137.6888,137.5548,137.5835,94246.0
2019-02-21 09:55:00,143.68,143.88,143.66,143.78,64454.0,137.5739,137.7654,137.5548,137.6697,64454.0
2019-02-21 10:00:00,143.78,143.78,143.57,143.74,73441.0,137.6697,137.6697,137.4686,137.6314,73441.0
2019-02-21 10:05:00,143.72,143.75,143.33,143.51,97595.0,137.6122,137.641,137.2388,137.4112,97595.0
2019-02-21 10:10:00,143.51,143.56,143.3,143.39,81243.0,137.4112,137.459,137.2101,137.2963,81243.0
2019-02-21 10:15:00,143.4,143.66,143.36,143.53,61562.0,137.3058,137.5548,137.2675,137.4303,61562.0
2019-02-21 10:20:00,143.55,143.68,143.5,143.6,40045.0,137.4495,137.5739,137.4016,137.4973,40045.0
2019-02-21 10:25:00,143.63,143.65,143.28,143.33,50562.0,137.5261,137.5452,137.1909,137.2388,50562.0
2019-02-21 10:30:00,143.34,143.43,143.26,143.4,65338.0,137.2484,137.3346,137.1718,137.3058,65338.0
2019-02-21 10:35:00,143.39,143.4,143.18,143.34,70159.0,137.2963,137.3058,137.0952,137.2484,70159.0
2019-02-21 10:40:00,143.34,143.47,143.27,143.42,46848.0,137.2484,137.3729,137.1814,137.325,46848.0
2019-02-21 10:45:00,143.42,143.47,143.22,143.27,43600.0,137.325,137.3729,137.1335,137.1814,43600.0
2019-02-21 10:50:00,143.27,143.52,143.21,143.5,51877.0,137.1814,137.4207,137.1239,137.4016,51877.0
2019-02-21 10:55:00,143.5,143.63,143.5,143.54,55750.0,137.4016,137.5261,137.4016,137.4399,55750.0
2019-02-21 11:00:00,143.55,143.99,143.53,143.92,48052.0,137.4495,137.8708,137.4303,137.8037,48052.0
2019-02-21 11:05:00,143.94,144.05,143.73,143.88,58108.0,137.8229,137.9282,137.6218,137.7654,58108.0
2019-02-21 11:10:00,143.87,144.07,143.87,143.93,38888.0,137.7559,137.9474,137.7559,137.8133,38888.0
2019-02-21 11:15:00,143.94,144.04,143.89,144.0,22281.0,137.8229,137.9186,137.775,137.8803,22281.0
2019-02-21 11:20:00,144.0,144.02,143.86,143.91,25855.0,137.8803,137.8995,137.7463,137.7942,25855.0
2019-02-21 11:25:00,143.91,143.94,143.77,143.82,25009.0,137.7942,137.8229,137.6601,137.708,25009.0
2019-02-21 11:30:00,143.82,143.96,143.77,143.95,20588.0,137.708,137.842,137.6601,137.8325,20588.0
2019-02-21 11:35:00,143.96,143.98,143.9,143.9,27076.0,137.842,137.8612,137.7846,137.7846,27076.0
2019-02-21 11:40:00,143.91,144.0,143.8,143.81,28143.0,137.7942,137.8803,137.6888,137.6984,28143.0
2019-02-21 11:45:00,143.8,143.84,143.74,143.82,26869.0,137.6888,137.7271,137.6314,137.708,26869.0
2019-02-21 11:50:00,143.82,144.0,143.78,143.92,40742.0,137.708,137.8803,137.6697,137.8037,40742.0
2019-02-21 11:55:00,143.92,144.15,143.9,144.01,36449.0,137.8037,138.024,137.7846,137.8899,36449.0
2019-02-21 12:00:00,144.02,144.17,144.0,144.14,22879.0,137.8995,138.0431,137.8803,138.0144,22879.0
2019-02-21 12:05:00,144.14,144.24,144.14,144.17,30251.0,138.0144,138.1101,138.0144,138.0431,30251.0
2019-02-21 12:10:00,144.17,144.23,144.12,144.19,26340.0,138.0431,138.1006,137.9952,138.0623,26340.0
2019-02-21 12:15:00,144.18,144.32,144.18,144.23,51136.0,138.0527,138.1867,138.0527,138.1006,51136.0
2019-02-21 12:20:00,144.22,144.29,144.17,144.27,20300.0,138.091,138.158,138.0431,138.1389,20300.0
2019-02-21 12:25:00,144.28,144.31,144.19,144.22,27178.0,138.1484,138.1772,138.0623,138.091,27178.0
2019-02-21 12:30:00,144.23,144.38,144.21,144.29,45529.0,138.1006,138.2442,138.0814,138.158,45529.0
2019-02-21 12:35:00,144.31,144.36,144.27,144.31,21581.0,138.1772,138.225,138.1389,138.1772,21581.0
2019-02-21 12:40:00,144.31,144.41,144.26,144.29,15271.0,138.1772,138.2729,138.1293,138.158,15271.0
2019-02-21 12:45:00,144.3,144.36,144.27,144.31,15709.0,138.1676,138.225,138.1389,138.1772,15709.0
2019-02-21 12:50:00,144.33,144.39,144.31,144.39,15826.0,138.1963,138.2538,138.1772,138.2538,15826.0
2019-02-21 12:55:00,144.4,144.42,144.35,144.4,19843.0,138.2633,138.2825,138.2155,138.2633,19843.0
2019-02-21 13:00:00,144.4,144.45,144.32,144.35,65825.0,138.2633,138.3112,138.1867,138.2155,65825.0
2019-02-21 13:05:00,144.36,144.39,144.24,144.33,32285.0,138.225,138.2538,138.1101,138.1963,32285.0
2019-02-21 13:10:00,144.33,144.39,144.33,144.36,19894.0,138.1963,138.2538,138.1963,138.225,19894.0
2019-02-21 13:15:00,144.36,144.39,144.3,144.34,22111.0,138.225,138.2538,138.1676,138.2059,22111.0
2019-02-21 13:20:00,144.34,144.37,144.31,144.37,17588.0,138.2059,138.2346,138.1772,138.2346,17588.0
2019-02-21 13:25:00,144.37,144.37,144.23,144.29,19726.0,138.2346,138.2346,138.1006,138.158,19726.0
2019-02-21 13:30:00,144.29,144.3,144.2,144.24,16332.0,138.158,138.1676,138.0718,138.1101,16332.0
2019-02-21 13:35:00,144.24,144.32,144.23,144.3,19602.0,138.1101,138.1867,138.1006,138.1676,19602.0
2019-02-21 13:40:00,144.3,144.32,144.24,144.24,25623.0,138.1676,138.1867,138.1101,138.1101,25623.0
2019-02-21 13:45:00,144.25,144.33,144.25,144.33,17877.0,138.1197,138.1963,138.1197,138.1963,17877.0
2019-02-21 13:50:00,144.33,144.38,144.31,144.36,19875.0,138.1963,138.2442,138.1772,138.225,19875.0
2019-02-21 13:55:00,144.36,144.36,144.32,144.33,20802.0,138.225,138.225,138.1867,138.1963,20802.0
2019-02-21 14:00:00,144.33,144.41,144.32,144.35,18207.0,138.1963,138.2729,138.1867,138.2155,18207.0
2019-02-21 14:05:00,144.34,144.37,144.27,144.28,24534.0,138.2059,138.2346,138.1389,138.1484,24534.0
2019-02-21 14:10:00,144.27,144.32,144.15,144.15,42020.0,138.1389,138.1867,138.024,138.024,42020.0
2019-02-21 14:15:00,144.15,144.15,144.04,144.06,25354.0,138.024,138.024,137.9186,137.9378,25354.0
2019-02-21 14:20:00,144.06,144.07,143.89,143.89,27513.0,137.9378,137.9474,137.775,137.775,27513.0
2019-02-21 14:25:00,143.88,143.95,143.83,143.94,26530.0,137.7654,137.8325,137.7176,137.8229,26530.0
2019-02-21 14:30:00,143.94,144.0,143.92,143.94,36011.0,137.8229,137.8803,137.8037,137.8229,36011.0
2019-02-21 14:35:00,143.93,144.01,143.9,143.94,39616.0,137.8133,137.8899,137.7846,137.8229,39616.0
2019-02-21 14:40:00,143.94,144.02,143.9,144.01,34902.0,137.8229,137.8995,137.7846,137.8899,34902.0
2019-02-21 14:45:00,144.0,144.0,143.66,143.75,65885.0,137.8803,137.8803,137.5548,137.641,65885.0
2019-02-21 14:50:00,143.74,143.74,143.55,143.61,32130.0,137.6314,137.6314,137.4495,137.5069,32130.0
2019-02-21 14:55:00,143.61,143.69,143.6,143.69,51423.0,137.5069,137.5835,137.4973,137.5835,51423.0
2019-02-21 15:00:00,143.7,143.85,143.66,143.81,30626.0,137.5931,137.7367,137.5548,137.6984,30626.0
2019-02-21 15:05:00,143.83,143.97,143.83,143.93,35247.0,137.7176,137.8516,137.7176,137.8133,35247.0
2019-02-21 15:10:00,143.93,143.94,143.8,143.82,27732.0,137.8133,137.8229,137.6888,137.708,27732.0
2019-02-21 15:15:00,143.8,143.87,143.74,143.77,44485.0,137.6888,137.7559,137.6314,137.6601,44485.0
2019-02-21 15:20:00,143.77,143.83,143.72,143.76,33761.0,137.6601,137.7176,137.6122,137.6505,33761.0
2019-02-21 15:25:00,143.76,143.8,143.68,143.74,29706.0,137.6505,137.6888,137.5739,137.6314,29706.0
2019-02-21 15:30:00,143.73,143.78,143.54,143.64,53088.0,137.6218,137.6697,137.4399,137.5356,53088.0
2019-02-21 15:35:00,143.63,143.69,143.56,143.65,40373.0,137.5261,137.5835,137.459,137.5452,40373.0
2019-02-21 15:40:00,143.66,143.7,143.57,143.66,62565.0,137.5548,137.5931,137.4686,137.5548,62565.0
2019-02-21 15:45:00,143.66,143.84,143.64,143.7,106920.0,137.5548,137.7271,137.5356,137.5931,106920.0
2019-02-21 15:50:00,143.71,143.74,143.63,143.65,92830.0,137.6027,137.6314,137.5261,137.5452,92830.0
2019-02-21 15:55:00,143.66,144.02,143.66,144.02,303725.0,137.5548,137.8995,137.5548,137.8995,303725.0
2019-02-22 09:30:00,144.42,144.94,144.42,144.77,147976.0,138.2825,138.7804,138.2825,138.6176,147976.0
2019-02-22 09:35:00,144.79,145.03,144.72,144.85,124631.0,138.6368,138.8666,138.5697,138.6942,124631.0
2019-02-22 09:40:00,144.85,145.06,144.78,145.06,89331.0,138.6942,138.8953,138.6272,138.8953,89331.0
2019-02-22 09:45:00,145.07,145.19,145.05,145.15,48034.0,138.9049,139.0198,138.8857,138.9815,48034.0
2019-02-22 09:50:00,145.14,145.33,145.06,145.33,86438.0,138.9719,139.1538,138.8953,139.1538,86438.0
2019-02-22 09:55:00,145.33,145.54,145.31,145.54,73790.0,139.1538,139.3549,139.1347,139.3549,73790.0
2019-02-22 10:00:00,145.54,145.64,145.39,145.51,79258.0,139.3549,139.4506,139.2113,139.3262,79258.0
2019-02-22 10:05:00,145.5,146.01,145.44,145.98,187282.0,139.3166,139.8049,139.2591,139.7762,187282.0
2019-02-22 10:10:00,145.98,145.99,145.56,145.64,64895.0,139.7762,139.7858,139.374,139.4506,64895.0
2019-02-22 10:15:00,145.64,145.83,145.56,145.58,46276.0,139.4506,139.6326,139.374,139.3932,46276.0
2019-02-22 10:20:00,145.57,145.68,145.55,145.61,40577.0,139.3836,139.4889,139.3645,139.4219,40577.0
2019-02-22 10:25:00,145.62,145.68,145.53,145.56,43171.0,139.4315,139.4889,139.3453,139.374,43171.0
2019-02-22 10:30:00,145.56,145.65,145.54,145.61,43893.0,139.374,139.4602,139.3549,139.4219,43893.0
2019-02-22 10:35:00,145.59,145.71,145.44,145.62,54917.0,139.4028,139.5177,139.2591,139.4315,54917.0
2019-02-22 10:40:00,145.62,145.92,145.59,145.9,67065.0,139.4315,139.7187,139.4028,139.6996,67065.0
2019-02-22 10:45:00,145.91,145.96,145.83,145.92,62264.0,139.7092,139.757,139.6326,139.7187,62264.0
2019-02-22 10:50:00,145.92,146.0,145.86,145.97,78270.0,139.7187,139.7953,139.6613,139.7666,78270.0
2019-02-22 10:55:00,145.97,145.99,145.85,145.86,44389.0,139.7666,139.7858,139.6517,139.6613,44389.0
2019-02-22 11:00:00,145.87,145.91,145.74,145.85,44342.0,139.6709,139.7092,139.5464,139.6517,44342.0
2019-02-22 11:05:00,145.85,145.91,145.8,145.81,53895.0,139.6517,139.7092,139.6038,139.6134,53895.0
2019-02-22 11:10:00,145.81,146.06,145.8,146.05,65157.0,139.6134,139.8528,139.6038,139.8432,65157.0
2019-02-22 11:15:00,146.05,146.23,146.02,146.18,61542.0,139.8432,140.0156,139.8145,139.9677,61542.0
2019-02-22 11:20:00,146.19,146.25,146.12,146.16,47691.0,139.9773,140.0347,139.9102,139.9485,47691.0
2019-02-22 11:25:00,146.17,146.29,146.11,146.23,57268.0,139.9581,140.073,139.9007,140.0156,57268.0
2019-02-22 11:30:00,146.24,146.27,146.08,146.19,56962.0,140.0251,140.0539,139.8719,139.9773,56962.0
2019-02-22 11:35:00,146.18,146.2,146.07,146.18,47361.0,139.9677,139.9868,139.8624,139.9677,47361.0
2019-02-22 11:40:00,146.17,146.19,145.91,145.91,55670.0,139.9581,139.9773,139.7092,139.7092,55670.0
2019-02-22 11:45:00,145.91,145.96,145.86,145.88,50476.0,139.7092,139.757,139.6613,139.6804,50476.0
2019-02-22 11:50:00,145.86,145.92,145.84,145.9,51234.0,139.6613,139.7187,139.6421,139.6996,51234.0
2019-02-22 11:55:00,145.9,146.07,145.9,146.06,52938.0,139.6996,139.8624,139.6996,139.8528,52938.0
2019-02-22 12:00:00,146.05,146.07,145.99,146.03,51324.0,139.8432,139.8624,139.7858,139.8241,51324.0
2019-02-22 12:05:00,146.02,146.05,145.95,146.03,26376.0,139.8145,139.8432,139.7475,139.8241,26376.0
2019-02-22 12:10:00,146.03,146.03,145.85,145.86,44917.0,139.8241,139.8241,139.6517,139.6613,44917.0
2019-02-22 12:15:00,145.86,145.86,145.71,145.73,46161.0,139.6613,139.6613,139.5177,139.5368,46161.0
2019-02-22 12:20:00,145.74,145.86,145.73,145.8,39844.0,139.5464,139.6613,139.5368,139.6038,39844.0
2019-02-22 12:25:00,145.8,145.91,145.77,145.83,32647.0,139.6038,139.7092,139.5751,139.6326,32647.0
2019-02-22 12:30:00,145.83,145.84,145.61,145.73,55180.0,139.6326,139.6421,139.4219,139.5368,55180.0
2019-02-22 12:35:00,145.74,145.77,145.7,145.72,28169.0,139.5464,139.5751,139.5081,139.5272,28169.0
2019-02-22 12:40:00,145.72,145.72,145.64,145.68,24286.0,139.5272,139.5272,139.4506,139.4889,24286.0
2019-02-22 12:45:00,145.69,145.72,145.67,145.71,17435.0,139.4985,139.5272,139.4794,139.5177,17435.0
2019-02-22 12:50:00,145.72,145.72,145.59,145.65,37140.0,139.5272,139.5272,139.4028,139.4602,37140.0
2019-02-22 12:55:00,145.65,145.71,145.63,145.68,26974.0,139.4602,139.5177,139.4411,139.4889,26974.0
2019-02-22 13:00:00,145.68,145.71,145.64,145.66,36930.0,139.4889,139.5177,139.4506,139.4698,36930.0
2019-02-22 13:05:00,145.66,145.77,145.65,145.75,40812.0,139.4698,139.5751,139.4602,139.556,40812.0
2019-02-22 13:10:00,145.74,145.76,145.69,145.7,30470.0,139.5464,139.5655,139.4985,139.5081,30470.0
2019-02-22 13:15:00,145.7,145.75,145.62,145.68,34910.0,139.5081,139.556,139.4315,139.4889,34910.0
2019-02-22 13:20:00,145.68,145.72,145.63,145.72,41180.0,139.4889,139.5272,139.4411,139.5272,41180.0
2019-02-22 13:25:00,145.72,145.73,145.65,145.67,30415.0,139.5272,139.5368,139.4602,139.4794,30415.0
2019-02-22 13:30:00,145.67,145.79,145.67,145.79,28886.0,139.4794,139.5943,139.4794,139.5943,28886.0
2019-02-22 13:35:00,145.78,145.82,145.73,145.74,21295.0,139.5847,139.623,139.5368,139.5464,21295.0
2019-02-22 13:40:00,145.74,145.76,145.7,145.73,21369.0,139.5464,139.5655,139.5081,139.5368,21369.0
2019-02-22 13:45:00,145.73,145.79,145.72,145.77,27457.0,139.5368,139.5943,139.5272,139.5751,27457.0
2019-02-22 13:50:00,145.78,145.84,145.78,145.83,30638.0,139.5847,139.6421,139.5847,139.6326,30638.0
2019-02-22 13:55:00,145.82,145.94,145.82,145.92,90416.0,139.623,139.7379,139.623,139.7187,90416.0
2019-02-22 14:00:00,145.93,146.03,145.92,146.03,31675.0,139.7283,139.8241,139.7187,139.8241,31675.0
2019-02-22 14:05:00,146.02,146.16,145.98,146.15,45763.0,139.8145,139.9485,139.7762,139.939,45763.0
2019-02-22 14:10:00,146.16,146.22,146.14,146.17,54906.0,139.9485,140.006,139.9294,139.9581,54906.0
2019-02-22 14:15:00,146.17,146.19,146.0,146.0,40180.0,139.9581,139.9773,139.7953,139.7953,40180.0
2019-02-22 14:20:00,146.0,146.01,145.91,145.92,21522.0,139.7953,139.8049,139.7092,139.7187,21522.0
2019-02-22 14:25:00,145.92,145.93,145.88,145.91,22577.0,139.7187,139.7283,139.6804,139.7092,22577.0
2019-02-22 14:30:00,145.91,146.03,145.91,145.91,28831.0,139.7092,139.8241,139.7092,139.7092,28831.0
2019-02-22 14:35:00,145.91,145.92,145.52,145.67,67029.0,139.7092,139.7187,139.3357,139.4794,67029.0
2019-02-22 14:40:00,145.66,145.66,145.49,145.53,67810.0,139.4698,139.4698,139.307,139.3453,67810.0
2019-02-22 14:45:00,145.52,145.6,145.47,145.55,40643.0,139.3357,139.4123,139.2879,139.3645,40643.0
2019-02-22 14:50:00,145.55,145.65,145.45,145.53,39521.0,139.3645,139.4602,139.2687,139.3453,39521.0
2019-02-22 14:55:00,145.56,145.59,145.46,145.5,36153.0,139.374,139.4028,139.2783,139.3166,36153.0
2019-02-22 15:00:00,145.49,145.67,145.43,145.67,39406.0,139.307,139.4794,139.2496,139.4794,39406.0
2019-02-22 15:05:00,145.67,145.68,145.53,145.65,30978.0,139.4794,139.4889,139.3453,139.4602,30978.0
2019-02-22 15:10:00,145.67,145.7,145.61,145.63,54112.0,139.4794,139.5081,139.4219,139.4411,54112.0
2019-02-22 15:15:00,145.62,145.63,145.55,145.58,27476.0,139.4315,139.4411,139.3645,139.3932,27476.0
2019-02-22 15:20:00,145.58,145.64,145.55,145.56,46333.0,139.3932,139.4506,139.3645,139.374,46333.0
2019-02-22 15:25:00,145.56,145.77,145.56,145.7,49410.0,139.374,139.5751,139.374,139.5081,49410.0
2019-02-22 15:30:00,145.69,145.72,145.59,145.65,55661.0,139.4985,139.5272,139.4028,139.4602,55661.0
2019-02-22 15:35:00,145.65,145.67,145.45,145.51,56665.0,139.4602,139.4794,139.2687,139.3262,56665.0
2019-02-22 15:40:00,145.51,145.59,145.47,145.5,111089.0,139.3262,139.4028,139.2879,139.3166,111089.0
2019-02-22 15:45:00,145.5,145.58,145.44,145.45,125713.0,139.3166,139.3932,139.2591,139.2687,125713.0
2019-02-22 15:50:00,145.46,145.57,145.41,145.54,200506.0,139.2783,139.3836,139.2304,139.3549,200506.0
2019-02-22 15:55:00,145.55,145.9,145.55,145.86,369406.0,139.3645,139.6996,139.3645,139.6613,369406.0
2019-02-25 09:30:00,146.91,147.0,146.44,146.9,269047.0,140.6667,140.7528,140.2166,140.6571,269047.0
2019-02-25 09:35:00,146.89,147.0,146.7,146.9,94864.0,140.6475,140.7528,140.4656,140.6571,94864.0
2019-02-25 09:40:00,146.93,147.04,146.76,147.04,125418.0,140.6858,140.7911,140.523,140.7911,125418.0
2019-02-25 09:45:00,147.06,147.2,146.86,146.86,82154.0,140.8103,140.9443,140.6188,140.6188,82154.0
2019-02-25 09:50:00,146.87,147.01,146.77,146.9,67719.0,140.6284,140.7624,140.5326,140.6571,67719.0
2019-02-25 09:55:00,146.9,146.9,146.58,146.6,95724.0,140.6571,140.6571,140.3507,140.3698,95724.0
2019-02-25 10:00:00,146.61,146.68,146.46,146.53,74441.0,140.3794,140.4464,140.2358,140.3028,74441.0
2019-02-25 10:05:00,146.51,146.71,146.51,146.64,65596.0,140.2837,140.4752,140.2837,140.4081,65596.0
2019-02-25 10:10:00,146.64,146.86,146.64,146.83,55299.0,140.4081,140.6188,140.4081,140.5901,55299.0
2019-02-25 10:15:00,146.84,146.95,146.78,146.95,47765.0,140.5996,140.705,140.5422,140.705,47765.0
2019-02-25 10:20:00,146.96,146.99,146.61,146.61,52717.0,140.7145,140.7433,140.3794,140.3794,52717.0
2019-02-25 10:25:00,146.62,146.66,146.44,146.56,65995.0,140.389,140.4273,140.2166,140.3315,65995.0
2019-02-25 10:30:00,146.55,146.61,146.45,146.53,44733.0,140.322,140.3794,140.2262,140.3028,44733.0
2019-02-25 10:35:00,146.54,146.6,146.45,146.47,53763.0,140.3124,140.3698,140.2262,140.2454,53763.0
2019-02-25 10:40:00,146.46,146.71,146.38,146.71,94555.0,140.2358,140.4752,140.1592,140.4752,94555.0
2019-02-25 10:45:00,146.71,146.75,146.65,146.72,31668.0,140.4752,140.5135,140.4177,140.4847,31668.0
2019-02-25 10:50:00,146.7,146.8,146.61,146.77,36141.0,140.4656,140.5613,140.3794,140.5326,36141.0
2019-02-25 10:55:00,146.77,146.84,146.72,146.78,36882.0,140.5326,140.5996,140.4847,140.5422,36882.0
2019-02-25 11:00:00,146.78,146.8,146.68,146.74,29111.0,140.5422,140.5613,140.4464,140.5039,29111.0
2019-02-25 11:05:00,146.73,146.88,146.69,146.8,47472.0,140.4943,140.6379,140.456,140.5613,47472.0
2019-02-25 11:10:00,146.8,146.84,146.7,146.71,24585.0,140.5613,140.5996,140.4656,140.4752,24585.0
2019-02-25 11:15:00,146.71,146.72,146.64,146.71,47571.0,140.4752,140.4847,140.4081,140.4752,47571.0
2019-02-25 11:20:00,146.72,146.74,146.63,146.65,28269.0,140.4847,140.5039,140.3986,140.4177,28269.0
2019-02-25 11:25:00,146.65,146.66,146.58,146.63,46396.0,140.4177,140.4273,140.3507,140.3986,46396.0
2019-02-25 11:30:00,146.62,146.69,146.6,146.69,77840.0,140.389,140.456,140.3698,140.456,77840.0
2019-02-25 11:35:00,146.69,146.74,146.61,146.61,81896.0,140.456,140.5039,140.3794,140.3794,81896.0
2019-02-25 11:40:00,146.61,146.68,146.55,146.67,90602.0,140.3794,140.4464,140.322,140.4369,90602.0
2019-02-25 11:45:00,146.66,146.69,146.56,146.58,66612.0,140.4273,140.456,140.3315,140.3507,66612.0
2019-02-25 11:50:00,146.58,146.6,146.48,146.48,52164.0,140.3507,140.3698,140.2549,140.2549,52164.0
2019-02-25 11:55:00,146.49,146.6,146.4,146.58,43070.0,140.2645,140.3698,140.1783,140.3507,43070.0
2019-02-25 12:00:00,146.56,146.61,146.46,146.48,48225.0,140.3315,140.3794,140.2358,140.2549,48225.0
2019-02-25 12:05:00,146.47,146.47,146.36,146.38,38274.0,140.2454,140.2454,140.14,140.1592,38274.0
2019-02-25 12:10:00,146.37,146.44,146.34,146.39,29844.0,140.1496,140.2166,140.1209,140.1688,29844.0
2019-02-25 12:15:00,146.39,146.42,146.31,146.37,33570.0,140.1688,140.1975,140.0922,140.1496,33570.0
2019-02-25 12:20:00,146.36,146.38,146.18,146.24,31128.0,140.14,140.1592,139.9677,140.0251,31128.0
2019-02-25 12:25:00,146.24,146.27,146.17,146.18,30689.0,140.0251,140.0539,139.9581,139.9677,30689.0
2019-02-25 12:30:00,146.16,146.24,146.06,146.18,26858.0,139.9485,140.0251,139.8528,139.9677,26858.0
2019-02-25 12:35:00,146.2,146.25,146.15,146.21,28144.0,139.9868,140.0347,139.939,139.9964,28144.0
2019-02-25 12:40:00,146.17,146.22,146.09,146.16,18490.0,139.9581,140.006,139.8815,139.9485,18490.0
2019-02-25 12:45:00,146.15,146.15,146.04,146.13,27910.0,139.939,139.939,139.8336,139.9198,27910.0
2019-02-25 12:50:00,146.14,146.19,146.02,146.02,34807.0,139.9294,139.9773,139.8145,139.8145,34807.0
2019-02-25 12:55:00,146.01,146.09,145.89,146.08,43306.0,139.8049,139.8815,139.69,139.8719,43306.0
2019-02-25 13:00:00,146.08,146.25,146.08,146.25,48979.0,139.8719,140.0347,139.8719,140.0347,48979.0
2019-02-25 13:05:00,146.24,146.29,146.21,146.21,15917.0,140.0251,140.073,139.9964,139.9964,15917.0
2019-02-25 13:10:00,146.21,146.24,146.14,146.18,19586.0,139.9964,140.0251,139.9294,139.9677,19586.0
2019-02-25 13:15:00,146.17,146.33,146.08,146.08,26719.0,139.9581,140.1113,139.8719,139.8719,26719.0
2019-02-25 13:20:00,146.09,146.2,146.04,146.18,19686.0,139.8815,139.9868,139.8336,139.9677,19686.0
2019-02-25 13:25:00,146.18,146.19,146.06,146.07,24703.0,139.9677,139.9773,139.8528,139.8624,24703.0
2019-02-25 13:30:00,146.05,146.08,146.02,146.05,22502.0,139.8432,139.8719,139.8145,139.8432,22502.0
2019-02-25 13:35:00,146.06,146.07,145.95,146.03,22208.0,139.8528,139.8624,139.7475,139.8241,22208.0
2019-02-25 13:40:00,146.07,146.22,146.07,146.19,24176.0,139.8624,140.006,139.8624,139.9773,24176.0
2019-02-25 13:45:00,146.2,146.21,146.13,146.17,26888.0,139.9868,139.9964,139.9198,139.9581,26888.0
2019-02-25 13:50:00,146.18,146.24,146.14,146.15,36499.0,139.9677,140.0251,139.9294,139.939,36499.0
2019-02-25 13:55:00,146.15,146.24,146.13,146.23,22778.0,139.939,140.0251,139.9198,140.0156,22778.0
2019-02-25 14:00:00,146.22,146.31,146.18,146.23,34244.0,140.006,140.0922,139.9677,140.0156,34244.0
2019-02-25 14:05:00,146.24,146.3,146.21,146.29,27840.0,140.0251,140.0826,139.9964,140.073,27840.0
2019-02-25 14:10:00,146.29,146.34,146.27,146.3,26788.0,140.073,140.1209,140.0539,140.0826,26788.0
2019-02-25 14:15:00,146.31,146.43,146.29,146.3,28140.0,140.0922,140.2071,140.073,140.0826,28140.0
2019-02-25 14:20:00,146.29,146.34,146.26,146.29,22491.0,140.073,140.1209,140.0443,140.073,22491.0
2019-02-25 14:25:00,146.28,146.3,146.22,146.26,36051.0,140.0634,140.0826,140.006,140.0443,36051.0
2019-02-25 14:30:00,146.28,146.33,146.23,146.27,23436.0,140.0634,140.1113,140.0156,140.0539,23436.0
2019-02-25 14:35:00,146.27,146.33,146.25,146.33,29982.0,140.0539,140.1113,140.0347,140.1113,29982.0
2019-02-25 14:40:00,146.33,146.39,146.31,146.38,30167.0,140.1113,140.1688,140.0922,140.1592,30167.0
2019-02-25 14:45:00,146.39,146.45,146.38,146.41,37525.0,140.1688,140.2262,140.1592,140.1879,37525.0
2019-02-25 14:50:00,146.41,146.41,146.22,146.22,44961.0,140.1879,140.1879,140.006,140.006,44961.0
2019-02-25 14:55:00,146.22,146.31,146.22,146.25,38620.0,140.006,140.0922,140.006,140.0347,38620.0
2019-02-25 15:00:00,146.26,146.3,146.15,146.17,38935.0,140.0443,140.0826,139.939,139.9581,38935.0
2019-02-25 15:05:00,146.18,146.22,146.13,146.16,33342.0,139.9677,140.006,139.9198,139.9485,33342.0
2019-02-25 15:10:00,146.16,146.29,146.13,146.26,27983.0,139.9485,140.073,139.9198,140.0443,27983.0
2019-02-25 15:15:00,146.26,146.33,146.26,146.29,29146.0,140.0443,140.1113,140.0443,140.073,29146.0
2019-02-25 15:20:00,146.29,146.34,146.19,146.2,36193.0,140.073,140.1209,139.9773,139.9868,36193.0
2019-02-25 15:25:00,146.2,146.22,146.04,146.05,44186.0,139.9868,140.006,139.8336,139.8432,44186.0
2019-02-25 15:30:00,146.06,146.2,146.03,146.2,57668.0,139.8528,139.9868,139.8241,139.9868,57668.0
2019-02-25 15:35:00,146.2,146.27,146.16,146.25,56418.0,139.9868,140.0539,139.9485,140.0347,56418.0
2019-02-25 15:40:00,146.25,146.31,146.24,146.29,57537.0,140.0347,140.0922,140.0251,140.073,57537.0
2019-02-25 15:45:00,146.29,146.29,146.04,146.07,95447.0,140.073,140.073,139.8336,139.8624,95447.0
2019-02-25 15:50:00,146.08,146.12,145.88,145.97,126104.0,139.8719,139.9102,139.6804,139.7666,126104.0
2019-02-25 15:55:00,145.98,146.18,145.81,146.06,387301.0,139.7762,139.9677,139.6134,139.8528,387301.0
2019-02-26 09:30:00,145.2,145.52,145.02,145.2,233783.0,139.0293,139.3357,138.857,139.0293,233783.0
2019-02-26 09:35:00,145.19,145.52,145.09,145.46,77188.0,139.0198,139.3357,138.924,139.2783,77188.0
2019-02-26 09:40:00,145.45,145.68,145.23,145.65,77444.0,139.2687,139.4889,139.0581,139.4602,77444.0
2019-02-26 09:45:00,145.66,145.67,145.45,145.6,47767.0,139.4698,139.4794,139.2687,139.4123,47767.0
2019-02-26 09:50:00,145.6,145.88,145.57,145.82,71312.0,139.4123,139.6804,139.3836,139.623,71312.0
2019-02-26 09:55:00,145.83,146.14,145.79,146.13,96234.0,139.6326,139.9294,139.5943,139.9198,96234.0
2019-02-26 10:00:00,146.14,146.4,146.01,146.4,125918.0,139.9294,140.1783,139.8049,140.1783,125918.0
2019-02-26 10:05:00,146.39,146.54,146.34,146.54,68219.0,140.1688,140.3124,140.1209,140.3124,68219.0
2019-02-26 10:10:00,146.55,146.68,146.52,146.55,99921.0,140.322,140.4464,140.2932,140.322,99921.0
2019-02-26 10:15:00,146.55,146.68,146.4,146.42,126532.0,140.322,140.4464,140.1783,140.1975,126532.0
2019-02-26 10:20:00,146.45,146.49,146.36,146.42,83371.0,140.2262,140.2645,140.14,140.1975,83371.0
2019-02-26 10:25:00,146.43,146.6,146.38,146.44,91926.0,140.2071,140.3698,140.1592,140.2166,91926.0
2019-02-26 10:30:00,146.43,146.43,146.3,146.33,81507.0,140.2071,140.2071,140.0826,140.1113,81507.0
2019-02-26 10:35:00,146.34,146.38,146.26,146.35,71029.0,140.1209,140.1592,140.0443,140.1305,71029.0
2019-02-26 10:40:00,146.36,146.56,146.36,146.36,54368.0,140.14,140.3315,140.14,140.14,54368.0
2019-02-26 10:45:00,146.36,146.37,146.14,146.14,51267.0,140.14,140.1496,139.9294,139.9294,51267.0
2019-02-26 10:50:00,146.12,146.13,146.01,146.09,44926.0,139.9102,139.9198,139.8049,139.8815,44926.0
2019-02-26 10:55:00,146.1,146.1,145.84,145.92,77896.0,139.8911,139.8911,139.6421,139.7187,77896.0
2019-02-26 11:00:00,145.93,146.07,145.84,146.02,43009.0,139.7283,139.8624,139.6421,139.8145,43009.0
2019-02-26 11:05:00,146.04,146.36,146.04,146.35,48317.0,139.8336,140.14,139.8336,140.1305,48317.0
2019-02-26 11:10:00,146.35,146.74,146.34,146.71,60708.0,140.1305,140.5039,140.1209,140.4752,60708.0
2019-02-26 11:15:00,146.73,146.8,146.64,146.74,45256.0,140.4943,140.5613,140.4081,140.5039,45256.0
2019-02-26 11:20:00,146.73,146.76,146.55,146.57,30281.0,140.4943,140.523,140.322,140.3411,30281.0
2019-02-26 11:25:00,146.58,146.76,146.52,146.75,41302.0,140.3507,140.523,140.2932,140.5135,41302.0
2019-02-26 11:30:00,146.76,146.85,146.54,146.56,52623.0,140.523,140.6092,140.3124,140.3315,52623.0
2019-02-26 11:35:00,146.56,146.56,146.38,146.4,49049.0,140.3315,140.3315,140.1592,140.1783,49049.0
2019-02-26 11:40:00,146.42,146.52,146.31,146.38,52503.0,140.1975,140.2932,140.0922,140.1592,52503.0
2019-02-26 11:45:00,146.37,146.48,146.32,146.46,28593.0,140.1496,140.2549,140.1017,140.2358,28593.0
2019-02-26 11:50:00,146.47,146.59,146.46,146.53,35116.0,140.2454,140.3603,140.2358,140.3028,35116.0
2019-02-26 11:55:00,146.53,146.56,146.32,146.33,25490.0,140.3028,140.3315,140.1017,140.1113,25490.0
2019-02-26 12:00:00,146.33,146.41,146.31,146.38,32385.0,140.1113,140.1879,140.0922,140.1592,32385.0
2019-02-26 12:05:00,146.37,146.4,146.25,146.27,29155.0,140.1496,140.1783,140.0347,140.0539,29155.0
2019-02-26 12:10:00,146.26,146.32,146.2,146.25,27226.0,140.0443,140.1017,139.9868,140.0347,27226.0
2019-02-26 12:15:00,146.24,146.32,146.22,146.31,27894.0,140.0251,140.1017,140.006,140.0922,27894.0
2019-02-26 12:20:00,146.31,146.4,146.3,146.34,28836.0,140.0922,140.1783,140.0826,140.1209,28836.0
2019-02-26 12:25:00,146.33,146.35,146.14,146.18,46124.0,140.1113,140.1305,139.9294,139.9677,46124.0
2019-02-26 12:30:00,146.19,146.23,146.0,146.03,39647.0,139.9773,140.0156,139.7953,139.8241,39647.0
2019-02-26 12:35:00,146.03,146.1,146.0,146.03,48241.0,139.8241,139.8911,139.7953,139.8241,48241.0
2019-02-26 12:40:00,146.02,146.1,145.99,146.08,33530.0,139.8145,139.8911,139.7858,139.8719,33530.0
2019-02-26 12:45:00,146.07,146.08,145.94,146.08,43793.0,139.8624,139.8719,139.7379,139.8719,43793.0
2019-02-26 12:50:00,146.08,146.13,145.96,145.98,43221.0,139.8719,139.9198,139.757,139.7762,43221.0
2019-02-26 12:55:00,145.98,146.01,145.92,145.96,30709.0,139.7762,139.8049,139.7187,139.757,30709.0
2019-02-26 13:00:00,145.96,146.14,145.95,146.01,24613.0,139.757,139.9294,139.7475,139.8049,24613.0
2019-02-26 13:05:00,146.01,146.05,145.91,146.03,21677.0,139.8049,139.8432,139.7092,139.8241,21677.0
2019-02-26 13:10:00,146.03,146.17,146.01,146.09,23223.0,139.8241,139.9581,139.8049,139.8815,23223.0
2019-02-26 13:15:00,146.09,146.18,146.09,146.12,27718.0,139.8815,139.9677,139.8815,139.9102,27718.0
2019-02-26 13:20:00,146.12,146.14,146.06,146.11,22465.0,139.9102,139.9294,139.8528,139.9007,22465.0
2019-02-26 13:25:00,146.11,146.16,146.05,146.13,24376.0,139.9007,139.9485,139.8432,139.9198,24376.0
2019-02-26 13:30:00,146.13,146.14,146.01,146.07,25314.0,139.9198,139.9294,139.8049,139.8624,25314.0
2019-02-26 13:35:00,146.07,146.1,146.03,146.05,24968.0,139.8624,139.8911,139.8241,139.8432,24968.0
2019-02-26 13:40:00,146.07,146.21,146.07,146.21,21986.0,139.8624,139.9964,139.8624,139.9964,21986.0
2019-02-26 13:45:00,146.22,146.33,146.21,146.24,24769.0,140.006,140.1113,139.9964,140.0251,24769.0
2019-02-26 13:50:00,146.25,146.29,146.22,146.25,20378.0,140.0347,140.073,140.006,140.0347,20378.0
2019-02-26 13:55:00,146.26,146.28,146.2,146.27,27908.0,140.0443,140.0634,139.9868,140.0539,27908.0
2019-02-26 14:00:00,146.28,146.44,146.27,146.36,37422.0,140.0634,140.2166,140.0539,140.14,37422.0
2019-02-26 14:05:00,146.36,146.38,146.24,146.28,232887.0,140.14,140.1592,140.0251,140.0634,232887.0
2019-02-26 14:10:00,146.28,146.47,146.27,146.47,106875.0,140.0634,140.2454,140.0539,140.2454,106875.0
2019-02-26 14:15:00,146.46,146.47,146.4,146.46,32416.0,140.2358,140.2454,140.1783,140.2358,32416.0
2019-02-26 14:20:00,146.45,146.48,146.39,146.44,26163.0,140.2262,140.2549,140.1688,140.2166,26163.0
2019-02-26 14:25:00,146.43,146.53,146.43,146.46,33377.0,140.2071,140.3028,140.2071,140.2358,33377.0
2019-02-26 14:30:00,146.45,146.61,146.44,146.61,39659.0,140.2262,140.3794,140.2166,140.3794,39659.0
2019-02-26 14:35:00,146.61,146.71,146.58,146.68,35171.0,140.3794,140.4752,140.3507,140.4464,35171.0
2019-02-26 14:40:00,146.69,146.83,146.68,146.77,52702.0,140.456,140.5901,140.4464,140.5326,52702.0
2019-02-26 14:45:00,146.78,146.84,146.74,146.84,48407.0,140.5422,140.5996,140.5039,140.5996,48407.0
2019-02-26 14:50:00,146.85,146.91,146.82,146.9,45008.0,140.6092,140.6667,140.5805,140.6571,45008.0
2019-02-26 14:55:00,146.91,146.99,146.88,146.98,49707.0,140.6667,140.7433,140.6379,140.7337,49707.0
2019-02-26 15:00:00,146.98,147.18,146.98,147.12,82654.0,140.7337,140.9252,140.7337,140.8677,82654.0
2019-02-26 15:05:00,147.13,147.28,147.12,147.21,81054.0,140.8773,141.0209,140.8677,140.9539,81054.0
2019-02-26 15:10:00,147.22,147.27,147.14,147.18,71732.0,140.9635,141.0114,140.8869,140.9252,71732.0
2019-02-26 15:15:00,147.18,147.34,147.15,147.33,98667.0,140.9252,141.0784,140.8965,141.0688,98667.0
2019-02-26 15:20:00,147.33,147.4,147.27,147.28,68014.0,141.0688,141.1358,141.0114,141.0209,68014.0
2019-02-26 15:25:00,147.28,147.29,147.1,147.12,61315.0,141.0209,141.0305,140.8486,140.8677,61315.0
2019-02-26 15:30:00,147.13,147.36,147.09,147.28,73242.0,140.8773,141.0975,140.839,141.0209,73242.0
2019-02-26 15:35:00,147.28,147.28,147.17,147.19,75831.0,141.0209,141.0209,140.9156,140.9348,75831.0
2019-02-26 15:40:00,147.19,147.3,147.15,147.15,94098.0,140.9348,141.0401,140.8965,140.8965,94098.0
2019-02-26 15:45:00,147.15,147.2,147.1,147.17,92534.0,140.8965,140.9443,140.8486,140.9156,92534.0
2019-02-26 15:50:00,147.17,147.18,147.01,147.16,147882.0,140.9156,140.9252,140.7624,140.906,147882.0
2019-02-26 15:55:00,147.17,147.24,147.0,147.04,347232.0,140.9156,140.9826,140.7528,140.7911,347232.0
2019-02-27 09:30:00,146.5,146.73,146.16,146.49,222907.0,140.2741,140.4943,139.9485,140.2645,222907.0
2019-02-27 09:35:00,146.49,146.96,146.47,146.94,62593.0,140.2645,140.7145,140.2454,140.6954,62593.0
2019-02-27 09:40:00,146.93,147.07,146.83,146.97,74171.0,140.6858,140.8199,140.5901,140.7241,74171.0
2019-02-27 09:45:00,146.97,147.1,146.86,146.91,56781.0,140.7241,140.8486,140.6188,140.6667,56781.0
2019-02-27 09:50:00,146.93,146.93,146.49,146.49,67915.0,140.6858,140.6858,140.2645,140.2645,67915.0
2019-02-27 09:55:00,146.46,146.49,146.24,146.37,75804.0,140.2358,140.2645,140.0251,140.1496,75804.0
2019-02-27 10:00:00,146.35,146.52,146.26,146.36,75346.0,140.1305,140.2932,140.0443,140.14,75346.0
2019-02-27 10:05:00,146.36,146.59,146.35,146.56,59149.0,140.14,140.3603,140.1305,140.3315,59149.0
2019-02-27 10:10:00,146.55,146.58,146.06,146.24,113982.0,140.322,140.3507,139.8528,140.0251,113982.0
2019-02-27 10:15:00,146.22,146.48,146.13,146.4,69196.0,140.006,140.2549,139.9198,140.1783,69196.0
2019-02-27 10:20:00,146.35,146.47,146.25,146.33,48408.0,140.1305,140.2454,140.0347,140.1113,48408.0
2019-02-27 10:25:00,146.32,146.32,145.97,146.23,114408.0,140.1017,140.1017,139.7666,140.0156,114408.0
2019-02-27 10:30:00,146.22,146.22,145.92,146.05,100989.0,140.006,140.006,139.7187,139.8432,100989.0
2019-02-27 10:35:00,146.07,146.2,146.01,146.09,88235.0,139.8624,139.9868,139.8049,139.8815,88235.0
2019-02-27 10:40:00,146.09,146.47,146.08,146.43,48754.0,139.8815,140.2454,139.8719,140.2071,48754.0
2019-02-27 10:45:00,146.44,146.5,146.34,146.49,34864.0,140.2166,140.2741,140.1209,140.2645,34864.0
2019-02-27 10:50:00,146.49,146.53,146.37,146.4,40751.0,140.2645,140.3028,140.1496,140.1783,40751.0
2019-02-27 10:55:00,146.4,146.55,146.34,146.54,63076.0,140.1783,140.322,140.1209,140.3124,63076.0
2019-02-27 11:00:00,146.53,146.6,146.44,146.49,71297.0,140.3028,140.3698,140.2166,140.2645,71297.0
2019-02-27 11:05:00,146.51,146.69,146.41,146.68,43496.0,140.2837,140.456,140.1879,140.4464,43496.0
2019-02-27 11:10:00,146.66,146.71,146.56,146.65,35473.0,140.4273,140.4752,140.3315,140.4177,35473.0
2019-02-27 11:15:00,146.63,146.65,146.53,146.59,31310.0,140.3986,140.4177,140.3028,140.3603,31310.0
2019-02-27 11:20:00,146.59,146.77,146.59,146.71,46094.0,140.3603,140.5326,140.3603,140.4752,46094.0
2019-02-27 11:25:00,146.71,146.79,146.69,146.7,54014.0,140.4752,140.5518,140.456,140.4656,54014.0
2019-02-27 11:30:00,146.7,146.77,146.66,146.73,28522.0,140.4656,140.5326,140.4273,140.4943,28522.0
2019-02-27 11:35:00,146.69,146.96,146.69,146.88,54927.0,140.456,140.7145,140.456,140.6379,54927.0
2019-02-27 11:40:00,146.89,146.97,146.87,146.9,29421.0,140.6475,140.7241,140.6284,140.6571,29421.0
2019-02-27 11:45:00,146.88,146.96,146.85,146.95,25733.0,140.6379,140.7145,140.6092,140.705,25733.0
2019-02-27 11:50:00,146.94,147.03,146.91,146.94,32895.0,140.6954,140.7816,140.6667,140.6954,32895.0
2019-02-27 11:55:00,146.95,147.01,146.92,146.95,25083.0,140.705,140.7624,140.6762,140.705,25083.0
2019-02-27 12:00:00,146.95,147.03,146.94,146.96,19239.0,140.705,140.7816,140.6954,140.7145,19239.0
2019-02-27 12:05:00,146.95,147.02,146.93,147.02,34032.0,140.705,140.772,140.6858,140.772,34032.0
2019-02-27 12:10:00,147.01,147.05,146.95,147.04,19782.0,140.7624,140.8007,140.705,140.7911,19782.0
2019-02-27 12:15:00,147.05,147.08,146.94,146.95,20101.0,140.8007,140.8294,140.6954,140.705,20101.0
2019-02-27 12:20:00,146.94,146.94,146.88,146.89,30143.0,140.6954,140.6954,140.6379,140.6475,30143.0
2019-02-27 12:25:00,146.89,146.93,146.83,146.83,33915.0,140.6475,140.6858,140.5901,140.5901,33915.0
2019-02-27 12:30:00,146.84,146.95,146.83,146.91,30100.0,140.5996,140.705,140.5901,140.6667,30100.0
2019-02-27 12:35:00,146.92,146.93,146.84,146.85,22688.0,140.6762,140.6858,140.5996,140.6092,22688.0
2019-02-27 12:40:00,146.85,146.96,146.81,146.83,38292.0,140.6092,140.7145,140.5709,140.5901,38292.0
2019-02-27 12:45:00,146.82,146.88,146.79,146.86,29667.0,140.5805,140.6379,140.5518,140.6188,29667.0
2019-02-27 12:50:00,146.87,146.92,146.72,146.72,29608.0,140.6284,140.6762,140.4847,140.4847,29608.0
2019-02-27 12:55:00,146.7,146.79,146.69,146.78,21726.0,140.4656,140.5518,140.456,140.5422,21726.0
2019-02-27 13:00:00,146.78,146.83,146.76,146.77,20623.0,140.5422,140.5901,140.523,140.5326,20623.0
2019-02-27 13:05:00,146.77,146.9,146.77,146.85,11939.0,140.5326,140.6571,140.5326,140.6092,11939.0
2019-02-27 13:10:00,146.86,147.03,146.82,147.03,33090.0,140.6188,140.7816,140.5805,140.7816,33090.0
2019-02-27 13:15:00,147.03,147.06,146.94,146.95,25289.0,140.7816,140.8103,140.6954,140.705,25289.0
2019-02-27 13:20:00,146.96,147.24,146.96,147.21,45492.0,140.7145,140.9826,140.7145,140.9539,45492.0
2019-02-27 13:25:00,147.2,147.26,147.06,147.12,42150.0,140.9443,141.0018,140.8103,140.8677,42150.0
2019-02-27 13:30:00,147.12,147.22,147.04,147.05,37921.0,140.8677,140.9635,140.7911,140.8007,37921.0
2019-02-27 13:35:00,147.05,147.1,147.0,147.05,25578.0,140.8007,140.8486,140.7528,140.8007,25578.0
2019-02-27 13:40:00,147.05,147.1,146.94,147.08,59298.0,140.8007,140.8486,140.6954,140.8294,59298.0
2019-02-27 13:45:00,147.07,147.16,147.05,147.15,26291.0,140.8199,140.906,140.8007,140.8965,26291.0
2019-02-27 13:50:00,147.16,147.28,147.12,147.26,27570.0,140.906,141.0209,140.8677,141.0018,27570.0
2019-02-27 13:55:00,147.26,147.31,147.2,147.31,26979.0,141.0018,141.0497,140.9443,141.0497,26979.0
2019-02-27 14:00:00,147.3,147.3,147.19,147.3,27523.0,141.0401,141.0401,140.9348,141.0401,27523.0
2019-02-27 14:05:00,147.33,147.34,147.26,147.3,28418.0,141.0688,141.0784,141.0018,141.0401,28418.0
2019-02-27 14:10:00,147.29,147.45,147.28,147.37,48625.0,141.0305,141.1837,141.0209,141.1071,48625.0
2019-02-27 14:15:00,147.38,147.39,147.29,147.3,31287.0,141.1167,141.1263,141.0305,141.0401,31287.0
2019-02-27 14:20:00,147.3,147.32,147.22,147.23,30921.0,141.0401,141.0592,140.9635,140.9731,30921.0
2019-02-27 14:25:00,147.23,147.27,147.18,147.22,46417.0,140.9731,141.0114,140.9252,140.9635,46417.0
2019-02-27 14:30:00,147.22,147.35,147.17,147.28,53488.0,140.9635,141.088,140.9156,141.0209,53488.0
2019-02-27 14:35:00,147.28,147.32,147.26,147.32,31740.0,141.0209,141.0592,141.0018,141.0592,31740.0
2019-02-27 14:40:00,147.32,147.45,147.31,147.32,58495.0,141.0592,141.1837,141.0497,141.0592,58495.0
2019-02-27 14:45:00,147.34,147.36,147.24,147.35,30764.0,141.0784,141.0975,140.9826,141.088,30764.0
2019-02-27 14:50:00,147.35,147.4,147.19,147.22,59701.0,141.088,141.1358,140.9348,140.9635,59701.0
2019-02-27 14:55:00,147.23,147.35,147.22,147.29,43775.0,140.9731,141.088,140.9635,141.0305,43775.0
2019-02-27 15:00:00,147.31,147.41,147.26,147.3,41849.0,141.0497,141.1454,141.0018,141.0401,41849.0
2019-02-27 15:05:00,147.31,147.35,147.27,147.33,29786.0,141.0497,141.088,141.0114,141.0688,29786.0
2019-02-27 15:10:00,147.32,147.49,147.31,147.41,34088.0,141.0592,141.222,141.0497,141.1454,34088.0
2019-02-27 15:15:00,147.41,147.45,147.28,147.29,44507.0,141.1454,141.1837,141.0209,141.0305,44507.0
2019-02-27 15:20:00,147.3,147.35,147.25,147.34,32776.0,141.0401,141.088,140.9922,141.0784,32776.0
2019-02-27 15:25:00,147.34,147.38,147.19,147.24,59823.0,141.0784,141.1167,140.9348,140.9826,59823.0
2019-02-27 15:30:00,147.22,147.38,147.2,147.34,55130.0,140.9635,141.1167,140.9443,141.0784,55130.0
2019-02-27 15:35:00,147.34,147.48,147.34,147.47,64268.0,141.0784,141.2124,141.0784,141.2029,64268.0
2019-02-27 15:40:00,147.47,147.48,147.23,147.26,51496.0,141.2029,141.2124,140.9731,141.0018,51496.0
2019-02-27 15:45:00,147.26,147.27,147.17,147.23,74198.0,141.0018,141.0114,140.9156,140.9731,74198.0
2019-02-27 15:50:00,147.22,147.25,147.08,147.12,128361.0,140.9635,140.9922,140.8294,140.8677,128361.0
2019-02-27 15:55:00,147.12,147.3,147.06,147.24,356739.0,140.8677,141.0401,140.8103,140.9826,356739.0
2019-02-28 09:30:00,147.26,148.25,147.23,148.13,300201.0,141.0018,141.9497,140.9731,141.8348,300201.0
2019-02-28 09:35:00,148.11,148.14,147.72,147.95,63375.0,141.8157,141.8444,141.4422,141.6625,63375.0
2019-02-28 09:40:00,147.93,148.13,147.8,148.11,63881.0,141.6433,141.8348,141.5188,141.8157,63881.0
2019-02-28 09:45:00,148.12,148.45,148.12,148.44,108526.0,141.8253,142.1412,141.8253,142.1317,108526.0
2019-02-28 09:50:00,148.45,148.72,148.4,148.69,151305.0,142.1412,142.3998,142.0934,142.371,151305.0
2019-02-28 09:55:00,148.68,148.82,148.61,148.69,103526.0,142.3615,142.4955,142.2944,142.371,103526.0
2019-02-28 10:00:00,148.66,148.71,148.03,148.09,80419.0,142.3423,142.3902,141.7391,141.7965,80419.0
2019-02-28 10:05:00,148.09,148.13,147.68,147.74,80271.0,141.7965,141.8348,141.4039,141.4614,80271.0
2019-02-28 10:10:00,147.72,148.05,147.64,147.92,92904.0,141.4422,141.7582,141.3656,141.6338,92904.0
2019-02-28 10:15:00,147.91,148.13,147.87,148.06,54935.0,141.6242,141.8348,141.5859,141.7678,54935.0
2019-02-28 10:20:00,148.05,148.11,147.9,147.9,53338.0,141.7582,141.8157,141.6146,141.6146,53338.0
2019-02-28 10:25:00,147.91,148.0,147.8,147.92,40028.0,141.6242,141.7104,141.5188,141.6338,40028.0
2019-02-28 10:30:00,147.93,148.0,147.87,147.93,46485.0,141.6433,141.7104,141.5859,141.6433,46485.0
2019-02-28 10:35:00,147.93,148.0,147.93,147.99,31942.0,141.6433,141.7104,141.6433,141.7008,31942.0
2019-02-28 10:40:00,147.99,148.04,147.86,147.9,59270.0,141.7008,141.7487,141.5763,141.6146,59270.0
2019-02-28 10:45:00,147.9,147.98,147.84,147.92,30609.0,141.6146,141.6912,141.5572,141.6338,30609.0
2019-02-28 10:50:00,147.92,147.92,147.68,147.77,44376.0,141.6338,141.6338,141.4039,141.4901,44376.0
2019-02-28 10:55:00,147.74,147.86,147.73,147.84,31358.0,141.4614,141.5763,141.4518,141.5572,31358.0
2019-02-28 11:00:00,147.84,147.9,147.74,147.85,36745.0,141.5572,141.6146,141.4614,141.5667,36745.0
2019-02-28 11:05:00,147.86,147.9,147.72,147.87,60929.0,141.5763,141.6146,141.4422,141.5859,60929.0
2019-02-28 11:10:00,147.87,147.99,147.86,147.94,41393.0,141.5859,141.7008,141.5763,141.6529,41393.0
2019-02-28 11:15:00,147.93,148.07,147.91,148.07,40960.0,141.6433,141.7774,141.6242,141.7774,40960.0
2019-02-28 11:20:00,148.07,148.15,148.05,148.09,43767.0,141.7774,141.854,141.7582,141.7965,43767.0
2019-02-28 11:25:00,148.09,148.11,148.01,148.07,38858.0,141.7965,141.8157,141.7199,141.7774,38858.0
2019-02-28 11:30:00,148.08,148.33,148.06,148.29,45056.0,141.787,142.0263,141.7678,141.988,45056.0
2019-02-28 11:35:00,148.29,148.38,148.25,148.37,37434.0,141.988,142.0742,141.9497,142.0646,37434.0
2019-02-28 11:40:00,148.38,148.47,148.29,148.3,24358.0,142.0742,142.1604,141.988,141.9976,24358.0
2019-02-28 11:45:00,148.31,148.45,148.28,148.32,42154.0,142.0072,142.1412,141.9785,142.0168,42154.0
2019-02-28 11:50:00,148.33,148.45,148.31,148.37,32146.0,142.0263,142.1412,142.0072,142.0646,32146.0
2019-02-28 11:55:00,148.39,148.51,148.38,148.43,37381.0,142.0838,142.1987,142.0742,142.1221,37381.0
2019-02-28 12:00:00,148.43,148.47,148.36,148.45,69185.0,142.1221,142.1604,142.0551,142.1412,69185.0
2019-02-28 12:05:00,148.46,148.48,148.43,148.48,17903.0,142.1508,142.17,142.1221,142.17,17903.0
2019-02-28 12:10:00,148.47,148.55,148.44,148.54,30797.0,142.1604,142.237,142.1317,142.2274,30797.0
2019-02-28 12:15:00,148.53,148.6,148.52,148.6,41320.0,142.2178,142.2849,142.2083,142.2849,41320.0
2019-02-28 12:20:00,148.6,148.7,148.59,148.66,33623.0,142.2849,142.3806,142.2753,142.3423,33623.0
2019-02-28 12:25:00,148.65,148.67,148.56,148.63,33500.0,142.3327,142.3519,142.2466,142.3136,33500.0
2019-02-28 12:30:00,148.64,148.66,148.57,148.61,29564.0,142.3232,142.3423,142.2561,142.2944,29564.0
2019-02-28 12:35:00,148.62,148.63,148.51,148.53,20235.0,142.304,142.3136,142.1987,142.2178,20235.0
2019-02-28 12:40:00,148.54,148.61,148.52,148.57,24572.0,142.2274,142.2944,142.2083,142.2561,24572.0
2019-02-28 12:45:00,148.56,148.6,148.53,148.58,25948.0,142.2466,142.2849,142.2178,142.2657,25948.0
2019-02-28 12:50:00,148.59,148.66,148.57,148.59,21647.0,142.2753,142.3423,142.2561,142.2753,21647.0
2019-02-28 12:55:00,148.59,148.61,148.55,148.6,25536.0,142.2753,142.2944,142.237,142.2849,25536.0
2019-02-28 13:00:00,148.61,148.64,148.57,148.57,19606.0,142.2944,142.3232,142.2561,142.2561,19606.0
2019-02-28 13:05:00,148.59,148.6,148.5,148.52,19309.0,142.2753,142.2849,142.1891,142.2083,19309.0
2019-02-28 13:10:00,148.51,148.51,148.45,148.47,23070.0,142.1987,142.1987,142.1412,142.1604,23070.0
2019-02-28 13:15:00,148.46,148.54,148.44,148.51,23482.0,142.1508,142.2274,142.1317,142.1987,23482.0
2019-02-28 13:20:00,148.52,148.52,148.36,148.39,27167.0,142.2083,142.2083,142.0551,142.0838,27167.0
2019-02-28 13:25:00,148.39,148.47,148.37,148.46,17593.0,142.0838,142.1604,142.0646,142.1508,17593.0
2019-02-28 13:30:00,148.46,148.5,148.44,148.5,20171.0,142.1508,142.1891,142.1317,142.1891,20171.0
2019-02-28 13:35:00,148.5,148.56,148.49,148.54,20589.0,142.1891,142.2466,142.1795,142.2274,20589.0
2019-02-28 13:40:00,148.55,148.57,148.49,148.51,17316.0,142.237,142.2561,142.1795,142.1987,17316.0
2019-02-28 13:45:00,148.51,148.52,148.25,148.33,29660.0,142.1987,142.2083,141.9497,142.0263,29660.0
2019-02-28 13:50:00,148.33,148.34,148.28,148.29,23053.0,142.0263,142.0359,141.9785,141.988,23053.0
2019-02-28 13:55:00,148.28,148.31,148.21,148.24,22963.0,141.9785,142.0072,141.9114,141.9402,22963.0
2019-02-28 14:00:00,148.25,148.32,148.14,148.24,31836.0,141.9497,142.0168,141.8444,141.9402,31836.0
2019-02-28 14:05:00,148.25,148.28,148.21,148.21,20218.0,141.9497,141.9785,141.9114,141.9114,20218.0
2019-02-28 14:10:00,148.22,148.25,148.16,148.24,32497.0,141.921,141.9497,141.8636,141.9402,32497.0
2019-02-28 14:15:00,148.23,148.23,148.07,148.13,28131.0,141.9306,141.9306,141.7774,141.8348,28131.0
2019-02-28 14:20:00,148.15,148.26,148.14,148.24,32164.0,141.854,141.9593,141.8444,141.9402,32164.0
2019-02-28 14:25:00,148.24,148.34,148.21,148.33,34422.0,141.9402,142.0359,141.9114,142.0263,34422.0
2019-02-28 14:30:00,148.36,148.36,148.09,148.09,34160.0,142.0551,142.0551,141.7965,141.7965,34160.0
2019-02-28 14:35:00,148.1,148.27,148.05,148.25,47837.0,141.8061,141.9689,141.7582,141.9497,47837.0
2019-02-28 14:40:00,148.25,148.32,148.22,148.31,43242.0,141.9497,142.0168,141.921,142.0072,43242.0
2019-02-28 14:45:00,148.31,148.36,148.28,148.36,26264.0,142.0072,142.0551,141.9785,142.0551,26264.0
2019-02-28 14:50:00,148.34,148.37,148.28,148.33,34844.0,142.0359,142.0646,141.9785,142.0263,34844.0
2019-02-28 14:55:00,148.32,148.36,148.26,148.3,47000.0,142.0168,142.0551,141.9593,141.9976,47000.0
2019-02-28 15:00:00,148.28,148.36,148.26,148.32,32646.0,141.9785,142.0551,141.9593,142.0168,32646.0
2019-02-28 15:05:00,148.31,148.35,148.25,148.25,43855.0,142.0072,142.0455,141.9497,141.9497,43855.0
2019-02-28 15:10:00,148.25,148.29,148.19,148.23,32361.0,141.9497,141.988,141.8923,141.9306,32361.0
2019-02-28 15:15:00,148.24,148.3,148.16,148.28,23485.0,141.9402,141.9976,141.8636,141.9785,23485.0
2019-02-28 15:20:00,148.29,148.36,148.21,148.22,44562.0,141.988,142.0551,141.9114,141.921,44562.0
2019-02-28 15:25:00,148.23,148.32,148.22,148.25,29893.0,141.9306,142.0168,141.921,141.9497,29893.0
2019-02-28 15:30:00,148.25,148.35,148.22,148.28,37859.0,141.9497,142.0455,141.921,141.9785,37859.0
2019-02-28 15:35:00,148.28,148.32,148.17,148.29,61120.0,141.9785,142.0168,141.8731,141.988,61120.0
2019-02-28 15:40:00,148.29,148.3,148.14,148.2,74812.0,141.988,141.9976,141.8444,141.9019,74812.0
2019-02-28 15:45:00,148.2,148.23,148.08,148.18,91963.0,141.9019,141.9306,141.787,141.8827,91963.0
2019-02-28 15:50:00,148.17,148.24,148.11,148.12,117574.0,141.8731,141.9402,141.8157,141.8253,117574.0
2019-02-28 15:55:00,148.11,148.23,147.97,148.17,291350.0,141.8157,141.9306,141.6816,141.8731,291350.0
2019-03-01 09:30:00,149.46,149.93,149.33,149.56,390594.0,143.1083,143.5583,142.9838,143.2041,390594.0
2019-03-01 09:35:00,149.57,149.59,149.26,149.44,94565.0,143.2136,143.2328,142.9168,143.0892,94565.0
2019-03-01 09:40:00,149.43,149.51,149.25,149.5,102865.0,143.0796,143.1562,142.9072,143.1466,102865.0
2019-03-01 09:45:00,149.49,149.51,149.04,149.04,109521.0,143.137,143.1562,142.7062,142.7062,109521.0
2019-03-01 09:50:00,149.07,149.42,149.06,149.39,71104.0,142.7349,143.07,142.7253,143.0413,71104.0
2019-03-01 09:55:00,149.38,149.46,149.31,149.4,64279.0,143.0317,143.1083,142.9647,143.0509,64279.0
2019-03-01 10:00:00,149.38,149.46,149.17,149.46,122994.0,143.0317,143.1083,142.8306,143.1083,122994.0
2019-03-01 10:05:00,149.46,149.48,149.22,149.44,69954.0,143.1083,143.1275,142.8785,143.0892,69954.0
2019-03-01 10:10:00,149.44,149.46,149.15,149.19,65311.0,143.0892,143.1083,142.8115,142.8498,65311.0
2019-03-01 10:15:00,149.19,149.34,149.0,149.2,274982.0,142.8498,142.9934,142.6679,142.8594,274982.0
2019-03-01 10:20:00,149.22,149.29,148.62,148.85,172277.0,142.8785,142.9455,142.304,142.5242,172277.0
2019-03-01 10:25:00,148.84,149.0,148.74,148.99,92294.0,142.5147,142.6679,142.4189,142.6583,92294.0
2019-03-01 10:30:00,148.98,149.07,148.81,149.03,226441.0,142.6487,142.7349,142.4859,142.6966,226441.0
2019-03-01 10:35:00,149.01,149.09,148.96,149.07,55640.0,142.6774,142.754,142.6296,142.7349,55640.0
2019-03-01 10:40:00,149.05,149.19,149.0,149.01,60843.0,142.7157,142.8498,142.6679,142.6774,60843.0
2019-03-01 10:45:00,149.02,149.04,148.71,148.71,76111.0,142.687,142.7062,142.3902,142.3902,76111.0
2019-03-01 10:50:00,148.7,148.72,148.48,148.71,71040.0,142.3806,142.3998,142.17,142.3902,71040.0
2019-03-01 10:55:00,148.71,148.75,148.58,148.64,72302.0,142.3902,142.4285,142.2657,142.3232,72302.0
2019-03-01 11:00:00,148.64,148.77,148.48,148.73,101296.0,142.3232,142.4476,142.17,142.4093,101296.0
2019-03-01 11:05:00,148.74,148.8,148.57,148.77,94507.0,142.4189,142.4764,142.2561,142.4476,94507.0
2019-03-01 11:10:00,148.77,148.77,148.56,148.72,72225.0,142.4476,142.4476,142.2466,142.3998,72225.0
2019-03-01 11:15:00,148.72,148.84,148.62,148.81,71332.0,142.3998,142.5147,142.304,142.4859,71332.0
2019-03-01 11:20:00,148.81,148.84,148.64,148.66,60394.0,142.4859,142.5147,142.3232,142.3423,60394.0
2019-03-01 11:25:00,148.65,148.7,148.48,148.65,124692.0,142.3327,142.3806,142.17,142.3327,124692.0
2019-03-01 11:30:00,148.66,148.7,148.55,148.66,65328.0,142.3423,142.3806,142.237,142.3423,65328.0
2019-03-01 11:35:00,148.68,148.75,148.62,148.68,54440.0,142.3615,142.4285,142.304,142.3615,54440.0
2019-03-01 11:40:00,148.68,148.71,148.57,148.61,69240.0,142.3615,142.3902,142.2561,142.2944,69240.0
2019-03-01 11:45:00,148.62,148.75,148.6,148.64,37642.0,142.304,142.4285,142.2849,142.3232,37642.0
2019-03-01 11:50:00,148.6,148.7,148.43,148.6,122197.0,142.2849,142.3806,142.1221,142.2849,122197.0
2019-03-01 11:55:00,148.58,148.64,148.38,148.63,98768.0,142.2657,142.3232,142.0742,142.3136,98768.0
2019-03-01 12:00:00,148.63,148.78,148.59,148.77,52824.0,142.3136,142.4572,142.2753,142.4476,52824.0
2019-03-01 12:05:00,148.77,148.82,148.76,148.8,30454.0,142.4476,142.4955,142.4381,142.4764,30454.0
2019-03-01 12:10:00,148.81,148.94,148.76,148.94,38650.0,142.4859,142.6104,142.4381,142.6104,38650.0
2019-03-01 12:15:00,148.94,149.0,148.87,148.95,31791.0,142.6104,142.6679,142.5434,142.62,31791.0
2019-03-01 12:20:00,148.95,148.97,148.86,148.94,22620.0,142.62,142.6391,142.5338,142.6104,22620.0
2019-03-01 12:25:00,148.96,149.03,148.93,149.02,31839.0,142.6296,142.6966,142.6008,142.687,31839.0
2019-03-01 12:30:00,149.03,149.12,149.03,149.1,34543.0,142.6966,142.7828,142.6966,142.7636,34543.0
2019-03-01 12:35:00,149.09,149.1,149.02,149.08,52874.0,142.754,142.7636,142.687,142.7445,52874.0
2019-03-01 12:40:00,149.09,149.23,149.07,149.2,30099.0,142.754,142.8881,142.7349,142.8594,30099.0
2019-03-01 12:45:00,149.19,149.29,149.16,149.27,48779.0,142.8498,142.9455,142.8211,142.9264,48779.0
2019-03-01 12:50:00,149.27,149.28,149.17,149.25,45182.0,142.9264,142.936,142.8306,142.9072,45182.0
2019-03-01 12:55:00,149.25,149.25,149.19,149.2,27574.0,142.9072,142.9072,142.8498,142.8594,27574.0
2019-03-01 13:00:00,149.2,149.24,149.17,149.18,39809.0,142.8594,142.8977,142.8306,142.8402,39809.0
2019-03-01 13:05:00,149.19,149.29,149.12,149.21,39130.0,142.8498,142.9455,142.7828,142.8689,39130.0
2019-03-01 13:10:00,149.22,149.3,149.21,149.26,21933.0,142.8785,142.9551,142.8689,142.9168,21933.0
2019-03-01 13:15:00,149.26,149.26,149.07,149.12,42196.0,142.9168,142.9168,142.7349,142.7828,42196.0
2019-03-01 13:20:00,149.12,149.13,149.07,149.08,17707.0,142.7828,142.7923,142.7349,142.7445,17707.0
2019-03-01 13:25:00,149.08,149.11,149.04,149.07,19769.0,142.7445,142.7732,142.7062,142.7349,19769.0
2019-03-01 13:30:00,149.07,149.22,149.07,149.2,24563.0,142.7349,142.8785,142.7349,142.8594,24563.0
2019-03-01 13:35:00,149.2,149.21,149.11,149.13,24814.0,142.8594,142.8689,142.7732,142.7923,24814.0
2019-03-01 13:40:00,149.14,149.22,149.14,149.18,26751.0,142.8019,142.8785,142.8019,142.8402,26751.0
2019-03-01 13:45:00,149.19,149.2,149.13,149.17,16483.0,142.8498,142.8594,142.7923,142.8306,16483.0
2019-03-01 13:50:00,149.18,149.19,149.13,149.17,24269.0,142.8402,142.8498,142.7923,142.8306,24269.0
2019-03-01 13:55:00,149.17,149.21,149.15,149.19,25315.0,142.8306,142.8689,142.8115,142.8498,25315.0
2019-03-01 14:00:00,149.2,149.26,149.17,149.2,42266.0,142.8594,142.9168,142.8306,142.8594,42266.0
2019-03-01 14:05:00,149.19,149.31,149.17,149.31,29639.0,142.8498,142.9647,142.8306,142.9647,29639.0
2019-03-01 14:10:00,149.33,149.36,149.28,149.31,43411.0,142.9838,143.0126,142.936,142.9647,43411.0
2019-03-01 14:15:00,149.32,149.43,149.29,149.39,53508.0,142.9743,143.0796,142.9455,143.0413,53508.0
2019-03-01 14:20:00,149.39,149.52,149.36,149.5,104709.0,143.0413,143.1658,143.0126,143.1466,104709.0
2019-03-01 14:25:00,149.52,149.61,149.49,149.59,48874.0,143.1658,143.2519,143.137,143.2328,48874.0
2019-03-01 14:30:00,149.59,149.6,149.49,149.54,39586.0,143.2328,143.2424,143.137,143.1849,39586.0
2019-03-01 14:35:00,149.54,149.57,149.47,149.5,36652.0,143.1849,143.2136,143.1179,143.1466,36652.0
2019-03-01 14:40:00,149.52,149.62,149.49,149.62,42369.0,143.1658,143.2615,143.137,143.2615,42369.0
2019-03-01 14:45:00,149.61,149.62,149.48,149.53,45982.0,143.2519,143.2615,143.1275,143.1753,45982.0
2019-03-01 14:50:00,149.53,149.6,149.49,149.59,28842.0,143.1753,143.2424,143.137,143.2328,28842.0
2019-03-01 14:55:00,149.59,149.61,149.56,149.59,29183.0,143.2328,143.2519,143.2041,143.2328,29183.0
2019-03-01 15:00:00,149.6,149.65,149.53,149.54,60600.0,143.2424,143.2902,143.1753,143.1849,60600.0
2019-03-01 15:05:00,149.54,149.64,149.51,149.62,40893.0,143.1849,143.2807,143.1562,143.2615,40893.0
2019-03-01 15:10:00,149.6,149.61,149.52,149.54,31969.0,143.2424,143.2519,143.1658,143.1849,31969.0
2019-03-01 15:15:00,149.54,149.57,149.49,149.56,45474.0,143.1849,143.2136,143.137,143.2041,45474.0
2019-03-01 15:20:00,149.56,149.6,149.5,149.56,46396.0,143.2041,143.2424,143.1466,143.2041,46396.0
2019-03-01 15:25:00,149.56,149.61,149.5,149.6,33975.0,143.2041,143.2519,143.1466,143.2424,33975.0
2019-03-01 15:30:00,149.6,149.65,149.52,149.56,44061.0,143.2424,143.2902,143.1658,143.2041,44061.0
2019-03-01 15:35:00,149.57,149.66,149.52,149.66,56613.0,143.2136,143.2998,143.1658,143.2998,56613.0
2019-03-01 15:40:00,149.65,149.75,149.62,149.75,78602.0,143.2902,143.386,143.2615,143.386,78602.0
2019-03-01 15:45:00,149.74,149.85,149.74,149.83,150382.0,143.3764,143.4817,143.3764,143.4626,150382.0
2019-03-01 15:50:00,149.83,149.83,149.69,149.69,166329.0,143.4626,143.4626,143.3285,143.3285,166329.0
2019-03-01 15:55:00,149.69,149.76,149.45,149.53,291896.0,143.3285,143.3956,143.0987,143.1753,291896.0
2019-03-04 09:30:00,150.07,150.19,149.62,149.79,246765.0,143.6924,143.8073,143.2615,143.4243,246765.0
2019-03-04 09:35:00,149.81,149.93,149.62,149.72,51734.0,143.4434,143.5583,143.2615,143.3573,51734.0
2019-03-04 09:40:00,149.73,149.96,149.67,149.9,56032.0,143.3668,143.5871,143.3094,143.5296,56032.0
2019-03-04 09:45:00,149.92,150.0,149.81,149.81,99589.0,143.5488,143.6254,143.4434,143.4434,99589.0
2019-03-04 09:50:00,149.83,149.84,149.68,149.74,93275.0,143.4626,143.4722,143.319,143.3764,93275.0
2019-03-04 09:55:00,149.75,149.9,149.7,149.79,61616.0,143.386,143.5296,143.3381,143.4243,61616.0
2019-03-04 10:00:00,149.81,149.84,149.74,149.78,63563.0,143.4434,143.4722,143.3764,143.4147,63563.0
2019-03-04 10:05:00,149.79,149.88,149.53,149.56,92594.0,143.4243,143.5105,143.1753,143.2041,92594.0
2019-03-04 10:10:00,149.55,149.62,149.41,149.58,104804.0,143.1945,143.2615,143.0604,143.2232,104804.0
2019-03-04 10:15:00,149.58,149.61,149.45,149.61,58576.0,143.2232,143.2519,143.0987,143.2519,58576.0
2019-03-04 10:20:00,149.61,149.65,149.51,149.59,46772.0,143.2519,143.2902,143.1562,143.2328,46772.0
2019-03-04 10:25:00,149.59,149.64,149.51,149.53,48686.0,143.2328,143.2807,143.1562,143.1753,48686.0
2019-03-04 10:30:00,149.55,149.65,149.53,149.58,38426.0,143.1945,143.2902,143.1753,143.2232,38426.0
2019-03-04 10:35:00,149.57,149.61,149.45,149.58,61785.0,143.2136,143.2519,143.0987,143.2232,61785.0
2019-03-04 10:40:00,149.58,149.6,149.42,149.44,71528.0,143.2232,143.2424,143.07,143.0892,71528.0
2019-03-04 10:45:00,149.44,149.49,149.36,149.38,87434.0,143.0892,143.137,143.0126,143.0317,87434.0
2019-03-04 10:50:00,149.38,149.42,149.16,149.18,131736.0,143.0317,143.07,142.8211,142.8402,131736.0
2019-03-04 10:55:00,149.18,149.19,149.04,149.05,58998.0,142.8402,142.8498,142.7062,142.7157,58998.0
2019-03-04 11:00:00,149.04,149.15,149.01,149.07,51043.0,142.7062,142.8115,142.6774,142.7349,51043.0
2019-03-04 11:05:00,149.07,149.08,148.66,148.69,98310.0,142.7349,142.7445,142.3423,142.371,98310.0
2019-03-04 11:10:00,148.68,148.91,148.67,148.84,50836.0,142.3615,142.5817,142.3519,142.5147,50836.0
2019-03-04 11:15:00,148.84,148.91,148.74,148.88,48079.0,142.5147,142.5817,142.4189,142.553,48079.0
2019-03-04 11:20:00,148.88,148.91,148.42,148.47,94132.0,142.553,142.5817,142.1125,142.1604,94132.0
2019-03-04 11:25:00,148.47,148.51,148.26,148.27,139031.0,142.1604,142.1987,141.9593,141.9689,139031.0
2019-03-04 11:30:00,148.27,148.3,148.03,148.09,65538.0,141.9689,141.9976,141.7391,141.7965,65538.0
2019-03-04 11:35:00,148.09,148.23,148.02,148.14,40684.0,141.7965,141.9306,141.7295,141.8444,40684.0
2019-03-04 11:40:00,148.13,148.15,147.63,147.68,95920.0,141.8348,141.854,141.3561,141.4039,95920.0
2019-03-04 11:45:00,147.65,147.77,147.46,147.57,69207.0,141.3752,141.4901,141.1933,141.2986,69207.0
2019-03-04 11:50:00,147.58,147.77,147.46,147.61,78856.0,141.3082,141.4901,141.1933,141.3369,78856.0
2019-03-04 11:55:00,147.59,147.59,147.24,147.41,62973.0,141.3178,141.3178,140.9826,141.1454,62973.0
2019-03-04 12:00:00,147.4,147.73,147.29,147.66,73733.0,141.1358,141.4518,141.0305,141.3848,73733.0
2019-03-04 12:05:00,147.68,147.81,147.55,147.76,44997.0,141.4039,141.5284,141.2795,141.4805,44997.0
2019-03-04 12:10:00,147.77,147.79,147.51,147.53,93166.0,141.4901,141.5093,141.2412,141.2603,93166.0
2019-03-04 12:15:00,147.53,147.61,147.01,147.07,70713.0,141.2603,141.3369,140.7624,140.8199,70713.0
2019-03-04 12:20:00,147.09,147.21,146.98,147.03,69876.0,140.839,140.9539,140.7337,140.7816,69876.0
2019-03-04 12:25:00,147.05,147.32,146.95,147.32,50602.0,140.8007,141.0592,140.705,141.0592,50602.0
2019-03-04 12:30:00,147.31,147.5,147.25,147.48,31002.0,141.0497,141.2316,140.9922,141.2124,31002.0
2019-03-04 12:35:00,147.47,147.52,147.33,147.49,27498.0,141.2029,141.2507,141.0688,141.222,27498.0
2019-03-04 12:40:00,147.48,147.48,147.21,147.22,51020.0,141.2124,141.2124,140.9539,140.9635,51020.0
2019-03-04 12:45:00,147.25,147.25,146.98,147.25,35846.0,140.9922,140.9922,140.7337,140.9922,35846.0
2019-03-04 12:50:00,147.24,147.5,147.19,147.42,24124.0,140.9826,141.2316,140.9348,141.155,24124.0
2019-03-04 12:55:00,147.42,147.42,147.11,147.29,25148.0,141.155,141.155,140.8582,141.0305,25148.0
2019-03-04 13:00:00,147.27,147.27,147.11,147.12,22861.0,141.0114,141.0114,140.8582,140.8677,22861.0
2019-03-04 13:05:00,147.08,147.2,147.04,147.14,28913.0,140.8294,140.9443,140.7911,140.8869,28913.0
2019-03-04 13:10:00,147.11,147.41,147.1,147.31,52236.0,140.8582,141.1454,140.8486,141.0497,52236.0
2019-03-04 13:15:00,147.34,147.59,147.31,147.58,35517.0,141.0784,141.3178,141.0497,141.3082,35517.0
2019-03-04 13:20:00,147.61,147.71,147.59,147.64,27201.0,141.3369,141.4327,141.3178,141.3656,27201.0
2019-03-04 13:25:00,147.66,147.77,147.53,147.71,40182.0,141.3848,141.4901,141.2603,141.4327,40182.0
2019-03-04 13:30:00,147.71,147.82,147.67,147.67,43745.0,141.4327,141.538,141.3944,141.3944,43745.0
2019-03-04 13:35:00,147.68,147.79,147.66,147.71,33090.0,141.4039,141.5093,141.3848,141.4327,33090.0
2019-03-04 13:40:00,147.73,148.0,147.71,147.98,22465.0,141.4518,141.7104,141.4327,141.6912,22465.0
2019-03-04 13:45:00,147.98,148.01,147.87,147.97,24283.0,141.6912,141.7199,141.5859,141.6816,24283.0
2019-03-04 13:50:00,147.96,148.13,147.91,148.1,53868.0,141.6721,141.8348,141.6242,141.8061,53868.0
2019-03-04 13:55:00,148.1,148.17,148.03,148.11,31122.0,141.8061,141.8731,141.7391,141.8157,31122.0
2019-03-04 14:00:00,148.12,148.21,148.05,148.12,34841.0,141.8253,141.9114,141.7582,141.8253,34841.0
2019-03-04 14:05:00,148.1,148.17,148.01,148.02,26820.0,141.8061,141.8731,141.7199,141.7295,26820.0
2019-03-04 14:10:00,148.02,148.16,148.0,148.11,26620.0,141.7295,141.8636,141.7104,141.8157,26620.0
2019-03-04 14:15:00,148.1,148.27,148.07,148.23,83278.0,141.8061,141.9689,141.7774,141.9306,83278.0
2019-03-04 14:20:00,148.25,148.41,148.15,148.39,46148.0,141.9497,142.1029,141.854,142.0838,46148.0
2019-03-04 14:25:00,148.4,148.5,148.35,148.49,49247.0,142.0934,142.1891,142.0455,142.1795,49247.0
2019-03-04 14:30:00,148.48,148.51,148.28,148.3,32164.0,142.17,142.1987,141.9785,141.9976,32164.0
2019-03-04 14:35:00,148.3,148.42,148.3,148.39,27254.0,141.9976,142.1125,141.9976,142.0838,27254.0
2019-03-04 14:40:00,148.4,148.54,148.38,148.52,30535.0,142.0934,142.2274,142.0742,142.2083,30535.0
2019-03-04 14:45:00,148.52,148.54,148.37,148.38,88169.0,142.2083,142.2274,142.0646,142.0742,88169.0
2019-03-04 14:50:00,148.39,148.53,148.37,148.41,45826.0,142.0838,142.2178,142.0646,142.1029,45826.0
2019-03-04 14:55:00,148.42,148.43,148.13,148.14,36317.0,142.1125,142.1221,141.8348,141.8444,36317.0
2019-03-04 15:00:00,148.14,148.2,148.07,148.13,30062.0,141.8444,141.9019,141.7774,141.8348,30062.0
2019-03-04 15:05:00,148.12,148.19,148.08,148.1,50052.0,141.8253,141.8923,141.787,141.8061,50052.0
2019-03-04 15:10:00,148.1,148.23,148.03,148.09,24872.0,141.8061,141.9306,141.7391,141.7965,24872.0
2019-03-04 15:15:00,148.09,148.16,148.01,148.14,28729.0,141.7965,141.8636,141.7199,141.8444,28729.0
2019-03-04 15:20:00,148.13,148.18,148.0,148.06,34519.0,141.8348,141.8827,141.7104,141.7678,34519.0
2019-03-04 15:25:00,148.06,148.19,148.0,148.0,52430.0,141.7678,141.8923,141.7104,141.7104,52430.0
2019-03-04 15:30:00,148.0,148.2,147.95,148.14,61822.0,141.7104,141.9019,141.6625,141.8444,61822.0
2019-03-04 15:35:00,148.15,148.26,148.04,148.16,56550.0,141.854,141.9593,141.7487,141.8636,56550.0
2019-03-04 15:40:00,148.16,148.25,148.03,148.23,81073.0,141.8636,141.9497,141.7391,141.9306,81073.0
2019-03-04 15:45:00,148.22,148.28,148.08,148.09,83722.0,141.921,141.9785,141.787,141.7965,83722.0
2019-03-04 15:50:00,148.1,148.29,147.98,148.09,183813.0,141.8061,141.988,141.6912,141.7965,183813.0
2019-03-04 15:55:00,148.09,148.24,147.94,148.05,505707.0,141.7965,141.9402,141.6529,141.7582,505707.0
2019-03-05 09:30:00,148.0,148.76,147.89,148.71,192117.0,141.7104,142.4381,141.605,142.3902,192117.0
2019-03-05 09:35:00,148.73,149.29,148.59,148.61,127065.0,142.4093,142.9455,142.2753,142.2944,127065.0
2019-03-05 09:40:00,148.58,149.04,148.55,148.74,57085.0,142.2657,142.7062,142.237,142.4189,57085.0
2019-03-05 09:45:00,148.72,148.75,148.3,148.3,102147.0,142.3998,142.4285,141.9976,141.9976,102147.0
2019-03-05 09:50:00,148.29,148.57,148.09,148.2,123757.0,141.988,142.2561,141.7965,141.9019,123757.0
2019-03-05 09:55:00,148.26,148.48,148.21,148.47,134194.0,141.9593,142.17,141.9114,142.1604,134194.0
2019-03-05 10:00:00,148.47,148.85,148.42,148.69,129665.0,142.1604,142.5242,142.1125,142.371,129665.0
2019-03-05 10:05:00,148.7,148.93,148.67,148.7,55100.0,142.3806,142.6008,142.3519,142.3806,55100.0
2019-03-05 10:10:00,148.7,148.92,148.55,148.74,55920.0,142.3806,142.5913,142.237,142.4189,55920.0
2019-03-05 10:15:00,148.73,148.82,148.5,148.57,60014.0,142.4093,142.4955,142.1891,142.2561,60014.0
2019-03-05 10:20:00,148.56,148.73,148.43,148.7,47728.0,142.2466,142.4093,142.1221,142.3806,47728.0
2019-03-05 10:25:00,148.68,148.68,148.29,148.4,80209.0,142.3615,142.3615,141.988,142.0934,80209.0
2019-03-05 10:30:00,148.4,148.73,148.35,148.69,54808.0,142.0934,142.4093,142.0455,142.371,54808.0
2019-03-05 10:35:00,148.69,148.77,148.62,148.72,34490.0,142.371,142.4476,142.304,142.3998,34490.0
2019-03-05 10:40:00,148.74,148.85,148.66,148.7,41588.0,142.4189,142.5242,142.3423,142.3806,41588.0
2019-03-05 10:45:00,148.72,148.72,148.46,148.55,32094.0,142.3998,142.3998,142.1508,142.237,32094.0
2019-03-05 10:50:00,148.55,148.79,148.52,148.61,37710.0,142.237,142.4668,142.2083,142.2944,37710.0
2019-03-05 10:55:00,148.6,148.62,148.31,148.32,51490.0,142.2849,142.304,142.0072,142.0168,51490.0
2019-03-05 11:00:00,148.31,148.39,148.18,148.2,63813.0,142.0072,142.0838,141.8827,141.9019,63813.0
2019-03-05 11:05:00,148.22,148.33,148.17,148.29,45455.0,141.921,142.0263,141.8731,141.988,45455.0
2019-03-05 11:10:00,148.3,148.37,148.19,148.21,37534.0,141.9976,142.0646,141.8923,141.9114,37534.0
2019-03-05 11:15:00,148.22,148.34,148.17,148.21,28725.0,141.921,142.0359,141.8731,141.9114,28725.0
2019-03-05 11:20:00,148.22,148.26,148.1,148.19,89757.0,141.921,141.9593,141.8061,141.8923,89757.0
2019-03-05 11:25:00,148.22,148.26,148.09,148.22,34306.0,141.921,141.9593,141.7965,141.921,34306.0
2019-03-05 11:30:00,148.19,148.31,148.14,148.23,66233.0,141.8923,142.0072,141.8444,141.9306,66233.0
2019-03-05 11:35:00,148.22,148.35,148.16,148.34,66329.0,141.921,142.0455,141.8636,142.0359,66329.0
2019-03-05 11:40:00,148.34,148.38,148.29,148.32,26132.0,142.0359,142.0742,141.988,142.0168,26132.0
2019-03-05 11:45:00,148.33,148.34,148.11,148.11,27932.0,142.0263,142.0359,141.8157,141.8157,27932.0
2019-03-05 11:50:00,148.12,148.19,147.93,148.03,44373.0,141.8253,141.8923,141.6433,141.7391,44373.0
2019-03-05 11:55:00,148.02,148.11,147.95,148.06,35877.0,141.7295,141.8157,141.6625,141.7678,35877.0
2019-03-05 12:00:00,148.05,148.1,148.03,148.08,36730.0,141.7582,141.8061,141.7391,141.787,36730.0
2019-03-05 12:05:00,148.09,148.09,147.95,147.97,57599.0,141.7965,141.7965,141.6625,141.6816,57599.0
2019-03-05 12:10:00,147.96,148.08,147.93,148.05,39696.0,141.6721,141.787,141.6433,141.7582,39696.0
2019-03-05 12:15:00,148.04,148.05,147.91,147.93,54884.0,141.7487,141.7582,141.6242,141.6433,54884.0
2019-03-05 12:20:00,147.93,147.99,147.83,147.99,44737.0,141.6433,141.7008,141.5476,141.7008,44737.0
2019-03-05 12:25:00,147.99,148.08,147.97,148.05,23877.0,141.7008,141.787,141.6816,141.7582,23877.0
2019-03-05 12:30:00,148.04,148.09,147.95,147.95,45028.0,141.7487,141.7965,141.6625,141.6625,45028.0
2019-03-05 12:35:00,147.95,147.98,147.86,147.97,27924.0,141.6625,141.6912,141.5763,141.6816,27924.0
2019-03-05 12:40:00,147.98,148.07,147.97,148.04,15980.0,141.6912,141.7774,141.6816,141.7487,15980.0
2019-03-05 12:45:00,148.04,148.11,148.0,148.11,20661.0,141.7487,141.8157,141.7104,141.8157,20661.0
2019-03-05 12:50:00,148.1,148.15,148.06,148.09,20700.0,141.8061,141.854,141.7678,141.7965,20700.0
2019-03-05 12:55:00,148.09,148.18,148.04,148.15,19569.0,141.7965,141.8827,141.7487,141.854,19569.0
2019-03-05 13:00:00,148.14,148.3,148.09,148.29,37415.0,141.8444,141.9976,141.7965,141.988,37415.0
2019-03-05 13:05:00,148.3,148.35,148.24,148.29,50044.0,141.9976,142.0455,141.9402,141.988,50044.0
2019-03-05 13:10:00,148.31,148.4,148.3,148.33,38857.0,142.0072,142.0934,141.9976,142.0263,38857.0
2019-03-05 13:15:00,148.33,148.35,148.25,148.26,38000.0,142.0263,142.0455,141.9497,141.9593,38000.0
2019-03-05 13:20:00,148.27,148.31,148.21,148.28,21248.0,141.9689,142.0072,141.9114,141.9785,21248.0
2019-03-05 13:25:00,148.27,148.29,148.11,148.12,19099.0,141.9689,141.988,141.8157,141.8253,19099.0
2019-03-05 13:30:00,148.11,148.14,147.98,148.04,49984.0,141.8157,141.8444,141.6912,141.7487,49984.0
2019-03-05 13:35:00,148.05,148.19,148.05,148.13,32155.0,141.7582,141.8923,141.7582,141.8348,32155.0
2019-03-05 13:40:00,148.13,148.14,148.06,148.1,30056.0,141.8348,141.8444,141.7678,141.8061,30056.0
2019-03-05 13:45:00,148.11,148.17,148.07,148.17,33192.0,141.8157,141.8731,141.7774,141.8731,33192.0
2019-03-05 13:50:00,148.17,148.18,148.11,148.14,15563.0,141.8731,141.8827,141.8157,141.8444,15563.0
2019-03-05 13:55:00,148.14,148.17,148.09,148.16,21567.0,141.8444,141.8731,141.7965,141.8636,21567.0
2019-03-05 14:00:00,148.16,148.22,148.11,148.19,23256.0,141.8636,141.921,141.8157,141.8923,23256.0
2019-03-05 14:05:00,148.2,148.22,148.08,148.08,16983.0,141.9019,141.921,141.787,141.787,16983.0
2019-03-05 14:10:00,148.08,148.12,148.01,148.05,15635.0,141.787,141.8253,141.7199,141.7582,15635.0
2019-03-05 14:15:00,148.05,148.09,147.97,148.06,16116.0,141.7582,141.7965,141.6816,141.7678,16116.0
2019-03-05 14:20:00,148.06,148.16,148.05,148.12,19237.0,141.7678,141.8636,141.7582,141.8253,19237.0
2019-03-05 14:25:00,148.12,148.14,148.06,148.12,14390.0,141.8253,141.8444,141.7678,141.8253,14390.0
2019-03-05 14:30:00,148.13,148.21,148.04,148.05,23507.0,141.8348,141.9114,141.7487,141.7582,23507.0
2019-03-05 14:35:00,148.03,148.08,148.0,148.05,20477.0,141.7391,141.787,141.7104,141.7582,20477.0
2019-03-05 14:40:00,148.06,148.13,148.04,148.08,21215.0,141.7678,141.8348,141.7487,141.787,21215.0
2019-03-05 14:45:00,148.08,148.08,148.02,148.08,39285.0,141.787,141.787,141.7295,141.787,39285.0
2019-03-05 14:50:00,148.09,148.12,148.07,148.11,26923.0,141.7965,141.8253,141.7774,141.8157,26923.0
2019-03-05 14:55:00,148.12,148.21,148.08,148.17,24556.0,141.8253,141.9114,141.787,141.8731,24556.0
2019-03-05 15:00:00,148.17,148.17,148.05,148.06,25939.0,141.8731,141.8731,141.7582,141.7678,25939.0
2019-03-05 15:05:00,148.07,148.1,148.01,148.03,30374.0,141.7774,141.8061,141.7199,141.7391,30374.0
2019-03-05 15:10:00,148.04,148.11,148.01,148.04,27058.0,141.7487,141.8157,141.7199,141.7487,27058.0
2019-03-05 15:15:00,148.03,148.09,148.02,148.09,26462.0,141.7391,141.7965,141.7295,141.7965,26462.0
2019-03-05 15:20:00,148.09,148.13,148.04,148.13,28911.0,141.7965,141.8348,141.7487,141.8348,28911.0
2019-03-05 15:25:00,148.13,148.14,148.06,148.12,38301.0,141.8348,141.8444,141.7678,141.8253,38301.0
2019-03-05 15:30:00,148.12,148.12,148.04,148.09,47391.0,141.8253,141.8253,141.7487,141.7965,47391.0
2019-03-05 15:35:00,148.09,148.19,148.08,148.18,46173.0,141.7965,141.8923,141.787,141.8827,46173.0
2019-03-05 15:40:00,148.18,148.38,148.16,148.35,67556.0,141.8827,142.0742,141.8636,142.0455,67556.0
2019-03-05 15:45:00,148.36,148.42,148.33,148.35,60848.0,142.0551,142.1125,142.0263,142.0455,60848.0
2019-03-05 15:50:00,148.36,148.37,148.25,148.29,90863.0,142.0551,142.0646,141.9497,141.988,90863.0
2019-03-05 15:55:00,148.29,148.3,147.94,147.99,361646.0,141.988,141.9976,141.6529,141.7008,361646.0
2019-03-06 09:30:00,148.0,148.26,147.9,148.05,207503.0,141.7104,141.9593,141.6146,141.7582,207503.0
2019-03-06 09:35:00,148.02,148.18,147.83,148.09,65023.0,141.7295,141.8827,141.5476,141.7965,65023.0
2019-03-06 09:40:00,148.06,148.2,147.97,148.18,51234.0,141.7678,141.9019,141.6816,141.8827,51234.0
2019-03-06 09:45:00,148.19,148.52,148.0,148.17,73629.0,141.8923,142.2083,141.7104,141.8731,73629.0
2019-03-06 09:50:00,148.18,148.35,148.15,148.28,36537.0,141.8827,142.0455,141.854,141.9785,36537.0
2019-03-06 09:55:00,148.27,148.49,148.24,148.37,55281.0,141.9689,142.1795,141.9402,142.0646,55281.0
2019-03-06 10:00:00,148.37,148.43,148.14,148.16,48830.0,142.0646,142.1221,141.8444,141.8636,48830.0
2019-03-06 10:05:00,148.19,148.35,148.1,148.19,43511.0,141.8923,142.0455,141.8061,141.8923,43511.0
2019-03-06 10:10:00,148.19,148.25,148.03,148.23,62558.0,141.8923,141.9497,141.7391,141.9306,62558.0
2019-03-06 10:15:00,148.21,148.32,148.05,148.1,49886.0,141.9114,142.0168,141.7582,141.8061,49886.0
2019-03-06 10:20:00,148.1,148.11,147.83,147.92,75401.0,141.8061,141.8157,141.5476,141.6338,75401.0
2019-03-06 10:25:00,147.93,148.04,147.86,147.87,49840.0,141.6433,141.7487,141.5763,141.5859,49840.0
2019-03-06 10:30:00,147.86,147.92,147.51,147.6,48583.0,141.5763,141.6338,141.2412,141.3273,48583.0
2019-03-06 10:35:00,147.58,147.8,147.54,147.74,32472.0,141.3082,141.5188,141.2699,141.4614,32472.0
2019-03-06 10:40:00,147.75,147.8,147.65,147.72,35890.0,141.471,141.5188,141.3752,141.4422,35890.0
2019-03-06 10:45:00,147.7,147.91,147.69,147.81,31535.0,141.4231,141.6242,141.4135,141.5284,31535.0
2019-03-06 10:50:00,147.8,147.88,147.73,147.88,28467.0,141.5188,141.5955,141.4518,141.5955,28467.0
2019-03-06 10:55:00,147.88,148.0,147.88,147.92,36644.0,141.5955,141.7104,141.5955,141.6338,36644.0
2019-03-06 11:00:00,147.91,148.0,147.85,147.96,33422.0,141.6242,141.7104,141.5667,141.6721,33422.0
2019-03-06 11:05:00,147.97,148.06,147.96,148.01,26815.0,141.6816,141.7678,141.6721,141.7199,26815.0
2019-03-06 11:10:00,147.98,147.99,147.89,147.89,31323.0,141.6912,141.7008,141.605,141.605,31323.0
2019-03-06 11:15:00,147.91,147.99,147.86,147.89,28916.0,141.6242,141.7008,141.5763,141.605,28916.0
2019-03-06 11:20:00,147.89,147.9,147.72,147.75,30657.0,141.605,141.6146,141.4422,141.471,30657.0
2019-03-06 11:25:00,147.75,147.8,147.66,147.79,40291.0,141.471,141.5188,141.3848,141.5093,40291.0
2019-03-06 11:30:00,147.8,147.92,147.67,147.76,50952.0,141.5188,141.6338,141.3944,141.4805,50952.0
2019-03-06 11:35:00,147.75,147.76,147.54,147.54,42110.0,141.471,141.4805,141.2699,141.2699,42110.0
2019-03-06 11:40:00,147.54,147.61,147.42,147.43,36021.0,141.2699,141.3369,141.155,141.1646,36021.0
2019-03-06 11:45:00,147.42,147.7,147.42,147.56,25888.0,141.155,141.4231,141.155,141.289,25888.0
2019-03-06 11:50:00,147.55,147.59,147.45,147.58,24435.0,141.2795,141.3178,141.1837,141.3082,24435.0
2019-03-06 11:55:00,147.59,147.69,147.55,147.63,22045.0,141.3178,141.4135,141.2795,141.3561,22045.0
2019-03-06 12:00:00,147.61,147.73,147.58,147.67,17375.0,141.3369,141.4518,141.3082,141.3944,17375.0
2019-03-06 12:05:00,147.69,147.85,147.69,147.79,28726.0,141.4135,141.5667,141.4135,141.5093,28726.0
2019-03-06 12:10:00,147.8,147.93,147.77,147.89,20271.0,141.5188,141.6433,141.4901,141.605,20271.0
2019-03-06 12:15:00,147.88,147.96,147.77,147.8,25813.0,141.5955,141.6721,141.4901,141.5188,25813.0
2019-03-06 12:20:00,147.79,147.88,147.69,147.69,30938.0,141.5093,141.5955,141.4135,141.4135,30938.0
2019-03-06 12:25:00,147.71,147.73,147.62,147.69,21726.0,141.4327,141.4518,141.3465,141.4135,21726.0
2019-03-06 12:30:00,147.71,147.92,147.71,147.9,30393.0,141.4327,141.6338,141.4327,141.6146,30393.0
2019-03-06 12:35:00,147.89,148.01,147.87,147.91,27215.0,141.605,141.7199,141.5859,141.6242,27215.0
2019-03-06 12:40:00,147.91,148.01,147.88,147.91,33887.0,141.6242,141.7199,141.5955,141.6242,33887.0
2019-03-06 12:45:00,147.91,147.91,147.81,147.89,18595.0,141.6242,141.6242,141.5284,141.605,18595.0
2019-03-06 12:50:00,147.88,147.98,147.68,147.75,40702.0,141.5955,141.6912,141.4039,141.471,40702.0
2019-03-06 12:55:00,147.74,147.75,147.65,147.65,18043.0,141.4614,141.471,141.3752,141.3752,18043.0
2019-03-06 13:00:00,147.64,147.7,147.6,147.66,33404.0,141.3656,141.4231,141.3273,141.3848,33404.0
2019-03-06 13:05:00,147.66,147.67,147.53,147.61,24615.0,141.3848,141.3944,141.2603,141.3369,24615.0
2019-03-06 13:10:00,147.62,147.78,147.62,147.76,23854.0,141.3465,141.4997,141.3465,141.4805,23854.0
2019-03-06 13:15:00,147.75,147.9,147.67,147.86,34899.0,141.471,141.6146,141.3944,141.5763,34899.0
2019-03-06 13:20:00,147.85,147.85,147.72,147.73,16271.0,141.5667,141.5667,141.4422,141.4518,16271.0
2019-03-06 13:25:00,147.71,147.82,147.68,147.75,20578.0,141.4327,141.538,141.4039,141.471,20578.0
2019-03-06 13:30:00,147.75,147.96,147.75,147.94,23326.0,141.471,141.6721,141.471,141.6529,23326.0
2019-03-06 13:35:00,147.93,148.11,147.87,148.09,20092.0,141.6433,141.8157,141.5859,141.7965,20092.0
2019-03-06 13:40:00,148.11,148.11,147.93,147.93,19973.0,141.8157,141.8157,141.6433,141.6433,19973.0
2019-03-06 13:45:00,147.93,147.99,147.83,147.89,22309.0,141.6433,141.7008,141.5476,141.605,22309.0
2019-03-06 13:50:00,147.87,147.99,147.85,147.97,17862.0,141.5859,141.7008,141.5667,141.6816,17862.0
2019-03-06 13:55:00,147.99,148.1,147.98,148.06,23784.0,141.7008,141.8061,141.6912,141.7678,23784.0
2019-03-06 14:00:00,148.08,148.15,148.0,148.12,23531.0,141.787,141.854,141.7104,141.8253,23531.0
2019-03-06 14:05:00,148.12,148.12,147.95,147.99,16862.0,141.8253,141.8253,141.6625,141.7008,16862.0
2019-03-06 14:10:00,147.99,148.13,147.98,148.04,18516.0,141.7008,141.8348,141.6912,141.7487,18516.0
2019-03-06 14:15:00,148.04,148.09,147.96,147.99,25102.0,141.7487,141.7965,141.6721,141.7008,25102.0
2019-03-06 14:20:00,147.97,148.06,147.97,148.02,23808.0,141.6816,141.7678,141.6816,141.7295,23808.0
2019-03-06 14:25:00,148.01,148.03,147.92,147.95,17865.0,141.7199,141.7391,141.6338,141.6625,17865.0
2019-03-06 14:30:00,147.95,148.01,147.78,147.83,41998.0,141.6625,141.7199,141.4997,141.5476,41998.0
2019-03-06 14:35:00,147.83,147.96,147.82,147.9,22239.0,141.5476,141.6721,141.538,141.6146,22239.0
2019-03-06 14:40:00,147.9,147.94,147.85,147.91,34438.0,141.6146,141.6529,141.5667,141.6242,34438.0
2019-03-06 14:45:00,147.9,148.03,147.86,147.99,25096.0,141.6146,141.7391,141.5763,141.7008,25096.0
2019-03-06 14:50:00,147.99,148.04,147.89,147.96,26755.0,141.7008,141.7487,141.605,141.6721,26755.0
2019-03-06 14:55:00,147.96,148.07,147.93,147.95,22645.0,141.6721,141.7774,141.6433,141.6625,22645.0
2019-03-06 15:00:00,147.95,148.03,147.91,147.93,36077.0,141.6625,141.7391,141.6242,141.6433,36077.0
2019-03-06 15:05:00,147.92,147.97,147.87,147.91,31040.0,141.6338,141.6816,141.5859,141.6242,31040.0
2019-03-06 15:10:00,147.89,147.93,147.79,147.79,28175.0,141.605,141.6433,141.5093,141.5093,28175.0
2019-03-06 15:15:00,147.79,147.83,147.7,147.79,37716.0,141.5093,141.5476,141.4231,141.5093,37716.0
2019-03-06 15:20:00,147.8,147.86,147.75,147.76,29765.0,141.5188,141.5763,141.471,141.4805,29765.0
2019-03-06 15:25:00,147.78,147.8,147.66,147.8,38167.0,141.4997,141.5188,141.3848,141.5188,38167.0
2019-03-06 15:30:00,147.8,147.99,147.77,147.99,46221.0,141.5188,141.7008,141.4901,141.7008,46221.0
2019-03-06 15:35:00,147.98,147.98,147.88,147.94,35349.0,141.6912,141.6912,141.5955,141.6529,35349.0
2019-03-06 15:40:00,147.93,148.05,147.88,148.02,56103.0,141.6433,141.7582,141.5955,141.7295,56103.0
2019-03-06 15:45:00,148.03,148.03,147.84,147.91,68041.0,141.7391,141.7391,141.5572,141.6242,68041.0
2019-03-06 15:50:00,147.92,148.13,147.91,147.93,94619.0,141.6338,141.8348,141.6242,141.6433,94619.0
2019-03-06 15:55:00,147.94,148.01,147.75,147.87,372166.0,141.6529,141.7199,141.471,141.5859,372166.0
2019-03-07 09:30:00,147.26,147.42,146.78,146.89,206795.0,141.0018,141.155,140.5422,140.6475,206795.0
2019-03-07 09:35:00,146.83,147.13,146.72,146.91,121191.0,140.5901,140.8773,140.4847,140.6667,121191.0
2019-03-07 09:40:00,146.89,147.18,146.83,146.88,77461.0,140.6475,140.9252,140.5901,140.6379,77461.0
2019-03-07 09:45:00,146.88,146.93,146.62,146.75,97686.0,140.6379,140.6858,140.389,140.5135,97686.0
2019-03-07 09:50:00,146.73,146.82,146.26,146.5,98847.0,140.4943,140.5805,140.0443,140.2741,98847.0
2019-03-07 09:55:00,146.48,146.65,146.3,146.53,109058.0,140.2549,140.4177,140.0826,140.3028,109058.0
2019-03-07 10:00:00,146.55,146.75,146.44,146.65,59654.0,140.322,140.5135,140.2166,140.4177,59654.0
2019-03-07 10:05:00,146.65,146.74,146.44,146.69,44959.0,140.4177,140.5039,140.2166,140.456,44959.0
2019-03-07 10:10:00,146.68,146.72,146.49,146.63,57569.0,140.4464,140.4847,140.2645,140.3986,57569.0
2019-03-07 10:15:00,146.63,146.65,146.22,146.36,74642.0,140.3986,140.4177,140.006,140.14,74642.0
2019-03-07 10:20:00,146.37,146.42,146.26,146.34,72789.0,140.1496,140.1975,140.0443,140.1209,72789.0
2019-03-07 10:25:00,146.36,146.49,146.31,146.48,52655.0,140.14,140.2645,140.0922,140.2549,52655.0
2019-03-07 10:30:00,146.44,146.58,146.4,146.5,43554.0,140.2166,140.3507,140.1783,140.2741,43554.0
2019-03-07 10:35:00,146.49,146.53,146.35,146.41,38017.0,140.2645,140.3028,140.1305,140.1879,38017.0
2019-03-07 10:40:00,146.41,146.41,146.11,146.18,58927.0,140.1879,140.1879,139.9007,139.9677,58927.0
2019-03-07 10:45:00,146.17,146.57,146.17,146.56,55418.0,139.9581,140.3411,139.9581,140.3315,55418.0
2019-03-07 10:50:00,146.56,146.65,146.51,146.65,35116.0,140.3315,140.4177,140.2837,140.4177,35116.0
2019-03-07 10:55:00,146.67,146.74,146.55,146.56,33549.0,140.4369,140.5039,140.322,140.3315,33549.0
2019-03-07 11:00:00,146.58,146.61,146.43,146.46,49578.0,140.3507,140.3794,140.2071,140.2358,49578.0
2019-03-07 11:05:00,146.47,146.51,146.37,146.49,31340.0,140.2454,140.2837,140.1496,140.2645,31340.0
2019-03-07 11:10:00,146.49,146.58,146.48,146.55,25015.0,140.2645,140.3507,140.2549,140.322,25015.0
2019-03-07 11:15:00,146.56,146.59,146.38,146.46,39425.0,140.3315,140.3603,140.1592,140.2358,39425.0
2019-03-07 11:20:00,146.46,146.55,146.39,146.46,25853.0,140.2358,140.322,140.1688,140.2358,25853.0
2019-03-07 11:25:00,146.47,146.61,146.42,146.61,25724.0,140.2454,140.3794,140.1975,140.3794,25724.0
2019-03-07 11:30:00,146.61,146.95,146.61,146.87,48643.0,140.3794,140.705,140.3794,140.6284,48643.0
2019-03-07 11:35:00,146.86,146.97,146.83,146.89,28220.0,140.6188,140.7241,140.5901,140.6475,28220.0
2019-03-07 11:40:00,146.91,147.07,146.88,147.0,31916.0,140.6667,140.8199,140.6379,140.7528,31916.0
2019-03-07 11:45:00,147.0,147.05,146.88,146.92,41184.0,140.7528,140.8007,140.6379,140.6762,41184.0
2019-03-07 11:50:00,146.94,147.04,146.82,146.89,66866.0,140.6954,140.7911,140.5805,140.6475,66866.0
2019-03-07 11:55:00,146.91,146.98,146.83,146.87,18124.0,140.6667,140.7337,140.5901,140.6284,18124.0
2019-03-07 12:00:00,146.84,146.84,146.72,146.84,25120.0,140.5996,140.5996,140.4847,140.5996,25120.0
2019-03-07 12:05:00,146.85,146.99,146.8,146.96,20895.0,140.6092,140.7433,140.5613,140.7145,20895.0
2019-03-07 12:10:00,146.96,146.99,146.88,146.92,18173.0,140.7145,140.7433,140.6379,140.6762,18173.0
2019-03-07 12:15:00,146.92,147.03,146.82,146.87,27420.0,140.6762,140.7816,140.5805,140.6284,27420.0
2019-03-07 12:20:00,146.88,146.9,146.74,146.8,24033.0,140.6379,140.6571,140.5039,140.5613,24033.0
2019-03-07 12:25:00,146.84,146.99,146.75,146.93,25711.0,140.5996,140.7433,140.5135,140.6858,25711.0
2019-03-07 12:30:00,146.92,146.97,146.59,146.9,52555.0,140.6762,140.7241,140.3603,140.6571,52555.0
2019-03-07 12:35:00,146.89,146.95,146.82,146.93,14863.0,140.6475,140.705,140.5805,140.6858,14863.0
2019-03-07 12:40:00,146.91,147.02,146.91,146.97,25748.0,140.6667,140.772,140.6667,140.7241,25748.0
2019-03-07 12:45:00,146.99,147.11,146.96,147.06,16317.0,140.7433,140.8582,140.7145,140.8103,16317.0
2019-03-07 12:50:00,147.06,147.28,147.02,147.27,27249.0,140.8103,141.0209,140.772,141.0114,27249.0
2019-03-07 12:55:00,147.28,147.34,147.21,147.27,24623.0,141.0209,141.0784,140.9539,141.0114,24623.0
2019-03-07 13:00:00,147.27,147.4,147.22,147.33,47103.0,141.0114,141.1358,140.9635,141.0688,47103.0
2019-03-07 13:05:00,147.32,147.33,147.18,147.25,21753.0,141.0592,141.0688,140.9252,140.9922,21753.0
2019-03-07 13:10:00,147.26,147.35,147.23,147.27,17703.0,141.0018,141.088,140.9731,141.0114,17703.0
2019-03-07 13:15:00,147.28,147.34,147.12,147.16,27670.0,141.0209,141.0784,140.8677,140.906,27670.0
2019-03-07 13:20:00,147.16,147.21,147.01,147.01,17524.0,140.906,140.9539,140.7624,140.7624,17524.0
2019-03-07 13:25:00,147.0,147.04,146.92,146.97,28286.0,140.7528,140.7911,140.6762,140.7241,28286.0
2019-03-07 13:30:00,146.96,146.97,146.75,146.78,33354.0,140.7145,140.7241,140.5135,140.5422,33354.0
2019-03-07 13:35:00,146.78,146.84,146.73,146.82,20852.0,140.5422,140.5996,140.4943,140.5805,20852.0
2019-03-07 13:40:00,146.83,147.06,146.83,147.03,17634.0,140.5901,140.8103,140.5901,140.7816,17634.0
2019-03-07 13:45:00,147.03,147.09,146.95,147.05,15235.0,140.7816,140.839,140.705,140.8007,15235.0
2019-03-07 13:50:00,147.04,147.09,146.91,146.94,30614.0,140.7911,140.839,140.6667,140.6954,30614.0
2019-03-07 13:55:00,146.95,146.98,146.86,146.92,18851.0,140.705,140.7337,140.6188,140.6762,18851.0
2019-03-07 14:00:00,146.93,147.05,146.85,146.88,28582.0,140.6858,140.8007,140.6092,140.6379,28582.0
2019-03-07 14:05:00,146.89,146.89,146.76,146.81,30006.0,140.6475,140.6475,140.523,140.5709,30006.0
2019-03-07 14:10:00,146.79,146.85,146.68,146.7,23855.0,140.5518,140.6092,140.4464,140.4656,23855.0
2019-03-07 14:15:00,146.68,146.69,146.63,146.68,19435.0,140.4464,140.456,140.3986,140.4464,19435.0
2019-03-07 14:20:00,146.68,146.78,146.68,146.7,27435.0,140.4464,140.5422,140.4464,140.4656,27435.0
2019-03-07 14:25:00,146.69,146.74,146.63,146.72,20962.0,140.456,140.5039,140.3986,140.4847,20962.0
2019-03-07 14:30:00,146.72,146.78,146.54,146.61,40111.0,140.4847,140.5422,140.3124,140.3794,40111.0
2019-03-07 14:35:00,146.61,146.65,146.44,146.48,35840.0,140.3794,140.4177,140.2166,140.2549,35840.0
2019-03-07 14:40:00,146.5,146.57,146.4,146.49,24912.0,140.2741,140.3411,140.1783,140.2645,24912.0
2019-03-07 14:45:00,146.48,146.48,146.26,146.36,35470.0,140.2549,140.2549,140.0443,140.14,35470.0
2019-03-07 14:50:00,146.35,146.38,146.18,146.32,39472.0,140.1305,140.1592,139.9677,140.1017,39472.0
2019-03-07 14:55:00,146.31,146.36,146.11,146.21,42702.0,140.0922,140.14,139.9007,139.9964,42702.0
2019-03-07 15:00:00,146.22,146.24,146.04,146.11,51764.0,140.006,140.0251,139.8336,139.9007,51764.0
2019-03-07 15:05:00,146.12,146.18,146.07,146.15,66416.0,139.9102,139.9677,139.8624,139.939,66416.0
2019-03-07 15:10:00,146.14,146.28,146.11,146.18,54440.0,139.9294,140.0634,139.9007,139.9677,54440.0
2019-03-07 15:15:00,146.18,146.31,146.18,146.29,46079.0,139.9677,140.0922,139.9677,140.073,46079.0
2019-03-07 15:20:00,146.28,146.38,146.23,146.32,51790.0,140.0634,140.1592,140.0156,140.1017,51790.0
2019-03-07 15:25:00,146.33,147.81,146.16,146.18,53819.0,140.1113,141.5284,139.9485,139.9677,53819.0
2019-03-07 15:30:00,146.19,146.4,146.17,146.27,45756.0,139.9773,140.1783,139.9581,140.0539,45756.0
2019-03-07 15:35:00,146.27,146.69,146.27,146.67,75465.0,140.0539,140.456,140.0539,140.4369,75465.0
2019-03-07 15:40:00,146.67,146.73,146.58,146.71,99702.0,140.4369,140.4943,140.3507,140.4752,99702.0
2019-03-07 15:45:00,146.7,146.73,146.56,146.61,96083.0,140.4656,140.4943,140.3315,140.3794,96083.0
2019-03-07 15:50:00,146.59,146.61,146.42,146.51,100776.0,140.3603,140.3794,140.1975,140.2837,100776.0
2019-03-07 15:55:00,146.52,146.87,146.52,146.83,247481.0,140.2932,140.6284,140.2932,140.5901,247481.0
2019-03-08 09:30:00,145.44,145.44,144.5,144.97,278256.0,139.2591,139.2591,138.3591,138.8091,278256.0
2019-03-08 09:35:00,145.04,145.77,144.95,145.76,92427.0,138.8761,139.5751,138.79,139.5655,92427.0
2019-03-08 09:40:00,145.71,145.71,145.33,145.36,90558.0,139.5177,139.5177,139.1538,139.1825,90558.0
2019-03-08 09:45:00,145.33,145.92,145.31,145.87,71389.0,139.1538,139.7187,139.1347,139.6709,71389.0
2019-03-08 09:50:00,145.85,145.95,145.7,145.89,48319.0,139.6517,139.7475,139.5081,139.69,48319.0
2019-03-08 09:55:00,145.9,146.06,145.8,145.99,71416.0,139.6996,139.8528,139.6038,139.7858,71416.0
2019-03-08 10:00:00,145.98,146.0,145.69,145.89,74790.0,139.7762,139.7953,139.4985,139.69,74790.0
2019-03-08 10:05:00,145.89,145.96,145.76,145.94,49633.0,139.69,139.757,139.5655,139.7379,49633.0
2019-03-08 10:10:00,145.96,146.28,145.95,146.15,98864.0,139.757,140.0634,139.7475,139.939,98864.0
2019-03-08 10:15:00,146.16,146.24,146.02,146.14,42644.0,139.9485,140.0251,139.8145,139.9294,42644.0
2019-03-08 10:20:00,146.13,146.36,146.06,146.2,44975.0,139.9198,140.14,139.8528,139.9868,44975.0
2019-03-08 10:25:00,146.2,146.42,146.15,146.37,40104.0,139.9868,140.1975,139.939,140.1496,40104.0
2019-03-08 10:30:00,146.39,146.48,146.21,146.21,41790.0,140.1688,140.2549,139.9964,139.9964,41790.0
2019-03-08 10:35:00,146.2,146.4,146.14,146.15,28124.0,139.9868,140.1783,139.9294,139.939,28124.0
2019-03-08 10:40:00,146.15,146.55,146.04,146.53,67043.0,139.939,140.322,139.8336,140.3028,67043.0
2019-03-08 10:45:00,146.54,146.77,146.52,146.71,39031.0,140.3124,140.5326,140.2932,140.4752,39031.0
2019-03-08 10:50:00,146.7,146.71,146.47,146.51,24754.0,140.4656,140.4752,140.2454,140.2837,24754.0
2019-03-08 10:55:00,146.52,146.63,146.39,146.4,31358.0,140.2932,140.3986,140.1688,140.1783,31358.0
2019-03-08 11:00:00,146.38,146.54,146.35,146.45,38246.0,140.1592,140.3124,140.1305,140.2262,38246.0
2019-03-08 11:05:00,146.43,146.55,146.33,146.49,26235.0,140.2071,140.322,140.1113,140.2645,26235.0
2019-03-08 11:10:00,146.49,146.7,146.35,146.67,32621.0,140.2645,140.4656,140.1305,140.4369,32621.0
2019-03-08 11:15:00,146.67,146.82,146.67,146.67,31138.0,140.4369,140.5805,140.4369,140.4369,31138.0
2019-03-08 11:20:00,146.69,146.74,146.6,146.71,37327.0,140.456,140.5039,140.3698,140.4752,37327.0
2019-03-08 11:25:00,146.72,146.84,146.72,146.75,30792.0,140.4847,140.5996,140.4847,140.5135,30792.0
2019-03-08 11:30:00,146.77,146.88,146.64,146.66,28067.0,140.5326,140.6379,140.4081,140.4273,28067.0
2019-03-08 11:35:00,146.67,146.7,146.55,146.56,24411.0,140.4369,140.4656,140.322,140.3315,24411.0
2019-03-08 11:40:00,146.56,146.59,146.47,146.54,20129.0,140.3315,140.3603,140.2454,140.3124,20129.0
2019-03-08 11:45:00,146.55,146.76,146.53,146.61,23814.0,140.322,140.523,140.3028,140.3794,23814.0
2019-03-08 11:50:00,146.6,146.79,146.51,146.71,17958.0,140.3698,140.5518,140.2837,140.4752,17958.0
2019-03-08 11:55:00,146.73,146.77,146.57,146.59,16502.0,140.4943,140.5326,140.3411,140.3603,16502.0
2019-03-08 12:00:00,146.59,146.63,146.51,146.51,14816.0,140.3603,140.3986,140.2837,140.2837,14816.0
2019-03-08 12:05:00,146.54,146.54,146.33,146.42,22737.0,140.3124,140.3124,140.1113,140.1975,22737.0
2019-03-08 12:10:00,146.42,146.43,146.31,146.41,13427.0,140.1975,140.2071,140.0922,140.1879,13427.0
2019-03-08 12:15:00,146.4,146.44,146.29,146.29,21921.0,140.1783,140.2166,140.073,140.073,21921.0
2019-03-08 12:20:00,146.28,146.38,146.16,146.16,25281.0,140.0634,140.1592,139.9485,139.9485,25281.0
2019-03-08 12:25:00,146.18,146.35,146.18,146.27,28994.0,139.9677,140.1305,139.9677,140.0539,28994.0
2019-03-08 12:30:00,146.27,146.33,146.25,146.33,22307.0,140.0539,140.1113,140.0347,140.1113,22307.0
2019-03-08 12:35:00,146.32,146.43,146.26,146.29,20307.0,140.1017,140.2071,140.0443,140.073,20307.0
2019-03-08 12:40:00,146.31,146.39,146.26,146.28,21154.0,140.0922,140.1688,140.0443,140.0634,21154.0
2019-03-08 12:45:00,146.28,146.37,146.23,146.25,21784.0,140.0634,140.1496,140.0156,140.0347,21784.0
2019-03-08 12:50:00,146.27,146.27,146.17,146.18,37662.0,140.0539,140.0539,139.9581,139.9677,37662.0
2019-03-08 12:55:00,146.19,146.24,146.09,146.2,33661.0,139.9773,140.0251,139.8815,139.9868,33661.0
2019-03-08 13:00:00,146.2,146.28,146.17,146.26,24651.0,139.9868,140.0634,139.9581,140.0443,24651.0
2019-03-08 13:05:00,146.26,146.32,146.16,146.19,21752.0,140.0443,140.1017,139.9485,139.9773,21752.0
2019-03-08 13:10:00,146.19,146.44,146.19,146.38,33506.0,139.9773,140.2166,139.9773,140.1592,33506.0
2019-03-08 13:15:00,146.39,146.42,146.27,146.37,23826.0,140.1688,140.1975,140.0539,140.1496,23826.0
2019-03-08 13:20:00,146.37,146.37,146.21,146.33,20607.0,140.1496,140.1496,139.9964,140.1113,20607.0
2019-03-08 13:25:00,146.32,146.35,146.26,146.3,19328.0,140.1017,140.1305,140.0443,140.0826,19328.0
2019-03-08 13:30:00,146.29,146.31,146.1,146.15,34888.0,140.073,140.0922,139.8911,139.939,34888.0
2019-03-08 13:35:00,146.16,146.38,146.12,146.34,24080.0,139.9485,140.1592,139.9102,140.1209,24080.0
2019-03-08 13:40:00,146.36,146.45,146.3,146.34,33811.0,140.14,140.2262,140.0826,140.1209,33811.0
2019-03-08 13:45:00,146.33,146.46,146.27,146.46,18399.0,140.1113,140.2358,140.0539,140.2358,18399.0
2019-03-08 13:50:00,146.46,146.47,146.34,146.36,14972.0,140.2358,140.2454,140.1209,140.14,14972.0
2019-03-08 13:55:00,146.34,146.37,146.26,146.3,15215.0,140.1209,140.1496,140.0443,140.0826,15215.0
2019-03-08 14:00:00,146.32,146.33,146.22,146.26,13873.0,140.1017,140.1113,140.006,140.0443,13873.0
2019-03-08 14:05:00,146.25,146.42,146.25,146.41,18144.0,140.0347,140.1975,140.0347,140.1879,18144.0
2019-03-08 14:10:00,146.41,146.49,146.27,146.31,27629.0,140.1879,140.2645,140.0539,140.0922,27629.0
2019-03-08 14:15:00,146.32,146.42,146.31,146.37,24359.0,140.1017,140.1975,140.0922,140.1496,24359.0
2019-03-08 14:20:00,146.38,146.53,146.36,146.52,17658.0,140.1592,140.3028,140.14,140.2932,17658.0
2019-03-08 14:25:00,146.52,146.58,146.49,146.52,27645.0,140.2932,140.3507,140.2645,140.2932,27645.0
2019-03-08 14:30:00,146.53,146.62,146.49,146.49,30855.0,140.3028,140.389,140.2645,140.2645,30855.0
2019-03-08 14:35:00,146.5,146.57,146.48,146.48,23754.0,140.2741,140.3411,140.2549,140.2549,23754.0
2019-03-08 14:40:00,146.5,146.75,146.49,146.74,20400.0,140.2741,140.5135,140.2645,140.5039,20400.0
2019-03-08 14:45:00,146.74,146.81,146.67,146.68,46801.0,140.5039,140.5709,140.4369,140.4464,46801.0
2019-03-08 14:50:00,146.69,146.91,146.66,146.84,42343.0,140.456,140.6667,140.4273,140.5996,42343.0
2019-03-08 14:55:00,146.86,146.89,146.72,146.74,25537.0,140.6188,140.6475,140.4847,140.5039,25537.0
2019-03-08 15:00:00,146.75,146.84,146.71,146.78,33281.0,140.5135,140.5996,140.4752,140.5422,33281.0
2019-03-08 15:05:00,146.78,147.01,146.78,146.94,102089.0,140.5422,140.7624,140.5422,140.6954,102089.0
2019-03-08 15:10:00,146.93,146.94,146.74,146.87,72188.0,140.6858,140.6954,140.5039,140.6284,72188.0
2019-03-08 15:15:00,146.88,146.9,146.73,146.78,48318.0,140.6379,140.6571,140.4943,140.5422,48318.0
2019-03-08 15:20:00,146.8,146.86,146.69,146.69,94149.0,140.5613,140.6188,140.456,140.456,94149.0
2019-03-08 15:25:00,146.7,146.88,146.68,146.8,55938.0,140.4656,140.6379,140.4464,140.5613,55938.0
2019-03-08 15:30:00,146.78,147.05,146.73,147.02,98238.0,140.5422,140.8007,140.4943,140.772,98238.0
2019-03-08 15:35:00,147.01,147.01,146.83,146.88,62742.0,140.7624,140.7624,140.5901,140.6379,62742.0
2019-03-08 15:40:00,146.88,147.17,146.87,147.16,80768.0,140.6379,140.9156,140.6284,140.906,80768.0
2019-03-08 15:45:00,147.17,147.34,147.16,147.21,111621.0,140.9156,141.0784,140.906,140.9539,111621.0
2019-03-08 15:50:00,147.2,147.33,147.2,147.26,145810.0,140.9443,141.0688,140.9443,141.0018,145810.0
2019-03-08 15:55:00,147.25,147.48,147.2,147.35,293137.0,140.9922,141.2124,140.9443,141.088,293137.0
2019-03-11 09:30:00,148.11,148.71,148.02,148.49,205125.0,141.8157,142.3902,141.7295,142.1795,205125.0
2019-03-11 09:35:00,148.47,148.83,148.27,148.72,82231.0,142.1604,142.5051,141.9689,142.3998,82231.0
2019-03-11 09:40:00,148.75,148.87,148.56,148.84,70650.0,142.4285,142.5434,142.2466,142.5147,70650.0
2019-03-11 09:45:00,148.85,149.04,148.82,149.04,86558.0,142.5242,142.7062,142.4955,142.7062,86558.0
2019-03-11 09:50:00,149.04,149.09,148.91,149.07,47261.0,142.7062,142.754,142.5817,142.7349,47261.0
2019-03-11 09:55:00,149.06,149.2,148.99,149.08,47768.0,142.7253,142.8594,142.6583,142.7445,47768.0
2019-03-11 10:00:00,149.1,149.24,149.03,149.16,48381.0,142.7636,142.8977,142.6966,142.8211,48381.0
2019-03-11 10:05:00,149.18,149.2,149.04,149.13,40605.0,142.8402,142.8594,142.7062,142.7923,40605.0
2019-03-11 10:10:00,149.13,149.28,149.11,149.27,73344.0,142.7923,142.936,142.7732,142.9264,73344.0
2019-03-11 10:15:00,149.25,149.35,149.13,149.3,54165.0,142.9072,143.003,142.7923,142.9551,54165.0
2019-03-11 10:20:00,149.28,149.43,149.25,149.32,52926.0,142.936,143.0796,142.9072,142.9743,52926.0
2019-03-11 10:25:00,149.31,149.41,149.25,149.32,46317.0,142.9647,143.0604,142.9072,142.9743,46317.0
2019-03-11 10:30:00,149.32,149.41,149.22,149.26,50246.0,142.9743,143.0604,142.8785,142.9168,50246.0
2019-03-11 10:35:00,149.26,149.38,149.18,149.38,55227.0,142.9168,143.0317,142.8402,143.0317,55227.0
2019-03-11 10:40:00,149.36,149.6,149.34,149.56,61441.0,143.0126,143.2424,142.9934,143.2041,61441.0
2019-03-11 10:45:00,149.56,149.68,149.54,149.63,49363.0,143.2041,143.319,143.1849,143.2711,49363.0
2019-03-11 10:50:00,149.64,149.75,149.64,149.72,46833.0,143.2807,143.386,143.2807,143.3573,46833.0
2019-03-11 10:55:00,149.72,149.84,149.72,149.83,59397.0,143.3573,143.4722,143.3573,143.4626,59397.0
2019-03-11 11:00:00,149.83,149.86,149.73,149.8,56394.0,143.4626,143.4913,143.3668,143.4339,56394.0
2019-03-11 11:05:00,149.8,149.82,149.76,149.82,50999.0,143.4339,143.453,143.3956,143.453,50999.0
2019-03-11 11:10:00,149.81,149.95,149.8,149.91,68478.0,143.4434,143.5775,143.4339,143.5392,68478.0
2019-03-11 11:15:00,149.91,149.94,149.75,149.8,70923.0,143.5392,143.5679,143.386,143.4339,70923.0
2019-03-11 11:20:00,149.8,149.85,149.75,149.77,80455.0,143.4339,143.4817,143.386,143.4051,80455.0
2019-03-11 11:25:00,149.78,149.81,149.74,149.77,47046.0,143.4147,143.4434,143.3764,143.4051,47046.0
2019-03-11 11:30:00,149.77,149.83,149.69,149.83,44417.0,143.4051,143.4626,143.3285,143.4626,44417.0
2019-03-11 11:35:00,149.82,150.0,149.82,149.97,95916.0,143.453,143.6254,143.453,143.5966,95916.0
2019-03-11 11:40:00,149.97,150.0,149.96,149.97,36732.0,143.5966,143.6254,143.5871,143.5966,36732.0
2019-03-11 11:45:00,149.98,150.0,149.84,149.85,70475.0,143.6062,143.6254,143.4722,143.4817,70475.0
2019-03-11 11:50:00,149.87,149.9,149.73,149.88,51576.0,143.5009,143.5296,143.3668,143.5105,51576.0
2019-03-11 11:55:00,149.9,150.08,149.89,150.04,157611.0,143.5296,143.702,143.52,143.6637,157611.0
2019-03-11 12:00:00,150.04,150.1,149.9,150.1,50681.0,143.6637,143.7211,143.5296,143.7211,50681.0
2019-03-11 12:05:00,150.1,150.11,149.97,149.97,41947.0,143.7211,143.7307,143.5966,143.5966,41947.0
2019-03-11 12:10:00,149.99,150.0,149.89,149.92,164188.0,143.6158,143.6254,143.52,143.5488,164188.0
2019-03-11 12:15:00,149.91,149.96,149.85,149.87,34822.0,143.5392,143.5871,143.4817,143.5009,34822.0
2019-03-11 12:20:00,149.86,149.98,149.85,149.9,47496.0,143.4913,143.6062,143.4817,143.5296,47496.0
2019-03-11 12:25:00,149.9,149.99,149.88,149.98,46378.0,143.5296,143.6158,143.5105,143.6062,46378.0
2019-03-11 12:30:00,149.99,150.08,149.96,150.05,47518.0,143.6158,143.702,143.5871,143.6732,47518.0
2019-03-11 12:35:00,150.06,150.1,150.01,150.02,28850.0,143.6828,143.7211,143.6349,143.6445,28850.0
2019-03-11 12:40:00,150.02,150.17,150.02,150.12,46791.0,143.6445,143.7881,143.6445,143.7403,46791.0
2019-03-11 12:45:00,150.12,150.19,150.02,150.06,33908.0,143.7403,143.8073,143.6445,143.6828,33908.0
2019-03-11 12:50:00,150.05,150.07,149.98,150.02,47405.0,143.6732,143.6924,143.6062,143.6445,47405.0
2019-03-11 12:55:00,150.01,150.07,150.0,150.05,68422.0,143.6349,143.6924,143.6254,143.6732,68422.0
2019-03-11 13:00:00,150.04,150.07,149.94,150.03,63850.0,143.6637,143.6924,143.5679,143.6541,63850.0
2019-03-11 13:05:00,150.03,150.14,150.03,150.12,28650.0,143.6541,143.7594,143.6541,143.7403,28650.0
2019-03-11 13:10:00,150.13,150.17,150.1,150.17,36790.0,143.7498,143.7881,143.7211,143.7881,36790.0
2019-03-11 13:15:00,150.18,150.32,150.17,150.25,46047.0,143.7977,143.9318,143.7881,143.8647,46047.0
2019-03-11 13:20:00,150.27,150.28,150.16,150.2,36971.0,143.8839,143.8935,143.7786,143.8169,36971.0
2019-03-11 13:25:00,150.2,150.32,150.18,150.29,45005.0,143.8169,143.9318,143.7977,143.903,45005.0
2019-03-11 13:30:00,150.3,150.33,150.26,150.28,33882.0,143.9126,143.9413,143.8743,143.8935,33882.0
2019-03-11 13:35:00,150.28,150.29,150.18,150.19,40869.0,143.8935,143.903,143.7977,143.8073,40869.0
2019-03-11 13:40:00,150.2,150.28,150.17,150.24,46943.0,143.8169,143.8935,143.7881,143.8552,46943.0
2019-03-11 13:45:00,150.23,150.26,150.17,150.21,50732.0,143.8456,143.8743,143.7881,143.8264,50732.0
2019-03-11 13:50:00,150.21,150.33,150.21,150.32,44987.0,143.8264,143.9413,143.8264,143.9318,44987.0
2019-03-11 13:55:00,150.32,150.36,150.27,150.33,42879.0,143.9318,143.9701,143.8839,143.9413,42879.0
2019-03-11 14:00:00,150.34,150.38,150.27,150.36,29442.0,143.9509,143.9892,143.8839,143.9701,29442.0
2019-03-11 14:05:00,150.37,150.4,150.25,150.29,60280.0,143.9796,144.0084,143.8647,143.903,60280.0
2019-03-11 14:10:00,150.3,150.3,150.12,150.13,60665.0,143.9126,143.9126,143.7403,143.7498,60665.0
2019-03-11 14:15:00,150.11,150.11,150.03,150.09,58042.0,143.7307,143.7307,143.6541,143.7115,58042.0
2019-03-11 14:20:00,150.08,150.14,150.07,150.12,32080.0,143.702,143.7594,143.6924,143.7403,32080.0
2019-03-11 14:25:00,150.12,150.16,150.09,150.14,43380.0,143.7403,143.7786,143.7115,143.7594,43380.0
2019-03-11 14:30:00,150.13,150.34,150.12,150.27,40795.0,143.7498,143.9509,143.7403,143.8839,40795.0
2019-03-11 14:35:00,150.27,150.39,150.2,150.31,42471.0,143.8839,143.9988,143.8169,143.9222,42471.0
2019-03-11 14:40:00,150.3,150.36,150.24,150.27,29866.0,143.9126,143.9701,143.8552,143.8839,29866.0
2019-03-11 14:45:00,150.27,150.28,150.2,150.23,31572.0,143.8839,143.8935,143.8169,143.8456,31572.0
2019-03-11 14:50:00,150.23,150.27,150.19,150.24,40929.0,143.8456,143.8839,143.8073,143.8552,40929.0
2019-03-11 14:55:00,150.23,150.32,150.19,150.31,38734.0,143.8456,143.9318,143.8073,143.9222,38734.0
2019-03-11 15:00:00,150.3,150.31,150.23,150.27,36425.0,143.9126,143.9222,143.8456,143.8839,36425.0
2019-03-11 15:05:00,150.26,150.37,150.26,150.37,38400.0,143.8743,143.9796,143.8743,143.9796,38400.0
2019-03-11 15:10:00,150.35,150.42,150.34,150.4,36487.0,143.9605,144.0275,143.9509,144.0084,36487.0
2019-03-11 15:15:00,150.4,150.43,150.35,150.43,38677.0,144.0084,144.0371,143.9605,144.0371,38677.0
2019-03-11 15:20:00,150.43,150.5,150.41,150.48,79092.0,144.0371,144.1041,144.0179,144.085,79092.0
2019-03-11 15:25:00,150.47,150.49,150.4,150.47,68041.0,144.0754,144.0945,144.0084,144.0754,68041.0
2019-03-11 15:30:00,150.47,150.66,150.46,150.66,95606.0,144.0754,144.2573,144.0658,144.2573,95606.0
2019-03-11 15:35:00,150.66,150.75,150.6,150.68,118351.0,144.2573,144.3435,144.1999,144.2765,118351.0
2019-03-11 15:40:00,150.68,150.68,150.58,150.61,116132.0,144.2765,144.2765,144.1807,144.2094,116132.0
2019-03-11 15:45:00,150.62,150.7,150.61,150.69,102193.0,144.219,144.2956,144.2094,144.286,102193.0
2019-03-11 15:50:00,150.69,150.79,150.69,150.78,167053.0,144.286,144.3818,144.286,144.3722,167053.0
2019-03-11 15:55:00,150.79,150.97,150.65,150.67,485530.0,144.3818,144.5541,144.2477,144.2669,485530.0
2019-03-12 09:30:00,151.0,151.38,150.87,151.3,272415.0,144.5829,144.9467,144.4584,144.8701,272415.0
2019-03-12 09:35:00,151.31,151.66,151.27,151.57,130781.0,144.8797,145.2148,144.8414,145.1286,130781.0
2019-03-12 09:40:00,151.55,151.82,151.21,151.25,109198.0,145.1095,145.368,144.7839,144.8222,109198.0
2019-03-12 09:45:00,151.25,151.36,151.03,151.25,92438.0,144.8222,144.9276,144.6116,144.8222,92438.0
2019-03-12 09:50:00,151.26,151.4,151.17,151.4,89433.0,144.8318,144.9659,144.7456,144.9659,89433.0
2019-03-12 09:55:00,151.4,151.49,151.28,151.29,77582.0,144.9659,145.052,144.851,144.8605,77582.0
2019-03-12 10:00:00,151.29,151.47,151.25,151.42,99905.0,144.8605,145.0329,144.8222,144.985,99905.0
2019-03-12 10:05:00,151.42,151.76,151.42,151.76,78949.0,144.985,145.3106,144.985,145.3106,78949.0
2019-03-12 10:10:00,151.77,151.77,151.55,151.62,96585.0,145.3201,145.3201,145.1095,145.1765,96585.0
2019-03-12 10:15:00,151.61,151.9,151.54,151.89,66747.0,145.1669,145.4446,145.0999,145.435,66747.0
2019-03-12 10:20:00,151.9,151.95,151.76,151.83,57854.0,145.4446,145.4925,145.3106,145.3776,57854.0
2019-03-12 10:25:00,151.84,151.9,151.81,151.84,74413.0,145.3872,145.4446,145.3584,145.3872,74413.0
2019-03-12 10:30:00,151.86,152.1,151.86,152.03,132405.0,145.4063,145.6361,145.4063,145.5691,132405.0
2019-03-12 10:35:00,152.04,152.12,151.96,152.05,83848.0,145.5787,145.6553,145.5021,145.5882,83848.0
2019-03-12 10:40:00,152.05,152.17,152.02,152.06,83605.0,145.5882,145.7031,145.5595,145.5978,83605.0
2019-03-12 10:45:00,152.07,152.12,151.94,152.11,74111.0,145.6074,145.6553,145.4829,145.6457,74111.0
2019-03-12 10:50:00,152.11,152.2,152.1,152.14,71315.0,145.6457,145.7319,145.6361,145.6744,71315.0
2019-03-12 10:55:00,152.14,152.2,152.03,152.19,84513.0,145.6744,145.7319,145.5691,145.7223,84513.0
2019-03-12 11:00:00,152.18,152.2,151.88,151.91,104752.0,145.7127,145.7319,145.4255,145.4542,104752.0
2019-03-12 11:05:00,151.91,151.97,151.83,151.89,69873.0,145.4542,145.5116,145.3776,145.435,69873.0
2019-03-12 11:10:00,151.89,151.95,151.53,151.62,97063.0,145.435,145.4925,145.0903,145.1765,97063.0
2019-03-12 11:15:00,151.61,151.72,151.51,151.7,65040.0,145.1669,145.2723,145.0712,145.2531,65040.0
2019-03-12 11:20:00,151.71,151.84,151.64,151.76,58696.0,145.2627,145.3872,145.1957,145.3106,58696.0
2019-03-12 11:25:00,151.77,151.83,151.71,151.77,76239.0,145.3201,145.3776,145.2627,145.3201,76239.0
2019-03-12 11:30:00,151.77,151.87,151.72,151.83,55815.0,145.3201,145.4159,145.2723,145.3776,55815.0
2019-03-12 11:35:00,151.83,152.03,151.83,152.03,62618.0,145.3776,145.5691,145.3776,145.5691,62618.0
2019-03-12 11:40:00,152.03,152.19,152.02,152.11,61197.0,145.5691,145.7223,145.5595,145.6457,61197.0
2019-03-12 11:45:00,152.11,152.16,152.02,152.05,45903.0,145.6457,145.6936,145.5595,145.5882,45903.0
2019-03-12 11:50:00,152.06,152.18,152.03,152.14,54699.0,145.5978,145.7127,145.5691,145.6744,54699.0
2019-03-12 11:55:00,152.14,152.19,152.1,152.17,53659.0,145.6744,145.7223,145.6361,145.7031,53659.0
2019-03-12 12:00:00,152.17,152.19,152.04,152.1,72380.0,145.7031,145.7223,145.5787,145.6361,72380.0
2019-03-12 12:05:00,152.11,152.24,152.02,152.16,62622.0,145.6457,145.7702,145.5595,145.6936,62622.0
2019-03-12 12:10:00,152.15,152.33,152.15,152.3,53577.0,145.684,145.8563,145.684,145.8276,53577.0
2019-03-12 12:15:00,152.31,152.36,152.28,152.29,45117.0,145.8372,145.8851,145.8085,145.818,45117.0
2019-03-12 12:20:00,152.29,152.46,152.24,152.44,71205.0,145.818,145.9808,145.7702,145.9617,71205.0
2019-03-12 12:25:00,152.45,152.46,152.3,152.34,73649.0,145.9712,145.9808,145.8276,145.8659,73649.0
2019-03-12 12:30:00,152.33,152.37,152.27,152.29,57999.0,145.8563,145.8946,145.7989,145.818,57999.0
2019-03-12 12:35:00,152.28,152.39,152.28,152.39,56841.0,145.8085,145.9138,145.8085,145.9138,56841.0
2019-03-12 12:40:00,152.39,152.47,152.39,152.44,63739.0,145.9138,145.9904,145.9138,145.9617,63739.0
2019-03-12 12:45:00,152.44,152.57,152.43,152.53,50153.0,145.9617,146.0861,145.9521,146.0478,50153.0
2019-03-12 12:50:00,152.53,152.55,152.44,152.55,63688.0,146.0478,146.067,145.9617,146.067,63688.0
2019-03-12 12:55:00,152.55,152.6,152.51,152.56,50928.0,146.067,146.1149,146.0287,146.0766,50928.0
2019-03-12 13:00:00,152.56,152.73,152.56,152.69,70269.0,146.0766,146.2393,146.0766,146.201,70269.0
2019-03-12 13:05:00,152.69,152.79,152.67,152.73,59289.0,146.201,146.2968,146.1819,146.2393,59289.0
2019-03-12 13:10:00,152.73,152.75,152.56,152.61,57610.0,146.2393,146.2585,146.0766,146.1244,57610.0
2019-03-12 13:15:00,152.6,152.69,152.56,152.68,77596.0,146.1149,146.201,146.0766,146.1915,77596.0
2019-03-12 13:20:00,152.7,152.78,152.67,152.77,70643.0,146.2106,146.2872,146.1819,146.2776,70643.0
2019-03-12 13:25:00,152.77,152.91,152.76,152.9,67455.0,146.2776,146.4117,146.2681,146.4021,67455.0
2019-03-12 13:30:00,152.9,152.92,152.78,152.85,53411.0,146.4021,146.4213,146.2872,146.3542,53411.0
2019-03-12 13:35:00,152.85,152.92,152.8,152.92,50936.0,146.3542,146.4213,146.3064,146.4213,50936.0
2019-03-12 13:40:00,152.92,153.0,152.91,152.93,49242.0,146.4213,146.4979,146.4117,146.4308,49242.0
2019-03-12 13:45:00,152.93,153.0,152.92,153.0,58332.0,146.4308,146.4979,146.4213,146.4979,58332.0
2019-03-12 13:50:00,153.0,153.0,152.93,152.99,57400.0,146.4979,146.4979,146.4308,146.4883,57400.0
2019-03-12 13:55:00,152.99,153.0,152.84,152.9,87119.0,146.4883,146.4979,146.3447,146.4021,87119.0
2019-03-12 14:00:00,152.9,153.0,152.89,152.96,54955.0,146.4021,146.4979,146.3925,146.4596,54955.0
2019-03-12 14:05:00,152.96,152.97,152.85,152.91,66217.0,146.4596,146.4691,146.3542,146.4117,66217.0
2019-03-12 14:10:00,152.91,153.01,152.9,152.99,80570.0,146.4117,146.5074,146.4021,146.4883,80570.0
2019-03-12 14:15:00,152.98,153.12,152.97,153.12,75215.0,146.4787,146.6128,146.4691,146.6128,75215.0
2019-03-12 14:20:00,153.12,153.14,153.0,153.0,79291.0,146.6128,146.6319,146.4979,146.4979,79291.0
2019-03-12 14:25:00,152.99,153.03,152.79,152.83,67479.0,146.4883,146.5266,146.2968,146.3351,67479.0
2019-03-12 14:30:00,152.83,152.95,152.78,152.9,47557.0,146.3351,146.45,146.2872,146.4021,47557.0
2019-03-12 14:35:00,152.9,152.93,152.74,152.79,136127.0,146.4021,146.4308,146.2489,146.2968,136127.0
2019-03-12 14:40:00,152.8,152.86,152.69,152.69,60661.0,146.3064,146.3638,146.201,146.201,60661.0
2019-03-12 14:45:00,152.69,152.71,152.59,152.64,65924.0,146.201,146.2202,146.1053,146.1532,65924.0
2019-03-12 14:50:00,152.64,152.67,152.53,152.56,66980.0,146.1532,146.1819,146.0478,146.0766,66980.0
2019-03-12 14:55:00,152.55,152.69,152.55,152.69,46585.0,146.067,146.201,146.067,146.201,46585.0
2019-03-12 15:00:00,152.68,152.71,152.56,152.59,66282.0,146.1915,146.2202,146.0766,146.1053,66282.0
2019-03-12 15:05:00,152.6,152.62,152.48,152.52,71989.0,146.1149,146.134,146.0,146.0383,71989.0
2019-03-12 15:10:00,152.52,152.52,152.35,152.37,72354.0,146.0383,146.0383,145.8755,145.8946,72354.0
2019-03-12 15:15:00,152.36,152.36,152.04,152.05,94843.0,145.8851,145.8851,145.5787,145.5882,94843.0
2019-03-12 15:20:00,152.06,152.1,151.88,152.06,106461.0,145.5978,145.6361,145.4255,145.5978,106461.0
2019-03-12 15:25:00,152.07,152.1,151.89,151.96,147323.0,145.6074,145.6361,145.435,145.5021,147323.0
2019-03-12 15:30:00,151.96,151.99,151.86,151.98,136261.0,145.5021,145.5308,145.4063,145.5212,136261.0
2019-03-12 15:35:00,151.98,151.99,151.75,151.91,129561.0,145.5212,145.5308,145.301,145.4542,129561.0
2019-03-12 15:40:00,151.91,152.2,151.83,152.19,123380.0,145.4542,145.7319,145.3776,145.7223,123380.0
2019-03-12 15:45:00,152.19,152.27,152.04,152.05,150024.0,145.7223,145.7989,145.5787,145.5882,150024.0
2019-03-12 15:50:00,152.06,152.08,151.88,151.88,219167.0,145.5978,145.617,145.4255,145.4255,219167.0
2019-03-12 15:55:00,151.88,151.88,151.63,151.83,519799.0,145.4255,145.4255,145.1861,145.3776,519799.0
2019-03-13 09:30:00,152.3,152.76,152.1,152.23,200927.0,145.8276,146.2681,145.6361,145.7606,200927.0
2019-03-13 09:35:00,152.23,152.61,152.04,152.3,91027.0,145.7606,146.1244,145.5787,145.8276,91027.0
2019-03-13 09:40:00,152.31,152.89,152.3,152.8,79791.0,145.8372,146.3925,145.8276,146.3064,79791.0
2019-03-13 09:45:00,152.81,152.92,152.67,152.89,68301.0,146.3159,146.4213,146.1819,146.3925,68301.0
2019-03-13 09:50:00,152.9,153.12,152.83,153.1,97665.0,146.4021,146.6128,146.3351,146.5936,97665.0
2019-03-13 09:55:00,153.1,153.31,153.06,153.24,83148.0,146.5936,146.7947,146.5553,146.7277,83148.0
2019-03-13 10:00:00,153.24,153.34,153.13,153.17,75847.0,146.7277,146.8234,146.6223,146.6606,75847.0
2019-03-13 10:05:00,153.16,153.17,152.72,152.81,97521.0,146.6511,146.6606,146.2298,146.3159,97521.0
2019-03-13 10:10:00,152.83,153.25,152.73,153.24,111789.0,146.3351,146.7372,146.2393,146.7277,111789.0
2019-03-13 10:15:00,153.23,153.41,153.11,153.36,80536.0,146.7181,146.8904,146.6032,146.8426,80536.0
2019-03-13 10:20:00,153.35,153.46,153.18,153.27,72564.0,146.833,146.9383,146.6702,146.7564,72564.0
2019-03-13 10:25:00,153.25,153.45,153.21,153.44,60670.0,146.7372,146.9287,146.6989,146.9192,60670.0
2019-03-13 10:30:00,153.44,153.6,153.42,153.59,105423.0,146.9192,147.0724,146.9,147.0628,105423.0
2019-03-13 10:35:00,153.6,153.7,153.6,153.64,132578.0,147.0724,147.1681,147.0724,147.1107,132578.0
2019-03-13 10:40:00,153.65,153.71,153.32,153.36,77414.0,147.1202,147.1777,146.8043,146.8426,77414.0
2019-03-13 10:45:00,153.36,153.53,153.34,153.45,64253.0,146.8426,147.0053,146.8234,146.9287,64253.0
2019-03-13 10:50:00,153.47,153.65,153.47,153.6,54535.0,146.9479,147.1202,146.9479,147.0724,54535.0
2019-03-13 10:55:00,153.6,153.62,153.46,153.46,67982.0,147.0724,147.0915,146.9383,146.9383,67982.0
2019-03-13 11:00:00,153.47,153.62,153.4,153.53,71957.0,146.9479,147.0915,146.8809,147.0053,71957.0
2019-03-13 11:05:00,153.53,153.58,153.46,153.52,67577.0,147.0053,147.0532,146.9383,146.9958,67577.0
2019-03-13 11:10:00,153.53,153.73,153.49,153.68,80527.0,147.0053,147.1968,146.967,147.149,80527.0
2019-03-13 11:15:00,153.69,153.73,153.53,153.56,76663.0,147.1585,147.1968,147.0053,147.0341,76663.0
2019-03-13 11:20:00,153.56,153.68,153.54,153.6,67605.0,147.0341,147.149,147.0149,147.0724,67605.0
2019-03-13 11:25:00,153.6,153.74,153.58,153.73,57332.0,147.0724,147.2064,147.0532,147.1968,57332.0
2019-03-13 11:30:00,153.75,153.85,153.7,153.71,75210.0,147.216,147.3117,147.1681,147.1777,75210.0
2019-03-13 11:35:00,153.72,153.93,153.67,153.92,52506.0,147.1873,147.3883,147.1394,147.3788,52506.0
2019-03-13 11:40:00,153.92,154.04,153.83,153.85,96276.0,147.3788,147.4937,147.2926,147.3117,96276.0
2019-03-13 11:45:00,153.85,153.88,153.75,153.8,46575.0,147.3117,147.3405,147.216,147.2639,46575.0
2019-03-13 11:50:00,153.82,153.9,153.74,153.88,35395.0,147.283,147.3596,147.2064,147.3405,35395.0
2019-03-13 11:55:00,153.87,153.95,153.85,153.92,41493.0,147.3309,147.4075,147.3117,147.3788,41493.0
2019-03-13 12:00:00,153.92,153.99,153.86,153.92,52349.0,147.3788,147.4458,147.3213,147.3788,52349.0
2019-03-13 12:05:00,153.93,153.97,153.82,153.83,34852.0,147.3883,147.4266,147.283,147.2926,34852.0
2019-03-13 12:10:00,153.84,153.98,153.82,153.94,31995.0,147.3022,147.4362,147.283,147.3979,31995.0
2019-03-13 12:15:00,153.94,153.95,153.74,153.75,36815.0,147.3979,147.4075,147.2064,147.216,36815.0
2019-03-13 12:20:00,153.76,153.76,153.55,153.58,43201.0,147.2256,147.2256,147.0245,147.0532,43201.0
2019-03-13 12:25:00,153.58,153.64,153.56,153.59,39109.0,147.0532,147.1107,147.0341,147.0628,39109.0
2019-03-13 12:30:00,153.59,153.6,153.5,153.54,46567.0,147.0628,147.0724,146.9766,147.0149,46567.0
2019-03-13 12:35:00,153.55,153.57,153.53,153.53,34371.0,147.0245,147.0436,147.0053,147.0053,34371.0
2019-03-13 12:40:00,153.53,153.71,153.52,153.7,29590.0,147.0053,147.1777,146.9958,147.1681,29590.0
2019-03-13 12:45:00,153.7,153.71,153.63,153.71,43817.0,147.1681,147.1777,147.1011,147.1777,43817.0
2019-03-13 12:50:00,153.7,153.74,153.64,153.69,43926.0,147.1681,147.2064,147.1107,147.1585,43926.0
2019-03-13 12:55:00,153.69,153.84,153.66,153.83,54412.0,147.1585,147.3022,147.1298,147.2926,54412.0
2019-03-13 13:00:00,153.83,153.86,153.75,153.83,125792.0,147.2926,147.3213,147.216,147.2926,125792.0
2019-03-13 13:05:00,153.82,153.82,153.58,153.6,60485.0,147.283,147.283,147.0532,147.0724,60485.0
2019-03-13 13:10:00,153.59,153.61,153.53,153.55,38097.0,147.0628,147.0819,147.0053,147.0245,38097.0
2019-03-13 13:15:00,153.56,153.59,153.44,153.45,34704.0,147.0341,147.0628,146.9192,146.9287,34704.0
2019-03-13 13:20:00,153.46,153.46,153.26,153.37,94816.0,146.9383,146.9383,146.7468,146.8521,94816.0
2019-03-13 13:25:00,153.36,153.46,153.27,153.42,125176.0,146.8426,146.9383,146.7564,146.9,125176.0
2019-03-13 13:30:00,153.42,153.42,153.33,153.35,33056.0,146.9,146.9,146.8138,146.833,33056.0
2019-03-13 13:35:00,153.35,153.37,153.29,153.35,31877.0,146.833,146.8521,146.7755,146.833,31877.0
2019-03-13 13:40:00,153.36,153.39,153.17,153.19,37856.0,146.8426,146.8713,146.6606,146.6798,37856.0
2019-03-13 13:45:00,153.2,153.27,153.15,153.25,78344.0,146.6894,146.7564,146.6415,146.7372,78344.0
2019-03-13 13:50:00,153.25,153.31,153.19,153.31,30534.0,146.7372,146.7947,146.6798,146.7947,30534.0
2019-03-13 13:55:00,153.31,153.41,153.29,153.41,49308.0,146.7947,146.8904,146.7755,146.8904,49308.0
2019-03-13 14:00:00,153.41,153.47,153.33,153.37,53319.0,146.8904,146.9479,146.8138,146.8521,53319.0
2019-03-13 14:05:00,153.37,153.46,153.31,153.34,47885.0,146.8521,146.9383,146.7947,146.8234,47885.0
2019-03-13 14:10:00,153.34,153.36,153.27,153.31,52710.0,146.8234,146.8426,146.7564,146.7947,52710.0
2019-03-13 14:15:00,153.3,153.36,153.29,153.32,48713.0,146.7851,146.8426,146.7755,146.8043,48713.0
2019-03-13 14:20:00,153.34,153.36,153.27,153.34,48208.0,146.8234,146.8426,146.7564,146.8234,48208.0
2019-03-13 14:25:00,153.35,153.4,153.3,153.32,49493.0,146.833,146.8809,146.7851,146.8043,49493.0
2019-03-13 14:30:00,153.32,153.32,153.17,153.25,56038.0,146.8043,146.8043,146.6606,146.7372,56038.0
2019-03-13 14:35:00,153.25,153.3,153.18,153.19,39002.0,146.7372,146.7851,146.6702,146.6798,39002.0
2019-03-13 14:40:00,153.19,153.25,153.07,153.08,42630.0,146.6798,146.7372,146.5649,146.5745,42630.0
2019-03-13 14:45:00,153.06,153.07,152.64,152.74,113625.0,146.5553,146.5649,146.1532,146.2489,113625.0
2019-03-13 14:50:00,152.74,152.87,152.56,152.84,62818.0,146.2489,146.3734,146.0766,146.3447,62818.0
2019-03-13 14:55:00,152.82,152.95,152.77,152.91,53118.0,146.3255,146.45,146.2776,146.4117,53118.0
2019-03-13 15:00:00,152.9,152.91,152.72,152.85,118949.0,146.4021,146.4117,146.2298,146.3542,118949.0
2019-03-13 15:05:00,152.87,153.0,152.71,152.72,220835.0,146.3734,146.4979,146.2202,146.2298,220835.0
2019-03-13 15:10:00,152.73,152.81,152.65,152.69,58817.0,146.2393,146.3159,146.1627,146.201,58817.0
2019-03-13 15:15:00,152.69,152.88,152.63,152.75,63551.0,146.201,146.383,146.1436,146.2585,63551.0
2019-03-13 15:20:00,152.73,152.84,152.5,152.8,93096.0,146.2393,146.3447,146.0191,146.3064,93096.0
2019-03-13 15:25:00,152.79,152.93,152.77,152.78,53141.0,146.2968,146.4308,146.2776,146.2872,53141.0
2019-03-13 15:30:00,152.76,152.91,152.71,152.87,80976.0,146.2681,146.4117,146.2202,146.3734,80976.0
2019-03-13 15:35:00,152.86,152.97,152.83,152.9,68209.0,146.3638,146.4691,146.3351,146.4021,68209.0
2019-03-13 15:40:00,152.9,152.95,152.79,152.93,154483.0,146.4021,146.45,146.2968,146.4308,154483.0
2019-03-13 15:45:00,152.93,152.95,152.56,152.58,104874.0,146.4308,146.45,146.0766,146.0957,104874.0
2019-03-13 15:50:00,152.58,152.73,152.5,152.59,133454.0,146.0957,146.2393,146.0191,146.1053,133454.0
2019-03-13 15:55:00,152.6,152.65,152.4,152.5,335281.0,146.1149,146.1627,145.9234,146.0191,335281.0
2019-03-14 09:30:00,152.6,153.0,152.35,152.55,193991.0,146.1149,146.4979,145.8755,146.067,193991.0
2019-03-14 09:35:00,152.54,152.69,152.3,152.45,94502.0,146.0574,146.201,145.8276,145.9712,94502.0
2019-03-14 09:40:00,152.42,152.89,152.39,152.87,142295.0,145.9425,146.3925,145.9138,146.3734,142295.0
2019-03-14 09:45:00,152.86,153.26,152.72,153.22,108475.0,146.3638,146.7468,146.2298,146.7085,108475.0
2019-03-14 09:50:00,153.23,153.31,153.04,153.25,82516.0,146.7181,146.7947,146.5362,146.7372,82516.0
2019-03-14 09:55:00,153.24,153.41,153.22,153.26,97416.0,146.7277,146.8904,146.7085,146.7468,97416.0
2019-03-14 10:00:00,153.23,153.4,153.16,153.19,84651.0,146.7181,146.8809,146.6511,146.6798,84651.0
2019-03-14 10:05:00,153.19,153.21,152.95,153.08,83325.0,146.6798,146.6989,146.45,146.5745,83325.0
2019-03-14 10:10:00,153.09,153.11,152.91,152.99,99751.0,146.584,146.6032,146.4117,146.4883,99751.0
2019-03-14 10:15:00,152.99,153.38,152.99,153.38,86080.0,146.4883,146.8617,146.4883,146.8617,86080.0
2019-03-14 10:20:00,153.38,153.54,153.37,153.45,64918.0,146.8617,147.0149,146.8521,146.9287,64918.0
2019-03-14 10:25:00,153.45,153.64,153.43,153.58,51241.0,146.9287,147.1107,146.9096,147.0532,51241.0
2019-03-14 10:30:00,153.56,153.69,153.44,153.5,77661.0,147.0341,147.1585,146.9192,146.9766,77661.0
2019-03-14 10:35:00,153.49,153.5,153.29,153.38,47731.0,146.967,146.9766,146.7755,146.8617,47731.0
2019-03-14 10:40:00,153.39,153.45,153.27,153.39,50438.0,146.8713,146.9287,146.7564,146.8713,50438.0
2019-03-14 10:45:00,153.37,153.4,153.3,153.39,56604.0,146.8521,146.8809,146.7851,146.8713,56604.0
2019-03-14 10:50:00,153.38,153.6,153.34,153.6,61050.0,146.8617,147.0724,146.8234,147.0724,61050.0
2019-03-14 10:55:00,153.6,153.71,153.51,153.61,66522.0,147.0724,147.1777,146.9862,147.0819,66522.0
2019-03-14 11:00:00,153.61,153.63,153.45,153.61,76236.0,147.0819,147.1011,146.9287,147.0819,76236.0
2019-03-14 11:05:00,153.61,153.73,153.54,153.68,53641.0,147.0819,147.1968,147.0149,147.149,53641.0
2019-03-14 11:10:00,153.68,153.93,153.66,153.93,70526.0,147.149,147.3883,147.1298,147.3883,70526.0
2019-03-14 11:15:00,153.92,154.01,153.76,153.86,171469.0,147.3788,147.4649,147.2256,147.3213,171469.0
2019-03-14 11:20:00,153.85,153.85,153.71,153.78,59246.0,147.3117,147.3117,147.1777,147.2447,59246.0
2019-03-14 11:25:00,153.78,153.78,153.59,153.69,61950.0,147.2447,147.2447,147.0628,147.1585,61950.0
2019-03-14 11:30:00,153.69,153.8,153.65,153.8,55433.0,147.1585,147.2639,147.1202,147.2639,55433.0
2019-03-14 11:35:00,153.81,153.83,153.65,153.83,47965.0,147.2734,147.2926,147.1202,147.2926,47965.0
2019-03-14 11:40:00,153.83,153.87,153.69,153.83,65521.0,147.2926,147.3309,147.1585,147.2926,65521.0
2019-03-14 11:45:00,153.84,153.92,153.79,153.87,44349.0,147.3022,147.3788,147.2543,147.3309,44349.0
2019-03-14 11:50:00,153.87,153.89,153.81,153.83,83296.0,147.3309,147.35,147.2734,147.2926,83296.0
2019-03-14 11:55:00,153.82,153.9,153.8,153.82,42592.0,147.283,147.3596,147.2639,147.283,42592.0
2019-03-14 12:00:00,153.81,153.89,153.78,153.88,38039.0,147.2734,147.35,147.2447,147.3405,38039.0
2019-03-14 12:05:00,153.87,153.97,153.85,153.96,51680.0,147.3309,147.4266,147.3117,147.4171,51680.0
2019-03-14 12:10:00,153.96,153.97,153.89,153.91,37828.0,147.4171,147.4266,147.35,147.3692,37828.0
2019-03-14 12:15:00,153.91,153.99,153.9,153.93,58604.0,147.3692,147.4458,147.3596,147.3883,58604.0
2019-03-14 12:20:00,153.94,153.95,153.84,153.87,60741.0,147.3979,147.4075,147.3022,147.3309,60741.0
2019-03-14 12:25:00,153.88,154.01,153.87,153.94,64735.0,147.3405,147.4649,147.3309,147.3979,64735.0
2019-03-14 12:30:00,153.94,154.02,153.92,153.98,38546.0,147.3979,147.4745,147.3788,147.4362,38546.0
2019-03-14 12:35:00,153.98,154.02,153.93,153.96,43514.0,147.4362,147.4745,147.3883,147.4171,43514.0
2019-03-14 12:40:00,153.96,154.1,153.96,154.07,50991.0,147.4171,147.5511,147.4171,147.5224,50991.0
2019-03-14 12:45:00,154.07,154.11,154.05,154.1,41640.0,147.5224,147.5607,147.5032,147.5511,41640.0
2019-03-14 12:50:00,154.1,154.13,154.06,154.08,66114.0,147.5511,147.5798,147.5128,147.532,66114.0
2019-03-14 12:55:00,154.08,154.19,154.05,154.15,56145.0,147.532,147.6373,147.5032,147.599,56145.0
2019-03-14 13:00:00,154.14,154.16,154.12,154.14,38159.0,147.5894,147.6086,147.5703,147.5894,38159.0
2019-03-14 13:05:00,154.14,154.16,154.04,154.13,37801.0,147.5894,147.6086,147.4937,147.5798,37801.0
2019-03-14 13:10:00,154.13,154.2,154.08,154.09,39405.0,147.5798,147.6469,147.532,147.5415,39405.0
2019-03-14 13:15:00,154.09,154.22,154.07,154.22,40424.0,147.5415,147.666,147.5224,147.666,40424.0
2019-03-14 13:20:00,154.21,154.21,154.08,154.12,37882.0,147.6564,147.6564,147.532,147.5703,37882.0
2019-03-14 13:25:00,154.12,154.15,154.11,154.14,28809.0,147.5703,147.599,147.5607,147.5894,28809.0
2019-03-14 13:30:00,154.14,154.22,154.14,154.21,58304.0,147.5894,147.666,147.5894,147.6564,58304.0
2019-03-14 13:35:00,154.2,154.28,154.19,154.25,30591.0,147.6469,147.7235,147.6373,147.6947,30591.0
2019-03-14 13:40:00,154.26,154.27,154.21,154.23,39082.0,147.7043,147.7139,147.6564,147.6756,39082.0
2019-03-14 13:45:00,154.23,154.23,154.12,154.17,36688.0,147.6756,147.6756,147.5703,147.6181,36688.0
2019-03-14 13:50:00,154.17,154.2,154.03,154.05,52754.0,147.6181,147.6469,147.4841,147.5032,52754.0
2019-03-14 13:55:00,154.06,154.15,154.04,154.13,51641.0,147.5128,147.599,147.4937,147.5798,51641.0
2019-03-14 14:00:00,154.14,154.17,154.09,154.15,63258.0,147.5894,147.6181,147.5415,147.599,63258.0
2019-03-14 14:05:00,154.15,154.26,154.12,154.25,64282.0,147.599,147.7043,147.5703,147.6947,64282.0
2019-03-14 14:10:00,154.24,154.27,154.1,154.11,79464.0,147.6852,147.7139,147.5511,147.5607,79464.0
2019-03-14 14:15:00,154.11,154.23,154.1,154.21,45192.0,147.5607,147.6756,147.5511,147.6564,45192.0
2019-03-14 14:20:00,154.22,154.27,154.2,154.24,53027.0,147.666,147.7139,147.6469,147.6852,53027.0
2019-03-14 14:25:00,154.24,154.24,154.11,154.15,53858.0,147.6852,147.6852,147.5607,147.599,53858.0
2019-03-14 14:30:00,154.15,154.2,154.14,154.19,53080.0,147.599,147.6469,147.5894,147.6373,53080.0
2019-03-14 14:35:00,154.19,154.26,154.16,154.24,64875.0,147.6373,147.7043,147.6086,147.6852,64875.0
2019-03-14 14:40:00,154.24,154.34,154.21,154.3,66272.0,147.6852,147.7809,147.6564,147.7426,66272.0
2019-03-14 14:45:00,154.3,154.38,154.26,154.3,171630.0,147.7426,147.8192,147.7043,147.7426,171630.0
2019-03-14 14:50:00,154.3,154.32,154.19,154.22,48865.0,147.7426,147.7618,147.6373,147.666,48865.0
2019-03-14 14:55:00,154.23,154.37,154.19,154.31,76517.0,147.6756,147.8096,147.6373,147.7522,76517.0
2019-03-14 15:00:00,154.32,154.33,154.19,154.25,138067.0,147.7618,147.7713,147.6373,147.6947,138067.0
2019-03-14 15:05:00,154.25,154.29,154.21,154.28,61710.0,147.6947,147.733,147.6564,147.7235,61710.0
2019-03-14 15:10:00,154.28,154.43,154.28,154.43,105909.0,147.7235,147.8671,147.7235,147.8671,105909.0
2019-03-14 15:15:00,154.43,154.46,154.4,154.43,79139.0,147.8671,147.8958,147.8384,147.8671,79139.0
2019-03-14 15:20:00,154.42,154.47,154.39,154.41,109421.0,147.8575,147.9054,147.8288,147.8479,109421.0
2019-03-14 15:25:00,154.42,154.55,154.41,154.54,109406.0,147.8575,147.982,147.8479,147.9724,109406.0
2019-03-14 15:30:00,154.54,154.69,154.53,154.59,115633.0,147.9724,148.116,147.9628,148.0203,115633.0
2019-03-14 15:35:00,154.58,154.63,154.53,154.58,117675.0,148.0107,148.0586,147.9628,148.0107,117675.0
2019-03-14 15:40:00,154.58,154.64,154.57,154.6,116074.0,148.0107,148.0682,148.0011,148.0299,116074.0
2019-03-14 15:45:00,154.6,154.6,154.47,154.49,177661.0,148.0299,148.0299,147.9054,147.9245,177661.0
2019-03-14 15:50:00,154.49,154.57,154.46,154.47,305610.0,147.9245,148.0011,147.8958,147.9054,305610.0
2019-03-14 15:55:00,154.47,154.47,154.19,154.28,704904.0,147.9054,147.9054,147.6373,147.7235,704904.0
2019-03-15 09:30:00,153.83,154.61,153.36,153.82,1528933.0,147.2926,148.0394,146.8426,147.283,1528933.0
2019-03-15 09:35:00,153.82,154.46,153.78,154.38,150849.0,147.283,147.8958,147.2447,147.8192,150849.0
2019-03-15 09:40:00,154.4,154.77,154.39,154.59,82193.0,147.8384,148.1926,147.8288,148.0203,82193.0
2019-03-15 09:45:00,154.58,154.89,154.46,154.88,79714.0,148.0107,148.3075,147.8958,148.298,79714.0
2019-03-15 09:50:00,154.85,155.07,154.79,155.07,200331.0,148.2692,148.4799,148.2118,148.4799,200331.0
2019-03-15 09:55:00,155.06,155.16,154.99,155.07,150245.0,148.4703,148.5661,148.4033,148.4799,150245.0
2019-03-15 10:00:00,155.08,155.16,154.86,155.08,188587.0,148.4895,148.5661,148.2788,148.4895,188587.0
2019-03-15 10:05:00,155.08,155.19,155.01,155.09,126974.0,148.4895,148.5948,148.4224,148.499,126974.0
2019-03-15 10:10:00,155.09,155.22,155.04,155.21,87514.0,148.499,148.6235,148.4512,148.6139,87514.0
2019-03-15 10:15:00,155.21,155.34,155.05,155.34,89844.0,148.6139,148.7384,148.4607,148.7384,89844.0
2019-03-15 10:20:00,155.33,155.55,155.33,155.44,131325.0,148.7288,148.9395,148.7288,148.8342,131325.0
2019-03-15 10:25:00,155.44,155.56,155.37,155.56,104449.0,148.8342,148.9491,148.7671,148.9491,104449.0
2019-03-15 10:30:00,155.55,155.58,155.47,155.49,78162.0,148.9395,148.9682,148.8629,148.882,78162.0
2019-03-15 10:35:00,155.48,155.49,155.05,155.17,93616.0,148.8725,148.882,148.4607,148.5756,93616.0
2019-03-15 10:40:00,155.18,155.36,155.09,155.34,79913.0,148.5852,148.7576,148.499,148.7384,79913.0
2019-03-15 10:45:00,155.34,155.38,155.29,155.35,74085.0,148.7384,148.7767,148.6905,148.748,74085.0
2019-03-15 10:50:00,155.35,155.39,155.28,155.31,59579.0,148.748,148.7863,148.681,148.7097,59579.0
2019-03-15 10:55:00,155.31,155.46,155.31,155.41,47476.0,148.7097,148.8533,148.7097,148.8054,47476.0
2019-03-15 11:00:00,155.37,155.5,155.34,155.47,49505.0,148.7671,148.8916,148.7384,148.8629,49505.0
2019-03-15 11:05:00,155.45,155.6,155.45,155.55,92934.0,148.8437,148.9874,148.8437,148.9395,92934.0
2019-03-15 11:10:00,155.55,155.62,155.52,155.57,73021.0,148.9395,149.0065,148.9108,148.9586,73021.0
2019-03-15 11:15:00,155.57,155.71,155.51,155.66,60848.0,148.9586,149.0927,148.9012,149.0448,60848.0
2019-03-15 11:20:00,155.66,155.7,155.6,155.63,96832.0,149.0448,149.0831,148.9874,149.0161,96832.0
2019-03-15 11:25:00,155.63,155.76,155.59,155.75,64324.0,149.0161,149.1406,148.9778,149.131,64324.0
2019-03-15 11:30:00,155.76,155.83,155.65,155.67,69476.0,149.1406,149.2076,149.0352,149.0544,69476.0
2019-03-15 11:35:00,155.67,155.73,155.6,155.72,58865.0,149.0544,149.1118,148.9874,149.1023,58865.0
2019-03-15 11:40:00,155.71,155.8,155.67,155.76,46840.0,149.0927,149.1789,149.0544,149.1406,46840.0
2019-03-15 11:45:00,155.76,156.0,155.74,156.0,109653.0,149.1406,149.3704,149.1214,149.3704,109653.0
2019-03-15 11:50:00,156.0,156.02,155.89,155.98,75837.0,149.3704,149.3895,149.265,149.3512,75837.0
2019-03-15 11:55:00,155.97,156.04,155.9,156.02,57756.0,149.3416,149.4087,149.2746,149.3895,57756.0
2019-03-15 12:00:00,156.02,156.04,155.88,155.97,48430.0,149.3895,149.4087,149.2555,149.3416,48430.0
2019-03-15 12:05:00,155.99,156.11,155.96,156.1,43588.0,149.3608,149.4757,149.3321,149.4661,43588.0
2019-03-15 12:10:00,156.1,156.25,156.04,156.23,81873.0,149.4661,149.6097,149.4087,149.5906,81873.0
2019-03-15 12:15:00,156.23,156.35,156.22,156.27,137517.0,149.5906,149.7055,149.581,149.6289,137517.0
2019-03-15 12:20:00,156.28,156.3,156.15,156.22,45978.0,149.6385,149.6576,149.514,149.581,45978.0
2019-03-15 12:25:00,156.2,156.24,156.11,156.22,105746.0,149.5619,149.6002,149.4757,149.581,105746.0
2019-03-15 12:30:00,156.23,156.31,156.21,156.28,51931.0,149.5906,149.6672,149.5714,149.6385,51931.0
2019-03-15 12:35:00,156.27,156.32,156.22,156.31,83090.0,149.6289,149.6768,149.581,149.6672,83090.0
2019-03-15 12:40:00,156.3,156.37,156.3,156.37,160298.0,149.6576,149.7246,149.6576,149.7246,160298.0
2019-03-15 12:45:00,156.36,156.42,156.2,156.25,58228.0,149.7151,149.7725,149.5619,149.6097,58228.0
2019-03-15 12:50:00,156.24,156.31,156.12,156.15,71562.0,149.6002,149.6672,149.4853,149.514,71562.0
2019-03-15 12:55:00,156.15,156.16,156.04,156.05,49291.0,149.514,149.5236,149.4087,149.4182,49291.0
2019-03-15 13:00:00,156.05,156.15,156.04,156.1,80923.0,149.4182,149.514,149.4087,149.4661,80923.0
2019-03-15 13:05:00,156.12,156.17,156.08,156.17,86424.0,149.4853,149.5331,149.447,149.5331,86424.0
2019-03-15 13:10:00,156.19,156.23,156.09,156.14,121909.0,149.5523,149.5906,149.4565,149.5044,121909.0
2019-03-15 13:15:00,156.14,156.25,156.11,156.23,113701.0,149.5044,149.6097,149.4757,149.5906,113701.0
2019-03-15 13:20:00,156.21,156.21,156.04,156.09,73235.0,149.5714,149.5714,149.4087,149.4565,73235.0
2019-03-15 13:25:00,156.09,156.13,156.07,156.09,32795.0,149.4565,149.4948,149.4374,149.4565,32795.0
2019-03-15 13:30:00,156.09,156.18,156.07,156.17,53200.0,149.4565,149.5427,149.4374,149.5331,53200.0
2019-03-15 13:35:00,156.18,156.18,156.11,156.11,33428.0,149.5427,149.5427,149.4757,149.4757,33428.0
2019-03-15 13:40:00,156.12,156.16,156.09,156.15,27980.0,149.4853,149.5236,149.4565,149.514,27980.0
2019-03-15 13:45:00,156.15,156.24,156.12,156.14,68202.0,149.514,149.6002,149.4853,149.5044,68202.0
2019-03-15 13:50:00,156.14,156.18,156.13,156.14,40017.0,149.5044,149.5427,149.4948,149.5044,40017.0
2019-03-15 13:55:00,156.15,156.16,156.05,156.09,178608.0,149.514,149.5236,149.4182,149.4565,178608.0
2019-03-15 14:00:00,156.1,156.2,156.07,156.08,61746.0,149.4661,149.5619,149.4374,149.447,61746.0
2019-03-15 14:05:00,156.08,156.11,156.02,156.03,87349.0,149.447,149.4757,149.3895,149.3991,87349.0
2019-03-15 14:10:00,156.03,156.23,156.02,156.21,125730.0,149.3991,149.5906,149.3895,149.5714,125730.0
2019-03-15 14:15:00,156.22,156.35,156.19,156.34,127382.0,149.581,149.7055,149.5523,149.6959,127382.0
2019-03-15 14:20:00,156.34,156.4,156.29,156.37,117962.0,149.6959,149.7534,149.648,149.7246,117962.0
2019-03-15 14:25:00,156.37,156.53,156.37,156.49,192525.0,149.7246,149.8778,149.7246,149.8395,192525.0
2019-03-15 14:30:00,156.49,156.67,156.47,156.6,113421.0,149.8395,150.0119,149.8204,149.9449,113421.0
2019-03-15 14:35:00,156.59,156.66,156.55,156.56,74376.0,149.9353,150.0023,149.897,149.9066,74376.0
2019-03-15 14:40:00,156.58,156.67,156.46,156.65,75797.0,149.9257,150.0119,149.8108,149.9927,75797.0
2019-03-15 14:45:00,156.66,156.69,156.65,156.67,106188.0,150.0023,150.031,149.9927,150.0119,106188.0
2019-03-15 14:50:00,156.67,156.68,156.62,156.66,87183.0,150.0119,150.0215,149.964,150.0023,87183.0
2019-03-15 14:55:00,156.65,156.77,156.65,156.76,120699.0,149.9927,150.1076,149.9927,150.0981,120699.0
2019-03-15 15:00:00,156.77,156.81,156.72,156.78,131476.0,150.1076,150.1459,150.0598,150.1172,131476.0
2019-03-15 15:05:00,156.8,156.82,156.46,156.46,119531.0,150.1364,150.1555,149.8108,149.8108,119531.0
2019-03-15 15:10:00,156.45,156.47,156.25,156.31,118220.0,149.8012,149.8204,149.6097,149.6672,118220.0
2019-03-15 15:15:00,156.31,156.31,156.08,156.13,82602.0,149.6672,149.6672,149.447,149.4948,82602.0
2019-03-15 15:20:00,156.13,156.16,156.05,156.11,87189.0,149.4948,149.5236,149.4182,149.4757,87189.0
2019-03-15 15:25:00,156.11,156.11,155.85,155.89,93708.0,149.4757,149.4757,149.2267,149.265,93708.0
2019-03-15 15:30:00,155.87,156.14,155.86,156.14,134973.0,149.2459,149.5044,149.2363,149.5044,134973.0
2019-03-15 15:35:00,156.15,156.18,156.04,156.14,148957.0,149.514,149.5427,149.4087,149.5044,148957.0
2019-03-15 15:40:00,156.14,156.27,156.13,156.25,218567.0,149.5044,149.6289,149.4948,149.6097,218567.0
2019-03-15 15:45:00,156.25,156.26,155.7,155.75,243557.0,149.6097,149.6193,149.0831,149.131,243557.0
2019-03-15 15:50:00,155.74,155.78,155.38,155.38,237554.0,149.1214,149.1597,148.7767,148.7767,237554.0
2019-03-15 15:55:00,155.4,155.7,155.39,155.53,890196.0,148.7959,149.0831,148.7863,148.9203,890196.0
2019-03-18 09:30:00,155.92,156.41,155.69,156.12,277019.0,149.2938,149.7629,149.0735,149.4853,277019.0
2019-03-18 09:35:00,156.08,156.21,155.55,155.58,83234.0,149.447,149.5714,148.9395,148.9682,83234.0
2019-03-18 09:40:00,155.59,155.73,155.47,155.59,68628.0,148.9778,149.1118,148.8629,148.9778,68628.0
2019-03-18 09:45:00,155.59,155.66,155.47,155.65,80435.0,148.9778,149.0448,148.8629,149.0352,80435.0
2019-03-18 09:50:00,155.63,155.72,155.48,155.48,55687.0,149.0161,149.1023,148.8725,148.8725,55687.0
2019-03-18 09:55:00,155.5,155.98,155.47,155.94,64780.0,148.8916,149.3512,148.8629,149.3129,64780.0
2019-03-18 10:00:00,155.95,156.1,155.92,155.98,70165.0,149.3225,149.4661,149.2938,149.3512,70165.0
2019-03-18 10:05:00,155.97,156.03,155.82,155.88,74138.0,149.3416,149.3991,149.198,149.2555,74138.0
2019-03-18 10:10:00,155.87,155.95,155.78,155.78,70509.0,149.2459,149.3225,149.1597,149.1597,70509.0
2019-03-18 10:15:00,155.79,155.83,155.65,155.83,49272.0,149.1693,149.2076,149.0352,149.2076,49272.0
2019-03-18 10:20:00,155.84,155.96,155.81,155.82,53704.0,149.2172,149.3321,149.1884,149.198,53704.0
2019-03-18 10:25:00,155.81,155.87,155.72,155.75,38177.0,149.1884,149.2459,149.1023,149.131,38177.0
2019-03-18 10:30:00,155.75,155.79,155.59,155.59,42658.0,149.131,149.1693,148.9778,148.9778,42658.0
2019-03-18 10:35:00,155.6,155.61,155.42,155.48,61916.0,148.9874,148.9969,148.815,148.8725,61916.0
2019-03-18 10:40:00,155.47,155.52,155.38,155.47,40362.0,148.8629,148.9108,148.7767,148.8629,40362.0
2019-03-18 10:45:00,155.46,155.48,155.31,155.46,57827.0,148.8533,148.8725,148.7097,148.8533,57827.0
2019-03-18 10:50:00,155.47,155.53,155.37,155.37,49198.0,148.8629,148.9203,148.7671,148.7671,49198.0
2019-03-18 10:55:00,155.37,155.38,155.21,155.22,36923.0,148.7671,148.7767,148.6139,148.6235,36923.0
2019-03-18 11:00:00,155.22,155.24,155.06,155.08,48025.0,148.6235,148.6427,148.4703,148.4895,48025.0
2019-03-18 11:05:00,155.08,155.19,155.07,155.12,28223.0,148.4895,148.5948,148.4799,148.5278,28223.0
2019-03-18 11:10:00,155.13,155.14,155.03,155.03,56329.0,148.5373,148.5469,148.4416,148.4416,56329.0
2019-03-18 11:15:00,155.04,155.09,154.92,154.94,51867.0,148.4512,148.499,148.3363,148.3554,51867.0
2019-03-18 11:20:00,154.94,154.94,154.56,154.59,84322.0,148.3554,148.3554,147.9916,148.0203,84322.0
2019-03-18 11:25:00,154.59,154.68,154.42,154.68,78377.0,148.0203,148.1065,147.8575,148.1065,78377.0
2019-03-18 11:30:00,154.66,154.78,154.55,154.62,53293.0,148.0873,148.2022,147.982,148.049,53293.0
2019-03-18 11:35:00,154.64,154.76,154.59,154.75,38373.0,148.0682,148.1831,148.0203,148.1735,38373.0
2019-03-18 11:40:00,154.75,154.98,154.74,154.89,35324.0,148.1735,148.3937,148.1639,148.3075,35324.0
2019-03-18 11:45:00,154.89,155.14,154.87,155.13,51214.0,148.3075,148.5469,148.2884,148.5373,51214.0
2019-03-18 11:50:00,155.14,155.16,154.96,155.0,47051.0,148.5469,148.5661,148.3746,148.4129,47051.0
2019-03-18 11:55:00,155.01,155.01,154.83,154.84,30336.0,148.4224,148.4224,148.2501,148.2597,30336.0
2019-03-18 12:00:00,154.83,154.89,154.7,154.77,30101.0,148.2501,148.3075,148.1256,148.1926,30101.0
2019-03-18 12:05:00,154.75,154.83,154.68,154.72,41902.0,148.1735,148.2501,148.1065,148.1448,41902.0
2019-03-18 12:10:00,154.72,154.82,154.69,154.81,33675.0,148.1448,148.2405,148.116,148.2309,33675.0
2019-03-18 12:15:00,154.82,154.83,154.72,154.78,36919.0,148.2405,148.2501,148.1448,148.2022,36919.0
2019-03-18 12:20:00,154.78,155.1,154.78,155.0,52926.0,148.2022,148.5086,148.2022,148.4129,52926.0
2019-03-18 12:25:00,155.0,155.06,154.92,154.93,30893.0,148.4129,148.4703,148.3363,148.3458,30893.0
2019-03-18 12:30:00,154.94,155.01,154.8,154.88,36773.0,148.3554,148.4224,148.2214,148.298,36773.0
2019-03-18 12:35:00,154.88,155.05,154.87,155.03,23090.0,148.298,148.4607,148.2884,148.4416,23090.0
2019-03-18 12:40:00,155.03,155.16,155.01,155.16,23618.0,148.4416,148.5661,148.4224,148.5661,23618.0
2019-03-18 12:45:00,155.17,155.23,155.16,155.18,33740.0,148.5756,148.6331,148.5661,148.5852,33740.0
2019-03-18 12:50:00,155.19,155.27,155.14,155.25,21929.0,148.5948,148.6714,148.5469,148.6522,21929.0
2019-03-18 12:55:00,155.25,155.42,155.25,155.35,42693.0,148.6522,148.815,148.6522,148.748,42693.0
2019-03-18 13:00:00,155.35,155.45,155.32,155.34,42955.0,148.748,148.8437,148.7193,148.7384,42955.0
2019-03-18 13:05:00,155.33,155.53,155.32,155.43,38875.0,148.7288,148.9203,148.7193,148.8246,38875.0
2019-03-18 13:10:00,155.43,155.43,155.34,155.36,38760.0,148.8246,148.8246,148.7384,148.7576,38760.0
2019-03-18 13:15:00,155.34,155.36,155.2,155.2,37131.0,148.7384,148.7576,148.6044,148.6044,37131.0
2019-03-18 13:20:00,155.2,155.38,155.19,155.36,33694.0,148.6044,148.7767,148.5948,148.7576,33694.0
2019-03-18 13:25:00,155.37,155.4,155.32,155.39,29797.0,148.7671,148.7959,148.7193,148.7863,29797.0
2019-03-18 13:30:00,155.38,155.39,155.2,155.2,31435.0,148.7767,148.7863,148.6044,148.6044,31435.0
2019-03-18 13:35:00,155.2,155.34,155.19,155.33,27057.0,148.6044,148.7384,148.5948,148.7288,27057.0
2019-03-18 13:40:00,155.33,155.42,155.33,155.39,27501.0,148.7288,148.815,148.7288,148.7863,27501.0
2019-03-18 13:45:00,155.39,155.39,155.29,155.3,31264.0,148.7863,148.7863,148.6905,148.7001,31264.0
2019-03-18 13:50:00,155.29,155.29,155.23,155.28,27198.0,148.6905,148.6905,148.6331,148.681,27198.0
2019-03-18 13:55:00,155.27,155.31,155.23,155.26,35313.0,148.6714,148.7097,148.6331,148.6618,35313.0
2019-03-18 14:00:00,155.26,155.33,155.14,155.17,33088.0,148.6618,148.7288,148.5469,148.5756,33088.0
2019-03-18 14:05:00,155.17,155.2,155.11,155.12,32983.0,148.5756,148.6044,148.5182,148.5278,32983.0
2019-03-18 14:10:00,155.13,155.17,155.07,155.07,32526.0,148.5373,148.5756,148.4799,148.4799,32526.0
2019-03-18 14:15:00,155.08,155.23,155.07,155.21,37846.0,148.4895,148.6331,148.4799,148.6139,37846.0
2019-03-18 14:20:00,155.22,155.23,155.08,155.16,35624.0,148.6235,148.6331,148.4895,148.5661,35624.0
2019-03-18 14:25:00,155.17,155.19,155.14,155.14,45676.0,148.5756,148.5948,148.5469,148.5469,45676.0
2019-03-18 14:30:00,155.15,155.2,155.1,155.2,29010.0,148.5565,148.6044,148.5086,148.6044,29010.0
2019-03-18 14:35:00,155.2,155.33,155.19,155.27,43217.0,148.6044,148.7288,148.5948,148.6714,43217.0
2019-03-18 14:40:00,155.26,155.36,155.25,155.31,30668.0,148.6618,148.7576,148.6522,148.7097,30668.0
2019-03-18 14:45:00,155.3,155.34,155.27,155.29,48444.0,148.7001,148.7384,148.6714,148.6905,48444.0
2019-03-18 14:50:00,155.29,155.3,155.25,155.29,63031.0,148.6905,148.7001,148.6522,148.6905,63031.0
2019-03-18 14:55:00,155.29,155.3,155.22,155.25,61400.0,148.6905,148.7001,148.6235,148.6522,61400.0
2019-03-18 15:00:00,155.26,155.27,155.13,155.13,43212.0,148.6618,148.6714,148.5373,148.5373,43212.0
2019-03-18 15:05:00,155.13,155.14,155.07,155.12,51930.0,148.5373,148.5469,148.4799,148.5278,51930.0
2019-03-18 15:10:00,155.12,155.12,154.96,155.02,38226.0,148.5278,148.5278,148.3746,148.432,38226.0
2019-03-18 15:15:00,155.02,155.07,155.0,155.05,73206.0,148.432,148.4799,148.4129,148.4607,73206.0
2019-03-18 15:20:00,155.05,155.06,155.0,155.04,51434.0,148.4607,148.4703,148.4129,148.4512,51434.0
2019-03-18 15:25:00,155.03,155.18,155.03,155.1,47830.0,148.4416,148.5852,148.4416,148.5086,47830.0
2019-03-18 15:30:00,155.11,155.24,155.11,155.21,56676.0,148.5182,148.6427,148.5182,148.6139,56676.0
2019-03-18 15:35:00,155.21,155.21,155.17,155.2,113833.0,148.6139,148.6139,148.5756,148.6044,113833.0
2019-03-18 15:40:00,155.2,155.33,155.17,155.31,101596.0,148.6044,148.7288,148.5756,148.7097,101596.0
2019-03-18 15:45:00,155.32,155.4,155.31,155.32,120133.0,148.7193,148.7959,148.7097,148.7193,120133.0
2019-03-18 15:50:00,155.32,155.32,155.07,155.09,142645.0,148.7193,148.7193,148.4799,148.499,142645.0
2019-03-18 15:55:00,155.1,155.11,154.92,154.98,354478.0,148.5086,148.5182,148.3363,148.3937,354478.0
2019-03-19 09:30:00,155.95,155.97,155.3,155.31,172767.0,149.3225,149.3416,148.7001,148.7097,172767.0
2019-03-19 09:35:00,155.32,155.53,155.14,155.28,54356.0,148.7193,148.9203,148.5469,148.681,54356.0
2019-03-19 09:40:00,155.3,155.45,155.1,155.3,46346.0,148.7001,148.8437,148.5086,148.7001,46346.0
2019-03-19 09:45:00,155.31,155.46,155.2,155.35,39949.0,148.7097,148.8533,148.6044,148.748,39949.0
2019-03-19 09:50:00,155.34,155.38,155.16,155.19,50833.0,148.7384,148.7767,148.5661,148.5948,50833.0
2019-03-19 09:55:00,155.18,155.19,154.94,154.95,45569.0,148.5852,148.5948,148.3554,148.365,45569.0
2019-03-19 10:00:00,154.94,155.15,154.78,154.79,50046.0,148.3554,148.5565,148.2022,148.2118,50046.0
2019-03-19 10:05:00,154.79,154.89,154.67,154.87,51114.0,148.2118,148.3075,148.0969,148.2884,51114.0
2019-03-19 10:10:00,154.88,155.1,154.8,155.04,46150.0,148.298,148.5086,148.2214,148.4512,46150.0
2019-03-19 10:15:00,155.04,155.36,155.04,155.31,46072.0,148.4512,148.7576,148.4512,148.7097,46072.0
2019-03-19 10:20:00,155.3,155.31,155.06,155.06,53580.0,148.7001,148.7097,148.4703,148.4703,53580.0
2019-03-19 10:25:00,155.05,155.11,154.94,155.0,58048.0,148.4607,148.5182,148.3554,148.4129,58048.0
2019-03-19 10:30:00,154.98,155.16,154.97,155.08,32742.0,148.3937,148.5661,148.3841,148.4895,32742.0
2019-03-19 10:35:00,155.08,155.22,155.07,155.12,44825.0,148.4895,148.6235,148.4799,148.5278,44825.0
2019-03-19 10:40:00,155.11,155.13,155.03,155.07,85604.0,148.5182,148.5373,148.4416,148.4799,85604.0
2019-03-19 10:45:00,155.08,155.09,154.78,154.78,74616.0,148.4895,148.499,148.2022,148.2022,74616.0
2019-03-19 10:50:00,154.78,155.0,154.73,154.91,49811.0,148.2022,148.4129,148.1543,148.3267,49811.0
2019-03-19 10:55:00,154.9,154.9,154.64,154.71,71893.0,148.3171,148.3171,148.0682,148.1352,71893.0
2019-03-19 11:00:00,154.72,155.06,154.72,154.99,72559.0,148.1448,148.4703,148.1448,148.4033,72559.0
2019-03-19 11:05:00,154.98,155.0,154.88,155.0,40758.0,148.3937,148.4129,148.298,148.4129,40758.0
2019-03-19 11:10:00,155.0,155.02,154.83,155.02,37391.0,148.4129,148.432,148.2501,148.432,37391.0
2019-03-19 11:15:00,155.0,155.01,154.91,154.97,36839.0,148.4129,148.4224,148.3267,148.3841,36839.0
2019-03-19 11:20:00,154.96,154.98,154.89,154.93,52770.0,148.3746,148.3937,148.3075,148.3458,52770.0
2019-03-19 11:25:00,154.95,155.08,154.91,155.05,32293.0,148.365,148.4895,148.3267,148.4607,32293.0
2019-03-19 11:30:00,155.04,155.11,155.02,155.04,36565.0,148.4512,148.5182,148.432,148.4512,36565.0
2019-03-19 11:35:00,155.05,155.13,155.0,155.1,35850.0,148.4607,148.5373,148.4129,148.5086,35850.0
2019-03-19 11:40:00,155.11,155.17,155.07,155.12,49271.0,148.5182,148.5756,148.4799,148.5278,49271.0
2019-03-19 11:45:00,155.12,155.24,155.04,155.23,44202.0,148.5278,148.6427,148.4512,148.6331,44202.0
2019-03-19 11:50:00,155.24,155.29,155.17,155.2,57217.0,148.6427,148.6905,148.5756,148.6044,57217.0
2019-03-19 11:55:00,155.2,155.4,155.18,155.33,48781.0,148.6044,148.7959,148.5852,148.7288,48781.0
2019-03-19 12:00:00,155.34,155.5,155.34,155.45,40356.0,148.7384,148.8916,148.7384,148.8437,40356.0
2019-03-19 12:05:00,155.45,155.51,155.38,155.4,35785.0,148.8437,148.9012,148.7767,148.7959,35785.0
2019-03-19 12:10:00,155.4,155.47,155.38,155.39,24290.0,148.7959,148.8629,148.7767,148.7863,24290.0
2019-03-19 12:15:00,155.39,155.4,155.23,155.26,34743.0,148.7863,148.7959,148.6331,148.6618,34743.0
2019-03-19 12:20:00,155.24,155.31,155.2,155.26,33053.0,148.6427,148.7097,148.6044,148.6618,33053.0
2019-03-19 12:25:00,155.26,155.26,155.13,155.15,32794.0,148.6618,148.6618,148.5373,148.5565,32794.0
2019-03-19 12:30:00,155.14,155.21,155.09,155.09,59503.0,148.5469,148.6139,148.499,148.499,59503.0
2019-03-19 12:35:00,155.09,155.09,154.97,155.03,30513.0,148.499,148.499,148.3841,148.4416,30513.0
2019-03-19 12:40:00,155.02,155.07,154.97,155.01,41007.0,148.432,148.4799,148.3841,148.4224,41007.0
2019-03-19 12:45:00,155.01,155.02,154.28,154.37,85893.0,148.4224,148.432,147.7235,147.8096,85893.0
2019-03-19 12:50:00,154.37,154.54,154.34,154.43,63643.0,147.8096,147.9724,147.7809,147.8671,63643.0
2019-03-19 12:55:00,154.43,154.93,154.43,154.93,48070.0,147.8671,148.3458,147.8671,148.3458,48070.0
2019-03-19 13:00:00,154.94,154.95,154.79,154.92,35161.0,148.3554,148.365,148.2118,148.3363,35161.0
2019-03-19 13:05:00,154.94,154.97,154.74,154.75,39688.0,148.3554,148.3841,148.1639,148.1735,39688.0
2019-03-19 13:10:00,154.77,155.01,154.72,154.97,38046.0,148.1926,148.4224,148.1448,148.3841,38046.0
2019-03-19 13:15:00,154.95,155.01,154.88,154.93,22728.0,148.365,148.4224,148.298,148.3458,22728.0
2019-03-19 13:20:00,154.93,155.02,154.91,154.91,26106.0,148.3458,148.432,148.3267,148.3267,26106.0
2019-03-19 13:25:00,154.92,155.02,154.9,154.93,37390.0,148.3363,148.432,148.3171,148.3458,37390.0
2019-03-19 13:30:00,154.93,154.99,154.92,154.98,22024.0,148.3458,148.4033,148.3363,148.3937,22024.0
2019-03-19 13:35:00,154.99,155.01,154.95,154.95,27960.0,148.4033,148.4224,148.365,148.365,27960.0
2019-03-19 13:40:00,154.96,154.98,154.85,154.87,29998.0,148.3746,148.3937,148.2692,148.2884,29998.0
2019-03-19 13:45:00,154.88,154.91,154.79,154.9,26137.0,148.298,148.3267,148.2118,148.3171,26137.0
2019-03-19 13:50:00,154.9,154.96,154.82,154.85,18204.0,148.3171,148.3746,148.2405,148.2692,18204.0
2019-03-19 13:55:00,154.85,155.02,154.84,154.95,39609.0,148.2692,148.432,148.2597,148.365,39609.0
2019-03-19 14:00:00,154.95,155.02,154.93,155.0,45393.0,148.365,148.432,148.3458,148.4129,45393.0
2019-03-19 14:05:00,154.99,155.02,154.84,154.92,27620.0,148.4033,148.432,148.2597,148.3363,27620.0
2019-03-19 14:10:00,154.92,154.93,154.79,154.88,33886.0,148.3363,148.3458,148.2118,148.298,33886.0
2019-03-19 14:15:00,154.89,154.94,154.8,154.93,25000.0,148.3075,148.3554,148.2214,148.3458,25000.0
2019-03-19 14:20:00,154.92,155.03,154.83,154.83,35757.0,148.3363,148.4416,148.2501,148.2501,35757.0
2019-03-19 14:25:00,154.84,154.99,154.81,154.99,28159.0,148.2597,148.4033,148.2309,148.4033,28159.0
2019-03-19 14:30:00,154.99,155.02,154.91,155.0,25047.0,148.4033,148.432,148.3267,148.4129,25047.0
2019-03-19 14:35:00,155.0,155.09,154.95,154.98,54670.0,148.4129,148.499,148.365,148.3937,54670.0
2019-03-19 14:40:00,154.99,155.08,154.99,155.08,25911.0,148.4033,148.4895,148.4033,148.4895,25911.0
2019-03-19 14:45:00,155.08,155.09,155.0,155.03,23366.0,148.4895,148.499,148.4129,148.4416,23366.0
2019-03-19 14:50:00,155.02,155.03,154.93,154.99,28555.0,148.432,148.4416,148.3458,148.4033,28555.0
2019-03-19 14:55:00,154.99,155.01,154.83,154.87,36693.0,148.4033,148.4224,148.2501,148.2884,36693.0
2019-03-19 15:00:00,154.88,154.91,154.79,154.84,49575.0,148.298,148.3267,148.2118,148.2597,49575.0
2019-03-19 15:05:00,154.85,154.98,154.84,154.95,34426.0,148.2692,148.3937,148.2597,148.365,34426.0
2019-03-19 15:10:00,154.95,154.97,154.76,154.82,36894.0,148.365,148.3841,148.1831,148.2405,36894.0
2019-03-19 15:15:00,154.8,154.82,154.68,154.7,51752.0,148.2214,148.2405,148.1065,148.1256,51752.0
2019-03-19 15:20:00,154.7,154.71,154.51,154.52,56805.0,148.1256,148.1352,147.9437,147.9533,56805.0
2019-03-19 15:25:00,154.51,154.54,154.43,154.45,62432.0,147.9437,147.9724,147.8671,147.8862,62432.0
2019-03-19 15:30:00,154.45,154.54,154.36,154.51,91524.0,147.8862,147.9724,147.8001,147.9437,91524.0
2019-03-19 15:35:00,154.5,154.5,154.27,154.28,70764.0,147.9341,147.9341,147.7139,147.7235,70764.0
2019-03-19 15:40:00,154.28,154.29,154.14,154.21,73314.0,147.7235,147.733,147.5894,147.6564,73314.0
2019-03-19 15:45:00,154.2,154.55,154.19,154.52,119335.0,147.6469,147.982,147.6373,147.9533,119335.0
2019-03-19 15:50:00,154.53,154.57,154.39,154.43,144443.0,147.9628,148.0011,147.8288,147.8671,144443.0
2019-03-19 15:55:00,154.42,154.79,154.42,154.73,394401.0,147.8575,148.2118,147.8575,148.1543,394401.0
2019-03-20 09:30:00,154.34,154.49,153.7,154.18,198954.0,147.7809,147.9245,147.1681,147.6277,198954.0
2019-03-20 09:35:00,154.18,154.23,153.44,153.55,119054.0,147.6277,147.6756,146.9192,147.0245,119054.0
2019-03-20 09:40:00,153.56,153.63,153.43,153.56,87719.0,147.0341,147.1011,146.9096,147.0341,87719.0
2019-03-20 09:45:00,153.58,153.71,153.51,153.62,78450.0,147.0532,147.1777,146.9862,147.0915,78450.0
2019-03-20 09:50:00,153.62,153.88,153.53,153.76,62990.0,147.0915,147.3405,147.0053,147.2256,62990.0
2019-03-20 09:55:00,153.76,153.81,153.38,153.45,77731.0,147.2256,147.2734,146.8617,146.9287,77731.0
2019-03-20 10:00:00,153.43,153.97,153.41,153.87,57930.0,146.9096,147.4266,146.8904,147.3309,57930.0
2019-03-20 10:05:00,153.87,154.13,153.81,154.03,42082.0,147.3309,147.5798,147.2734,147.4841,42082.0
2019-03-20 10:10:00,154.04,154.07,153.8,153.83,31866.0,147.4937,147.5224,147.2639,147.2926,31866.0
2019-03-20 10:15:00,153.83,153.85,153.73,153.81,35214.0,147.2926,147.3117,147.1968,147.2734,35214.0
2019-03-20 10:20:00,153.8,153.94,153.78,153.91,52361.0,147.2639,147.3979,147.2447,147.3692,52361.0
2019-03-20 10:25:00,153.93,154.12,153.89,154.06,29388.0,147.3883,147.5703,147.35,147.5128,29388.0
2019-03-20 10:30:00,154.08,154.13,153.93,153.97,38469.0,147.532,147.5798,147.3883,147.4266,38469.0
2019-03-20 10:35:00,153.98,154.03,153.82,153.89,28149.0,147.4362,147.4841,147.283,147.35,28149.0
2019-03-20 10:40:00,153.9,153.99,153.85,153.97,24774.0,147.3596,147.4458,147.3117,147.4266,24774.0
2019-03-20 10:45:00,153.97,154.08,153.96,154.05,22108.0,147.4266,147.532,147.4171,147.5032,22108.0
2019-03-20 10:50:00,154.05,154.05,153.92,153.92,46295.0,147.5032,147.5032,147.3788,147.3788,46295.0
2019-03-20 10:55:00,153.92,154.0,153.86,153.89,28317.0,147.3788,147.4554,147.3213,147.35,28317.0
2019-03-20 11:00:00,153.88,153.96,153.76,153.76,33039.0,147.3405,147.4171,147.2256,147.2256,33039.0
2019-03-20 11:05:00,153.78,153.83,153.69,153.75,43373.0,147.2447,147.2926,147.1585,147.216,43373.0
2019-03-20 11:10:00,153.75,153.78,153.67,153.67,37220.0,147.216,147.2447,147.1394,147.1394,37220.0
2019-03-20 11:15:00,153.67,153.78,153.6,153.73,32138.0,147.1394,147.2447,147.0724,147.1968,32138.0
2019-03-20 11:20:00,153.72,153.75,153.65,153.65,28873.0,147.1873,147.216,147.1202,147.1202,28873.0
2019-03-20 11:25:00,153.65,153.69,153.6,153.61,39380.0,147.1202,147.1585,147.0724,147.0819,39380.0
2019-03-20 11:30:00,153.62,153.66,153.42,153.45,32358.0,147.0915,147.1298,146.9,146.9287,32358.0
2019-03-20 11:35:00,153.46,153.47,153.37,153.44,22684.0,146.9383,146.9479,146.8521,146.9192,22684.0
2019-03-20 11:40:00,153.45,153.48,153.4,153.41,21192.0,146.9287,146.9575,146.8809,146.8904,21192.0
2019-03-20 11:45:00,153.4,153.44,153.25,153.31,46807.0,146.8809,146.9192,146.7372,146.7947,46807.0
2019-03-20 11:50:00,153.31,153.42,153.21,153.31,44514.0,146.7947,146.9,146.6989,146.7947,44514.0
2019-03-20 11:55:00,153.3,153.3,153.15,153.21,35115.0,146.7851,146.7851,146.6415,146.6989,35115.0
2019-03-20 12:00:00,153.22,153.39,153.2,153.35,31625.0,146.7085,146.8713,146.6894,146.833,31625.0
2019-03-20 12:05:00,153.34,153.43,153.31,153.42,21919.0,146.8234,146.9096,146.7947,146.9,21919.0
2019-03-20 12:10:00,153.43,153.44,153.31,153.33,29421.0,146.9096,146.9192,146.7947,146.8138,29421.0
2019-03-20 12:15:00,153.32,153.38,153.28,153.31,26380.0,146.8043,146.8617,146.766,146.7947,26380.0
2019-03-20 12:20:00,153.32,153.34,153.25,153.28,21524.0,146.8043,146.8234,146.7372,146.766,21524.0
2019-03-20 12:25:00,153.27,153.39,153.27,153.34,24642.0,146.7564,146.8713,146.7564,146.8234,24642.0
2019-03-20 12:30:00,153.33,153.33,152.8,152.95,68996.0,146.8138,146.8138,146.3064,146.45,68996.0
2019-03-20 12:35:00,152.93,153.0,152.71,152.99,30598.0,146.4308,146.4979,146.2202,146.4883,30598.0
2019-03-20 12:40:00,152.98,153.08,152.97,153.07,31075.0,146.4787,146.5745,146.4691,146.5649,31075.0
2019-03-20 12:45:00,153.08,153.27,153.04,153.19,29070.0,146.5745,146.7564,146.5362,146.6798,29070.0
2019-03-20 12:50:00,153.19,153.27,153.12,153.17,23016.0,146.6798,146.7564,146.6128,146.6606,23016.0
2019-03-20 12:55:00,153.17,153.39,153.15,153.36,27110.0,146.6606,146.8713,146.6415,146.8426,27110.0
2019-03-20 13:00:00,153.36,153.44,153.28,153.44,21053.0,146.8426,146.9192,146.766,146.9192,21053.0
2019-03-20 13:05:00,153.43,153.46,153.33,153.34,27011.0,146.9096,146.9383,146.8138,146.8234,27011.0
2019-03-20 13:10:00,153.34,153.39,153.31,153.32,29965.0,146.8234,146.8713,146.7947,146.8043,29965.0
2019-03-20 13:15:00,153.32,153.33,153.13,153.2,45566.0,146.8043,146.8138,146.6223,146.6894,45566.0
2019-03-20 13:20:00,153.21,153.23,153.13,153.21,42235.0,146.6989,146.7181,146.6223,146.6989,42235.0
2019-03-20 13:25:00,153.19,153.23,153.12,153.15,31896.0,146.6798,146.7181,146.6128,146.6415,31896.0
2019-03-20 13:30:00,153.15,153.27,153.14,153.23,31184.0,146.6415,146.7564,146.6319,146.7181,31184.0
2019-03-20 13:35:00,153.23,153.25,153.13,153.22,33483.0,146.7181,146.7372,146.6223,146.7085,33483.0
2019-03-20 13:40:00,153.22,153.23,153.12,153.15,37647.0,146.7085,146.7181,146.6128,146.6415,37647.0
2019-03-20 13:45:00,153.16,153.21,153.07,153.16,31857.0,146.6511,146.6989,146.5649,146.6511,31857.0
2019-03-20 13:50:00,153.18,153.25,153.14,153.2,33407.0,146.6702,146.7372,146.6319,146.6894,33407.0
2019-03-20 13:55:00,153.19,153.22,153.12,153.22,37168.0,146.6798,146.7085,146.6128,146.7085,37168.0
2019-03-20 14:00:00,153.23,154.2,153.23,154.1,164694.0,146.7181,147.6469,146.7181,147.5511,164694.0
2019-03-20 14:05:00,154.11,154.34,153.87,154.03,88677.0,147.5607,147.7809,147.3309,147.4841,88677.0
2019-03-20 14:10:00,154.05,154.42,154.04,154.41,52102.0,147.5032,147.8575,147.4937,147.8479,52102.0
2019-03-20 14:15:00,154.42,154.43,154.18,154.22,42231.0,147.8575,147.8671,147.6277,147.666,42231.0
2019-03-20 14:20:00,154.21,154.61,154.21,154.6,83509.0,147.6564,148.0394,147.6564,148.0299,83509.0
2019-03-20 14:25:00,154.61,154.85,154.59,154.82,65786.0,148.0394,148.2692,148.0203,148.2405,65786.0
2019-03-20 14:30:00,154.86,154.87,154.59,154.79,56688.0,148.2788,148.2884,148.0203,148.2118,56688.0
2019-03-20 14:35:00,154.78,154.87,154.73,154.75,56266.0,148.2022,148.2884,148.1543,148.1735,56266.0
2019-03-20 14:40:00,154.76,154.82,154.62,154.62,40875.0,148.1831,148.2405,148.049,148.049,40875.0
2019-03-20 14:45:00,154.62,154.81,154.59,154.65,42781.0,148.049,148.2309,148.0203,148.0777,42781.0
2019-03-20 14:50:00,154.66,154.78,154.61,154.61,31623.0,148.0873,148.2022,148.0394,148.0394,31623.0
2019-03-20 14:55:00,154.6,154.65,154.47,154.58,35665.0,148.0299,148.0777,147.9054,148.0107,35665.0
2019-03-20 15:00:00,154.58,154.68,154.3,154.33,36213.0,148.0107,148.1065,147.7426,147.7713,36213.0
2019-03-20 15:05:00,154.33,154.38,154.21,154.33,47644.0,147.7713,147.8192,147.6564,147.7713,47644.0
2019-03-20 15:10:00,154.33,154.39,154.15,154.36,37215.0,147.7713,147.8288,147.599,147.8001,37215.0
2019-03-20 15:15:00,154.37,154.45,154.33,154.4,38428.0,147.8096,147.8862,147.7713,147.8384,38428.0
2019-03-20 15:20:00,154.41,154.45,154.32,154.34,38822.0,147.8479,147.8862,147.7618,147.7809,38822.0
2019-03-20 15:25:00,154.34,154.39,154.29,154.37,47913.0,147.7809,147.8288,147.733,147.8096,47913.0
2019-03-20 15:30:00,154.37,154.37,153.78,153.86,65098.0,147.8096,147.8096,147.2447,147.3213,65098.0
2019-03-20 15:35:00,153.86,154.11,153.85,153.99,66084.0,147.3213,147.5607,147.3117,147.4458,66084.0
2019-03-20 15:40:00,153.98,154.11,153.88,154.04,73681.0,147.4362,147.5607,147.3405,147.4937,73681.0
2019-03-20 15:45:00,154.03,154.26,154.0,154.07,73411.0,147.4841,147.7043,147.4554,147.5224,73411.0
2019-03-20 15:50:00,154.07,154.07,153.89,153.97,111066.0,147.5224,147.5224,147.35,147.4266,111066.0
2019-03-20 15:55:00,153.97,154.09,153.68,153.72,339038.0,147.4266,147.5415,147.149,147.1873,339038.0
2019-03-21 09:30:00,153.32,153.87,153.31,153.75,162291.0,146.8043,147.3309,146.7947,147.216,162291.0
2019-03-21 09:35:00,153.75,154.42,153.72,154.38,88298.0,147.216,147.8575,147.1873,147.8192,88298.0
2019-03-21 09:40:00,154.38,154.67,154.38,154.46,59596.0,147.8192,148.0969,147.8192,147.8958,59596.0
2019-03-21 09:45:00,154.51,154.78,154.44,154.69,90740.0,147.9437,148.2022,147.8767,148.116,90740.0
2019-03-21 09:50:00,154.68,154.85,154.55,154.73,57470.0,148.1065,148.2692,147.982,148.1543,57470.0
2019-03-21 09:55:00,154.73,154.93,154.65,154.68,46844.0,148.1543,148.3458,148.0777,148.1065,46844.0
2019-03-21 10:00:00,154.71,154.89,154.62,154.88,80562.0,148.1352,148.3075,148.049,148.298,80562.0
2019-03-21 10:05:00,154.88,155.1,154.86,154.95,70431.0,148.298,148.5086,148.2788,148.365,70431.0
2019-03-21 10:10:00,154.97,155.08,154.93,154.96,78075.0,148.3841,148.4895,148.3458,148.3746,78075.0
2019-03-21 10:15:00,154.96,155.1,154.9,155.04,44413.0,148.3746,148.5086,148.3171,148.4512,44413.0
2019-03-21 10:20:00,155.04,155.12,154.95,155.07,42216.0,148.4512,148.5278,148.365,148.4799,42216.0
2019-03-21 10:25:00,155.07,155.2,155.03,155.16,42617.0,148.4799,148.6044,148.4416,148.5661,42617.0
2019-03-21 10:30:00,155.17,155.19,155.06,155.16,53542.0,148.5756,148.5948,148.4703,148.5661,53542.0
2019-03-21 10:35:00,155.17,155.34,155.09,155.33,55939.0,148.5756,148.7384,148.499,148.7288,55939.0
2019-03-21 10:40:00,155.33,155.37,155.23,155.35,32438.0,148.7288,148.7671,148.6331,148.748,32438.0
2019-03-21 10:45:00,155.36,155.39,155.14,155.25,32964.0,148.7576,148.7863,148.5469,148.6522,32964.0
2019-03-21 10:50:00,155.26,155.54,155.19,155.53,41047.0,148.6618,148.9299,148.5948,148.9203,41047.0
2019-03-21 10:55:00,155.54,155.55,155.41,155.54,53811.0,148.9299,148.9395,148.8054,148.9299,53811.0
2019-03-21 11:00:00,155.55,155.77,155.53,155.71,73259.0,148.9395,149.1501,148.9203,149.0927,73259.0
2019-03-21 11:05:00,155.68,155.72,155.52,155.58,53103.0,149.064,149.1023,148.9108,148.9682,53103.0
2019-03-21 11:10:00,155.58,155.75,155.57,155.72,48481.0,148.9682,149.131,148.9586,149.1023,48481.0
2019-03-21 11:15:00,155.72,155.84,155.69,155.73,49374.0,149.1023,149.2172,149.0735,149.1118,49374.0
2019-03-21 11:20:00,155.75,155.81,155.72,155.81,48646.0,149.131,149.1884,149.1023,149.1884,48646.0
2019-03-21 11:25:00,155.81,155.82,155.65,155.66,54255.0,149.1884,149.198,149.0352,149.0448,54255.0
2019-03-21 11:30:00,155.66,155.79,155.61,155.62,64239.0,149.0448,149.1693,148.9969,149.0065,64239.0
2019-03-21 11:35:00,155.63,155.76,155.58,155.71,43440.0,149.0161,149.1406,148.9682,149.0927,43440.0
2019-03-21 11:40:00,155.71,155.97,155.7,155.91,79568.0,149.0927,149.3416,149.0831,149.2842,79568.0
2019-03-21 11:45:00,155.92,156.05,155.91,155.95,82323.0,149.2938,149.4182,149.2842,149.3225,82323.0
2019-03-21 11:50:00,155.95,156.01,155.91,156.0,27891.0,149.3225,149.3799,149.2842,149.3704,27891.0
2019-03-21 11:55:00,156.0,156.14,155.96,156.11,40124.0,149.3704,149.5044,149.3321,149.4757,40124.0
2019-03-21 12:00:00,156.1,156.12,155.99,156.04,37197.0,149.4661,149.4853,149.3608,149.4087,37197.0
2019-03-21 12:05:00,156.05,156.11,155.95,156.0,39954.0,149.4182,149.4757,149.3225,149.3704,39954.0
2019-03-21 12:10:00,156.0,156.14,155.98,156.13,48521.0,149.3704,149.5044,149.3512,149.4948,48521.0
2019-03-21 12:15:00,156.12,156.16,155.9,155.91,41654.0,149.4853,149.5236,149.2746,149.2842,41654.0
2019-03-21 12:20:00,155.91,155.99,155.8,155.82,58391.0,149.2842,149.3608,149.1789,149.198,58391.0
2019-03-21 12:25:00,155.83,155.83,155.67,155.75,45198.0,149.2076,149.2076,149.0544,149.131,45198.0
2019-03-21 12:30:00,155.75,155.85,155.71,155.79,39971.0,149.131,149.2267,149.0927,149.1693,39971.0
2019-03-21 12:35:00,155.8,155.88,155.72,155.86,51856.0,149.1789,149.2555,149.1023,149.2363,51856.0
2019-03-21 12:40:00,155.87,155.92,155.83,155.91,31080.0,149.2459,149.2938,149.2076,149.2842,31080.0
2019-03-21 12:45:00,155.92,155.94,155.81,155.92,28379.0,149.2938,149.3129,149.1884,149.2938,28379.0
2019-03-21 12:50:00,155.92,156.03,155.82,155.99,53594.0,149.2938,149.3991,149.198,149.3608,53594.0
2019-03-21 12:55:00,155.99,156.03,155.91,156.0,26738.0,149.3608,149.3991,149.2842,149.3704,26738.0
2019-03-21 13:00:00,156.0,156.16,155.98,156.15,31115.0,149.3704,149.5236,149.3512,149.514,31115.0
2019-03-21 13:05:00,156.17,156.24,156.15,156.18,30084.0,149.5331,149.6002,149.514,149.5427,30084.0
2019-03-21 13:10:00,156.19,156.23,156.13,156.14,32119.0,149.5523,149.5906,149.4948,149.5044,32119.0
2019-03-21 13:15:00,156.13,156.2,156.11,156.18,36030.0,149.4948,149.5619,149.4757,149.5427,36030.0
2019-03-21 13:20:00,156.17,156.17,156.07,156.14,35820.0,149.5331,149.5331,149.4374,149.5044,35820.0
2019-03-21 13:25:00,156.15,156.21,156.13,156.2,44746.0,149.514,149.5714,149.4948,149.5619,44746.0
2019-03-21 13:30:00,156.2,156.39,156.18,156.36,54173.0,149.5619,149.7438,149.5427,149.7151,54173.0
2019-03-21 13:35:00,156.34,156.35,156.13,156.15,37601.0,149.6959,149.7055,149.4948,149.514,37601.0
2019-03-21 13:40:00,156.15,156.23,156.13,156.18,36204.0,149.514,149.5906,149.4948,149.5427,36204.0
2019-03-21 13:45:00,156.19,156.2,156.07,156.19,58347.0,149.5523,149.5619,149.4374,149.5523,58347.0
2019-03-21 13:50:00,156.19,156.32,156.14,156.21,63969.0,149.5523,149.6768,149.5044,149.5714,63969.0
2019-03-21 13:55:00,156.2,156.24,156.07,156.12,51511.0,149.5619,149.6002,149.4374,149.4853,51511.0
2019-03-21 14:00:00,156.14,156.32,156.12,156.31,78045.0,149.5044,149.6768,149.4853,149.6672,78045.0
2019-03-21 14:05:00,156.32,156.34,156.23,156.26,53485.0,149.6768,149.6959,149.5906,149.6193,53485.0
2019-03-21 14:10:00,156.29,156.43,156.26,156.31,72321.0,149.648,149.7821,149.6193,149.6672,72321.0
2019-03-21 14:15:00,156.31,156.52,156.3,156.46,83682.0,149.6672,149.8683,149.6576,149.8108,83682.0
2019-03-21 14:20:00,156.47,156.68,156.47,156.63,80286.0,149.8204,150.0215,149.8204,149.9736,80286.0
2019-03-21 14:25:00,156.67,156.67,156.49,156.57,80885.0,150.0119,150.0119,149.8395,149.9161,80885.0
2019-03-21 14:30:00,156.58,156.6,156.37,156.4,68566.0,149.9257,149.9449,149.7246,149.7534,68566.0
2019-03-21 14:35:00,156.4,156.45,156.29,156.36,56880.0,149.7534,149.8012,149.648,149.7151,56880.0
2019-03-21 14:40:00,156.36,156.37,156.24,156.25,48471.0,149.7151,149.7246,149.6002,149.6097,48471.0
2019-03-21 14:45:00,156.25,156.33,156.18,156.24,51491.0,149.6097,149.6863,149.5427,149.6002,51491.0
2019-03-21 14:50:00,156.22,156.25,156.05,156.21,71042.0,149.581,149.6097,149.4182,149.5714,71042.0
2019-03-21 14:55:00,156.21,156.31,156.15,156.3,87119.0,149.5714,149.6672,149.514,149.6576,87119.0
2019-03-21 15:00:00,156.32,156.5,156.27,156.35,64279.0,149.6768,149.8491,149.6289,149.7055,64279.0
2019-03-21 15:05:00,156.35,156.6,156.33,156.49,74800.0,149.7055,149.9449,149.6863,149.8395,74800.0
2019-03-21 15:10:00,156.51,156.51,156.16,156.24,86432.0,149.8587,149.8587,149.5236,149.6002,86432.0
2019-03-21 15:15:00,156.23,156.26,156.14,156.25,60238.0,149.5906,149.6193,149.5044,149.6097,60238.0
2019-03-21 15:20:00,156.25,156.28,156.16,156.23,68248.0,149.6097,149.6385,149.5236,149.5906,68248.0
2019-03-21 15:25:00,156.23,156.28,156.02,156.03,78835.0,149.5906,149.6385,149.3895,149.3991,78835.0
2019-03-21 15:30:00,156.04,156.08,155.95,156.01,95886.0,149.4087,149.447,149.3225,149.3799,95886.0
2019-03-21 15:35:00,156.01,156.22,156.01,156.16,85760.0,149.3799,149.581,149.3799,149.5236,85760.0
2019-03-21 15:40:00,156.16,156.47,156.08,156.4,133892.0,149.5236,149.8204,149.447,149.7534,133892.0
2019-03-21 15:45:00,156.41,156.43,155.98,156.01,129441.0,149.7629,149.7821,149.3512,149.3799,129441.0
2019-03-21 15:50:00,156.02,156.11,155.92,155.98,154188.0,149.3895,149.4757,149.2938,149.3512,154188.0
2019-03-21 15:55:00,155.98,156.07,155.65,155.78,505951.0,149.3512,149.4374,149.0352,149.1597,505951.0
2019-03-22 09:30:00,154.99,155.46,154.8,155.41,170259.0,148.4033,148.8533,148.2214,148.8054,170259.0
2019-03-22 09:35:00,155.34,155.68,155.04,155.63,75717.0,148.7384,149.064,148.4512,149.0161,75717.0
2019-03-22 09:40:00,155.57,155.66,155.31,155.31,47085.0,148.9586,149.0448,148.7097,148.7097,47085.0
2019-03-22 09:45:00,155.28,155.31,154.59,154.7,69208.0,148.681,148.7097,148.0203,148.1256,69208.0
2019-03-22 09:50:00,154.7,154.81,154.3,154.32,78543.0,148.1256,148.2309,147.7426,147.7618,78543.0
2019-03-22 09:55:00,154.3,154.34,154.03,154.22,154929.0,147.7426,147.7809,147.4841,147.666,154929.0
2019-03-22 10:00:00,154.26,154.57,154.24,154.4,55901.0,147.7043,148.0011,147.6852,147.8384,55901.0
2019-03-22 10:05:00,154.41,154.87,154.36,154.69,67037.0,147.8479,148.2884,147.8001,148.116,67037.0
2019-03-22 10:10:00,154.67,154.76,154.62,154.66,78237.0,148.0969,148.1831,148.049,148.0873,78237.0
2019-03-22 10:15:00,154.65,154.99,154.56,154.95,48326.0,148.0777,148.4033,147.9916,148.365,48326.0
2019-03-22 10:20:00,154.95,155.07,154.69,154.71,33847.0,148.365,148.4799,148.116,148.1352,33847.0
2019-03-22 10:25:00,154.7,154.71,154.36,154.49,50705.0,148.1256,148.1352,147.8001,147.9245,50705.0
2019-03-22 10:30:00,154.51,154.59,154.4,154.44,54661.0,147.9437,148.0203,147.8384,147.8767,54661.0
2019-03-22 10:35:00,154.42,154.7,154.42,154.58,38923.0,147.8575,148.1256,147.8575,148.0107,38923.0
2019-03-22 10:40:00,154.58,154.59,154.25,154.49,42709.0,148.0107,148.0203,147.6947,147.9245,42709.0
2019-03-22 10:45:00,154.48,154.49,154.14,154.19,74618.0,147.915,147.9245,147.5894,147.6373,74618.0
2019-03-22 10:50:00,154.15,154.44,154.13,154.44,69807.0,147.599,147.8767,147.5798,147.8767,69807.0
2019-03-22 10:55:00,154.43,154.65,154.19,154.24,61121.0,147.8671,148.0777,147.6373,147.6852,61121.0
2019-03-22 11:00:00,154.23,154.44,154.13,154.24,76318.0,147.6756,147.8767,147.5798,147.6852,76318.0
2019-03-22 11:05:00,154.26,154.5,154.22,154.31,65049.0,147.7043,147.9341,147.666,147.7522,65049.0
2019-03-22 11:10:00,154.32,154.35,154.1,154.35,56303.0,147.7618,147.7905,147.5511,147.7905,56303.0
2019-03-22 11:15:00,154.36,154.51,154.03,154.41,86443.0,147.8001,147.9437,147.4841,147.8479,86443.0
2019-03-22 11:20:00,154.41,154.43,154.15,154.16,47372.0,147.8479,147.8671,147.599,147.6086,47372.0
2019-03-22 11:25:00,154.15,154.44,154.03,154.1,64252.0,147.599,147.8767,147.4841,147.5511,64252.0
2019-03-22 11:30:00,154.08,154.25,154.02,154.07,49434.0,147.532,147.6947,147.4745,147.5224,49434.0
2019-03-22 11:35:00,154.08,154.08,153.92,153.95,60063.0,147.532,147.532,147.3788,147.4075,60063.0
2019-03-22 11:40:00,153.94,154.07,153.65,153.67,59994.0,147.3979,147.5224,147.1202,147.1394,59994.0
2019-03-22 11:45:00,153.66,153.72,153.59,153.62,59836.0,147.1298,147.1873,147.0628,147.0915,59836.0
2019-03-22 11:50:00,153.62,153.67,153.31,153.33,70490.0,147.0915,147.1394,146.7947,146.8138,70490.0
2019-03-22 11:55:00,153.34,153.51,153.06,153.06,189041.0,146.8234,146.9862,146.5553,146.5553,189041.0
2019-03-22 12:00:00,153.08,153.46,153.05,153.43,69415.0,146.5745,146.9383,146.5457,146.9096,69415.0
2019-03-22 12:05:00,153.43,153.49,153.27,153.35,54603.0,146.9096,146.967,146.7564,146.833,54603.0
2019-03-22 12:10:00,153.34,153.38,153.2,153.2,55577.0,146.8234,146.8617,146.6894,146.6894,55577.0
2019-03-22 12:15:00,153.19,153.44,153.16,153.23,62312.0,146.6798,146.9192,146.6511,146.7181,62312.0
2019-03-22 12:20:00,153.24,153.48,153.24,153.39,78922.0,146.7277,146.9575,146.7277,146.8713,78922.0
2019-03-22 12:25:00,153.4,153.43,153.19,153.28,50477.0,146.8809,146.9096,146.6798,146.766,50477.0
2019-03-22 12:30:00,153.3,153.5,153.21,153.43,64974.0,146.7851,146.9766,146.6989,146.9096,64974.0
2019-03-22 12:35:00,153.43,153.44,153.2,153.23,36172.0,146.9096,146.9192,146.6894,146.7181,36172.0
2019-03-22 12:40:00,153.24,153.24,152.85,152.9,80623.0,146.7277,146.7277,146.3542,146.4021,80623.0
2019-03-22 12:45:00,152.91,153.14,152.87,153.06,88952.0,146.4117,146.6319,146.3734,146.5553,88952.0
2019-03-22 12:50:00,153.06,153.45,153.05,153.43,70301.0,146.5553,146.9287,146.5457,146.9096,70301.0
2019-03-22 12:55:00,153.42,153.42,153.22,153.35,73967.0,146.9,146.9,146.7085,146.833,73967.0
2019-03-22 13:00:00,153.33,153.48,153.25,153.39,52803.0,146.8138,146.9575,146.7372,146.8713,52803.0
2019-03-22 13:05:00,153.39,153.53,153.37,153.52,26753.0,146.8713,147.0053,146.8521,146.9958,26753.0
2019-03-22 13:10:00,153.51,153.53,153.24,153.3,40367.0,146.9862,147.0053,146.7277,146.7851,40367.0
2019-03-22 13:15:00,153.31,153.44,153.19,153.34,59284.0,146.7947,146.9192,146.6798,146.8234,59284.0
2019-03-22 13:20:00,153.34,153.4,153.19,153.29,60939.0,146.8234,146.8809,146.6798,146.7755,60939.0
2019-03-22 13:25:00,153.27,153.33,153.09,153.19,52209.0,146.7564,146.8138,146.584,146.6798,52209.0
2019-03-22 13:30:00,153.18,153.39,153.12,153.19,70283.0,146.6702,146.8713,146.6128,146.6798,70283.0
2019-03-22 13:35:00,153.19,153.26,153.09,153.14,39633.0,146.6798,146.7468,146.584,146.6319,39633.0
2019-03-22 13:40:00,153.17,153.34,153.09,153.34,44834.0,146.6606,146.8234,146.584,146.8234,44834.0
2019-03-22 13:45:00,153.34,153.37,153.25,153.29,57106.0,146.8234,146.8521,146.7372,146.7755,57106.0
2019-03-22 13:50:00,153.28,153.38,153.21,153.36,51336.0,146.766,146.8617,146.6989,146.8426,51336.0
2019-03-22 13:55:00,153.34,153.38,153.16,153.25,33628.0,146.8234,146.8617,146.6511,146.7372,33628.0
2019-03-22 14:00:00,153.23,153.57,153.22,153.5,61309.0,146.7181,147.0436,146.7085,146.9766,61309.0
2019-03-22 14:05:00,153.51,153.6,153.41,153.48,42694.0,146.9862,147.0724,146.8904,146.9575,42694.0
2019-03-22 14:10:00,153.46,153.75,153.43,153.73,46641.0,146.9383,147.216,146.9096,147.1968,46641.0
2019-03-22 14:15:00,153.73,153.89,153.71,153.71,36717.0,147.1968,147.35,147.1777,147.1777,36717.0
2019-03-22 14:20:00,153.71,153.87,153.71,153.79,38668.0,147.1777,147.3309,147.1777,147.2543,38668.0
2019-03-22 14:25:00,153.8,153.87,153.72,153.79,36057.0,147.2639,147.3309,147.1873,147.2543,36057.0
2019-03-22 14:30:00,153.8,153.88,153.59,153.6,37436.0,147.2639,147.3405,147.0628,147.0724,37436.0
2019-03-22 14:35:00,153.61,153.76,153.57,153.75,27213.0,147.0819,147.2256,147.0436,147.216,27213.0
2019-03-22 14:40:00,153.72,153.89,153.71,153.83,24258.0,147.1873,147.35,147.1777,147.2926,24258.0
2019-03-22 14:45:00,153.83,154.04,153.81,153.97,31703.0,147.2926,147.4937,147.2734,147.4266,31703.0
2019-03-22 14:50:00,153.98,154.2,153.96,154.03,47281.0,147.4362,147.6469,147.4171,147.4841,47281.0
2019-03-22 14:55:00,154.05,154.13,154.04,154.05,58788.0,147.5032,147.5798,147.4937,147.5032,58788.0
2019-03-22 15:00:00,154.05,154.2,153.93,153.94,47566.0,147.5032,147.6469,147.3883,147.3979,47566.0
2019-03-22 15:05:00,153.94,154.11,153.94,154.01,32664.0,147.3979,147.5607,147.3979,147.4649,32664.0
2019-03-22 15:10:00,154.02,154.08,153.83,153.89,49616.0,147.4745,147.532,147.2926,147.35,49616.0
2019-03-22 15:15:00,153.88,153.98,153.73,153.78,70211.0,147.3405,147.4362,147.1968,147.2447,70211.0
2019-03-22 15:20:00,153.77,153.97,153.75,153.96,49606.0,147.2351,147.4266,147.216,147.4171,49606.0
2019-03-22 15:25:00,153.95,153.98,153.73,153.74,78927.0,147.4075,147.4362,147.1968,147.2064,78927.0
2019-03-22 15:30:00,153.73,153.77,153.36,153.38,71700.0,147.1968,147.2351,146.8426,146.8617,71700.0
2019-03-22 15:35:00,153.37,153.53,153.31,153.37,85582.0,146.8521,147.0053,146.7947,146.8521,85582.0
2019-03-22 15:40:00,153.38,153.41,153.19,153.21,95437.0,146.8617,146.8904,146.6798,146.6989,95437.0
2019-03-22 15:45:00,153.2,153.52,153.19,153.49,109057.0,146.6894,146.9958,146.6798,146.967,109057.0
2019-03-22 15:50:00,153.51,153.59,153.35,153.53,142241.0,146.9862,147.0628,146.833,147.0053,142241.0
2019-03-22 15:55:00,153.53,153.56,153.01,153.08,404496.0,147.0053,147.0341,146.5074,146.5745,404496.0
2019-03-25 09:30:00,152.36,152.86,151.54,152.83,334859.0,145.8851,146.3638,145.0999,146.3351,334859.0
2019-03-25 09:35:00,152.86,153.92,152.85,153.86,96916.0,146.3638,147.3788,146.3542,147.3213,96916.0
2019-03-25 09:40:00,153.86,153.86,153.11,153.11,73197.0,147.3213,147.3213,146.6032,146.6032,73197.0
2019-03-25 09:45:00,153.09,153.11,152.59,152.6,79630.0,146.584,146.6032,146.1053,146.1149,79630.0
2019-03-25 09:50:00,152.6,152.82,152.45,152.7,57384.0,146.1149,146.3255,145.9712,146.2106,57384.0
2019-03-25 09:55:00,152.68,152.97,152.54,152.85,60493.0,146.1915,146.4691,146.0574,146.3542,60493.0
2019-03-25 10:00:00,152.85,153.15,152.83,153.01,61044.0,146.3542,146.6415,146.3351,146.5074,61044.0
2019-03-25 10:05:00,153.01,153.26,152.99,153.07,43408.0,146.5074,146.7468,146.4883,146.5649,43408.0
2019-03-25 10:10:00,153.06,153.22,152.81,152.87,58357.0,146.5553,146.7085,146.3159,146.3734,58357.0
2019-03-25 10:15:00,152.86,153.21,152.85,153.06,42438.0,146.3638,146.6989,146.3542,146.5553,42438.0
2019-03-25 10:20:00,153.06,153.1,152.87,152.98,46022.0,146.5553,146.5936,146.3734,146.4787,46022.0
2019-03-25 10:25:00,152.99,153.34,152.96,153.29,46393.0,146.4883,146.8234,146.4596,146.7755,46393.0
2019-03-25 10:30:00,153.3,153.51,153.18,153.31,59344.0,146.7851,146.9862,146.6702,146.7947,59344.0
2019-03-25 10:35:00,153.3,153.33,153.1,153.15,35803.0,146.7851,146.8138,146.5936,146.6415,35803.0
2019-03-25 10:40:00,153.14,153.46,153.07,153.46,56763.0,146.6319,146.9383,146.5649,146.9383,56763.0
2019-03-25 10:45:00,153.43,153.69,153.31,153.66,48112.0,146.9096,147.1585,146.7947,147.1298,48112.0
2019-03-25 10:50:00,153.68,154.07,153.68,153.86,94398.0,147.149,147.5224,147.149,147.3213,94398.0
2019-03-25 10:55:00,153.86,154.06,153.79,153.9,52073.0,147.3213,147.5128,147.2543,147.3596,52073.0
2019-03-25 11:00:00,153.91,153.92,153.66,153.71,38712.0,147.3692,147.3788,147.1298,147.1777,38712.0
2019-03-25 11:05:00,153.72,153.96,153.68,153.82,37830.0,147.1873,147.4171,147.149,147.283,37830.0
2019-03-25 11:10:00,153.83,153.87,153.63,153.75,35257.0,147.2926,147.3309,147.1011,147.216,35257.0
2019-03-25 11:15:00,153.73,153.83,153.67,153.79,41024.0,147.1968,147.2926,147.1394,147.2543,41024.0
2019-03-25 11:20:00,153.8,153.89,153.66,153.73,47678.0,147.2639,147.35,147.1298,147.1968,47678.0
2019-03-25 11:25:00,153.74,154.0,153.74,153.91,52529.0,147.2064,147.4554,147.2064,147.3692,52529.0
2019-03-25 11:30:00,153.92,153.93,153.63,153.69,44280.0,147.3788,147.3883,147.1011,147.1585,44280.0
2019-03-25 11:35:00,153.69,153.83,153.55,153.82,44036.0,147.1585,147.2926,147.0245,147.283,44036.0
2019-03-25 11:40:00,153.83,153.86,153.43,153.44,42751.0,147.2926,147.3213,146.9096,146.9192,42751.0
2019-03-25 11:45:00,153.43,153.54,153.34,153.35,44039.0,146.9096,147.0149,146.8234,146.833,44039.0
2019-03-25 11:50:00,153.34,153.64,153.34,153.57,41114.0,146.8234,147.1107,146.8234,147.0436,41114.0
2019-03-25 11:55:00,153.57,153.67,153.38,153.39,52285.0,147.0436,147.1394,146.8617,146.8713,52285.0
2019-03-25 12:00:00,153.39,153.56,153.37,153.55,57588.0,146.8713,147.0341,146.8521,147.0245,57588.0
2019-03-25 12:05:00,153.56,153.67,153.53,153.58,50593.0,147.0341,147.1394,147.0053,147.0532,50593.0
2019-03-25 12:10:00,153.57,153.84,153.54,153.71,39886.0,147.0436,147.3022,147.0149,147.1777,39886.0
2019-03-25 12:15:00,153.69,153.78,153.6,153.72,39006.0,147.1585,147.2447,147.0724,147.1873,39006.0
2019-03-25 12:20:00,153.72,153.83,153.7,153.78,31068.0,147.1873,147.2926,147.1681,147.2447,31068.0
2019-03-25 12:25:00,153.76,153.83,153.66,153.66,37607.0,147.2256,147.2926,147.1298,147.1298,37607.0
2019-03-25 12:30:00,153.65,153.7,153.33,153.39,25737.0,147.1202,147.1681,146.8138,146.8713,25737.0
2019-03-25 12:35:00,153.39,153.39,153.21,153.25,41496.0,146.8713,146.8713,146.6989,146.7372,41496.0
2019-03-25 12:40:00,153.21,153.28,153.13,153.27,31424.0,146.6989,146.766,146.6223,146.7564,31424.0
2019-03-25 12:45:00,153.27,153.37,153.2,153.32,26155.0,146.7564,146.8521,146.6894,146.8043,26155.0
2019-03-25 12:50:00,153.34,153.46,153.3,153.4,35846.0,146.8234,146.9383,146.7851,146.8809,35846.0
2019-03-25 12:55:00,153.41,153.48,153.34,153.48,38222.0,146.8904,146.9575,146.8234,146.9575,38222.0
2019-03-25 13:00:00,153.49,153.54,153.17,153.22,35827.0,146.967,147.0149,146.6606,146.7085,35827.0
2019-03-25 13:05:00,153.21,153.35,153.13,153.23,37197.0,146.6989,146.833,146.6223,146.7181,37197.0
2019-03-25 13:10:00,153.19,153.62,153.18,153.5,35032.0,146.6798,147.0915,146.6702,146.9766,35032.0
2019-03-25 13:15:00,153.5,153.51,153.36,153.46,25304.0,146.9766,146.9862,146.8426,146.9383,25304.0
2019-03-25 13:20:00,153.47,153.49,153.25,153.34,32386.0,146.9479,146.967,146.7372,146.8234,32386.0
2019-03-25 13:25:00,153.36,153.43,152.39,153.01,350633.0,146.8426,146.9096,145.9138,146.5074,350633.0
2019-03-25 13:30:00,153.01,153.17,152.59,152.94,208875.0,146.5074,146.6606,146.1053,146.4404,208875.0
2019-03-25 13:35:00,152.97,153.4,152.76,153.27,172333.0,146.4691,146.8809,146.2681,146.7564,172333.0
2019-03-25 13:40:00,153.27,153.31,152.8,152.8,45749.0,146.7564,146.7947,146.3064,146.3064,45749.0
2019-03-25 13:45:00,152.81,152.83,152.51,152.63,70657.0,146.3159,146.3351,146.0287,146.1436,70657.0
2019-03-25 13:50:00,152.62,152.74,152.49,152.64,73112.0,146.134,146.2489,146.0095,146.1532,73112.0
2019-03-25 13:55:00,152.63,152.84,152.58,152.83,60685.0,146.1436,146.3447,146.0957,146.3351,60685.0
2019-03-25 14:00:00,152.81,152.96,152.78,152.83,60148.0,146.3159,146.4596,146.2872,146.3351,60148.0
2019-03-25 14:05:00,152.84,152.85,152.65,152.74,49815.0,146.3447,146.3542,146.1627,146.2489,49815.0
2019-03-25 14:10:00,152.74,152.87,152.58,152.66,59569.0,146.2489,146.3734,146.0957,146.1723,59569.0
2019-03-25 14:15:00,152.63,152.78,152.39,152.47,45117.0,146.1436,146.2872,145.9138,145.9904,45117.0
2019-03-25 14:20:00,152.46,152.59,152.25,152.31,41347.0,145.9808,146.1053,145.7797,145.8372,41347.0
2019-03-25 14:25:00,152.27,152.45,152.24,152.44,38242.0,145.7989,145.9712,145.7702,145.9617,38242.0
2019-03-25 14:30:00,152.46,152.71,152.43,152.7,48531.0,145.9808,146.2202,145.9521,146.2106,48531.0
2019-03-25 14:35:00,152.71,152.75,152.6,152.73,33532.0,146.2202,146.2585,146.1149,146.2393,33532.0
2019-03-25 14:40:00,152.72,152.82,152.65,152.8,66727.0,146.2298,146.3255,146.1627,146.3064,66727.0
2019-03-25 14:45:00,152.8,152.82,152.68,152.71,34498.0,146.3064,146.3255,146.1915,146.2202,34498.0
2019-03-25 14:50:00,152.73,152.78,152.59,152.67,50050.0,146.2393,146.2872,146.1053,146.1819,50050.0
2019-03-25 14:55:00,152.67,152.75,152.58,152.74,128614.0,146.1819,146.2585,146.0957,146.2489,128614.0
2019-03-25 15:00:00,152.75,152.8,152.64,152.77,107848.0,146.2585,146.3064,146.1532,146.2776,107848.0
2019-03-25 15:05:00,152.76,152.78,152.65,152.73,95785.0,146.2681,146.2872,146.1627,146.2393,95785.0
2019-03-25 15:10:00,152.72,152.87,152.68,152.84,158148.0,146.2298,146.3734,146.1915,146.3447,158148.0
2019-03-25 15:15:00,152.84,153.0,152.73,152.92,114983.0,146.3447,146.4979,146.2393,146.4213,114983.0
2019-03-25 15:20:00,152.92,153.22,152.88,153.18,57149.0,146.4213,146.7085,146.383,146.6702,57149.0
2019-03-25 15:25:00,153.18,153.3,153.13,153.2,48344.0,146.6702,146.7851,146.6223,146.6894,48344.0
2019-03-25 15:30:00,153.19,153.28,153.16,153.2,48072.0,146.6798,146.766,146.6511,146.6894,48072.0
2019-03-25 15:35:00,153.21,153.3,153.12,153.13,59608.0,146.6989,146.7851,146.6128,146.6223,59608.0
2019-03-25 15:40:00,153.14,153.29,153.12,153.22,66764.0,146.6319,146.7755,146.6128,146.7085,66764.0
2019-03-25 15:45:00,153.22,153.36,153.1,153.14,77729.0,146.7085,146.8426,146.5936,146.6319,77729.0
2019-03-25 15:50:00,153.15,153.24,153.01,153.03,122103.0,146.6415,146.7277,146.5074,146.5266,122103.0
2019-03-25 15:55:00,153.03,153.19,152.9,153.04,286461.0,146.5266,146.6798,146.4021,146.5362,286461.0
2019-03-26 09:30:00,153.77,154.64,153.77,154.06,228364.0,147.2351,148.0682,147.2351,147.5128,228364.0
2019-03-26 09:35:00,154.07,154.51,153.98,154.48,218436.0,147.5224,147.9437,147.4362,147.915,218436.0
2019-03-26 09:40:00,154.49,154.51,153.99,154.3,87299.0,147.9245,147.9437,147.4458,147.7426,87299.0
2019-03-26 09:45:00,154.32,154.63,154.21,154.52,76325.0,147.7618,148.0586,147.6564,147.9533,76325.0
2019-03-26 09:50:00,154.54,154.79,154.53,154.79,112644.0,147.9724,148.2118,147.9628,148.2118,112644.0
2019-03-26 09:55:00,154.79,155.04,154.67,155.01,106640.0,148.2118,148.4512,148.0969,148.4224,106640.0
2019-03-26 10:00:00,155.03,155.17,154.93,154.98,79403.0,148.4416,148.5756,148.3458,148.3937,79403.0
2019-03-26 10:05:00,154.99,155.13,154.84,154.84,64300.0,148.4033,148.5373,148.2597,148.2597,64300.0
2019-03-26 10:10:00,154.85,155.05,154.82,154.98,44244.0,148.2692,148.4607,148.2405,148.3937,44244.0
2019-03-26 10:15:00,154.97,155.04,154.77,154.91,52604.0,148.3841,148.4512,148.1926,148.3267,52604.0
2019-03-26 10:20:00,154.93,154.93,154.67,154.72,56467.0,148.3458,148.3458,148.0969,148.1448,56467.0
2019-03-26 10:25:00,154.71,155.12,154.71,155.04,51456.0,148.1352,148.5278,148.1352,148.4512,51456.0
2019-03-26 10:30:00,155.05,155.1,154.78,154.85,64088.0,148.4607,148.5086,148.2022,148.2692,64088.0
2019-03-26 10:35:00,154.85,154.96,154.74,154.9,76157.0,148.2692,148.3746,148.1639,148.3171,76157.0
2019-03-26 10:40:00,154.9,155.03,154.7,154.72,62382.0,148.3171,148.4416,148.1256,148.1448,62382.0
2019-03-26 10:45:00,154.73,155.22,154.72,155.21,62081.0,148.1543,148.6235,148.1448,148.6139,62081.0
2019-03-26 10:50:00,155.22,155.4,155.16,155.36,43373.0,148.6235,148.7959,148.5661,148.7576,43373.0
2019-03-26 10:55:00,155.36,155.46,155.33,155.41,58959.0,148.7576,148.8533,148.7288,148.8054,58959.0
2019-03-26 11:00:00,155.41,155.57,155.37,155.52,51129.0,148.8054,148.9586,148.7671,148.9108,51129.0
2019-03-26 11:05:00,155.52,155.53,155.41,155.45,41122.0,148.9108,148.9203,148.8054,148.8437,41122.0
2019-03-26 11:10:00,155.43,155.59,155.37,155.51,54631.0,148.8246,148.9778,148.7671,148.9012,54631.0
2019-03-26 11:15:00,155.53,155.6,155.23,155.27,54799.0,148.9203,148.9874,148.6331,148.6714,54799.0
2019-03-26 11:20:00,155.27,155.48,155.27,155.35,47566.0,148.6714,148.8725,148.6714,148.748,47566.0
2019-03-26 11:25:00,155.38,155.42,155.29,155.38,35960.0,148.7767,148.815,148.6905,148.7767,35960.0
2019-03-26 11:30:00,155.37,155.5,155.31,155.44,36453.0,148.7671,148.8916,148.7097,148.8342,36453.0
2019-03-26 11:35:00,155.44,155.5,155.33,155.47,36860.0,148.8342,148.8916,148.7288,148.8629,36860.0
2019-03-26 11:40:00,155.47,155.54,155.25,155.31,71711.0,148.8629,148.9299,148.6522,148.7097,71711.0
2019-03-26 11:45:00,155.31,155.31,154.88,155.07,63512.0,148.7097,148.7097,148.298,148.4799,63512.0
2019-03-26 11:50:00,155.07,155.07,154.72,154.84,33565.0,148.4799,148.4799,148.1448,148.2597,33565.0
2019-03-26 11:55:00,154.84,155.01,154.83,155.01,27235.0,148.2597,148.4224,148.2501,148.4224,27235.0
2019-03-26 12:00:00,155.01,155.16,154.98,155.1,30526.0,148.4224,148.5661,148.3937,148.5086,30526.0
2019-03-26 12:05:00,155.1,155.17,155.04,155.08,31305.0,148.5086,148.5756,148.4512,148.4895,31305.0
2019-03-26 12:10:00,155.07,155.14,155.03,155.1,30093.0,148.4799,148.5469,148.4416,148.5086,30093.0
2019-03-26 12:15:00,155.1,155.2,155.07,155.13,35677.0,148.5086,148.6044,148.4799,148.5373,35677.0
2019-03-26 12:20:00,155.11,155.16,154.77,154.77,43536.0,148.5182,148.5661,148.1926,148.1926,43536.0
2019-03-26 12:25:00,154.77,154.85,154.69,154.77,54845.0,148.1926,148.2692,148.116,148.1926,54845.0
2019-03-26 12:30:00,154.77,154.93,154.76,154.82,32983.0,148.1926,148.3458,148.1831,148.2405,32983.0
2019-03-26 12:35:00,154.81,154.92,154.76,154.78,39478.0,148.2309,148.3363,148.1831,148.2022,39478.0
2019-03-26 12:40:00,154.79,154.82,154.65,154.72,53022.0,148.2118,148.2405,148.0777,148.1448,53022.0
2019-03-26 12:45:00,154.72,154.77,154.65,154.69,24400.0,148.1448,148.1926,148.0777,148.116,24400.0
2019-03-26 12:50:00,154.7,154.95,154.68,154.93,26554.0,148.1256,148.365,148.1065,148.3458,26554.0
2019-03-26 12:55:00,154.93,154.96,154.8,154.95,23828.0,148.3458,148.3746,148.2214,148.365,23828.0
2019-03-26 13:00:00,154.95,155.04,154.88,154.93,30187.0,148.365,148.4512,148.298,148.3458,30187.0
2019-03-26 13:05:00,154.93,155.01,154.87,154.99,20066.0,148.3458,148.4224,148.2884,148.4033,20066.0
2019-03-26 13:10:00,154.97,155.14,154.97,155.09,28606.0,148.3841,148.5469,148.3841,148.499,28606.0
2019-03-26 13:15:00,155.09,155.24,155.09,155.21,32742.0,148.499,148.6427,148.499,148.6139,32742.0
2019-03-26 13:20:00,155.21,155.21,155.1,155.17,23815.0,148.6139,148.6139,148.5086,148.5756,23815.0
2019-03-26 13:25:00,155.15,155.15,155.03,155.08,41223.0,148.5565,148.5565,148.4416,148.4895,41223.0
2019-03-26 13:30:00,155.09,155.11,154.95,154.97,31013.0,148.499,148.5182,148.365,148.3841,31013.0
2019-03-26 13:35:00,154.98,155.0,154.78,154.9,31906.0,148.3937,148.4129,148.2022,148.3171,31906.0
2019-03-26 13:40:00,154.9,154.98,154.9,154.93,24234.0,148.3171,148.3937,148.3171,148.3458,24234.0
2019-03-26 13:45:00,154.94,155.04,154.89,154.96,22760.0,148.3554,148.4512,148.3075,148.3746,22760.0
2019-03-26 13:50:00,154.96,154.97,154.77,154.82,67178.0,148.3746,148.3841,148.1926,148.2405,67178.0
2019-03-26 13:55:00,154.81,154.84,154.7,154.73,35384.0,148.2309,148.2597,148.1256,148.1543,35384.0
2019-03-26 14:00:00,154.72,154.79,154.61,154.64,29875.0,148.1448,148.2118,148.0394,148.0682,29875.0
2019-03-26 14:05:00,154.63,154.79,154.63,154.66,27182.0,148.0586,148.2118,148.0586,148.0873,27182.0
2019-03-26 14:10:00,154.65,154.68,154.43,154.59,66438.0,148.0777,148.1065,147.8671,148.0203,66438.0
2019-03-26 14:15:00,154.6,154.69,154.55,154.69,30156.0,148.0299,148.116,147.982,148.116,30156.0
2019-03-26 14:20:00,154.69,154.72,154.5,154.61,37590.0,148.116,148.1448,147.9341,148.0394,37590.0
2019-03-26 14:25:00,154.61,154.68,154.48,154.5,46330.0,148.0394,148.1065,147.915,147.9341,46330.0
2019-03-26 14:30:00,154.48,154.57,154.43,154.57,35627.0,147.915,148.0011,147.8671,148.0011,35627.0
2019-03-26 14:35:00,154.57,154.75,154.56,154.67,28754.0,148.0011,148.1735,147.9916,148.0969,28754.0
2019-03-26 14:40:00,154.68,154.85,154.67,154.84,38471.0,148.1065,148.2692,148.0969,148.2597,38471.0
2019-03-26 14:45:00,154.84,154.86,154.78,154.83,32807.0,148.2597,148.2788,148.2022,148.2501,32807.0
2019-03-26 14:50:00,154.84,154.84,154.61,154.61,29773.0,148.2597,148.2597,148.0394,148.0394,29773.0
2019-03-26 14:55:00,154.59,154.83,154.57,154.82,34776.0,148.0203,148.2501,148.0011,148.2405,34776.0
2019-03-26 15:00:00,154.81,155.01,154.8,154.98,72718.0,148.2309,148.4224,148.2214,148.3937,72718.0
2019-03-26 15:05:00,154.99,155.03,154.85,154.98,48487.0,148.4033,148.4416,148.2692,148.3937,48487.0
2019-03-26 15:10:00,154.99,155.14,154.92,155.04,46410.0,148.4033,148.5469,148.3363,148.4512,46410.0
2019-03-26 15:15:00,155.04,155.08,154.91,154.92,44871.0,148.4512,148.4895,148.3267,148.3363,44871.0
2019-03-26 15:20:00,154.94,155.0,154.82,154.89,48869.0,148.3554,148.4129,148.2405,148.3075,48869.0
2019-03-26 15:25:00,154.89,154.92,154.77,154.81,65564.0,148.3075,148.3363,148.1926,148.2309,65564.0
2019-03-26 15:30:00,154.81,154.92,154.71,154.86,68010.0,148.2309,148.3363,148.1352,148.2788,68010.0
2019-03-26 15:35:00,154.87,154.97,154.82,154.87,58453.0,148.2884,148.3841,148.2405,148.2884,58453.0
2019-03-26 15:40:00,154.87,154.98,154.8,154.81,81885.0,148.2884,148.3937,148.2214,148.2309,81885.0
2019-03-26 15:45:00,154.81,154.97,154.73,154.93,93311.0,148.2309,148.3841,148.1543,148.3458,93311.0
2019-03-26 15:50:00,154.93,155.11,154.91,155.01,130786.0,148.3458,148.5182,148.3267,148.4224,130786.0
2019-03-26 15:55:00,155.02,155.42,155.02,155.34,253241.0,148.432,148.815,148.432,148.7384,253241.0
2019-03-27 09:30:00,155.36,155.86,155.35,155.73,188072.0,148.7576,149.2363,148.748,149.1118,188072.0
2019-03-27 09:35:00,155.72,155.83,155.33,155.41,113251.0,149.1023,149.2076,148.7288,148.8054,113251.0
2019-03-27 09:40:00,155.4,155.58,155.21,155.34,92897.0,148.7959,148.9682,148.6139,148.7384,92897.0
2019-03-27 09:45:00,155.36,155.48,155.27,155.41,56136.0,148.7576,148.8725,148.6714,148.8054,56136.0
2019-03-27 09:50:00,155.44,155.73,155.44,155.57,77318.0,148.8342,149.1118,148.8342,148.9586,77318.0
2019-03-27 09:55:00,155.56,155.56,155.11,155.2,66779.0,148.9491,148.9491,148.5182,148.6044,66779.0
2019-03-27 10:00:00,155.21,155.28,155.09,155.24,78518.0,148.6139,148.681,148.499,148.6427,78518.0
2019-03-27 10:05:00,155.23,155.55,155.18,155.35,59094.0,148.6331,148.9395,148.5852,148.748,59094.0
2019-03-27 10:10:00,155.35,155.44,155.25,155.41,39162.0,148.748,148.8342,148.6522,148.8054,39162.0
2019-03-27 10:15:00,155.43,155.52,155.38,155.5,39660.0,148.8246,148.9108,148.7767,148.8916,39660.0
2019-03-27 10:20:00,155.51,155.69,155.43,155.65,31823.0,148.9012,149.0735,148.8246,149.0352,31823.0
2019-03-27 10:25:00,155.65,155.77,155.6,155.7,33167.0,149.0352,149.1501,148.9874,149.0831,33167.0
2019-03-27 10:30:00,155.68,155.74,155.53,155.56,33852.0,149.064,149.1214,148.9203,148.9491,33852.0
2019-03-27 10:35:00,155.58,155.63,155.33,155.41,26947.0,148.9682,149.0161,148.7288,148.8054,26947.0
2019-03-27 10:40:00,155.4,155.43,154.88,155.04,71704.0,148.7959,148.8246,148.298,148.4512,71704.0
2019-03-27 10:45:00,155.05,155.07,154.8,154.99,37497.0,148.4607,148.4799,148.2214,148.4033,37497.0
2019-03-27 10:50:00,154.97,155.11,154.81,155.11,51600.0,148.3841,148.5182,148.2309,148.5182,51600.0
2019-03-27 10:55:00,155.11,155.16,154.93,155.07,36267.0,148.5182,148.5661,148.3458,148.4799,36267.0
2019-03-27 11:00:00,155.06,155.14,154.83,154.91,49087.0,148.4703,148.5469,148.2501,148.3267,49087.0
2019-03-27 11:05:00,154.91,154.92,154.7,154.8,58253.0,148.3267,148.3363,148.1256,148.2214,58253.0
2019-03-27 11:10:00,154.77,154.83,154.33,154.34,50470.0,148.1926,148.2501,147.7713,147.7809,50470.0
2019-03-27 11:15:00,154.35,154.39,154.15,154.22,74810.0,147.7905,147.8288,147.599,147.666,74810.0
2019-03-27 11:20:00,154.22,154.22,153.98,154.12,58511.0,147.666,147.666,147.4362,147.5703,58511.0
2019-03-27 11:25:00,154.11,154.2,153.92,153.94,64063.0,147.5607,147.6469,147.3788,147.3979,64063.0
2019-03-27 11:30:00,153.94,153.99,153.63,153.65,67120.0,147.3979,147.4458,147.1011,147.1202,67120.0
2019-03-27 11:35:00,153.63,153.84,153.54,153.79,63432.0,147.1011,147.3022,147.0149,147.2543,63432.0
2019-03-27 11:40:00,153.78,153.89,153.36,153.36,58398.0,147.2447,147.35,146.8426,146.8426,58398.0
2019-03-27 11:45:00,153.39,153.66,153.38,153.55,47328.0,146.8713,147.1298,146.8617,147.0245,47328.0
2019-03-27 11:50:00,153.53,153.72,153.44,153.62,59981.0,147.0053,147.1873,146.9192,147.0915,59981.0
2019-03-27 11:55:00,153.62,153.86,153.57,153.72,31450.0,147.0915,147.3213,147.0436,147.1873,31450.0
2019-03-27 12:00:00,153.71,153.97,153.66,153.94,36156.0,147.1777,147.4266,147.1298,147.3979,36156.0
2019-03-27 12:05:00,153.93,153.99,153.86,153.89,58752.0,147.3883,147.4458,147.3213,147.35,58752.0
2019-03-27 12:10:00,153.88,153.92,153.79,153.8,67640.0,147.3405,147.3788,147.2543,147.2639,67640.0
2019-03-27 12:15:00,153.77,153.83,153.68,153.81,39252.0,147.2351,147.2926,147.149,147.2734,39252.0
2019-03-27 12:20:00,153.79,153.99,153.73,153.78,40995.0,147.2543,147.4458,147.1968,147.2447,40995.0
2019-03-27 12:25:00,153.76,153.92,153.68,153.87,40547.0,147.2256,147.3788,147.149,147.3309,40547.0
2019-03-27 12:30:00,153.87,154.03,153.81,153.98,37105.0,147.3309,147.4841,147.2734,147.4362,37105.0
2019-03-27 12:35:00,153.99,154.04,153.88,153.96,33736.0,147.4458,147.4937,147.3405,147.4171,33736.0
2019-03-27 12:40:00,153.97,154.05,153.83,154.03,29405.0,147.4266,147.5032,147.2926,147.4841,29405.0
2019-03-27 12:45:00,154.04,154.12,153.98,154.08,69778.0,147.4937,147.5703,147.4362,147.532,69778.0
2019-03-27 12:50:00,154.06,154.14,153.99,154.05,26607.0,147.5128,147.5894,147.4458,147.5032,26607.0
2019-03-27 12:55:00,154.05,154.08,153.79,153.79,43765.0,147.5032,147.532,147.2543,147.2543,43765.0
2019-03-27 13:00:00,153.8,153.81,153.61,153.63,41575.0,147.2639,147.2734,147.0819,147.1011,41575.0
2019-03-27 13:05:00,153.63,153.76,153.56,153.58,27685.0,147.1011,147.2256,147.0341,147.0532,27685.0
2019-03-27 13:10:00,153.57,154.16,153.52,154.12,43871.0,147.0436,147.6086,146.9958,147.5703,43871.0
2019-03-27 13:15:00,154.11,154.23,153.92,154.01,44729.0,147.5607,147.6756,147.3788,147.4649,44729.0
2019-03-27 13:20:00,153.98,154.09,153.92,154.09,26627.0,147.4362,147.5415,147.3788,147.5415,26627.0
2019-03-27 13:25:00,154.11,154.29,154.11,154.24,23921.0,147.5607,147.733,147.5607,147.6852,23921.0
2019-03-27 13:30:00,154.25,154.3,154.17,154.17,22820.0,147.6947,147.7426,147.6181,147.6181,22820.0
2019-03-27 13:35:00,154.18,154.18,154.07,154.17,17896.0,147.6277,147.6277,147.5224,147.6181,17896.0
2019-03-27 13:40:00,154.18,154.29,154.12,154.29,56255.0,147.6277,147.733,147.5703,147.733,56255.0
2019-03-27 13:45:00,154.28,154.34,154.18,154.2,26214.0,147.7235,147.7809,147.6277,147.6469,26214.0
2019-03-27 13:50:00,154.21,154.32,154.17,154.28,28618.0,147.6564,147.7618,147.6181,147.7235,28618.0
2019-03-27 13:55:00,154.3,154.36,154.22,154.22,24241.0,147.7426,147.8001,147.666,147.666,24241.0
2019-03-27 14:00:00,154.24,154.34,154.12,154.31,38222.0,147.6852,147.7809,147.5703,147.7522,38222.0
2019-03-27 14:05:00,154.32,154.34,154.15,154.26,45930.0,147.7618,147.7809,147.599,147.7043,45930.0
2019-03-27 14:10:00,154.24,154.41,154.24,154.31,36901.0,147.6852,147.8479,147.6852,147.7522,36901.0
2019-03-27 14:15:00,154.32,154.33,154.09,154.12,35370.0,147.7618,147.7713,147.5415,147.5703,35370.0
2019-03-27 14:20:00,154.12,154.2,154.06,154.2,38410.0,147.5703,147.6469,147.5128,147.6469,38410.0
2019-03-27 14:25:00,154.21,154.3,154.18,154.28,41501.0,147.6564,147.7426,147.6277,147.7235,41501.0
2019-03-27 14:30:00,154.29,154.41,154.2,154.21,45135.0,147.733,147.8479,147.6469,147.6564,45135.0
2019-03-27 14:35:00,154.21,154.3,153.99,154.0,43901.0,147.6564,147.7426,147.4458,147.4554,43901.0
2019-03-27 14:40:00,154.01,154.09,153.98,154.04,41300.0,147.4649,147.5415,147.4362,147.4937,41300.0
2019-03-27 14:45:00,154.05,154.12,154.01,154.04,38286.0,147.5032,147.5703,147.4649,147.4937,38286.0
2019-03-27 14:50:00,154.04,154.21,154.04,154.18,51253.0,147.4937,147.6564,147.4937,147.6277,51253.0
2019-03-27 14:55:00,154.2,154.29,154.14,154.23,45887.0,147.6469,147.733,147.5894,147.6756,45887.0
2019-03-27 15:00:00,154.27,154.29,154.05,154.1,42197.0,147.7139,147.733,147.5032,147.5511,42197.0
2019-03-27 15:05:00,154.12,154.22,154.04,154.1,37281.0,147.5703,147.666,147.4937,147.5511,37281.0
2019-03-27 15:10:00,154.11,154.2,154.07,154.14,35059.0,147.5607,147.6469,147.5224,147.5894,35059.0
2019-03-27 15:15:00,154.13,154.27,154.07,154.27,60280.0,147.5798,147.7139,147.5224,147.7139,60280.0
2019-03-27 15:20:00,154.27,154.39,154.16,154.35,79510.0,147.7139,147.8288,147.6086,147.7905,79510.0
2019-03-27 15:25:00,154.34,154.53,154.3,154.52,50137.0,147.7809,147.9628,147.7426,147.9533,50137.0
2019-03-27 15:30:00,154.53,154.68,154.39,154.49,108825.0,147.9628,148.1065,147.8288,147.9245,108825.0
2019-03-27 15:35:00,154.5,154.54,154.35,154.42,91455.0,147.9341,147.9724,147.7905,147.8575,91455.0
2019-03-27 15:40:00,154.42,154.55,154.42,154.5,78091.0,147.8575,147.982,147.8575,147.9341,78091.0
2019-03-27 15:45:00,154.52,154.57,154.4,154.43,92092.0,147.9533,148.0011,147.8384,147.8671,92092.0
2019-03-27 15:50:00,154.44,154.48,154.11,154.16,197704.0,147.8767,147.915,147.5607,147.6086,197704.0
2019-03-27 15:55:00,154.11,154.36,154.05,154.24,448589.0,147.5607,147.8001,147.5032,147.6852,448589.0
2019-03-28 09:30:00,154.93,155.08,154.34,154.46,273868.0,148.3458,148.4895,147.7809,147.8958,273868.0
2019-03-28 09:35:00,154.49,154.75,154.19,154.29,137641.0,147.9245,148.1735,147.6373,147.733,137641.0
2019-03-28 09:40:00,154.29,154.64,154.21,154.61,89783.0,147.733,148.0682,147.6564,148.0394,89783.0
2019-03-28 09:45:00,154.62,154.68,154.48,154.55,138739.0,148.049,148.1065,147.915,147.982,138739.0
2019-03-28 09:50:00,154.56,154.77,154.5,154.57,136590.0,147.9916,148.1926,147.9341,148.0011,136590.0
2019-03-28 09:55:00,154.57,154.64,154.5,154.5,92214.0,148.0011,148.0682,147.9341,147.9341,92214.0
2019-03-28 10:00:00,154.5,154.92,154.5,154.89,137875.0,147.9341,148.3363,147.9341,148.3075,137875.0
2019-03-28 10:05:00,154.89,154.91,154.62,154.73,88708.0,148.3075,148.3267,148.049,148.1543,88708.0
2019-03-28 10:10:00,154.73,154.8,154.5,154.55,103336.0,148.1543,148.2214,147.9341,147.982,103336.0
2019-03-28 10:15:00,154.55,154.57,154.3,154.36,96492.0,147.982,148.0011,147.7426,147.8001,96492.0
2019-03-28 10:20:00,154.37,154.52,154.37,154.46,91220.0,147.8096,147.9533,147.8096,147.8958,91220.0
2019-03-28 10:25:00,154.45,154.5,154.29,154.49,98122.0,147.8862,147.9341,147.733,147.9245,98122.0
2019-03-28 10:30:00,154.5,154.73,154.45,154.6,125955.0,147.9341,148.1543,147.8862,148.0299,125955.0
2019-03-28 10:35:00,154.61,154.75,154.54,154.54,83355.0,148.0394,148.1735,147.9724,147.9724,83355.0
2019-03-28 10:40:00,154.54,154.71,154.48,154.55,84575.0,147.9724,148.1352,147.915,147.982,84575.0
2019-03-28 10:45:00,154.55,154.6,154.35,154.41,86147.0,147.982,148.0299,147.7905,147.8479,86147.0
2019-03-28 10:50:00,154.42,154.47,154.18,154.23,82987.0,147.8575,147.9054,147.6277,147.6756,82987.0
2019-03-28 10:55:00,154.24,154.33,154.14,154.24,90922.0,147.6852,147.7713,147.5894,147.6852,90922.0
2019-03-28 11:00:00,154.24,154.27,153.86,154.07,100421.0,147.6852,147.7139,147.3213,147.5224,100421.0
2019-03-28 11:05:00,154.08,154.1,153.84,154.1,71456.0,147.532,147.5511,147.3022,147.5511,71456.0
2019-03-28 11:10:00,154.1,154.27,154.05,154.27,62629.0,147.5511,147.7139,147.5032,147.7139,62629.0
2019-03-28 11:15:00,154.25,154.31,154.13,154.15,74083.0,147.6947,147.7522,147.5798,147.599,74083.0
2019-03-28 11:20:00,154.15,154.28,153.87,153.93,88388.0,147.599,147.7235,147.3309,147.3883,88388.0
2019-03-28 11:25:00,153.92,153.92,153.66,153.68,65862.0,147.3788,147.3788,147.1298,147.149,65862.0
2019-03-28 11:30:00,153.65,153.84,153.61,153.81,82556.0,147.1202,147.3022,147.0819,147.2734,82556.0
2019-03-28 11:35:00,153.8,154.03,153.74,153.96,74236.0,147.2639,147.4841,147.2064,147.4171,74236.0
2019-03-28 11:40:00,153.95,153.96,153.68,153.81,75772.0,147.4075,147.4171,147.149,147.2734,75772.0
2019-03-28 11:45:00,153.81,154.14,153.71,154.08,62026.0,147.2734,147.5894,147.1777,147.532,62026.0
2019-03-28 11:50:00,154.09,154.15,153.86,153.94,52838.0,147.5415,147.599,147.3213,147.3979,52838.0
2019-03-28 11:55:00,153.95,154.12,153.93,154.11,54481.0,147.4075,147.5703,147.3883,147.5607,54481.0
2019-03-28 12:00:00,154.08,154.25,154.01,154.2,59370.0,147.532,147.6947,147.4649,147.6469,59370.0
2019-03-28 12:05:00,154.19,154.44,154.18,154.34,71044.0,147.6373,147.8767,147.6277,147.7809,71044.0
2019-03-28 12:10:00,154.33,154.34,154.04,154.14,72321.0,147.7713,147.7809,147.4937,147.5894,72321.0
2019-03-28 12:15:00,154.14,154.33,154.07,154.29,58512.0,147.5894,147.7713,147.5224,147.733,58512.0
2019-03-28 12:20:00,154.31,154.33,154.19,154.26,66415.0,147.7522,147.7713,147.6373,147.7043,66415.0
2019-03-28 12:25:00,154.25,154.28,154.13,154.24,61276.0,147.6947,147.7235,147.5798,147.6852,61276.0
2019-03-28 12:30:00,154.26,154.34,154.23,154.27,48439.0,147.7043,147.7809,147.6756,147.7139,48439.0
2019-03-28 12:35:00,154.26,154.38,154.23,154.36,45374.0,147.7043,147.8192,147.6756,147.8001,45374.0
2019-03-28 12:40:00,154.36,154.37,154.26,154.31,65465.0,147.8001,147.8096,147.7043,147.7522,65465.0
2019-03-28 12:45:00,154.31,154.33,154.21,154.27,45113.0,147.7522,147.7713,147.6564,147.7139,45113.0
2019-03-28 12:50:00,154.26,154.5,154.25,154.49,49055.0,147.7043,147.9341,147.6947,147.9245,49055.0
2019-03-28 12:55:00,154.48,154.54,154.39,154.46,90426.0,147.915,147.9724,147.8288,147.8958,90426.0
2019-03-28 13:00:00,154.47,154.58,154.46,154.47,45193.0,147.9054,148.0107,147.8958,147.9054,45193.0
2019-03-28 13:05:00,154.47,154.49,154.38,154.45,43648.0,147.9054,147.9245,147.8192,147.8862,43648.0
2019-03-28 13:10:00,154.46,154.5,154.44,154.49,50276.0,147.8958,147.9341,147.8767,147.9245,50276.0
2019-03-28 13:15:00,154.47,154.51,154.34,154.34,59686.0,147.9054,147.9437,147.7809,147.7809,59686.0
2019-03-28 13:20:00,154.34,154.44,154.29,154.36,75011.0,147.7809,147.8767,147.733,147.8001,75011.0
2019-03-28 13:25:00,154.37,154.59,154.35,154.58,67087.0,147.8096,148.0203,147.7905,148.0107,67087.0
2019-03-28 13:30:00,154.58,154.59,154.36,154.37,70881.0,148.0107,148.0203,147.8001,147.8096,70881.0
2019-03-28 13:35:00,154.36,154.36,154.23,154.23,49095.0,147.8001,147.8001,147.6756,147.6756,49095.0
2019-03-28 13:40:00,154.23,154.29,154.2,154.25,51364.0,147.6756,147.733,147.6469,147.6947,51364.0
2019-03-28 13:45:00,154.26,154.37,154.24,154.31,48847.0,147.7043,147.8096,147.6852,147.7522,48847.0
2019-03-28 13:50:00,154.31,154.44,154.31,154.44,50271.0,147.7522,147.8767,147.7522,147.8767,50271.0
2019-03-28 13:55:00,154.43,154.46,154.33,154.41,55613.0,147.8671,147.8958,147.7713,147.8479,55613.0
2019-03-28 14:00:00,154.41,154.46,154.33,154.38,54837.0,147.8479,147.8958,147.7713,147.8192,54837.0
2019-03-28 14:05:00,154.38,154.42,154.28,154.38,45314.0,147.8192,147.8575,147.7235,147.8192,45314.0
2019-03-28 14:10:00,154.39,154.52,154.37,154.52,53014.0,147.8288,147.9533,147.8096,147.9533,53014.0
2019-03-28 14:15:00,154.52,154.54,154.41,154.48,52742.0,147.9533,147.9724,147.8479,147.915,52742.0
2019-03-28 14:20:00,154.48,154.48,154.35,154.38,49439.0,147.915,147.915,147.7905,147.8192,49439.0
2019-03-28 14:25:00,154.39,154.47,154.32,154.45,45352.0,147.8288,147.9054,147.7618,147.8862,45352.0
2019-03-28 14:30:00,154.44,154.45,154.33,154.34,44114.0,147.8767,147.8862,147.7713,147.7809,44114.0
2019-03-28 14:35:00,154.33,154.48,154.32,154.41,46075.0,147.7713,147.915,147.7618,147.8479,46075.0
2019-03-28 14:40:00,154.4,154.43,154.29,154.31,50028.0,147.8384,147.8671,147.733,147.7522,50028.0
2019-03-28 14:45:00,154.31,154.38,154.23,154.27,46884.0,147.7522,147.8192,147.6756,147.7139,46884.0
2019-03-28 14:50:00,154.26,154.39,154.24,154.38,54783.0,147.7043,147.8288,147.6852,147.8192,54783.0
2019-03-28 14:55:00,154.38,154.52,154.36,154.5,67393.0,147.8192,147.9533,147.8001,147.9341,67393.0
2019-03-28 15:00:00,154.52,154.65,154.45,154.58,107106.0,147.9533,148.0777,147.8862,148.0107,107106.0
2019-03-28 15:05:00,154.58,154.65,154.56,154.59,51842.0,148.0107,148.0777,147.9916,148.0203,51842.0
2019-03-28 15:10:00,154.59,154.78,154.58,154.75,67100.0,148.0203,148.2022,148.0107,148.1735,67100.0
2019-03-28 15:15:00,154.75,154.79,154.6,154.64,79985.0,148.1735,148.2118,148.0299,148.0682,79985.0
2019-03-28 15:20:00,154.64,154.64,154.55,154.57,67387.0,148.0682,148.0682,147.982,148.0011,67387.0
2019-03-28 15:25:00,154.56,154.66,154.55,154.56,64395.0,147.9916,148.0873,147.982,147.9916,64395.0
2019-03-28 15:30:00,154.56,154.64,154.53,154.61,84294.0,147.9916,148.0682,147.9628,148.0394,84294.0
2019-03-28 15:35:00,154.62,154.71,154.61,154.63,95304.0,148.049,148.1352,148.0394,148.0586,95304.0
2019-03-28 15:40:00,154.64,154.73,154.56,154.59,126754.0,148.0682,148.1543,147.9916,148.0203,126754.0
2019-03-28 15:45:00,154.59,154.62,154.44,154.48,114254.0,148.0203,148.049,147.8767,147.915,114254.0
2019-03-28 15:50:00,154.48,154.82,154.38,154.78,214346.0,147.915,148.2405,147.8192,148.2022,214346.0
2019-03-28 15:55:00,154.79,154.84,154.56,154.64,230676.0,148.2118,148.2597,147.9916,148.0682,230676.0
2019-03-29 09:30:00,155.73,155.93,155.52,155.87,249350.0,149.1118,149.3033,148.9108,149.2459,249350.0
2019-03-29 09:35:00,155.89,155.89,155.45,155.48,116945.0,149.265,149.265,148.8437,148.8725,116945.0
2019-03-29 09:40:00,155.49,155.64,155.33,155.58,138395.0,148.882,149.0257,148.7288,148.9682,138395.0
2019-03-29 09:45:00,155.6,155.66,155.09,155.12,143653.0,148.9874,149.0448,148.499,148.5278,143653.0
2019-03-29 09:50:00,155.09,155.18,155.04,155.18,87928.0,148.499,148.5852,148.4512,148.5852,87928.0
2019-03-29 09:55:00,155.19,155.2,154.93,155.03,91467.0,148.5948,148.6044,148.3458,148.4416,91467.0
2019-03-29 10:00:00,155.05,155.2,154.96,155.13,95114.0,148.4607,148.6044,148.3746,148.5373,95114.0
2019-03-29 10:05:00,155.12,155.44,155.03,155.44,91558.0,148.5278,148.8342,148.4416,148.8342,91558.0
2019-03-29 10:10:00,155.41,155.62,155.3,155.6,83450.0,148.8054,149.0065,148.7001,148.9874,83450.0
2019-03-29 10:15:00,155.61,155.66,155.51,155.66,76336.0,148.9969,149.0448,148.9012,149.0448,76336.0
2019-03-29 10:20:00,155.67,155.71,155.58,155.65,74066.0,149.0544,149.0927,148.9682,149.0352,74066.0
2019-03-29 10:25:00,155.64,155.85,155.62,155.78,65197.0,149.0257,149.2267,149.0065,149.1597,65197.0
2019-03-29 10:30:00,155.79,155.8,155.5,155.65,89193.0,149.1693,149.1789,148.8916,149.0352,89193.0
2019-03-29 10:35:00,155.66,155.68,155.4,155.43,73821.0,149.0448,149.064,148.7959,148.8246,73821.0
2019-03-29 10:40:00,155.43,155.52,155.23,155.27,89040.0,148.8246,148.9108,148.6331,148.6714,89040.0
2019-03-29 10:45:00,155.25,155.25,155.01,155.08,99877.0,148.6522,148.6522,148.4224,148.4895,99877.0
2019-03-29 10:50:00,155.07,155.17,154.95,155.01,107272.0,148.4799,148.5756,148.365,148.4224,107272.0
2019-03-29 10:55:00,154.99,155.13,154.99,155.06,82246.0,148.4033,148.5373,148.4033,148.4703,82246.0
2019-03-29 11:00:00,155.06,155.45,155.05,155.43,81858.0,148.4703,148.8437,148.4607,148.8246,81858.0
2019-03-29 11:05:00,155.44,155.65,155.41,155.64,67194.0,148.8342,149.0352,148.8054,149.0257,67194.0
2019-03-29 11:10:00,155.64,155.66,155.42,155.42,86811.0,149.0257,149.0448,148.815,148.815,86811.0
2019-03-29 11:15:00,155.41,155.54,155.41,155.47,52836.0,148.8054,148.9299,148.8054,148.8629,52836.0
2019-03-29 11:20:00,155.46,155.5,155.32,155.47,58773.0,148.8533,148.8916,148.7193,148.8629,58773.0
2019-03-29 11:25:00,155.47,155.65,155.41,155.63,69539.0,148.8629,149.0352,148.8054,149.0161,69539.0
2019-03-29 11:30:00,155.65,155.67,155.49,155.58,80991.0,149.0352,149.0544,148.882,148.9682,80991.0
2019-03-29 11:35:00,155.58,155.71,155.45,155.62,71153.0,148.9682,149.0927,148.8437,149.0065,71153.0
2019-03-29 11:40:00,155.63,155.68,155.5,155.53,50894.0,149.0161,149.064,148.8916,148.9203,50894.0
2019-03-29 11:45:00,155.53,155.63,155.46,155.58,62444.0,148.9203,149.0161,148.8533,148.9682,62444.0
2019-03-29 11:50:00,155.58,155.7,155.58,155.61,56904.0,148.9682,149.0831,148.9682,148.9969,56904.0
2019-03-29 11:55:00,155.62,155.63,155.42,155.44,57622.0,149.0065,149.0161,148.815,148.8342,57622.0
2019-03-29 12:00:00,155.44,155.44,155.28,155.42,54785.0,148.8342,148.8342,148.681,148.815,54785.0
2019-03-29 12:05:00,155.43,155.57,155.34,155.54,73718.0,148.8246,148.9586,148.7384,148.9299,73718.0
2019-03-29 12:10:00,155.53,155.74,155.49,155.62,98805.0,148.9203,149.1214,148.882,149.0065,98805.0
2019-03-29 12:15:00,155.61,155.79,155.56,155.79,59952.0,148.9969,149.1693,148.9491,149.1693,59952.0
2019-03-29 12:20:00,155.79,155.98,155.79,155.97,82444.0,149.1693,149.3512,149.1693,149.3416,82444.0
2019-03-29 12:25:00,155.97,156.19,155.97,156.19,138981.0,149.3416,149.5523,149.3416,149.5523,138981.0
2019-03-29 12:30:00,156.18,156.29,156.11,156.18,85691.0,149.5427,149.648,149.4757,149.5427,85691.0
2019-03-29 12:35:00,156.18,156.22,156.05,156.07,56823.0,149.5427,149.581,149.4182,149.4374,56823.0
2019-03-29 12:40:00,156.07,156.09,155.92,155.92,54710.0,149.4374,149.4565,149.2938,149.2938,54710.0
2019-03-29 12:45:00,155.91,155.94,155.81,155.93,57240.0,149.2842,149.3129,149.1884,149.3033,57240.0
2019-03-29 12:50:00,155.93,155.94,155.76,155.89,48808.0,149.3033,149.3129,149.1406,149.265,48808.0
2019-03-29 12:55:00,155.88,155.92,155.82,155.86,45446.0,149.2555,149.2938,149.198,149.2363,45446.0
2019-03-29 13:00:00,155.86,155.88,155.69,155.71,36813.0,149.2363,149.2555,149.0735,149.0927,36813.0
2019-03-29 13:05:00,155.69,155.75,155.62,155.64,51974.0,149.0735,149.131,149.0065,149.0257,51974.0
2019-03-29 13:10:00,155.65,155.71,155.61,155.61,46576.0,149.0352,149.0927,148.9969,148.9969,46576.0
2019-03-29 13:15:00,155.59,155.72,155.59,155.65,53072.0,148.9778,149.1023,148.9778,149.0352,53072.0
2019-03-29 13:20:00,155.66,155.71,155.52,155.66,45910.0,149.0448,149.0927,148.9108,149.0448,45910.0
2019-03-29 13:25:00,155.66,155.74,155.63,155.69,41393.0,149.0448,149.1214,149.0161,149.0735,41393.0
2019-03-29 13:30:00,155.68,155.72,155.54,155.55,48316.0,149.064,149.1023,148.9299,148.9395,48316.0
2019-03-29 13:35:00,155.55,155.66,155.55,155.64,56237.0,148.9395,149.0448,148.9395,149.0257,56237.0
2019-03-29 13:40:00,155.63,155.77,155.62,155.75,47516.0,149.0161,149.1501,149.0065,149.131,47516.0
2019-03-29 13:45:00,155.76,155.76,155.67,155.68,49880.0,149.1406,149.1406,149.0544,149.064,49880.0
2019-03-29 13:50:00,155.68,155.69,155.57,155.63,42587.0,149.064,149.0735,148.9586,149.0161,42587.0
2019-03-29 13:55:00,155.63,155.66,155.55,155.64,57449.0,149.0161,149.0448,148.9395,149.0257,57449.0
2019-03-29 14:00:00,155.63,155.77,155.61,155.76,57244.0,149.0161,149.1501,148.9969,149.1406,57244.0
2019-03-29 14:05:00,155.76,155.83,155.71,155.74,56148.0,149.1406,149.2076,149.0927,149.1214,56148.0
2019-03-29 14:10:00,155.74,155.77,155.66,155.75,53383.0,149.1214,149.1501,149.0448,149.131,53383.0
2019-03-29 14:15:00,155.76,155.77,155.56,155.6,56565.0,149.1406,149.1501,148.9491,148.9874,56565.0
2019-03-29 14:20:00,155.6,155.61,155.55,155.56,70172.0,148.9874,148.9969,148.9395,148.9491,70172.0
2019-03-29 14:25:00,155.57,155.59,155.5,155.57,62481.0,148.9586,148.9778,148.8916,148.9586,62481.0
2019-03-29 14:30:00,155.57,155.59,155.45,155.48,70960.0,148.9586,148.9778,148.8437,148.8725,70960.0
2019-03-29 14:35:00,155.48,155.49,155.4,155.47,48642.0,148.8725,148.882,148.7959,148.8629,48642.0
2019-03-29 14:40:00,155.48,155.57,155.34,155.49,96397.0,148.8725,148.9586,148.7384,148.882,96397.0
2019-03-29 14:45:00,155.47,155.58,155.45,155.53,70205.0,148.8629,148.9682,148.8437,148.9203,70205.0
2019-03-29 14:50:00,155.53,155.81,155.53,155.81,70205.0,148.9203,149.1884,148.9203,149.1884,70205.0
2019-03-29 14:55:00,155.82,155.83,155.74,155.81,57321.0,149.198,149.2076,149.1214,149.1884,57321.0
2019-03-29 15:00:00,155.82,155.98,155.8,155.91,91699.0,149.198,149.3512,149.1789,149.2842,91699.0
2019-03-29 15:05:00,155.92,155.92,155.8,155.82,57505.0,149.2938,149.2938,149.1789,149.198,57505.0
2019-03-29 15:10:00,155.82,155.93,155.73,155.74,89890.0,149.198,149.3033,149.1118,149.1214,89890.0
2019-03-29 15:15:00,155.75,155.93,155.69,155.79,70498.0,149.131,149.3033,149.0735,149.1693,70498.0
2019-03-29 15:20:00,155.79,155.85,155.75,155.79,82177.0,149.1693,149.2267,149.131,149.1693,82177.0
2019-03-29 15:25:00,155.79,155.82,155.62,155.78,93475.0,149.1693,149.198,149.0065,149.1597,93475.0
2019-03-29 15:30:00,155.79,155.89,155.71,155.89,118482.0,149.1693,149.265,149.0927,149.265,118482.0
2019-03-29 15:35:00,155.88,155.92,155.79,155.82,116768.0,149.2555,149.2938,149.1693,149.198,116768.0
2019-03-29 15:40:00,155.82,155.86,155.72,155.76,159098.0,149.198,149.2363,149.1023,149.1406,159098.0
2019-03-29 15:45:00,155.76,155.9,155.67,155.82,218818.0,149.1406,149.2746,149.0544,149.198,218818.0
2019-03-29 15:50:00,155.82,156.13,155.73,156.04,389330.0,149.198,149.4948,149.1118,149.4087,389330.0
2019-03-29 15:55:00,156.04,156.29,155.95,156.18,532660.0,149.4087,149.648,149.3225,149.5427,532660.0
2019-04-01 09:30:00,157.53,157.73,156.91,157.03,329731.0,150.8353,151.0268,150.2417,150.3566,329731.0
2019-04-01 09:35:00,157.03,157.33,156.95,157.21,124834.0,150.3566,150.6438,150.28,150.5289,124834.0
2019-04-01 09:40:00,157.21,157.37,156.77,157.15,100630.0,150.5289,150.6821,150.1076,150.4715,100630.0
2019-04-01 09:45:00,157.16,157.18,156.93,157.09,70550.0,150.4811,150.5002,150.2608,150.414,70550.0
2019-04-01 09:50:00,157.09,157.27,156.8,156.82,64008.0,150.414,150.5864,150.1364,150.1555,64008.0
2019-04-01 09:55:00,156.84,157.08,156.83,156.94,67025.0,150.1747,150.4045,150.1651,150.2704,67025.0
2019-04-01 10:00:00,156.98,157.26,156.98,157.13,78741.0,150.3087,150.5768,150.3087,150.4523,78741.0
2019-04-01 10:05:00,157.14,157.19,156.82,156.82,61798.0,150.4619,150.5098,150.1555,150.1555,61798.0
2019-04-01 10:10:00,156.82,156.88,156.57,156.6,49138.0,150.1555,150.213,149.9161,149.9449,49138.0
2019-04-01 10:15:00,156.61,156.89,156.55,156.89,45331.0,149.9544,150.2225,149.897,150.2225,45331.0
2019-04-01 10:20:00,156.88,156.97,156.73,156.76,41743.0,150.213,150.2991,150.0693,150.0981,41743.0
2019-04-01 10:25:00,156.76,156.89,156.76,156.83,32897.0,150.0981,150.2225,150.0981,150.1651,32897.0
2019-04-01 10:30:00,156.84,157.0,156.84,157.0,33589.0,150.1747,150.3279,150.1747,150.3279,33589.0
2019-04-01 10:35:00,157.0,157.0,156.84,156.9,54796.0,150.3279,150.3279,150.1747,150.2321,54796.0
2019-04-01 10:40:00,156.9,157.05,156.89,156.95,37638.0,150.2321,150.3757,150.2225,150.28,37638.0
2019-04-01 10:45:00,156.94,157.01,156.86,156.94,49672.0,150.2704,150.3374,150.1938,150.2704,49672.0
2019-04-01 10:50:00,156.93,156.98,156.86,156.96,42636.0,150.2608,150.3087,150.1938,150.2896,42636.0
2019-04-01 10:55:00,156.96,157.03,156.77,156.89,111076.0,150.2896,150.3566,150.1076,150.2225,111076.0
2019-04-01 11:00:00,156.89,157.11,156.8,157.07,49683.0,150.2225,150.4332,150.1364,150.3949,49683.0
2019-04-01 11:05:00,157.07,157.21,157.04,157.08,47364.0,150.3949,150.5289,150.3662,150.4045,47364.0
2019-04-01 11:10:00,157.09,157.31,157.06,157.29,52352.0,150.414,150.6247,150.3853,150.6055,52352.0
2019-04-01 11:15:00,157.31,157.44,157.24,157.32,83805.0,150.6247,150.7492,150.5577,150.6343,83805.0
2019-04-01 11:20:00,157.32,157.43,157.32,157.4,52579.0,150.6343,150.7396,150.6343,150.7109,52579.0
2019-04-01 11:25:00,157.41,157.41,157.27,157.35,52007.0,150.7204,150.7204,150.5864,150.663,52007.0
2019-04-01 11:30:00,157.35,157.36,157.11,157.2,56249.0,150.663,150.6726,150.4332,150.5194,56249.0
2019-04-01 11:35:00,157.21,157.25,157.15,157.2,35985.0,150.5289,150.5672,150.4715,150.5194,35985.0
2019-04-01 11:40:00,157.2,157.39,157.2,157.28,31469.0,150.5194,150.7013,150.5194,150.596,31469.0
2019-04-01 11:45:00,157.27,157.33,157.24,157.29,32826.0,150.5864,150.6438,150.5577,150.6055,32826.0
2019-04-01 11:50:00,157.29,157.31,157.06,157.08,57730.0,150.6055,150.6247,150.3853,150.4045,57730.0
2019-04-01 11:55:00,157.1,157.24,157.1,157.17,24172.0,150.4236,150.5577,150.4236,150.4906,24172.0
2019-04-01 12:00:00,157.16,157.17,157.03,157.07,30711.0,150.4811,150.4906,150.3566,150.3949,30711.0
2019-04-01 12:05:00,157.07,157.07,156.94,157.01,25671.0,150.3949,150.3949,150.2704,150.3374,25671.0
2019-04-01 12:10:00,157.02,157.07,156.86,156.87,32270.0,150.347,150.3949,150.1938,150.2034,32270.0
2019-04-01 12:15:00,156.87,157.09,156.87,157.09,34717.0,150.2034,150.414,150.2034,150.414,34717.0
2019-04-01 12:20:00,157.08,157.08,156.99,157.01,25023.0,150.4045,150.4045,150.3183,150.3374,25023.0
2019-04-01 12:25:00,157.02,157.1,156.97,157.08,26091.0,150.347,150.4236,150.2991,150.4045,26091.0
2019-04-01 12:30:00,157.07,157.17,157.04,157.16,30497.0,150.3949,150.4906,150.3662,150.4811,30497.0
2019-04-01 12:35:00,157.17,157.18,157.1,157.12,34898.0,150.4906,150.5002,150.4236,150.4428,34898.0
2019-04-01 12:40:00,157.12,157.25,157.12,157.22,24705.0,150.4428,150.5672,150.4428,150.5385,24705.0
2019-04-01 12:45:00,157.22,157.23,157.1,157.13,26395.0,150.5385,150.5481,150.4236,150.4523,26395.0
2019-04-01 12:50:00,157.13,157.15,157.04,157.12,31246.0,150.4523,150.4715,150.3662,150.4428,31246.0
2019-04-01 12:55:00,157.14,157.29,157.14,157.28,28119.0,150.4619,150.6055,150.4619,150.596,28119.0
2019-04-01 13:00:00,157.29,157.3,157.21,157.23,22582.0,150.6055,150.6151,150.5289,150.5481,22582.0
2019-04-01 13:05:00,157.22,157.28,157.2,157.28,24850.0,150.5385,150.596,150.5194,150.596,24850.0
2019-04-01 13:10:00,157.27,157.28,157.23,157.27,18550.0,150.5864,150.596,150.5481,150.5864,18550.0
2019-04-01 13:15:00,157.27,157.3,157.25,157.28,22957.0,150.5864,150.6151,150.5672,150.596,22957.0
2019-04-01 13:20:00,157.28,157.33,157.21,157.23,35347.0,150.596,150.6438,150.5289,150.5481,35347.0
2019-04-01 13:25:00,157.23,157.27,157.17,157.25,35177.0,150.5481,150.5864,150.4906,150.5672,35177.0
2019-04-01 13:30:00,157.24,157.3,157.21,157.26,33130.0,150.5577,150.6151,150.5289,150.5768,33130.0
2019-04-01 13:35:00,157.26,157.31,157.21,157.3,39976.0,150.5768,150.6247,150.5289,150.6151,39976.0
2019-04-01 13:40:00,157.3,157.31,157.2,157.2,33866.0,150.6151,150.6247,150.5194,150.5194,33866.0
2019-04-01 13:45:00,157.21,157.28,157.15,157.16,31014.0,150.5289,150.596,150.4715,150.4811,31014.0
2019-04-01 13:50:00,157.16,157.31,157.15,157.28,35583.0,150.4811,150.6247,150.4715,150.596,35583.0
2019-04-01 13:55:00,157.27,157.32,157.22,157.27,22669.0,150.5864,150.6343,150.5385,150.5864,22669.0
2019-04-01 14:00:00,157.27,157.34,157.23,157.3,51171.0,150.5864,150.6534,150.5481,150.6151,51171.0
2019-04-01 14:05:00,157.31,157.5,157.3,157.5,55441.0,150.6247,150.8066,150.6151,150.8066,55441.0
2019-04-01 14:10:00,157.49,157.58,157.48,157.52,61600.0,150.797,150.8832,150.7875,150.8258,61600.0
2019-04-01 14:15:00,157.51,157.52,157.36,157.36,51898.0,150.8162,150.8258,150.6726,150.6726,51898.0
2019-04-01 14:20:00,157.36,157.45,157.36,157.4,28097.0,150.6726,150.7587,150.6726,150.7109,28097.0
2019-04-01 14:25:00,157.4,157.5,157.4,157.45,41976.0,150.7109,150.8066,150.7109,150.7587,41976.0
2019-04-01 14:30:00,157.45,157.52,157.45,157.49,33037.0,150.7587,150.8258,150.7587,150.797,33037.0
2019-04-01 14:35:00,157.49,157.52,157.45,157.51,26775.0,150.797,150.8258,150.7587,150.8162,26775.0
2019-04-01 14:40:00,157.52,157.53,157.48,157.5,44250.0,150.8258,150.8353,150.7875,150.8066,44250.0
2019-04-01 14:45:00,157.49,157.52,157.43,157.44,26622.0,150.797,150.8258,150.7396,150.7492,26622.0
2019-04-01 14:50:00,157.43,157.47,157.33,157.43,48954.0,150.7396,150.7779,150.6438,150.7396,48954.0
2019-04-01 14:55:00,157.43,157.52,157.41,157.5,29241.0,150.7396,150.8258,150.7204,150.8066,29241.0
2019-04-01 15:00:00,157.49,157.5,157.39,157.41,59067.0,150.797,150.8066,150.7013,150.7204,59067.0
2019-04-01 15:05:00,157.41,157.45,157.32,157.35,38598.0,150.7204,150.7587,150.6343,150.663,38598.0
2019-04-01 15:10:00,157.34,157.45,157.27,157.39,63477.0,150.6534,150.7587,150.5864,150.7013,63477.0
2019-04-01 15:15:00,157.4,157.49,157.39,157.48,38382.0,150.7109,150.797,150.7013,150.7875,38382.0
2019-04-01 15:20:00,157.48,157.48,157.38,157.43,36200.0,150.7875,150.7875,150.6917,150.7396,36200.0
2019-04-01 15:25:00,157.44,157.48,157.39,157.45,40540.0,150.7492,150.7875,150.7013,150.7587,40540.0
2019-04-01 15:30:00,157.46,157.46,157.36,157.37,52160.0,150.7683,150.7683,150.6726,150.6821,52160.0
2019-04-01 15:35:00,157.38,157.5,157.36,157.49,67718.0,150.6917,150.8066,150.6726,150.797,67718.0
2019-04-01 15:40:00,157.5,157.55,157.47,157.5,63520.0,150.8066,150.8545,150.7779,150.8066,63520.0
2019-04-01 15:45:00,157.49,157.49,157.35,157.39,136522.0,150.797,150.797,150.663,150.7013,136522.0
2019-04-01 15:50:00,157.38,157.51,157.34,157.5,131342.0,150.6917,150.8162,150.6534,150.8066,131342.0
2019-04-01 15:55:00,157.51,157.57,157.25,157.32,359995.0,150.8162,150.8736,150.5672,150.6343,359995.0
2019-04-02 09:30:00,157.6,157.67,157.18,157.48,166894.0,150.9024,150.9694,150.5002,150.7875,166894.0
2019-04-02 09:35:00,157.49,157.62,157.21,157.21,60132.0,150.797,150.9215,150.5289,150.5289,60132.0
2019-04-02 09:40:00,157.23,157.46,157.19,157.2,68055.0,150.5481,150.7683,150.5098,150.5194,68055.0
2019-04-02 09:45:00,157.2,157.46,157.17,157.39,54047.0,150.5194,150.7683,150.4906,150.7013,54047.0
2019-04-02 09:50:00,157.43,157.48,157.31,157.35,60263.0,150.7396,150.7875,150.6247,150.663,60263.0
2019-04-02 09:55:00,157.36,157.36,156.75,156.77,162425.0,150.6726,150.6726,150.0885,150.1076,162425.0
2019-04-02 10:00:00,156.81,157.02,156.75,156.87,99323.0,150.1459,150.347,150.0885,150.2034,99323.0
2019-04-02 10:05:00,156.85,157.14,156.84,157.13,40278.0,150.1842,150.4619,150.1747,150.4523,40278.0
2019-04-02 10:10:00,157.17,157.24,157.06,157.06,78152.0,150.4906,150.5577,150.3853,150.3853,78152.0
2019-04-02 10:15:00,157.07,157.34,157.06,157.34,52352.0,150.3949,150.6534,150.3853,150.6534,52352.0
2019-04-02 10:20:00,157.32,157.32,157.19,157.22,31975.0,150.6343,150.6343,150.5098,150.5385,31975.0
2019-04-02 10:25:00,157.22,157.37,157.21,157.37,48998.0,150.5385,150.6821,150.5289,150.6821,48998.0
2019-04-02 10:30:00,157.37,157.41,157.29,157.33,43470.0,150.6821,150.7204,150.6055,150.6438,43470.0
2019-04-02 10:35:00,157.34,157.38,157.15,157.38,35120.0,150.6534,150.6917,150.4715,150.6917,35120.0
2019-04-02 10:40:00,157.38,157.38,157.19,157.29,32094.0,150.6917,150.6917,150.5098,150.6055,32094.0
2019-04-02 10:45:00,157.32,157.43,157.29,157.34,38184.0,150.6343,150.7396,150.6055,150.6534,38184.0
2019-04-02 10:50:00,157.34,157.49,157.25,157.37,32534.0,150.6534,150.797,150.5672,150.6821,32534.0
2019-04-02 10:55:00,157.38,157.47,157.35,157.42,28697.0,150.6917,150.7779,150.663,150.73,28697.0
2019-04-02 11:00:00,157.42,157.45,157.09,157.11,41702.0,150.73,150.7587,150.414,150.4332,41702.0
2019-04-02 11:05:00,157.11,157.22,157.1,157.16,32150.0,150.4332,150.5385,150.4236,150.4811,32150.0
2019-04-02 11:10:00,157.15,157.15,157.01,157.09,34429.0,150.4715,150.4715,150.3374,150.414,34429.0
2019-04-02 11:15:00,157.08,157.16,156.94,156.96,53767.0,150.4045,150.4811,150.2704,150.2896,53767.0
2019-04-02 11:20:00,156.95,157.14,156.93,157.08,29350.0,150.28,150.4619,150.2608,150.4045,29350.0
2019-04-02 11:25:00,157.07,157.09,156.98,157.0,61334.0,150.3949,150.414,150.3087,150.3279,61334.0
2019-04-02 11:30:00,157.01,157.09,156.96,156.96,56944.0,150.3374,150.414,150.2896,150.2896,56944.0
2019-04-02 11:35:00,156.95,157.05,156.91,156.92,34620.0,150.28,150.3757,150.2417,150.2513,34620.0
2019-04-02 11:40:00,156.92,156.97,156.87,156.93,25885.0,150.2513,150.2991,150.2034,150.2608,25885.0
2019-04-02 11:45:00,156.93,157.1,156.93,157.04,45733.0,150.2608,150.4236,150.2608,150.3662,45733.0
2019-04-02 11:50:00,157.06,157.26,156.99,157.26,68449.0,150.3853,150.5768,150.3183,150.5768,68449.0
2019-04-02 11:55:00,157.27,157.32,157.1,157.12,26826.0,150.5864,150.6343,150.4236,150.4428,26826.0
2019-04-02 12:00:00,157.13,157.21,157.13,157.18,22054.0,150.4523,150.5289,150.4523,150.5002,22054.0
2019-04-02 12:05:00,157.17,157.24,157.06,157.08,53236.0,150.4906,150.5577,150.3853,150.4045,53236.0
2019-04-02 12:10:00,157.07,157.13,157.01,157.08,50585.0,150.3949,150.4523,150.3374,150.4045,50585.0
2019-04-02 12:15:00,157.1,157.12,157.03,157.05,26383.0,150.4236,150.4428,150.3566,150.3757,26383.0
2019-04-02 12:20:00,157.06,157.09,156.98,157.0,25876.0,150.3853,150.414,150.3087,150.3279,25876.0
2019-04-02 12:25:00,157.0,157.05,156.94,157.04,87215.0,150.3279,150.3757,150.2704,150.3662,87215.0
2019-04-02 12:30:00,157.04,157.28,157.01,157.19,81260.0,150.3662,150.596,150.3374,150.5098,81260.0
2019-04-02 12:35:00,157.19,157.22,157.1,157.22,33498.0,150.5098,150.5385,150.4236,150.5385,33498.0
2019-04-02 12:40:00,157.21,157.24,157.17,157.19,15026.0,150.5289,150.5577,150.4906,150.5098,15026.0
2019-04-02 12:45:00,157.17,157.29,157.14,157.19,32239.0,150.4906,150.6055,150.4619,150.5098,32239.0
2019-04-02 12:50:00,157.19,157.35,157.18,157.3,36756.0,150.5098,150.663,150.5002,150.6151,36756.0
2019-04-02 12:55:00,157.3,157.33,157.24,157.29,23853.0,150.6151,150.6438,150.5577,150.6055,23853.0
2019-04-02 13:00:00,157.31,157.33,157.26,157.31,12932.0,150.6247,150.6438,150.5768,150.6247,12932.0
2019-04-02 13:05:00,157.31,157.38,157.27,157.34,15552.0,150.6247,150.6917,150.5864,150.6534,15552.0
2019-04-02 13:10:00,157.35,157.39,157.3,157.38,19225.0,150.663,150.7013,150.6151,150.6917,19225.0
2019-04-02 13:15:00,157.39,157.44,157.36,157.36,22734.0,150.7013,150.7492,150.6726,150.6726,22734.0
2019-04-02 13:20:00,157.36,157.48,157.36,157.46,15777.0,150.6726,150.7875,150.6726,150.7683,15777.0
2019-04-02 13:25:00,157.47,157.51,157.42,157.49,25820.0,150.7779,150.8162,150.73,150.797,25820.0
2019-04-02 13:30:00,157.49,157.5,157.45,157.47,12962.0,150.797,150.8066,150.7587,150.7779,12962.0
2019-04-02 13:35:00,157.46,157.52,157.44,157.51,19607.0,150.7683,150.8258,150.7492,150.8162,19607.0
2019-04-02 13:40:00,157.52,157.57,157.5,157.56,17493.0,150.8258,150.8736,150.8066,150.8641,17493.0
2019-04-02 13:45:00,157.56,157.58,157.52,157.54,13296.0,150.8641,150.8832,150.8258,150.8449,13296.0
2019-04-02 13:50:00,157.55,157.55,157.46,157.52,28408.0,150.8545,150.8545,150.7683,150.8258,28408.0
2019-04-02 13:55:00,157.52,157.52,157.44,157.51,16462.0,150.8258,150.8258,150.7492,150.8162,16462.0
2019-04-02 14:00:00,157.5,157.53,157.48,157.52,16532.0,150.8066,150.8353,150.7875,150.8258,16532.0
2019-04-02 14:05:00,157.53,157.59,157.52,157.56,29001.0,150.8353,150.8928,150.8258,150.8641,29001.0
2019-04-02 14:10:00,157.55,157.67,157.54,157.59,36293.0,150.8545,150.9694,150.8449,150.8928,36293.0
2019-04-02 14:15:00,157.59,157.75,157.58,157.74,22418.0,150.8928,151.046,150.8832,151.0364,22418.0
2019-04-02 14:20:00,157.74,157.79,157.67,157.7,39846.0,151.0364,151.0843,150.9694,150.9981,39846.0
2019-04-02 14:25:00,157.7,157.86,157.69,157.82,61429.0,150.9981,151.1513,150.9885,151.113,61429.0
2019-04-02 14:30:00,157.81,157.87,157.79,157.86,29692.0,151.1034,151.1609,151.0843,151.1513,29692.0
2019-04-02 14:35:00,157.85,157.85,157.78,157.8,25365.0,151.1417,151.1417,151.0747,151.0939,25365.0
2019-04-02 14:40:00,157.8,157.94,157.78,157.9,30948.0,151.0939,151.2279,151.0747,151.1896,30948.0
2019-04-02 14:45:00,157.91,157.93,157.8,157.81,20720.0,151.1992,151.2183,151.0939,151.1034,20720.0
2019-04-02 14:50:00,157.81,157.89,157.81,157.86,31497.0,151.1034,151.18,151.1034,151.1513,31497.0
2019-04-02 14:55:00,157.86,157.94,157.86,157.9,30445.0,151.1513,151.2279,151.1513,151.1896,30445.0
2019-04-02 15:00:00,157.91,157.97,157.9,157.96,25265.0,151.1992,151.2566,151.1896,151.2471,25265.0
2019-04-02 15:05:00,157.95,158.01,157.92,157.98,65960.0,151.2375,151.2949,151.2088,151.2662,65960.0
2019-04-02 15:10:00,157.99,158.11,157.98,158.11,48393.0,151.2758,151.3907,151.2662,151.3907,48393.0
2019-04-02 15:15:00,158.09,158.1,158.0,158.0,36294.0,151.3715,151.3811,151.2854,151.2854,36294.0
2019-04-02 15:20:00,158.0,158.04,157.96,158.02,57696.0,151.2854,151.3237,151.2471,151.3045,57696.0
2019-04-02 15:25:00,158.02,158.08,157.99,158.04,35117.0,151.3045,151.362,151.2758,151.3237,35117.0
2019-04-02 15:30:00,158.04,158.12,158.01,158.09,39301.0,151.3237,151.4003,151.2949,151.3715,39301.0
2019-04-02 15:35:00,158.09,158.15,158.08,158.15,44150.0,151.3715,151.429,151.362,151.429,44150.0
2019-04-02 15:40:00,158.13,158.13,158.02,158.05,59466.0,151.4098,151.4098,151.3045,151.3332,59466.0
2019-04-02 15:45:00,158.04,158.05,157.93,158.03,74089.0,151.3237,151.3332,151.2183,151.3141,74089.0
2019-04-02 15:50:00,158.03,158.07,157.95,158.01,79472.0,151.3141,151.3524,151.2375,151.2949,79472.0
2019-04-02 15:55:00,158.02,158.03,157.76,157.79,286971.0,151.3045,151.3141,151.0556,151.0843,286971.0
2019-04-03 09:30:00,158.55,158.65,158.01,158.07,218400.0,151.812,151.9078,151.2949,151.3524,218400.0
2019-04-03 09:35:00,158.03,158.09,157.85,158.0,86110.0,151.3141,151.3715,151.1417,151.2854,86110.0
2019-04-03 09:40:00,157.99,158.05,157.88,157.98,58036.0,151.2758,151.3332,151.1705,151.2662,58036.0
2019-04-03 09:45:00,158.0,158.28,157.99,158.19,200714.0,151.2854,151.5535,151.2758,151.4673,200714.0
2019-04-03 09:50:00,158.2,158.59,158.15,158.54,84734.0,151.4769,151.8503,151.429,151.8024,84734.0
2019-04-03 09:55:00,158.54,158.6,158.29,158.39,39782.0,151.8024,151.8599,151.563,151.6588,39782.0
2019-04-03 10:00:00,158.38,158.38,158.06,158.08,98696.0,151.6492,151.6492,151.3428,151.362,98696.0
2019-04-03 10:05:00,158.09,158.28,157.91,158.26,66444.0,151.3715,151.5535,151.1992,151.5343,66444.0
2019-04-03 10:10:00,158.27,158.38,158.2,158.27,103669.0,151.5439,151.6492,151.4769,151.5439,103669.0
2019-04-03 10:15:00,158.27,158.46,158.2,158.39,82579.0,151.5439,151.7258,151.4769,151.6588,82579.0
2019-04-03 10:20:00,158.4,158.52,158.36,158.47,39065.0,151.6684,151.7833,151.6301,151.7354,39065.0
2019-04-03 10:25:00,158.48,158.52,158.38,158.46,76524.0,151.745,151.7833,151.6492,151.7258,76524.0
2019-04-03 10:30:00,158.45,158.49,158.3,158.49,66345.0,151.7163,151.7546,151.5726,151.7546,66345.0
2019-04-03 10:35:00,158.49,158.56,158.3,158.55,75124.0,151.7546,151.8216,151.5726,151.812,75124.0
2019-04-03 10:40:00,158.56,158.69,158.49,158.65,46845.0,151.8216,151.9461,151.7546,151.9078,46845.0
2019-04-03 10:45:00,158.66,158.72,158.6,158.61,54944.0,151.9173,151.9748,151.8599,151.8695,54944.0
2019-04-03 10:50:00,158.6,158.75,158.6,158.73,55903.0,151.8599,152.0035,151.8599,151.9844,55903.0
2019-04-03 10:55:00,158.74,158.76,158.62,158.66,37621.0,151.9939,152.0131,151.879,151.9173,37621.0
2019-04-03 11:00:00,158.67,158.78,158.63,158.78,36650.0,151.9269,152.0322,151.8886,152.0322,36650.0
2019-04-03 11:05:00,158.78,158.81,158.7,158.78,53215.0,152.0322,152.061,151.9556,152.0322,53215.0
2019-04-03 11:10:00,158.79,158.82,158.61,158.64,48879.0,152.0418,152.0705,151.8695,151.8982,48879.0
2019-04-03 11:15:00,158.63,158.85,158.63,158.81,39907.0,151.8886,152.0993,151.8886,152.061,39907.0
2019-04-03 11:20:00,158.81,158.81,158.73,158.74,28607.0,152.061,152.061,151.9844,151.9939,28607.0
2019-04-03 11:25:00,158.75,158.82,158.71,158.76,25718.0,152.0035,152.0705,151.9652,152.0131,25718.0
2019-04-03 11:30:00,158.75,158.87,158.74,158.87,31093.0,152.0035,152.1184,151.9939,152.1184,31093.0
2019-04-03 11:35:00,158.87,158.94,158.86,158.92,44706.0,152.1184,152.1854,152.1088,152.1663,44706.0
2019-04-03 11:40:00,158.9,158.94,158.88,158.94,33827.0,152.1471,152.1854,152.128,152.1854,33827.0
2019-04-03 11:45:00,158.93,158.95,158.86,158.9,47357.0,152.1759,152.195,152.1088,152.1471,47357.0
2019-04-03 11:50:00,158.89,158.99,158.82,158.97,39950.0,152.1376,152.2333,152.0705,152.2142,39950.0
2019-04-03 11:55:00,158.96,158.97,158.88,158.93,20542.0,152.2046,152.2142,152.128,152.1759,20542.0
2019-04-03 12:00:00,158.94,158.98,158.91,158.97,33133.0,152.1854,152.2237,152.1567,152.2142,33133.0
2019-04-03 12:05:00,158.96,159.08,158.95,159.08,73937.0,152.2046,152.3195,152.195,152.3195,73937.0
2019-04-03 12:10:00,159.07,159.11,159.01,159.05,56146.0,152.3099,152.3482,152.2525,152.2908,56146.0
2019-04-03 12:15:00,159.05,159.06,158.92,158.98,58256.0,152.2908,152.3003,152.1663,152.2237,58256.0
2019-04-03 12:20:00,158.98,158.98,158.86,158.93,60217.0,152.2237,152.2237,152.1088,152.1759,60217.0
2019-04-03 12:25:00,158.94,159.0,158.91,158.91,41340.0,152.1854,152.2429,152.1567,152.1567,41340.0
2019-04-03 12:30:00,158.9,158.9,158.72,158.73,25974.0,152.1471,152.1471,151.9748,151.9844,25974.0
2019-04-03 12:35:00,158.73,158.81,158.65,158.81,89629.0,151.9844,152.061,151.9078,152.061,89629.0
2019-04-03 12:40:00,158.81,158.85,158.79,158.82,42583.0,152.061,152.0993,152.0418,152.0705,42583.0
2019-04-03 12:45:00,158.81,158.82,158.72,158.8,30324.0,152.061,152.0705,151.9748,152.0514,30324.0
2019-04-03 12:50:00,158.8,158.83,158.7,158.71,38658.0,152.0514,152.0801,151.9556,151.9652,38658.0
2019-04-03 12:55:00,158.72,158.88,158.7,158.85,46898.0,151.9748,152.128,151.9556,152.0993,46898.0
2019-04-03 13:00:00,158.84,158.89,158.8,158.83,25518.0,152.0897,152.1376,152.0514,152.0801,25518.0
2019-04-03 13:05:00,158.82,158.85,158.76,158.78,44735.0,152.0705,152.0993,152.0131,152.0322,44735.0
2019-04-03 13:10:00,158.77,158.8,158.56,158.56,37197.0,152.0227,152.0514,151.8216,151.8216,37197.0
2019-04-03 13:15:00,158.57,158.68,158.53,158.54,44344.0,151.8312,151.9365,151.7929,151.8024,44344.0
2019-04-03 13:20:00,158.55,158.69,158.53,158.63,33074.0,151.812,151.9461,151.7929,151.8886,33074.0
2019-04-03 13:25:00,158.64,158.65,158.54,158.58,24324.0,151.8982,151.9078,151.8024,151.8407,24324.0
2019-04-03 13:30:00,158.59,158.71,158.58,158.61,33831.0,151.8503,151.9652,151.8407,151.8695,33831.0
2019-04-03 13:35:00,158.6,158.68,158.58,158.59,29008.0,151.8599,151.9365,151.8407,151.8503,29008.0
2019-04-03 13:40:00,158.6,158.62,158.42,158.44,36263.0,151.8599,151.879,151.6875,151.7067,36263.0
2019-04-03 13:45:00,158.44,158.47,158.38,158.38,23511.0,151.7067,151.7354,151.6492,151.6492,23511.0
2019-04-03 13:50:00,158.38,158.38,158.12,158.2,44663.0,151.6492,151.6492,151.4003,151.4769,44663.0
2019-04-03 13:55:00,158.21,158.22,158.08,158.13,42902.0,151.4864,151.496,151.362,151.4098,42902.0
2019-04-03 14:00:00,158.11,158.13,158.03,158.11,32097.0,151.3907,151.4098,151.3141,151.3907,32097.0
2019-04-03 14:05:00,158.1,158.21,158.1,158.15,26143.0,151.3811,151.4864,151.3811,151.429,26143.0
2019-04-03 14:10:00,158.15,158.15,158.01,158.04,48032.0,151.429,151.429,151.2949,151.3237,48032.0
2019-04-03 14:15:00,158.03,158.13,158.03,158.11,26846.0,151.3141,151.4098,151.3141,151.3907,26846.0
2019-04-03 14:20:00,158.12,158.24,158.1,158.12,35461.0,151.4003,151.5152,151.3811,151.4003,35461.0
2019-04-03 14:25:00,158.13,158.23,158.13,158.21,26440.0,151.4098,151.5056,151.4098,151.4864,26440.0
2019-04-03 14:30:00,158.22,158.27,158.17,158.27,26727.0,151.496,151.5439,151.4481,151.5439,26727.0
2019-04-03 14:35:00,158.27,158.27,158.07,158.09,30553.0,151.5439,151.5439,151.3524,151.3715,30553.0
2019-04-03 14:40:00,158.09,158.12,158.04,158.08,37169.0,151.3715,151.4003,151.3237,151.362,37169.0
2019-04-03 14:45:00,158.09,158.18,158.09,158.13,30235.0,151.3715,151.4577,151.3715,151.4098,30235.0
2019-04-03 14:50:00,158.13,158.16,158.04,158.16,29326.0,151.4098,151.4386,151.3237,151.4386,29326.0
2019-04-03 14:55:00,158.15,158.18,158.1,158.1,31220.0,151.429,151.4577,151.3811,151.3811,31220.0
2019-04-03 15:00:00,158.08,158.21,158.07,158.2,31731.0,151.362,151.4864,151.3524,151.4769,31731.0
2019-04-03 15:05:00,158.2,158.21,158.03,158.03,31838.0,151.4769,151.4864,151.3141,151.3141,31838.0
2019-04-03 15:10:00,158.02,158.03,157.89,157.98,65514.0,151.3045,151.3141,151.18,151.2662,65514.0
2019-04-03 15:15:00,157.96,157.98,157.86,157.95,62905.0,151.2471,151.2662,151.1513,151.2375,62905.0
2019-04-03 15:20:00,157.96,158.0,157.88,157.99,53661.0,151.2471,151.2854,151.1705,151.2758,53661.0
2019-04-03 15:25:00,157.97,158.05,157.94,158.05,47316.0,151.2566,151.3332,151.2279,151.3332,47316.0
2019-04-03 15:30:00,158.04,158.05,157.93,158.05,55744.0,151.3237,151.3332,151.2183,151.3332,55744.0
2019-04-03 15:35:00,158.04,158.15,158.03,158.07,44764.0,151.3237,151.429,151.3141,151.3524,44764.0
2019-04-03 15:40:00,158.08,158.19,158.07,158.19,51148.0,151.362,151.4673,151.3524,151.4673,51148.0
2019-04-03 15:45:00,158.17,158.2,158.11,158.17,69351.0,151.4481,151.4769,151.3907,151.4481,69351.0
2019-04-03 15:50:00,158.18,158.32,158.17,158.21,95729.0,151.4577,151.5918,151.4481,151.4864,95729.0
2019-04-03 15:55:00,158.21,158.52,158.21,158.44,306123.0,151.4864,151.7833,151.4864,151.7067,306123.0
2019-04-04 09:30:00,158.53,158.69,158.08,158.11,161906.0,151.7929,151.9461,151.362,151.3907,161906.0
2019-04-04 09:35:00,158.08,158.32,158.0,158.2,86975.0,151.362,151.5918,151.2854,151.4769,86975.0
2019-04-04 09:40:00,158.2,158.32,158.09,158.18,45160.0,151.4769,151.5918,151.3715,151.4577,45160.0
2019-04-04 09:45:00,158.19,158.39,158.18,158.24,58681.0,151.4673,151.6588,151.4577,151.5152,58681.0
2019-04-04 09:50:00,158.25,158.36,158.13,158.29,40439.0,151.5247,151.6301,151.4098,151.563,40439.0
2019-04-04 09:55:00,158.31,158.46,158.17,158.41,49664.0,151.5822,151.7258,151.4481,151.678,49664.0
2019-04-04 10:00:00,158.45,158.45,158.28,158.3,35449.0,151.7163,151.7163,151.5535,151.5726,35449.0
2019-04-04 10:05:00,158.31,158.32,158.03,158.05,46682.0,151.5822,151.5918,151.3141,151.3332,46682.0
2019-04-04 10:10:00,158.03,158.11,157.98,158.08,35167.0,151.3141,151.3907,151.2662,151.362,35167.0
2019-04-04 10:15:00,158.08,158.14,157.71,157.77,40102.0,151.362,151.4194,151.0077,151.0651,40102.0
2019-04-04 10:20:00,157.78,157.81,157.36,157.37,73444.0,151.0747,151.1034,150.6726,150.6821,73444.0
2019-04-04 10:25:00,157.38,157.51,157.32,157.34,43366.0,150.6917,150.8162,150.6343,150.6534,43366.0
2019-04-04 10:30:00,157.32,157.32,157.02,157.17,62032.0,150.6343,150.6343,150.347,150.4906,62032.0
2019-04-04 10:35:00,157.18,157.57,157.13,157.5,59878.0,150.5002,150.8736,150.4523,150.8066,59878.0
2019-04-04 10:40:00,157.54,157.61,157.45,157.61,41635.0,150.8449,150.9119,150.7587,150.9119,41635.0
2019-04-04 10:45:00,157.61,157.72,157.44,157.69,29003.0,150.9119,151.0173,150.7492,150.9885,29003.0
2019-04-04 10:50:00,157.69,157.76,157.53,157.55,33469.0,150.9885,151.0556,150.8353,150.8545,33469.0
2019-04-04 10:55:00,157.55,157.56,157.1,157.1,68509.0,150.8545,150.8641,150.4236,150.4236,68509.0
2019-04-04 11:00:00,157.12,157.12,156.85,156.86,88272.0,150.4428,150.4428,150.1842,150.1938,88272.0
2019-04-04 11:05:00,156.86,157.06,156.76,156.93,104770.0,150.1938,150.3853,150.0981,150.2608,104770.0
2019-04-04 11:10:00,156.92,156.92,156.68,156.69,79538.0,150.2513,150.2513,150.0215,150.031,79538.0
2019-04-04 11:15:00,156.69,156.81,156.58,156.63,105300.0,150.031,150.1459,149.9257,149.9736,105300.0
2019-04-04 11:20:00,156.62,156.95,156.53,156.9,71257.0,149.964,150.28,149.8778,150.2321,71257.0
2019-04-04 11:25:00,156.9,157.01,156.79,156.82,53994.0,150.2321,150.3374,150.1268,150.1555,53994.0
2019-04-04 11:30:00,156.82,156.95,156.78,156.85,71104.0,150.1555,150.28,150.1172,150.1842,71104.0
2019-04-04 11:35:00,156.85,157.19,156.81,157.16,113401.0,150.1842,150.5098,150.1459,150.4811,113401.0
2019-04-04 11:40:00,157.18,157.19,156.98,156.99,48241.0,150.5002,150.5098,150.3087,150.3183,48241.0
2019-04-04 11:45:00,157.01,157.13,156.98,156.99,32647.0,150.3374,150.4523,150.3087,150.3183,32647.0
2019-04-04 11:50:00,156.98,156.98,156.72,156.75,32062.0,150.3087,150.3087,150.0598,150.0885,32062.0
2019-04-04 11:55:00,156.77,156.94,156.77,156.87,20050.0,150.1076,150.2704,150.1076,150.2034,20050.0
2019-04-04 12:00:00,156.85,156.93,156.79,156.87,19795.0,150.1842,150.2608,150.1268,150.2034,19795.0
2019-04-04 12:05:00,156.9,157.02,156.9,156.91,25881.0,150.2321,150.347,150.2321,150.2417,25881.0
2019-04-04 12:10:00,156.91,157.06,156.9,156.96,26509.0,150.2417,150.3853,150.2321,150.2896,26509.0
2019-04-04 12:15:00,156.99,157.0,156.81,156.87,27333.0,150.3183,150.3279,150.1459,150.2034,27333.0
2019-04-04 12:20:00,156.86,157.05,156.85,156.99,70058.0,150.1938,150.3757,150.1842,150.3183,70058.0
2019-04-04 12:25:00,157.0,157.05,156.94,156.96,17141.0,150.3279,150.3757,150.2704,150.2896,17141.0
2019-04-04 12:30:00,156.94,156.99,156.86,156.91,22937.0,150.2704,150.3183,150.1938,150.2417,22937.0
2019-04-04 12:35:00,156.91,157.0,156.9,156.93,43532.0,150.2417,150.3279,150.2321,150.2608,43532.0
2019-04-04 12:40:00,156.91,156.99,156.79,156.84,49065.0,150.2417,150.3183,150.1268,150.1747,49065.0
2019-04-04 12:45:00,156.84,156.95,156.72,156.92,33119.0,150.1747,150.28,150.0598,150.2513,33119.0
2019-04-04 12:50:00,156.93,157.04,156.89,157.02,30656.0,150.2608,150.3662,150.2225,150.347,30656.0
2019-04-04 12:55:00,157.01,157.06,156.92,156.95,44985.0,150.3374,150.3853,150.2513,150.28,44985.0
2019-04-04 13:00:00,156.95,156.98,156.79,156.95,56942.0,150.28,150.3087,150.1268,150.28,56942.0
2019-04-04 13:05:00,156.96,157.05,156.93,157.04,20133.0,150.2896,150.3757,150.2608,150.3662,20133.0
2019-04-04 13:10:00,157.05,157.17,157.04,157.13,19181.0,150.3757,150.4906,150.3662,150.4523,19181.0
2019-04-04 13:15:00,157.13,157.19,157.06,157.15,23993.0,150.4523,150.5098,150.3853,150.4715,23993.0
2019-04-04 13:20:00,157.15,157.22,157.11,157.19,24357.0,150.4715,150.5385,150.4332,150.5098,24357.0
2019-04-04 13:25:00,157.18,157.25,157.08,157.09,52886.0,150.5002,150.5672,150.4045,150.414,52886.0
2019-04-04 13:30:00,157.09,157.14,157.04,157.1,25616.0,150.414,150.4619,150.3662,150.4236,25616.0
2019-04-04 13:35:00,157.11,157.14,156.94,156.96,34513.0,150.4332,150.4619,150.2704,150.2896,34513.0
2019-04-04 13:40:00,156.95,157.0,156.88,156.93,27678.0,150.28,150.3279,150.213,150.2608,27678.0
2019-04-04 13:45:00,156.94,156.98,156.89,156.91,37292.0,150.2704,150.3087,150.2225,150.2417,37292.0
2019-04-04 13:50:00,156.92,157.05,156.91,157.01,51828.0,150.2513,150.3757,150.2417,150.3374,51828.0
2019-04-04 13:55:00,157.0,157.0,156.89,156.91,13224.0,150.3279,150.3279,150.2225,150.2417,13224.0
2019-04-04 14:00:00,156.91,156.93,156.85,156.92,18463.0,150.2417,150.2608,150.1842,150.2513,18463.0
2019-04-04 14:05:00,156.93,157.03,156.9,156.99,22502.0,150.2608,150.3566,150.2321,150.3183,22502.0
2019-04-04 14:10:00,157.0,157.24,156.99,157.2,23970.0,150.3279,150.5577,150.3183,150.5194,23970.0
2019-04-04 14:15:00,157.18,157.25,157.12,157.19,19215.0,150.5002,150.5672,150.4428,150.5098,19215.0
2019-04-04 14:20:00,157.18,157.26,157.13,157.22,22980.0,150.5002,150.5768,150.4523,150.5385,22980.0
2019-04-04 14:25:00,157.21,157.25,157.16,157.24,23526.0,150.5289,150.5672,150.4811,150.5577,23526.0
2019-04-04 14:30:00,157.23,157.27,157.16,157.25,27075.0,150.5481,150.5864,150.4811,150.5672,27075.0
2019-04-04 14:35:00,157.25,157.27,157.2,157.25,25621.0,150.5672,150.5864,150.5194,150.5672,25621.0
2019-04-04 14:40:00,157.25,157.42,157.23,157.41,31391.0,150.5672,150.73,150.5481,150.7204,31391.0
2019-04-04 14:45:00,157.42,157.42,157.25,157.34,21989.0,150.73,150.73,150.5672,150.6534,21989.0
2019-04-04 14:50:00,157.35,157.49,157.32,157.42,41772.0,150.663,150.797,150.6343,150.73,41772.0
2019-04-04 14:55:00,157.41,157.48,157.39,157.43,46288.0,150.7204,150.7875,150.7013,150.7396,46288.0
2019-04-04 15:00:00,157.44,157.47,157.29,157.29,33576.0,150.7492,150.7779,150.6055,150.6055,33576.0
2019-04-04 15:05:00,157.29,157.35,157.2,157.25,35880.0,150.6055,150.663,150.5194,150.5672,35880.0
2019-04-04 15:10:00,157.25,157.37,157.24,157.31,42781.0,150.5672,150.6821,150.5577,150.6247,42781.0
2019-04-04 15:15:00,157.31,157.33,157.26,157.33,17786.0,150.6247,150.6438,150.5768,150.6438,17786.0
2019-04-04 15:20:00,157.33,157.35,157.21,157.25,33943.0,150.6438,150.663,150.5289,150.5672,33943.0
2019-04-04 15:25:00,157.25,157.31,157.19,157.24,35790.0,150.5672,150.6247,150.5098,150.5577,35790.0
2019-04-04 15:30:00,157.24,157.38,157.22,157.28,69851.0,150.5577,150.6917,150.5385,150.596,69851.0
2019-04-04 15:35:00,157.28,157.38,157.28,157.33,34721.0,150.596,150.6917,150.596,150.6438,34721.0
2019-04-04 15:40:00,157.34,157.35,157.2,157.21,43458.0,150.6534,150.663,150.5194,150.5289,43458.0
2019-04-04 15:45:00,157.23,157.24,157.12,157.21,75134.0,150.5481,150.5577,150.4428,150.5289,75134.0
2019-04-04 15:50:00,157.21,157.53,157.2,157.52,110922.0,150.5289,150.8353,150.5194,150.8258,110922.0
2019-04-04 15:55:00,157.52,157.67,157.45,157.64,333959.0,150.8258,150.9694,150.7587,150.9407,333959.0
2019-04-05 09:30:00,158.0,158.36,157.84,158.18,161160.0,151.2854,151.6301,151.1322,151.4577,161160.0
2019-04-05 09:35:00,158.16,158.63,158.16,158.39,160503.0,151.4386,151.8886,151.4386,151.6588,160503.0
2019-04-05 09:40:00,158.4,158.58,158.12,158.2,112339.0,151.6684,151.8407,151.4003,151.4769,112339.0
2019-04-05 09:45:00,158.19,158.4,158.14,158.19,64203.0,151.4673,151.6684,151.4194,151.4673,64203.0
2019-04-05 09:50:00,158.19,158.25,157.84,158.09,70117.0,151.4673,151.5247,151.1322,151.3715,70117.0
2019-04-05 09:55:00,158.17,158.26,157.96,158.1,45057.0,151.4481,151.5343,151.2471,151.3811,45057.0
2019-04-05 10:00:00,158.12,158.23,158.05,158.12,37137.0,151.4003,151.5056,151.3332,151.4003,37137.0
2019-04-05 10:05:00,158.15,158.31,158.13,158.21,60456.0,151.429,151.5822,151.4098,151.4864,60456.0
2019-04-05 10:10:00,158.22,158.23,158.07,158.18,29218.0,151.496,151.5056,151.3524,151.4577,29218.0
2019-04-05 10:15:00,158.16,158.26,158.01,158.01,33765.0,151.4386,151.5343,151.2949,151.2949,33765.0
2019-04-05 10:20:00,158.03,158.18,158.03,158.13,24271.0,151.3141,151.4577,151.3141,151.4098,24271.0
2019-04-05 10:25:00,158.12,158.17,158.08,158.15,28108.0,151.4003,151.4481,151.362,151.429,28108.0
2019-04-05 10:30:00,158.17,158.31,158.14,158.15,29263.0,151.4481,151.5822,151.4194,151.429,29263.0
2019-04-05 10:35:00,158.14,158.17,157.94,158.07,27853.0,151.4194,151.4481,151.2279,151.3524,27853.0
2019-04-05 10:40:00,158.09,158.13,157.86,157.94,21541.0,151.3715,151.4098,151.1513,151.2279,21541.0
2019-04-05 10:45:00,157.94,158.03,157.91,157.92,19068.0,151.2279,151.3141,151.1992,151.2088,19068.0
2019-04-05 10:50:00,157.93,158.07,157.92,158.02,20448.0,151.2183,151.3524,151.2088,151.3045,20448.0
2019-04-05 10:55:00,158.03,158.11,157.97,158.09,33708.0,151.3141,151.3907,151.2566,151.3715,33708.0
2019-04-05 11:00:00,158.11,158.15,157.99,158.12,24933.0,151.3907,151.429,151.2758,151.4003,24933.0
2019-04-05 11:05:00,158.14,158.15,158.01,158.05,30352.0,151.4194,151.429,151.2949,151.3332,30352.0
2019-04-05 11:10:00,158.05,158.12,157.97,158.04,24975.0,151.3332,151.4003,151.2566,151.3237,24975.0
2019-04-05 11:15:00,158.02,158.12,157.99,158.05,29849.0,151.3045,151.4003,151.2758,151.3332,29849.0
2019-04-05 11:20:00,158.04,158.1,158.01,158.06,22096.0,151.3237,151.3811,151.2949,151.3428,22096.0
2019-04-05 11:25:00,158.05,158.18,158.01,158.14,25450.0,151.3332,151.4577,151.2949,151.4194,25450.0
2019-04-05 11:30:00,158.14,158.18,158.01,158.05,29339.0,151.4194,151.4577,151.2949,151.3332,29339.0
2019-04-05 11:35:00,158.05,158.07,157.97,158.04,28708.0,151.3332,151.3524,151.2566,151.3237,28708.0
2019-04-05 11:40:00,158.04,158.04,157.94,158.0,34467.0,151.3237,151.3237,151.2279,151.2854,34467.0
2019-04-05 11:45:00,158.01,158.03,157.82,157.84,52369.0,151.2949,151.3141,151.113,151.1322,52369.0
2019-04-05 11:50:00,157.82,157.91,157.77,157.88,35992.0,151.113,151.1992,151.0651,151.1705,35992.0
2019-04-05 11:55:00,157.9,157.97,157.8,157.83,41140.0,151.1896,151.2566,151.0939,151.1226,41140.0
2019-04-05 12:00:00,157.82,157.98,157.77,157.91,45684.0,151.113,151.2662,151.0651,151.1992,45684.0
2019-04-05 12:05:00,157.94,157.98,157.91,157.96,33985.0,151.2279,151.2662,151.1992,151.2471,33985.0
2019-04-05 12:10:00,157.96,158.01,157.93,157.96,12524.0,151.2471,151.2949,151.2183,151.2471,12524.0
2019-04-05 12:15:00,157.97,158.01,157.95,157.98,14599.0,151.2566,151.2949,151.2375,151.2662,14599.0
2019-04-05 12:20:00,157.96,157.99,157.91,157.96,13808.0,151.2471,151.2758,151.1992,151.2471,13808.0
2019-04-05 12:25:00,157.96,157.98,157.9,157.94,15625.0,151.2471,151.2662,151.1896,151.2279,15625.0
2019-04-05 12:30:00,157.93,157.99,157.9,157.94,14233.0,151.2183,151.2758,151.1896,151.2279,14233.0
2019-04-05 12:35:00,157.94,157.94,157.79,157.82,25319.0,151.2279,151.2279,151.0843,151.113,25319.0
2019-04-05 12:40:00,157.81,157.93,157.79,157.92,34406.0,151.1034,151.2183,151.0843,151.2088,34406.0
2019-04-05 12:45:00,157.92,157.93,157.87,157.91,18315.0,151.2088,151.2183,151.1609,151.1992,18315.0
2019-04-05 12:50:00,157.92,157.93,157.83,157.84,20502.0,151.2088,151.2183,151.1226,151.1322,20502.0
2019-04-05 12:55:00,157.85,157.86,157.73,157.8,37775.0,151.1417,151.1513,151.0268,151.0939,37775.0
2019-04-05 13:00:00,157.8,157.86,157.78,157.81,16347.0,151.0939,151.1513,151.0747,151.1034,16347.0
2019-04-05 13:05:00,157.8,157.81,157.75,157.77,9962.0,151.0939,151.1034,151.046,151.0651,9962.0
2019-04-05 13:10:00,157.77,157.79,157.71,157.75,35875.0,151.0651,151.0843,151.0077,151.046,35875.0
2019-04-05 13:15:00,157.76,157.79,157.69,157.71,21591.0,151.0556,151.0843,150.9885,151.0077,21591.0
2019-04-05 13:20:00,157.7,157.75,157.68,157.75,11544.0,150.9981,151.046,150.979,151.046,11544.0
2019-04-05 13:25:00,157.76,157.77,157.7,157.71,29153.0,151.0556,151.0651,150.9981,151.0077,29153.0
2019-04-05 13:30:00,157.71,157.72,157.64,157.66,21268.0,151.0077,151.0173,150.9407,150.9598,21268.0
2019-04-05 13:35:00,157.67,157.68,157.53,157.57,26206.0,150.9694,150.979,150.8353,150.8736,26206.0
2019-04-05 13:40:00,157.57,157.63,157.56,157.6,18315.0,150.8736,150.9311,150.8641,150.9024,18315.0
2019-04-05 13:45:00,157.59,157.61,157.54,157.6,21195.0,150.8928,150.9119,150.8449,150.9024,21195.0
2019-04-05 13:50:00,157.6,157.64,157.58,157.62,23082.0,150.9024,150.9407,150.8832,150.9215,23082.0
2019-04-05 13:55:00,157.63,157.65,157.53,157.54,29221.0,150.9311,150.9502,150.8353,150.8449,29221.0
2019-04-05 14:00:00,157.53,157.56,157.48,157.54,24910.0,150.8353,150.8641,150.7875,150.8449,24910.0
2019-04-05 14:05:00,157.54,157.64,157.53,157.62,25605.0,150.8449,150.9407,150.8353,150.9215,25605.0
2019-04-05 14:10:00,157.62,157.62,157.46,157.46,29667.0,150.9215,150.9215,150.7683,150.7683,29667.0
2019-04-05 14:15:00,157.46,157.52,157.41,157.42,36714.0,150.7683,150.8258,150.7204,150.73,36714.0
2019-04-05 14:20:00,157.42,157.44,157.27,157.29,40604.0,150.73,150.7492,150.5864,150.6055,40604.0
2019-04-05 14:25:00,157.3,157.42,157.23,157.41,28126.0,150.6151,150.73,150.5481,150.7204,28126.0
2019-04-05 14:30:00,157.41,157.48,157.38,157.39,34991.0,150.7204,150.7875,150.6917,150.7013,34991.0
2019-04-05 14:35:00,157.39,157.43,157.36,157.41,24323.0,150.7013,150.7396,150.6726,150.7204,24323.0
2019-04-05 14:40:00,157.43,157.46,157.38,157.4,30880.0,150.7396,150.7683,150.6917,150.7109,30880.0
2019-04-05 14:45:00,157.4,157.41,157.31,157.35,30155.0,150.7109,150.7204,150.6247,150.663,30155.0
2019-04-05 14:50:00,157.34,157.45,157.31,157.45,30100.0,150.6534,150.7587,150.6247,150.7587,30100.0
2019-04-05 14:55:00,157.45,157.51,157.42,157.47,54744.0,150.7587,150.8162,150.73,150.7779,54744.0
2019-04-05 15:00:00,157.47,157.58,157.46,157.58,41220.0,150.7779,150.8832,150.7683,150.8832,41220.0
2019-04-05 15:05:00,157.58,157.6,157.48,157.5,43358.0,150.8832,150.9024,150.7875,150.8066,43358.0
2019-04-05 15:10:00,157.49,157.57,157.47,157.53,35044.0,150.797,150.8736,150.7779,150.8353,35044.0
2019-04-05 15:15:00,157.53,157.58,157.44,157.55,37264.0,150.8353,150.8832,150.7492,150.8545,37264.0
2019-04-05 15:20:00,157.56,157.67,157.56,157.62,62348.0,150.8641,150.9694,150.8641,150.9215,62348.0
2019-04-05 15:25:00,157.62,157.67,157.59,157.6,51340.0,150.9215,150.9694,150.8928,150.9024,51340.0
2019-04-05 15:30:00,157.6,157.71,157.58,157.7,57992.0,150.9024,151.0077,150.8832,150.9981,57992.0
2019-04-05 15:35:00,157.71,157.74,157.67,157.72,33721.0,151.0077,151.0364,150.9694,151.0173,33721.0
2019-04-05 15:40:00,157.72,157.77,157.68,157.76,44887.0,151.0173,151.0651,150.979,151.0556,44887.0
2019-04-05 15:45:00,157.75,157.76,157.65,157.66,68024.0,151.046,151.0556,150.9502,150.9598,68024.0
2019-04-05 15:50:00,157.66,157.67,157.51,157.56,100317.0,150.9598,150.9694,150.8162,150.8641,100317.0
2019-04-05 15:55:00,157.56,157.73,157.56,157.65,252173.0,150.8641,151.0268,150.8641,150.9502,252173.0
2019-04-08 09:30:00,157.55,157.57,156.53,156.56,238105.0,150.8545,150.8736,149.8778,149.9066,238105.0
2019-04-08 09:35:00,156.58,156.84,156.54,156.78,54437.0,149.9257,150.1747,149.8874,150.1172,54437.0
2019-04-08 09:40:00,156.74,156.87,156.32,156.66,74006.0,150.0789,150.2034,149.6768,150.0023,74006.0
2019-04-08 09:45:00,156.66,157.1,156.6,157.05,42182.0,150.0023,150.4236,149.9449,150.3757,42182.0
2019-04-08 09:50:00,157.05,157.05,156.76,156.96,49745.0,150.3757,150.3757,150.0981,150.2896,49745.0
2019-04-08 09:55:00,156.96,157.08,156.88,156.97,46776.0,150.2896,150.4045,150.213,150.2991,46776.0
2019-04-08 10:00:00,156.98,157.02,156.63,156.65,117904.0,150.3087,150.347,149.9736,149.9927,117904.0
2019-04-08 10:05:00,156.66,157.18,156.59,157.16,90018.0,150.0023,150.5002,149.9353,150.4811,90018.0
2019-04-08 10:10:00,157.14,157.27,157.01,157.26,81726.0,150.4619,150.5864,150.3374,150.5768,81726.0
2019-04-08 10:15:00,157.27,157.39,157.23,157.33,58480.0,150.5864,150.7013,150.5481,150.6438,58480.0
2019-04-08 10:20:00,157.34,157.46,157.24,157.24,45757.0,150.6534,150.7683,150.5577,150.5577,45757.0
2019-04-08 10:25:00,157.27,157.36,157.06,157.18,42932.0,150.5864,150.6726,150.3853,150.5002,42932.0
2019-04-08 10:30:00,157.19,157.52,157.15,157.47,35863.0,150.5098,150.8258,150.4715,150.7779,35863.0
2019-04-08 10:35:00,157.47,157.49,157.35,157.36,46057.0,150.7779,150.797,150.663,150.6726,46057.0
2019-04-08 10:40:00,157.37,157.41,157.27,157.36,44829.0,150.6821,150.7204,150.5864,150.6726,44829.0
2019-04-08 10:45:00,157.34,157.36,157.23,157.28,28586.0,150.6534,150.6726,150.5481,150.596,28586.0
2019-04-08 10:50:00,157.27,157.4,157.21,157.36,23571.0,150.5864,150.7109,150.5289,150.6726,23571.0
2019-04-08 10:55:00,157.35,157.4,157.2,157.23,49440.0,150.663,150.7109,150.5194,150.5481,49440.0
2019-04-08 11:00:00,157.22,157.38,157.18,157.32,30068.0,150.5385,150.6917,150.5002,150.6343,30068.0
2019-04-08 11:05:00,157.32,157.43,157.28,157.29,27343.0,150.6343,150.7396,150.596,150.6055,27343.0
2019-04-08 11:10:00,157.29,157.48,157.25,157.41,40683.0,150.6055,150.7875,150.5672,150.7204,40683.0
2019-04-08 11:15:00,157.42,157.52,157.42,157.5,26068.0,150.73,150.8258,150.73,150.8066,26068.0
2019-04-08 11:20:00,157.52,157.55,157.33,157.4,27830.0,150.8258,150.8545,150.6438,150.7109,27830.0
2019-04-08 11:25:00,157.41,157.5,157.39,157.46,24800.0,150.7204,150.8066,150.7013,150.7683,24800.0
2019-04-08 11:30:00,157.46,157.56,157.45,157.47,25248.0,150.7683,150.8641,150.7587,150.7779,25248.0
2019-04-08 11:35:00,157.48,157.53,157.39,157.42,26221.0,150.7875,150.8353,150.7013,150.73,26221.0
2019-04-08 11:40:00,157.41,157.47,157.33,157.36,23358.0,150.7204,150.7779,150.6438,150.6726,23358.0
2019-04-08 11:45:00,157.36,157.39,157.29,157.34,23200.0,150.6726,150.7013,150.6055,150.6534,23200.0
2019-04-08 11:50:00,157.34,157.4,157.29,157.33,27562.0,150.6534,150.7109,150.6055,150.6438,27562.0
2019-04-08 11:55:00,157.32,157.32,157.21,157.29,16307.0,150.6343,150.6343,150.5289,150.6055,16307.0
2019-04-08 12:00:00,157.29,157.4,157.21,157.21,33542.0,150.6055,150.7109,150.5289,150.5289,33542.0
2019-04-08 12:05:00,157.21,157.42,157.2,157.4,26710.0,150.5289,150.73,150.5194,150.7109,26710.0
2019-04-08 12:10:00,157.4,157.41,157.32,157.37,28768.0,150.7109,150.7204,150.6343,150.6821,28768.0
2019-04-08 12:15:00,157.37,157.4,157.3,157.3,21145.0,150.6821,150.7109,150.6151,150.6151,21145.0
2019-04-08 12:20:00,157.29,157.32,157.24,157.3,25795.0,150.6055,150.6343,150.5577,150.6151,25795.0
2019-04-08 12:25:00,157.3,157.34,157.27,157.27,18660.0,150.6151,150.6534,150.5864,150.5864,18660.0
2019-04-08 12:30:00,157.26,157.32,157.24,157.3,40611.0,150.5768,150.6343,150.5577,150.6151,40611.0
2019-04-08 12:35:00,157.3,157.42,157.29,157.39,20577.0,150.6151,150.73,150.6055,150.7013,20577.0
2019-04-08 12:40:00,157.4,157.42,157.28,157.31,22024.0,150.7109,150.73,150.596,150.6247,22024.0
2019-04-08 12:45:00,157.33,157.38,157.29,157.32,20387.0,150.6438,150.6917,150.6055,150.6343,20387.0
2019-04-08 12:50:00,157.33,157.37,157.28,157.3,19818.0,150.6438,150.6821,150.596,150.6151,19818.0
2019-04-08 12:55:00,157.3,157.42,157.29,157.41,22849.0,150.6151,150.73,150.6055,150.7204,22849.0
2019-04-08 13:00:00,157.42,157.51,157.42,157.48,26079.0,150.73,150.8162,150.73,150.7875,26079.0
2019-04-08 13:05:00,157.48,157.58,157.48,157.49,27213.0,150.7875,150.8832,150.7875,150.797,27213.0
2019-04-08 13:10:00,157.5,157.63,157.49,157.6,19771.0,150.8066,150.9311,150.797,150.9024,19771.0
2019-04-08 13:15:00,157.61,157.67,157.58,157.63,21586.0,150.9119,150.9694,150.8832,150.9311,21586.0
2019-04-08 13:20:00,157.65,157.68,157.64,157.68,17403.0,150.9502,150.979,150.9407,150.979,17403.0
2019-04-08 13:25:00,157.68,157.74,157.63,157.72,28675.0,150.979,151.0364,150.9311,151.0173,28675.0
2019-04-08 13:30:00,157.73,157.81,157.69,157.77,21700.0,151.0268,151.1034,150.9885,151.0651,21700.0
2019-04-08 13:35:00,157.78,157.81,157.65,157.7,42133.0,151.0747,151.1034,150.9502,150.9981,42133.0
2019-04-08 13:40:00,157.71,157.72,157.64,157.65,22421.0,151.0077,151.0173,150.9407,150.9502,22421.0
2019-04-08 13:45:00,157.66,157.68,157.56,157.61,24112.0,150.9598,150.979,150.8641,150.9119,24112.0
2019-04-08 13:50:00,157.61,157.77,157.6,157.69,40086.0,150.9119,151.0651,150.9024,150.9885,40086.0
2019-04-08 13:55:00,157.69,157.86,157.69,157.84,23641.0,150.9885,151.1513,150.9885,151.1322,23641.0
2019-04-08 14:00:00,157.83,157.85,157.71,157.72,35772.0,151.1226,151.1417,151.0077,151.0173,35772.0
2019-04-08 14:05:00,157.72,157.84,157.7,157.8,35746.0,151.0173,151.1322,150.9981,151.0939,35746.0
2019-04-08 14:10:00,157.8,157.82,157.74,157.75,23428.0,151.0939,151.113,151.0364,151.046,23428.0
2019-04-08 14:15:00,157.76,157.77,157.61,157.61,24375.0,151.0556,151.0651,150.9119,150.9119,24375.0
2019-04-08 14:20:00,157.61,157.64,157.47,157.47,33921.0,150.9119,150.9407,150.7779,150.7779,33921.0
2019-04-08 14:25:00,157.46,157.5,157.42,157.48,48957.0,150.7683,150.8066,150.73,150.7875,48957.0
2019-04-08 14:30:00,157.49,157.54,157.39,157.42,27580.0,150.797,150.8449,150.7013,150.73,27580.0
2019-04-08 14:35:00,157.43,157.49,157.41,157.46,17992.0,150.7396,150.797,150.7204,150.7683,17992.0
2019-04-08 14:40:00,157.46,157.49,157.41,157.43,18845.0,150.7683,150.797,150.7204,150.7396,18845.0
2019-04-08 14:45:00,157.44,157.44,157.39,157.39,13660.0,150.7492,150.7492,150.7013,150.7013,13660.0
2019-04-08 14:50:00,157.39,157.49,157.39,157.45,17384.0,150.7013,150.797,150.7013,150.7587,17384.0
2019-04-08 14:55:00,157.46,157.6,157.45,157.57,20824.0,150.7683,150.9024,150.7587,150.8736,20824.0
2019-04-08 15:00:00,157.58,157.63,157.54,157.57,21929.0,150.8832,150.9311,150.8449,150.8736,21929.0
2019-04-08 15:05:00,157.57,157.67,157.54,157.56,28674.0,150.8736,150.9694,150.8449,150.8641,28674.0
2019-04-08 15:10:00,157.56,157.64,157.53,157.53,56794.0,150.8641,150.9407,150.8353,150.8353,56794.0
2019-04-08 15:15:00,157.53,157.63,157.53,157.6,35814.0,150.8353,150.9311,150.8353,150.9024,35814.0
2019-04-08 15:20:00,157.62,157.62,157.54,157.54,34782.0,150.9215,150.9215,150.8449,150.8449,34782.0
2019-04-08 15:25:00,157.53,157.56,157.49,157.49,35170.0,150.8353,150.8641,150.797,150.797,35170.0
2019-04-08 15:30:00,157.49,157.53,157.43,157.49,72877.0,150.797,150.8353,150.7396,150.797,72877.0
2019-04-08 15:35:00,157.48,157.5,157.4,157.43,52991.0,150.7875,150.8066,150.7109,150.7396,52991.0
2019-04-08 15:40:00,157.43,157.48,157.39,157.46,59762.0,150.7396,150.7875,150.7013,150.7683,59762.0
2019-04-08 15:45:00,157.46,157.55,157.39,157.5,74544.0,150.7683,150.8545,150.7013,150.8066,74544.0
2019-04-08 15:50:00,157.5,157.66,157.49,157.64,124099.0,150.8066,150.9598,150.797,150.9407,124099.0
2019-04-08 15:55:00,157.65,157.78,157.56,157.73,328133.0,150.9502,151.0747,150.8641,151.0268,328133.0
2019-04-09 09:30:00,156.56,157.13,156.47,156.9,145213.0,149.9066,150.4523,149.8204,150.2321,145213.0
2019-04-09 09:35:00,156.88,157.63,156.88,157.47,67130.0,150.213,150.9311,150.213,150.7779,67130.0
2019-04-09 09:40:00,157.46,157.66,157.35,157.64,41666.0,150.7683,150.9598,150.663,150.9407,41666.0
2019-04-09 09:45:00,157.64,157.69,157.23,157.23,35146.0,150.9407,150.9885,150.5481,150.5481,35146.0
2019-04-09 09:50:00,157.23,157.24,157.04,157.19,53157.0,150.5481,150.5577,150.3662,150.5098,53157.0
2019-04-09 09:55:00,157.22,157.33,157.14,157.31,23047.0,150.5385,150.6438,150.4619,150.6247,23047.0
2019-04-09 10:00:00,157.33,157.38,157.09,157.3,45181.0,150.6438,150.6917,150.414,150.6151,45181.0
2019-04-09 10:05:00,157.32,157.49,157.31,157.37,33871.0,150.6343,150.797,150.6247,150.6821,33871.0
2019-04-09 10:10:00,157.36,157.43,157.3,157.33,35962.0,150.6726,150.7396,150.6151,150.6438,35962.0
2019-04-09 10:15:00,157.33,157.35,157.22,157.35,38922.0,150.6438,150.663,150.5385,150.663,38922.0
2019-04-09 10:20:00,157.36,157.58,157.36,157.57,33188.0,150.6726,150.8832,150.6726,150.8736,33188.0
2019-04-09 10:25:00,157.58,157.63,157.54,157.56,26193.0,150.8832,150.9311,150.8449,150.8641,26193.0
2019-04-09 10:30:00,157.56,157.7,157.53,157.7,38962.0,150.8641,150.9981,150.8353,150.9981,38962.0
2019-04-09 10:35:00,157.72,157.78,157.65,157.75,54667.0,151.0173,151.0747,150.9502,151.046,54667.0
2019-04-09 10:40:00,157.74,157.77,157.47,157.49,56000.0,151.0364,151.0651,150.7779,150.797,56000.0
2019-04-09 10:45:00,157.49,157.55,157.42,157.44,43198.0,150.797,150.8545,150.73,150.7492,43198.0
2019-04-09 10:50:00,157.45,157.66,157.44,157.64,21838.0,150.7587,150.9598,150.7492,150.9407,21838.0
2019-04-09 10:55:00,157.65,157.66,157.47,157.51,59091.0,150.9502,150.9598,150.7779,150.8162,59091.0
2019-04-09 11:00:00,157.52,157.71,157.5,157.66,50061.0,150.8258,151.0077,150.8066,150.9598,50061.0
2019-04-09 11:05:00,157.66,157.74,157.61,157.61,24643.0,150.9598,151.0364,150.9119,150.9119,24643.0
2019-04-09 11:10:00,157.61,157.72,157.59,157.7,32825.0,150.9119,151.0173,150.8928,150.9981,32825.0
2019-04-09 11:15:00,157.7,157.78,157.61,157.64,34826.0,150.9981,151.0747,150.9119,150.9407,34826.0
2019-04-09 11:20:00,157.62,157.69,157.43,157.43,25310.0,150.9215,150.9885,150.7396,150.7396,25310.0
2019-04-09 11:25:00,157.45,157.56,157.43,157.5,20611.0,150.7587,150.8641,150.7396,150.8066,20611.0
2019-04-09 11:30:00,157.52,157.63,157.45,157.46,30444.0,150.8258,150.9311,150.7587,150.7683,30444.0
2019-04-09 11:35:00,157.46,157.5,157.38,157.41,28237.0,150.7683,150.8066,150.6917,150.7204,28237.0
2019-04-09 11:40:00,157.4,157.6,157.4,157.56,25888.0,150.7109,150.9024,150.7109,150.8641,25888.0
2019-04-09 11:45:00,157.61,157.68,157.52,157.68,16231.0,150.9119,150.979,150.8258,150.979,16231.0
2019-04-09 11:50:00,157.7,157.7,157.55,157.62,15719.0,150.9981,150.9981,150.8545,150.9215,15719.0
2019-04-09 11:55:00,157.63,157.67,157.6,157.62,19969.0,150.9311,150.9694,150.9024,150.9215,19969.0
2019-04-09 12:00:00,157.61,157.72,157.58,157.68,21540.0,150.9119,151.0173,150.8832,150.979,21540.0
2019-04-09 12:05:00,157.66,157.71,157.65,157.68,22218.0,150.9598,151.0077,150.9502,150.979,22218.0
2019-04-09 12:10:00,157.7,157.96,157.66,157.94,35757.0,150.9981,151.2471,150.9598,151.2279,35757.0
2019-04-09 12:15:00,157.95,157.99,157.83,157.95,66572.0,151.2375,151.2758,151.1226,151.2375,66572.0
2019-04-09 12:20:00,157.97,157.97,157.89,157.91,26178.0,151.2566,151.2566,151.18,151.1992,26178.0
2019-04-09 12:25:00,157.91,157.97,157.91,157.95,17392.0,151.1992,151.2566,151.1992,151.2375,17392.0
2019-04-09 12:30:00,157.94,157.96,157.75,157.86,43844.0,151.2279,151.2471,151.046,151.1513,43844.0
2019-04-09 12:35:00,157.88,157.96,157.83,157.85,16693.0,151.1705,151.2471,151.1226,151.1417,16693.0
2019-04-09 12:40:00,157.85,157.91,157.81,157.86,18221.0,151.1417,151.1992,151.1034,151.1513,18221.0
2019-04-09 12:45:00,157.86,157.92,157.81,157.81,18112.0,151.1513,151.2088,151.1034,151.1034,18112.0
2019-04-09 12:50:00,157.8,157.85,157.72,157.83,17138.0,151.0939,151.1417,151.0173,151.1226,17138.0
2019-04-09 12:55:00,157.84,157.87,157.72,157.73,14092.0,151.1322,151.1609,151.0173,151.0268,14092.0
2019-04-09 13:00:00,157.72,157.74,157.66,157.68,29915.0,151.0173,151.0364,150.9598,150.979,29915.0
2019-04-09 13:05:00,157.66,157.73,157.63,157.68,13117.0,150.9598,151.0268,150.9311,150.979,13117.0
2019-04-09 13:10:00,157.67,157.79,157.67,157.72,16429.0,150.9694,151.0843,150.9694,151.0173,16429.0
2019-04-09 13:15:00,157.73,157.78,157.68,157.7,19371.0,151.0268,151.0747,150.979,150.9981,19371.0
2019-04-09 13:20:00,157.7,157.78,157.69,157.75,18982.0,150.9981,151.0747,150.9885,151.046,18982.0
2019-04-09 13:25:00,157.75,157.83,157.72,157.72,18330.0,151.046,151.1226,151.0173,151.0173,18330.0
2019-04-09 13:30:00,157.7,157.79,157.68,157.79,15683.0,150.9981,151.0843,150.979,151.0843,15683.0
2019-04-09 13:35:00,157.79,157.81,157.73,157.8,13887.0,151.0843,151.1034,151.0268,151.0939,13887.0
2019-04-09 13:40:00,157.81,157.86,157.78,157.85,45074.0,151.1034,151.1513,151.0747,151.1417,45074.0
2019-04-09 13:45:00,157.87,157.87,157.73,157.73,19667.0,151.1609,151.1609,151.0268,151.0268,19667.0
2019-04-09 13:50:00,157.72,157.72,157.55,157.58,19749.0,151.0173,151.0173,150.8545,150.8832,19749.0
2019-04-09 13:55:00,157.58,157.66,157.57,157.61,17681.0,150.8832,150.9598,150.8736,150.9119,17681.0
2019-04-09 14:00:00,157.61,157.64,157.49,157.53,25890.0,150.9119,150.9407,150.797,150.8353,25890.0
2019-04-09 14:05:00,157.53,157.55,157.45,157.53,33028.0,150.8353,150.8545,150.7587,150.8353,33028.0
2019-04-09 14:10:00,157.53,157.61,157.46,157.59,33118.0,150.8353,150.9119,150.7683,150.8928,33118.0
2019-04-09 14:15:00,157.59,157.67,157.58,157.59,27468.0,150.8928,150.9694,150.8832,150.8928,27468.0
2019-04-09 14:20:00,157.6,157.64,157.5,157.53,21597.0,150.9024,150.9407,150.8066,150.8353,21597.0
2019-04-09 14:25:00,157.52,157.56,157.47,157.51,25406.0,150.8258,150.8641,150.7779,150.8162,25406.0
2019-04-09 14:30:00,157.52,157.57,157.49,157.56,19457.0,150.8258,150.8736,150.797,150.8641,19457.0
2019-04-09 14:35:00,157.56,157.56,157.47,157.53,18539.0,150.8641,150.8641,150.7779,150.8353,18539.0
2019-04-09 14:40:00,157.53,157.53,157.31,157.34,20274.0,150.8353,150.8353,150.6247,150.6534,20274.0
2019-04-09 14:45:00,157.35,157.41,157.33,157.39,17346.0,150.663,150.7204,150.6438,150.7013,17346.0
2019-04-09 14:50:00,157.39,157.45,157.37,157.41,19025.0,150.7013,150.7587,150.6821,150.7204,19025.0
2019-04-09 14:55:00,157.42,157.45,157.36,157.42,19262.0,150.73,150.7587,150.6726,150.73,19262.0
2019-04-09 15:00:00,157.4,157.48,157.39,157.45,30501.0,150.7109,150.7875,150.7013,150.7587,30501.0
2019-04-09 15:05:00,157.44,157.48,157.38,157.47,19209.0,150.7492,150.7875,150.6917,150.7779,19209.0
2019-04-09 15:10:00,157.48,157.51,157.43,157.43,23639.0,150.7875,150.8162,150.7396,150.7396,23639.0
2019-04-09 15:15:00,157.43,157.57,157.43,157.55,33523.0,150.7396,150.8736,150.7396,150.8545,33523.0
2019-04-09 15:20:00,157.54,157.57,157.46,157.48,20239.0,150.8449,150.8736,150.7683,150.7875,20239.0
2019-04-09 15:25:00,157.49,157.49,157.39,157.49,31291.0,150.797,150.797,150.7013,150.797,31291.0
2019-04-09 15:30:00,157.48,157.72,157.47,157.69,58574.0,150.7875,151.0173,150.7779,150.9885,58574.0
2019-04-09 15:35:00,157.69,157.75,157.64,157.72,40000.0,150.9885,151.046,150.9407,151.0173,40000.0
2019-04-09 15:40:00,157.72,157.74,157.58,157.63,38249.0,151.0173,151.0364,150.8832,150.9311,38249.0
2019-04-09 15:45:00,157.63,157.67,157.6,157.62,49363.0,150.9311,150.9694,150.9024,150.9215,49363.0
2019-04-09 15:50:00,157.62,157.63,157.44,157.45,118135.0,150.9215,150.9311,150.7492,150.7587,118135.0
2019-04-09 15:55:00,157.45,157.6,157.28,157.57,340575.0,150.7587,150.9024,150.596,150.8736,340575.0
2019-04-10 09:30:00,157.99,158.0,157.52,157.68,157316.0,151.2758,151.2854,150.8258,150.979,157316.0
2019-04-10 09:35:00,157.67,157.74,157.55,157.62,70209.0,150.9694,151.0364,150.8545,150.9215,70209.0
2019-04-10 09:40:00,157.6,158.11,157.59,158.09,53194.0,150.9024,151.3907,150.8928,151.3715,53194.0
2019-04-10 09:45:00,158.1,158.16,157.9,158.04,41059.0,151.3811,151.4386,151.1896,151.3237,41059.0
2019-04-10 09:50:00,158.05,158.14,157.83,158.07,45254.0,151.3332,151.4194,151.1226,151.3524,45254.0
2019-04-10 09:55:00,158.08,158.25,157.99,158.24,42564.0,151.362,151.5247,151.2758,151.5152,42564.0
2019-04-10 10:00:00,158.23,158.28,158.11,158.17,94822.0,151.5056,151.5535,151.3907,151.4481,94822.0
2019-04-10 10:05:00,158.17,158.21,157.95,158.14,36552.0,151.4481,151.4864,151.2375,151.4194,36552.0
2019-04-10 10:10:00,158.14,158.28,158.11,158.24,43285.0,151.4194,151.5535,151.3907,151.5152,43285.0
2019-04-10 10:15:00,158.24,158.37,158.21,158.34,30608.0,151.5152,151.6396,151.4864,151.6109,30608.0
2019-04-10 10:20:00,158.35,158.4,158.21,158.37,36372.0,151.6205,151.6684,151.4864,151.6396,36372.0
2019-04-10 10:25:00,158.37,158.49,158.35,158.39,44246.0,151.6396,151.7546,151.6205,151.6588,44246.0
2019-04-10 10:30:00,158.38,158.57,158.36,158.51,54327.0,151.6492,151.8312,151.6301,151.7737,54327.0
2019-04-10 10:35:00,158.51,158.58,158.4,158.53,51970.0,151.7737,151.8407,151.6684,151.7929,51970.0
2019-04-10 10:40:00,158.53,158.7,158.52,158.64,52783.0,151.7929,151.9556,151.7833,151.8982,52783.0
2019-04-10 10:45:00,158.64,158.78,158.62,158.71,51401.0,151.8982,152.0322,151.879,151.9652,51401.0
2019-04-10 10:50:00,158.72,158.74,158.45,158.46,45806.0,151.9748,151.9939,151.7163,151.7258,45806.0
2019-04-10 10:55:00,158.48,158.55,158.33,158.39,35010.0,151.745,151.812,151.6013,151.6588,35010.0
2019-04-10 11:00:00,158.39,158.47,158.26,158.33,40781.0,151.6588,151.7354,151.5343,151.6013,40781.0
2019-04-10 11:05:00,158.33,158.44,158.31,158.43,26719.0,151.6013,151.7067,151.5822,151.6971,26719.0
2019-04-10 11:10:00,158.43,158.54,158.43,158.47,41418.0,151.6971,151.8024,151.6971,151.7354,41418.0
2019-04-10 11:15:00,158.48,158.54,158.4,158.54,33560.0,151.745,151.8024,151.6684,151.8024,33560.0
2019-04-10 11:20:00,158.53,158.54,158.41,158.42,22989.0,151.7929,151.8024,151.678,151.6875,22989.0
2019-04-10 11:25:00,158.43,158.46,158.37,158.41,24900.0,151.6971,151.7258,151.6396,151.678,24900.0
2019-04-10 11:30:00,158.42,158.57,158.4,158.55,37595.0,151.6875,151.8312,151.6684,151.812,37595.0
2019-04-10 11:35:00,158.55,158.71,158.55,158.69,25484.0,151.812,151.9652,151.812,151.9461,25484.0
2019-04-10 11:40:00,158.69,158.7,158.55,158.58,32009.0,151.9461,151.9556,151.812,151.8407,32009.0
2019-04-10 11:45:00,158.57,158.63,158.48,158.5,27883.0,151.8312,151.8886,151.745,151.7641,27883.0
2019-04-10 11:50:00,158.5,158.56,158.47,158.47,23309.0,151.7641,151.8216,151.7354,151.7354,23309.0
2019-04-10 11:55:00,158.47,158.51,158.41,158.42,28262.0,151.7354,151.7737,151.678,151.6875,28262.0
2019-04-10 12:00:00,158.42,158.44,158.37,158.43,27915.0,151.6875,151.7067,151.6396,151.6971,27915.0
2019-04-10 12:05:00,158.44,158.51,158.43,158.51,14280.0,151.7067,151.7737,151.6971,151.7737,14280.0
2019-04-10 12:10:00,158.52,158.53,158.4,158.41,13011.0,151.7833,151.7929,151.6684,151.678,13011.0
2019-04-10 12:15:00,158.4,158.42,158.34,158.35,19376.0,151.6684,151.6875,151.6109,151.6205,19376.0
2019-04-10 12:20:00,158.35,158.44,158.35,158.42,13854.0,151.6205,151.7067,151.6205,151.6875,13854.0
2019-04-10 12:25:00,158.43,158.44,158.31,158.32,26185.0,151.6971,151.7067,151.5822,151.5918,26185.0
2019-04-10 12:30:00,158.33,158.41,158.3,158.38,26081.0,151.6013,151.678,151.5726,151.6492,26081.0
2019-04-10 12:35:00,158.39,158.4,158.31,158.33,17815.0,151.6588,151.6684,151.5822,151.6013,17815.0
2019-04-10 12:40:00,158.33,158.35,158.29,158.3,15612.0,151.6013,151.6205,151.563,151.5726,15612.0
2019-04-10 12:45:00,158.3,158.31,158.24,158.29,18426.0,151.5726,151.5822,151.5152,151.563,18426.0
2019-04-10 12:50:00,158.29,158.34,158.29,158.34,18267.0,151.563,151.6109,151.563,151.6109,18267.0
2019-04-10 12:55:00,158.33,158.36,158.28,158.28,17589.0,151.6013,151.6301,151.5535,151.5535,17589.0
2019-04-10 13:00:00,158.29,158.36,158.24,158.26,16142.0,151.563,151.6301,151.5152,151.5343,16142.0
2019-04-10 13:05:00,158.25,158.26,158.17,158.22,23145.0,151.5247,151.5343,151.4481,151.496,23145.0
2019-04-10 13:10:00,158.22,158.27,158.19,158.25,14231.0,151.496,151.5439,151.4673,151.5247,14231.0
2019-04-10 13:15:00,158.26,158.32,158.26,158.29,17401.0,151.5343,151.5918,151.5343,151.563,17401.0
2019-04-10 13:20:00,158.3,158.32,158.2,158.21,15955.0,151.5726,151.5918,151.4769,151.4864,15955.0
2019-04-10 13:25:00,158.2,158.26,158.18,158.22,14862.0,151.4769,151.5343,151.4577,151.496,14862.0
2019-04-10 13:30:00,158.22,158.29,158.22,158.26,15200.0,151.496,151.563,151.496,151.5343,15200.0
2019-04-10 13:35:00,158.26,158.27,158.19,158.21,18047.0,151.5343,151.5439,151.4673,151.4864,18047.0
2019-04-10 13:40:00,158.22,158.32,158.22,158.3,14465.0,151.496,151.5918,151.496,151.5726,14465.0
2019-04-10 13:45:00,158.3,158.3,158.23,158.28,15905.0,151.5726,151.5726,151.5056,151.5535,15905.0
2019-04-10 13:50:00,158.3,158.33,158.27,158.29,17934.0,151.5726,151.6013,151.5439,151.563,17934.0
2019-04-10 13:55:00,158.3,158.34,158.23,158.28,18966.0,151.5726,151.6109,151.5056,151.5535,18966.0
2019-04-10 14:00:00,158.26,158.33,158.21,158.21,20941.0,151.5343,151.6013,151.4864,151.4864,20941.0
2019-04-10 14:05:00,158.23,158.27,158.2,158.2,32354.0,151.5056,151.5439,151.4769,151.4769,32354.0
2019-04-10 14:10:00,158.19,158.21,158.09,158.19,26028.0,151.4673,151.4864,151.3715,151.4673,26028.0
2019-04-10 14:15:00,158.18,158.25,158.11,158.12,36816.0,151.4577,151.5247,151.3907,151.4003,36816.0
2019-04-10 14:20:00,158.13,158.14,157.96,158.0,29319.0,151.4098,151.4194,151.2471,151.2854,29319.0
2019-04-10 14:25:00,158.01,158.07,157.95,158.03,35776.0,151.2949,151.3524,151.2375,151.3141,35776.0
2019-04-10 14:30:00,158.02,158.05,157.95,158.0,20854.0,151.3045,151.3332,151.2375,151.2854,20854.0
2019-04-10 14:35:00,157.99,158.04,157.96,158.03,19067.0,151.2758,151.3237,151.2471,151.3141,19067.0
2019-04-10 14:40:00,158.03,158.2,158.03,158.14,19502.0,151.3141,151.4769,151.3141,151.4194,19502.0
2019-04-10 14:45:00,158.13,158.16,158.09,158.15,20975.0,151.4098,151.4386,151.3715,151.429,20975.0
2019-04-10 14:50:00,158.16,158.26,158.15,158.19,18149.0,151.4386,151.5343,151.429,151.4673,18149.0
2019-04-10 14:55:00,158.19,158.31,158.19,158.26,22600.0,151.4673,151.5822,151.4673,151.5343,22600.0
2019-04-10 15:00:00,158.26,158.44,158.25,158.4,29382.0,151.5343,151.7067,151.5247,151.6684,29382.0
2019-04-10 15:05:00,158.42,158.54,158.38,158.52,20040.0,151.6875,151.8024,151.6492,151.7833,20040.0
2019-04-10 15:10:00,158.52,158.53,158.45,158.49,33634.0,151.7833,151.7929,151.7163,151.7546,33634.0
2019-04-10 15:15:00,158.49,158.51,158.38,158.42,20086.0,151.7546,151.7737,151.6492,151.6875,20086.0
2019-04-10 15:20:00,158.43,158.47,158.36,158.38,34925.0,151.6971,151.7354,151.6301,151.6492,34925.0
2019-04-10 15:25:00,158.38,158.38,158.28,158.32,30622.0,151.6492,151.6492,151.5535,151.5918,30622.0
2019-04-10 15:30:00,158.32,158.41,158.26,158.4,44775.0,151.5918,151.678,151.5343,151.6684,44775.0
2019-04-10 15:35:00,158.41,158.45,158.31,158.33,35034.0,151.678,151.7163,151.5822,151.6013,35034.0
2019-04-10 15:40:00,158.33,158.4,158.32,158.38,33910.0,151.6013,151.6684,151.5918,151.6492,33910.0
2019-04-10 15:45:00,158.39,158.4,158.34,158.4,42376.0,151.6588,151.6684,151.6109,151.6684,42376.0
2019-04-10 15:50:00,158.4,158.45,158.33,158.45,89036.0,151.6684,151.7163,151.6013,151.7163,89036.0
2019-04-10 15:55:00,158.45,158.73,158.36,158.7,242983.0,151.7163,151.9844,151.6301,151.9556,242983.0
2019-04-11 09:30:00,159.11,159.3,158.44,158.55,247985.0,152.3482,152.5301,151.7067,151.812,247985.0
2019-04-11 09:35:00,158.53,158.6,158.26,158.32,106648.0,151.7929,151.8599,151.5343,151.5918,106648.0
2019-04-11 09:40:00,158.32,158.33,158.0,158.03,71138.0,151.5918,151.6013,151.2854,151.3141,71138.0
2019-04-11 09:45:00,158.03,158.09,157.71,158.05,107793.0,151.3141,151.3715,151.0077,151.3332,107793.0
2019-04-11 09:50:00,158.06,158.22,157.68,157.68,57953.0,151.3428,151.496,150.979,150.979,57953.0
2019-04-11 09:55:00,157.67,157.73,157.56,157.68,93212.0,150.9694,151.0268,150.8641,150.979,93212.0
2019-04-11 10:00:00,157.69,157.77,157.58,157.63,55558.0,150.9885,151.0651,150.8832,150.9311,55558.0
2019-04-11 10:05:00,157.65,157.68,157.57,157.65,46860.0,150.9502,150.979,150.8736,150.9502,46860.0
2019-04-11 10:10:00,157.65,157.79,157.44,157.52,139515.0,150.9502,151.0843,150.7492,150.8258,139515.0
2019-04-11 10:15:00,157.52,157.6,157.46,157.49,31529.0,150.8258,150.9024,150.7683,150.797,31529.0
2019-04-11 10:20:00,157.5,157.62,157.49,157.59,40750.0,150.8066,150.9215,150.797,150.8928,40750.0
2019-04-11 10:25:00,157.58,157.58,157.45,157.5,55874.0,150.8832,150.8832,150.7587,150.8066,55874.0
2019-04-11 10:30:00,157.52,157.6,157.47,157.56,54278.0,150.8258,150.9024,150.7779,150.8641,54278.0
2019-04-11 10:35:00,157.57,157.8,157.57,157.72,42328.0,150.8736,151.0939,150.8736,151.0173,42328.0
2019-04-11 10:40:00,157.73,157.96,157.71,157.93,58943.0,151.0268,151.2471,151.0077,151.2183,58943.0
2019-04-11 10:45:00,157.93,157.94,157.79,157.8,27422.0,151.2183,151.2279,151.0843,151.0939,27422.0
2019-04-11 10:50:00,157.81,157.88,157.72,157.82,46860.0,151.1034,151.1705,151.0173,151.113,46860.0
2019-04-11 10:55:00,157.82,157.97,157.81,157.96,31682.0,151.113,151.2566,151.1034,151.2471,31682.0
2019-04-11 11:00:00,157.97,157.98,157.79,157.91,60424.0,151.2566,151.2662,151.0843,151.1992,60424.0
2019-04-11 11:05:00,157.9,157.98,157.83,157.96,21975.0,151.1896,151.2662,151.1226,151.2471,21975.0
2019-04-11 11:10:00,157.95,157.95,157.78,157.83,17305.0,151.2375,151.2375,151.0747,151.1226,17305.0
2019-04-11 11:15:00,157.81,157.93,157.78,157.89,29919.0,151.1034,151.2183,151.0747,151.18,29919.0
2019-04-11 11:20:00,157.89,158.02,157.86,157.95,27668.0,151.18,151.3045,151.1513,151.2375,27668.0
2019-04-11 11:25:00,157.94,157.94,157.84,157.92,26051.0,151.2279,151.2279,151.1322,151.2088,26051.0
2019-04-11 11:30:00,157.92,157.92,157.81,157.88,33232.0,151.2088,151.2088,151.1034,151.1705,33232.0
2019-04-11 11:35:00,157.87,158.0,157.81,157.82,28011.0,151.1609,151.2854,151.1034,151.113,28011.0
2019-04-11 11:40:00,157.8,157.8,157.46,157.48,54574.0,151.0939,151.0939,150.7683,150.7875,54574.0
2019-04-11 11:45:00,157.47,157.65,157.46,157.65,36845.0,150.7779,150.9502,150.7683,150.9502,36845.0
2019-04-11 11:50:00,157.64,157.69,157.6,157.64,21307.0,150.9407,150.9885,150.9024,150.9407,21307.0
2019-04-11 11:55:00,157.63,157.7,157.59,157.62,27782.0,150.9311,150.9981,150.8928,150.9215,27782.0
2019-04-11 12:00:00,157.63,157.71,157.56,157.7,28849.0,150.9311,151.0077,150.8641,150.9981,28849.0
2019-04-11 12:05:00,157.69,157.86,157.68,157.85,24100.0,150.9885,151.1513,150.979,151.1417,24100.0
2019-04-11 12:10:00,157.83,157.86,157.79,157.84,20099.0,151.1226,151.1513,151.0843,151.1322,20099.0
2019-04-11 12:15:00,157.83,157.91,157.78,157.87,16094.0,151.1226,151.1992,151.0747,151.1609,16094.0
2019-04-11 12:20:00,157.86,157.91,157.82,157.86,17591.0,151.1513,151.1992,151.113,151.1513,17591.0
2019-04-11 12:25:00,157.87,157.92,157.81,157.89,16230.0,151.1609,151.2088,151.1034,151.18,16230.0
2019-04-11 12:30:00,157.89,157.96,157.85,157.96,23270.0,151.18,151.2471,151.1417,151.2471,23270.0
2019-04-11 12:35:00,157.94,158.02,157.93,157.96,20972.0,151.2279,151.3045,151.2183,151.2471,20972.0
2019-04-11 12:40:00,157.93,158.01,157.93,157.94,12943.0,151.2183,151.2949,151.2183,151.2279,12943.0
2019-04-11 12:45:00,157.96,158.01,157.93,158.01,15815.0,151.2471,151.2949,151.2183,151.2949,15815.0
2019-04-11 12:50:00,157.99,158.13,157.98,158.12,23714.0,151.2758,151.4098,151.2662,151.4003,23714.0
2019-04-11 12:55:00,158.11,158.12,158.01,158.02,18032.0,151.3907,151.4003,151.2949,151.3045,18032.0
2019-04-11 13:00:00,158.02,158.09,158.0,158.09,23669.0,151.3045,151.3715,151.2854,151.3715,23669.0
2019-04-11 13:05:00,158.09,158.12,158.06,158.08,18455.0,151.3715,151.4003,151.3428,151.362,18455.0
2019-04-11 13:10:00,158.08,158.16,158.07,158.15,15689.0,151.362,151.4386,151.3524,151.429,15689.0
2019-04-11 13:15:00,158.15,158.15,158.06,158.08,12937.0,151.429,151.429,151.3428,151.362,12937.0
2019-04-11 13:20:00,158.08,158.1,158.0,158.0,27231.0,151.362,151.3811,151.2854,151.2854,27231.0
2019-04-11 13:25:00,158.0,158.04,157.96,157.96,12382.0,151.2854,151.3237,151.2471,151.2471,12382.0
2019-04-11 13:30:00,157.96,157.98,157.88,157.98,18108.0,151.2471,151.2662,151.1705,151.2662,18108.0
2019-04-11 13:35:00,158.0,158.01,157.86,157.89,15119.0,151.2854,151.2949,151.1513,151.18,15119.0
2019-04-11 13:40:00,157.89,157.9,157.78,157.82,35451.0,151.18,151.1896,151.0747,151.113,35451.0
2019-04-11 13:45:00,157.83,157.92,157.8,157.89,18040.0,151.1226,151.2088,151.0939,151.18,18040.0
2019-04-11 13:50:00,157.9,157.92,157.8,157.82,14698.0,151.1896,151.2088,151.0939,151.113,14698.0
2019-04-11 13:55:00,157.83,157.84,157.78,157.8,18126.0,151.1226,151.1322,151.0747,151.0939,18126.0
2019-04-11 14:00:00,157.81,157.87,157.77,157.83,19860.0,151.1034,151.1609,151.0651,151.1226,19860.0
2019-04-11 14:05:00,157.82,157.88,157.77,157.79,22837.0,151.113,151.1705,151.0651,151.0843,22837.0
2019-04-11 14:10:00,157.78,157.83,157.74,157.8,32411.0,151.0747,151.1226,151.0364,151.0939,32411.0
2019-04-11 14:15:00,157.81,157.88,157.78,157.85,16783.0,151.1034,151.1705,151.0747,151.1417,16783.0
2019-04-11 14:20:00,157.84,157.86,157.73,157.75,23423.0,151.1322,151.1513,151.0268,151.046,23423.0
2019-04-11 14:25:00,157.75,157.77,157.67,157.67,21618.0,151.046,151.0651,150.9694,150.9694,21618.0
2019-04-11 14:30:00,157.68,157.78,157.67,157.73,19150.0,150.979,151.0747,150.9694,151.0268,19150.0
2019-04-11 14:35:00,157.72,157.75,157.7,157.72,15443.0,151.0173,151.046,150.9981,151.0173,15443.0
2019-04-11 14:40:00,157.72,157.76,157.67,157.69,30024.0,151.0173,151.0556,150.9694,150.9885,30024.0
2019-04-11 14:45:00,157.69,157.75,157.66,157.71,18509.0,150.9885,151.046,150.9598,151.0077,18509.0
2019-04-11 14:50:00,157.7,157.72,157.63,157.63,22364.0,150.9981,151.0173,150.9311,150.9311,22364.0
2019-04-11 14:55:00,157.63,157.75,157.63,157.72,22359.0,150.9311,151.046,150.9311,151.0173,22359.0
2019-04-11 15:00:00,157.73,157.8,157.69,157.75,40801.0,151.0268,151.0939,150.9885,151.046,40801.0
2019-04-11 15:05:00,157.77,157.81,157.72,157.74,18200.0,151.0651,151.1034,151.0173,151.0364,18200.0
2019-04-11 15:10:00,157.74,157.79,157.68,157.69,28706.0,151.0364,151.0843,150.979,150.9885,28706.0
2019-04-11 15:15:00,157.68,157.73,157.64,157.73,22124.0,150.979,151.0268,150.9407,151.0268,22124.0
2019-04-11 15:20:00,157.74,157.74,157.63,157.64,19997.0,151.0364,151.0364,150.9311,150.9407,19997.0
2019-04-11 15:25:00,157.64,157.67,157.57,157.58,20288.0,150.9407,150.9694,150.8736,150.8832,20288.0
2019-04-11 15:30:00,157.59,157.7,157.58,157.64,32476.0,150.8928,150.9981,150.8832,150.9407,32476.0
2019-04-11 15:35:00,157.63,157.67,157.6,157.65,44089.0,150.9311,150.9694,150.9024,150.9502,44089.0
2019-04-11 15:40:00,157.64,157.64,157.58,157.6,40358.0,150.9407,150.9407,150.8832,150.9024,40358.0
2019-04-11 15:45:00,157.6,157.66,157.51,157.51,68085.0,150.9024,150.9598,150.8162,150.8162,68085.0
2019-04-11 15:50:00,157.52,157.72,157.51,157.69,122910.0,150.8258,151.0173,150.8162,150.9885,122910.0
2019-04-11 15:55:00,157.69,157.95,157.66,157.85,173662.0,150.9885,151.2375,150.9598,151.1417,173662.0
2019-04-12 09:30:00,158.71,159.1,158.51,158.93,222538.0,151.9652,152.3386,151.7737,152.1759,222538.0
2019-04-12 09:35:00,158.93,159.14,158.57,158.61,118777.0,152.1759,152.3769,151.8312,151.8695,118777.0
2019-04-12 09:40:00,158.62,158.81,158.39,158.49,54413.0,151.879,152.061,151.6588,151.7546,54413.0
2019-04-12 09:45:00,158.5,158.65,158.02,158.02,58677.0,151.7641,151.9078,151.3045,151.3045,58677.0
2019-04-12 09:50:00,158.04,158.34,157.96,158.27,62772.0,151.3237,151.6109,151.2471,151.5439,62772.0
2019-04-12 09:55:00,158.28,158.31,157.95,158.0,61051.0,151.5535,151.5822,151.2375,151.2854,61051.0
2019-04-12 10:00:00,158.0,158.09,157.86,158.02,99516.0,151.2854,151.3715,151.1513,151.3045,99516.0
2019-04-12 10:05:00,158.03,158.32,158.02,158.23,43978.0,151.3141,151.5918,151.3045,151.5056,43978.0
2019-04-12 10:10:00,158.24,158.4,158.18,158.35,89970.0,151.5152,151.6684,151.4577,151.6205,89970.0
2019-04-12 10:15:00,158.35,158.58,158.35,158.56,76401.0,151.6205,151.8407,151.6205,151.8216,76401.0
2019-04-12 10:20:00,158.56,158.75,158.46,158.75,68464.0,151.8216,152.0035,151.7258,152.0035,68464.0
2019-04-12 10:25:00,158.77,158.8,158.58,158.6,71410.0,152.0227,152.0514,151.8407,151.8599,71410.0
2019-04-12 10:30:00,158.59,158.74,158.56,158.67,50177.0,151.8503,151.9939,151.8216,151.9269,50177.0
2019-04-12 10:35:00,158.69,158.74,158.58,158.72,69703.0,151.9461,151.9939,151.8407,151.9748,69703.0
2019-04-12 10:40:00,158.72,158.89,158.67,158.72,118648.0,151.9748,152.1376,151.9269,151.9748,118648.0
2019-04-12 10:45:00,158.73,158.76,158.44,158.56,94593.0,151.9844,152.0131,151.7067,151.8216,94593.0
2019-04-12 10:50:00,158.57,158.75,158.5,158.71,40990.0,151.8312,152.0035,151.7641,151.9652,40990.0
2019-04-12 10:55:00,158.71,158.78,158.61,158.72,30378.0,151.9652,152.0322,151.8695,151.9748,30378.0
2019-04-12 11:00:00,158.71,158.71,158.53,158.63,29079.0,151.9652,151.9652,151.7929,151.8886,29079.0
2019-04-12 11:05:00,158.62,158.71,158.58,158.61,28809.0,151.879,151.9652,151.8407,151.8695,28809.0
2019-04-12 11:10:00,158.61,158.63,158.47,158.52,23535.0,151.8695,151.8886,151.7354,151.7833,23535.0
2019-04-12 11:15:00,158.51,158.65,158.49,158.65,21710.0,151.7737,151.9078,151.7546,151.9078,21710.0
2019-04-12 11:20:00,158.62,158.8,158.61,158.8,27023.0,151.879,152.0514,151.8695,152.0514,27023.0
2019-04-12 11:25:00,158.79,158.85,158.69,158.72,30385.0,152.0418,152.0993,151.9461,151.9748,30385.0
2019-04-12 11:30:00,158.71,158.87,158.7,158.84,33620.0,151.9652,152.1184,151.9556,152.0897,33620.0
2019-04-12 11:35:00,158.84,158.9,158.75,158.9,30023.0,152.0897,152.1471,152.0035,152.1471,30023.0
2019-04-12 11:40:00,158.9,158.96,158.88,158.95,18894.0,152.1471,152.2046,152.128,152.195,18894.0
2019-04-12 11:45:00,158.95,158.95,158.86,158.87,22087.0,152.195,152.195,152.1088,152.1184,22087.0
2019-04-12 11:50:00,158.87,158.91,158.78,158.88,48154.0,152.1184,152.1567,152.0322,152.128,48154.0
2019-04-12 11:55:00,158.88,158.95,158.88,158.93,27724.0,152.128,152.195,152.128,152.1759,27724.0
2019-04-12 12:00:00,158.93,158.98,158.81,158.81,46104.0,152.1759,152.2237,152.061,152.061,46104.0
2019-04-12 12:05:00,158.81,158.81,158.71,158.77,32804.0,152.061,152.061,151.9652,152.0227,32804.0
2019-04-12 12:10:00,158.76,158.82,158.72,158.77,52045.0,152.0131,152.0705,151.9748,152.0227,52045.0
2019-04-12 12:15:00,158.78,158.93,158.78,158.89,85082.0,152.0322,152.1759,152.0322,152.1376,85082.0
2019-04-12 12:20:00,158.89,158.92,158.72,158.77,46677.0,152.1376,152.1663,151.9748,152.0227,46677.0
2019-04-12 12:25:00,158.77,158.87,158.76,158.77,41027.0,152.0227,152.1184,152.0131,152.0227,41027.0
2019-04-12 12:30:00,158.77,158.84,158.72,158.78,42920.0,152.0227,152.0897,151.9748,152.0322,42920.0
2019-04-12 12:35:00,158.77,158.77,158.68,158.71,82256.0,152.0227,152.0227,151.9365,151.9652,82256.0
2019-04-12 12:40:00,158.7,158.81,158.69,158.79,32373.0,151.9556,152.061,151.9461,152.0418,32373.0
2019-04-12 12:45:00,158.79,158.93,158.79,158.9,45358.0,152.0418,152.1759,152.0418,152.1471,45358.0
2019-04-12 12:50:00,158.9,158.93,158.86,158.9,19397.0,152.1471,152.1759,152.1088,152.1471,19397.0
2019-04-12 12:55:00,158.9,158.92,158.86,158.9,17655.0,152.1471,152.1663,152.1088,152.1471,17655.0
2019-04-12 13:00:00,158.91,158.97,158.88,158.96,37353.0,152.1567,152.2142,152.128,152.2046,37353.0
2019-04-12 13:05:00,158.97,159.07,158.96,159.05,44820.0,152.2142,152.3099,152.2046,152.2908,44820.0
2019-04-12 13:10:00,159.06,159.07,158.99,159.0,23133.0,152.3003,152.3099,152.2333,152.2429,23133.0
2019-04-12 13:15:00,158.99,159.03,158.97,159.03,10679.0,152.2333,152.2716,152.2142,152.2716,10679.0
2019-04-12 13:20:00,159.02,159.03,158.93,158.95,18970.0,152.262,152.2716,152.1759,152.195,18970.0
2019-04-12 13:25:00,158.95,158.96,158.91,158.96,19161.0,152.195,152.2046,152.1567,152.2046,19161.0
2019-04-12 13:30:00,158.97,159.03,158.97,158.99,18232.0,152.2142,152.2716,152.2142,152.2333,18232.0
2019-04-12 13:35:00,158.99,159.0,158.96,159.0,22378.0,152.2333,152.2429,152.2046,152.2429,22378.0
2019-04-12 13:40:00,159.01,159.02,158.95,159.01,22487.0,152.2525,152.262,152.195,152.2525,22487.0
2019-04-12 13:45:00,159.02,159.02,158.97,158.98,13311.0,152.262,152.262,152.2142,152.2237,13311.0
2019-04-12 13:50:00,158.98,158.98,158.95,158.97,12174.0,152.2237,152.2237,152.195,152.2142,12174.0
2019-04-12 13:55:00,158.95,159.0,158.95,158.96,19716.0,152.195,152.2429,152.195,152.2046,19716.0
2019-04-12 14:00:00,158.96,159.08,158.93,159.07,34841.0,152.2046,152.3195,152.1759,152.3099,34841.0
2019-04-12 14:05:00,159.08,159.22,159.08,159.21,26020.0,152.3195,152.4535,152.3195,152.444,26020.0
2019-04-12 14:10:00,159.21,159.25,159.17,159.2,16320.0,152.444,152.4823,152.4057,152.4344,16320.0
2019-04-12 14:15:00,159.2,159.2,159.13,159.15,16124.0,152.4344,152.4344,152.3674,152.3865,16124.0
2019-04-12 14:20:00,159.15,159.2,159.13,159.18,21623.0,152.3865,152.4344,152.3674,152.4152,21623.0
2019-04-12 14:25:00,159.2,159.2,159.07,159.13,19146.0,152.4344,152.4344,152.3099,152.3674,19146.0
2019-04-12 14:30:00,159.12,159.14,159.07,159.14,18476.0,152.3578,152.3769,152.3099,152.3769,18476.0
2019-04-12 14:35:00,159.14,159.15,159.0,159.06,30703.0,152.3769,152.3865,152.2429,152.3003,30703.0
2019-04-12 14:40:00,159.06,159.07,158.97,158.98,21348.0,152.3003,152.3099,152.2142,152.2237,21348.0
2019-04-12 14:45:00,158.97,159.07,158.94,159.02,41991.0,152.2142,152.3099,152.1854,152.262,41991.0
2019-04-12 14:50:00,159.01,159.06,159.01,159.05,18091.0,152.2525,152.3003,152.2525,152.2908,18091.0
2019-04-12 14:55:00,159.06,159.12,159.05,159.09,33451.0,152.3003,152.3578,152.2908,152.3291,33451.0
2019-04-12 15:00:00,159.09,159.12,159.02,159.06,27871.0,152.3291,152.3578,152.262,152.3003,27871.0
2019-04-12 15:05:00,159.07,159.18,159.02,159.16,31500.0,152.3099,152.4152,152.262,152.3961,31500.0
2019-04-12 15:10:00,159.16,159.23,159.15,159.18,42448.0,152.3961,152.4631,152.3865,152.4152,42448.0
2019-04-12 15:15:00,159.18,159.18,159.11,159.13,48765.0,152.4152,152.4152,152.3482,152.3674,48765.0
2019-04-12 15:20:00,159.14,159.15,159.04,159.14,71061.0,152.3769,152.3865,152.2812,152.3769,71061.0
2019-04-12 15:25:00,159.14,159.17,159.09,159.14,68267.0,152.3769,152.4057,152.3291,152.3769,68267.0
2019-04-12 15:30:00,159.14,159.24,159.14,159.2,109787.0,152.3769,152.4727,152.3769,152.4344,109787.0
2019-04-12 15:35:00,159.19,159.36,159.14,159.36,124938.0,152.4248,152.5876,152.3769,152.5876,124938.0
2019-04-12 15:40:00,159.37,159.45,159.35,159.42,103602.0,152.5972,152.6738,152.578,152.645,103602.0
2019-04-12 15:45:00,159.41,159.43,159.31,159.41,66937.0,152.6355,152.6546,152.5397,152.6355,66937.0
2019-04-12 15:50:00,159.42,159.42,159.27,159.33,91339.0,152.645,152.645,152.5014,152.5589,91339.0
2019-04-12 15:55:00,159.33,159.63,159.33,159.62,314843.0,152.5589,152.8461,152.5589,152.8365,314843.0
2019-04-15 09:30:00,159.83,160.41,159.65,160.35,243853.0,153.0376,153.593,152.8653,153.5355,243853.0
2019-04-15 09:35:00,160.37,160.46,160.08,160.3,86801.0,153.5547,153.6408,153.277,153.4876,86801.0
2019-04-15 09:40:00,160.34,160.48,160.22,160.39,63329.0,153.5259,153.66,153.411,153.5738,63329.0
2019-04-15 09:45:00,160.4,160.48,160.19,160.4,92175.0,153.5834,153.66,153.3823,153.5834,92175.0
2019-04-15 09:50:00,160.4,160.4,160.07,160.08,72253.0,153.5834,153.5834,153.2674,153.277,72253.0
2019-04-15 09:55:00,160.08,160.24,159.89,159.96,98085.0,153.277,153.4302,153.0951,153.1621,98085.0
2019-04-15 10:00:00,159.96,160.0,159.77,159.86,77857.0,153.1621,153.2004,152.9802,153.0663,77857.0
2019-04-15 10:05:00,159.87,159.99,159.73,159.75,54536.0,153.0759,153.1908,152.9419,152.961,54536.0
2019-04-15 10:10:00,159.73,159.84,159.62,159.62,61527.0,152.9419,153.0472,152.8365,152.8365,61527.0
2019-04-15 10:15:00,159.62,159.76,159.6,159.68,38960.0,152.8365,152.9706,152.8174,152.894,38960.0
2019-04-15 10:20:00,159.68,159.68,159.51,159.56,46694.0,152.894,152.894,152.7312,152.7791,46694.0
2019-04-15 10:25:00,159.57,159.58,159.24,159.28,53688.0,152.7887,152.7982,152.4727,152.511,53688.0
2019-04-15 10:30:00,159.27,159.37,159.2,159.32,46076.0,152.5014,152.5972,152.4344,152.5493,46076.0
2019-04-15 10:35:00,159.33,159.45,159.23,159.33,90701.0,152.5589,152.6738,152.4631,152.5589,90701.0
2019-04-15 10:40:00,159.34,159.44,159.19,159.27,58809.0,152.5684,152.6642,152.4248,152.5014,58809.0
2019-04-15 10:45:00,159.27,159.56,159.27,159.49,51213.0,152.5014,152.7791,152.5014,152.7121,51213.0
2019-04-15 10:50:00,159.48,159.65,159.47,159.62,54551.0,152.7025,152.8653,152.6929,152.8365,54551.0
2019-04-15 10:55:00,159.61,159.79,159.58,159.73,61737.0,152.827,152.9993,152.7982,152.9419,61737.0
2019-04-15 11:00:00,159.73,159.85,159.72,159.73,27450.0,152.9419,153.0568,152.9323,152.9419,27450.0
2019-04-15 11:05:00,159.73,159.79,159.55,159.78,55721.0,152.9419,152.9993,152.7695,152.9897,55721.0
2019-04-15 11:10:00,159.77,159.9,159.77,159.87,39589.0,152.9802,153.1046,152.9802,153.0759,39589.0
2019-04-15 11:15:00,159.85,159.88,159.74,159.74,21362.0,153.0568,153.0855,152.9514,152.9514,21362.0
2019-04-15 11:20:00,159.73,159.74,159.58,159.58,36711.0,152.9419,152.9514,152.7982,152.7982,36711.0
2019-04-15 11:25:00,159.59,159.65,159.57,159.61,25179.0,152.8078,152.8653,152.7887,152.827,25179.0
2019-04-15 11:30:00,159.61,159.64,159.53,159.54,21842.0,152.827,152.8557,152.7504,152.7599,21842.0
2019-04-15 11:35:00,159.53,159.58,159.47,159.47,23433.0,152.7504,152.7982,152.6929,152.6929,23433.0
2019-04-15 11:40:00,159.47,159.56,159.47,159.48,19707.0,152.6929,152.7791,152.6929,152.7025,19707.0
2019-04-15 11:45:00,159.48,159.62,159.47,159.53,16686.0,152.7025,152.8365,152.6929,152.7504,16686.0
2019-04-15 11:50:00,159.53,159.64,159.53,159.62,20389.0,152.7504,152.8557,152.7504,152.8365,20389.0
2019-04-15 11:55:00,159.61,159.64,159.53,159.53,21618.0,152.827,152.8557,152.7504,152.7504,21618.0
2019-04-15 12:00:00,159.53,159.58,159.39,159.54,30906.0,152.7504,152.7982,152.6163,152.7599,30906.0
2019-04-15 12:05:00,159.54,159.57,159.5,159.51,13743.0,152.7599,152.7887,152.7216,152.7312,13743.0
2019-04-15 12:10:00,159.51,159.57,159.45,159.57,14014.0,152.7312,152.7887,152.6738,152.7887,14014.0
2019-04-15 12:15:00,159.57,159.65,159.57,159.65,20228.0,152.7887,152.8653,152.7887,152.8653,20228.0
2019-04-15 12:20:00,159.65,159.65,159.57,159.61,11878.0,152.8653,152.8653,152.7887,152.827,11878.0
2019-04-15 12:25:00,159.61,159.65,159.55,159.57,14310.0,152.827,152.8653,152.7695,152.7887,14310.0
2019-04-15 12:30:00,159.57,159.66,159.53,159.59,49665.0,152.7887,152.8748,152.7504,152.8078,49665.0
2019-04-15 12:35:00,159.59,159.72,159.57,159.67,19397.0,152.8078,152.9323,152.7887,152.8844,19397.0
2019-04-15 12:40:00,159.68,159.69,159.6,159.64,22104.0,152.894,152.9036,152.8174,152.8557,22104.0
2019-04-15 12:45:00,159.64,159.66,159.6,159.64,22819.0,152.8557,152.8748,152.8174,152.8557,22819.0
2019-04-15 12:50:00,159.64,159.71,159.64,159.71,17003.0,152.8557,152.9227,152.8557,152.9227,17003.0
2019-04-15 12:55:00,159.69,159.69,159.61,159.67,14874.0,152.9036,152.9036,152.827,152.8844,14874.0
2019-04-15 13:00:00,159.67,159.72,159.62,159.71,17344.0,152.8844,152.9323,152.8365,152.9227,17344.0
2019-04-15 13:05:00,159.72,159.88,159.72,159.86,28259.0,152.9323,153.0855,152.9323,153.0663,28259.0
2019-04-15 13:10:00,159.87,159.94,159.84,159.93,31050.0,153.0759,153.1429,153.0472,153.1334,31050.0
2019-04-15 13:15:00,159.94,159.94,159.84,159.9,18815.0,153.1429,153.1429,153.0472,153.1046,18815.0
2019-04-15 13:20:00,159.88,159.92,159.85,159.92,20020.0,153.0855,153.1238,153.0568,153.1238,20020.0
2019-04-15 13:25:00,159.91,159.91,159.83,159.89,16619.0,153.1142,153.1142,153.0376,153.0951,16619.0
2019-04-15 13:30:00,159.89,159.9,159.83,159.86,16137.0,153.0951,153.1046,153.0376,153.0663,16137.0
2019-04-15 13:35:00,159.86,159.87,159.8,159.82,26886.0,153.0663,153.0759,153.0089,153.028,26886.0
2019-04-15 13:40:00,159.84,159.92,159.83,159.87,25522.0,153.0472,153.1238,153.0376,153.0759,25522.0
2019-04-15 13:45:00,159.86,159.91,159.85,159.88,13526.0,153.0663,153.1142,153.0568,153.0855,13526.0
2019-04-15 13:50:00,159.89,159.92,159.85,159.87,15115.0,153.0951,153.1238,153.0568,153.0759,15115.0
2019-04-15 13:55:00,159.86,159.95,159.86,159.91,14507.0,153.0663,153.1525,153.0663,153.1142,14507.0
2019-04-15 14:00:00,159.91,159.94,159.82,159.89,23272.0,153.1142,153.1429,153.028,153.0951,23272.0
2019-04-15 14:05:00,159.88,159.98,159.87,159.97,19135.0,153.0855,153.1812,153.0759,153.1717,19135.0
2019-04-15 14:10:00,159.97,160.01,159.92,160.0,32142.0,153.1717,153.21,153.1238,153.2004,32142.0
2019-04-15 14:15:00,160.0,160.08,159.97,159.98,35722.0,153.2004,153.277,153.1717,153.1812,35722.0
2019-04-15 14:20:00,159.99,160.01,159.94,159.96,18023.0,153.1908,153.21,153.1429,153.1621,18023.0
2019-04-15 14:25:00,159.96,160.03,159.96,160.03,22788.0,153.1621,153.2291,153.1621,153.2291,22788.0
2019-04-15 14:30:00,160.03,160.06,159.96,159.96,31749.0,153.2291,153.2578,153.1621,153.1621,31749.0
2019-04-15 14:35:00,159.97,160.06,159.94,160.0,127933.0,153.1717,153.2578,153.1429,153.2004,127933.0
2019-04-15 14:40:00,159.98,160.09,159.98,160.05,37747.0,153.1812,153.2866,153.1812,153.2483,37747.0
2019-04-15 14:45:00,160.06,160.11,160.06,160.11,28591.0,153.2578,153.3057,153.2578,153.3057,28591.0
2019-04-15 14:50:00,160.11,160.13,160.1,160.12,29653.0,153.3057,153.3249,153.2961,153.3153,29653.0
2019-04-15 14:55:00,160.11,160.13,160.09,160.13,50066.0,153.3057,153.3249,153.2866,153.3249,50066.0
2019-04-15 15:00:00,160.13,160.16,160.11,160.12,24130.0,153.3249,153.3536,153.3057,153.3153,24130.0
2019-04-15 15:05:00,160.13,160.25,160.12,160.24,40493.0,153.3249,153.4398,153.3153,153.4302,40493.0
2019-04-15 15:10:00,160.24,160.32,160.22,160.31,78114.0,153.4302,153.5068,153.411,153.4972,78114.0
2019-04-15 15:15:00,160.32,160.37,160.31,160.33,39827.0,153.5068,153.5547,153.4972,153.5164,39827.0
2019-04-15 15:20:00,160.33,160.33,160.17,160.2,47035.0,153.5164,153.5164,153.3632,153.3919,47035.0
2019-04-15 15:25:00,160.2,160.23,160.14,160.15,37371.0,153.3919,153.4206,153.3344,153.344,37371.0
2019-04-15 15:30:00,160.15,160.16,160.05,160.07,50480.0,153.344,153.3536,153.2483,153.2674,50480.0
2019-04-15 15:35:00,160.08,160.12,160.05,160.06,54030.0,153.277,153.3153,153.2483,153.2578,54030.0
2019-04-15 15:40:00,160.05,160.19,160.04,160.18,56942.0,153.2483,153.3823,153.2387,153.3727,56942.0
2019-04-15 15:45:00,160.18,160.29,160.17,160.2,59439.0,153.3727,153.4781,153.3632,153.3919,59439.0
2019-04-15 15:50:00,160.2,160.26,160.11,160.21,119700.0,153.3919,153.4493,153.3057,153.4015,119700.0
2019-04-15 15:55:00,160.23,160.43,160.22,160.42,250637.0,153.4206,153.6121,153.411,153.6025,250637.0
2019-04-16 09:30:00,161.04,161.1,160.51,160.8,201304.0,154.1962,154.2536,153.6887,153.9664,201304.0
2019-04-16 09:35:00,160.84,161.0,160.7,160.95,67802.0,154.0047,154.1579,153.8706,154.11,67802.0
2019-04-16 09:40:00,160.98,161.02,160.74,160.9,80919.0,154.1387,154.177,153.9089,154.0621,80919.0
2019-04-16 09:45:00,160.91,160.96,160.65,160.89,86525.0,154.0717,154.1196,153.8228,154.0526,86525.0
2019-04-16 09:50:00,160.87,161.02,160.79,160.97,95294.0,154.0334,154.177,153.9568,154.1292,95294.0
2019-04-16 09:55:00,160.96,160.97,160.63,160.69,69340.0,154.1196,154.1292,153.8036,153.8611,69340.0
2019-04-16 10:00:00,160.69,160.77,160.59,160.63,47542.0,153.8611,153.9377,153.7653,153.8036,47542.0
2019-04-16 10:05:00,160.63,160.68,160.58,160.63,51816.0,153.8036,153.8515,153.7557,153.8036,51816.0
2019-04-16 10:10:00,160.63,160.79,160.62,160.72,58988.0,153.8036,153.9568,153.794,153.8898,58988.0
2019-04-16 10:15:00,160.73,160.74,160.52,160.56,59185.0,153.8994,153.9089,153.6983,153.7366,59185.0
2019-04-16 10:20:00,160.57,160.61,160.35,160.38,36918.0,153.7462,153.7845,153.5355,153.5642,36918.0
2019-04-16 10:25:00,160.39,160.45,160.29,160.43,30357.0,153.5738,153.6313,153.4781,153.6121,30357.0
2019-04-16 10:30:00,160.43,160.43,160.18,160.26,51852.0,153.6121,153.6121,153.3727,153.4493,51852.0
2019-04-16 10:35:00,160.26,160.41,160.25,160.38,36526.0,153.4493,153.593,153.4398,153.5642,36526.0
2019-04-16 10:40:00,160.39,160.45,160.25,160.25,40232.0,153.5738,153.6313,153.4398,153.4398,40232.0
2019-04-16 10:45:00,160.25,160.3,160.17,160.29,36488.0,153.4398,153.4876,153.3632,153.4781,36488.0
2019-04-16 10:50:00,160.29,160.45,160.25,160.45,49382.0,153.4781,153.6313,153.4398,153.6313,49382.0
2019-04-16 10:55:00,160.44,160.52,160.41,160.5,54870.0,153.6217,153.6983,153.593,153.6791,54870.0
2019-04-16 11:00:00,160.48,160.52,160.35,160.49,42302.0,153.66,153.6983,153.5355,153.6696,42302.0
2019-04-16 11:05:00,160.48,160.59,160.47,160.52,32953.0,153.66,153.7653,153.6504,153.6983,32953.0
2019-04-16 11:10:00,160.52,160.68,160.52,160.68,34667.0,153.6983,153.8515,153.6983,153.8515,34667.0
2019-04-16 11:15:00,160.67,160.71,160.6,160.67,44462.0,153.8419,153.8802,153.7749,153.8419,44462.0
2019-04-16 11:20:00,160.68,160.84,160.63,160.8,90328.0,153.8515,154.0047,153.8036,153.9664,90328.0
2019-04-16 11:25:00,160.8,160.8,160.63,160.68,36645.0,153.9664,153.9664,153.8036,153.8515,36645.0
2019-04-16 11:30:00,160.68,160.68,160.51,160.67,39878.0,153.8515,153.8515,153.6887,153.8419,39878.0
2019-04-16 11:35:00,160.66,160.69,160.58,160.68,34721.0,153.8323,153.8611,153.7557,153.8515,34721.0
2019-04-16 11:40:00,160.69,160.69,160.51,160.53,27440.0,153.8611,153.8611,153.6887,153.7079,27440.0
2019-04-16 11:45:00,160.53,160.54,160.37,160.38,61604.0,153.7079,153.7174,153.5547,153.5642,61604.0
2019-04-16 11:50:00,160.39,160.58,160.38,160.58,68398.0,153.5738,153.7557,153.5642,153.7557,68398.0
2019-04-16 11:55:00,160.58,160.6,160.48,160.49,32952.0,153.7557,153.7749,153.66,153.6696,32952.0
2019-04-16 12:00:00,160.47,160.6,160.46,160.52,33742.0,153.6504,153.7749,153.6408,153.6983,33742.0
2019-04-16 12:05:00,160.52,160.56,160.42,160.43,54432.0,153.6983,153.7366,153.6025,153.6121,54432.0
2019-04-16 12:10:00,160.45,160.46,160.4,160.41,23265.0,153.6313,153.6408,153.5834,153.593,23265.0
2019-04-16 12:15:00,160.42,160.46,160.27,160.3,29390.0,153.6025,153.6408,153.4589,153.4876,29390.0
2019-04-16 12:20:00,160.3,160.44,160.27,160.36,29091.0,153.4876,153.6217,153.4589,153.5451,29091.0
2019-04-16 12:25:00,160.37,160.37,160.22,160.24,56702.0,153.5547,153.5547,153.411,153.4302,56702.0
2019-04-16 12:30:00,160.25,160.25,160.15,160.19,25932.0,153.4398,153.4398,153.344,153.3823,25932.0
2019-04-16 12:35:00,160.19,160.28,160.15,160.25,28500.0,153.3823,153.4685,153.344,153.4398,28500.0
2019-04-16 12:40:00,160.25,160.28,160.23,160.24,13426.0,153.4398,153.4685,153.4206,153.4302,13426.0
2019-04-16 12:45:00,160.25,160.27,160.21,160.21,25981.0,153.4398,153.4589,153.4015,153.4015,25981.0
2019-04-16 12:50:00,160.21,160.24,160.16,160.16,20497.0,153.4015,153.4302,153.3536,153.3536,20497.0
2019-04-16 12:55:00,160.17,160.32,160.16,160.31,23380.0,153.3632,153.5068,153.3536,153.4972,23380.0
2019-04-16 13:00:00,160.3,160.47,160.28,160.47,27844.0,153.4876,153.6504,153.4685,153.6504,27844.0
2019-04-16 13:05:00,160.47,160.54,160.45,160.5,28998.0,153.6504,153.7174,153.6313,153.6791,28998.0
2019-04-16 13:10:00,160.5,160.55,160.42,160.53,23704.0,153.6791,153.727,153.6025,153.7079,23704.0
2019-04-16 13:15:00,160.53,160.53,160.45,160.5,32440.0,153.7079,153.7079,153.6313,153.6791,32440.0
2019-04-16 13:20:00,160.49,160.5,160.44,160.47,34410.0,153.6696,153.6791,153.6217,153.6504,34410.0
2019-04-16 13:25:00,160.46,160.51,160.43,160.49,34832.0,153.6408,153.6887,153.6121,153.6696,34832.0
2019-04-16 13:30:00,160.49,160.53,160.46,160.53,33611.0,153.6696,153.7079,153.6408,153.7079,33611.0
2019-04-16 13:35:00,160.52,160.53,160.38,160.39,42687.0,153.6983,153.7079,153.5642,153.5738,42687.0
2019-04-16 13:40:00,160.4,160.43,160.38,160.39,43251.0,153.5834,153.6121,153.5642,153.5738,43251.0
2019-04-16 13:45:00,160.39,160.48,160.39,160.47,26878.0,153.5738,153.66,153.5738,153.6504,26878.0
2019-04-16 13:50:00,160.47,160.5,160.44,160.44,34885.0,153.6504,153.6791,153.6217,153.6217,34885.0
2019-04-16 13:55:00,160.44,160.47,160.37,160.44,19856.0,153.6217,153.6504,153.5547,153.6217,19856.0
2019-04-16 14:00:00,160.44,160.47,160.4,160.44,28307.0,153.6217,153.6504,153.5834,153.6217,28307.0
2019-04-16 14:05:00,160.44,160.49,160.4,160.45,31818.0,153.6217,153.6696,153.5834,153.6313,31818.0
2019-04-16 14:10:00,160.45,160.49,160.4,160.44,25154.0,153.6313,153.6696,153.5834,153.6217,25154.0
2019-04-16 14:15:00,160.45,160.47,160.41,160.43,38743.0,153.6313,153.6504,153.593,153.6121,38743.0
2019-04-16 14:20:00,160.42,160.44,160.37,160.43,25773.0,153.6025,153.6217,153.5547,153.6121,25773.0
2019-04-16 14:25:00,160.42,160.43,160.31,160.34,25695.0,153.6025,153.6121,153.4972,153.5259,25695.0
2019-04-16 14:30:00,160.36,160.38,160.32,160.35,24355.0,153.5451,153.5642,153.5068,153.5355,24355.0
2019-04-16 14:35:00,160.35,160.37,160.25,160.26,26560.0,153.5355,153.5547,153.4398,153.4493,26560.0
2019-04-16 14:40:00,160.24,160.26,160.21,160.23,19509.0,153.4302,153.4493,153.4015,153.4206,19509.0
2019-04-16 14:45:00,160.23,160.27,160.23,160.27,18127.0,153.4206,153.4589,153.4206,153.4589,18127.0
2019-04-16 14:50:00,160.28,160.29,160.25,160.28,25301.0,153.4685,153.4781,153.4398,153.4685,25301.0
2019-04-16 14:55:00,160.28,160.36,160.26,160.36,36012.0,153.4685,153.5451,153.4493,153.5451,36012.0
2019-04-16 15:00:00,160.37,160.39,160.24,160.3,32428.0,153.5547,153.5738,153.4302,153.4876,32428.0
2019-04-16 15:05:00,160.3,160.3,160.22,160.29,31237.0,153.4876,153.4876,153.411,153.4781,31237.0
2019-04-16 15:10:00,160.29,160.32,160.14,160.15,74631.0,153.4781,153.5068,153.3344,153.344,74631.0
2019-04-16 15:15:00,160.16,160.22,160.12,160.2,41202.0,153.3536,153.411,153.3153,153.3919,41202.0
2019-04-16 15:20:00,160.2,160.2,160.04,160.1,43700.0,153.3919,153.3919,153.2387,153.2961,43700.0
2019-04-16 15:25:00,160.11,160.14,160.02,160.06,35392.0,153.3057,153.3344,153.2195,153.2578,35392.0
2019-04-16 15:30:00,160.06,160.06,159.64,159.68,65727.0,153.2578,153.2578,152.8557,152.894,65727.0
2019-04-16 15:35:00,159.68,159.76,159.55,159.75,72579.0,152.894,152.9706,152.7695,152.961,72579.0
2019-04-16 15:40:00,159.75,159.83,159.6,159.63,105145.0,152.961,153.0376,152.8174,152.8461,105145.0
2019-04-16 15:45:00,159.63,159.93,159.63,159.92,62508.0,152.8461,153.1334,152.8461,153.1238,62508.0
2019-04-16 15:50:00,159.91,160.0,159.86,159.98,102330.0,153.1142,153.2004,153.0663,153.1812,102330.0
2019-04-16 15:55:00,159.98,160.26,159.94,160.25,222914.0,153.1812,153.4493,153.1429,153.4398,222914.0
2019-04-17 09:30:00,161.0,161.07,160.33,160.4,200962.0,154.1579,154.2249,153.5164,153.5834,200962.0
2019-04-17 09:35:00,160.43,160.96,160.43,160.86,88395.0,153.6121,154.1196,153.6121,154.0238,88395.0
2019-04-17 09:40:00,160.84,160.93,160.53,160.79,106765.0,154.0047,154.0909,153.7079,153.9568,106765.0
2019-04-17 09:45:00,160.79,161.05,160.77,161.0,92667.0,153.9568,154.2058,153.9377,154.1579,92667.0
2019-04-17 09:50:00,161.02,161.07,160.64,160.69,72449.0,154.177,154.2249,153.8132,153.8611,72449.0
2019-04-17 09:55:00,160.69,160.79,160.56,160.63,62234.0,153.8611,153.9568,153.7366,153.8036,62234.0
2019-04-17 10:00:00,160.61,160.64,160.41,160.5,67872.0,153.7845,153.8132,153.593,153.6791,67872.0
2019-04-17 10:05:00,160.48,160.67,160.41,160.67,62587.0,153.66,153.8419,153.593,153.8419,62587.0
2019-04-17 10:10:00,160.65,160.7,160.52,160.66,52571.0,153.8228,153.8706,153.6983,153.8323,52571.0
2019-04-17 10:15:00,160.65,160.92,160.54,160.79,63793.0,153.8228,154.0813,153.7174,153.9568,63793.0
2019-04-17 10:20:00,160.79,160.89,160.72,160.83,36413.0,153.9568,154.0526,153.8898,153.9951,36413.0
2019-04-17 10:25:00,160.83,161.02,160.83,160.87,39881.0,153.9951,154.177,153.9951,154.0334,39881.0
2019-04-17 10:30:00,160.87,160.92,160.71,160.76,36299.0,154.0334,154.0813,153.8802,153.9281,36299.0
2019-04-17 10:35:00,160.76,160.89,160.75,160.83,33590.0,153.9281,154.0526,153.9185,153.9951,33590.0
2019-04-17 10:40:00,160.83,160.9,160.7,160.73,33722.0,153.9951,154.0621,153.8706,153.8994,33722.0
2019-04-17 10:45:00,160.75,160.88,160.73,160.8,36062.0,153.9185,154.043,153.8994,153.9664,36062.0
2019-04-17 10:50:00,160.79,160.83,160.62,160.77,48078.0,153.9568,153.9951,153.794,153.9377,48078.0
2019-04-17 10:55:00,160.76,160.83,160.66,160.77,27173.0,153.9281,153.9951,153.8323,153.9377,27173.0
2019-04-17 11:00:00,160.75,160.9,160.72,160.82,51496.0,153.9185,154.0621,153.8898,153.9855,51496.0
2019-04-17 11:05:00,160.81,160.82,160.64,160.69,47552.0,153.976,153.9855,153.8132,153.8611,47552.0
2019-04-17 11:10:00,160.71,160.8,160.63,160.72,26196.0,153.8802,153.9664,153.8036,153.8898,26196.0
2019-04-17 11:15:00,160.71,160.87,160.68,160.83,26397.0,153.8802,154.0334,153.8515,153.9951,26397.0
2019-04-17 11:20:00,160.83,160.84,160.62,160.74,50183.0,153.9951,154.0047,153.794,153.9089,50183.0
2019-04-17 11:25:00,160.73,160.77,160.61,160.66,41719.0,153.8994,153.9377,153.7845,153.8323,41719.0
2019-04-17 11:30:00,160.66,160.67,160.45,160.52,42599.0,153.8323,153.8419,153.6313,153.6983,42599.0
2019-04-17 11:35:00,160.52,160.65,160.47,160.55,41206.0,153.6983,153.8228,153.6504,153.727,41206.0
2019-04-17 11:40:00,160.56,160.68,160.54,160.62,27699.0,153.7366,153.8515,153.7174,153.794,27699.0
2019-04-17 11:45:00,160.62,160.79,160.59,160.7,36343.0,153.794,153.9568,153.7653,153.8706,36343.0
2019-04-17 11:50:00,160.71,160.73,160.6,160.66,28162.0,153.8802,153.8994,153.7749,153.8323,28162.0
2019-04-17 11:55:00,160.67,160.7,160.51,160.53,22919.0,153.8419,153.8706,153.6887,153.7079,22919.0
2019-04-17 12:00:00,160.53,160.57,160.47,160.57,25124.0,153.7079,153.7462,153.6504,153.7462,25124.0
2019-04-17 12:05:00,160.57,160.58,160.41,160.42,34932.0,153.7462,153.7557,153.593,153.6025,34932.0
2019-04-17 12:10:00,160.42,160.49,160.34,160.46,31525.0,153.6025,153.6696,153.5259,153.6408,31525.0
2019-04-17 12:15:00,160.45,160.51,160.39,160.41,20874.0,153.6313,153.6887,153.5738,153.593,20874.0
2019-04-17 12:20:00,160.41,160.55,160.37,160.5,27705.0,153.593,153.727,153.5547,153.6791,27705.0
2019-04-17 12:25:00,160.5,160.63,160.5,160.62,20541.0,153.6791,153.8036,153.6791,153.794,20541.0
2019-04-17 12:30:00,160.62,160.77,160.6,160.68,43494.0,153.794,153.9377,153.7749,153.8515,43494.0
2019-04-17 12:35:00,160.66,160.71,160.64,160.67,19067.0,153.8323,153.8802,153.8132,153.8419,19067.0
2019-04-17 12:40:00,160.67,160.71,160.64,160.66,14161.0,153.8419,153.8802,153.8132,153.8323,14161.0
2019-04-17 12:45:00,160.63,160.72,160.59,160.6,22367.0,153.8036,153.8898,153.7653,153.7749,22367.0
2019-04-17 12:50:00,160.59,160.71,160.59,160.7,59734.0,153.7653,153.8802,153.7653,153.8706,59734.0
2019-04-17 12:55:00,160.7,160.74,160.66,160.68,28461.0,153.8706,153.9089,153.8323,153.8515,28461.0
2019-04-17 13:00:00,160.67,160.77,160.67,160.75,13949.0,153.8419,153.9377,153.8419,153.9185,13949.0
2019-04-17 13:05:00,160.76,160.9,160.76,160.85,33843.0,153.9281,154.0621,153.9281,154.0143,33843.0
2019-04-17 13:10:00,160.84,160.9,160.81,160.87,25075.0,154.0047,154.0621,153.976,154.0334,25075.0
2019-04-17 13:15:00,160.88,160.93,160.8,160.86,22122.0,154.043,154.0909,153.9664,154.0238,22122.0
2019-04-17 13:20:00,160.84,160.87,160.68,160.68,58700.0,154.0047,154.0334,153.8515,153.8515,58700.0
2019-04-17 13:25:00,160.69,160.71,160.58,160.62,20314.0,153.8611,153.8802,153.7557,153.794,20314.0
2019-04-17 13:30:00,160.62,160.75,160.6,160.75,20311.0,153.794,153.9185,153.7749,153.9185,20311.0
2019-04-17 13:35:00,160.75,160.76,160.7,160.74,14959.0,153.9185,153.9281,153.8706,153.9089,14959.0
2019-04-17 13:40:00,160.74,160.8,160.73,160.77,15347.0,153.9089,153.9664,153.8994,153.9377,15347.0
2019-04-17 13:45:00,160.77,160.81,160.7,160.72,21702.0,153.9377,153.976,153.8706,153.8898,21702.0
2019-04-17 13:50:00,160.72,160.73,160.59,160.6,18658.0,153.8898,153.8994,153.7653,153.7749,18658.0
2019-04-17 13:55:00,160.61,160.64,160.56,160.56,24840.0,153.7845,153.8132,153.7366,153.7366,24840.0
2019-04-17 14:00:00,160.54,160.59,160.5,160.52,27557.0,153.7174,153.7653,153.6791,153.6983,27557.0
2019-04-17 14:05:00,160.52,160.58,160.44,160.48,25836.0,153.6983,153.7557,153.6217,153.66,25836.0
2019-04-17 14:10:00,160.48,160.52,160.42,160.44,23799.0,153.66,153.6983,153.6025,153.6217,23799.0
2019-04-17 14:15:00,160.45,160.69,160.44,160.68,31520.0,153.6313,153.8611,153.6217,153.8515,31520.0
2019-04-17 14:20:00,160.68,160.68,160.45,160.46,40040.0,153.8515,153.8515,153.6313,153.6408,40040.0
2019-04-17 14:25:00,160.47,160.51,160.4,160.47,45798.0,153.6504,153.6887,153.5834,153.6504,45798.0
2019-04-17 14:30:00,160.48,160.51,160.45,160.5,39676.0,153.66,153.6887,153.6313,153.6791,39676.0
2019-04-17 14:35:00,160.5,160.52,160.41,160.41,45889.0,153.6791,153.6983,153.593,153.593,45889.0
2019-04-17 14:40:00,160.42,160.46,160.37,160.45,26868.0,153.6025,153.6408,153.5547,153.6313,26868.0
2019-04-17 14:45:00,160.46,160.49,160.37,160.39,25667.0,153.6408,153.6696,153.5547,153.5738,25667.0
2019-04-17 14:50:00,160.39,160.48,160.36,160.48,30103.0,153.5738,153.66,153.5451,153.66,30103.0
2019-04-17 14:55:00,160.47,160.51,160.42,160.42,41246.0,153.6504,153.6887,153.6025,153.6025,41246.0
2019-04-17 15:00:00,160.41,160.47,160.37,160.39,42425.0,153.593,153.6504,153.5547,153.5738,42425.0
2019-04-17 15:05:00,160.39,160.47,160.39,160.4,35295.0,153.5738,153.6504,153.5738,153.5834,35295.0
2019-04-17 15:10:00,160.4,160.43,160.32,160.36,41139.0,153.5834,153.6121,153.5068,153.5451,41139.0
2019-04-17 15:15:00,160.36,160.38,160.31,160.37,57419.0,153.5451,153.5642,153.4972,153.5547,57419.0
2019-04-17 15:20:00,160.36,160.39,160.33,160.34,62068.0,153.5451,153.5738,153.5164,153.5259,62068.0
2019-04-17 15:25:00,160.34,160.43,160.34,160.39,31302.0,153.5259,153.6121,153.5259,153.5738,31302.0
2019-04-17 15:30:00,160.39,160.47,160.37,160.45,31357.0,153.5738,153.6504,153.5547,153.6313,31357.0
2019-04-17 15:35:00,160.45,160.49,160.35,160.47,50922.0,153.6313,153.6696,153.5355,153.6504,50922.0
2019-04-17 15:40:00,160.47,160.59,160.43,160.58,50811.0,153.6504,153.7653,153.6121,153.7557,50811.0
2019-04-17 15:45:00,160.58,160.61,160.46,160.47,70737.0,153.7557,153.7845,153.6408,153.6504,70737.0
2019-04-17 15:50:00,160.47,160.64,160.47,160.58,90014.0,153.6504,153.8132,153.6504,153.7557,90014.0
2019-04-17 15:55:00,160.57,160.58,160.43,160.45,181847.0,153.7462,153.7557,153.6121,153.6313,181847.0
2019-04-18 09:30:00,160.93,161.11,160.43,160.76,520712.0,154.0909,154.2632,153.6121,153.9281,520712.0
2019-04-18 09:35:00,160.76,160.76,160.11,160.25,108761.0,153.9281,153.9281,153.3057,153.4398,108761.0
2019-04-18 09:40:00,160.23,160.24,159.96,160.2,97222.0,153.4206,153.4302,153.1621,153.3919,97222.0
2019-04-18 09:45:00,160.18,160.4,160.13,160.16,79178.0,153.3727,153.5834,153.3249,153.3536,79178.0
2019-04-18 09:50:00,160.18,160.21,159.92,159.99,55937.0,153.3727,153.4015,153.1238,153.1908,55937.0
2019-04-18 09:55:00,160.02,160.12,159.74,159.76,69886.0,153.2195,153.3153,152.9514,152.9706,69886.0
2019-04-18 10:00:00,159.76,159.93,159.53,159.55,85058.0,152.9706,153.1334,152.7504,152.7695,85058.0
2019-04-18 10:05:00,159.54,159.87,159.52,159.58,123743.0,152.7599,153.0759,152.7408,152.7982,123743.0
2019-04-18 10:10:00,159.57,159.8,159.51,159.58,70213.0,152.7887,153.0089,152.7312,152.7982,70213.0
2019-04-18 10:15:00,159.59,159.78,159.54,159.64,54867.0,152.8078,152.9897,152.7599,152.8557,54867.0
2019-04-18 10:20:00,159.64,159.67,159.4,159.42,55853.0,152.8557,152.8844,152.6259,152.645,55853.0
2019-04-18 10:25:00,159.4,159.41,159.1,159.21,74591.0,152.6259,152.6355,152.3386,152.444,74591.0
2019-04-18 10:30:00,159.2,159.47,159.1,159.22,90330.0,152.4344,152.6929,152.3386,152.4535,90330.0
2019-04-18 10:35:00,159.22,159.31,159.06,159.07,67276.0,152.4535,152.5397,152.3003,152.3099,67276.0
2019-04-18 10:40:00,159.07,159.17,159.0,159.13,38659.0,152.3099,152.4057,152.2429,152.3674,38659.0
2019-04-18 10:45:00,159.15,159.3,159.09,159.11,109914.0,152.3865,152.5301,152.3291,152.3482,109914.0
2019-04-18 10:50:00,159.11,159.44,159.09,159.38,77878.0,152.3482,152.6642,152.3291,152.6067,77878.0
2019-04-18 10:55:00,159.37,159.63,159.36,159.53,30551.0,152.5972,152.8461,152.5876,152.7504,30551.0
2019-04-18 11:00:00,159.51,159.55,159.36,159.46,54737.0,152.7312,152.7695,152.5876,152.6833,54737.0
2019-04-18 11:05:00,159.46,159.77,159.42,159.77,46651.0,152.6833,152.9802,152.645,152.9802,46651.0
2019-04-18 11:10:00,159.78,159.9,159.69,159.77,47610.0,152.9897,153.1046,152.9036,152.9802,47610.0
2019-04-18 11:15:00,159.78,159.9,159.67,159.76,34691.0,152.9897,153.1046,152.8844,152.9706,34691.0
2019-04-18 11:20:00,159.77,159.86,159.73,159.78,24815.0,152.9802,153.0663,152.9419,152.9897,24815.0
2019-04-18 11:25:00,159.78,159.86,159.66,159.7,35307.0,152.9897,153.0663,152.8748,152.9131,35307.0
2019-04-18 11:30:00,159.69,159.76,159.57,159.64,51059.0,152.9036,152.9706,152.7887,152.8557,51059.0
2019-04-18 11:35:00,159.67,159.87,159.56,159.82,24481.0,152.8844,153.0759,152.7791,153.028,24481.0
2019-04-18 11:40:00,159.82,159.91,159.77,159.86,18643.0,153.028,153.1142,152.9802,153.0663,18643.0
2019-04-18 11:45:00,159.87,159.87,159.79,159.79,23871.0,153.0759,153.0759,152.9993,152.9993,23871.0
2019-04-18 11:50:00,159.81,159.99,159.81,159.87,23724.0,153.0185,153.1908,153.0185,153.0759,23724.0
2019-04-18 11:55:00,159.89,159.94,159.81,159.88,30123.0,153.0951,153.1429,153.0185,153.0855,30123.0
2019-04-18 12:00:00,159.86,159.92,159.75,159.92,28582.0,153.0663,153.1238,152.961,153.1238,28582.0
2019-04-18 12:05:00,159.91,160.0,159.9,159.99,40306.0,153.1142,153.2004,153.1046,153.1908,40306.0
2019-04-18 12:10:00,160.0,160.0,159.89,159.93,22125.0,153.2004,153.2004,153.0951,153.1334,22125.0
2019-04-18 12:15:00,159.94,159.95,159.85,159.91,23506.0,153.1429,153.1525,153.0568,153.1142,23506.0
2019-04-18 12:20:00,159.9,159.95,159.84,159.89,26177.0,153.1046,153.1525,153.0472,153.0951,26177.0
2019-04-18 12:25:00,159.89,159.91,159.8,159.84,30217.0,153.0951,153.1142,153.0089,153.0472,30217.0
2019-04-18 12:30:00,159.83,159.93,159.8,159.84,24667.0,153.0376,153.1334,153.0089,153.0472,24667.0
2019-04-18 12:35:00,159.86,159.86,159.73,159.74,33588.0,153.0663,153.0663,152.9419,152.9514,33588.0
2019-04-18 12:40:00,159.73,159.86,159.73,159.74,34167.0,152.9419,153.0663,152.9419,152.9514,34167.0
2019-04-18 12:45:00,159.75,159.82,159.74,159.75,31823.0,152.961,153.028,152.9514,152.961,31823.0
2019-04-18 12:50:00,159.76,159.82,159.71,159.77,26807.0,152.9706,153.028,152.9227,152.9802,26807.0
2019-04-18 12:55:00,159.77,159.92,159.76,159.78,33234.0,152.9802,153.1238,152.9706,152.9897,33234.0
2019-04-18 13:00:00,159.78,159.89,159.78,159.82,26702.0,152.9897,153.0951,152.9897,153.028,26702.0
2019-04-18 13:05:00,159.83,159.84,159.7,159.71,28112.0,153.0376,153.0472,152.9131,152.9227,28112.0
2019-04-18 13:10:00,159.72,159.75,159.71,159.71,16541.0,152.9323,152.961,152.9227,152.9227,16541.0
2019-04-18 13:15:00,159.71,159.72,159.59,159.66,28089.0,152.9227,152.9323,152.8078,152.8748,28089.0
2019-04-18 13:20:00,159.66,159.74,159.62,159.72,30422.0,152.8748,152.9514,152.8365,152.9323,30422.0
2019-04-18 13:25:00,159.73,159.73,159.59,159.59,21602.0,152.9419,152.9419,152.8078,152.8078,21602.0
2019-04-18 13:30:00,159.59,159.64,159.57,159.59,32207.0,152.8078,152.8557,152.7887,152.8078,32207.0
2019-04-18 13:35:00,159.58,159.6,159.45,159.46,30418.0,152.7982,152.8174,152.6738,152.6833,30418.0
2019-04-18 13:40:00,159.47,159.51,159.39,159.5,28759.0,152.6929,152.7312,152.6163,152.7216,28759.0
2019-04-18 13:45:00,159.5,159.67,159.5,159.66,25357.0,152.7216,152.8844,152.7216,152.8748,25357.0
2019-04-18 13:50:00,159.66,159.68,159.58,159.6,31480.0,152.8748,152.894,152.7982,152.8174,31480.0
2019-04-18 13:55:00,159.6,159.63,159.51,159.52,31079.0,152.8174,152.8461,152.7312,152.7408,31079.0
2019-04-18 14:00:00,159.52,159.6,159.48,159.59,36633.0,152.7408,152.8174,152.7025,152.8078,36633.0
2019-04-18 14:05:00,159.6,159.7,159.59,159.66,29105.0,152.8174,152.9131,152.8078,152.8748,29105.0
2019-04-18 14:10:00,159.65,159.77,159.64,159.76,20277.0,152.8653,152.9802,152.8557,152.9706,20277.0
2019-04-18 14:15:00,159.76,159.87,159.74,159.84,25722.0,152.9706,153.0759,152.9514,153.0472,25722.0
2019-04-18 14:20:00,159.84,159.89,159.81,159.88,20810.0,153.0472,153.0951,153.0185,153.0855,20810.0
2019-04-18 14:25:00,159.87,159.99,159.87,159.92,31101.0,153.0759,153.1908,153.0759,153.1238,31101.0
2019-04-18 14:30:00,159.93,160.0,159.92,159.95,19545.0,153.1334,153.2004,153.1238,153.1525,19545.0
2019-04-18 14:35:00,159.96,160.06,159.89,159.9,33873.0,153.1621,153.2578,153.0951,153.1046,33873.0
2019-04-18 14:40:00,159.91,160.14,159.91,160.13,44730.0,153.1142,153.3344,153.1142,153.3249,44730.0
2019-04-18 14:45:00,160.15,160.23,160.12,160.17,23816.0,153.344,153.4206,153.3153,153.3632,23816.0
2019-04-18 14:50:00,160.17,160.22,160.12,160.16,32717.0,153.3632,153.411,153.3153,153.3536,32717.0
2019-04-18 14:55:00,160.15,160.26,160.12,160.2,40091.0,153.344,153.4493,153.3153,153.3919,40091.0
2019-04-18 15:00:00,160.18,160.2,160.06,160.16,33813.0,153.3727,153.3919,153.2578,153.3536,33813.0
2019-04-18 15:05:00,160.14,160.14,160.02,160.03,25450.0,153.3344,153.3344,153.2195,153.2291,25450.0
2019-04-18 15:10:00,160.06,160.12,159.96,159.97,36202.0,153.2578,153.3153,153.1621,153.1717,36202.0
2019-04-18 15:15:00,159.97,160.09,159.96,160.08,39651.0,153.1717,153.2866,153.1621,153.277,39651.0
2019-04-18 15:20:00,160.07,160.1,159.93,160.0,41170.0,153.2674,153.2961,153.1334,153.2004,41170.0
2019-04-18 15:25:00,160.01,160.04,159.93,159.95,39867.0,153.21,153.2387,153.1334,153.1525,39867.0
2019-04-18 15:30:00,159.95,159.97,159.86,159.91,58160.0,153.1525,153.1717,153.0663,153.1142,58160.0
2019-04-18 15:35:00,159.92,159.95,159.78,159.94,76071.0,153.1238,153.1525,152.9897,153.1429,76071.0
2019-04-18 15:40:00,159.94,160.0,159.9,159.98,53696.0,153.1429,153.2004,153.1046,153.1812,53696.0
2019-04-18 15:45:00,159.97,160.09,159.95,160.07,74219.0,153.1717,153.2866,153.1525,153.2674,74219.0
2019-04-18 15:50:00,160.07,160.14,159.93,160.08,175942.0,153.2674,153.3344,153.1334,153.277,175942.0
2019-04-18 15:55:00,160.07,160.2,160.0,160.16,275580.0,153.2674,153.3919,153.2004,153.3536,275580.0
2019-04-22 09:30:00,159.2,159.5,159.1,159.16,149133.0,152.4344,152.7216,152.3386,152.3961,149133.0
2019-04-22 09:35:00,159.16,159.51,159.07,159.25,76627.0,152.3961,152.7312,152.3099,152.4823,76627.0
2019-04-22 09:40:00,159.24,159.56,159.2,159.56,67905.0,152.4727,152.7791,152.4344,152.7791,67905.0
2019-04-22 09:45:00,159.57,159.57,159.31,159.42,42319.0,152.7887,152.7887,152.5397,152.645,42319.0
2019-04-22 09:50:00,159.45,159.5,159.24,159.4,51616.0,152.6738,152.7216,152.4727,152.6259,51616.0
2019-04-22 09:55:00,159.4,159.48,159.25,159.4,40526.0,152.6259,152.7025,152.4823,152.6259,40526.0
2019-04-22 10:00:00,159.41,159.47,159.31,159.46,97866.0,152.6355,152.6929,152.5397,152.6833,97866.0
2019-04-22 10:05:00,159.48,159.58,159.38,159.4,58742.0,152.7025,152.7982,152.6067,152.6259,58742.0
2019-04-22 10:10:00,159.4,159.44,159.28,159.34,53455.0,152.6259,152.6642,152.511,152.5684,53455.0
2019-04-22 10:15:00,159.33,159.46,159.3,159.38,112098.0,152.5589,152.6833,152.5301,152.6067,112098.0
2019-04-22 10:20:00,159.39,159.45,159.11,159.14,62634.0,152.6163,152.6738,152.3482,152.3769,62634.0
2019-04-22 10:25:00,159.12,159.33,159.06,159.27,48976.0,152.3578,152.5589,152.3003,152.5014,48976.0
2019-04-22 10:30:00,159.26,159.46,159.22,159.4,76180.0,152.4918,152.6833,152.4535,152.6259,76180.0
2019-04-22 10:35:00,159.41,159.51,159.35,159.38,63122.0,152.6355,152.7312,152.578,152.6067,63122.0
2019-04-22 10:40:00,159.38,159.45,159.34,159.38,30271.0,152.6067,152.6738,152.5684,152.6067,30271.0
2019-04-22 10:45:00,159.38,159.66,159.35,159.66,33183.0,152.6067,152.8748,152.578,152.8748,33183.0
2019-04-22 10:50:00,159.68,159.75,159.61,159.71,26646.0,152.894,152.961,152.827,152.9227,26646.0
2019-04-22 10:55:00,159.72,159.86,159.68,159.85,31225.0,152.9323,153.0663,152.894,153.0568,31225.0
2019-04-22 11:00:00,159.84,159.92,159.79,159.82,31360.0,153.0472,153.1238,152.9993,153.028,31360.0
2019-04-22 11:05:00,159.82,159.88,159.78,159.83,35883.0,153.028,153.0855,152.9897,153.0376,35883.0
2019-04-22 11:10:00,159.83,159.92,159.82,159.91,22075.0,153.0376,153.1238,153.028,153.1142,22075.0
2019-04-22 11:15:00,159.91,159.96,159.85,159.96,26351.0,153.1142,153.1621,153.0568,153.1621,26351.0
2019-04-22 11:20:00,159.96,160.14,159.96,160.1,50214.0,153.1621,153.3344,153.1621,153.2961,50214.0
2019-04-22 11:25:00,160.1,160.27,160.06,160.24,43355.0,153.2961,153.4589,153.2578,153.4302,43355.0
2019-04-22 11:30:00,160.25,160.32,160.16,160.18,37451.0,153.4398,153.5068,153.3536,153.3727,37451.0
2019-04-22 11:35:00,160.18,160.22,160.1,160.1,34617.0,153.3727,153.411,153.2961,153.2961,34617.0
2019-04-22 11:40:00,160.1,160.15,160.0,160.11,48576.0,153.2961,153.344,153.2004,153.3057,48576.0
2019-04-22 11:45:00,160.11,160.12,160.0,160.02,26527.0,153.3057,153.3153,153.2004,153.2195,26527.0
2019-04-22 11:50:00,160.03,160.08,159.95,160.02,27757.0,153.2291,153.277,153.1525,153.2195,27757.0
2019-04-22 11:55:00,160.01,160.05,159.93,160.0,25209.0,153.21,153.2483,153.1334,153.2004,25209.0
2019-04-22 12:00:00,159.99,160.01,159.92,159.93,15247.0,153.1908,153.21,153.1238,153.1334,15247.0
2019-04-22 12:05:00,159.93,160.05,159.92,160.0,27720.0,153.1334,153.2483,153.1238,153.2004,27720.0
2019-04-22 12:10:00,160.0,160.09,159.99,160.0,21327.0,153.2004,153.2866,153.1908,153.2004,21327.0
2019-04-22 12:15:00,159.99,160.04,159.93,159.97,24764.0,153.1908,153.2387,153.1334,153.1717,24764.0
2019-04-22 12:20:00,159.96,159.99,159.88,159.93,19255.0,153.1621,153.1908,153.0855,153.1334,19255.0
2019-04-22 12:25:00,159.92,160.0,159.89,160.0,15267.0,153.1238,153.2004,153.0951,153.2004,15267.0
2019-04-22 12:30:00,159.99,160.02,159.95,160.0,14536.0,153.1908,153.2195,153.1525,153.2004,14536.0
2019-04-22 12:35:00,160.0,160.0,159.91,159.92,19574.0,153.2004,153.2004,153.1142,153.1238,19574.0
2019-04-22 12:40:00,159.93,159.99,159.92,159.95,17584.0,153.1334,153.1908,153.1238,153.1525,17584.0
2019-04-22 12:45:00,159.96,160.02,159.94,159.95,11907.0,153.1621,153.2195,153.1429,153.1525,11907.0
2019-04-22 12:50:00,159.95,159.96,159.89,159.9,23209.0,153.1525,153.1621,153.0951,153.1046,23209.0
2019-04-22 12:55:00,159.89,159.94,159.88,159.91,11518.0,153.0951,153.1429,153.0855,153.1142,11518.0
2019-04-22 13:00:00,159.91,159.94,159.77,159.79,17342.0,153.1142,153.1429,152.9802,152.9993,17342.0
2019-04-22 13:05:00,159.8,159.81,159.74,159.79,20771.0,153.0089,153.0185,152.9514,152.9993,20771.0
2019-04-22 13:10:00,159.81,159.95,159.8,159.94,18237.0,153.0185,153.1525,153.0089,153.1429,18237.0
2019-04-22 13:15:00,159.94,159.99,159.88,159.9,13626.0,153.1429,153.1908,153.0855,153.1046,13626.0
2019-04-22 13:20:00,159.91,160.01,159.91,159.98,17958.0,153.1142,153.21,153.1142,153.1812,17958.0
2019-04-22 13:25:00,159.98,160.03,159.95,159.97,34825.0,153.1812,153.2291,153.1525,153.1717,34825.0
2019-04-22 13:30:00,159.96,160.07,159.96,160.06,21772.0,153.1621,153.2674,153.1621,153.2578,21772.0
2019-04-22 13:35:00,160.05,160.1,160.04,160.08,19473.0,153.2483,153.2961,153.2387,153.277,19473.0
2019-04-22 13:40:00,160.09,160.12,160.03,160.03,22512.0,153.2866,153.3153,153.2291,153.2291,22512.0
2019-04-22 13:45:00,160.02,160.05,159.96,160.01,19417.0,153.2195,153.2483,153.1621,153.21,19417.0
2019-04-22 13:50:00,160.01,160.11,160.01,160.11,15154.0,153.21,153.3057,153.21,153.3057,15154.0
2019-04-22 13:55:00,160.12,160.12,160.08,160.1,12883.0,153.3153,153.3153,153.277,153.2961,12883.0
2019-04-22 14:00:00,160.11,160.15,160.05,160.08,18162.0,153.3057,153.344,153.2483,153.277,18162.0
2019-04-22 14:05:00,160.08,160.12,160.04,160.04,17401.0,153.277,153.3153,153.2387,153.2387,17401.0
2019-04-22 14:10:00,160.05,160.08,160.01,160.04,19561.0,153.2483,153.277,153.21,153.2387,19561.0
2019-04-22 14:15:00,160.04,160.05,159.95,160.0,16110.0,153.2387,153.2483,153.1525,153.2004,16110.0
2019-04-22 14:20:00,160.0,160.08,159.99,160.05,21282.0,153.2004,153.277,153.1908,153.2483,21282.0
2019-04-22 14:25:00,160.06,160.1,160.01,160.06,22463.0,153.2578,153.2961,153.21,153.2578,22463.0
2019-04-22 14:30:00,160.07,160.12,160.05,160.08,22765.0,153.2674,153.3153,153.2483,153.277,22765.0
2019-04-22 14:35:00,160.08,160.16,160.06,160.14,26097.0,153.277,153.3536,153.2578,153.3344,26097.0
2019-04-22 14:40:00,160.16,160.19,160.11,160.13,22737.0,153.3536,153.3823,153.3057,153.3249,22737.0
2019-04-22 14:45:00,160.14,160.23,160.13,160.19,22487.0,153.3344,153.4206,153.3249,153.3823,22487.0
2019-04-22 14:50:00,160.2,160.27,160.2,160.26,21883.0,153.3919,153.4589,153.3919,153.4493,21883.0
2019-04-22 14:55:00,160.26,160.28,160.21,160.23,18304.0,153.4493,153.4685,153.4015,153.4206,18304.0
2019-04-22 15:00:00,160.23,160.28,160.21,160.21,23179.0,153.4206,153.4685,153.4015,153.4015,23179.0
2019-04-22 15:05:00,160.22,160.23,160.16,160.16,22811.0,153.411,153.4206,153.3536,153.3536,22811.0
2019-04-22 15:10:00,160.16,160.19,160.15,160.17,22498.0,153.3536,153.3823,153.344,153.3632,22498.0
2019-04-22 15:15:00,160.18,160.23,160.15,160.19,21130.0,153.3727,153.4206,153.344,153.3823,21130.0
2019-04-22 15:20:00,160.18,160.18,160.12,160.14,26876.0,153.3727,153.3727,153.3153,153.3344,26876.0
2019-04-22 15:25:00,160.14,160.16,160.06,160.07,25772.0,153.3344,153.3536,153.2578,153.2674,25772.0
2019-04-22 15:30:00,160.08,160.26,160.07,160.25,52986.0,153.277,153.4493,153.2674,153.4398,52986.0
2019-04-22 15:35:00,160.25,160.44,160.23,160.42,76729.0,153.4398,153.6217,153.4206,153.6025,76729.0
2019-04-22 15:40:00,160.43,160.48,160.36,160.44,89185.0,153.6121,153.66,153.5451,153.6217,89185.0
2019-04-22 15:45:00,160.45,160.46,160.38,160.43,64247.0,153.6313,153.6408,153.5642,153.6121,64247.0
2019-04-22 15:50:00,160.43,160.45,160.31,160.4,142743.0,153.6121,153.6313,153.4972,153.5834,142743.0
2019-04-22 15:55:00,160.4,160.45,160.33,160.4,230053.0,153.5834,153.6313,153.5164,153.5834,230053.0
2019-04-23 09:30:00,161.0,161.0,159.87,160.67,229494.0,154.1579,154.1579,153.0759,153.8419,229494.0
2019-04-23 09:35:00,160.69,160.97,160.58,160.6,118223.0,153.8611,154.1292,153.7557,153.7749,118223.0
2019-04-23 09:40:00,160.62,160.7,160.43,160.47,147383.0,153.794,153.8706,153.6121,153.6504,147383.0
2019-04-23 09:45:00,160.48,160.75,160.31,160.51,112682.0,153.66,153.9185,153.4972,153.6887,112682.0
2019-04-23 09:50:00,160.51,160.93,160.51,160.84,69577.0,153.6887,154.0909,153.6887,154.0047,69577.0
2019-04-23 09:55:00,160.83,161.02,160.81,160.94,71017.0,153.9951,154.177,153.976,154.1004,71017.0
2019-04-23 10:00:00,160.94,161.25,160.9,161.12,78731.0,154.1004,154.3973,154.0621,154.2728,78731.0
2019-04-23 10:05:00,161.11,161.23,161.01,161.15,63976.0,154.2632,154.3781,154.1675,154.3015,63976.0
2019-04-23 10:10:00,161.16,161.18,161.02,161.08,60199.0,154.3111,154.3302,154.177,154.2345,60199.0
2019-04-23 10:15:00,161.07,161.23,161.06,161.21,48136.0,154.2249,154.3781,154.2153,154.359,48136.0
2019-04-23 10:20:00,161.2,161.21,161.06,161.1,80165.0,154.3494,154.359,154.2153,154.2536,80165.0
2019-04-23 10:25:00,161.11,161.23,161.08,161.18,59332.0,154.2632,154.3781,154.2345,154.3302,59332.0
2019-04-23 10:30:00,161.19,161.21,160.95,160.98,115244.0,154.3398,154.359,154.11,154.1387,115244.0
2019-04-23 10:35:00,160.98,161.15,160.97,161.11,47688.0,154.1387,154.3015,154.1292,154.2632,47688.0
2019-04-23 10:40:00,161.12,161.25,161.04,161.24,47080.0,154.2728,154.3973,154.1962,154.3877,47080.0
2019-04-23 10:45:00,161.24,161.24,161.04,161.05,92966.0,154.3877,154.3877,154.1962,154.2058,92966.0
2019-04-23 10:50:00,161.05,161.05,160.83,160.85,44033.0,154.2058,154.2058,153.9951,154.0143,44033.0
2019-04-23 10:55:00,160.87,161.02,160.81,160.94,72956.0,154.0334,154.177,153.976,154.1004,72956.0
2019-04-23 11:00:00,160.94,161.01,160.88,160.95,34915.0,154.1004,154.1675,154.043,154.11,34915.0
2019-04-23 11:05:00,160.98,160.99,160.83,160.86,43872.0,154.1387,154.1483,153.9951,154.0238,43872.0
2019-04-23 11:10:00,160.86,160.98,160.81,160.93,51349.0,154.0238,154.1387,153.976,154.0909,51349.0
2019-04-23 11:15:00,160.92,161.04,160.81,160.86,58795.0,154.0813,154.1962,153.976,154.0238,58795.0
2019-04-23 11:20:00,160.86,160.98,160.85,160.9,42337.0,154.0238,154.1387,154.0143,154.0621,42337.0
2019-04-23 11:25:00,160.9,161.16,160.9,161.15,84715.0,154.0621,154.3111,154.0621,154.3015,84715.0
2019-04-23 11:30:00,161.15,161.18,161.1,161.16,58283.0,154.3015,154.3302,154.2536,154.3111,58283.0
2019-04-23 11:35:00,161.15,161.19,161.11,161.14,37221.0,154.3015,154.3398,154.2632,154.2919,37221.0
2019-04-23 11:40:00,161.14,161.23,161.06,161.2,55944.0,154.2919,154.3781,154.2153,154.3494,55944.0
2019-04-23 11:45:00,161.18,161.32,161.18,161.31,57705.0,154.3302,154.4643,154.3302,154.4547,57705.0
2019-04-23 11:50:00,161.32,161.35,161.24,161.32,70911.0,154.4643,154.493,154.3877,154.4643,70911.0
2019-04-23 11:55:00,161.33,161.47,161.26,161.44,86475.0,154.4739,154.6079,154.4068,154.5792,86475.0
2019-04-23 12:00:00,161.43,161.72,161.35,161.66,102761.0,154.5696,154.8473,154.493,154.7898,102761.0
2019-04-23 12:05:00,161.66,161.76,161.63,161.67,72295.0,154.7898,154.8856,154.7611,154.7994,72295.0
2019-04-23 12:10:00,161.66,161.7,161.48,161.52,45934.0,154.7898,154.8281,154.6175,154.6558,45934.0
2019-04-23 12:15:00,161.52,161.66,161.52,161.57,37096.0,154.6558,154.7898,154.6558,154.7037,37096.0
2019-04-23 12:20:00,161.59,161.6,161.39,161.47,64508.0,154.7228,154.7324,154.5313,154.6079,64508.0
2019-04-23 12:25:00,161.49,161.54,161.47,161.51,38316.0,154.6271,154.6749,154.6079,154.6462,38316.0
2019-04-23 12:30:00,161.52,161.52,161.36,161.4,30913.0,154.6558,154.6558,154.5026,154.5409,30913.0
2019-04-23 12:35:00,161.39,161.51,161.35,161.44,20878.0,154.5313,154.6462,154.493,154.5792,20878.0
2019-04-23 12:40:00,161.44,161.48,161.43,161.46,18244.0,154.5792,154.6175,154.5696,154.5983,18244.0
2019-04-23 12:45:00,161.47,161.59,161.43,161.56,39247.0,154.6079,154.7228,154.5696,154.6941,39247.0
2019-04-23 12:50:00,161.56,161.61,161.52,161.53,31809.0,154.6941,154.742,154.6558,154.6654,31809.0
2019-04-23 12:55:00,161.53,161.57,161.42,161.56,24662.0,154.6654,154.7037,154.56,154.6941,24662.0
2019-04-23 13:00:00,161.56,161.59,161.47,161.49,30422.0,154.6941,154.7228,154.6079,154.6271,30422.0
2019-04-23 13:05:00,161.5,161.54,161.46,161.54,29695.0,154.6366,154.6749,154.5983,154.6749,29695.0
2019-04-23 13:10:00,161.55,161.63,161.54,161.58,28022.0,154.6845,154.7611,154.6749,154.7132,28022.0
2019-04-23 13:15:00,161.59,161.67,161.58,161.66,38445.0,154.7228,154.7994,154.7132,154.7898,38445.0
2019-04-23 13:20:00,161.66,161.68,161.55,161.6,34869.0,154.7898,154.809,154.6845,154.7324,34869.0
2019-04-23 13:25:00,161.6,161.67,161.56,161.65,25224.0,154.7324,154.7994,154.6941,154.7803,25224.0
2019-04-23 13:30:00,161.65,161.68,161.57,161.58,24580.0,154.7803,154.809,154.7037,154.7132,24580.0
2019-04-23 13:35:00,161.58,161.7,161.55,161.7,50266.0,154.7132,154.8281,154.6845,154.8281,50266.0
2019-04-23 13:40:00,161.7,161.79,161.69,161.77,31782.0,154.8281,154.9143,154.8186,154.8952,31782.0
2019-04-23 13:45:00,161.77,161.78,161.72,161.76,28142.0,154.8952,154.9047,154.8473,154.8856,28142.0
2019-04-23 13:50:00,161.76,161.83,161.72,161.82,32032.0,154.8856,154.9526,154.8473,154.943,32032.0
2019-04-23 13:55:00,161.8,161.82,161.7,161.76,47638.0,154.9239,154.943,154.8281,154.8856,47638.0
2019-04-23 14:00:00,161.76,161.79,161.7,161.78,40750.0,154.8856,154.9143,154.8281,154.9047,40750.0
2019-04-23 14:05:00,161.79,161.82,161.71,161.74,48401.0,154.9143,154.943,154.8377,154.8664,48401.0
2019-04-23 14:10:00,161.74,161.74,161.59,161.6,39530.0,154.8664,154.8664,154.7228,154.7324,39530.0
2019-04-23 14:15:00,161.6,161.65,161.56,161.65,28475.0,154.7324,154.7803,154.6941,154.7803,28475.0
2019-04-23 14:20:00,161.64,161.66,161.6,161.6,35078.0,154.7707,154.7898,154.7324,154.7324,35078.0
2019-04-23 14:25:00,161.61,161.72,161.6,161.67,125536.0,154.742,154.8473,154.7324,154.7994,125536.0
2019-04-23 14:30:00,161.68,161.83,161.65,161.78,35661.0,154.809,154.9526,154.7803,154.9047,35661.0
2019-04-23 14:35:00,161.78,161.86,161.77,161.78,35933.0,154.9047,154.9813,154.8952,154.9047,35933.0
2019-04-23 14:40:00,161.78,161.79,161.74,161.78,34218.0,154.9047,154.9143,154.8664,154.9047,34218.0
2019-04-23 14:45:00,161.79,161.81,161.7,161.71,32151.0,154.9143,154.9335,154.8281,154.8377,32151.0
2019-04-23 14:50:00,161.72,161.72,161.65,161.72,44903.0,154.8473,154.8473,154.7803,154.8473,44903.0
2019-04-23 14:55:00,161.72,161.83,161.72,161.82,39131.0,154.8473,154.9526,154.8473,154.943,39131.0
2019-04-23 15:00:00,161.82,161.82,161.72,161.75,48021.0,154.943,154.943,154.8473,154.876,48021.0
2019-04-23 15:05:00,161.75,161.77,161.7,161.73,52336.0,154.876,154.8952,154.8281,154.8569,52336.0
2019-04-23 15:10:00,161.73,161.83,161.73,161.78,47165.0,154.8569,154.9526,154.8569,154.9047,47165.0
2019-04-23 15:15:00,161.78,161.85,161.75,161.85,56117.0,154.9047,154.9718,154.876,154.9718,56117.0
2019-04-23 15:20:00,161.84,161.88,161.82,161.82,60076.0,154.9622,155.0005,154.943,154.943,60076.0
2019-04-23 15:25:00,161.82,161.86,161.81,161.82,67073.0,154.943,154.9813,154.9335,154.943,67073.0
2019-04-23 15:30:00,161.83,161.83,161.52,161.52,82572.0,154.9526,154.9526,154.6558,154.6558,82572.0
2019-04-23 15:35:00,161.52,161.59,161.5,161.51,89079.0,154.6558,154.7228,154.6366,154.6462,89079.0
2019-04-23 15:40:00,161.5,161.51,161.4,161.43,80106.0,154.6366,154.6462,154.5409,154.5696,80106.0
2019-04-23 15:45:00,161.43,161.43,161.29,161.41,85978.0,154.5696,154.5696,154.4356,154.5505,85978.0
2019-04-23 15:50:00,161.42,161.78,161.42,161.77,130824.0,154.56,154.9047,154.56,154.8952,130824.0
2019-04-23 15:55:00,161.77,161.84,161.51,161.63,218936.0,154.8952,154.9622,154.6462,154.7611,218936.0
2019-04-24 09:30:00,161.75,161.75,160.65,160.96,246387.0,154.876,154.876,153.8228,154.1196,246387.0
2019-04-24 09:35:00,160.99,161.42,160.95,161.38,78444.0,154.1483,154.56,154.11,154.5217,78444.0
2019-04-24 09:40:00,161.4,161.57,161.17,161.5,122849.0,154.5409,154.7037,154.3207,154.6366,122849.0
2019-04-24 09:45:00,161.49,161.56,161.32,161.35,93082.0,154.6271,154.6941,154.4643,154.493,93082.0
2019-04-24 09:50:00,161.34,161.5,161.2,161.3,191585.0,154.4834,154.6366,154.3494,154.4451,191585.0
2019-04-24 09:55:00,161.28,161.38,161.22,161.34,93565.0,154.426,154.5217,154.3685,154.4834,93565.0
2019-04-24 10:00:00,161.33,161.5,161.32,161.48,71949.0,154.4739,154.6366,154.4643,154.6175,71949.0
2019-04-24 10:05:00,161.48,161.52,161.39,161.43,57886.0,154.6175,154.6558,154.5313,154.5696,57886.0
2019-04-24 10:10:00,161.44,161.62,161.44,161.56,62299.0,154.5792,154.7515,154.5792,154.6941,62299.0
2019-04-24 10:15:00,161.57,161.58,161.36,161.45,85520.0,154.7037,154.7132,154.5026,154.5888,85520.0
2019-04-24 10:20:00,161.44,161.52,161.39,161.46,53649.0,154.5792,154.6558,154.5313,154.5983,53649.0
2019-04-24 10:25:00,161.47,161.5,161.37,161.39,49646.0,154.6079,154.6366,154.5122,154.5313,49646.0
2019-04-24 10:30:00,161.39,161.47,161.31,161.46,62146.0,154.5313,154.6079,154.4547,154.5983,62146.0
2019-04-24 10:35:00,161.48,161.54,161.37,161.39,88531.0,154.6175,154.6749,154.5122,154.5313,88531.0
2019-04-24 10:40:00,161.38,161.45,161.31,161.35,67664.0,154.5217,154.5888,154.4547,154.493,67664.0
2019-04-24 10:45:00,161.36,161.37,161.15,161.27,67517.0,154.5026,154.5122,154.3015,154.4164,67517.0
2019-04-24 10:50:00,161.28,161.44,161.26,161.38,55995.0,154.426,154.5792,154.4068,154.5217,55995.0
2019-04-24 10:55:00,161.37,161.56,161.29,161.44,163807.0,154.5122,154.6941,154.4356,154.5792,163807.0
2019-04-24 11:00:00,161.43,161.64,161.41,161.53,212416.0,154.5696,154.7707,154.5505,154.6654,212416.0
2019-04-24 11:05:00,161.52,161.65,161.5,161.57,105258.0,154.6558,154.7803,154.6366,154.7037,105258.0
2019-04-24 11:10:00,161.56,161.8,161.53,161.79,76711.0,154.6941,154.9239,154.6654,154.9143,76711.0
2019-04-24 11:15:00,161.8,161.97,161.77,161.95,58665.0,154.9239,155.0867,154.8952,155.0675,58665.0
2019-04-24 11:20:00,161.95,161.99,161.83,161.9,79608.0,155.0675,155.1058,154.9526,155.0196,79608.0
2019-04-24 11:25:00,161.91,161.98,161.82,161.92,67324.0,155.0292,155.0962,154.943,155.0388,67324.0
2019-04-24 11:30:00,161.94,161.99,161.89,161.98,88312.0,155.0579,155.1058,155.0101,155.0962,88312.0
2019-04-24 11:35:00,161.97,162.03,161.94,161.97,113592.0,155.0867,155.1441,155.0579,155.0867,113592.0
2019-04-24 11:40:00,161.97,161.99,161.79,161.82,68955.0,155.0867,155.1058,154.9143,154.943,68955.0
2019-04-24 11:45:00,161.83,161.86,161.71,161.76,48291.0,154.9526,154.9813,154.8377,154.8856,48291.0
2019-04-24 11:50:00,161.73,161.74,161.61,161.71,46556.0,154.8569,154.8664,154.742,154.8377,46556.0
2019-04-24 11:55:00,161.71,161.89,161.65,161.79,44539.0,154.8377,155.0101,154.7803,154.9143,44539.0
2019-04-24 12:00:00,161.8,161.81,161.6,161.68,48978.0,154.9239,154.9335,154.7324,154.809,48978.0
2019-04-24 12:05:00,161.68,161.73,161.62,161.63,28411.0,154.809,154.8569,154.7515,154.7611,28411.0
2019-04-24 12:10:00,161.62,161.69,161.6,161.64,25112.0,154.7515,154.8186,154.7324,154.7707,25112.0
2019-04-24 12:15:00,161.65,161.69,161.56,161.56,24160.0,154.7803,154.8186,154.6941,154.6941,24160.0
2019-04-24 12:20:00,161.56,161.64,161.5,161.56,40536.0,154.6941,154.7707,154.6366,154.6941,40536.0
2019-04-24 12:25:00,161.54,161.63,161.54,161.57,29096.0,154.6749,154.7611,154.6749,154.7037,29096.0
2019-04-24 12:30:00,161.57,161.68,161.52,161.61,37621.0,154.7037,154.809,154.6558,154.742,37621.0
2019-04-24 12:35:00,161.59,161.66,161.57,161.61,29884.0,154.7228,154.7898,154.7037,154.742,29884.0
2019-04-24 12:40:00,161.6,161.62,161.48,161.49,32696.0,154.7324,154.7515,154.6175,154.6271,32696.0
2019-04-24 12:45:00,161.49,161.61,161.47,161.57,25062.0,154.6271,154.742,154.6079,154.7037,25062.0
2019-04-24 12:50:00,161.57,161.57,161.49,161.5,26913.0,154.7037,154.7037,154.6271,154.6366,26913.0
2019-04-24 12:55:00,161.5,161.5,161.27,161.27,48516.0,154.6366,154.6366,154.4164,154.4164,48516.0
2019-04-24 13:00:00,161.26,161.31,161.21,161.28,102532.0,154.4068,154.4547,154.359,154.426,102532.0
2019-04-24 13:05:00,161.28,161.31,161.22,161.23,30089.0,154.426,154.4547,154.3685,154.3781,30089.0
2019-04-24 13:10:00,161.24,161.24,161.11,161.11,36745.0,154.3877,154.3877,154.2632,154.2632,36745.0
2019-04-24 13:15:00,161.11,161.24,161.09,161.19,34631.0,154.2632,154.3877,154.2441,154.3398,34631.0
2019-04-24 13:20:00,161.19,161.3,161.14,161.25,32217.0,154.3398,154.4451,154.2919,154.3973,32217.0
2019-04-24 13:25:00,161.27,161.35,161.22,161.34,18232.0,154.4164,154.493,154.3685,154.4834,18232.0
2019-04-24 13:30:00,161.35,161.37,161.28,161.33,42585.0,154.493,154.5122,154.426,154.4739,42585.0
2019-04-24 13:35:00,161.32,161.44,161.31,161.4,26719.0,154.4643,154.5792,154.4547,154.5409,26719.0
2019-04-24 13:40:00,161.4,161.61,161.36,161.61,56051.0,154.5409,154.742,154.5026,154.742,56051.0
2019-04-24 13:45:00,161.61,161.66,161.57,161.64,33957.0,154.742,154.7898,154.7037,154.7707,33957.0
2019-04-24 13:50:00,161.64,161.69,161.62,161.67,36374.0,154.7707,154.8186,154.7515,154.7994,36374.0
2019-04-24 13:55:00,161.67,161.71,161.59,161.62,30030.0,154.7994,154.8377,154.7228,154.7515,30030.0
2019-04-24 14:00:00,161.61,161.64,161.56,161.62,43070.0,154.742,154.7707,154.6941,154.7515,43070.0
2019-04-24 14:05:00,161.63,161.65,161.5,161.5,24777.0,154.7611,154.7803,154.6366,154.6366,24777.0
2019-04-24 14:10:00,161.5,161.63,161.5,161.6,24698.0,154.6366,154.7611,154.6366,154.7324,24698.0
2019-04-24 14:15:00,161.59,161.61,161.56,161.59,27668.0,154.7228,154.742,154.6941,154.7228,27668.0
2019-04-24 14:20:00,161.6,161.66,161.59,161.6,22960.0,154.7324,154.7898,154.7228,154.7324,22960.0
2019-04-24 14:25:00,161.6,161.64,161.42,161.53,95335.0,154.7324,154.7707,154.56,154.6654,95335.0
2019-04-24 14:30:00,161.53,161.57,161.49,161.53,23538.0,154.6654,154.7037,154.6271,154.6654,23538.0
2019-04-24 14:35:00,161.52,161.63,161.51,161.62,65676.0,154.6558,154.7611,154.6462,154.7515,65676.0
2019-04-24 14:40:00,161.63,161.64,161.5,161.58,58154.0,154.7611,154.7707,154.6366,154.7132,58154.0
2019-04-24 14:45:00,161.57,161.66,161.57,161.66,36095.0,154.7037,154.7898,154.7037,154.7898,36095.0
2019-04-24 14:50:00,161.66,161.66,161.54,161.55,79762.0,154.7898,154.7898,154.6749,154.6845,79762.0
2019-04-24 14:55:00,161.55,161.55,161.48,161.49,43729.0,154.6845,154.6845,154.6175,154.6271,43729.0
2019-04-24 15:00:00,161.49,161.49,161.35,161.35,52582.0,154.6271,154.6271,154.493,154.493,52582.0
2019-04-24 15:05:00,161.35,161.46,161.35,161.45,42264.0,154.493,154.5983,154.493,154.5888,42264.0
2019-04-24 15:10:00,161.44,161.54,161.39,161.51,95405.0,154.5792,154.6749,154.5313,154.6462,95405.0
2019-04-24 15:15:00,161.51,161.61,161.49,161.61,30747.0,154.6462,154.742,154.6271,154.742,30747.0
2019-04-24 15:20:00,161.61,161.63,161.53,161.54,41843.0,154.742,154.7611,154.6654,154.6749,41843.0
2019-04-24 15:25:00,161.54,161.6,161.52,161.59,66910.0,154.6749,154.7324,154.6558,154.7228,66910.0
2019-04-24 15:30:00,161.61,161.66,161.59,161.66,55208.0,154.742,154.7898,154.7228,154.7898,55208.0
2019-04-24 15:35:00,161.65,161.77,161.65,161.72,69831.0,154.7803,154.8952,154.7803,154.8473,69831.0
2019-04-24 15:40:00,161.72,161.75,161.58,161.71,76676.0,154.8473,154.876,154.7132,154.8377,76676.0
2019-04-24 15:45:00,161.72,161.84,161.67,161.81,88012.0,154.8473,154.9622,154.7994,154.9335,88012.0
2019-04-24 15:50:00,161.81,161.86,161.6,161.81,183838.0,154.9335,154.9813,154.7324,154.9335,183838.0
2019-04-24 15:55:00,161.78,161.84,161.36,161.5,370363.0,154.9047,154.9622,154.5026,154.6366,370363.0
2019-04-25 09:30:00,160.52,160.99,159.3,159.38,1024483.0,153.6983,154.1483,152.5301,152.6067,1024483.0
2019-04-25 09:35:00,159.4,159.83,158.55,159.78,528853.0,152.6259,153.0376,151.812,152.9897,528853.0
2019-04-25 09:40:00,159.75,160.55,159.42,160.5,280899.0,152.961,153.727,152.645,153.6791,280899.0
2019-04-25 09:45:00,160.46,160.58,159.89,160.14,209930.0,153.6408,153.7557,153.0951,153.3344,209930.0
2019-04-25 09:50:00,160.16,160.66,160.0,160.64,191983.0,153.3536,153.8323,153.2004,153.8132,191983.0
2019-04-25 09:55:00,160.65,160.79,160.29,160.49,187690.0,153.8228,153.9568,153.4781,153.6696,187690.0
2019-04-25 10:00:00,160.5,160.98,160.49,160.94,145686.0,153.6791,154.1387,153.6696,154.1004,145686.0
2019-04-25 10:05:00,160.93,160.99,160.57,160.66,230959.0,154.0909,154.1483,153.7462,153.8323,230959.0
2019-04-25 10:10:00,160.63,160.77,159.88,160.0,136777.0,153.8036,153.9377,153.0855,153.2004,136777.0
2019-04-25 10:15:00,159.97,160.25,159.81,160.25,117478.0,153.1717,153.4398,153.0185,153.4398,117478.0
2019-04-25 10:20:00,160.25,160.28,159.99,160.08,82831.0,153.4398,153.4685,153.1908,153.277,82831.0
2019-04-25 10:25:00,160.07,160.18,160.01,160.08,54516.0,153.2674,153.3727,153.21,153.277,54516.0
2019-04-25 10:30:00,160.08,160.5,159.84,160.49,160889.0,153.277,153.6791,153.0472,153.6696,160889.0
2019-04-25 10:35:00,160.47,160.7,160.46,160.46,85117.0,153.6504,153.8706,153.6408,153.6408,85117.0
2019-04-25 10:40:00,160.48,160.51,160.27,160.29,74819.0,153.66,153.6887,153.4589,153.4781,74819.0
2019-04-25 10:45:00,160.28,160.48,160.27,160.35,67564.0,153.4685,153.66,153.4589,153.5355,67564.0
2019-04-25 10:50:00,160.36,160.57,160.25,160.4,87709.0,153.5451,153.7462,153.4398,153.5834,87709.0
2019-04-25 10:55:00,160.41,161.22,160.4,160.99,170512.0,153.593,154.3685,153.5834,154.1483,170512.0
2019-04-25 11:00:00,160.96,161.17,160.9,161.17,61610.0,154.1196,154.3207,154.0621,154.3207,61610.0
2019-04-25 11:05:00,161.15,161.15,160.62,160.69,77293.0,154.3015,154.3015,153.794,153.8611,77293.0
2019-04-25 11:10:00,160.69,160.72,160.3,160.52,97516.0,153.8611,153.8898,153.4876,153.6983,97516.0
2019-04-25 11:15:00,160.54,160.62,160.14,160.27,56496.0,153.7174,153.794,153.3344,153.4589,56496.0
2019-04-25 11:20:00,160.27,160.43,160.17,160.35,52131.0,153.4589,153.6121,153.3632,153.5355,52131.0
2019-04-25 11:25:00,160.39,160.58,160.36,160.44,64042.0,153.5738,153.7557,153.5451,153.6217,64042.0
2019-04-25 11:30:00,160.46,160.76,160.46,160.63,46750.0,153.6408,153.9281,153.6408,153.8036,46750.0
2019-04-25 11:35:00,160.66,160.93,160.63,160.93,85922.0,153.8323,154.0909,153.8036,154.0909,85922.0
2019-04-25 11:40:00,160.95,161.22,160.9,161.22,90810.0,154.11,154.3685,154.0621,154.3685,90810.0
2019-04-25 11:45:00,161.22,161.33,161.02,161.13,56999.0,154.3685,154.4739,154.177,154.2824,56999.0
2019-04-25 11:50:00,161.16,161.51,161.09,161.48,151554.0,154.3111,154.6462,154.2441,154.6175,151554.0
2019-04-25 11:55:00,161.51,161.53,161.18,161.18,47853.0,154.6462,154.6654,154.3302,154.3302,47853.0
2019-04-25 12:00:00,161.19,161.33,161.18,161.18,37137.0,154.3398,154.4739,154.3302,154.3302,37137.0
2019-04-25 12:05:00,161.19,161.27,161.13,161.19,26632.0,154.3398,154.4164,154.2824,154.3398,26632.0
2019-04-25 12:10:00,161.2,161.26,161.02,161.04,33967.0,154.3494,154.4068,154.177,154.1962,33967.0
2019-04-25 12:15:00,161.04,161.15,160.95,161.11,39778.0,154.1962,154.3015,154.11,154.2632,39778.0
2019-04-25 12:20:00,161.13,161.17,161.02,161.11,52871.0,154.2824,154.3207,154.177,154.2632,52871.0
2019-04-25 12:25:00,161.12,161.25,161.01,161.01,48472.0,154.2728,154.3973,154.1675,154.1675,48472.0
2019-04-25 12:30:00,161.0,161.04,160.93,160.99,25829.0,154.1579,154.1962,154.0909,154.1483,25829.0
2019-04-25 12:35:00,160.98,161.01,160.92,160.92,27837.0,154.1387,154.1675,154.0813,154.0813,27837.0
2019-04-25 12:40:00,160.92,160.93,160.84,160.85,21076.0,154.0813,154.0909,154.0047,154.0143,21076.0
2019-04-25 12:45:00,160.85,160.99,160.83,160.97,20577.0,154.0143,154.1483,153.9951,154.1292,20577.0
2019-04-25 12:50:00,160.97,160.98,160.57,160.67,53335.0,154.1292,154.1387,153.7462,153.8419,53335.0
2019-04-25 12:55:00,160.67,160.71,160.57,160.61,28874.0,153.8419,153.8802,153.7462,153.7845,28874.0
2019-04-25 13:00:00,160.62,160.7,160.59,160.62,31532.0,153.794,153.8706,153.7653,153.794,31532.0
2019-04-25 13:05:00,160.62,160.64,160.52,160.57,28989.0,153.794,153.8132,153.6983,153.7462,28989.0
2019-04-25 13:10:00,160.57,160.73,160.53,160.65,42819.0,153.7462,153.8994,153.7079,153.8228,42819.0
2019-04-25 13:15:00,160.66,160.96,160.65,160.95,22907.0,153.8323,154.1196,153.8228,154.11,22907.0
2019-04-25 13:20:00,160.95,160.99,160.88,160.94,25313.0,154.11,154.1483,154.043,154.1004,25313.0
2019-04-25 13:25:00,160.94,161.0,160.89,161.0,15021.0,154.1004,154.1579,154.0526,154.1579,15021.0
2019-04-25 13:30:00,161.0,161.15,160.94,161.13,19413.0,154.1579,154.3015,154.1004,154.2824,19413.0
2019-04-25 13:35:00,161.13,161.27,161.1,161.26,37737.0,154.2824,154.4164,154.2536,154.4068,37737.0
2019-04-25 13:40:00,161.27,161.39,161.23,161.36,32004.0,154.4164,154.5313,154.3781,154.5026,32004.0
2019-04-25 13:45:00,161.35,161.47,161.29,161.37,41278.0,154.493,154.6079,154.4356,154.5122,41278.0
2019-04-25 13:50:00,161.37,161.45,161.25,161.25,40134.0,154.5122,154.5888,154.3973,154.3973,40134.0
2019-04-25 13:55:00,161.25,161.35,161.21,161.28,34667.0,154.3973,154.493,154.359,154.426,34667.0
2019-04-25 14:00:00,161.28,161.48,161.26,161.47,35349.0,154.426,154.6175,154.4068,154.6079,35349.0
2019-04-25 14:05:00,161.47,161.51,161.34,161.4,47022.0,154.6079,154.6462,154.4834,154.5409,47022.0
2019-04-25 14:10:00,161.41,161.51,161.41,161.5,59313.0,154.5505,154.6462,154.5505,154.6366,59313.0
2019-04-25 14:15:00,161.5,161.51,161.45,161.49,42496.0,154.6366,154.6462,154.5888,154.6271,42496.0
2019-04-25 14:20:00,161.49,161.51,161.22,161.22,50497.0,154.6271,154.6462,154.3685,154.3685,50497.0
2019-04-25 14:25:00,161.23,161.36,161.19,161.34,34511.0,154.3781,154.5026,154.3398,154.4834,34511.0
2019-04-25 14:30:00,161.34,161.45,161.23,161.45,38799.0,154.4834,154.5888,154.3781,154.5888,38799.0
2019-04-25 14:35:00,161.45,161.48,161.34,161.42,34891.0,154.5888,154.6175,154.4834,154.56,34891.0
2019-04-25 14:40:00,161.42,161.47,161.36,161.39,48880.0,154.56,154.6079,154.5026,154.5313,48880.0
2019-04-25 14:45:00,161.39,161.44,161.33,161.36,38724.0,154.5313,154.5792,154.4739,154.5026,38724.0
2019-04-25 14:50:00,161.35,161.51,161.35,161.49,110388.0,154.493,154.6462,154.493,154.6271,110388.0
2019-04-25 14:55:00,161.49,161.5,161.32,161.43,48839.0,154.6271,154.6366,154.4643,154.5696,48839.0
2019-04-25 15:00:00,161.43,161.45,161.33,161.36,44916.0,154.5696,154.5888,154.4739,154.5026,44916.0
2019-04-25 15:05:00,161.35,161.36,161.17,161.2,49327.0,154.493,154.5026,154.3207,154.3494,49327.0
2019-04-25 15:10:00,161.2,161.28,161.2,161.24,36826.0,154.3494,154.426,154.3494,154.3877,36826.0
2019-04-25 15:15:00,161.25,161.33,161.23,161.31,45799.0,154.3973,154.4739,154.3781,154.4547,45799.0
2019-04-25 15:20:00,161.31,161.38,161.31,161.36,35124.0,154.4547,154.5217,154.4547,154.5026,35124.0
2019-04-25 15:25:00,161.36,161.51,161.35,161.43,55862.0,154.5026,154.6462,154.493,154.5696,55862.0
2019-04-25 15:30:00,161.44,161.5,161.4,161.43,60032.0,154.5792,154.6366,154.5409,154.5696,60032.0
2019-04-25 15:35:00,161.43,161.48,161.4,161.47,76078.0,154.5696,154.6175,154.5409,154.6079,76078.0
2019-04-25 15:40:00,161.46,161.54,161.46,161.52,82650.0,154.5983,154.6749,154.5983,154.6558,82650.0
2019-04-25 15:45:00,161.52,161.6,161.4,161.4,119307.0,154.6558,154.7324,154.5409,154.5409,119307.0
2019-04-25 15:50:00,161.41,161.5,161.29,161.35,103469.0,154.5505,154.6366,154.4356,154.493,103469.0
2019-04-25 15:55:00,161.36,161.42,160.97,161.02,234833.0,154.5026,154.56,154.1292,154.177,234833.0
2019-04-26 09:30:00,161.3,161.57,161.1,161.25,154247.0,154.4451,154.7037,154.2536,154.3973,154247.0
2019-04-26 09:35:00,161.29,161.54,161.13,161.26,148901.0,154.4356,154.6749,154.2824,154.4068,148901.0
2019-04-26 09:40:00,161.25,161.38,161.02,161.13,75164.0,154.3973,154.5217,154.177,154.2824,75164.0
2019-04-26 09:45:00,161.16,161.16,160.85,161.05,74737.0,154.3111,154.3111,154.0143,154.2058,74737.0
2019-04-26 09:50:00,161.07,161.1,160.55,160.55,57724.0,154.2249,154.2536,153.727,153.727,57724.0
2019-04-26 09:55:00,160.52,160.79,160.4,160.77,50194.0,153.6983,153.9568,153.5834,153.9377,50194.0
2019-04-26 10:00:00,160.77,160.93,160.5,160.9,68395.0,153.9377,154.0909,153.6791,154.0621,68395.0
2019-04-26 10:05:00,160.91,161.14,160.81,161.02,52118.0,154.0717,154.2919,153.976,154.177,52118.0
2019-04-26 10:10:00,161.06,161.17,161.0,161.11,43945.0,154.2153,154.3207,154.1579,154.2632,43945.0
2019-04-26 10:15:00,161.13,161.29,161.05,161.21,59049.0,154.2824,154.4356,154.2058,154.359,59049.0
2019-04-26 10:20:00,161.24,161.28,161.14,161.27,42406.0,154.3877,154.426,154.2919,154.4164,42406.0
2019-04-26 10:25:00,161.27,161.29,161.21,161.25,30357.0,154.4164,154.4356,154.359,154.3973,30357.0
2019-04-26 10:30:00,161.27,161.45,161.18,161.45,31971.0,154.4164,154.5888,154.3302,154.5888,31971.0
2019-04-26 10:35:00,161.42,161.53,161.34,161.53,66648.0,154.56,154.6654,154.4834,154.6654,66648.0
2019-04-26 10:40:00,161.55,161.55,161.26,161.37,47714.0,154.6845,154.6845,154.4068,154.5122,47714.0
2019-04-26 10:45:00,161.38,161.43,161.31,161.39,42876.0,154.5217,154.5696,154.4547,154.5313,42876.0
2019-04-26 10:50:00,161.41,161.61,161.37,161.51,61220.0,154.5505,154.742,154.5122,154.6462,61220.0
2019-04-26 10:55:00,161.54,161.74,161.38,161.71,60074.0,154.6749,154.8664,154.5217,154.8377,60074.0
2019-04-26 11:00:00,161.71,161.79,161.67,161.77,39973.0,154.8377,154.9143,154.7994,154.8952,39973.0
2019-04-26 11:05:00,161.76,162.08,161.72,162.03,59094.0,154.8856,155.192,154.8473,155.1441,59094.0
2019-04-26 11:10:00,162.03,162.12,162.01,162.07,83394.0,155.1441,155.2303,155.125,155.1824,83394.0
2019-04-26 11:15:00,162.05,162.19,161.94,162.04,37063.0,155.1633,155.2973,155.0579,155.1537,37063.0
2019-04-26 11:20:00,162.03,162.07,161.93,162.01,41294.0,155.1441,155.1824,155.0484,155.125,41294.0
2019-04-26 11:25:00,162.02,162.13,161.96,161.97,48900.0,155.1345,155.2399,155.0771,155.0867,48900.0
2019-04-26 11:30:00,161.97,162.1,161.94,162.08,24186.0,155.0867,155.2111,155.0579,155.192,24186.0
2019-04-26 11:35:00,162.08,162.1,161.86,161.92,32518.0,155.192,155.2111,154.9813,155.0388,32518.0
2019-04-26 11:40:00,161.9,162.18,161.9,162.14,31529.0,155.0196,155.2877,155.0196,155.2494,31529.0
2019-04-26 11:45:00,162.14,162.36,162.07,162.22,52438.0,155.2494,155.4601,155.1824,155.326,52438.0
2019-04-26 11:50:00,162.21,162.31,162.2,162.28,30684.0,155.3165,155.4122,155.3069,155.3835,30684.0
2019-04-26 11:55:00,162.28,162.3,162.06,162.16,34490.0,155.3835,155.4026,155.1728,155.2686,34490.0
2019-04-26 12:00:00,162.15,162.16,161.98,161.98,40167.0,155.259,155.2686,155.0962,155.0962,40167.0
2019-04-26 12:05:00,161.99,162.12,161.99,162.07,22814.0,155.1058,155.2303,155.1058,155.1824,22814.0
2019-04-26 12:10:00,162.08,162.12,162.01,162.09,19921.0,155.192,155.2303,155.125,155.2016,19921.0
2019-04-26 12:15:00,162.11,162.11,161.9,161.91,42789.0,155.2207,155.2207,155.0196,155.0292,42789.0
2019-04-26 12:20:00,161.9,162.03,161.88,162.0,22357.0,155.0196,155.1441,155.0005,155.1154,22357.0
2019-04-26 12:25:00,161.99,162.11,161.97,162.07,19460.0,155.1058,155.2207,155.0867,155.1824,19460.0
2019-04-26 12:30:00,162.07,162.16,162.07,162.13,23842.0,155.1824,155.2686,155.1824,155.2399,23842.0
2019-04-26 12:35:00,162.15,162.15,162.03,162.03,25122.0,155.259,155.259,155.1441,155.1441,25122.0
2019-04-26 12:40:00,162.02,162.15,162.01,162.09,20945.0,155.1345,155.259,155.125,155.2016,20945.0
2019-04-26 12:45:00,162.09,162.1,162.02,162.08,27729.0,155.2016,155.2111,155.1345,155.192,27729.0
2019-04-26 12:50:00,162.1,162.15,162.03,162.07,29647.0,155.2111,155.259,155.1441,155.1824,29647.0
2019-04-26 12:55:00,162.06,162.09,162.0,162.0,14984.0,155.1728,155.2016,155.1154,155.1154,14984.0
2019-04-26 13:00:00,162.0,162.0,161.82,161.91,33092.0,155.1154,155.1154,154.943,155.0292,33092.0
2019-04-26 13:05:00,161.93,161.93,161.87,161.92,17096.0,155.0484,155.0484,154.9909,155.0388,17096.0
2019-04-26 13:10:00,161.91,162.02,161.9,162.0,28140.0,155.0292,155.1345,155.0196,155.1154,28140.0
2019-04-26 13:15:00,162.0,162.0,161.91,161.96,26302.0,155.1154,155.1154,155.0292,155.0771,26302.0
2019-04-26 13:20:00,161.96,162.0,161.93,161.95,26795.0,155.0771,155.1154,155.0484,155.0675,26795.0
2019-04-26 13:25:00,161.96,162.02,161.92,162.01,47981.0,155.0771,155.1345,155.0388,155.125,47981.0
2019-04-26 13:30:00,162.0,162.14,162.0,162.08,54676.0,155.1154,155.2494,155.1154,155.192,54676.0
2019-04-26 13:35:00,162.08,162.18,162.02,162.14,49911.0,155.192,155.2877,155.1345,155.2494,49911.0
2019-04-26 13:40:00,162.14,162.16,161.93,162.07,40828.0,155.2494,155.2686,155.0484,155.1824,40828.0
2019-04-26 13:45:00,162.06,162.21,162.06,162.19,65660.0,155.1728,155.3165,155.1728,155.2973,65660.0
2019-04-26 13:50:00,162.21,162.3,162.15,162.29,49721.0,155.3165,155.4026,155.259,155.3931,49721.0
2019-04-26 13:55:00,162.3,162.35,162.23,162.32,57518.0,155.4026,155.4505,155.3356,155.4218,57518.0
2019-04-26 14:00:00,162.31,162.35,162.1,162.2,52196.0,155.4122,155.4505,155.2111,155.3069,52196.0
2019-04-26 14:05:00,162.21,162.3,162.17,162.25,42712.0,155.3165,155.4026,155.2782,155.3548,42712.0
2019-04-26 14:10:00,162.26,162.42,162.25,162.41,112497.0,155.3643,155.5175,155.3548,155.508,112497.0
2019-04-26 14:15:00,162.4,162.55,162.37,162.55,65049.0,155.4984,155.642,155.4697,155.642,65049.0
2019-04-26 14:20:00,162.57,162.67,162.54,162.63,53904.0,155.6612,155.7569,155.6324,155.7186,53904.0
2019-04-26 14:25:00,162.62,162.67,162.59,162.61,36187.0,155.709,155.7569,155.6803,155.6995,36187.0
2019-04-26 14:30:00,162.61,162.67,162.57,162.66,46754.0,155.6995,155.7569,155.6612,155.7473,46754.0
2019-04-26 14:35:00,162.65,162.72,162.58,162.66,54938.0,155.7378,155.8048,155.6707,155.7473,54938.0
2019-04-26 14:40:00,162.66,162.69,162.59,162.69,60408.0,155.7473,155.7761,155.6803,155.7761,60408.0
2019-04-26 14:45:00,162.69,162.72,162.63,162.63,66477.0,155.7761,155.8048,155.7186,155.7186,66477.0
2019-04-26 14:50:00,162.64,162.77,162.62,162.77,49403.0,155.7282,155.8527,155.709,155.8527,49403.0
2019-04-26 14:55:00,162.77,162.79,162.68,162.76,40393.0,155.8527,155.8718,155.7665,155.8431,40393.0
2019-04-26 15:00:00,162.76,162.78,162.65,162.7,68008.0,155.8431,155.8622,155.7378,155.7856,68008.0
2019-04-26 15:05:00,162.7,162.75,162.6,162.62,44521.0,155.7856,155.8335,155.6899,155.709,44521.0
2019-04-26 15:10:00,162.61,162.62,162.41,162.45,43174.0,155.6995,155.709,155.508,155.5463,43174.0
2019-04-26 15:15:00,162.46,162.52,162.44,162.46,38499.0,155.5558,155.6133,155.5367,155.5558,38499.0
2019-04-26 15:20:00,162.45,162.56,162.45,162.56,33680.0,155.5463,155.6516,155.5463,155.6516,33680.0
2019-04-26 15:25:00,162.57,162.64,162.54,162.59,26442.0,155.6612,155.7282,155.6324,155.6803,26442.0
2019-04-26 15:30:00,162.58,162.64,162.49,162.64,40308.0,155.6707,155.7282,155.5846,155.7282,40308.0
2019-04-26 15:35:00,162.64,162.77,162.62,162.72,74046.0,155.7282,155.8527,155.709,155.8048,74046.0
2019-04-26 15:40:00,162.71,162.75,162.66,162.73,58483.0,155.7952,155.8335,155.7473,155.8144,58483.0
2019-04-26 15:45:00,162.74,162.75,162.58,162.61,51320.0,155.8239,155.8335,155.6707,155.6995,51320.0
2019-04-26 15:50:00,162.61,162.63,162.54,162.61,72574.0,155.6995,155.7186,155.6324,155.6995,72574.0
2019-04-26 15:55:00,162.61,163.03,162.6,162.95,328047.0,155.6995,156.1016,155.6899,156.025,328047.0
2019-04-29 09:30:00,163.21,163.5,163.1,163.27,245222.0,156.274,156.5516,156.1686,156.3314,245222.0
2019-04-29 09:35:00,163.24,163.67,163.18,163.63,94246.0,156.3027,156.7144,156.2452,156.6761,94246.0
2019-04-29 09:40:00,163.64,163.88,163.45,163.8,108871.0,156.6857,156.9155,156.5038,156.8389,108871.0
2019-04-29 09:45:00,163.77,164.04,163.73,163.78,116611.0,156.8102,157.0687,156.7719,156.8197,116611.0
2019-04-29 09:50:00,163.76,163.77,163.54,163.67,57873.0,156.8006,156.8102,156.5899,156.7144,57873.0
2019-04-29 09:55:00,163.69,163.89,163.61,163.74,64340.0,156.7336,156.9251,156.657,156.7814,64340.0
2019-04-29 10:00:00,163.75,163.8,163.6,163.79,57009.0,156.791,156.8389,156.6474,156.8293,57009.0
2019-04-29 10:05:00,163.78,163.85,163.68,163.81,37061.0,156.8197,156.8868,156.724,156.8485,37061.0
2019-04-29 10:10:00,163.81,163.98,163.77,163.89,43607.0,156.8485,157.0112,156.8102,156.9251,43607.0
2019-04-29 10:15:00,163.9,163.99,163.81,163.97,30870.0,156.9346,157.0208,156.8485,157.0017,30870.0
2019-04-29 10:20:00,163.97,164.05,163.91,163.99,43744.0,157.0017,157.0783,156.9442,157.0208,43744.0
2019-04-29 10:25:00,164.0,164.04,163.9,163.99,29129.0,157.0304,157.0687,156.9346,157.0208,29129.0
2019-04-29 10:30:00,163.99,164.05,163.87,164.01,34938.0,157.0208,157.0783,156.9059,157.04,34938.0
2019-04-29 10:35:00,164.0,164.05,163.94,163.96,45811.0,157.0304,157.0783,156.9729,156.9921,45811.0
2019-04-29 10:40:00,163.95,164.17,163.92,164.11,24444.0,156.9825,157.1932,156.9538,157.1357,24444.0
2019-04-29 10:45:00,164.11,164.13,164.0,164.1,73222.0,157.1357,157.1549,157.0304,157.1261,73222.0
2019-04-29 10:50:00,164.12,164.13,163.93,163.96,56444.0,157.1453,157.1549,156.9634,156.9921,56444.0
2019-04-29 10:55:00,163.96,164.1,163.9,164.07,43630.0,156.9921,157.1261,156.9346,157.0974,43630.0
2019-04-29 11:00:00,164.08,164.1,163.98,164.08,28361.0,157.107,157.1261,157.0112,157.107,28361.0
2019-04-29 11:05:00,164.07,164.12,163.98,164.01,35862.0,157.0974,157.1453,157.0112,157.04,35862.0
2019-04-29 11:10:00,164.02,164.04,163.92,163.94,31736.0,157.0495,157.0687,156.9538,156.9729,31736.0
2019-04-29 11:15:00,163.95,164.02,163.9,164.01,22054.0,156.9825,157.0495,156.9346,157.04,22054.0
2019-04-29 11:20:00,164.02,164.05,163.86,163.87,33201.0,157.0495,157.0783,156.8963,156.9059,33201.0
2019-04-29 11:25:00,163.87,163.88,163.77,163.86,67408.0,156.9059,156.9155,156.8102,156.8963,67408.0
2019-04-29 11:30:00,163.87,164.0,163.86,163.91,35749.0,156.9059,157.0304,156.8963,156.9442,35749.0
2019-04-29 11:35:00,163.92,163.92,163.72,163.76,37044.0,156.9538,156.9538,156.7623,156.8006,37044.0
2019-04-29 11:40:00,163.76,163.9,163.76,163.9,24981.0,156.8006,156.9346,156.8006,156.9346,24981.0
2019-04-29 11:45:00,163.89,163.91,163.72,163.75,30811.0,156.9251,156.9442,156.7623,156.791,30811.0
2019-04-29 11:50:00,163.75,163.86,163.74,163.83,23338.0,156.791,156.8963,156.7814,156.8676,23338.0
2019-04-29 11:55:00,163.82,163.87,163.7,163.74,39801.0,156.858,156.9059,156.7431,156.7814,39801.0
2019-04-29 12:00:00,163.74,163.74,163.68,163.72,27534.0,156.7814,156.7814,156.724,156.7623,27534.0
2019-04-29 12:05:00,163.71,163.79,163.68,163.7,21773.0,156.7527,156.8293,156.724,156.7431,21773.0
2019-04-29 12:10:00,163.72,163.73,163.57,163.61,26319.0,156.7623,156.7719,156.6187,156.657,26319.0
2019-04-29 12:15:00,163.6,163.71,163.57,163.67,25363.0,156.6474,156.7527,156.6187,156.7144,25363.0
2019-04-29 12:20:00,163.67,163.74,163.66,163.71,57963.0,156.7144,156.7814,156.7048,156.7527,57963.0
2019-04-29 12:25:00,163.71,163.76,163.68,163.75,33831.0,156.7527,156.8006,156.724,156.791,33831.0
2019-04-29 12:30:00,163.75,163.87,163.75,163.83,27159.0,156.791,156.9059,156.791,156.8676,27159.0
2019-04-29 12:35:00,163.83,163.85,163.77,163.78,19029.0,156.8676,156.8868,156.8102,156.8197,19029.0
2019-04-29 12:40:00,163.77,163.78,163.69,163.7,30801.0,156.8102,156.8197,156.7336,156.7431,30801.0
2019-04-29 12:45:00,163.71,163.82,163.71,163.81,19751.0,156.7527,156.858,156.7527,156.8485,19751.0
2019-04-29 12:50:00,163.81,163.86,163.73,163.75,24506.0,156.8485,156.8963,156.7719,156.791,24506.0
2019-04-29 12:55:00,163.74,163.78,163.73,163.76,21193.0,156.7814,156.8197,156.7719,156.8006,21193.0
2019-04-29 13:00:00,163.75,163.79,163.7,163.71,33769.0,156.791,156.8293,156.7431,156.7527,33769.0
2019-04-29 13:05:00,163.71,163.74,163.69,163.73,28187.0,156.7527,156.7814,156.7336,156.7719,28187.0
2019-04-29 13:10:00,163.72,163.83,163.7,163.82,25513.0,156.7623,156.8676,156.7431,156.858,25513.0
2019-04-29 13:15:00,163.83,163.91,163.81,163.91,22767.0,156.8676,156.9442,156.8485,156.9442,22767.0
2019-04-29 13:20:00,163.91,163.92,163.82,163.88,26764.0,156.9442,156.9538,156.858,156.9155,26764.0
2019-04-29 13:25:00,163.88,163.89,163.84,163.87,40311.0,156.9155,156.9251,156.8772,156.9059,40311.0
2019-04-29 13:30:00,163.86,163.94,163.86,163.94,26796.0,156.8963,156.9729,156.8963,156.9729,26796.0
2019-04-29 13:35:00,163.95,163.95,163.84,163.87,41921.0,156.9825,156.9825,156.8772,156.9059,41921.0
2019-04-29 13:40:00,163.87,163.87,163.77,163.78,31630.0,156.9059,156.9059,156.8102,156.8197,31630.0
2019-04-29 13:45:00,163.8,163.82,163.77,163.81,33912.0,156.8389,156.858,156.8102,156.8485,33912.0
2019-04-29 13:50:00,163.82,163.94,163.8,163.93,112757.0,156.858,156.9729,156.8389,156.9634,112757.0
2019-04-29 13:55:00,163.94,164.08,163.93,164.07,65068.0,156.9729,157.107,156.9634,157.0974,65068.0
2019-04-29 14:00:00,164.07,164.13,163.99,164.0,57120.0,157.0974,157.1549,157.0208,157.0304,57120.0
2019-04-29 14:05:00,164.0,164.16,163.99,164.08,39784.0,157.0304,157.1836,157.0208,157.107,39784.0
2019-04-29 14:10:00,164.1,164.23,164.1,164.14,49817.0,157.1261,157.2506,157.1261,157.1644,49817.0
2019-04-29 14:15:00,164.14,164.22,164.11,164.16,38060.0,157.1644,157.241,157.1357,157.1836,38060.0
2019-04-29 14:20:00,164.16,164.18,164.08,164.14,52024.0,157.1836,157.2027,157.107,157.1644,52024.0
2019-04-29 14:25:00,164.14,164.21,164.12,164.18,50203.0,157.1644,157.2315,157.1453,157.2027,50203.0
2019-04-29 14:30:00,164.18,164.22,164.1,164.19,40523.0,157.2027,157.241,157.1261,157.2123,40523.0
2019-04-29 14:35:00,164.19,164.21,164.12,164.12,48280.0,157.2123,157.2315,157.1453,157.1453,48280.0
2019-04-29 14:40:00,164.12,164.18,164.05,164.15,41017.0,157.1453,157.2027,157.0783,157.174,41017.0
2019-04-29 14:45:00,164.15,164.15,164.04,164.04,38989.0,157.174,157.174,157.0687,157.0687,38989.0
2019-04-29 14:50:00,164.05,164.09,164.01,164.07,36552.0,157.0783,157.1166,157.04,157.0974,36552.0
2019-04-29 14:55:00,164.07,164.16,164.05,164.16,39360.0,157.0974,157.1836,157.0783,157.1836,39360.0
2019-04-29 15:00:00,164.16,164.21,164.15,164.2,47625.0,157.1836,157.2315,157.174,157.2219,47625.0
2019-04-29 15:05:00,164.2,164.25,164.16,164.25,56952.0,157.2219,157.2698,157.1836,157.2698,56952.0
2019-04-29 15:10:00,164.25,164.26,164.16,164.19,59271.0,157.2698,157.2793,157.1836,157.2123,59271.0
2019-04-29 15:15:00,164.19,164.28,164.16,164.28,50417.0,157.2123,157.2985,157.1836,157.2985,50417.0
2019-04-29 15:20:00,164.27,164.43,164.27,164.38,131473.0,157.2889,157.4421,157.2889,157.3942,131473.0
2019-04-29 15:25:00,164.39,164.39,164.32,164.38,62060.0,157.4038,157.4038,157.3368,157.3942,62060.0
2019-04-29 15:30:00,164.38,164.5,164.34,164.45,109235.0,157.3942,157.5091,157.3559,157.4613,109235.0
2019-04-29 15:35:00,164.46,164.47,164.4,164.46,94219.0,157.4708,157.4804,157.4134,157.4708,94219.0
2019-04-29 15:40:00,164.46,164.46,164.37,164.4,78919.0,157.4708,157.4708,157.3847,157.4134,78919.0
2019-04-29 15:45:00,164.39,164.4,164.26,164.32,109312.0,157.4038,157.4134,157.2793,157.3368,109312.0
2019-04-29 15:50:00,164.31,164.33,164.13,164.13,181528.0,157.3272,157.3464,157.1549,157.1549,181528.0
2019-04-29 15:55:00,164.14,164.32,164.1,164.11,499528.0,157.1644,157.3368,157.1261,157.1357,499528.0
2019-04-30 09:30:00,164.98,165.49,164.45,165.18,296766.0,157.9687,158.4571,157.4613,158.1602,296766.0
2019-04-30 09:35:00,165.2,165.3,164.6,164.64,205583.0,158.1794,158.2751,157.6049,157.6432,205583.0
2019-04-30 09:40:00,164.66,165.17,164.61,164.92,122158.0,157.6623,158.1507,157.6145,157.9113,122158.0
2019-04-30 09:45:00,164.9,164.92,164.34,164.53,113481.0,157.8921,157.9113,157.3559,157.5379,113481.0
2019-04-30 09:50:00,164.55,164.9,164.51,164.79,85729.0,157.557,157.8921,157.5187,157.7868,85729.0
2019-04-30 09:55:00,164.81,164.86,164.65,164.85,89832.0,157.806,157.8538,157.6528,157.8443,89832.0
2019-04-30 10:00:00,164.85,165.27,164.84,165.25,132539.0,157.8443,158.2464,157.8347,158.2273,132539.0
2019-04-30 10:05:00,165.26,165.44,165.15,165.4,87090.0,158.2368,158.4092,158.1315,158.3709,87090.0
2019-04-30 10:10:00,165.4,165.64,165.38,165.63,119923.0,158.3709,158.6007,158.3517,158.5911,119923.0
2019-04-30 10:15:00,165.63,165.7,165.37,165.39,70088.0,158.5911,158.6581,158.3422,158.3613,70088.0
2019-04-30 10:20:00,165.35,165.41,165.12,165.3,93433.0,158.323,158.3805,158.1028,158.2751,93433.0
2019-04-30 10:25:00,165.31,165.36,165.15,165.27,36961.0,158.2847,158.3326,158.1315,158.2464,36961.0
2019-04-30 10:30:00,165.25,165.38,165.19,165.23,36639.0,158.2273,158.3517,158.1698,158.2081,36639.0
2019-04-30 10:35:00,165.24,165.3,165.06,165.19,32337.0,158.2177,158.2751,158.0453,158.1698,32337.0
2019-04-30 10:40:00,165.16,165.25,165.14,165.17,61946.0,158.1411,158.2273,158.1219,158.1507,61946.0
2019-04-30 10:45:00,165.16,165.28,165.16,165.28,38044.0,158.1411,158.256,158.1411,158.256,38044.0
2019-04-30 10:50:00,165.28,165.31,165.14,165.16,44912.0,158.256,158.2847,158.1219,158.1411,44912.0
2019-04-30 10:55:00,165.16,165.2,164.94,164.95,51037.0,158.1411,158.1794,157.9304,157.94,51037.0
2019-04-30 11:00:00,164.94,164.95,164.53,164.59,72203.0,157.9304,157.94,157.5379,157.5953,72203.0
2019-04-30 11:05:00,164.59,164.76,164.35,164.36,92190.0,157.5953,157.7581,157.3655,157.3751,92190.0
2019-04-30 11:10:00,164.36,164.36,164.02,164.13,116166.0,157.3751,157.3751,157.0495,157.1549,116166.0
2019-04-30 11:15:00,164.13,164.67,164.07,164.61,39772.0,157.1549,157.6719,157.0974,157.6145,39772.0
2019-04-30 11:20:00,164.6,164.81,164.59,164.8,32783.0,157.6049,157.806,157.5953,157.7964,32783.0
2019-04-30 11:25:00,164.81,164.83,164.47,164.5,45096.0,157.806,157.8251,157.4804,157.5091,45096.0
2019-04-30 11:30:00,164.5,164.69,164.48,164.69,30784.0,157.5091,157.6911,157.49,157.6911,30784.0
2019-04-30 11:35:00,164.71,164.96,164.66,164.89,38685.0,157.7102,157.9496,157.6623,157.8826,38685.0
2019-04-30 11:40:00,164.9,164.96,164.83,164.96,25310.0,157.8921,157.9496,157.8251,157.9496,25310.0
2019-04-30 11:45:00,164.91,164.99,164.85,164.86,44046.0,157.9017,157.9783,157.8443,157.8538,44046.0
2019-04-30 11:50:00,164.86,164.93,164.84,164.93,41456.0,157.8538,157.9209,157.8347,157.9209,41456.0
2019-04-30 11:55:00,164.95,164.99,164.87,164.88,35636.0,157.94,157.9783,157.8634,157.873,35636.0
2019-04-30 12:00:00,164.89,164.89,164.83,164.88,22358.0,157.8826,157.8826,157.8251,157.873,22358.0
2019-04-30 12:05:00,164.87,164.95,164.79,164.94,24652.0,157.8634,157.94,157.7868,157.9304,24652.0
2019-04-30 12:10:00,164.94,165.0,164.82,164.83,30867.0,157.9304,157.9879,157.8155,157.8251,30867.0
2019-04-30 12:15:00,164.83,164.88,164.78,164.78,40753.0,157.8251,157.873,157.7772,157.7772,40753.0
2019-04-30 12:20:00,164.8,164.87,164.7,164.72,34183.0,157.7964,157.8634,157.7006,157.7198,34183.0
2019-04-30 12:25:00,164.72,164.81,164.68,164.77,29741.0,157.7198,157.806,157.6815,157.7677,29741.0
2019-04-30 12:30:00,164.78,164.84,164.7,164.75,25673.0,157.7772,157.8347,157.7006,157.7485,25673.0
2019-04-30 12:35:00,164.76,164.89,164.76,164.84,21532.0,157.7581,157.8826,157.7581,157.8347,21532.0
2019-04-30 12:40:00,164.84,164.89,164.76,164.82,25772.0,157.8347,157.8826,157.7581,157.8155,25772.0
2019-04-30 12:45:00,164.82,164.84,164.53,164.55,41337.0,157.8155,157.8347,157.5379,157.557,41337.0
2019-04-30 12:50:00,164.54,164.61,164.44,164.51,76558.0,157.5474,157.6145,157.4517,157.5187,76558.0
2019-04-30 12:55:00,164.49,164.82,164.47,164.82,69048.0,157.4996,157.8155,157.4804,157.8155,69048.0
2019-04-30 13:00:00,164.82,164.88,164.76,164.87,28747.0,157.8155,157.873,157.7581,157.8634,28747.0
2019-04-30 13:05:00,164.87,164.87,164.75,164.79,15033.0,157.8634,157.8634,157.7485,157.7868,15033.0
2019-04-30 13:10:00,164.8,164.83,164.75,164.81,18982.0,157.7964,157.8251,157.7485,157.806,18982.0
2019-04-30 13:15:00,164.82,164.89,164.69,164.7,41426.0,157.8155,157.8826,157.6911,157.7006,41426.0
2019-04-30 13:20:00,164.71,164.73,164.62,164.72,24140.0,157.7102,157.7294,157.624,157.7198,24140.0
2019-04-30 13:25:00,164.73,164.8,164.7,164.7,16446.0,157.7294,157.7964,157.7006,157.7006,16446.0
2019-04-30 13:30:00,164.7,164.79,164.68,164.76,19647.0,157.7006,157.7868,157.6815,157.7581,19647.0
2019-04-30 13:35:00,164.77,164.84,164.77,164.79,21305.0,157.7677,157.8347,157.7677,157.7868,21305.0
2019-04-30 13:40:00,164.79,164.94,164.77,164.87,28870.0,157.7868,157.9304,157.7677,157.8634,28870.0
2019-04-30 13:45:00,164.87,164.88,164.81,164.87,25373.0,157.8634,157.873,157.806,157.8634,25373.0
2019-04-30 13:50:00,164.87,164.94,164.83,164.86,22873.0,157.8634,157.9304,157.8251,157.8538,22873.0
2019-04-30 13:55:00,164.86,165.01,164.86,164.98,36704.0,157.8538,157.9975,157.8538,157.9687,36704.0
2019-04-30 14:00:00,164.98,165.0,164.76,164.76,29916.0,157.9687,157.9879,157.7581,157.7581,29916.0
2019-04-30 14:05:00,164.76,164.78,164.62,164.67,31258.0,157.7581,157.7772,157.624,157.6719,31258.0
2019-04-30 14:10:00,164.67,164.72,164.58,164.61,24542.0,157.6719,157.7198,157.5857,157.6145,24542.0
2019-04-30 14:15:00,164.63,164.67,164.6,164.63,20753.0,157.6336,157.6719,157.6049,157.6336,20753.0
2019-04-30 14:20:00,164.63,164.64,164.46,164.47,37525.0,157.6336,157.6432,157.4708,157.4804,37525.0
2019-04-30 14:25:00,164.46,164.54,164.46,164.51,36490.0,157.4708,157.5474,157.4708,157.5187,36490.0
2019-04-30 14:30:00,164.52,164.54,164.37,164.45,43384.0,157.5283,157.5474,157.3847,157.4613,43384.0
2019-04-30 14:35:00,164.46,164.49,164.4,164.42,35242.0,157.4708,157.4996,157.4134,157.4325,35242.0
2019-04-30 14:40:00,164.43,164.43,164.33,164.37,38860.0,157.4421,157.4421,157.3464,157.3847,38860.0
2019-04-30 14:45:00,164.39,164.42,164.27,164.3,28469.0,157.4038,157.4325,157.2889,157.3176,28469.0
2019-04-30 14:50:00,164.3,164.3,164.09,164.1,36800.0,157.3176,157.3176,157.1166,157.1261,36800.0
2019-04-30 14:55:00,164.1,164.23,164.1,164.22,29550.0,157.1261,157.2506,157.1261,157.241,29550.0
2019-04-30 15:00:00,164.22,164.25,164.13,164.2,43884.0,157.241,157.2698,157.1549,157.2219,43884.0
2019-04-30 15:05:00,164.21,164.26,164.17,164.22,51622.0,157.2315,157.2793,157.1932,157.241,51622.0
2019-04-30 15:10:00,164.22,164.22,164.08,164.15,36936.0,157.241,157.241,157.107,157.174,36936.0
2019-04-30 15:15:00,164.15,164.19,164.09,164.17,34107.0,157.174,157.2123,157.1166,157.1932,34107.0
2019-04-30 15:20:00,164.18,164.27,164.17,164.19,46652.0,157.2027,157.2889,157.1932,157.2123,46652.0
2019-04-30 15:25:00,164.19,164.21,164.14,164.14,45004.0,157.2123,157.2315,157.1644,157.1644,45004.0
2019-04-30 15:30:00,164.14,164.2,164.12,164.17,62840.0,157.1644,157.2219,157.1453,157.1932,62840.0
2019-04-30 15:35:00,164.17,164.29,164.15,164.29,60056.0,157.1932,157.3081,157.174,157.3081,60056.0
2019-04-30 15:40:00,164.29,164.29,164.01,164.05,53795.0,157.3081,157.3081,157.04,157.0783,53795.0
2019-04-30 15:45:00,164.05,164.17,164.05,164.12,85046.0,157.0783,157.1932,157.0783,157.1453,85046.0
2019-04-30 15:50:00,164.12,164.16,163.92,164.15,185319.0,157.1453,157.1836,156.9538,157.174,185319.0
2019-04-30 15:55:00,164.15,164.6,164.11,164.34,340514.0,157.174,157.6049,157.1357,157.3559,340514.0
2019-05-01 09:30:00,165.54,165.74,164.98,165.05,231803.0,158.5049,158.6964,157.9687,158.0358,231803.0
2019-05-01 09:35:00,165.05,165.05,164.61,164.8,68961.0,158.0358,158.0358,157.6145,157.7964,68961.0
2019-05-01 09:40:00,164.78,164.88,164.26,164.26,78270.0,157.7772,157.873,157.2793,157.2793,78270.0
2019-05-01 09:45:00,164.3,164.5,164.19,164.41,71435.0,157.3176,157.5091,157.2123,157.423,71435.0
2019-05-01 09:50:00,164.41,164.42,164.17,164.27,98186.0,157.423,157.4325,157.1932,157.2889,98186.0
2019-05-01 09:55:00,164.26,164.55,164.26,164.48,57423.0,157.2793,157.557,157.2793,157.49,57423.0
2019-05-01 10:00:00,164.43,164.63,164.23,164.57,114380.0,157.4421,157.6336,157.2506,157.5762,114380.0
2019-05-01 10:05:00,164.61,164.67,164.52,164.59,33308.0,157.6145,157.6719,157.5283,157.5953,33308.0
2019-05-01 10:10:00,164.6,164.6,164.36,164.37,62321.0,157.6049,157.6049,157.3751,157.3847,62321.0
2019-05-01 10:15:00,164.38,164.4,164.11,164.18,166549.0,157.3942,157.4134,157.1357,157.2027,166549.0
2019-05-01 10:20:00,164.19,164.23,164.02,164.12,33968.0,157.2123,157.2506,157.0495,157.1453,33968.0
2019-05-01 10:25:00,164.12,164.19,164.04,164.09,28803.0,157.1453,157.2123,157.0687,157.1166,28803.0
2019-05-01 10:30:00,164.07,164.18,164.03,164.11,45850.0,157.0974,157.2027,157.0591,157.1357,45850.0
2019-05-01 10:35:00,164.11,164.14,164.03,164.05,48561.0,157.1357,157.1644,157.0591,157.0783,48561.0
2019-05-01 10:40:00,164.06,164.08,164.0,164.07,32910.0,157.0878,157.107,157.0304,157.0974,32910.0
2019-05-01 10:45:00,164.07,164.13,163.97,164.11,60106.0,157.0974,157.1549,157.0017,157.1357,60106.0
2019-05-01 10:50:00,164.1,164.22,164.05,164.17,56623.0,157.1261,157.241,157.0783,157.1932,56623.0
2019-05-01 10:55:00,164.16,164.22,164.11,164.2,48352.0,157.1836,157.241,157.1357,157.2219,48352.0
2019-05-01 11:00:00,164.19,164.35,164.18,164.27,57735.0,157.2123,157.3655,157.2027,157.2889,57735.0
2019-05-01 11:05:00,164.28,164.31,164.26,164.3,23673.0,157.2985,157.3272,157.2793,157.3176,23673.0
2019-05-01 11:10:00,164.31,164.43,164.24,164.41,33349.0,157.3272,157.4421,157.2602,157.423,33349.0
2019-05-01 11:15:00,164.41,164.45,164.28,164.3,34924.0,157.423,157.4613,157.2985,157.3176,34924.0
2019-05-01 11:20:00,164.3,164.43,164.3,164.36,23717.0,157.3176,157.4421,157.3176,157.3751,23717.0
2019-05-01 11:25:00,164.36,164.49,164.32,164.47,31601.0,157.3751,157.4996,157.3368,157.4804,31601.0
2019-05-01 11:30:00,164.47,164.52,164.22,164.22,59078.0,157.4804,157.5283,157.241,157.241,59078.0
2019-05-01 11:35:00,164.21,164.41,164.21,164.41,24152.0,157.2315,157.423,157.2315,157.423,24152.0
2019-05-01 11:40:00,164.41,164.52,164.4,164.5,35671.0,157.423,157.5283,157.4134,157.5091,35671.0
2019-05-01 11:45:00,164.5,164.52,164.36,164.37,35286.0,157.5091,157.5283,157.3751,157.3847,35286.0
2019-05-01 11:50:00,164.38,164.48,164.38,164.44,21383.0,157.3942,157.49,157.3942,157.4517,21383.0
2019-05-01 11:55:00,164.45,164.5,164.43,164.44,23763.0,157.4613,157.5091,157.4421,157.4517,23763.0
2019-05-01 12:00:00,164.45,164.5,164.33,164.39,21708.0,157.4613,157.5091,157.3464,157.4038,21708.0
2019-05-01 12:05:00,164.37,164.39,164.32,164.36,22604.0,157.3847,157.4038,157.3368,157.3751,22604.0
2019-05-01 12:10:00,164.37,164.39,164.26,164.28,20831.0,157.3847,157.4038,157.2793,157.2985,20831.0
2019-05-01 12:15:00,164.29,164.39,164.29,164.29,25718.0,157.3081,157.4038,157.3081,157.3081,25718.0
2019-05-01 12:20:00,164.3,164.33,164.23,164.25,29449.0,157.3176,157.3464,157.2506,157.2698,29449.0
2019-05-01 12:25:00,164.24,164.35,164.13,164.35,26666.0,157.2602,157.3655,157.1549,157.3655,26666.0
2019-05-01 12:30:00,164.34,164.37,164.26,164.36,28769.0,157.3559,157.3847,157.2793,157.3751,28769.0
2019-05-01 12:35:00,164.36,164.36,164.25,164.28,21884.0,157.3751,157.3751,157.2698,157.2985,21884.0
2019-05-01 12:40:00,164.27,164.28,164.03,164.25,65668.0,157.2889,157.2985,157.0591,157.2698,65668.0
2019-05-01 12:45:00,164.24,164.3,164.2,164.22,29560.0,157.2602,157.3176,157.2219,157.241,29560.0
2019-05-01 12:50:00,164.23,164.28,164.2,164.22,29592.0,157.2506,157.2985,157.2219,157.241,29592.0
2019-05-01 12:55:00,164.21,164.34,164.2,164.34,24545.0,157.2315,157.3559,157.2219,157.3559,24545.0
2019-05-01 13:00:00,164.33,164.55,164.3,164.32,62651.0,157.3464,157.557,157.3176,157.3368,62651.0
2019-05-01 13:05:00,164.31,164.32,164.14,164.19,21015.0,157.3272,157.3368,157.1644,157.2123,21015.0
2019-05-01 13:10:00,164.19,164.32,164.11,164.32,24669.0,157.2123,157.3368,157.1357,157.3368,24669.0
2019-05-01 13:15:00,164.32,164.35,164.25,164.3,27048.0,157.3368,157.3655,157.2698,157.3176,27048.0
2019-05-01 13:20:00,164.3,164.36,164.27,164.28,38810.0,157.3176,157.3751,157.2889,157.2985,38810.0
2019-05-01 13:25:00,164.26,164.32,164.22,164.3,15846.0,157.2793,157.3368,157.241,157.3176,15846.0
2019-05-01 13:30:00,164.31,164.33,164.18,164.18,14471.0,157.3272,157.3464,157.2027,157.2027,14471.0
2019-05-01 13:35:00,164.19,164.25,164.14,164.16,21407.0,157.2123,157.2698,157.1644,157.1836,21407.0
2019-05-01 13:40:00,164.17,164.17,164.1,164.11,22268.0,157.1932,157.1932,157.1261,157.1357,22268.0
2019-05-01 13:45:00,164.13,164.19,164.12,164.17,23178.0,157.1549,157.2123,157.1453,157.1932,23178.0
2019-05-01 13:50:00,164.19,164.21,164.15,164.2,19716.0,157.2123,157.2315,157.174,157.2219,19716.0
2019-05-01 13:55:00,164.21,164.36,164.15,164.36,27017.0,157.2315,157.3751,157.174,157.3751,27017.0
2019-05-01 14:00:00,164.32,164.65,164.15,164.6,79759.0,157.3368,157.6528,157.174,157.6049,79759.0
2019-05-01 14:05:00,164.6,164.68,164.53,164.53,46404.0,157.6049,157.6815,157.5379,157.5379,46404.0
2019-05-01 14:10:00,164.51,164.58,164.46,164.5,24779.0,157.5187,157.5857,157.4708,157.5091,24779.0
2019-05-01 14:15:00,164.52,164.67,164.52,164.67,42365.0,157.5283,157.6719,157.5283,157.6719,42365.0
2019-05-01 14:20:00,164.65,164.75,164.61,164.66,43643.0,157.6528,157.7485,157.6145,157.6623,43643.0
2019-05-01 14:25:00,164.66,164.73,164.6,164.64,27962.0,157.6623,157.7294,157.6049,157.6432,27962.0
2019-05-01 14:30:00,164.61,164.76,164.39,164.52,49209.0,157.6145,157.7581,157.4038,157.5283,49209.0
2019-05-01 14:35:00,164.5,164.52,164.03,164.06,55748.0,157.5091,157.5283,157.0591,157.0878,55748.0
2019-05-01 14:40:00,164.04,164.05,163.85,164.02,55918.0,157.0687,157.0783,156.8868,157.0495,55918.0
2019-05-01 14:45:00,164.01,164.06,163.9,163.92,30280.0,157.04,157.0878,156.9346,156.9538,30280.0
2019-05-01 14:50:00,163.94,164.19,163.87,164.15,47690.0,156.9729,157.2123,156.9059,157.174,47690.0
2019-05-01 14:55:00,164.14,164.26,164.07,164.07,39051.0,157.1644,157.2793,157.0974,157.0974,39051.0
2019-05-01 15:00:00,164.07,164.17,163.85,163.94,32451.0,157.0974,157.1932,156.8868,156.9729,32451.0
2019-05-01 15:05:00,163.98,164.04,163.78,164.0,33672.0,157.0112,157.0687,156.8197,157.0304,33672.0
2019-05-01 15:10:00,164.01,164.12,163.9,164.05,24407.0,157.04,157.1453,156.9346,157.0783,24407.0
2019-05-01 15:15:00,164.05,164.19,163.99,164.18,21931.0,157.0783,157.2123,157.0208,157.2027,21931.0
2019-05-01 15:20:00,164.19,164.2,163.77,163.77,32402.0,157.2123,157.2219,156.8102,156.8102,32402.0
2019-05-01 15:25:00,163.79,163.9,163.68,163.82,31447.0,156.8293,156.9346,156.724,156.858,31447.0
2019-05-01 15:30:00,163.79,163.79,163.55,163.59,49945.0,156.8293,156.8293,156.5995,156.6378,49945.0
2019-05-01 15:35:00,163.59,163.73,163.44,163.48,68302.0,156.6378,156.7719,156.4942,156.5325,68302.0
2019-05-01 15:40:00,163.48,163.48,163.33,163.38,65469.0,156.5325,156.5325,156.3889,156.4367,65469.0
2019-05-01 15:45:00,163.38,163.38,163.15,163.17,72756.0,156.4367,156.4367,156.2165,156.2357,72756.0
2019-05-01 15:50:00,163.17,163.21,162.91,162.98,101973.0,156.2357,156.274,155.9867,156.0537,101973.0
2019-05-01 15:55:00,162.98,163.12,162.75,162.76,285909.0,156.0537,156.1878,155.8335,155.8431,285909.0
2019-05-02 09:30:00,162.1,162.28,161.5,161.64,269099.0,155.2111,155.3835,154.6366,154.7707,269099.0
2019-05-02 09:35:00,161.64,162.1,161.51,161.94,128171.0,154.7707,155.2111,154.6462,155.0579,128171.0
2019-05-02 09:40:00,161.97,162.73,161.95,162.66,114787.0,155.0867,155.8144,155.0675,155.7473,114787.0
2019-05-02 09:45:00,162.66,162.84,162.51,162.81,52159.0,155.7473,155.9197,155.6037,155.891,52159.0
2019-05-02 09:50:00,162.8,162.8,162.13,162.34,77514.0,155.8814,155.8814,155.2399,155.4409,77514.0
2019-05-02 09:55:00,162.32,162.44,162.08,162.08,38012.0,155.4218,155.5367,155.192,155.192,38012.0
2019-05-02 10:00:00,162.1,162.32,162.04,162.17,61745.0,155.2111,155.4218,155.1537,155.2782,61745.0
2019-05-02 10:05:00,162.17,162.74,162.16,162.63,55249.0,155.2782,155.8239,155.2686,155.7186,55249.0
2019-05-02 10:10:00,162.63,163.08,162.63,163.02,38509.0,155.7186,156.1495,155.7186,156.092,38509.0
2019-05-02 10:15:00,163.01,163.03,162.72,162.8,40611.0,156.0825,156.1016,155.8048,155.8814,40611.0
2019-05-02 10:20:00,162.79,162.99,162.79,162.92,38849.0,155.8718,156.0633,155.8718,155.9963,38849.0
2019-05-02 10:25:00,162.92,162.96,162.6,162.65,40355.0,155.9963,156.0346,155.6899,155.7378,40355.0
2019-05-02 10:30:00,162.65,162.7,162.55,162.6,37166.0,155.7378,155.7856,155.642,155.6899,37166.0
2019-05-02 10:35:00,162.6,162.82,162.56,162.77,48104.0,155.6899,155.9005,155.6516,155.8527,48104.0
2019-05-02 10:40:00,162.76,162.79,162.49,162.49,35279.0,155.8431,155.8718,155.5846,155.5846,35279.0
2019-05-02 10:45:00,162.49,162.6,162.45,162.45,33177.0,155.5846,155.6899,155.5463,155.5463,33177.0
2019-05-02 10:50:00,162.43,162.5,162.29,162.4,56136.0,155.5271,155.5941,155.3931,155.4984,56136.0
2019-05-02 10:55:00,162.4,162.66,162.36,162.38,28744.0,155.4984,155.7473,155.4601,155.4792,28744.0
2019-05-02 11:00:00,162.38,162.56,162.36,162.56,19534.0,155.4792,155.6516,155.4601,155.6516,19534.0
2019-05-02 11:05:00,162.55,162.62,162.49,162.6,34553.0,155.642,155.709,155.5846,155.6899,34553.0
2019-05-02 11:10:00,162.62,162.63,162.43,162.56,40630.0,155.709,155.7186,155.5271,155.6516,40630.0
2019-05-02 11:15:00,162.56,162.62,162.3,162.31,34833.0,155.6516,155.709,155.4026,155.4122,34833.0
2019-05-02 11:20:00,162.3,162.3,161.76,161.78,53575.0,155.4026,155.4026,154.8856,154.9047,53575.0
2019-05-02 11:25:00,161.77,161.88,161.58,161.65,67177.0,154.8952,155.0005,154.7132,154.7803,67177.0
2019-05-02 11:30:00,161.65,161.99,161.64,161.87,79821.0,154.7803,155.1058,154.7707,154.9909,79821.0
2019-05-02 11:35:00,161.86,161.97,161.6,161.68,69624.0,154.9813,155.0867,154.7324,154.809,69624.0
2019-05-02 11:40:00,161.66,161.76,161.06,161.09,88655.0,154.7898,154.8856,154.2153,154.2441,88655.0
2019-05-02 11:45:00,161.09,161.13,160.7,161.0,116999.0,154.2441,154.2824,153.8706,154.1579,116999.0
2019-05-02 11:50:00,160.99,161.05,160.68,160.73,65487.0,154.1483,154.2058,153.8515,153.8994,65487.0
2019-05-02 11:55:00,160.7,160.76,160.45,160.69,70278.0,153.8706,153.9281,153.6313,153.8611,70278.0
2019-05-02 12:00:00,160.67,160.81,160.54,160.79,45474.0,153.8419,153.976,153.7174,153.9568,45474.0
2019-05-02 12:05:00,160.82,161.01,160.75,160.97,29089.0,153.9855,154.1675,153.9185,154.1292,29089.0
2019-05-02 12:10:00,160.96,161.07,160.84,160.88,26103.0,154.1196,154.2249,154.0047,154.043,26103.0
2019-05-02 12:15:00,160.91,161.06,160.71,160.77,46048.0,154.0717,154.2153,153.8802,153.9377,46048.0
2019-05-02 12:20:00,160.78,160.92,160.72,160.88,59906.0,153.9472,154.0813,153.8898,154.043,59906.0
2019-05-02 12:25:00,160.88,160.9,160.61,160.82,24686.0,154.043,154.0621,153.7845,153.9855,24686.0
2019-05-02 12:30:00,160.86,160.96,160.71,160.95,35908.0,154.0238,154.1196,153.8802,154.11,35908.0
2019-05-02 12:35:00,160.96,161.09,160.94,161.0,34952.0,154.1196,154.2441,154.1004,154.1579,34952.0
2019-05-02 12:40:00,161.01,161.02,160.59,160.61,51241.0,154.1675,154.177,153.7653,153.7845,51241.0
2019-05-02 12:45:00,160.62,160.81,160.54,160.78,34121.0,153.794,153.976,153.7174,153.9472,34121.0
2019-05-02 12:50:00,160.81,160.85,160.53,160.85,42237.0,153.976,154.0143,153.7079,154.0143,42237.0
2019-05-02 12:55:00,160.83,160.85,160.6,160.71,22005.0,153.9951,154.0143,153.7749,153.8802,22005.0
2019-05-02 13:00:00,160.7,160.81,160.43,160.48,25572.0,153.8706,153.976,153.6121,153.66,25572.0
2019-05-02 13:05:00,160.45,160.81,160.45,160.8,39831.0,153.6313,153.976,153.6313,153.9664,39831.0
2019-05-02 13:10:00,160.79,160.97,160.76,160.77,50221.0,153.9568,154.1292,153.9281,153.9377,50221.0
2019-05-02 13:15:00,160.76,160.98,160.75,160.91,40492.0,153.9281,154.1387,153.9185,154.0717,40492.0
2019-05-02 13:20:00,160.97,161.08,160.86,160.87,52770.0,154.1292,154.2345,154.0238,154.0334,52770.0
2019-05-02 13:25:00,160.86,161.15,160.86,161.08,36594.0,154.0238,154.3015,154.0238,154.2345,36594.0
2019-05-02 13:30:00,161.09,161.13,161.02,161.06,27662.0,154.2441,154.2824,154.177,154.2153,27662.0
2019-05-02 13:35:00,161.07,161.39,161.06,161.32,51874.0,154.2249,154.5313,154.2153,154.4643,51874.0
2019-05-02 13:40:00,161.32,161.32,161.05,161.1,46411.0,154.4643,154.4643,154.2058,154.2536,46411.0
2019-05-02 13:45:00,161.1,161.12,160.91,161.0,32953.0,154.2536,154.2728,154.0717,154.1579,32953.0
2019-05-02 13:50:00,161.0,161.25,160.98,161.09,22372.0,154.1579,154.3973,154.1387,154.2441,22372.0
2019-05-02 13:55:00,161.09,161.24,161.06,161.1,29065.0,154.2441,154.3877,154.2153,154.2536,29065.0
2019-05-02 14:00:00,161.09,161.28,161.04,161.28,20627.0,154.2441,154.426,154.1962,154.426,20627.0
2019-05-02 14:05:00,161.27,161.3,161.1,161.15,31209.0,154.4164,154.4451,154.2536,154.3015,31209.0
2019-05-02 14:10:00,161.18,161.41,161.18,161.38,24628.0,154.3302,154.5505,154.3302,154.5217,24628.0
2019-05-02 14:15:00,161.37,161.52,161.34,161.38,37365.0,154.5122,154.6558,154.4834,154.5217,37365.0
2019-05-02 14:20:00,161.39,161.51,161.35,161.4,30260.0,154.5313,154.6462,154.493,154.5409,30260.0
2019-05-02 14:25:00,161.41,161.43,161.22,161.27,36660.0,154.5505,154.5696,154.3685,154.4164,36660.0
2019-05-02 14:30:00,161.27,161.4,161.21,161.29,27418.0,154.4164,154.5409,154.359,154.4356,27418.0
2019-05-02 14:35:00,161.29,161.3,161.21,161.25,20957.0,154.4356,154.4451,154.359,154.3973,20957.0
2019-05-02 14:40:00,161.28,161.34,161.13,161.34,19782.0,154.426,154.4834,154.2824,154.4834,19782.0
2019-05-02 14:45:00,161.35,161.43,161.02,161.04,22072.0,154.493,154.5696,154.177,154.1962,22072.0
2019-05-02 14:50:00,161.03,161.15,160.91,161.14,35838.0,154.1866,154.3015,154.0717,154.2919,35838.0
2019-05-02 14:55:00,161.13,161.29,161.06,161.08,39605.0,154.2824,154.4356,154.2153,154.2345,39605.0
2019-05-02 15:00:00,161.09,161.15,161.0,161.11,41833.0,154.2441,154.3015,154.1579,154.2632,41833.0
2019-05-02 15:05:00,161.14,161.25,161.1,161.1,35169.0,154.2919,154.3973,154.2536,154.2536,35169.0
2019-05-02 15:10:00,161.11,161.3,161.1,161.27,22916.0,154.2632,154.4451,154.2536,154.4164,22916.0
2019-05-02 15:15:00,161.26,161.42,161.24,161.25,32863.0,154.4068,154.56,154.3877,154.3973,32863.0
2019-05-02 15:20:00,161.24,161.39,161.23,161.35,26857.0,154.3877,154.5313,154.3781,154.493,26857.0
2019-05-02 15:25:00,161.35,161.43,161.24,161.33,47008.0,154.493,154.5696,154.3877,154.4739,47008.0
2019-05-02 15:30:00,161.31,161.35,161.17,161.18,58044.0,154.4547,154.493,154.3207,154.3302,58044.0
2019-05-02 15:35:00,161.19,161.24,161.1,161.17,60244.0,154.3398,154.3877,154.2536,154.3207,60244.0
2019-05-02 15:40:00,161.18,161.18,161.02,161.14,58300.0,154.3302,154.3302,154.177,154.2919,58300.0
2019-05-02 15:45:00,161.14,161.14,160.78,160.85,75564.0,154.2919,154.2919,153.9472,154.0143,75564.0
2019-05-02 15:50:00,160.86,161.06,160.75,160.85,216989.0,154.0238,154.2153,153.9185,154.0143,216989.0
2019-05-02 15:55:00,160.86,161.08,160.86,161.07,316165.0,154.0238,154.2345,154.0238,154.2249,316165.0
2019-05-03 09:30:00,162.3,162.44,161.18,161.64,246491.0,155.4026,155.5367,154.3302,154.7707,246491.0
2019-05-03 09:35:00,161.65,161.92,161.46,161.68,65801.0,154.7803,155.0388,154.5983,154.809,65801.0
2019-05-03 09:40:00,161.72,161.82,161.51,161.59,58371.0,154.8473,154.943,154.6462,154.7228,58371.0
2019-05-03 09:45:00,161.6,161.87,161.51,161.81,41083.0,154.7324,154.9909,154.6462,154.9335,41083.0
2019-05-03 09:50:00,161.81,161.84,161.55,161.66,50190.0,154.9335,154.9622,154.6845,154.7898,50190.0
2019-05-03 09:55:00,161.71,161.98,161.63,161.78,77681.0,154.8377,155.0962,154.7611,154.9047,77681.0
2019-05-03 10:00:00,161.71,162.07,161.7,161.96,65085.0,154.8377,155.1824,154.8281,155.0771,65085.0
2019-05-03 10:05:00,161.97,161.97,161.59,161.62,44386.0,155.0867,155.0867,154.7228,154.7515,44386.0
2019-05-03 10:10:00,161.64,161.66,161.44,161.62,53941.0,154.7707,154.7898,154.5792,154.7515,53941.0
2019-05-03 10:15:00,161.62,161.88,161.62,161.68,35375.0,154.7515,155.0005,154.7515,154.809,35375.0
2019-05-03 10:20:00,161.66,161.75,161.46,161.58,40685.0,154.7898,154.876,154.5983,154.7132,40685.0
2019-05-03 10:25:00,161.62,161.89,161.59,161.86,26582.0,154.7515,155.0101,154.7228,154.9813,26582.0
2019-05-03 10:30:00,161.9,161.96,161.82,161.95,61254.0,155.0196,155.0771,154.943,155.0675,61254.0
2019-05-03 10:35:00,161.95,162.08,161.94,161.96,37738.0,155.0675,155.192,155.0579,155.0771,37738.0
2019-05-03 10:40:00,161.96,162.16,161.96,162.15,18577.0,155.0771,155.2686,155.0771,155.259,18577.0
2019-05-03 10:45:00,162.17,162.38,162.16,162.35,64738.0,155.2782,155.4792,155.2686,155.4505,64738.0
2019-05-03 10:50:00,162.37,162.45,162.27,162.36,30218.0,155.4697,155.5463,155.3739,155.4601,30218.0
2019-05-03 10:55:00,162.36,162.4,162.29,162.36,42851.0,155.4601,155.4984,155.3931,155.4601,42851.0
2019-05-03 11:00:00,162.36,162.57,162.31,162.57,36219.0,155.4601,155.6612,155.4122,155.6612,36219.0
2019-05-03 11:05:00,162.56,162.62,162.51,162.51,25511.0,155.6516,155.709,155.6037,155.6037,25511.0
2019-05-03 11:10:00,162.52,162.54,162.43,162.5,27589.0,155.6133,155.6324,155.5271,155.5941,27589.0
2019-05-03 11:15:00,162.49,162.54,162.41,162.45,23635.0,155.5846,155.6324,155.508,155.5463,23635.0
2019-05-03 11:20:00,162.44,162.47,162.16,162.19,24925.0,155.5367,155.5654,155.2686,155.2973,24925.0
2019-05-03 11:25:00,162.17,162.24,162.07,162.11,16879.0,155.2782,155.3452,155.1824,155.2207,16879.0
2019-05-03 11:30:00,162.13,162.2,162.0,162.06,50477.0,155.2399,155.3069,155.1154,155.1728,50477.0
2019-05-03 11:35:00,162.07,162.28,162.0,162.24,33588.0,155.1824,155.3835,155.1154,155.3452,33588.0
2019-05-03 11:40:00,162.24,162.35,162.2,162.34,14788.0,155.3452,155.4505,155.3069,155.4409,14788.0
2019-05-03 11:45:00,162.34,162.37,162.26,162.33,19821.0,155.4409,155.4697,155.3643,155.4314,19821.0
2019-05-03 11:50:00,162.34,162.49,162.3,162.45,55972.0,155.4409,155.5846,155.4026,155.5463,55972.0
2019-05-03 11:55:00,162.45,162.52,162.42,162.42,40396.0,155.5463,155.6133,155.5175,155.5175,40396.0
2019-05-03 12:00:00,162.38,162.49,162.32,162.42,40208.0,155.4792,155.5846,155.4218,155.5175,40208.0
2019-05-03 12:05:00,162.41,162.66,162.41,162.59,33552.0,155.508,155.7473,155.508,155.6803,33552.0
2019-05-03 12:10:00,162.57,162.58,162.43,162.53,25603.0,155.6612,155.6707,155.5271,155.6229,25603.0
2019-05-03 12:15:00,162.53,162.66,162.51,162.57,27672.0,155.6229,155.7473,155.6037,155.6612,27672.0
2019-05-03 12:20:00,162.57,162.64,162.44,162.59,20876.0,155.6612,155.7282,155.5367,155.6803,20876.0
2019-05-03 12:25:00,162.59,162.7,162.57,162.69,24600.0,155.6803,155.7856,155.6612,155.7761,24600.0
2019-05-03 12:30:00,162.68,162.74,162.63,162.69,24299.0,155.7665,155.8239,155.7186,155.7761,24299.0
2019-05-03 12:35:00,162.69,162.69,162.52,162.53,25552.0,155.7761,155.7761,155.6133,155.6229,25552.0
2019-05-03 12:40:00,162.52,162.56,162.46,162.55,16181.0,155.6133,155.6516,155.5558,155.642,16181.0
2019-05-03 12:45:00,162.56,162.62,162.44,162.5,16367.0,155.6516,155.709,155.5367,155.5941,16367.0
2019-05-03 12:50:00,162.49,162.6,162.45,162.58,12930.0,155.5846,155.6899,155.5463,155.6707,12930.0
2019-05-03 12:55:00,162.59,162.63,162.52,162.57,29632.0,155.6803,155.7186,155.6133,155.6612,29632.0
2019-05-03 13:00:00,162.57,162.6,162.5,162.54,22279.0,155.6612,155.6899,155.5941,155.6324,22279.0
2019-05-03 13:05:00,162.54,162.61,162.52,162.53,18624.0,155.6324,155.6995,155.6133,155.6229,18624.0
2019-05-03 13:10:00,162.54,162.54,162.38,162.39,39768.0,155.6324,155.6324,155.4792,155.4888,39768.0
2019-05-03 13:15:00,162.4,162.59,162.39,162.55,27194.0,155.4984,155.6803,155.4888,155.642,27194.0
2019-05-03 13:20:00,162.55,162.56,162.49,162.53,23234.0,155.642,155.6516,155.5846,155.6229,23234.0
2019-05-03 13:25:00,162.53,162.55,162.49,162.54,16004.0,155.6229,155.642,155.5846,155.6324,16004.0
2019-05-03 13:30:00,162.53,162.58,162.49,162.53,20667.0,155.6229,155.6707,155.5846,155.6229,20667.0
2019-05-03 13:35:00,162.53,162.55,162.48,162.53,18344.0,155.6229,155.642,155.575,155.6229,18344.0
2019-05-03 13:40:00,162.51,162.58,162.51,162.54,13396.0,155.6037,155.6707,155.6037,155.6324,13396.0
2019-05-03 13:45:00,162.53,162.63,162.52,162.59,23802.0,155.6229,155.7186,155.6133,155.6803,23802.0
2019-05-03 13:50:00,162.6,162.73,162.6,162.64,19176.0,155.6899,155.8144,155.6899,155.7282,19176.0
2019-05-03 13:55:00,162.63,162.72,162.58,162.71,22760.0,155.7186,155.8048,155.6707,155.7952,22760.0
2019-05-03 14:00:00,162.68,162.68,162.5,162.5,43148.0,155.7665,155.7665,155.5941,155.5941,43148.0
2019-05-03 14:05:00,162.48,162.61,162.48,162.56,23984.0,155.575,155.6995,155.575,155.6516,23984.0
2019-05-03 14:10:00,162.57,162.61,162.52,162.53,17678.0,155.6612,155.6995,155.6133,155.6229,17678.0
2019-05-03 14:15:00,162.52,162.52,162.41,162.49,17368.0,155.6133,155.6133,155.508,155.5846,17368.0
2019-05-03 14:20:00,162.49,162.58,162.42,162.45,21209.0,155.5846,155.6707,155.5175,155.5463,21209.0
2019-05-03 14:25:00,162.44,162.45,162.33,162.42,24138.0,155.5367,155.5463,155.4314,155.5175,24138.0
2019-05-03 14:30:00,162.43,162.47,162.37,162.45,18976.0,155.5271,155.5654,155.4697,155.5463,18976.0
2019-05-03 14:35:00,162.43,162.45,162.38,162.45,17097.0,155.5271,155.5463,155.4792,155.5463,17097.0
2019-05-03 14:40:00,162.45,162.46,162.33,162.36,29360.0,155.5463,155.5558,155.4314,155.4601,29360.0
2019-05-03 14:45:00,162.36,162.42,162.34,162.34,24330.0,155.4601,155.5175,155.4409,155.4409,24330.0
2019-05-03 14:50:00,162.32,162.37,162.27,162.33,25113.0,155.4218,155.4697,155.3739,155.4314,25113.0
2019-05-03 14:55:00,162.33,162.39,162.32,162.36,27604.0,155.4314,155.4888,155.4218,155.4601,27604.0
2019-05-03 15:00:00,162.36,162.36,162.15,162.2,26956.0,155.4601,155.4601,155.259,155.3069,26956.0
2019-05-03 15:05:00,162.21,162.25,162.2,162.2,19114.0,155.3165,155.3548,155.3069,155.3069,19114.0
2019-05-03 15:10:00,162.21,162.21,162.14,162.17,27033.0,155.3165,155.3165,155.2494,155.2782,27033.0
2019-05-03 15:15:00,162.18,162.18,162.1,162.11,38655.0,155.2877,155.2877,155.2111,155.2207,38655.0
2019-05-03 15:20:00,162.12,162.18,162.09,162.16,38950.0,155.2303,155.2877,155.2016,155.2686,38950.0
2019-05-03 15:25:00,162.15,162.27,162.11,162.25,26223.0,155.259,155.3739,155.2207,155.3548,26223.0
2019-05-03 15:30:00,162.24,162.24,162.11,162.11,44069.0,155.3452,155.3452,155.2207,155.2207,44069.0
2019-05-03 15:35:00,162.11,162.19,162.09,162.17,45064.0,155.2207,155.2973,155.2016,155.2782,45064.0
2019-05-03 15:40:00,162.17,162.18,162.07,162.18,67201.0,155.2782,155.2877,155.1824,155.2877,67201.0
2019-05-03 15:45:00,162.18,162.29,162.13,162.2,65264.0,155.2877,155.3931,155.2399,155.3069,65264.0
2019-05-03 15:50:00,162.19,162.31,162.15,162.19,86574.0,155.2973,155.4122,155.259,155.2973,86574.0
2019-05-03 15:55:00,162.19,162.24,162.02,162.03,264400.0,155.2973,155.3452,155.1345,155.1441,264400.0
2019-05-06 09:30:00,158.21,159.98,158.2,159.93,340899.0,151.4864,153.1812,151.4769,153.1334,340899.0
2019-05-06 09:35:00,159.93,160.93,159.82,160.9,133706.0,153.1334,154.0909,153.028,154.0621,133706.0
2019-05-06 09:40:00,160.89,160.98,160.6,160.75,111862.0,154.0526,154.1387,153.7749,153.9185,111862.0
2019-05-06 09:45:00,160.72,160.94,160.46,160.51,86861.0,153.8898,154.1004,153.6408,153.6887,86861.0
2019-05-06 09:50:00,160.46,161.12,160.4,161.07,66672.0,153.6408,154.2728,153.5834,154.2249,66672.0
2019-05-06 09:55:00,161.09,161.11,160.75,160.94,65174.0,154.2441,154.2632,153.9185,154.1004,65174.0
2019-05-06 10:00:00,160.92,160.92,160.66,160.78,50716.0,154.0813,154.0813,153.8323,153.9472,50716.0
2019-05-06 10:05:00,160.75,160.78,160.36,160.57,65090.0,153.9185,153.9472,153.5451,153.7462,65090.0
2019-05-06 10:10:00,160.57,160.63,160.36,160.47,52653.0,153.7462,153.8036,153.5451,153.6504,52653.0
2019-05-06 10:15:00,160.48,160.7,160.46,160.61,53332.0,153.66,153.8706,153.6408,153.7845,53332.0
2019-05-06 10:20:00,160.63,160.89,160.59,160.78,33862.0,153.8036,154.0526,153.7653,153.9472,33862.0
2019-05-06 10:25:00,160.79,160.85,160.67,160.78,29071.0,153.9568,154.0143,153.8419,153.9472,29071.0
2019-05-06 10:30:00,160.78,160.98,160.76,160.98,26688.0,153.9472,154.1387,153.9281,154.1387,26688.0
2019-05-06 10:35:00,160.98,161.08,160.86,160.93,42726.0,154.1387,154.2345,154.0238,154.0909,42726.0
2019-05-06 10:40:00,160.98,161.11,160.96,160.99,41348.0,154.1387,154.2632,154.1196,154.1483,41348.0
2019-05-06 10:45:00,161.02,161.41,161.02,161.38,43489.0,154.177,154.5505,154.177,154.5217,43489.0
2019-05-06 10:50:00,161.38,161.61,161.36,161.57,53984.0,154.5217,154.742,154.5026,154.7037,53984.0
2019-05-06 10:55:00,161.54,161.78,161.52,161.72,50440.0,154.6749,154.9047,154.6558,154.8473,50440.0
2019-05-06 11:00:00,161.74,161.85,161.59,161.73,63361.0,154.8664,154.9718,154.7228,154.8569,63361.0
2019-05-06 11:05:00,161.73,161.8,161.62,161.7,49216.0,154.8569,154.9239,154.7515,154.8281,49216.0
2019-05-06 11:10:00,161.72,161.76,161.57,161.74,44468.0,154.8473,154.8856,154.7037,154.8664,44468.0
2019-05-06 11:15:00,161.75,161.88,161.66,161.68,50459.0,154.876,155.0005,154.7898,154.809,50459.0
2019-05-06 11:20:00,161.68,161.84,161.67,161.77,38524.0,154.809,154.9622,154.7994,154.8952,38524.0
2019-05-06 11:25:00,161.77,161.93,161.67,161.82,33709.0,154.8952,155.0484,154.7994,154.943,33709.0
2019-05-06 11:30:00,161.83,161.85,161.5,161.55,50167.0,154.9526,154.9718,154.6366,154.6845,50167.0
2019-05-06 11:35:00,161.55,161.78,161.52,161.73,29075.0,154.6845,154.9047,154.6558,154.8569,29075.0
2019-05-06 11:40:00,161.74,161.86,161.74,161.78,29967.0,154.8664,154.9813,154.8664,154.9047,29967.0
2019-05-06 11:45:00,161.8,161.95,161.73,161.84,39454.0,154.9239,155.0675,154.8569,154.9622,39454.0
2019-05-06 11:50:00,161.84,161.85,161.63,161.68,45627.0,154.9622,154.9718,154.7611,154.809,45627.0
2019-05-06 11:55:00,161.69,161.77,161.64,161.65,32798.0,154.8186,154.8952,154.7707,154.7803,32798.0
2019-05-06 12:00:00,161.65,161.77,161.63,161.71,39422.0,154.7803,154.8952,154.7611,154.8377,39422.0
2019-05-06 12:05:00,161.69,161.69,161.47,161.52,28594.0,154.8186,154.8186,154.6079,154.6558,28594.0
2019-05-06 12:10:00,161.51,161.54,161.41,161.51,31644.0,154.6462,154.6749,154.5505,154.6462,31644.0
2019-05-06 12:15:00,161.52,161.61,161.35,161.4,29305.0,154.6558,154.742,154.493,154.5409,29305.0
2019-05-06 12:20:00,161.4,161.44,161.27,161.36,26597.0,154.5409,154.5792,154.4164,154.5026,26597.0
2019-05-06 12:25:00,161.35,161.37,161.24,161.27,33588.0,154.493,154.5122,154.3877,154.4164,33588.0
2019-05-06 12:30:00,161.27,161.47,161.27,161.36,21919.0,154.4164,154.6079,154.4164,154.5026,21919.0
2019-05-06 12:35:00,161.36,161.61,161.29,161.55,21161.0,154.5026,154.742,154.4356,154.6845,21161.0
2019-05-06 12:40:00,161.56,161.6,161.46,161.46,22568.0,154.6941,154.7324,154.5983,154.5983,22568.0
2019-05-06 12:45:00,161.45,161.48,161.35,161.35,21282.0,154.5888,154.6175,154.493,154.493,21282.0
2019-05-06 12:50:00,161.33,161.45,161.28,161.29,34626.0,154.4739,154.5888,154.426,154.4356,34626.0
2019-05-06 12:55:00,161.36,161.36,161.22,161.27,17403.0,154.5026,154.5026,154.3685,154.4164,17403.0
2019-05-06 13:00:00,161.25,161.32,161.16,161.32,19994.0,154.3973,154.4643,154.3111,154.4643,19994.0
2019-05-06 13:05:00,161.32,161.46,161.32,161.39,27989.0,154.4643,154.5983,154.4643,154.5313,27989.0
2019-05-06 13:10:00,161.41,161.49,161.41,161.43,20275.0,154.5505,154.6271,154.5505,154.5696,20275.0
2019-05-06 13:15:00,161.44,161.48,161.38,161.43,29882.0,154.5792,154.6175,154.5217,154.5696,29882.0
2019-05-06 13:20:00,161.46,161.46,161.26,161.3,19623.0,154.5983,154.5983,154.4068,154.4451,19623.0
2019-05-06 13:25:00,161.31,161.53,161.31,161.48,25432.0,154.4547,154.6654,154.4547,154.6175,25432.0
2019-05-06 13:30:00,161.46,161.52,161.35,161.39,20233.0,154.5983,154.6558,154.493,154.5313,20233.0
2019-05-06 13:35:00,161.38,161.48,161.34,161.42,60580.0,154.5217,154.6175,154.4834,154.56,60580.0
2019-05-06 13:40:00,161.42,161.42,161.3,161.31,21923.0,154.56,154.56,154.4451,154.4547,21923.0
2019-05-06 13:45:00,161.31,161.6,161.27,161.6,20907.0,154.4547,154.7324,154.4164,154.7324,20907.0
2019-05-06 13:50:00,161.6,161.7,161.59,161.64,30489.0,154.7324,154.8281,154.7228,154.7707,30489.0
2019-05-06 13:55:00,161.63,161.69,161.59,161.64,30680.0,154.7611,154.8186,154.7228,154.7707,30680.0
2019-05-06 14:00:00,161.65,161.71,161.58,161.65,23208.0,154.7803,154.8377,154.7132,154.7803,23208.0
2019-05-06 14:05:00,161.65,161.79,161.61,161.78,34017.0,154.7803,154.9143,154.742,154.9047,34017.0
2019-05-06 14:10:00,161.78,161.84,161.76,161.82,20477.0,154.9047,154.9622,154.8856,154.943,20477.0
2019-05-06 14:15:00,161.81,161.93,161.78,161.91,23075.0,154.9335,155.0484,154.9047,155.0292,23075.0
2019-05-06 14:20:00,161.92,161.95,161.78,161.79,28008.0,155.0388,155.0675,154.9047,154.9143,28008.0
2019-05-06 14:25:00,161.79,161.99,161.79,161.94,29435.0,154.9143,155.1058,154.9143,155.0579,29435.0
2019-05-06 14:30:00,161.94,162.07,161.91,162.06,33962.0,155.0579,155.1824,155.0292,155.1728,33962.0
2019-05-06 14:35:00,162.06,162.19,161.97,162.14,36368.0,155.1728,155.2973,155.0867,155.2494,36368.0
2019-05-06 14:40:00,162.13,162.15,162.03,162.06,36899.0,155.2399,155.259,155.1441,155.1728,36899.0
2019-05-06 14:45:00,162.05,162.21,162.04,162.14,38699.0,155.1633,155.3165,155.1537,155.2494,38699.0
2019-05-06 14:50:00,162.13,162.37,162.13,162.37,43429.0,155.2399,155.4697,155.2399,155.4697,43429.0
2019-05-06 14:55:00,162.37,162.48,162.33,162.47,44549.0,155.4697,155.575,155.4314,155.5654,44549.0
2019-05-06 15:00:00,162.47,162.53,162.37,162.4,40935.0,155.5654,155.6229,155.4697,155.4984,40935.0
2019-05-06 15:05:00,162.4,162.54,162.4,162.53,62791.0,155.4984,155.6324,155.4984,155.6229,62791.0
2019-05-06 15:10:00,162.52,162.55,162.31,162.36,48728.0,155.6133,155.642,155.4122,155.4601,48728.0
2019-05-06 15:15:00,162.36,162.47,162.35,162.42,55576.0,155.4601,155.5654,155.4505,155.5175,55576.0
2019-05-06 15:20:00,162.42,162.62,162.41,162.54,53696.0,155.5175,155.709,155.508,155.6324,53696.0
2019-05-06 15:25:00,162.53,162.6,162.41,162.44,80352.0,155.6229,155.6899,155.508,155.5367,80352.0
2019-05-06 15:30:00,162.45,162.61,162.35,162.59,51968.0,155.5463,155.6995,155.4505,155.6803,51968.0
2019-05-06 15:35:00,162.6,162.65,162.5,162.58,69809.0,155.6899,155.7378,155.5941,155.6707,69809.0
2019-05-06 15:40:00,162.6,162.62,162.46,162.51,63566.0,155.6899,155.709,155.5558,155.6037,63566.0
2019-05-06 15:45:00,162.51,162.52,162.22,162.32,101794.0,155.6037,155.6133,155.326,155.4218,101794.0
2019-05-06 15:50:00,162.33,162.47,162.29,162.33,113239.0,155.4314,155.5654,155.3931,155.4314,113239.0
2019-05-06 15:55:00,162.33,162.36,162.17,162.29,200220.0,155.4314,155.4601,155.2782,155.3931,200220.0
2019-05-07 09:30:00,160.95,161.07,160.25,161.05,180904.0,154.11,154.2249,153.4398,154.2058,180904.0
2019-05-07 09:35:00,161.07,161.78,161.07,161.71,88335.0,154.2249,154.9047,154.2249,154.8377,88335.0
2019-05-07 09:40:00,161.62,161.66,161.13,161.31,55072.0,154.7515,154.7898,154.2824,154.4547,55072.0
2019-05-07 09:45:00,161.31,161.47,160.68,160.74,66094.0,154.4547,154.6079,153.8515,153.9089,66094.0
2019-05-07 09:50:00,160.78,160.99,160.38,160.58,77220.0,153.9472,154.1483,153.5642,153.7557,77220.0
2019-05-07 09:55:00,160.55,161.11,160.55,160.92,73036.0,153.727,154.2632,153.727,154.0813,73036.0
2019-05-07 10:00:00,160.95,161.0,160.21,160.3,70195.0,154.11,154.1579,153.4015,153.4876,70195.0
2019-05-07 10:05:00,160.28,160.51,160.18,160.38,63541.0,153.4685,153.6887,153.3727,153.5642,63541.0
2019-05-07 10:10:00,160.39,160.48,160.15,160.21,81717.0,153.5738,153.66,153.344,153.4015,81717.0
2019-05-07 10:15:00,160.23,160.35,160.01,160.22,55575.0,153.4206,153.5355,153.21,153.411,55575.0
2019-05-07 10:20:00,160.22,160.67,160.13,160.62,41908.0,153.411,153.8419,153.3249,153.794,41908.0
2019-05-07 10:25:00,160.61,160.66,160.33,160.64,32263.0,153.7845,153.8323,153.5164,153.8132,32263.0
2019-05-07 10:30:00,160.64,160.66,160.19,160.19,31945.0,153.8132,153.8323,153.3823,153.3823,31945.0
2019-05-07 10:35:00,160.19,160.39,159.85,160.0,67262.0,153.3823,153.5738,153.0568,153.2004,67262.0
2019-05-07 10:40:00,160.02,160.03,159.65,159.65,35351.0,153.2195,153.2291,152.8653,152.8653,35351.0
2019-05-07 10:45:00,159.64,159.97,159.61,159.73,53820.0,152.8557,153.1717,152.827,152.9419,53820.0
2019-05-07 10:50:00,159.7,159.71,159.35,159.54,49771.0,152.9131,152.9227,152.578,152.7599,49771.0
2019-05-07 10:55:00,159.57,159.77,159.5,159.61,43912.0,152.7887,152.9802,152.7216,152.827,43912.0
2019-05-07 11:00:00,159.59,159.59,159.16,159.27,54382.0,152.8078,152.8078,152.3961,152.5014,54382.0
2019-05-07 11:05:00,159.27,159.77,159.26,159.75,41400.0,152.5014,152.9802,152.4918,152.961,41400.0
2019-05-07 11:10:00,159.8,159.85,159.59,159.78,38571.0,153.0089,153.0568,152.8078,152.9897,38571.0
2019-05-07 11:15:00,159.8,159.92,159.61,159.72,26038.0,153.0089,153.1238,152.827,152.9323,26038.0
2019-05-07 11:20:00,159.77,159.83,159.51,159.58,29710.0,152.9802,153.0376,152.7312,152.7982,29710.0
2019-05-07 11:25:00,159.58,159.92,159.45,159.85,38362.0,152.7982,153.1238,152.6738,153.0568,38362.0
2019-05-07 11:30:00,159.86,160.1,159.85,159.91,40152.0,153.0663,153.2961,153.0568,153.1142,40152.0
2019-05-07 11:35:00,159.94,159.94,159.53,159.82,48659.0,153.1429,153.1429,152.7504,153.028,48659.0
2019-05-07 11:40:00,159.87,160.06,159.75,159.76,36651.0,153.0759,153.2578,152.961,152.9706,36651.0
2019-05-07 11:45:00,159.77,160.03,159.68,159.82,53820.0,152.9802,153.2291,152.894,153.028,53820.0
2019-05-07 11:50:00,159.81,159.81,159.45,159.66,37882.0,153.0185,153.0185,152.6738,152.8748,37882.0
2019-05-07 11:55:00,159.69,159.73,159.5,159.67,36338.0,152.9036,152.9419,152.7216,152.8844,36338.0
2019-05-07 12:00:00,159.65,159.73,159.47,159.73,54458.0,152.8653,152.9419,152.6929,152.9419,54458.0
2019-05-07 12:05:00,159.71,159.97,159.68,159.86,43078.0,152.9227,153.1717,152.894,153.0663,43078.0
2019-05-07 12:10:00,159.88,159.99,159.68,159.69,27244.0,153.0855,153.1908,152.894,152.9036,27244.0
2019-05-07 12:15:00,159.69,159.98,159.66,159.92,17044.0,152.9036,153.1812,152.8748,153.1238,17044.0
2019-05-07 12:20:00,159.91,160.1,159.9,160.1,29597.0,153.1142,153.2961,153.1046,153.2961,29597.0
2019-05-07 12:25:00,160.1,160.27,160.1,160.18,20080.0,153.2961,153.4589,153.2961,153.3727,20080.0
2019-05-07 12:30:00,160.17,160.29,160.06,160.07,23790.0,153.3632,153.4781,153.2578,153.2674,23790.0
2019-05-07 12:35:00,160.11,160.25,160.02,160.08,26581.0,153.3057,153.4398,153.2195,153.277,26581.0
2019-05-07 12:40:00,160.04,160.04,159.93,159.95,23276.0,153.2387,153.2387,153.1334,153.1525,23276.0
2019-05-07 12:45:00,159.95,160.15,159.91,160.1,15109.0,153.1525,153.344,153.1142,153.2961,15109.0
2019-05-07 12:50:00,160.11,160.34,160.11,160.2,24367.0,153.3057,153.5259,153.3057,153.3919,24367.0
2019-05-07 12:55:00,160.22,160.23,159.91,159.91,25622.0,153.411,153.4206,153.1142,153.1142,25622.0
2019-05-07 13:00:00,159.9,159.96,159.63,159.64,25583.0,153.1046,153.1621,152.8461,152.8557,25583.0
2019-05-07 13:05:00,159.67,159.71,159.35,159.42,36792.0,152.8844,152.9227,152.578,152.645,36792.0
2019-05-07 13:10:00,159.43,159.69,159.43,159.53,28187.0,152.6546,152.9036,152.6546,152.7504,28187.0
2019-05-07 13:15:00,159.53,159.53,159.29,159.3,31742.0,152.7504,152.7504,152.5206,152.5301,31742.0
2019-05-07 13:20:00,159.28,159.41,159.21,159.23,39163.0,152.511,152.6355,152.444,152.4631,39163.0
2019-05-07 13:25:00,159.19,159.31,159.13,159.17,35971.0,152.4248,152.5397,152.3674,152.4057,35971.0
2019-05-07 13:30:00,159.16,159.32,159.04,159.28,45205.0,152.3961,152.5493,152.2812,152.511,45205.0
2019-05-07 13:35:00,159.25,159.33,159.09,159.33,36813.0,152.4823,152.5589,152.3291,152.5589,36813.0
2019-05-07 13:40:00,159.31,159.36,159.05,159.19,39448.0,152.5397,152.5876,152.2908,152.4248,39448.0
2019-05-07 13:45:00,159.18,159.59,159.16,159.49,47827.0,152.4152,152.8078,152.3961,152.7121,47827.0
2019-05-07 13:50:00,159.52,159.55,159.33,159.42,28719.0,152.7408,152.7695,152.5589,152.645,28719.0
2019-05-07 13:55:00,159.41,159.45,159.2,159.25,35499.0,152.6355,152.6738,152.4344,152.4823,35499.0
2019-05-07 14:00:00,159.23,159.36,159.14,159.2,26835.0,152.4631,152.5876,152.3769,152.4344,26835.0
2019-05-07 14:05:00,159.18,159.6,159.17,159.45,27033.0,152.4152,152.8174,152.4057,152.6738,27033.0
2019-05-07 14:10:00,159.43,159.48,159.14,159.24,30354.0,152.6546,152.7025,152.3769,152.4727,30354.0
2019-05-07 14:15:00,159.25,159.39,159.16,159.37,42076.0,152.4823,152.6163,152.3961,152.5972,42076.0
2019-05-07 14:20:00,159.39,159.57,159.14,159.16,30387.0,152.6163,152.7887,152.3769,152.3961,30387.0
2019-05-07 14:25:00,159.19,159.31,159.03,159.05,39437.0,152.4248,152.5397,152.2716,152.2908,39437.0
2019-05-07 14:30:00,159.06,159.16,158.81,158.88,64764.0,152.3003,152.3961,152.061,152.128,64764.0
2019-05-07 14:35:00,158.9,159.0,158.77,158.92,87274.0,152.1471,152.2429,152.0227,152.1663,87274.0
2019-05-07 14:40:00,158.95,159.09,158.79,158.84,49767.0,152.195,152.3291,152.0418,152.0897,49767.0
2019-05-07 14:45:00,158.82,158.92,158.72,158.72,40439.0,152.0705,152.1663,151.9748,151.9748,40439.0
2019-05-07 14:50:00,158.75,159.14,158.73,159.14,49708.0,152.0035,152.3769,151.9844,152.3769,49708.0
2019-05-07 14:55:00,159.15,159.29,159.08,159.1,68822.0,152.3865,152.5206,152.3195,152.3386,68822.0
2019-05-07 15:00:00,159.1,159.15,158.9,159.01,73793.0,152.3386,152.3865,152.1471,152.2525,73793.0
2019-05-07 15:05:00,159.02,159.09,158.69,159.07,64401.0,152.262,152.3291,151.9461,152.3099,64401.0
2019-05-07 15:10:00,159.06,159.33,158.99,159.13,72287.0,152.3003,152.5589,152.2333,152.3674,72287.0
2019-05-07 15:15:00,159.13,159.28,159.04,159.1,73250.0,152.3674,152.511,152.2812,152.3386,73250.0
2019-05-07 15:20:00,159.11,159.28,158.94,159.04,79393.0,152.3482,152.511,152.1854,152.2812,79393.0
2019-05-07 15:25:00,159.05,159.12,158.93,158.99,51301.0,152.2908,152.3578,152.1759,152.2333,51301.0
2019-05-07 15:30:00,158.98,159.07,158.71,158.92,73365.0,152.2237,152.3099,151.9652,152.1663,73365.0
2019-05-07 15:35:00,158.93,158.98,158.68,158.8,81272.0,152.1759,152.2237,151.9365,152.0514,81272.0
2019-05-07 15:40:00,158.81,159.28,158.81,159.26,86219.0,152.061,152.511,152.061,152.4918,86219.0
2019-05-07 15:45:00,159.28,159.41,159.16,159.41,111934.0,152.511,152.6355,152.3961,152.6355,111934.0
2019-05-07 15:50:00,159.38,159.91,159.3,159.79,167763.0,152.6067,153.1142,152.5301,152.9993,167763.0
2019-05-07 15:55:00,159.81,160.24,159.77,160.21,308348.0,153.0185,153.4302,152.9802,153.4015,308348.0
2019-05-08 09:30:00,159.77,160.19,159.75,159.95,171157.0,152.9802,153.3823,152.961,153.1525,171157.0
2019-05-08 09:35:00,159.93,160.16,159.55,159.78,59348.0,153.1334,153.3536,152.7695,152.9897,59348.0
2019-05-08 09:40:00,159.78,160.44,159.52,160.26,66163.0,152.9897,153.6217,152.7408,153.4493,66163.0
2019-05-08 09:45:00,160.34,160.85,160.32,160.62,130418.0,153.5259,154.0143,153.5068,153.794,130418.0
2019-05-08 09:50:00,160.64,160.68,160.32,160.39,55725.0,153.8132,153.8515,153.5068,153.5738,55725.0
2019-05-08 09:55:00,160.38,160.85,160.29,160.81,49752.0,153.5642,154.0143,153.4781,153.976,49752.0
2019-05-08 10:00:00,160.78,160.92,160.6,160.69,51197.0,153.9472,154.0813,153.7749,153.8611,51197.0
2019-05-08 10:05:00,160.63,161.16,160.59,160.93,49133.0,153.8036,154.3111,153.7653,154.0909,49133.0
2019-05-08 10:10:00,160.88,161.15,160.77,161.06,53866.0,154.043,154.3015,153.9377,154.2153,53866.0
2019-05-08 10:15:00,161.06,161.12,160.95,161.03,31630.0,154.2153,154.2728,154.11,154.1866,31630.0
2019-05-08 10:20:00,161.01,161.13,160.73,160.93,51472.0,154.1675,154.2824,153.8994,154.0909,51472.0
2019-05-08 10:25:00,160.92,160.93,160.52,160.53,65176.0,154.0813,154.0909,153.6983,153.7079,65176.0
2019-05-08 10:30:00,160.56,160.65,160.17,160.39,39951.0,153.7366,153.8228,153.3632,153.5738,39951.0
2019-05-08 10:35:00,160.39,160.41,160.03,160.19,64402.0,153.5738,153.593,153.2291,153.3823,64402.0
2019-05-08 10:40:00,160.22,160.64,160.19,160.58,40367.0,153.411,153.8132,153.3823,153.7557,40367.0
2019-05-08 10:45:00,160.57,160.77,160.49,160.5,28671.0,153.7462,153.9377,153.6696,153.6791,28671.0
2019-05-08 10:50:00,160.51,160.83,160.49,160.82,29725.0,153.6887,153.9951,153.6696,153.9855,29725.0
2019-05-08 10:55:00,160.82,161.22,160.66,161.22,60344.0,153.9855,154.3685,153.8323,154.3685,60344.0
2019-05-08 11:00:00,161.22,161.45,160.88,161.32,103459.0,154.3685,154.5888,154.043,154.4643,103459.0
2019-05-08 11:05:00,161.3,161.5,161.18,161.21,53330.0,154.4451,154.6366,154.3302,154.359,53330.0
2019-05-08 11:10:00,161.22,161.47,161.15,161.38,46502.0,154.3685,154.6079,154.3015,154.5217,46502.0
2019-05-08 11:15:00,161.41,161.54,161.18,161.24,58749.0,154.5505,154.6749,154.3302,154.3877,58749.0
2019-05-08 11:20:00,161.24,161.45,161.22,161.36,35780.0,154.3877,154.5888,154.3685,154.5026,35780.0
2019-05-08 11:25:00,161.4,161.51,161.29,161.33,32018.0,154.5409,154.6462,154.4356,154.4739,32018.0
2019-05-08 11:30:00,161.36,161.54,160.94,161.12,88522.0,154.5026,154.6749,154.1004,154.2728,88522.0
2019-05-08 11:35:00,161.15,161.19,160.72,160.79,26046.0,154.3015,154.3398,153.8898,153.9568,26046.0
2019-05-08 11:40:00,160.77,160.96,160.77,160.9,27784.0,153.9377,154.1196,153.9377,154.0621,27784.0
2019-05-08 11:45:00,160.9,161.1,160.86,161.09,80353.0,154.0621,154.2536,154.0238,154.2441,80353.0
2019-05-08 11:50:00,161.09,161.11,160.89,160.89,34318.0,154.2441,154.2632,154.0526,154.0526,34318.0
2019-05-08 11:55:00,160.92,161.16,160.88,160.93,70979.0,154.0813,154.3111,154.043,154.0909,70979.0
2019-05-08 12:00:00,160.94,161.06,160.66,160.71,33910.0,154.1004,154.2153,153.8323,153.8802,33910.0
2019-05-08 12:05:00,160.7,160.77,160.49,160.52,30902.0,153.8706,153.9377,153.6696,153.6983,30902.0
2019-05-08 12:10:00,160.5,160.63,160.48,160.59,34739.0,153.6791,153.8036,153.66,153.7653,34739.0
2019-05-08 12:15:00,160.58,160.79,160.57,160.76,38351.0,153.7557,153.9568,153.7462,153.9281,38351.0
2019-05-08 12:20:00,160.75,160.98,160.7,160.92,18586.0,153.9185,154.1387,153.8706,154.0813,18586.0
2019-05-08 12:25:00,160.93,161.15,160.85,161.13,22290.0,154.0909,154.3015,154.0143,154.2824,22290.0
2019-05-08 12:30:00,161.12,161.15,161.0,161.11,26038.0,154.2728,154.3015,154.1579,154.2632,26038.0
2019-05-08 12:35:00,161.11,161.35,161.08,161.21,31112.0,154.2632,154.493,154.2345,154.359,31112.0
2019-05-08 12:40:00,161.19,161.37,161.16,161.32,20161.0,154.3398,154.5122,154.3111,154.4643,20161.0
2019-05-08 12:45:00,161.32,161.4,161.18,161.18,24848.0,154.4643,154.5409,154.3302,154.3302,24848.0
2019-05-08 12:50:00,161.22,161.31,161.16,161.27,21815.0,154.3685,154.4547,154.3111,154.4164,21815.0
2019-05-08 12:55:00,161.29,161.34,161.23,161.31,19779.0,154.4356,154.4834,154.3781,154.4547,19779.0
2019-05-08 13:00:00,161.31,161.41,161.16,161.27,23289.0,154.4547,154.5505,154.3111,154.4164,23289.0
2019-05-08 13:05:00,161.28,161.35,161.17,161.17,18769.0,154.426,154.493,154.3207,154.3207,18769.0
2019-05-08 13:10:00,161.18,161.2,161.07,161.13,23286.0,154.3302,154.3494,154.2249,154.2824,23286.0
2019-05-08 13:15:00,161.15,161.19,160.98,161.02,44713.0,154.3015,154.3398,154.1387,154.177,44713.0
2019-05-08 13:20:00,161.01,161.28,160.98,161.24,20790.0,154.1675,154.426,154.1387,154.3877,20790.0
2019-05-08 13:25:00,161.24,161.26,161.18,161.25,15459.0,154.3877,154.4068,154.3302,154.3973,15459.0
2019-05-08 13:30:00,161.26,161.39,161.18,161.32,28089.0,154.4068,154.5313,154.3302,154.4643,28089.0
2019-05-08 13:35:00,161.34,161.37,161.1,161.21,17291.0,154.4834,154.5122,154.2536,154.359,17291.0
2019-05-08 13:40:00,161.2,161.3,161.13,161.28,18002.0,154.3494,154.4451,154.2824,154.426,18002.0
2019-05-08 13:45:00,161.28,161.31,161.07,161.16,20527.0,154.426,154.4547,154.2249,154.3111,20527.0
2019-05-08 13:50:00,161.16,161.23,161.09,161.11,18436.0,154.3111,154.3781,154.2441,154.2632,18436.0
2019-05-08 13:55:00,161.13,161.29,161.11,161.25,19161.0,154.2824,154.4356,154.2632,154.3973,19161.0
2019-05-08 14:00:00,161.28,161.31,161.11,161.17,21463.0,154.426,154.4547,154.2632,154.3207,21463.0
2019-05-08 14:05:00,161.17,161.27,161.14,161.2,28274.0,154.3207,154.4164,154.2919,154.3494,28274.0
2019-05-08 14:10:00,161.2,161.24,161.06,161.11,17662.0,154.3494,154.3877,154.2153,154.2632,17662.0
2019-05-08 14:15:00,161.11,161.24,161.11,161.17,21579.0,154.2632,154.3877,154.2632,154.3207,21579.0
2019-05-08 14:20:00,161.18,161.32,161.14,161.32,21386.0,154.3302,154.4643,154.2919,154.4643,21386.0
2019-05-08 14:25:00,161.31,161.34,161.24,161.29,28366.0,154.4547,154.4834,154.3877,154.4356,28366.0
2019-05-08 14:30:00,161.31,161.43,161.3,161.37,26691.0,154.4547,154.5696,154.4451,154.5122,26691.0
2019-05-08 14:35:00,161.38,161.38,161.27,161.32,26766.0,154.5217,154.5217,154.4164,154.4643,26766.0
2019-05-08 14:40:00,161.33,161.49,161.33,161.48,38826.0,154.4739,154.6271,154.4739,154.6175,38826.0
2019-05-08 14:45:00,161.49,161.52,161.26,161.37,22515.0,154.6271,154.6558,154.4068,154.5122,22515.0
2019-05-08 14:50:00,161.35,161.4,161.29,161.38,24356.0,154.493,154.5409,154.4356,154.5217,24356.0
2019-05-08 14:55:00,161.37,161.37,161.22,161.33,31475.0,154.5122,154.5122,154.3685,154.4739,31475.0
2019-05-08 15:00:00,161.34,161.52,161.33,161.43,37709.0,154.4834,154.6558,154.4739,154.5696,37709.0
2019-05-08 15:05:00,161.43,161.48,161.36,161.43,28253.0,154.5696,154.6175,154.5026,154.5696,28253.0
2019-05-08 15:10:00,161.42,161.49,161.38,161.49,38502.0,154.56,154.6271,154.5217,154.6271,38502.0
2019-05-08 15:15:00,161.46,161.58,161.43,161.54,41707.0,154.5983,154.7132,154.5696,154.6749,41707.0
2019-05-08 15:20:00,161.53,161.65,161.53,161.64,48752.0,154.6654,154.7803,154.6654,154.7707,48752.0
2019-05-08 15:25:00,161.65,161.68,161.59,161.65,40759.0,154.7803,154.809,154.7228,154.7803,40759.0
2019-05-08 15:30:00,161.66,161.7,161.53,161.53,43559.0,154.7898,154.8281,154.6654,154.6654,43559.0
2019-05-08 15:35:00,161.53,161.57,161.5,161.53,43470.0,154.6654,154.7037,154.6366,154.6654,43470.0
2019-05-08 15:40:00,161.52,161.53,161.37,161.39,64010.0,154.6558,154.6654,154.5122,154.5313,64010.0
2019-05-08 15:45:00,161.39,161.4,161.12,161.27,83015.0,154.5313,154.5409,154.2728,154.4164,83015.0
2019-05-08 15:50:00,161.26,161.26,160.95,161.0,117804.0,154.4068,154.4068,154.11,154.1579,117804.0
2019-05-08 15:55:00,160.98,161.0,160.72,160.79,228701.0,154.1387,154.1579,153.8898,153.9568,228701.0
2019-05-09 09:30:00,158.86,159.7,158.6,159.49,265207.0,152.1088,152.9131,151.8599,152.7121,265207.0
2019-05-09 09:35:00,159.5,159.51,158.92,159.12,90097.0,152.7216,152.7312,152.1663,152.3578,90097.0
2019-05-09 09:40:00,159.08,159.08,158.7,158.76,113369.0,152.3195,152.3195,151.9556,152.0131,113369.0
2019-05-09 09:45:00,158.79,158.85,158.25,158.43,152708.0,152.0418,152.0993,151.5247,151.6971,152708.0
2019-05-09 09:50:00,158.41,158.43,158.14,158.18,176041.0,151.678,151.6971,151.4194,151.4577,176041.0
2019-05-09 09:55:00,158.22,158.82,158.14,158.75,96993.0,151.496,152.0705,151.4194,152.0035,96993.0
2019-05-09 10:00:00,158.76,158.76,158.44,158.5,64430.0,152.0131,152.0131,151.7067,151.7641,64430.0
2019-05-09 10:05:00,158.51,158.75,158.49,158.65,79824.0,151.7737,152.0035,151.7546,151.9078,79824.0
2019-05-09 10:10:00,158.63,158.78,158.19,158.31,104622.0,151.8886,152.0322,151.4673,151.5822,104622.0
2019-05-09 10:15:00,158.32,158.38,158.01,158.02,128226.0,151.5918,151.6492,151.2949,151.3045,128226.0
2019-05-09 10:20:00,158.04,158.05,157.31,157.38,233862.0,151.3237,151.3332,150.6247,150.6917,233862.0
2019-05-09 10:25:00,157.39,157.52,157.17,157.35,105795.0,150.7013,150.8258,150.4906,150.663,105795.0
2019-05-09 10:30:00,157.33,157.7,157.26,157.47,68719.0,150.6438,150.9981,150.5768,150.7779,68719.0
2019-05-09 10:35:00,157.51,157.87,157.49,157.63,91284.0,150.8162,151.1609,150.797,150.9311,91284.0
2019-05-09 10:40:00,157.65,157.9,157.59,157.6,73200.0,150.9502,151.1896,150.8928,150.9024,73200.0
2019-05-09 10:45:00,157.6,157.84,157.56,157.78,88365.0,150.9024,151.1322,150.8641,151.0747,88365.0
2019-05-09 10:50:00,157.78,157.88,157.69,157.84,47403.0,151.0747,151.1705,150.9885,151.1322,47403.0
2019-05-09 10:55:00,157.86,157.87,157.53,157.54,51229.0,151.1513,151.1609,150.8353,150.8449,51229.0
2019-05-09 11:00:00,157.52,157.8,157.49,157.66,65228.0,150.8258,151.0939,150.797,150.9598,65228.0
2019-05-09 11:05:00,157.66,157.77,157.48,157.54,44303.0,150.9598,151.0651,150.7875,150.8449,44303.0
2019-05-09 11:10:00,157.55,158.1,157.53,158.09,77695.0,150.8545,151.3811,150.8353,151.3715,77695.0
2019-05-09 11:15:00,158.09,158.12,157.9,157.92,52820.0,151.3715,151.4003,151.1896,151.2088,52820.0
2019-05-09 11:20:00,157.97,158.08,157.89,157.95,53001.0,151.2566,151.362,151.18,151.2375,53001.0
2019-05-09 11:25:00,157.98,158.0,157.51,157.71,52346.0,151.2662,151.2854,150.8162,151.0077,52346.0
2019-05-09 11:30:00,157.72,157.95,157.72,157.91,65542.0,151.0173,151.2375,151.0173,151.1992,65542.0
2019-05-09 11:35:00,157.91,158.02,157.84,157.85,58906.0,151.1992,151.3045,151.1322,151.1417,58906.0
2019-05-09 11:40:00,157.86,157.88,157.66,157.81,32443.0,151.1513,151.1705,150.9598,151.1034,32443.0
2019-05-09 11:45:00,157.81,157.89,157.73,157.89,42827.0,151.1034,151.18,151.0268,151.18,42827.0
2019-05-09 11:50:00,157.9,158.17,157.72,158.05,44499.0,151.1896,151.4481,151.0173,151.3332,44499.0
2019-05-09 11:55:00,158.06,158.15,157.94,158.08,36054.0,151.3428,151.429,151.2279,151.362,36054.0
2019-05-09 12:00:00,158.13,158.14,157.9,158.03,46214.0,151.4098,151.4194,151.1896,151.3141,46214.0
2019-05-09 12:05:00,158.03,158.13,157.88,158.11,43678.0,151.3141,151.4098,151.1705,151.3907,43678.0
2019-05-09 12:10:00,158.11,158.29,158.11,158.19,33887.0,151.3907,151.563,151.3907,151.4673,33887.0
2019-05-09 12:15:00,158.17,158.25,158.06,158.12,42070.0,151.4481,151.5247,151.3428,151.4003,42070.0
2019-05-09 12:20:00,158.13,158.2,158.03,158.06,37377.0,151.4098,151.4769,151.3141,151.3428,37377.0
2019-05-09 12:25:00,158.05,158.6,158.05,158.49,117318.0,151.3332,151.8599,151.3332,151.7546,117318.0
2019-05-09 12:30:00,158.49,158.98,158.49,158.86,122854.0,151.7546,152.2237,151.7546,152.1088,122854.0
2019-05-09 12:35:00,158.86,159.25,158.85,159.01,68234.0,152.1088,152.4823,152.0993,152.2525,68234.0
2019-05-09 12:40:00,159.03,159.55,158.88,158.94,111712.0,152.2716,152.7695,152.128,152.1854,111712.0
2019-05-09 12:45:00,158.94,158.95,158.53,158.83,50204.0,152.1854,152.195,151.7929,152.0801,50204.0
2019-05-09 12:50:00,158.83,159.1,158.67,159.07,24098.0,152.0801,152.3386,151.9269,152.3099,24098.0
2019-05-09 12:55:00,159.06,159.15,158.86,158.91,30407.0,152.3003,152.3865,152.1088,152.1567,30407.0
2019-05-09 13:00:00,158.9,159.18,158.9,159.09,36032.0,152.1471,152.4152,152.1471,152.3291,36032.0
2019-05-09 13:05:00,159.11,159.17,158.93,159.0,28871.0,152.3482,152.4057,152.1759,152.2429,28871.0
2019-05-09 13:10:00,159.04,159.18,158.84,159.12,37107.0,152.2812,152.4152,152.0897,152.3578,37107.0
2019-05-09 13:15:00,159.16,159.17,158.88,158.92,24597.0,152.3961,152.4057,152.128,152.1663,24597.0
2019-05-09 13:20:00,158.93,158.95,158.78,158.95,26365.0,152.1759,152.195,152.0322,152.195,26365.0
2019-05-09 13:25:00,158.95,159.02,158.82,158.91,33133.0,152.195,152.262,152.0705,152.1567,33133.0
2019-05-09 13:30:00,158.9,158.97,158.79,158.94,28838.0,152.1471,152.2142,152.0418,152.1854,28838.0
2019-05-09 13:35:00,158.89,159.08,158.8,159.07,20582.0,152.1376,152.3195,152.0514,152.3099,20582.0
2019-05-09 13:40:00,159.09,159.16,158.99,159.14,23371.0,152.3291,152.3961,152.2333,152.3769,23371.0
2019-05-09 13:45:00,159.13,159.66,159.13,159.63,34306.0,152.3674,152.8748,152.3674,152.8461,34306.0
2019-05-09 13:50:00,159.57,159.58,159.31,159.35,43298.0,152.7887,152.7982,152.5397,152.578,43298.0
2019-05-09 13:55:00,159.35,159.4,159.22,159.3,32164.0,152.578,152.6259,152.4535,152.5301,32164.0
2019-05-09 14:00:00,159.33,159.46,159.08,159.09,34951.0,152.5589,152.6833,152.3195,152.3291,34951.0
2019-05-09 14:05:00,159.13,159.28,158.93,159.11,29546.0,152.3674,152.511,152.1759,152.3482,29546.0
2019-05-09 14:10:00,159.11,159.17,158.97,159.07,31539.0,152.3482,152.4057,152.2142,152.3099,31539.0
2019-05-09 14:15:00,159.1,159.37,159.09,159.31,21959.0,152.3386,152.5972,152.3291,152.5397,21959.0
2019-05-09 14:20:00,159.3,159.53,159.3,159.39,30178.0,152.5301,152.7504,152.5301,152.6163,30178.0
2019-05-09 14:25:00,159.41,159.48,159.31,159.46,21819.0,152.6355,152.7025,152.5397,152.6833,21819.0
2019-05-09 14:30:00,159.46,159.63,159.46,159.52,36013.0,152.6833,152.8461,152.6833,152.7408,36013.0
2019-05-09 14:35:00,159.52,159.69,159.47,159.5,23804.0,152.7408,152.9036,152.6929,152.7216,23804.0
2019-05-09 14:40:00,159.5,159.71,159.5,159.63,50147.0,152.7216,152.9227,152.7216,152.8461,50147.0
2019-05-09 14:45:00,159.63,159.65,159.4,159.42,31157.0,152.8461,152.8653,152.6259,152.645,31157.0
2019-05-09 14:50:00,159.39,159.62,159.39,159.5,23697.0,152.6163,152.8365,152.6163,152.7216,23697.0
2019-05-09 14:55:00,159.45,159.5,159.17,159.2,29721.0,152.6738,152.7216,152.4057,152.4344,29721.0
2019-05-09 15:00:00,159.18,159.24,158.93,159.07,47900.0,152.4152,152.4727,152.1759,152.3099,47900.0
2019-05-09 15:05:00,159.07,159.13,158.85,158.85,39708.0,152.3099,152.3674,152.0993,152.0993,39708.0
2019-05-09 15:10:00,158.88,159.1,158.85,159.09,26862.0,152.128,152.3386,152.0993,152.3291,26862.0
2019-05-09 15:15:00,159.1,159.21,159.01,159.2,32603.0,152.3386,152.444,152.2525,152.4344,32603.0
2019-05-09 15:20:00,159.22,159.29,159.13,159.18,30155.0,152.4535,152.5206,152.3674,152.4152,30155.0
2019-05-09 15:25:00,159.2,159.5,159.2,159.48,38102.0,152.4344,152.7216,152.4344,152.7025,38102.0
2019-05-09 15:30:00,159.49,159.79,159.46,159.7,67868.0,152.7121,152.9993,152.6833,152.9131,67868.0
2019-05-09 15:35:00,159.69,159.81,159.59,159.8,45627.0,152.9036,153.0185,152.8078,153.0089,45627.0
2019-05-09 15:40:00,159.81,159.82,159.58,159.63,46829.0,153.0185,153.028,152.7982,152.8461,46829.0
2019-05-09 15:45:00,159.62,159.81,159.4,159.4,67567.0,152.8365,153.0185,152.6259,152.6259,67567.0
2019-05-09 15:50:00,159.42,159.72,159.42,159.68,94537.0,152.645,152.9323,152.645,152.894,94537.0
2019-05-09 15:55:00,159.68,159.85,159.65,159.77,201039.0,152.894,153.0568,152.8653,152.9802,201039.0
2019-05-10 09:30:00,158.86,159.35,158.86,159.07,139208.0,152.1088,152.578,152.1088,152.3099,139208.0
2019-05-10 09:35:00,159.04,159.48,158.96,159.38,40358.0,152.2812,152.7025,152.2046,152.6067,40358.0
2019-05-10 09:40:00,159.34,159.76,159.27,159.65,39524.0,152.5684,152.9706,152.5014,152.8653,39524.0
2019-05-10 09:45:00,159.71,159.91,159.56,159.71,56317.0,152.9227,153.1142,152.7791,152.9227,56317.0
2019-05-10 09:50:00,159.75,159.75,159.13,159.28,66596.0,152.961,152.961,152.3674,152.511,66596.0
2019-05-10 09:55:00,159.3,159.63,159.26,159.35,30958.0,152.5301,152.8461,152.4918,152.578,30958.0
2019-05-10 10:00:00,159.32,159.32,159.0,159.0,33765.0,152.5493,152.5493,152.2429,152.2429,33765.0
2019-05-10 10:05:00,158.96,159.22,158.95,159.22,29912.0,152.2046,152.4535,152.195,152.4535,29912.0
2019-05-10 10:10:00,159.22,159.22,159.0,159.09,39263.0,152.4535,152.4535,152.2429,152.3291,39263.0
2019-05-10 10:15:00,159.04,159.04,158.63,158.94,53119.0,152.2812,152.2812,151.8886,152.1854,53119.0
2019-05-10 10:20:00,158.9,159.02,158.83,158.88,33404.0,152.1471,152.262,152.0801,152.128,33404.0
2019-05-10 10:25:00,158.84,159.21,158.81,158.99,40363.0,152.0897,152.444,152.061,152.2333,40363.0
2019-05-10 10:30:00,158.96,158.96,158.69,158.76,41222.0,152.2046,152.2046,151.9461,152.0131,41222.0
2019-05-10 10:35:00,158.75,158.78,158.49,158.51,34345.0,152.0035,152.0322,151.7546,151.7737,34345.0
2019-05-10 10:40:00,158.54,158.54,157.98,158.22,40018.0,151.8024,151.8024,151.2662,151.496,40018.0
2019-05-10 10:45:00,158.2,158.42,158.18,158.31,42965.0,151.4769,151.6875,151.4577,151.5822,42965.0
2019-05-10 10:50:00,158.32,158.5,158.22,158.31,33729.0,151.5918,151.7641,151.496,151.5822,33729.0
2019-05-10 10:55:00,158.26,158.28,157.83,157.91,42214.0,151.5343,151.5535,151.1226,151.1992,42214.0
2019-05-10 11:00:00,157.92,158.05,157.55,157.66,54457.0,151.2088,151.3332,150.8545,150.9598,54457.0
2019-05-10 11:05:00,157.66,157.95,157.63,157.75,60188.0,150.9598,151.2375,150.9311,151.046,60188.0
2019-05-10 11:10:00,157.8,157.88,157.63,157.69,35601.0,151.0939,151.1705,150.9311,150.9885,35601.0
2019-05-10 11:15:00,157.74,157.87,157.61,157.87,57619.0,151.0364,151.1609,150.9119,151.1609,57619.0
2019-05-10 11:20:00,157.87,158.06,157.82,157.91,43332.0,151.1609,151.3428,151.113,151.1992,43332.0
2019-05-10 11:25:00,157.92,158.08,157.63,157.65,40171.0,151.2088,151.362,150.9311,150.9502,40171.0
2019-05-10 11:30:00,157.67,157.7,157.45,157.53,39612.0,150.9694,150.9981,150.7587,150.8353,39612.0
2019-05-10 11:35:00,157.52,157.87,157.44,157.73,41719.0,150.8258,151.1609,150.7492,151.0268,41719.0
2019-05-10 11:40:00,157.7,157.74,157.33,157.59,38711.0,150.9981,151.0364,150.6438,150.8928,38711.0
2019-05-10 11:45:00,157.55,157.69,157.31,157.33,37542.0,150.8545,150.9885,150.6247,150.6438,37542.0
2019-05-10 11:50:00,157.31,157.95,157.27,157.95,65531.0,150.6247,151.2375,150.5864,151.2375,65531.0
2019-05-10 11:55:00,157.9,158.06,157.55,157.8,50167.0,151.1896,151.3428,150.8545,151.0939,50167.0
2019-05-10 12:00:00,157.87,158.16,157.82,158.16,39816.0,151.1609,151.4386,151.113,151.4386,39816.0
2019-05-10 12:05:00,158.18,158.2,157.91,157.96,16868.0,151.4577,151.4769,151.1992,151.2471,16868.0
2019-05-10 12:10:00,157.99,158.41,157.97,158.41,20652.0,151.2758,151.678,151.2566,151.678,20652.0
2019-05-10 12:15:00,158.45,158.93,158.42,158.92,64688.0,151.7163,152.1759,151.6875,152.1663,64688.0
2019-05-10 12:20:00,158.89,158.99,158.75,158.8,20711.0,152.1376,152.2333,152.0035,152.0514,20711.0
2019-05-10 12:25:00,158.78,159.17,158.77,159.11,40033.0,152.0322,152.4057,152.0227,152.3482,40033.0
2019-05-10 12:30:00,159.09,159.37,158.97,159.32,46058.0,152.3291,152.5972,152.2142,152.5493,46058.0
2019-05-10 12:35:00,159.32,159.47,159.23,159.4,42288.0,152.5493,152.6929,152.4631,152.6259,42288.0
2019-05-10 12:40:00,159.42,159.42,159.18,159.32,19794.0,152.645,152.645,152.4152,152.5493,19794.0
2019-05-10 12:45:00,159.31,159.32,159.03,159.1,17635.0,152.5397,152.5493,152.2716,152.3386,17635.0
2019-05-10 12:50:00,159.12,159.52,159.12,159.4,22140.0,152.3578,152.7408,152.3578,152.6259,22140.0
2019-05-10 12:55:00,159.43,159.48,159.27,159.37,23502.0,152.6546,152.7025,152.5014,152.5972,23502.0
2019-05-10 13:00:00,159.38,159.63,159.27,159.56,32316.0,152.6067,152.8461,152.5014,152.7791,32316.0
2019-05-10 13:05:00,159.57,159.59,159.31,159.36,42643.0,152.7887,152.8078,152.5397,152.5876,42643.0
2019-05-10 13:10:00,159.4,159.52,159.28,159.42,28996.0,152.6259,152.7408,152.511,152.645,28996.0
2019-05-10 13:15:00,159.42,159.65,159.16,159.52,45995.0,152.645,152.8653,152.3961,152.7408,45995.0
2019-05-10 13:20:00,159.52,159.8,159.49,159.51,54378.0,152.7408,153.0089,152.7121,152.7312,54378.0
2019-05-10 13:25:00,159.48,159.63,159.46,159.56,49021.0,152.7025,152.8461,152.6833,152.7791,49021.0
2019-05-10 13:30:00,159.6,159.81,159.53,159.79,31371.0,152.8174,153.0185,152.7504,152.9993,31371.0
2019-05-10 13:35:00,159.79,159.84,159.68,159.7,23755.0,152.9993,153.0472,152.894,152.9131,23755.0
2019-05-10 13:40:00,159.72,159.85,159.72,159.79,26603.0,152.9323,153.0568,152.9323,152.9993,26603.0
2019-05-10 13:45:00,159.78,160.2,159.75,160.08,77433.0,152.9897,153.3919,152.961,153.277,77433.0
2019-05-10 13:50:00,160.09,160.18,160.02,160.03,31032.0,153.2866,153.3727,153.2195,153.2291,31032.0
2019-05-10 13:55:00,160.03,160.06,159.89,159.99,25468.0,153.2291,153.2578,153.0951,153.1908,25468.0
2019-05-10 14:00:00,159.98,160.14,159.85,160.14,36564.0,153.1812,153.3344,153.0568,153.3344,36564.0
2019-05-10 14:05:00,160.16,160.17,159.95,160.06,35034.0,153.3536,153.3632,153.1525,153.2578,35034.0
2019-05-10 14:10:00,160.04,160.08,159.82,159.84,33482.0,153.2387,153.277,153.028,153.0472,33482.0
2019-05-10 14:15:00,159.84,159.85,159.65,159.68,32263.0,153.0472,153.0568,152.8653,152.894,32263.0
2019-05-10 14:20:00,159.71,159.87,159.65,159.71,32079.0,152.9227,153.0759,152.8653,152.9227,32079.0
2019-05-10 14:25:00,159.7,159.82,159.6,159.79,24859.0,152.9131,153.028,152.8174,152.9993,24859.0
2019-05-10 14:30:00,159.8,159.96,159.75,159.9,23459.0,153.0089,153.1621,152.961,153.1046,23459.0
2019-05-10 14:35:00,159.93,160.13,159.82,160.12,26865.0,153.1334,153.3249,153.028,153.3153,26865.0
2019-05-10 14:40:00,160.12,160.22,160.08,160.09,30257.0,153.3153,153.411,153.277,153.2866,30257.0
2019-05-10 14:45:00,160.08,160.22,160.08,160.21,21151.0,153.277,153.411,153.277,153.4015,21151.0
2019-05-10 14:50:00,160.21,160.56,160.21,160.42,33796.0,153.4015,153.7366,153.4015,153.6025,33796.0
2019-05-10 14:55:00,160.43,160.53,160.41,160.5,29686.0,153.6121,153.7079,153.593,153.6791,29686.0
2019-05-10 15:00:00,160.52,160.75,160.52,160.75,46034.0,153.6983,153.9185,153.6983,153.9185,46034.0
2019-05-10 15:05:00,160.74,160.74,160.59,160.64,36251.0,153.9089,153.9089,153.7653,153.8132,36251.0
2019-05-10 15:10:00,160.65,160.78,160.53,160.78,43474.0,153.8228,153.9472,153.7079,153.9472,43474.0
2019-05-10 15:15:00,160.82,161.17,160.7,161.11,62911.0,153.9855,154.3207,153.8706,154.2632,62911.0
2019-05-10 15:20:00,161.08,161.31,161.03,161.17,54011.0,154.2345,154.4547,154.1866,154.3207,54011.0
2019-05-10 15:25:00,161.16,161.4,161.14,161.25,69375.0,154.3111,154.5409,154.2919,154.3973,69375.0
2019-05-10 15:30:00,161.23,161.24,160.7,160.71,97259.0,154.3781,154.3877,153.8706,153.8802,97259.0
2019-05-10 15:35:00,160.75,160.75,160.52,160.55,135880.0,153.9185,153.9185,153.6983,153.727,135880.0
2019-05-10 15:40:00,160.55,160.61,160.39,160.55,98175.0,153.727,153.7845,153.5738,153.727,98175.0
2019-05-10 15:45:00,160.55,160.74,160.27,160.27,93011.0,153.727,153.9089,153.4589,153.4589,93011.0
2019-05-10 15:50:00,160.28,160.47,160.26,160.43,126300.0,153.4685,153.6504,153.4493,153.6121,126300.0
2019-05-10 15:55:00,160.41,160.84,160.28,160.76,293707.0,153.593,154.0047,153.4685,153.9281,293707.0
2019-05-13 09:30:00,157.19,158.67,157.19,158.62,273517.0,150.5098,151.9269,150.5098,151.879,273517.0
2019-05-13 09:35:00,158.62,158.63,158.02,158.61,93678.0,151.879,151.8886,151.3045,151.8695,93678.0
2019-05-13 09:40:00,158.61,158.72,158.16,158.39,79990.0,151.8695,151.9748,151.4386,151.6588,79990.0
2019-05-13 09:45:00,158.35,158.56,158.22,158.25,71640.0,151.6205,151.8216,151.496,151.5247,71640.0
2019-05-13 09:50:00,158.25,158.26,157.51,157.62,76225.0,151.5247,151.5343,150.8162,150.9215,76225.0
2019-05-13 09:55:00,157.53,157.8,157.32,157.8,68389.0,150.8353,151.0939,150.6343,151.0939,68389.0
2019-05-13 10:00:00,157.77,157.79,157.18,157.21,100789.0,151.0651,151.0843,150.5002,150.5289,100789.0
2019-05-13 10:05:00,157.18,157.25,156.66,156.92,183286.0,150.5002,150.5672,150.0023,150.2513,183286.0
2019-05-13 10:10:00,156.92,157.35,156.6,157.35,117272.0,150.2513,150.663,149.9449,150.663,117272.0
2019-05-13 10:15:00,157.36,157.69,157.21,157.32,55354.0,150.6726,150.9885,150.5289,150.6343,55354.0
2019-05-13 10:20:00,157.35,157.48,157.07,157.48,65516.0,150.663,150.7875,150.3949,150.7875,65516.0
2019-05-13 10:25:00,157.5,157.66,157.36,157.55,66408.0,150.8066,150.9598,150.6726,150.8545,66408.0
2019-05-13 10:30:00,157.53,157.81,157.24,157.6,57203.0,150.8353,151.1034,150.5577,150.9024,57203.0
2019-05-13 10:35:00,157.66,157.9,157.63,157.8,48724.0,150.9598,151.1896,150.9311,151.0939,48724.0
2019-05-13 10:40:00,157.8,158.0,157.69,157.97,46043.0,151.0939,151.2854,150.9885,151.2566,46043.0
2019-05-13 10:45:00,157.95,158.0,157.56,157.64,57302.0,151.2375,151.2854,150.8641,150.9407,57302.0
2019-05-13 10:50:00,157.62,157.89,157.55,157.57,42850.0,150.9215,151.18,150.8545,150.8736,42850.0
2019-05-13 10:55:00,157.61,157.77,157.56,157.7,55756.0,150.9119,151.0651,150.8641,150.9981,55756.0
2019-05-13 11:00:00,157.7,157.89,157.28,157.34,51716.0,150.9981,151.18,150.596,150.6534,51716.0
2019-05-13 11:05:00,157.33,157.6,157.31,157.4,45986.0,150.6438,150.9024,150.6247,150.7109,45986.0
2019-05-13 11:10:00,157.44,157.83,157.38,157.68,76420.0,150.7492,151.1226,150.6917,150.979,76420.0
2019-05-13 11:15:00,157.65,157.65,157.28,157.54,56067.0,150.9502,150.9502,150.596,150.8449,56067.0
2019-05-13 11:20:00,157.54,157.89,157.47,157.87,36662.0,150.8449,151.18,150.7779,151.1609,36662.0
2019-05-13 11:25:00,157.9,157.9,157.64,157.69,29605.0,151.1896,151.1896,150.9407,150.9885,29605.0
2019-05-13 11:30:00,157.72,157.87,157.49,157.54,40384.0,151.0173,151.1609,150.797,150.8449,40384.0
2019-05-13 11:35:00,157.55,157.58,157.28,157.33,61456.0,150.8545,150.8832,150.596,150.6438,61456.0
2019-05-13 11:40:00,157.34,157.55,157.22,157.3,67237.0,150.6534,150.8545,150.5385,150.6151,67237.0
2019-05-13 11:45:00,157.27,157.43,157.2,157.3,31077.0,150.5864,150.7396,150.5194,150.6151,31077.0
2019-05-13 11:50:00,157.3,157.34,157.04,157.13,48394.0,150.6151,150.6534,150.3662,150.4523,48394.0
2019-05-13 11:55:00,157.12,157.6,157.08,157.56,70174.0,150.4428,150.9024,150.4045,150.8641,70174.0
2019-05-13 12:00:00,157.49,157.5,157.23,157.31,30008.0,150.797,150.8066,150.5481,150.6247,30008.0
2019-05-13 12:05:00,157.31,157.42,157.12,157.23,24091.0,150.6247,150.73,150.4428,150.5481,24091.0
2019-05-13 12:10:00,157.23,157.36,157.11,157.16,28766.0,150.5481,150.6726,150.4332,150.4811,28766.0
2019-05-13 12:15:00,157.16,157.22,156.97,157.22,46275.0,150.4811,150.5385,150.2991,150.5385,46275.0
2019-05-13 12:20:00,157.21,157.26,157.05,157.08,34717.0,150.5289,150.5768,150.3757,150.4045,34717.0
2019-05-13 12:25:00,157.08,157.13,156.79,156.94,45838.0,150.4045,150.4523,150.1268,150.2704,45838.0
2019-05-13 12:30:00,156.96,156.96,156.73,156.74,23969.0,150.2896,150.2896,150.0693,150.0789,23969.0
2019-05-13 12:35:00,156.71,157.05,156.71,156.86,35886.0,150.0502,150.3757,150.0502,150.1938,35886.0
2019-05-13 12:40:00,156.86,156.99,156.78,156.85,28708.0,150.1938,150.3183,150.1172,150.1842,28708.0
2019-05-13 12:45:00,156.81,157.07,156.81,157.0,24115.0,150.1459,150.3949,150.1459,150.3279,24115.0
2019-05-13 12:50:00,156.98,157.0,156.81,156.85,44487.0,150.3087,150.3279,150.1459,150.1842,44487.0
2019-05-13 12:55:00,156.82,156.87,156.71,156.8,35892.0,150.1555,150.2034,150.0502,150.1364,35892.0
2019-05-13 13:00:00,156.76,156.78,156.6,156.67,35144.0,150.0981,150.1172,149.9449,150.0119,35144.0
2019-05-13 13:05:00,156.65,156.8,156.59,156.64,29887.0,149.9927,150.1364,149.9353,149.9832,29887.0
2019-05-13 13:10:00,156.61,156.75,156.53,156.75,38494.0,149.9544,150.0885,149.8778,150.0885,38494.0
2019-05-13 13:15:00,156.74,156.89,156.62,156.67,38624.0,150.0789,150.2225,149.964,150.0119,38624.0
2019-05-13 13:20:00,156.67,156.68,156.52,156.6,42799.0,150.0119,150.0215,149.8683,149.9449,42799.0
2019-05-13 13:25:00,156.62,156.64,156.47,156.51,57835.0,149.964,149.9832,149.8204,149.8587,57835.0
2019-05-13 13:30:00,156.48,156.62,156.42,156.52,26672.0,149.83,149.964,149.7725,149.8683,26672.0
2019-05-13 13:35:00,156.56,157.19,156.53,156.99,59208.0,149.9066,150.5098,149.8778,150.3183,59208.0
2019-05-13 13:40:00,156.96,157.05,156.82,156.83,43331.0,150.2896,150.3757,150.1555,150.1651,43331.0
2019-05-13 13:45:00,156.79,157.05,156.7,156.9,32889.0,150.1268,150.3757,150.0406,150.2321,32889.0
2019-05-13 13:50:00,156.96,157.08,156.83,157.08,27085.0,150.2896,150.4045,150.1651,150.4045,27085.0
2019-05-13 13:55:00,157.11,157.21,156.98,157.13,40686.0,150.4332,150.5289,150.3087,150.4523,40686.0
2019-05-13 14:00:00,157.13,157.23,157.06,157.14,35160.0,150.4523,150.5481,150.3853,150.4619,35160.0
2019-05-13 14:05:00,157.16,157.33,157.15,157.22,29336.0,150.4811,150.6438,150.4715,150.5385,29336.0
2019-05-13 14:10:00,157.21,157.22,156.86,156.87,48943.0,150.5289,150.5385,150.1938,150.2034,48943.0
2019-05-13 14:15:00,156.88,156.96,156.82,156.88,33097.0,150.213,150.2896,150.1555,150.213,33097.0
2019-05-13 14:20:00,156.88,157.24,156.86,157.21,58434.0,150.213,150.5577,150.1938,150.5289,58434.0
2019-05-13 14:25:00,157.22,157.71,157.22,157.38,92991.0,150.5385,151.0077,150.5385,150.6917,92991.0
2019-05-13 14:30:00,157.42,157.46,157.25,157.4,52258.0,150.73,150.7683,150.5672,150.7109,52258.0
2019-05-13 14:35:00,157.42,157.63,157.3,157.47,51867.0,150.73,150.9311,150.6151,150.7779,51867.0
2019-05-13 14:40:00,157.47,157.65,157.1,157.21,45331.0,150.7779,150.9502,150.4236,150.5289,45331.0
2019-05-13 14:45:00,157.18,157.53,157.18,157.52,32000.0,150.5002,150.8353,150.5002,150.8258,32000.0
2019-05-13 14:50:00,157.53,157.82,157.53,157.76,38357.0,150.8353,151.113,150.8353,151.0556,38357.0
2019-05-13 14:55:00,157.75,157.84,157.6,157.6,49637.0,151.046,151.1322,150.9024,150.9024,49637.0
2019-05-13 15:00:00,157.61,157.87,157.56,157.61,33396.0,150.9119,151.1609,150.8641,150.9119,33396.0
2019-05-13 15:05:00,157.62,157.85,157.57,157.6,42339.0,150.9215,151.1417,150.8736,150.9024,42339.0
2019-05-13 15:10:00,157.62,157.76,157.56,157.58,42137.0,150.9215,151.0556,150.8641,150.8832,42137.0
2019-05-13 15:15:00,157.59,157.77,157.47,157.52,57404.0,150.8928,151.0651,150.7779,150.8258,57404.0
2019-05-13 15:20:00,157.52,157.56,157.31,157.33,31854.0,150.8258,150.8641,150.6247,150.6438,31854.0
2019-05-13 15:25:00,157.32,157.47,157.25,157.25,50859.0,150.6343,150.7779,150.5672,150.5672,50859.0
2019-05-13 15:30:00,157.24,157.26,156.81,156.92,69520.0,150.5577,150.5768,150.1459,150.2513,69520.0
2019-05-13 15:35:00,156.9,156.94,156.71,156.84,95482.0,150.2321,150.2704,150.0502,150.1747,95482.0
2019-05-13 15:40:00,156.85,157.01,156.81,156.92,86194.0,150.1842,150.3374,150.1459,150.2513,86194.0
2019-05-13 15:45:00,156.94,157.2,156.92,157.19,104875.0,150.2704,150.5194,150.2513,150.5098,104875.0
2019-05-13 15:50:00,157.18,157.33,157.04,157.31,164489.0,150.5002,150.6438,150.3662,150.6247,164489.0
2019-05-13 15:55:00,157.29,157.5,157.16,157.29,278837.0,150.6055,150.8066,150.4811,150.6055,278837.0
2019-05-14 09:30:00,158.02,158.66,157.94,158.32,228975.0,151.3045,151.9173,151.2279,151.5918,228975.0
2019-05-14 09:35:00,158.26,159.0,158.1,158.9,82833.0,151.5343,152.2429,151.3811,152.1471,82833.0
2019-05-14 09:40:00,158.93,159.14,158.81,159.04,53199.0,152.1759,152.3769,152.061,152.2812,53199.0
2019-05-14 09:45:00,159.07,159.23,158.75,158.87,82376.0,152.3099,152.4631,152.0035,152.1184,82376.0
2019-05-14 09:50:00,158.86,159.11,158.51,159.01,96092.0,152.1088,152.3482,151.7737,152.2525,96092.0
2019-05-14 09:55:00,158.98,159.29,158.86,159.13,60932.0,152.2237,152.5206,152.1088,152.3674,60932.0
2019-05-14 10:00:00,159.19,159.63,159.19,159.33,73196.0,152.4248,152.8461,152.4248,152.5589,73196.0
2019-05-14 10:05:00,159.38,159.65,159.3,159.61,37836.0,152.6067,152.8653,152.5301,152.827,37836.0
2019-05-14 10:10:00,159.64,159.81,159.47,159.76,46635.0,152.8557,153.0185,152.6929,152.9706,46635.0
2019-05-14 10:15:00,159.77,160.57,159.77,160.42,114280.0,152.9802,153.7462,152.9802,153.6025,114280.0
2019-05-14 10:20:00,160.42,160.67,160.41,160.61,50717.0,153.6025,153.8419,153.593,153.7845,50717.0
2019-05-14 10:25:00,160.6,160.81,160.51,160.77,52817.0,153.7749,153.976,153.6887,153.9377,52817.0
2019-05-14 10:30:00,160.75,160.91,160.46,160.46,56220.0,153.9185,154.0717,153.6408,153.6408,56220.0
2019-05-14 10:35:00,160.43,160.65,160.37,160.65,60124.0,153.6121,153.8228,153.5547,153.8228,60124.0
2019-05-14 10:40:00,160.62,160.82,160.51,160.67,49132.0,153.794,153.9855,153.6887,153.8419,49132.0
2019-05-14 10:45:00,160.69,160.8,160.6,160.7,47483.0,153.8611,153.9664,153.7749,153.8706,47483.0
2019-05-14 10:50:00,160.71,160.8,160.42,160.51,62348.0,153.8802,153.9664,153.6025,153.6887,62348.0
2019-05-14 10:55:00,160.5,160.7,160.48,160.64,54156.0,153.6791,153.8706,153.66,153.8132,54156.0
2019-05-14 11:00:00,160.64,160.67,160.35,160.46,55596.0,153.8132,153.8419,153.5355,153.6408,55596.0
2019-05-14 11:05:00,160.46,160.74,160.45,160.67,59844.0,153.6408,153.9089,153.6313,153.8419,59844.0
2019-05-14 11:10:00,160.65,160.91,160.65,160.87,39927.0,153.8228,154.0717,153.8228,154.0334,39927.0
2019-05-14 11:15:00,160.86,160.91,160.73,160.79,68982.0,154.0238,154.0717,153.8994,153.9568,68982.0
2019-05-14 11:20:00,160.79,160.95,160.66,160.93,56624.0,153.9568,154.11,153.8323,154.0909,56624.0
2019-05-14 11:25:00,160.94,161.0,160.88,160.94,39028.0,154.1004,154.1579,154.043,154.1004,39028.0
2019-05-14 11:30:00,160.93,161.16,160.89,161.16,54566.0,154.0909,154.3111,154.0526,154.3111,54566.0
2019-05-14 11:35:00,161.14,161.36,161.14,161.26,55054.0,154.2919,154.5026,154.2919,154.4068,55054.0
2019-05-14 11:40:00,161.27,161.3,161.12,161.21,44710.0,154.4164,154.4451,154.2728,154.359,44710.0
2019-05-14 11:45:00,161.22,161.46,161.21,161.37,43496.0,154.3685,154.5983,154.359,154.5122,43496.0
2019-05-14 11:50:00,161.37,161.46,161.28,161.41,34459.0,154.5122,154.5983,154.426,154.5505,34459.0
2019-05-14 11:55:00,161.41,161.43,161.12,161.2,64888.0,154.5505,154.5696,154.2728,154.3494,64888.0
2019-05-14 12:00:00,161.2,161.5,161.17,161.46,55464.0,154.3494,154.6366,154.3207,154.5983,55464.0
2019-05-14 12:05:00,161.48,161.52,161.14,161.17,32095.0,154.6175,154.6558,154.2919,154.3207,32095.0
2019-05-14 12:10:00,161.17,161.3,161.11,161.24,35470.0,154.3207,154.4451,154.2632,154.3877,35470.0
2019-05-14 12:15:00,161.24,161.25,161.02,161.07,38805.0,154.3877,154.3973,154.177,154.2249,38805.0
2019-05-14 12:20:00,161.09,161.2,161.06,161.12,26679.0,154.2441,154.3494,154.2153,154.2728,26679.0
2019-05-14 12:25:00,161.13,161.24,160.95,161.0,34200.0,154.2824,154.3877,154.11,154.1579,34200.0
2019-05-14 12:30:00,161.0,161.13,160.95,161.1,41791.0,154.1579,154.2824,154.11,154.2536,41791.0
2019-05-14 12:35:00,161.11,161.26,161.1,161.21,21937.0,154.2632,154.4068,154.2536,154.359,21937.0
2019-05-14 12:40:00,161.22,161.28,161.16,161.23,24376.0,154.3685,154.426,154.3111,154.3781,24376.0
2019-05-14 12:45:00,161.25,161.35,161.14,161.33,37552.0,154.3973,154.493,154.2919,154.4739,37552.0
2019-05-14 12:50:00,161.31,161.32,161.08,161.24,27233.0,154.4547,154.4643,154.2345,154.3877,27233.0
2019-05-14 12:55:00,161.23,161.25,161.05,161.06,26618.0,154.3781,154.3973,154.2058,154.2153,26618.0
2019-05-14 13:00:00,161.05,161.32,161.04,161.27,38111.0,154.2058,154.4643,154.1962,154.4164,38111.0
2019-05-14 13:05:00,161.27,161.3,161.12,161.18,21840.0,154.4164,154.4451,154.2728,154.3302,21840.0
2019-05-14 13:10:00,161.18,161.36,161.18,161.28,33974.0,154.3302,154.5026,154.3302,154.426,33974.0
2019-05-14 13:15:00,161.28,161.33,161.06,161.16,26939.0,154.426,154.4739,154.2153,154.3111,26939.0
2019-05-14 13:20:00,161.17,161.43,161.16,161.39,30031.0,154.3207,154.5696,154.3111,154.5313,30031.0
2019-05-14 13:25:00,161.37,161.42,161.28,161.39,25381.0,154.5122,154.56,154.426,154.5313,25381.0
2019-05-14 13:30:00,161.39,161.46,161.37,161.45,19395.0,154.5313,154.5983,154.5122,154.5888,19395.0
2019-05-14 13:35:00,161.45,161.48,161.41,161.46,18693.0,154.5888,154.6175,154.5505,154.5983,18693.0
2019-05-14 13:40:00,161.46,161.46,161.33,161.36,25561.0,154.5983,154.5983,154.4739,154.5026,25561.0
2019-05-14 13:45:00,161.36,161.4,161.31,161.4,17454.0,154.5026,154.5409,154.4547,154.5409,17454.0
2019-05-14 13:50:00,161.4,161.45,161.36,161.39,21453.0,154.5409,154.5888,154.5026,154.5313,21453.0
2019-05-14 13:55:00,161.4,161.4,161.28,161.33,20672.0,154.5409,154.5409,154.426,154.4739,20672.0
2019-05-14 14:00:00,161.32,161.35,161.03,161.05,39481.0,154.4643,154.493,154.1866,154.2058,39481.0
2019-05-14 14:05:00,161.03,161.16,160.95,161.11,25392.0,154.1866,154.3111,154.11,154.2632,25392.0
2019-05-14 14:10:00,161.1,161.18,161.04,161.13,19295.0,154.2536,154.3302,154.1962,154.2824,19295.0
2019-05-14 14:15:00,161.12,161.25,161.1,161.2,57997.0,154.2728,154.3973,154.2536,154.3494,57997.0
2019-05-14 14:20:00,161.22,161.33,161.2,161.23,27280.0,154.3685,154.4739,154.3494,154.3781,27280.0
2019-05-14 14:25:00,161.24,161.39,161.22,161.29,24077.0,154.3877,154.5313,154.3685,154.4356,24077.0
2019-05-14 14:30:00,161.3,161.33,161.19,161.3,27840.0,154.4451,154.4739,154.3398,154.4451,27840.0
2019-05-14 14:35:00,161.29,161.35,161.25,161.33,28166.0,154.4356,154.493,154.3973,154.4739,28166.0
2019-05-14 14:40:00,161.34,161.37,161.29,161.31,34664.0,154.4834,154.5122,154.4356,154.4547,34664.0
2019-05-14 14:45:00,161.33,161.35,160.85,160.9,49195.0,154.4739,154.493,154.0143,154.0621,49195.0
2019-05-14 14:50:00,160.86,160.91,160.65,160.65,46476.0,154.0238,154.0717,153.8228,153.8228,46476.0
2019-05-14 14:55:00,160.67,160.9,160.65,160.82,38251.0,153.8419,154.0621,153.8228,153.9855,38251.0
2019-05-14 15:00:00,160.8,160.89,160.73,160.84,29230.0,153.9664,154.0526,153.8994,154.0047,29230.0
2019-05-14 15:05:00,160.85,161.1,160.78,161.1,36539.0,154.0143,154.2536,153.9472,154.2536,36539.0
2019-05-14 15:10:00,161.09,161.1,160.85,160.93,51165.0,154.2441,154.2536,154.0143,154.0909,51165.0
2019-05-14 15:15:00,160.91,160.91,160.78,160.9,29840.0,154.0717,154.0717,153.9472,154.0621,29840.0
2019-05-14 15:20:00,160.95,161.02,160.84,160.94,31704.0,154.11,154.177,154.0047,154.1004,31704.0
2019-05-14 15:25:00,160.95,161.0,160.88,160.88,30210.0,154.11,154.1579,154.043,154.043,30210.0
2019-05-14 15:30:00,160.87,160.87,160.51,160.57,46755.0,154.0334,154.0334,153.6887,153.7462,46755.0
2019-05-14 15:35:00,160.56,160.73,160.52,160.66,49721.0,153.7366,153.8994,153.6983,153.8323,49721.0
2019-05-14 15:40:00,160.66,160.8,160.65,160.71,49134.0,153.8323,153.9664,153.8228,153.8802,49134.0
2019-05-14 15:45:00,160.69,160.75,160.54,160.61,63229.0,153.8611,153.9185,153.7174,153.7845,63229.0
2019-05-14 15:50:00,160.62,160.65,160.44,160.61,126085.0,153.794,153.8228,153.6217,153.7845,126085.0
2019-05-14 15:55:00,160.62,160.68,160.06,160.29,356999.0,153.794,153.8515,153.2578,153.4781,356999.0
2019-05-15 09:30:00,159.32,159.83,159.1,159.64,152680.0,152.5493,153.0376,152.3386,152.8557,152680.0
2019-05-15 09:35:00,159.62,160.19,159.56,160.12,81928.0,152.8365,153.3823,152.7791,153.3153,81928.0
2019-05-15 09:40:00,160.13,160.33,159.83,160.25,42602.0,153.3249,153.5164,153.0376,153.4398,42602.0
2019-05-15 09:45:00,160.2,160.79,160.2,160.58,46139.0,153.3919,153.9568,153.3919,153.7557,46139.0
2019-05-15 09:50:00,160.56,160.65,160.21,160.52,71708.0,153.7366,153.8228,153.4015,153.6983,71708.0
2019-05-15 09:55:00,160.52,160.88,160.52,160.66,71745.0,153.6983,154.043,153.6983,153.8323,71745.0
2019-05-15 10:00:00,160.7,161.1,160.67,160.94,52014.0,153.8706,154.2536,153.8419,154.1004,52014.0
2019-05-15 10:05:00,160.95,161.2,160.88,161.11,63050.0,154.11,154.3494,154.043,154.2632,63050.0
2019-05-15 10:10:00,161.13,161.98,161.0,161.98,133406.0,154.2824,155.0962,154.1579,155.0962,133406.0
2019-05-15 10:15:00,161.94,162.12,161.22,161.41,88569.0,155.0579,155.2303,154.3685,154.5505,88569.0
2019-05-15 10:20:00,161.4,161.62,161.26,161.56,70908.0,154.5409,154.7515,154.4068,154.6941,70908.0
2019-05-15 10:25:00,161.61,162.05,161.61,161.94,73406.0,154.742,155.1633,154.742,155.0579,73406.0
2019-05-15 10:30:00,161.93,162.34,161.9,162.2,191005.0,155.0484,155.4409,155.0196,155.3069,191005.0
2019-05-15 10:35:00,162.22,162.28,162.01,162.1,30519.0,155.326,155.3835,155.125,155.2111,30519.0
2019-05-15 10:40:00,162.07,162.22,162.07,162.09,36774.0,155.1824,155.326,155.1824,155.2016,36774.0
2019-05-15 10:45:00,162.09,162.15,161.96,162.09,32702.0,155.2016,155.259,155.0771,155.2016,32702.0
2019-05-15 10:50:00,162.07,162.32,162.03,162.31,38034.0,155.1824,155.4218,155.1441,155.4122,38034.0
2019-05-15 10:55:00,162.3,162.43,162.24,162.38,55383.0,155.4026,155.5271,155.3452,155.4792,55383.0
2019-05-15 11:00:00,162.39,162.4,161.86,161.98,61890.0,155.4888,155.4984,154.9813,155.0962,61890.0
2019-05-15 11:05:00,162.02,162.23,161.91,162.18,48654.0,155.1345,155.3356,155.0292,155.2877,48654.0
2019-05-15 11:10:00,162.18,162.35,162.11,162.24,52486.0,155.2877,155.4505,155.2207,155.3452,52486.0
2019-05-15 11:15:00,162.22,162.44,162.19,162.44,45297.0,155.326,155.5367,155.2973,155.5367,45297.0
2019-05-15 11:20:00,162.44,162.57,162.39,162.44,53186.0,155.5367,155.6612,155.4888,155.5367,53186.0
2019-05-15 11:25:00,162.46,162.91,162.45,162.87,107406.0,155.5558,155.9867,155.5463,155.9484,107406.0
2019-05-15 11:30:00,162.88,163.0,162.78,162.82,77058.0,155.958,156.0729,155.8622,155.9005,77058.0
2019-05-15 11:35:00,162.81,162.86,162.67,162.67,61826.0,155.891,155.9388,155.7569,155.7569,61826.0
2019-05-15 11:40:00,162.73,163.09,162.7,163.03,77312.0,155.8144,156.1591,155.7856,156.1016,77312.0
2019-05-15 11:45:00,163.0,163.06,162.81,162.81,51366.0,156.0729,156.1303,155.891,155.891,51366.0
2019-05-15 11:50:00,162.83,163.01,162.76,162.96,42509.0,155.9101,156.0825,155.8431,156.0346,42509.0
2019-05-15 11:55:00,162.97,163.02,162.85,162.9,27970.0,156.0442,156.092,155.9293,155.9771,27970.0
2019-05-15 12:00:00,162.9,162.97,162.73,162.79,50338.0,155.9771,156.0442,155.8144,155.8718,50338.0
2019-05-15 12:05:00,162.79,162.93,162.74,162.89,45372.0,155.8718,156.0059,155.8239,155.9676,45372.0
2019-05-15 12:10:00,162.87,162.88,162.59,162.74,27444.0,155.9484,155.958,155.6803,155.8239,27444.0
2019-05-15 12:15:00,162.74,162.74,162.41,162.41,29007.0,155.8239,155.8239,155.508,155.508,29007.0
2019-05-15 12:20:00,162.45,162.6,162.42,162.46,31051.0,155.5463,155.6899,155.5175,155.5558,31051.0
2019-05-15 12:25:00,162.48,162.62,162.48,162.6,20313.0,155.575,155.709,155.575,155.6899,20313.0
2019-05-15 12:30:00,162.62,162.66,162.54,162.59,20968.0,155.709,155.7473,155.6324,155.6803,20968.0
2019-05-15 12:35:00,162.58,162.74,162.48,162.73,37868.0,155.6707,155.8239,155.575,155.8144,37868.0
2019-05-15 12:40:00,162.73,162.74,162.6,162.74,29908.0,155.8144,155.8239,155.6899,155.8239,29908.0
2019-05-15 12:45:00,162.75,162.82,162.69,162.8,24951.0,155.8335,155.9005,155.7761,155.8814,24951.0
2019-05-15 12:50:00,162.81,162.85,162.65,162.68,27318.0,155.891,155.9293,155.7378,155.7665,27318.0
2019-05-15 12:55:00,162.69,162.7,162.47,162.51,26421.0,155.7761,155.7856,155.5654,155.6037,26421.0
2019-05-15 13:00:00,162.53,162.6,162.48,162.58,24147.0,155.6229,155.6899,155.575,155.6707,24147.0
2019-05-15 13:05:00,162.58,162.64,162.49,162.55,18567.0,155.6707,155.7282,155.5846,155.642,18567.0
2019-05-15 13:10:00,162.54,162.66,162.54,162.64,27430.0,155.6324,155.7473,155.6324,155.7282,27430.0
2019-05-15 13:15:00,162.64,162.73,162.53,162.6,34489.0,155.7282,155.8144,155.6229,155.6899,34489.0
2019-05-15 13:20:00,162.6,162.74,162.56,162.67,31505.0,155.6899,155.8239,155.6516,155.7569,31505.0
2019-05-15 13:25:00,162.65,162.74,162.64,162.68,17608.0,155.7378,155.8239,155.7282,155.7665,17608.0
2019-05-15 13:30:00,162.7,162.87,162.69,162.85,20603.0,155.7856,155.9484,155.7761,155.9293,20603.0
2019-05-15 13:35:00,162.85,162.95,162.85,162.94,28000.0,155.9293,156.025,155.9293,156.0154,28000.0
2019-05-15 13:40:00,162.95,162.95,162.77,162.78,20864.0,156.025,156.025,155.8527,155.8622,20864.0
2019-05-15 13:45:00,162.8,163.02,162.77,162.96,78611.0,155.8814,156.092,155.8527,156.0346,78611.0
2019-05-15 13:50:00,162.97,163.0,162.81,162.86,43059.0,156.0442,156.0729,155.891,155.9388,43059.0
2019-05-15 13:55:00,162.86,163.05,162.86,163.02,34078.0,155.9388,156.1208,155.9388,156.092,34078.0
2019-05-15 14:00:00,163.02,163.12,162.96,163.02,33734.0,156.092,156.1878,156.0346,156.092,33734.0
2019-05-15 14:05:00,163.02,163.15,162.98,163.03,32178.0,156.092,156.2165,156.0537,156.1016,32178.0
2019-05-15 14:10:00,163.02,163.16,163.02,163.12,35869.0,156.092,156.2261,156.092,156.1878,35869.0
2019-05-15 14:15:00,163.11,163.11,162.86,162.88,36693.0,156.1782,156.1782,155.9388,155.958,36693.0
2019-05-15 14:20:00,162.88,163.03,162.88,162.97,29513.0,155.958,156.1016,155.958,156.0442,29513.0
2019-05-15 14:25:00,162.98,162.99,162.81,162.9,34723.0,156.0537,156.0633,155.891,155.9771,34723.0
2019-05-15 14:30:00,162.89,163.01,162.85,162.98,35802.0,155.9676,156.0825,155.9293,156.0537,35802.0
2019-05-15 14:35:00,162.98,162.98,162.84,162.92,32763.0,156.0537,156.0537,155.9197,155.9963,32763.0
2019-05-15 14:40:00,162.9,162.91,162.8,162.83,25186.0,155.9771,155.9867,155.8814,155.9101,25186.0
2019-05-15 14:45:00,162.83,162.93,162.83,162.91,32530.0,155.9101,156.0059,155.9101,155.9867,32530.0
2019-05-15 14:50:00,162.91,162.96,162.71,162.75,32472.0,155.9867,156.0346,155.7952,155.8335,32472.0
2019-05-15 14:55:00,162.75,162.76,162.61,162.65,43783.0,155.8335,155.8431,155.6995,155.7378,43783.0
2019-05-15 15:00:00,162.65,162.78,162.57,162.66,55313.0,155.7378,155.8622,155.6612,155.7473,55313.0
2019-05-15 15:05:00,162.65,162.75,162.63,162.69,33774.0,155.7378,155.8335,155.7186,155.7761,33774.0
2019-05-15 15:10:00,162.69,162.86,162.64,162.79,69151.0,155.7761,155.9388,155.7282,155.8718,69151.0
2019-05-15 15:15:00,162.8,162.84,162.73,162.75,28432.0,155.8814,155.9197,155.8144,155.8335,28432.0
2019-05-15 15:20:00,162.75,162.91,162.73,162.9,39764.0,155.8335,155.9867,155.8144,155.9771,39764.0
2019-05-15 15:25:00,162.9,162.94,162.83,162.87,46060.0,155.9771,156.0154,155.9101,155.9484,46060.0
2019-05-15 15:30:00,162.87,162.93,162.71,162.76,59364.0,155.9484,156.0059,155.7952,155.8431,59364.0
2019-05-15 15:35:00,162.76,162.79,162.57,162.66,70956.0,155.8431,155.8718,155.6612,155.7473,70956.0
2019-05-15 15:40:00,162.66,162.66,162.55,162.61,69280.0,155.7473,155.7473,155.642,155.6995,69280.0
2019-05-15 15:45:00,162.61,162.65,162.48,162.53,74485.0,155.6995,155.7378,155.575,155.6229,74485.0
2019-05-15 15:50:00,162.54,162.67,162.46,162.58,102402.0,155.6324,155.7569,155.5558,155.6707,102402.0
2019-05-15 15:55:00,162.59,162.8,162.48,162.79,316443.0,155.6803,155.8814,155.575,155.8718,316443.0
2019-05-16 09:30:00,163.45,163.55,162.86,162.98,283818.0,156.7411,156.837,156.1753,156.2904,283818.0
2019-05-16 09:35:00,163.04,163.2,162.9,163.08,149986.0,156.3479,156.5013,156.2137,156.3863,149986.0
2019-05-16 09:40:00,163.12,163.57,163.1,163.55,102654.0,156.4246,156.8562,156.4054,156.837,102654.0
2019-05-16 09:45:00,163.55,163.96,163.55,163.95,120457.0,156.837,157.2301,156.837,157.2206,120457.0
2019-05-16 09:50:00,163.97,164.25,163.81,164.17,93268.0,157.2397,157.5082,157.0863,157.4315,93268.0
2019-05-16 09:55:00,164.14,164.52,164.11,164.48,91228.0,157.4028,157.7672,157.374,157.7288,91228.0
2019-05-16 10:00:00,164.5,164.74,164.35,164.72,100583.0,157.748,157.9781,157.6041,157.9589,100583.0
2019-05-16 10:05:00,164.72,164.75,164.55,164.64,67296.0,157.9589,157.9877,157.7959,157.8822,67296.0
2019-05-16 10:10:00,164.65,164.73,164.52,164.68,85174.0,157.8918,157.9685,157.7672,157.9206,85174.0
2019-05-16 10:15:00,164.7,165.0,164.69,164.97,73649.0,157.9398,158.2275,157.9302,158.1987,73649.0
2019-05-16 10:20:00,164.99,165.3,164.99,165.2,145876.0,158.2179,158.5151,158.2179,158.4192,145876.0
2019-05-16 10:25:00,165.17,165.32,165.13,165.29,158830.0,158.3905,158.5343,158.3521,158.5056,158830.0
2019-05-16 10:30:00,165.29,165.38,165.2,165.33,92911.0,158.5056,158.5919,158.4192,158.5439,92911.0
2019-05-16 10:35:00,165.34,165.35,165.09,165.17,65580.0,158.5535,158.5631,158.3138,158.3905,65580.0
2019-05-16 10:40:00,165.17,165.3,165.13,165.16,66584.0,158.3905,158.5151,158.3521,158.3809,66584.0
2019-05-16 10:45:00,165.16,165.23,165.06,165.09,45349.0,158.3809,158.448,158.285,158.3138,45349.0
2019-05-16 10:50:00,165.1,165.17,165.02,165.13,64582.0,158.3234,158.3905,158.2466,158.3521,64582.0
2019-05-16 10:55:00,165.13,165.29,165.1,165.25,166917.0,158.3521,158.5056,158.3234,158.4672,166917.0
2019-05-16 11:00:00,165.24,165.35,165.09,165.1,121516.0,158.4576,158.5631,158.3138,158.3234,121516.0
2019-05-16 11:05:00,165.09,165.1,164.89,164.97,53075.0,158.3138,158.3234,158.122,158.1987,53075.0
2019-05-16 11:10:00,164.97,165.05,164.88,164.9,51107.0,158.1987,158.2754,158.1124,158.1316,51107.0
2019-05-16 11:15:00,164.89,165.09,164.85,164.98,72453.0,158.122,158.3138,158.0836,158.2083,72453.0
2019-05-16 11:20:00,164.97,165.16,164.92,164.97,71911.0,158.1987,158.3809,158.1507,158.1987,71911.0
2019-05-16 11:25:00,164.97,165.1,164.77,164.79,59395.0,158.1987,158.3234,158.0069,158.0261,59395.0
2019-05-16 11:30:00,164.77,165.07,164.7,165.07,58696.0,158.0069,158.2946,157.9398,158.2946,58696.0
2019-05-16 11:35:00,165.05,165.24,165.04,165.17,44435.0,158.2754,158.4576,158.2658,158.3905,44435.0
2019-05-16 11:40:00,165.17,165.34,165.15,165.31,46052.0,158.3905,158.5535,158.3713,158.5247,46052.0
2019-05-16 11:45:00,165.31,165.33,165.12,165.23,30233.0,158.5247,158.5439,158.3425,158.448,30233.0
2019-05-16 11:50:00,165.24,165.29,165.16,165.19,29323.0,158.4576,158.5056,158.3809,158.4097,29323.0
2019-05-16 11:55:00,165.21,165.3,165.18,165.21,51921.0,158.4288,158.5151,158.4001,158.4288,51921.0
2019-05-16 12:00:00,165.22,165.37,165.12,165.37,41691.0,158.4384,158.5823,158.3425,158.5823,41691.0
2019-05-16 12:05:00,165.37,165.37,165.26,165.33,23889.0,158.5823,158.5823,158.4768,158.5439,23889.0
2019-05-16 12:10:00,165.33,165.45,165.29,165.44,27221.0,158.5439,158.659,158.5056,158.6494,27221.0
2019-05-16 12:15:00,165.46,165.6,165.46,165.57,46907.0,158.6686,158.8028,158.6686,158.7741,46907.0
2019-05-16 12:20:00,165.59,165.61,165.48,165.48,24242.0,158.7932,158.8124,158.6878,158.6878,24242.0
2019-05-16 12:25:00,165.47,165.53,165.4,165.4,20304.0,158.6782,158.7357,158.611,158.611,20304.0
2019-05-16 12:30:00,165.43,165.49,165.3,165.48,35653.0,158.6398,158.6973,158.5151,158.6878,35653.0
2019-05-16 12:35:00,165.47,165.48,165.18,165.23,36188.0,158.6782,158.6878,158.4001,158.448,36188.0
2019-05-16 12:40:00,165.25,165.29,165.07,165.18,24343.0,158.4672,158.5056,158.2946,158.4001,24343.0
2019-05-16 12:45:00,165.18,165.26,165.16,165.22,29761.0,158.4001,158.4768,158.3809,158.4384,29761.0
2019-05-16 12:50:00,165.24,165.28,165.14,165.2,35071.0,158.4576,158.496,158.3617,158.4192,35071.0
2019-05-16 12:55:00,165.19,165.25,165.11,165.2,31074.0,158.4097,158.4672,158.3329,158.4192,31074.0
2019-05-16 13:00:00,165.21,165.34,165.1,165.12,77781.0,158.4288,158.5535,158.3234,158.3425,77781.0
2019-05-16 13:05:00,165.12,165.22,165.02,165.16,20286.0,158.3425,158.4384,158.2466,158.3809,20286.0
2019-05-16 13:10:00,165.17,165.32,165.17,165.25,26546.0,158.3905,158.5343,158.3905,158.4672,26546.0
2019-05-16 13:15:00,165.26,165.3,165.22,165.27,27351.0,158.4768,158.5151,158.4384,158.4864,27351.0
2019-05-16 13:20:00,165.28,165.3,165.18,165.2,41235.0,158.496,158.5151,158.4001,158.4192,41235.0
2019-05-16 13:25:00,165.19,165.28,165.19,165.25,27805.0,158.4097,158.496,158.4097,158.4672,27805.0
2019-05-16 13:30:00,165.25,165.32,165.19,165.25,40926.0,158.4672,158.5343,158.4097,158.4672,40926.0
2019-05-16 13:35:00,165.25,165.27,165.11,165.17,17972.0,158.4672,158.4864,158.3329,158.3905,17972.0
2019-05-16 13:40:00,165.15,165.25,165.11,165.11,38814.0,158.3713,158.4672,158.3329,158.3329,38814.0
2019-05-16 13:45:00,165.11,165.13,165.01,165.06,55770.0,158.3329,158.3521,158.237,158.285,55770.0
2019-05-16 13:50:00,165.06,165.09,164.98,165.02,34047.0,158.285,158.3138,158.2083,158.2466,34047.0
2019-05-16 13:55:00,165.02,165.2,164.95,165.16,25216.0,158.2466,158.4192,158.1795,158.3809,25216.0
2019-05-16 14:00:00,165.14,165.22,165.09,165.1,41540.0,158.3617,158.4384,158.3138,158.3234,41540.0
2019-05-16 14:05:00,165.11,165.19,165.08,165.08,28927.0,158.3329,158.4097,158.3042,158.3042,28927.0
2019-05-16 14:10:00,165.07,165.18,164.98,165.17,39348.0,158.2946,158.4001,158.2083,158.3905,39348.0
2019-05-16 14:15:00,165.18,165.22,165.12,165.16,31832.0,158.4001,158.4384,158.3425,158.3809,31832.0
2019-05-16 14:20:00,165.15,165.22,165.03,165.2,27091.0,158.3713,158.4384,158.2562,158.4192,27091.0
2019-05-16 14:25:00,165.2,165.32,165.17,165.31,33384.0,158.4192,158.5343,158.3905,158.5247,33384.0
2019-05-16 14:30:00,165.31,165.35,165.21,165.25,47428.0,158.5247,158.5631,158.4288,158.4672,47428.0
2019-05-16 14:35:00,165.26,165.27,165.15,165.23,30982.0,158.4768,158.4864,158.3713,158.448,30982.0
2019-05-16 14:40:00,165.25,165.27,165.11,165.13,26431.0,158.4672,158.4864,158.3329,158.3521,26431.0
2019-05-16 14:45:00,165.13,165.2,165.07,165.17,52421.0,158.3521,158.4192,158.2946,158.3905,52421.0
2019-05-16 14:50:00,165.17,165.17,164.94,164.95,32972.0,158.3905,158.3905,158.1699,158.1795,32972.0
2019-05-16 14:55:00,164.96,165.07,164.92,165.06,26729.0,158.1891,158.2946,158.1507,158.285,26729.0
2019-05-16 15:00:00,165.06,165.06,164.93,164.96,31137.0,158.285,158.285,158.1603,158.1891,31137.0
2019-05-16 15:05:00,164.98,165.04,164.78,164.93,45999.0,158.2083,158.2658,158.0165,158.1603,45999.0
2019-05-16 15:10:00,164.92,165.01,164.85,164.92,31137.0,158.1507,158.237,158.0836,158.1507,31137.0
2019-05-16 15:15:00,164.91,164.92,164.79,164.9,40674.0,158.1411,158.1507,158.0261,158.1316,40674.0
2019-05-16 15:20:00,164.9,164.96,164.78,164.92,41100.0,158.1316,158.1891,158.0165,158.1507,41100.0
2019-05-16 15:25:00,164.93,164.94,164.81,164.86,70637.0,158.1603,158.1699,158.0453,158.0932,70637.0
2019-05-16 15:30:00,164.85,164.85,164.64,164.82,63439.0,158.0836,158.0836,157.8822,158.0548,63439.0
2019-05-16 15:35:00,164.83,164.87,164.74,164.78,65495.0,158.0644,158.1028,157.9781,158.0165,65495.0
2019-05-16 15:40:00,164.8,164.8,164.48,164.52,88655.0,158.0357,158.0357,157.7288,157.7672,88655.0
2019-05-16 15:45:00,164.52,164.58,164.42,164.56,100541.0,157.7672,157.8247,157.6713,157.8055,100541.0
2019-05-16 15:50:00,164.56,164.59,164.36,164.43,157240.0,157.8055,157.8343,157.6137,157.6809,157240.0
2019-05-16 15:55:00,164.43,164.99,164.4,164.86,427257.0,157.6809,158.2179,157.6521,158.0932,427257.0
2019-05-17 09:30:00,163.29,164.61,163.2,164.04,343821.0,156.5876,157.8535,156.5013,157.3069,343821.0
2019-05-17 09:35:00,164.01,164.15,163.66,163.9,77706.0,157.2781,157.4123,156.9425,157.1726,77706.0
2019-05-17 09:40:00,163.84,164.12,163.84,163.98,121292.0,157.1151,157.3836,157.1151,157.2493,121292.0
2019-05-17 09:45:00,163.99,164.12,163.87,163.96,78720.0,157.2589,157.3836,157.1438,157.2301,78720.0
2019-05-17 09:50:00,163.93,164.02,163.57,163.99,144024.0,157.2014,157.2877,156.8562,157.2589,144024.0
2019-05-17 09:55:00,163.97,164.2,163.91,164.1,47605.0,157.2397,157.4603,157.1822,157.3644,47605.0
2019-05-17 10:00:00,164.07,164.34,163.92,163.95,56190.0,157.3356,157.5945,157.1918,157.2206,56190.0
2019-05-17 10:05:00,163.93,164.05,163.84,163.88,33665.0,157.2014,157.3164,157.1151,157.1534,33665.0
2019-05-17 10:10:00,163.89,163.96,163.32,163.42,59674.0,157.163,157.2301,156.6164,156.7123,59674.0
2019-05-17 10:15:00,163.41,164.0,163.38,163.85,54304.0,156.7027,157.2685,156.6739,157.1247,54304.0
2019-05-17 10:20:00,163.82,164.06,163.82,164.03,32013.0,157.0959,157.326,157.0959,157.2973,32013.0
2019-05-17 10:25:00,164.04,164.32,163.94,164.2,50710.0,157.3069,157.5754,157.211,157.4603,50710.0
2019-05-17 10:30:00,164.21,164.26,164.14,164.24,46963.0,157.4699,157.5178,157.4028,157.4986,46963.0
2019-05-17 10:35:00,164.21,164.21,164.04,164.09,37402.0,157.4699,157.4699,157.3069,157.3548,37402.0
2019-05-17 10:40:00,164.08,164.28,164.07,164.24,46241.0,157.3452,157.537,157.3356,157.4986,46241.0
2019-05-17 10:45:00,164.25,164.44,164.22,164.43,39528.0,157.5082,157.6904,157.4795,157.6809,39528.0
2019-05-17 10:50:00,164.4,164.84,164.4,164.83,22913.0,157.6521,158.074,157.6521,158.0644,22913.0
2019-05-17 10:55:00,164.79,165.15,164.79,165.04,46045.0,158.0261,158.3713,158.0261,158.2658,46045.0
2019-05-17 11:00:00,165.07,165.2,165.01,165.01,41214.0,158.2946,158.4192,158.237,158.237,41214.0
2019-05-17 11:05:00,165.0,165.16,164.94,165.02,28993.0,158.2275,158.3809,158.1699,158.2466,28993.0
2019-05-17 11:10:00,165.02,165.18,165.02,165.15,24041.0,158.2466,158.4001,158.2466,158.3713,24041.0
2019-05-17 11:15:00,165.15,165.18,164.97,165.02,26603.0,158.3713,158.4001,158.1987,158.2466,26603.0
2019-05-17 11:20:00,165.04,165.11,164.97,165.0,25155.0,158.2658,158.3329,158.1987,158.2275,25155.0
2019-05-17 11:25:00,165.04,165.05,164.93,165.01,29344.0,158.2658,158.2754,158.1603,158.237,29344.0
2019-05-17 11:30:00,165.06,165.08,164.68,164.76,26341.0,158.285,158.3042,157.9206,157.9973,26341.0
2019-05-17 11:35:00,164.72,164.75,164.58,164.6,18124.0,157.9589,157.9877,157.8247,157.8439,18124.0
2019-05-17 11:40:00,164.58,164.58,164.24,164.43,39162.0,157.8247,157.8247,157.4986,157.6809,39162.0
2019-05-17 11:45:00,164.42,164.56,164.35,164.43,24065.0,157.6713,157.8055,157.6041,157.6809,24065.0
2019-05-17 11:50:00,164.38,164.59,164.3,164.53,21337.0,157.6329,157.8343,157.5562,157.7767,21337.0
2019-05-17 11:55:00,164.55,164.76,164.53,164.66,31334.0,157.7959,157.9973,157.7767,157.9014,31334.0
2019-05-17 12:00:00,164.63,164.77,164.55,164.61,27510.0,157.8726,158.0069,157.7959,157.8535,27510.0
2019-05-17 12:05:00,164.55,164.55,164.27,164.44,23981.0,157.7959,157.7959,157.5274,157.6904,23981.0
2019-05-17 12:10:00,164.41,164.52,164.33,164.37,13883.0,157.6617,157.7672,157.585,157.6233,13883.0
2019-05-17 12:15:00,164.35,164.74,164.35,164.65,15352.0,157.6041,157.9781,157.6041,157.8918,15352.0
2019-05-17 12:20:00,164.72,164.72,164.49,164.59,31807.0,157.9589,157.9589,157.7384,157.8343,31807.0
2019-05-17 12:25:00,164.51,164.61,164.38,164.49,14787.0,157.7576,157.8535,157.6329,157.7384,14787.0
2019-05-17 12:30:00,164.46,164.53,164.33,164.42,9055.0,157.7096,157.7767,157.585,157.6713,9055.0
2019-05-17 12:35:00,164.44,164.51,164.31,164.43,13505.0,157.6904,157.7576,157.5658,157.6809,13505.0
2019-05-17 12:40:00,164.45,164.75,164.4,164.65,17620.0,157.7,157.9877,157.6521,157.8918,17620.0
2019-05-17 12:45:00,164.71,164.73,164.6,164.7,20616.0,157.9494,157.9685,157.8439,157.9398,20616.0
2019-05-17 12:50:00,164.7,164.88,164.69,164.84,22533.0,157.9398,158.1124,157.9302,158.074,22533.0
2019-05-17 12:55:00,164.83,164.83,164.64,164.73,14184.0,158.0644,158.0644,157.8822,157.9685,14184.0
2019-05-17 13:00:00,164.77,164.78,164.65,164.65,18675.0,158.0069,158.0165,157.8918,157.8918,18675.0
2019-05-17 13:05:00,164.67,164.83,164.67,164.81,8462.0,157.911,158.0644,157.911,158.0453,8462.0
2019-05-17 13:10:00,164.82,164.9,164.77,164.89,17239.0,158.0548,158.1316,158.0069,158.122,17239.0
2019-05-17 13:15:00,164.88,165.0,164.83,164.84,15153.0,158.1124,158.2275,158.0644,158.074,15153.0
2019-05-17 13:20:00,164.83,164.95,164.81,164.85,11333.0,158.0644,158.1795,158.0453,158.0836,11333.0
2019-05-17 13:25:00,164.85,164.88,164.68,164.68,18360.0,158.0836,158.1124,157.9206,157.9206,18360.0
2019-05-17 13:30:00,164.69,164.77,164.54,164.75,13169.0,157.9302,158.0069,157.7863,157.9877,13169.0
2019-05-17 13:35:00,164.79,164.87,164.78,164.82,13211.0,158.0261,158.1028,158.0165,158.0548,13211.0
2019-05-17 13:40:00,164.83,164.89,164.65,164.82,18365.0,158.0644,158.122,157.8918,158.0548,18365.0
2019-05-17 13:45:00,164.83,164.89,164.64,164.87,17324.0,158.0644,158.122,157.8822,158.1028,17324.0
2019-05-17 13:50:00,164.88,164.9,164.8,164.87,13979.0,158.1124,158.1316,158.0357,158.1028,13979.0
2019-05-17 13:55:00,164.87,164.99,164.83,164.99,21751.0,158.1028,158.2179,158.0644,158.2179,21751.0
2019-05-17 14:00:00,164.98,165.08,164.88,164.98,23412.0,158.2083,158.3042,158.1124,158.2083,23412.0
2019-05-17 14:05:00,165.01,165.04,164.87,164.94,28065.0,158.237,158.2658,158.1028,158.1699,28065.0
2019-05-17 14:10:00,164.93,164.97,164.71,164.81,19784.0,158.1603,158.1987,157.9494,158.0453,19784.0
2019-05-17 14:15:00,164.81,164.84,164.67,164.82,14814.0,158.0453,158.074,157.911,158.0548,14814.0
2019-05-17 14:20:00,164.82,164.96,164.76,164.92,16132.0,158.0548,158.1891,157.9973,158.1507,16132.0
2019-05-17 14:25:00,164.9,164.92,164.81,164.9,14501.0,158.1316,158.1507,158.0453,158.1316,14501.0
2019-05-17 14:30:00,164.89,164.91,164.75,164.83,30684.0,158.122,158.1411,157.9877,158.0644,30684.0
2019-05-17 14:35:00,164.84,165.0,164.82,164.92,16277.0,158.074,158.2275,158.0548,158.1507,16277.0
2019-05-17 14:40:00,164.91,165.02,164.83,165.02,12416.0,158.1411,158.2466,158.0644,158.2466,12416.0
2019-05-17 14:45:00,165.01,165.07,164.94,165.05,12315.0,158.237,158.2946,158.1699,158.2754,12315.0
2019-05-17 14:50:00,165.05,165.14,165.03,165.06,23325.0,158.2754,158.3617,158.2562,158.285,23325.0
2019-05-17 14:55:00,165.05,165.12,165.05,165.09,15604.0,158.2754,158.3425,158.2754,158.3138,15604.0
2019-05-17 15:00:00,165.08,165.12,164.55,164.55,50356.0,158.3042,158.3425,157.7959,157.7959,50356.0
2019-05-17 15:05:00,164.57,164.58,164.2,164.24,43872.0,157.8151,157.8247,157.4603,157.4986,43872.0
2019-05-17 15:10:00,164.19,164.29,164.04,164.18,47168.0,157.4507,157.5466,157.3069,157.4411,47168.0
2019-05-17 15:15:00,164.2,164.24,164.05,164.15,36106.0,157.4603,157.4986,157.3164,157.4123,36106.0
2019-05-17 15:20:00,164.15,164.35,164.07,164.28,47430.0,157.4123,157.6041,157.3356,157.537,47430.0
2019-05-17 15:25:00,164.28,164.39,164.08,164.3,51566.0,157.537,157.6425,157.3452,157.5562,51566.0
2019-05-17 15:30:00,164.34,164.34,164.02,164.15,48102.0,157.5945,157.5945,157.2877,157.4123,48102.0
2019-05-17 15:35:00,164.15,164.32,164.11,164.13,41589.0,157.4123,157.5754,157.374,157.3932,41589.0
2019-05-17 15:40:00,164.1,164.42,163.94,164.3,68334.0,157.3644,157.6713,157.211,157.5562,68334.0
2019-05-17 15:45:00,164.31,164.33,163.84,164.03,76321.0,157.5658,157.585,157.1151,157.2973,76321.0
2019-05-17 15:50:00,164.01,164.41,163.93,164.22,81848.0,157.2781,157.6617,157.2014,157.4795,81848.0
2019-05-17 15:55:00,164.22,164.46,163.96,164.08,246922.0,157.4795,157.7096,157.2301,157.3452,246922.0
2019-05-20 09:30:00,163.35,163.35,162.55,162.96,191507.0,156.6452,156.6452,155.878,156.2712,191507.0
2019-05-20 09:35:00,162.88,162.92,162.33,162.53,67030.0,156.1945,156.2328,155.667,155.8588,67030.0
2019-05-20 09:40:00,162.49,162.94,162.43,162.75,42037.0,155.8205,156.252,155.7629,156.0698,42037.0
2019-05-20 09:45:00,162.75,163.38,162.75,162.9,51597.0,156.0698,156.6739,156.0698,156.2137,51597.0
2019-05-20 09:50:00,162.9,163.13,162.6,163.13,49328.0,156.2137,156.4342,155.926,156.4342,49328.0
2019-05-20 09:55:00,163.13,163.6,163.1,163.37,52534.0,156.4342,156.8849,156.4054,156.6644,52534.0
2019-05-20 10:00:00,163.36,163.55,163.13,163.46,34913.0,156.6548,156.837,156.4342,156.7507,34913.0
2019-05-20 10:05:00,163.46,163.91,163.43,163.73,27358.0,156.7507,157.1822,156.7219,157.0096,27358.0
2019-05-20 10:10:00,163.71,163.73,163.44,163.6,28455.0,156.9904,157.0096,156.7315,156.8849,28455.0
2019-05-20 10:15:00,163.56,163.71,163.42,163.52,26358.0,156.8466,156.9904,156.7123,156.8082,26358.0
2019-05-20 10:20:00,163.5,163.97,163.48,163.97,27691.0,156.789,157.2397,156.7698,157.2397,27691.0
2019-05-20 10:25:00,163.93,164.28,163.91,164.05,43904.0,157.2014,157.537,157.1822,157.3164,43904.0
2019-05-20 10:30:00,164.08,164.28,163.95,164.21,43291.0,157.3452,157.537,157.2206,157.4699,43291.0
2019-05-20 10:35:00,164.22,164.38,164.08,164.28,44602.0,157.4795,157.6329,157.3452,157.537,44602.0
2019-05-20 10:40:00,164.32,164.57,164.27,164.33,50946.0,157.5754,157.8151,157.5274,157.585,50946.0
2019-05-20 10:45:00,164.36,164.44,164.19,164.19,38814.0,157.6137,157.6904,157.4507,157.4507,38814.0
2019-05-20 10:50:00,164.23,164.38,164.09,164.35,37491.0,157.4891,157.6329,157.3548,157.6041,37491.0
2019-05-20 10:55:00,164.33,164.66,164.32,164.57,77327.0,157.585,157.9014,157.5754,157.8151,77327.0
2019-05-20 11:00:00,164.59,164.74,164.3,164.36,47441.0,157.8343,157.9781,157.5562,157.6137,47441.0
2019-05-20 11:05:00,164.33,164.45,164.24,164.27,43491.0,157.585,157.7,157.4986,157.5274,43491.0
2019-05-20 11:10:00,164.27,164.4,164.14,164.17,35146.0,157.5274,157.6521,157.4028,157.4315,35146.0
2019-05-20 11:15:00,164.16,164.18,163.98,164.05,53684.0,157.4219,157.4411,157.2493,157.3164,53684.0
2019-05-20 11:20:00,164.03,164.15,163.82,164.14,31902.0,157.2973,157.4123,157.0959,157.4028,31902.0
2019-05-20 11:25:00,164.12,164.29,163.99,164.25,28329.0,157.3836,157.5466,157.2589,157.5082,28329.0
2019-05-20 11:30:00,164.3,164.53,164.29,164.42,47856.0,157.5562,157.7767,157.5466,157.6713,47856.0
2019-05-20 11:35:00,164.41,164.43,164.07,164.12,38191.0,157.6617,157.6809,157.3356,157.3836,38191.0
2019-05-20 11:40:00,164.15,164.33,164.09,164.18,27183.0,157.4123,157.585,157.3548,157.4411,27183.0
2019-05-20 11:45:00,164.18,164.4,164.14,164.37,35891.0,157.4411,157.6521,157.4028,157.6233,35891.0
2019-05-20 11:50:00,164.34,164.42,164.22,164.37,20127.0,157.5945,157.6713,157.4795,157.6233,20127.0
2019-05-20 11:55:00,164.36,164.43,164.14,164.34,31910.0,157.6137,157.6809,157.4028,157.5945,31910.0
2019-05-20 12:00:00,164.32,164.5,164.2,164.41,26513.0,157.5754,157.748,157.4603,157.6617,26513.0
2019-05-20 12:05:00,164.46,164.46,164.23,164.23,27023.0,157.7096,157.7096,157.4891,157.4891,27023.0
2019-05-20 12:10:00,164.24,164.47,164.21,164.45,42176.0,157.4986,157.7192,157.4699,157.7,42176.0
2019-05-20 12:15:00,164.45,164.64,164.4,164.5,26896.0,157.7,157.8822,157.6521,157.748,26896.0
2019-05-20 12:20:00,164.48,164.51,164.31,164.33,21181.0,157.7288,157.7576,157.5658,157.585,21181.0
2019-05-20 12:25:00,164.32,164.46,164.13,164.14,16298.0,157.5754,157.7096,157.3932,157.4028,16298.0
2019-05-20 12:30:00,164.19,164.21,163.91,163.99,25526.0,157.4507,157.4699,157.1822,157.2589,25526.0
2019-05-20 12:35:00,164.03,164.16,164.02,164.13,21071.0,157.2973,157.4219,157.2877,157.3932,21071.0
2019-05-20 12:40:00,164.12,164.12,163.91,163.93,18963.0,157.3836,157.3836,157.1822,157.2014,18963.0
2019-05-20 12:45:00,163.91,163.98,163.84,163.85,23498.0,157.1822,157.2493,157.1151,157.1247,23498.0
2019-05-20 12:50:00,163.86,163.97,163.7,163.72,21627.0,157.1342,157.2397,156.9808,157.0,21627.0
2019-05-20 12:55:00,163.73,163.81,163.64,163.7,15739.0,157.0096,157.0863,156.9233,156.9808,15739.0
2019-05-20 13:00:00,163.68,163.78,163.63,163.76,22687.0,156.9616,157.0575,156.9137,157.0384,22687.0
2019-05-20 13:05:00,163.8,163.89,163.71,163.81,31716.0,157.0767,157.163,156.9904,157.0863,31716.0
2019-05-20 13:10:00,163.81,163.95,163.79,163.9,33201.0,157.0863,157.2206,157.0671,157.1726,33201.0
2019-05-20 13:15:00,163.92,164.02,163.87,163.91,27331.0,157.1918,157.2877,157.1438,157.1822,27331.0
2019-05-20 13:20:00,163.92,163.99,163.73,163.77,15359.0,157.1918,157.2589,157.0096,157.0479,15359.0
2019-05-20 13:25:00,163.75,163.92,163.72,163.92,14146.0,157.0288,157.1918,157.0,157.1918,14146.0
2019-05-20 13:30:00,163.88,163.97,163.8,163.8,14603.0,157.1534,157.2397,157.0767,157.0767,14603.0
2019-05-20 13:35:00,163.84,164.06,163.8,163.96,14430.0,157.1151,157.326,157.0767,157.2301,14430.0
2019-05-20 13:40:00,164.0,164.05,163.94,163.98,13292.0,157.2685,157.3164,157.211,157.2493,13292.0
2019-05-20 13:45:00,164.0,164.04,163.84,163.98,26669.0,157.2685,157.3069,157.1151,157.2493,26669.0
2019-05-20 13:50:00,163.97,163.99,163.82,163.87,19457.0,157.2397,157.2589,157.0959,157.1438,19457.0
2019-05-20 13:55:00,163.86,163.91,163.76,163.89,22660.0,157.1342,157.1822,157.0384,157.163,22660.0
2019-05-20 14:00:00,163.89,163.9,163.66,163.69,80399.0,157.163,157.1726,156.9425,156.9712,80399.0
2019-05-20 14:05:00,163.71,163.81,163.61,163.62,29655.0,156.9904,157.0863,156.8945,156.9041,29655.0
2019-05-20 14:10:00,163.63,163.87,163.63,163.7,21112.0,156.9137,157.1438,156.9137,156.9808,21112.0
2019-05-20 14:15:00,163.67,163.77,163.61,163.71,10837.0,156.952,157.0479,156.8945,156.9904,10837.0
2019-05-20 14:20:00,163.72,163.84,163.6,163.6,27971.0,157.0,157.1151,156.8849,156.8849,27971.0
2019-05-20 14:25:00,163.6,163.65,163.56,163.56,39316.0,156.8849,156.9329,156.8466,156.8466,39316.0
2019-05-20 14:30:00,163.58,163.66,163.54,163.57,27357.0,156.8657,156.9425,156.8274,156.8562,27357.0
2019-05-20 14:35:00,163.57,163.6,163.24,163.32,22146.0,156.8562,156.8849,156.5397,156.6164,22146.0
2019-05-20 14:40:00,163.31,163.46,163.27,163.43,16912.0,156.6068,156.7507,156.5685,156.7219,16912.0
2019-05-20 14:45:00,163.4,163.4,163.13,163.16,27266.0,156.6931,156.6931,156.4342,156.463,27266.0
2019-05-20 14:50:00,163.17,163.28,163.12,163.2,35056.0,156.4726,156.5781,156.4246,156.5013,35056.0
2019-05-20 14:55:00,163.18,163.34,163.11,163.32,40647.0,156.4822,156.6356,156.415,156.6164,40647.0
2019-05-20 15:00:00,163.31,163.39,163.21,163.21,26506.0,156.6068,156.6835,156.5109,156.5109,26506.0
2019-05-20 15:05:00,163.21,163.34,163.08,163.11,32469.0,156.5109,156.6356,156.3863,156.415,32469.0
2019-05-20 15:10:00,163.11,163.18,163.04,163.12,51809.0,156.415,156.4822,156.3479,156.4246,51809.0
2019-05-20 15:15:00,163.13,163.42,163.12,163.41,29520.0,156.4342,156.7123,156.4246,156.7027,29520.0
2019-05-20 15:20:00,163.4,163.52,163.33,163.37,28450.0,156.6931,156.8082,156.626,156.6644,28450.0
2019-05-20 15:25:00,163.36,163.57,163.25,163.56,45306.0,156.6548,156.8562,156.5493,156.8466,45306.0
2019-05-20 15:30:00,163.55,163.64,163.45,163.54,69178.0,156.837,156.9233,156.7411,156.8274,69178.0
2019-05-20 15:35:00,163.54,163.84,163.52,163.73,69189.0,156.8274,157.1151,156.8082,157.0096,69189.0
2019-05-20 15:40:00,163.73,163.8,163.57,163.66,41146.0,157.0096,157.0767,156.8562,156.9425,41146.0
2019-05-20 15:45:00,163.66,163.66,163.52,163.57,51283.0,156.9425,156.9425,156.8082,156.8562,51283.0
2019-05-20 15:50:00,163.56,163.7,163.45,163.68,91407.0,156.8466,156.9808,156.7411,156.9616,91407.0
2019-05-20 15:55:00,163.67,163.77,163.48,163.48,218370.0,156.952,157.0479,156.7698,156.7698,218370.0
2019-05-21 09:30:00,164.58,164.86,164.12,164.43,183181.0,157.8247,158.0932,157.3836,157.6809,183181.0
2019-05-21 09:35:00,164.46,164.74,164.42,164.53,89462.0,157.7096,157.9781,157.6713,157.7767,89462.0
2019-05-21 09:40:00,164.52,164.61,164.33,164.38,76983.0,157.7672,157.8535,157.585,157.6329,76983.0
2019-05-21 09:45:00,164.34,164.34,164.05,164.09,98217.0,157.5945,157.5945,157.3164,157.3548,98217.0
2019-05-21 09:50:00,164.1,164.12,163.83,164.0,73041.0,157.3644,157.3836,157.1055,157.2685,73041.0
2019-05-21 09:55:00,163.99,164.08,163.74,163.87,43266.0,157.2589,157.3452,157.0192,157.1438,43266.0
2019-05-21 10:00:00,163.85,163.96,163.69,163.84,69173.0,157.1247,157.2301,156.9712,157.1151,69173.0
2019-05-21 10:05:00,163.85,163.92,163.66,163.69,39952.0,157.1247,157.1918,156.9425,156.9712,39952.0
2019-05-21 10:10:00,163.71,163.77,163.4,163.44,79900.0,156.9904,157.0479,156.6931,156.7315,79900.0
2019-05-21 10:15:00,163.43,163.7,163.41,163.5,58446.0,156.7219,156.9808,156.7027,156.789,58446.0
2019-05-21 10:20:00,163.48,163.5,163.27,163.28,63093.0,156.7698,156.789,156.5685,156.5781,63093.0
2019-05-21 10:25:00,163.28,163.38,163.24,163.34,52887.0,156.5781,156.6739,156.5397,156.6356,52887.0
2019-05-21 10:30:00,163.38,163.62,163.34,163.59,39230.0,156.6739,156.9041,156.6356,156.8753,39230.0
2019-05-21 10:35:00,163.6,163.61,163.31,163.35,51513.0,156.8849,156.8945,156.6068,156.6452,51513.0
2019-05-21 10:40:00,163.36,163.58,163.24,163.56,61492.0,156.6548,156.8657,156.5397,156.8466,61492.0
2019-05-21 10:45:00,163.57,163.88,163.57,163.81,50562.0,156.8562,157.1534,156.8562,157.0863,50562.0
2019-05-21 10:50:00,163.82,164.05,163.79,164.03,65117.0,157.0959,157.3164,157.0671,157.2973,65117.0
2019-05-21 10:55:00,164.04,164.17,163.99,164.05,60585.0,157.3069,157.4315,157.2589,157.3164,60585.0
2019-05-21 11:00:00,164.06,164.13,163.93,163.97,41464.0,157.326,157.3932,157.2014,157.2397,41464.0
2019-05-21 11:05:00,163.98,164.05,163.84,163.88,37497.0,157.2493,157.3164,157.1151,157.1534,37497.0
2019-05-21 11:10:00,163.89,164.0,163.85,163.92,31128.0,157.163,157.2685,157.1247,157.1918,31128.0
2019-05-21 11:15:00,163.93,164.02,163.9,163.93,37636.0,157.2014,157.2877,157.1726,157.2014,37636.0
2019-05-21 11:20:00,163.93,163.95,163.7,163.72,50316.0,157.2014,157.2206,156.9808,157.0,50316.0
2019-05-21 11:25:00,163.73,163.85,163.65,163.81,34865.0,157.0096,157.1247,156.9329,157.0863,34865.0
2019-05-21 11:30:00,163.82,163.85,163.62,163.62,29580.0,157.0959,157.1247,156.9041,156.9041,29580.0
2019-05-21 11:35:00,163.62,163.64,163.54,163.59,34484.0,156.9041,156.9233,156.8274,156.8753,34484.0
2019-05-21 11:40:00,163.6,163.62,163.43,163.51,53052.0,156.8849,156.9041,156.7219,156.7986,53052.0
2019-05-21 11:45:00,163.5,163.54,163.33,163.37,46620.0,156.789,156.8274,156.626,156.6644,46620.0
2019-05-21 11:50:00,163.38,163.43,163.25,163.32,47441.0,156.6739,156.7219,156.5493,156.6164,47441.0
2019-05-21 11:55:00,163.32,163.34,163.19,163.22,73188.0,156.6164,156.6356,156.4917,156.5205,73188.0
2019-05-21 12:00:00,163.24,163.58,163.24,163.4,51704.0,156.5397,156.8657,156.5397,156.6931,51704.0
2019-05-21 12:05:00,163.4,163.46,163.35,163.4,31877.0,156.6931,156.7507,156.6452,156.6931,31877.0
2019-05-21 12:10:00,163.41,163.76,163.4,163.72,27868.0,156.7027,157.0384,156.6931,157.0,27868.0
2019-05-21 12:15:00,163.73,163.73,163.56,163.62,26902.0,157.0096,157.0096,156.8466,156.9041,26902.0
2019-05-21 12:20:00,163.63,163.69,163.6,163.66,20537.0,156.9137,156.9712,156.8849,156.9425,20537.0
2019-05-21 12:25:00,163.67,163.68,163.6,163.66,31995.0,156.952,156.9616,156.8849,156.9425,31995.0
2019-05-21 12:30:00,163.66,163.68,163.53,163.57,20825.0,156.9425,156.9616,156.8178,156.8562,20825.0
2019-05-21 12:35:00,163.56,163.56,163.37,163.37,21797.0,156.8466,156.8466,156.6644,156.6644,21797.0
2019-05-21 12:40:00,163.39,163.49,163.36,163.48,21866.0,156.6835,156.7794,156.6548,156.7698,21866.0
2019-05-21 12:45:00,163.48,163.5,163.27,163.4,18891.0,156.7698,156.789,156.5685,156.6931,18891.0
2019-05-21 12:50:00,163.41,163.45,163.33,163.44,21001.0,156.7027,156.7411,156.626,156.7315,21001.0
2019-05-21 12:55:00,163.44,163.46,163.37,163.44,23067.0,156.7315,156.7507,156.6644,156.7315,23067.0
2019-05-21 13:00:00,163.45,163.52,163.39,163.42,34969.0,156.7411,156.8082,156.6835,156.7123,34969.0
2019-05-21 13:05:00,163.43,163.46,163.37,163.4,27943.0,156.7219,156.7507,156.6644,156.6931,27943.0
2019-05-21 13:10:00,163.38,163.46,163.33,163.45,43722.0,156.6739,156.7507,156.626,156.7411,43722.0
2019-05-21 13:15:00,163.44,163.44,163.36,163.4,20646.0,156.7315,156.7315,156.6548,156.6931,20646.0
2019-05-21 13:20:00,163.37,163.46,163.36,163.42,20377.0,156.6644,156.7507,156.6548,156.7123,20377.0
2019-05-21 13:25:00,163.43,163.44,163.31,163.34,32498.0,156.7219,156.7315,156.6068,156.6356,32498.0
2019-05-21 13:30:00,163.33,163.34,163.28,163.28,24915.0,156.626,156.6356,156.5781,156.5781,24915.0
2019-05-21 13:35:00,163.3,163.34,163.28,163.31,18718.0,156.5972,156.6356,156.5781,156.6068,18718.0
2019-05-21 13:40:00,163.31,163.48,163.29,163.47,30217.0,156.6068,156.7698,156.5876,156.7603,30217.0
2019-05-21 13:45:00,163.48,163.6,163.46,163.57,40852.0,156.7698,156.8849,156.7507,156.8562,40852.0
2019-05-21 13:50:00,163.59,163.6,163.55,163.59,16639.0,156.8753,156.8849,156.837,156.8753,16639.0
2019-05-21 13:55:00,163.59,163.65,163.53,163.59,35716.0,156.8753,156.9329,156.8178,156.8753,35716.0
2019-05-21 14:00:00,163.59,163.67,163.57,163.67,18869.0,156.8753,156.952,156.8562,156.952,18869.0
2019-05-21 14:05:00,163.67,163.73,163.66,163.67,23375.0,156.952,157.0096,156.9425,156.952,23375.0
2019-05-21 14:10:00,163.68,163.72,163.61,163.64,26438.0,156.9616,157.0,156.8945,156.9233,26438.0
2019-05-21 14:15:00,163.64,163.84,163.63,163.84,40145.0,156.9233,157.1151,156.9137,157.1151,40145.0
2019-05-21 14:20:00,163.84,163.84,163.66,163.67,38865.0,157.1151,157.1151,156.9425,156.952,38865.0
2019-05-21 14:25:00,163.66,163.83,163.63,163.8,34176.0,156.9425,157.1055,156.9137,157.0767,34176.0
2019-05-21 14:30:00,163.8,163.82,163.75,163.76,25128.0,157.0767,157.0959,157.0288,157.0384,25128.0
2019-05-21 14:35:00,163.76,163.81,163.69,163.81,23789.0,157.0384,157.0863,156.9712,157.0863,23789.0
2019-05-21 14:40:00,163.82,163.87,163.78,163.87,25712.0,157.0959,157.1438,157.0575,157.1438,25712.0
2019-05-21 14:45:00,163.88,163.93,163.8,163.85,35190.0,157.1534,157.2014,157.0767,157.1247,35190.0
2019-05-21 14:50:00,163.85,163.91,163.76,163.82,28310.0,157.1247,157.1822,157.0384,157.0959,28310.0
2019-05-21 14:55:00,163.82,163.89,163.82,163.86,37010.0,157.0959,157.163,157.0959,157.1342,37010.0
2019-05-21 15:00:00,163.85,163.87,163.74,163.75,37035.0,157.1247,157.1438,157.0192,157.0288,37035.0
2019-05-21 15:05:00,163.75,163.88,163.75,163.79,40494.0,157.0288,157.1534,157.0288,157.0671,40494.0
2019-05-21 15:10:00,163.79,163.8,163.71,163.79,31752.0,157.0671,157.0767,156.9904,157.0671,31752.0
2019-05-21 15:15:00,163.79,163.79,163.68,163.75,27901.0,157.0671,157.0671,156.9616,157.0288,27901.0
2019-05-21 15:20:00,163.75,163.8,163.66,163.71,36411.0,157.0288,157.0767,156.9425,156.9904,36411.0
2019-05-21 15:25:00,163.71,163.78,163.66,163.76,39663.0,156.9904,157.0575,156.9425,157.0384,39663.0
2019-05-21 15:30:00,163.75,163.97,163.74,163.9,56768.0,157.0288,157.2397,157.0192,157.1726,56768.0
2019-05-21 15:35:00,163.91,163.97,163.81,163.83,49999.0,157.1822,157.2397,157.0863,157.1055,49999.0
2019-05-21 15:40:00,163.83,163.84,163.66,163.75,56763.0,157.1055,157.1151,156.9425,157.0288,56763.0
2019-05-21 15:45:00,163.75,163.84,163.72,163.81,51249.0,157.0288,157.1151,157.0,157.0863,51249.0
2019-05-21 15:50:00,163.8,163.82,163.69,163.75,62841.0,157.0767,157.0959,156.9712,157.0288,62841.0
2019-05-21 15:55:00,163.75,163.93,163.69,163.88,214139.0,157.0288,157.2014,156.9712,157.1534,214139.0
2019-05-22 09:30:00,163.6,164.32,163.45,164.23,177638.0,156.8849,157.5754,156.7411,157.4891,177638.0
2019-05-22 09:35:00,164.21,164.5,164.19,164.46,52864.0,157.4699,157.748,157.4507,157.7096,52864.0
2019-05-22 09:40:00,164.45,164.5,164.15,164.45,65669.0,157.7,157.748,157.4123,157.7,65669.0
2019-05-22 09:45:00,164.47,164.64,164.4,164.57,50827.0,157.7192,157.8822,157.6521,157.8151,50827.0
2019-05-22 09:50:00,164.56,164.78,164.47,164.77,51724.0,157.8055,158.0165,157.7192,158.0069,51724.0
2019-05-22 09:55:00,164.77,164.86,164.68,164.75,56154.0,158.0069,158.0932,157.9206,157.9877,56154.0
2019-05-22 10:00:00,164.78,164.91,164.72,164.84,49103.0,158.0165,158.1411,157.9589,158.074,49103.0
2019-05-22 10:05:00,164.84,165.11,164.83,165.09,123568.0,158.074,158.3329,158.0644,158.3138,123568.0
2019-05-22 10:10:00,165.09,165.19,164.96,165.17,114752.0,158.3138,158.4097,158.1891,158.3905,114752.0
2019-05-22 10:15:00,165.17,165.62,165.09,165.13,126402.0,158.3905,158.822,158.3138,158.3521,126402.0
2019-05-22 10:20:00,165.13,165.23,164.99,165.22,53337.0,158.3521,158.448,158.2179,158.4384,53337.0
2019-05-22 10:25:00,165.22,165.41,165.22,165.25,56215.0,158.4384,158.6206,158.4384,158.4672,56215.0
2019-05-22 10:30:00,165.22,165.35,165.0,165.04,54832.0,158.4384,158.5631,158.2275,158.2658,54832.0
2019-05-22 10:35:00,165.05,165.1,164.83,164.88,65676.0,158.2754,158.3234,158.0644,158.1124,65676.0
2019-05-22 10:40:00,164.89,165.04,164.85,164.85,36952.0,158.122,158.2658,158.0836,158.0836,36952.0
2019-05-22 10:45:00,164.86,164.96,164.76,164.8,36555.0,158.0932,158.1891,157.9973,158.0357,36555.0
2019-05-22 10:50:00,164.78,164.91,164.67,164.71,39851.0,158.0165,158.1411,157.911,157.9494,39851.0
2019-05-22 10:55:00,164.74,164.76,164.45,164.62,37743.0,157.9781,157.9973,157.7,157.8631,37743.0
2019-05-22 11:00:00,164.61,164.61,164.35,164.49,41784.0,157.8535,157.8535,157.6041,157.7384,41784.0
2019-05-22 11:05:00,164.48,164.53,164.41,164.42,24361.0,157.7288,157.7767,157.6617,157.6713,24361.0
2019-05-22 11:10:00,164.45,164.69,164.42,164.68,21816.0,157.7,157.9302,157.6713,157.9206,21816.0
2019-05-22 11:15:00,164.68,164.82,164.67,164.77,41680.0,157.9206,158.0548,157.911,158.0069,41680.0
2019-05-22 11:20:00,164.76,164.8,164.63,164.67,16661.0,157.9973,158.0357,157.8726,157.911,16661.0
2019-05-22 11:25:00,164.67,165.0,164.65,164.96,26468.0,157.911,158.2275,157.8918,158.1891,26468.0
2019-05-22 11:30:00,164.96,165.07,164.88,164.91,32316.0,158.1891,158.2946,158.1124,158.1411,32316.0
2019-05-22 11:35:00,164.92,164.92,164.7,164.74,16373.0,158.1507,158.1507,157.9398,157.9781,16373.0
2019-05-22 11:40:00,164.74,164.8,164.67,164.73,26216.0,157.9781,158.0357,157.911,157.9685,26216.0
2019-05-22 11:45:00,164.71,164.81,164.61,164.64,21588.0,157.9494,158.0453,157.8535,157.8822,21588.0
2019-05-22 11:50:00,164.66,164.81,164.61,164.72,28333.0,157.9014,158.0453,157.8535,157.9589,28333.0
2019-05-22 11:55:00,164.69,164.88,164.68,164.82,26535.0,157.9302,158.1124,157.9206,158.0548,26535.0
2019-05-22 12:00:00,164.8,164.92,164.73,164.8,29345.0,158.0357,158.1507,157.9685,158.0357,29345.0
2019-05-22 12:05:00,164.81,164.93,164.74,164.9,21584.0,158.0453,158.1603,157.9781,158.1316,21584.0
2019-05-22 12:10:00,164.88,164.97,164.77,164.87,22061.0,158.1124,158.1987,158.0069,158.1028,22061.0
2019-05-22 12:15:00,164.9,165.09,164.88,165.02,40150.0,158.1316,158.3138,158.1124,158.2466,40150.0
2019-05-22 12:20:00,165.04,165.09,164.99,165.07,19652.0,158.2658,158.3138,158.2179,158.2946,19652.0
2019-05-22 12:25:00,165.07,165.07,164.93,164.93,27788.0,158.2946,158.2946,158.1603,158.1603,27788.0
2019-05-22 12:30:00,164.94,164.99,164.85,164.97,26064.0,158.1699,158.2179,158.0836,158.1987,26064.0
2019-05-22 12:35:00,164.97,165.06,164.93,164.94,22511.0,158.1987,158.285,158.1603,158.1699,22511.0
2019-05-22 12:40:00,164.93,164.93,164.71,164.73,20013.0,158.1603,158.1603,157.9494,157.9685,20013.0
2019-05-22 12:45:00,164.72,164.74,164.62,164.69,27213.0,157.9589,157.9781,157.8631,157.9302,27213.0
2019-05-22 12:50:00,164.69,164.7,164.63,164.67,20082.0,157.9302,157.9398,157.8726,157.911,20082.0
2019-05-22 12:55:00,164.65,164.69,164.62,164.67,17876.0,157.8918,157.9302,157.8631,157.911,17876.0
2019-05-22 13:00:00,164.67,164.69,164.54,164.57,15387.0,157.911,157.9302,157.7863,157.8151,15387.0
2019-05-22 13:05:00,164.56,164.62,164.47,164.51,19231.0,157.8055,157.8631,157.7192,157.7576,19231.0
2019-05-22 13:10:00,164.49,164.66,164.46,164.66,24085.0,157.7384,157.9014,157.7096,157.9014,24085.0
2019-05-22 13:15:00,164.65,164.77,164.64,164.74,29429.0,157.8918,158.0069,157.8822,157.9781,29429.0
2019-05-22 13:20:00,164.73,164.87,164.69,164.83,56721.0,157.9685,158.1028,157.9302,158.0644,56721.0
2019-05-22 13:25:00,164.84,164.9,164.77,164.85,15943.0,158.074,158.1316,158.0069,158.0836,15943.0
2019-05-22 13:30:00,164.84,164.88,164.74,164.8,17101.0,158.074,158.1124,157.9781,158.0357,17101.0
2019-05-22 13:35:00,164.78,164.85,164.77,164.85,11207.0,158.0165,158.0836,158.0069,158.0836,11207.0
2019-05-22 13:40:00,164.86,165.07,164.84,165.06,25465.0,158.0932,158.2946,158.074,158.285,25465.0
2019-05-22 13:45:00,165.07,165.08,164.98,165.04,25678.0,158.2946,158.3042,158.2083,158.2658,25678.0
2019-05-22 13:50:00,165.05,165.14,165.03,165.12,21560.0,158.2754,158.3617,158.2562,158.3425,21560.0
2019-05-22 13:55:00,165.12,165.27,165.1,165.16,41166.0,158.3425,158.4864,158.3234,158.3809,41166.0
2019-05-22 14:00:00,165.16,165.16,164.95,165.0,41127.0,158.3809,158.3809,158.1795,158.2275,41127.0
2019-05-22 14:05:00,164.97,165.19,164.97,165.14,33603.0,158.1987,158.4097,158.1987,158.3617,33603.0
2019-05-22 14:10:00,165.16,165.16,165.02,165.02,20483.0,158.3809,158.3809,158.2466,158.2466,20483.0
2019-05-22 14:15:00,165.04,165.05,164.83,164.88,24067.0,158.2658,158.2754,158.0644,158.1124,24067.0
2019-05-22 14:20:00,164.88,164.99,164.87,164.97,22413.0,158.1124,158.2179,158.1028,158.1987,22413.0
2019-05-22 14:25:00,164.98,164.98,164.88,164.9,18391.0,158.2083,158.2083,158.1124,158.1316,18391.0
2019-05-22 14:30:00,164.91,165.11,164.91,165.08,27066.0,158.1411,158.3329,158.1411,158.3042,27066.0
2019-05-22 14:35:00,165.08,165.14,164.95,164.98,42061.0,158.3042,158.3617,158.1795,158.2083,42061.0
2019-05-22 14:40:00,164.97,165.04,164.91,164.96,57379.0,158.1987,158.2658,158.1411,158.1891,57379.0
2019-05-22 14:45:00,164.96,165.02,164.88,164.9,33416.0,158.1891,158.2466,158.1124,158.1316,33416.0
2019-05-22 14:50:00,164.89,164.91,164.66,164.7,47326.0,158.122,158.1411,157.9014,157.9398,47326.0
2019-05-22 14:55:00,164.71,164.83,164.7,164.74,37249.0,157.9494,158.0644,157.9398,157.9781,37249.0
2019-05-22 15:00:00,164.73,164.8,164.61,164.64,51709.0,157.9685,158.0357,157.8535,157.8822,51709.0
2019-05-22 15:05:00,164.64,164.71,164.56,164.63,33249.0,157.8822,157.9494,157.8055,157.8726,33249.0
2019-05-22 15:10:00,164.64,164.68,164.59,164.65,33969.0,157.8822,157.9206,157.8343,157.8918,33969.0
2019-05-22 15:15:00,164.64,164.69,164.61,164.66,41852.0,157.8822,157.9302,157.8535,157.9014,41852.0
2019-05-22 15:20:00,164.66,164.69,164.48,164.56,61266.0,157.9014,157.9302,157.7288,157.8055,61266.0
2019-05-22 15:25:00,164.57,164.65,164.49,164.49,34361.0,157.8151,157.8918,157.7384,157.7384,34361.0
2019-05-22 15:30:00,164.49,164.5,164.34,164.42,57048.0,157.7384,157.748,157.5945,157.6713,57048.0
2019-05-22 15:35:00,164.42,164.45,164.33,164.39,41342.0,157.6713,157.7,157.585,157.6425,41342.0
2019-05-22 15:40:00,164.38,164.4,164.25,164.38,68894.0,157.6329,157.6521,157.5082,157.6329,68894.0
2019-05-22 15:45:00,164.37,164.47,164.21,164.46,63579.0,157.6233,157.7192,157.4699,157.7096,63579.0
2019-05-22 15:50:00,164.44,164.52,164.42,164.5,76762.0,157.6904,157.7672,157.6713,157.748,76762.0
2019-05-22 15:55:00,164.49,164.49,164.25,164.27,135460.0,157.7384,157.7384,157.5082,157.5274,135460.0
2019-05-23 09:30:00,163.5,164.25,163.35,163.69,239815.0,156.789,157.5082,156.6452,156.9712,239815.0
2019-05-23 09:35:00,163.69,163.88,163.33,163.33,137032.0,156.9712,157.1534,156.626,156.626,137032.0
2019-05-23 09:40:00,163.38,163.4,162.95,163.15,103073.0,156.6739,156.6931,156.2616,156.4534,103073.0
2019-05-23 09:45:00,163.12,163.39,162.98,163.07,118444.0,156.4246,156.6835,156.2904,156.3767,118444.0
2019-05-23 09:50:00,163.01,163.05,162.68,162.95,113374.0,156.3191,156.3575,156.0027,156.2616,113374.0
2019-05-23 09:55:00,162.94,163.15,162.87,163.04,84828.0,156.252,156.4534,156.1849,156.3479,84828.0
2019-05-23 10:00:00,163.04,163.39,162.97,163.25,54597.0,156.3479,156.6835,156.2808,156.5493,54597.0
2019-05-23 10:05:00,163.2,163.2,162.9,162.95,29446.0,156.5013,156.5013,156.2137,156.2616,29446.0
2019-05-23 10:10:00,162.95,163.2,162.82,162.83,34780.0,156.2616,156.5013,156.1369,156.1465,34780.0
2019-05-23 10:15:00,162.84,162.94,162.55,162.61,56178.0,156.1561,156.252,155.878,155.9356,56178.0
2019-05-23 10:20:00,162.58,162.7,162.42,162.67,41575.0,155.9068,156.0219,155.7534,155.9931,41575.0
2019-05-23 10:25:00,162.67,162.91,162.51,162.86,31306.0,155.9931,156.2232,155.8397,156.1753,31306.0
2019-05-23 10:30:00,162.85,163.09,162.84,163.03,33859.0,156.1657,156.3959,156.1561,156.3383,33859.0
2019-05-23 10:35:00,163.06,163.1,162.83,163.06,22408.0,156.3671,156.4054,156.1465,156.3671,22408.0
2019-05-23 10:40:00,163.08,163.15,162.73,162.73,22830.0,156.3863,156.4534,156.0506,156.0506,22830.0
2019-05-23 10:45:00,162.74,162.96,162.73,162.89,27327.0,156.0602,156.2712,156.0506,156.2041,27327.0
2019-05-23 10:50:00,162.89,163.16,162.81,163.09,38346.0,156.2041,156.463,156.1273,156.3959,38346.0
2019-05-23 10:55:00,163.08,163.08,162.83,162.83,20425.0,156.3863,156.3863,156.1465,156.1465,20425.0
2019-05-23 11:00:00,162.89,162.91,162.61,162.67,30306.0,156.2041,156.2232,155.9356,155.9931,30306.0
2019-05-23 11:05:00,162.69,162.71,162.57,162.64,20087.0,156.0123,156.0314,155.8972,155.9643,20087.0
2019-05-23 11:10:00,162.65,162.68,162.45,162.48,29894.0,155.9739,156.0027,155.7821,155.8109,29894.0
2019-05-23 11:15:00,162.5,162.65,162.48,162.58,20489.0,155.8301,155.9739,155.8109,155.9068,20489.0
2019-05-23 11:20:00,162.57,162.62,162.42,162.58,21022.0,155.8972,155.9451,155.7534,155.9068,21022.0
2019-05-23 11:25:00,162.59,162.78,162.56,162.57,26042.0,155.9164,156.0986,155.8876,155.8972,26042.0
2019-05-23 11:30:00,162.56,162.64,162.37,162.41,38910.0,155.8876,155.9643,155.7054,155.7438,38910.0
2019-05-23 11:35:00,162.42,162.63,162.28,162.53,25792.0,155.7534,155.9547,155.6191,155.8588,25792.0
2019-05-23 11:40:00,162.51,162.57,162.4,162.46,48097.0,155.8397,155.8972,155.7342,155.7917,48097.0
2019-05-23 11:45:00,162.53,162.63,162.45,162.56,23369.0,155.8588,155.9547,155.7821,155.8876,23369.0
2019-05-23 11:50:00,162.56,162.63,162.32,162.32,21132.0,155.8876,155.9547,155.6575,155.6575,21132.0
2019-05-23 11:55:00,162.36,162.37,162.2,162.25,19659.0,155.6958,155.7054,155.5424,155.5903,19659.0
2019-05-23 12:00:00,162.26,162.32,162.21,162.29,22570.0,155.5999,155.6575,155.552,155.6287,22570.0
2019-05-23 12:05:00,162.29,162.55,162.24,162.29,37398.0,155.6287,155.878,155.5807,155.6287,37398.0
2019-05-23 12:10:00,162.24,162.35,162.19,162.24,20017.0,155.5807,155.6862,155.5328,155.5807,20017.0
2019-05-23 12:15:00,162.27,162.27,161.93,162.06,53746.0,155.6095,155.6095,155.2835,155.4081,53746.0
2019-05-23 12:20:00,162.04,162.07,161.72,161.72,40940.0,155.389,155.4177,155.0821,155.0821,40940.0
2019-05-23 12:25:00,161.73,162.01,161.73,161.99,29762.0,155.0917,155.3602,155.0917,155.341,29762.0
2019-05-23 12:30:00,161.99,162.09,161.86,161.95,21261.0,155.341,155.4369,155.2163,155.3026,21261.0
2019-05-23 12:35:00,161.93,162.1,161.93,162.08,31787.0,155.2835,155.4465,155.2835,155.4273,31787.0
2019-05-23 12:40:00,162.06,162.23,162.06,162.23,39206.0,155.4081,155.5712,155.4081,155.5712,39206.0
2019-05-23 12:45:00,162.24,162.31,162.02,162.09,29918.0,155.5807,155.6479,155.3698,155.4369,29918.0
2019-05-23 12:50:00,162.09,162.09,161.75,161.85,61404.0,155.4369,155.4369,155.1109,155.2067,61404.0
2019-05-23 12:55:00,161.84,161.93,161.81,161.86,27241.0,155.1972,155.2835,155.1684,155.2163,27241.0
2019-05-23 13:00:00,161.83,161.88,161.73,161.86,27861.0,155.1876,155.2355,155.0917,155.2163,27861.0
2019-05-23 13:05:00,161.88,161.99,161.86,161.93,22170.0,155.2355,155.341,155.2163,155.2835,22170.0
2019-05-23 13:10:00,161.93,162.0,161.83,161.84,29530.0,155.2835,155.3506,155.1876,155.1972,29530.0
2019-05-23 13:15:00,161.85,161.92,161.79,161.9,31429.0,155.2067,155.2739,155.1492,155.2547,31429.0
2019-05-23 13:20:00,161.88,162.06,161.83,161.99,35333.0,155.2355,155.4081,155.1876,155.341,35333.0
2019-05-23 13:25:00,162.01,162.21,161.97,162.09,24294.0,155.3602,155.552,155.3218,155.4369,24294.0
2019-05-23 13:30:00,162.06,162.15,162.04,162.09,22695.0,155.4081,155.4944,155.389,155.4369,22695.0
2019-05-23 13:35:00,162.07,162.1,161.93,162.05,23667.0,155.4177,155.4465,155.2835,155.3985,23667.0
2019-05-23 13:40:00,162.06,162.08,161.93,162.04,30643.0,155.4081,155.4273,155.2835,155.389,30643.0
2019-05-23 13:45:00,162.05,162.05,161.73,161.73,44042.0,155.3985,155.3985,155.0917,155.0917,44042.0
2019-05-23 13:50:00,161.75,161.85,161.72,161.78,15568.0,155.1109,155.2067,155.0821,155.1396,15568.0
2019-05-23 13:55:00,161.77,161.97,161.76,161.94,28904.0,155.13,155.3218,155.1204,155.2931,28904.0
2019-05-23 14:00:00,161.94,162.11,161.83,161.87,32281.0,155.2931,155.4561,155.1876,155.2259,32281.0
2019-05-23 14:05:00,161.86,161.95,161.75,161.76,23461.0,155.2163,155.3026,155.1109,155.1204,23461.0
2019-05-23 14:10:00,161.8,161.83,161.68,161.8,22773.0,155.1588,155.1876,155.0437,155.1588,22773.0
2019-05-23 14:15:00,161.8,161.81,161.69,161.76,27986.0,155.1588,155.1684,155.0533,155.1204,27986.0
2019-05-23 14:20:00,161.77,161.98,161.77,161.87,26213.0,155.13,155.3314,155.13,155.2259,26213.0
2019-05-23 14:25:00,161.86,161.88,161.61,161.61,26221.0,155.2163,155.2355,154.9766,154.9766,26221.0
2019-05-23 14:30:00,161.61,161.66,161.5,161.57,44429.0,154.9766,155.0245,154.8711,154.9382,44429.0
2019-05-23 14:35:00,161.56,161.61,161.26,161.3,59811.0,154.9287,154.9766,154.641,154.6793,59811.0
2019-05-23 14:40:00,161.3,161.36,161.0,161.09,63699.0,154.6793,154.7369,154.3916,154.4779,63699.0
2019-05-23 14:45:00,161.1,161.29,161.1,161.21,34202.0,154.4875,154.6697,154.4875,154.593,34202.0
2019-05-23 14:50:00,161.21,161.27,161.08,161.2,42977.0,154.593,154.6506,154.4684,154.5834,42977.0
2019-05-23 14:55:00,161.19,161.23,161.13,161.21,35367.0,154.5738,154.6122,154.5163,154.593,35367.0
2019-05-23 15:00:00,161.19,161.22,161.03,161.11,52795.0,154.5738,154.6026,154.4204,154.4971,52795.0
2019-05-23 15:05:00,161.1,161.17,161.04,161.1,51509.0,154.4875,154.5547,154.43,154.4875,51509.0
2019-05-23 15:10:00,161.1,161.2,161.04,161.19,48911.0,154.4875,154.5834,154.43,154.5738,48911.0
2019-05-23 15:15:00,161.19,161.43,161.07,161.32,61146.0,154.5738,154.804,154.4588,154.6985,61146.0
2019-05-23 15:20:00,161.33,161.65,161.33,161.47,75874.0,154.7081,155.015,154.7081,154.8423,75874.0
2019-05-23 15:25:00,161.46,161.65,161.41,161.49,92478.0,154.8328,155.015,154.7848,154.8615,92478.0
2019-05-23 15:30:00,161.48,161.66,161.48,161.53,83908.0,154.8519,155.0245,154.8519,154.8999,83908.0
2019-05-23 15:35:00,161.53,161.64,161.36,161.37,95031.0,154.8999,155.0054,154.7369,154.7465,95031.0
2019-05-23 15:40:00,161.37,161.4,161.01,161.04,103496.0,154.7465,154.7752,154.4012,154.43,103496.0
2019-05-23 15:45:00,161.05,161.17,160.82,161.13,143766.0,154.4396,154.5547,154.219,154.5163,143766.0
2019-05-23 15:50:00,161.11,161.52,161.01,161.5,157380.0,154.4971,154.8903,154.4012,154.8711,157380.0
2019-05-23 15:55:00,161.52,161.61,161.15,161.5,389124.0,154.8903,154.9766,154.5355,154.8711,389124.0
2019-05-24 09:30:00,162.75,163.41,162.54,162.54,208669.0,156.0698,156.7027,155.8684,155.8684,208669.0
2019-05-24 09:35:00,162.58,163.14,162.52,162.56,72326.0,155.9068,156.4438,155.8492,155.8876,72326.0
2019-05-24 09:40:00,162.59,163.18,162.58,162.96,58526.0,155.9164,156.4822,155.9068,156.2712,58526.0
2019-05-24 09:45:00,163.0,163.18,162.71,162.74,76830.0,156.3095,156.4822,156.0314,156.0602,76830.0
2019-05-24 09:50:00,162.73,162.89,162.58,162.8,81961.0,156.0506,156.2041,155.9068,156.1178,81961.0
2019-05-24 09:55:00,162.8,162.85,162.59,162.67,41468.0,156.1178,156.1657,155.9164,155.9931,41468.0
2019-05-24 10:00:00,162.71,162.87,162.61,162.75,32721.0,156.0314,156.1849,155.9356,156.0698,32721.0
2019-05-24 10:05:00,162.74,162.75,162.63,162.7,40803.0,156.0602,156.0698,155.9547,156.0219,40803.0
2019-05-24 10:10:00,162.69,162.78,162.59,162.61,69878.0,156.0123,156.0986,155.9164,155.9356,69878.0
2019-05-24 10:15:00,162.64,162.86,162.64,162.83,39982.0,155.9643,156.1753,155.9643,156.1465,39982.0
2019-05-24 10:20:00,162.8,162.83,162.66,162.73,25023.0,156.1178,156.1465,155.9835,156.0506,25023.0
2019-05-24 10:25:00,162.71,162.73,162.49,162.5,31772.0,156.0314,156.0506,155.8205,155.8301,31772.0
2019-05-24 10:30:00,162.47,162.59,162.36,162.48,26486.0,155.8013,155.9164,155.6958,155.8109,26486.0
2019-05-24 10:35:00,162.49,162.55,162.35,162.53,29418.0,155.8205,155.878,155.6862,155.8588,29418.0
2019-05-24 10:40:00,162.53,162.56,162.39,162.46,23950.0,155.8588,155.8876,155.7246,155.7917,23950.0
2019-05-24 10:45:00,162.48,162.54,162.2,162.22,24986.0,155.8109,155.8684,155.5424,155.5616,24986.0
2019-05-24 10:50:00,162.2,162.26,162.03,162.05,33995.0,155.5424,155.5999,155.3794,155.3985,33995.0
2019-05-24 10:55:00,162.03,162.08,161.88,161.88,32172.0,155.3794,155.4273,155.2355,155.2355,32172.0
2019-05-24 11:00:00,161.89,162.1,161.86,161.98,22121.0,155.2451,155.4465,155.2163,155.3314,22121.0
2019-05-24 11:05:00,162.02,162.19,161.98,162.05,18630.0,155.3698,155.5328,155.3314,155.3985,18630.0
2019-05-24 11:10:00,162.05,162.1,161.91,161.93,20353.0,155.3985,155.4465,155.2643,155.2835,20353.0
2019-05-24 11:15:00,161.92,161.98,161.84,161.87,21430.0,155.2739,155.3314,155.1972,155.2259,21430.0
2019-05-24 11:20:00,161.89,161.99,161.85,161.88,25698.0,155.2451,155.341,155.2067,155.2355,25698.0
2019-05-24 11:25:00,161.89,161.89,161.72,161.81,32395.0,155.2451,155.2451,155.0821,155.1684,32395.0
2019-05-24 11:30:00,161.87,162.08,161.81,162.07,20206.0,155.2259,155.4273,155.1684,155.4177,20206.0
2019-05-24 11:35:00,162.11,162.23,162.05,162.14,19067.0,155.4561,155.5712,155.3985,155.4848,19067.0
2019-05-24 11:40:00,162.15,162.28,162.1,162.19,20319.0,155.4944,155.6191,155.4465,155.5328,20319.0
2019-05-24 11:45:00,162.21,162.27,162.17,162.23,16331.0,155.552,155.6095,155.5136,155.5712,16331.0
2019-05-24 11:50:00,162.24,162.32,162.21,162.3,24483.0,155.5807,155.6575,155.552,155.6383,24483.0
2019-05-24 11:55:00,162.3,162.4,162.22,162.24,29826.0,155.6383,155.7342,155.5616,155.5807,29826.0
2019-05-24 12:00:00,162.25,162.45,162.12,162.43,23329.0,155.5903,155.7821,155.4657,155.7629,23329.0
2019-05-24 12:05:00,162.45,162.52,162.4,162.44,25102.0,155.7821,155.8492,155.7342,155.7725,25102.0
2019-05-24 12:10:00,162.44,162.49,162.34,162.42,22161.0,155.7725,155.8205,155.6766,155.7534,22161.0
2019-05-24 12:15:00,162.43,162.46,162.28,162.35,19795.0,155.7629,155.7917,155.6191,155.6862,19795.0
2019-05-24 12:20:00,162.36,162.64,162.36,162.57,33902.0,155.6958,155.9643,155.6958,155.8972,33902.0
2019-05-24 12:25:00,162.55,162.59,162.51,162.56,32344.0,155.878,155.9164,155.8397,155.8876,32344.0
2019-05-24 12:30:00,162.56,162.73,162.55,162.65,31426.0,155.8876,156.0506,155.878,155.9739,31426.0
2019-05-24 12:35:00,162.65,162.69,162.61,162.68,25371.0,155.9739,156.0123,155.9356,156.0027,25371.0
2019-05-24 12:40:00,162.67,162.71,162.54,162.64,24917.0,155.9931,156.0314,155.8684,155.9643,24917.0
2019-05-24 12:45:00,162.64,162.67,162.5,162.52,18851.0,155.9643,155.9931,155.8301,155.8492,18851.0
2019-05-24 12:50:00,162.51,162.59,162.45,162.56,19786.0,155.8397,155.9164,155.7821,155.8876,19786.0
2019-05-24 12:55:00,162.56,162.59,162.45,162.52,24485.0,155.8876,155.9164,155.7821,155.8492,24485.0
2019-05-24 13:00:00,162.52,162.55,162.24,162.24,24452.0,155.8492,155.878,155.5807,155.5807,24452.0
2019-05-24 13:05:00,162.22,162.34,162.2,162.34,18777.0,155.5616,155.6766,155.5424,155.6766,18777.0
2019-05-24 13:10:00,162.33,162.33,162.23,162.29,16586.0,155.667,155.667,155.5712,155.6287,16586.0
2019-05-24 13:15:00,162.31,162.33,162.25,162.3,22469.0,155.6479,155.667,155.5903,155.6383,22469.0
2019-05-24 13:20:00,162.3,162.34,162.18,162.22,17489.0,155.6383,155.6766,155.5232,155.5616,17489.0
2019-05-24 13:25:00,162.24,162.28,162.19,162.26,12901.0,155.5807,155.6191,155.5328,155.5999,12901.0
2019-05-24 13:30:00,162.26,162.28,162.2,162.22,18919.0,155.5999,155.6191,155.5424,155.5616,18919.0
2019-05-24 13:35:00,162.23,162.28,162.2,162.24,15782.0,155.5712,155.6191,155.5424,155.5807,15782.0
2019-05-24 13:40:00,162.24,162.31,162.2,162.3,18761.0,155.5807,155.6479,155.5424,155.6383,18761.0
2019-05-24 13:45:00,162.3,162.38,162.29,162.35,16504.0,155.6383,155.715,155.6287,155.6862,16504.0
2019-05-24 13:50:00,162.33,162.51,162.32,162.46,26616.0,155.667,155.8397,155.6575,155.7917,26616.0
2019-05-24 13:55:00,162.47,162.48,162.4,162.43,24503.0,155.8013,155.8109,155.7342,155.7629,24503.0
2019-05-24 14:00:00,162.44,162.47,162.38,162.39,23150.0,155.7725,155.8013,155.715,155.7246,23150.0
2019-05-24 14:05:00,162.41,162.43,162.29,162.43,25883.0,155.7438,155.7629,155.6287,155.7629,25883.0
2019-05-24 14:10:00,162.42,162.44,162.31,162.33,32121.0,155.7534,155.7725,155.6479,155.667,32121.0
2019-05-24 14:15:00,162.32,162.44,162.29,162.44,24189.0,155.6575,155.7725,155.6287,155.7725,24189.0
2019-05-24 14:20:00,162.44,162.44,162.35,162.43,24604.0,155.7725,155.7725,155.6862,155.7629,24604.0
2019-05-24 14:25:00,162.43,162.46,162.35,162.35,24152.0,155.7629,155.7917,155.6862,155.6862,24152.0
2019-05-24 14:30:00,162.34,162.43,162.33,162.38,17307.0,155.6766,155.7629,155.667,155.715,17307.0
2019-05-24 14:35:00,162.4,162.52,162.37,162.51,21035.0,155.7342,155.8492,155.7054,155.8397,21035.0
2019-05-24 14:40:00,162.52,162.59,162.49,162.49,25719.0,155.8492,155.9164,155.8205,155.8205,25719.0
2019-05-24 14:45:00,162.49,162.58,162.46,162.46,14923.0,155.8205,155.9068,155.7917,155.7917,14923.0
2019-05-24 14:50:00,162.45,162.49,162.42,162.48,17936.0,155.7821,155.8205,155.7534,155.8109,17936.0
2019-05-24 14:55:00,162.49,162.66,162.48,162.58,23346.0,155.8205,155.9835,155.8109,155.9068,23346.0
2019-05-24 15:00:00,162.58,162.69,162.54,162.66,21477.0,155.9068,156.0123,155.8684,155.9835,21477.0
2019-05-24 15:05:00,162.65,162.75,162.63,162.72,41481.0,155.9739,156.0698,155.9547,156.041,41481.0
2019-05-24 15:10:00,162.73,162.74,162.61,162.68,23668.0,156.0506,156.0602,155.9356,156.0027,23668.0
2019-05-24 15:15:00,162.69,162.69,162.59,162.59,34239.0,156.0123,156.0123,155.9164,155.9164,34239.0
2019-05-24 15:20:00,162.58,162.8,162.57,162.79,26816.0,155.9068,156.1178,155.8972,156.1082,26816.0
2019-05-24 15:25:00,162.78,162.84,162.7,162.74,41558.0,156.0986,156.1561,156.0219,156.0602,41558.0
2019-05-24 15:30:00,162.72,162.73,162.63,162.67,31144.0,156.041,156.0506,155.9547,155.9931,31144.0
2019-05-24 15:35:00,162.66,162.75,162.66,162.71,26921.0,155.9835,156.0698,155.9835,156.0314,26921.0
2019-05-24 15:40:00,162.7,162.74,162.65,162.73,39285.0,156.0219,156.0602,155.9739,156.0506,39285.0
2019-05-24 15:45:00,162.74,162.86,162.71,162.84,50097.0,156.0602,156.1753,156.0314,156.1561,50097.0
2019-05-24 15:50:00,162.84,162.91,162.66,162.77,100931.0,156.1561,156.2232,155.9835,156.089,100931.0
2019-05-24 15:55:00,162.77,162.85,162.49,162.73,236637.0,156.089,156.1657,155.8205,156.0506,236637.0
2019-05-28 09:30:00,163.4,164.47,163.33,164.26,246089.0,156.6931,157.7192,156.626,157.5178,246089.0
2019-05-28 09:35:00,164.29,164.8,164.26,164.73,121338.0,157.5466,158.0357,157.5178,157.9685,121338.0
2019-05-28 09:40:00,164.76,165.18,164.75,165.17,134901.0,157.9973,158.4001,157.9877,158.3905,134901.0
2019-05-28 09:45:00,165.16,165.31,165.1,165.31,84375.0,158.3809,158.5247,158.3234,158.5247,84375.0
2019-05-28 09:50:00,165.32,165.65,165.28,165.57,139734.0,158.5343,158.8508,158.496,158.7741,139734.0
2019-05-28 09:55:00,165.56,165.63,165.37,165.57,70944.0,158.7645,158.8316,158.5823,158.7741,70944.0
2019-05-28 10:00:00,165.56,165.64,165.17,165.42,91870.0,158.7645,158.8412,158.3905,158.6302,91870.0
2019-05-28 10:05:00,165.42,165.64,165.36,165.43,81513.0,158.6302,158.8412,158.5727,158.6398,81513.0
2019-05-28 10:10:00,165.42,165.55,165.26,165.46,69786.0,158.6302,158.7549,158.4768,158.6686,69786.0
2019-05-28 10:15:00,165.44,165.52,165.28,165.45,57017.0,158.6494,158.7261,158.496,158.659,57017.0
2019-05-28 10:20:00,165.44,165.64,165.4,165.54,48900.0,158.6494,158.8412,158.611,158.7453,48900.0
2019-05-28 10:25:00,165.54,165.65,165.49,165.54,39879.0,158.7453,158.8508,158.6973,158.7453,39879.0
2019-05-28 10:30:00,165.54,165.54,165.33,165.39,45841.0,158.7453,158.7453,158.5439,158.6014,45841.0
2019-05-28 10:35:00,165.37,165.65,165.31,165.49,66097.0,158.5823,158.8508,158.5247,158.6973,66097.0
2019-05-28 10:40:00,165.5,165.72,165.5,165.63,93885.0,158.7069,158.9179,158.7069,158.8316,93885.0
2019-05-28 10:45:00,165.6,165.61,165.25,165.28,44572.0,158.8028,158.8124,158.4672,158.496,44572.0
2019-05-28 10:50:00,165.28,165.35,165.17,165.24,33816.0,158.496,158.5631,158.3905,158.4576,33816.0
2019-05-28 10:55:00,165.22,165.36,165.19,165.24,45891.0,158.4384,158.5727,158.4097,158.4576,45891.0
2019-05-28 11:00:00,165.25,165.52,165.23,165.45,54807.0,158.4672,158.7261,158.448,158.659,54807.0
2019-05-28 11:05:00,165.46,165.48,165.28,165.32,56752.0,158.6686,158.6878,158.496,158.5343,56752.0
2019-05-28 11:10:00,165.35,165.57,165.34,165.55,64957.0,158.5631,158.7741,158.5535,158.7549,64957.0
2019-05-28 11:15:00,165.56,165.64,165.41,165.45,91986.0,158.7645,158.8412,158.6206,158.659,91986.0
2019-05-28 11:20:00,165.46,165.49,165.31,165.48,33907.0,158.6686,158.6973,158.5247,158.6878,33907.0
2019-05-28 11:25:00,165.48,165.53,165.32,165.33,51101.0,158.6878,158.7357,158.5343,158.5439,51101.0
2019-05-28 11:30:00,165.32,165.33,165.12,165.25,63323.0,158.5343,158.5439,158.3425,158.4672,63323.0
2019-05-28 11:35:00,165.2,165.3,165.17,165.27,23362.0,158.4192,158.5151,158.3905,158.4864,23362.0
2019-05-28 11:40:00,165.27,165.48,165.27,165.47,33627.0,158.4864,158.6878,158.4864,158.6782,33627.0
2019-05-28 11:45:00,165.47,165.58,165.4,165.46,40672.0,158.6782,158.7836,158.611,158.6686,40672.0
2019-05-28 11:50:00,165.46,165.47,165.28,165.44,21787.0,158.6686,158.6782,158.496,158.6494,21787.0
2019-05-28 11:55:00,165.43,165.54,165.38,165.49,23632.0,158.6398,158.7453,158.5919,158.6973,23632.0
2019-05-28 12:00:00,165.49,165.63,165.44,165.58,31104.0,158.6973,158.8316,158.6494,158.7836,31104.0
2019-05-28 12:05:00,165.58,165.68,165.55,165.6,31129.0,158.7836,158.8795,158.7549,158.8028,31129.0
2019-05-28 12:10:00,165.63,165.72,165.6,165.67,23532.0,158.8316,158.9179,158.8028,158.87,23532.0
2019-05-28 12:15:00,165.67,165.75,165.61,165.63,41535.0,158.87,158.9467,158.8124,158.8316,41535.0
2019-05-28 12:20:00,165.63,165.77,165.61,165.71,52404.0,158.8316,158.9658,158.8124,158.9083,52404.0
2019-05-28 12:25:00,165.71,165.77,165.62,165.72,34395.0,158.9083,158.9658,158.822,158.9179,34395.0
2019-05-28 12:30:00,165.72,165.77,165.54,165.58,38811.0,158.9179,158.9658,158.7453,158.7836,38811.0
2019-05-28 12:35:00,165.58,165.58,165.46,165.49,34423.0,158.7836,158.7836,158.6686,158.6973,34423.0
2019-05-28 12:40:00,165.49,165.5,165.31,165.33,30397.0,158.6973,158.7069,158.5247,158.5439,30397.0
2019-05-28 12:45:00,165.33,165.41,165.26,165.35,20200.0,158.5439,158.6206,158.4768,158.5631,20200.0
2019-05-28 12:50:00,165.34,165.38,165.22,165.22,31783.0,158.5535,158.5919,158.4384,158.4384,31783.0
2019-05-28 12:55:00,165.23,165.26,165.13,165.18,31904.0,158.448,158.4768,158.3521,158.4001,31904.0
2019-05-28 13:00:00,165.18,165.21,165.05,165.07,23746.0,158.4001,158.4288,158.2754,158.2946,23746.0
2019-05-28 13:05:00,165.06,165.11,164.97,164.99,32775.0,158.285,158.3329,158.1987,158.2179,32775.0
2019-05-28 13:10:00,164.98,165.03,164.91,164.95,17086.0,158.2083,158.2562,158.1411,158.1795,17086.0
2019-05-28 13:15:00,164.92,165.03,164.91,164.94,26540.0,158.1507,158.2562,158.1411,158.1699,26540.0
2019-05-28 13:20:00,164.95,165.04,164.95,165.01,19787.0,158.1795,158.2658,158.1795,158.237,19787.0
2019-05-28 13:25:00,165.02,165.02,164.96,164.96,15446.0,158.2466,158.2466,158.1891,158.1891,15446.0
2019-05-28 13:30:00,164.96,165.09,164.92,165.03,40912.0,158.1891,158.3138,158.1507,158.2562,40912.0
2019-05-28 13:35:00,165.03,165.07,164.91,164.95,21553.0,158.2562,158.2946,158.1411,158.1795,21553.0
2019-05-28 13:40:00,164.93,165.05,164.91,164.98,25611.0,158.1603,158.2754,158.1411,158.2083,25611.0
2019-05-28 13:45:00,164.98,165.06,164.89,164.89,14822.0,158.2083,158.285,158.122,158.122,14822.0
2019-05-28 13:50:00,164.86,164.98,164.84,164.9,13613.0,158.0932,158.2083,158.074,158.1316,13613.0
2019-05-28 13:55:00,164.95,164.95,164.83,164.94,21076.0,158.1795,158.1795,158.0644,158.1699,21076.0
2019-05-28 14:00:00,164.94,164.94,164.72,164.72,43071.0,158.1699,158.1699,157.9589,157.9589,43071.0
2019-05-28 14:05:00,164.73,164.78,164.52,164.53,24242.0,157.9685,158.0165,157.7672,157.7767,24242.0
2019-05-28 14:10:00,164.53,164.54,164.36,164.42,45506.0,157.7767,157.7863,157.6137,157.6713,45506.0
2019-05-28 14:15:00,164.41,164.52,164.36,164.42,41813.0,157.6617,157.7672,157.6137,157.6713,41813.0
2019-05-28 14:20:00,164.42,164.44,164.27,164.35,28820.0,157.6713,157.6904,157.5274,157.6041,28820.0
2019-05-28 14:25:00,164.34,164.34,164.17,164.18,26964.0,157.5945,157.5945,157.4315,157.4411,26964.0
2019-05-28 14:30:00,164.17,164.23,164.08,164.16,37106.0,157.4315,157.4891,157.3452,157.4219,37106.0
2019-05-28 14:35:00,164.18,164.19,164.04,164.04,22496.0,157.4411,157.4507,157.3069,157.3069,22496.0
2019-05-28 14:40:00,164.04,164.06,163.79,163.85,30779.0,157.3069,157.326,157.0671,157.1247,30779.0
2019-05-28 14:45:00,163.87,163.95,163.84,163.85,23020.0,157.1438,157.2206,157.1151,157.1247,23020.0
2019-05-28 14:50:00,163.84,163.85,163.75,163.81,24961.0,157.1151,157.1247,157.0288,157.0863,24961.0
2019-05-28 14:55:00,163.84,164.03,163.78,164.0,34685.0,157.1151,157.2973,157.0575,157.2685,34685.0
2019-05-28 15:00:00,164.0,164.0,163.76,163.77,45932.0,157.2685,157.2685,157.0384,157.0479,45932.0
2019-05-28 15:05:00,163.78,163.96,163.77,163.83,20113.0,157.0575,157.2301,157.0479,157.1055,20113.0
2019-05-28 15:10:00,163.83,163.89,163.69,163.88,35381.0,157.1055,157.163,156.9712,157.1534,35381.0
2019-05-28 15:15:00,163.88,164.0,163.86,163.91,33089.0,157.1534,157.2685,157.1342,157.1822,33089.0
2019-05-28 15:20:00,163.92,163.94,163.75,163.88,32773.0,157.1918,157.211,157.0288,157.1534,32773.0
2019-05-28 15:25:00,163.88,163.96,163.7,163.77,21983.0,157.1534,157.2301,156.9808,157.0479,21983.0
2019-05-28 15:30:00,163.76,163.9,163.66,163.74,42498.0,157.0384,157.1726,156.9425,157.0192,42498.0
2019-05-28 15:35:00,163.72,163.91,163.64,163.77,52429.0,157.0,157.1822,156.9233,157.0479,52429.0
2019-05-28 15:40:00,163.78,163.81,163.62,163.75,77307.0,157.0575,157.0863,156.9041,157.0288,77307.0
2019-05-28 15:45:00,163.74,163.92,163.69,163.8,58197.0,157.0192,157.1918,156.9712,157.0767,58197.0
2019-05-28 15:50:00,163.8,164.07,163.76,163.93,112523.0,157.0767,157.3356,157.0384,157.2014,112523.0
2019-05-28 15:55:00,163.94,164.02,163.62,163.62,236159.0,157.211,157.2877,156.9041,156.9041,236159.0
2019-05-29 09:30:00,163.3,163.49,162.4,163.48,214317.0,156.5972,156.7794,155.7342,156.7698,214317.0
2019-05-29 09:35:00,163.47,163.5,162.71,162.74,69749.0,156.7603,156.789,156.0314,156.0602,69749.0
2019-05-29 09:40:00,162.66,162.86,162.31,162.76,55008.0,155.9835,156.1753,155.6479,156.0794,55008.0
2019-05-29 09:45:00,162.77,162.89,162.42,162.54,48730.0,156.089,156.2041,155.7534,155.8684,48730.0
2019-05-29 09:50:00,162.52,162.53,162.22,162.35,55898.0,155.8492,155.8588,155.5616,155.6862,55898.0
2019-05-29 09:55:00,162.35,162.67,162.29,162.58,39766.0,155.6862,155.9931,155.6287,155.9068,39766.0
2019-05-29 10:00:00,162.57,162.57,162.26,162.3,49838.0,155.8972,155.8972,155.5999,155.6383,49838.0
2019-05-29 10:05:00,162.29,162.47,162.11,162.47,52171.0,155.6287,155.8013,155.4561,155.8013,52171.0
2019-05-29 10:10:00,162.46,162.71,162.34,162.7,42682.0,155.7917,156.0314,155.6766,156.0219,42682.0
2019-05-29 10:15:00,162.71,162.87,162.62,162.64,80470.0,156.0314,156.1849,155.9451,155.9643,80470.0
2019-05-29 10:20:00,162.63,162.66,162.34,162.39,38582.0,155.9547,155.9835,155.6766,155.7246,38582.0
2019-05-29 10:25:00,162.38,162.68,162.33,162.64,47291.0,155.715,156.0027,155.667,155.9643,47291.0
2019-05-29 10:30:00,162.63,162.76,162.55,162.65,44217.0,155.9547,156.0794,155.878,155.9739,44217.0
2019-05-29 10:35:00,162.62,162.62,162.42,162.49,33927.0,155.9451,155.9451,155.7534,155.8205,33927.0
2019-05-29 10:40:00,162.47,162.47,162.34,162.38,47655.0,155.8013,155.8013,155.6766,155.715,47655.0
2019-05-29 10:45:00,162.37,162.67,162.32,162.62,52002.0,155.7054,155.9931,155.6575,155.9451,52002.0
2019-05-29 10:50:00,162.63,162.72,162.44,162.72,60729.0,155.9547,156.041,155.7725,156.041,60729.0
2019-05-29 10:55:00,162.7,162.78,162.6,162.62,60338.0,156.0219,156.0986,155.926,155.9451,60338.0
2019-05-29 11:00:00,162.6,162.88,162.55,162.76,91536.0,155.926,156.1945,155.878,156.0794,91536.0
2019-05-29 11:05:00,162.74,162.96,162.63,162.89,55736.0,156.0602,156.2712,155.9547,156.2041,55736.0
2019-05-29 11:10:00,162.88,162.9,162.5,162.55,39304.0,156.1945,156.2137,155.8301,155.878,39304.0
2019-05-29 11:15:00,162.51,162.77,162.5,162.7,35886.0,155.8397,156.089,155.8301,156.0219,35886.0
2019-05-29 11:20:00,162.66,162.72,162.35,162.4,45643.0,155.9835,156.041,155.6862,155.7342,45643.0
2019-05-29 11:25:00,162.39,162.45,162.29,162.3,40166.0,155.7246,155.7821,155.6287,155.6383,40166.0
2019-05-29 11:30:00,162.29,162.36,162.18,162.31,49159.0,155.6287,155.6958,155.5232,155.6479,49159.0
2019-05-29 11:35:00,162.3,162.36,161.98,161.98,55523.0,155.6383,155.6958,155.3314,155.3314,55523.0
2019-05-29 11:40:00,162.0,162.03,161.76,161.92,42698.0,155.3506,155.3794,155.1204,155.2739,42698.0
2019-05-29 11:45:00,161.93,162.01,161.79,161.85,38946.0,155.2835,155.3602,155.1492,155.2067,38946.0
2019-05-29 11:50:00,161.84,161.88,161.53,161.55,45289.0,155.1972,155.2355,154.8999,154.9191,45289.0
2019-05-29 11:55:00,161.56,161.69,161.48,161.69,41031.0,154.9287,155.0533,154.8519,155.0533,41031.0
2019-05-29 12:00:00,161.67,161.73,161.56,161.67,49648.0,155.0341,155.0917,154.9287,155.0341,49648.0
2019-05-29 12:05:00,161.67,161.79,161.58,161.78,45068.0,155.0341,155.1492,154.9478,155.1396,45068.0
2019-05-29 12:10:00,161.76,161.83,161.63,161.77,54035.0,155.1204,155.1876,154.9958,155.13,54035.0
2019-05-29 12:15:00,161.76,161.89,161.7,161.89,38547.0,155.1204,155.2451,155.0629,155.2451,38547.0
2019-05-29 12:20:00,161.9,161.9,161.68,161.71,33596.0,155.2547,155.2547,155.0437,155.0725,33596.0
2019-05-29 12:25:00,161.7,161.95,161.7,161.93,53744.0,155.0629,155.3026,155.0629,155.2835,53744.0
2019-05-29 12:30:00,161.93,162.08,161.84,162.07,44510.0,155.2835,155.4273,155.1972,155.4177,44510.0
2019-05-29 12:35:00,162.08,162.11,161.89,162.01,24837.0,155.4273,155.4561,155.2451,155.3602,24837.0
2019-05-29 12:40:00,162.0,162.07,161.94,162.05,25208.0,155.3506,155.4177,155.2931,155.3985,25208.0
2019-05-29 12:45:00,162.04,162.1,161.97,162.04,23185.0,155.389,155.4465,155.3218,155.389,23185.0
2019-05-29 12:50:00,162.05,162.1,161.9,161.99,30266.0,155.3985,155.4465,155.2547,155.341,30266.0
2019-05-29 12:55:00,161.96,161.96,161.73,161.81,23721.0,155.3122,155.3122,155.0917,155.1684,23721.0
2019-05-29 13:00:00,161.8,161.83,161.7,161.79,20299.0,155.1588,155.1876,155.0629,155.1492,20299.0
2019-05-29 13:05:00,161.78,162.44,161.76,162.4,23267.0,155.1396,155.7725,155.1204,155.7342,23267.0
2019-05-29 13:10:00,162.43,162.7,162.41,162.47,37024.0,155.7629,156.0219,155.7438,155.8013,37024.0
2019-05-29 13:15:00,162.47,162.5,162.35,162.38,22606.0,155.8013,155.8301,155.6862,155.715,22606.0
2019-05-29 13:20:00,162.36,162.57,162.28,162.54,19812.0,155.6958,155.8972,155.6191,155.8684,19812.0
2019-05-29 13:25:00,162.55,162.59,162.41,162.55,21922.0,155.878,155.9164,155.7438,155.878,21922.0
2019-05-29 13:30:00,162.58,162.62,162.46,162.58,20247.0,155.9068,155.9451,155.7917,155.9068,20247.0
2019-05-29 13:35:00,162.58,162.6,162.32,162.59,27919.0,155.9068,155.926,155.6575,155.9164,27919.0
2019-05-29 13:40:00,162.59,162.64,162.54,162.6,43776.0,155.9164,155.9643,155.8684,155.926,43776.0
2019-05-29 13:45:00,162.6,162.85,162.58,162.82,27284.0,155.926,156.1657,155.9068,156.1369,27284.0
2019-05-29 13:50:00,162.82,162.87,162.7,162.71,41862.0,156.1369,156.1849,156.0219,156.0314,41862.0
2019-05-29 13:55:00,162.74,162.74,162.53,162.58,20053.0,156.0602,156.0602,155.8588,155.9068,20053.0
2019-05-29 14:00:00,162.59,162.75,162.56,162.65,24068.0,155.9164,156.0698,155.8876,155.9739,24068.0
2019-05-29 14:05:00,162.67,162.72,162.56,162.56,21364.0,155.9931,156.041,155.8876,155.8876,21364.0
2019-05-29 14:10:00,162.57,162.67,162.51,162.59,48244.0,155.8972,155.9931,155.8397,155.9164,48244.0
2019-05-29 14:15:00,162.59,162.65,162.49,162.54,17495.0,155.9164,155.9739,155.8205,155.8684,17495.0
2019-05-29 14:20:00,162.54,162.66,162.49,162.55,25953.0,155.8684,155.9835,155.8205,155.878,25953.0
2019-05-29 14:25:00,162.55,162.65,162.5,162.6,18192.0,155.878,155.9739,155.8301,155.926,18192.0
2019-05-29 14:30:00,162.59,162.59,162.26,162.28,23762.0,155.9164,155.9164,155.5999,155.6191,23762.0
2019-05-29 14:35:00,162.28,162.28,161.98,162.03,36362.0,155.6191,155.6191,155.3314,155.3794,36362.0
2019-05-29 14:40:00,162.03,162.03,161.79,161.82,34698.0,155.3794,155.3794,155.1492,155.178,34698.0
2019-05-29 14:45:00,161.79,161.94,161.79,161.89,26080.0,155.1492,155.2931,155.1492,155.2451,26080.0
2019-05-29 14:50:00,161.9,161.9,161.73,161.81,20870.0,155.2547,155.2547,155.0917,155.1684,20870.0
2019-05-29 14:55:00,161.8,162.03,161.76,161.94,26922.0,155.1588,155.3794,155.1204,155.2931,26922.0
2019-05-29 15:00:00,161.93,161.93,161.6,161.66,37342.0,155.2835,155.2835,154.967,155.0245,37342.0
2019-05-29 15:05:00,161.64,161.82,161.56,161.79,33055.0,155.0054,155.178,154.9287,155.1492,33055.0
2019-05-29 15:10:00,161.79,161.92,161.71,161.9,34698.0,155.1492,155.2739,155.0725,155.2547,34698.0
2019-05-29 15:15:00,161.89,161.92,161.71,161.72,32866.0,155.2451,155.2739,155.0725,155.0821,32866.0
2019-05-29 15:20:00,161.71,161.99,161.7,161.94,34487.0,155.0725,155.341,155.0629,155.2931,34487.0
2019-05-29 15:25:00,161.96,162.09,161.93,162.05,29519.0,155.3122,155.4369,155.2835,155.3985,29519.0
2019-05-29 15:30:00,162.05,162.36,161.94,162.35,50418.0,155.3985,155.6958,155.2931,155.6862,50418.0
2019-05-29 15:35:00,162.35,162.5,162.31,162.46,57169.0,155.6862,155.8301,155.6479,155.7917,57169.0
2019-05-29 15:40:00,162.46,162.68,162.46,162.57,65493.0,155.7917,156.0027,155.7917,155.8972,65493.0
2019-05-29 15:45:00,162.56,162.62,162.34,162.34,86748.0,155.8876,155.9451,155.6766,155.6766,86748.0
2019-05-29 15:50:00,162.34,162.44,162.1,162.42,148022.0,155.6766,155.7725,155.4465,155.7534,148022.0
2019-05-29 15:55:00,162.44,162.92,162.43,162.63,360064.0,155.7725,156.2328,155.7629,155.9547,360064.0
2019-05-30 09:30:00,162.8,163.38,162.56,162.74,187591.0,156.1178,156.6739,155.8876,156.0602,187591.0
2019-05-30 09:35:00,162.72,163.04,162.72,162.86,63233.0,156.041,156.3479,156.041,156.1753,63233.0
2019-05-30 09:40:00,162.83,162.91,162.57,162.88,48345.0,156.1465,156.2232,155.8972,156.1945,48345.0
2019-05-30 09:45:00,162.84,162.88,162.55,162.58,56938.0,156.1561,156.1945,155.878,155.9068,56938.0
2019-05-30 09:50:00,162.58,162.78,162.53,162.57,43949.0,155.9068,156.0986,155.8588,155.8972,43949.0
2019-05-30 09:55:00,162.6,162.75,162.56,162.65,60553.0,155.926,156.0698,155.8876,155.9739,60553.0
2019-05-30 10:00:00,162.68,162.73,162.5,162.7,36275.0,156.0027,156.0506,155.8301,156.0219,36275.0
2019-05-30 10:05:00,162.7,162.72,162.54,162.65,29875.0,156.0219,156.041,155.8684,155.9739,29875.0
2019-05-30 10:10:00,162.68,162.69,162.54,162.65,30790.0,156.0027,156.0123,155.8684,155.9739,30790.0
2019-05-30 10:15:00,162.64,163.11,162.64,163.09,74387.0,155.9643,156.415,155.9643,156.3959,74387.0
2019-05-30 10:20:00,163.08,163.17,162.95,163.0,50984.0,156.3863,156.4726,156.2616,156.3095,50984.0
2019-05-30 10:25:00,163.02,163.16,162.96,163.09,33649.0,156.3287,156.463,156.2712,156.3959,33649.0
2019-05-30 10:30:00,163.11,163.38,163.1,163.33,77440.0,156.415,156.6739,156.4054,156.626,77440.0
2019-05-30 10:35:00,163.33,163.5,163.19,163.21,44765.0,156.626,156.789,156.4917,156.5109,44765.0
2019-05-30 10:40:00,163.19,163.45,163.11,163.35,54640.0,156.4917,156.7411,156.415,156.6452,54640.0
2019-05-30 10:45:00,163.35,163.43,163.24,163.29,65843.0,156.6452,156.7219,156.5397,156.5876,65843.0
2019-05-30 10:50:00,163.31,163.35,162.72,162.75,41726.0,156.6068,156.6452,156.041,156.0698,41726.0
2019-05-30 10:55:00,162.73,162.83,162.66,162.76,47913.0,156.0506,156.1465,155.9835,156.0794,47913.0
2019-05-30 11:00:00,162.74,162.85,162.63,162.73,52110.0,156.0602,156.1657,155.9547,156.0506,52110.0
2019-05-30 11:05:00,162.71,162.71,162.57,162.63,37806.0,156.0314,156.0314,155.8972,155.9547,37806.0
2019-05-30 11:10:00,162.64,162.71,162.51,162.66,33194.0,155.9643,156.0314,155.8397,155.9835,33194.0
2019-05-30 11:15:00,162.67,162.78,162.62,162.78,50278.0,155.9931,156.0986,155.9451,156.0986,50278.0
2019-05-30 11:20:00,162.78,162.84,162.61,162.65,33760.0,156.0986,156.1561,155.9356,155.9739,33760.0
2019-05-30 11:25:00,162.66,162.93,162.66,162.87,36646.0,155.9835,156.2424,155.9835,156.1849,36646.0
2019-05-30 11:30:00,162.87,162.92,162.53,162.56,27866.0,156.1849,156.2328,155.8588,155.8876,27866.0
2019-05-30 11:35:00,162.57,162.69,162.55,162.58,26849.0,155.8972,156.0123,155.878,155.9068,26849.0
2019-05-30 11:40:00,162.59,162.72,162.36,162.39,41526.0,155.9164,156.041,155.6958,155.7246,41526.0
2019-05-30 11:45:00,162.37,162.41,162.23,162.34,32899.0,155.7054,155.7438,155.5712,155.6766,32899.0
2019-05-30 11:50:00,162.32,162.37,162.07,162.09,57815.0,155.6575,155.7054,155.4177,155.4369,57815.0
2019-05-30 11:55:00,162.1,162.25,162.04,162.17,50031.0,155.4465,155.5903,155.389,155.5136,50031.0
2019-05-30 12:00:00,162.17,162.25,162.07,162.19,33607.0,155.5136,155.5903,155.4177,155.5328,33607.0
2019-05-30 12:05:00,162.19,162.19,162.0,162.04,28246.0,155.5328,155.5328,155.3506,155.389,28246.0
2019-05-30 12:10:00,162.07,162.13,161.96,161.99,28979.0,155.4177,155.4753,155.3122,155.341,28979.0
2019-05-30 12:15:00,161.99,162.11,161.94,162.07,27765.0,155.341,155.4561,155.2931,155.4177,27765.0
2019-05-30 12:20:00,162.09,162.21,162.03,162.21,37050.0,155.4369,155.552,155.3794,155.552,37050.0
2019-05-30 12:25:00,162.21,162.21,162.09,162.14,19529.0,155.552,155.552,155.4369,155.4848,19529.0
2019-05-30 12:30:00,162.12,162.21,162.09,162.16,26168.0,155.4657,155.552,155.4369,155.504,26168.0
2019-05-30 12:35:00,162.15,162.45,162.14,162.44,25529.0,155.4944,155.7821,155.4848,155.7725,25529.0
2019-05-30 12:40:00,162.42,162.57,162.42,162.52,39364.0,155.7534,155.8972,155.7534,155.8492,39364.0
2019-05-30 12:45:00,162.53,162.63,162.5,162.61,19150.0,155.8588,155.9547,155.8301,155.9356,19150.0
2019-05-30 12:50:00,162.62,162.67,162.47,162.49,21573.0,155.9451,155.9931,155.8013,155.8205,21573.0
2019-05-30 12:55:00,162.48,162.49,162.38,162.45,27872.0,155.8109,155.8205,155.715,155.7821,27872.0
2019-05-30 13:00:00,162.44,162.63,162.44,162.57,36423.0,155.7725,155.9547,155.7725,155.8972,36423.0
2019-05-30 13:05:00,162.54,162.6,162.48,162.6,20784.0,155.8684,155.926,155.8109,155.926,20784.0
2019-05-30 13:10:00,162.6,162.7,162.59,162.65,23218.0,155.926,156.0219,155.9164,155.9739,23218.0
2019-05-30 13:15:00,162.66,162.66,162.48,162.52,20422.0,155.9835,155.9835,155.8109,155.8492,20422.0
2019-05-30 13:20:00,162.53,162.56,162.39,162.4,24312.0,155.8588,155.8876,155.7246,155.7342,24312.0
2019-05-30 13:25:00,162.4,162.41,162.23,162.31,32718.0,155.7342,155.7438,155.5712,155.6479,32718.0
2019-05-30 13:30:00,162.31,162.34,162.21,162.24,29854.0,155.6479,155.6766,155.552,155.5807,29854.0
2019-05-30 13:35:00,162.25,162.33,162.1,162.26,23058.0,155.5903,155.667,155.4465,155.5999,23058.0
2019-05-30 13:40:00,162.25,162.26,162.11,162.11,18572.0,155.5903,155.5999,155.4561,155.4561,18572.0
2019-05-30 13:45:00,162.11,162.24,162.11,162.18,26442.0,155.4561,155.5807,155.4561,155.5232,26442.0
2019-05-30 13:50:00,162.17,162.42,162.16,162.4,39135.0,155.5136,155.7534,155.504,155.7342,39135.0
2019-05-30 13:55:00,162.4,162.53,162.4,162.42,28975.0,155.7342,155.8588,155.7342,155.7534,28975.0
2019-05-30 14:00:00,162.42,162.58,162.4,162.5,22581.0,155.7534,155.9068,155.7342,155.8301,22581.0
2019-05-30 14:05:00,162.49,162.54,162.45,162.5,29747.0,155.8205,155.8684,155.7821,155.8301,29747.0
2019-05-30 14:10:00,162.5,162.53,162.42,162.42,28787.0,155.8301,155.8588,155.7534,155.7534,28787.0
2019-05-30 14:15:00,162.43,162.46,162.33,162.44,35564.0,155.7629,155.7917,155.667,155.7725,35564.0
2019-05-30 14:20:00,162.44,162.51,162.32,162.39,36665.0,155.7725,155.8397,155.6575,155.7246,36665.0
2019-05-30 14:25:00,162.38,162.47,162.31,162.36,27898.0,155.715,155.8013,155.6479,155.6958,27898.0
2019-05-30 14:30:00,162.36,162.38,162.24,162.33,21820.0,155.6958,155.715,155.5807,155.667,21820.0
2019-05-30 14:35:00,162.33,162.34,162.08,162.12,27843.0,155.667,155.6766,155.4273,155.4657,27843.0
2019-05-30 14:40:00,162.1,162.32,162.1,162.31,26211.0,155.4465,155.6575,155.4465,155.6479,26211.0
2019-05-30 14:45:00,162.3,162.45,162.23,162.43,54171.0,155.6383,155.7821,155.5712,155.7629,54171.0
2019-05-30 14:50:00,162.43,162.51,162.35,162.47,43942.0,155.7629,155.8397,155.6862,155.8013,43942.0
2019-05-30 14:55:00,162.48,162.69,162.48,162.68,28896.0,155.8109,156.0123,155.8109,156.0027,28896.0
2019-05-30 15:00:00,162.67,162.67,162.48,162.52,47402.0,155.9931,155.9931,155.8109,155.8492,47402.0
2019-05-30 15:05:00,162.51,162.58,162.24,162.37,40959.0,155.8397,155.9068,155.5807,155.7054,40959.0
2019-05-30 15:10:00,162.35,162.53,162.32,162.49,63244.0,155.6862,155.8588,155.6575,155.8205,63244.0
2019-05-30 15:15:00,162.47,162.61,162.4,162.52,59620.0,155.8013,155.9356,155.7342,155.8492,59620.0
2019-05-30 15:20:00,162.52,162.61,162.47,162.55,30166.0,155.8492,155.9356,155.8013,155.878,30166.0
2019-05-30 15:25:00,162.54,162.77,162.45,162.69,43770.0,155.8684,156.089,155.7821,156.0123,43770.0
2019-05-30 15:30:00,162.7,162.83,162.58,162.82,37071.0,156.0219,156.1465,155.9068,156.1369,37071.0
2019-05-30 15:35:00,162.83,163.07,162.83,163.01,50773.0,156.1465,156.3767,156.1465,156.3191,50773.0
2019-05-30 15:40:00,163.0,163.07,162.88,162.99,40850.0,156.3095,156.3767,156.1945,156.3,40850.0
2019-05-30 15:45:00,162.97,163.04,162.84,162.98,60187.0,156.2808,156.3479,156.1561,156.2904,60187.0
2019-05-30 15:50:00,162.98,162.98,162.72,162.73,66771.0,156.2904,156.2904,156.041,156.0506,66771.0
2019-05-30 15:55:00,162.74,162.86,162.67,162.79,191403.0,156.0602,156.1753,155.9931,156.1082,191403.0
2019-05-31 09:30:00,160.91,161.7,160.56,161.21,227585.0,154.3053,155.0629,153.9697,154.593,227585.0
2019-05-31 09:35:00,161.22,161.49,160.87,160.88,90354.0,154.6026,154.8615,154.267,154.2766,90354.0
2019-05-31 09:40:00,160.87,161.19,160.8,161.06,38202.0,154.267,154.5738,154.1998,154.4492,38202.0
2019-05-31 09:45:00,161.02,161.2,160.81,160.83,51874.0,154.4108,154.5834,154.2094,154.2286,51874.0
2019-05-31 09:50:00,160.81,161.12,160.72,161.09,43185.0,154.2094,154.5067,154.1231,154.4779,43185.0
2019-05-31 09:55:00,161.12,161.39,160.92,161.27,54757.0,154.5067,154.7656,154.3149,154.6506,54757.0
2019-05-31 10:00:00,161.27,161.42,161.11,161.31,49966.0,154.6506,154.7944,154.4971,154.6889,49966.0
2019-05-31 10:05:00,161.31,161.6,161.23,161.47,37848.0,154.6889,154.967,154.6122,154.8423,37848.0
2019-05-31 10:10:00,161.49,161.49,161.28,161.39,38309.0,154.8615,154.8615,154.6601,154.7656,38309.0
2019-05-31 10:15:00,161.39,161.56,161.08,161.17,97635.0,154.7656,154.9287,154.4684,154.5547,97635.0
2019-05-31 10:20:00,161.19,161.35,161.13,161.17,42941.0,154.5738,154.7273,154.5163,154.5547,42941.0
2019-05-31 10:25:00,161.17,161.4,161.15,161.3,32893.0,154.5547,154.7752,154.5355,154.6793,32893.0
2019-05-31 10:30:00,161.29,161.7,161.26,161.7,95522.0,154.6697,155.0629,154.641,155.0629,95522.0
2019-05-31 10:35:00,161.68,161.7,161.41,161.46,66363.0,155.0437,155.0629,154.7848,154.8328,66363.0
2019-05-31 10:40:00,161.5,161.5,161.21,161.21,97417.0,154.8711,154.8711,154.593,154.593,97417.0
2019-05-31 10:45:00,161.23,161.53,161.15,161.5,111442.0,154.6122,154.8999,154.5355,154.8711,111442.0
2019-05-31 10:50:00,161.51,161.65,161.37,161.43,122048.0,154.8807,155.015,154.7465,154.804,122048.0
2019-05-31 10:55:00,161.43,161.45,161.22,161.32,55114.0,154.804,154.8232,154.6026,154.6985,55114.0
2019-05-31 11:00:00,161.31,161.54,161.25,161.39,48122.0,154.6889,154.9095,154.6314,154.7656,48122.0
2019-05-31 11:05:00,161.38,161.6,161.37,161.51,25213.0,154.756,154.967,154.7465,154.8807,25213.0
2019-05-31 11:10:00,161.49,161.78,161.49,161.73,36429.0,154.8615,155.1396,154.8615,155.0917,36429.0
2019-05-31 11:15:00,161.73,161.79,161.62,161.68,22396.0,155.0917,155.1492,154.9862,155.0437,22396.0
2019-05-31 11:20:00,161.68,161.81,161.67,161.71,41815.0,155.0437,155.1684,155.0341,155.0725,41815.0
2019-05-31 11:25:00,161.69,161.99,161.68,161.98,58945.0,155.0533,155.341,155.0437,155.3314,58945.0
2019-05-31 11:30:00,161.97,162.13,161.87,161.87,56575.0,155.3218,155.4753,155.2259,155.2259,56575.0
2019-05-31 11:35:00,161.89,161.93,161.68,161.73,26261.0,155.2451,155.2835,155.0437,155.0917,26261.0
2019-05-31 11:40:00,161.69,161.88,161.69,161.82,16948.0,155.0533,155.2355,155.0533,155.178,16948.0
2019-05-31 11:45:00,161.81,162.02,161.8,162.01,20880.0,155.1684,155.3698,155.1588,155.3602,20880.0
2019-05-31 11:50:00,162.01,162.03,161.77,161.77,20342.0,155.3602,155.3794,155.13,155.13,20342.0
2019-05-31 11:55:00,161.77,161.83,161.68,161.8,21365.0,155.13,155.1876,155.0437,155.1588,21365.0
2019-05-31 12:00:00,161.78,161.86,161.69,161.7,11158.0,155.1396,155.2163,155.0533,155.0629,11158.0
2019-05-31 12:05:00,161.73,161.73,161.6,161.64,15300.0,155.0917,155.0917,154.967,155.0054,15300.0
2019-05-31 12:10:00,161.62,161.63,161.45,161.57,21705.0,154.9862,154.9958,154.8232,154.9382,21705.0
2019-05-31 12:15:00,161.55,161.57,161.48,161.51,17300.0,154.9191,154.9382,154.8519,154.8807,17300.0
2019-05-31 12:20:00,161.52,161.53,161.37,161.4,14120.0,154.8903,154.8999,154.7465,154.7752,14120.0
2019-05-31 12:25:00,161.41,161.5,161.37,161.48,17982.0,154.7848,154.8711,154.7465,154.8519,17982.0
2019-05-31 12:30:00,161.47,161.54,161.4,161.52,18750.0,154.8423,154.9095,154.7752,154.8903,18750.0
2019-05-31 12:35:00,161.51,161.59,161.36,161.41,16009.0,154.8807,154.9574,154.7369,154.7848,16009.0
2019-05-31 12:40:00,161.47,161.51,161.39,161.42,16698.0,154.8423,154.8807,154.7656,154.7944,16698.0
2019-05-31 12:45:00,161.43,161.64,161.43,161.57,17637.0,154.804,155.0054,154.804,154.9382,17637.0
2019-05-31 12:50:00,161.57,161.62,161.47,161.48,16348.0,154.9382,154.9862,154.8423,154.8519,16348.0
2019-05-31 12:55:00,161.47,161.52,161.33,161.43,23965.0,154.8423,154.8903,154.7081,154.804,23965.0
2019-05-31 13:00:00,161.41,161.47,161.36,161.39,10855.0,154.7848,154.8423,154.7369,154.7656,10855.0
2019-05-31 13:05:00,161.37,161.55,161.37,161.55,8557.0,154.7465,154.9191,154.7465,154.9191,8557.0
2019-05-31 13:10:00,161.51,161.78,161.48,161.77,21109.0,154.8807,155.1396,154.8519,155.13,21109.0
2019-05-31 13:15:00,161.77,161.79,161.63,161.66,23757.0,155.13,155.1492,154.9958,155.0245,23757.0
2019-05-31 13:20:00,161.66,161.77,161.65,161.73,20602.0,155.0245,155.13,155.015,155.0917,20602.0
2019-05-31 13:25:00,161.75,161.99,161.71,161.99,33730.0,155.1109,155.341,155.0725,155.341,33730.0
2019-05-31 13:30:00,161.96,162.0,161.88,161.93,30493.0,155.3122,155.3506,155.2355,155.2835,30493.0
2019-05-31 13:35:00,161.92,161.92,161.82,161.84,12261.0,155.2739,155.2739,155.178,155.1972,12261.0
2019-05-31 13:40:00,161.84,161.97,161.83,161.91,23570.0,155.1972,155.3218,155.1876,155.2643,23570.0
2019-05-31 13:45:00,161.92,162.03,161.92,161.99,14101.0,155.2739,155.3794,155.2739,155.341,14101.0
2019-05-31 13:50:00,161.99,161.99,161.76,161.79,20859.0,155.341,155.341,155.1204,155.1492,20859.0
2019-05-31 13:55:00,161.81,161.87,161.77,161.77,13678.0,155.1684,155.2259,155.13,155.13,13678.0
2019-05-31 14:00:00,161.79,161.82,161.49,161.49,27429.0,155.1492,155.178,154.8615,154.8615,27429.0
2019-05-31 14:05:00,161.49,161.56,161.46,161.51,28553.0,154.8615,154.9287,154.8328,154.8807,28553.0
2019-05-31 14:10:00,161.51,161.52,161.27,161.32,36107.0,154.8807,154.8903,154.6506,154.6985,36107.0
2019-05-31 14:15:00,161.34,161.36,161.22,161.29,40803.0,154.7177,154.7369,154.6026,154.6697,40803.0
2019-05-31 14:20:00,161.27,161.35,161.19,161.27,25352.0,154.6506,154.7273,154.5738,154.6506,25352.0
2019-05-31 14:25:00,161.28,161.28,161.17,161.23,17497.0,154.6601,154.6601,154.5547,154.6122,17497.0
2019-05-31 14:30:00,161.19,161.26,161.12,161.15,26909.0,154.5738,154.641,154.5067,154.5355,26909.0
2019-05-31 14:35:00,161.14,161.23,161.14,161.21,26191.0,154.5259,154.6122,154.5259,154.593,26191.0
2019-05-31 14:40:00,161.21,161.5,161.17,161.46,38571.0,154.593,154.8711,154.5547,154.8328,38571.0
2019-05-31 14:45:00,161.45,161.6,161.41,161.43,21329.0,154.8232,154.967,154.7848,154.804,21329.0
2019-05-31 14:50:00,161.43,161.65,161.43,161.54,19182.0,154.804,155.015,154.804,154.9095,19182.0
2019-05-31 14:55:00,161.52,161.57,161.46,161.46,18523.0,154.8903,154.9382,154.8328,154.8328,18523.0
2019-05-31 15:00:00,161.45,161.52,161.31,161.36,26687.0,154.8232,154.8903,154.6889,154.7369,26687.0
2019-05-31 15:05:00,161.41,161.48,161.38,161.47,16838.0,154.7848,154.8519,154.756,154.8423,16838.0
2019-05-31 15:10:00,161.46,161.56,161.39,161.53,26270.0,154.8328,154.9287,154.7656,154.8999,26270.0
2019-05-31 15:15:00,161.53,161.58,161.39,161.45,27114.0,154.8999,154.9478,154.7656,154.8232,27114.0
2019-05-31 15:20:00,161.46,161.48,161.26,161.35,34197.0,154.8328,154.8519,154.641,154.7273,34197.0
2019-05-31 15:25:00,161.34,161.47,161.22,161.43,30649.0,154.7177,154.8423,154.6026,154.804,30649.0
2019-05-31 15:30:00,161.41,161.5,161.33,161.41,35051.0,154.7848,154.8711,154.7081,154.7848,35051.0
2019-05-31 15:35:00,161.41,161.42,161.14,161.23,58664.0,154.7848,154.7944,154.5259,154.6122,58664.0
2019-05-31 15:40:00,161.23,161.41,161.23,161.35,48753.0,154.6122,154.7848,154.6122,154.7273,48753.0
2019-05-31 15:45:00,161.35,161.57,161.33,161.5,63571.0,154.7273,154.9382,154.7081,154.8711,63571.0
2019-05-31 15:50:00,161.5,161.55,161.36,161.36,67877.0,154.8711,154.9191,154.7369,154.7369,67877.0
2019-05-31 15:55:00,161.36,161.52,161.3,161.32,217365.0,154.7369,154.8903,154.6793,154.6985,217365.0
2019-06-03 09:30:00,161.54,162.76,161.54,162.72,206829.0,154.9095,156.0794,154.9095,156.041,206829.0
2019-06-03 09:35:00,162.74,162.83,162.09,162.29,82526.0,156.0602,156.1465,155.4369,155.6287,82526.0
2019-06-03 09:40:00,162.28,162.37,161.79,161.8,65404.0,155.6191,155.7054,155.1492,155.1588,65404.0
2019-06-03 09:45:00,161.8,161.84,160.56,160.73,115183.0,155.1588,155.1972,153.9697,154.1327,115183.0
2019-06-03 09:50:00,160.74,160.88,160.45,160.46,75860.0,154.1423,154.2766,153.8642,153.8738,75860.0
2019-06-03 09:55:00,160.48,160.54,159.86,159.99,131181.0,153.893,153.9505,153.2984,153.4231,131181.0
2019-06-03 10:00:00,159.95,160.11,159.15,159.7,153602.0,153.3847,153.5382,152.6176,153.145,153602.0
2019-06-03 10:05:00,159.7,160.46,159.51,160.42,79871.0,153.145,153.8738,152.9628,153.8354,79871.0
2019-06-03 10:10:00,160.36,160.69,160.27,160.67,64265.0,153.7779,154.0944,153.6916,154.0752,64265.0
2019-06-03 10:15:00,160.65,160.85,160.28,160.84,52107.0,154.056,154.2478,153.7012,154.2382,52107.0
2019-06-03 10:20:00,160.82,161.09,160.7,161.06,58674.0,154.219,154.4779,154.104,154.4492,58674.0
2019-06-03 10:25:00,161.06,161.36,161.03,161.29,41910.0,154.4492,154.7369,154.4204,154.6697,41910.0
2019-06-03 10:30:00,161.27,161.34,161.1,161.13,29263.0,154.6506,154.7177,154.4875,154.5163,29263.0
2019-06-03 10:35:00,161.15,161.16,160.88,161.1,31908.0,154.5355,154.5451,154.2766,154.4875,31908.0
2019-06-03 10:40:00,161.09,161.24,161.03,161.08,26314.0,154.4779,154.6218,154.4204,154.4684,26314.0
2019-06-03 10:45:00,161.04,161.04,160.68,160.72,42517.0,154.43,154.43,154.0848,154.1231,42517.0
2019-06-03 10:50:00,160.74,161.01,160.7,160.9,31623.0,154.1423,154.4012,154.104,154.2957,31623.0
2019-06-03 10:55:00,160.9,160.99,160.82,160.9,51219.0,154.2957,154.382,154.219,154.2957,51219.0
2019-06-03 11:00:00,160.89,161.02,160.78,160.9,42769.0,154.2862,154.4108,154.1807,154.2957,42769.0
2019-06-03 11:05:00,160.9,160.94,160.56,160.58,30956.0,154.2957,154.3341,153.9697,153.9889,30956.0
2019-06-03 11:10:00,160.55,160.58,160.4,160.51,37584.0,153.9601,153.9889,153.8163,153.9218,37584.0
2019-06-03 11:15:00,160.5,160.58,160.33,160.45,46604.0,153.9122,153.9889,153.7491,153.8642,46604.0
2019-06-03 11:20:00,160.47,160.9,160.46,160.86,34972.0,153.8834,154.2957,153.8738,154.2574,34972.0
2019-06-03 11:25:00,160.85,160.93,160.7,160.79,88212.0,154.2478,154.3245,154.104,154.1903,88212.0
2019-06-03 11:30:00,160.76,160.83,160.64,160.77,31947.0,154.1615,154.2286,154.0464,154.1711,31947.0
2019-06-03 11:35:00,160.76,160.76,160.58,160.6,22296.0,154.1615,154.1615,153.9889,154.0081,22296.0
2019-06-03 11:40:00,160.62,160.62,160.23,160.38,31646.0,154.0272,154.0272,153.6532,153.7971,31646.0
2019-06-03 11:45:00,160.38,160.48,160.19,160.22,23096.0,153.7971,153.893,153.6149,153.6437,23096.0
2019-06-03 11:50:00,160.24,160.26,160.08,160.11,26946.0,153.6628,153.682,153.5094,153.5382,26946.0
2019-06-03 11:55:00,160.1,160.16,159.95,160.12,29604.0,153.5286,153.5861,153.3847,153.5478,29604.0
2019-06-03 12:00:00,160.09,160.25,160.01,160.02,18256.0,153.519,153.6724,153.4423,153.4519,18256.0
2019-06-03 12:05:00,160.04,160.05,159.75,159.79,46145.0,153.471,153.4806,153.1929,153.2313,46145.0
2019-06-03 12:10:00,159.76,159.82,159.52,159.68,26880.0,153.2025,153.2601,152.9724,153.1258,26880.0
2019-06-03 12:15:00,159.67,159.68,159.47,159.65,31839.0,153.1162,153.1258,152.9244,153.097,31839.0
2019-06-03 12:20:00,159.61,159.62,159.17,159.17,63433.0,153.0587,153.0683,152.6368,152.6368,63433.0
2019-06-03 12:25:00,159.21,159.25,159.06,159.09,42193.0,152.6751,152.7135,152.5313,152.56,42193.0
2019-06-03 12:30:00,159.1,159.11,158.55,158.56,123554.0,152.5696,152.5792,152.0422,152.0518,123554.0
2019-06-03 12:35:00,158.57,159.15,158.56,159.11,58635.0,152.0614,152.6176,152.0518,152.5792,58635.0
2019-06-03 12:40:00,159.08,159.18,158.97,159.12,39980.0,152.5504,152.6463,152.445,152.5888,39980.0
2019-06-03 12:45:00,159.13,159.45,159.07,159.44,48050.0,152.5984,152.9053,152.5409,152.8957,48050.0
2019-06-03 12:50:00,159.44,159.44,159.18,159.22,27962.0,152.8957,152.8957,152.6463,152.6847,27962.0
2019-06-03 12:55:00,159.23,159.29,159.03,159.04,24797.0,152.6943,152.7518,152.5025,152.5121,24797.0
2019-06-03 13:00:00,159.04,159.11,158.72,158.88,38996.0,152.5121,152.5792,152.2052,152.3587,38996.0
2019-06-03 13:05:00,158.89,158.98,158.74,158.98,50345.0,152.3682,152.4546,152.2244,152.4546,50345.0
2019-06-03 13:10:00,158.98,159.06,158.83,159.04,39625.0,152.4546,152.5313,152.3107,152.5121,39625.0
2019-06-03 13:15:00,159.03,159.07,158.85,158.9,53839.0,152.5025,152.5409,152.3299,152.3778,53839.0
2019-06-03 13:20:00,158.9,158.94,158.53,158.67,57706.0,152.3778,152.4162,152.023,152.1573,57706.0
2019-06-03 13:25:00,158.67,159.61,158.67,159.05,115889.0,152.1573,153.0587,152.1573,152.5217,115889.0
2019-06-03 13:30:00,159.07,159.07,158.38,158.53,50900.0,152.5409,152.5409,151.8792,152.023,50900.0
2019-06-03 13:35:00,158.49,158.67,158.34,158.34,43233.0,151.9847,152.1573,151.8408,151.8408,43233.0
2019-06-03 13:40:00,158.33,158.72,158.21,158.54,55353.0,151.8312,152.2052,151.7162,152.0326,55353.0
2019-06-03 13:45:00,158.53,158.68,158.38,158.47,41335.0,152.023,152.1669,151.8792,151.9655,41335.0
2019-06-03 13:50:00,158.5,158.62,158.35,158.35,32827.0,151.9943,152.1093,151.8504,151.8504,32827.0
2019-06-03 13:55:00,158.38,158.69,158.27,158.63,47481.0,151.8792,152.1765,151.7737,152.1189,47481.0
2019-06-03 14:00:00,158.61,158.76,158.38,158.66,52663.0,152.0997,152.2436,151.8792,152.1477,52663.0
2019-06-03 14:05:00,158.64,158.84,158.62,158.68,45113.0,152.1285,152.3203,152.1093,152.1669,45113.0
2019-06-03 14:10:00,158.66,158.68,158.21,158.35,87886.0,152.1477,152.1669,151.7162,151.8504,87886.0
2019-06-03 14:15:00,158.33,158.37,158.13,158.14,55244.0,151.8312,151.8696,151.6394,151.649,55244.0
2019-06-03 14:20:00,158.17,158.28,158.07,158.14,48622.0,151.6778,151.7833,151.5819,151.649,48622.0
2019-06-03 14:25:00,158.15,158.22,158.04,158.12,44959.0,151.6586,151.7257,151.5531,151.6298,44959.0
2019-06-03 14:30:00,158.15,158.45,158.14,158.17,34823.0,151.6586,151.9463,151.649,151.6778,34823.0
2019-06-03 14:35:00,158.17,158.19,157.86,158.06,59171.0,151.6778,151.697,151.3805,151.5723,59171.0
2019-06-03 14:40:00,158.03,158.11,157.75,157.92,48924.0,151.5435,151.6203,151.275,151.4381,48924.0
2019-06-03 14:45:00,157.92,158.0,157.84,157.89,38049.0,151.4381,151.5148,151.3613,151.4093,38049.0
2019-06-03 14:50:00,157.89,157.93,157.78,157.79,35322.0,151.4093,151.4476,151.3038,151.3134,35322.0
2019-06-03 14:55:00,157.83,157.95,157.74,157.86,53263.0,151.3518,151.4668,151.2654,151.3805,53263.0
2019-06-03 15:00:00,157.87,157.88,157.32,157.34,93417.0,151.3901,151.3997,150.8627,150.8819,93417.0
2019-06-03 15:05:00,157.37,157.4,157.04,157.04,121291.0,150.9106,150.9394,150.5942,150.5942,121291.0
2019-06-03 15:10:00,157.06,157.14,156.77,157.14,120053.0,150.6134,150.6901,150.3353,150.6901,120053.0
2019-06-03 15:15:00,157.13,157.25,156.89,157.12,97174.0,150.6805,150.7956,150.4503,150.6709,97174.0
2019-06-03 15:20:00,157.11,157.52,157.06,157.28,123678.0,150.6613,151.0545,150.6134,150.8243,123678.0
2019-06-03 15:25:00,157.25,157.29,156.79,156.99,54722.0,150.7956,150.8339,150.3544,150.5462,54722.0
2019-06-03 15:30:00,156.97,157.04,156.75,156.91,91598.0,150.5271,150.5942,150.3161,150.4695,91598.0
2019-06-03 15:35:00,156.93,157.27,156.89,157.18,86691.0,150.4887,150.8147,150.4503,150.7284,86691.0
2019-06-03 15:40:00,157.2,157.58,157.17,157.52,103999.0,150.7476,151.112,150.7188,151.0545,103999.0
2019-06-03 15:45:00,157.53,157.64,157.39,157.5,165820.0,151.0641,151.1696,150.9298,151.0353,165820.0
2019-06-03 15:50:00,157.51,157.85,157.46,157.84,175431.0,151.0449,151.3709,150.9969,151.3613,175431.0
2019-06-03 15:55:00,157.84,158.4,157.84,158.37,513358.0,151.3613,151.8984,151.3613,151.8696,513358.0
2019-06-04 09:30:00,160.29,160.39,159.29,159.83,209572.0,153.7108,153.8067,152.7518,153.2697,209572.0
2019-06-04 09:35:00,159.88,160.0,159.02,159.09,125788.0,153.3176,153.4327,152.4929,152.56,125788.0
2019-06-04 09:40:00,159.1,159.11,158.67,158.68,95058.0,152.5696,152.5792,152.1573,152.1669,95058.0
2019-06-04 09:45:00,158.67,159.35,158.65,158.92,99227.0,152.1573,152.8094,152.1381,152.397,99227.0
2019-06-04 09:50:00,158.89,159.22,158.7,158.95,73438.0,152.3682,152.6847,152.186,152.4258,73438.0
2019-06-04 09:55:00,158.94,159.45,158.94,159.33,92411.0,152.4162,152.9053,152.4162,152.7902,92411.0
2019-06-04 10:00:00,159.3,159.52,159.14,159.43,91274.0,152.7614,152.9724,152.608,152.8861,91274.0
2019-06-04 10:05:00,159.43,159.53,159.35,159.36,56480.0,152.8861,152.982,152.8094,152.819,56480.0
2019-06-04 10:10:00,159.35,159.9,159.35,159.82,62081.0,152.8094,153.3368,152.8094,153.2601,62081.0
2019-06-04 10:15:00,159.85,160.16,159.76,160.14,73087.0,153.2888,153.5861,153.2025,153.5669,73087.0
2019-06-04 10:20:00,160.13,160.37,159.95,160.34,57190.0,153.5573,153.7875,153.3847,153.7587,57190.0
2019-06-04 10:25:00,160.36,160.81,160.26,160.56,60767.0,153.7779,154.2094,153.682,153.9697,60767.0
2019-06-04 10:30:00,160.56,160.86,160.56,160.66,76518.0,153.9697,154.2574,153.9697,154.0656,76518.0
2019-06-04 10:35:00,160.68,160.8,160.53,160.74,72953.0,154.0848,154.1998,153.9409,154.1423,72953.0
2019-06-04 10:40:00,160.76,160.92,160.67,160.88,70347.0,154.1615,154.3149,154.0752,154.2766,70347.0
2019-06-04 10:45:00,160.86,160.87,160.52,160.71,52851.0,154.2574,154.267,153.9313,154.1135,52851.0
2019-06-04 10:50:00,160.73,160.92,160.62,160.67,58076.0,154.1327,154.3149,154.0272,154.0752,58076.0
2019-06-04 10:55:00,160.67,160.96,160.53,160.61,75319.0,154.0752,154.3533,153.9409,154.0176,75319.0
2019-06-04 11:00:00,160.58,161.1,160.52,161.02,80242.0,153.9889,154.4875,153.9313,154.4108,80242.0
2019-06-04 11:05:00,161.02,161.24,160.87,161.1,51921.0,154.4108,154.6218,154.267,154.4875,51921.0
2019-06-04 11:10:00,161.13,161.31,161.09,161.11,46905.0,154.5163,154.6889,154.4779,154.4971,46905.0
2019-06-04 11:15:00,161.11,161.28,161.1,161.28,53288.0,154.4971,154.6601,154.4875,154.6601,53288.0
2019-06-04 11:20:00,161.29,161.3,161.08,161.13,57020.0,154.6697,154.6793,154.4684,154.5163,57020.0
2019-06-04 11:25:00,161.13,161.61,161.11,161.57,53708.0,154.5163,154.9766,154.4971,154.9382,53708.0
2019-06-04 11:30:00,161.56,161.59,161.32,161.4,30562.0,154.9287,154.9574,154.6985,154.7752,30562.0
2019-06-04 11:35:00,161.4,161.43,161.19,161.22,38808.0,154.7752,154.804,154.5738,154.6026,38808.0
2019-06-04 11:40:00,161.23,161.58,161.2,161.53,28462.0,154.6122,154.9478,154.5834,154.8999,28462.0
2019-06-04 11:45:00,161.53,161.71,161.46,161.61,35812.0,154.8999,155.0725,154.8328,154.9766,35812.0
2019-06-04 11:50:00,161.61,161.82,161.53,161.79,43088.0,154.9766,155.178,154.8999,155.1492,43088.0
2019-06-04 11:55:00,161.8,161.83,161.6,161.64,52532.0,155.1588,155.1876,154.967,155.0054,52532.0
2019-06-04 12:00:00,161.66,161.8,161.43,161.47,40025.0,155.0245,155.1588,154.804,154.8423,40025.0
2019-06-04 12:05:00,161.45,161.56,161.31,161.39,31193.0,154.8232,154.9287,154.6889,154.7656,31193.0
2019-06-04 12:10:00,161.39,161.4,161.23,161.33,22277.0,154.7656,154.7752,154.6122,154.7081,22277.0
2019-06-04 12:15:00,161.33,161.42,161.27,161.4,25424.0,154.7081,154.7944,154.6506,154.7752,25424.0
2019-06-04 12:20:00,161.4,161.47,161.23,161.46,23216.0,154.7752,154.8423,154.6122,154.8328,23216.0
2019-06-04 12:25:00,161.48,161.5,161.38,161.41,22435.0,154.8519,154.8711,154.756,154.7848,22435.0
2019-06-04 12:30:00,161.42,161.47,161.13,161.3,39560.0,154.7944,154.8423,154.5163,154.6793,39560.0
2019-06-04 12:35:00,161.32,161.4,161.25,161.27,18861.0,154.6985,154.7752,154.6314,154.6506,18861.0
2019-06-04 12:40:00,161.26,161.47,161.26,161.47,20704.0,154.641,154.8423,154.641,154.8423,20704.0
2019-06-04 12:45:00,161.47,161.68,161.44,161.68,28649.0,154.8423,155.0437,154.8136,155.0437,28649.0
2019-06-04 12:50:00,161.68,161.82,161.68,161.8,29564.0,155.0437,155.178,155.0437,155.1588,29564.0
2019-06-04 12:55:00,161.81,161.92,161.73,161.76,36170.0,155.1684,155.2739,155.0917,155.1204,36170.0
2019-06-04 13:00:00,161.75,161.96,161.74,161.93,22245.0,155.1109,155.3122,155.1013,155.2835,22245.0
2019-06-04 13:05:00,161.93,162.02,161.85,161.95,37886.0,155.2835,155.3698,155.2067,155.3026,37886.0
2019-06-04 13:10:00,161.94,162.0,161.69,161.77,77421.0,155.2931,155.3506,155.0533,155.13,77421.0
2019-06-04 13:15:00,161.77,161.78,161.57,161.67,29176.0,155.13,155.1396,154.9382,155.0341,29176.0
2019-06-04 13:20:00,161.66,161.82,161.63,161.82,20295.0,155.0245,155.178,154.9958,155.178,20295.0
2019-06-04 13:25:00,161.85,162.0,161.85,161.98,26310.0,155.2067,155.3506,155.2067,155.3314,26310.0
2019-06-04 13:30:00,161.99,162.14,161.94,162.1,28991.0,155.341,155.4848,155.2931,155.4465,28991.0
2019-06-04 13:35:00,162.11,162.12,161.76,161.77,33617.0,155.4561,155.4657,155.1204,155.13,33617.0
2019-06-04 13:40:00,161.76,162.0,161.74,161.86,29633.0,155.1204,155.3506,155.1013,155.2163,29633.0
2019-06-04 13:45:00,161.86,161.93,161.8,161.88,31653.0,155.2163,155.2835,155.1588,155.2355,31653.0
2019-06-04 13:50:00,161.88,161.9,161.68,161.7,32909.0,155.2355,155.2547,155.0437,155.0629,32909.0
2019-06-04 13:55:00,161.71,161.78,161.6,161.75,51116.0,155.0725,155.1396,154.967,155.1109,51116.0
2019-06-04 14:00:00,161.75,161.91,161.65,161.87,25269.0,155.1109,155.2643,155.015,155.2259,25269.0
2019-06-04 14:05:00,161.85,161.87,161.64,161.76,32606.0,155.2067,155.2259,155.0054,155.1204,32606.0
2019-06-04 14:10:00,161.79,161.82,161.63,161.66,26550.0,155.1492,155.178,154.9958,155.0245,26550.0
2019-06-04 14:15:00,161.66,161.75,161.45,161.49,31881.0,155.0245,155.1109,154.8232,154.8615,31881.0
2019-06-04 14:20:00,161.5,161.52,161.38,161.51,47345.0,154.8711,154.8903,154.756,154.8807,47345.0
2019-06-04 14:25:00,161.51,161.59,161.45,161.52,35956.0,154.8807,154.9574,154.8232,154.8903,35956.0
2019-06-04 14:30:00,161.52,161.52,161.36,161.41,39386.0,154.8903,154.8903,154.7369,154.7848,39386.0
2019-06-04 14:35:00,161.42,161.59,161.33,161.59,37979.0,154.7944,154.9574,154.7081,154.9574,37979.0
2019-06-04 14:40:00,161.57,161.8,161.56,161.77,40566.0,154.9382,155.1588,154.9287,155.13,40566.0
2019-06-04 14:45:00,161.77,161.79,161.63,161.71,37693.0,155.13,155.1492,154.9958,155.0725,37693.0
2019-06-04 14:50:00,161.72,161.72,161.55,161.62,42668.0,155.0821,155.0821,154.9191,154.9862,42668.0
2019-06-04 14:55:00,161.62,161.69,161.49,161.49,37148.0,154.9862,155.0533,154.8615,154.8615,37148.0
2019-06-04 15:00:00,161.49,161.82,161.49,161.79,36561.0,154.8615,155.178,154.8615,155.1492,36561.0
2019-06-04 15:05:00,161.8,161.9,161.77,161.89,41385.0,155.1588,155.2547,155.13,155.2451,41385.0
2019-06-04 15:10:00,161.88,161.93,161.79,161.88,40893.0,155.2355,155.2835,155.1492,155.2355,40893.0
2019-06-04 15:15:00,161.89,161.93,161.83,161.92,41405.0,155.2451,155.2835,155.1876,155.2739,41405.0
2019-06-04 15:20:00,161.96,162.0,161.77,161.84,46083.0,155.3122,155.3506,155.13,155.1972,46083.0
2019-06-04 15:25:00,161.85,161.99,161.83,161.96,64376.0,155.2067,155.341,155.1876,155.3122,64376.0
2019-06-04 15:30:00,161.97,161.99,161.81,161.91,61410.0,155.3218,155.341,155.1684,155.2643,61410.0
2019-06-04 15:35:00,161.91,161.96,161.79,161.8,58002.0,155.2643,155.3122,155.1492,155.1588,58002.0
2019-06-04 15:40:00,161.8,161.83,161.61,161.8,77336.0,155.1588,155.1876,154.9766,155.1588,77336.0
2019-06-04 15:45:00,161.78,161.93,161.7,161.89,67169.0,155.1396,155.2835,155.0629,155.2451,67169.0
2019-06-04 15:50:00,161.89,162.14,161.87,162.13,130807.0,155.2451,155.4848,155.2259,155.4753,130807.0
2019-06-04 15:55:00,162.12,162.37,162.02,162.22,429830.0,155.4657,155.7054,155.3698,155.5616,429830.0
2019-06-05 09:30:00,163.5,164.3,163.26,163.97,248069.0,156.789,157.5562,156.5589,157.2397,248069.0
2019-06-05 09:35:00,163.96,164.45,163.9,164.09,129783.0,157.2301,157.7,157.1726,157.3548,129783.0
2019-06-05 09:40:00,164.07,164.07,163.44,163.44,80500.0,157.3356,157.3356,156.7315,156.7315,80500.0
2019-06-05 09:45:00,163.49,163.72,163.35,163.52,83854.0,156.7794,157.0,156.6452,156.8082,83854.0
2019-06-05 09:50:00,163.52,163.59,163.02,163.31,124487.0,156.8082,156.8753,156.3287,156.6068,124487.0
2019-06-05 09:55:00,163.28,163.95,163.23,163.95,96605.0,156.5781,157.2206,156.5301,157.2206,96605.0
2019-06-05 10:00:00,163.91,163.99,163.27,163.27,73665.0,157.1822,157.2589,156.5685,156.5685,73665.0
2019-06-05 10:05:00,163.3,163.41,163.05,163.31,80197.0,156.5972,156.7027,156.3575,156.6068,80197.0
2019-06-05 10:10:00,163.32,163.39,162.97,163.07,59448.0,156.6164,156.6835,156.2808,156.3767,59448.0
2019-06-05 10:15:00,163.06,163.3,163.01,163.3,41215.0,156.3671,156.5972,156.3191,156.5972,41215.0
2019-06-05 10:20:00,163.31,163.4,163.12,163.39,63376.0,156.6068,156.6931,156.4246,156.6835,63376.0
2019-06-05 10:25:00,163.4,163.43,163.24,163.29,38614.0,156.6931,156.7219,156.5397,156.5876,38614.0
2019-06-05 10:30:00,163.29,163.29,162.95,163.0,87498.0,156.5876,156.5876,156.2616,156.3095,87498.0
2019-06-05 10:35:00,163.0,163.23,162.92,163.21,71638.0,156.3095,156.5301,156.2328,156.5109,71638.0
2019-06-05 10:40:00,163.23,163.38,163.14,163.16,44977.0,156.5301,156.6739,156.4438,156.463,44977.0
2019-06-05 10:45:00,163.16,163.21,162.92,162.95,35537.0,156.463,156.5109,156.2328,156.2616,35537.0
2019-06-05 10:50:00,162.98,163.04,162.88,162.98,46502.0,156.2904,156.3479,156.1945,156.2904,46502.0
2019-06-05 10:55:00,162.97,163.1,162.69,162.96,29765.0,156.2808,156.4054,156.0123,156.2712,29765.0
2019-06-05 11:00:00,162.99,163.11,162.82,163.07,33063.0,156.3,156.415,156.1369,156.3767,33063.0
2019-06-05 11:05:00,163.05,163.14,162.88,162.97,24308.0,156.3575,156.4438,156.1945,156.2808,24308.0
2019-06-05 11:10:00,162.96,163.1,162.91,162.97,30869.0,156.2712,156.4054,156.2232,156.2808,30869.0
2019-06-05 11:15:00,162.96,163.07,162.91,163.07,25162.0,156.2712,156.3767,156.2232,156.3767,25162.0
2019-06-05 11:20:00,163.1,163.37,163.02,163.33,30319.0,156.4054,156.6644,156.3287,156.626,30319.0
2019-06-05 11:25:00,163.34,163.6,163.22,163.56,42431.0,156.6356,156.8849,156.5205,156.8466,42431.0
2019-06-05 11:30:00,163.58,163.68,163.39,163.47,49362.0,156.8657,156.9616,156.6835,156.7603,49362.0
2019-06-05 11:35:00,163.47,163.58,163.43,163.46,17460.0,156.7603,156.8657,156.7219,156.7507,17460.0
2019-06-05 11:40:00,163.47,163.5,163.35,163.41,27719.0,156.7603,156.789,156.6452,156.7027,27719.0
2019-06-05 11:45:00,163.39,163.72,163.38,163.55,43067.0,156.6835,157.0,156.6739,156.837,43067.0
2019-06-05 11:50:00,163.56,163.75,163.54,163.63,26414.0,156.8466,157.0288,156.8274,156.9137,26414.0
2019-06-05 11:55:00,163.63,163.93,163.63,163.93,26225.0,156.9137,157.2014,156.9137,157.2014,26225.0
2019-06-05 12:00:00,163.93,163.99,163.7,163.82,27675.0,157.2014,157.2589,156.9808,157.0959,27675.0
2019-06-05 12:05:00,163.83,163.93,163.74,163.9,35350.0,157.1055,157.2014,157.0192,157.1726,35350.0
2019-06-05 12:10:00,163.91,163.91,163.6,163.61,40610.0,157.1822,157.1822,156.8849,156.8945,40610.0
2019-06-05 12:15:00,163.61,163.74,163.52,163.71,47305.0,156.8945,157.0192,156.8082,156.9904,47305.0
2019-06-05 12:20:00,163.72,163.95,163.71,163.92,26537.0,157.0,157.2206,156.9904,157.1918,26537.0
2019-06-05 12:25:00,163.92,164.07,163.91,164.06,32931.0,157.1918,157.3356,157.1822,157.326,32931.0
2019-06-05 12:30:00,164.07,164.08,163.43,163.51,60440.0,157.3356,157.3452,156.7219,156.7986,60440.0
2019-06-05 12:35:00,163.49,163.64,163.37,163.56,42719.0,156.7794,156.9233,156.6644,156.8466,42719.0
2019-06-05 12:40:00,163.56,163.75,163.54,163.74,13439.0,156.8466,157.0288,156.8274,157.0192,13439.0
2019-06-05 12:45:00,163.75,163.83,163.71,163.73,17609.0,157.0288,157.1055,156.9904,157.0096,17609.0
2019-06-05 12:50:00,163.75,164.04,163.74,163.97,29938.0,157.0288,157.3069,157.0192,157.2397,29938.0
2019-06-05 12:55:00,163.99,164.05,163.95,163.96,19515.0,157.2589,157.3164,157.2206,157.2301,19515.0
2019-06-05 13:00:00,163.96,164.2,163.96,164.18,30225.0,157.2301,157.4603,157.2301,157.4411,30225.0
2019-06-05 13:05:00,164.17,164.35,164.15,164.32,30254.0,157.4315,157.6041,157.4123,157.5754,30254.0
2019-06-05 13:10:00,164.33,164.45,164.23,164.23,36011.0,157.585,157.7,157.4891,157.4891,36011.0
2019-06-05 13:15:00,164.25,164.43,164.25,164.39,23501.0,157.5082,157.6809,157.5082,157.6425,23501.0
2019-06-05 13:20:00,164.4,164.43,164.32,164.37,36506.0,157.6521,157.6809,157.5754,157.6233,36506.0
2019-06-05 13:25:00,164.38,164.38,164.17,164.34,22812.0,157.6329,157.6329,157.4315,157.5945,22812.0
2019-06-05 13:30:00,164.37,164.38,164.23,164.28,29117.0,157.6233,157.6329,157.4891,157.537,29117.0
2019-06-05 13:35:00,164.26,164.48,164.22,164.41,38327.0,157.5178,157.7288,157.4795,157.6617,38327.0
2019-06-05 13:40:00,164.43,164.53,164.36,164.52,39167.0,157.6809,157.7767,157.6137,157.7672,39167.0
2019-06-05 13:45:00,164.53,164.54,164.46,164.46,17677.0,157.7767,157.7863,157.7096,157.7096,17677.0
2019-06-05 13:50:00,164.45,164.46,164.34,164.4,28216.0,157.7,157.7096,157.5945,157.6521,28216.0
2019-06-05 13:55:00,164.38,164.52,164.32,164.51,30787.0,157.6329,157.7672,157.5754,157.7576,30787.0
2019-06-05 14:00:00,164.5,164.65,164.48,164.64,71370.0,157.748,157.8918,157.7288,157.8822,71370.0
2019-06-05 14:05:00,164.65,164.71,164.54,164.69,24803.0,157.8918,157.9494,157.7863,157.9302,24803.0
2019-06-05 14:10:00,164.68,164.81,164.62,164.74,40973.0,157.9206,158.0453,157.8631,157.9781,40973.0
2019-06-05 14:15:00,164.74,164.8,164.67,164.73,29959.0,157.9781,158.0357,157.911,157.9685,29959.0
2019-06-05 14:20:00,164.74,164.77,164.63,164.74,18707.0,157.9781,158.0069,157.8726,157.9781,18707.0
2019-06-05 14:25:00,164.75,164.81,164.72,164.8,23877.0,157.9877,158.0453,157.9589,158.0357,23877.0
2019-06-05 14:30:00,164.79,164.91,164.77,164.83,25465.0,158.0261,158.1411,158.0069,158.0644,25465.0
2019-06-05 14:35:00,164.83,164.91,164.82,164.86,24512.0,158.0644,158.1411,158.0548,158.0932,24512.0
2019-06-05 14:40:00,164.88,164.89,164.8,164.83,34008.0,158.1124,158.122,158.0357,158.0644,34008.0
2019-06-05 14:45:00,164.82,164.9,164.75,164.76,25648.0,158.0548,158.1316,157.9877,157.9973,25648.0
2019-06-05 14:50:00,164.75,164.75,164.56,164.62,23875.0,157.9877,157.9877,157.8055,157.8631,23875.0
2019-06-05 14:55:00,164.62,164.76,164.58,164.74,18821.0,157.8631,157.9973,157.8247,157.9781,18821.0
2019-06-05 15:00:00,164.74,164.81,164.65,164.76,24749.0,157.9781,158.0453,157.8918,157.9973,24749.0
2019-06-05 15:05:00,164.77,164.83,164.73,164.81,23891.0,158.0069,158.0644,157.9685,158.0453,23891.0
2019-06-05 15:10:00,164.81,164.98,164.79,164.9,36426.0,158.0453,158.2083,158.0261,158.1316,36426.0
2019-06-05 15:15:00,164.91,165.0,164.81,164.97,40109.0,158.1411,158.2275,158.0453,158.1987,40109.0
2019-06-05 15:20:00,164.97,164.99,164.92,164.97,42622.0,158.1987,158.2179,158.1507,158.1987,42622.0
2019-06-05 15:25:00,164.98,165.04,164.95,164.99,61417.0,158.2083,158.2658,158.1795,158.2179,61417.0
2019-06-05 15:30:00,164.99,165.0,164.76,164.81,64993.0,158.2179,158.2275,157.9973,158.0453,64993.0
2019-06-05 15:35:00,164.83,164.87,164.6,164.75,67103.0,158.0644,158.1028,157.8439,157.9877,67103.0
2019-06-05 15:40:00,164.74,164.95,164.71,164.94,57374.0,157.9781,158.1795,157.9494,158.1699,57374.0
2019-06-05 15:45:00,164.95,165.05,164.94,164.96,50044.0,158.1795,158.2754,158.1699,158.1891,50044.0
2019-06-05 15:50:00,164.98,165.36,164.97,165.34,218625.0,158.2083,158.5727,158.1987,158.5535,218625.0
2019-06-05 15:55:00,165.34,165.4,165.22,165.4,212362.0,158.5535,158.611,158.4384,158.611,212362.0
2019-06-06 09:30:00,165.88,166.11,165.25,165.35,210143.0,159.0713,159.2919,158.4672,158.5631,210143.0
2019-06-06 09:35:00,165.28,165.74,165.17,165.66,73732.0,158.496,158.9371,158.3905,158.8604,73732.0
2019-06-06 09:40:00,165.62,165.76,165.23,165.43,66605.0,158.822,158.9563,158.448,158.6398,66605.0
2019-06-06 09:45:00,165.43,165.49,165.19,165.37,71048.0,158.6398,158.6973,158.4097,158.5823,71048.0
2019-06-06 09:50:00,165.36,165.69,165.32,165.49,57400.0,158.5727,158.8891,158.5343,158.6973,57400.0
2019-06-06 09:55:00,165.5,165.69,165.43,165.55,55731.0,158.7069,158.8891,158.6398,158.7549,55731.0
2019-06-06 10:00:00,165.57,165.78,165.52,165.75,44041.0,158.7741,158.9754,158.7261,158.9467,44041.0
2019-06-06 10:05:00,165.74,165.82,165.61,165.72,43516.0,158.9371,159.0138,158.8124,158.9179,43516.0
2019-06-06 10:10:00,165.7,165.8,165.54,165.72,36402.0,158.8987,158.9946,158.7453,158.9179,36402.0
2019-06-06 10:15:00,165.76,165.92,165.74,165.87,30907.0,158.9563,159.1097,158.9371,159.0617,30907.0
2019-06-06 10:20:00,165.89,165.98,165.74,165.89,28540.0,159.0809,159.1672,158.9371,159.0809,28540.0
2019-06-06 10:25:00,165.89,165.9,165.54,165.55,41118.0,159.0809,159.0905,158.7453,158.7549,41118.0
2019-06-06 10:30:00,165.57,165.62,165.31,165.51,49573.0,158.7741,158.822,158.5247,158.7165,49573.0
2019-06-06 10:35:00,165.52,165.56,165.41,165.51,36713.0,158.7261,158.7645,158.6206,158.7165,36713.0
2019-06-06 10:40:00,165.49,165.55,165.35,165.37,37429.0,158.6973,158.7549,158.5631,158.5823,37429.0
2019-06-06 10:45:00,165.37,165.44,165.28,165.43,39903.0,158.5823,158.6494,158.496,158.6398,39903.0
2019-06-06 10:50:00,165.42,165.51,165.35,165.46,43880.0,158.6302,158.7165,158.5631,158.6686,43880.0
2019-06-06 10:55:00,165.46,165.48,165.28,165.29,39642.0,158.6686,158.6878,158.496,158.5056,39642.0
2019-06-06 11:00:00,165.27,165.3,165.01,165.01,47125.0,158.4864,158.5151,158.237,158.237,47125.0
2019-06-06 11:05:00,165.0,165.4,164.94,165.38,59226.0,158.2275,158.611,158.1699,158.5919,59226.0
2019-06-06 11:10:00,165.35,165.43,165.28,165.43,38106.0,158.5631,158.6398,158.496,158.6398,38106.0
2019-06-06 11:15:00,165.42,165.56,165.39,165.53,20618.0,158.6302,158.7645,158.6014,158.7357,20618.0
2019-06-06 11:20:00,165.54,165.72,165.52,165.69,28519.0,158.7453,158.9179,158.7261,158.8891,28519.0
2019-06-06 11:25:00,165.72,166.01,165.72,165.97,73349.0,158.9179,159.196,158.9179,159.1576,73349.0
2019-06-06 11:30:00,165.96,166.15,165.95,166.08,49110.0,159.1481,159.3303,159.1385,159.2631,49110.0
2019-06-06 11:35:00,166.1,166.26,166.05,166.2,78564.0,159.2823,159.4357,159.2344,159.3782,78564.0
2019-06-06 11:40:00,166.19,166.36,166.1,166.22,63909.0,159.3686,159.5316,159.2823,159.3974,63909.0
2019-06-06 11:45:00,166.22,166.3,165.87,165.92,61491.0,159.3974,159.4741,159.0617,159.1097,61491.0
2019-06-06 11:50:00,165.97,166.19,165.96,166.13,54082.0,159.1576,159.3686,159.1481,159.3111,54082.0
2019-06-06 11:55:00,166.13,166.28,166.09,166.27,33352.0,159.3111,159.4549,159.2727,159.4453,33352.0
2019-06-06 12:00:00,166.25,166.3,166.17,166.22,31998.0,159.4261,159.4741,159.3494,159.3974,31998.0
2019-06-06 12:05:00,166.18,166.25,166.11,166.19,18482.0,159.359,159.4261,159.2919,159.3686,18482.0
2019-06-06 12:10:00,166.17,166.24,165.97,166.1,26815.0,159.3494,159.4166,159.1576,159.2823,26815.0
2019-06-06 12:15:00,166.1,166.21,166.07,166.2,19149.0,159.2823,159.3878,159.2535,159.3782,19149.0
2019-06-06 12:20:00,166.19,166.22,166.06,166.08,24129.0,159.3686,159.3974,159.2439,159.2631,24129.0
2019-06-06 12:25:00,166.09,166.15,166.02,166.04,32944.0,159.2727,159.3303,159.2056,159.2248,32944.0
2019-06-06 12:30:00,166.04,166.19,166.04,166.14,26060.0,159.2248,159.3686,159.2248,159.3207,26060.0
2019-06-06 12:35:00,166.12,166.13,166.06,166.06,20346.0,159.3015,159.3111,159.2439,159.2439,20346.0
2019-06-06 12:40:00,166.06,166.18,166.05,166.13,18783.0,159.2439,159.359,159.2344,159.3111,18783.0
2019-06-06 12:45:00,166.14,166.43,166.11,166.4,48379.0,159.3207,159.5988,159.2919,159.57,48379.0
2019-06-06 12:50:00,166.4,166.4,166.13,166.16,30068.0,159.57,159.57,159.3111,159.3398,30068.0
2019-06-06 12:55:00,166.15,166.25,166.14,166.24,21829.0,159.3303,159.4261,159.3207,159.4166,21829.0
2019-06-06 13:00:00,166.24,166.28,166.2,166.23,23567.0,159.4166,159.4549,159.3782,159.407,23567.0
2019-06-06 13:05:00,166.22,166.28,166.11,166.2,20565.0,159.3974,159.4549,159.2919,159.3782,20565.0
2019-06-06 13:10:00,166.2,166.22,166.1,166.2,20299.0,159.3782,159.3974,159.2823,159.3782,20299.0
2019-06-06 13:15:00,166.19,166.24,166.12,166.17,18983.0,159.3686,159.4166,159.3015,159.3494,18983.0
2019-06-06 13:20:00,166.17,166.17,166.03,166.08,30222.0,159.3494,159.3494,159.2152,159.2631,30222.0
2019-06-06 13:25:00,166.08,166.16,166.06,166.16,27401.0,159.2631,159.3398,159.2439,159.3398,27401.0
2019-06-06 13:30:00,166.16,166.3,166.16,166.25,52993.0,159.3398,159.4741,159.3398,159.4261,52993.0
2019-06-06 13:35:00,166.26,166.36,166.24,166.33,29448.0,159.4357,159.5316,159.4166,159.5029,29448.0
2019-06-06 13:40:00,166.31,166.45,166.3,166.42,25844.0,159.4837,159.6179,159.4741,159.5892,25844.0
2019-06-06 13:45:00,166.43,166.46,166.4,166.42,17907.0,159.5988,159.6275,159.57,159.5892,17907.0
2019-06-06 13:50:00,166.42,166.53,166.39,166.5,26782.0,159.5892,159.6947,159.5604,159.6659,26782.0
2019-06-06 13:55:00,166.49,166.52,166.44,166.49,20581.0,159.6563,159.6851,159.6083,159.6563,20581.0
2019-06-06 14:00:00,166.5,166.52,166.28,166.43,33593.0,159.6659,159.6851,159.4549,159.5988,33593.0
2019-06-06 14:05:00,166.43,166.45,166.36,166.41,29671.0,159.5988,159.6179,159.5316,159.5796,29671.0
2019-06-06 14:10:00,166.42,166.5,166.38,166.47,38348.0,159.5892,159.6659,159.5508,159.6371,38348.0
2019-06-06 14:15:00,166.45,166.48,166.41,166.43,24685.0,159.6179,159.6467,159.5796,159.5988,24685.0
2019-06-06 14:20:00,166.41,166.46,166.34,166.35,21446.0,159.5796,159.6275,159.5125,159.522,21446.0
2019-06-06 14:25:00,166.36,166.41,166.2,166.2,32395.0,159.5316,159.5796,159.3782,159.3782,32395.0
2019-06-06 14:30:00,166.21,166.66,166.0,166.56,121815.0,159.3878,159.8193,159.1864,159.7234,121815.0
2019-06-06 14:35:00,166.59,166.6,166.31,166.53,36623.0,159.7522,159.7618,159.4837,159.6947,36623.0
2019-06-06 14:40:00,166.54,166.8,166.44,166.75,38435.0,159.7042,159.9536,159.6083,159.9056,38435.0
2019-06-06 14:45:00,166.77,166.81,166.66,166.72,38979.0,159.9248,159.9632,159.8193,159.8769,38979.0
2019-06-06 14:50:00,166.73,166.77,166.69,166.72,31727.0,159.8864,159.9248,159.8481,159.8769,31727.0
2019-06-06 14:55:00,166.71,166.76,166.6,166.69,32840.0,159.8673,159.9152,159.7618,159.8481,32840.0
2019-06-06 15:00:00,166.7,166.76,166.6,166.73,36656.0,159.8577,159.9152,159.7618,159.8864,36656.0
2019-06-06 15:05:00,166.72,166.84,166.71,166.79,35096.0,159.8769,159.9919,159.8673,159.944,35096.0
2019-06-06 15:10:00,166.78,166.88,166.74,166.84,34874.0,159.9344,160.0303,159.896,159.9919,34874.0
2019-06-06 15:15:00,166.85,167.01,166.83,166.96,59799.0,160.0015,160.155,159.9823,160.107,59799.0
2019-06-06 15:20:00,166.97,167.1,166.91,167.09,42192.0,160.1166,160.2413,160.0591,160.2317,42192.0
2019-06-06 15:25:00,167.09,167.2,167.05,167.15,45613.0,160.2317,160.3372,160.1933,160.2892,45613.0
2019-06-06 15:30:00,167.12,167.3,167.06,167.27,89889.0,160.2604,160.433,160.2029,160.4043,89889.0
2019-06-06 15:35:00,167.27,167.4,167.12,167.27,83051.0,160.4043,160.5289,160.2604,160.4043,83051.0
2019-06-06 15:40:00,167.26,167.3,166.88,166.91,72965.0,160.3947,160.433,160.0303,160.0591,72965.0
2019-06-06 15:45:00,166.91,167.09,166.87,167.04,91610.0,160.0591,160.2317,160.0207,160.1837,91610.0
2019-06-06 15:50:00,167.04,167.29,167.04,167.09,181465.0,160.1837,160.4235,160.1837,160.2317,181465.0
2019-06-06 15:55:00,167.13,167.35,166.88,167.05,504131.0,160.27,160.481,160.0303,160.1933,504131.0
2019-06-07 09:30:00,168.0,168.48,167.8,168.31,225837.0,161.1043,161.5646,160.9125,161.4016,225837.0
2019-06-07 09:35:00,168.35,169.17,168.2,169.11,82920.0,161.44,162.2263,161.2961,162.1688,82920.0
2019-06-07 09:40:00,169.11,169.59,169.0,169.24,124101.0,162.1688,162.6291,162.0633,162.2934,124101.0
2019-06-07 09:45:00,169.26,169.89,169.09,169.86,84299.0,162.3126,162.9167,162.1496,162.888,84299.0
2019-06-07 09:50:00,169.84,169.88,169.61,169.75,40528.0,162.8688,162.9072,162.6482,162.7825,40528.0
2019-06-07 09:55:00,169.75,169.92,169.59,169.83,48319.0,162.7825,162.9455,162.6291,162.8592,48319.0
2019-06-07 10:00:00,169.88,169.94,169.73,169.89,75754.0,162.9072,162.9647,162.7633,162.9167,75754.0
2019-06-07 10:05:00,169.91,169.98,169.66,169.87,161249.0,162.9359,163.003,162.6962,162.8976,161249.0
2019-06-07 10:10:00,169.87,170.03,169.81,169.99,147983.0,162.8976,163.051,162.84,163.0126,147983.0
2019-06-07 10:15:00,169.98,170.35,169.98,170.28,77330.0,163.003,163.3579,163.003,163.2907,77330.0
2019-06-07 10:20:00,170.3,170.43,170.19,170.33,109336.0,163.3099,163.4346,163.2044,163.3387,109336.0
2019-06-07 10:25:00,170.31,170.43,169.95,170.37,186087.0,163.3195,163.4346,162.9743,163.377,186087.0
2019-06-07 10:30:00,170.38,170.77,170.37,170.75,139789.0,163.3866,163.7606,163.377,163.7414,139789.0
2019-06-07 10:35:00,170.76,170.86,170.57,170.65,102113.0,163.751,163.8469,163.5688,163.6455,102113.0
2019-06-07 10:40:00,170.67,171.07,170.66,171.05,284510.0,163.6647,164.0483,163.6551,164.0291,284510.0
2019-06-07 10:45:00,171.04,171.21,170.91,171.09,101361.0,164.0195,164.1826,163.8949,164.0675,101361.0
2019-06-07 10:50:00,171.05,171.23,171.04,171.04,84175.0,164.0291,164.2017,164.0195,164.0195,84175.0
2019-06-07 10:55:00,171.03,171.43,171.0,171.42,101867.0,164.0099,164.3935,163.9812,164.3839,101867.0
2019-06-07 11:00:00,171.42,171.61,171.32,171.33,93627.0,164.3839,164.5661,164.288,164.2976,93627.0
2019-06-07 11:05:00,171.34,171.36,170.74,170.9,147941.0,164.3072,164.3264,163.7319,163.8853,147941.0
2019-06-07 11:10:00,170.9,171.11,170.89,170.94,58835.0,163.8853,164.0867,163.8757,163.9236,58835.0
2019-06-07 11:15:00,170.95,171.2,170.87,171.2,76946.0,163.9332,164.173,163.8565,164.173,76946.0
2019-06-07 11:20:00,171.2,171.34,171.11,171.15,63283.0,164.173,164.3072,164.0867,164.125,63283.0
2019-06-07 11:25:00,171.13,171.15,170.73,170.86,63444.0,164.1058,164.125,163.7223,163.8469,63444.0
2019-06-07 11:30:00,170.86,170.97,170.63,170.72,51475.0,163.8469,163.9524,163.6264,163.7127,51475.0
2019-06-07 11:35:00,170.74,170.85,170.4,170.48,49777.0,163.7319,163.8373,163.4058,163.4825,49777.0
2019-06-07 11:40:00,170.49,170.72,170.42,170.6,46204.0,163.4921,163.7127,163.425,163.5976,46204.0
2019-06-07 11:45:00,170.6,170.62,170.28,170.59,48426.0,163.5976,163.6168,163.2907,163.588,48426.0
2019-06-07 11:50:00,170.58,170.73,170.48,170.6,36350.0,163.5784,163.7223,163.4825,163.5976,36350.0
2019-06-07 11:55:00,170.6,170.72,170.49,170.54,25722.0,163.5976,163.7127,163.4921,163.5401,25722.0
2019-06-07 12:00:00,170.53,170.6,170.4,170.43,75959.0,163.5305,163.5976,163.4058,163.4346,75959.0
2019-06-07 12:05:00,170.44,170.52,170.26,170.38,60546.0,163.4442,163.5209,163.2716,163.3866,60546.0
2019-06-07 12:10:00,170.37,170.53,170.32,170.35,87623.0,163.377,163.5305,163.3291,163.3579,87623.0
2019-06-07 12:15:00,170.36,170.45,170.23,170.28,31088.0,163.3674,163.4538,163.2428,163.2907,31088.0
2019-06-07 12:20:00,170.28,170.39,170.19,170.38,26332.0,163.2907,163.3962,163.2044,163.3866,26332.0
2019-06-07 12:25:00,170.34,170.36,170.25,170.31,46526.0,163.3483,163.3674,163.262,163.3195,46526.0
2019-06-07 12:30:00,170.32,170.34,170.18,170.25,29005.0,163.3291,163.3483,163.1948,163.262,29005.0
2019-06-07 12:35:00,170.24,170.24,170.03,170.18,34497.0,163.2524,163.2524,163.051,163.1948,34497.0
2019-06-07 12:40:00,170.17,170.33,170.12,170.31,52977.0,163.1852,163.3387,163.1373,163.3195,52977.0
2019-06-07 12:45:00,170.33,170.36,170.12,170.24,68417.0,163.3387,163.3674,163.1373,163.2524,68417.0
2019-06-07 12:50:00,170.24,170.24,170.01,170.03,48691.0,163.2524,163.2524,163.0318,163.051,48691.0
2019-06-07 12:55:00,170.04,170.23,170.03,170.22,35891.0,163.0606,163.2428,163.051,163.2332,35891.0
2019-06-07 13:00:00,170.23,170.36,170.2,170.28,37599.0,163.2428,163.3674,163.214,163.2907,37599.0
2019-06-07 13:05:00,170.29,170.29,170.13,170.18,41271.0,163.3003,163.3003,163.1469,163.1948,41271.0
2019-06-07 13:10:00,170.18,170.19,170.08,170.14,58665.0,163.1948,163.2044,163.0989,163.1565,58665.0
2019-06-07 13:15:00,170.16,170.32,170.11,170.21,31734.0,163.1757,163.3291,163.1277,163.2236,31734.0
2019-06-07 13:20:00,170.21,170.3,170.1,170.18,44985.0,163.2236,163.3099,163.1181,163.1948,44985.0
2019-06-07 13:25:00,170.18,170.29,170.12,170.24,38037.0,163.1948,163.3003,163.1373,163.2524,38037.0
2019-06-07 13:30:00,170.25,170.39,170.24,170.34,30663.0,163.262,163.3962,163.2524,163.3483,30663.0
2019-06-07 13:35:00,170.34,170.41,170.32,170.4,25488.0,163.3483,163.4154,163.3291,163.4058,25488.0
2019-06-07 13:40:00,170.41,170.43,170.33,170.41,43681.0,163.4154,163.4346,163.3387,163.4154,43681.0
2019-06-07 13:45:00,170.43,170.43,170.29,170.29,25118.0,163.4346,163.4346,163.3003,163.3003,25118.0
2019-06-07 13:50:00,170.29,170.35,170.25,170.29,28920.0,163.3003,163.3579,163.262,163.3003,28920.0
2019-06-07 13:55:00,170.3,170.4,170.26,170.38,33546.0,163.3099,163.4058,163.2716,163.3866,33546.0
2019-06-07 14:00:00,170.37,170.4,170.26,170.3,30686.0,163.377,163.4058,163.2716,163.3099,30686.0
2019-06-07 14:05:00,170.29,170.48,170.24,170.43,39176.0,163.3003,163.4825,163.2524,163.4346,39176.0
2019-06-07 14:10:00,170.44,170.57,170.42,170.52,27331.0,163.4442,163.5688,163.425,163.5209,27331.0
2019-06-07 14:15:00,170.53,170.59,170.51,170.54,20141.0,163.5305,163.588,163.5113,163.5401,20141.0
2019-06-07 14:20:00,170.54,170.68,170.52,170.66,36825.0,163.5401,163.6743,163.5209,163.6551,36825.0
2019-06-07 14:25:00,170.65,170.66,170.54,170.58,29948.0,163.6455,163.6551,163.5401,163.5784,29948.0
2019-06-07 14:30:00,170.57,170.63,170.41,170.5,35110.0,163.5688,163.6264,163.4154,163.5017,35110.0
2019-06-07 14:35:00,170.51,170.66,170.49,170.65,67399.0,163.5113,163.6551,163.4921,163.6455,67399.0
2019-06-07 14:40:00,170.65,170.67,170.47,170.5,42979.0,163.6455,163.6647,163.4729,163.5017,42979.0
2019-06-07 14:45:00,170.49,170.55,170.29,170.31,39574.0,163.4921,163.5497,163.3003,163.3195,39574.0
2019-06-07 14:50:00,170.32,170.49,170.28,170.33,33613.0,163.3291,163.4921,163.2907,163.3387,33613.0
2019-06-07 14:55:00,170.32,170.33,170.19,170.27,34689.0,163.3291,163.3387,163.2044,163.2811,34689.0
2019-06-07 15:00:00,170.25,170.39,170.2,170.25,63329.0,163.262,163.3962,163.214,163.262,63329.0
2019-06-07 15:05:00,170.26,170.33,170.17,170.23,22588.0,163.2716,163.3387,163.1852,163.2428,22588.0
2019-06-07 15:10:00,170.24,170.38,170.18,170.35,41202.0,163.2524,163.3866,163.1948,163.3579,41202.0
2019-06-07 15:15:00,170.34,170.38,170.25,170.34,29904.0,163.3483,163.3866,163.262,163.3483,29904.0
2019-06-07 15:20:00,170.35,170.43,170.29,170.36,39480.0,163.3579,163.4346,163.3003,163.3674,39480.0
2019-06-07 15:25:00,170.35,170.47,170.35,170.36,34287.0,163.3579,163.4729,163.3579,163.3674,34287.0
2019-06-07 15:30:00,170.36,170.42,170.22,170.29,45731.0,163.3674,163.425,163.2332,163.3003,45731.0
2019-06-07 15:35:00,170.29,170.33,170.23,170.24,33573.0,163.3003,163.3387,163.2428,163.2524,33573.0
2019-06-07 15:40:00,170.24,170.4,170.23,170.23,64910.0,163.2524,163.4058,163.2428,163.2428,64910.0
2019-06-07 15:45:00,170.22,170.22,170.05,170.13,80326.0,163.2332,163.2332,163.0702,163.1469,80326.0
2019-06-07 15:50:00,170.14,170.22,169.9,169.97,141983.0,163.1565,163.2332,162.9263,162.9935,141983.0
2019-06-07 15:55:00,169.96,170.19,169.96,170.03,366187.0,162.9839,163.2044,162.9839,163.051,366187.0
2019-06-10 09:30:00,171.84,172.02,171.07,171.07,290768.0,164.7867,164.9593,164.0483,164.0483,290768.0
2019-06-10 09:35:00,171.03,171.57,170.76,171.13,143426.0,164.0099,164.5278,163.751,164.1058,143426.0
2019-06-10 09:40:00,171.15,171.61,171.07,171.37,73487.0,164.125,164.5661,164.0483,164.336,73487.0
2019-06-10 09:45:00,171.36,171.62,171.17,171.43,63658.0,164.3264,164.5757,164.1442,164.3935,63658.0
2019-06-10 09:50:00,171.43,171.5,170.89,170.99,88036.0,164.3935,164.4607,163.8757,163.9716,88036.0
2019-06-10 09:55:00,170.99,171.17,170.91,171.17,91538.0,163.9716,164.1442,163.8949,164.1442,91538.0
2019-06-10 10:00:00,171.17,171.34,171.07,171.12,98438.0,164.1442,164.3072,164.0483,164.0963,98438.0
2019-06-10 10:05:00,171.14,171.63,171.14,171.39,85525.0,164.1154,164.5853,164.1154,164.3552,85525.0
2019-06-10 10:10:00,171.4,171.49,171.08,171.08,61303.0,164.3648,164.4511,164.0579,164.0579,61303.0
2019-06-10 10:15:00,171.1,171.25,171.08,171.23,45738.0,164.0771,164.2209,164.0579,164.2017,45738.0
2019-06-10 10:20:00,171.23,171.24,170.82,170.84,78541.0,164.2017,164.2113,163.8086,163.8277,78541.0
2019-06-10 10:25:00,170.85,170.9,170.64,170.86,59105.0,163.8373,163.8853,163.636,163.8469,59105.0
2019-06-10 10:30:00,170.85,170.89,170.51,170.87,35768.0,163.8373,163.8757,163.5113,163.8565,35768.0
2019-06-10 10:35:00,170.85,170.97,170.79,170.83,57738.0,163.8373,163.9524,163.7798,163.8182,57738.0
2019-06-10 10:40:00,170.82,171.12,170.77,171.07,104440.0,163.8086,164.0963,163.7606,164.0483,104440.0
2019-06-10 10:45:00,171.07,171.27,171.04,171.2,39660.0,164.0483,164.2401,164.0195,164.173,39660.0
2019-06-10 10:50:00,171.19,171.26,171.08,171.12,45074.0,164.1634,164.2305,164.0579,164.0963,45074.0
2019-06-10 10:55:00,171.13,171.13,170.97,171.0,33717.0,164.1058,164.1058,163.9524,163.9812,33717.0
2019-06-10 11:00:00,171.0,171.07,170.97,171.02,45116.0,163.9812,164.0483,163.9524,164.0004,45116.0
2019-06-10 11:05:00,171.0,171.09,170.93,170.98,57526.0,163.9812,164.0675,163.9141,163.962,57526.0
2019-06-10 11:10:00,171.0,171.27,170.99,171.22,42997.0,163.9812,164.2401,163.9716,164.1922,42997.0
2019-06-10 11:15:00,171.22,171.26,171.04,171.09,58387.0,164.1922,164.2305,164.0195,164.0675,58387.0
2019-06-10 11:20:00,171.09,171.27,171.0,171.11,150597.0,164.0675,164.2401,163.9812,164.0867,150597.0
2019-06-10 11:25:00,171.1,171.27,171.04,171.24,52570.0,164.0771,164.2401,164.0195,164.2113,52570.0
2019-06-10 11:30:00,171.25,171.58,171.24,171.54,51151.0,164.2209,164.5374,164.2113,164.499,51151.0
2019-06-10 11:35:00,171.56,171.58,171.44,171.53,32754.0,164.5182,164.5374,164.4031,164.4894,32754.0
2019-06-10 11:40:00,171.53,171.8,171.52,171.7,68364.0,164.4894,164.7483,164.4798,164.6524,68364.0
2019-06-10 11:45:00,171.7,171.76,171.61,171.66,150109.0,164.6524,164.71,164.5661,164.6141,150109.0
2019-06-10 11:50:00,171.69,171.86,171.66,171.83,34058.0,164.6429,164.8059,164.6141,164.7771,34058.0
2019-06-10 11:55:00,171.83,171.85,171.63,171.65,33172.0,164.7771,164.7963,164.5853,164.6045,33172.0
2019-06-10 12:00:00,171.68,171.71,171.5,171.68,70764.0,164.6333,164.662,164.4607,164.6333,70764.0
2019-06-10 12:05:00,171.69,171.87,171.67,171.71,47794.0,164.6429,164.8155,164.6237,164.662,47794.0
2019-06-10 12:10:00,171.7,171.8,171.64,171.69,78464.0,164.6524,164.7483,164.5949,164.6429,78464.0
2019-06-10 12:15:00,171.67,171.92,171.67,171.88,164411.0,164.6237,164.8634,164.6237,164.8251,164411.0
2019-06-10 12:20:00,171.86,171.86,171.59,171.79,35800.0,164.8059,164.8059,164.547,164.7388,35800.0
2019-06-10 12:25:00,171.82,171.95,171.78,171.82,120328.0,164.7675,164.8922,164.7292,164.7675,120328.0
2019-06-10 12:30:00,171.81,171.87,171.55,171.61,36977.0,164.7579,164.8155,164.5086,164.5661,36977.0
2019-06-10 12:35:00,171.61,171.65,171.45,171.65,38464.0,164.5661,164.6045,164.4127,164.6045,38464.0
2019-06-10 12:40:00,171.64,171.78,171.58,171.61,43053.0,164.5949,164.7292,164.5374,164.5661,43053.0
2019-06-10 12:45:00,171.63,171.75,171.56,171.71,30583.0,164.5853,164.7004,164.5182,164.662,30583.0
2019-06-10 12:50:00,171.72,171.74,171.66,171.7,33880.0,164.6716,164.6908,164.6141,164.6524,33880.0
2019-06-10 12:55:00,171.69,171.72,171.54,171.56,41451.0,164.6429,164.6716,164.499,164.5182,41451.0
2019-06-10 13:00:00,171.56,171.76,171.55,171.71,36887.0,164.5182,164.71,164.5086,164.662,36887.0
2019-06-10 13:05:00,171.71,171.71,171.59,171.67,21563.0,164.662,164.662,164.547,164.6237,21563.0
2019-06-10 13:10:00,171.66,171.85,171.66,171.81,27572.0,164.6141,164.7963,164.6141,164.7579,27572.0
2019-06-10 13:15:00,171.81,171.83,171.59,171.61,32821.0,164.7579,164.7771,164.547,164.5661,32821.0
2019-06-10 13:20:00,171.6,171.68,171.6,171.63,32052.0,164.5566,164.6333,164.5566,164.5853,32052.0
2019-06-10 13:25:00,171.62,171.69,171.54,171.69,22624.0,164.5757,164.6429,164.499,164.6429,22624.0
2019-06-10 13:30:00,171.69,171.8,171.59,171.76,37410.0,164.6429,164.7483,164.547,164.71,37410.0
2019-06-10 13:35:00,171.77,171.82,171.69,171.76,26843.0,164.7196,164.7675,164.6429,164.71,26843.0
2019-06-10 13:40:00,171.76,171.87,171.68,171.69,33913.0,164.71,164.8155,164.6333,164.6429,33913.0
2019-06-10 13:45:00,171.68,171.84,171.65,171.81,32941.0,164.6333,164.7867,164.6045,164.7579,32941.0
2019-06-10 13:50:00,171.81,171.89,171.73,171.84,32044.0,164.7579,164.8346,164.6812,164.7867,32044.0
2019-06-10 13:55:00,171.84,171.9,171.79,171.82,22056.0,164.7867,164.8442,164.7388,164.7675,22056.0
2019-06-10 14:00:00,171.82,171.84,171.37,171.43,135089.0,164.7675,164.7867,164.336,164.3935,135089.0
2019-06-10 14:05:00,171.43,171.61,171.35,171.52,63650.0,164.3935,164.5661,164.3168,164.4798,63650.0
2019-06-10 14:10:00,171.52,171.54,171.21,171.25,58530.0,164.4798,164.499,164.1826,164.2209,58530.0
2019-06-10 14:15:00,171.24,171.24,171.06,171.17,44018.0,164.2113,164.2113,164.0387,164.1442,44018.0
2019-06-10 14:20:00,171.16,171.44,171.16,171.41,70515.0,164.1346,164.4031,164.1346,164.3744,70515.0
2019-06-10 14:25:00,171.41,171.5,171.38,171.44,54365.0,164.3744,164.4607,164.3456,164.4031,54365.0
2019-06-10 14:30:00,171.42,171.61,171.4,171.53,40918.0,164.3839,164.5661,164.3648,164.4894,40918.0
2019-06-10 14:35:00,171.54,171.6,171.44,171.58,33757.0,164.499,164.5566,164.4031,164.5374,33757.0
2019-06-10 14:40:00,171.57,171.64,171.52,171.6,27319.0,164.5278,164.5949,164.4798,164.5566,27319.0
2019-06-10 14:45:00,171.61,171.68,171.58,171.63,47638.0,164.5661,164.6333,164.5374,164.5853,47638.0
2019-06-10 14:50:00,171.63,171.73,171.6,171.69,30557.0,164.5853,164.6812,164.5566,164.6429,30557.0
2019-06-10 14:55:00,171.68,171.74,171.64,171.71,46830.0,164.6333,164.6908,164.5949,164.662,46830.0
2019-06-10 15:00:00,171.71,171.82,171.68,171.77,45036.0,164.662,164.7675,164.6333,164.7196,45036.0
2019-06-10 15:05:00,171.77,171.8,171.71,171.75,32200.0,164.7196,164.7483,164.662,164.7004,32200.0
2019-06-10 15:10:00,171.75,171.8,171.52,171.54,34751.0,164.7004,164.7483,164.4798,164.499,34751.0
2019-06-10 15:15:00,171.53,171.73,171.51,171.67,38060.0,164.4894,164.6812,164.4702,164.6237,38060.0
2019-06-10 15:20:00,171.68,171.73,171.55,171.58,35508.0,164.6333,164.6812,164.5086,164.5374,35508.0
2019-06-10 15:25:00,171.58,171.61,171.37,171.41,34614.0,164.5374,164.5661,164.336,164.3744,34614.0
2019-06-10 15:30:00,171.42,171.62,171.31,171.55,56404.0,164.3839,164.5757,164.2785,164.5086,56404.0
2019-06-10 15:35:00,171.54,171.55,171.24,171.28,46613.0,164.499,164.5086,164.2113,164.2497,46613.0
2019-06-10 15:40:00,171.29,171.37,171.19,171.27,59792.0,164.2593,164.336,164.1634,164.2401,59792.0
2019-06-10 15:45:00,171.28,171.37,171.18,171.23,55708.0,164.2497,164.336,164.1538,164.2017,55708.0
2019-06-10 15:50:00,171.25,171.37,171.15,171.36,92968.0,164.2209,164.336,164.125,164.3264,92968.0
2019-06-10 15:55:00,171.38,171.39,170.82,170.84,415155.0,164.3456,164.3552,163.8086,163.8277,415155.0
2019-06-11 09:30:00,171.95,172.18,171.77,171.95,191596.0,164.8922,165.1127,164.7196,164.8922,191596.0
2019-06-11 09:35:00,171.93,172.05,170.9,171.31,140996.0,164.873,164.9881,163.8853,164.2785,140996.0
2019-06-11 09:40:00,171.31,171.49,170.96,170.97,86054.0,164.2785,164.4511,163.9428,163.9524,86054.0
2019-06-11 09:45:00,170.99,171.22,170.79,170.9,73243.0,163.9716,164.1922,163.7798,163.8853,73243.0
2019-06-11 09:50:00,170.94,171.11,170.9,170.96,95469.0,163.9236,164.0867,163.8853,163.9428,95469.0
2019-06-11 09:55:00,170.97,171.12,170.82,170.92,49777.0,163.9524,164.0963,163.8086,163.9045,49777.0
2019-06-11 10:00:00,170.92,171.22,170.91,171.08,51504.0,163.9045,164.1922,163.8949,164.0579,51504.0
2019-06-11 10:05:00,171.12,171.14,170.77,170.96,45356.0,164.0963,164.1154,163.7606,163.9428,45356.0
2019-06-11 10:10:00,170.98,171.03,170.71,170.94,60081.0,163.962,164.0099,163.7031,163.9236,60081.0
2019-06-11 10:15:00,170.94,171.05,170.77,170.81,66463.0,163.9236,164.0291,163.7606,163.799,66463.0
2019-06-11 10:20:00,170.83,170.98,170.64,170.7,60039.0,163.8182,163.962,163.636,163.6935,60039.0
2019-06-11 10:25:00,170.73,170.83,170.6,170.69,61117.0,163.7223,163.8182,163.5976,163.6839,61117.0
2019-06-11 10:30:00,170.68,170.7,170.48,170.56,57788.0,163.6743,163.6935,163.4825,163.5592,57788.0
2019-06-11 10:35:00,170.56,170.67,170.38,170.48,48657.0,163.5592,163.6647,163.3866,163.4825,48657.0
2019-06-11 10:40:00,170.46,170.48,170.2,170.22,63717.0,163.4633,163.4825,163.214,163.2332,63717.0
2019-06-11 10:45:00,170.22,170.31,170.08,170.09,63140.0,163.2332,163.3195,163.0989,163.1085,63140.0
2019-06-11 10:50:00,170.11,170.16,169.9,169.98,69615.0,163.1277,163.1757,162.9263,163.003,69615.0
2019-06-11 10:55:00,169.97,170.21,169.88,170.15,49103.0,162.9935,163.2236,162.9072,163.1661,49103.0
2019-06-11 11:00:00,170.17,170.22,170.01,170.13,33406.0,163.1852,163.2332,163.0318,163.1469,33406.0
2019-06-11 11:05:00,170.15,170.29,170.06,170.06,35929.0,163.1661,163.3003,163.0798,163.0798,35929.0
2019-06-11 11:10:00,170.06,170.11,169.84,169.96,35967.0,163.0798,163.1277,162.8688,162.9839,35967.0
2019-06-11 11:15:00,169.94,169.94,169.77,169.78,49681.0,162.9647,162.9647,162.8017,162.8113,49681.0
2019-06-11 11:20:00,169.78,169.79,169.38,169.4,77267.0,162.8113,162.8208,162.4277,162.4469,77267.0
2019-06-11 11:25:00,169.41,169.41,168.86,168.97,120262.0,162.4564,162.4564,161.929,162.0345,120262.0
2019-06-11 11:30:00,168.95,169.05,168.68,168.71,63525.0,162.0153,162.1112,161.7564,161.7852,63525.0
2019-06-11 11:35:00,168.72,168.85,168.62,168.77,130946.0,161.7948,161.9194,161.6989,161.8427,130946.0
2019-06-11 11:40:00,168.77,168.78,168.51,168.6,77412.0,161.8427,161.8523,161.5934,161.6797,77412.0
2019-06-11 11:45:00,168.59,169.04,168.42,168.92,102474.0,161.6701,162.1016,161.5071,161.9866,102474.0
2019-06-11 11:50:00,168.95,169.4,168.91,169.29,71750.0,162.0153,162.4469,161.977,162.3414,71750.0
2019-06-11 11:55:00,169.29,169.29,169.01,169.04,35665.0,162.3414,162.3414,162.0729,162.1016,35665.0
2019-06-11 12:00:00,169.02,169.06,168.79,168.82,41143.0,162.0825,162.1208,161.8619,161.8907,41143.0
2019-06-11 12:05:00,168.84,168.94,168.76,168.8,60288.0,161.9098,162.0057,161.8331,161.8715,60288.0
2019-06-11 12:10:00,168.76,168.85,168.55,168.85,64011.0,161.8331,161.9194,161.6317,161.9194,64011.0
2019-06-11 12:15:00,168.86,169.13,168.82,169.1,30026.0,161.929,162.1879,161.8907,162.1592,30026.0
2019-06-11 12:20:00,169.11,169.17,168.95,169.06,27656.0,162.1688,162.2263,162.0153,162.1208,27656.0
2019-06-11 12:25:00,169.05,169.1,168.97,169.04,27423.0,162.1112,162.1592,162.0345,162.1016,27423.0
2019-06-11 12:30:00,169.03,169.24,169.0,169.19,27696.0,162.092,162.2934,162.0633,162.2455,27696.0
2019-06-11 12:35:00,169.17,169.26,169.11,169.26,17607.0,162.2263,162.3126,162.1688,162.3126,17607.0
2019-06-11 12:40:00,169.24,169.3,169.17,169.22,36269.0,162.2934,162.351,162.2263,162.2742,36269.0
2019-06-11 12:45:00,169.2,169.33,169.07,169.13,27295.0,162.2551,162.3797,162.1304,162.1879,27295.0
2019-06-11 12:50:00,169.13,169.18,169.01,169.03,35017.0,162.1879,162.2359,162.0729,162.092,35017.0
2019-06-11 12:55:00,169.0,169.06,168.9,168.93,26959.0,162.0633,162.1208,161.9674,161.9961,26959.0
2019-06-11 13:00:00,168.9,169.17,168.9,169.15,28845.0,161.9674,162.2263,161.9674,162.2071,28845.0
2019-06-11 13:05:00,169.16,169.23,169.12,169.13,34816.0,162.2167,162.2838,162.1783,162.1879,34816.0
2019-06-11 13:10:00,169.1,169.31,169.06,169.29,23264.0,162.1592,162.3605,162.1208,162.3414,23264.0
2019-06-11 13:15:00,169.29,169.36,169.24,169.3,19335.0,162.3414,162.4085,162.2934,162.351,19335.0
2019-06-11 13:20:00,169.31,169.31,169.02,169.06,18230.0,162.3605,162.3605,162.0825,162.1208,18230.0
2019-06-11 13:25:00,169.09,169.09,168.83,168.91,24257.0,162.1496,162.1496,161.9002,161.977,24257.0
2019-06-11 13:30:00,168.91,169.03,168.77,169.0,24675.0,161.977,162.092,161.8427,162.0633,24675.0
2019-06-11 13:35:00,168.99,169.03,168.79,168.8,31423.0,162.0537,162.092,161.8619,161.8715,31423.0
2019-06-11 13:40:00,168.79,168.82,168.67,168.78,37874.0,161.8619,161.8907,161.7468,161.8523,37874.0
2019-06-11 13:45:00,168.77,169.0,168.74,169.0,18634.0,161.8427,162.0633,161.8139,162.0633,18634.0
2019-06-11 13:50:00,169.0,169.19,168.98,169.18,20735.0,162.0633,162.2455,162.0441,162.2359,20735.0
2019-06-11 13:55:00,169.21,169.42,169.21,169.38,35026.0,162.2647,162.466,162.2647,162.4277,35026.0
2019-06-11 14:00:00,169.4,169.79,169.4,169.78,77264.0,162.4469,162.8208,162.4469,162.8113,77264.0
2019-06-11 14:05:00,169.79,169.81,169.5,169.7,47488.0,162.8208,162.84,162.5427,162.7345,47488.0
2019-06-11 14:10:00,169.7,169.78,169.61,169.74,33102.0,162.7345,162.8113,162.6482,162.7729,33102.0
2019-06-11 14:15:00,169.76,169.8,169.69,169.74,17098.0,162.7921,162.8304,162.725,162.7729,17098.0
2019-06-11 14:20:00,169.76,169.8,169.62,169.63,22490.0,162.7921,162.8304,162.6578,162.6674,22490.0
2019-06-11 14:25:00,169.63,169.75,169.62,169.7,15862.0,162.6674,162.7825,162.6578,162.7345,15862.0
2019-06-11 14:30:00,169.68,169.72,169.51,169.57,18987.0,162.7154,162.7537,162.5523,162.6099,18987.0
2019-06-11 14:35:00,169.56,169.57,169.37,169.41,18785.0,162.6003,162.6099,162.4181,162.4564,18785.0
2019-06-11 14:40:00,169.41,169.42,169.3,169.39,19396.0,162.4564,162.466,162.351,162.4373,19396.0
2019-06-11 14:45:00,169.39,169.39,169.22,169.33,24889.0,162.4373,162.4373,162.2742,162.3797,24889.0
2019-06-11 14:50:00,169.31,169.34,169.25,169.32,20554.0,162.3605,162.3893,162.303,162.3701,20554.0
2019-06-11 14:55:00,169.32,169.41,169.23,169.38,20086.0,162.3701,162.4564,162.2838,162.4277,20086.0
2019-06-11 15:00:00,169.36,169.38,169.19,169.2,23161.0,162.4085,162.4277,162.2455,162.2551,23161.0
2019-06-11 15:05:00,169.23,169.57,169.23,169.5,33122.0,162.2838,162.6099,162.2838,162.5427,33122.0
2019-06-11 15:10:00,169.48,169.55,169.38,169.38,27311.0,162.5236,162.5907,162.4277,162.4277,27311.0
2019-06-11 15:15:00,169.4,169.47,169.37,169.41,27251.0,162.4469,162.514,162.4181,162.4564,27251.0
2019-06-11 15:20:00,169.4,169.47,169.28,169.4,34457.0,162.4469,162.514,162.3318,162.4469,34457.0
2019-06-11 15:25:00,169.41,169.41,169.22,169.36,33130.0,162.4564,162.4564,162.2742,162.4085,33130.0
2019-06-11 15:30:00,169.34,170.01,169.34,170.0,90631.0,162.3893,163.0318,162.3893,163.0222,90631.0
2019-06-11 15:35:00,170.01,170.08,169.94,170.0,92278.0,163.0318,163.0989,162.9647,163.0222,92278.0
2019-06-11 15:40:00,170.01,170.14,169.97,170.1,94110.0,163.0318,163.1565,162.9935,163.1181,94110.0
2019-06-11 15:45:00,170.1,170.39,170.08,170.36,115059.0,163.1181,163.3962,163.0989,163.3674,115059.0
2019-06-11 15:50:00,170.36,170.39,170.2,170.36,168826.0,163.3674,163.3962,163.214,163.3674,168826.0
2019-06-11 15:55:00,170.37,170.53,170.2,170.31,304997.0,163.377,163.5305,163.214,163.3195,304997.0
2019-06-12 09:30:00,170.38,170.8,170.01,170.09,288581.0,163.3866,163.7894,163.0318,163.1085,288581.0
2019-06-12 09:35:00,170.06,170.29,169.7,170.19,96869.0,163.0798,163.3003,162.7345,163.2044,96869.0
2019-06-12 09:40:00,170.22,170.79,170.22,170.68,60825.0,163.2332,163.7798,163.2332,163.6743,60825.0
2019-06-12 09:45:00,170.63,170.9,170.42,170.42,62207.0,163.6264,163.8853,163.425,163.425,62207.0
2019-06-12 09:50:00,170.43,170.79,170.41,170.51,48282.0,163.4346,163.7798,163.4154,163.5113,48282.0
2019-06-12 09:55:00,170.57,170.81,170.47,170.71,47031.0,163.5688,163.799,163.4729,163.7031,47031.0
2019-06-12 10:00:00,170.73,171.11,170.66,171.05,47043.0,163.7223,164.0867,163.6551,164.0291,47043.0
2019-06-12 10:05:00,171.05,171.06,170.5,170.55,35729.0,164.0291,164.0387,163.5017,163.5497,35729.0
2019-06-12 10:10:00,170.58,170.66,170.53,170.6,27986.0,163.5784,163.6551,163.5305,163.5976,27986.0
2019-06-12 10:15:00,170.6,170.68,170.44,170.49,35582.0,163.5976,163.6743,163.4442,163.4921,35582.0
2019-06-12 10:20:00,170.47,170.65,170.4,170.4,49376.0,163.4729,163.6455,163.4058,163.4058,49376.0
2019-06-12 10:25:00,170.43,170.47,170.33,170.37,30427.0,163.4346,163.4729,163.3387,163.377,30427.0
2019-06-12 10:30:00,170.37,170.48,170.27,170.44,33008.0,163.377,163.4825,163.2811,163.4442,33008.0
2019-06-12 10:35:00,170.47,170.85,170.45,170.83,30652.0,163.4729,163.8373,163.4538,163.8182,30652.0
2019-06-12 10:40:00,170.85,170.89,170.61,170.7,26643.0,163.8373,163.8757,163.6072,163.6935,26643.0
2019-06-12 10:45:00,170.7,170.96,170.7,170.89,49767.0,163.6935,163.9428,163.6935,163.8757,49767.0
2019-06-12 10:50:00,170.89,170.91,170.64,170.7,31461.0,163.8757,163.8949,163.636,163.6935,31461.0
2019-06-12 10:55:00,170.69,170.74,170.56,170.71,45673.0,163.6839,163.7319,163.5592,163.7031,45673.0
2019-06-12 11:00:00,170.69,170.8,170.6,170.78,31458.0,163.6839,163.7894,163.5976,163.7702,31458.0
2019-06-12 11:05:00,170.78,170.86,170.6,170.77,36072.0,163.7702,163.8469,163.5976,163.7606,36072.0
2019-06-12 11:10:00,170.8,170.87,170.58,170.64,29909.0,163.7894,163.8565,163.5784,163.636,29909.0
2019-06-12 11:15:00,170.64,170.78,170.63,170.78,28430.0,163.636,163.7702,163.6264,163.7702,28430.0
2019-06-12 11:20:00,170.8,170.95,170.77,170.94,27415.0,163.7894,163.9332,163.7606,163.9236,27415.0
2019-06-12 11:25:00,170.94,170.98,170.79,170.92,25986.0,163.9236,163.962,163.7798,163.9045,25986.0
2019-06-12 11:30:00,170.93,171.03,170.87,170.98,27591.0,163.9141,164.0099,163.8565,163.962,27591.0
2019-06-12 11:35:00,170.99,171.01,170.64,170.7,38059.0,163.9716,163.9908,163.636,163.6935,38059.0
2019-06-12 11:40:00,170.69,170.77,170.6,170.68,44356.0,163.6839,163.7606,163.5976,163.6743,44356.0
2019-06-12 11:45:00,170.68,170.85,170.6,170.73,24335.0,163.6743,163.8373,163.5976,163.7223,24335.0
2019-06-12 11:50:00,170.71,170.82,170.65,170.73,22880.0,163.7031,163.8086,163.6455,163.7223,22880.0
2019-06-12 11:55:00,170.72,170.81,170.71,170.77,28408.0,163.7127,163.799,163.7031,163.7606,28408.0
2019-06-12 12:00:00,170.76,170.94,170.74,170.91,22169.0,163.751,163.9236,163.7319,163.8949,22169.0
2019-06-12 12:05:00,170.91,171.05,170.89,170.99,33993.0,163.8949,164.0291,163.8757,163.9716,33993.0
2019-06-12 12:10:00,170.99,171.01,170.85,170.86,23817.0,163.9716,163.9908,163.8373,163.8469,23817.0
2019-06-12 12:15:00,170.84,171.07,170.77,171.0,46807.0,163.8277,164.0483,163.7606,163.9812,46807.0
2019-06-12 12:20:00,171.0,171.3,170.95,171.28,57058.0,163.9812,164.2689,163.9332,164.2497,57058.0
2019-06-12 12:25:00,171.29,171.38,171.26,171.26,22540.0,164.2593,164.3456,164.2305,164.2305,22540.0
2019-06-12 12:30:00,171.24,171.29,171.13,171.17,24544.0,164.2113,164.2593,164.1058,164.1442,24544.0
2019-06-12 12:35:00,171.16,171.16,171.05,171.11,28580.0,164.1346,164.1346,164.0291,164.0867,28580.0
2019-06-12 12:40:00,171.1,171.17,171.08,171.14,13077.0,164.0771,164.1442,164.0579,164.1154,13077.0
2019-06-12 12:45:00,171.15,171.34,171.13,171.34,21638.0,164.125,164.3072,164.1058,164.3072,21638.0
2019-06-12 12:50:00,171.35,171.39,171.27,171.31,24481.0,164.3168,164.3552,164.2401,164.2785,24481.0
2019-06-12 12:55:00,171.29,171.36,171.29,171.33,62596.0,164.2593,164.3264,164.2593,164.2976,62596.0
2019-06-12 13:00:00,171.33,171.34,171.23,171.24,31730.0,164.2976,164.3072,164.2017,164.2113,31730.0
2019-06-12 13:05:00,171.24,171.36,171.22,171.25,39352.0,164.2113,164.3264,164.1922,164.2209,39352.0
2019-06-12 13:10:00,171.24,171.24,171.07,171.1,45547.0,164.2113,164.2113,164.0483,164.0771,45547.0
2019-06-12 13:15:00,171.09,171.1,171.01,171.03,22698.0,164.0675,164.0771,163.9908,164.0099,22698.0
2019-06-12 13:20:00,171.03,171.11,171.03,171.03,18165.0,164.0099,164.0867,164.0099,164.0099,18165.0
2019-06-12 13:25:00,171.03,171.18,171.0,171.14,35794.0,164.0099,164.1538,163.9812,164.1154,35794.0
2019-06-12 13:30:00,171.15,171.15,170.99,171.03,23850.0,164.125,164.125,163.9716,164.0099,23850.0
2019-06-12 13:35:00,171.02,171.04,170.87,170.88,31220.0,164.0004,164.0195,163.8565,163.8661,31220.0
2019-06-12 13:40:00,170.87,170.93,170.77,170.84,22882.0,163.8565,163.9141,163.7606,163.8277,22882.0
2019-06-12 13:45:00,170.85,170.95,170.85,170.95,19806.0,163.8373,163.9332,163.8373,163.9332,19806.0
2019-06-12 13:50:00,170.94,171.02,170.91,171.01,15041.0,163.9236,164.0004,163.8949,163.9908,15041.0
2019-06-12 13:55:00,171.02,171.03,170.94,170.98,22604.0,164.0004,164.0099,163.9236,163.962,22604.0
2019-06-12 14:00:00,170.99,171.12,170.96,171.06,24465.0,163.9716,164.0963,163.9428,164.0387,24465.0
2019-06-12 14:05:00,171.05,171.06,170.96,171.01,29978.0,164.0291,164.0387,163.9428,163.9908,29978.0
2019-06-12 14:10:00,170.99,171.05,170.98,171.02,20206.0,163.9716,164.0291,163.962,164.0004,20206.0
2019-06-12 14:15:00,171.04,171.07,170.91,170.95,17057.0,164.0195,164.0483,163.8949,163.9332,17057.0
2019-06-12 14:20:00,170.96,170.99,170.86,170.94,52721.0,163.9428,163.9716,163.8469,163.9236,52721.0
2019-06-12 14:25:00,170.94,171.0,170.9,171.0,19561.0,163.9236,163.9812,163.8853,163.9812,19561.0
2019-06-12 14:30:00,171.0,171.03,170.95,171.01,31918.0,163.9812,164.0099,163.9332,163.9908,31918.0
2019-06-12 14:35:00,171.01,171.04,170.95,171.04,50353.0,163.9908,164.0195,163.9332,164.0195,50353.0
2019-06-12 14:40:00,171.04,171.11,170.99,171.09,41784.0,164.0195,164.0867,163.9716,164.0675,41784.0
2019-06-12 14:45:00,171.08,171.23,171.07,171.22,26196.0,164.0579,164.2017,164.0483,164.1922,26196.0
2019-06-12 14:50:00,171.22,171.36,171.22,171.36,43537.0,164.1922,164.3264,164.1922,164.3264,43537.0
2019-06-12 14:55:00,171.36,171.41,171.32,171.41,24835.0,164.3264,164.3744,164.288,164.3744,24835.0
2019-06-12 15:00:00,171.41,171.47,171.4,171.47,37897.0,164.3744,164.4319,164.3648,164.4319,37897.0
2019-06-12 15:05:00,171.47,171.56,171.44,171.52,56927.0,164.4319,164.5182,164.4031,164.4798,56927.0
2019-06-12 15:10:00,171.51,171.6,171.48,171.54,29037.0,164.4702,164.5566,164.4415,164.499,29037.0
2019-06-12 15:15:00,171.55,171.59,171.5,171.55,36288.0,164.5086,164.547,164.4607,164.5086,36288.0
2019-06-12 15:20:00,171.56,171.6,171.5,171.51,30441.0,164.5182,164.5566,164.4607,164.4702,30441.0
2019-06-12 15:25:00,171.51,171.59,171.5,171.55,37575.0,164.4702,164.547,164.4607,164.5086,37575.0
2019-06-12 15:30:00,171.55,171.6,171.49,171.55,50364.0,164.5086,164.5566,164.4511,164.5086,50364.0
2019-06-12 15:35:00,171.54,171.6,171.42,171.43,78836.0,164.499,164.5566,164.3839,164.3935,78836.0
2019-06-12 15:40:00,171.42,171.53,171.36,171.37,59403.0,164.3839,164.4894,164.3264,164.336,59403.0
2019-06-12 15:45:00,171.36,171.5,171.36,171.48,72771.0,164.3264,164.4607,164.3264,164.4415,72771.0
2019-06-12 15:50:00,171.48,171.59,171.43,171.5,107229.0,164.4415,164.547,164.3935,164.4607,107229.0
2019-06-12 15:55:00,171.51,171.62,171.44,171.6,209919.0,164.4702,164.5757,164.4031,164.5566,209919.0
2019-06-13 09:30:00,172.14,172.2,171.54,171.63,166620.0,165.0744,165.1319,164.499,164.5853,166620.0
2019-06-13 09:35:00,171.67,171.8,170.74,170.8,92088.0,164.6237,164.7483,163.7319,163.7894,92088.0
2019-06-13 09:40:00,170.84,170.85,170.4,170.63,91852.0,163.8277,163.8373,163.4058,163.6264,91852.0
2019-06-13 09:45:00,170.63,170.74,170.56,170.65,62983.0,163.6264,163.7319,163.5592,163.6455,62983.0
2019-06-13 09:50:00,170.66,170.79,170.55,170.56,70552.0,163.6551,163.7798,163.5497,163.5592,70552.0
2019-06-13 09:55:00,170.56,170.74,170.46,170.6,57966.0,163.5592,163.7319,163.4633,163.5976,57966.0
2019-06-13 10:00:00,170.62,170.69,170.49,170.65,60041.0,163.6168,163.6839,163.4921,163.6455,60041.0
2019-06-13 10:05:00,170.65,170.69,170.38,170.48,81883.0,163.6455,163.6839,163.3866,163.4825,81883.0
2019-06-13 10:10:00,170.49,170.89,170.46,170.7,72032.0,163.4921,163.8757,163.4633,163.6935,72032.0
2019-06-13 10:15:00,170.67,170.71,170.53,170.62,41245.0,163.6647,163.7031,163.5305,163.6168,41245.0
2019-06-13 10:20:00,170.63,170.68,170.51,170.66,40353.0,163.6264,163.6743,163.5113,163.6551,40353.0
2019-06-13 10:25:00,170.67,170.71,170.39,170.46,69594.0,163.6647,163.7031,163.3962,163.4633,69594.0
2019-06-13 10:30:00,170.47,170.51,170.3,170.35,44898.0,163.4729,163.5113,163.3099,163.3579,44898.0
2019-06-13 10:35:00,170.37,170.67,170.36,170.63,70734.0,163.377,163.6647,163.3674,163.6264,70734.0
2019-06-13 10:40:00,170.61,170.68,170.34,170.37,62188.0,163.6072,163.6743,163.3483,163.377,62188.0
2019-06-13 10:45:00,170.36,170.39,170.27,170.29,39539.0,163.3674,163.3962,163.2811,163.3003,39539.0
2019-06-13 10:50:00,170.3,170.3,170.03,170.18,86360.0,163.3099,163.3099,163.051,163.1948,86360.0
2019-06-13 10:55:00,170.18,170.25,169.94,169.94,69939.0,163.1948,163.262,162.9647,162.9647,69939.0
2019-06-13 11:00:00,169.95,169.96,169.84,169.87,68054.0,162.9743,162.9839,162.8688,162.8976,68054.0
2019-06-13 11:05:00,169.86,169.87,169.56,169.82,78290.0,162.888,162.8976,162.6003,162.8496,78290.0
2019-06-13 11:10:00,169.84,170.08,169.82,170.07,63211.0,162.8688,163.0989,162.8496,163.0894,63211.0
2019-06-13 11:15:00,170.07,170.11,169.96,170.1,35769.0,163.0894,163.1277,162.9839,163.1181,35769.0
2019-06-13 11:20:00,170.1,170.37,170.1,170.3,38869.0,163.1181,163.377,163.1181,163.3099,38869.0
2019-06-13 11:25:00,170.33,170.38,170.28,170.36,48922.0,163.3387,163.3866,163.2907,163.3674,48922.0
2019-06-13 11:30:00,170.37,170.52,170.33,170.33,36424.0,163.377,163.5209,163.3387,163.3387,36424.0
2019-06-13 11:35:00,170.34,170.39,170.24,170.33,34080.0,163.3483,163.3962,163.2524,163.3387,34080.0
2019-06-13 11:40:00,170.33,170.37,170.2,170.2,39541.0,163.3387,163.377,163.214,163.214,39541.0
2019-06-13 11:45:00,170.21,170.22,170.13,170.14,36332.0,163.2236,163.2332,163.1469,163.1565,36332.0
2019-06-13 11:50:00,170.13,170.29,170.11,170.17,42804.0,163.1469,163.3003,163.1277,163.1852,42804.0
2019-06-13 11:55:00,170.17,170.18,170.07,170.1,32288.0,163.1852,163.1948,163.0894,163.1181,32288.0
2019-06-13 12:00:00,170.09,170.16,170.07,170.13,27734.0,163.1085,163.1757,163.0894,163.1469,27734.0
2019-06-13 12:05:00,170.13,170.26,170.13,170.13,40310.0,163.1469,163.2716,163.1469,163.1469,40310.0
2019-06-13 12:10:00,170.13,170.14,170.0,170.01,28251.0,163.1469,163.1565,163.0222,163.0318,28251.0
2019-06-13 12:15:00,170.01,170.05,169.88,169.88,67032.0,163.0318,163.0702,162.9072,162.9072,67032.0
2019-06-13 12:20:00,169.88,169.95,169.82,169.85,39657.0,162.9072,162.9743,162.8496,162.8784,39657.0
2019-06-13 12:25:00,169.87,169.96,169.75,169.77,32104.0,162.8976,162.9839,162.7825,162.8017,32104.0
2019-06-13 12:30:00,169.77,169.82,169.67,169.68,40684.0,162.8017,162.8496,162.7058,162.7154,40684.0
2019-06-13 12:35:00,169.68,169.89,169.68,169.87,33272.0,162.7154,162.9167,162.7154,162.8976,33272.0
2019-06-13 12:40:00,169.86,169.91,169.78,169.9,33115.0,162.888,162.9359,162.8113,162.9263,33115.0
2019-06-13 12:45:00,169.91,170.04,169.84,169.84,36315.0,162.9359,163.0606,162.8688,162.8688,36315.0
2019-06-13 12:50:00,169.85,169.98,169.84,169.96,36560.0,162.8784,163.003,162.8688,162.9839,36560.0
2019-06-13 12:55:00,169.95,170.18,169.94,170.14,40244.0,162.9743,163.1948,162.9647,163.1565,40244.0
2019-06-13 13:00:00,170.14,170.25,170.08,170.15,35876.0,163.1565,163.262,163.0989,163.1661,35876.0
2019-06-13 13:05:00,170.16,170.19,170.04,170.11,55838.0,163.1757,163.2044,163.0606,163.1277,55838.0
2019-06-13 13:10:00,170.11,170.14,169.98,169.98,25781.0,163.1277,163.1565,163.003,163.003,25781.0
2019-06-13 13:15:00,169.99,170.05,169.95,169.98,30720.0,163.0126,163.0702,162.9743,163.003,30720.0
2019-06-13 13:20:00,169.99,169.99,169.9,169.96,30394.0,163.0126,163.0126,162.9263,162.9839,30394.0
2019-06-13 13:25:00,169.95,169.99,169.91,169.94,30757.0,162.9743,163.0126,162.9359,162.9647,30757.0
2019-06-13 13:30:00,169.93,170.05,169.93,170.02,25862.0,162.9551,163.0702,162.9551,163.0414,25862.0
2019-06-13 13:35:00,170.03,170.13,170.03,170.1,23597.0,163.051,163.1469,163.051,163.1181,23597.0
2019-06-13 13:40:00,170.09,170.11,170.03,170.05,30868.0,163.1085,163.1277,163.051,163.0702,30868.0
2019-06-13 13:45:00,170.05,170.05,169.93,170.03,28165.0,163.0702,163.0702,162.9551,163.051,28165.0
2019-06-13 13:50:00,170.03,170.09,169.99,170.09,23252.0,163.051,163.1085,163.0126,163.1085,23252.0
2019-06-13 13:55:00,170.09,170.15,170.07,170.13,28951.0,163.1085,163.1661,163.0894,163.1469,28951.0
2019-06-13 14:00:00,170.14,170.17,170.09,170.12,25423.0,163.1565,163.1852,163.1085,163.1373,25423.0
2019-06-13 14:05:00,170.11,170.22,170.1,170.13,34786.0,163.1277,163.2332,163.1181,163.1469,34786.0
2019-06-13 14:10:00,170.11,170.26,170.1,170.26,51651.0,163.1277,163.2716,163.1181,163.2716,51651.0
2019-06-13 14:15:00,170.26,170.38,169.98,170.12,74186.0,163.2716,163.3866,163.003,163.1373,74186.0
2019-06-13 14:20:00,170.11,170.18,170.08,170.17,30764.0,163.1277,163.1948,163.0989,163.1852,30764.0
2019-06-13 14:25:00,170.17,170.17,170.09,170.1,41032.0,163.1852,163.1852,163.1085,163.1181,41032.0
2019-06-13 14:30:00,170.09,170.14,169.9,169.91,34684.0,163.1085,163.1565,162.9263,162.9359,34684.0
2019-06-13 14:35:00,169.9,169.9,169.74,169.8,55467.0,162.9263,162.9263,162.7729,162.8304,55467.0
2019-06-13 14:40:00,169.79,169.89,169.76,169.88,56130.0,162.8208,162.9167,162.7921,162.9072,56130.0
2019-06-13 14:45:00,169.89,169.89,169.76,169.8,38797.0,162.9167,162.9167,162.7921,162.8304,38797.0
2019-06-13 14:50:00,169.8,169.84,169.69,169.7,44268.0,162.8304,162.8688,162.725,162.7345,44268.0
2019-06-13 14:55:00,169.69,169.73,169.58,169.6,78324.0,162.725,162.7633,162.6195,162.6386,78324.0
2019-06-13 15:00:00,169.59,169.63,169.28,169.33,75135.0,162.6291,162.6674,162.3318,162.3797,75135.0
2019-06-13 15:05:00,169.32,169.36,169.09,169.1,72382.0,162.3701,162.4085,162.1496,162.1592,72382.0
2019-06-13 15:10:00,169.11,169.15,168.93,168.97,103483.0,162.1688,162.2071,161.9961,162.0345,103483.0
2019-06-13 15:15:00,168.97,168.97,168.74,168.81,92390.0,162.0345,162.0345,161.8139,161.8811,92390.0
2019-06-13 15:20:00,168.8,168.86,168.75,168.78,80267.0,161.8715,161.929,161.8235,161.8523,80267.0
2019-06-13 15:25:00,168.78,168.9,168.76,168.89,108315.0,161.8523,161.9674,161.8331,161.9578,108315.0
2019-06-13 15:30:00,168.89,169.23,168.88,169.2,138488.0,161.9578,162.2838,161.9482,162.2551,138488.0
2019-06-13 15:35:00,169.18,169.23,169.1,169.18,144463.0,162.2359,162.2838,162.1592,162.2359,144463.0
2019-06-13 15:40:00,169.18,169.18,168.99,169.0,71892.0,162.2359,162.2359,162.0537,162.0633,71892.0
2019-06-13 15:45:00,169.0,169.01,168.82,168.92,155752.0,162.0633,162.0729,161.8907,161.9866,155752.0
2019-06-13 15:50:00,168.92,168.94,168.72,168.89,214828.0,161.9866,162.0057,161.7948,161.9578,214828.0
2019-06-13 15:55:00,168.9,169.44,168.79,169.35,415686.0,161.9674,162.4852,161.8619,162.3989,415686.0
2019-06-14 09:30:00,169.77,169.98,169.43,169.56,204833.0,162.8017,163.003,162.4756,162.6003,204833.0
2019-06-14 09:35:00,169.58,169.69,169.18,169.48,44152.0,162.6195,162.725,162.2359,162.5236,44152.0
2019-06-14 09:40:00,169.56,169.68,169.2,169.2,30123.0,162.6003,162.7154,162.2551,162.2551,30123.0
2019-06-14 09:45:00,169.18,169.53,169.16,169.33,34106.0,162.2359,162.5715,162.2167,162.3797,34106.0
2019-06-14 09:50:00,169.33,169.57,168.84,168.9,68855.0,162.3797,162.6099,161.9098,161.9674,68855.0
2019-06-14 09:55:00,168.9,169.71,168.9,169.68,54413.0,161.9674,162.7441,161.9674,162.7154,54413.0
2019-06-14 10:00:00,169.63,169.76,169.48,169.74,33070.0,162.6674,162.7921,162.5236,162.7729,33070.0
2019-06-14 10:05:00,169.75,169.94,169.68,169.92,27553.0,162.7825,162.9647,162.7154,162.9455,27553.0
2019-06-14 10:10:00,169.9,169.98,169.8,169.87,25026.0,162.9263,163.003,162.8304,162.8976,25026.0
2019-06-14 10:15:00,169.81,170.05,169.76,169.83,33897.0,162.84,163.0702,162.7921,162.8592,33897.0
2019-06-14 10:20:00,169.88,170.02,169.83,169.87,21214.0,162.9072,163.0414,162.8592,162.8976,21214.0
2019-06-14 10:25:00,169.88,169.88,169.7,169.72,37680.0,162.9072,162.9072,162.7345,162.7537,37680.0
2019-06-14 10:30:00,169.73,169.8,169.64,169.71,28407.0,162.7633,162.8304,162.677,162.7441,28407.0
2019-06-14 10:35:00,169.72,169.73,169.61,169.69,44710.0,162.7537,162.7633,162.6482,162.725,44710.0
2019-06-14 10:40:00,169.7,169.93,169.57,169.93,32017.0,162.7345,162.9551,162.6099,162.9551,32017.0
2019-06-14 10:45:00,169.95,170.16,169.85,170.15,59021.0,162.9743,163.1757,162.8784,163.1661,59021.0
2019-06-14 10:50:00,170.16,170.28,170.12,170.25,38115.0,163.1757,163.2907,163.1373,163.262,38115.0
2019-06-14 10:55:00,170.25,170.28,169.93,169.95,32444.0,163.262,163.2907,162.9551,162.9743,32444.0
2019-06-14 11:00:00,169.96,170.01,169.92,169.97,25027.0,162.9839,163.0318,162.9455,162.9935,25027.0
2019-06-14 11:05:00,169.97,170.03,169.87,169.87,37077.0,162.9935,163.051,162.8976,162.8976,37077.0
2019-06-14 11:10:00,169.85,169.88,169.6,169.65,26089.0,162.8784,162.9072,162.6386,162.6866,26089.0
2019-06-14 11:15:00,169.68,170.04,169.65,170.04,34924.0,162.7154,163.0606,162.6866,163.0606,34924.0
2019-06-14 11:20:00,170.04,170.26,170.02,170.26,29359.0,163.0606,163.2716,163.0414,163.2716,29359.0
2019-06-14 11:25:00,170.27,170.53,170.26,170.48,71740.0,163.2811,163.5305,163.2716,163.4825,71740.0
2019-06-14 11:30:00,170.47,170.64,170.38,170.55,56632.0,163.4729,163.636,163.3866,163.5497,56632.0
2019-06-14 11:35:00,170.54,170.55,170.42,170.52,25386.0,163.5401,163.5497,163.425,163.5209,25386.0
2019-06-14 11:40:00,170.51,170.55,170.21,170.21,46859.0,163.5113,163.5497,163.2236,163.2236,46859.0
2019-06-14 11:45:00,170.21,170.31,170.19,170.19,15225.0,163.2236,163.3195,163.2044,163.2044,15225.0
2019-06-14 11:50:00,170.2,170.29,170.17,170.18,38786.0,163.214,163.3003,163.1852,163.1948,38786.0
2019-06-14 11:55:00,170.19,170.33,170.14,170.22,36583.0,163.2044,163.3387,163.1565,163.2332,36583.0
2019-06-14 12:00:00,170.21,170.22,170.03,170.03,36812.0,163.2236,163.2332,163.051,163.051,36812.0
2019-06-14 12:05:00,170.04,170.09,170.01,170.05,23402.0,163.0606,163.1085,163.0318,163.0702,23402.0
2019-06-14 12:10:00,170.07,170.21,170.06,170.12,18802.0,163.0894,163.2236,163.0798,163.1373,18802.0
2019-06-14 12:15:00,170.12,170.32,170.09,170.31,39525.0,163.1373,163.3291,163.1085,163.3195,39525.0
2019-06-14 12:20:00,170.29,170.38,170.29,170.35,27391.0,163.3003,163.3866,163.3003,163.3579,27391.0
2019-06-14 12:25:00,170.34,170.42,170.31,170.4,37569.0,163.3483,163.425,163.3195,163.4058,37569.0
2019-06-14 12:30:00,170.4,170.48,170.36,170.44,23207.0,163.4058,163.4825,163.3674,163.4442,23207.0
2019-06-14 12:35:00,170.44,170.45,170.37,170.38,26320.0,163.4442,163.4538,163.377,163.3866,26320.0
2019-06-14 12:40:00,170.38,170.39,170.26,170.26,14713.0,163.3866,163.3962,163.2716,163.2716,14713.0
2019-06-14 12:45:00,170.24,170.3,170.23,170.27,12507.0,163.2524,163.3099,163.2428,163.2811,12507.0
2019-06-14 12:50:00,170.27,170.49,170.27,170.46,30181.0,163.2811,163.4921,163.2811,163.4633,30181.0
2019-06-14 12:55:00,170.49,170.49,170.33,170.38,14724.0,163.4921,163.4921,163.3387,163.3866,14724.0
2019-06-14 13:00:00,170.38,170.4,170.33,170.35,12436.0,163.3866,163.4058,163.3387,163.3579,12436.0
2019-06-14 13:05:00,170.35,170.36,170.28,170.31,15274.0,163.3579,163.3674,163.2907,163.3195,15274.0
2019-06-14 13:10:00,170.31,170.34,170.27,170.27,15424.0,163.3195,163.3483,163.2811,163.2811,15424.0
2019-06-14 13:15:00,170.26,170.29,170.15,170.17,21157.0,163.2716,163.3003,163.1661,163.1852,21157.0
2019-06-14 13:20:00,170.18,170.3,170.17,170.29,25086.0,163.1948,163.3099,163.1852,163.3003,25086.0
2019-06-14 13:25:00,170.29,170.29,170.13,170.13,12035.0,163.3003,163.3003,163.1469,163.1469,12035.0
2019-06-14 13:30:00,170.13,170.14,170.07,170.08,16704.0,163.1469,163.1565,163.0894,163.0989,16704.0
2019-06-14 13:35:00,170.06,170.09,170.02,170.07,14192.0,163.0798,163.1085,163.0414,163.0894,14192.0
2019-06-14 13:40:00,170.07,170.07,169.99,170.02,19111.0,163.0894,163.0894,163.0126,163.0414,19111.0
2019-06-14 13:45:00,170.02,170.08,169.94,170.08,13010.0,163.0414,163.0989,162.9647,163.0989,13010.0
2019-06-14 13:50:00,170.07,170.13,170.04,170.09,14559.0,163.0894,163.1469,163.0606,163.1085,14559.0
2019-06-14 13:55:00,170.09,170.1,169.93,169.95,13318.0,163.1085,163.1181,162.9551,162.9743,13318.0
2019-06-14 14:00:00,169.96,170.1,169.95,170.08,13972.0,162.9839,163.1181,162.9743,163.0989,13972.0
2019-06-14 14:05:00,170.07,170.18,170.06,170.11,32030.0,163.0894,163.1948,163.0798,163.1277,32030.0
2019-06-14 14:10:00,170.1,170.16,170.04,170.08,21775.0,163.1181,163.1757,163.0606,163.0989,21775.0
2019-06-14 14:15:00,170.1,170.36,170.08,170.35,34862.0,163.1181,163.3674,163.0989,163.3579,34862.0
2019-06-14 14:20:00,170.36,170.36,170.26,170.28,17201.0,163.3674,163.3674,163.2716,163.2907,17201.0
2019-06-14 14:25:00,170.29,170.37,170.25,170.36,17223.0,163.3003,163.377,163.262,163.3674,17223.0
2019-06-14 14:30:00,170.36,170.39,170.31,170.37,13995.0,163.3674,163.3962,163.3195,163.377,13995.0
2019-06-14 14:35:00,170.37,170.39,170.36,170.38,18538.0,163.377,163.3962,163.3674,163.3866,18538.0
2019-06-14 14:40:00,170.38,170.38,170.29,170.3,22368.0,163.3866,163.3866,163.3003,163.3099,22368.0
2019-06-14 14:45:00,170.3,170.31,170.2,170.24,29942.0,163.3099,163.3195,163.214,163.2524,29942.0
2019-06-14 14:50:00,170.24,170.24,169.97,169.98,28451.0,163.2524,163.2524,162.9935,163.003,28451.0
2019-06-14 14:55:00,169.97,170.08,169.96,169.99,32267.0,162.9935,163.0989,162.9839,163.0126,32267.0
2019-06-14 15:00:00,169.99,170.08,169.92,170.08,36967.0,163.0126,163.0989,162.9455,163.0989,36967.0
2019-06-14 15:05:00,170.09,170.09,169.97,169.98,31707.0,163.1085,163.1085,162.9935,163.003,31707.0
2019-06-14 15:10:00,169.98,170.04,169.96,170.03,41340.0,163.003,163.0606,162.9839,163.051,41340.0
2019-06-14 15:15:00,170.04,170.11,170.0,170.06,40913.0,163.0606,163.1277,163.0222,163.0798,40913.0
2019-06-14 15:20:00,170.06,170.14,170.02,170.11,44392.0,163.0798,163.1565,163.0414,163.1277,44392.0
2019-06-14 15:25:00,170.11,170.14,170.05,170.06,30312.0,163.1277,163.1565,163.0702,163.0798,30312.0
2019-06-14 15:30:00,170.07,170.17,169.97,170.14,57347.0,163.0894,163.1852,162.9935,163.1565,57347.0
2019-06-14 15:35:00,170.13,170.2,170.1,170.13,63620.0,163.1469,163.214,163.1181,163.1469,63620.0
2019-06-14 15:40:00,170.13,170.13,170.03,170.08,47419.0,163.1469,163.1469,163.051,163.0989,47419.0
2019-06-14 15:45:00,170.1,170.14,169.99,170.01,48247.0,163.1181,163.1565,163.0126,163.0318,48247.0
2019-06-14 15:50:00,170.0,170.11,169.87,170.0,171175.0,163.0222,163.1277,162.8976,163.0222,171175.0
2019-06-14 15:55:00,169.99,169.99,169.55,169.68,368348.0,163.0126,163.0126,162.5907,162.7154,368348.0
2019-06-17 09:30:00,169.73,169.97,169.31,169.61,165194.0,162.7633,162.9935,162.3605,162.6482,165194.0
2019-06-17 09:35:00,169.64,169.84,169.16,169.78,64058.0,162.677,162.8688,162.2167,162.8113,64058.0
2019-06-17 09:40:00,169.78,170.22,169.74,170.06,59314.0,162.8113,163.2332,162.7729,163.0798,59314.0
2019-06-17 09:45:00,170.03,170.42,170.02,170.27,72218.0,163.051,163.425,163.0414,163.2811,72218.0
2019-06-17 09:50:00,170.28,170.32,170.03,170.21,74857.0,163.2907,163.3291,163.051,163.2236,74857.0
2019-06-17 09:55:00,170.22,170.24,169.98,170.01,28124.0,163.2332,163.2524,163.003,163.0318,28124.0
2019-06-17 10:00:00,170.02,170.18,169.83,169.93,41603.0,163.0414,163.1948,162.8592,162.9551,41603.0
2019-06-17 10:05:00,169.92,170.18,169.91,170.04,29709.0,162.9455,163.1948,162.9359,163.0606,29709.0
2019-06-17 10:10:00,170.03,170.14,169.98,170.02,35365.0,163.051,163.1565,163.003,163.0414,35365.0
2019-06-17 10:15:00,170.05,170.06,169.89,169.98,21949.0,163.0702,163.0798,162.9167,163.003,21949.0
2019-06-17 10:20:00,170.01,170.02,169.77,169.8,39975.0,163.0318,163.0414,162.8017,162.8304,39975.0
2019-06-17 10:25:00,169.8,169.95,169.7,169.87,54646.0,162.8304,162.9743,162.7345,162.8976,54646.0
2019-06-17 10:30:00,169.88,169.94,169.74,169.81,24047.0,162.9072,162.9647,162.7729,162.84,24047.0
2019-06-17 10:35:00,169.81,169.88,169.72,169.79,28378.0,162.84,162.9072,162.7537,162.8208,28378.0
2019-06-17 10:40:00,169.8,169.85,169.58,169.6,33795.0,162.8304,162.8784,162.6195,162.6386,33795.0
2019-06-17 10:45:00,169.57,169.57,169.23,169.24,51900.0,162.6099,162.6099,162.2838,162.2934,51900.0
2019-06-17 10:50:00,169.25,169.52,169.25,169.42,26494.0,162.303,162.5619,162.303,162.466,26494.0
2019-06-17 10:55:00,169.42,169.71,169.39,169.69,32280.0,162.466,162.7441,162.4373,162.725,32280.0
2019-06-17 11:00:00,169.7,169.92,169.66,169.74,53386.0,162.7345,162.9455,162.6962,162.7729,53386.0
2019-06-17 11:05:00,169.73,169.77,169.63,169.76,33951.0,162.7633,162.8017,162.6674,162.7921,33951.0
2019-06-17 11:10:00,169.75,169.87,169.7,169.86,23475.0,162.7825,162.8976,162.7345,162.888,23475.0
2019-06-17 11:15:00,169.87,169.92,169.82,169.83,28477.0,162.8976,162.9455,162.8496,162.8592,28477.0
2019-06-17 11:20:00,169.82,169.84,169.53,169.56,35357.0,162.8496,162.8688,162.5715,162.6003,35357.0
2019-06-17 11:25:00,169.56,169.57,169.45,169.47,39496.0,162.6003,162.6099,162.4948,162.514,39496.0
2019-06-17 11:30:00,169.48,169.52,169.27,169.28,35492.0,162.5236,162.5619,162.3222,162.3318,35492.0
2019-06-17 11:35:00,169.28,169.39,169.26,169.39,32874.0,162.3318,162.4373,162.3126,162.4373,32874.0
2019-06-17 11:40:00,169.39,169.45,169.35,169.38,35676.0,162.4373,162.4948,162.3989,162.4277,35676.0
2019-06-17 11:45:00,169.37,169.4,169.28,169.34,25791.0,162.4181,162.4469,162.3318,162.3893,25791.0
2019-06-17 11:50:00,169.34,169.34,169.15,169.17,36953.0,162.3893,162.3893,162.2071,162.2263,36953.0
2019-06-17 11:55:00,169.17,169.3,169.06,169.07,65039.0,162.2263,162.351,162.1208,162.1304,65039.0
2019-06-17 12:00:00,169.07,169.15,169.03,169.12,70812.0,162.1304,162.2071,162.092,162.1783,70812.0
2019-06-17 12:05:00,169.16,169.33,169.15,169.19,31188.0,162.2167,162.3797,162.2071,162.2455,31188.0
2019-06-17 12:10:00,169.19,169.35,169.16,169.35,30650.0,162.2455,162.3989,162.2167,162.3989,30650.0
2019-06-17 12:15:00,169.35,169.56,169.3,169.45,34821.0,162.3989,162.6003,162.351,162.4948,34821.0
2019-06-17 12:20:00,169.44,169.52,169.39,169.4,24964.0,162.4852,162.5619,162.4373,162.4469,24964.0
2019-06-17 12:25:00,169.39,169.42,169.31,169.39,16243.0,162.4373,162.466,162.3605,162.4373,16243.0
2019-06-17 12:30:00,169.39,169.43,169.28,169.4,27977.0,162.4373,162.4756,162.3318,162.4469,27977.0
2019-06-17 12:35:00,169.43,169.54,169.38,169.52,19600.0,162.4756,162.5811,162.4277,162.5619,19600.0
2019-06-17 12:40:00,169.52,169.65,169.48,169.64,20878.0,162.5619,162.6866,162.5236,162.677,20878.0
2019-06-17 12:45:00,169.63,169.77,169.57,169.76,28249.0,162.6674,162.8017,162.6099,162.7921,28249.0
2019-06-17 12:50:00,169.76,169.79,169.64,169.65,28813.0,162.7921,162.8208,162.677,162.6866,28813.0
2019-06-17 12:55:00,169.66,169.8,169.64,169.72,29264.0,162.6962,162.8304,162.677,162.7537,29264.0
2019-06-17 13:00:00,169.71,169.8,169.69,169.7,39707.0,162.7441,162.8304,162.725,162.7345,39707.0
2019-06-17 13:05:00,169.71,169.78,169.66,169.69,30374.0,162.7441,162.8113,162.6962,162.725,30374.0
2019-06-17 13:10:00,169.7,169.74,169.62,169.62,44959.0,162.7345,162.7729,162.6578,162.6578,44959.0
2019-06-17 13:15:00,169.63,169.65,169.59,169.61,31350.0,162.6674,162.6866,162.6291,162.6482,31350.0
2019-06-17 13:20:00,169.62,169.64,169.43,169.49,39371.0,162.6578,162.677,162.4756,162.5332,39371.0
2019-06-17 13:25:00,169.48,169.48,169.37,169.37,8456.0,162.5236,162.5236,162.4181,162.4181,8456.0
2019-06-17 13:30:00,169.37,169.46,169.36,169.46,18125.0,162.4181,162.5044,162.4085,162.5044,18125.0
2019-06-17 13:35:00,169.46,169.52,169.42,169.46,17476.0,162.5044,162.5619,162.466,162.5044,17476.0
2019-06-17 13:40:00,169.46,169.55,169.4,169.41,16660.0,162.5044,162.5907,162.4469,162.4564,16660.0
2019-06-17 13:45:00,169.42,169.57,169.4,169.53,15511.0,162.466,162.6099,162.4469,162.5715,15511.0
2019-06-17 13:50:00,169.52,169.54,169.42,169.54,20448.0,162.5619,162.5811,162.466,162.5811,20448.0
2019-06-17 13:55:00,169.55,169.59,169.49,169.5,19151.0,162.5907,162.6291,162.5332,162.5427,19151.0
2019-06-17 14:00:00,169.5,169.62,169.5,169.61,20715.0,162.5427,162.6578,162.5427,162.6482,20715.0
2019-06-17 14:05:00,169.61,169.63,169.55,169.59,25332.0,162.6482,162.6674,162.5907,162.6291,25332.0
2019-06-17 14:10:00,169.59,169.62,169.53,169.62,19926.0,162.6291,162.6578,162.5715,162.6578,19926.0
2019-06-17 14:15:00,169.62,169.77,169.61,169.72,40500.0,162.6578,162.8017,162.6482,162.7537,40500.0
2019-06-17 14:20:00,169.72,169.88,169.71,169.82,29715.0,162.7537,162.9072,162.7441,162.8496,29715.0
2019-06-17 14:25:00,169.82,169.86,169.69,169.71,28191.0,162.8496,162.888,162.725,162.7441,28191.0
2019-06-17 14:30:00,169.7,169.79,169.57,169.57,26779.0,162.7345,162.8208,162.6099,162.6099,26779.0
2019-06-17 14:35:00,169.58,169.6,169.46,169.46,14421.0,162.6195,162.6386,162.5044,162.5044,14421.0
2019-06-17 14:40:00,169.47,169.57,169.46,169.54,21337.0,162.514,162.6099,162.5044,162.5811,21337.0
2019-06-17 14:45:00,169.54,169.58,169.48,169.58,13060.0,162.5811,162.6195,162.5236,162.6195,13060.0
2019-06-17 14:50:00,169.57,169.57,169.48,169.5,24534.0,162.6099,162.6099,162.5236,162.5427,24534.0
2019-06-17 14:55:00,169.49,169.5,169.42,169.44,21698.0,162.5332,162.5427,162.466,162.4852,21698.0
2019-06-17 15:00:00,169.43,169.45,169.33,169.4,34468.0,162.4756,162.4948,162.3797,162.4469,34468.0
2019-06-17 15:05:00,169.4,169.48,169.39,169.42,37418.0,162.4469,162.5236,162.4373,162.466,37418.0
2019-06-17 15:10:00,169.43,169.57,169.43,169.57,21685.0,162.4756,162.6099,162.4756,162.6099,21685.0
2019-06-17 15:15:00,169.57,169.68,169.51,169.52,27617.0,162.6099,162.7154,162.5523,162.5619,27617.0
2019-06-17 15:20:00,169.52,169.57,169.45,169.48,28002.0,162.5619,162.6099,162.4948,162.5236,28002.0
2019-06-17 15:25:00,169.49,169.55,169.46,169.48,22178.0,162.5332,162.5907,162.5044,162.5236,22178.0
2019-06-17 15:30:00,169.48,169.49,169.35,169.48,44647.0,162.5236,162.5332,162.3989,162.5236,44647.0
2019-06-17 15:35:00,169.47,169.53,169.41,169.44,48006.0,162.514,162.5715,162.4564,162.4852,48006.0
2019-06-17 15:40:00,169.43,169.63,169.43,169.56,45585.0,162.4756,162.6674,162.4756,162.6003,45585.0
2019-06-17 15:45:00,169.56,169.71,169.54,169.67,37186.0,162.6003,162.7441,162.5811,162.7058,37186.0
2019-06-17 15:50:00,169.67,169.75,169.53,169.71,100414.0,162.7058,162.7825,162.5715,162.7441,100414.0
2019-06-17 15:55:00,169.72,169.83,169.4,169.55,223435.0,162.7537,162.8592,162.4469,162.5907,223435.0
2019-06-18 09:30:00,170.65,170.67,169.96,170.09,230007.0,163.6455,163.6647,162.9839,163.1085,230007.0
2019-06-18 09:35:00,170.06,170.24,169.38,170.1,104220.0,163.0798,163.2524,162.4277,163.1181,104220.0
2019-06-18 09:40:00,170.09,170.6,170.03,170.24,110190.0,163.1085,163.5976,163.051,163.2524,110190.0
2019-06-18 09:45:00,170.16,170.57,169.93,169.93,90612.0,163.1757,163.5688,162.9551,162.9551,90612.0
2019-06-18 09:50:00,169.96,169.99,169.17,169.25,197239.0,162.9839,163.0126,162.2263,162.303,197239.0
2019-06-18 09:55:00,169.28,169.34,167.55,167.8,307040.0,162.3318,162.3893,160.6728,160.9125,307040.0
2019-06-18 10:00:00,167.83,168.85,167.64,168.48,270698.0,160.9413,161.9194,160.7591,161.5646,270698.0
2019-06-18 10:05:00,168.48,168.86,168.4,168.8,127515.0,161.5646,161.929,161.4879,161.8715,127515.0
2019-06-18 10:10:00,168.82,169.28,168.76,169.05,112905.0,161.8907,162.3318,161.8331,162.1112,112905.0
2019-06-18 10:15:00,169.1,169.14,168.83,168.92,99328.0,162.1592,162.1975,161.9002,161.9866,99328.0
2019-06-18 10:20:00,168.93,168.95,168.48,168.71,107954.0,161.9961,162.0153,161.5646,161.7852,107954.0
2019-06-18 10:25:00,168.72,168.73,168.52,168.53,71983.0,161.7948,161.8044,161.603,161.6126,71983.0
2019-06-18 10:30:00,168.56,168.84,168.45,168.81,61855.0,161.6413,161.9098,161.5358,161.8811,61855.0
2019-06-18 10:35:00,168.81,169.02,168.68,168.9,53526.0,161.8811,162.0825,161.7564,161.9674,53526.0
2019-06-18 10:40:00,168.93,169.08,168.83,168.87,48337.0,161.9961,162.14,161.9002,161.9386,48337.0
2019-06-18 10:45:00,168.87,168.93,168.75,168.78,38552.0,161.9386,161.9961,161.8235,161.8523,38552.0
2019-06-18 10:50:00,168.8,169.25,168.65,169.24,80359.0,161.8715,162.303,161.7276,162.2934,80359.0
2019-06-18 10:55:00,169.24,169.55,169.23,169.39,88676.0,162.2934,162.5907,162.2838,162.4373,88676.0
2019-06-18 11:00:00,169.4,169.58,169.31,169.56,67871.0,162.4469,162.6195,162.3605,162.6003,67871.0
2019-06-18 11:05:00,169.57,169.59,169.34,169.38,47771.0,162.6099,162.6291,162.3893,162.4277,47771.0
2019-06-18 11:10:00,169.39,169.46,169.26,169.27,55211.0,162.4373,162.5044,162.3126,162.3222,55211.0
2019-06-18 11:15:00,169.26,169.4,169.22,169.23,38446.0,162.3126,162.4469,162.2742,162.2838,38446.0
2019-06-18 11:20:00,169.21,169.41,168.91,168.97,92066.0,162.2647,162.4564,161.977,162.0345,92066.0
2019-06-18 11:25:00,168.97,169.21,168.96,169.14,56448.0,162.0345,162.2647,162.0249,162.1975,56448.0
2019-06-18 11:30:00,169.14,169.32,169.06,169.14,48076.0,162.1975,162.3701,162.1208,162.1975,48076.0
2019-06-18 11:35:00,169.12,169.23,169.07,169.19,48054.0,162.1783,162.2838,162.1304,162.2455,48054.0
2019-06-18 11:40:00,169.18,169.44,169.15,169.4,35572.0,162.2359,162.4852,162.2071,162.4469,35572.0
2019-06-18 11:45:00,169.4,169.58,169.37,169.56,40545.0,162.4469,162.6195,162.4181,162.6003,40545.0
2019-06-18 11:50:00,169.56,169.7,169.44,169.46,64129.0,162.6003,162.7345,162.4852,162.5044,64129.0
2019-06-18 11:55:00,169.46,169.56,169.42,169.45,26636.0,162.5044,162.6003,162.466,162.4948,26636.0
2019-06-18 12:00:00,169.44,169.54,169.42,169.47,33493.0,162.4852,162.5811,162.466,162.514,33493.0
2019-06-18 12:05:00,169.48,169.61,169.48,169.57,35357.0,162.5236,162.6482,162.5236,162.6099,35357.0
2019-06-18 12:10:00,169.58,169.73,169.57,169.66,30538.0,162.6195,162.7633,162.6099,162.6962,30538.0
2019-06-18 12:15:00,169.67,169.67,169.52,169.53,24075.0,162.7058,162.7058,162.5619,162.5715,24075.0
2019-06-18 12:20:00,169.52,169.6,169.5,169.56,31997.0,162.5619,162.6386,162.5427,162.6003,31997.0
2019-06-18 12:25:00,169.56,169.58,169.42,169.46,30473.0,162.6003,162.6195,162.466,162.5044,30473.0
2019-06-18 12:30:00,169.46,169.54,169.43,169.54,27207.0,162.5044,162.5811,162.4756,162.5811,27207.0
2019-06-18 12:35:00,169.54,169.71,169.44,169.71,32039.0,162.5811,162.7441,162.4852,162.7441,32039.0
2019-06-18 12:40:00,169.75,169.86,169.72,169.78,30389.0,162.7825,162.888,162.7537,162.8113,30389.0
2019-06-18 12:45:00,169.78,169.78,169.58,169.58,39290.0,162.8113,162.8113,162.6195,162.6195,39290.0
2019-06-18 12:50:00,169.62,169.62,169.49,169.52,23593.0,162.6578,162.6578,162.5332,162.5619,23593.0
2019-06-18 12:55:00,169.52,169.6,169.51,169.55,12257.0,162.5619,162.6386,162.5523,162.5907,12257.0
2019-06-18 13:00:00,169.53,169.55,169.34,169.35,28765.0,162.5715,162.5907,162.3893,162.3989,28765.0
2019-06-18 13:05:00,169.34,169.36,169.18,169.34,25491.0,162.3893,162.4085,162.2359,162.3893,25491.0
2019-06-18 13:10:00,169.34,169.46,169.23,169.25,16779.0,162.3893,162.5044,162.2838,162.303,16779.0
2019-06-18 13:15:00,169.26,169.36,169.18,169.33,29520.0,162.3126,162.4085,162.2359,162.3797,29520.0
2019-06-18 13:20:00,169.32,169.35,169.23,169.29,21172.0,162.3701,162.3989,162.2838,162.3414,21172.0
2019-06-18 13:25:00,169.33,169.33,169.16,169.16,28990.0,162.3797,162.3797,162.2167,162.2167,28990.0
2019-06-18 13:30:00,169.17,169.4,169.15,169.31,22625.0,162.2263,162.4469,162.2071,162.3605,22625.0
2019-06-18 13:35:00,169.32,169.41,169.3,169.35,16394.0,162.3701,162.4564,162.351,162.3989,16394.0
2019-06-18 13:40:00,169.33,169.33,169.25,169.31,12971.0,162.3797,162.3797,162.303,162.3605,12971.0
2019-06-18 13:45:00,169.28,169.46,169.26,169.44,29143.0,162.3318,162.5044,162.3126,162.4852,29143.0
2019-06-18 13:50:00,169.44,169.53,169.39,169.39,32759.0,162.4852,162.5715,162.4373,162.4373,32759.0
2019-06-18 13:55:00,169.39,169.39,169.24,169.25,19702.0,162.4373,162.4373,162.2934,162.303,19702.0
2019-06-18 14:00:00,169.27,169.45,169.27,169.4,20269.0,162.3222,162.4948,162.3222,162.4469,20269.0
2019-06-18 14:05:00,169.41,169.43,169.34,169.42,21860.0,162.4564,162.4756,162.3893,162.466,21860.0
2019-06-18 14:10:00,169.43,169.5,169.4,169.46,86511.0,162.4756,162.5427,162.4469,162.5044,86511.0
2019-06-18 14:15:00,169.46,169.51,169.45,169.49,31659.0,162.5044,162.5523,162.4948,162.5332,31659.0
2019-06-18 14:20:00,169.5,169.52,169.42,169.49,35723.0,162.5427,162.5619,162.466,162.5332,35723.0
2019-06-18 14:25:00,169.49,169.52,169.36,169.48,45055.0,162.5332,162.5619,162.4085,162.5236,45055.0
2019-06-18 14:30:00,169.47,169.52,169.44,169.52,29687.0,162.514,162.5619,162.4852,162.5619,29687.0
2019-06-18 14:35:00,169.52,169.52,169.39,169.47,46132.0,162.5619,162.5619,162.4373,162.514,46132.0
2019-06-18 14:40:00,169.46,169.5,169.44,169.49,42703.0,162.5044,162.5427,162.4852,162.5332,42703.0
2019-06-18 14:45:00,169.47,169.5,169.45,169.47,32605.0,162.514,162.5427,162.4948,162.514,32605.0
2019-06-18 14:50:00,169.47,169.51,169.44,169.46,28879.0,162.514,162.5523,162.4852,162.5044,28879.0
2019-06-18 14:55:00,169.45,169.6,169.44,169.54,41773.0,162.4948,162.6386,162.4852,162.5811,41773.0
2019-06-18 15:00:00,169.54,169.61,169.52,169.59,35855.0,162.5811,162.6482,162.5619,162.6291,35855.0
2019-06-18 15:05:00,169.58,169.63,169.55,169.57,33404.0,162.6195,162.6674,162.5907,162.6099,33404.0
2019-06-18 15:10:00,169.58,169.66,169.48,169.48,50071.0,162.6195,162.6962,162.5236,162.5236,50071.0
2019-06-18 15:15:00,169.47,169.58,169.35,169.54,78797.0,162.514,162.6195,162.3989,162.5811,78797.0
2019-06-18 15:20:00,169.55,169.55,169.48,169.51,33168.0,162.5907,162.5907,162.5236,162.5523,33168.0
2019-06-18 15:25:00,169.51,169.55,169.46,169.51,32949.0,162.5523,162.5907,162.5044,162.5523,32949.0
2019-06-18 15:30:00,169.5,169.54,169.33,169.4,57224.0,162.5427,162.5811,162.3797,162.4469,57224.0
2019-06-18 15:35:00,169.39,169.49,169.35,169.36,46506.0,162.4373,162.5332,162.3989,162.4085,46506.0
2019-06-18 15:40:00,169.35,169.47,169.27,169.42,61879.0,162.3989,162.514,162.3222,162.466,61879.0
2019-06-18 15:45:00,169.42,169.46,169.32,169.37,60266.0,162.466,162.5044,162.3701,162.4181,60266.0
2019-06-18 15:50:00,169.37,169.45,169.22,169.28,120388.0,162.4181,162.4948,162.2742,162.3318,120388.0
2019-06-18 15:55:00,169.28,169.35,169.19,169.32,255466.0,162.3318,162.3989,162.2455,162.3701,255466.0
2019-06-19 09:30:00,169.39,169.99,169.21,169.82,168978.0,162.4373,163.0126,162.2647,162.8496,168978.0
2019-06-19 09:35:00,169.79,169.89,169.23,169.56,58281.0,162.8208,162.9167,162.2838,162.6003,58281.0
2019-06-19 09:40:00,169.54,169.72,169.4,169.6,85967.0,162.5811,162.7537,162.4469,162.6386,85967.0
2019-06-19 09:45:00,169.6,169.96,169.57,169.87,115023.0,162.6386,162.9839,162.6099,162.8976,115023.0
2019-06-19 09:50:00,169.84,170.23,169.77,170.1,135659.0,162.8688,163.2428,162.8017,163.1181,135659.0
2019-06-19 09:55:00,170.12,170.58,170.11,170.5,138110.0,163.1373,163.5784,163.1277,163.5017,138110.0
2019-06-19 10:00:00,170.5,170.65,170.01,170.19,99868.0,163.5017,163.6455,163.0318,163.2044,99868.0
2019-06-19 10:05:00,170.2,170.34,169.98,170.0,76346.0,163.214,163.3483,163.003,163.0222,76346.0
2019-06-19 10:10:00,169.99,170.18,169.91,169.92,68491.0,163.0126,163.1948,162.9359,162.9455,68491.0
2019-06-19 10:15:00,169.92,169.98,169.79,169.97,31583.0,162.9455,163.003,162.8208,162.9935,31583.0
2019-06-19 10:20:00,169.98,170.12,169.88,170.08,35726.0,163.003,163.1373,162.9072,163.0989,35726.0
2019-06-19 10:25:00,170.1,170.12,169.98,170.0,49118.0,163.1181,163.1373,163.003,163.0222,49118.0
2019-06-19 10:30:00,170.01,170.12,169.97,170.07,78316.0,163.0318,163.1373,162.9935,163.0894,78316.0
2019-06-19 10:35:00,170.05,170.14,169.99,170.0,28821.0,163.0702,163.1565,163.0126,163.0222,28821.0
2019-06-19 10:40:00,170.0,170.14,169.98,170.06,27095.0,163.0222,163.1565,163.003,163.0798,27095.0
2019-06-19 10:45:00,170.06,170.21,170.04,170.2,43156.0,163.0798,163.2236,163.0606,163.214,43156.0
2019-06-19 10:50:00,170.22,170.25,170.07,170.08,31762.0,163.2332,163.262,163.0894,163.0989,31762.0
2019-06-19 10:55:00,170.07,170.22,170.02,170.22,26152.0,163.0894,163.2332,163.0414,163.2332,26152.0
2019-06-19 11:00:00,170.24,170.32,170.19,170.22,29426.0,163.2524,163.3291,163.2044,163.2332,29426.0
2019-06-19 11:05:00,170.22,170.3,170.0,170.01,52657.0,163.2332,163.3099,163.0222,163.0318,52657.0
2019-06-19 11:10:00,170.01,170.13,170.0,170.12,37477.0,163.0318,163.1469,163.0222,163.1373,37477.0
2019-06-19 11:15:00,170.13,170.13,169.99,170.01,29372.0,163.1469,163.1469,163.0126,163.0318,29372.0
2019-06-19 11:20:00,170.01,170.07,169.99,170.05,33014.0,163.0318,163.0894,163.0126,163.0702,33014.0
2019-06-19 11:25:00,170.05,170.12,170.01,170.12,49244.0,163.0702,163.1373,163.0318,163.1373,49244.0
2019-06-19 11:30:00,170.12,170.21,170.06,170.13,49151.0,163.1373,163.2236,163.0798,163.1469,49151.0
2019-06-19 11:35:00,170.14,170.24,170.1,170.17,28815.0,163.1565,163.2524,163.1181,163.1852,28815.0
2019-06-19 11:40:00,170.19,170.29,170.18,170.25,33429.0,163.2044,163.3003,163.1948,163.262,33429.0
2019-06-19 11:45:00,170.25,170.25,170.16,170.18,27988.0,163.262,163.262,163.1757,163.1948,27988.0
2019-06-19 11:50:00,170.17,170.3,170.05,170.29,49473.0,163.1852,163.3099,163.0702,163.3003,49473.0
2019-06-19 11:55:00,170.28,170.29,170.15,170.16,22867.0,163.2907,163.3003,163.1661,163.1757,22867.0
2019-06-19 12:00:00,170.16,170.23,170.13,170.16,18967.0,163.1757,163.2428,163.1469,163.1757,18967.0
2019-06-19 12:05:00,170.16,170.18,169.96,169.96,36397.0,163.1757,163.1948,162.9839,162.9839,36397.0
2019-06-19 12:10:00,169.96,170.07,169.95,170.06,24840.0,162.9839,163.0894,162.9743,163.0798,24840.0
2019-06-19 12:15:00,170.06,170.13,170.04,170.13,24837.0,163.0798,163.1469,163.0606,163.1469,24837.0
2019-06-19 12:20:00,170.15,170.15,169.98,170.07,33007.0,163.1661,163.1661,163.003,163.0894,33007.0
2019-06-19 12:25:00,170.06,170.1,170.01,170.03,35454.0,163.0798,163.1181,163.0318,163.051,35454.0
2019-06-19 12:30:00,170.03,170.16,170.01,170.14,22977.0,163.051,163.1757,163.0318,163.1565,22977.0
2019-06-19 12:35:00,170.13,170.21,170.1,170.14,37142.0,163.1469,163.2236,163.1181,163.1565,37142.0
2019-06-19 12:40:00,170.14,170.17,170.04,170.07,16337.0,163.1565,163.1852,163.0606,163.0894,16337.0
2019-06-19 12:45:00,170.06,170.17,170.03,170.11,13698.0,163.0798,163.1852,163.051,163.1277,13698.0
2019-06-19 12:50:00,170.11,170.15,170.04,170.13,20465.0,163.1277,163.1661,163.0606,163.1469,20465.0
2019-06-19 12:55:00,170.13,170.2,170.09,170.19,12923.0,163.1469,163.214,163.1085,163.2044,12923.0
2019-06-19 13:00:00,170.19,170.21,170.11,170.12,14865.0,163.2044,163.2236,163.1277,163.1373,14865.0
2019-06-19 13:05:00,170.12,170.18,170.01,170.02,28466.0,163.1373,163.1948,163.0318,163.0414,28466.0
2019-06-19 13:10:00,170.03,170.07,169.89,169.9,20003.0,163.051,163.0894,162.9167,162.9263,20003.0
2019-06-19 13:15:00,169.91,169.93,169.83,169.85,22605.0,162.9359,162.9551,162.8592,162.8784,22605.0
2019-06-19 13:20:00,169.84,170.03,169.81,170.0,36714.0,162.8688,163.051,162.84,163.0222,36714.0
2019-06-19 13:25:00,170.03,170.04,169.93,170.01,27058.0,163.051,163.0606,162.9551,163.0318,27058.0
2019-06-19 13:30:00,170.0,170.04,169.97,170.0,11846.0,163.0222,163.0606,162.9935,163.0222,11846.0
2019-06-19 13:35:00,169.99,170.07,169.97,170.05,26339.0,163.0126,163.0894,162.9935,163.0702,26339.0
2019-06-19 13:40:00,170.03,170.13,170.01,170.02,20237.0,163.051,163.1469,163.0318,163.0414,20237.0
2019-06-19 13:45:00,170.03,170.06,169.96,169.98,15356.0,163.051,163.0798,162.9839,163.003,15356.0
2019-06-19 13:50:00,169.99,170.21,169.99,170.13,34707.0,163.0126,163.2236,163.0126,163.1469,34707.0
2019-06-19 13:55:00,170.13,170.16,169.95,170.06,32426.0,163.1469,163.1757,162.9743,163.0798,32426.0
2019-06-19 14:00:00,170.08,170.76,169.81,170.69,142173.0,163.0989,163.751,162.84,163.6839,142173.0
2019-06-19 14:05:00,170.77,170.99,170.36,170.49,74818.0,163.7606,163.9716,163.3674,163.4921,74818.0
2019-06-19 14:10:00,170.49,170.65,170.33,170.56,101248.0,163.4921,163.6455,163.3387,163.5592,101248.0
2019-06-19 14:15:00,170.59,170.89,170.5,170.86,75823.0,163.588,163.8757,163.5017,163.8469,75823.0
2019-06-19 14:20:00,170.84,170.86,170.55,170.58,44581.0,163.8277,163.8469,163.5497,163.5784,44581.0
2019-06-19 14:25:00,170.55,170.67,170.48,170.57,39667.0,163.5497,163.6647,163.4825,163.5688,39667.0
2019-06-19 14:30:00,170.6,170.95,170.44,170.83,75617.0,163.5976,163.9332,163.4442,163.8182,75617.0
2019-06-19 14:35:00,170.82,170.99,170.52,170.54,87352.0,163.8086,163.9716,163.5209,163.5401,87352.0
2019-06-19 14:40:00,170.53,170.67,170.28,170.56,67155.0,163.5305,163.6647,163.2907,163.5592,67155.0
2019-06-19 14:45:00,170.55,170.66,170.38,170.42,45737.0,163.5497,163.6551,163.3866,163.425,45737.0
2019-06-19 14:50:00,170.41,170.76,170.38,170.69,34616.0,163.4154,163.751,163.3866,163.6839,34616.0
2019-06-19 14:55:00,170.7,170.72,170.58,170.7,25968.0,163.6935,163.7127,163.5784,163.6935,25968.0
2019-06-19 15:00:00,170.69,170.98,170.67,170.97,45314.0,163.6839,163.962,163.6647,163.9524,45314.0
2019-06-19 15:05:00,170.97,170.99,170.88,170.94,34211.0,163.9524,163.9716,163.8661,163.9236,34211.0
2019-06-19 15:10:00,170.94,171.0,170.89,170.98,35788.0,163.9236,163.9812,163.8757,163.962,35788.0
2019-06-19 15:15:00,170.97,171.03,170.89,170.96,63451.0,163.9524,164.0099,163.8757,163.9428,63451.0
2019-06-19 15:20:00,170.95,171.02,170.85,170.92,41952.0,163.9332,164.0004,163.8373,163.9045,41952.0
2019-06-19 15:25:00,170.94,170.97,170.87,170.93,57783.0,163.9236,163.9524,163.8565,163.9141,57783.0
2019-06-19 15:30:00,170.93,171.06,170.92,171.02,94162.0,163.9141,164.0387,163.9045,164.0004,94162.0
2019-06-19 15:35:00,171.01,171.01,170.79,170.79,61657.0,163.9908,163.9908,163.7798,163.7798,61657.0
2019-06-19 15:40:00,170.8,171.12,170.74,171.0,83206.0,163.7894,164.0963,163.7319,163.9812,83206.0
2019-06-19 15:45:00,171.02,171.1,170.96,171.0,72658.0,164.0004,164.0771,163.9428,163.9812,72658.0
2019-06-19 15:50:00,171.0,171.2,170.99,171.08,135474.0,163.9812,164.173,163.9716,164.0579,135474.0
2019-06-19 15:55:00,171.08,171.15,170.72,170.72,375164.0,164.0579,164.125,163.7127,163.7127,375164.0
2019-06-20 09:30:00,172.51,172.78,172.08,172.57,276846.0,165.4292,165.6881,165.0169,165.4867,276846.0
2019-06-20 09:35:00,172.57,173.17,172.45,173.12,122992.0,165.4867,166.0621,165.3717,166.0142,122992.0
2019-06-20 09:40:00,173.1,173.18,172.69,172.98,124011.0,165.995,166.0717,165.6018,165.8799,124011.0
2019-06-20 09:45:00,172.94,173.05,172.78,172.92,108007.0,165.8416,165.947,165.6881,165.8224,108007.0
2019-06-20 09:50:00,172.93,173.14,172.74,173.13,134475.0,165.832,166.0333,165.6498,166.0238,134475.0
2019-06-20 09:55:00,173.14,173.18,173.05,173.13,123194.0,166.0333,166.0717,165.947,166.0238,123194.0
2019-06-20 10:00:00,173.14,173.42,173.09,173.36,112224.0,166.0333,166.3018,165.9854,166.2443,112224.0
2019-06-20 10:05:00,173.37,173.38,173.01,173.17,115614.0,166.2539,166.2635,165.9087,166.0621,115614.0
2019-06-20 10:10:00,173.17,173.42,173.07,173.21,177343.0,166.0621,166.3018,165.9662,166.1005,177343.0
2019-06-20 10:15:00,173.2,173.23,172.89,172.99,106536.0,166.0909,166.1196,165.7936,165.8895,106536.0
2019-06-20 10:20:00,172.96,173.14,172.67,173.14,115157.0,165.8607,166.0333,165.5826,166.0333,115157.0
2019-06-20 10:25:00,173.14,173.36,173.08,173.19,132918.0,166.0333,166.2443,165.9758,166.0813,132918.0
2019-06-20 10:30:00,173.19,173.23,172.93,172.93,53109.0,166.0813,166.1196,165.832,165.832,53109.0
2019-06-20 10:35:00,172.95,172.96,172.68,172.81,104144.0,165.8511,165.8607,165.5922,165.7169,104144.0
2019-06-20 10:40:00,172.79,172.99,172.78,172.96,49917.0,165.6977,165.8895,165.6881,165.8607,49917.0
2019-06-20 10:45:00,172.95,173.1,172.93,173.07,65432.0,165.8511,165.995,165.832,165.9662,65432.0
2019-06-20 10:50:00,173.08,173.17,173.04,173.12,97087.0,165.9758,166.0621,165.9374,166.0142,97087.0
2019-06-20 10:55:00,173.12,173.19,172.55,172.55,146880.0,166.0142,166.0813,165.4676,165.4676,146880.0
2019-06-20 11:00:00,172.54,172.75,172.45,172.48,63917.0,165.458,165.6594,165.3717,165.4004,63917.0
2019-06-20 11:05:00,172.51,172.71,172.48,172.6,86167.0,165.4292,165.621,165.4004,165.5155,86167.0
2019-06-20 11:10:00,172.6,172.68,172.49,172.5,63249.0,165.5155,165.5922,165.41,165.4196,63249.0
2019-06-20 11:15:00,172.51,172.55,172.16,172.18,83152.0,165.4292,165.4676,165.0936,165.1127,83152.0
2019-06-20 11:20:00,172.18,172.32,172.05,172.2,114345.0,165.1127,165.247,164.9881,165.1319,114345.0
2019-06-20 11:25:00,172.24,172.27,171.97,172.06,86885.0,165.1703,165.1991,164.9114,164.9977,86885.0
2019-06-20 11:30:00,172.05,172.63,171.99,172.42,128507.0,164.9881,165.5443,164.9305,165.3429,128507.0
2019-06-20 11:35:00,172.4,172.59,172.31,172.55,58873.0,165.3237,165.5059,165.2374,165.4676,58873.0
2019-06-20 11:40:00,172.52,172.62,172.39,172.6,40896.0,165.4388,165.5347,165.3141,165.5155,40896.0
2019-06-20 11:45:00,172.58,172.93,172.58,172.93,130261.0,165.4963,165.832,165.4963,165.832,130261.0
2019-06-20 11:50:00,172.97,173.05,172.69,172.96,182526.0,165.8703,165.947,165.6018,165.8607,182526.0
2019-06-20 11:55:00,172.94,172.99,172.77,172.8,116768.0,165.8416,165.8895,165.6785,165.7073,116768.0
2019-06-20 12:00:00,172.83,172.92,172.58,172.59,49460.0,165.7361,165.8224,165.4963,165.5059,49460.0
2019-06-20 12:05:00,172.6,172.64,172.43,172.45,27436.0,165.5155,165.5539,165.3525,165.3717,27436.0
2019-06-20 12:10:00,172.43,172.45,172.03,172.06,132720.0,165.3525,165.3717,164.9689,164.9977,132720.0
2019-06-20 12:15:00,172.04,172.05,171.75,171.93,156585.0,164.9785,164.9881,164.7004,164.873,156585.0
2019-06-20 12:20:00,171.92,172.11,171.77,172.11,53952.0,164.8634,165.0456,164.7196,165.0456,53952.0
2019-06-20 12:25:00,172.11,172.33,171.98,172.33,79078.0,165.0456,165.2566,164.921,165.2566,79078.0
2019-06-20 12:30:00,172.32,172.45,172.22,172.36,49482.0,165.247,165.3717,165.1511,165.2854,49482.0
2019-06-20 12:35:00,172.37,172.37,172.19,172.21,49038.0,165.2949,165.2949,165.1223,165.1415,49038.0
2019-06-20 12:40:00,172.21,172.42,172.15,172.37,63711.0,165.1415,165.3429,165.084,165.2949,63711.0
2019-06-20 12:45:00,172.39,172.5,172.27,172.5,48016.0,165.3141,165.4196,165.1991,165.4196,48016.0
2019-06-20 12:50:00,172.48,172.57,172.4,172.41,30822.0,165.4004,165.4867,165.3237,165.3333,30822.0
2019-06-20 12:55:00,172.4,172.57,172.25,172.5,25315.0,165.3237,165.4867,165.1799,165.4196,25315.0
2019-06-20 13:00:00,172.53,172.65,172.45,172.45,25838.0,165.4484,165.5635,165.3717,165.3717,25838.0
2019-06-20 13:05:00,172.48,172.74,172.46,172.66,23781.0,165.4004,165.6498,165.3813,165.573,23781.0
2019-06-20 13:10:00,172.66,172.76,172.64,172.71,18567.0,165.573,165.6689,165.5539,165.621,18567.0
2019-06-20 13:15:00,172.74,172.89,172.66,172.85,26858.0,165.6498,165.7936,165.573,165.7552,26858.0
2019-06-20 13:20:00,172.83,172.99,172.83,172.93,40895.0,165.7361,165.8895,165.7361,165.832,40895.0
2019-06-20 13:25:00,172.94,173.13,172.92,173.11,33231.0,165.8416,166.0238,165.8224,166.0046,33231.0
2019-06-20 13:30:00,173.12,173.13,172.99,173.0,24703.0,166.0142,166.0238,165.8895,165.8991,24703.0
2019-06-20 13:35:00,172.99,173.08,172.91,173.03,64725.0,165.8895,165.9758,165.8128,165.9279,64725.0
2019-06-20 13:40:00,173.02,173.06,172.84,172.91,22901.0,165.9183,165.9566,165.7457,165.8128,22901.0
2019-06-20 13:45:00,172.9,173.0,172.9,172.9,72546.0,165.8032,165.8991,165.8032,165.8032,72546.0
2019-06-20 13:50:00,172.92,172.92,172.76,172.84,49396.0,165.8224,165.8224,165.6689,165.7457,49396.0
2019-06-20 13:55:00,172.84,173.05,172.84,173.05,53279.0,165.7457,165.947,165.7457,165.947,53279.0
2019-06-20 14:00:00,173.04,173.11,172.92,172.95,64743.0,165.9374,166.0046,165.8224,165.8511,64743.0
2019-06-20 14:05:00,172.96,173.09,172.95,173.08,36135.0,165.8607,165.9854,165.8511,165.9758,36135.0
2019-06-20 14:10:00,173.09,173.09,172.98,172.99,42048.0,165.9854,165.9854,165.8799,165.8895,42048.0
2019-06-20 14:15:00,172.97,173.13,172.96,173.11,37485.0,165.8703,166.0238,165.8607,166.0046,37485.0
2019-06-20 14:20:00,173.11,173.12,173.01,173.04,34580.0,166.0046,166.0142,165.9087,165.9374,34580.0
2019-06-20 14:25:00,173.04,173.06,172.98,173.03,28368.0,165.9374,165.9566,165.8799,165.9279,28368.0
2019-06-20 14:30:00,173.02,173.14,173.0,173.12,37697.0,165.9183,166.0333,165.8991,166.0142,37697.0
2019-06-20 14:35:00,173.12,173.25,173.01,173.17,63386.0,166.0142,166.1388,165.9087,166.0621,63386.0
2019-06-20 14:40:00,173.18,173.32,173.17,173.27,46567.0,166.0717,166.206,166.0621,166.158,46567.0
2019-06-20 14:45:00,173.28,173.49,173.28,173.42,93965.0,166.1676,166.369,166.1676,166.3018,93965.0
2019-06-20 14:50:00,173.42,173.47,173.38,173.45,49384.0,166.3018,166.3498,166.2635,166.3306,49384.0
2019-06-20 14:55:00,173.44,173.5,173.31,173.48,56056.0,166.321,166.3786,166.1964,166.3594,56056.0
2019-06-20 15:00:00,173.48,173.56,173.42,173.48,67750.0,166.3594,166.4361,166.3018,166.3594,67750.0
2019-06-20 15:05:00,173.49,173.49,173.32,173.42,40548.0,166.369,166.369,166.206,166.3018,40548.0
2019-06-20 15:10:00,173.43,173.5,173.43,173.43,44738.0,166.3114,166.3786,166.3114,166.3114,44738.0
2019-06-20 15:15:00,173.44,173.45,173.33,173.45,51908.0,166.321,166.3306,166.2155,166.3306,51908.0
2019-06-20 15:20:00,173.44,173.5,173.37,173.42,55666.0,166.321,166.3786,166.2539,166.3018,55666.0
2019-06-20 15:25:00,173.42,173.53,173.41,173.47,51402.0,166.3018,166.4073,166.2923,166.3498,51402.0
2019-06-20 15:30:00,173.47,173.51,173.4,173.43,52306.0,166.3498,166.3882,166.2827,166.3114,52306.0
2019-06-20 15:35:00,173.44,173.5,173.33,173.41,99154.0,166.321,166.3786,166.2155,166.2923,99154.0
2019-06-20 15:40:00,173.41,173.53,173.41,173.52,95266.0,166.2923,166.4073,166.2923,166.3977,95266.0
2019-06-20 15:45:00,173.51,173.82,173.44,173.79,164276.0,166.3882,166.6854,166.321,166.6567,164276.0
2019-06-20 15:50:00,173.8,173.94,173.72,173.82,166801.0,166.6663,166.8005,166.5895,166.6854,166801.0
2019-06-20 15:55:00,173.83,173.91,173.68,173.68,381170.0,166.695,166.7717,166.5512,166.5512,381170.0
2019-06-21 09:30:00,173.27,173.82,173.16,173.59,1597819.0,166.158,166.6854,166.0525,166.4649,1597819.0
2019-06-21 09:35:00,173.59,173.65,173.2,173.28,73123.0,166.4649,166.5224,166.0909,166.1676,73123.0
2019-06-21 09:40:00,173.22,173.78,173.16,173.61,92451.0,166.1101,166.6471,166.0525,166.4841,92451.0
2019-06-21 09:45:00,173.65,174.1,173.6,173.68,80236.0,166.5224,166.9539,166.4745,166.5512,80236.0
2019-06-21 09:50:00,173.7,173.87,173.44,173.78,66894.0,166.5704,166.7334,166.321,166.6471,66894.0
2019-06-21 09:55:00,173.74,173.99,173.71,173.97,44324.0,166.6087,166.8485,166.5799,166.8293,44324.0
2019-06-21 10:00:00,173.96,173.96,173.57,173.85,64585.0,166.8197,166.8197,166.4457,166.7142,64585.0
2019-06-21 10:05:00,173.82,174.0,173.77,173.9,52020.0,166.6854,166.858,166.6375,166.7621,52020.0
2019-06-21 10:10:00,173.9,174.25,173.9,174.14,139598.0,166.7621,167.0978,166.7621,166.9923,139598.0
2019-06-21 10:15:00,174.15,174.17,173.66,173.87,83334.0,167.0019,167.0211,166.532,166.7334,83334.0
2019-06-21 10:20:00,173.83,174.12,173.83,173.89,36878.0,166.695,166.9731,166.695,166.7526,36878.0
2019-06-21 10:25:00,173.87,173.97,173.72,173.93,36896.0,166.7334,166.8293,166.5895,166.7909,36896.0
2019-06-21 10:30:00,173.97,174.14,173.95,174.12,27267.0,166.8293,166.9923,166.8101,166.9731,27267.0
2019-06-21 10:35:00,174.11,174.11,173.82,173.91,48521.0,166.9635,166.9635,166.6854,166.7717,48521.0
2019-06-21 10:40:00,173.93,174.18,173.92,174.06,20904.0,166.7909,167.0307,166.7813,166.9156,20904.0
2019-06-21 10:45:00,174.08,174.21,174.03,174.14,39567.0,166.9348,167.0594,166.8868,166.9923,39567.0
2019-06-21 10:50:00,174.14,174.23,174.11,174.19,34896.0,166.9923,167.0786,166.9635,167.0402,34896.0
2019-06-21 10:55:00,174.18,174.24,174.13,174.16,60651.0,167.0307,167.0882,166.9827,167.0115,60651.0
2019-06-21 11:00:00,174.17,174.49,174.13,174.4,51782.0,167.0211,167.3279,166.9827,167.2416,51782.0
2019-06-21 11:05:00,174.4,174.81,174.37,174.59,61746.0,167.2416,167.6348,167.2129,167.4238,61746.0
2019-06-21 11:10:00,174.58,174.64,174.47,174.6,29933.0,167.4142,167.4718,167.3088,167.4334,29933.0
2019-06-21 11:15:00,174.6,174.71,174.54,174.67,38350.0,167.4334,167.5389,167.3759,167.5005,38350.0
2019-06-21 11:20:00,174.65,174.75,174.59,174.59,43912.0,167.4814,167.5773,167.4238,167.4238,43912.0
2019-06-21 11:25:00,174.58,174.67,174.47,174.5,44712.0,167.4142,167.5005,167.3088,167.3375,44712.0
2019-06-21 11:30:00,174.5,174.65,174.4,174.56,46660.0,167.3375,167.4814,167.2416,167.3951,46660.0
2019-06-21 11:35:00,174.54,174.61,174.45,174.5,42380.0,167.3759,167.443,167.2896,167.3375,42380.0
2019-06-21 11:40:00,174.49,174.52,174.3,174.3,44665.0,167.3279,167.3567,167.1457,167.1457,44665.0
2019-06-21 11:45:00,174.3,174.45,174.25,174.4,47478.0,167.1457,167.2896,167.0978,167.2416,47478.0
2019-06-21 11:50:00,174.41,174.44,174.18,174.24,32986.0,167.2512,167.28,167.0307,167.0882,32986.0
2019-06-21 11:55:00,174.24,174.27,174.14,174.25,30560.0,167.0882,167.117,166.9923,167.0978,30560.0
2019-06-21 12:00:00,174.24,174.43,174.19,174.41,36394.0,167.0882,167.2704,167.0402,167.2512,36394.0
2019-06-21 12:05:00,174.41,174.41,174.29,174.33,19767.0,167.2512,167.2512,167.1361,167.1745,19767.0
2019-06-21 12:10:00,174.34,174.34,174.21,174.28,33519.0,167.1841,167.1841,167.0594,167.1266,33519.0
2019-06-21 12:15:00,174.28,174.46,174.19,174.19,138412.0,167.1266,167.2992,167.0402,167.0402,138412.0
2019-06-21 12:20:00,174.2,174.26,174.13,174.2,21087.0,167.0498,167.1074,166.9827,167.0498,21087.0
2019-06-21 12:25:00,174.2,174.24,174.12,174.15,37362.0,167.0498,167.0882,166.9731,167.0019,37362.0
2019-06-21 12:30:00,174.13,174.16,174.04,174.15,55037.0,166.9827,167.0115,166.8964,167.0019,55037.0
2019-06-21 12:35:00,174.15,174.15,173.88,173.96,48671.0,167.0019,167.0019,166.743,166.8197,48671.0
2019-06-21 12:40:00,173.94,173.95,173.86,173.94,30795.0,166.8005,166.8101,166.7238,166.8005,30795.0
2019-06-21 12:45:00,173.93,174.1,173.93,174.07,24358.0,166.7909,166.9539,166.7909,166.9252,24358.0
2019-06-21 12:50:00,174.07,174.18,174.01,174.15,33040.0,166.9252,167.0307,166.8676,167.0019,33040.0
2019-06-21 12:55:00,174.15,174.18,174.08,174.17,20453.0,167.0019,167.0307,166.9348,167.0211,20453.0
2019-06-21 13:00:00,174.18,174.18,173.93,174.0,75268.0,167.0307,167.0307,166.7909,166.858,75268.0
2019-06-21 13:05:00,174.0,174.08,174.0,174.02,32974.0,166.858,166.9348,166.858,166.8772,32974.0
2019-06-21 13:10:00,174.02,174.08,174.02,174.06,14869.0,166.8772,166.9348,166.8772,166.9156,14869.0
2019-06-21 13:15:00,174.06,174.09,174.04,174.07,19106.0,166.9156,166.9443,166.8964,166.9252,19106.0
2019-06-21 13:20:00,174.06,174.06,173.88,173.93,33221.0,166.9156,166.9156,166.743,166.7909,33221.0
2019-06-21 13:25:00,173.93,174.0,173.88,173.99,28437.0,166.7909,166.858,166.743,166.8485,28437.0
2019-06-21 13:30:00,173.99,174.08,173.98,174.02,26093.0,166.8485,166.9348,166.8389,166.8772,26093.0
2019-06-21 13:35:00,174.01,174.04,173.96,174.01,40642.0,166.8676,166.8964,166.8197,166.8676,40642.0
2019-06-21 13:40:00,174.0,174.05,173.89,173.9,42710.0,166.858,166.906,166.7526,166.7621,42710.0
2019-06-21 13:45:00,173.89,173.95,173.86,173.93,24155.0,166.7526,166.8101,166.7238,166.7909,24155.0
2019-06-21 13:50:00,173.93,173.93,173.69,173.82,60717.0,166.7909,166.7909,166.5608,166.6854,60717.0
2019-06-21 13:55:00,173.82,173.85,173.73,173.79,28328.0,166.6854,166.7142,166.5991,166.6567,28328.0
2019-06-21 14:00:00,173.81,173.92,173.73,173.8,33500.0,166.6758,166.7813,166.5991,166.6663,33500.0
2019-06-21 14:05:00,173.81,173.82,173.7,173.7,32941.0,166.6758,166.6854,166.5704,166.5704,32941.0
2019-06-21 14:10:00,173.7,173.72,173.66,173.7,47983.0,166.5704,166.5895,166.532,166.5704,47983.0
2019-06-21 14:15:00,173.7,173.73,173.62,173.63,25145.0,166.5704,166.5991,166.4936,166.5032,25145.0
2019-06-21 14:20:00,173.65,173.69,173.57,173.61,25363.0,166.5224,166.5608,166.4457,166.4841,25363.0
2019-06-21 14:25:00,173.6,173.73,173.56,173.71,46173.0,166.4745,166.5991,166.4361,166.5799,46173.0
2019-06-21 14:30:00,173.71,173.72,173.64,173.69,28752.0,166.5799,166.5895,166.5128,166.5608,28752.0
2019-06-21 14:35:00,173.69,173.72,173.54,173.61,30349.0,166.5608,166.5895,166.4169,166.4841,30349.0
2019-06-21 14:40:00,173.61,173.62,173.5,173.53,33540.0,166.4841,166.4936,166.3786,166.4073,33540.0
2019-06-21 14:45:00,173.53,173.63,173.46,173.61,32200.0,166.4073,166.5032,166.3402,166.4841,32200.0
2019-06-21 14:50:00,173.6,173.68,173.48,173.48,34854.0,166.4745,166.5512,166.3594,166.3594,34854.0
2019-06-21 14:55:00,173.48,173.56,173.28,173.28,68814.0,166.3594,166.4361,166.1676,166.1676,68814.0
2019-06-21 15:00:00,173.29,173.36,173.22,173.25,50286.0,166.1772,166.2443,166.1101,166.1388,50286.0
2019-06-21 15:05:00,173.25,173.43,173.22,173.36,58030.0,166.1388,166.3114,166.1101,166.2443,58030.0
2019-06-21 15:10:00,173.36,173.45,173.35,173.44,62804.0,166.2443,166.3306,166.2347,166.321,62804.0
2019-06-21 15:15:00,173.44,173.48,173.37,173.45,60464.0,166.321,166.3594,166.2539,166.3306,60464.0
2019-06-21 15:20:00,173.46,173.48,173.26,173.27,58365.0,166.3402,166.3594,166.1484,166.158,58365.0
2019-06-21 15:25:00,173.27,173.42,173.23,173.37,70472.0,166.158,166.3018,166.1196,166.2539,70472.0
2019-06-21 15:30:00,173.36,173.42,173.22,173.28,70993.0,166.2443,166.3018,166.1101,166.1676,70993.0
2019-06-21 15:35:00,173.28,173.39,173.27,173.34,74139.0,166.1676,166.2731,166.158,166.2251,74139.0
2019-06-21 15:40:00,173.35,173.74,173.35,173.73,109032.0,166.2347,166.6087,166.2347,166.5991,109032.0
2019-06-21 15:45:00,173.72,173.76,173.58,173.72,87555.0,166.5895,166.6279,166.4553,166.5895,87555.0
2019-06-21 15:50:00,173.72,173.74,173.48,173.49,119519.0,166.5895,166.6087,166.3594,166.369,119519.0
2019-06-21 15:55:00,173.49,173.51,173.31,173.41,412004.0,166.369,166.3882,166.1964,166.2923,412004.0
2019-06-24 09:30:00,174.6,174.73,174.2,174.2,193272.0,167.4334,167.5581,167.0498,167.0498,193272.0
2019-06-24 09:35:00,174.22,174.54,174.09,174.37,73192.0,167.069,167.3759,166.9443,167.2129,73192.0
2019-06-24 09:40:00,174.36,174.4,173.88,173.91,56117.0,167.2033,167.2416,166.743,166.7717,56117.0
2019-06-24 09:45:00,173.88,174.04,173.72,173.94,77105.0,166.743,166.8964,166.5895,166.8005,77105.0
2019-06-24 09:50:00,173.95,174.14,173.66,173.66,50566.0,166.8101,166.9923,166.532,166.532,50566.0
2019-06-24 09:55:00,173.68,173.78,173.25,173.34,96958.0,166.5512,166.6471,166.1388,166.2251,96958.0
2019-06-24 10:00:00,173.31,173.49,173.12,173.23,112425.0,166.1964,166.369,166.0142,166.1196,112425.0
2019-06-24 10:05:00,173.22,173.64,173.21,173.53,59893.0,166.1101,166.5128,166.1005,166.4073,59893.0
2019-06-24 10:10:00,173.55,173.78,173.4,173.75,49719.0,166.4265,166.6471,166.2827,166.6183,49719.0
2019-06-24 10:15:00,173.77,173.79,173.54,173.7,28530.0,166.6375,166.6567,166.4169,166.5704,28530.0
2019-06-24 10:20:00,173.7,173.8,173.36,173.36,44750.0,166.5704,166.6663,166.2443,166.2443,44750.0
2019-06-24 10:25:00,173.36,173.6,173.28,173.33,56020.0,166.2443,166.4745,166.1676,166.2155,56020.0
2019-06-24 10:30:00,173.33,173.39,173.02,173.09,61951.0,166.2155,166.2731,165.9183,165.9854,61951.0
2019-06-24 10:35:00,173.07,173.22,173.05,173.19,62576.0,165.9662,166.1101,165.947,166.0813,62576.0
2019-06-24 10:40:00,173.18,173.27,172.81,173.0,112489.0,166.0717,166.158,165.7169,165.8991,112489.0
2019-06-24 10:45:00,173.0,173.07,172.96,173.02,53317.0,165.8991,165.9662,165.8607,165.9183,53317.0
2019-06-24 10:50:00,173.01,173.03,172.72,172.92,60074.0,165.9087,165.9279,165.6306,165.8224,60074.0
2019-06-24 10:55:00,172.92,173.03,172.76,173.02,55929.0,165.8224,165.9279,165.6689,165.9183,55929.0
2019-06-24 11:00:00,173.03,173.3,173.01,173.25,46838.0,165.9279,166.1868,165.9087,166.1388,46838.0
2019-06-24 11:05:00,173.25,173.4,173.23,173.33,44845.0,166.1388,166.2827,166.1196,166.2155,44845.0
2019-06-24 11:10:00,173.34,173.59,173.29,173.57,60145.0,166.2251,166.4649,166.1772,166.4457,60145.0
2019-06-24 11:15:00,173.57,173.64,173.4,173.48,51662.0,166.4457,166.5128,166.2827,166.3594,51662.0
2019-06-24 11:20:00,173.5,173.5,173.27,173.47,37161.0,166.3786,166.3786,166.158,166.3498,37161.0
2019-06-24 11:25:00,173.46,173.54,173.44,173.5,35083.0,166.3402,166.4169,166.321,166.3786,35083.0
2019-06-24 11:30:00,173.47,173.65,173.39,173.65,22240.0,166.3498,166.5224,166.2731,166.5224,22240.0
2019-06-24 11:35:00,173.65,173.75,173.59,173.74,24899.0,166.5224,166.6183,166.4649,166.6087,24899.0
2019-06-24 11:40:00,173.74,173.76,173.67,173.69,28540.0,166.6087,166.6279,166.5416,166.5608,28540.0
2019-06-24 11:45:00,173.67,173.67,173.49,173.64,25650.0,166.5416,166.5416,166.369,166.5128,25650.0
2019-06-24 11:50:00,173.65,173.74,173.62,173.65,16684.0,166.5224,166.6087,166.4936,166.5224,16684.0
2019-06-24 11:55:00,173.67,173.7,173.57,173.58,20699.0,166.5416,166.5704,166.4457,166.4553,20699.0
2019-06-24 12:00:00,173.59,173.77,173.59,173.73,29244.0,166.4649,166.6375,166.4649,166.5991,29244.0
2019-06-24 12:05:00,173.72,173.72,173.53,173.58,24223.0,166.5895,166.5895,166.4073,166.4553,24223.0
2019-06-24 12:10:00,173.61,173.68,173.53,173.68,20458.0,166.4841,166.5512,166.4073,166.5512,20458.0
2019-06-24 12:15:00,173.67,173.84,173.67,173.75,22219.0,166.5416,166.7046,166.5416,166.6183,22219.0
2019-06-24 12:20:00,173.75,173.81,173.69,173.81,26190.0,166.6183,166.6758,166.5608,166.6758,26190.0
2019-06-24 12:25:00,173.8,173.8,173.61,173.69,30242.0,166.6663,166.6663,166.4841,166.5608,30242.0
2019-06-24 12:30:00,173.7,173.8,173.67,173.73,27785.0,166.5704,166.6663,166.5416,166.5991,27785.0
2019-06-24 12:35:00,173.74,173.84,173.73,173.82,19795.0,166.6087,166.7046,166.5991,166.6854,19795.0
2019-06-24 12:40:00,173.81,173.81,173.7,173.74,19606.0,166.6758,166.6758,166.5704,166.6087,19606.0
2019-06-24 12:45:00,173.74,173.84,173.73,173.81,21630.0,166.6087,166.7046,166.5991,166.6758,21630.0
2019-06-24 12:50:00,173.82,173.88,173.69,173.73,15706.0,166.6854,166.743,166.5608,166.5991,15706.0
2019-06-24 12:55:00,173.73,173.78,173.7,173.73,31689.0,166.5991,166.6471,166.5704,166.5991,31689.0
2019-06-24 13:00:00,173.74,173.84,173.74,173.77,23555.0,166.6087,166.7046,166.6087,166.6375,23555.0
2019-06-24 13:05:00,173.78,173.83,173.72,173.77,14653.0,166.6471,166.695,166.5895,166.6375,14653.0
2019-06-24 13:10:00,173.76,173.78,173.65,173.69,26779.0,166.6279,166.6471,166.5224,166.5608,26779.0
2019-06-24 13:15:00,173.68,173.74,173.67,173.7,16827.0,166.5512,166.6087,166.5416,166.5704,16827.0
2019-06-24 13:20:00,173.68,173.7,173.63,173.63,22430.0,166.5512,166.5704,166.5032,166.5032,22430.0
2019-06-24 13:25:00,173.62,173.63,173.55,173.56,16498.0,166.4936,166.5032,166.4265,166.4361,16498.0
2019-06-24 13:30:00,173.56,173.57,173.5,173.56,22163.0,166.4361,166.4457,166.3786,166.4361,22163.0
2019-06-24 13:35:00,173.56,173.79,173.56,173.79,23096.0,166.4361,166.6567,166.4361,166.6567,23096.0
2019-06-24 13:40:00,173.79,173.8,173.74,173.78,18702.0,166.6567,166.6663,166.6087,166.6471,18702.0
2019-06-24 13:45:00,173.75,173.78,173.65,173.75,12956.0,166.6183,166.6471,166.5224,166.6183,12956.0
2019-06-24 13:50:00,173.75,173.79,173.63,173.65,19229.0,166.6183,166.6567,166.5032,166.5224,19229.0
2019-06-24 13:55:00,173.65,173.76,173.64,173.73,22700.0,166.5224,166.6279,166.5128,166.5991,22700.0
2019-06-24 14:00:00,173.73,173.74,173.62,173.72,24773.0,166.5991,166.6087,166.4936,166.5895,24773.0
2019-06-24 14:05:00,173.74,173.78,173.69,173.76,22106.0,166.6087,166.6471,166.5608,166.6279,22106.0
2019-06-24 14:10:00,173.76,173.79,173.66,173.71,19037.0,166.6279,166.6567,166.532,166.5799,19037.0
2019-06-24 14:15:00,173.72,173.78,173.7,173.7,27731.0,166.5895,166.6471,166.5704,166.5704,27731.0
2019-06-24 14:20:00,173.67,173.83,173.67,173.8,29493.0,166.5416,166.695,166.5416,166.6663,29493.0
2019-06-24 14:25:00,173.8,173.81,173.69,173.79,27075.0,166.6663,166.6758,166.5608,166.6567,27075.0
2019-06-24 14:30:00,173.79,173.8,173.74,173.74,22788.0,166.6567,166.6663,166.6087,166.6087,22788.0
2019-06-24 14:35:00,173.74,173.76,173.65,173.72,30933.0,166.6087,166.6279,166.5224,166.5895,30933.0
2019-06-24 14:40:00,173.72,173.74,173.64,173.68,24241.0,166.5895,166.6087,166.5128,166.5512,24241.0
2019-06-24 14:45:00,173.67,173.85,173.66,173.84,31037.0,166.5416,166.7142,166.532,166.7046,31037.0
2019-06-24 14:50:00,173.85,173.92,173.85,173.91,25028.0,166.7142,166.7813,166.7142,166.7717,25028.0
2019-06-24 14:55:00,173.91,174.0,173.86,173.96,28348.0,166.7717,166.858,166.7238,166.8197,28348.0
2019-06-24 15:00:00,173.96,173.99,173.86,173.91,22819.0,166.8197,166.8485,166.7238,166.7717,22819.0
2019-06-24 15:05:00,173.9,173.98,173.8,173.81,26180.0,166.7621,166.8389,166.6663,166.6758,26180.0
2019-06-24 15:10:00,173.82,173.96,173.77,173.89,29890.0,166.6854,166.8197,166.6375,166.7526,29890.0
2019-06-24 15:15:00,173.89,174.06,173.89,174.02,38195.0,166.7526,166.9156,166.7526,166.8772,38195.0
2019-06-24 15:20:00,174.01,174.19,173.99,174.14,58189.0,166.8676,167.0402,166.8485,166.9923,58189.0
2019-06-24 15:25:00,174.15,174.19,174.11,174.14,45958.0,167.0019,167.0402,166.9635,166.9923,45958.0
2019-06-24 15:30:00,174.15,174.18,174.07,174.09,72343.0,167.0019,167.0307,166.9252,166.9443,72343.0
2019-06-24 15:35:00,174.09,174.16,174.04,174.13,75153.0,166.9443,167.0115,166.8964,166.9827,75153.0
2019-06-24 15:40:00,174.12,174.15,174.07,174.11,47202.0,166.9731,167.0019,166.9252,166.9635,47202.0
2019-06-24 15:45:00,174.09,174.1,173.86,173.86,54048.0,166.9443,166.9539,166.7238,166.7238,54048.0
2019-06-24 15:50:00,173.86,173.98,173.84,173.9,93710.0,166.7238,166.8389,166.7046,166.7621,93710.0
2019-06-24 15:55:00,173.91,173.97,173.7,173.88,216063.0,166.7717,166.8293,166.5704,166.743,216063.0
2019-06-25 09:30:00,174.81,174.94,174.3,174.43,197978.0,167.6348,167.7595,167.1457,167.2704,197978.0
2019-06-25 09:35:00,174.42,174.61,173.99,174.27,72126.0,167.2608,167.443,166.8485,167.117,72126.0
2019-06-25 09:40:00,174.28,174.6,174.13,174.39,89440.0,167.1266,167.4334,166.9827,167.232,89440.0
2019-06-25 09:45:00,174.41,174.57,174.18,174.28,70273.0,167.2512,167.4046,167.0307,167.1266,70273.0
2019-06-25 09:50:00,174.28,174.5,174.14,174.47,52136.0,167.1266,167.3375,166.9923,167.3088,52136.0
2019-06-25 09:55:00,174.49,174.53,174.24,174.28,77723.0,167.3279,167.3663,167.0882,167.1266,77723.0
2019-06-25 10:00:00,174.27,174.28,173.97,174.02,87174.0,167.117,167.1266,166.8293,166.8772,87174.0
2019-06-25 10:05:00,174.01,174.06,173.81,174.05,75488.0,166.8676,166.9156,166.6758,166.906,75488.0
2019-06-25 10:10:00,174.04,174.04,173.39,173.55,83917.0,166.8964,166.8964,166.2731,166.4265,83917.0
2019-06-25 10:15:00,173.55,173.55,173.21,173.31,55157.0,166.4265,166.4265,166.1005,166.1964,55157.0
2019-06-25 10:20:00,173.31,173.38,173.04,173.21,76801.0,166.1964,166.2635,165.9374,166.1005,76801.0
2019-06-25 10:25:00,173.21,173.53,173.21,173.51,63429.0,166.1005,166.4073,166.1005,166.3882,63429.0
2019-06-25 10:30:00,173.51,173.61,173.42,173.45,34665.0,166.3882,166.4841,166.3018,166.3306,34665.0
2019-06-25 10:35:00,173.46,173.46,172.84,172.85,45441.0,166.3402,166.3402,165.7457,165.7552,45441.0
2019-06-25 10:40:00,172.84,173.14,172.84,172.97,42058.0,165.7457,166.0333,165.7457,165.8703,42058.0
2019-06-25 10:45:00,172.99,173.1,172.84,172.87,26887.0,165.8895,165.995,165.7457,165.7744,26887.0
2019-06-25 10:50:00,172.92,173.07,172.56,172.59,60862.0,165.8224,165.9662,165.4771,165.5059,60862.0
2019-06-25 10:55:00,172.6,172.6,172.17,172.5,77991.0,165.5155,165.5155,165.1032,165.4196,77991.0
2019-06-25 11:00:00,172.51,172.54,172.3,172.49,47730.0,165.4292,165.458,165.2278,165.41,47730.0
2019-06-25 11:05:00,172.49,172.64,172.41,172.59,50333.0,165.41,165.5539,165.3333,165.5059,50333.0
2019-06-25 11:10:00,172.59,172.76,172.56,172.74,50390.0,165.5059,165.6689,165.4771,165.6498,50390.0
2019-06-25 11:15:00,172.75,172.94,172.66,172.91,54766.0,165.6594,165.8416,165.573,165.8128,54766.0
2019-06-25 11:20:00,172.9,173.06,172.89,172.97,36672.0,165.8032,165.9566,165.7936,165.8703,36672.0
2019-06-25 11:25:00,172.98,173.07,172.92,172.96,35283.0,165.8799,165.9662,165.8224,165.8607,35283.0
2019-06-25 11:30:00,172.99,173.04,172.89,172.92,25683.0,165.8895,165.9374,165.7936,165.8224,25683.0
2019-06-25 11:35:00,172.93,173.13,172.93,172.96,39661.0,165.832,166.0238,165.832,165.8607,39661.0
2019-06-25 11:40:00,172.96,173.05,172.92,173.03,27092.0,165.8607,165.947,165.8224,165.9279,27092.0
2019-06-25 11:45:00,173.06,173.07,172.88,173.02,28115.0,165.9566,165.9662,165.784,165.9183,28115.0
2019-06-25 11:50:00,173.01,173.09,172.94,173.04,110137.0,165.9087,165.9854,165.8416,165.9374,110137.0
2019-06-25 11:55:00,173.03,173.12,173.01,173.08,30114.0,165.9279,166.0142,165.9087,165.9758,30114.0
2019-06-25 12:00:00,173.06,173.08,172.89,172.89,27577.0,165.9566,165.9758,165.7936,165.7936,27577.0
2019-06-25 12:05:00,172.89,173.01,172.83,172.85,33818.0,165.7936,165.9087,165.7361,165.7552,33818.0
2019-06-25 12:10:00,172.86,172.93,172.78,172.89,22403.0,165.7648,165.832,165.6881,165.7936,22403.0
2019-06-25 12:15:00,172.9,172.91,172.81,172.87,17376.0,165.8032,165.8128,165.7169,165.7744,17376.0
2019-06-25 12:20:00,172.88,172.9,172.75,172.84,23330.0,165.784,165.8032,165.6594,165.7457,23330.0
2019-06-25 12:25:00,172.82,172.87,172.64,172.69,27774.0,165.7265,165.7744,165.5539,165.6018,27774.0
2019-06-25 12:30:00,172.68,172.76,172.59,172.6,35237.0,165.5922,165.6689,165.5059,165.5155,35237.0
2019-06-25 12:35:00,172.58,172.59,172.03,172.07,70173.0,165.4963,165.5059,164.9689,165.0073,70173.0
2019-06-25 12:40:00,172.04,172.15,171.94,171.99,45149.0,164.9785,165.084,164.8826,164.9305,45149.0
2019-06-25 12:45:00,171.99,172.12,171.96,172.12,29585.0,164.9305,165.0552,164.9018,165.0552,29585.0
2019-06-25 12:50:00,172.13,172.22,172.11,172.18,25830.0,165.0648,165.1511,165.0456,165.1127,25830.0
2019-06-25 12:55:00,172.19,172.25,172.12,172.13,21446.0,165.1223,165.1799,165.0552,165.0648,21446.0
2019-06-25 13:00:00,172.14,172.15,171.67,172.03,73690.0,165.0744,165.084,164.6237,164.9689,73690.0
2019-06-25 13:05:00,172.01,172.13,171.91,172.1,45393.0,164.9497,165.0648,164.8538,165.036,45393.0
2019-06-25 13:10:00,172.1,172.13,171.94,171.99,28626.0,165.036,165.0648,164.8826,164.9305,28626.0
2019-06-25 13:15:00,172.0,172.04,171.87,172.0,30984.0,164.9401,164.9785,164.8155,164.9401,30984.0
2019-06-25 13:20:00,172.0,172.09,171.85,171.95,33017.0,164.9401,165.0264,164.7963,164.8922,33017.0
2019-06-25 13:25:00,171.94,172.14,171.94,172.12,40616.0,164.8826,165.0744,164.8826,165.0552,40616.0
2019-06-25 13:30:00,172.13,172.33,172.06,172.33,27287.0,165.0648,165.2566,164.9977,165.2566,27287.0
2019-06-25 13:35:00,172.34,172.53,172.23,172.28,22953.0,165.2662,165.4484,165.1607,165.2086,22953.0
2019-06-25 13:40:00,172.3,172.31,172.18,172.18,16122.0,165.2278,165.2374,165.1127,165.1127,16122.0
2019-06-25 13:45:00,172.19,172.27,172.11,172.13,32599.0,165.1223,165.1991,165.0456,165.0648,32599.0
2019-06-25 13:50:00,172.12,172.17,171.96,171.98,36566.0,165.0552,165.1032,164.9018,164.921,36566.0
2019-06-25 13:55:00,171.96,172.01,171.84,171.87,24563.0,164.9018,164.9497,164.7867,164.8155,24563.0
2019-06-25 14:00:00,171.88,171.91,171.77,171.79,40223.0,164.8251,164.8538,164.7196,164.7388,40223.0
2019-06-25 14:05:00,171.77,171.86,171.72,171.82,31051.0,164.7196,164.8059,164.6716,164.7675,31051.0
2019-06-25 14:10:00,171.81,171.82,171.7,171.72,45869.0,164.7579,164.7675,164.6524,164.6716,45869.0
2019-06-25 14:15:00,171.73,171.74,171.59,171.6,46877.0,164.6812,164.6908,164.547,164.5566,46877.0
2019-06-25 14:20:00,171.6,171.6,171.31,171.31,52375.0,164.5566,164.5566,164.2785,164.2785,52375.0
2019-06-25 14:25:00,171.32,171.34,171.1,171.14,60368.0,164.288,164.3072,164.0771,164.1154,60368.0
2019-06-25 14:30:00,171.12,171.21,170.9,170.94,72504.0,164.0963,164.1826,163.8853,163.9236,72504.0
2019-06-25 14:35:00,170.94,170.99,170.61,170.75,73012.0,163.9236,163.9716,163.6072,163.7414,73012.0
2019-06-25 14:40:00,170.74,170.81,170.59,170.65,64150.0,163.7319,163.799,163.588,163.6455,64150.0
2019-06-25 14:45:00,170.63,170.81,170.59,170.81,152816.0,163.6264,163.799,163.588,163.799,152816.0
2019-06-25 14:50:00,170.81,170.81,170.61,170.75,45627.0,163.799,163.799,163.6072,163.7414,45627.0
2019-06-25 14:55:00,170.75,170.9,170.73,170.8,64164.0,163.7414,163.8853,163.7223,163.7894,64164.0
2019-06-25 15:00:00,170.8,170.85,170.67,170.71,51487.0,163.7894,163.8373,163.6647,163.7031,51487.0
2019-06-25 15:05:00,170.71,171.02,170.71,170.9,63759.0,163.7031,164.0004,163.7031,163.8853,63759.0
2019-06-25 15:10:00,170.91,170.96,170.68,170.74,38698.0,163.8949,163.9428,163.6743,163.7319,38698.0
2019-06-25 15:15:00,170.74,170.82,170.69,170.7,41536.0,163.7319,163.8086,163.6839,163.6935,41536.0
2019-06-25 15:20:00,170.7,170.92,170.66,170.91,60899.0,163.6935,163.9045,163.6551,163.8949,60899.0
2019-06-25 15:25:00,170.91,171.09,170.8,171.03,53982.0,163.8949,164.0675,163.7894,164.0099,53982.0
2019-06-25 15:30:00,171.01,171.1,170.9,170.98,48073.0,163.9908,164.0771,163.8853,163.962,48073.0
2019-06-25 15:35:00,170.99,171.26,170.98,171.25,60537.0,163.9716,164.2305,163.962,164.2209,60537.0
2019-06-25 15:40:00,171.25,171.31,171.13,171.14,79887.0,164.2209,164.2785,164.1058,164.1154,79887.0
2019-06-25 15:45:00,171.14,171.29,170.92,170.96,118758.0,164.1154,164.2593,163.9045,163.9428,118758.0
2019-06-25 15:50:00,170.97,171.31,170.86,171.27,136036.0,163.9524,164.2785,163.8469,164.2401,136036.0
2019-06-25 15:55:00,171.26,171.4,171.16,171.26,263513.0,164.2305,164.3648,164.1346,164.2305,263513.0
2019-06-26 09:30:00,171.39,171.89,171.21,171.67,207626.0,164.3552,164.8346,164.1826,164.6237,207626.0
2019-06-26 09:35:00,171.71,172.21,171.52,172.21,51835.0,164.662,165.1415,164.4798,165.1415,51835.0
2019-06-26 09:40:00,172.2,172.39,171.7,171.83,48940.0,165.1319,165.3141,164.6524,164.7771,48940.0
2019-06-26 09:45:00,171.81,171.86,171.37,171.38,64975.0,164.7579,164.8059,164.336,164.3456,64975.0
2019-06-26 09:50:00,171.39,171.47,171.14,171.39,63338.0,164.3552,164.4319,164.1154,164.3552,63338.0
2019-06-26 09:55:00,171.4,171.57,171.27,171.53,46395.0,164.3648,164.5278,164.2401,164.4894,46395.0
2019-06-26 10:00:00,171.51,171.64,171.41,171.58,28805.0,164.4702,164.5949,164.3744,164.5374,28805.0
2019-06-26 10:05:00,171.57,171.8,171.54,171.8,35746.0,164.5278,164.7483,164.499,164.7483,35746.0
2019-06-26 10:10:00,171.82,171.86,171.42,171.54,40942.0,164.7675,164.8059,164.3839,164.499,40942.0
2019-06-26 10:15:00,171.5,171.55,171.29,171.31,34314.0,164.4607,164.5086,164.2593,164.2785,34314.0
2019-06-26 10:20:00,171.31,171.44,171.19,171.34,36718.0,164.2785,164.4031,164.1634,164.3072,36718.0
2019-06-26 10:25:00,171.36,171.77,171.31,171.55,51857.0,164.3264,164.7196,164.2785,164.5086,51857.0
2019-06-26 10:30:00,171.57,171.71,171.44,171.69,30462.0,164.5278,164.662,164.4031,164.6429,30462.0
2019-06-26 10:35:00,171.7,171.73,171.55,171.67,35031.0,164.6524,164.6812,164.5086,164.6237,35031.0
2019-06-26 10:40:00,171.69,171.8,171.61,171.75,37691.0,164.6429,164.7483,164.5661,164.7004,37691.0
2019-06-26 10:45:00,171.75,171.87,171.71,171.87,42900.0,164.7004,164.8155,164.662,164.8155,42900.0
2019-06-26 10:50:00,171.87,171.97,171.84,171.96,43059.0,164.8155,164.9114,164.7867,164.9018,43059.0
2019-06-26 10:55:00,171.96,172.19,171.91,172.15,41015.0,164.9018,165.1223,164.8538,165.084,41015.0
2019-06-26 11:00:00,172.14,172.21,172.03,172.17,38087.0,165.0744,165.1415,164.9689,165.1032,38087.0
2019-06-26 11:05:00,172.15,172.22,172.06,172.15,38231.0,165.084,165.1511,164.9977,165.084,38231.0
2019-06-26 11:10:00,172.15,172.26,171.88,171.93,37148.0,165.084,165.1895,164.8251,164.873,37148.0
2019-06-26 11:15:00,171.91,171.98,171.82,171.85,41795.0,164.8538,164.921,164.7675,164.7963,41795.0
2019-06-26 11:20:00,171.84,172.08,171.84,172.0,27239.0,164.7867,165.0169,164.7867,164.9401,27239.0
2019-06-26 11:25:00,172.01,172.18,171.98,172.16,26096.0,164.9497,165.1127,164.921,165.0936,26096.0
2019-06-26 11:30:00,172.16,172.17,171.84,171.92,25314.0,165.0936,165.1032,164.7867,164.8634,25314.0
2019-06-26 11:35:00,171.94,172.03,171.83,171.85,19430.0,164.8826,164.9689,164.7771,164.7963,19430.0
2019-06-26 11:40:00,171.83,171.94,171.77,171.92,22752.0,164.7771,164.8826,164.7196,164.8634,22752.0
2019-06-26 11:45:00,171.91,171.95,171.77,171.78,18030.0,164.8538,164.8922,164.7196,164.7292,18030.0
2019-06-26 11:50:00,171.8,171.88,171.74,171.87,16260.0,164.7483,164.8251,164.6908,164.8155,16260.0
2019-06-26 11:55:00,171.87,171.97,171.82,171.92,26936.0,164.8155,164.9114,164.7675,164.8634,26936.0
2019-06-26 12:00:00,171.94,172.07,171.78,171.78,28281.0,164.8826,165.0073,164.7292,164.7292,28281.0
2019-06-26 12:05:00,171.81,171.94,171.78,171.88,22076.0,164.7579,164.8826,164.7292,164.8251,22076.0
2019-06-26 12:10:00,171.85,171.91,171.82,171.85,17066.0,164.7963,164.8538,164.7675,164.7963,17066.0
2019-06-26 12:15:00,171.81,171.81,171.59,171.61,27564.0,164.7579,164.7579,164.547,164.5661,27564.0
2019-06-26 12:20:00,171.63,171.64,171.43,171.62,23227.0,164.5853,164.5949,164.3935,164.5757,23227.0
2019-06-26 12:25:00,171.63,171.72,171.56,171.57,15357.0,164.5853,164.6716,164.5182,164.5278,15357.0
2019-06-26 12:30:00,171.57,171.61,171.47,171.49,19545.0,164.5278,164.5661,164.4319,164.4511,19545.0
2019-06-26 12:35:00,171.49,171.61,171.45,171.61,33875.0,164.4511,164.5661,164.4127,164.5661,33875.0
2019-06-26 12:40:00,171.61,171.7,171.59,171.6,22675.0,164.5661,164.6524,164.547,164.5566,22675.0
2019-06-26 12:45:00,171.6,171.6,171.42,171.55,21401.0,164.5566,164.5566,164.3839,164.5086,21401.0
2019-06-26 12:50:00,171.57,171.59,171.43,171.56,26501.0,164.5278,164.547,164.3935,164.5182,26501.0
2019-06-26 12:55:00,171.57,171.65,171.54,171.64,16281.0,164.5278,164.6045,164.499,164.5949,16281.0
2019-06-26 13:00:00,171.66,171.66,171.52,171.64,23856.0,164.6141,164.6141,164.4798,164.5949,23856.0
2019-06-26 13:05:00,171.63,171.64,171.42,171.49,23554.0,164.5853,164.5949,164.3839,164.4511,23554.0
2019-06-26 13:10:00,171.49,171.49,171.34,171.4,23428.0,164.4511,164.4511,164.3072,164.3648,23428.0
2019-06-26 13:15:00,171.4,171.49,171.38,171.46,17047.0,164.3648,164.4511,164.3456,164.4223,17047.0
2019-06-26 13:20:00,171.45,171.5,171.36,171.4,16994.0,164.4127,164.4607,164.3264,164.3648,16994.0
2019-06-26 13:25:00,171.42,171.48,171.3,171.32,20608.0,164.3839,164.4415,164.2689,164.288,20608.0
2019-06-26 13:30:00,171.31,171.39,171.27,171.28,22467.0,164.2785,164.3552,164.2401,164.2497,22467.0
2019-06-26 13:35:00,171.28,171.29,171.11,171.29,21796.0,164.2497,164.2593,164.0867,164.2593,21796.0
2019-06-26 13:40:00,171.29,171.29,171.09,171.18,19695.0,164.2593,164.2593,164.0675,164.1538,19695.0
2019-06-26 13:45:00,171.16,171.17,171.03,171.17,23872.0,164.1346,164.1442,164.0099,164.1442,23872.0
2019-06-26 13:50:00,171.14,171.18,171.05,171.05,18948.0,164.1154,164.1538,164.0291,164.0291,18948.0
2019-06-26 13:55:00,171.07,171.17,171.07,171.12,17835.0,164.0483,164.1442,164.0483,164.0963,17835.0
2019-06-26 14:00:00,171.12,171.17,171.07,171.12,27851.0,164.0963,164.1442,164.0483,164.0963,27851.0
2019-06-26 14:05:00,171.12,171.23,171.09,171.14,26608.0,164.0963,164.2017,164.0675,164.1154,26608.0
2019-06-26 14:10:00,171.12,171.25,171.12,171.18,22756.0,164.0963,164.2209,164.0963,164.1538,22756.0
2019-06-26 14:15:00,171.21,171.24,171.07,171.09,20380.0,164.1826,164.2113,164.0483,164.0675,20380.0
2019-06-26 14:20:00,171.09,171.12,170.95,170.96,37893.0,164.0675,164.0963,163.9332,163.9428,37893.0
2019-06-26 14:25:00,170.96,171.01,170.84,170.98,31423.0,163.9428,163.9908,163.8277,163.962,31423.0
2019-06-26 14:30:00,170.99,171.02,170.9,171.02,42859.0,163.9716,164.0004,163.8853,164.0004,42859.0
2019-06-26 14:35:00,171.03,171.06,170.93,170.98,22450.0,164.0099,164.0387,163.9141,163.962,22450.0
2019-06-26 14:40:00,170.98,171.02,170.81,170.89,25644.0,163.962,164.0004,163.799,163.8757,25644.0
2019-06-26 14:45:00,170.89,171.06,170.88,171.01,29999.0,163.8757,164.0387,163.8661,163.9908,29999.0
2019-06-26 14:50:00,171.01,171.05,170.93,170.99,24033.0,163.9908,164.0291,163.9141,163.9716,24033.0
2019-06-26 14:55:00,170.99,171.25,170.96,171.21,34217.0,163.9716,164.2209,163.9428,164.1826,34217.0
2019-06-26 15:00:00,171.21,171.4,171.21,171.37,42958.0,164.1826,164.3648,164.1826,164.336,42958.0
2019-06-26 15:05:00,171.37,171.41,171.3,171.41,39101.0,164.336,164.3744,164.2689,164.3744,39101.0
2019-06-26 15:10:00,171.41,171.45,171.3,171.36,49258.0,164.3744,164.4127,164.2689,164.3264,49258.0
2019-06-26 15:15:00,171.36,171.45,171.31,171.41,45995.0,164.3264,164.4127,164.2785,164.3744,45995.0
2019-06-26 15:20:00,171.4,171.47,171.38,171.43,41027.0,164.3648,164.4319,164.3456,164.3935,41027.0
2019-06-26 15:25:00,171.42,171.47,171.35,171.45,51524.0,164.3839,164.4319,164.3168,164.4127,51524.0
2019-06-26 15:30:00,171.44,171.66,171.38,171.42,104039.0,164.4031,164.6141,164.3456,164.3839,104039.0
2019-06-26 15:35:00,171.41,171.52,171.37,171.39,68701.0,164.3744,164.4798,164.336,164.3552,68701.0
2019-06-26 15:40:00,171.39,171.5,171.36,171.37,69751.0,164.3552,164.4607,164.3264,164.336,69751.0
2019-06-26 15:45:00,171.36,171.46,171.29,171.46,69605.0,164.3264,164.4223,164.2593,164.4223,69605.0
2019-06-26 15:50:00,171.47,171.51,171.3,171.31,127539.0,164.4319,164.4702,164.2689,164.2785,127539.0
2019-06-26 15:55:00,171.31,171.4,171.02,171.09,239115.0,164.2785,164.3648,164.0004,164.0675,239115.0
2019-06-27 09:30:00,172.12,172.4,171.71,171.71,136960.0,165.0552,165.3237,164.662,164.662,136960.0
2019-06-27 09:35:00,171.77,171.81,171.18,171.18,31822.0,164.7196,164.7579,164.1538,164.1538,31822.0
2019-06-27 09:40:00,171.17,171.39,171.02,171.29,36458.0,164.1442,164.3552,164.0004,164.2593,36458.0
2019-06-27 09:45:00,171.26,171.62,171.23,171.31,54873.0,164.2305,164.5757,164.2017,164.2785,54873.0
2019-06-27 09:50:00,171.3,171.46,171.16,171.38,35209.0,164.2689,164.4223,164.1346,164.3456,35209.0
2019-06-27 09:55:00,171.37,171.6,171.33,171.42,20555.0,164.336,164.5566,164.2976,164.3839,20555.0
2019-06-27 10:00:00,171.41,171.44,171.15,171.33,41149.0,164.3744,164.4031,164.125,164.2976,41149.0
2019-06-27 10:05:00,171.34,171.41,171.15,171.21,29972.0,164.3072,164.3744,164.125,164.1826,29972.0
2019-06-27 10:10:00,171.2,171.28,171.04,171.19,25354.0,164.173,164.2497,164.0195,164.1634,25354.0
2019-06-27 10:15:00,171.2,171.28,171.03,171.27,28547.0,164.173,164.2497,164.0099,164.2401,28547.0
2019-06-27 10:20:00,171.25,171.42,171.24,171.28,23290.0,164.2209,164.3839,164.2113,164.2497,23290.0
2019-06-27 10:25:00,171.27,171.29,171.04,171.16,36439.0,164.2401,164.2593,164.0195,164.1346,36439.0
2019-06-27 10:30:00,171.19,171.32,171.15,171.15,29462.0,164.1634,164.288,164.125,164.125,29462.0
2019-06-27 10:35:00,171.16,171.25,171.12,171.25,52706.0,164.1346,164.2209,164.0963,164.2209,52706.0
2019-06-27 10:40:00,171.25,171.25,171.09,171.18,39283.0,164.2209,164.2209,164.0675,164.1538,39283.0
2019-06-27 10:45:00,171.17,171.34,171.11,171.32,26699.0,164.1442,164.3072,164.0867,164.288,26699.0
2019-06-27 10:50:00,171.33,171.33,171.11,171.11,16517.0,164.2976,164.2976,164.0867,164.0867,16517.0
2019-06-27 10:55:00,171.1,171.11,170.99,170.99,71680.0,164.0771,164.0867,163.9716,163.9716,71680.0
2019-06-27 11:00:00,170.98,171.01,170.61,170.62,44558.0,163.962,163.9908,163.6072,163.6168,44558.0
2019-06-27 11:05:00,170.62,170.87,170.61,170.81,28950.0,163.6168,163.8565,163.6072,163.799,28950.0
2019-06-27 11:10:00,170.79,170.86,170.67,170.77,20815.0,163.7798,163.8469,163.6647,163.7606,20815.0
2019-06-27 11:15:00,170.76,170.97,170.55,170.8,75800.0,163.751,163.9524,163.5497,163.7894,75800.0
2019-06-27 11:20:00,170.82,170.86,170.62,170.64,33550.0,163.8086,163.8469,163.6168,163.636,33550.0
2019-06-27 11:25:00,170.64,170.68,170.53,170.53,57521.0,163.636,163.6743,163.5305,163.5305,57521.0
2019-06-27 11:30:00,170.53,170.61,170.4,170.57,45078.0,163.5305,163.6072,163.4058,163.5688,45078.0
2019-06-27 11:35:00,170.58,170.63,170.53,170.58,40372.0,163.5784,163.6264,163.5305,163.5784,40372.0
2019-06-27 11:40:00,170.58,170.62,170.51,170.55,29191.0,163.5784,163.6168,163.5113,163.5497,29191.0
2019-06-27 11:45:00,170.55,170.55,170.32,170.48,30392.0,163.5497,163.5497,163.3291,163.4825,30392.0
2019-06-27 11:50:00,170.48,170.51,170.4,170.47,23318.0,163.4825,163.5113,163.4058,163.4729,23318.0
2019-06-27 11:55:00,170.46,170.53,170.39,170.44,27064.0,163.4633,163.5305,163.3962,163.4442,27064.0
2019-06-27 12:00:00,170.45,170.58,170.4,170.57,28124.0,163.4538,163.5784,163.4058,163.5688,28124.0
2019-06-27 12:05:00,170.58,170.8,170.53,170.8,68031.0,163.5784,163.7894,163.5305,163.7894,68031.0
2019-06-27 12:10:00,170.85,171.08,170.85,170.97,37663.0,163.8373,164.0579,163.8373,163.9524,37663.0
2019-06-27 12:15:00,170.97,171.04,170.94,170.96,25207.0,163.9524,164.0195,163.9236,163.9428,25207.0
2019-06-27 12:20:00,170.98,171.02,170.94,170.97,37946.0,163.962,164.0004,163.9236,163.9524,37946.0
2019-06-27 12:25:00,170.98,171.04,170.86,170.91,22149.0,163.962,164.0195,163.8469,163.8949,22149.0
2019-06-27 12:30:00,170.93,171.02,170.91,170.94,22379.0,163.9141,164.0004,163.8949,163.9236,22379.0
2019-06-27 12:35:00,170.94,171.01,170.92,170.99,16790.0,163.9236,163.9908,163.9045,163.9716,16790.0
2019-06-27 12:40:00,171.0,171.01,170.81,170.88,17886.0,163.9812,163.9908,163.799,163.8661,17886.0
2019-06-27 12:45:00,170.87,170.92,170.83,170.84,13309.0,163.8565,163.9045,163.8182,163.8277,13309.0
2019-06-27 12:50:00,170.86,170.89,170.74,170.79,22141.0,163.8469,163.8757,163.7319,163.7798,22141.0
2019-06-27 12:55:00,170.81,170.82,170.71,170.71,15456.0,163.799,163.8086,163.7031,163.7031,15456.0
2019-06-27 13:00:00,170.72,170.8,170.66,170.8,14739.0,163.7127,163.7894,163.6551,163.7894,14739.0
2019-06-27 13:05:00,170.8,170.89,170.79,170.81,17597.0,163.7894,163.8757,163.7798,163.799,17597.0
2019-06-27 13:10:00,170.81,170.88,170.76,170.87,21464.0,163.799,163.8661,163.751,163.8565,21464.0
2019-06-27 13:15:00,170.87,170.9,170.84,170.84,23353.0,163.8565,163.8853,163.8277,163.8277,23353.0
2019-06-27 13:20:00,170.85,170.97,170.85,170.92,33375.0,163.8373,163.9524,163.8373,163.9045,33375.0
2019-06-27 13:25:00,170.92,171.02,170.9,170.98,19711.0,163.9045,164.0004,163.8853,163.962,19711.0
2019-06-27 13:30:00,171.0,171.01,170.93,170.99,31794.0,163.9812,163.9908,163.9141,163.9716,31794.0
2019-06-27 13:35:00,171.01,171.02,170.91,170.99,37915.0,163.9908,164.0004,163.8949,163.9716,37915.0
2019-06-27 13:40:00,170.99,171.0,170.92,170.96,21072.0,163.9716,163.9812,163.9045,163.9428,21072.0
2019-06-27 13:45:00,170.96,170.98,170.92,170.95,21574.0,163.9428,163.962,163.9045,163.9332,21574.0
2019-06-27 13:50:00,170.96,171.0,170.93,170.94,18009.0,163.9428,163.9812,163.9141,163.9236,18009.0
2019-06-27 13:55:00,170.94,171.0,170.89,170.98,25900.0,163.9236,163.9812,163.8757,163.962,25900.0
2019-06-27 14:00:00,170.99,171.01,170.95,171.0,41036.0,163.9716,163.9908,163.9332,163.9812,41036.0
2019-06-27 14:05:00,171.0,171.01,170.95,171.0,25575.0,163.9812,163.9908,163.9332,163.9812,25575.0
2019-06-27 14:10:00,171.0,171.02,170.97,170.99,29582.0,163.9812,164.0004,163.9524,163.9716,29582.0
2019-06-27 14:15:00,170.99,171.0,170.89,170.97,19396.0,163.9716,163.9812,163.8757,163.9524,19396.0
2019-06-27 14:20:00,170.97,171.0,170.94,170.99,18135.0,163.9524,163.9812,163.9236,163.9716,18135.0
2019-06-27 14:25:00,171.0,171.08,170.99,171.06,19346.0,163.9812,164.0579,163.9716,164.0387,19346.0
2019-06-27 14:30:00,171.07,171.19,171.06,171.13,38488.0,164.0483,164.1634,164.0387,164.1058,38488.0
2019-06-27 14:35:00,171.14,171.18,171.12,171.17,25293.0,164.1154,164.1538,164.0963,164.1442,25293.0
2019-06-27 14:40:00,171.17,171.19,171.13,171.14,27819.0,164.1442,164.1634,164.1058,164.1154,27819.0
2019-06-27 14:45:00,171.15,171.2,171.13,171.17,29213.0,164.125,164.173,164.1058,164.1442,29213.0
2019-06-27 14:50:00,171.17,171.2,171.14,171.16,29619.0,164.1442,164.173,164.1154,164.1346,29619.0
2019-06-27 14:55:00,171.16,171.28,171.11,171.13,50561.0,164.1346,164.2497,164.0867,164.1058,50561.0
2019-06-27 15:00:00,171.13,171.22,171.07,171.08,37989.0,164.1058,164.1922,164.0483,164.0579,37989.0
2019-06-27 15:05:00,171.08,171.08,170.99,171.02,37838.0,164.0579,164.0579,163.9716,164.0004,37838.0
2019-06-27 15:10:00,171.03,171.2,170.96,171.16,34067.0,164.0099,164.173,163.9428,164.1346,34067.0
2019-06-27 15:15:00,171.16,171.18,171.02,171.05,34496.0,164.1346,164.1538,164.0004,164.0291,34496.0
2019-06-27 15:20:00,171.05,171.08,170.98,171.04,32818.0,164.0291,164.0579,163.962,164.0195,32818.0
2019-06-27 15:25:00,171.04,171.13,171.04,171.11,30654.0,164.0195,164.1058,164.0195,164.0867,30654.0
2019-06-27 15:30:00,171.11,171.11,170.93,171.04,74454.0,164.0867,164.0867,163.9141,164.0195,74454.0
2019-06-27 15:35:00,171.05,171.06,170.96,171.05,54815.0,164.0291,164.0387,163.9428,164.0291,54815.0
2019-06-27 15:40:00,171.03,171.27,171.03,171.2,32930.0,164.0099,164.2401,164.0099,164.173,32930.0
2019-06-27 15:45:00,171.19,171.2,171.01,171.05,47772.0,164.1634,164.173,163.9908,164.0291,47772.0
2019-06-27 15:50:00,171.04,171.11,170.98,171.0,82739.0,164.0195,164.0867,163.962,163.9812,82739.0
2019-06-27 15:55:00,171.02,171.33,170.93,171.09,269160.0,164.0004,164.2976,163.9141,164.0675,269160.0
2019-06-28 09:30:00,171.96,172.01,171.28,171.63,159367.0,164.9018,164.9497,164.2497,164.5853,159367.0
2019-06-28 09:35:00,171.6,171.6,170.93,171.06,46237.0,164.5566,164.5566,163.9141,164.0387,46237.0
2019-06-28 09:40:00,171.06,171.22,171.0,171.14,32235.0,164.0387,164.1922,163.9812,164.1154,32235.0
2019-06-28 09:45:00,171.17,171.22,170.81,170.98,27309.0,164.1442,164.1922,163.799,163.962,27309.0
2019-06-28 09:50:00,170.98,171.01,170.78,170.97,24236.0,163.962,163.9908,163.7702,163.9524,24236.0
2019-06-28 09:55:00,170.96,171.1,170.84,171.08,36779.0,163.9428,164.0771,163.8277,164.0579,36779.0
2019-06-28 10:00:00,171.06,171.14,170.75,170.86,44721.0,164.0387,164.1154,163.7414,163.8469,44721.0
2019-06-28 10:05:00,170.87,171.16,170.86,170.99,40308.0,163.8565,164.1346,163.8469,163.9716,40308.0
2019-06-28 10:10:00,171.0,171.0,170.71,170.77,33005.0,163.9812,163.9812,163.7031,163.7606,33005.0
2019-06-28 10:15:00,170.78,170.86,170.62,170.65,32383.0,163.7702,163.8469,163.6168,163.6455,32383.0
2019-06-28 10:20:00,170.65,170.79,170.52,170.7,36116.0,163.6455,163.7798,163.5209,163.6935,36116.0
2019-06-28 10:25:00,170.68,170.76,170.57,170.71,27104.0,163.6743,163.751,163.5688,163.7031,27104.0
2019-06-28 10:30:00,170.72,170.79,170.66,170.76,33176.0,163.7127,163.7798,163.6551,163.751,33176.0
2019-06-28 10:35:00,170.76,170.92,170.75,170.86,41552.0,163.751,163.9045,163.7414,163.8469,41552.0
2019-06-28 10:40:00,170.84,170.98,170.83,170.96,34502.0,163.8277,163.962,163.8182,163.9428,34502.0
2019-06-28 10:45:00,170.97,171.08,170.88,170.89,28094.0,163.9524,164.0579,163.8661,163.8757,28094.0
2019-06-28 10:50:00,170.89,170.93,170.8,170.88,39199.0,163.8757,163.9141,163.7894,163.8661,39199.0
2019-06-28 10:55:00,170.87,171.0,170.85,170.97,28407.0,163.8565,163.9812,163.8373,163.9524,28407.0
2019-06-28 11:00:00,170.93,170.97,170.86,170.94,22348.0,163.9141,163.9524,163.8469,163.9236,22348.0
2019-06-28 11:05:00,170.94,171.04,170.87,170.91,42442.0,163.9236,164.0195,163.8565,163.8949,42442.0
2019-06-28 11:10:00,170.93,170.95,170.85,170.89,14597.0,163.9141,163.9332,163.8373,163.8757,14597.0
2019-06-28 11:15:00,170.89,170.97,170.85,170.97,19086.0,163.8757,163.9524,163.8373,163.9524,19086.0
2019-06-28 11:20:00,170.97,171.01,170.89,170.91,20930.0,163.9524,163.9908,163.8757,163.8949,20930.0
2019-06-28 11:25:00,170.92,171.23,170.91,171.15,53430.0,163.9045,164.2017,163.8949,164.125,53430.0
2019-06-28 11:30:00,171.15,171.32,171.12,171.25,28726.0,164.125,164.288,164.0963,164.2209,28726.0
2019-06-28 11:35:00,171.25,171.25,171.19,171.25,20074.0,164.2209,164.2209,164.1634,164.2209,20074.0
2019-06-28 11:40:00,171.27,171.39,171.21,171.34,16957.0,164.2401,164.3552,164.1826,164.3072,16957.0
2019-06-28 11:45:00,171.36,171.43,171.32,171.38,31833.0,164.3264,164.3935,164.288,164.3456,31833.0
2019-06-28 11:50:00,171.38,171.43,171.36,171.41,19667.0,164.3456,164.3935,164.3264,164.3744,19667.0
2019-06-28 11:55:00,171.41,171.47,171.35,171.4,26850.0,164.3744,164.4319,164.3168,164.3648,26850.0
2019-06-28 12:00:00,171.4,171.51,171.38,171.45,31236.0,164.3648,164.4702,164.3456,164.4127,31236.0
2019-06-28 12:05:00,171.45,171.57,171.44,171.54,23043.0,164.4127,164.5278,164.4031,164.499,23043.0
2019-06-28 12:10:00,171.54,171.63,171.52,171.61,20263.0,164.499,164.5853,164.4798,164.5661,20263.0
2019-06-28 12:15:00,171.62,171.71,171.59,171.71,29698.0,164.5757,164.662,164.547,164.662,29698.0
2019-06-28 12:20:00,171.7,171.96,171.69,171.96,45693.0,164.6524,164.9018,164.6429,164.9018,45693.0
2019-06-28 12:25:00,171.95,171.98,171.88,171.9,43896.0,164.8922,164.921,164.8251,164.8442,43896.0
2019-06-28 12:30:00,171.89,171.9,171.71,171.74,28238.0,164.8346,164.8442,164.662,164.6908,28238.0
2019-06-28 12:35:00,171.74,171.87,171.71,171.82,31890.0,164.6908,164.8155,164.662,164.7675,31890.0
2019-06-28 12:40:00,171.82,171.94,171.81,171.93,27735.0,164.7675,164.8826,164.7579,164.873,27735.0
2019-06-28 12:45:00,171.93,172.11,171.86,172.05,69824.0,164.873,165.0456,164.8059,164.9881,69824.0
2019-06-28 12:50:00,172.05,172.08,171.79,171.8,28414.0,164.9881,165.0169,164.7388,164.7483,28414.0
2019-06-28 12:55:00,171.79,171.79,171.67,171.72,15786.0,164.7388,164.7388,164.6237,164.6716,15786.0
2019-06-28 13:00:00,171.72,171.72,171.64,171.69,24952.0,164.6716,164.6716,164.5949,164.6429,24952.0
2019-06-28 13:05:00,171.7,171.72,171.64,171.64,16542.0,164.6524,164.6716,164.5949,164.5949,16542.0
2019-06-28 13:10:00,171.64,171.74,171.61,171.62,29127.0,164.5949,164.6908,164.5661,164.5757,29127.0
2019-06-28 13:15:00,171.58,171.64,171.54,171.56,18095.0,164.5374,164.5949,164.499,164.5182,18095.0
2019-06-28 13:20:00,171.55,171.57,171.49,171.54,27346.0,164.5086,164.5278,164.4511,164.499,27346.0
2019-06-28 13:25:00,171.53,171.56,171.48,171.56,18799.0,164.4894,164.5182,164.4415,164.5182,18799.0
2019-06-28 13:30:00,171.56,171.65,171.54,171.6,31340.0,164.5182,164.6045,164.499,164.5566,31340.0
2019-06-28 13:35:00,171.59,171.76,171.58,171.72,26672.0,164.547,164.71,164.5374,164.6716,26672.0
2019-06-28 13:40:00,171.72,171.74,171.57,171.6,16312.0,164.6716,164.6908,164.5278,164.5566,16312.0
2019-06-28 13:45:00,171.6,171.69,171.57,171.65,23517.0,164.5566,164.6429,164.5278,164.6045,23517.0
2019-06-28 13:50:00,171.64,171.66,171.57,171.58,26245.0,164.5949,164.6141,164.5278,164.5374,26245.0
2019-06-28 13:55:00,171.57,171.57,171.39,171.43,45588.0,164.5278,164.5278,164.3552,164.3935,45588.0
2019-06-28 14:00:00,171.42,171.52,171.37,171.48,27338.0,164.3839,164.4798,164.336,164.4415,27338.0
2019-06-28 14:05:00,171.49,171.51,171.42,171.47,30628.0,164.4511,164.4702,164.3839,164.4319,30628.0
2019-06-28 14:10:00,171.49,171.54,171.42,171.44,29980.0,164.4511,164.499,164.3839,164.4031,29980.0
2019-06-28 14:15:00,171.45,171.53,171.41,171.5,44265.0,164.4127,164.4894,164.3744,164.4607,44265.0
2019-06-28 14:20:00,171.51,171.6,171.37,171.4,35878.0,164.4702,164.5566,164.336,164.3648,35878.0
2019-06-28 14:25:00,171.4,171.53,171.4,171.53,32181.0,164.3648,164.4894,164.3648,164.4894,32181.0
2019-06-28 14:30:00,171.53,171.72,171.52,171.72,34019.0,164.4894,164.6716,164.4798,164.6716,34019.0
2019-06-28 14:35:00,171.74,171.84,171.72,171.84,27447.0,164.6908,164.7867,164.6716,164.7867,27447.0
2019-06-28 14:40:00,171.83,171.85,171.76,171.77,24962.0,164.7771,164.7963,164.71,164.7196,24962.0
2019-06-28 14:45:00,171.76,171.81,171.68,171.81,49557.0,164.71,164.7579,164.6333,164.7579,49557.0
2019-06-28 14:50:00,171.81,171.82,171.63,171.75,32411.0,164.7579,164.7675,164.5853,164.7004,32411.0
2019-06-28 14:55:00,171.74,171.83,171.7,171.75,34179.0,164.6908,164.7771,164.6524,164.7004,34179.0
2019-06-28 15:00:00,171.76,171.77,171.66,171.68,28917.0,164.71,164.7196,164.6141,164.6333,28917.0
2019-06-28 15:05:00,171.68,171.71,171.62,171.69,27896.0,164.6333,164.662,164.5757,164.6429,27896.0
2019-06-28 15:10:00,171.68,171.73,171.5,171.54,42117.0,164.6333,164.6812,164.4607,164.499,42117.0
2019-06-28 15:15:00,171.55,171.6,171.45,171.59,35356.0,164.5086,164.5566,164.4127,164.547,35356.0
2019-06-28 15:20:00,171.59,171.6,171.43,171.44,44712.0,164.547,164.5566,164.3935,164.4031,44712.0
2019-06-28 15:25:00,171.44,171.48,171.38,171.41,72690.0,164.4031,164.4415,164.3456,164.3744,72690.0
2019-06-28 15:30:00,171.4,171.58,171.23,171.53,46129.0,164.3648,164.5374,164.2017,164.4894,46129.0
2019-06-28 15:35:00,171.54,171.74,171.51,171.74,49767.0,164.499,164.6908,164.4702,164.6908,49767.0
2019-06-28 15:40:00,171.74,171.98,171.71,171.91,69523.0,164.6908,164.921,164.662,164.8538,69523.0
2019-06-28 15:45:00,171.92,171.96,171.8,171.8,49469.0,164.8634,164.9018,164.7483,164.7483,49469.0
2019-06-28 15:50:00,171.81,172.24,171.81,172.04,209773.0,164.7579,165.1703,164.7579,164.9785,209773.0
2019-06-28 15:55:00,172.08,173.0,172.08,172.66,805109.0,165.0169,165.8991,165.0169,165.573,805109.0
2019-07-01 09:30:00,175.33,175.54,174.06,174.16,382216.0,168.1335,168.3348,166.9156,167.0115,382216.0
2019-07-01 09:35:00,174.19,174.81,174.18,174.46,103623.0,167.0402,167.6348,167.0307,167.2992,103623.0
2019-07-01 09:40:00,174.5,174.58,174.04,174.09,110337.0,167.3375,167.4142,166.8964,166.9443,110337.0
2019-07-01 09:45:00,174.08,174.12,173.26,173.42,109860.0,166.9348,166.9731,166.1484,166.3018,109860.0
2019-07-01 09:50:00,173.44,173.83,173.33,173.78,84474.0,166.321,166.695,166.2155,166.6471,84474.0
2019-07-01 09:55:00,173.81,173.95,173.62,173.84,72380.0,166.6758,166.8101,166.4936,166.7046,72380.0
2019-07-01 10:00:00,173.84,173.99,173.78,173.88,77338.0,166.7046,166.8485,166.6471,166.743,77338.0
2019-07-01 10:05:00,173.88,173.91,173.52,173.54,109595.0,166.743,166.7717,166.3977,166.4169,109595.0
2019-07-01 10:10:00,173.52,173.52,173.23,173.49,76912.0,166.3977,166.3977,166.1196,166.369,76912.0
2019-07-01 10:15:00,173.48,173.69,173.22,173.69,77987.0,166.3594,166.5608,166.1101,166.5608,77987.0
2019-07-01 10:20:00,173.69,173.72,173.28,173.39,79723.0,166.5608,166.5895,166.1676,166.2731,79723.0
2019-07-01 10:25:00,173.37,173.44,173.08,173.08,53791.0,166.2539,166.321,165.9758,165.9758,53791.0
2019-07-01 10:30:00,173.07,173.17,172.74,172.77,69197.0,165.9662,166.0621,165.6498,165.6785,69197.0
2019-07-01 10:35:00,172.78,173.07,172.76,172.99,84589.0,165.6881,165.9662,165.6689,165.8895,84589.0
2019-07-01 10:40:00,172.98,173.22,172.93,173.01,28004.0,165.8799,166.1101,165.832,165.9087,28004.0
2019-07-01 10:45:00,173.01,173.21,172.99,173.07,36858.0,165.9087,166.1005,165.8895,165.9662,36858.0
2019-07-01 10:50:00,173.06,173.35,172.97,173.33,57177.0,165.9566,166.2347,165.8703,166.2155,57177.0
2019-07-01 10:55:00,173.33,173.33,173.14,173.26,48792.0,166.2155,166.2155,166.0333,166.1484,48792.0
2019-07-01 11:00:00,173.27,173.45,173.16,173.26,48541.0,166.158,166.3306,166.0525,166.1484,48541.0
2019-07-01 11:05:00,173.27,173.33,173.16,173.21,33019.0,166.158,166.2155,166.0525,166.1005,33019.0
2019-07-01 11:10:00,173.21,173.36,173.15,173.32,30195.0,166.1005,166.2443,166.0429,166.206,30195.0
2019-07-01 11:15:00,173.34,173.5,173.32,173.42,42045.0,166.2251,166.3786,166.206,166.3018,42045.0
2019-07-01 11:20:00,173.43,173.49,173.2,173.26,50676.0,166.3114,166.369,166.0909,166.1484,50676.0
2019-07-01 11:25:00,173.26,173.27,172.93,172.97,63069.0,166.1484,166.158,165.832,165.8703,63069.0
2019-07-01 11:30:00,172.99,173.48,172.99,173.36,91296.0,165.8895,166.3594,165.8895,166.2443,91296.0
2019-07-01 11:35:00,173.36,173.73,173.32,173.62,30941.0,166.2443,166.5991,166.206,166.4936,30941.0
2019-07-01 11:40:00,173.6,173.61,173.38,173.39,32867.0,166.4745,166.4841,166.2635,166.2731,32867.0
2019-07-01 11:45:00,173.37,173.59,173.37,173.53,25316.0,166.2539,166.4649,166.2539,166.4073,25316.0
2019-07-01 11:50:00,173.54,173.62,173.49,173.52,23698.0,166.4169,166.4936,166.369,166.3977,23698.0
2019-07-01 11:55:00,173.5,173.54,173.31,173.34,16986.0,166.3786,166.4169,166.1964,166.2251,16986.0
2019-07-01 12:00:00,173.35,173.66,173.34,173.57,37074.0,166.2347,166.532,166.2251,166.4457,37074.0
2019-07-01 12:05:00,173.57,173.59,173.44,173.5,22326.0,166.4457,166.4649,166.321,166.3786,22326.0
2019-07-01 12:10:00,173.51,173.66,173.51,173.66,30126.0,166.3882,166.532,166.3882,166.532,30126.0
2019-07-01 12:15:00,173.66,173.71,173.49,173.5,30052.0,166.532,166.5799,166.369,166.3786,30052.0
2019-07-01 12:20:00,173.54,173.54,173.34,173.37,18814.0,166.4169,166.4169,166.2251,166.2539,18814.0
2019-07-01 12:25:00,173.36,173.52,173.32,173.52,23866.0,166.2443,166.3977,166.206,166.3977,23866.0
2019-07-01 12:30:00,173.5,173.51,173.36,173.43,28335.0,166.3786,166.3882,166.2443,166.3114,28335.0
2019-07-01 12:35:00,173.44,173.49,173.4,173.43,34165.0,166.321,166.369,166.2827,166.3114,34165.0
2019-07-01 12:40:00,173.45,173.51,173.4,173.42,21150.0,166.3306,166.3882,166.2827,166.3018,21150.0
2019-07-01 12:45:00,173.42,173.46,173.3,173.42,27298.0,166.3018,166.3402,166.1868,166.3018,27298.0
2019-07-01 12:50:00,173.42,173.43,173.23,173.24,23997.0,166.3018,166.3114,166.1196,166.1292,23997.0
2019-07-01 12:55:00,173.24,173.28,173.06,173.16,27802.0,166.1292,166.1676,165.9566,166.0525,27802.0
2019-07-01 13:00:00,173.2,173.26,173.12,173.18,20522.0,166.0909,166.1484,166.0142,166.0717,20522.0
2019-07-01 13:05:00,173.17,173.51,173.16,173.47,39363.0,166.0621,166.3882,166.0525,166.3498,39363.0
2019-07-01 13:10:00,173.46,173.5,173.17,173.32,44996.0,166.3402,166.3786,166.0621,166.206,44996.0
2019-07-01 13:15:00,173.34,173.34,173.22,173.33,17998.0,166.2251,166.2251,166.1101,166.2155,17998.0
2019-07-01 13:20:00,173.34,173.36,173.18,173.23,46254.0,166.2251,166.2443,166.0717,166.1196,46254.0
2019-07-01 13:25:00,173.25,173.36,173.22,173.33,19243.0,166.1388,166.2443,166.1101,166.2155,19243.0
2019-07-01 13:30:00,173.34,173.36,173.19,173.26,18659.0,166.2251,166.2443,166.0813,166.1484,18659.0
2019-07-01 13:35:00,173.25,173.39,173.23,173.33,33627.0,166.1388,166.2731,166.1196,166.2155,33627.0
2019-07-01 13:40:00,173.32,173.47,173.32,173.39,24038.0,166.206,166.3498,166.206,166.2731,24038.0
2019-07-01 13:45:00,173.38,173.49,173.37,173.43,23528.0,166.2635,166.369,166.2539,166.3114,23528.0
2019-07-01 13:50:00,173.45,173.54,173.39,173.43,35630.0,166.3306,166.4169,166.2731,166.3114,35630.0
2019-07-01 13:55:00,173.43,173.52,173.39,173.47,24284.0,166.3114,166.3977,166.2731,166.3498,24284.0
2019-07-01 14:00:00,173.47,173.5,173.32,173.39,26692.0,166.3498,166.3786,166.206,166.2731,26692.0
2019-07-01 14:05:00,173.39,173.39,173.23,173.24,20243.0,166.2731,166.2731,166.1196,166.1292,20243.0
2019-07-01 14:10:00,173.26,173.43,173.24,173.4,32483.0,166.1484,166.3114,166.1292,166.2827,32483.0
2019-07-01 14:15:00,173.38,173.4,173.28,173.31,22651.0,166.2635,166.2827,166.1676,166.1964,22651.0
2019-07-01 14:20:00,173.32,173.42,173.31,173.4,33661.0,166.206,166.3018,166.1964,166.2827,33661.0
2019-07-01 14:25:00,173.4,173.42,173.31,173.34,29341.0,166.2827,166.3018,166.1964,166.2251,29341.0
2019-07-01 14:30:00,173.35,173.45,173.29,173.39,30774.0,166.2347,166.3306,166.1772,166.2731,30774.0
2019-07-01 14:35:00,173.39,173.4,173.24,173.36,31606.0,166.2731,166.2827,166.1292,166.2443,31606.0
2019-07-01 14:40:00,173.37,173.43,173.34,173.41,28056.0,166.2539,166.3114,166.2251,166.2923,28056.0
2019-07-01 14:45:00,173.42,173.58,173.39,173.47,36642.0,166.3018,166.4553,166.2731,166.3498,36642.0
2019-07-01 14:50:00,173.49,173.57,173.46,173.57,29931.0,166.369,166.4457,166.3402,166.4457,29931.0
2019-07-01 14:55:00,173.57,173.6,173.47,173.5,51992.0,166.4457,166.4745,166.3498,166.3786,51992.0
2019-07-01 15:00:00,173.5,173.84,173.49,173.77,53209.0,166.3786,166.7046,166.369,166.6375,53209.0
2019-07-01 15:05:00,173.77,173.9,173.74,173.85,40832.0,166.6375,166.7621,166.6087,166.7142,40832.0
2019-07-01 15:10:00,173.86,173.99,173.85,173.94,65353.0,166.7238,166.8485,166.7142,166.8005,65353.0
2019-07-01 15:15:00,173.95,174.0,173.92,173.96,43550.0,166.8101,166.858,166.7813,166.8197,43550.0
2019-07-01 15:20:00,173.97,174.01,173.93,173.98,53966.0,166.8293,166.8676,166.7909,166.8389,53966.0
2019-07-01 15:25:00,173.98,174.03,173.82,173.9,55318.0,166.8389,166.8868,166.6854,166.7621,55318.0
2019-07-01 15:30:00,173.9,173.99,173.87,173.89,51661.0,166.7621,166.8485,166.7334,166.7526,51661.0
2019-07-01 15:35:00,173.89,173.96,173.85,173.96,38398.0,166.7526,166.8197,166.7142,166.8197,38398.0
2019-07-01 15:40:00,173.97,174.03,173.86,173.88,77670.0,166.8293,166.8868,166.7238,166.743,77670.0
2019-07-01 15:45:00,173.88,173.89,173.77,173.79,56455.0,166.743,166.7526,166.6375,166.6567,56455.0
2019-07-01 15:50:00,173.78,173.96,173.78,173.92,120209.0,166.6471,166.8197,166.6471,166.7813,120209.0
2019-07-01 15:55:00,173.91,173.97,173.75,173.93,229954.0,166.7717,166.8293,166.6183,166.7909,229954.0
2019-07-02 09:30:00,174.1,174.3,173.7,174.03,162314.0,166.9539,167.1457,166.5704,166.8868,162314.0
2019-07-02 09:35:00,174.06,174.22,173.92,174.21,110289.0,166.9156,167.069,166.7813,167.0594,110289.0
2019-07-02 09:40:00,174.21,174.21,173.78,173.87,70588.0,167.0594,167.0594,166.6471,166.7334,70588.0
2019-07-02 09:45:00,173.88,173.9,173.33,173.42,74539.0,166.743,166.7621,166.2155,166.3018,74539.0
2019-07-02 09:50:00,173.45,173.74,173.4,173.51,51109.0,166.3306,166.6087,166.2827,166.3882,51109.0
2019-07-02 09:55:00,173.51,173.72,173.3,173.39,69945.0,166.3882,166.5895,166.1868,166.2731,69945.0
2019-07-02 10:00:00,173.39,173.68,173.38,173.68,54657.0,166.2731,166.5512,166.2635,166.5512,54657.0
2019-07-02 10:05:00,173.69,173.97,173.6,173.82,32164.0,166.5608,166.8293,166.4745,166.6854,32164.0
2019-07-02 10:10:00,173.8,173.97,173.71,173.9,39007.0,166.6663,166.8293,166.5799,166.7621,39007.0
2019-07-02 10:15:00,173.91,174.05,173.84,173.95,40385.0,166.7717,166.906,166.7046,166.8101,40385.0
2019-07-02 10:20:00,173.97,174.1,173.9,173.91,34570.0,166.8293,166.9539,166.7621,166.7717,34570.0
2019-07-02 10:25:00,173.94,174.22,173.93,174.2,80303.0,166.8005,167.069,166.7909,167.0498,80303.0
2019-07-02 10:30:00,174.2,174.48,174.16,174.39,51805.0,167.0498,167.3183,167.0115,167.232,51805.0
2019-07-02 10:35:00,174.37,174.56,174.34,174.56,57466.0,167.2129,167.3951,167.1841,167.3951,57466.0
2019-07-02 10:40:00,174.55,174.57,174.19,174.2,35116.0,167.3855,167.4046,167.0402,167.0498,35116.0
2019-07-02 10:45:00,174.22,174.57,174.2,174.47,37728.0,167.069,167.4046,167.0498,167.3088,37728.0
2019-07-02 10:50:00,174.47,174.57,174.4,174.41,44345.0,167.3088,167.4046,167.2416,167.2512,44345.0
2019-07-02 10:55:00,174.42,174.46,174.35,174.39,45948.0,167.2608,167.2992,167.1937,167.232,45948.0
2019-07-02 11:00:00,174.38,174.42,174.22,174.41,51299.0,167.2224,167.2608,167.069,167.2512,51299.0
2019-07-02 11:05:00,174.41,174.5,174.39,174.4,31036.0,167.2512,167.3375,167.232,167.2416,31036.0
2019-07-02 11:10:00,174.4,174.46,174.36,174.43,31204.0,167.2416,167.2992,167.2033,167.2704,31204.0
2019-07-02 11:15:00,174.43,174.53,174.37,174.45,54818.0,167.2704,167.3663,167.2129,167.2896,54818.0
2019-07-02 11:20:00,174.44,174.59,174.42,174.5,34114.0,167.28,167.4238,167.2608,167.3375,34114.0
2019-07-02 11:25:00,174.51,174.55,174.46,174.53,33742.0,167.3471,167.3855,167.2992,167.3663,33742.0
2019-07-02 11:30:00,174.53,174.56,174.4,174.41,23481.0,167.3663,167.3951,167.2416,167.2512,23481.0
2019-07-02 11:35:00,174.39,174.47,174.19,174.19,27000.0,167.232,167.3088,167.0402,167.0402,27000.0
2019-07-02 11:40:00,174.17,174.36,174.13,174.25,27778.0,167.0211,167.2033,166.9827,167.0978,27778.0
2019-07-02 11:45:00,174.24,174.48,174.22,174.46,32658.0,167.0882,167.3183,167.069,167.2992,32658.0
2019-07-02 11:50:00,174.48,174.48,174.3,174.45,18236.0,167.3183,167.3183,167.1457,167.2896,18236.0
2019-07-02 11:55:00,174.46,174.55,174.43,174.49,21753.0,167.2992,167.3855,167.2704,167.3279,21753.0
2019-07-02 12:00:00,174.48,174.53,174.29,174.34,33925.0,167.3183,167.3663,167.1361,167.1841,33925.0
2019-07-02 12:05:00,174.32,174.43,174.29,174.4,30679.0,167.1649,167.2704,167.1361,167.2416,30679.0
2019-07-02 12:10:00,174.41,174.45,174.36,174.39,26305.0,167.2512,167.2896,167.2033,167.232,26305.0
2019-07-02 12:15:00,174.37,174.51,174.36,174.48,41766.0,167.2129,167.3471,167.2033,167.3183,41766.0
2019-07-02 12:20:00,174.48,174.55,174.43,174.52,33329.0,167.3183,167.3855,167.2704,167.3567,33329.0
2019-07-02 12:25:00,174.53,174.53,174.21,174.23,33405.0,167.3663,167.3663,167.0594,167.0786,33405.0
2019-07-02 12:30:00,174.23,174.27,173.86,173.92,55860.0,167.0786,167.117,166.7238,166.7813,55860.0
2019-07-02 12:35:00,173.92,173.98,173.82,173.93,46600.0,166.7813,166.8389,166.6854,166.7909,46600.0
2019-07-02 12:40:00,173.93,173.94,173.81,173.88,39136.0,166.7909,166.8005,166.6758,166.743,39136.0
2019-07-02 12:45:00,173.87,173.95,173.85,173.95,22125.0,166.7334,166.8101,166.7142,166.8101,22125.0
2019-07-02 12:50:00,173.94,173.98,173.86,173.94,25477.0,166.8005,166.8389,166.7238,166.8005,25477.0
2019-07-02 12:55:00,173.93,173.93,173.82,173.87,19406.0,166.7909,166.7909,166.6854,166.7334,19406.0
2019-07-02 13:00:00,173.85,173.99,173.72,173.96,21593.0,166.7142,166.8485,166.5895,166.8197,21593.0
2019-07-02 13:05:00,173.99,174.2,173.96,174.18,20179.0,166.8485,167.0498,166.8197,167.0307,20179.0
2019-07-02 13:10:00,174.17,174.27,174.16,174.24,28327.0,167.0211,167.117,167.0115,167.0882,28327.0
2019-07-02 13:15:00,174.23,174.36,174.2,174.32,14265.0,167.0786,167.2033,167.0498,167.1649,14265.0
2019-07-02 13:20:00,174.3,174.38,174.25,174.36,12283.0,167.1457,167.2224,167.0978,167.2033,12283.0
2019-07-02 13:25:00,174.36,174.46,174.35,174.43,24971.0,167.2033,167.2992,167.1937,167.2704,24971.0
2019-07-02 13:30:00,174.44,174.56,174.4,174.53,22753.0,167.28,167.3951,167.2416,167.3663,22753.0
2019-07-02 13:35:00,174.53,174.56,174.48,174.54,16126.0,167.3663,167.3951,167.3183,167.3759,16126.0
2019-07-02 13:40:00,174.53,174.58,174.45,174.56,18555.0,167.3663,167.4142,167.2896,167.3951,18555.0
2019-07-02 13:45:00,174.56,174.62,174.51,174.59,15955.0,167.3951,167.4526,167.3471,167.4238,15955.0
2019-07-02 13:50:00,174.6,174.72,174.6,174.62,77082.0,167.4334,167.5485,167.4334,167.4526,77082.0
2019-07-02 13:55:00,174.61,174.73,174.61,174.7,23314.0,167.443,167.5581,167.443,167.5293,23314.0
2019-07-02 14:00:00,174.7,174.79,174.66,174.77,18486.0,167.5293,167.6156,167.491,167.5964,18486.0
2019-07-02 14:05:00,174.78,174.94,174.75,174.93,33093.0,167.606,167.7595,167.5773,167.7499,33093.0
2019-07-02 14:10:00,174.93,174.95,174.85,174.94,26268.0,167.7499,167.7691,167.6732,167.7595,26268.0
2019-07-02 14:15:00,174.95,174.97,174.84,174.86,31018.0,167.7691,167.7882,167.6636,167.6827,31018.0
2019-07-02 14:20:00,174.87,174.9,174.78,174.81,18980.0,167.6923,167.7211,167.606,167.6348,18980.0
2019-07-02 14:25:00,174.82,174.92,174.81,174.85,18499.0,167.6444,167.7403,167.6348,167.6732,18499.0
2019-07-02 14:30:00,174.86,175.02,174.85,174.97,36970.0,167.6827,167.8362,167.6732,167.7882,36970.0
2019-07-02 14:35:00,174.99,175.0,174.88,174.9,20433.0,167.8074,167.817,167.7019,167.7211,20433.0
2019-07-02 14:40:00,174.89,175.05,174.86,175.03,40608.0,167.7115,167.8649,167.6827,167.8458,40608.0
2019-07-02 14:45:00,175.03,175.03,174.93,174.95,71333.0,167.8458,167.8458,167.7499,167.7691,71333.0
2019-07-02 14:50:00,174.97,174.97,174.82,174.84,20258.0,167.7882,167.7882,167.6444,167.6636,20258.0
2019-07-02 14:55:00,174.84,174.95,174.77,174.8,30953.0,167.6636,167.7691,167.5964,167.6252,30953.0
2019-07-02 15:00:00,174.84,175.04,174.82,174.98,32453.0,167.6636,167.8554,167.6444,167.7978,32453.0
2019-07-02 15:05:00,174.99,175.22,174.98,175.1,108217.0,167.8074,168.028,167.7978,167.9129,108217.0
2019-07-02 15:10:00,175.1,175.19,174.77,174.93,42050.0,167.9129,167.9992,167.5964,167.7499,42050.0
2019-07-02 15:15:00,174.96,175.13,174.9,175.08,28257.0,167.7786,167.9417,167.7211,167.8937,28257.0
2019-07-02 15:20:00,175.1,175.14,175.05,175.1,30177.0,167.9129,167.9513,167.8649,167.9129,30177.0
2019-07-02 15:25:00,175.11,175.2,175.1,175.15,33311.0,167.9225,168.0088,167.9129,167.9608,33311.0
2019-07-02 15:30:00,175.15,175.27,175.15,175.25,45910.0,167.9608,168.0759,167.9608,168.0567,45910.0
2019-07-02 15:35:00,175.23,175.25,175.13,175.19,37023.0,168.0376,168.0567,167.9417,167.9992,37023.0
2019-07-02 15:40:00,175.19,175.23,175.07,175.12,36032.0,167.9992,168.0376,167.8841,167.9321,36032.0
2019-07-02 15:45:00,175.11,175.25,175.09,175.09,58028.0,167.9225,168.0567,167.9033,167.9033,58028.0
2019-07-02 15:50:00,175.09,175.21,175.04,175.14,145949.0,167.9033,168.0184,167.8554,167.9513,145949.0
2019-07-02 15:55:00,175.16,175.32,175.12,175.32,243975.0,167.9704,168.1239,167.9321,168.1239,243975.0
2019-07-03 09:30:00,176.0,176.22,175.72,175.99,196309.0,168.776,168.9869,168.5074,168.7664,196309.0
2019-07-03 09:35:00,175.98,176.4,175.92,175.99,105555.0,168.7568,169.1595,168.6992,168.7664,105555.0
2019-07-03 09:40:00,175.98,176.33,175.93,176.32,94333.0,168.7568,169.0924,168.7088,169.0828,94333.0
2019-07-03 09:45:00,176.33,176.4,176.04,176.06,93347.0,169.0924,169.1595,168.8143,168.8335,93347.0
2019-07-03 09:50:00,176.09,176.21,175.82,175.85,67486.0,168.8623,168.9773,168.6033,168.6321,67486.0
2019-07-03 09:55:00,175.86,176.1,175.8,176.1,76045.0,168.6417,168.8718,168.5842,168.8718,76045.0
2019-07-03 10:00:00,176.08,176.49,175.97,176.39,63542.0,168.8527,169.2458,168.7472,169.1499,63542.0
2019-07-03 10:05:00,176.41,176.47,176.23,176.39,37876.0,169.1691,169.2267,168.9965,169.1499,37876.0
2019-07-03 10:10:00,176.39,176.47,176.28,176.37,58048.0,169.1499,169.2267,169.0445,169.1308,58048.0
2019-07-03 10:15:00,176.36,176.65,176.34,176.62,76547.0,169.1212,169.3993,169.102,169.3705,76547.0
2019-07-03 10:20:00,176.63,176.72,176.5,176.57,102752.0,169.3801,169.4664,169.2554,169.3226,102752.0
2019-07-03 10:25:00,176.55,176.67,176.5,176.66,40280.0,169.3034,169.4185,169.2554,169.4089,40280.0
2019-07-03 10:30:00,176.68,176.9,176.66,176.89,66391.0,169.428,169.639,169.4089,169.6294,66391.0
2019-07-03 10:35:00,176.9,176.99,176.78,176.94,51886.0,169.639,169.7253,169.5239,169.6774,51886.0
2019-07-03 10:40:00,176.94,176.95,176.77,176.85,52128.0,169.6774,169.687,169.5143,169.5911,52128.0
2019-07-03 10:45:00,176.85,176.89,176.48,176.62,68300.0,169.5911,169.6294,169.2363,169.3705,68300.0
2019-07-03 10:50:00,176.61,176.72,176.5,176.57,62232.0,169.3609,169.4664,169.2554,169.3226,62232.0
2019-07-03 10:55:00,176.57,176.83,176.45,176.8,54528.0,169.3226,169.5719,169.2075,169.5431,54528.0
2019-07-03 11:00:00,176.81,176.87,176.67,176.68,56811.0,169.5527,169.6102,169.4185,169.428,56811.0
2019-07-03 11:05:00,176.68,176.74,176.57,176.61,50761.0,169.428,169.4856,169.3226,169.3609,50761.0
2019-07-03 11:10:00,176.61,176.73,176.53,176.53,23886.0,169.3609,169.476,169.2842,169.2842,23886.0
2019-07-03 11:15:00,176.53,176.57,176.21,176.24,86495.0,169.2842,169.3226,168.9773,169.0061,86495.0
2019-07-03 11:20:00,176.29,176.35,176.17,176.26,76868.0,169.054,169.1116,168.939,169.0253,76868.0
2019-07-03 11:25:00,176.26,176.39,176.24,176.39,35109.0,169.0253,169.1499,169.0061,169.1499,35109.0
2019-07-03 11:30:00,176.39,176.51,176.31,176.51,42932.0,169.1499,169.265,169.0732,169.265,42932.0
2019-07-03 11:35:00,176.5,176.5,176.33,176.39,47860.0,169.2554,169.2554,169.0924,169.1499,47860.0
2019-07-03 11:40:00,176.41,176.46,176.36,176.44,41330.0,169.1691,169.2171,169.1212,169.1979,41330.0
2019-07-03 11:45:00,176.45,176.59,176.43,176.47,32987.0,169.2075,169.3417,169.1883,169.2267,32987.0
2019-07-03 11:50:00,176.51,176.69,176.44,176.65,35272.0,169.265,169.4376,169.1979,169.3993,35272.0
2019-07-03 11:55:00,176.64,176.69,176.55,176.61,51206.0,169.3897,169.4376,169.3034,169.3609,51206.0
2019-07-03 12:00:00,176.61,176.67,176.55,176.56,38408.0,169.3609,169.4185,169.3034,169.313,38408.0
2019-07-03 12:05:00,176.57,176.7,176.57,176.64,33207.0,169.3226,169.4472,169.3226,169.3897,33207.0
2019-07-03 12:10:00,176.64,176.84,176.62,176.72,54413.0,169.3897,169.5815,169.3705,169.4664,54413.0
2019-07-03 12:15:00,176.73,176.82,176.66,176.78,43654.0,169.476,169.5623,169.4089,169.5239,43654.0
2019-07-03 12:20:00,176.78,176.83,176.71,176.82,29747.0,169.5239,169.5719,169.4568,169.5623,29747.0
2019-07-03 12:25:00,176.83,176.89,176.73,176.74,52403.0,169.5719,169.6294,169.476,169.4856,52403.0
2019-07-03 12:30:00,176.76,176.87,176.74,176.76,38955.0,169.5048,169.6102,169.4856,169.5048,38955.0
2019-07-03 12:35:00,176.77,176.86,176.76,176.82,41106.0,169.5143,169.6007,169.5048,169.5623,41106.0
2019-07-03 12:40:00,176.82,176.86,176.71,176.73,69998.0,169.5623,169.6007,169.4568,169.476,69998.0
2019-07-03 12:45:00,176.74,176.79,176.61,176.79,74644.0,169.4856,169.5335,169.3609,169.5335,74644.0
2019-07-03 12:50:00,176.8,176.82,176.6,176.63,92199.0,169.5431,169.5623,169.3513,169.3801,92199.0
2019-07-03 12:55:00,176.63,176.9,176.63,176.84,167973.0,169.3801,169.639,169.3801,169.5815,167973.0
2019-07-05 09:30:00,175.86,175.86,174.91,175.03,353640.0,168.6417,168.6417,167.7307,167.8458,353640.0
2019-07-05 09:35:00,175.03,175.37,174.99,175.37,120201.0,167.8458,168.1718,167.8074,168.1718,120201.0
2019-07-05 09:40:00,175.39,175.4,175.09,175.15,63330.0,168.191,168.2006,167.9033,167.9608,63330.0
2019-07-05 09:45:00,175.14,175.28,174.87,175.17,76337.0,167.9513,168.0855,167.6923,167.98,76337.0
2019-07-05 09:50:00,175.14,175.26,174.9,174.94,64787.0,167.9513,168.0663,167.7211,167.7595,64787.0
2019-07-05 09:55:00,174.95,175.02,174.51,174.55,73692.0,167.7691,167.8362,167.3471,167.3855,73692.0
2019-07-05 10:00:00,174.57,174.84,174.56,174.77,64939.0,167.4046,167.6636,167.3951,167.5964,64939.0
2019-07-05 10:05:00,174.77,175.12,174.6,175.12,57959.0,167.5964,167.9321,167.4334,167.9321,57959.0
2019-07-05 10:10:00,175.12,175.14,174.91,175.0,38161.0,167.9321,167.9513,167.7307,167.817,38161.0
2019-07-05 10:15:00,175.0,175.13,174.85,175.12,24828.0,167.817,167.9417,167.6732,167.9321,24828.0
2019-07-05 10:20:00,175.13,175.26,175.04,175.15,28661.0,167.9417,168.0663,167.8554,167.9608,28661.0
2019-07-05 10:25:00,175.16,175.26,175.09,175.15,19598.0,167.9704,168.0663,167.9033,167.9608,19598.0
2019-07-05 10:30:00,175.14,175.19,175.06,175.08,22198.0,167.9513,167.9992,167.8745,167.8937,22198.0
2019-07-05 10:35:00,175.1,175.2,175.08,175.15,22280.0,167.9129,168.0088,167.8937,167.9608,22280.0
2019-07-05 10:40:00,175.15,175.23,175.12,175.16,28539.0,167.9608,168.0376,167.9321,167.9704,28539.0
2019-07-05 10:45:00,175.15,175.32,175.08,175.23,33207.0,167.9608,168.1239,167.8937,168.0376,33207.0
2019-07-05 10:50:00,175.22,175.46,175.22,175.4,25075.0,168.028,168.2581,168.028,168.2006,25075.0
2019-07-05 10:55:00,175.41,175.54,175.34,175.5,34633.0,168.2102,168.3348,168.143,168.2965,34633.0
2019-07-05 11:00:00,175.51,175.57,175.35,175.37,32590.0,168.3061,168.3636,168.1526,168.1718,32590.0
2019-07-05 11:05:00,175.39,175.54,175.33,175.49,26268.0,168.191,168.3348,168.1335,168.2869,26268.0
2019-07-05 11:10:00,175.49,175.64,175.42,175.64,28570.0,168.2869,168.4307,168.2198,168.4307,28570.0
2019-07-05 11:15:00,175.65,175.75,175.57,175.7,37830.0,168.4403,168.5362,168.3636,168.4883,37830.0
2019-07-05 11:20:00,175.68,175.73,175.59,175.61,24675.0,168.4691,168.517,168.3828,168.402,24675.0
2019-07-05 11:25:00,175.6,175.91,175.6,175.88,38510.0,168.3924,168.6896,168.3924,168.6609,38510.0
2019-07-05 11:30:00,175.9,176.19,175.85,176.1,61590.0,168.6801,168.9582,168.6321,168.8718,61590.0
2019-07-05 11:35:00,176.09,176.1,175.87,175.97,30554.0,168.8623,168.8718,168.6513,168.7472,30554.0
2019-07-05 11:40:00,175.97,175.99,175.8,175.81,21158.0,168.7472,168.7664,168.5842,168.5938,21158.0
2019-07-05 11:45:00,175.79,175.9,175.7,175.9,15424.0,168.5746,168.6801,168.4883,168.6801,15424.0
2019-07-05 11:50:00,175.91,175.99,175.83,175.97,14974.0,168.6896,168.7664,168.6129,168.7472,14974.0
2019-07-05 11:55:00,175.95,176.07,175.89,176.04,13279.0,168.728,168.8431,168.6705,168.8143,13279.0
2019-07-05 12:00:00,176.04,176.07,175.88,175.9,17872.0,168.8143,168.8431,168.6609,168.6801,17872.0
2019-07-05 12:05:00,175.9,175.97,175.86,175.95,10426.0,168.6801,168.7472,168.6417,168.728,10426.0
2019-07-05 12:10:00,175.94,175.99,175.93,175.98,7294.0,168.7184,168.7664,168.7088,168.7568,7294.0
2019-07-05 12:15:00,175.99,176.02,175.92,175.96,31942.0,168.7664,168.7951,168.6992,168.7376,31942.0
2019-07-05 12:20:00,175.99,176.06,175.91,176.02,13739.0,168.7664,168.8335,168.6896,168.7951,13739.0
2019-07-05 12:25:00,176.06,176.12,176.02,176.11,17083.0,168.8335,168.891,168.7951,168.8814,17083.0
2019-07-05 12:30:00,176.14,176.2,176.1,176.19,17644.0,168.9102,168.9677,168.8718,168.9582,17644.0
2019-07-05 12:35:00,176.2,176.32,176.19,176.32,19910.0,168.9677,169.0828,168.9582,169.0828,19910.0
2019-07-05 12:40:00,176.37,176.38,176.27,176.3,22879.0,169.1308,169.1404,169.0349,169.0636,22879.0
2019-07-05 12:45:00,176.28,176.33,176.21,176.26,14666.0,169.0445,169.0924,168.9773,169.0253,14666.0
2019-07-05 12:50:00,176.26,176.32,176.24,176.25,11649.0,169.0253,169.0828,169.0061,169.0157,11649.0
2019-07-05 12:55:00,176.26,176.27,176.14,176.14,14712.0,169.0253,169.0349,168.9102,168.9102,14712.0
2019-07-05 13:00:00,176.14,176.19,176.04,176.11,14124.0,168.9102,168.9582,168.8143,168.8814,14124.0
2019-07-05 13:05:00,176.14,176.19,176.13,176.17,9766.0,168.9102,168.9582,168.9006,168.939,9766.0
2019-07-05 13:10:00,176.18,176.26,176.18,176.25,9303.0,168.9486,169.0253,168.9486,169.0157,9303.0
2019-07-05 13:15:00,176.25,176.3,176.2,176.28,8418.0,169.0157,169.0636,168.9677,169.0445,8418.0
2019-07-05 13:20:00,176.28,176.42,176.28,176.4,24676.0,169.0445,169.1787,169.0445,169.1595,24676.0
2019-07-05 13:25:00,176.41,176.48,176.4,176.44,11933.0,169.1691,169.2363,169.1595,169.1979,11933.0
2019-07-05 13:30:00,176.45,176.47,176.36,176.42,13907.0,169.2075,169.2267,169.1212,169.1787,13907.0
2019-07-05 13:35:00,176.42,176.48,176.4,176.44,12413.0,169.1787,169.2363,169.1595,169.1979,12413.0
2019-07-05 13:40:00,176.43,176.48,176.39,176.45,15250.0,169.1883,169.2363,169.1499,169.2075,15250.0
2019-07-05 13:45:00,176.46,176.46,176.4,176.44,10516.0,169.2171,169.2171,169.1595,169.1979,10516.0
2019-07-05 13:50:00,176.45,176.45,176.3,176.32,12937.0,169.2075,169.2075,169.0636,169.0828,12937.0
2019-07-05 13:55:00,176.32,176.37,176.28,176.35,17219.0,169.0828,169.1308,169.0445,169.1116,17219.0
2019-07-05 14:00:00,176.37,176.44,176.34,176.38,19081.0,169.1308,169.1979,169.102,169.1404,19081.0
2019-07-05 14:05:00,176.4,176.47,176.36,176.46,21053.0,169.1595,169.2267,169.1212,169.2171,21053.0
2019-07-05 14:10:00,176.49,176.5,176.43,176.44,20315.0,169.2458,169.2554,169.1883,169.1979,20315.0
2019-07-05 14:15:00,176.45,176.53,176.41,176.51,13172.0,169.2075,169.2842,169.1691,169.265,13172.0
2019-07-05 14:20:00,176.52,176.55,176.42,176.54,21514.0,169.2746,169.3034,169.1787,169.2938,21514.0
2019-07-05 14:25:00,176.55,176.59,176.52,176.59,12367.0,169.3034,169.3417,169.2746,169.3417,12367.0
2019-07-05 14:30:00,176.58,176.77,176.57,176.7,87315.0,169.3321,169.5143,169.3226,169.4472,87315.0
2019-07-05 14:35:00,176.73,176.9,176.73,176.83,60829.0,169.476,169.639,169.476,169.5719,60829.0
2019-07-05 14:40:00,176.83,176.96,176.82,176.94,42011.0,169.5719,169.6965,169.5623,169.6774,42011.0
2019-07-05 14:45:00,176.93,177.04,176.89,176.97,34856.0,169.6678,169.7733,169.6294,169.7061,34856.0
2019-07-05 14:50:00,176.97,176.99,176.88,176.88,19538.0,169.7061,169.7253,169.6198,169.6198,19538.0
2019-07-05 14:55:00,176.89,176.95,176.85,176.93,14450.0,169.6294,169.687,169.5911,169.6678,14450.0
2019-07-05 15:00:00,176.93,176.94,176.81,176.84,19417.0,169.6678,169.6774,169.5527,169.5815,19417.0
2019-07-05 15:05:00,176.81,176.82,176.74,176.77,13444.0,169.5527,169.5623,169.4856,169.5143,13444.0
2019-07-05 15:10:00,176.77,176.8,176.51,176.64,30875.0,169.5143,169.5431,169.265,169.3897,30875.0
2019-07-05 15:15:00,176.63,176.68,176.54,176.67,21418.0,169.3801,169.428,169.2938,169.4185,21418.0
2019-07-05 15:20:00,176.67,176.86,176.67,176.86,26424.0,169.4185,169.6007,169.4185,169.6007,26424.0
2019-07-05 15:25:00,176.87,176.9,176.79,176.9,16907.0,169.6102,169.639,169.5335,169.639,16907.0
2019-07-05 15:30:00,176.89,176.95,176.79,176.83,30000.0,169.6294,169.687,169.5335,169.5719,30000.0
2019-07-05 15:35:00,176.82,176.84,176.71,176.72,26040.0,169.5623,169.5815,169.4568,169.4664,26040.0
2019-07-05 15:40:00,176.72,176.73,176.62,176.66,20400.0,169.4664,169.476,169.3705,169.4089,20400.0
2019-07-05 15:45:00,176.65,176.73,176.65,176.68,24271.0,169.3993,169.476,169.3993,169.428,24271.0
2019-07-05 15:50:00,176.7,176.74,176.56,176.66,86234.0,169.4472,169.4856,169.313,169.4089,86234.0
2019-07-05 15:55:00,176.64,176.81,176.54,176.79,310672.0,169.3897,169.5527,169.2938,169.5335,310672.0
2019-07-08 09:30:00,176.3,176.36,175.44,175.85,185315.0,169.0636,169.1212,168.2389,168.6321,185315.0
2019-07-08 09:35:00,175.81,176.09,175.65,176.06,47502.0,168.5938,168.8623,168.4403,168.8335,47502.0
2019-07-08 09:40:00,176.11,176.38,176.05,176.32,40774.0,168.8814,169.1404,168.8239,169.0828,40774.0
2019-07-08 09:45:00,176.36,176.39,176.03,176.09,33570.0,169.1212,169.1499,168.8047,168.8623,33570.0
2019-07-08 09:50:00,176.08,176.14,175.72,175.8,62184.0,168.8527,168.9102,168.5074,168.5842,62184.0
2019-07-08 09:55:00,175.78,175.78,175.4,175.59,86236.0,168.565,168.565,168.2006,168.3828,86236.0
2019-07-08 10:00:00,175.56,175.69,175.46,175.54,42751.0,168.354,168.4787,168.2581,168.3348,42751.0
2019-07-08 10:05:00,175.52,175.9,175.51,175.86,51360.0,168.3157,168.6801,168.3061,168.6417,51360.0
2019-07-08 10:10:00,175.86,175.93,175.7,175.92,44831.0,168.6417,168.7088,168.4883,168.6992,44831.0
2019-07-08 10:15:00,175.94,176.08,175.9,176.03,30638.0,168.7184,168.8527,168.6801,168.8047,30638.0
2019-07-08 10:20:00,176.03,176.03,175.91,175.95,23102.0,168.8047,168.8047,168.6896,168.728,23102.0
2019-07-08 10:25:00,175.96,176.0,175.85,175.86,26836.0,168.7376,168.776,168.6321,168.6417,26836.0
2019-07-08 10:30:00,175.88,175.88,175.65,175.73,46796.0,168.6609,168.6609,168.4403,168.517,46796.0
2019-07-08 10:35:00,175.73,175.8,175.67,175.76,24553.0,168.517,168.5842,168.4595,168.5458,24553.0
2019-07-08 10:40:00,175.74,175.89,175.63,175.85,42825.0,168.5266,168.6705,168.4211,168.6321,42825.0
2019-07-08 10:45:00,175.84,175.88,175.64,175.71,24668.0,168.6225,168.6609,168.4307,168.4979,24668.0
2019-07-08 10:50:00,175.7,175.72,175.62,175.64,52829.0,168.4883,168.5074,168.4115,168.4307,52829.0
2019-07-08 10:55:00,175.63,175.93,175.63,175.93,64109.0,168.4211,168.7088,168.4211,168.7088,64109.0
2019-07-08 11:00:00,175.91,176.01,175.84,175.9,33408.0,168.6896,168.7855,168.6225,168.6801,33408.0
2019-07-08 11:05:00,175.92,176.06,175.91,176.03,30222.0,168.6992,168.8335,168.6896,168.8047,30222.0
2019-07-08 11:10:00,176.02,176.24,176.02,176.19,24017.0,168.7951,169.0061,168.7951,168.9582,24017.0
2019-07-08 11:15:00,176.2,176.29,176.18,176.26,20580.0,168.9677,169.054,168.9486,169.0253,20580.0
2019-07-08 11:20:00,176.27,176.37,176.16,176.16,22247.0,169.0349,169.1308,168.9294,168.9294,22247.0
2019-07-08 11:25:00,176.15,176.15,176.06,176.13,25218.0,168.9198,168.9198,168.8335,168.9006,25218.0
2019-07-08 11:30:00,176.13,176.14,176.03,176.1,27066.0,168.9006,168.9102,168.8047,168.8718,27066.0
2019-07-08 11:35:00,176.1,176.2,176.06,176.17,22589.0,168.8718,168.9677,168.8335,168.939,22589.0
2019-07-08 11:40:00,176.15,176.16,175.95,176.0,20198.0,168.9198,168.9294,168.728,168.776,20198.0
2019-07-08 11:45:00,175.99,176.07,175.98,176.07,24847.0,168.7664,168.8431,168.7568,168.8431,24847.0
2019-07-08 11:50:00,176.09,176.17,176.01,176.03,17453.0,168.8623,168.939,168.7855,168.8047,17453.0
2019-07-08 11:55:00,176.02,176.08,175.94,176.06,14790.0,168.7951,168.8527,168.7184,168.8335,14790.0
2019-07-08 12:00:00,176.05,176.07,175.92,175.92,15948.0,168.8239,168.8431,168.6992,168.6992,15948.0
2019-07-08 12:05:00,175.92,176.04,175.89,176.03,19945.0,168.6992,168.8143,168.6705,168.8047,19945.0
2019-07-08 12:10:00,176.03,176.07,175.98,176.04,15578.0,168.8047,168.8431,168.7568,168.8143,15578.0
2019-07-08 12:15:00,176.04,176.19,176.04,176.16,17321.0,168.8143,168.9582,168.8143,168.9294,17321.0
2019-07-08 12:20:00,176.15,176.18,176.0,176.0,24049.0,168.9198,168.9486,168.776,168.776,24049.0
2019-07-08 12:25:00,175.99,176.01,175.8,175.8,22342.0,168.7664,168.7855,168.5842,168.5842,22342.0
2019-07-08 12:30:00,175.82,175.97,175.81,175.95,19156.0,168.6033,168.7472,168.5938,168.728,19156.0
2019-07-08 12:35:00,175.95,176.01,175.89,175.89,15022.0,168.728,168.7855,168.6705,168.6705,15022.0
2019-07-08 12:40:00,175.9,175.9,175.81,175.87,12244.0,168.6801,168.6801,168.5938,168.6513,12244.0
2019-07-08 12:45:00,175.88,176.0,175.88,175.99,9671.0,168.6609,168.776,168.6609,168.7664,9671.0
2019-07-08 12:50:00,176.0,176.08,175.94,176.0,22575.0,168.776,168.8527,168.7184,168.776,22575.0
2019-07-08 12:55:00,176.0,176.21,175.94,176.21,29262.0,168.776,168.9773,168.7184,168.9773,29262.0
2019-07-08 13:00:00,176.22,176.35,176.2,176.32,25448.0,168.9869,169.1116,168.9677,169.0828,25448.0
2019-07-08 13:05:00,176.31,176.36,176.2,176.2,18581.0,169.0732,169.1212,168.9677,168.9677,18581.0
2019-07-08 13:10:00,176.2,176.25,176.19,176.23,15816.0,168.9677,169.0157,168.9582,168.9965,15816.0
2019-07-08 13:15:00,176.23,176.32,176.2,176.25,21468.0,168.9965,169.0828,168.9677,169.0157,21468.0
2019-07-08 13:20:00,176.25,176.3,176.24,176.24,12520.0,169.0157,169.0636,169.0061,169.0061,12520.0
2019-07-08 13:25:00,176.23,176.23,176.16,176.2,13818.0,168.9965,168.9965,168.9294,168.9677,13818.0
2019-07-08 13:30:00,176.2,176.22,176.13,176.14,10849.0,168.9677,168.9869,168.9006,168.9102,10849.0
2019-07-08 13:35:00,176.14,176.26,176.14,176.18,19765.0,168.9102,169.0253,168.9102,168.9486,19765.0
2019-07-08 13:40:00,176.18,176.22,176.05,176.13,15952.0,168.9486,168.9869,168.8239,168.9006,15952.0
2019-07-08 13:45:00,176.14,176.17,176.07,176.16,14878.0,168.9102,168.939,168.8431,168.9294,14878.0
2019-07-08 13:50:00,176.15,176.21,176.13,176.19,9326.0,168.9198,168.9773,168.9006,168.9582,9326.0
2019-07-08 13:55:00,176.17,176.23,176.14,176.22,14200.0,168.939,168.9965,168.9102,168.9869,14200.0
2019-07-08 14:00:00,176.23,176.23,176.14,176.16,13750.0,168.9965,168.9965,168.9102,168.9294,13750.0
2019-07-08 14:05:00,176.14,176.28,176.14,176.28,15076.0,168.9102,169.0445,168.9102,169.0445,15076.0
2019-07-08 14:10:00,176.27,176.28,176.17,176.22,10643.0,169.0349,169.0445,168.939,168.9869,10643.0
2019-07-08 14:15:00,176.2,176.29,176.18,176.28,15925.0,168.9677,169.054,168.9486,169.0445,15925.0
2019-07-08 14:20:00,176.27,176.32,176.17,176.19,26381.0,169.0349,169.0828,168.939,168.9582,26381.0
2019-07-08 14:25:00,176.19,176.38,176.1,176.38,26634.0,168.9582,169.1404,168.8718,169.1404,26634.0
2019-07-08 14:30:00,176.36,176.41,176.35,176.41,17754.0,169.1212,169.1691,169.1116,169.1691,17754.0
2019-07-08 14:35:00,176.42,176.42,176.31,176.36,13463.0,169.1787,169.1787,169.0732,169.1212,13463.0
2019-07-08 14:40:00,176.36,176.46,176.34,176.41,14457.0,169.1212,169.2171,169.102,169.1691,14457.0
2019-07-08 14:45:00,176.42,176.5,176.39,176.48,20683.0,169.1787,169.2554,169.1499,169.2363,20683.0
2019-07-08 14:50:00,176.46,176.46,176.34,176.37,14312.0,169.2171,169.2171,169.102,169.1308,14312.0
2019-07-08 14:55:00,176.38,176.46,176.36,176.43,15218.0,169.1404,169.2171,169.1212,169.1883,15218.0
2019-07-08 15:00:00,176.42,176.43,176.3,176.32,28895.0,169.1787,169.1883,169.0636,169.0828,28895.0
2019-07-08 15:05:00,176.31,176.51,176.28,176.48,25721.0,169.0732,169.265,169.0445,169.2363,25721.0
2019-07-08 15:10:00,176.48,176.59,176.41,176.58,30639.0,169.2363,169.3417,169.1691,169.3321,30639.0
2019-07-08 15:15:00,176.59,176.61,176.43,176.45,31289.0,169.3417,169.3609,169.1883,169.2075,31289.0
2019-07-08 15:20:00,176.46,176.47,176.36,176.36,17593.0,169.2171,169.2267,169.1212,169.1212,17593.0
2019-07-08 15:25:00,176.36,176.48,176.33,176.44,22960.0,169.1212,169.2363,169.0924,169.1979,22960.0
2019-07-08 15:30:00,176.46,176.51,176.32,176.43,26914.0,169.2171,169.265,169.0828,169.1883,26914.0
2019-07-08 15:35:00,176.43,176.51,176.39,176.5,39664.0,169.1883,169.265,169.1499,169.2554,39664.0
2019-07-08 15:40:00,176.5,176.54,176.46,176.53,32804.0,169.2554,169.2938,169.2171,169.2842,32804.0
2019-07-08 15:45:00,176.51,176.55,176.38,176.42,47461.0,169.265,169.3034,169.1404,169.1787,47461.0
2019-07-08 15:50:00,176.43,176.46,176.31,176.33,51137.0,169.1883,169.2171,169.0732,169.0924,51137.0
2019-07-08 15:55:00,176.32,176.37,176.12,176.24,158484.0,169.0828,169.1308,168.891,169.0061,158484.0
2019-07-09 09:30:00,175.43,176.26,175.3,176.07,140478.0,168.2293,169.0253,168.1047,168.8431,140478.0
2019-07-09 09:35:00,176.1,176.25,175.9,175.92,55125.0,168.8718,169.0157,168.6801,168.6992,55125.0
2019-07-09 09:40:00,175.95,176.3,175.93,176.13,48010.0,168.728,169.0636,168.7088,168.9006,48010.0
2019-07-09 09:45:00,176.2,176.48,176.17,176.41,65003.0,168.9677,169.2363,168.939,169.1691,65003.0
2019-07-09 09:50:00,176.43,176.5,176.11,176.17,54739.0,169.1883,169.2554,168.8814,168.939,54739.0
2019-07-09 09:55:00,176.14,176.27,176.03,176.22,44504.0,168.9102,169.0349,168.8047,168.9869,44504.0
2019-07-09 10:00:00,176.25,176.39,176.19,176.29,55976.0,169.0157,169.1499,168.9582,169.054,55976.0
2019-07-09 10:05:00,176.3,176.48,176.25,176.42,52572.0,169.0636,169.2363,169.0157,169.1787,52572.0
2019-07-09 10:10:00,176.44,176.53,176.38,176.48,38453.0,169.1979,169.2842,169.1404,169.2363,38453.0
2019-07-09 10:15:00,176.47,176.66,176.45,176.6,52553.0,169.2267,169.4089,169.2075,169.3513,52553.0
2019-07-09 10:20:00,176.6,176.66,176.47,176.57,39291.0,169.3513,169.4089,169.2267,169.3226,39291.0
2019-07-09 10:25:00,176.56,176.73,176.5,176.61,39138.0,169.313,169.476,169.2554,169.3609,39138.0
2019-07-09 10:30:00,176.61,176.75,176.5,176.73,46262.0,169.3609,169.4952,169.2554,169.476,46262.0
2019-07-09 10:35:00,176.73,176.79,176.63,176.75,40402.0,169.476,169.5335,169.3801,169.4952,40402.0
2019-07-09 10:40:00,176.75,176.86,176.67,176.79,29948.0,169.4952,169.6007,169.4185,169.5335,29948.0
2019-07-09 10:45:00,176.8,176.98,176.75,176.97,32210.0,169.5431,169.7157,169.4952,169.7061,32210.0
2019-07-09 10:50:00,176.97,177.12,176.93,177.08,48115.0,169.7061,169.85,169.6678,169.8116,48115.0
2019-07-09 10:55:00,177.09,177.11,176.93,176.98,33402.0,169.8212,169.8404,169.6678,169.7157,33402.0
2019-07-09 11:00:00,176.98,177.02,176.86,176.99,27551.0,169.7157,169.7541,169.6007,169.7253,27551.0
2019-07-09 11:05:00,176.96,177.01,176.82,176.97,41942.0,169.6965,169.7445,169.5623,169.7061,41942.0
2019-07-09 11:10:00,176.98,177.13,176.91,177.03,88589.0,169.7157,169.8596,169.6486,169.7637,88589.0
2019-07-09 11:15:00,177.03,177.2,176.99,177.16,80035.0,169.7637,169.9267,169.7253,169.8883,80035.0
2019-07-09 11:20:00,177.17,177.38,177.15,177.28,63015.0,169.8979,170.0993,169.8787,170.0034,63015.0
2019-07-09 11:25:00,177.28,177.33,177.14,177.15,36779.0,170.0034,170.0514,169.8692,169.8787,36779.0
2019-07-09 11:30:00,177.15,177.28,177.06,177.2,46328.0,169.8787,170.0034,169.7924,169.9267,46328.0
2019-07-09 11:35:00,177.19,177.29,177.11,177.29,24652.0,169.9171,170.013,169.8404,170.013,24652.0
2019-07-09 11:40:00,177.29,177.29,177.2,177.22,21901.0,170.013,170.013,169.9267,169.9459,21901.0
2019-07-09 11:45:00,177.24,177.26,177.17,177.19,18458.0,169.9651,169.9842,169.8979,169.9171,18458.0
2019-07-09 11:50:00,177.2,177.21,177.06,177.21,28948.0,169.9267,169.9363,169.7924,169.9363,28948.0
2019-07-09 11:55:00,177.22,177.27,177.18,177.21,30037.0,169.9459,169.9938,169.9075,169.9363,30037.0
2019-07-09 12:00:00,177.21,177.22,177.12,177.2,33058.0,169.9363,169.9459,169.85,169.9267,33058.0
2019-07-09 12:05:00,177.18,177.41,177.16,177.31,190024.0,169.9075,170.1281,169.8883,170.0322,190024.0
2019-07-09 12:10:00,177.32,177.43,177.32,177.34,18166.0,170.0418,170.1473,170.0418,170.061,18166.0
2019-07-09 12:15:00,177.36,177.4,177.28,177.38,17763.0,170.0801,170.1185,170.0034,170.0993,17763.0
2019-07-09 12:20:00,177.37,177.44,177.35,177.42,20363.0,170.0897,170.1568,170.0705,170.1377,20363.0
2019-07-09 12:25:00,177.43,177.48,177.42,177.44,34851.0,170.1473,170.1952,170.1377,170.1568,34851.0
2019-07-09 12:30:00,177.44,177.46,177.36,177.44,31877.0,170.1568,170.176,170.0801,170.1568,31877.0
2019-07-09 12:35:00,177.45,177.45,177.38,177.39,17588.0,170.1664,170.1664,170.0993,170.1089,17588.0
2019-07-09 12:40:00,177.39,177.4,177.29,177.4,21266.0,170.1089,170.1185,170.013,170.1185,21266.0
2019-07-09 12:45:00,177.39,177.4,177.34,177.38,13164.0,170.1089,170.1185,170.061,170.0993,13164.0
2019-07-09 12:50:00,177.39,177.39,177.3,177.34,14937.0,170.1089,170.1089,170.0226,170.061,14937.0
2019-07-09 12:55:00,177.35,177.39,177.3,177.31,10387.0,170.0705,170.1089,170.0226,170.0322,10387.0
2019-07-09 13:00:00,177.33,177.39,177.31,177.36,14584.0,170.0514,170.1089,170.0322,170.0801,14584.0
2019-07-09 13:05:00,177.36,177.42,177.32,177.4,78839.0,170.0801,170.1377,170.0418,170.1185,78839.0
2019-07-09 13:10:00,177.4,177.5,177.33,177.47,79536.0,170.1185,170.2144,170.0514,170.1856,79536.0
2019-07-09 13:15:00,177.49,177.49,177.43,177.46,25884.0,170.2048,170.2048,170.1473,170.176,25884.0
2019-07-09 13:20:00,177.44,177.5,177.43,177.47,22428.0,170.1568,170.2144,170.1473,170.1856,22428.0
2019-07-09 13:25:00,177.47,177.55,177.45,177.52,19498.0,170.1856,170.2623,170.1664,170.2336,19498.0
2019-07-09 13:30:00,177.51,177.54,177.45,177.53,20523.0,170.224,170.2527,170.1664,170.2432,20523.0
2019-07-09 13:35:00,177.54,177.54,177.45,177.47,17098.0,170.2527,170.2527,170.1664,170.1856,17098.0
2019-07-09 13:40:00,177.49,177.54,177.48,177.53,12977.0,170.2048,170.2527,170.1952,170.2432,12977.0
2019-07-09 13:45:00,177.52,177.61,177.52,177.58,23201.0,170.2336,170.3199,170.2336,170.2911,23201.0
2019-07-09 13:50:00,177.58,177.62,177.53,177.57,16934.0,170.2911,170.3295,170.2432,170.2815,16934.0
2019-07-09 13:55:00,177.55,177.57,177.5,177.57,20722.0,170.2623,170.2815,170.2144,170.2815,20722.0
2019-07-09 14:00:00,177.57,177.6,177.49,177.5,19894.0,170.2815,170.3103,170.2048,170.2144,19894.0
2019-07-09 14:05:00,177.5,177.57,177.48,177.54,25523.0,170.2144,170.2815,170.1952,170.2527,25523.0
2019-07-09 14:10:00,177.54,177.63,177.53,177.62,18635.0,170.2527,170.339,170.2432,170.3295,18635.0
2019-07-09 14:15:00,177.62,177.68,177.59,177.66,17363.0,170.3295,170.387,170.3007,170.3678,17363.0
2019-07-09 14:20:00,177.67,177.7,177.61,177.7,16024.0,170.3774,170.4062,170.3199,170.4062,16024.0
2019-07-09 14:25:00,177.69,177.89,177.69,177.87,38558.0,170.3966,170.5884,170.3966,170.5692,38558.0
2019-07-09 14:30:00,177.87,177.88,177.74,177.78,18331.0,170.5692,170.5788,170.4445,170.4829,18331.0
2019-07-09 14:35:00,177.78,177.82,177.68,177.74,36836.0,170.4829,170.5212,170.387,170.4445,36836.0
2019-07-09 14:40:00,177.74,177.74,177.64,177.65,30871.0,170.4445,170.4445,170.3486,170.3582,30871.0
2019-07-09 14:45:00,177.65,177.67,177.54,177.54,35647.0,170.3582,170.3774,170.2527,170.2527,35647.0
2019-07-09 14:50:00,177.55,177.58,177.51,177.54,40111.0,170.2623,170.2911,170.224,170.2527,40111.0
2019-07-09 14:55:00,177.54,177.6,177.52,177.59,39504.0,170.2527,170.3103,170.2336,170.3007,39504.0
2019-07-09 15:00:00,177.59,177.64,177.52,177.64,24804.0,170.3007,170.3486,170.2336,170.3486,24804.0
2019-07-09 15:05:00,177.64,177.65,177.55,177.63,33699.0,170.3486,170.3582,170.2623,170.339,33699.0
2019-07-09 15:10:00,177.64,177.64,177.48,177.54,49621.0,170.3486,170.3486,170.1952,170.2527,49621.0
2019-07-09 15:15:00,177.54,177.57,177.46,177.49,25904.0,170.2527,170.2815,170.176,170.2048,25904.0
2019-07-09 15:20:00,177.48,177.49,177.35,177.38,33826.0,170.1952,170.2048,170.0705,170.0993,33826.0
2019-07-09 15:25:00,177.38,177.39,177.31,177.34,35447.0,170.0993,170.1089,170.0322,170.061,35447.0
2019-07-09 15:30:00,177.35,177.35,176.96,177.19,101597.0,170.0705,170.0705,169.6965,169.9171,101597.0
2019-07-09 15:35:00,177.2,177.37,177.2,177.34,60084.0,169.9267,170.0897,169.9267,170.061,60084.0
2019-07-09 15:40:00,177.36,177.54,177.36,177.54,48506.0,170.0801,170.2527,170.0801,170.2527,48506.0
2019-07-09 15:45:00,177.55,177.58,177.48,177.49,54735.0,170.2623,170.2911,170.1952,170.2048,54735.0
2019-07-09 15:50:00,177.49,177.74,177.48,177.67,115530.0,170.2048,170.4445,170.1952,170.3774,115530.0
2019-07-09 15:55:00,177.66,177.85,177.59,177.72,245176.0,170.3678,170.55,170.3007,170.4254,245176.0
2019-07-10 09:30:00,178.58,179.43,178.58,179.09,284556.0,171.2501,172.0652,171.2501,171.7391,284556.0
2019-07-10 09:35:00,179.12,179.73,179.1,179.73,181482.0,171.7679,172.3529,171.7487,172.3529,181482.0
2019-07-10 09:40:00,179.75,180.1,179.68,179.84,165930.0,172.372,172.7077,172.3049,172.4583,165930.0
2019-07-10 09:45:00,179.86,180.17,179.8,180.08,142474.0,172.4775,172.7748,172.42,172.6885,142474.0
2019-07-10 09:50:00,180.09,180.26,180.04,180.17,71710.0,172.6981,172.8611,172.6501,172.7748,71710.0
2019-07-10 09:55:00,180.18,180.19,179.65,180.09,70741.0,172.7844,172.794,172.2761,172.6981,70741.0
2019-07-10 10:00:00,180.09,180.17,179.73,179.86,58553.0,172.6981,172.7748,172.3529,172.4775,58553.0
2019-07-10 10:05:00,179.87,179.99,179.77,179.88,35687.0,172.4871,172.6022,172.3912,172.4967,35687.0
2019-07-10 10:10:00,179.92,180.0,179.78,179.92,43484.0,172.5351,172.6118,172.4008,172.5351,43484.0
2019-07-10 10:15:00,179.94,180.03,179.81,180.0,35191.0,172.5542,172.6405,172.4296,172.6118,35191.0
2019-07-10 10:20:00,179.96,180.2,179.82,179.88,51949.0,172.5734,172.8036,172.4392,172.4967,51949.0
2019-07-10 10:25:00,179.88,179.94,179.74,179.88,40659.0,172.4967,172.5542,172.3624,172.4967,40659.0
2019-07-10 10:30:00,179.89,179.95,179.8,179.86,32785.0,172.5063,172.5638,172.42,172.4775,32785.0
2019-07-10 10:35:00,179.87,180.07,179.82,180.04,35228.0,172.4871,172.6789,172.4392,172.6501,35228.0
2019-07-10 10:40:00,180.03,180.05,179.81,179.92,31999.0,172.6405,172.6597,172.4296,172.5351,31999.0
2019-07-10 10:45:00,179.92,180.04,179.88,179.89,24476.0,172.5351,172.6501,172.4967,172.5063,24476.0
2019-07-10 10:50:00,179.9,179.9,179.5,179.5,72436.0,172.5159,172.5159,172.1323,172.1323,72436.0
2019-07-10 10:55:00,179.5,179.66,179.21,179.21,48317.0,172.1323,172.2857,171.8542,171.8542,48317.0
2019-07-10 11:00:00,179.21,179.38,179.14,179.38,31181.0,171.8542,172.0172,171.7871,172.0172,31181.0
2019-07-10 11:05:00,179.37,179.39,179.06,179.06,41039.0,172.0076,172.0268,171.7104,171.7104,41039.0
2019-07-10 11:10:00,179.08,179.12,179.0,179.05,40463.0,171.7295,171.7679,171.6528,171.7008,40463.0
2019-07-10 11:15:00,179.04,179.12,178.87,178.97,33979.0,171.6912,171.7679,171.5282,171.624,33979.0
2019-07-10 11:20:00,179.01,179.27,178.95,179.14,34501.0,171.6624,171.9117,171.6049,171.7871,34501.0
2019-07-10 11:25:00,179.14,179.39,179.06,179.25,44388.0,171.7871,172.0268,171.7104,171.8926,44388.0
2019-07-10 11:30:00,179.24,179.47,179.21,179.37,18779.0,171.883,172.1035,171.8542,172.0076,18779.0
2019-07-10 11:35:00,179.38,179.42,179.28,179.33,21419.0,172.0172,172.0556,171.9213,171.9693,21419.0
2019-07-10 11:40:00,179.34,179.47,179.32,179.43,19206.0,171.9789,172.1035,171.9597,172.0652,19206.0
2019-07-10 11:45:00,179.46,179.54,179.34,179.34,35749.0,172.0939,172.1707,171.9789,171.9789,35749.0
2019-07-10 11:50:00,179.33,179.64,179.33,179.59,26036.0,171.9693,172.2665,171.9693,172.2186,26036.0
2019-07-10 11:55:00,179.59,179.65,179.51,179.54,22231.0,172.2186,172.2761,172.1419,172.1707,22231.0
2019-07-10 12:00:00,179.55,179.56,179.36,179.44,34891.0,172.1802,172.1898,171.998,172.0748,34891.0
2019-07-10 12:05:00,179.43,179.62,179.41,179.54,26330.0,172.0652,172.2474,172.046,172.1707,26330.0
2019-07-10 12:10:00,179.55,179.55,179.39,179.4,19251.0,172.1802,172.1802,172.0268,172.0364,19251.0
2019-07-10 12:15:00,179.39,179.5,179.38,179.42,18618.0,172.0268,172.1323,172.0172,172.0556,18618.0
2019-07-10 12:20:00,179.43,179.43,179.17,179.17,14218.0,172.0652,172.0652,171.8158,171.8158,14218.0
2019-07-10 12:25:00,179.18,179.23,179.08,179.11,33098.0,171.8254,171.8734,171.7295,171.7583,33098.0
2019-07-10 12:30:00,179.13,179.24,179.12,179.18,22014.0,171.7775,171.883,171.7679,171.8254,22014.0
2019-07-10 12:35:00,179.17,179.18,179.08,179.1,20791.0,171.8158,171.8254,171.7295,171.7487,20791.0
2019-07-10 12:40:00,179.1,179.17,179.04,179.16,13975.0,171.7487,171.8158,171.6912,171.8062,13975.0
2019-07-10 12:45:00,179.16,179.16,178.99,179.14,24974.0,171.8062,171.8062,171.6432,171.7871,24974.0
2019-07-10 12:50:00,179.12,179.15,179.06,179.12,10780.0,171.7679,171.7967,171.7104,171.7679,10780.0
2019-07-10 12:55:00,179.1,179.3,179.04,179.28,18465.0,171.7487,171.9405,171.6912,171.9213,18465.0
2019-07-10 13:00:00,179.3,179.33,179.19,179.2,19418.0,171.9405,171.9693,171.835,171.8446,19418.0
2019-07-10 13:05:00,179.19,179.22,179.16,179.2,14442.0,171.835,171.8638,171.8062,171.8446,14442.0
2019-07-10 13:10:00,179.21,179.3,179.16,179.3,18524.0,171.8542,171.9405,171.8062,171.9405,18524.0
2019-07-10 13:15:00,179.31,179.37,179.25,179.37,10471.0,171.9501,172.0076,171.8926,172.0076,10471.0
2019-07-10 13:20:00,179.37,179.47,179.35,179.44,16178.0,172.0076,172.1035,171.9884,172.0748,16178.0
2019-07-10 13:25:00,179.44,179.44,179.34,179.37,27818.0,172.0748,172.0748,171.9789,172.0076,27818.0
2019-07-10 13:30:00,179.37,179.4,179.29,179.31,22018.0,172.0076,172.0364,171.9309,171.9501,22018.0
2019-07-10 13:35:00,179.32,179.44,179.32,179.43,17123.0,171.9597,172.0748,171.9597,172.0652,17123.0
2019-07-10 13:40:00,179.43,179.52,179.43,179.52,25358.0,172.0652,172.1515,172.0652,172.1515,25358.0
2019-07-10 13:45:00,179.48,179.54,179.36,179.39,15463.0,172.1131,172.1707,171.998,172.0268,15463.0
2019-07-10 13:50:00,179.39,179.43,179.34,179.4,16779.0,172.0268,172.0652,171.9789,172.0364,16779.0
2019-07-10 13:55:00,179.41,179.41,179.3,179.32,22277.0,172.046,172.046,171.9405,171.9597,22277.0
2019-07-10 14:00:00,179.33,179.53,179.28,179.33,30854.0,171.9693,172.1611,171.9213,171.9693,30854.0
2019-07-10 14:05:00,179.34,179.36,179.1,179.15,19952.0,171.9789,171.998,171.7487,171.7967,19952.0
2019-07-10 14:10:00,179.15,179.25,179.09,179.24,21033.0,171.7967,171.8926,171.7391,171.883,21033.0
2019-07-10 14:15:00,179.23,179.26,179.14,179.22,24486.0,171.8734,171.9021,171.7871,171.8638,24486.0
2019-07-10 14:20:00,179.22,179.28,179.08,179.09,25750.0,171.8638,171.9213,171.7295,171.7391,25750.0
2019-07-10 14:25:00,179.08,179.11,178.96,178.98,20941.0,171.7295,171.7583,171.6145,171.6336,20941.0
2019-07-10 14:30:00,178.97,179.22,178.97,179.15,26130.0,171.624,171.8638,171.624,171.7967,26130.0
2019-07-10 14:35:00,179.15,179.21,179.01,179.03,18510.0,171.7967,171.8542,171.6624,171.6816,18510.0
2019-07-10 14:40:00,179.02,179.09,178.96,179.03,20149.0,171.672,171.7391,171.6145,171.6816,20149.0
2019-07-10 14:45:00,179.0,179.03,178.95,178.99,16242.0,171.6528,171.6816,171.6049,171.6432,16242.0
2019-07-10 14:50:00,178.98,179.06,178.92,179.06,19863.0,171.6336,171.7104,171.5761,171.7104,19863.0
2019-07-10 14:55:00,179.04,179.11,179.04,179.08,12897.0,171.6912,171.7583,171.6912,171.7295,12897.0
2019-07-10 15:00:00,179.06,179.09,178.88,178.88,22650.0,171.7104,171.7391,171.5377,171.5377,22650.0
2019-07-10 15:05:00,178.87,178.99,178.83,178.98,24758.0,171.5282,171.6432,171.4898,171.6336,24758.0
2019-07-10 15:10:00,178.97,179.16,178.97,179.16,20555.0,171.624,171.8062,171.624,171.8062,20555.0
2019-07-10 15:15:00,179.13,179.23,179.1,179.1,32729.0,171.7775,171.8734,171.7487,171.7487,32729.0
2019-07-10 15:20:00,179.12,179.17,179.08,179.14,26517.0,171.7679,171.8158,171.7295,171.7871,26517.0
2019-07-10 15:25:00,179.15,179.29,179.14,179.19,35931.0,171.7967,171.9309,171.7871,171.835,35931.0
2019-07-10 15:30:00,179.19,179.48,179.17,179.48,38074.0,171.835,172.1131,171.8158,172.1131,38074.0
2019-07-10 15:35:00,179.5,179.5,179.29,179.31,38651.0,172.1323,172.1323,171.9309,171.9501,38651.0
2019-07-10 15:40:00,179.33,179.39,179.29,179.36,43175.0,171.9693,172.0268,171.9309,171.998,43175.0
2019-07-10 15:45:00,179.35,179.36,179.16,179.28,39901.0,171.9884,171.998,171.8062,171.9213,39901.0
2019-07-10 15:50:00,179.28,179.42,179.21,179.39,71769.0,171.9213,172.0556,171.8542,172.0268,71769.0
2019-07-10 15:55:00,179.39,179.46,179.21,179.33,163413.0,172.0268,172.0939,171.8542,171.9693,163413.0
2019-07-11 09:30:00,180.15,180.45,179.46,179.94,278689.0,172.7556,173.0433,172.0939,172.5542,278689.0
2019-07-11 09:35:00,179.86,180.29,179.73,179.73,90160.0,172.4775,172.8899,172.3529,172.3529,90160.0
2019-07-11 09:40:00,179.76,179.98,179.5,179.54,92049.0,172.3816,172.5926,172.1323,172.1707,92049.0
2019-07-11 09:45:00,179.55,180.04,179.55,179.96,77969.0,172.1802,172.6501,172.1802,172.5734,77969.0
2019-07-11 09:50:00,179.98,180.13,179.86,179.93,59733.0,172.5926,172.7364,172.4775,172.5446,59733.0
2019-07-11 09:55:00,179.94,180.14,179.86,180.04,55201.0,172.5542,172.746,172.4775,172.6501,55201.0
2019-07-11 10:00:00,180.04,180.11,179.88,179.91,62944.0,172.6501,172.7173,172.4967,172.5255,62944.0
2019-07-11 10:05:00,179.93,180.12,179.81,179.96,74087.0,172.5446,172.7268,172.4296,172.5734,74087.0
2019-07-11 10:10:00,179.99,180.3,179.94,180.22,59871.0,172.6022,172.8995,172.5542,172.8227,59871.0
2019-07-11 10:15:00,180.22,180.44,180.09,180.37,56126.0,172.8227,173.0337,172.6981,172.9666,56126.0
2019-07-11 10:20:00,180.36,180.37,180.13,180.35,63741.0,172.957,172.9666,172.7364,172.9474,63741.0
2019-07-11 10:25:00,180.35,180.57,180.32,180.55,54589.0,172.9474,173.1584,172.9186,173.1392,54589.0
2019-07-11 10:30:00,180.57,180.57,180.29,180.31,36922.0,173.1584,173.1584,172.8899,172.909,36922.0
2019-07-11 10:35:00,180.29,180.42,180.26,180.31,35686.0,172.8899,173.0145,172.8611,172.909,35686.0
2019-07-11 10:40:00,180.31,180.36,180.25,180.31,38419.0,172.909,172.957,172.8515,172.909,38419.0
2019-07-11 10:45:00,180.33,180.37,180.26,180.35,40973.0,172.9282,172.9666,172.8611,172.9474,40973.0
2019-07-11 10:50:00,180.39,180.7,180.36,180.65,42501.0,172.9858,173.283,172.957,173.2351,42501.0
2019-07-11 10:55:00,180.66,180.69,180.55,180.58,31450.0,173.2447,173.2734,173.1392,173.168,31450.0
2019-07-11 11:00:00,180.58,180.68,180.48,180.57,37476.0,173.168,173.2639,173.0721,173.1584,37476.0
2019-07-11 11:05:00,180.55,180.56,180.43,180.5,36838.0,173.1392,173.1488,173.0241,173.0912,36838.0
2019-07-11 11:10:00,180.49,180.7,180.47,180.69,40379.0,173.0817,173.283,173.0625,173.2734,40379.0
2019-07-11 11:15:00,180.68,180.75,180.57,180.73,30643.0,173.2639,173.331,173.1584,173.3118,30643.0
2019-07-11 11:20:00,180.74,180.82,180.69,180.81,33789.0,173.3214,173.3981,173.2734,173.3885,33789.0
2019-07-11 11:25:00,180.82,180.84,180.69,180.73,33963.0,173.3981,173.4173,173.2734,173.3118,33963.0
2019-07-11 11:30:00,180.73,180.87,180.73,180.8,28698.0,173.3118,173.4461,173.3118,173.3789,28698.0
2019-07-11 11:35:00,180.81,180.88,180.77,180.79,20668.0,173.3885,173.4556,173.3502,173.3693,20668.0
2019-07-11 11:40:00,180.79,180.92,180.73,180.89,31411.0,173.3693,173.494,173.3118,173.4652,31411.0
2019-07-11 11:45:00,180.89,180.93,180.74,180.76,27292.0,173.4652,173.5036,173.3214,173.3406,27292.0
2019-07-11 11:50:00,180.77,180.84,180.73,180.84,19590.0,173.3502,173.4173,173.3118,173.4173,19590.0
2019-07-11 11:55:00,180.84,180.94,180.83,180.9,30580.0,173.4173,173.5132,173.4077,173.4748,30580.0
2019-07-11 12:00:00,180.89,180.89,180.69,180.72,22211.0,173.4652,173.4652,173.2734,173.3022,22211.0
2019-07-11 12:05:00,180.72,180.74,180.6,180.67,26972.0,173.3022,173.3214,173.1871,173.2543,26972.0
2019-07-11 12:10:00,180.67,180.69,180.46,180.5,41612.0,173.2543,173.2734,173.0529,173.0912,41612.0
2019-07-11 12:15:00,180.5,180.56,180.45,180.47,21063.0,173.0912,173.1488,173.0433,173.0625,21063.0
2019-07-11 12:20:00,180.47,180.49,180.39,180.41,16371.0,173.0625,173.0817,172.9858,173.0049,16371.0
2019-07-11 12:25:00,180.42,180.52,180.31,180.48,17569.0,173.0145,173.1104,172.909,173.0721,17569.0
2019-07-11 12:30:00,180.48,180.49,180.33,180.42,17400.0,173.0721,173.0817,172.9282,173.0145,17400.0
2019-07-11 12:35:00,180.43,180.49,180.41,180.44,17717.0,173.0241,173.0817,173.0049,173.0337,17717.0
2019-07-11 12:40:00,180.44,180.56,180.41,180.55,20174.0,173.0337,173.1488,173.0049,173.1392,20174.0
2019-07-11 12:45:00,180.56,180.61,180.51,180.61,15362.0,173.1488,173.1967,173.1008,173.1967,15362.0
2019-07-11 12:50:00,180.64,180.7,180.58,180.67,19925.0,173.2255,173.283,173.168,173.2543,19925.0
2019-07-11 12:55:00,180.67,180.69,180.57,180.63,17742.0,173.2543,173.2734,173.1584,173.2159,17742.0
2019-07-11 13:00:00,180.63,180.69,180.57,180.67,20446.0,173.2159,173.2734,173.1584,173.2543,20446.0
2019-07-11 13:05:00,180.68,180.68,180.49,180.5,19391.0,173.2639,173.2639,173.0817,173.0912,19391.0
2019-07-11 13:10:00,180.49,180.61,180.49,180.61,23568.0,173.0817,173.1967,173.0817,173.1967,23568.0
2019-07-11 13:15:00,180.61,180.65,180.57,180.6,14664.0,173.1967,173.2351,173.1584,173.1871,14664.0
2019-07-11 13:20:00,180.59,180.61,180.51,180.58,25997.0,173.1776,173.1967,173.1008,173.168,25997.0
2019-07-11 13:25:00,180.56,180.65,180.41,180.45,24130.0,173.1488,173.2351,173.0049,173.0433,24130.0
2019-07-11 13:30:00,180.41,180.47,180.31,180.31,30570.0,173.0049,173.0625,172.909,172.909,30570.0
2019-07-11 13:35:00,180.32,180.34,180.06,180.23,32070.0,172.9186,172.9378,172.6693,172.8323,32070.0
2019-07-11 13:40:00,180.27,180.29,180.17,180.24,26930.0,172.8707,172.8899,172.7748,172.8419,26930.0
2019-07-11 13:45:00,180.24,180.3,180.11,180.28,15704.0,172.8419,172.8995,172.7173,172.8803,15704.0
2019-07-11 13:50:00,180.29,180.32,180.23,180.31,24145.0,172.8899,172.9186,172.8323,172.909,24145.0
2019-07-11 13:55:00,180.31,180.33,180.13,180.21,33602.0,172.909,172.9282,172.7364,172.8131,33602.0
2019-07-11 14:00:00,180.2,180.26,180.18,180.23,84516.0,172.8036,172.8611,172.7844,172.8323,84516.0
2019-07-11 14:05:00,180.23,180.27,180.11,180.13,30146.0,172.8323,172.8707,172.7173,172.7364,30146.0
2019-07-11 14:10:00,180.13,180.14,179.97,180.06,49313.0,172.7364,172.746,172.583,172.6693,49313.0
2019-07-11 14:15:00,180.06,180.07,179.98,179.99,24838.0,172.6693,172.6789,172.5926,172.6022,24838.0
2019-07-11 14:20:00,180.0,180.06,179.97,180.0,24014.0,172.6118,172.6693,172.583,172.6118,24014.0
2019-07-11 14:25:00,179.99,180.06,179.93,179.95,22241.0,172.6022,172.6693,172.5446,172.5638,22241.0
2019-07-11 14:30:00,179.95,180.05,179.89,180.03,26443.0,172.5638,172.6597,172.5063,172.6405,26443.0
2019-07-11 14:35:00,180.03,180.15,180.01,180.05,59509.0,172.6405,172.7556,172.6214,172.6597,59509.0
2019-07-11 14:40:00,180.05,180.13,180.02,180.1,19166.0,172.6597,172.7364,172.6309,172.7077,19166.0
2019-07-11 14:45:00,180.11,180.13,180.06,180.07,19512.0,172.7173,172.7364,172.6693,172.6789,19512.0
2019-07-11 14:50:00,180.06,180.08,180.01,180.05,18217.0,172.6693,172.6885,172.6214,172.6597,18217.0
2019-07-11 14:55:00,180.05,180.13,180.04,180.09,21797.0,172.6597,172.7364,172.6501,172.6981,21797.0
2019-07-11 15:00:00,180.09,180.15,180.05,180.14,20320.0,172.6981,172.7556,172.6597,172.746,20320.0
2019-07-11 15:05:00,180.14,180.2,180.13,180.14,29714.0,172.746,172.8036,172.7364,172.746,29714.0
2019-07-11 15:10:00,180.13,180.14,180.04,180.06,33135.0,172.7364,172.746,172.6501,172.6693,33135.0
2019-07-11 15:15:00,180.06,180.13,180.06,180.11,60963.0,172.6693,172.7364,172.6693,172.7173,60963.0
2019-07-11 15:20:00,180.12,180.16,180.08,180.08,30460.0,172.7268,172.7652,172.6885,172.6885,30460.0
2019-07-11 15:25:00,180.09,180.16,180.08,180.08,29202.0,172.6981,172.7652,172.6885,172.6885,29202.0
2019-07-11 15:30:00,180.08,180.16,180.07,180.11,41470.0,172.6885,172.7652,172.6789,172.7173,41470.0
2019-07-11 15:35:00,180.11,180.12,180.02,180.05,76766.0,172.7173,172.7268,172.6309,172.6597,76766.0
2019-07-11 15:40:00,180.05,180.12,180.04,180.1,54213.0,172.6597,172.7268,172.6501,172.7077,54213.0
2019-07-11 15:45:00,180.11,180.3,180.1,180.29,54837.0,172.7173,172.8995,172.7077,172.8899,54837.0
2019-07-11 15:50:00,180.3,180.43,180.28,180.38,103115.0,172.8995,173.0241,172.8803,172.9762,103115.0
2019-07-11 15:55:00,180.38,180.78,180.38,180.74,315449.0,172.9762,173.3598,172.9762,173.3214,315449.0
2019-07-12 09:30:00,181.35,181.35,180.11,180.18,268676.0,173.9064,173.9064,172.7173,172.7844,268676.0
2019-07-12 09:35:00,180.14,180.73,180.11,180.21,130023.0,172.746,173.3118,172.7173,172.8131,130023.0
2019-07-12 09:40:00,180.21,180.44,179.64,179.7,138900.0,172.8131,173.0337,172.2665,172.3241,138900.0
2019-07-12 09:45:00,179.71,180.1,179.61,180.09,76353.0,172.3337,172.7077,172.2378,172.6981,76353.0
2019-07-12 09:50:00,180.09,180.16,179.71,179.71,80769.0,172.6981,172.7652,172.3337,172.3337,80769.0
2019-07-12 09:55:00,179.75,180.06,179.75,179.86,57964.0,172.372,172.6693,172.372,172.4775,57964.0
2019-07-12 10:00:00,179.85,180.05,179.8,180.01,39754.0,172.4679,172.6597,172.42,172.6214,39754.0
2019-07-12 10:05:00,180.03,180.14,179.92,179.93,56635.0,172.6405,172.746,172.5351,172.5446,56635.0
2019-07-12 10:10:00,179.91,179.91,179.44,179.53,92630.0,172.5255,172.5255,172.0748,172.1611,92630.0
2019-07-12 10:15:00,179.53,179.59,179.19,179.37,98166.0,172.1611,172.2186,171.835,172.0076,98166.0
2019-07-12 10:20:00,179.37,179.49,179.14,179.16,51901.0,172.0076,172.1227,171.7871,171.8062,51901.0
2019-07-12 10:25:00,179.15,179.38,179.09,179.36,47626.0,171.7967,172.0172,171.7391,171.998,47626.0
2019-07-12 10:30:00,179.37,179.4,179.21,179.21,39899.0,172.0076,172.0364,171.8542,171.8542,39899.0
2019-07-12 10:35:00,179.17,179.2,178.92,179.09,61091.0,171.8158,171.8446,171.5761,171.7391,61091.0
2019-07-12 10:40:00,179.11,179.29,179.0,179.13,38817.0,171.7583,171.9309,171.6528,171.7775,38817.0
2019-07-12 10:45:00,179.13,179.3,179.05,179.23,52537.0,171.7775,171.9405,171.7008,171.8734,52537.0
2019-07-12 10:50:00,179.25,179.25,179.04,179.11,42303.0,171.8926,171.8926,171.6912,171.7583,42303.0
2019-07-12 10:55:00,179.1,179.22,179.04,179.17,27431.0,171.7487,171.8638,171.6912,171.8158,27431.0
2019-07-12 11:00:00,179.16,179.5,179.13,179.47,47527.0,171.8062,172.1323,171.7775,172.1035,47527.0
2019-07-12 11:05:00,179.47,179.61,179.42,179.45,46273.0,172.1035,172.2378,172.0556,172.0843,46273.0
2019-07-12 11:10:00,179.45,179.51,179.32,179.47,50362.0,172.0843,172.1419,171.9597,172.1035,50362.0
2019-07-12 11:15:00,179.48,179.5,179.4,179.45,43106.0,172.1131,172.1323,172.0364,172.0843,43106.0
2019-07-12 11:20:00,179.46,179.51,179.37,179.45,39051.0,172.0939,172.1419,172.0076,172.0843,39051.0
2019-07-12 11:25:00,179.46,179.51,179.38,179.46,36099.0,172.0939,172.1419,172.0172,172.0939,36099.0
2019-07-12 11:30:00,179.46,179.5,179.35,179.35,37373.0,172.0939,172.1323,171.9884,171.9884,37373.0
2019-07-12 11:35:00,179.35,179.41,179.34,179.36,24269.0,171.9884,172.046,171.9789,171.998,24269.0
2019-07-12 11:40:00,179.38,179.49,179.36,179.42,39374.0,172.0172,172.1227,171.998,172.0556,39374.0
2019-07-12 11:45:00,179.38,179.48,179.38,179.45,43634.0,172.0172,172.1131,172.0172,172.0843,43634.0
2019-07-12 11:50:00,179.45,179.51,179.41,179.49,37625.0,172.0843,172.1419,172.046,172.1227,37625.0
2019-07-12 11:55:00,179.48,179.52,179.44,179.5,25841.0,172.1131,172.1515,172.0748,172.1323,25841.0
2019-07-12 12:00:00,179.5,179.6,179.46,179.59,52759.0,172.1323,172.2282,172.0939,172.2186,52759.0
2019-07-12 12:05:00,179.59,179.7,179.39,179.52,90135.0,172.2186,172.3241,172.0268,172.1515,90135.0
2019-07-12 12:10:00,179.55,179.6,179.43,179.55,30929.0,172.1802,172.2282,172.0652,172.1802,30929.0
2019-07-12 12:15:00,179.54,179.56,179.44,179.51,52946.0,172.1707,172.1898,172.0748,172.1419,52946.0
2019-07-12 12:20:00,179.5,179.59,179.42,179.49,40630.0,172.1323,172.2186,172.0556,172.1227,40630.0
2019-07-12 12:25:00,179.46,179.63,179.46,179.6,20857.0,172.0939,172.257,172.0939,172.2282,20857.0
2019-07-12 12:30:00,179.61,179.73,179.56,179.72,37291.0,172.2378,172.3529,172.1898,172.3433,37291.0
2019-07-12 12:35:00,179.73,179.76,179.66,179.75,47936.0,172.3529,172.3816,172.2857,172.372,47936.0
2019-07-12 12:40:00,179.76,179.79,179.66,179.71,33102.0,172.3816,172.4104,172.2857,172.3337,33102.0
2019-07-12 12:45:00,179.7,179.76,179.68,179.75,28643.0,172.3241,172.3816,172.3049,172.372,28643.0
2019-07-12 12:50:00,179.76,179.81,179.73,179.75,20019.0,172.3816,172.4296,172.3529,172.372,20019.0
2019-07-12 12:55:00,179.75,179.86,179.71,179.84,24680.0,172.372,172.4775,172.3337,172.4583,24680.0
2019-07-12 13:00:00,179.83,179.88,179.8,179.86,26304.0,172.4487,172.4967,172.42,172.4775,26304.0
2019-07-12 13:05:00,179.85,179.85,179.73,179.74,30705.0,172.4679,172.4679,172.3529,172.3624,30705.0
2019-07-12 13:10:00,179.75,179.77,179.7,179.75,20618.0,172.372,172.3912,172.3241,172.372,20618.0
2019-07-12 13:15:00,179.73,179.8,179.69,179.69,33314.0,172.3529,172.42,172.3145,172.3145,33314.0
2019-07-12 13:20:00,179.7,179.73,179.63,179.73,17901.0,172.3241,172.3529,172.257,172.3529,17901.0
2019-07-12 13:25:00,179.75,179.81,179.74,179.79,20981.0,172.372,172.4296,172.3624,172.4104,20981.0
2019-07-12 13:30:00,179.77,179.83,179.77,179.77,29867.0,172.3912,172.4487,172.3912,172.3912,29867.0
2019-07-12 13:35:00,179.78,179.8,179.66,179.67,38142.0,172.4008,172.42,172.2857,172.2953,38142.0
2019-07-12 13:40:00,179.67,179.67,179.55,179.6,21539.0,172.2953,172.2953,172.1802,172.2282,21539.0
2019-07-12 13:45:00,179.6,179.67,179.55,179.59,21714.0,172.2282,172.2953,172.1802,172.2186,21714.0
2019-07-12 13:50:00,179.59,179.61,179.54,179.55,27213.0,172.2186,172.2378,172.1707,172.1802,27213.0
2019-07-12 13:55:00,179.57,179.63,179.47,179.48,37223.0,172.1994,172.257,172.1035,172.1131,37223.0
2019-07-12 14:00:00,179.48,179.53,179.45,179.5,53281.0,172.1131,172.1611,172.0843,172.1323,53281.0
2019-07-12 14:05:00,179.5,179.62,179.4,179.61,35592.0,172.1323,172.2474,172.0364,172.2378,35592.0
2019-07-12 14:10:00,179.61,179.67,179.6,179.67,35015.0,172.2378,172.2953,172.2282,172.2953,35015.0
2019-07-12 14:15:00,179.67,179.75,179.56,179.6,40124.0,172.2953,172.372,172.1898,172.2282,40124.0
2019-07-12 14:20:00,179.62,179.82,179.61,179.79,34150.0,172.2474,172.4392,172.2378,172.4104,34150.0
2019-07-12 14:25:00,179.79,179.83,179.67,179.8,38743.0,172.4104,172.4487,172.2953,172.42,38743.0
2019-07-12 14:30:00,179.81,179.96,179.77,179.9,37698.0,172.4296,172.5734,172.3912,172.5159,37698.0
2019-07-12 14:35:00,179.9,179.92,179.85,179.85,26554.0,172.5159,172.5351,172.4679,172.4679,26554.0
2019-07-12 14:40:00,179.86,179.87,179.67,179.67,28681.0,172.4775,172.4871,172.2953,172.2953,28681.0
2019-07-12 14:45:00,179.68,179.73,179.66,179.68,23746.0,172.3049,172.3529,172.2857,172.3049,23746.0
2019-07-12 14:50:00,179.69,179.73,179.67,179.73,21453.0,172.3145,172.3529,172.2953,172.3529,21453.0
2019-07-12 14:55:00,179.72,179.73,179.61,179.62,37787.0,172.3433,172.3529,172.2378,172.2474,37787.0
2019-07-12 15:00:00,179.61,179.74,179.61,179.67,28604.0,172.2378,172.3624,172.2378,172.2953,28604.0
2019-07-12 15:05:00,179.67,179.82,179.67,179.74,24831.0,172.2953,172.4392,172.2953,172.3624,24831.0
2019-07-12 15:10:00,179.75,179.84,179.74,179.79,23878.0,172.372,172.4583,172.3624,172.4104,23878.0
2019-07-12 15:15:00,179.79,179.89,179.78,179.89,24357.0,172.4104,172.5063,172.4008,172.5063,24357.0
2019-07-12 15:20:00,179.9,179.97,179.84,179.87,42834.0,172.5159,172.583,172.4583,172.4871,42834.0
2019-07-12 15:25:00,179.87,179.93,179.86,179.89,28249.0,172.4871,172.5446,172.4775,172.5063,28249.0
2019-07-12 15:30:00,179.89,179.94,179.88,179.9,47164.0,172.5063,172.5542,172.4967,172.5159,47164.0
2019-07-12 15:35:00,179.9,180.0,179.89,179.98,47875.0,172.5159,172.6118,172.5063,172.5926,47875.0
2019-07-12 15:40:00,179.99,180.15,179.99,180.14,68587.0,172.6022,172.7556,172.6022,172.746,68587.0
2019-07-12 15:45:00,180.14,180.17,180.07,180.16,64819.0,172.746,172.7748,172.6789,172.7652,64819.0
2019-07-12 15:50:00,180.16,180.25,180.08,180.25,100454.0,172.7652,172.8515,172.6885,172.8515,100454.0
2019-07-12 15:55:00,180.26,180.4,180.25,180.27,208419.0,172.8611,172.9954,172.8515,172.8707,208419.0
2019-07-15 09:30:00,180.64,181.07,180.22,180.5,206155.0,173.2255,173.6379,172.8227,173.0912,206155.0
2019-07-15 09:35:00,180.51,180.66,180.03,180.25,84598.0,173.1008,173.2447,172.6405,172.8515,84598.0
2019-07-15 09:40:00,180.19,180.73,180.17,180.46,84305.0,172.794,173.3118,172.7748,173.0529,84305.0
2019-07-15 09:45:00,180.48,180.59,180.26,180.47,68101.0,173.0721,173.1776,172.8611,173.0625,68101.0
2019-07-15 09:50:00,180.51,180.63,180.44,180.51,75911.0,173.1008,173.2159,173.0337,173.1008,75911.0
2019-07-15 09:55:00,180.5,180.57,180.39,180.46,51285.0,173.0912,173.1584,172.9858,173.0529,51285.0
2019-07-15 10:00:00,180.45,180.57,180.15,180.15,52967.0,173.0433,173.1584,172.7556,172.7556,52967.0
2019-07-15 10:05:00,180.14,180.26,180.1,180.2,34881.0,172.746,172.8611,172.7077,172.8036,34881.0
2019-07-15 10:10:00,180.21,180.44,180.09,180.22,37595.0,172.8131,173.0337,172.6981,172.8227,37595.0
2019-07-15 10:15:00,180.21,180.26,180.14,180.2,32718.0,172.8131,172.8611,172.746,172.8036,32718.0
2019-07-15 10:20:00,180.23,180.42,180.15,180.37,40047.0,172.8323,173.0145,172.7556,172.9666,40047.0
2019-07-15 10:25:00,180.37,180.38,180.15,180.16,29135.0,172.9666,172.9762,172.7556,172.7652,29135.0
2019-07-15 10:30:00,180.19,180.25,180.04,180.06,37988.0,172.794,172.8515,172.6501,172.6693,37988.0
2019-07-15 10:35:00,180.07,180.09,179.94,180.07,63382.0,172.6789,172.6981,172.5542,172.6789,63382.0
2019-07-15 10:40:00,180.06,180.18,180.02,180.1,32874.0,172.6693,172.7844,172.6309,172.7077,32874.0
2019-07-15 10:45:00,180.1,180.13,180.01,180.07,16697.0,172.7077,172.7364,172.6214,172.6789,16697.0
2019-07-15 10:50:00,180.05,180.33,180.01,180.3,21623.0,172.6597,172.9282,172.6214,172.8995,21623.0
2019-07-15 10:55:00,180.31,180.41,180.28,180.36,17935.0,172.909,173.0049,172.8803,172.957,17935.0
2019-07-15 11:00:00,180.38,180.49,180.35,180.36,23767.0,172.9762,173.0817,172.9474,172.957,23767.0
2019-07-15 11:05:00,180.35,180.39,180.22,180.35,29118.0,172.9474,172.9858,172.8227,172.9474,29118.0
2019-07-15 11:10:00,180.38,180.39,180.3,180.39,25437.0,172.9762,172.9858,172.8995,172.9858,25437.0
2019-07-15 11:15:00,180.4,180.55,180.4,180.42,33975.0,172.9954,173.1392,172.9954,173.0145,33975.0
2019-07-15 11:20:00,180.44,180.5,180.37,180.44,20821.0,173.0337,173.0912,172.9666,173.0337,20821.0
2019-07-15 11:25:00,180.43,180.55,180.41,180.45,19803.0,173.0241,173.1392,173.0049,173.0433,19803.0
2019-07-15 11:30:00,180.43,180.44,180.25,180.36,28126.0,173.0241,173.0337,172.8515,172.957,28126.0
2019-07-15 11:35:00,180.37,180.47,180.34,180.4,17481.0,172.9666,173.0625,172.9378,172.9954,17481.0
2019-07-15 11:40:00,180.37,180.5,180.35,180.47,16602.0,172.9666,173.0912,172.9474,173.0625,16602.0
2019-07-15 11:45:00,180.47,180.5,180.4,180.41,15067.0,173.0625,173.0912,172.9954,173.0049,15067.0
2019-07-15 11:50:00,180.43,180.49,180.38,180.46,15253.0,173.0241,173.0817,172.9762,173.0529,15253.0
2019-07-15 11:55:00,180.46,180.47,180.38,180.45,16921.0,173.0529,173.0625,172.9762,173.0433,16921.0
2019-07-15 12:00:00,180.45,180.48,180.4,180.47,16635.0,173.0433,173.0721,172.9954,173.0625,16635.0
2019-07-15 12:05:00,180.48,180.48,180.35,180.42,34106.0,173.0721,173.0721,172.9474,173.0145,34106.0
2019-07-15 12:10:00,180.42,180.47,180.36,180.38,17246.0,173.0145,173.0625,172.957,172.9762,17246.0
2019-07-15 12:15:00,180.39,180.47,180.31,180.33,18844.0,172.9858,173.0625,172.909,172.9282,18844.0
2019-07-15 12:20:00,180.32,180.39,180.26,180.27,17967.0,172.9186,172.9858,172.8611,172.8707,17967.0
2019-07-15 12:25:00,180.28,180.4,180.27,180.35,18279.0,172.8803,172.9954,172.8707,172.9474,18279.0
2019-07-15 12:30:00,180.36,180.38,180.31,180.36,20438.0,172.957,172.9762,172.909,172.957,20438.0
2019-07-15 12:35:00,180.38,180.42,180.34,180.34,8137.0,172.9762,173.0145,172.9378,172.9378,8137.0
2019-07-15 12:40:00,180.34,180.39,180.29,180.32,13100.0,172.9378,172.9858,172.8899,172.9186,13100.0
2019-07-15 12:45:00,180.33,180.36,180.26,180.31,16520.0,172.9282,172.957,172.8611,172.909,16520.0
2019-07-15 12:50:00,180.33,180.4,180.28,180.31,19845.0,172.9282,172.9954,172.8803,172.909,19845.0
2019-07-15 12:55:00,180.32,180.46,180.31,180.43,13706.0,172.9186,173.0529,172.909,173.0241,13706.0
2019-07-15 13:00:00,180.43,180.48,180.39,180.42,14353.0,173.0241,173.0721,172.9858,173.0145,14353.0
2019-07-15 13:05:00,180.44,180.47,180.36,180.41,20390.0,173.0337,173.0625,172.957,173.0049,20390.0
2019-07-15 13:10:00,180.41,180.46,180.39,180.4,15225.0,173.0049,173.0529,172.9858,172.9954,15225.0
2019-07-15 13:15:00,180.4,180.47,180.38,180.46,19213.0,172.9954,173.0625,172.9762,173.0529,19213.0
2019-07-15 13:20:00,180.45,180.47,180.38,180.4,18310.0,173.0433,173.0625,172.9762,172.9954,18310.0
2019-07-15 13:25:00,180.41,180.45,180.36,180.44,13634.0,173.0049,173.0433,172.957,173.0337,13634.0
2019-07-15 13:30:00,180.45,180.56,180.43,180.55,20792.0,173.0433,173.1488,173.0241,173.1392,20792.0
2019-07-15 13:35:00,180.55,180.55,180.48,180.48,19582.0,173.1392,173.1392,173.0721,173.0721,19582.0
2019-07-15 13:40:00,180.48,180.5,180.41,180.43,15770.0,173.0721,173.0912,173.0049,173.0241,15770.0
2019-07-15 13:45:00,180.43,180.46,180.39,180.4,17028.0,173.0241,173.0529,172.9858,172.9954,17028.0
2019-07-15 13:50:00,180.38,180.44,180.37,180.44,11884.0,172.9762,173.0337,172.9666,173.0337,11884.0
2019-07-15 13:55:00,180.43,180.46,180.41,180.41,12459.0,173.0241,173.0529,173.0049,173.0049,12459.0
2019-07-15 14:00:00,180.42,180.52,180.42,180.49,19332.0,173.0145,173.1104,173.0145,173.0817,19332.0
2019-07-15 14:05:00,180.48,180.53,180.42,180.47,29431.0,173.0721,173.12,173.0145,173.0625,29431.0
2019-07-15 14:10:00,180.46,180.54,180.43,180.53,25787.0,173.0529,173.1296,173.0241,173.12,25787.0
2019-07-15 14:15:00,180.54,180.54,180.49,180.5,20048.0,173.1296,173.1296,173.0817,173.0912,20048.0
2019-07-15 14:20:00,180.5,180.53,180.45,180.46,28339.0,173.0912,173.12,173.0433,173.0529,28339.0
2019-07-15 14:25:00,180.47,180.5,180.46,180.48,19452.0,173.0625,173.0912,173.0529,173.0721,19452.0
2019-07-15 14:30:00,180.48,180.51,180.47,180.49,25002.0,173.0721,173.1008,173.0625,173.0817,25002.0
2019-07-15 14:35:00,180.49,180.5,180.42,180.44,16317.0,173.0817,173.0912,173.0145,173.0337,16317.0
2019-07-15 14:40:00,180.45,180.5,180.44,180.49,16690.0,173.0433,173.0912,173.0337,173.0817,16690.0
2019-07-15 14:45:00,180.49,180.53,180.46,180.49,16235.0,173.0817,173.12,173.0529,173.0817,16235.0
2019-07-15 14:50:00,180.5,180.51,180.46,180.5,17770.0,173.0912,173.1008,173.0529,173.0912,17770.0
2019-07-15 14:55:00,180.5,180.56,180.47,180.5,83592.0,173.0912,173.1488,173.0625,173.0912,83592.0
2019-07-15 15:00:00,180.5,180.56,180.44,180.45,39353.0,173.0912,173.1488,173.0337,173.0433,39353.0
2019-07-15 15:05:00,180.45,180.46,180.37,180.37,49171.0,173.0433,173.0529,172.9666,172.9666,49171.0
2019-07-15 15:10:00,180.37,180.39,180.27,180.28,32042.0,172.9666,172.9858,172.8707,172.8803,32042.0
2019-07-15 15:15:00,180.28,180.29,180.18,180.19,41454.0,172.8803,172.8899,172.7844,172.794,41454.0
2019-07-15 15:20:00,180.18,180.27,180.15,180.2,84523.0,172.7844,172.8707,172.7556,172.8036,84523.0
2019-07-15 15:25:00,180.21,180.24,180.16,180.21,65147.0,172.8131,172.8419,172.7652,172.8131,65147.0
2019-07-15 15:30:00,180.21,180.39,180.2,180.36,41308.0,172.8131,172.9858,172.8036,172.957,41308.0
2019-07-15 15:35:00,180.36,180.42,180.3,180.36,57432.0,172.957,173.0145,172.8995,172.957,57432.0
2019-07-15 15:40:00,180.37,180.42,180.36,180.4,46297.0,172.9666,173.0145,172.957,172.9954,46297.0
2019-07-15 15:45:00,180.4,180.43,180.34,180.42,90966.0,172.9954,173.0241,172.9378,173.0145,90966.0
2019-07-15 15:50:00,180.42,180.45,180.37,180.45,98362.0,173.0145,173.0433,172.9666,173.0433,98362.0
2019-07-15 15:55:00,180.47,180.54,180.38,180.54,245601.0,173.0625,173.1296,172.9762,173.1296,245601.0
2019-07-16 09:30:00,180.37,180.67,180.02,180.08,216169.0,172.9666,173.2543,172.6309,172.6885,216169.0
2019-07-16 09:35:00,180.1,180.38,180.08,180.18,74093.0,172.7077,172.9762,172.6885,172.7844,74093.0
2019-07-16 09:40:00,180.16,180.26,179.85,180.0,83103.0,172.7652,172.8611,172.4679,172.6118,83103.0
2019-07-16 09:45:00,180.0,180.27,179.93,180.17,71905.0,172.6118,172.8707,172.5446,172.7748,71905.0
2019-07-16 09:50:00,180.15,180.4,180.09,180.29,57884.0,172.7556,172.9954,172.6981,172.8899,57884.0
2019-07-16 09:55:00,180.29,180.52,180.29,180.43,37522.0,172.8899,173.1104,172.8899,173.0241,37522.0
2019-07-16 10:00:00,180.43,180.47,180.22,180.22,44080.0,173.0241,173.0625,172.8227,172.8227,44080.0
2019-07-16 10:05:00,180.21,180.33,180.08,180.23,34344.0,172.8131,172.9282,172.6885,172.8323,34344.0
2019-07-16 10:10:00,180.24,180.28,180.11,180.18,33511.0,172.8419,172.8803,172.7173,172.7844,33511.0
2019-07-16 10:15:00,180.16,180.19,179.94,180.04,38802.0,172.7652,172.794,172.5542,172.6501,38802.0
2019-07-16 10:20:00,180.03,180.33,180.03,180.27,37188.0,172.6405,172.9282,172.6405,172.8707,37188.0
2019-07-16 10:25:00,180.33,180.43,180.22,180.3,63475.0,172.9282,173.0241,172.8227,172.8995,63475.0
2019-07-16 10:30:00,180.32,180.38,180.19,180.25,59449.0,172.9186,172.9762,172.794,172.8515,59449.0
2019-07-16 10:35:00,180.24,180.57,180.24,180.53,39657.0,172.8419,173.1584,172.8419,173.12,39657.0
2019-07-16 10:40:00,180.53,180.71,180.53,180.67,48872.0,173.12,173.2926,173.12,173.2543,48872.0
2019-07-16 10:45:00,180.69,180.86,180.68,180.82,43640.0,173.2734,173.4365,173.2639,173.3981,43640.0
2019-07-16 10:50:00,180.83,180.85,180.74,180.79,39407.0,173.4077,173.4269,173.3214,173.3693,39407.0
2019-07-16 10:55:00,180.79,180.85,180.75,180.82,40214.0,173.3693,173.4269,173.331,173.3981,40214.0
2019-07-16 11:00:00,180.82,180.88,180.61,180.65,53608.0,173.3981,173.4556,173.1967,173.2351,53608.0
2019-07-16 11:05:00,180.67,180.72,180.61,180.67,33618.0,173.2543,173.3022,173.1967,173.2543,33618.0
2019-07-16 11:10:00,180.67,180.77,180.65,180.66,26316.0,173.2543,173.3502,173.2351,173.2447,26316.0
2019-07-16 11:15:00,180.66,180.69,180.52,180.55,37152.0,173.2447,173.2734,173.1104,173.1392,37152.0
2019-07-16 11:20:00,180.54,180.6,180.52,180.57,45173.0,173.1296,173.1871,173.1104,173.1584,45173.0
2019-07-16 11:25:00,180.57,180.57,180.42,180.55,35155.0,173.1584,173.1584,173.0145,173.1392,35155.0
2019-07-16 11:30:00,180.53,180.6,180.52,180.57,27532.0,173.12,173.1871,173.1104,173.1584,27532.0
2019-07-16 11:35:00,180.57,180.59,180.53,180.56,22921.0,173.1584,173.1776,173.12,173.1488,22921.0
2019-07-16 11:40:00,180.57,180.6,180.51,180.56,21747.0,173.1584,173.1871,173.1008,173.1488,21747.0
2019-07-16 11:45:00,180.56,180.58,180.45,180.48,22494.0,173.1488,173.168,173.0433,173.0721,22494.0
2019-07-16 11:50:00,180.49,180.5,180.3,180.33,21576.0,173.0817,173.0912,172.8995,172.9282,21576.0
2019-07-16 11:55:00,180.33,180.47,180.3,180.34,20283.0,172.9282,173.0625,172.8995,172.9378,20283.0
2019-07-16 12:00:00,180.34,180.38,180.21,180.25,27560.0,172.9378,172.9762,172.8131,172.8515,27560.0
2019-07-16 12:05:00,180.25,180.28,180.02,180.04,27913.0,172.8515,172.8803,172.6309,172.6501,27913.0
2019-07-16 12:10:00,180.04,180.06,179.81,180.01,38521.0,172.6501,172.6693,172.4296,172.6214,38521.0
2019-07-16 12:15:00,180.02,180.17,179.96,179.98,28329.0,172.6309,172.7748,172.5734,172.5926,28329.0
2019-07-16 12:20:00,179.96,180.07,179.95,180.0,31374.0,172.5734,172.6789,172.5638,172.6118,31374.0
2019-07-16 12:25:00,180.01,180.14,179.92,179.95,75739.0,172.6214,172.746,172.5351,172.5638,75739.0
2019-07-16 12:30:00,179.96,180.03,179.9,179.96,23508.0,172.5734,172.6405,172.5159,172.5734,23508.0
2019-07-16 12:35:00,179.95,180.06,179.92,180.0,27881.0,172.5638,172.6693,172.5351,172.6118,27881.0
2019-07-16 12:40:00,180.0,180.09,179.97,180.0,19878.0,172.6118,172.6981,172.583,172.6118,19878.0
2019-07-16 12:45:00,180.0,180.05,179.98,180.01,17067.0,172.6118,172.6597,172.5926,172.6214,17067.0
2019-07-16 12:50:00,180.01,180.04,179.85,179.85,27894.0,172.6214,172.6501,172.4679,172.4679,27894.0
2019-07-16 12:55:00,179.85,179.92,179.8,179.87,44076.0,172.4679,172.5351,172.42,172.4871,44076.0
2019-07-16 13:00:00,179.89,180.04,179.84,179.99,75585.0,172.5063,172.6501,172.4583,172.6022,75585.0
2019-07-16 13:05:00,179.98,180.02,179.93,179.95,30102.0,172.5926,172.6309,172.5446,172.5638,30102.0
2019-07-16 13:10:00,179.95,180.01,179.87,179.96,16297.0,172.5638,172.6214,172.4871,172.5734,16297.0
2019-07-16 13:15:00,179.96,180.0,179.88,179.93,18066.0,172.5734,172.6118,172.4967,172.5446,18066.0
2019-07-16 13:20:00,179.94,179.99,179.9,179.91,23469.0,172.5542,172.6022,172.5159,172.5255,23469.0
2019-07-16 13:25:00,179.92,179.96,179.85,179.88,21222.0,172.5351,172.5734,172.4679,172.4967,21222.0
2019-07-16 13:30:00,179.87,179.9,179.8,179.81,40047.0,172.4871,172.5159,172.42,172.4296,40047.0
2019-07-16 13:35:00,179.81,179.82,179.65,179.66,38945.0,172.4296,172.4392,172.2761,172.2857,38945.0
2019-07-16 13:40:00,179.65,179.66,179.54,179.55,32783.0,172.2761,172.2857,172.1707,172.1802,32783.0
2019-07-16 13:45:00,179.54,179.58,179.43,179.54,24961.0,172.1707,172.209,172.0652,172.1707,24961.0
2019-07-16 13:50:00,179.52,179.6,179.44,179.48,28513.0,172.1515,172.2282,172.0748,172.1131,28513.0
2019-07-16 13:55:00,179.47,179.53,179.34,179.36,26413.0,172.1035,172.1611,171.9789,171.998,26413.0
2019-07-16 14:00:00,179.34,179.38,179.27,179.33,57415.0,171.9789,172.0172,171.9117,171.9693,57415.0
2019-07-16 14:05:00,179.33,179.34,179.09,179.11,68314.0,171.9693,171.9789,171.7391,171.7583,68314.0
2019-07-16 14:10:00,179.1,179.13,178.86,178.97,80240.0,171.7487,171.7775,171.5186,171.624,80240.0
2019-07-16 14:15:00,178.97,178.97,178.9,178.91,40656.0,171.624,171.624,171.5569,171.5665,40656.0
2019-07-16 14:20:00,178.93,179.02,178.87,178.97,46172.0,171.5857,171.672,171.5282,171.624,46172.0
2019-07-16 14:25:00,178.98,178.98,178.82,178.9,31919.0,171.6336,171.6336,171.4802,171.5569,31919.0
2019-07-16 14:30:00,178.88,178.92,178.73,178.78,41054.0,171.5377,171.5761,171.3939,171.4418,41054.0
2019-07-16 14:35:00,178.79,178.99,178.76,178.96,28775.0,171.4514,171.6432,171.4227,171.6145,28775.0
2019-07-16 14:40:00,178.96,179.13,178.93,179.0,87486.0,171.6145,171.7775,171.5857,171.6528,87486.0
2019-07-16 14:45:00,179.01,179.07,178.98,179.04,57441.0,171.6624,171.7199,171.6336,171.6912,57441.0
2019-07-16 14:50:00,179.03,179.13,179.0,179.07,63281.0,171.6816,171.7775,171.6528,171.7199,63281.0
2019-07-16 14:55:00,179.06,179.07,178.99,179.02,57192.0,171.7104,171.7199,171.6432,171.672,57192.0
2019-07-16 15:00:00,179.01,179.08,178.98,179.04,68395.0,171.6624,171.7295,171.6336,171.6912,68395.0
2019-07-16 15:05:00,179.06,179.1,179.01,179.06,84224.0,171.7104,171.7487,171.6624,171.7104,84224.0
2019-07-16 15:10:00,179.05,179.38,179.04,179.25,38676.0,171.7008,172.0172,171.6912,171.8926,38676.0
2019-07-16 15:15:00,179.26,179.37,179.18,179.3,43011.0,171.9021,172.0076,171.8254,171.9405,43011.0
2019-07-16 15:20:00,179.3,179.38,179.24,179.34,38921.0,171.9405,172.0172,171.883,171.9789,38921.0
2019-07-16 15:25:00,179.34,179.42,179.31,179.41,22659.0,171.9789,172.0556,171.9501,172.046,22659.0
2019-07-16 15:30:00,179.38,179.43,179.2,179.22,39434.0,172.0172,172.0652,171.8446,171.8638,39434.0
2019-07-16 15:35:00,179.21,179.28,179.19,179.25,61849.0,171.8542,171.9213,171.835,171.8926,61849.0
2019-07-16 15:40:00,179.24,179.29,179.13,179.23,86964.0,171.883,171.9309,171.7775,171.8734,86964.0
2019-07-16 15:45:00,179.23,179.29,179.08,179.21,72768.0,171.8734,171.9309,171.7295,171.8542,72768.0
2019-07-16 15:50:00,179.22,179.53,179.22,179.48,101401.0,171.8638,172.1611,171.8638,172.1131,101401.0
2019-07-16 15:55:00,179.49,179.63,179.27,179.34,196077.0,172.1227,172.257,171.9117,171.9789,196077.0
2019-07-17 09:30:00,179.77,180.1,179.36,179.84,205964.0,172.3912,172.7077,171.998,172.4583,205964.0
2019-07-17 09:35:00,179.89,180.08,179.76,179.91,69236.0,172.5063,172.6885,172.3816,172.5255,69236.0
2019-07-17 09:40:00,179.84,180.09,179.84,180.05,45733.0,172.4583,172.6981,172.4583,172.6597,45733.0
2019-07-17 09:45:00,180.05,180.08,179.89,179.94,53922.0,172.6597,172.6885,172.5063,172.5542,53922.0
2019-07-17 09:50:00,179.93,180.05,179.79,180.01,50906.0,172.5446,172.6597,172.4104,172.6214,50906.0
2019-07-17 09:55:00,180.01,180.04,179.88,180.02,50347.0,172.6214,172.6501,172.4967,172.6309,50347.0
2019-07-17 10:00:00,180.0,180.21,179.91,179.99,62562.0,172.6118,172.8131,172.5255,172.6022,62562.0
2019-07-17 10:05:00,180.0,180.06,179.81,179.81,70456.0,172.6118,172.6693,172.4296,172.4296,70456.0
2019-07-17 10:10:00,179.82,179.83,179.61,179.66,53380.0,172.4392,172.4487,172.2378,172.2857,53380.0
2019-07-17 10:15:00,179.64,179.68,179.35,179.38,43981.0,172.2665,172.3049,171.9884,172.0172,43981.0
2019-07-17 10:20:00,179.38,179.61,179.38,179.52,45130.0,172.0172,172.2378,172.0172,172.1515,45130.0
2019-07-17 10:25:00,179.53,179.56,179.35,179.35,25589.0,172.1611,172.1898,171.9884,171.9884,25589.0
2019-07-17 10:30:00,179.36,179.45,179.3,179.36,44435.0,171.998,172.0843,171.9405,171.998,44435.0
2019-07-17 10:35:00,179.37,179.54,179.35,179.38,36981.0,172.0076,172.1707,171.9884,172.0172,36981.0
2019-07-17 10:40:00,179.4,179.49,179.13,179.14,29622.0,172.0364,172.1227,171.7775,171.7871,29622.0
2019-07-17 10:45:00,179.13,179.21,179.01,179.07,50785.0,171.7775,171.8542,171.6624,171.7199,50785.0
2019-07-17 10:50:00,179.06,179.39,179.02,179.31,39729.0,171.7104,172.0268,171.672,171.9501,39729.0
2019-07-17 10:55:00,179.32,179.43,179.29,179.31,34046.0,171.9597,172.0652,171.9309,171.9501,34046.0
2019-07-17 11:00:00,179.31,179.47,179.27,179.39,30048.0,171.9501,172.1035,171.9117,172.0268,30048.0
2019-07-17 11:05:00,179.39,179.67,179.37,179.6,24519.0,172.0268,172.2953,172.0076,172.2282,24519.0
2019-07-17 11:10:00,179.6,179.67,179.5,179.61,23008.0,172.2282,172.2953,172.1323,172.2378,23008.0
2019-07-17 11:15:00,179.63,179.68,179.55,179.55,21835.0,172.257,172.3049,172.1802,172.1802,21835.0
2019-07-17 11:20:00,179.52,179.67,179.46,179.48,25464.0,172.1515,172.2953,172.0939,172.1131,25464.0
2019-07-17 11:25:00,179.49,179.55,179.47,179.47,30773.0,172.1227,172.1802,172.1035,172.1035,30773.0
2019-07-17 11:30:00,179.43,179.51,179.34,179.35,23360.0,172.0652,172.1419,171.9789,171.9884,23360.0
2019-07-17 11:35:00,179.35,179.5,179.35,179.49,12885.0,171.9884,172.1323,171.9884,172.1227,12885.0
2019-07-17 11:40:00,179.48,179.62,179.42,179.62,18198.0,172.1131,172.2474,172.0556,172.2474,18198.0
2019-07-17 11:45:00,179.63,179.66,179.52,179.57,26716.0,172.257,172.2857,172.1515,172.1994,26716.0
2019-07-17 11:50:00,179.56,179.6,179.49,179.51,19425.0,172.1898,172.2282,172.1227,172.1419,19425.0
2019-07-17 11:55:00,179.51,179.54,179.43,179.45,19887.0,172.1419,172.1707,172.0652,172.0843,19887.0
2019-07-17 12:00:00,179.47,179.49,179.39,179.41,22347.0,172.1035,172.1227,172.0268,172.046,22347.0
2019-07-17 12:05:00,179.42,179.46,179.34,179.35,17680.0,172.0556,172.0939,171.9789,171.9884,17680.0
2019-07-17 12:10:00,179.35,179.35,179.22,179.3,22781.0,171.9884,171.9884,171.8638,171.9405,22781.0
2019-07-17 12:15:00,179.29,179.36,179.26,179.35,18804.0,171.9309,171.998,171.9021,171.9884,18804.0
2019-07-17 12:20:00,179.34,179.46,179.32,179.34,15135.0,171.9789,172.0939,171.9597,171.9789,15135.0
2019-07-17 12:25:00,179.33,179.41,179.33,179.38,13387.0,171.9693,172.046,171.9693,172.0172,13387.0
2019-07-17 12:30:00,179.38,179.41,179.3,179.31,19209.0,172.0172,172.046,171.9405,171.9501,19209.0
2019-07-17 12:35:00,179.32,179.49,179.32,179.43,72978.0,171.9597,172.1227,171.9597,172.0652,72978.0
2019-07-17 12:40:00,179.41,179.42,179.33,179.4,17805.0,172.046,172.0556,171.9693,172.0364,17805.0
2019-07-17 12:45:00,179.4,179.45,179.34,179.34,26486.0,172.0364,172.0843,171.9789,171.9789,26486.0
2019-07-17 12:50:00,179.34,179.48,179.32,179.48,20531.0,171.9789,172.1131,171.9597,172.1131,20531.0
2019-07-17 12:55:00,179.47,179.56,179.47,179.55,13754.0,172.1035,172.1898,172.1035,172.1802,13754.0
2019-07-17 13:00:00,179.55,179.6,179.46,179.47,13301.0,172.1802,172.2282,172.0939,172.1035,13301.0
2019-07-17 13:05:00,179.46,179.46,179.35,179.46,29391.0,172.0939,172.0939,171.9884,172.0939,29391.0
2019-07-17 13:10:00,179.46,179.52,179.44,179.52,11233.0,172.0939,172.1515,172.0748,172.1515,11233.0
2019-07-17 13:15:00,179.52,179.54,179.44,179.49,15319.0,172.1515,172.1707,172.0748,172.1227,15319.0
2019-07-17 13:20:00,179.49,179.56,179.49,179.49,12430.0,172.1227,172.1898,172.1227,172.1227,12430.0
2019-07-17 13:25:00,179.49,179.63,179.46,179.59,21156.0,172.1227,172.257,172.0939,172.2186,21156.0
2019-07-17 13:30:00,179.59,179.69,179.59,179.66,18152.0,172.2186,172.3145,172.2186,172.2857,18152.0
2019-07-17 13:35:00,179.66,179.68,179.6,179.63,20230.0,172.2857,172.3049,172.2282,172.257,20230.0
2019-07-17 13:40:00,179.65,179.72,179.65,179.68,21892.0,172.2761,172.3433,172.2761,172.3049,21892.0
2019-07-17 13:45:00,179.68,179.72,179.65,179.71,16356.0,172.3049,172.3433,172.2761,172.3337,16356.0
2019-07-17 13:50:00,179.71,179.71,179.62,179.68,10944.0,172.3337,172.3337,172.2474,172.3049,10944.0
2019-07-17 13:55:00,179.66,179.75,179.63,179.65,18414.0,172.2857,172.372,172.257,172.2761,18414.0
2019-07-17 14:00:00,179.64,179.64,179.47,179.48,16578.0,172.2665,172.2665,172.1035,172.1131,16578.0
2019-07-17 14:05:00,179.48,179.61,179.44,179.51,18036.0,172.1131,172.2378,172.0748,172.1419,18036.0
2019-07-17 14:10:00,179.5,179.52,179.35,179.36,22143.0,172.1323,172.1515,171.9884,171.998,22143.0
2019-07-17 14:15:00,179.37,179.49,179.37,179.47,17773.0,172.0076,172.1227,172.0076,172.1035,17773.0
2019-07-17 14:20:00,179.47,179.58,179.47,179.55,23674.0,172.1035,172.209,172.1035,172.1802,23674.0
2019-07-17 14:25:00,179.55,179.57,179.5,179.53,20431.0,172.1802,172.1994,172.1323,172.1611,20431.0
2019-07-17 14:30:00,179.54,179.63,179.51,179.63,25750.0,172.1707,172.257,172.1419,172.257,25750.0
2019-07-17 14:35:00,179.64,179.64,179.55,179.55,16008.0,172.2665,172.2665,172.1802,172.1802,16008.0
2019-07-17 14:40:00,179.55,179.6,179.47,179.49,20574.0,172.1802,172.2282,172.1035,172.1227,20574.0
2019-07-17 14:45:00,179.5,179.55,179.46,179.54,21080.0,172.1323,172.1802,172.0939,172.1707,21080.0
2019-07-17 14:50:00,179.54,179.57,179.46,179.47,20142.0,172.1707,172.1994,172.0939,172.1035,20142.0
2019-07-17 14:55:00,179.46,179.52,179.45,179.48,23878.0,172.0939,172.1515,172.0843,172.1131,23878.0
2019-07-17 15:00:00,179.48,179.49,179.34,179.34,23561.0,172.1131,172.1227,171.9789,171.9789,23561.0
2019-07-17 15:05:00,179.35,179.59,179.28,179.59,20965.0,171.9884,172.2186,171.9213,172.2186,20965.0
2019-07-17 15:10:00,179.59,179.64,179.57,179.59,24119.0,172.2186,172.2665,172.1994,172.2186,24119.0
2019-07-17 15:15:00,179.58,179.59,179.47,179.5,38995.0,172.209,172.2186,172.1035,172.1323,38995.0
2019-07-17 15:20:00,179.52,179.54,179.43,179.45,23017.0,172.1515,172.1707,172.0652,172.0843,23017.0
2019-07-17 15:25:00,179.47,179.48,179.34,179.38,23388.0,172.1035,172.1131,171.9789,172.0172,23388.0
2019-07-17 15:30:00,179.38,179.56,179.34,179.56,30327.0,172.0172,172.1898,171.9789,172.1898,30327.0
2019-07-17 15:35:00,179.54,179.54,179.44,179.51,32382.0,172.1707,172.1707,172.0748,172.1419,32382.0
2019-07-17 15:40:00,179.51,179.52,179.35,179.46,103573.0,172.1419,172.1515,171.9884,172.0939,103573.0
2019-07-17 15:45:00,179.45,179.54,179.41,179.54,36440.0,172.0843,172.1707,172.046,172.1707,36440.0
2019-07-17 15:50:00,179.53,179.58,179.35,179.5,60395.0,172.1611,172.209,171.9884,172.1323,60395.0
2019-07-17 15:55:00,179.49,179.6,179.15,179.16,186485.0,172.1227,172.2282,171.7967,171.8062,186485.0
2019-07-18 09:30:00,178.63,179.28,178.58,179.28,176485.0,171.298,171.9213,171.2501,171.9213,176485.0
2019-07-18 09:35:00,179.3,179.99,179.29,179.82,58710.0,171.9405,172.6022,171.9309,172.4392,58710.0
2019-07-18 09:40:00,179.82,180.04,179.69,179.77,116831.0,172.4392,172.6501,172.3145,172.3912,116831.0
2019-07-18 09:45:00,179.81,179.97,179.79,179.87,32289.0,172.4296,172.583,172.4104,172.4871,32289.0
2019-07-18 09:50:00,179.82,179.87,179.52,179.64,36310.0,172.4392,172.4871,172.1515,172.2665,36310.0
2019-07-18 09:55:00,179.63,179.67,179.41,179.55,42200.0,172.257,172.2953,172.046,172.1802,42200.0
2019-07-18 10:00:00,179.56,179.72,179.4,179.54,38350.0,172.1898,172.3433,172.0364,172.1707,38350.0
2019-07-18 10:05:00,179.56,179.97,179.56,179.88,30637.0,172.1898,172.583,172.1898,172.4967,30637.0
2019-07-18 10:10:00,179.91,180.04,179.84,180.03,46275.0,172.5255,172.6501,172.4583,172.6405,46275.0
2019-07-18 10:15:00,180.05,180.13,179.88,179.97,43319.0,172.6597,172.7364,172.4967,172.583,43319.0
2019-07-18 10:20:00,179.98,180.19,179.92,180.11,36045.0,172.5926,172.794,172.5351,172.7173,36045.0
2019-07-18 10:25:00,180.1,180.24,180.08,180.15,46820.0,172.7077,172.8419,172.6885,172.7556,46820.0
2019-07-18 10:30:00,180.14,180.34,180.03,180.1,40262.0,172.746,172.9378,172.6405,172.7077,40262.0
2019-07-18 10:35:00,180.1,180.19,180.01,180.04,33321.0,172.7077,172.794,172.6214,172.6501,33321.0
2019-07-18 10:40:00,180.05,180.16,180.04,180.13,17120.0,172.6597,172.7652,172.6501,172.7364,17120.0
2019-07-18 10:45:00,180.17,180.39,180.16,180.19,39253.0,172.7748,172.9858,172.7652,172.794,39253.0
2019-07-18 10:50:00,180.18,180.18,179.74,179.74,54970.0,172.7844,172.7844,172.3624,172.3624,54970.0
2019-07-18 10:55:00,179.74,179.75,179.58,179.6,62755.0,172.3624,172.372,172.209,172.2282,62755.0
2019-07-18 11:00:00,179.61,179.79,179.59,179.67,55233.0,172.2378,172.4104,172.2186,172.2953,55233.0
2019-07-18 11:05:00,179.66,179.73,179.51,179.51,30192.0,172.2857,172.3529,172.1419,172.1419,30192.0
2019-07-18 11:10:00,179.52,179.59,179.38,179.44,34285.0,172.1515,172.2186,172.0172,172.0748,34285.0
2019-07-18 11:15:00,179.44,179.55,179.4,179.43,31594.0,172.0748,172.1802,172.0364,172.0652,31594.0
2019-07-18 11:20:00,179.41,179.45,179.16,179.24,38732.0,172.046,172.0843,171.8062,171.883,38732.0
2019-07-18 11:25:00,179.23,179.36,179.19,179.31,42958.0,171.8734,171.998,171.835,171.9501,42958.0
2019-07-18 11:30:00,179.29,179.31,179.01,179.02,37707.0,171.9309,171.9501,171.6624,171.672,37707.0
2019-07-18 11:35:00,179.04,179.06,178.91,179.01,48762.0,171.6912,171.7104,171.5665,171.6624,48762.0
2019-07-18 11:40:00,178.96,179.07,178.95,178.99,31762.0,171.6145,171.7199,171.6049,171.6432,31762.0
2019-07-18 11:45:00,178.97,179.1,178.85,178.87,32564.0,171.624,171.7487,171.509,171.5282,32564.0
2019-07-18 11:50:00,178.85,178.93,178.79,178.92,25934.0,171.509,171.5857,171.4514,171.5761,25934.0
2019-07-18 11:55:00,178.93,178.95,178.85,178.88,20637.0,171.5857,171.6049,171.509,171.5377,20637.0
2019-07-18 12:00:00,178.88,179.0,178.84,178.96,27938.0,171.5377,171.6528,171.4994,171.6145,27938.0
2019-07-18 12:05:00,178.96,179.09,178.96,179.08,25771.0,171.6145,171.7391,171.6145,171.7295,25771.0
2019-07-18 12:10:00,179.08,179.14,179.02,179.04,31681.0,171.7295,171.7871,171.672,171.6912,31681.0
2019-07-18 12:15:00,179.05,179.26,179.04,179.22,35825.0,171.7008,171.9021,171.6912,171.8638,35825.0
2019-07-18 12:20:00,179.22,179.23,179.11,179.16,32068.0,171.8638,171.8734,171.7583,171.8062,32068.0
2019-07-18 12:25:00,179.18,179.2,179.11,179.17,29550.0,171.8254,171.8446,171.7583,171.8158,29550.0
2019-07-18 12:30:00,179.21,179.23,179.1,179.12,28652.0,171.8542,171.8734,171.7487,171.7679,28652.0
2019-07-18 12:35:00,179.12,179.23,179.08,179.22,27803.0,171.7679,171.8734,171.7295,171.8638,27803.0
2019-07-18 12:40:00,179.23,179.29,179.15,179.18,34689.0,171.8734,171.9309,171.7967,171.8254,34689.0
2019-07-18 12:45:00,179.19,179.31,179.18,179.25,21517.0,171.835,171.9501,171.8254,171.8926,21517.0
2019-07-18 12:50:00,179.24,179.3,179.14,179.26,24532.0,171.883,171.9405,171.7871,171.9021,24532.0
2019-07-18 12:55:00,179.24,179.28,179.15,179.16,29636.0,171.883,171.9213,171.7967,171.8062,29636.0
2019-07-18 13:00:00,179.17,179.29,179.16,179.27,20486.0,171.8158,171.9309,171.8062,171.9117,20486.0
2019-07-18 13:05:00,179.29,179.4,179.23,179.4,28406.0,171.9309,172.0364,171.8734,172.0364,28406.0
2019-07-18 13:10:00,179.41,179.42,179.32,179.41,20723.0,172.046,172.0556,171.9597,172.046,20723.0
2019-07-18 13:15:00,179.42,179.52,179.42,179.45,30545.0,172.0556,172.1515,172.0556,172.0843,30545.0
2019-07-18 13:20:00,179.45,179.45,179.34,179.35,22907.0,172.0843,172.0843,171.9789,171.9884,22907.0
2019-07-18 13:25:00,179.34,179.4,179.32,179.38,16062.0,171.9789,172.0364,171.9597,172.0172,16062.0
2019-07-18 13:30:00,179.38,179.53,179.38,179.48,25714.0,172.0172,172.1611,172.0172,172.1131,25714.0
2019-07-18 13:35:00,179.47,179.55,179.46,179.54,29117.0,172.1035,172.1802,172.0939,172.1707,29117.0
2019-07-18 13:40:00,179.53,179.63,179.52,179.62,16274.0,172.1611,172.257,172.1515,172.2474,16274.0
2019-07-18 13:45:00,179.61,179.61,179.37,179.39,36004.0,172.2378,172.2378,172.0076,172.0268,36004.0
2019-07-18 13:50:00,179.4,179.44,179.35,179.42,11859.0,172.0364,172.0748,171.9884,172.0556,11859.0
2019-07-18 13:55:00,179.41,179.54,179.41,179.52,15458.0,172.046,172.1707,172.046,172.1515,15458.0
2019-07-18 14:00:00,179.52,179.75,179.52,179.71,31909.0,172.1515,172.372,172.1515,172.3337,31909.0
2019-07-18 14:05:00,179.7,179.83,179.69,179.81,26723.0,172.3241,172.4487,172.3145,172.4296,26723.0
2019-07-18 14:10:00,179.8,179.85,179.76,179.81,18071.0,172.42,172.4679,172.3816,172.4296,18071.0
2019-07-18 14:15:00,179.82,180.03,179.82,179.99,29516.0,172.4392,172.6405,172.4392,172.6022,29516.0
2019-07-18 14:20:00,180.03,180.24,180.02,180.19,28015.0,172.6405,172.8419,172.6309,172.794,28015.0
2019-07-18 14:25:00,180.21,180.24,180.1,180.17,23744.0,172.8131,172.8419,172.7077,172.7748,23744.0
2019-07-18 14:30:00,180.18,180.25,180.13,180.25,23576.0,172.7844,172.8515,172.7364,172.8515,23576.0
2019-07-18 14:35:00,180.25,180.38,180.21,180.28,74796.0,172.8515,172.9762,172.8131,172.8803,74796.0
2019-07-18 14:40:00,180.27,180.36,180.21,180.31,46256.0,172.8707,172.957,172.8131,172.909,46256.0
2019-07-18 14:45:00,180.32,180.4,180.23,180.23,31835.0,172.9186,172.9954,172.8323,172.8323,31835.0
2019-07-18 14:50:00,180.22,180.26,180.15,180.2,31509.0,172.8227,172.8611,172.7556,172.8036,31509.0
2019-07-18 14:55:00,180.2,180.41,180.19,180.36,34070.0,172.8036,173.0049,172.794,172.957,34070.0
2019-07-18 15:00:00,180.37,180.49,180.28,180.44,85506.0,172.9666,173.0817,172.8803,173.0337,85506.0
2019-07-18 15:05:00,180.44,180.45,180.28,180.34,64664.0,173.0337,173.0433,172.8803,172.9378,64664.0
2019-07-18 15:10:00,180.34,180.4,180.3,180.4,61798.0,172.9378,172.9954,172.8995,172.9954,61798.0
2019-07-18 15:15:00,180.4,180.41,180.24,180.36,28098.0,172.9954,173.0049,172.8419,172.957,28098.0
2019-07-18 15:20:00,180.37,180.39,180.26,180.27,30016.0,172.9666,172.9858,172.8611,172.8707,30016.0
2019-07-18 15:25:00,180.28,180.38,180.15,180.35,39041.0,172.8803,172.9762,172.7556,172.9474,39041.0
2019-07-18 15:30:00,180.35,180.42,180.24,180.3,53715.0,172.9474,173.0145,172.8419,172.8995,53715.0
2019-07-18 15:35:00,180.3,180.4,180.29,180.4,44252.0,172.8995,172.9954,172.8899,172.9954,44252.0
2019-07-18 15:40:00,180.39,180.45,180.33,180.44,49160.0,172.9858,173.0433,172.9282,173.0337,49160.0
2019-07-18 15:45:00,180.43,180.45,180.32,180.41,45898.0,173.0241,173.0433,172.9186,173.0049,45898.0
2019-07-18 15:50:00,180.4,180.44,180.3,180.4,68029.0,172.9954,173.0337,172.8995,172.9954,68029.0
2019-07-18 15:55:00,180.39,180.62,180.38,180.55,171432.0,172.9858,173.2063,172.9762,173.1392,171432.0
2019-07-19 09:30:00,181.84,181.84,181.0,181.06,432142.0,174.3762,174.3762,173.5707,173.6283,432142.0
2019-07-19 09:35:00,181.02,181.48,181.02,181.25,71871.0,173.5899,174.031,173.5899,173.8105,71871.0
2019-07-19 09:40:00,181.29,181.29,180.56,180.64,83564.0,173.8488,173.8488,173.1488,173.2255,83564.0
2019-07-19 09:45:00,180.61,180.63,180.08,180.35,119312.0,173.1967,173.2159,172.6885,172.9474,119312.0
2019-07-19 09:50:00,180.43,180.73,180.43,180.64,29675.0,173.0241,173.3118,173.0241,173.2255,29675.0
2019-07-19 09:55:00,180.65,181.0,180.59,180.95,41120.0,173.2351,173.5707,173.1776,173.5228,41120.0
2019-07-19 10:00:00,180.93,181.06,180.67,180.94,29254.0,173.5036,173.6283,173.2543,173.5132,29254.0
2019-07-19 10:05:00,180.94,180.95,180.55,180.56,35610.0,173.5132,173.5228,173.1392,173.1488,35610.0
2019-07-19 10:10:00,180.54,180.83,180.51,180.73,32164.0,173.1296,173.4077,173.1008,173.3118,32164.0
2019-07-19 10:15:00,180.75,181.01,180.72,180.84,28966.0,173.331,173.5803,173.3022,173.4173,28966.0
2019-07-19 10:20:00,180.85,181.02,180.76,181.01,24281.0,173.4269,173.5899,173.3406,173.5803,24281.0
2019-07-19 10:25:00,181.03,181.09,180.72,180.77,45137.0,173.5995,173.657,173.3022,173.3502,45137.0
2019-07-19 10:30:00,180.78,180.92,180.74,180.74,21396.0,173.3598,173.494,173.3214,173.3214,21396.0
2019-07-19 10:35:00,180.76,180.81,180.68,180.76,23551.0,173.3406,173.3885,173.2639,173.3406,23551.0
2019-07-19 10:40:00,180.76,180.91,180.65,180.78,19125.0,173.3406,173.4844,173.2351,173.3598,19125.0
2019-07-19 10:45:00,180.79,180.79,180.49,180.49,55068.0,173.3693,173.3693,173.0817,173.0817,55068.0
2019-07-19 10:50:00,180.48,180.53,180.34,180.42,30690.0,173.0721,173.12,172.9378,173.0145,30690.0
2019-07-19 10:55:00,180.4,180.72,180.36,180.57,34364.0,172.9954,173.3022,172.957,173.1584,34364.0
2019-07-19 11:00:00,180.6,180.62,180.49,180.55,26560.0,173.1871,173.2063,173.0817,173.1392,26560.0
2019-07-19 11:05:00,180.53,180.67,180.44,180.67,38238.0,173.12,173.2543,173.0337,173.2543,38238.0
2019-07-19 11:10:00,180.74,180.89,180.63,180.68,23564.0,173.3214,173.4652,173.2159,173.2639,23564.0
2019-07-19 11:15:00,180.68,180.77,180.61,180.7,26208.0,173.2639,173.3502,173.1967,173.283,26208.0
2019-07-19 11:20:00,180.72,180.73,180.48,180.54,55482.0,173.3022,173.3118,173.0721,173.1296,55482.0
2019-07-19 11:25:00,180.54,180.61,180.5,180.52,21930.0,173.1296,173.1967,173.0912,173.1104,21930.0
2019-07-19 11:30:00,180.53,180.57,180.45,180.46,26475.0,173.12,173.1584,173.0433,173.0529,26475.0
2019-07-19 11:35:00,180.47,180.49,180.3,180.34,40205.0,173.0625,173.0817,172.8995,172.9378,40205.0
2019-07-19 11:40:00,180.32,180.32,180.11,180.25,34861.0,172.9186,172.9186,172.7173,172.8515,34861.0
2019-07-19 11:45:00,180.23,180.3,180.13,180.29,21758.0,172.8323,172.8995,172.7364,172.8899,21758.0
2019-07-19 11:50:00,180.31,180.42,180.21,180.42,17522.0,172.909,173.0145,172.8131,173.0145,17522.0
2019-07-19 11:55:00,180.42,180.45,180.35,180.41,24503.0,173.0145,173.0433,172.9474,173.0049,24503.0
2019-07-19 12:00:00,180.38,180.53,180.38,180.49,63253.0,172.9762,173.12,172.9762,173.0817,63253.0
2019-07-19 12:05:00,180.5,180.69,180.47,180.68,21363.0,173.0912,173.2734,173.0625,173.2639,21363.0
2019-07-19 12:10:00,180.7,180.85,180.64,180.82,25234.0,173.283,173.4269,173.2255,173.3981,25234.0
2019-07-19 12:15:00,180.82,180.83,180.71,180.76,19870.0,173.3981,173.4077,173.2926,173.3406,19870.0
2019-07-19 12:20:00,180.75,180.78,180.58,180.64,17083.0,173.331,173.3598,173.168,173.2255,17083.0
2019-07-19 12:25:00,180.66,180.86,180.65,180.84,18217.0,173.2447,173.4365,173.2351,173.4173,18217.0
2019-07-19 12:30:00,180.83,180.92,180.82,180.88,23460.0,173.4077,173.494,173.3981,173.4556,23460.0
2019-07-19 12:35:00,180.89,180.97,180.87,180.94,17750.0,173.4652,173.542,173.4461,173.5132,17750.0
2019-07-19 12:40:00,180.95,181.04,180.91,181.0,19073.0,173.5228,173.6091,173.4844,173.5707,19073.0
2019-07-19 12:45:00,180.99,181.08,180.94,181.06,21578.0,173.5611,173.6474,173.5132,173.6283,21578.0
2019-07-19 12:50:00,181.05,181.12,180.99,181.03,31137.0,173.6187,173.6858,173.5611,173.5995,31137.0
2019-07-19 12:55:00,181.03,181.04,180.87,180.88,23193.0,173.5995,173.6091,173.4461,173.4556,23193.0
2019-07-19 13:00:00,180.9,180.9,180.63,180.63,24546.0,173.4748,173.4748,173.2159,173.2159,24546.0
2019-07-19 13:05:00,180.64,180.71,180.57,180.63,20160.0,173.2255,173.2926,173.1584,173.2159,20160.0
2019-07-19 13:10:00,180.63,180.74,180.63,180.73,15868.0,173.2159,173.3214,173.2159,173.3118,15868.0
2019-07-19 13:15:00,180.73,180.78,180.68,180.69,15061.0,173.3118,173.3598,173.2639,173.2734,15061.0
2019-07-19 13:20:00,180.69,180.7,180.5,180.51,19627.0,173.2734,173.283,173.0912,173.1008,19627.0
2019-07-19 13:25:00,180.52,180.74,180.52,180.74,19570.0,173.1104,173.3214,173.1104,173.3214,19570.0
2019-07-19 13:30:00,180.74,180.76,180.63,180.64,24723.0,173.3214,173.3406,173.2159,173.2255,24723.0
2019-07-19 13:35:00,180.63,180.65,180.41,180.47,24495.0,173.2159,173.2351,173.0049,173.0625,24495.0
2019-07-19 13:40:00,180.47,180.66,180.47,180.6,37411.0,173.0625,173.2447,173.0625,173.1871,37411.0
2019-07-19 13:45:00,180.6,180.79,180.59,180.77,12926.0,173.1871,173.3693,173.1776,173.3502,12926.0
2019-07-19 13:50:00,180.78,180.89,180.74,180.74,15855.0,173.3598,173.4652,173.3214,173.3214,15855.0
2019-07-19 13:55:00,180.75,180.75,180.6,180.67,67450.0,173.331,173.331,173.1871,173.2543,67450.0
2019-07-19 14:00:00,180.67,180.84,180.62,180.68,27409.0,173.2543,173.4173,173.2063,173.2639,27409.0
2019-07-19 14:05:00,180.69,180.69,180.28,180.31,32698.0,173.2734,173.2734,172.8803,172.909,32698.0
2019-07-19 14:10:00,180.28,180.37,180.17,180.19,35235.0,172.8803,172.9666,172.7748,172.794,35235.0
2019-07-19 14:15:00,180.2,180.27,180.12,180.17,31251.0,172.8036,172.8707,172.7268,172.7748,31251.0
2019-07-19 14:20:00,180.16,180.32,180.07,180.09,30164.0,172.7652,172.9186,172.6789,172.6981,30164.0
2019-07-19 14:25:00,180.11,180.18,179.88,179.91,50175.0,172.7173,172.7844,172.4967,172.5255,50175.0
2019-07-19 14:30:00,179.91,180.21,179.91,179.96,34903.0,172.5255,172.8131,172.5255,172.5734,34903.0
2019-07-19 14:35:00,179.95,179.98,179.83,179.96,35893.0,172.5638,172.5926,172.4487,172.5734,35893.0
2019-07-19 14:40:00,180.01,180.2,179.98,180.09,31654.0,172.6214,172.8036,172.5926,172.6981,31654.0
2019-07-19 14:45:00,180.08,180.15,180.0,180.14,30439.0,172.6885,172.7556,172.6118,172.746,30439.0
2019-07-19 14:50:00,180.15,180.19,179.99,180.06,27255.0,172.7556,172.794,172.6022,172.6693,27255.0
2019-07-19 14:55:00,180.06,180.21,179.96,180.1,27183.0,172.6693,172.8131,172.5734,172.7077,27183.0
2019-07-19 15:00:00,180.07,180.13,179.9,179.91,36224.0,172.6789,172.7364,172.5159,172.5255,36224.0
2019-07-19 15:05:00,179.89,180.03,179.86,179.96,27775.0,172.5063,172.6405,172.4775,172.5734,27775.0
2019-07-19 15:10:00,179.95,179.99,179.81,179.95,42577.0,172.5638,172.6022,172.4296,172.5638,42577.0
2019-07-19 15:15:00,179.94,180.02,179.82,179.93,33190.0,172.5542,172.6309,172.4392,172.5446,33190.0
2019-07-19 15:20:00,179.92,179.93,179.55,179.82,62887.0,172.5351,172.5446,172.1802,172.4392,62887.0
2019-07-19 15:25:00,179.84,179.91,179.75,179.83,30351.0,172.4583,172.5255,172.372,172.4487,30351.0
2019-07-19 15:30:00,179.84,180.06,179.84,179.93,27596.0,172.4583,172.6693,172.4583,172.5446,27596.0
2019-07-19 15:35:00,179.93,179.98,179.78,179.84,39025.0,172.5446,172.5926,172.4008,172.4583,39025.0
2019-07-19 15:40:00,179.83,180.0,179.79,179.87,63163.0,172.4487,172.6118,172.4104,172.4871,63163.0
2019-07-19 15:45:00,179.87,179.89,179.59,179.65,62630.0,172.4871,172.5063,172.2186,172.2761,62630.0
2019-07-19 15:50:00,179.64,179.67,179.54,179.66,100025.0,172.2665,172.2953,172.1707,172.2857,100025.0
2019-07-19 15:55:00,179.63,179.63,179.14,179.24,402553.0,172.257,172.257,171.7871,171.883,402553.0
2019-07-22 09:30:00,179.64,179.72,179.14,179.36,257405.0,172.2665,172.3433,171.7871,171.998,257405.0
2019-07-22 09:35:00,179.38,179.63,179.28,179.41,63650.0,172.0172,172.257,171.9213,172.046,63650.0
2019-07-22 09:40:00,179.45,179.84,179.42,179.53,72254.0,172.0843,172.4583,172.0556,172.1611,72254.0
2019-07-22 09:45:00,179.5,179.8,179.42,179.71,74368.0,172.1323,172.42,172.0556,172.3337,74368.0
2019-07-22 09:50:00,179.75,179.92,179.46,179.88,71274.0,172.372,172.5351,172.0939,172.4967,71274.0
2019-07-22 09:55:00,179.88,180.0,179.8,179.94,76476.0,172.4967,172.6118,172.42,172.5542,76476.0
2019-07-22 10:00:00,179.95,180.01,179.87,179.95,74926.0,172.5638,172.6214,172.4871,172.5638,74926.0
2019-07-22 10:05:00,179.97,180.0,179.65,179.78,68001.0,172.583,172.6118,172.2761,172.4008,68001.0
2019-07-22 10:10:00,179.8,179.89,179.69,179.86,35858.0,172.42,172.5063,172.3145,172.4775,35858.0
2019-07-22 10:15:00,179.85,179.93,179.59,179.69,36493.0,172.4679,172.5446,172.2186,172.3145,36493.0
2019-07-22 10:20:00,179.7,179.73,179.34,179.37,44630.0,172.3241,172.3529,171.9789,172.0076,44630.0
2019-07-22 10:25:00,179.38,179.59,179.33,179.58,30539.0,172.0172,172.2186,171.9693,172.209,30539.0
2019-07-22 10:30:00,179.59,179.84,179.59,179.64,48550.0,172.2186,172.4583,172.2186,172.2665,48550.0
2019-07-22 10:35:00,179.64,179.92,179.64,179.86,40862.0,172.2665,172.5351,172.2665,172.4775,40862.0
2019-07-22 10:40:00,179.88,179.95,179.64,179.69,35511.0,172.4967,172.5638,172.2665,172.3145,35511.0
2019-07-22 10:45:00,179.72,179.78,179.56,179.77,32546.0,172.3433,172.4008,172.1898,172.3912,32546.0
2019-07-22 10:50:00,179.75,179.82,179.63,179.77,30231.0,172.372,172.4392,172.257,172.3912,30231.0
2019-07-22 10:55:00,179.78,179.92,179.77,179.89,35213.0,172.4008,172.5351,172.3912,172.5063,35213.0
2019-07-22 11:00:00,179.9,180.0,179.84,179.97,35930.0,172.5159,172.6118,172.4583,172.583,35930.0
2019-07-22 11:05:00,179.96,180.14,179.9,180.01,64648.0,172.5734,172.746,172.5159,172.6214,64648.0
2019-07-22 11:10:00,180.01,180.09,179.91,180.09,32524.0,172.6214,172.6981,172.5255,172.6981,32524.0
2019-07-22 11:15:00,180.1,180.11,179.99,180.05,59564.0,172.7077,172.7173,172.6022,172.6597,59564.0
2019-07-22 11:20:00,180.06,180.06,179.8,179.84,27650.0,172.6693,172.6693,172.42,172.4583,27650.0
2019-07-22 11:25:00,179.86,180.07,179.86,180.04,24751.0,172.4775,172.6789,172.4775,172.6501,24751.0
2019-07-22 11:30:00,180.05,180.08,179.69,179.71,44435.0,172.6597,172.6885,172.3145,172.3337,44435.0
2019-07-22 11:35:00,179.7,179.73,179.55,179.66,46967.0,172.3241,172.3529,172.1802,172.2857,46967.0
2019-07-22 11:40:00,179.65,179.89,179.65,179.72,26724.0,172.2761,172.5063,172.2761,172.3433,26724.0
2019-07-22 11:45:00,179.7,179.87,179.7,179.85,27554.0,172.3241,172.4871,172.3241,172.4679,27554.0
2019-07-22 11:50:00,179.86,179.91,179.75,179.87,34131.0,172.4775,172.5255,172.372,172.4871,34131.0
2019-07-22 11:55:00,179.86,179.99,179.84,179.97,14940.0,172.4775,172.6022,172.4583,172.583,14940.0
2019-07-22 12:00:00,179.97,180.0,179.83,179.96,23293.0,172.583,172.6118,172.4487,172.5734,23293.0
2019-07-22 12:05:00,179.98,180.07,179.94,180.05,63921.0,172.5926,172.6789,172.5542,172.6597,63921.0
2019-07-22 12:10:00,180.03,180.25,180.01,180.17,83972.0,172.6405,172.8515,172.6214,172.7748,83972.0
2019-07-22 12:15:00,180.18,180.3,180.08,180.22,25918.0,172.7844,172.8995,172.6885,172.8227,25918.0
2019-07-22 12:20:00,180.18,180.33,180.16,180.3,33879.0,172.7844,172.9282,172.7652,172.8995,33879.0
2019-07-22 12:25:00,180.3,180.33,180.21,180.27,35170.0,172.8995,172.9282,172.8131,172.8707,35170.0
2019-07-22 12:30:00,180.26,180.27,180.13,180.17,22163.0,172.8611,172.8707,172.7364,172.7748,22163.0
2019-07-22 12:35:00,180.18,180.34,180.16,180.25,24501.0,172.7844,172.9378,172.7652,172.8515,24501.0
2019-07-22 12:40:00,180.24,180.43,180.24,180.42,24889.0,172.8419,173.0241,172.8419,173.0145,24889.0
2019-07-22 12:45:00,180.42,180.51,180.38,180.39,41546.0,173.0145,173.1008,172.9762,172.9858,41546.0
2019-07-22 12:50:00,180.39,180.42,180.28,180.33,31596.0,172.9858,173.0145,172.8803,172.9282,31596.0
2019-07-22 12:55:00,180.31,180.34,180.2,180.28,32155.0,172.909,172.9378,172.8036,172.8803,32155.0
2019-07-22 13:00:00,180.3,180.33,180.09,180.16,33249.0,172.8995,172.9282,172.6981,172.7652,33249.0
2019-07-22 13:05:00,180.15,180.16,180.03,180.06,28548.0,172.7556,172.7652,172.6405,172.6693,28548.0
2019-07-22 13:10:00,180.07,180.09,179.96,180.0,54801.0,172.6789,172.6981,172.5734,172.6118,54801.0
2019-07-22 13:15:00,180.01,180.21,180.0,180.21,35378.0,172.6214,172.8131,172.6118,172.8131,35378.0
2019-07-22 13:20:00,180.21,180.32,180.21,180.3,20103.0,172.8131,172.9186,172.8131,172.8995,20103.0
2019-07-22 13:25:00,180.31,180.38,180.28,180.31,17796.0,172.909,172.9762,172.8803,172.909,17796.0
2019-07-22 13:30:00,180.3,180.4,180.3,180.34,16943.0,172.8995,172.9954,172.8995,172.9378,16943.0
2019-07-22 13:35:00,180.33,180.46,180.32,180.44,17032.0,172.9282,173.0529,172.9186,173.0337,17032.0
2019-07-22 13:40:00,180.44,180.47,180.35,180.44,23924.0,173.0337,173.0625,172.9474,173.0337,23924.0
2019-07-22 13:45:00,180.43,180.59,180.39,180.58,19868.0,173.0241,173.1776,172.9858,173.168,19868.0
2019-07-22 13:50:00,180.57,180.65,180.55,180.61,19012.0,173.1584,173.2351,173.1392,173.1967,19012.0
2019-07-22 13:55:00,180.61,180.78,180.6,180.66,43694.0,173.1967,173.3598,173.1871,173.2447,43694.0
2019-07-22 14:00:00,180.65,180.68,180.54,180.63,33823.0,173.2351,173.2639,173.1296,173.2159,33823.0
2019-07-22 14:05:00,180.63,180.73,180.63,180.67,34547.0,173.2159,173.3118,173.2159,173.2543,34547.0
2019-07-22 14:10:00,180.66,180.66,180.4,180.44,38431.0,173.2447,173.2447,172.9954,173.0337,38431.0
2019-07-22 14:15:00,180.42,180.52,180.4,180.48,31292.0,173.0145,173.1104,172.9954,173.0721,31292.0
2019-07-22 14:20:00,180.48,180.57,180.45,180.54,27894.0,173.0721,173.1584,173.0433,173.1296,27894.0
2019-07-22 14:25:00,180.53,180.53,180.47,180.49,24770.0,173.12,173.12,173.0625,173.0817,24770.0
2019-07-22 14:30:00,180.5,180.52,180.37,180.47,76256.0,173.0912,173.1104,172.9666,173.0625,76256.0
2019-07-22 14:35:00,180.46,180.46,180.32,180.32,28721.0,173.0529,173.0529,172.9186,172.9186,28721.0
2019-07-22 14:40:00,180.31,180.38,180.25,180.34,31168.0,172.909,172.9762,172.8515,172.9378,31168.0
2019-07-22 14:45:00,180.34,180.47,180.34,180.41,25499.0,172.9378,173.0625,172.9378,173.0049,25499.0
2019-07-22 14:50:00,180.43,180.51,180.36,180.41,19138.0,173.0241,173.1008,172.957,173.0049,19138.0
2019-07-22 14:55:00,180.42,180.69,180.41,180.66,67780.0,173.0145,173.2734,173.0049,173.2447,67780.0
2019-07-22 15:00:00,180.67,180.98,180.61,180.83,59002.0,173.2543,173.5515,173.1967,173.4077,59002.0
2019-07-22 15:05:00,180.84,180.91,180.64,180.65,37029.0,173.4173,173.4844,173.2255,173.2351,37029.0
2019-07-22 15:10:00,180.65,180.66,180.55,180.6,30292.0,173.2351,173.2447,173.1392,173.1871,30292.0
2019-07-22 15:15:00,180.6,180.68,180.55,180.61,42093.0,173.1871,173.2639,173.1392,173.1967,42093.0
2019-07-22 15:20:00,180.61,180.64,180.38,180.48,43469.0,173.1967,173.2255,172.9762,173.0721,43469.0
2019-07-22 15:25:00,180.48,180.53,180.39,180.48,31671.0,173.0721,173.12,172.9858,173.0721,31671.0
2019-07-22 15:30:00,180.47,180.48,180.3,180.34,38948.0,173.0625,173.0721,172.8995,172.9378,38948.0
2019-07-22 15:35:00,180.34,180.37,180.2,180.24,56709.0,172.9378,172.9666,172.8036,172.8419,56709.0
2019-07-22 15:40:00,180.23,180.35,180.2,180.3,41281.0,172.8323,172.9474,172.8036,172.8995,41281.0
2019-07-22 15:45:00,180.3,180.39,180.28,180.38,56037.0,172.8995,172.9858,172.8803,172.9762,56037.0
2019-07-22 15:50:00,180.38,180.58,180.36,180.52,80926.0,172.9762,173.168,172.957,173.1104,80926.0
2019-07-22 15:55:00,180.52,180.61,180.44,180.55,181689.0,173.1104,173.1967,173.0337,173.1392,181689.0
2019-07-23 09:30:00,180.89,181.27,180.66,180.98,201361.0,173.4652,173.8296,173.2447,173.5515,201361.0
2019-07-23 09:35:00,180.94,181.12,180.27,180.31,72782.0,173.5132,173.6858,172.8707,172.909,72782.0
2019-07-23 09:40:00,180.28,180.41,179.96,180.3,125379.0,172.8803,173.0049,172.5734,172.8995,125379.0
2019-07-23 09:45:00,180.29,180.36,179.84,179.88,52007.0,172.8899,172.957,172.4583,172.4967,52007.0
2019-07-23 09:50:00,179.89,179.92,179.55,179.85,72000.0,172.5063,172.5351,172.1802,172.4679,72000.0
2019-07-23 09:55:00,179.85,179.93,179.66,179.74,65424.0,172.4679,172.5446,172.2857,172.3624,65424.0
2019-07-23 10:00:00,179.77,180.31,179.75,180.27,48486.0,172.3912,172.909,172.372,172.8707,48486.0
2019-07-23 10:05:00,180.29,180.4,180.06,180.08,36680.0,172.8899,172.9954,172.6693,172.6885,36680.0
2019-07-23 10:10:00,180.09,180.1,179.79,179.95,40997.0,172.6981,172.7077,172.4104,172.5638,40997.0
2019-07-23 10:15:00,179.96,180.1,179.86,180.02,37669.0,172.5734,172.7077,172.4775,172.6309,37669.0
2019-07-23 10:20:00,180.03,180.16,179.88,180.15,41157.0,172.6405,172.7652,172.4967,172.7556,41157.0
2019-07-23 10:25:00,180.14,180.29,180.06,180.28,35318.0,172.746,172.8899,172.6693,172.8803,35318.0
2019-07-23 10:30:00,180.28,180.55,180.19,180.55,32476.0,172.8803,173.1392,172.794,173.1392,32476.0
2019-07-23 10:35:00,180.52,180.74,180.52,180.6,85363.0,173.1104,173.3214,173.1104,173.1871,85363.0
2019-07-23 10:40:00,180.63,180.63,180.46,180.59,30907.0,173.2159,173.2159,173.0529,173.1776,30907.0
2019-07-23 10:45:00,180.58,180.61,180.44,180.48,32378.0,173.168,173.1967,173.0337,173.0721,32378.0
2019-07-23 10:50:00,180.49,180.66,180.49,180.51,50457.0,173.0817,173.2447,173.0817,173.1008,50457.0
2019-07-23 10:55:00,180.49,180.54,180.18,180.18,42835.0,173.0817,173.1296,172.7844,172.7844,42835.0
2019-07-23 11:00:00,180.19,180.29,180.06,180.14,42400.0,172.794,172.8899,172.6693,172.746,42400.0
2019-07-23 11:05:00,180.13,180.28,180.02,180.26,47212.0,172.7364,172.8803,172.6309,172.8611,47212.0
2019-07-23 11:10:00,180.25,180.34,180.19,180.26,52181.0,172.8515,172.9378,172.794,172.8611,52181.0
2019-07-23 11:15:00,180.27,180.3,180.18,180.2,38639.0,172.8707,172.8995,172.7844,172.8036,38639.0
2019-07-23 11:20:00,180.2,180.26,180.05,180.22,49370.0,172.8036,172.8611,172.6597,172.8227,49370.0
2019-07-23 11:25:00,180.23,180.25,180.03,180.04,40725.0,172.8323,172.8515,172.6405,172.6501,40725.0
2019-07-23 11:30:00,180.05,180.06,179.8,179.83,72546.0,172.6597,172.6693,172.42,172.4487,72546.0
2019-07-23 11:35:00,179.84,179.87,179.69,179.77,39476.0,172.4583,172.4871,172.3145,172.3912,39476.0
2019-07-23 11:40:00,179.76,179.78,179.59,179.76,64178.0,172.3816,172.4008,172.2186,172.3816,64178.0
2019-07-23 11:45:00,179.77,179.78,179.47,179.59,37062.0,172.3912,172.4008,172.1035,172.2186,37062.0
2019-07-23 11:50:00,179.59,179.6,179.45,179.49,35662.0,172.2186,172.2282,172.0843,172.1227,35662.0
2019-07-23 11:55:00,179.49,179.49,179.35,179.48,125052.0,172.1227,172.1227,171.9884,172.1131,125052.0
2019-07-23 12:00:00,179.46,179.47,179.07,179.19,46307.0,172.0939,172.1035,171.7199,171.835,46307.0
2019-07-23 12:05:00,179.19,179.39,179.15,179.26,32428.0,171.835,172.0268,171.7967,171.9021,32428.0
2019-07-23 12:10:00,179.26,179.38,179.12,179.33,48993.0,171.9021,172.0172,171.7679,171.9693,48993.0
2019-07-23 12:15:00,179.32,179.41,179.31,179.31,48918.0,171.9597,172.046,171.9501,171.9501,48918.0
2019-07-23 12:20:00,179.3,179.41,179.25,179.37,81487.0,171.9405,172.046,171.8926,172.0076,81487.0
2019-07-23 12:25:00,179.36,179.37,179.08,179.09,28246.0,171.998,172.0076,171.7295,171.7391,28246.0
2019-07-23 12:30:00,179.09,179.33,179.06,179.29,26305.0,171.7391,171.9693,171.7104,171.9309,26305.0
2019-07-23 12:35:00,179.28,179.37,179.25,179.33,88770.0,171.9213,172.0076,171.8926,171.9693,88770.0
2019-07-23 12:40:00,179.35,179.55,179.32,179.55,55519.0,171.9884,172.1802,171.9597,172.1802,55519.0
2019-07-23 12:45:00,179.54,179.68,179.41,179.65,167943.0,172.1707,172.3049,172.046,172.2761,167943.0
2019-07-23 12:50:00,179.66,179.66,179.46,179.5,39807.0,172.2857,172.2857,172.0939,172.1323,39807.0
2019-07-23 12:55:00,179.51,179.78,179.49,179.7,72024.0,172.1419,172.4008,172.1227,172.3241,72024.0
2019-07-23 13:00:00,179.71,179.73,179.57,179.72,59983.0,172.3337,172.3529,172.1994,172.3433,59983.0
2019-07-23 13:05:00,179.74,179.87,179.72,179.85,28085.0,172.3624,172.4871,172.3433,172.4679,28085.0
2019-07-23 13:10:00,179.86,179.98,179.75,179.94,52532.0,172.4775,172.5926,172.372,172.5542,52532.0
2019-07-23 13:15:00,179.95,180.03,179.94,180.02,34983.0,172.5638,172.6405,172.5542,172.6309,34983.0
2019-07-23 13:20:00,180.02,180.09,179.96,180.04,46946.0,172.6309,172.6981,172.5734,172.6501,46946.0
2019-07-23 13:25:00,180.06,180.13,180.01,180.11,38489.0,172.6693,172.7364,172.6214,172.7173,38489.0
2019-07-23 13:30:00,180.11,180.21,180.1,180.15,51744.0,172.7173,172.8131,172.7077,172.7556,51744.0
2019-07-23 13:35:00,180.15,180.22,180.07,180.22,44817.0,172.7556,172.8227,172.6789,172.8227,44817.0
2019-07-23 13:40:00,180.22,180.8,180.21,180.65,117444.0,172.8227,173.3789,172.8131,173.2351,117444.0
2019-07-23 13:45:00,180.65,180.71,180.37,180.47,65690.0,173.2351,173.2926,172.9666,173.0625,65690.0
2019-07-23 13:50:00,180.49,180.51,180.34,180.38,37333.0,173.0817,173.1008,172.9378,172.9762,37333.0
2019-07-23 13:55:00,180.36,180.57,180.36,180.53,55350.0,172.957,173.1584,172.957,173.12,55350.0
2019-07-23 14:00:00,180.54,180.6,180.28,180.3,132081.0,173.1296,173.1871,172.8803,172.8995,132081.0
2019-07-23 14:05:00,180.3,180.37,180.24,180.25,38635.0,172.8995,172.9666,172.8419,172.8515,38635.0
2019-07-23 14:10:00,180.25,180.31,180.15,180.18,36307.0,172.8515,172.909,172.7556,172.7844,36307.0
2019-07-23 14:15:00,180.18,180.24,180.12,180.14,34690.0,172.7844,172.8419,172.7268,172.746,34690.0
2019-07-23 14:20:00,180.13,180.27,180.12,180.22,33787.0,172.7364,172.8707,172.7268,172.8227,33787.0
2019-07-23 14:25:00,180.22,180.26,180.13,180.24,25905.0,172.8227,172.8611,172.7364,172.8419,25905.0
2019-07-23 14:30:00,180.24,180.35,180.23,180.32,73681.0,172.8419,172.9474,172.8323,172.9186,73681.0
2019-07-23 14:35:00,180.33,180.49,180.24,180.41,144046.0,172.9282,173.0817,172.8419,173.0049,144046.0
2019-07-23 14:40:00,180.41,180.59,180.4,180.56,135239.0,173.0049,173.1776,172.9954,173.1488,135239.0
2019-07-23 14:45:00,180.58,180.6,180.46,180.58,55755.0,173.168,173.1871,173.0529,173.168,55755.0
2019-07-23 14:50:00,180.57,180.86,180.54,180.81,77995.0,173.1584,173.4365,173.1296,173.3885,77995.0
2019-07-23 14:55:00,180.82,180.85,180.7,180.74,45800.0,173.3981,173.4269,173.283,173.3214,45800.0
2019-07-23 15:00:00,180.74,180.78,180.56,180.6,42399.0,173.3214,173.3598,173.1488,173.1871,42399.0
2019-07-23 15:05:00,180.6,180.69,180.57,180.58,42383.0,173.1871,173.2734,173.1584,173.168,42383.0
2019-07-23 15:10:00,180.58,180.63,180.56,180.56,41567.0,173.168,173.2159,173.1488,173.1488,41567.0
2019-07-23 15:15:00,180.56,180.73,180.53,180.67,91069.0,173.1488,173.3118,173.12,173.2543,91069.0
2019-07-23 15:20:00,180.66,180.75,180.63,180.63,45690.0,173.2447,173.331,173.2159,173.2159,45690.0
2019-07-23 15:25:00,180.64,180.78,180.6,180.7,47157.0,173.2255,173.3598,173.1871,173.283,47157.0
2019-07-23 15:30:00,180.7,180.84,180.68,180.83,50647.0,173.283,173.4173,173.2639,173.4077,50647.0
2019-07-23 15:35:00,180.83,180.87,180.73,180.73,77026.0,173.4077,173.4461,173.3118,173.3118,77026.0
2019-07-23 15:40:00,180.73,180.77,180.59,180.73,74589.0,173.3118,173.3502,173.1776,173.3118,74589.0
2019-07-23 15:45:00,180.72,180.78,180.69,180.75,98264.0,173.3022,173.3598,173.2734,173.331,98264.0
2019-07-23 15:50:00,180.74,180.78,180.62,180.7,216436.0,173.3214,173.3598,173.2063,173.283,216436.0
2019-07-23 15:55:00,180.7,180.91,180.61,180.88,273981.0,173.283,173.4844,173.1967,173.4556,273981.0
2019-07-24 09:30:00,180.79,180.87,180.33,180.49,264067.0,173.3693,173.4461,172.9282,173.0817,264067.0
2019-07-24 09:35:00,180.49,180.53,180.01,180.02,147582.0,173.0817,173.12,172.6214,172.6309,147582.0
2019-07-24 09:40:00,180.02,180.05,179.4,179.78,132628.0,172.6309,172.6597,172.0364,172.4008,132628.0
2019-07-24 09:45:00,179.63,179.82,179.25,179.37,97610.0,172.257,172.4392,171.8926,172.0076,97610.0
2019-07-24 09:50:00,179.39,180.13,179.32,179.96,136996.0,172.0268,172.7364,171.9597,172.5734,136996.0
2019-07-24 09:55:00,179.99,180.48,179.91,180.42,116901.0,172.6022,173.0721,172.5255,173.0145,116901.0
2019-07-24 10:00:00,180.42,180.7,180.31,180.49,181181.0,173.0145,173.283,172.909,173.0817,181181.0
2019-07-24 10:05:00,180.52,180.6,180.35,180.46,61991.0,173.1104,173.1871,172.9474,173.0529,61991.0
2019-07-24 10:10:00,180.45,180.54,180.15,180.25,51200.0,173.0433,173.1296,172.7556,172.8515,51200.0
2019-07-24 10:15:00,180.26,180.39,180.07,180.1,55115.0,172.8611,172.9858,172.6789,172.7077,55115.0
2019-07-24 10:20:00,180.11,180.23,179.99,180.03,117461.0,172.7173,172.8323,172.6022,172.6405,117461.0
2019-07-24 10:25:00,180.02,180.15,179.85,179.93,57582.0,172.6309,172.7556,172.4679,172.5446,57582.0
2019-07-24 10:30:00,179.94,180.06,179.84,180.04,55656.0,172.5542,172.6693,172.4583,172.6501,55656.0
2019-07-24 10:35:00,180.04,180.3,180.01,180.15,59646.0,172.6501,172.8995,172.6214,172.7556,59646.0
2019-07-24 10:40:00,180.15,180.19,180.01,180.17,50298.0,172.7556,172.794,172.6214,172.7748,50298.0
2019-07-24 10:45:00,180.16,180.4,180.08,180.37,86744.0,172.7652,172.9954,172.6885,172.9666,86744.0
2019-07-24 10:50:00,180.38,180.46,180.15,180.27,52943.0,172.9762,173.0529,172.7556,172.8707,52943.0
2019-07-24 10:55:00,180.26,180.34,180.2,180.27,78564.0,172.8611,172.9378,172.8036,172.8707,78564.0
2019-07-24 11:00:00,180.24,180.25,180.03,180.21,58741.0,172.8419,172.8515,172.6405,172.8131,58741.0
2019-07-24 11:05:00,180.18,180.24,180.07,180.2,49121.0,172.7844,172.8419,172.6789,172.8036,49121.0
2019-07-24 11:10:00,180.2,180.22,180.1,180.18,34434.0,172.8036,172.8227,172.7077,172.7844,34434.0
2019-07-24 11:15:00,180.17,180.28,179.99,180.05,43270.0,172.7748,172.8803,172.6022,172.6597,43270.0
2019-07-24 11:20:00,180.06,180.11,179.94,179.95,40340.0,172.6693,172.7173,172.5542,172.5638,40340.0
2019-07-24 11:25:00,179.95,179.95,179.81,179.86,55975.0,172.5638,172.5638,172.4296,172.4775,55975.0
2019-07-24 11:30:00,179.86,180.13,179.83,180.01,62559.0,172.4775,172.7364,172.4487,172.6214,62559.0
2019-07-24 11:35:00,180.03,180.27,180.01,180.24,44293.0,172.6405,172.8707,172.6214,172.8419,44293.0
2019-07-24 11:40:00,180.22,180.26,179.95,180.06,44892.0,172.8227,172.8611,172.5638,172.6693,44892.0
2019-07-24 11:45:00,180.06,180.09,179.87,179.95,89975.0,172.6693,172.6981,172.4871,172.5638,89975.0
2019-07-24 11:50:00,179.94,180.09,179.94,180.01,81555.0,172.5542,172.6981,172.5542,172.6214,81555.0
2019-07-24 11:55:00,180.0,180.04,179.86,179.95,69932.0,172.6118,172.6501,172.4775,172.5638,69932.0
2019-07-24 12:00:00,179.97,180.44,179.96,180.4,41246.0,172.583,173.0337,172.5734,172.9954,41246.0
2019-07-24 12:05:00,180.4,180.5,180.3,180.43,73064.0,172.9954,173.0912,172.8995,173.0241,73064.0
2019-07-24 12:10:00,180.44,180.63,180.37,180.42,50633.0,173.0337,173.2159,172.9666,173.0145,50633.0
2019-07-24 12:15:00,180.39,180.49,180.31,180.39,31658.0,172.9858,173.0817,172.909,172.9858,31658.0
2019-07-24 12:20:00,180.39,180.48,180.34,180.4,42264.0,172.9858,173.0721,172.9378,172.9954,42264.0
2019-07-24 12:25:00,180.4,180.5,180.33,180.48,35322.0,172.9954,173.0912,172.9282,173.0721,35322.0
2019-07-24 12:30:00,180.49,180.73,180.46,180.68,64814.0,173.0817,173.3118,173.0529,173.2639,64814.0
2019-07-24 12:35:00,180.68,180.77,180.58,180.7,30132.0,173.2639,173.3502,173.168,173.283,30132.0
2019-07-24 12:40:00,180.71,180.78,180.62,180.74,27079.0,173.2926,173.3598,173.2063,173.3214,27079.0
2019-07-24 12:45:00,180.73,180.79,180.69,180.77,73087.0,173.3118,173.3693,173.2734,173.3502,73087.0
2019-07-24 12:50:00,180.78,180.89,180.73,180.87,30674.0,173.3598,173.4652,173.3118,173.4461,30674.0
2019-07-24 12:55:00,180.87,180.94,180.86,180.93,25249.0,173.4461,173.5132,173.4365,173.5036,25249.0
2019-07-24 13:00:00,180.93,180.97,180.85,180.93,33418.0,173.5036,173.542,173.4269,173.5036,33418.0
2019-07-24 13:05:00,180.92,180.96,180.83,180.92,37090.0,173.494,173.5324,173.4077,173.494,37090.0
2019-07-24 13:10:00,180.92,180.94,180.8,180.9,37133.0,173.494,173.5132,173.3789,173.4748,37133.0
2019-07-24 13:15:00,180.91,181.11,180.89,181.05,67249.0,173.4844,173.6762,173.4652,173.6187,67249.0
2019-07-24 13:20:00,181.06,181.17,181.02,181.16,53223.0,173.6283,173.7337,173.5899,173.7242,53223.0
2019-07-24 13:25:00,181.16,181.17,180.9,180.96,55169.0,173.7242,173.7337,173.4748,173.5324,55169.0
2019-07-24 13:30:00,180.98,181.09,180.92,181.03,47038.0,173.5515,173.657,173.494,173.5995,47038.0
2019-07-24 13:35:00,181.03,181.08,180.96,181.05,42025.0,173.5995,173.6474,173.5324,173.6187,42025.0
2019-07-24 13:40:00,181.03,181.27,180.98,181.27,47180.0,173.5995,173.8296,173.5515,173.8296,47180.0
2019-07-24 13:45:00,181.26,181.58,181.24,181.56,65769.0,173.8201,174.1269,173.8009,174.1077,65769.0
2019-07-24 13:50:00,181.55,181.56,181.35,181.37,42907.0,174.0981,174.1077,173.9064,173.9255,42907.0
2019-07-24 13:55:00,181.36,181.94,181.33,181.82,216017.0,173.9159,174.4721,173.8872,174.3571,216017.0
2019-07-24 14:00:00,181.83,181.96,181.67,181.94,66363.0,174.3667,174.4913,174.2132,174.4721,66363.0
2019-07-24 14:05:00,181.93,181.94,181.68,181.74,46808.0,174.4626,174.4721,174.2228,174.2803,46808.0
2019-07-24 14:10:00,181.73,181.84,181.73,181.81,44619.0,174.2708,174.3762,174.2708,174.3475,44619.0
2019-07-24 14:15:00,181.81,181.94,181.62,181.89,63166.0,174.3475,174.4721,174.1653,174.4242,63166.0
2019-07-24 14:20:00,181.89,181.94,181.78,181.88,41748.0,174.4242,174.4721,174.3187,174.4146,41748.0
2019-07-24 14:25:00,181.89,181.96,181.86,181.89,63201.0,174.4242,174.4913,174.3954,174.4242,63201.0
2019-07-24 14:30:00,181.9,181.9,181.75,181.79,65599.0,174.4338,174.4338,174.2899,174.3283,65599.0
2019-07-24 14:35:00,181.79,181.89,181.77,181.8,39106.0,174.3283,174.4242,174.3091,174.3379,39106.0
2019-07-24 14:40:00,181.8,181.84,181.75,181.8,36465.0,174.3379,174.3762,174.2899,174.3379,36465.0
2019-07-24 14:45:00,181.79,181.85,181.79,181.84,32053.0,174.3283,174.3858,174.3283,174.3762,32053.0
2019-07-24 14:50:00,181.84,182.12,181.84,182.07,84511.0,174.3762,174.6448,174.3762,174.5968,84511.0
2019-07-24 14:55:00,182.07,182.27,182.06,182.16,98381.0,174.5968,174.7886,174.5872,174.6831,98381.0
2019-07-24 15:00:00,182.17,182.31,182.14,182.27,55142.0,174.6927,174.827,174.6639,174.7886,55142.0
2019-07-24 15:05:00,182.27,182.38,182.2,182.33,59773.0,174.7886,174.8941,174.7215,174.8461,59773.0
2019-07-24 15:10:00,182.33,182.47,182.27,182.31,73047.0,174.8461,174.9804,174.7886,174.827,73047.0
2019-07-24 15:15:00,182.31,182.34,182.15,182.21,55943.0,174.827,174.8557,174.6735,174.7311,55943.0
2019-07-24 15:20:00,182.21,182.27,182.11,182.27,45060.0,174.7311,174.7886,174.6352,174.7886,45060.0
2019-07-24 15:25:00,182.28,182.35,182.21,182.32,62217.0,174.7982,174.8653,174.7311,174.8365,62217.0
2019-07-24 15:30:00,182.34,182.39,182.28,182.31,70585.0,174.8557,174.9037,174.7982,174.827,70585.0
2019-07-24 15:35:00,182.32,182.35,182.21,182.26,66729.0,174.8365,174.8653,174.7311,174.779,66729.0
2019-07-24 15:40:00,182.27,182.55,182.26,182.55,171787.0,174.7886,175.0571,174.779,175.0571,171787.0
2019-07-24 15:45:00,182.55,182.84,182.54,182.84,222286.0,175.0571,175.3352,175.0475,175.3352,222286.0
2019-07-24 15:50:00,182.83,183.05,182.79,183.0,182568.0,175.3256,175.5366,175.2873,175.4886,182568.0
2019-07-24 15:55:00,182.99,183.43,182.93,183.33,502449.0,175.479,175.901,175.4215,175.8051,502449.0
2019-07-25 09:30:00,183.87,183.99,182.83,183.13,248850.0,176.3229,176.438,175.3256,175.6133,248850.0
2019-07-25 09:35:00,183.1,183.1,182.51,182.58,69234.0,175.5845,175.5845,175.0187,175.0859,69234.0
2019-07-25 09:40:00,182.51,182.78,182.28,182.28,83581.0,175.0187,175.2777,174.7982,174.7982,83581.0
2019-07-25 09:45:00,182.31,182.38,181.35,181.46,114287.0,174.827,174.8941,173.9064,174.0118,114287.0
2019-07-25 09:50:00,181.48,181.92,181.3,181.7,81897.0,174.031,174.453,173.8584,174.242,81897.0
2019-07-25 09:55:00,181.7,182.16,181.62,182.16,60875.0,174.242,174.6831,174.1653,174.6831,60875.0
2019-07-25 10:00:00,182.12,182.13,181.69,181.99,89965.0,174.6448,174.6543,174.2324,174.5201,89965.0
2019-07-25 10:05:00,181.97,182.28,181.86,181.97,70214.0,174.5009,174.7982,174.3954,174.5009,70214.0
2019-07-25 10:10:00,181.99,182.06,181.85,181.95,52089.0,174.5201,174.5872,174.3858,174.4817,52089.0
2019-07-25 10:15:00,181.93,182.09,181.74,181.75,49514.0,174.4626,174.616,174.2803,174.2899,49514.0
2019-07-25 10:20:00,181.75,181.95,181.67,181.74,42830.0,174.2899,174.4817,174.2132,174.2803,42830.0
2019-07-25 10:25:00,181.71,181.79,181.43,181.77,56018.0,174.2516,174.3283,173.9831,174.3091,56018.0
2019-07-25 10:30:00,181.78,181.92,181.66,181.92,47764.0,174.3187,174.453,174.2036,174.453,47764.0
2019-07-25 10:35:00,181.93,182.18,181.84,182.1,63977.0,174.4626,174.7023,174.3762,174.6256,63977.0
2019-07-25 10:40:00,182.09,182.28,182.03,182.19,61437.0,174.616,174.7982,174.5584,174.7119,61437.0
2019-07-25 10:45:00,182.21,182.31,182.14,182.15,47062.0,174.7311,174.827,174.6639,174.6735,47062.0
2019-07-25 10:50:00,182.16,182.34,182.07,182.28,60365.0,174.6831,174.8557,174.5968,174.7982,60365.0
2019-07-25 10:55:00,182.28,182.5,182.27,182.32,81575.0,174.7982,175.0092,174.7886,174.8365,81575.0
2019-07-25 11:00:00,182.32,182.85,182.29,182.72,70806.0,174.8365,175.3448,174.8078,175.2201,70806.0
2019-07-25 11:05:00,182.71,182.76,182.38,182.45,45575.0,175.2105,175.2585,174.8941,174.9612,45575.0
2019-07-25 11:10:00,182.48,182.59,182.31,182.31,42269.0,174.99,175.0955,174.827,174.827,42269.0
2019-07-25 11:15:00,182.33,182.38,182.13,182.15,48637.0,174.8461,174.8941,174.6543,174.6735,48637.0
2019-07-25 11:20:00,182.12,182.18,182.04,182.09,39946.0,174.6448,174.7023,174.568,174.616,39946.0
2019-07-25 11:25:00,182.09,182.24,181.96,182.18,42343.0,174.616,174.7598,174.4913,174.7023,42343.0
2019-07-25 11:30:00,182.21,182.36,182.18,182.27,51535.0,174.7311,174.8749,174.7023,174.7886,51535.0
2019-07-25 11:35:00,182.27,182.27,182.08,182.15,31516.0,174.7886,174.7886,174.6064,174.6735,31516.0
2019-07-25 11:40:00,182.15,182.26,182.04,182.18,40674.0,174.6735,174.779,174.568,174.7023,40674.0
2019-07-25 11:45:00,182.17,182.21,181.93,181.94,46060.0,174.6927,174.7311,174.4626,174.4721,46060.0
2019-07-25 11:50:00,181.96,182.06,181.9,181.94,59198.0,174.4913,174.5872,174.4338,174.4721,59198.0
2019-07-25 11:55:00,181.94,182.22,181.91,182.15,45004.0,174.4721,174.7406,174.4434,174.6735,45004.0
2019-07-25 12:00:00,182.13,182.25,182.0,182.0,41464.0,174.6543,174.7694,174.5297,174.5297,41464.0
2019-07-25 12:05:00,182.0,182.13,181.96,182.0,38837.0,174.5297,174.6543,174.4913,174.5297,38837.0
2019-07-25 12:10:00,182.01,182.22,182.0,182.19,52749.0,174.5393,174.7406,174.5297,174.7119,52749.0
2019-07-25 12:15:00,182.18,182.45,182.18,182.41,58000.0,174.7023,174.9612,174.7023,174.9228,58000.0
2019-07-25 12:20:00,182.43,182.45,182.34,182.37,28369.0,174.942,174.9612,174.8557,174.8845,28369.0
2019-07-25 12:25:00,182.4,182.44,182.34,182.38,22456.0,174.9133,174.9516,174.8557,174.8941,22456.0
2019-07-25 12:30:00,182.38,182.43,182.31,182.35,40065.0,174.8941,174.942,174.827,174.8653,40065.0
2019-07-25 12:35:00,182.35,182.35,181.94,181.95,43450.0,174.8653,174.8653,174.4721,174.4817,43450.0
2019-07-25 12:40:00,181.97,181.97,181.77,181.87,42414.0,174.5009,174.5009,174.3091,174.405,42414.0
2019-07-25 12:45:00,181.85,182.01,181.79,181.97,20411.0,174.3858,174.5393,174.3283,174.5009,20411.0
2019-07-25 12:50:00,181.98,182.04,181.78,181.86,24577.0,174.5105,174.568,174.3187,174.3954,24577.0
2019-07-25 12:55:00,181.86,181.92,181.82,181.84,26354.0,174.3954,174.453,174.3571,174.3762,26354.0
2019-07-25 13:00:00,181.83,181.86,181.68,181.68,22579.0,174.3667,174.3954,174.2228,174.2228,22579.0
2019-07-25 13:05:00,181.67,181.8,181.62,181.66,48941.0,174.2132,174.3379,174.1653,174.2036,48941.0
2019-07-25 13:10:00,181.66,181.74,181.58,181.65,33408.0,174.2036,174.2803,174.1269,174.194,33408.0
2019-07-25 13:15:00,181.64,181.7,181.59,181.62,35436.0,174.1845,174.242,174.1365,174.1653,35436.0
2019-07-25 13:20:00,181.62,181.64,181.48,181.53,31992.0,174.1653,174.1845,174.031,174.079,31992.0
2019-07-25 13:25:00,181.53,181.7,181.5,181.65,27626.0,174.079,174.242,174.0502,174.194,27626.0
2019-07-25 13:30:00,181.64,181.96,181.64,181.94,31389.0,174.1845,174.4913,174.1845,174.4721,31389.0
2019-07-25 13:35:00,181.95,181.96,181.81,181.88,23433.0,174.4817,174.4913,174.3475,174.4146,23433.0
2019-07-25 13:40:00,181.88,182.05,181.87,182.0,18048.0,174.4146,174.5776,174.405,174.5297,18048.0
2019-07-25 13:45:00,182.0,182.0,181.9,181.96,19119.0,174.5297,174.5297,174.4338,174.4913,19119.0
2019-07-25 13:50:00,181.95,181.95,181.72,181.73,23103.0,174.4817,174.4817,174.2612,174.2708,23103.0
2019-07-25 13:55:00,181.73,181.84,181.66,181.66,24016.0,174.2708,174.3762,174.2036,174.2036,24016.0
2019-07-25 14:00:00,181.67,182.05,181.67,181.96,33502.0,174.2132,174.5776,174.2132,174.4913,33502.0
2019-07-25 14:05:00,181.96,182.08,181.93,182.03,25564.0,174.4913,174.6064,174.4626,174.5584,25564.0
2019-07-25 14:10:00,182.04,182.2,182.03,182.15,26025.0,174.568,174.7215,174.5584,174.6735,26025.0
2019-07-25 14:15:00,182.19,182.19,182.0,182.0,17549.0,174.7119,174.7119,174.5297,174.5297,17549.0
2019-07-25 14:20:00,182.03,182.16,181.98,182.01,28278.0,174.5584,174.6831,174.5105,174.5393,28278.0
2019-07-25 14:25:00,182.03,182.11,181.96,181.99,22604.0,174.5584,174.6352,174.4913,174.5201,22604.0
2019-07-25 14:30:00,181.98,182.06,181.91,181.95,27310.0,174.5105,174.5872,174.4434,174.4817,27310.0
2019-07-25 14:35:00,181.94,182.0,181.87,181.89,25185.0,174.4721,174.5297,174.405,174.4242,25185.0
2019-07-25 14:40:00,181.88,181.94,181.83,181.93,23667.0,174.4146,174.4721,174.3667,174.4626,23667.0
2019-07-25 14:45:00,181.93,181.96,181.8,181.91,28035.0,174.4626,174.4913,174.3379,174.4434,28035.0
2019-07-25 14:50:00,181.89,181.9,181.58,181.62,29438.0,174.4242,174.4338,174.1269,174.1653,29438.0
2019-07-25 14:55:00,181.62,181.85,181.59,181.8,35593.0,174.1653,174.3858,174.1365,174.3379,35593.0
2019-07-25 15:00:00,181.78,181.89,181.62,181.62,42465.0,174.3187,174.4242,174.1653,174.1653,42465.0
2019-07-25 15:05:00,181.62,181.69,181.54,181.57,39902.0,174.1653,174.2324,174.0886,174.1173,39902.0
2019-07-25 15:10:00,181.58,181.68,181.55,181.6,33993.0,174.1269,174.2228,174.0981,174.1461,33993.0
2019-07-25 15:15:00,181.6,181.8,181.58,181.75,35883.0,174.1461,174.3379,174.1269,174.2899,35883.0
2019-07-25 15:20:00,181.74,181.78,181.63,181.71,41493.0,174.2803,174.3187,174.1749,174.2516,41493.0
2019-07-25 15:25:00,181.71,181.85,181.7,181.81,38557.0,174.2516,174.3858,174.242,174.3475,38557.0
2019-07-25 15:30:00,181.81,181.99,181.81,181.95,39430.0,174.3475,174.5201,174.3475,174.4817,39430.0
2019-07-25 15:35:00,181.94,181.96,181.78,181.78,47976.0,174.4721,174.4913,174.3187,174.3187,47976.0
2019-07-25 15:40:00,181.78,181.94,181.74,181.84,45376.0,174.3187,174.4721,174.2803,174.3762,45376.0
2019-07-25 15:45:00,181.85,181.91,181.64,181.71,61294.0,174.3858,174.4434,174.1845,174.2516,61294.0
2019-07-25 15:50:00,181.72,181.82,181.61,181.82,81434.0,174.2612,174.3571,174.1557,174.3571,81434.0
2019-07-25 15:55:00,181.81,181.81,181.36,181.7,352786.0,174.3475,174.3475,173.9159,174.242,352786.0
2019-07-26 09:30:00,182.41,182.94,182.21,182.77,271305.0,174.9228,175.4311,174.7311,175.2681,271305.0
2019-07-26 09:35:00,182.77,183.17,182.74,182.88,98021.0,175.2681,175.6517,175.2393,175.3736,98021.0
2019-07-26 09:40:00,182.87,182.9,182.39,182.52,61995.0,175.364,175.3927,174.9037,175.0283,61995.0
2019-07-26 09:45:00,182.53,182.84,182.46,182.62,53377.0,175.0379,175.3352,174.9708,175.1242,53377.0
2019-07-26 09:50:00,182.62,182.98,182.51,182.95,43779.0,175.1242,175.4695,175.0187,175.4407,43779.0
2019-07-26 09:55:00,182.95,183.15,182.94,183.1,190143.0,175.4407,175.6325,175.4311,175.5845,190143.0
2019-07-26 10:00:00,183.08,183.3,182.95,183.29,64110.0,175.5653,175.7763,175.4407,175.7667,64110.0
2019-07-26 10:05:00,183.29,183.36,183.11,183.22,49832.0,175.7667,175.8339,175.5941,175.6996,49832.0
2019-07-26 10:10:00,183.21,183.23,182.88,183.06,41906.0,175.69,175.7092,175.3736,175.5462,41906.0
2019-07-26 10:15:00,183.12,183.29,183.1,183.22,33878.0,175.6037,175.7667,175.5845,175.6996,33878.0
2019-07-26 10:20:00,183.23,183.25,183.08,183.22,44901.0,175.7092,175.7284,175.5653,175.6996,44901.0
2019-07-26 10:25:00,183.21,183.26,182.97,183.05,50821.0,175.69,175.738,175.4599,175.5366,50821.0
2019-07-26 10:30:00,183.05,183.05,182.85,182.87,43900.0,175.5366,175.5366,175.3448,175.364,43900.0
2019-07-26 10:35:00,182.86,182.91,182.73,182.89,31107.0,175.3544,175.4023,175.2297,175.3831,31107.0
2019-07-26 10:40:00,182.89,182.92,182.67,182.68,31182.0,175.3831,175.4119,175.1722,175.1818,31182.0
2019-07-26 10:45:00,182.68,182.81,182.54,182.56,36544.0,175.1818,175.3064,175.0475,175.0667,36544.0
2019-07-26 10:50:00,182.55,182.66,182.46,182.66,54188.0,175.0571,175.1626,174.9708,175.1626,54188.0
2019-07-26 10:55:00,182.66,182.69,182.56,182.57,32736.0,175.1626,175.1914,175.0667,175.0763,32736.0
2019-07-26 11:00:00,182.56,182.63,182.52,182.61,33702.0,175.0667,175.1338,175.0283,175.1146,33702.0
2019-07-26 11:05:00,182.6,182.68,182.54,182.65,39814.0,175.1051,175.1818,175.0475,175.153,39814.0
2019-07-26 11:10:00,182.66,182.68,182.58,182.63,27612.0,175.1626,175.1818,175.0859,175.1338,27612.0
2019-07-26 11:15:00,182.66,182.85,182.64,182.7,34163.0,175.1626,175.3448,175.1434,175.2009,34163.0
2019-07-26 11:20:00,182.69,182.83,182.69,182.74,29950.0,175.1914,175.3256,175.1914,175.2393,29950.0
2019-07-26 11:25:00,182.75,182.89,182.73,182.88,27648.0,175.2489,175.3831,175.2297,175.3736,27648.0
2019-07-26 11:30:00,182.87,183.0,182.86,182.95,29127.0,175.364,175.4886,175.3544,175.4407,29127.0
2019-07-26 11:35:00,182.96,183.03,182.92,183.0,40378.0,175.4503,175.5174,175.4119,175.4886,40378.0
2019-07-26 11:40:00,183.01,183.05,182.9,182.99,25466.0,175.4982,175.5366,175.3927,175.479,25466.0
2019-07-26 11:45:00,183.01,183.08,182.98,183.04,22119.0,175.4982,175.5653,175.4695,175.527,22119.0
2019-07-26 11:50:00,183.04,183.09,182.99,183.0,27670.0,175.527,175.5749,175.479,175.4886,27670.0
2019-07-26 11:55:00,183.0,183.16,182.98,183.13,24263.0,175.4886,175.6421,175.4695,175.6133,24263.0
2019-07-26 12:00:00,183.15,183.16,183.06,183.12,20808.0,175.6325,175.6421,175.5462,175.6037,20808.0
2019-07-26 12:05:00,183.12,183.15,183.07,183.12,21099.0,175.6037,175.6325,175.5558,175.6037,21099.0
2019-07-26 12:10:00,183.13,183.22,183.1,183.19,27471.0,175.6133,175.6996,175.5845,175.6708,27471.0
2019-07-26 12:15:00,183.18,183.18,183.04,183.08,21501.0,175.6612,175.6612,175.527,175.5653,21501.0
2019-07-26 12:20:00,183.07,183.13,183.05,183.1,18134.0,175.5558,175.6133,175.5366,175.5845,18134.0
2019-07-26 12:25:00,183.09,183.12,183.06,183.09,16829.0,175.5749,175.6037,175.5462,175.5749,16829.0
2019-07-26 12:30:00,183.09,183.11,183.0,183.0,16498.0,175.5749,175.5941,175.4886,175.4886,16498.0
2019-07-26 12:35:00,183.0,183.05,182.99,183.01,12559.0,175.4886,175.5366,175.479,175.4982,12559.0
2019-07-26 12:40:00,183.02,183.02,182.96,183.0,21964.0,175.5078,175.5078,175.4503,175.4886,21964.0
2019-07-26 12:45:00,183.01,183.03,182.97,182.99,15167.0,175.4982,175.5174,175.4599,175.479,15167.0
2019-07-26 12:50:00,183.01,183.14,183.0,183.1,20249.0,175.4982,175.6229,175.4886,175.5845,20249.0
2019-07-26 12:55:00,183.09,183.12,183.04,183.11,16041.0,175.5749,175.6037,175.527,175.5941,16041.0
2019-07-26 13:00:00,183.1,183.12,183.03,183.05,20172.0,175.5845,175.6037,175.5174,175.5366,20172.0
2019-07-26 13:05:00,183.07,183.16,183.06,183.14,23731.0,175.5558,175.6421,175.5462,175.6229,23731.0
2019-07-26 13:10:00,183.13,183.3,183.13,183.3,32112.0,175.6133,175.7763,175.6133,175.7763,32112.0
2019-07-26 13:15:00,183.31,183.35,183.26,183.26,19980.0,175.7859,175.8243,175.738,175.738,19980.0
2019-07-26 13:20:00,183.27,183.41,183.27,183.38,22275.0,175.7475,175.8818,175.7475,175.853,22275.0
2019-07-26 13:25:00,183.38,183.43,183.33,183.37,25606.0,175.853,175.901,175.8051,175.8434,25606.0
2019-07-26 13:30:00,183.39,183.44,183.35,183.44,16708.0,175.8626,175.9106,175.8243,175.9106,16708.0
2019-07-26 13:35:00,183.44,183.5,183.43,183.44,24322.0,175.9106,175.9681,175.901,175.9106,24322.0
2019-07-26 13:40:00,183.44,183.56,183.4,183.54,23989.0,175.9106,176.0256,175.8722,176.0065,23989.0
2019-07-26 13:45:00,183.53,183.56,183.42,183.47,17598.0,175.9969,176.0256,175.8914,175.9393,17598.0
2019-07-26 13:50:00,183.47,183.48,183.39,183.48,26511.0,175.9393,175.9489,175.8626,175.9489,26511.0
2019-07-26 13:55:00,183.46,183.77,183.46,183.77,95865.0,175.9298,176.227,175.9298,176.227,95865.0
2019-07-26 14:00:00,183.78,183.82,183.61,183.61,26330.0,176.2366,176.275,176.0736,176.0736,26330.0
2019-07-26 14:05:00,183.6,183.62,183.46,183.53,28897.0,176.064,176.0832,175.9298,175.9969,28897.0
2019-07-26 14:10:00,183.54,183.56,183.43,183.49,30248.0,176.0065,176.0256,175.901,175.9585,30248.0
2019-07-26 14:15:00,183.47,183.51,183.35,183.37,21586.0,175.9393,175.9777,175.8243,175.8434,21586.0
2019-07-26 14:20:00,183.37,183.38,183.27,183.28,19977.0,175.8434,175.853,175.7475,175.7571,19977.0
2019-07-26 14:25:00,183.28,183.3,183.2,183.27,21599.0,175.7571,175.7763,175.6804,175.7475,21599.0
2019-07-26 14:30:00,183.26,183.32,183.23,183.26,16446.0,175.738,175.7955,175.7092,175.738,16446.0
2019-07-26 14:35:00,183.24,183.35,183.24,183.33,16953.0,175.7188,175.8243,175.7188,175.8051,16953.0
2019-07-26 14:40:00,183.33,183.36,183.3,183.35,20160.0,175.8051,175.8339,175.7763,175.8243,20160.0
2019-07-26 14:45:00,183.34,183.47,183.32,183.46,29144.0,175.8147,175.9393,175.7955,175.9298,29144.0
2019-07-26 14:50:00,183.46,183.47,183.41,183.47,15139.0,175.9298,175.9393,175.8818,175.9393,15139.0
2019-07-26 14:55:00,183.47,183.54,183.44,183.47,30385.0,175.9393,176.0065,175.9106,175.9393,30385.0
2019-07-26 15:00:00,183.48,183.54,183.41,183.53,25128.0,175.9489,176.0065,175.8818,175.9969,25128.0
2019-07-26 15:05:00,183.54,183.66,183.54,183.59,76969.0,176.0065,176.1215,176.0065,176.0544,76969.0
2019-07-26 15:10:00,183.6,183.69,183.58,183.68,21464.0,176.064,176.1503,176.0448,176.1407,21464.0
2019-07-26 15:15:00,183.68,183.72,183.65,183.68,27098.0,176.1407,176.1791,176.112,176.1407,27098.0
2019-07-26 15:20:00,183.68,183.76,183.66,183.68,39125.0,176.1407,176.2174,176.1215,176.1407,39125.0
2019-07-26 15:25:00,183.7,183.71,183.57,183.58,40253.0,176.1599,176.1695,176.0352,176.0448,40253.0
2019-07-26 15:30:00,183.59,183.73,183.53,183.65,211843.0,176.0544,176.1887,175.9969,176.112,211843.0
2019-07-26 15:35:00,183.65,183.68,183.53,183.56,40518.0,176.112,176.1407,175.9969,176.0256,40518.0
2019-07-26 15:40:00,183.56,183.58,183.46,183.52,44491.0,176.0256,176.0448,175.9298,175.9873,44491.0
2019-07-26 15:45:00,183.51,183.59,183.48,183.55,49329.0,175.9777,176.0544,175.9489,176.0161,49329.0
2019-07-26 15:50:00,183.55,183.67,183.54,183.61,106427.0,176.0161,176.1311,176.0065,176.0736,106427.0
2019-07-26 15:55:00,183.61,183.71,183.53,183.69,202412.0,176.0736,176.1695,175.9969,176.1503,202412.0
2019-07-29 09:30:00,183.89,183.9,183.21,183.54,179867.0,176.3421,176.3517,175.69,176.0065,179867.0
2019-07-29 09:35:00,183.56,183.79,183.45,183.75,59614.0,176.0256,176.2462,175.9202,176.2078,59614.0
2019-07-29 09:40:00,183.72,183.75,183.56,183.62,26041.0,176.1791,176.2078,176.0256,176.0832,26041.0
2019-07-29 09:45:00,183.7,183.77,183.36,183.68,38924.0,176.1599,176.227,175.8339,176.1407,38924.0
2019-07-29 09:50:00,183.67,183.68,183.41,183.62,45003.0,176.1311,176.1407,175.8818,176.0832,45003.0
2019-07-29 09:55:00,183.61,183.61,183.19,183.27,59757.0,176.0736,176.0736,175.6708,175.7475,59757.0
2019-07-29 10:00:00,183.27,183.32,183.06,183.26,44912.0,175.7475,175.7955,175.5462,175.738,44912.0
2019-07-29 10:05:00,183.25,183.25,182.81,182.93,78088.0,175.7284,175.7284,175.3064,175.4215,78088.0
2019-07-29 10:10:00,182.89,182.97,182.75,182.92,48909.0,175.3831,175.4599,175.2489,175.4119,48909.0
2019-07-29 10:15:00,182.93,183.03,182.73,182.87,42901.0,175.4215,175.5174,175.2297,175.364,42901.0
2019-07-29 10:20:00,182.89,183.16,182.79,183.14,28200.0,175.3831,175.6421,175.2873,175.6229,28200.0
2019-07-29 10:25:00,183.13,183.33,183.04,183.31,26163.0,175.6133,175.8051,175.527,175.7859,26163.0
2019-07-29 10:30:00,183.3,183.45,183.18,183.41,20986.0,175.7763,175.9202,175.6612,175.8818,20986.0
2019-07-29 10:35:00,183.44,183.6,183.44,183.47,40468.0,175.9106,176.064,175.9106,175.9393,40468.0
2019-07-29 10:40:00,183.46,183.6,183.31,183.59,27503.0,175.9298,176.064,175.7859,176.0544,27503.0
2019-07-29 10:45:00,183.59,183.7,183.45,183.68,25568.0,176.0544,176.1599,175.9202,176.1407,25568.0
2019-07-29 10:50:00,183.68,183.71,183.51,183.7,27746.0,176.1407,176.1695,175.9777,176.1599,27746.0
2019-07-29 10:55:00,183.72,183.76,183.39,183.52,41134.0,176.1791,176.2174,175.8626,175.9873,41134.0
2019-07-29 11:00:00,183.51,183.58,183.33,183.44,21991.0,175.9777,176.0448,175.8051,175.9106,21991.0
2019-07-29 11:05:00,183.45,183.61,183.45,183.46,26663.0,175.9202,176.0736,175.9202,175.9298,26663.0
2019-07-29 11:10:00,183.46,183.57,183.42,183.51,31257.0,175.9298,176.0352,175.8914,175.9777,31257.0
2019-07-29 11:15:00,183.5,183.74,183.45,183.7,23435.0,175.9681,176.1983,175.9202,176.1599,23435.0
2019-07-29 11:20:00,183.72,183.77,183.58,183.6,29697.0,176.1791,176.227,176.0448,176.064,29697.0
2019-07-29 11:25:00,183.58,183.76,183.53,183.69,33362.0,176.0448,176.2174,175.9969,176.1503,33362.0
2019-07-29 11:30:00,183.69,183.69,183.6,183.62,22656.0,176.1503,176.1503,176.064,176.0832,22656.0
2019-07-29 11:35:00,183.63,183.79,183.62,183.65,21903.0,176.0928,176.2462,176.0832,176.112,21903.0
2019-07-29 11:40:00,183.65,183.69,183.57,183.59,16908.0,176.112,176.1503,176.0352,176.0544,16908.0
2019-07-29 11:45:00,183.56,183.72,183.54,183.7,24210.0,176.0256,176.1791,176.0065,176.1599,24210.0
2019-07-29 11:50:00,183.71,183.77,183.62,183.77,15406.0,176.1695,176.227,176.0832,176.227,15406.0
2019-07-29 11:55:00,183.77,183.8,183.7,183.75,18911.0,176.227,176.2558,176.1599,176.2078,18911.0
2019-07-29 12:00:00,183.76,183.82,183.7,183.72,24734.0,176.2174,176.275,176.1599,176.1791,24734.0
2019-07-29 12:05:00,183.75,183.75,183.63,183.65,18837.0,176.2078,176.2078,176.0928,176.112,18837.0
2019-07-29 12:10:00,183.66,183.75,183.56,183.61,92836.0,176.1215,176.2078,176.0256,176.0736,92836.0
2019-07-29 12:15:00,183.61,183.66,183.52,183.56,19806.0,176.0736,176.1215,175.9873,176.0256,19806.0
2019-07-29 12:20:00,183.54,183.67,183.53,183.56,19090.0,176.0065,176.1311,175.9969,176.0256,19090.0
2019-07-29 12:25:00,183.5,183.6,183.48,183.56,16501.0,175.9681,176.064,175.9489,176.0256,16501.0
2019-07-29 12:30:00,183.57,183.58,183.51,183.53,19734.0,176.0352,176.0448,175.9777,175.9969,19734.0
2019-07-29 12:35:00,183.55,183.59,183.46,183.56,16769.0,176.0161,176.0544,175.9298,176.0256,16769.0
2019-07-29 12:40:00,183.58,183.64,183.53,183.64,19207.0,176.0448,176.1024,175.9969,176.1024,19207.0
2019-07-29 12:45:00,183.64,183.84,183.61,183.83,45503.0,176.1024,176.2942,176.0736,176.2846,45503.0
2019-07-29 12:50:00,183.81,183.85,183.78,183.81,16659.0,176.2654,176.3037,176.2366,176.2654,16659.0
2019-07-29 12:55:00,183.83,183.97,183.81,183.95,31819.0,176.2846,176.4188,176.2654,176.3996,31819.0
2019-07-29 13:00:00,183.94,184.07,183.94,184.04,108750.0,176.39,176.5147,176.39,176.4859,108750.0
2019-07-29 13:05:00,184.05,184.05,183.91,183.93,20391.0,176.4955,176.4955,176.3613,176.3805,20391.0
2019-07-29 13:10:00,183.93,183.98,183.86,183.88,31049.0,176.3805,176.4284,176.3133,176.3325,31049.0
2019-07-29 13:15:00,183.89,183.98,183.88,183.94,18519.0,176.3421,176.4284,176.3325,176.39,18519.0
2019-07-29 13:20:00,183.95,184.02,183.91,183.94,23002.0,176.3996,176.4668,176.3613,176.39,23002.0
2019-07-29 13:25:00,183.95,183.96,183.89,183.93,12436.0,176.3996,176.4092,176.3421,176.3805,12436.0
2019-07-29 13:30:00,183.93,183.96,183.86,183.87,20282.0,176.3805,176.4092,176.3133,176.3229,20282.0
2019-07-29 13:35:00,183.89,183.93,183.75,183.87,17208.0,176.3421,176.3805,176.2078,176.3229,17208.0
2019-07-29 13:40:00,183.88,183.9,183.79,183.81,21362.0,176.3325,176.3517,176.2462,176.2654,21362.0
2019-07-29 13:45:00,183.82,183.9,183.8,183.89,20397.0,176.275,176.3517,176.2558,176.3421,20397.0
2019-07-29 13:50:00,183.89,183.9,183.77,183.77,13335.0,176.3421,176.3517,176.227,176.227,13335.0
2019-07-29 13:55:00,183.77,183.78,183.62,183.63,29969.0,176.227,176.2366,176.0832,176.0928,29969.0
2019-07-29 14:00:00,183.62,183.64,183.49,183.49,21905.0,176.0832,176.1024,175.9585,175.9585,21905.0
2019-07-29 14:05:00,183.49,183.54,183.39,183.46,25363.0,175.9585,176.0065,175.8626,175.9298,25363.0
2019-07-29 14:10:00,183.45,183.6,183.44,183.58,21867.0,175.9202,176.064,175.9106,176.0448,21867.0
2019-07-29 14:15:00,183.58,183.67,183.56,183.59,19772.0,176.0448,176.1311,176.0256,176.0544,19772.0
2019-07-29 14:20:00,183.6,183.63,183.55,183.59,15309.0,176.064,176.0928,176.0161,176.0544,15309.0
2019-07-29 14:25:00,183.59,183.71,183.59,183.67,38084.0,176.0544,176.1695,176.0544,176.1311,38084.0
2019-07-29 14:30:00,183.67,183.67,183.55,183.56,28230.0,176.1311,176.1311,176.0161,176.0256,28230.0
2019-07-29 14:35:00,183.56,183.64,183.54,183.58,18091.0,176.0256,176.1024,176.0065,176.0448,18091.0
2019-07-29 14:40:00,183.57,183.58,183.52,183.53,36252.0,176.0352,176.0448,175.9873,175.9969,36252.0
2019-07-29 14:45:00,183.53,183.55,183.48,183.52,23919.0,175.9969,176.0161,175.9489,175.9873,23919.0
2019-07-29 14:50:00,183.5,183.69,183.5,183.61,21776.0,175.9681,176.1503,175.9681,176.0736,21776.0
2019-07-29 14:55:00,183.61,183.64,183.54,183.55,20603.0,176.0736,176.1024,176.0065,176.0161,20603.0
2019-07-29 15:00:00,183.56,183.67,183.45,183.53,29899.0,176.0256,176.1311,175.9202,175.9969,29899.0
2019-07-29 15:05:00,183.53,183.54,183.45,183.5,20195.0,175.9969,176.0065,175.9202,175.9681,20195.0
2019-07-29 15:10:00,183.5,183.5,183.36,183.37,23863.0,175.9681,175.9681,175.8339,175.8434,23863.0
2019-07-29 15:15:00,183.37,183.44,183.3,183.44,42306.0,175.8434,175.9106,175.7763,175.9106,42306.0
2019-07-29 15:20:00,183.44,183.53,183.42,183.47,30491.0,175.9106,175.9969,175.8914,175.9393,30491.0
2019-07-29 15:25:00,183.48,183.51,183.42,183.47,37273.0,175.9489,175.9777,175.8914,175.9393,37273.0
2019-07-29 15:30:00,183.47,183.55,183.39,183.53,45026.0,175.9393,176.0161,175.8626,175.9969,45026.0
2019-07-29 15:35:00,183.53,183.56,183.46,183.47,37497.0,175.9969,176.0256,175.9298,175.9393,37497.0
2019-07-29 15:40:00,183.47,183.62,183.45,183.58,47548.0,175.9393,176.0832,175.9202,176.0448,47548.0
2019-07-29 15:45:00,183.58,183.62,183.49,183.53,55375.0,176.0448,176.0832,175.9585,175.9969,55375.0
2019-07-29 15:50:00,183.53,183.61,183.5,183.53,63876.0,175.9969,176.0736,175.9681,175.9969,63876.0
2019-07-29 15:55:00,183.54,183.54,183.23,183.23,186859.0,176.0065,176.0065,175.7092,175.7092,186859.0
2019-07-30 09:30:00,182.6,182.62,181.51,182.15,259155.0,175.1051,175.1242,174.0598,174.6735,259155.0
2019-07-30 09:35:00,182.14,182.92,181.86,182.78,68586.0,174.6639,175.4119,174.3954,175.2777,68586.0
2019-07-30 09:40:00,182.8,183.38,182.71,183.2,139219.0,175.2968,175.853,175.2105,175.6804,139219.0
2019-07-30 09:45:00,183.18,183.22,182.52,182.52,51749.0,175.6612,175.6996,175.0283,175.0283,51749.0
2019-07-30 09:50:00,182.57,183.0,182.54,182.73,39302.0,175.0763,175.4886,175.0475,175.2297,39302.0
2019-07-30 09:55:00,182.73,182.97,182.71,182.91,21402.0,175.2297,175.4599,175.2105,175.4023,21402.0
2019-07-30 10:00:00,182.86,183.09,182.68,183.03,44395.0,175.3544,175.5749,175.1818,175.5174,44395.0
2019-07-30 10:05:00,183.0,183.03,182.77,182.78,21811.0,175.4886,175.5174,175.2681,175.2777,21811.0
2019-07-30 10:10:00,182.78,182.82,182.44,182.53,62353.0,175.2777,175.316,174.9516,175.0379,62353.0
2019-07-30 10:15:00,182.56,182.85,182.55,182.7,29712.0,175.0667,175.3448,175.0571,175.2009,29712.0
2019-07-30 10:20:00,182.65,182.85,182.63,182.66,21631.0,175.153,175.3448,175.1338,175.1626,21631.0
2019-07-30 10:25:00,182.64,182.75,182.55,182.62,23232.0,175.1434,175.2489,175.0571,175.1242,23232.0
2019-07-30 10:30:00,182.64,182.86,182.54,182.68,30667.0,175.1434,175.3544,175.0475,175.1818,30667.0
2019-07-30 10:35:00,182.67,182.76,182.58,182.74,21024.0,175.1722,175.2585,175.0859,175.2393,21024.0
2019-07-30 10:40:00,182.75,182.87,182.61,182.83,23131.0,175.2489,175.364,175.1146,175.3256,23131.0
2019-07-30 10:45:00,182.83,182.94,182.79,182.87,21701.0,175.3256,175.4311,175.2873,175.364,21701.0
2019-07-30 10:50:00,182.87,183.21,182.78,183.1,59253.0,175.364,175.69,175.2777,175.5845,59253.0
2019-07-30 10:55:00,183.1,183.21,182.94,183.11,99310.0,175.5845,175.69,175.4311,175.5941,99310.0
2019-07-30 11:00:00,183.13,183.23,183.06,183.09,35766.0,175.6133,175.7092,175.5462,175.5749,35766.0
2019-07-30 11:05:00,183.12,183.23,183.07,183.2,85666.0,175.6037,175.7092,175.5558,175.6804,85666.0
2019-07-30 11:10:00,183.17,183.2,183.05,183.1,27140.0,175.6517,175.6804,175.5366,175.5845,27140.0
2019-07-30 11:15:00,183.06,183.1,182.74,182.74,38616.0,175.5462,175.5845,175.2393,175.2393,38616.0
2019-07-30 11:20:00,182.76,182.83,182.66,182.67,31195.0,175.2585,175.3256,175.1626,175.1722,31195.0
2019-07-30 11:25:00,182.66,182.77,182.65,182.69,20133.0,175.1626,175.2681,175.153,175.1914,20133.0
2019-07-30 11:30:00,182.7,182.83,182.69,182.77,35219.0,175.2009,175.3256,175.1914,175.2681,35219.0
2019-07-30 11:35:00,182.76,182.76,182.55,182.57,56491.0,175.2585,175.2585,175.0571,175.0763,56491.0
2019-07-30 11:40:00,182.58,182.58,182.34,182.43,33595.0,175.0859,175.0859,174.8557,174.942,33595.0
2019-07-30 11:45:00,182.42,182.44,182.23,182.3,39875.0,174.9324,174.9516,174.7502,174.8174,39875.0
2019-07-30 11:50:00,182.3,182.32,182.17,182.19,27384.0,174.8174,174.8365,174.6927,174.7119,27384.0
2019-07-30 11:55:00,182.2,182.27,182.14,182.23,27521.0,174.7215,174.7886,174.6639,174.7502,27521.0
2019-07-30 12:00:00,182.23,182.36,182.17,182.35,28007.0,174.7502,174.8749,174.6927,174.8653,28007.0
2019-07-30 12:05:00,182.33,182.38,182.25,182.28,22123.0,174.8461,174.8941,174.7694,174.7982,22123.0
2019-07-30 12:10:00,182.25,182.4,182.25,182.36,23069.0,174.7694,174.9133,174.7694,174.8749,23069.0
2019-07-30 12:15:00,182.36,182.42,182.35,182.4,22344.0,174.8749,174.9324,174.8653,174.9133,22344.0
2019-07-30 12:20:00,182.41,182.42,182.17,182.21,25921.0,174.9228,174.9324,174.6927,174.7311,25921.0
2019-07-30 12:25:00,182.21,182.34,182.19,182.34,17589.0,174.7311,174.8557,174.7119,174.8557,17589.0
2019-07-30 12:30:00,182.35,182.54,182.35,182.53,24010.0,174.8653,175.0475,174.8653,175.0379,24010.0
2019-07-30 12:35:00,182.53,182.55,182.43,182.46,25852.0,175.0379,175.0571,174.942,174.9708,25852.0
2019-07-30 12:40:00,182.44,182.49,182.37,182.41,24755.0,174.9516,174.9996,174.8845,174.9228,24755.0
2019-07-30 12:45:00,182.4,182.41,182.24,182.27,17402.0,174.9133,174.9228,174.7598,174.7886,17402.0
2019-07-30 12:50:00,182.26,182.27,182.18,182.18,28002.0,174.779,174.7886,174.7023,174.7023,28002.0
2019-07-30 12:55:00,182.19,182.21,182.09,182.14,27673.0,174.7119,174.7311,174.616,174.6639,27673.0
2019-07-30 13:00:00,182.15,182.17,182.05,182.07,15651.0,174.6735,174.6927,174.5776,174.5968,15651.0
2019-07-30 13:05:00,182.07,182.29,182.05,182.27,46148.0,174.5968,174.8078,174.5776,174.7886,46148.0
2019-07-30 13:10:00,182.27,182.4,182.22,182.36,18087.0,174.7886,174.9133,174.7406,174.8749,18087.0
2019-07-30 13:15:00,182.37,182.39,182.26,182.37,31717.0,174.8845,174.9037,174.779,174.8845,31717.0
2019-07-30 13:20:00,182.37,182.45,182.36,182.42,24194.0,174.8845,174.9612,174.8749,174.9324,24194.0
2019-07-30 13:25:00,182.42,182.45,182.31,182.34,26205.0,174.9324,174.9612,174.827,174.8557,26205.0
2019-07-30 13:30:00,182.34,182.4,182.32,182.33,20420.0,174.8557,174.9133,174.8365,174.8461,20420.0
2019-07-30 13:35:00,182.31,182.31,182.22,182.25,14761.0,174.827,174.827,174.7406,174.7694,14761.0
2019-07-30 13:40:00,182.23,182.28,182.2,182.23,19061.0,174.7502,174.7982,174.7215,174.7502,19061.0
2019-07-30 13:45:00,182.23,182.28,182.19,182.28,16858.0,174.7502,174.7982,174.7119,174.7982,16858.0
2019-07-30 13:50:00,182.28,182.42,182.28,182.34,29426.0,174.7982,174.9324,174.7982,174.8557,29426.0
2019-07-30 13:55:00,182.34,182.34,182.25,182.27,19762.0,174.8557,174.8557,174.7694,174.7886,19762.0
2019-07-30 14:00:00,182.27,182.57,182.26,182.54,45143.0,174.7886,175.0763,174.779,175.0475,45143.0
2019-07-30 14:05:00,182.55,182.6,182.37,182.38,32204.0,175.0571,175.1051,174.8845,174.8941,32204.0
2019-07-30 14:10:00,182.37,182.39,182.26,182.32,42655.0,174.8845,174.9037,174.779,174.8365,42655.0
2019-07-30 14:15:00,182.31,182.38,182.28,182.28,32452.0,174.827,174.8941,174.7982,174.7982,32452.0
2019-07-30 14:20:00,182.28,182.29,182.2,182.22,38755.0,174.7982,174.8078,174.7215,174.7406,38755.0
2019-07-30 14:25:00,182.2,182.34,182.2,182.23,55289.0,174.7215,174.8557,174.7215,174.7502,55289.0
2019-07-30 14:30:00,182.23,182.28,182.2,182.27,32697.0,174.7502,174.7982,174.7215,174.7886,32697.0
2019-07-30 14:35:00,182.27,182.27,182.1,182.1,28617.0,174.7886,174.7886,174.6256,174.6256,28617.0
2019-07-30 14:40:00,182.11,182.11,181.96,182.0,59204.0,174.6352,174.6352,174.4913,174.5297,59204.0
2019-07-30 14:45:00,182.0,182.02,181.89,181.92,43511.0,174.5297,174.5489,174.4242,174.453,43511.0
2019-07-30 14:50:00,181.91,181.94,181.87,181.93,23341.0,174.4434,174.4721,174.405,174.4626,23341.0
2019-07-30 14:55:00,181.92,181.96,181.84,181.84,42265.0,174.453,174.4913,174.3762,174.3762,42265.0
2019-07-30 15:00:00,181.84,181.87,181.76,181.8,44410.0,174.3762,174.405,174.2995,174.3379,44410.0
2019-07-30 15:05:00,181.81,181.81,181.58,181.61,37742.0,174.3475,174.3475,174.1269,174.1557,37742.0
2019-07-30 15:10:00,181.61,181.68,181.51,181.67,37772.0,174.1557,174.2228,174.0598,174.2132,37772.0
2019-07-30 15:15:00,181.66,181.66,181.49,181.56,46400.0,174.2036,174.2036,174.0406,174.1077,46400.0
2019-07-30 15:20:00,181.56,181.62,181.38,181.39,51126.0,174.1077,174.1653,173.9351,173.9447,51126.0
2019-07-30 15:25:00,181.38,181.5,181.36,181.41,36370.0,173.9351,174.0502,173.9159,173.9639,36370.0
2019-07-30 15:30:00,181.41,181.41,181.27,181.31,47781.0,173.9639,173.9639,173.8296,173.868,47781.0
2019-07-30 15:35:00,181.3,181.54,181.28,181.4,71029.0,173.8584,174.0886,173.8392,173.9543,71029.0
2019-07-30 15:40:00,181.41,181.43,181.33,181.38,64925.0,173.9639,173.9831,173.8872,173.9351,64925.0
2019-07-30 15:45:00,181.37,181.45,181.35,181.42,60864.0,173.9255,174.0023,173.9064,173.9735,60864.0
2019-07-30 15:50:00,181.42,181.47,181.35,181.36,105375.0,173.9735,174.0214,173.9064,173.9159,105375.0
2019-07-30 15:55:00,181.36,181.57,181.31,181.55,189963.0,173.9159,174.1173,173.868,174.0981,189963.0
2019-07-31 09:30:00,181.79,181.93,181.01,181.11,211024.0,174.3283,174.4626,173.5803,173.6762,211024.0
2019-07-31 09:35:00,181.1,181.56,180.94,181.56,83359.0,173.6666,174.1077,173.5132,174.1077,83359.0
2019-07-31 09:40:00,181.57,181.82,181.32,181.54,70486.0,174.1173,174.3571,173.8776,174.0886,70486.0
2019-07-31 09:45:00,181.55,181.86,181.45,181.78,48430.0,174.0981,174.3954,174.0023,174.3187,48430.0
2019-07-31 09:50:00,181.78,181.94,181.61,181.74,53349.0,174.3187,174.4721,174.1557,174.2803,53349.0
2019-07-31 09:55:00,181.73,182.05,181.68,181.95,81192.0,174.2708,174.5776,174.2228,174.4817,81192.0
2019-07-31 10:00:00,181.94,182.05,181.71,181.82,49262.0,174.4721,174.5776,174.2516,174.3571,49262.0
2019-07-31 10:05:00,181.82,181.85,181.61,181.69,35848.0,174.3571,174.3858,174.1557,174.2324,35848.0
2019-07-31 10:10:00,181.7,181.72,181.33,181.44,84523.0,174.242,174.2612,173.8872,173.9927,84523.0
2019-07-31 10:15:00,181.42,181.54,181.22,181.52,53655.0,173.9735,174.0886,173.7817,174.0694,53655.0
2019-07-31 10:20:00,181.55,181.6,181.32,181.38,46059.0,174.0981,174.1461,173.8776,173.9351,46059.0
2019-07-31 10:25:00,181.4,181.53,181.24,181.3,51047.0,173.9543,174.079,173.8009,173.8584,51047.0
2019-07-31 10:30:00,181.28,181.38,181.04,181.06,37582.0,173.8392,173.9351,173.6091,173.6283,37582.0
2019-07-31 10:35:00,181.04,181.21,181.01,181.17,32017.0,173.6091,173.7721,173.5803,173.7337,32017.0
2019-07-31 10:40:00,181.18,181.3,181.11,181.2,30583.0,173.7433,173.8584,173.6762,173.7625,30583.0
2019-07-31 10:45:00,181.2,181.22,181.09,181.17,35208.0,173.7625,173.7817,173.657,173.7337,35208.0
2019-07-31 10:50:00,181.16,181.34,181.14,181.14,43150.0,173.7242,173.8968,173.705,173.705,43150.0
2019-07-31 10:55:00,181.14,181.35,181.11,181.29,43544.0,173.705,173.9064,173.6762,173.8488,43544.0
2019-07-31 11:00:00,181.29,181.54,181.28,181.51,28516.0,173.8488,174.0886,173.8392,174.0598,28516.0
2019-07-31 11:05:00,181.53,181.65,181.51,181.6,17865.0,174.079,174.194,174.0598,174.1461,17865.0
2019-07-31 11:10:00,181.62,181.67,181.56,181.6,18741.0,174.1653,174.2132,174.1077,174.1461,18741.0
2019-07-31 11:15:00,181.58,181.68,181.52,181.56,25887.0,174.1269,174.2228,174.0694,174.1077,25887.0
2019-07-31 11:20:00,181.52,181.69,181.52,181.64,22065.0,174.0694,174.2324,174.0694,174.1845,22065.0
2019-07-31 11:25:00,181.64,181.65,181.46,181.46,22799.0,174.1845,174.194,174.0118,174.0118,22799.0
2019-07-31 11:30:00,181.47,181.53,181.36,181.39,21584.0,174.0214,174.079,173.9159,173.9447,21584.0
2019-07-31 11:35:00,181.39,181.48,181.28,181.4,20518.0,173.9447,174.031,173.8392,173.9543,20518.0
2019-07-31 11:40:00,181.41,181.52,181.37,181.38,19619.0,173.9639,174.0694,173.9255,173.9351,19619.0
2019-07-31 11:45:00,181.38,181.45,181.34,181.42,21281.0,173.9351,174.0023,173.8968,173.9735,21281.0
2019-07-31 11:50:00,181.43,181.55,181.39,181.55,25171.0,173.9831,174.0981,173.9447,174.0981,25171.0
2019-07-31 11:55:00,181.53,181.55,181.43,181.46,17467.0,174.079,174.0981,173.9831,174.0118,17467.0
2019-07-31 12:00:00,181.46,181.47,181.27,181.32,32045.0,174.0118,174.0214,173.8296,173.8776,32045.0
2019-07-31 12:05:00,181.33,181.35,181.27,181.29,16694.0,173.8872,173.9064,173.8296,173.8488,16694.0
2019-07-31 12:10:00,181.27,181.3,181.23,181.26,17076.0,173.8296,173.8584,173.7913,173.8201,17076.0
2019-07-31 12:15:00,181.26,181.28,181.15,181.21,16925.0,173.8201,173.8392,173.7146,173.7721,16925.0
2019-07-31 12:20:00,181.2,181.27,181.14,181.16,16753.0,173.7625,173.8296,173.705,173.7242,16753.0
2019-07-31 12:25:00,181.18,181.22,181.15,181.19,14627.0,173.7433,173.7817,173.7146,173.7529,14627.0
2019-07-31 12:30:00,181.19,181.2,181.09,181.15,37075.0,173.7529,173.7625,173.657,173.7146,37075.0
2019-07-31 12:35:00,181.17,181.17,181.01,181.03,20999.0,173.7337,173.7337,173.5803,173.5995,20999.0
2019-07-31 12:40:00,181.05,181.11,181.04,181.09,24328.0,173.6187,173.6762,173.6091,173.657,24328.0
2019-07-31 12:45:00,181.09,181.11,180.97,180.98,55670.0,173.657,173.6762,173.542,173.5515,55670.0
2019-07-31 12:50:00,180.98,181.03,180.93,180.96,16893.0,173.5515,173.5995,173.5036,173.5324,16893.0
2019-07-31 12:55:00,180.95,180.96,180.86,180.89,19707.0,173.5228,173.5324,173.4365,173.4652,19707.0
2019-07-31 13:00:00,180.89,181.0,180.86,180.94,20380.0,173.4652,173.5707,173.4365,173.5132,20380.0
2019-07-31 13:05:00,180.94,181.09,180.93,181.02,20985.0,173.5132,173.657,173.5036,173.5899,20985.0
2019-07-31 13:10:00,181.02,181.02,180.87,180.88,25815.0,173.5899,173.5899,173.4461,173.4556,25815.0
2019-07-31 13:15:00,180.87,180.88,180.58,180.6,33091.0,173.4461,173.4556,173.168,173.1871,33091.0
2019-07-31 13:20:00,180.6,180.63,180.45,180.46,43842.0,173.1871,173.2159,173.0433,173.0529,43842.0
2019-07-31 13:25:00,180.46,180.48,180.3,180.33,45032.0,173.0529,173.0721,172.8995,172.9282,45032.0
2019-07-31 13:30:00,180.32,180.4,180.3,180.38,47132.0,172.9186,172.9954,172.8995,172.9762,47132.0
2019-07-31 13:35:00,180.39,180.49,180.35,180.44,75598.0,172.9858,173.0817,172.9474,173.0337,75598.0
2019-07-31 13:40:00,180.44,180.54,180.43,180.51,41534.0,173.0337,173.1296,173.0241,173.1008,41534.0
2019-07-31 13:45:00,180.52,180.54,180.44,180.47,31088.0,173.1104,173.1296,173.0337,173.0625,31088.0
2019-07-31 13:50:00,180.46,180.48,180.21,180.23,41064.0,173.0529,173.0721,172.8131,172.8323,41064.0
2019-07-31 13:55:00,180.23,180.61,180.21,180.57,65257.0,172.8323,173.1967,172.8131,173.1584,65257.0
2019-07-31 14:00:00,180.54,180.83,179.9,180.16,114862.0,173.1296,173.4077,172.5159,172.7652,114862.0
2019-07-31 14:05:00,180.22,180.62,180.16,180.4,54196.0,172.8227,173.2063,172.7652,172.9954,54196.0
2019-07-31 14:10:00,180.36,180.57,180.26,180.34,40658.0,172.957,173.1584,172.8611,172.9378,40658.0
2019-07-31 14:15:00,180.36,180.37,180.1,180.11,45500.0,172.957,172.9666,172.7077,172.7173,45500.0
2019-07-31 14:20:00,180.1,180.21,179.92,179.97,32448.0,172.7077,172.8131,172.5351,172.583,32448.0
2019-07-31 14:25:00,179.97,180.05,179.9,179.92,23910.0,172.583,172.6597,172.5159,172.5351,23910.0
2019-07-31 14:30:00,179.91,180.16,179.91,180.11,31101.0,172.5255,172.7652,172.5255,172.7173,31101.0
2019-07-31 14:35:00,180.14,180.22,179.15,179.18,123766.0,172.746,172.8227,171.7967,171.8254,123766.0
2019-07-31 14:40:00,179.21,179.36,178.45,178.58,162657.0,171.8542,171.998,171.1254,171.2501,162657.0
2019-07-31 14:45:00,178.56,178.59,177.9,177.94,161331.0,171.2309,171.2596,170.598,170.6363,161331.0
2019-07-31 14:50:00,177.94,177.99,176.06,177.35,289910.0,170.6363,170.6843,168.8335,170.0705,289910.0
2019-07-31 14:55:00,177.35,177.98,177.06,177.97,178171.0,170.0705,170.6747,169.7924,170.6651,178171.0
2019-07-31 15:00:00,177.96,178.96,177.46,178.33,291306.0,170.6555,171.6145,170.176,171.0103,291306.0
2019-07-31 15:05:00,178.32,178.86,178.32,178.5,179463.0,171.0007,171.5186,171.0007,171.1733,179463.0
2019-07-31 15:10:00,178.52,178.66,178.21,178.52,107962.0,171.1925,171.3268,170.8952,171.1925,107962.0
2019-07-31 15:15:00,178.48,178.91,178.07,178.8,85689.0,171.1542,171.5665,170.761,171.461,85689.0
2019-07-31 15:20:00,178.8,179.07,178.67,179.06,90991.0,171.461,171.7199,171.3364,171.7104,90991.0
2019-07-31 15:25:00,179.08,179.19,178.93,178.93,73357.0,171.7295,171.835,171.5857,171.5857,73357.0
2019-07-31 15:30:00,178.96,178.96,178.64,178.64,67584.0,171.6145,171.6145,171.3076,171.3076,67584.0
2019-07-31 15:35:00,178.63,179.05,178.59,178.96,59688.0,171.298,171.7008,171.2596,171.6145,59688.0
2019-07-31 15:40:00,178.97,179.04,178.62,178.98,53733.0,171.624,171.6912,171.2884,171.6336,53733.0
2019-07-31 15:45:00,179.0,179.1,178.76,178.8,69420.0,171.6528,171.7487,171.4227,171.461,69420.0
2019-07-31 15:50:00,178.84,178.85,178.45,178.5,100930.0,171.4994,171.509,171.1254,171.1733,100930.0
2019-07-31 15:55:00,178.5,178.57,177.94,177.95,563683.0,171.1733,171.2405,170.6363,170.6459,563683.0
2019-08-01 09:30:00,179.19,179.88,178.91,179.81,254995.0,171.835,172.4967,171.5665,172.4296,254995.0
2019-08-01 09:35:00,179.78,179.92,179.65,179.66,102134.0,172.4008,172.5351,172.2761,172.2857,102134.0
2019-08-01 09:40:00,179.67,179.79,179.26,179.56,117167.0,172.2953,172.4104,171.9021,172.1898,117167.0
2019-08-01 09:45:00,179.56,179.72,179.28,179.31,96009.0,172.1898,172.3433,171.9213,171.9501,96009.0
2019-08-01 09:50:00,179.31,179.57,179.15,179.16,87729.0,171.9501,172.1994,171.7967,171.8062,87729.0
2019-08-01 09:55:00,179.15,179.31,178.96,179.22,92624.0,171.7967,171.9501,171.6145,171.8638,92624.0
2019-08-01 10:00:00,179.21,179.56,179.1,179.28,104138.0,171.8542,172.1898,171.7487,171.9213,104138.0
2019-08-01 10:05:00,179.28,179.69,179.23,179.61,84606.0,171.9213,172.3145,171.8734,172.2378,84606.0
2019-08-01 10:10:00,179.6,179.74,179.35,179.65,108558.0,172.2282,172.3624,171.9884,172.2761,108558.0
2019-08-01 10:15:00,179.64,179.76,179.51,179.65,95662.0,172.2665,172.3816,172.1419,172.2761,95662.0
2019-08-01 10:20:00,179.69,179.93,179.58,179.84,63587.0,172.3145,172.5446,172.209,172.4583,63587.0
2019-08-01 10:25:00,179.83,180.43,179.83,180.43,135724.0,172.4487,173.0241,172.4487,173.0241,135724.0
2019-08-01 10:30:00,180.45,180.79,180.45,180.56,113493.0,173.0433,173.3693,173.0433,173.1488,113493.0
2019-08-01 10:35:00,180.58,180.65,180.37,180.64,71865.0,173.168,173.2351,172.9666,173.2255,71865.0
2019-08-01 10:40:00,180.71,180.89,180.51,180.89,61030.0,173.2926,173.4652,173.1008,173.4652,61030.0
2019-08-01 10:45:00,180.91,181.27,180.9,181.27,184723.0,173.4844,173.8296,173.4748,173.8296,184723.0
2019-08-01 10:50:00,181.24,181.45,181.15,181.43,129942.0,173.8009,174.0023,173.7146,173.9831,129942.0
2019-08-01 10:55:00,181.41,181.61,181.39,181.55,53563.0,173.9639,174.1557,173.9447,174.0981,53563.0
2019-08-01 11:00:00,181.56,181.91,181.53,181.64,135153.0,174.1077,174.4434,174.079,174.1845,135153.0
2019-08-01 11:05:00,181.65,181.67,181.22,181.48,84231.0,174.194,174.2132,173.7817,174.031,84231.0
2019-08-01 11:10:00,181.49,181.87,181.47,181.74,53123.0,174.0406,174.405,174.0214,174.2803,53123.0
2019-08-01 11:15:00,181.75,181.9,181.63,181.85,57226.0,174.2899,174.4338,174.1749,174.3858,57226.0
2019-08-01 11:20:00,181.83,181.97,181.83,181.89,49013.0,174.3667,174.5009,174.3667,174.4242,49013.0
2019-08-01 11:25:00,181.89,182.14,181.83,182.14,60803.0,174.4242,174.6639,174.3667,174.6639,60803.0
2019-08-01 11:30:00,182.15,182.24,182.0,182.2,54738.0,174.6735,174.7598,174.5297,174.7215,54738.0
2019-08-01 11:35:00,182.21,182.33,182.15,182.2,38916.0,174.7311,174.8461,174.6735,174.7215,38916.0
2019-08-01 11:40:00,182.25,182.37,182.16,182.36,54560.0,174.7694,174.8845,174.6831,174.8749,54560.0
2019-08-01 11:45:00,182.34,182.4,182.23,182.38,43039.0,174.8557,174.9133,174.7502,174.8941,43039.0
2019-08-01 11:50:00,182.36,182.38,182.05,182.07,41452.0,174.8749,174.8941,174.5776,174.5968,41452.0
2019-08-01 11:55:00,182.07,182.08,181.66,181.66,44675.0,174.5968,174.6064,174.2036,174.2036,44675.0
2019-08-01 12:00:00,181.65,181.68,181.38,181.4,39653.0,174.194,174.2228,173.9351,173.9543,39653.0
2019-08-01 12:05:00,181.42,181.53,181.36,181.47,105714.0,173.9735,174.079,173.9159,174.0214,105714.0
2019-08-01 12:10:00,181.5,181.53,181.34,181.37,30011.0,174.0502,174.079,173.8968,173.9255,30011.0
2019-08-01 12:15:00,181.37,181.39,181.21,181.23,33448.0,173.9255,173.9447,173.7721,173.7913,33448.0
2019-08-01 12:20:00,181.24,181.3,181.19,181.2,49676.0,173.8009,173.8584,173.7529,173.7625,49676.0
2019-08-01 12:25:00,181.2,181.27,181.11,181.2,39431.0,173.7625,173.8296,173.6762,173.7625,39431.0
2019-08-01 12:30:00,181.21,181.28,181.17,181.28,39833.0,173.7721,173.8392,173.7337,173.8392,39833.0
2019-08-01 12:35:00,181.29,181.45,181.24,181.43,32186.0,173.8488,174.0023,173.8009,173.9831,32186.0
2019-08-01 12:40:00,181.43,181.46,181.4,181.42,30605.0,173.9831,174.0118,173.9543,173.9735,30605.0
2019-08-01 12:45:00,181.41,181.53,181.37,181.39,151507.0,173.9639,174.079,173.9255,173.9447,151507.0
2019-08-01 12:50:00,181.4,181.43,181.33,181.37,28828.0,173.9543,173.9831,173.8872,173.9255,28828.0
2019-08-01 12:55:00,181.37,181.41,181.24,181.38,19988.0,173.9255,173.9639,173.8009,173.9351,19988.0
2019-08-01 13:00:00,181.36,181.39,181.32,181.33,22693.0,173.9159,173.9447,173.8776,173.8872,22693.0
2019-08-01 13:05:00,181.3,181.34,181.24,181.34,19356.0,173.8584,173.8968,173.8009,173.8968,19356.0
2019-08-01 13:10:00,181.34,181.54,181.29,181.47,34645.0,173.8968,174.0886,173.8488,174.0214,34645.0
2019-08-01 13:15:00,181.5,181.51,181.41,181.44,20354.0,174.0502,174.0598,173.9639,173.9927,20354.0
2019-08-01 13:20:00,181.42,181.52,181.38,181.47,18869.0,173.9735,174.0694,173.9351,174.0214,18869.0
2019-08-01 13:25:00,181.48,181.5,179.95,180.14,143087.0,174.031,174.0502,172.5638,172.746,143087.0
2019-08-01 13:30:00,180.1,180.68,179.83,179.89,154372.0,172.7077,173.2639,172.4487,172.5063,154372.0
2019-08-01 13:35:00,179.85,180.15,179.61,179.76,104720.0,172.4679,172.7556,172.2378,172.3816,104720.0
2019-08-01 13:40:00,179.75,180.19,179.33,179.68,102705.0,172.372,172.794,171.9693,172.3049,102705.0
2019-08-01 13:45:00,179.6,180.21,179.52,180.19,65504.0,172.2282,172.8131,172.1515,172.794,65504.0
2019-08-01 13:50:00,180.15,180.2,178.93,178.93,77756.0,172.7556,172.8036,171.5857,171.5857,77756.0
2019-08-01 13:55:00,178.96,179.87,178.92,179.76,78364.0,171.6145,172.4871,171.5761,172.3816,78364.0
2019-08-01 14:00:00,179.76,179.92,179.12,179.15,60265.0,172.3816,172.5351,171.7679,171.7967,60265.0
2019-08-01 14:05:00,179.19,179.59,179.05,179.14,52902.0,171.835,172.2186,171.7008,171.7871,52902.0
2019-08-01 14:10:00,179.13,179.45,178.72,179.4,60597.0,171.7775,172.0843,171.3843,172.0364,60597.0
2019-08-01 14:15:00,179.46,179.46,178.98,179.18,57992.0,172.0939,172.0939,171.6336,171.8254,57992.0
2019-08-01 14:20:00,179.16,179.16,178.53,178.71,52308.0,171.8062,171.8062,171.2021,171.3747,52308.0
2019-08-01 14:25:00,178.71,178.93,178.5,178.86,52419.0,171.3747,171.5857,171.1733,171.5186,52419.0
2019-08-01 14:30:00,178.87,178.92,178.5,178.86,70975.0,171.5282,171.5761,171.1733,171.5186,70975.0
2019-08-01 14:35:00,178.84,178.84,178.28,178.28,66733.0,171.4994,171.4994,170.9624,170.9624,66733.0
2019-08-01 14:40:00,178.29,178.68,178.17,178.25,86057.0,170.972,171.3459,170.8569,170.9336,86057.0
2019-08-01 14:45:00,178.25,178.97,178.2,178.97,62002.0,170.9336,171.624,170.8857,171.624,62002.0
2019-08-01 14:50:00,178.96,179.2,178.81,179.02,58074.0,171.6145,171.8446,171.4706,171.672,58074.0
2019-08-01 14:55:00,179.01,179.05,178.72,179.05,40451.0,171.6624,171.7008,171.3843,171.7008,40451.0
2019-08-01 15:00:00,179.03,179.1,178.63,179.02,36433.0,171.6816,171.7487,171.298,171.672,36433.0
2019-08-01 15:05:00,179.04,179.17,178.64,178.66,32998.0,171.6912,171.8158,171.3076,171.3268,32998.0
2019-08-01 15:10:00,178.72,178.99,178.63,178.74,37989.0,171.3843,171.6432,171.298,171.4035,37989.0
2019-08-01 15:15:00,178.74,179.33,178.64,179.22,46374.0,171.4035,171.9693,171.3076,171.8638,46374.0
2019-08-01 15:20:00,179.24,179.64,179.2,179.63,45213.0,171.883,172.2665,171.8446,172.257,45213.0
2019-08-01 15:25:00,179.61,179.87,179.48,179.56,49869.0,172.2378,172.4871,172.1131,172.1898,49869.0
2019-08-01 15:30:00,179.56,179.7,179.09,179.26,47154.0,172.1898,172.3241,171.7391,171.9021,47154.0
2019-08-01 15:35:00,179.29,179.87,179.14,179.86,86403.0,171.9309,172.4871,171.7871,172.4775,86403.0
2019-08-01 15:40:00,179.86,179.96,179.65,179.87,96130.0,172.4775,172.5734,172.2761,172.4871,96130.0
2019-08-01 15:45:00,179.89,179.98,179.55,179.55,95216.0,172.5063,172.5926,172.1802,172.1802,95216.0
2019-08-01 15:50:00,179.52,179.52,178.96,179.02,148687.0,172.1515,172.1515,171.6145,171.672,148687.0
2019-08-01 15:55:00,179.04,179.61,178.96,179.18,346246.0,171.6912,172.2378,171.6145,171.8254,346246.0
2019-08-02 09:30:00,178.0,178.27,176.63,177.42,234753.0,170.6939,170.9528,169.3801,170.1377,234753.0
2019-08-02 09:35:00,177.43,177.5,176.66,177.42,108103.0,170.1473,170.2144,169.4089,170.1377,108103.0
2019-08-02 09:40:00,177.34,177.4,176.86,177.05,107699.0,170.061,170.1185,169.6007,169.7829,107699.0
2019-08-02 09:45:00,177.08,177.09,176.06,176.17,162487.0,169.8116,169.8212,168.8335,168.939,162487.0
2019-08-02 09:50:00,176.17,176.57,176.07,176.35,95715.0,168.939,169.3226,168.8431,169.1116,95715.0
2019-08-02 09:55:00,176.37,176.61,176.05,176.31,83303.0,169.1308,169.3609,168.8239,169.0732,83303.0
2019-08-02 10:00:00,176.31,176.73,176.25,176.36,70535.0,169.0732,169.476,169.0157,169.1212,70535.0
2019-08-02 10:05:00,176.37,176.55,175.88,175.95,85801.0,169.1308,169.3034,168.6609,168.728,85801.0
2019-08-02 10:10:00,175.96,175.96,175.59,175.7,90241.0,168.7376,168.7376,168.3828,168.4883,90241.0
2019-08-02 10:15:00,175.67,175.93,175.53,175.58,65721.0,168.4595,168.7088,168.3252,168.3732,65721.0
2019-08-02 10:20:00,175.57,176.06,175.44,175.98,97638.0,168.3636,168.8335,168.2389,168.7568,97638.0
2019-08-02 10:25:00,175.96,176.38,175.85,176.38,57243.0,168.7376,169.1404,168.6321,169.1404,57243.0
2019-08-02 10:30:00,176.35,176.42,175.55,175.64,98574.0,169.1116,169.1787,168.3444,168.4307,98574.0
2019-08-02 10:35:00,175.6,175.86,175.46,175.75,72709.0,168.3924,168.6417,168.2581,168.5362,72709.0
2019-08-02 10:40:00,175.78,175.83,175.47,175.6,90652.0,168.565,168.6129,168.2677,168.3924,90652.0
2019-08-02 10:45:00,175.56,175.68,175.06,175.22,68410.0,168.354,168.4691,167.8745,168.028,68410.0
2019-08-02 10:50:00,175.19,175.24,174.71,174.88,198136.0,167.9992,168.0471,167.5389,167.7019,198136.0
2019-08-02 10:55:00,174.88,175.01,174.69,174.78,102186.0,167.7019,167.8266,167.5197,167.606,102186.0
2019-08-02 11:00:00,174.81,175.0,174.71,174.78,76082.0,167.6348,167.817,167.5389,167.606,76082.0
2019-08-02 11:05:00,174.76,175.14,174.76,175.06,78064.0,167.5868,167.9513,167.5868,167.8745,78064.0
2019-08-02 11:10:00,175.09,175.55,175.09,175.51,77503.0,167.9033,168.3444,167.9033,168.3061,77503.0
2019-08-02 11:15:00,175.48,175.96,175.44,175.74,50755.0,168.2773,168.7376,168.2389,168.5266,50755.0
2019-08-02 11:20:00,175.71,175.72,175.38,175.46,106497.0,168.4979,168.5074,168.1814,168.2581,106497.0
2019-08-02 11:25:00,175.43,175.65,175.37,175.59,46630.0,168.2293,168.4403,168.1718,168.3828,46630.0
2019-08-02 11:30:00,175.6,176.04,175.57,175.81,83745.0,168.3924,168.8143,168.3636,168.5938,83745.0
2019-08-02 11:35:00,175.83,175.83,175.6,175.64,39755.0,168.6129,168.6129,168.3924,168.4307,39755.0
2019-08-02 11:40:00,175.66,175.66,175.37,175.39,39756.0,168.4499,168.4499,168.1718,168.191,39756.0
2019-08-02 11:45:00,175.41,175.73,175.36,175.73,44094.0,168.2102,168.517,168.1622,168.517,44094.0
2019-08-02 11:50:00,175.72,175.87,175.36,175.87,45392.0,168.5074,168.6513,168.1622,168.6513,45392.0
2019-08-02 11:55:00,175.85,176.37,175.82,176.37,50177.0,168.6321,169.1308,168.6033,169.1308,50177.0
2019-08-02 12:00:00,176.4,176.42,176.24,176.38,33822.0,169.1595,169.1787,169.0061,169.1404,33822.0
2019-08-02 12:05:00,176.36,176.48,176.11,176.47,44310.0,169.1212,169.2363,168.8814,169.2267,44310.0
2019-08-02 12:10:00,176.48,176.52,176.14,176.27,32607.0,169.2363,169.2746,168.9102,169.0349,32607.0
2019-08-02 12:15:00,176.32,176.6,176.24,176.53,62024.0,169.0828,169.3513,169.0061,169.2842,62024.0
2019-08-02 12:20:00,176.53,176.68,176.43,176.64,36110.0,169.2842,169.428,169.1883,169.3897,36110.0
2019-08-02 12:25:00,176.62,176.97,176.6,176.93,41234.0,169.3705,169.7061,169.3513,169.6678,41234.0
2019-08-02 12:30:00,176.92,177.03,176.71,176.94,127432.0,169.6582,169.7637,169.4568,169.6774,127432.0
2019-08-02 12:35:00,176.92,177.05,176.8,177.02,30765.0,169.6582,169.7829,169.5431,169.7541,30765.0
2019-08-02 12:40:00,176.97,177.0,176.63,176.8,34371.0,169.7061,169.7349,169.3801,169.5431,34371.0
2019-08-02 12:45:00,176.79,176.79,176.49,176.49,26490.0,169.5335,169.5335,169.2458,169.2458,26490.0
2019-08-02 12:50:00,176.51,176.66,176.45,176.5,29164.0,169.265,169.4089,169.2075,169.2554,29164.0
2019-08-02 12:55:00,176.53,176.53,176.17,176.3,35543.0,169.2842,169.2842,168.939,169.0636,35543.0
2019-08-02 13:00:00,176.28,176.41,176.11,176.33,49120.0,169.0445,169.1691,168.8814,169.0924,49120.0
2019-08-02 13:05:00,176.3,176.3,176.03,176.18,34848.0,169.0636,169.0636,168.8047,168.9486,34848.0
2019-08-02 13:10:00,176.17,176.18,175.97,176.06,35480.0,168.939,168.9486,168.7472,168.8335,35480.0
2019-08-02 13:15:00,176.07,176.3,176.05,176.06,78280.0,168.8431,169.0636,168.8239,168.8335,78280.0
2019-08-02 13:20:00,176.06,176.29,176.02,176.08,28129.0,168.8335,169.054,168.7951,168.8527,28129.0
2019-08-02 13:25:00,176.06,176.18,176.05,176.07,23809.0,168.8335,168.9486,168.8239,168.8431,23809.0
2019-08-02 13:30:00,176.09,176.15,175.99,175.99,62965.0,168.8623,168.9198,168.7664,168.7664,62965.0
2019-08-02 13:35:00,176.02,176.06,175.86,176.01,34154.0,168.7951,168.8335,168.6417,168.7855,34154.0
2019-08-02 13:40:00,176.02,176.36,176.02,176.18,36291.0,168.7951,169.1212,168.7951,168.9486,36291.0
2019-08-02 13:45:00,176.17,176.36,176.13,176.15,44001.0,168.939,169.1212,168.9006,168.9198,44001.0
2019-08-02 13:50:00,176.15,176.22,176.04,176.16,35141.0,168.9198,168.9869,168.8143,168.9294,35141.0
2019-08-02 13:55:00,176.14,176.18,176.05,176.15,43620.0,168.9102,168.9486,168.8239,168.9198,43620.0
2019-08-02 14:00:00,176.13,176.33,176.06,176.26,44540.0,168.9006,169.0924,168.8335,169.0253,44540.0
2019-08-02 14:05:00,176.27,176.66,176.25,176.61,31775.0,169.0349,169.4089,169.0157,169.3609,31775.0
2019-08-02 14:10:00,176.62,176.84,176.58,176.84,24140.0,169.3705,169.5815,169.3321,169.5815,24140.0
2019-08-02 14:15:00,176.85,176.86,176.63,176.73,57266.0,169.5911,169.6007,169.3801,169.476,57266.0
2019-08-02 14:20:00,176.72,177.11,176.69,176.94,49320.0,169.4664,169.8404,169.4376,169.6774,49320.0
2019-08-02 14:25:00,176.94,177.06,176.71,176.8,39398.0,169.6774,169.7924,169.4568,169.5431,39398.0
2019-08-02 14:30:00,176.8,176.84,176.59,176.63,29924.0,169.5431,169.5815,169.3417,169.3801,29924.0
2019-08-02 14:35:00,176.63,176.95,176.58,176.89,36776.0,169.3801,169.687,169.3321,169.6294,36776.0
2019-08-02 14:40:00,176.87,176.95,176.75,176.88,24238.0,169.6102,169.687,169.4952,169.6198,24238.0
2019-08-02 14:45:00,176.88,176.93,176.62,176.79,36495.0,169.6198,169.6678,169.3705,169.5335,36495.0
2019-08-02 14:50:00,176.78,176.85,176.61,176.68,29698.0,169.5239,169.5911,169.3609,169.428,29698.0
2019-08-02 14:55:00,176.67,176.9,176.6,176.9,31201.0,169.4185,169.639,169.3513,169.639,31201.0
2019-08-02 15:00:00,176.91,177.14,176.82,177.07,39928.0,169.6486,169.8692,169.5623,169.802,39928.0
2019-08-02 15:05:00,177.03,177.08,176.83,176.89,37694.0,169.7637,169.8116,169.5719,169.6294,37694.0
2019-08-02 15:10:00,176.89,176.93,176.6,176.63,41792.0,169.6294,169.6678,169.3513,169.3801,41792.0
2019-08-02 15:15:00,176.64,176.75,176.59,176.69,53497.0,169.3897,169.4952,169.3417,169.4376,53497.0
2019-08-02 15:20:00,176.71,177.2,176.69,177.2,48017.0,169.4568,169.9267,169.4376,169.9267,48017.0
2019-08-02 15:25:00,177.19,177.53,177.16,177.43,59490.0,169.9171,170.2432,169.8883,170.1473,59490.0
2019-08-02 15:30:00,177.44,177.56,177.28,177.36,56784.0,170.1568,170.2719,170.0034,170.0801,56784.0
2019-08-02 15:35:00,177.35,178.18,177.3,177.84,156318.0,170.0705,170.8665,170.0226,170.5404,156318.0
2019-08-02 15:40:00,177.89,177.93,177.54,177.55,74938.0,170.5884,170.6267,170.2527,170.2623,74938.0
2019-08-02 15:45:00,177.53,177.54,177.31,177.36,92192.0,170.2432,170.2527,170.0322,170.0801,92192.0
2019-08-02 15:50:00,177.31,177.41,177.09,177.2,179770.0,170.0322,170.1281,169.8212,169.9267,179770.0
2019-08-02 15:55:00,177.22,177.64,177.2,177.48,303371.0,169.9459,170.3486,169.9267,170.1952,303371.0
2019-08-05 09:30:00,172.0,173.5,171.48,172.64,476872.0,164.9401,166.3786,164.4415,165.5539,476872.0
2019-08-05 09:35:00,172.51,172.73,170.8,171.01,319332.0,165.4292,165.6402,163.7894,163.9908,319332.0
2019-08-05 09:40:00,170.95,171.42,170.76,171.11,241127.0,163.9332,164.3839,163.751,164.0867,241127.0
2019-08-05 09:45:00,171.04,171.63,170.98,171.39,193762.0,164.0195,164.5853,163.962,164.3552,193762.0
2019-08-05 09:50:00,171.32,171.76,171.24,171.74,153947.0,164.288,164.71,164.2113,164.6908,153947.0
2019-08-05 09:55:00,171.77,172.53,171.74,172.26,136592.0,164.7196,165.4484,164.6908,165.1895,136592.0
2019-08-05 10:00:00,172.27,172.53,171.88,171.91,115436.0,165.1991,165.4484,164.8251,164.8538,115436.0
2019-08-05 10:05:00,171.92,172.04,171.48,171.66,152212.0,164.8634,164.9785,164.4415,164.6141,152212.0
2019-08-05 10:10:00,171.68,172.17,171.42,171.92,167872.0,164.6333,165.1032,164.3839,164.8634,167872.0
2019-08-05 10:15:00,171.93,172.3,171.67,171.87,264262.0,164.873,165.2278,164.6237,164.8155,264262.0
2019-08-05 10:20:00,171.89,172.37,171.7,171.95,131918.0,164.8346,165.2949,164.6524,164.8922,131918.0
2019-08-05 10:25:00,171.93,172.05,171.75,171.86,67587.0,164.873,164.9881,164.7004,164.8059,67587.0
2019-08-05 10:30:00,171.75,171.9,171.62,171.64,53039.0,164.7004,164.8442,164.5757,164.5949,53039.0
2019-08-05 10:35:00,171.67,171.9,171.4,171.56,191591.0,164.6237,164.8442,164.3648,164.5182,191591.0
2019-08-05 10:40:00,171.55,171.65,171.08,171.12,71108.0,164.5086,164.6045,164.0579,164.0963,71108.0
2019-08-05 10:45:00,171.13,171.23,170.94,171.15,96597.0,164.1058,164.2017,163.9236,164.125,96597.0
2019-08-05 10:50:00,171.14,171.45,171.09,171.4,68441.0,164.1154,164.4127,164.0675,164.3648,68441.0
2019-08-05 10:55:00,171.42,171.54,171.31,171.51,72661.0,164.3839,164.499,164.2785,164.4702,72661.0
2019-08-05 11:00:00,171.48,171.6,171.38,171.44,42821.0,164.4415,164.5566,164.3456,164.4031,42821.0
2019-08-05 11:05:00,171.45,171.74,171.4,171.53,59591.0,164.4127,164.6908,164.3648,164.4894,59591.0
2019-08-05 11:10:00,171.54,172.11,171.48,172.02,139332.0,164.499,165.0456,164.4415,164.9593,139332.0
2019-08-05 11:15:00,172.01,172.03,171.67,171.83,58768.0,164.9497,164.9689,164.6237,164.7771,58768.0
2019-08-05 11:20:00,171.83,171.83,171.52,171.53,62951.0,164.7771,164.7771,164.4798,164.4894,62951.0
2019-08-05 11:25:00,171.54,171.63,171.22,171.36,49168.0,164.499,164.5853,164.1922,164.3264,49168.0
2019-08-05 11:30:00,171.41,171.55,171.23,171.25,46355.0,164.3744,164.5086,164.2017,164.2209,46355.0
2019-08-05 11:35:00,171.24,171.29,171.06,171.09,38884.0,164.2113,164.2593,164.0387,164.0675,38884.0
2019-08-05 11:40:00,171.09,171.26,171.0,171.06,75518.0,164.0675,164.2305,163.9812,164.0387,75518.0
2019-08-05 11:45:00,171.06,171.2,171.02,171.13,97663.0,164.0387,164.173,164.0004,164.1058,97663.0
2019-08-05 11:50:00,171.1,171.19,170.94,171.07,48628.0,164.0771,164.1634,163.9236,164.0483,48628.0
2019-08-05 11:55:00,171.06,171.09,170.78,170.8,57472.0,164.0387,164.0675,163.7702,163.7894,57472.0
2019-08-05 12:00:00,170.79,170.82,170.48,170.59,97127.0,163.7798,163.8086,163.4825,163.588,97127.0
2019-08-05 12:05:00,170.59,170.78,170.48,170.48,60085.0,163.588,163.7702,163.4825,163.4825,60085.0
2019-08-05 12:10:00,170.48,170.54,170.34,170.42,66737.0,163.4825,163.5401,163.3483,163.425,66737.0
2019-08-05 12:15:00,170.4,170.71,170.4,170.55,84740.0,163.4058,163.7031,163.4058,163.5497,84740.0
2019-08-05 12:20:00,170.53,170.67,170.43,170.53,46880.0,163.5305,163.6647,163.4346,163.5305,46880.0
2019-08-05 12:25:00,170.56,170.56,170.11,170.16,77404.0,163.5592,163.5592,163.1277,163.1757,77404.0
2019-08-05 12:30:00,170.17,170.35,170.12,170.33,214214.0,163.1852,163.3579,163.1373,163.3387,214214.0
2019-08-05 12:35:00,170.35,170.63,170.23,170.37,114301.0,163.3579,163.6264,163.2428,163.377,114301.0
2019-08-05 12:40:00,170.38,170.38,169.7,169.78,198258.0,163.3866,163.3866,162.7345,162.8113,198258.0
2019-08-05 12:45:00,169.79,169.88,169.42,169.42,141689.0,162.8208,162.9072,162.466,162.466,141689.0
2019-08-05 12:50:00,169.43,169.82,169.22,169.75,166403.0,162.4756,162.8496,162.2742,162.7825,166403.0
2019-08-05 12:55:00,169.76,169.77,169.35,169.41,156522.0,162.7921,162.8017,162.3989,162.4564,156522.0
2019-08-05 13:00:00,169.41,169.75,169.35,169.75,55020.0,162.4564,162.7825,162.3989,162.7825,55020.0
2019-08-05 13:05:00,169.74,170.17,169.73,170.16,104794.0,162.7729,163.1852,162.7633,163.1757,104794.0
2019-08-05 13:10:00,170.17,170.29,169.95,169.98,95331.0,163.1852,163.3003,162.9743,163.003,95331.0
2019-08-05 13:15:00,169.97,170.14,169.87,170.06,53075.0,162.9935,163.1565,162.8976,163.0798,53075.0
2019-08-05 13:20:00,170.07,170.24,169.96,170.18,66885.0,163.0894,163.2524,162.9839,163.1948,66885.0
2019-08-05 13:25:00,170.17,170.17,169.84,169.85,79564.0,163.1852,163.1852,162.8688,162.8784,79564.0
2019-08-05 13:30:00,169.86,169.87,169.55,169.65,62977.0,162.888,162.8976,162.5907,162.6866,62977.0
2019-08-05 13:35:00,169.63,170.25,169.63,170.21,126388.0,162.6674,163.262,162.6674,163.2236,126388.0
2019-08-05 13:40:00,170.22,170.24,169.52,169.6,90889.0,163.2332,163.2524,162.5619,162.6386,90889.0
2019-08-05 13:45:00,169.59,169.6,169.28,169.51,71845.0,162.6291,162.6386,162.3318,162.5523,71845.0
2019-08-05 13:50:00,169.54,169.56,169.28,169.41,57039.0,162.5811,162.6003,162.3318,162.4564,57039.0
2019-08-05 13:55:00,169.41,169.45,168.95,169.03,79820.0,162.4564,162.4948,162.0153,162.092,79820.0
2019-08-05 14:00:00,169.03,169.15,168.89,169.07,109756.0,162.092,162.2071,161.9578,162.1304,109756.0
2019-08-05 14:05:00,169.06,169.23,168.95,168.96,72065.0,162.1208,162.2838,162.0153,162.0249,72065.0
2019-08-05 14:10:00,168.94,169.42,168.83,169.36,74519.0,162.0057,162.466,161.9002,162.4085,74519.0
2019-08-05 14:15:00,169.36,169.5,169.17,169.17,217728.0,162.4085,162.5427,162.2263,162.2263,217728.0
2019-08-05 14:20:00,169.18,169.22,168.69,168.76,67868.0,162.2359,162.2742,161.766,161.8331,67868.0
2019-08-05 14:25:00,168.74,168.77,168.32,168.32,77255.0,161.8139,161.8427,161.4112,161.4112,77255.0
2019-08-05 14:30:00,168.32,168.48,167.87,168.22,203436.0,161.4112,161.5646,160.9797,161.3153,203436.0
2019-08-05 14:35:00,168.24,168.42,168.07,168.09,122595.0,161.3345,161.5071,161.1714,161.1906,122595.0
2019-08-05 14:40:00,168.08,168.2,167.62,167.62,112154.0,161.181,161.2961,160.7399,160.7399,112154.0
2019-08-05 14:45:00,167.64,168.01,167.6,167.62,82623.0,160.7591,161.1139,160.7207,160.7399,82623.0
2019-08-05 14:50:00,167.63,167.88,167.5,167.58,96662.0,160.7495,160.9892,160.6248,160.7016,96662.0
2019-08-05 14:55:00,167.6,167.78,167.32,167.58,90144.0,160.7207,160.8933,160.4522,160.7016,90144.0
2019-08-05 15:00:00,167.58,167.9,167.11,167.16,105711.0,160.7016,161.0084,160.2508,160.2988,105711.0
2019-08-05 15:05:00,167.15,167.42,166.97,167.07,196601.0,160.2892,160.5481,160.1166,160.2125,196601.0
2019-08-05 15:10:00,167.07,168.13,167.05,168.03,158247.0,160.2125,161.229,160.1933,161.1331,158247.0
2019-08-05 15:15:00,168.0,168.53,167.59,168.39,125872.0,161.1043,161.6126,160.7111,161.4783,125872.0
2019-08-05 15:20:00,168.43,168.86,168.36,168.47,164302.0,161.5167,161.929,161.4495,161.555,164302.0
2019-08-05 15:25:00,168.49,168.99,168.25,168.25,148357.0,161.5742,162.0537,161.3441,161.3441,148357.0
2019-08-05 15:30:00,168.26,168.37,167.96,168.05,279518.0,161.3536,161.4591,161.066,161.1523,279518.0
2019-08-05 15:35:00,168.05,169.06,168.02,168.9,291948.0,161.1523,162.1208,161.1235,161.9674,291948.0
2019-08-05 15:40:00,168.9,169.15,168.73,169.11,155560.0,161.9674,162.2071,161.8044,162.1688,155560.0
2019-08-05 15:45:00,169.1,169.35,168.74,168.95,203197.0,162.1592,162.3989,161.8139,162.0153,203197.0
2019-08-05 15:50:00,168.93,169.2,168.62,169.08,270900.0,161.9961,162.2551,161.6989,162.14,270900.0
2019-08-05 15:55:00,169.04,169.25,168.76,168.9,405116.0,162.1016,162.303,161.8331,161.9674,405116.0
2019-08-06 09:30:00,171.79,172.16,170.79,171.21,503354.0,164.7388,165.0936,163.7798,164.1826,503354.0
2019-08-06 09:35:00,171.16,171.6,170.95,171.53,157216.0,164.1346,164.5566,163.9332,164.4894,157216.0
2019-08-06 09:40:00,171.56,172.16,171.36,171.91,152348.0,164.5182,165.0936,164.3264,164.8538,152348.0
2019-08-06 09:45:00,171.92,171.95,171.04,171.26,122023.0,164.8634,164.8922,164.0195,164.2305,122023.0
2019-08-06 09:50:00,171.28,171.28,170.96,171.03,140287.0,164.2497,164.2497,163.9428,164.0099,140287.0
2019-08-06 09:55:00,171.01,171.44,170.94,170.95,124472.0,163.9908,164.4031,163.9236,163.9332,124472.0
2019-08-06 10:00:00,170.97,172.1,170.91,171.73,135990.0,163.9524,165.036,163.8949,164.6812,135990.0
2019-08-06 10:05:00,171.73,171.9,171.38,171.49,131088.0,164.6812,164.8442,164.3456,164.4511,131088.0
2019-08-06 10:10:00,171.5,171.55,170.69,170.9,197988.0,164.4607,164.5086,163.6839,163.8853,197988.0
2019-08-06 10:15:00,170.85,170.92,170.48,170.54,93631.0,163.8373,163.9045,163.4825,163.5401,93631.0
2019-08-06 10:20:00,170.57,171.21,170.42,171.1,108325.0,163.5688,164.1826,163.425,164.0771,108325.0
2019-08-06 10:25:00,171.11,171.27,170.81,170.81,56512.0,164.0867,164.2401,163.799,163.799,56512.0
2019-08-06 10:30:00,170.82,171.49,170.67,171.25,90108.0,163.8086,164.4511,163.6647,164.2209,90108.0
2019-08-06 10:35:00,171.22,171.6,171.02,171.49,104322.0,164.1922,164.5566,164.0004,164.4511,104322.0
2019-08-06 10:40:00,171.51,171.66,171.38,171.38,77733.0,164.4702,164.6141,164.3456,164.3456,77733.0
2019-08-06 10:45:00,171.35,171.39,170.96,171.02,88679.0,164.3168,164.3552,163.9428,164.0004,88679.0
2019-08-06 10:50:00,171.02,171.28,170.94,171.23,72651.0,164.0004,164.2497,163.9236,164.2017,72651.0
2019-08-06 10:55:00,171.21,171.32,171.06,171.14,57045.0,164.1826,164.288,164.0387,164.1154,57045.0
2019-08-06 11:00:00,171.16,171.26,170.91,170.93,61139.0,164.1346,164.2305,163.8949,163.9141,61139.0
2019-08-06 11:05:00,170.95,171.26,170.92,171.0,61442.0,163.9332,164.2305,163.9045,163.9812,61442.0
2019-08-06 11:10:00,171.01,171.05,170.7,170.7,68105.0,163.9908,164.0291,163.6935,163.6935,68105.0
2019-08-06 11:15:00,170.71,170.78,170.35,170.39,61816.0,163.7031,163.7702,163.3579,163.3962,61816.0
2019-08-06 11:20:00,170.38,170.88,170.35,170.83,85528.0,163.3866,163.8661,163.3579,163.8182,85528.0
2019-08-06 11:25:00,170.81,171.14,170.8,170.86,59747.0,163.799,164.1154,163.7894,163.8469,59747.0
2019-08-06 11:30:00,170.89,171.0,170.3,170.41,132744.0,163.8757,163.9812,163.3099,163.4154,132744.0
2019-08-06 11:35:00,170.41,170.51,170.13,170.49,134381.0,163.4154,163.5113,163.1469,163.4921,134381.0
2019-08-06 11:40:00,170.45,170.76,170.4,170.52,46406.0,163.4538,163.751,163.4058,163.5209,46406.0
2019-08-06 11:45:00,170.51,170.92,170.43,170.89,71457.0,163.5113,163.9045,163.4346,163.8757,71457.0
2019-08-06 11:50:00,170.91,170.97,170.64,170.7,41892.0,163.8949,163.9524,163.636,163.6935,41892.0
2019-08-06 11:55:00,170.66,171.04,170.61,171.0,74602.0,163.6551,164.0195,163.6072,163.9812,74602.0
2019-08-06 12:00:00,171.01,171.37,170.86,170.93,97244.0,163.9908,164.336,163.8469,163.9141,97244.0
2019-08-06 12:05:00,170.95,171.02,170.75,170.95,43227.0,163.9332,164.0004,163.7414,163.9332,43227.0
2019-08-06 12:10:00,170.94,171.12,170.73,171.04,39485.0,163.9236,164.0963,163.7223,164.0195,39485.0
2019-08-06 12:15:00,171.05,171.06,170.59,170.76,67046.0,164.0291,164.0387,163.588,163.751,67046.0
2019-08-06 12:20:00,170.77,170.82,170.28,170.37,80521.0,163.7606,163.8086,163.2907,163.377,80521.0
2019-08-06 12:25:00,170.4,170.68,170.23,170.59,50912.0,163.4058,163.6743,163.2428,163.588,50912.0
2019-08-06 12:30:00,170.62,170.72,170.43,170.62,39497.0,163.6168,163.7127,163.4346,163.6168,39497.0
2019-08-06 12:35:00,170.59,170.83,170.55,170.69,27740.0,163.588,163.8182,163.5497,163.6839,27740.0
2019-08-06 12:40:00,170.69,170.83,170.51,170.76,36642.0,163.6839,163.8182,163.5113,163.751,36642.0
2019-08-06 12:45:00,170.75,170.79,170.45,170.48,58068.0,163.7414,163.7798,163.4538,163.4825,58068.0
2019-08-06 12:50:00,170.48,170.54,170.34,170.48,68907.0,163.4825,163.5401,163.3483,163.4825,68907.0
2019-08-06 12:55:00,170.5,170.67,170.39,170.6,57157.0,163.5017,163.6647,163.3962,163.5976,57157.0
2019-08-06 13:00:00,170.59,170.98,170.59,170.95,32620.0,163.588,163.962,163.588,163.9332,32620.0
2019-08-06 13:05:00,170.93,171.25,170.84,171.05,102782.0,163.9141,164.2209,163.8277,164.0291,102782.0
2019-08-06 13:10:00,171.08,171.18,170.98,171.06,128137.0,164.0579,164.1538,163.962,164.0387,128137.0
2019-08-06 13:15:00,171.05,171.11,170.89,170.97,35165.0,164.0291,164.0867,163.8757,163.9524,35165.0
2019-08-06 13:20:00,170.98,171.42,170.94,171.39,141240.0,163.962,164.3839,163.9236,164.3552,141240.0
2019-08-06 13:25:00,171.42,171.59,171.41,171.43,45211.0,164.3839,164.547,164.3744,164.3935,45211.0
2019-08-06 13:30:00,171.44,171.66,171.36,171.66,36855.0,164.4031,164.6141,164.3264,164.6141,36855.0
2019-08-06 13:35:00,171.64,171.9,171.5,171.84,67441.0,164.5949,164.8442,164.4607,164.7867,67441.0
2019-08-06 13:40:00,171.84,171.89,171.58,171.63,53550.0,164.7867,164.8346,164.5374,164.5853,53550.0
2019-08-06 13:45:00,171.63,171.77,171.6,171.71,52500.0,164.5853,164.7196,164.5566,164.662,52500.0
2019-08-06 13:50:00,171.7,171.82,171.51,171.77,52015.0,164.6524,164.7675,164.4702,164.7196,52015.0
2019-08-06 13:55:00,171.76,171.82,171.64,171.8,33740.0,164.71,164.7675,164.5949,164.7483,33740.0
2019-08-06 14:00:00,171.81,171.81,171.31,171.32,59140.0,164.7579,164.7579,164.2785,164.288,59140.0
2019-08-06 14:05:00,171.32,171.46,171.21,171.33,52464.0,164.288,164.4223,164.1826,164.2976,52464.0
2019-08-06 14:10:00,171.35,171.88,171.35,171.78,110300.0,164.3168,164.8251,164.3168,164.7292,110300.0
2019-08-06 14:15:00,171.8,172.29,171.79,172.29,81667.0,164.7483,165.2182,164.7388,165.2182,81667.0
2019-08-06 14:20:00,172.29,172.34,172.17,172.23,68151.0,165.2182,165.2662,165.1032,165.1607,68151.0
2019-08-06 14:25:00,172.23,172.46,172.16,172.44,63852.0,165.1607,165.3813,165.0936,165.3621,63852.0
2019-08-06 14:30:00,172.45,172.76,172.28,172.66,73529.0,165.3717,165.6689,165.2086,165.573,73529.0
2019-08-06 14:35:00,172.67,172.7,172.5,172.57,59236.0,165.5826,165.6114,165.4196,165.4867,59236.0
2019-08-06 14:40:00,172.55,172.59,172.36,172.49,58194.0,165.4676,165.5059,165.2854,165.41,58194.0
2019-08-06 14:45:00,172.47,172.47,172.17,172.22,50548.0,165.3908,165.3908,165.1032,165.1511,50548.0
2019-08-06 14:50:00,172.21,172.4,172.13,172.14,118060.0,165.1415,165.3237,165.0648,165.0744,118060.0
2019-08-06 14:55:00,172.11,172.29,172.06,172.11,45741.0,165.0456,165.2182,164.9977,165.0456,45741.0
2019-08-06 15:00:00,172.15,172.28,172.03,172.09,55302.0,165.084,165.2086,164.9689,165.0264,55302.0
2019-08-06 15:05:00,172.1,172.22,171.9,171.9,52651.0,165.036,165.1511,164.8442,164.8442,52651.0
2019-08-06 15:10:00,171.9,172.13,171.81,172.13,42906.0,164.8442,165.0648,164.7579,165.0648,42906.0
2019-08-06 15:15:00,172.13,172.26,172.11,172.25,51197.0,165.0648,165.1895,165.0456,165.1799,51197.0
2019-08-06 15:20:00,172.26,172.4,172.21,172.37,51563.0,165.1895,165.3237,165.1415,165.2949,51563.0
2019-08-06 15:25:00,172.37,172.4,171.94,172.06,63176.0,165.2949,165.3237,164.8826,164.9977,63176.0
2019-08-06 15:30:00,172.06,172.08,171.76,171.93,58213.0,164.9977,165.0169,164.71,164.873,58213.0
2019-08-06 15:35:00,171.96,172.46,171.94,172.46,71779.0,164.9018,165.3813,164.8826,165.3813,71779.0
2019-08-06 15:40:00,172.46,172.73,172.35,172.68,89338.0,165.3813,165.6402,165.2758,165.5922,89338.0
2019-08-06 15:45:00,172.69,172.93,172.51,172.81,157908.0,165.6018,165.832,165.4292,165.7169,157908.0
2019-08-06 15:50:00,172.82,172.95,172.55,172.65,171958.0,165.7265,165.8511,165.4676,165.5635,171958.0
2019-08-06 15:55:00,172.62,172.75,172.38,172.49,319500.0,165.5347,165.6594,165.3045,165.41,319500.0
2019-08-07 09:30:00,171.42,171.83,170.41,170.54,313102.0,164.3839,164.7771,163.4154,163.5401,313102.0
2019-08-07 09:35:00,170.51,171.58,170.34,171.49,81430.0,163.5113,164.5374,163.3483,164.4511,81430.0
2019-08-07 09:40:00,171.45,171.47,170.67,170.93,85835.0,164.4127,164.4319,163.6647,163.9141,85835.0
2019-08-07 09:45:00,170.9,170.96,170.4,170.71,187432.0,163.8853,163.9428,163.4058,163.7031,187432.0
2019-08-07 09:50:00,170.66,171.14,170.57,170.91,60129.0,163.6551,164.1154,163.5688,163.8949,60129.0
2019-08-07 09:55:00,170.9,171.7,170.89,171.56,56059.0,163.8853,164.6524,163.8757,164.5182,56059.0
2019-08-07 10:00:00,171.54,171.64,171.27,171.5,63355.0,164.499,164.5949,164.2401,164.4607,63355.0
2019-08-07 10:05:00,171.52,172.08,171.43,172.07,64847.0,164.4798,165.0169,164.3935,165.0073,64847.0
2019-08-07 10:10:00,172.1,172.48,172.04,172.04,56366.0,165.036,165.4004,164.9785,164.9785,56366.0
2019-08-07 10:15:00,172.04,172.5,171.94,172.24,75237.0,164.9785,165.4196,164.8826,165.1703,75237.0
2019-08-07 10:20:00,172.27,172.36,172.0,172.09,53637.0,165.1991,165.2854,164.9401,165.0264,53637.0
2019-08-07 10:25:00,172.1,172.43,171.76,172.09,80578.0,165.036,165.3525,164.71,165.0264,80578.0
2019-08-07 10:30:00,172.06,172.99,172.06,172.73,132768.0,164.9977,165.8895,164.9977,165.6402,132768.0
2019-08-07 10:35:00,172.71,173.06,172.61,173.0,77804.0,165.621,165.9566,165.5251,165.8991,77804.0
2019-08-07 10:40:00,172.97,173.09,172.45,172.52,48942.0,165.8703,165.9854,165.3717,165.4388,48942.0
2019-08-07 10:45:00,172.53,172.94,172.37,172.91,44477.0,165.4484,165.8416,165.2949,165.8128,44477.0
2019-08-07 10:50:00,172.93,173.46,172.79,173.31,55604.0,165.832,166.3402,165.6977,166.1964,55604.0
2019-08-07 10:55:00,173.32,173.39,172.87,172.99,65917.0,166.206,166.2731,165.7744,165.8895,65917.0
2019-08-07 11:00:00,172.96,173.03,172.52,172.67,49079.0,165.8607,165.9279,165.4388,165.5826,49079.0
2019-08-07 11:05:00,172.65,173.17,172.5,173.17,36474.0,165.5635,166.0621,165.4196,166.0621,36474.0
2019-08-07 11:10:00,173.18,173.44,173.09,173.34,42956.0,166.0717,166.321,165.9854,166.2251,42956.0
2019-08-07 11:15:00,173.3,173.34,172.77,173.12,48524.0,166.1868,166.2251,165.6785,166.0142,48524.0
2019-08-07 11:20:00,173.07,173.22,172.6,172.64,26414.0,165.9662,166.1101,165.5155,165.5539,26414.0
2019-08-07 11:25:00,172.74,172.86,172.57,172.71,22370.0,165.6498,165.7648,165.4867,165.621,22370.0
2019-08-07 11:30:00,172.68,172.92,172.5,172.86,43750.0,165.5922,165.8224,165.4196,165.7648,43750.0
2019-08-07 11:35:00,172.9,172.99,172.75,172.84,45155.0,165.8032,165.8895,165.6594,165.7457,45155.0
2019-08-07 11:40:00,172.82,173.01,172.51,172.87,54636.0,165.7265,165.9087,165.4292,165.7744,54636.0
2019-08-07 11:45:00,172.88,172.97,172.55,172.76,52784.0,165.784,165.8703,165.4676,165.6689,52784.0
2019-08-07 11:50:00,172.73,172.83,172.54,172.74,36883.0,165.6402,165.7361,165.458,165.6498,36883.0
2019-08-07 11:55:00,172.79,173.2,172.72,172.84,41767.0,165.6977,166.0909,165.6306,165.7457,41767.0
2019-08-07 12:00:00,172.9,172.92,172.5,172.56,32235.0,165.8032,165.8224,165.4196,165.4771,32235.0
2019-08-07 12:05:00,172.58,172.6,172.27,172.36,49022.0,165.4963,165.5155,165.1991,165.2854,49022.0
2019-08-07 12:10:00,172.42,172.69,172.31,172.62,32268.0,165.3429,165.6018,165.2374,165.5347,32268.0
2019-08-07 12:15:00,172.6,172.69,172.41,172.41,33223.0,165.5155,165.6018,165.3333,165.3333,33223.0
2019-08-07 12:20:00,172.45,172.45,172.15,172.3,23308.0,165.3717,165.3717,165.084,165.2278,23308.0
2019-08-07 12:25:00,172.31,172.5,172.09,172.41,38248.0,165.2374,165.4196,165.0264,165.3333,38248.0
2019-08-07 12:30:00,172.41,172.77,172.36,172.61,36395.0,165.3333,165.6785,165.2854,165.5251,36395.0
2019-08-07 12:35:00,172.58,172.75,172.47,172.62,15966.0,165.4963,165.6594,165.3908,165.5347,15966.0
2019-08-07 12:40:00,172.61,173.0,172.47,172.87,30976.0,165.5251,165.8991,165.3908,165.7744,30976.0
2019-08-07 12:45:00,172.89,173.03,172.81,172.88,23937.0,165.7936,165.9279,165.7169,165.784,23937.0
2019-08-07 12:50:00,172.82,173.01,172.79,172.89,22869.0,165.7265,165.9087,165.6977,165.7936,22869.0
2019-08-07 12:55:00,172.87,173.02,172.78,173.02,29622.0,165.7744,165.9183,165.6881,165.9183,29622.0
2019-08-07 13:00:00,173.02,173.28,172.98,173.2,17894.0,165.9183,166.1676,165.8799,166.0909,17894.0
2019-08-07 13:05:00,173.18,173.48,173.14,173.45,46798.0,166.0717,166.3594,166.0333,166.3306,46798.0
2019-08-07 13:10:00,173.46,173.66,173.28,173.39,48185.0,166.3402,166.532,166.1676,166.2731,48185.0
2019-08-07 13:15:00,173.37,173.57,173.3,173.46,18231.0,166.2539,166.4457,166.1868,166.3402,18231.0
2019-08-07 13:20:00,173.43,173.47,173.24,173.28,15664.0,166.3114,166.3498,166.1292,166.1676,15664.0
2019-08-07 13:25:00,173.24,173.43,173.16,173.31,22808.0,166.1292,166.3114,166.0525,166.1964,22808.0
2019-08-07 13:30:00,173.38,174.04,173.35,173.85,52023.0,166.2635,166.8964,166.2347,166.7142,52023.0
2019-08-07 13:35:00,173.87,174.23,173.87,174.22,36773.0,166.7334,167.0786,166.7334,167.069,36773.0
2019-08-07 13:40:00,174.21,174.5,174.21,174.37,41016.0,167.0594,167.3375,167.0594,167.2129,41016.0
2019-08-07 13:45:00,174.37,174.68,174.31,174.65,28685.0,167.2129,167.5101,167.1553,167.4814,28685.0
2019-08-07 13:50:00,174.68,174.75,174.43,174.53,44816.0,167.5101,167.5773,167.2704,167.3663,44816.0
2019-08-07 13:55:00,174.55,174.55,174.14,174.19,32399.0,167.3855,167.3855,166.9923,167.0402,32399.0
2019-08-07 14:00:00,174.21,174.45,174.19,174.38,37243.0,167.0594,167.2896,167.0402,167.2224,37243.0
2019-08-07 14:05:00,174.44,174.69,174.43,174.66,39496.0,167.28,167.5197,167.2704,167.491,39496.0
2019-08-07 14:10:00,174.65,174.68,174.37,174.43,49187.0,167.4814,167.5101,167.2129,167.2704,49187.0
2019-08-07 14:15:00,174.42,174.42,174.0,174.07,62676.0,167.2608,167.2608,166.858,166.9252,62676.0
2019-08-07 14:20:00,174.07,174.35,174.07,174.15,33538.0,166.9252,167.1937,166.9252,167.0019,33538.0
2019-08-07 14:25:00,174.18,174.58,174.1,174.58,35123.0,167.0307,167.4142,166.9539,167.4142,35123.0
2019-08-07 14:30:00,174.56,174.65,174.47,174.55,36163.0,167.3951,167.4814,167.3088,167.3855,36163.0
2019-08-07 14:35:00,174.53,174.7,174.45,174.5,29842.0,167.3663,167.5293,167.2896,167.3375,29842.0
2019-08-07 14:40:00,174.5,175.0,174.39,174.96,62393.0,167.3375,167.817,167.232,167.7786,62393.0
2019-08-07 14:45:00,174.96,175.0,174.73,174.73,54902.0,167.7786,167.817,167.5581,167.5581,54902.0
2019-08-07 14:50:00,174.81,175.0,174.76,174.97,161605.0,167.6348,167.817,167.5868,167.7882,161605.0
2019-08-07 14:55:00,174.97,175.08,174.79,175.03,79185.0,167.7882,167.8937,167.6156,167.8458,79185.0
2019-08-07 15:00:00,175.04,175.04,174.56,174.83,90138.0,167.8554,167.8554,167.3951,167.654,90138.0
2019-08-07 15:05:00,174.84,175.05,174.79,174.84,53669.0,167.6636,167.8649,167.6156,167.6636,53669.0
2019-08-07 15:10:00,174.82,175.06,174.81,174.94,64393.0,167.6444,167.8745,167.6348,167.7595,64393.0
2019-08-07 15:15:00,174.97,175.07,174.73,175.0,87633.0,167.7882,167.8841,167.5581,167.817,87633.0
2019-08-07 15:20:00,175.01,175.13,174.94,175.09,79513.0,167.8266,167.9417,167.7595,167.9033,79513.0
2019-08-07 15:25:00,175.13,175.49,175.02,175.45,146045.0,167.9417,168.2869,167.8362,168.2485,146045.0
2019-08-07 15:30:00,175.45,175.65,175.4,175.6,77248.0,168.2485,168.4403,168.2006,168.3924,77248.0
2019-08-07 15:35:00,175.6,175.73,175.46,175.6,134842.0,168.3924,168.517,168.2581,168.3924,134842.0
2019-08-07 15:40:00,175.58,175.59,175.21,175.31,93230.0,168.3732,168.3828,168.0184,168.1143,93230.0
2019-08-07 15:45:00,175.31,175.44,175.0,175.05,74219.0,168.1143,168.2389,167.817,167.8649,74219.0
2019-08-07 15:50:00,175.04,175.19,174.91,175.13,130475.0,167.8554,167.9992,167.7307,167.9417,130475.0
2019-08-07 15:55:00,175.12,175.64,175.12,175.29,310626.0,167.9321,168.4307,167.9321,168.0951,310626.0
2019-08-08 09:30:00,177.43,177.67,176.87,177.02,276030.0,170.1473,170.3774,169.6102,169.7541,276030.0
2019-08-08 09:35:00,177.02,177.66,177.0,177.38,61404.0,169.7541,170.3678,169.7349,170.0993,61404.0
2019-08-08 09:40:00,177.38,177.38,176.57,176.93,93674.0,170.0993,170.0993,169.3226,169.6678,93674.0
2019-08-08 09:45:00,177.0,177.23,176.85,177.08,68015.0,169.7349,169.9555,169.5911,169.8116,68015.0
2019-08-08 09:50:00,177.07,177.47,176.62,177.43,68590.0,169.802,170.1856,169.3705,170.1473,68590.0
2019-08-08 09:55:00,177.4,177.87,177.39,177.8,85245.0,170.1185,170.5692,170.1089,170.5021,85245.0
2019-08-08 10:00:00,177.82,177.97,177.74,177.93,49131.0,170.5212,170.6651,170.4445,170.6267,49131.0
2019-08-08 10:05:00,177.95,178.44,177.79,178.41,193789.0,170.6459,171.1158,170.4925,171.087,193789.0
2019-08-08 10:10:00,178.41,178.46,178.04,178.37,44203.0,171.087,171.135,170.7322,171.0487,44203.0
2019-08-08 10:15:00,178.4,178.64,178.33,178.56,61968.0,171.0774,171.3076,171.0103,171.2309,61968.0
2019-08-08 10:20:00,178.56,178.66,178.21,178.62,230430.0,171.2309,171.3268,170.8952,171.2884,230430.0
2019-08-08 10:25:00,178.62,178.74,178.33,178.36,89585.0,171.2884,171.4035,171.0103,171.0391,89585.0
2019-08-08 10:30:00,178.37,178.55,178.32,178.38,52375.0,171.0487,171.2213,171.0007,171.0583,52375.0
2019-08-08 10:35:00,178.37,178.43,178.23,178.37,149423.0,171.0487,171.1062,170.9144,171.0487,149423.0
2019-08-08 10:40:00,178.35,178.58,178.31,178.57,55163.0,171.0295,171.2501,170.9911,171.2405,55163.0
2019-08-08 10:45:00,178.6,178.68,178.38,178.53,49651.0,171.2692,171.3459,171.0583,171.2021,49651.0
2019-08-08 10:50:00,178.54,178.96,178.52,178.96,76662.0,171.2117,171.6145,171.1925,171.6145,76662.0
2019-08-08 10:55:00,178.95,179.17,178.94,179.15,73974.0,171.6049,171.8158,171.5953,171.7967,73974.0
2019-08-08 11:00:00,179.15,179.15,178.81,178.81,59004.0,171.7967,171.7967,171.4706,171.4706,59004.0
2019-08-08 11:05:00,178.81,178.88,178.73,178.86,45241.0,171.4706,171.5377,171.3939,171.5186,45241.0
2019-08-08 11:10:00,178.86,179.0,178.78,178.8,92302.0,171.5186,171.6528,171.4418,171.461,92302.0
2019-08-08 11:15:00,178.82,179.09,178.81,179.0,30540.0,171.4802,171.7391,171.4706,171.6528,30540.0
2019-08-08 11:20:00,178.98,179.29,178.95,179.28,49611.0,171.6336,171.9309,171.6049,171.9213,49611.0
2019-08-08 11:25:00,179.26,179.27,179.13,179.2,60906.0,171.9021,171.9117,171.7775,171.8446,60906.0
2019-08-08 11:30:00,179.2,179.44,179.15,179.38,108547.0,171.8446,172.0748,171.7967,172.0172,108547.0
2019-08-08 11:35:00,179.38,179.49,179.33,179.44,51121.0,172.0172,172.1227,171.9693,172.0748,51121.0
2019-08-08 11:40:00,179.45,179.68,179.45,179.61,38705.0,172.0843,172.3049,172.0843,172.2378,38705.0
2019-08-08 11:45:00,179.61,179.62,179.28,179.37,45914.0,172.2378,172.2474,171.9213,172.0076,45914.0
2019-08-08 11:50:00,179.38,179.52,179.34,179.47,37816.0,172.0172,172.1515,171.9789,172.1035,37816.0
2019-08-08 11:55:00,179.47,179.51,179.26,179.43,109825.0,172.1035,172.1419,171.9021,172.0652,109825.0
2019-08-08 12:00:00,179.44,179.64,179.24,179.35,165610.0,172.0748,172.2665,171.883,171.9884,165610.0
2019-08-08 12:05:00,179.36,179.72,179.35,179.52,122720.0,171.998,172.3433,171.9884,172.1515,122720.0
2019-08-08 12:10:00,179.52,179.64,179.22,179.28,22877.0,172.1515,172.2665,171.8638,171.9213,22877.0
2019-08-08 12:15:00,179.28,179.49,179.25,179.41,22558.0,171.9213,172.1227,171.8926,172.046,22558.0
2019-08-08 12:20:00,179.41,179.58,179.35,179.39,44619.0,172.046,172.209,171.9884,172.0268,44619.0
2019-08-08 12:25:00,179.4,179.5,179.31,179.35,18181.0,172.0364,172.1323,171.9501,171.9884,18181.0
2019-08-08 12:30:00,179.35,179.5,179.33,179.46,18218.0,171.9884,172.1323,171.9693,172.0939,18218.0
2019-08-08 12:35:00,179.47,179.6,179.44,179.48,41134.0,172.1035,172.2282,172.0748,172.1131,41134.0
2019-08-08 12:40:00,179.47,179.5,179.31,179.39,37165.0,172.1035,172.1323,171.9501,172.0268,37165.0
2019-08-08 12:45:00,179.38,179.59,179.38,179.44,21486.0,172.0172,172.2186,172.0172,172.0748,21486.0
2019-08-08 12:50:00,179.44,179.74,179.43,179.68,21674.0,172.0748,172.3624,172.0652,172.3049,21674.0
2019-08-08 12:55:00,179.69,179.76,179.68,179.73,26245.0,172.3145,172.3816,172.3049,172.3529,26245.0
2019-08-08 13:00:00,179.74,179.83,179.69,179.77,29640.0,172.3624,172.4487,172.3145,172.3912,29640.0
2019-08-08 13:05:00,179.79,179.89,179.67,179.85,100366.0,172.4104,172.5063,172.2953,172.4679,100366.0
2019-08-08 13:10:00,179.82,179.91,179.76,179.88,114710.0,172.4392,172.5255,172.3816,172.4967,114710.0
2019-08-08 13:15:00,179.89,179.93,179.75,179.78,35813.0,172.5063,172.5446,172.372,172.4008,35813.0
2019-08-08 13:20:00,179.78,179.95,179.72,179.91,27656.0,172.4008,172.5638,172.3433,172.5255,27656.0
2019-08-08 13:25:00,179.9,179.92,179.56,179.58,38341.0,172.5159,172.5351,172.1898,172.209,38341.0
2019-08-08 13:30:00,179.58,179.84,179.57,179.76,37790.0,172.209,172.4583,172.1994,172.3816,37790.0
2019-08-08 13:35:00,179.76,179.88,179.7,179.78,20263.0,172.3816,172.4967,172.3241,172.4008,20263.0
2019-08-08 13:40:00,179.81,179.93,179.8,179.9,23981.0,172.4296,172.5446,172.42,172.5159,23981.0
2019-08-08 13:45:00,179.9,179.95,179.73,179.79,33374.0,172.5159,172.5638,172.3529,172.4104,33374.0
2019-08-08 13:50:00,179.8,179.87,179.73,179.86,26456.0,172.42,172.4871,172.3529,172.4775,26456.0
2019-08-08 13:55:00,179.85,179.89,179.57,179.58,30908.0,172.4679,172.5063,172.1994,172.209,30908.0
2019-08-08 14:00:00,179.56,179.6,179.22,179.22,31039.0,172.1898,172.2282,171.8638,171.8638,31039.0
2019-08-08 14:05:00,179.23,179.42,179.12,179.21,94666.0,171.8734,172.0556,171.7679,171.8542,94666.0
2019-08-08 14:10:00,179.22,179.4,179.17,179.38,28989.0,171.8638,172.0364,171.8158,172.0172,28989.0
2019-08-08 14:15:00,179.4,179.5,179.19,179.24,29663.0,172.0364,172.1323,171.835,171.883,29663.0
2019-08-08 14:20:00,179.25,179.28,179.16,179.23,19181.0,171.8926,171.9213,171.8062,171.8734,19181.0
2019-08-08 14:25:00,179.24,179.31,179.15,179.29,18582.0,171.883,171.9501,171.7967,171.9309,18582.0
2019-08-08 14:30:00,179.3,179.58,179.3,179.37,26333.0,171.9405,172.209,171.9405,172.0076,26333.0
2019-08-08 14:35:00,179.39,179.4,179.26,179.37,17672.0,172.0268,172.0364,171.9021,172.0076,17672.0
2019-08-08 14:40:00,179.4,179.55,179.27,179.52,17749.0,172.0364,172.1802,171.9117,172.1515,17749.0
2019-08-08 14:45:00,179.53,179.53,179.03,179.07,22948.0,172.1611,172.1611,171.6816,171.7199,22948.0
2019-08-08 14:50:00,179.06,179.34,179.06,179.25,24768.0,171.7104,171.9789,171.7104,171.8926,24768.0
2019-08-08 14:55:00,179.24,179.45,179.11,179.22,154572.0,171.883,172.0843,171.7583,171.8638,154572.0
2019-08-08 15:00:00,179.22,179.45,179.19,179.39,116153.0,171.8638,172.0843,171.835,172.0268,116153.0
2019-08-08 15:05:00,179.36,179.44,179.25,179.3,25356.0,171.998,172.0748,171.8926,171.9405,25356.0
2019-08-08 15:10:00,179.29,179.31,178.94,178.94,36663.0,171.9309,171.9501,171.5953,171.5953,36663.0
2019-08-08 15:15:00,178.95,179.07,178.91,179.03,43698.0,171.6049,171.7199,171.5665,171.6816,43698.0
2019-08-08 15:20:00,179.03,179.07,178.86,178.97,103743.0,171.6816,171.7199,171.5186,171.624,103743.0
2019-08-08 15:25:00,178.98,179.08,178.89,178.98,43326.0,171.6336,171.7295,171.5473,171.6336,43326.0
2019-08-08 15:30:00,178.98,179.4,178.97,179.38,75527.0,171.6336,172.0364,171.624,172.0172,75527.0
2019-08-08 15:35:00,179.37,179.47,179.26,179.4,53396.0,172.0076,172.1035,171.9021,172.0364,53396.0
2019-08-08 15:40:00,179.4,179.82,179.38,179.74,123551.0,172.0364,172.4392,172.0172,172.3624,123551.0
2019-08-08 15:45:00,179.74,179.81,179.56,179.59,49704.0,172.3624,172.4296,172.1898,172.2186,49704.0
2019-08-08 15:50:00,179.59,179.68,179.42,179.6,102679.0,172.2186,172.3049,172.0556,172.2282,102679.0
2019-08-08 15:55:00,179.59,179.91,179.43,179.9,263904.0,172.2186,172.5255,172.0652,172.5159,263904.0
2019-08-09 09:30:00,179.67,179.91,179.67,179.76,168130.0,172.2953,172.5255,172.2953,172.3816,168130.0
2019-08-09 09:35:00,179.75,179.75,179.29,179.35,61311.0,172.372,172.372,171.9309,171.9884,61311.0
2019-08-09 09:40:00,179.39,179.4,178.8,178.93,65858.0,172.0268,172.0364,171.461,171.5857,65858.0
2019-08-09 09:45:00,178.92,179.01,178.63,178.68,50954.0,171.5761,171.6624,171.298,171.3459,50954.0
2019-08-09 09:50:00,178.63,178.68,178.14,178.27,124218.0,171.298,171.3459,170.8281,170.9528,124218.0
2019-08-09 09:55:00,178.31,178.73,178.16,178.7,228956.0,170.9911,171.3939,170.8473,171.3651,228956.0
2019-08-09 10:00:00,178.67,179.13,178.53,179.05,47641.0,171.3364,171.7775,171.2021,171.7008,47641.0
2019-08-09 10:05:00,179.08,179.27,178.38,178.5,213695.0,171.7295,171.9117,171.0583,171.1733,213695.0
2019-08-09 10:10:00,178.53,179.29,178.5,179.1,104640.0,171.2021,171.9309,171.1733,171.7487,104640.0
2019-08-09 10:15:00,179.07,179.27,178.73,178.84,45181.0,171.7199,171.9117,171.3939,171.4994,45181.0
2019-08-09 10:20:00,178.84,179.07,178.81,178.99,46131.0,171.4994,171.7199,171.4706,171.6432,46131.0
2019-08-09 10:25:00,178.98,179.17,178.9,178.94,48063.0,171.6336,171.8158,171.5569,171.5953,48063.0
2019-08-09 10:30:00,178.93,179.09,178.61,178.65,40132.0,171.5857,171.7391,171.2788,171.3172,40132.0
2019-08-09 10:35:00,178.63,179.08,178.63,178.95,39248.0,171.298,171.7295,171.298,171.6049,39248.0
2019-08-09 10:40:00,178.98,178.99,178.74,178.88,66584.0,171.6336,171.6432,171.4035,171.5377,66584.0
2019-08-09 10:45:00,178.87,179.15,178.79,179.15,18521.0,171.5282,171.7967,171.4514,171.7967,18521.0
2019-08-09 10:50:00,179.17,179.58,179.15,179.29,24970.0,171.8158,172.209,171.7967,171.9309,24970.0
2019-08-09 10:55:00,179.24,179.56,179.14,179.48,168814.0,171.883,172.1898,171.7871,172.1131,168814.0
2019-08-09 11:00:00,179.48,179.56,179.08,179.19,29858.0,172.1131,172.1898,171.7295,171.835,29858.0
2019-08-09 11:05:00,179.15,179.15,178.77,178.98,96177.0,171.7967,171.7967,171.4323,171.6336,96177.0
2019-08-09 11:10:00,178.93,179.28,178.93,179.23,32503.0,171.5857,171.9213,171.5857,171.8734,32503.0
2019-08-09 11:15:00,179.21,179.27,178.92,178.94,38194.0,171.8542,171.9117,171.5761,171.5953,38194.0
2019-08-09 11:20:00,178.92,178.94,178.42,178.46,26090.0,171.5761,171.5953,171.0966,171.135,26090.0
2019-08-09 11:25:00,178.49,178.61,178.25,178.26,55761.0,171.1637,171.2788,170.9336,170.9432,55761.0
2019-08-09 11:30:00,178.24,178.55,178.21,178.26,155173.0,170.924,171.2213,170.8952,170.9432,155173.0
2019-08-09 11:35:00,178.26,178.27,177.93,177.98,55390.0,170.9432,170.9528,170.6267,170.6747,55390.0
2019-08-09 11:40:00,177.99,178.23,177.93,178.17,69731.0,170.6843,170.9144,170.6267,170.8569,69731.0
2019-08-09 11:45:00,178.13,178.47,178.0,178.47,18280.0,170.8185,171.1446,170.6939,171.1446,18280.0
2019-08-09 11:50:00,178.47,178.47,178.2,178.22,28885.0,171.1446,171.1446,170.8857,170.9048,28885.0
2019-08-09 11:55:00,178.21,178.36,177.95,178.18,26863.0,170.8952,171.0391,170.6459,170.8665,26863.0
2019-08-09 12:00:00,178.16,178.46,178.12,178.36,16842.0,170.8473,171.135,170.8089,171.0391,16842.0
2019-08-09 12:05:00,178.34,178.46,178.18,178.22,23693.0,171.0199,171.135,170.8665,170.9048,23693.0
2019-08-09 12:10:00,178.21,178.27,178.11,178.2,15768.0,170.8952,170.9528,170.7993,170.8857,15768.0
2019-08-09 12:15:00,178.19,178.19,177.89,177.97,25540.0,170.8761,170.8761,170.5884,170.6651,25540.0
2019-08-09 12:20:00,178.0,178.14,177.85,178.12,13860.0,170.6939,170.8281,170.55,170.8089,13860.0
2019-08-09 12:25:00,178.13,178.26,177.96,178.12,14676.0,170.8185,170.9432,170.6555,170.8089,14676.0
2019-08-09 12:30:00,178.13,178.3,178.08,178.27,16946.0,170.8185,170.9815,170.7706,170.9528,16946.0
2019-08-09 12:35:00,178.26,178.43,178.17,178.38,19368.0,170.9432,171.1062,170.8569,171.0583,19368.0
2019-08-09 12:40:00,178.38,178.64,178.3,178.5,26904.0,171.0583,171.3076,170.9815,171.1733,26904.0
2019-08-09 12:45:00,178.52,178.56,178.45,178.53,7709.0,171.1925,171.2309,171.1254,171.2021,7709.0
2019-08-09 12:50:00,178.62,179.24,178.51,179.24,27682.0,171.2884,171.883,171.1829,171.883,27682.0
2019-08-09 12:55:00,179.28,179.43,178.8,178.81,34962.0,171.9213,172.0652,171.461,171.4706,34962.0
2019-08-09 13:00:00,178.88,179.08,178.86,178.98,17564.0,171.5377,171.7295,171.5186,171.6336,17564.0
2019-08-09 13:05:00,179.01,179.19,178.95,179.13,15457.0,171.6624,171.835,171.6049,171.7775,15457.0
2019-08-09 13:10:00,179.11,179.43,179.06,179.35,16824.0,171.7583,172.0652,171.7104,171.9884,16824.0
2019-08-09 13:15:00,179.33,179.45,179.23,179.44,25703.0,171.9693,172.0843,171.8734,172.0748,25703.0
2019-08-09 13:20:00,179.43,179.62,179.37,179.38,43069.0,172.0652,172.2474,172.0076,172.0172,43069.0
2019-08-09 13:25:00,179.38,179.66,179.34,179.5,37475.0,172.0172,172.2857,171.9789,172.1323,37475.0
2019-08-09 13:30:00,179.51,179.93,179.51,179.81,33440.0,172.1419,172.5446,172.1419,172.4296,33440.0
2019-08-09 13:35:00,179.81,179.87,179.63,179.8,14967.0,172.4296,172.4871,172.257,172.42,14967.0
2019-08-09 13:40:00,179.7,179.86,179.7,179.77,18014.0,172.3241,172.4775,172.3241,172.3912,18014.0
2019-08-09 13:45:00,179.84,179.84,179.69,179.8,18696.0,172.4583,172.4583,172.3145,172.42,18696.0
2019-08-09 13:50:00,179.78,179.8,179.65,179.7,11290.0,172.4008,172.42,172.2761,172.3241,11290.0
2019-08-09 13:55:00,179.67,179.67,179.57,179.62,10511.0,172.2953,172.2953,172.1994,172.2474,10511.0
2019-08-09 14:00:00,179.61,179.67,179.48,179.62,13110.0,172.2378,172.2953,172.1131,172.2474,13110.0
2019-08-09 14:05:00,179.63,179.8,179.59,179.74,23973.0,172.257,172.42,172.2186,172.3624,23973.0
2019-08-09 14:10:00,179.72,179.73,179.54,179.55,23243.0,172.3433,172.3529,172.1707,172.1802,23243.0
2019-08-09 14:15:00,179.57,179.66,179.53,179.61,11627.0,172.1994,172.2857,172.1611,172.2378,11627.0
2019-08-09 14:20:00,179.61,179.71,179.46,179.71,30777.0,172.2378,172.3337,172.0939,172.3337,30777.0
2019-08-09 14:25:00,179.72,179.86,179.69,179.8,17483.0,172.3433,172.4775,172.3145,172.42,17483.0
2019-08-09 14:30:00,179.83,179.93,179.77,179.83,21492.0,172.4487,172.5446,172.3912,172.4487,21492.0
2019-08-09 14:35:00,179.82,179.88,179.48,179.6,25662.0,172.4392,172.4967,172.1131,172.2282,25662.0
2019-08-09 14:40:00,179.64,179.69,179.56,179.56,19989.0,172.2665,172.3145,172.1898,172.1898,19989.0
2019-08-09 14:45:00,179.53,179.61,179.46,179.46,16516.0,172.1611,172.2378,172.0939,172.0939,16516.0
2019-08-09 14:50:00,179.45,179.51,179.35,179.51,14792.0,172.0843,172.1419,171.9884,172.1419,14792.0
2019-08-09 14:55:00,179.52,179.69,179.4,179.43,25134.0,172.1515,172.3145,172.0364,172.0652,25134.0
2019-08-09 15:00:00,179.44,179.87,179.39,179.83,17413.0,172.0748,172.4871,172.0268,172.4487,17413.0
2019-08-09 15:05:00,179.83,180.06,179.83,180.01,75444.0,172.4487,172.6693,172.4487,172.6214,75444.0
2019-08-09 15:10:00,180.0,180.1,179.93,180.05,30727.0,172.6118,172.7077,172.5446,172.6597,30727.0
2019-08-09 15:15:00,180.05,180.07,179.7,179.74,28743.0,172.6597,172.6789,172.3241,172.3624,28743.0
2019-08-09 15:20:00,179.74,179.86,179.62,179.86,14881.0,172.3624,172.4775,172.2474,172.4775,14881.0
2019-08-09 15:25:00,179.86,179.89,179.66,179.74,20146.0,172.4775,172.5063,172.2857,172.3624,20146.0
2019-08-09 15:30:00,179.72,180.01,179.64,179.85,62359.0,172.3433,172.6214,172.2665,172.4679,62359.0
2019-08-09 15:35:00,179.87,180.04,179.8,180.01,54079.0,172.4871,172.6501,172.42,172.6214,54079.0
2019-08-09 15:40:00,180.0,180.01,179.88,179.89,65425.0,172.6118,172.6214,172.4967,172.5063,65425.0
2019-08-09 15:45:00,179.89,179.99,179.78,179.81,43476.0,172.5063,172.6022,172.4008,172.4296,43476.0
2019-08-09 15:50:00,179.79,179.9,179.45,179.47,71253.0,172.4104,172.5159,172.0843,172.1035,71253.0
2019-08-09 15:55:00,179.48,179.48,178.92,179.09,240929.0,172.1131,172.1131,171.5761,171.7391,240929.0
2019-08-12 09:30:00,177.44,177.9,177.06,177.32,130223.0,170.1568,170.598,169.7924,170.0418,130223.0
2019-08-12 09:35:00,177.32,177.42,176.83,177.12,71344.0,170.0418,170.1377,169.5719,169.85,71344.0
2019-08-12 09:40:00,177.08,177.19,176.63,176.84,73140.0,169.8116,169.9171,169.3801,169.5815,73140.0
2019-08-12 09:45:00,176.8,177.4,176.77,177.3,42631.0,169.5431,170.1185,169.5143,170.0226,42631.0
2019-08-12 09:50:00,177.33,177.48,177.15,177.31,72659.0,170.0514,170.1952,169.8787,170.0322,72659.0
2019-08-12 09:55:00,177.33,177.43,177.23,177.39,53284.0,170.0514,170.1473,169.9555,170.1089,53284.0
2019-08-12 10:00:00,177.36,177.55,177.27,177.36,43038.0,170.0801,170.2623,169.9938,170.0801,43038.0
2019-08-12 10:05:00,177.35,177.35,177.07,177.33,127923.0,170.0705,170.0705,169.802,170.0514,127923.0
2019-08-12 10:10:00,177.33,177.63,177.31,177.62,199138.0,170.0514,170.339,170.0322,170.3295,199138.0
2019-08-12 10:15:00,177.63,177.94,177.56,177.88,62950.0,170.339,170.6363,170.2719,170.5788,62950.0
2019-08-12 10:20:00,177.89,178.36,177.89,178.36,28167.0,170.5884,171.0391,170.5884,171.0391,28167.0
2019-08-12 10:25:00,178.41,178.49,178.29,178.3,42052.0,171.087,171.1637,170.972,170.9815,42052.0
2019-08-12 10:30:00,178.34,178.65,178.34,178.54,117332.0,171.0199,171.3172,171.0199,171.2117,117332.0
2019-08-12 10:35:00,178.54,178.59,178.34,178.42,21072.0,171.2117,171.2596,171.0199,171.0966,21072.0
2019-08-12 10:40:00,178.45,178.52,177.94,177.99,78077.0,171.1254,171.1925,170.6363,170.6843,78077.0
2019-08-12 10:45:00,177.99,178.02,177.68,177.77,164828.0,170.6843,170.713,170.387,170.4733,164828.0
2019-08-12 10:50:00,177.74,177.99,177.59,177.99,22095.0,170.4445,170.6843,170.3007,170.6843,22095.0
2019-08-12 10:55:00,178.0,178.13,177.93,177.96,110171.0,170.6939,170.8185,170.6267,170.6555,110171.0
2019-08-12 11:00:00,177.96,177.98,177.39,177.45,31000.0,170.6555,170.6747,170.1089,170.1664,31000.0
2019-08-12 11:05:00,177.44,177.66,177.35,177.41,35106.0,170.1568,170.3678,170.0705,170.1281,35106.0
2019-08-12 11:10:00,177.36,177.36,176.96,176.97,34093.0,170.0801,170.0801,169.6965,169.7061,34093.0
2019-08-12 11:15:00,177.0,177.27,176.98,177.23,76025.0,169.7349,169.9938,169.7157,169.9555,76025.0
2019-08-12 11:20:00,177.25,177.36,177.15,177.28,21553.0,169.9746,170.0801,169.8787,170.0034,21553.0
2019-08-12 11:25:00,177.26,177.46,177.26,177.42,31482.0,169.9842,170.176,169.9842,170.1377,31482.0
2019-08-12 11:30:00,177.39,177.65,177.12,177.25,29673.0,170.1089,170.3582,169.85,169.9746,29673.0
2019-08-12 11:35:00,177.27,177.44,177.2,177.31,25422.0,169.9938,170.1568,169.9267,170.0322,25422.0
2019-08-12 11:40:00,177.3,177.63,177.29,177.63,28159.0,170.0226,170.339,170.013,170.339,28159.0
2019-08-12 11:45:00,177.63,177.86,177.58,177.79,106996.0,170.339,170.5596,170.2911,170.4925,106996.0
2019-08-12 11:50:00,177.77,177.91,177.69,177.84,15347.0,170.4733,170.6076,170.3966,170.5404,15347.0
2019-08-12 11:55:00,177.85,177.9,177.72,177.75,21270.0,170.55,170.598,170.4254,170.4541,21270.0
2019-08-12 12:00:00,177.71,177.8,177.65,177.68,12651.0,170.4158,170.5021,170.3582,170.387,12651.0
2019-08-12 12:05:00,177.72,177.95,177.64,177.91,29884.0,170.4254,170.6459,170.3486,170.6076,29884.0
2019-08-12 12:10:00,177.94,178.19,177.92,178.15,18619.0,170.6363,170.8761,170.6171,170.8377,18619.0
2019-08-12 12:15:00,178.17,178.21,177.96,178.21,14167.0,170.8569,170.8952,170.6555,170.8952,14167.0
2019-08-12 12:20:00,178.23,178.3,178.17,178.2,12986.0,170.9144,170.9815,170.8569,170.8857,12986.0
2019-08-12 12:25:00,178.17,178.35,178.11,178.31,14058.0,170.8569,171.0295,170.7993,170.9911,14058.0
2019-08-12 12:30:00,178.31,178.49,178.11,178.14,39516.0,170.9911,171.1637,170.7993,170.8281,39516.0
2019-08-12 12:35:00,178.15,178.25,178.06,178.13,58738.0,170.8377,170.9336,170.7514,170.8185,58738.0
2019-08-12 12:40:00,178.14,178.14,177.66,177.8,45433.0,170.8281,170.8281,170.3678,170.5021,45433.0
2019-08-12 12:45:00,177.76,177.82,177.65,177.73,13290.0,170.4637,170.5212,170.3582,170.4349,13290.0
2019-08-12 12:50:00,177.73,177.77,177.47,177.48,19422.0,170.4349,170.4733,170.1856,170.1952,19422.0
2019-08-12 12:55:00,177.5,177.75,177.49,177.61,11665.0,170.2144,170.4541,170.2048,170.3199,11665.0
2019-08-12 13:00:00,177.6,177.64,177.39,177.41,13295.0,170.3103,170.3486,170.1089,170.1281,13295.0
2019-08-12 13:05:00,177.42,177.61,177.4,177.41,14519.0,170.1377,170.3199,170.1185,170.1281,14519.0
2019-08-12 13:10:00,177.45,177.6,177.43,177.58,11132.0,170.1664,170.3103,170.1473,170.2911,11132.0
2019-08-12 13:15:00,177.56,177.63,177.16,177.24,22403.0,170.2719,170.339,169.8883,169.9651,22403.0
2019-08-12 13:20:00,177.24,177.51,177.23,177.43,15503.0,169.9651,170.224,169.9555,170.1473,15503.0
2019-08-12 13:25:00,177.45,177.52,177.35,177.39,13793.0,170.1664,170.2336,170.0705,170.1089,13793.0
2019-08-12 13:30:00,177.41,177.44,177.26,177.4,13884.0,170.1281,170.1568,169.9842,170.1185,13884.0
2019-08-12 13:35:00,177.39,177.4,177.04,177.07,20016.0,170.1089,170.1185,169.7733,169.802,20016.0
2019-08-12 13:40:00,177.06,177.14,176.82,176.84,22895.0,169.7924,169.8692,169.5623,169.5815,22895.0
2019-08-12 13:45:00,176.85,176.92,176.76,176.77,24420.0,169.5911,169.6582,169.5048,169.5143,24420.0
2019-08-12 13:50:00,176.8,176.9,176.67,176.85,36734.0,169.5431,169.639,169.4185,169.5911,36734.0
2019-08-12 13:55:00,176.85,176.94,176.8,176.88,22527.0,169.5911,169.6774,169.5431,169.6198,22527.0
2019-08-12 14:00:00,176.87,176.95,176.71,176.9,67850.0,169.6102,169.687,169.4568,169.639,67850.0
2019-08-12 14:05:00,176.91,176.91,176.73,176.73,30785.0,169.6486,169.6486,169.476,169.476,30785.0
2019-08-12 14:10:00,176.73,176.9,176.66,176.76,45894.0,169.476,169.639,169.4089,169.5048,45894.0
2019-08-12 14:15:00,176.81,176.81,176.47,176.49,21115.0,169.5527,169.5527,169.2267,169.2458,21115.0
2019-08-12 14:20:00,176.49,176.52,176.34,176.41,20762.0,169.2458,169.2746,169.102,169.1691,20762.0
2019-08-12 14:25:00,176.43,176.45,176.21,176.21,25273.0,169.1883,169.2075,168.9773,168.9773,25273.0
2019-08-12 14:30:00,176.26,176.63,176.24,176.52,77760.0,169.0253,169.3801,169.0061,169.2746,77760.0
2019-08-12 14:35:00,176.5,176.61,176.44,176.45,30657.0,169.2554,169.3609,169.1979,169.2075,30657.0
2019-08-12 14:40:00,176.45,176.46,175.83,175.96,73086.0,169.2075,169.2171,168.6129,168.7376,73086.0
2019-08-12 14:45:00,175.99,176.22,175.94,176.0,31915.0,168.7664,168.9869,168.7184,168.776,31915.0
2019-08-12 14:50:00,176.03,176.27,175.9,175.93,31436.0,168.8047,169.0349,168.6801,168.7088,31436.0
2019-08-12 14:55:00,175.94,176.13,175.71,175.94,37929.0,168.7184,168.9006,168.4979,168.7184,37929.0
2019-08-12 15:00:00,175.9,176.3,175.86,176.18,46217.0,168.6801,169.0636,168.6417,168.9486,46217.0
2019-08-12 15:05:00,176.2,176.2,175.87,176.03,38632.0,168.9677,168.9677,168.6513,168.8047,38632.0
2019-08-12 15:10:00,175.99,176.11,175.89,175.97,39829.0,168.7664,168.8814,168.6705,168.7472,39829.0
2019-08-12 15:15:00,175.9,175.99,175.6,175.69,102045.0,168.6801,168.7664,168.3924,168.4787,102045.0
2019-08-12 15:20:00,175.67,175.94,175.64,175.94,42053.0,168.4595,168.7184,168.4307,168.7184,42053.0
2019-08-12 15:25:00,175.92,176.01,175.76,175.99,36253.0,168.6992,168.7855,168.5458,168.7664,36253.0
2019-08-12 15:30:00,175.97,176.03,175.97,175.99,9163.0,168.7472,168.8047,168.7472,168.7664,9163.0
2019-08-12 15:35:00,175.99,175.99,175.99,175.99,0.0,168.7664,168.7664,168.7664,168.7664,0.0
2019-08-12 15:40:00,175.99,175.99,175.99,175.99,0.0,168.7664,168.7664,168.7664,168.7664,0.0
2019-08-12 15:45:00,176.0,176.14,175.82,176.13,52595.0,168.776,168.9102,168.6033,168.9006,52595.0
2019-08-12 15:50:00,176.14,176.24,176.11,176.2,75568.0,168.9102,169.0061,168.8814,168.9677,75568.0
2019-08-12 15:55:00,176.19,176.4,176.15,176.26,140825.0,168.9582,169.1595,168.9198,169.0253,140825.0
2019-08-13 09:30:00,174.39,174.97,174.21,174.51,311720.0,167.232,167.7882,167.0594,167.3471,311720.0
2019-08-13 09:35:00,174.5,175.79,174.47,175.6,114711.0,167.3375,168.5746,167.3088,168.3924,114711.0
2019-08-13 09:40:00,175.58,176.08,175.2,176.08,124048.0,168.3732,168.8527,168.0088,168.8527,124048.0
2019-08-13 09:45:00,176.03,177.88,175.79,177.25,178629.0,168.8047,170.5788,168.5746,169.9746,178629.0
2019-08-13 09:50:00,177.2,177.28,176.66,177.12,84506.0,169.9267,170.0034,169.4089,169.85,84506.0
2019-08-13 09:55:00,177.16,177.6,176.84,177.4,155548.0,169.8883,170.3103,169.5815,170.1185,155548.0
2019-08-13 10:00:00,177.37,177.49,176.77,176.94,60268.0,170.0897,170.2048,169.5143,169.6774,60268.0
2019-08-13 10:05:00,176.93,177.16,176.56,176.64,145180.0,169.6678,169.8883,169.313,169.3897,145180.0
2019-08-13 10:10:00,176.64,176.81,176.43,176.8,88009.0,169.3897,169.5527,169.1883,169.5431,88009.0
2019-08-13 10:15:00,176.8,176.97,176.46,176.94,132645.0,169.5431,169.7061,169.2171,169.6774,132645.0
2019-08-13 10:20:00,176.96,177.0,176.7,176.86,90820.0,169.6965,169.7349,169.4472,169.6007,90820.0
2019-08-13 10:25:00,176.84,177.63,176.83,177.54,177413.0,169.5815,170.339,169.5719,170.2527,177413.0
2019-08-13 10:30:00,177.51,177.68,177.39,177.53,145342.0,170.224,170.387,170.1089,170.2432,145342.0
2019-08-13 10:35:00,177.57,177.7,177.46,177.57,54495.0,170.2815,170.4062,170.176,170.2815,54495.0
2019-08-13 10:40:00,177.55,177.65,177.07,177.22,72313.0,170.2623,170.3582,169.802,169.9459,72313.0
2019-08-13 10:45:00,177.18,177.42,177.05,177.15,56085.0,169.9075,170.1377,169.7829,169.8787,56085.0
2019-08-13 10:50:00,177.19,177.33,176.98,177.25,74834.0,169.9171,170.0514,169.7157,169.9746,74834.0
2019-08-13 10:55:00,177.25,177.31,177.04,177.11,106780.0,169.9746,170.0322,169.7733,169.8404,106780.0
2019-08-13 11:00:00,177.08,177.33,177.02,177.24,66481.0,169.8116,170.0514,169.7541,169.9651,66481.0
2019-08-13 11:05:00,177.25,177.79,177.17,177.76,56305.0,169.9746,170.4925,169.8979,170.4637,56305.0
2019-08-13 11:10:00,177.78,177.94,177.67,177.79,65507.0,170.4829,170.6363,170.3774,170.4925,65507.0
2019-08-13 11:15:00,177.88,177.88,176.8,176.92,52510.0,170.5788,170.5788,169.5431,169.6582,52510.0
2019-08-13 11:20:00,176.94,177.15,176.84,176.9,61738.0,169.6774,169.8787,169.5815,169.639,61738.0
2019-08-13 11:25:00,176.91,177.03,176.65,176.93,63472.0,169.6486,169.7637,169.3993,169.6678,63472.0
2019-08-13 11:30:00,176.92,176.98,176.7,176.79,26190.0,169.6582,169.7157,169.4472,169.5335,26190.0
2019-08-13 11:35:00,176.83,177.41,176.83,177.41,29317.0,169.5719,170.1281,169.5719,170.1281,29317.0
2019-08-13 11:40:00,177.44,177.66,177.39,177.61,99153.0,170.1568,170.3678,170.1089,170.3199,99153.0
2019-08-13 11:45:00,177.65,177.67,177.48,177.55,133152.0,170.3582,170.3774,170.1952,170.2623,133152.0
2019-08-13 11:50:00,177.64,177.65,177.37,177.59,20957.0,170.3486,170.3582,170.0897,170.3007,20957.0
2019-08-13 11:55:00,177.59,177.83,177.5,177.81,24200.0,170.3007,170.5308,170.2144,170.5117,24200.0
2019-08-13 12:00:00,177.83,177.95,177.76,177.83,30445.0,170.5308,170.6459,170.4637,170.5308,30445.0
2019-08-13 12:05:00,177.84,178.01,177.7,177.94,27828.0,170.5404,170.7035,170.4062,170.6363,27828.0
2019-08-13 12:10:00,177.95,178.06,177.84,178.06,23015.0,170.6459,170.7514,170.5404,170.7514,23015.0
2019-08-13 12:15:00,178.08,178.16,178.05,178.09,26552.0,170.7706,170.8473,170.7418,170.7802,26552.0
2019-08-13 12:20:00,178.09,178.39,178.09,178.28,34746.0,170.7802,171.0679,170.7802,170.9624,34746.0
2019-08-13 12:25:00,178.25,178.25,178.07,178.08,26535.0,170.9336,170.9336,170.761,170.7706,26535.0
2019-08-13 12:30:00,178.09,178.13,177.86,177.87,23372.0,170.7802,170.8185,170.5596,170.5692,23372.0
2019-08-13 12:35:00,177.88,178.09,177.88,177.93,25277.0,170.5788,170.7802,170.5788,170.6267,25277.0
2019-08-13 12:40:00,177.93,178.04,177.89,177.99,40083.0,170.6267,170.7322,170.5884,170.6843,40083.0
2019-08-13 12:45:00,177.98,178.13,177.97,178.05,20869.0,170.6747,170.8185,170.6651,170.7418,20869.0
2019-08-13 12:50:00,178.06,178.21,178.02,178.02,42378.0,170.7514,170.8952,170.713,170.713,42378.0
2019-08-13 12:55:00,178.04,178.08,177.8,178.01,18426.0,170.7322,170.7706,170.5021,170.7035,18426.0
2019-08-13 13:00:00,178.02,178.04,177.78,177.99,27717.0,170.713,170.7322,170.4829,170.6843,27717.0
2019-08-13 13:05:00,177.96,178.16,177.95,178.0,80038.0,170.6555,170.8473,170.6459,170.6939,80038.0
2019-08-13 13:10:00,178.02,178.19,178.01,178.18,15355.0,170.713,170.8761,170.7035,170.8665,15355.0
2019-08-13 13:15:00,178.19,178.21,177.4,177.65,48932.0,170.8761,170.8952,170.1185,170.3582,48932.0
2019-08-13 13:20:00,177.66,177.98,177.65,177.81,15923.0,170.3678,170.6747,170.3582,170.5117,15923.0
2019-08-13 13:25:00,177.9,178.15,177.82,178.15,34315.0,170.598,170.8377,170.5212,170.8377,34315.0
2019-08-13 13:30:00,178.1,178.17,178.02,178.17,16342.0,170.7898,170.8569,170.713,170.8569,16342.0
2019-08-13 13:35:00,178.2,178.24,178.03,178.05,71312.0,170.8857,170.924,170.7226,170.7418,71312.0
2019-08-13 13:40:00,178.04,178.17,178.03,178.17,20734.0,170.7322,170.8569,170.7226,170.8569,20734.0
2019-08-13 13:45:00,178.18,178.26,178.15,178.25,26231.0,170.8665,170.9432,170.8377,170.9336,26231.0
2019-08-13 13:50:00,178.26,178.38,178.22,178.32,89023.0,170.9432,171.0583,170.9048,171.0007,89023.0
2019-08-13 13:55:00,178.22,178.39,178.14,178.3,127009.0,170.9048,171.0679,170.8281,170.9815,127009.0
2019-08-13 14:00:00,178.31,178.37,178.21,178.35,22974.0,170.9911,171.0487,170.8952,171.0295,22974.0
2019-08-13 14:05:00,178.36,178.39,178.21,178.25,25508.0,171.0391,171.0679,170.8952,170.9336,25508.0
2019-08-13 14:10:00,178.27,178.35,178.21,178.33,20209.0,170.9528,171.0295,170.8952,171.0103,20209.0
2019-08-13 14:15:00,178.34,178.49,178.33,178.36,31552.0,171.0199,171.1637,171.0103,171.0391,31552.0
2019-08-13 14:20:00,178.36,178.49,178.36,178.49,21399.0,171.0391,171.1637,171.0391,171.1637,21399.0
2019-08-13 14:25:00,178.5,178.79,178.5,178.79,29292.0,171.1733,171.4514,171.1733,171.4514,29292.0
2019-08-13 14:30:00,178.79,178.9,178.62,178.87,30813.0,171.4514,171.5569,171.2884,171.5282,30813.0
2019-08-13 14:35:00,178.84,178.88,178.71,178.79,27803.0,171.4994,171.5377,171.3747,171.4514,27803.0
2019-08-13 14:40:00,178.79,178.88,178.77,178.82,26467.0,171.4514,171.5377,171.4323,171.4802,26467.0
2019-08-13 14:45:00,178.84,178.92,178.64,178.7,28128.0,171.4994,171.5761,171.3076,171.3651,28128.0
2019-08-13 14:50:00,178.68,178.88,178.66,178.73,33558.0,171.3459,171.5377,171.3268,171.3939,33558.0
2019-08-13 14:55:00,178.74,178.78,178.66,178.71,23725.0,171.4035,171.4418,171.3268,171.3747,23725.0
2019-08-13 15:00:00,178.71,178.82,178.51,178.53,27863.0,171.3747,171.4802,171.1829,171.2021,27863.0
2019-08-13 15:05:00,178.54,178.55,178.36,178.5,30787.0,171.2117,171.2213,171.0391,171.1733,30787.0
2019-08-13 15:10:00,178.52,178.58,178.47,178.53,30056.0,171.1925,171.2501,171.1446,171.2021,30056.0
2019-08-13 15:15:00,178.53,178.75,178.5,178.73,40280.0,171.2021,171.4131,171.1733,171.3939,40280.0
2019-08-13 15:20:00,178.75,178.78,178.61,178.69,31750.0,171.4131,171.4418,171.2788,171.3555,31750.0
2019-08-13 15:25:00,178.68,178.72,178.61,178.71,30415.0,171.3459,171.3843,171.2788,171.3747,30415.0
2019-08-13 15:30:00,178.7,178.73,178.56,178.61,54626.0,171.3651,171.3939,171.2309,171.2788,54626.0
2019-08-13 15:35:00,178.61,178.69,178.55,178.63,53790.0,171.2788,171.3555,171.2213,171.298,53790.0
2019-08-13 15:40:00,178.65,178.7,178.46,178.48,54376.0,171.3172,171.3651,171.135,171.1542,54376.0
2019-08-13 15:45:00,178.49,178.54,178.36,178.54,52895.0,171.1637,171.2117,171.0391,171.2117,52895.0
2019-08-13 15:50:00,178.54,178.71,178.47,178.71,109625.0,171.2117,171.3747,171.1446,171.3747,109625.0
2019-08-13 15:55:00,178.68,178.69,178.31,178.64,247822.0,171.3459,171.3555,170.9911,171.3076,247822.0
2019-08-14 09:30:00,176.24,176.88,175.68,176.46,308539.0,169.0061,169.6198,168.4691,169.2171,308539.0
2019-08-14 09:35:00,176.43,177.25,176.4,177.05,79916.0,169.1883,169.9746,169.1595,169.7829,79916.0
2019-08-14 09:40:00,176.95,177.0,176.15,176.21,56064.0,169.687,169.7349,168.9198,168.9773,56064.0
2019-08-14 09:45:00,176.23,176.3,175.84,175.87,109368.0,168.9965,169.0636,168.6225,168.6513,109368.0
2019-08-14 09:50:00,175.87,176.38,175.71,176.19,54358.0,168.6513,169.1404,168.4979,168.9582,54358.0
2019-08-14 09:55:00,176.18,176.23,175.92,176.21,39009.0,168.9486,168.9965,168.6992,168.9773,39009.0
2019-08-14 10:00:00,176.21,176.29,175.44,175.53,74064.0,168.9773,169.054,168.2389,168.3252,74064.0
2019-08-14 10:05:00,175.49,176.0,175.27,175.88,102903.0,168.2869,168.776,168.0759,168.6609,102903.0
2019-08-14 10:10:00,175.86,175.87,175.37,175.5,133462.0,168.6417,168.6513,168.1718,168.2965,133462.0
2019-08-14 10:15:00,175.49,175.76,175.13,175.13,42192.0,168.2869,168.5458,167.9417,167.9417,42192.0
2019-08-14 10:20:00,175.18,175.75,175.17,175.64,47031.0,167.9896,168.5362,167.98,168.4307,47031.0
2019-08-14 10:25:00,175.58,175.87,175.53,175.74,41173.0,168.3732,168.6513,168.3252,168.5266,41173.0
2019-08-14 10:30:00,175.77,175.77,175.51,175.6,18694.0,168.5554,168.5554,168.3061,168.3924,18694.0
2019-08-14 10:35:00,175.57,175.57,175.17,175.21,51861.0,168.3636,168.3636,167.98,168.0184,51861.0
2019-08-14 10:40:00,175.21,175.48,175.11,175.43,29680.0,168.0184,168.2773,167.9225,168.2293,29680.0
2019-08-14 10:45:00,175.44,175.44,175.06,175.11,35581.0,168.2389,168.2389,167.8745,167.9225,35581.0
2019-08-14 10:50:00,175.14,175.14,174.86,174.94,70411.0,167.9513,167.9513,167.6827,167.7595,70411.0
2019-08-14 10:55:00,174.93,175.0,174.56,174.8,47761.0,167.7499,167.817,167.3951,167.6252,47761.0
2019-08-14 11:00:00,174.79,174.99,174.56,174.66,32856.0,167.6156,167.8074,167.3951,167.491,32856.0
2019-08-14 11:05:00,174.66,174.73,174.34,174.37,62191.0,167.491,167.5581,167.1841,167.2129,62191.0
2019-08-14 11:10:00,174.34,174.44,174.14,174.15,44069.0,167.1841,167.28,166.9923,167.0019,44069.0
2019-08-14 11:15:00,174.14,174.29,173.89,174.16,77198.0,166.9923,167.1361,166.7526,167.0115,77198.0
2019-08-14 11:20:00,174.12,174.63,174.12,174.58,56808.0,166.9731,167.4622,166.9731,167.4142,56808.0
2019-08-14 11:25:00,174.53,174.67,174.43,174.52,36254.0,167.3663,167.5005,167.2704,167.3567,36254.0
2019-08-14 11:30:00,174.5,174.92,174.48,174.9,58248.0,167.3375,167.7403,167.3183,167.7211,58248.0
2019-08-14 11:35:00,174.92,174.95,174.56,174.78,36811.0,167.7403,167.7691,167.3951,167.606,36811.0
2019-08-14 11:40:00,174.77,174.82,174.21,174.28,49797.0,167.5964,167.6444,167.0594,167.1266,49797.0
2019-08-14 11:45:00,174.28,174.28,173.81,174.0,62317.0,167.1266,167.1266,166.6758,166.858,62317.0
2019-08-14 11:50:00,173.98,174.23,173.89,174.16,99247.0,166.8389,167.0786,166.7526,167.0115,99247.0
2019-08-14 11:55:00,174.17,174.21,173.83,174.11,26967.0,167.0211,167.0594,166.695,166.9635,26967.0
2019-08-14 12:00:00,174.11,174.11,173.66,173.73,39957.0,166.9635,166.9635,166.532,166.5991,39957.0
2019-08-14 12:05:00,173.74,173.87,173.34,173.4,72923.0,166.6087,166.7334,166.2251,166.2827,72923.0
2019-08-14 12:10:00,173.39,173.68,173.16,173.65,75186.0,166.2731,166.5512,166.0525,166.5224,75186.0
2019-08-14 12:15:00,173.66,173.86,173.5,173.86,32468.0,166.532,166.7238,166.3786,166.7238,32468.0
2019-08-14 12:20:00,173.88,174.01,173.7,173.96,30879.0,166.743,166.8676,166.5704,166.8197,30879.0
2019-08-14 12:25:00,173.95,173.98,173.72,173.87,48819.0,166.8101,166.8389,166.5895,166.7334,48819.0
2019-08-14 12:30:00,173.87,174.19,173.86,173.97,42936.0,166.7334,167.0402,166.7238,166.8293,42936.0
2019-08-14 12:35:00,173.98,174.13,173.92,174.05,25115.0,166.8389,166.9827,166.7813,166.906,25115.0
2019-08-14 12:40:00,174.07,174.08,173.8,174.01,31006.0,166.9252,166.9348,166.6663,166.8676,31006.0
2019-08-14 12:45:00,173.98,174.08,173.76,173.76,29938.0,166.8389,166.9348,166.6279,166.6279,29938.0
2019-08-14 12:50:00,173.76,173.87,173.6,173.68,21146.0,166.6279,166.7334,166.4745,166.5512,21146.0
2019-08-14 12:55:00,173.65,173.68,173.34,173.53,36924.0,166.5224,166.5512,166.2251,166.4073,36924.0
2019-08-14 13:00:00,173.51,173.87,173.21,173.76,51413.0,166.3882,166.7334,166.1005,166.6279,51413.0
2019-08-14 13:05:00,173.75,173.81,173.57,173.75,18153.0,166.6183,166.6758,166.4457,166.6183,18153.0
2019-08-14 13:10:00,173.74,174.03,173.68,174.02,50130.0,166.6087,166.8868,166.5512,166.8772,50130.0
2019-08-14 13:15:00,174.02,174.07,173.67,173.76,41347.0,166.8772,166.9252,166.5416,166.6279,41347.0
2019-08-14 13:20:00,173.75,174.15,173.74,174.11,32542.0,166.6183,167.0019,166.6087,166.9635,32542.0
2019-08-14 13:25:00,174.12,174.7,174.1,174.41,49050.0,166.9731,167.5293,166.9539,167.2512,49050.0
2019-08-14 13:30:00,174.4,174.57,174.26,174.37,92698.0,167.2416,167.4046,167.1074,167.2129,92698.0
2019-08-14 13:35:00,174.36,174.84,174.29,174.7,39980.0,167.2033,167.6636,167.1361,167.5293,39980.0
2019-08-14 13:40:00,174.72,174.86,174.67,174.76,58850.0,167.5485,167.6827,167.5005,167.5868,58850.0
2019-08-14 13:45:00,174.74,174.75,174.51,174.56,40561.0,167.5677,167.5773,167.3471,167.3951,40561.0
2019-08-14 13:50:00,174.58,174.74,174.52,174.61,85283.0,167.4142,167.5677,167.3567,167.443,85283.0
2019-08-14 13:55:00,174.63,174.66,174.43,174.62,18984.0,167.4622,167.491,167.2704,167.4526,18984.0
2019-08-14 14:00:00,174.6,174.61,174.18,174.18,26275.0,167.4334,167.443,167.0307,167.0307,26275.0
2019-08-14 14:05:00,174.17,174.39,174.01,174.39,44791.0,167.0211,167.232,166.8676,167.232,44791.0
2019-08-14 14:10:00,174.38,174.6,174.29,174.35,29667.0,167.2224,167.4334,167.1361,167.1937,29667.0
2019-08-14 14:15:00,174.35,174.73,174.35,174.68,24488.0,167.1937,167.5581,167.1937,167.5101,24488.0
2019-08-14 14:20:00,174.63,174.63,174.28,174.3,41134.0,167.4622,167.4622,167.1266,167.1457,41134.0
2019-08-14 14:25:00,174.33,174.46,174.22,174.22,33435.0,167.1745,167.2992,167.069,167.069,33435.0
2019-08-14 14:30:00,174.25,174.43,173.96,173.98,40901.0,167.0978,167.2704,166.8197,166.8389,40901.0
2019-08-14 14:35:00,174.05,174.1,173.7,173.76,26488.0,166.906,166.9539,166.5704,166.6279,26488.0
2019-08-14 14:40:00,173.75,173.81,173.48,173.63,35466.0,166.6183,166.6758,166.3594,166.5032,35466.0
2019-08-14 14:45:00,173.7,173.93,173.59,173.76,39705.0,166.5704,166.7909,166.4649,166.6279,39705.0
2019-08-14 14:50:00,173.7,174.1,173.62,174.05,28832.0,166.5704,166.9539,166.4936,166.906,28832.0
2019-08-14 14:55:00,174.04,174.25,173.94,173.94,87896.0,166.8964,167.0978,166.8005,166.8005,87896.0
2019-08-14 15:00:00,173.94,174.67,173.81,174.61,76808.0,166.8005,167.5005,166.6758,167.443,76808.0
2019-08-14 15:05:00,174.56,174.84,174.52,174.57,43151.0,167.3951,167.6636,167.3567,167.4046,43151.0
2019-08-14 15:10:00,174.53,174.75,174.41,174.48,33619.0,167.3663,167.5773,167.2512,167.3183,33619.0
2019-08-14 15:15:00,174.46,174.46,174.06,174.08,51282.0,167.2992,167.2992,166.9156,166.9348,51282.0
2019-08-14 15:20:00,174.08,174.08,173.63,173.7,76340.0,166.9348,166.9348,166.5032,166.5704,76340.0
2019-08-14 15:25:00,173.68,174.61,173.68,174.16,68075.0,166.5512,167.443,166.5512,167.0115,68075.0
2019-08-14 15:30:00,174.1,174.1,173.54,173.98,53012.0,166.9539,166.9539,166.4169,166.8389,53012.0
2019-08-14 15:35:00,173.98,174.16,173.76,174.14,53302.0,166.8389,167.0115,166.6279,166.9923,53302.0
2019-08-14 15:40:00,174.13,174.26,173.69,173.95,81270.0,166.9827,167.1074,166.5608,166.8101,81270.0
2019-08-14 15:45:00,173.95,174.12,173.67,173.7,102785.0,166.8101,166.9731,166.5416,166.5704,102785.0
2019-08-14 15:50:00,173.73,174.28,173.65,174.27,130682.0,166.5991,167.1266,166.5224,167.117,130682.0
2019-08-14 15:55:00,174.26,174.26,173.44,173.52,312420.0,167.1074,167.1074,166.321,166.3977,312420.0
2019-08-15 09:30:00,174.26,175.28,173.82,175.08,255144.0,167.3444,168.3239,166.9218,168.1318,255144.0
2019-08-15 09:35:00,175.08,175.09,174.14,174.2,76585.0,168.1318,168.1414,167.2291,167.2868,76585.0
2019-08-15 09:40:00,174.25,174.5,173.52,174.34,79047.0,167.3348,167.5749,166.6337,167.4212,79047.0
2019-08-15 09:45:00,174.42,175.1,174.22,174.85,40216.0,167.498,168.151,167.306,167.911,40216.0
2019-08-15 09:50:00,174.85,175.52,174.7,175.42,49946.0,167.911,168.5544,167.7669,168.4583,49946.0
2019-08-15 09:55:00,175.41,175.72,175.27,175.52,180949.0,168.4487,168.7464,168.3143,168.5544,180949.0
2019-08-15 10:00:00,175.42,175.86,175.17,175.33,47265.0,168.4583,168.8809,168.2183,168.3719,47265.0
2019-08-15 10:05:00,175.3,175.42,175.03,175.26,49116.0,168.3431,168.4583,168.0838,168.3047,49116.0
2019-08-15 10:10:00,175.25,175.79,175.21,175.55,37491.0,168.2951,168.8137,168.2567,168.5832,37491.0
2019-08-15 10:15:00,175.51,175.66,175.25,175.4,35629.0,168.5448,168.6888,168.2951,168.4391,35629.0
2019-08-15 10:20:00,175.42,175.75,175.21,175.68,30492.0,168.4583,168.7752,168.2567,168.708,30492.0
2019-08-15 10:25:00,175.68,175.92,175.37,175.37,45136.0,168.708,168.9385,168.4103,168.4103,45136.0
2019-08-15 10:30:00,175.36,175.76,175.12,175.7,66715.0,168.4007,168.7848,168.1702,168.7272,66715.0
2019-08-15 10:35:00,175.68,175.82,175.53,175.59,39755.0,168.708,168.8425,168.564,168.6216,39755.0
2019-08-15 10:40:00,175.52,175.96,175.44,175.96,41157.0,168.5544,168.9769,168.4775,168.9769,41157.0
2019-08-15 10:45:00,175.97,176.09,175.64,175.93,118787.0,168.9865,169.1018,168.6696,168.9481,118787.0
2019-08-15 10:50:00,175.92,176.21,175.75,176.11,67762.0,168.9385,169.217,168.7752,169.121,67762.0
2019-08-15 10:55:00,176.07,176.1,175.65,175.8,41435.0,169.0825,169.1114,168.6792,168.8233,41435.0
2019-08-15 11:00:00,175.75,175.84,175.29,175.39,38382.0,168.7752,168.8617,168.3335,168.4295,38382.0
2019-08-15 11:05:00,175.35,175.5,175.0,175.08,45992.0,168.3911,168.5352,168.055,168.1318,45992.0
2019-08-15 11:10:00,175.03,175.27,174.86,175.0,58975.0,168.0838,168.3143,167.9206,168.055,58975.0
2019-08-15 11:15:00,175.0,175.2,174.88,175.15,32892.0,168.055,168.2471,167.9398,168.1991,32892.0
2019-08-15 11:20:00,175.15,175.41,174.79,175.3,49751.0,168.1991,168.4487,167.8533,168.3431,49751.0
2019-08-15 11:25:00,175.31,175.78,175.22,175.69,38982.0,168.3527,168.8041,168.2663,168.7176,38982.0
2019-08-15 11:30:00,175.72,175.79,175.54,175.66,47262.0,168.7464,168.8137,168.5736,168.6888,47262.0
2019-08-15 11:35:00,175.67,175.93,175.66,175.89,30891.0,168.6984,168.9481,168.6888,168.9097,30891.0
2019-08-15 11:40:00,175.86,175.97,175.76,175.9,59321.0,168.8809,168.9865,168.7848,168.9193,59321.0
2019-08-15 11:45:00,175.89,176.12,175.78,175.81,39116.0,168.9097,169.1306,168.8041,168.8329,39116.0
2019-08-15 11:50:00,175.84,176.02,175.77,175.97,34010.0,168.8617,169.0345,168.7945,168.9865,34010.0
2019-08-15 11:55:00,175.98,176.55,175.9,176.55,66772.0,168.9961,169.5435,168.9193,169.5435,66772.0
2019-08-15 12:00:00,176.53,176.76,176.39,176.73,137455.0,169.5243,169.7452,169.3898,169.7164,137455.0
2019-08-15 12:05:00,176.71,177.02,176.67,176.88,121158.0,169.6971,169.9948,169.6587,169.8604,121158.0
2019-08-15 12:10:00,176.87,176.9,176.67,176.68,61034.0,169.8508,169.8796,169.6587,169.6683,61034.0
2019-08-15 12:15:00,176.7,176.83,176.65,176.81,22392.0,169.6875,169.8124,169.6395,169.7932,22392.0
2019-08-15 12:20:00,176.83,176.95,176.52,176.57,38942.0,169.8124,169.9276,169.5147,169.5627,38942.0
2019-08-15 12:25:00,176.55,176.6,176.27,176.27,23782.0,169.5435,169.5915,169.2746,169.2746,23782.0
2019-08-15 12:30:00,176.38,176.48,176.33,176.41,24264.0,169.3802,169.4763,169.3322,169.4091,24264.0
2019-08-15 12:35:00,176.47,176.56,176.3,176.35,17351.0,169.4667,169.5531,169.3034,169.3514,17351.0
2019-08-15 12:40:00,176.34,176.39,176.25,176.31,14241.0,169.3418,169.3898,169.2554,169.313,14241.0
2019-08-15 12:45:00,176.27,176.33,176.16,176.2,14979.0,169.2746,169.3322,169.169,169.2074,14979.0
2019-08-15 12:50:00,176.23,176.3,176.05,176.11,25487.0,169.2362,169.3034,169.0633,169.121,25487.0
2019-08-15 12:55:00,176.12,176.34,176.06,176.27,16992.0,169.1306,169.3418,169.0729,169.2746,16992.0
2019-08-15 13:00:00,176.27,176.52,176.26,176.42,20409.0,169.2746,169.5147,169.265,169.4187,20409.0
2019-08-15 13:05:00,176.39,176.47,176.26,176.39,17956.0,169.3898,169.4667,169.265,169.3898,17956.0
2019-08-15 13:10:00,176.39,176.44,176.18,176.19,20921.0,169.3898,169.4379,169.1882,169.1978,20921.0
2019-08-15 13:15:00,176.18,176.53,176.18,176.51,19955.0,169.1882,169.5243,169.1882,169.5051,19955.0
2019-08-15 13:20:00,176.51,176.59,176.3,176.35,20462.0,169.5051,169.5819,169.3034,169.3514,20462.0
2019-08-15 13:25:00,176.35,176.35,175.99,176.08,26275.0,169.3514,169.3514,169.0057,169.0921,26275.0
2019-08-15 13:30:00,176.06,176.23,176.03,176.2,19546.0,169.0729,169.2362,169.0441,169.2074,19546.0
2019-08-15 13:35:00,176.17,176.17,175.82,175.89,26966.0,169.1786,169.1786,168.8425,168.9097,26966.0
2019-08-15 13:40:00,175.94,175.97,175.56,175.67,28060.0,168.9577,168.9865,168.5928,168.6984,28060.0
2019-08-15 13:45:00,175.63,175.64,175.13,175.32,38236.0,168.66,168.6696,168.1798,168.3623,38236.0
2019-08-15 13:50:00,175.36,175.36,174.68,174.94,43420.0,168.4007,168.4007,167.7477,167.9974,43420.0
2019-08-15 13:55:00,174.98,175.06,174.72,174.97,46851.0,168.0358,168.1126,167.7861,168.0262,46851.0
2019-08-15 14:00:00,174.98,175.2,174.78,174.96,155308.0,168.0358,168.2471,167.8437,168.0166,155308.0
2019-08-15 14:05:00,174.94,175.31,174.9,175.19,23075.0,167.9974,168.3527,167.959,168.2375,23075.0
2019-08-15 14:10:00,175.25,175.88,175.25,175.62,109665.0,168.2951,168.9001,168.2951,168.6504,109665.0
2019-08-15 14:15:00,175.62,175.68,175.34,175.43,24712.0,168.6504,168.708,168.3815,168.4679,24712.0
2019-08-15 14:20:00,175.43,175.94,175.4,175.85,28274.0,168.4679,168.9577,168.4391,168.8713,28274.0
2019-08-15 14:25:00,175.77,176.03,175.74,175.92,31557.0,168.7945,169.0441,168.7656,168.9385,31557.0
2019-08-15 14:30:00,175.96,176.05,175.68,176.04,36393.0,168.9769,169.0633,168.708,169.0537,36393.0
2019-08-15 14:35:00,175.95,176.04,175.59,175.76,38355.0,168.9673,169.0537,168.6216,168.7848,38355.0
2019-08-15 14:40:00,175.76,175.92,175.7,175.81,22186.0,168.7848,168.9385,168.7272,168.8329,22186.0
2019-08-15 14:45:00,175.82,176.0,175.77,175.85,31770.0,168.8425,169.0153,168.7945,168.8713,31770.0
2019-08-15 14:50:00,175.87,176.0,175.49,175.99,42842.0,168.8905,169.0153,168.5256,169.0057,42842.0
2019-08-15 14:55:00,176.0,176.04,175.84,175.85,20413.0,169.0153,169.0537,168.8617,168.8713,20413.0
2019-08-15 15:00:00,175.96,176.44,175.92,176.39,30789.0,168.9769,169.4379,168.9385,169.3898,30789.0
2019-08-15 15:05:00,176.43,176.54,176.33,176.44,28478.0,169.4283,169.5339,169.3322,169.4379,28478.0
2019-08-15 15:10:00,176.47,176.51,176.23,176.38,26083.0,169.4667,169.5051,169.2362,169.3802,26083.0
2019-08-15 15:15:00,176.36,176.37,176.2,176.3,22118.0,169.361,169.3706,169.2074,169.3034,22118.0
2019-08-15 15:20:00,176.27,176.42,176.17,176.19,20842.0,169.2746,169.4187,169.1786,169.1978,20842.0
2019-08-15 15:25:00,176.2,176.28,176.04,176.12,22853.0,169.2074,169.2842,169.0537,169.1306,22853.0
2019-08-15 15:30:00,176.1,176.27,176.01,176.22,38759.0,169.1114,169.2746,169.0249,169.2266,38759.0
2019-08-15 15:35:00,176.22,176.45,176.14,176.4,119608.0,169.2266,169.4475,169.1498,169.3994,119608.0
2019-08-15 15:40:00,176.42,176.73,176.27,176.63,48734.0,169.4187,169.7164,169.2746,169.6203,48734.0
2019-08-15 15:45:00,176.66,176.88,176.55,176.75,42814.0,169.6491,169.8604,169.5435,169.7356,42814.0
2019-08-15 15:50:00,176.76,176.85,176.6,176.73,76942.0,169.7452,169.8316,169.5915,169.7164,76942.0
2019-08-15 15:55:00,176.73,176.81,176.17,176.28,201131.0,169.7164,169.7932,169.1786,169.2842,201131.0
2019-08-16 09:30:00,178.0,178.44,177.62,178.28,380778.0,170.936,171.3585,170.571,171.2048,380778.0
2019-08-16 09:35:00,178.28,178.49,178.01,178.15,57155.0,171.2048,171.4065,170.9456,171.08,57155.0
2019-08-16 09:40:00,178.13,178.17,177.33,177.33,61595.0,171.0608,171.0992,170.2925,170.2925,61595.0
2019-08-16 09:45:00,177.42,177.86,177.33,177.38,61936.0,170.379,170.8015,170.2925,170.3406,61936.0
2019-08-16 09:50:00,177.4,177.73,177.35,177.53,30413.0,170.3598,170.6767,170.3117,170.4846,30413.0
2019-08-16 09:55:00,177.53,177.61,177.3,177.45,48527.0,170.4846,170.5614,170.2637,170.4078,48527.0
2019-08-16 10:00:00,177.45,177.8,177.4,177.78,46437.0,170.4078,170.7439,170.3598,170.7247,46437.0
2019-08-16 10:05:00,177.8,177.91,177.34,177.41,51901.0,170.7439,170.8495,170.3021,170.3694,51901.0
2019-08-16 10:10:00,177.44,177.5,177.28,177.47,44672.0,170.3982,170.4558,170.2445,170.427,44672.0
2019-08-16 10:15:00,177.48,177.54,177.26,177.27,41756.0,170.4366,170.4942,170.2253,170.2349,41756.0
2019-08-16 10:20:00,177.26,178.21,177.2,177.92,52311.0,170.2253,171.1376,170.1677,170.8591,52311.0
2019-08-16 10:25:00,177.93,178.12,177.51,177.62,34485.0,170.8687,171.0512,170.4654,170.571,34485.0
2019-08-16 10:30:00,177.59,177.83,177.57,177.69,19943.0,170.5422,170.7727,170.523,170.6383,19943.0
2019-08-16 10:35:00,177.68,177.96,177.65,177.9,19370.0,170.6287,170.8975,170.5998,170.8399,19370.0
2019-08-16 10:40:00,177.93,178.32,177.87,178.24,32844.0,170.8687,171.2433,170.8111,171.1664,32844.0
2019-08-16 10:45:00,178.28,178.37,178.17,178.21,27247.0,171.2048,171.2913,171.0992,171.1376,27247.0
2019-08-16 10:50:00,178.23,178.35,178.14,178.23,20536.0,171.1568,171.2721,171.0704,171.1568,20536.0
2019-08-16 10:55:00,178.23,178.58,178.2,178.58,31726.0,171.1568,171.4929,171.128,171.4929,31726.0
2019-08-16 11:00:00,178.58,178.75,178.52,178.7,28416.0,171.4929,171.6562,171.4353,171.6082,28416.0
2019-08-16 11:05:00,178.66,178.75,178.61,178.71,20439.0,171.5698,171.6562,171.5217,171.6178,20439.0
2019-08-16 11:10:00,178.69,178.72,178.21,178.24,32044.0,171.5986,171.6274,171.1376,171.1664,32044.0
2019-08-16 11:15:00,178.21,178.3,177.95,178.07,30101.0,171.1376,171.224,170.8879,171.0032,30101.0
2019-08-16 11:20:00,178.09,178.35,178.07,178.35,18990.0,171.0224,171.2721,171.0032,171.2721,18990.0
2019-08-16 11:25:00,178.35,178.38,178.2,178.3,28068.0,171.2721,171.3009,171.128,171.224,28068.0
2019-08-16 11:30:00,178.28,178.28,177.97,178.25,28328.0,171.2048,171.2048,170.9071,171.176,28328.0
2019-08-16 11:35:00,178.23,178.31,178.05,178.07,20288.0,171.1568,171.2336,170.984,171.0032,20288.0
2019-08-16 11:40:00,178.08,178.26,177.97,178.01,30955.0,171.0128,171.1856,170.9071,170.9456,30955.0
2019-08-16 11:45:00,177.99,178.22,177.95,178.22,17472.0,170.9263,171.1472,170.8879,171.1472,17472.0
2019-08-16 11:50:00,178.2,178.27,178.16,178.2,14447.0,171.128,171.1952,171.0896,171.128,14447.0
2019-08-16 11:55:00,178.22,178.25,178.13,178.13,14707.0,171.1472,171.176,171.0608,171.0608,14707.0
2019-08-16 12:00:00,178.14,178.18,177.98,178.0,23773.0,171.0704,171.1088,170.9167,170.936,23773.0
2019-08-16 12:05:00,177.99,178.05,177.95,177.98,19306.0,170.9263,170.984,170.8879,170.9167,19306.0
2019-08-16 12:10:00,178.0,178.01,177.85,177.9,13099.0,170.936,170.9456,170.7919,170.8399,13099.0
2019-08-16 12:15:00,177.88,177.92,177.58,177.71,32723.0,170.8207,170.8591,170.5326,170.6575,32723.0
2019-08-16 12:20:00,177.79,177.98,177.79,177.89,14080.0,170.7343,170.9167,170.7343,170.8303,14080.0
2019-08-16 12:25:00,177.92,178.08,177.92,178.01,25574.0,170.8591,171.0128,170.8591,170.9456,25574.0
2019-08-16 12:30:00,177.99,178.18,177.98,178.17,27234.0,170.9263,171.1088,170.9167,171.0992,27234.0
2019-08-16 12:35:00,178.18,178.23,178.14,178.15,12014.0,171.1088,171.1568,171.0704,171.08,12014.0
2019-08-16 12:40:00,178.17,178.23,178.12,178.19,17827.0,171.0992,171.1568,171.0512,171.1184,17827.0
2019-08-16 12:45:00,178.19,178.28,178.12,178.16,12722.0,171.1184,171.2048,171.0512,171.0896,12722.0
2019-08-16 12:50:00,178.2,178.25,178.01,178.04,12535.0,171.128,171.176,170.9456,170.9744,12535.0
2019-08-16 12:55:00,178.06,178.16,178.04,178.16,11757.0,170.9936,171.0896,170.9744,171.0896,11757.0
2019-08-16 13:00:00,178.16,178.3,178.14,178.19,21621.0,171.0896,171.224,171.0704,171.1184,21621.0
2019-08-16 13:05:00,178.22,178.31,178.17,178.29,14073.0,171.1472,171.2336,171.0992,171.2144,14073.0
2019-08-16 13:10:00,178.28,178.36,178.24,178.33,20637.0,171.2048,171.2817,171.1664,171.2529,20637.0
2019-08-16 13:15:00,178.32,178.39,178.22,178.35,14732.0,171.2433,171.3105,171.1472,171.2721,14732.0
2019-08-16 13:20:00,178.35,178.4,178.32,178.39,12151.0,171.2721,171.3201,171.2433,171.3105,12151.0
2019-08-16 13:25:00,178.39,178.44,178.34,178.42,18916.0,171.3105,171.3585,171.2625,171.3393,18916.0
2019-08-16 13:30:00,178.44,178.45,178.35,178.38,19461.0,171.3585,171.3681,171.2721,171.3009,19461.0
2019-08-16 13:35:00,178.39,178.39,178.26,178.28,16854.0,171.3105,171.3105,171.1856,171.2048,16854.0
2019-08-16 13:40:00,178.29,178.36,178.23,178.24,27789.0,171.2144,171.2817,171.1568,171.1664,27789.0
2019-08-16 13:45:00,178.24,178.24,178.14,178.19,24529.0,171.1664,171.1664,171.0704,171.1184,24529.0
2019-08-16 13:50:00,178.18,178.27,178.18,178.24,9748.0,171.1088,171.1952,171.1088,171.1664,9748.0
2019-08-16 13:55:00,178.23,178.39,178.22,178.32,18388.0,171.1568,171.3105,171.1472,171.2433,18388.0
2019-08-16 14:00:00,178.32,178.35,178.22,178.3,22215.0,171.2433,171.2721,171.1472,171.224,22215.0
2019-08-16 14:05:00,178.3,178.36,178.19,178.19,29937.0,171.224,171.2817,171.1184,171.1184,29937.0
2019-08-16 14:10:00,178.19,178.23,178.07,178.21,18968.0,171.1184,171.1568,171.0032,171.1376,18968.0
2019-08-16 14:15:00,178.23,178.26,178.08,178.16,14917.0,171.1568,171.1856,171.0128,171.0896,14917.0
2019-08-16 14:20:00,178.17,178.28,178.15,178.21,11003.0,171.0992,171.2048,171.08,171.1376,11003.0
2019-08-16 14:25:00,178.21,178.23,178.1,178.17,13005.0,171.1376,171.1568,171.032,171.0992,13005.0
2019-08-16 14:30:00,178.13,178.18,178.06,178.18,15233.0,171.0608,171.1088,170.9936,171.1088,15233.0
2019-08-16 14:35:00,178.18,178.24,177.91,177.98,20044.0,171.1088,171.1664,170.8495,170.9167,20044.0
2019-08-16 14:40:00,177.98,178.07,177.94,178.01,25529.0,170.9167,171.0032,170.8783,170.9456,25529.0
2019-08-16 14:45:00,178.03,178.19,178.02,178.17,13212.0,170.9648,171.1184,170.9552,171.0992,13212.0
2019-08-16 14:50:00,178.17,178.2,178.09,178.16,12061.0,171.0992,171.128,171.0224,171.0896,12061.0
2019-08-16 14:55:00,178.15,178.28,178.15,178.22,23703.0,171.08,171.2048,171.08,171.1472,23703.0
2019-08-16 15:00:00,178.19,178.38,178.18,178.36,22066.0,171.1184,171.3009,171.1088,171.2817,22066.0
2019-08-16 15:05:00,178.37,178.54,178.37,178.51,52413.0,171.2913,171.4545,171.2913,171.4257,52413.0
2019-08-16 15:10:00,178.51,178.51,178.39,178.48,24698.0,171.4257,171.4257,171.3105,171.3969,24698.0
2019-08-16 15:15:00,178.47,178.52,178.4,178.45,17738.0,171.3873,171.4353,171.3201,171.3681,17738.0
2019-08-16 15:20:00,178.44,178.48,178.19,178.21,26006.0,171.3585,171.3969,171.1184,171.1376,26006.0
2019-08-16 15:25:00,178.22,178.31,178.21,178.23,24250.0,171.1472,171.2336,171.1376,171.1568,24250.0
2019-08-16 15:30:00,178.19,178.21,178.11,178.12,42695.0,171.1184,171.1376,171.0416,171.0512,42695.0
2019-08-16 15:35:00,178.12,178.18,178.09,178.14,38197.0,171.0512,171.1088,171.0224,171.0704,38197.0
2019-08-16 15:40:00,178.14,178.24,178.11,178.13,86806.0,171.0704,171.1664,171.0416,171.0608,86806.0
2019-08-16 15:45:00,178.12,178.15,178.02,178.11,56282.0,171.0512,171.08,170.9552,171.0416,56282.0
2019-08-16 15:50:00,178.12,178.55,178.1,178.52,126761.0,171.0512,171.4641,171.032,171.4353,126761.0
2019-08-16 15:55:00,178.55,178.67,178.15,178.29,232812.0,171.4641,171.5794,171.08,171.2144,232812.0
2019-08-19 09:30:00,180.42,180.42,180.16,180.32,168093.0,173.2599,173.2599,173.0102,173.1639,168093.0
2019-08-19 09:35:00,180.33,180.34,179.73,179.75,100533.0,173.1735,173.1831,172.5973,172.6165,100533.0
2019-08-19 09:40:00,179.73,179.82,179.53,179.79,39928.0,172.5973,172.6837,172.4052,172.6549,39928.0
2019-08-19 09:45:00,179.79,179.82,179.14,179.25,81739.0,172.6549,172.6837,172.0307,172.1363,81739.0
2019-08-19 09:50:00,179.22,179.34,178.61,178.66,60530.0,172.1075,172.2228,171.5217,171.5698,60530.0
2019-08-19 09:55:00,178.63,178.92,178.45,178.89,243121.0,171.541,171.8194,171.3681,171.7906,243121.0
2019-08-19 10:00:00,178.88,178.97,178.72,178.77,54533.0,171.781,171.8675,171.6274,171.6754,54533.0
2019-08-19 10:05:00,178.76,178.84,178.51,178.52,53227.0,171.6658,171.7426,171.4257,171.4353,53227.0
2019-08-19 10:10:00,178.5,178.55,178.12,178.37,57287.0,171.4161,171.4641,171.0512,171.2913,57287.0
2019-08-19 10:15:00,178.37,178.8,178.29,178.78,48296.0,171.2913,171.7042,171.2144,171.685,48296.0
2019-08-19 10:20:00,178.76,178.79,178.36,178.38,50165.0,171.6658,171.6946,171.2817,171.3009,50165.0
2019-08-19 10:25:00,178.38,178.67,178.36,178.62,41796.0,171.3009,171.5794,171.2817,171.5313,41796.0
2019-08-19 10:30:00,178.62,179.14,178.59,179.09,103867.0,171.5313,172.0307,171.5025,171.9827,103867.0
2019-08-19 10:35:00,179.07,179.26,179.04,179.21,43613.0,171.9635,172.1459,171.9347,172.0979,43613.0
2019-08-19 10:40:00,179.2,179.34,179.15,179.19,40678.0,172.0883,172.2228,172.0403,172.0787,40678.0
2019-08-19 10:45:00,179.17,179.26,179.0,179.24,42605.0,172.0595,172.1459,171.8963,172.1267,42605.0
2019-08-19 10:50:00,179.25,179.5,179.16,179.46,38834.0,172.1363,172.3764,172.0499,172.338,38834.0
2019-08-19 10:55:00,179.45,179.49,179.37,179.4,37231.0,172.3284,172.3668,172.2516,172.2804,37231.0
2019-08-19 11:00:00,179.4,179.46,179.36,179.44,30793.0,172.2804,172.338,172.242,172.3188,30793.0
2019-08-19 11:05:00,179.42,179.56,179.38,179.42,37847.0,172.2996,172.434,172.2612,172.2996,37847.0
2019-08-19 11:10:00,179.44,179.54,179.42,179.43,25644.0,172.3188,172.4148,172.2996,172.3092,25644.0
2019-08-19 11:15:00,179.45,179.62,179.38,179.53,41903.0,172.3284,172.4917,172.2612,172.4052,41903.0
2019-08-19 11:20:00,179.55,179.68,179.51,179.62,30596.0,172.4244,172.5493,172.386,172.4917,30596.0
2019-08-19 11:25:00,179.65,179.72,179.59,179.64,27797.0,172.5205,172.5877,172.4629,172.5109,27797.0
2019-08-19 11:30:00,179.67,179.68,179.51,179.56,30618.0,172.5397,172.5493,172.386,172.434,30618.0
2019-08-19 11:35:00,179.54,179.67,179.52,179.61,23388.0,172.4148,172.5397,172.3956,172.4821,23388.0
2019-08-19 11:40:00,179.62,179.71,179.57,179.66,33477.0,172.4917,172.5781,172.4436,172.5301,33477.0
2019-08-19 11:45:00,179.68,179.7,179.36,179.41,28164.0,172.5493,172.5685,172.242,172.29,28164.0
2019-08-19 11:50:00,179.44,179.48,179.2,179.48,27615.0,172.3188,172.3572,172.0883,172.3572,27615.0
2019-08-19 11:55:00,179.5,179.53,179.35,179.43,30692.0,172.3764,172.4052,172.2324,172.3092,30692.0
2019-08-19 12:00:00,179.39,179.44,179.26,179.31,18998.0,172.2708,172.3188,172.1459,172.194,18998.0
2019-08-19 12:05:00,179.34,179.37,179.29,179.33,18357.0,172.2228,172.2516,172.1748,172.2132,18357.0
2019-08-19 12:10:00,179.33,179.47,179.33,179.45,28050.0,172.2132,172.3476,172.2132,172.3284,28050.0
2019-08-19 12:15:00,179.47,179.55,179.44,179.53,47440.0,172.3476,172.4244,172.3188,172.4052,47440.0
2019-08-19 12:20:00,179.53,179.54,179.44,179.44,24768.0,172.4052,172.4148,172.3188,172.3188,24768.0
2019-08-19 12:25:00,179.45,179.49,179.37,179.45,36852.0,172.3284,172.3668,172.2516,172.3284,36852.0
2019-08-19 12:30:00,179.44,179.45,179.25,179.28,25642.0,172.3188,172.3284,172.1363,172.1652,25642.0
2019-08-19 12:35:00,179.29,179.44,179.26,179.44,25069.0,172.1748,172.3188,172.1459,172.3188,25069.0
2019-08-19 12:40:00,179.44,179.45,179.39,179.45,16688.0,172.3188,172.3284,172.2708,172.3284,16688.0
2019-08-19 12:45:00,179.45,179.68,179.44,179.68,40911.0,172.3284,172.5493,172.3188,172.5493,40911.0
2019-08-19 12:50:00,179.67,179.67,179.6,179.65,28154.0,172.5397,172.5397,172.4725,172.5205,28154.0
2019-08-19 12:55:00,179.63,179.65,179.59,179.6,17234.0,172.5013,172.5205,172.4629,172.4725,17234.0
2019-08-19 13:00:00,179.58,179.65,179.56,179.6,23648.0,172.4532,172.5205,172.434,172.4725,23648.0
2019-08-19 13:05:00,179.59,179.61,179.42,179.47,31285.0,172.4629,172.4821,172.2996,172.3476,31285.0
2019-08-19 13:10:00,179.49,179.53,179.47,179.48,13678.0,172.3668,172.4052,172.3476,172.3572,13678.0
2019-08-19 13:15:00,179.47,179.53,179.39,179.51,21724.0,172.3476,172.4052,172.2708,172.386,21724.0
2019-08-19 13:20:00,179.54,179.63,179.53,179.57,31634.0,172.4148,172.5013,172.4052,172.4436,31634.0
2019-08-19 13:25:00,179.62,179.62,179.56,179.6,23514.0,172.4917,172.4917,172.434,172.4725,23514.0
2019-08-19 13:30:00,179.6,179.62,179.52,179.54,33705.0,172.4725,172.4917,172.3956,172.4148,33705.0
2019-08-19 13:35:00,179.55,179.62,179.54,179.56,28200.0,172.4244,172.4917,172.4148,172.434,28200.0
2019-08-19 13:40:00,179.56,179.66,179.52,179.57,45193.0,172.434,172.5301,172.3956,172.4436,45193.0
2019-08-19 13:45:00,179.57,179.59,179.51,179.58,34631.0,172.4436,172.4629,172.386,172.4532,34631.0
2019-08-19 13:50:00,179.58,179.62,179.51,179.52,22754.0,172.4532,172.4917,172.386,172.3956,22754.0
2019-08-19 13:55:00,179.52,179.53,179.44,179.45,21085.0,172.3956,172.4052,172.3188,172.3284,21085.0
2019-08-19 14:00:00,179.43,179.5,179.38,179.5,35752.0,172.3092,172.3764,172.2612,172.3764,35752.0
2019-08-19 14:05:00,179.49,179.57,179.48,179.55,30389.0,172.3668,172.4436,172.3572,172.4244,30389.0
2019-08-19 14:10:00,179.55,179.72,179.54,179.67,56867.0,172.4244,172.5877,172.4148,172.5397,56867.0
2019-08-19 14:15:00,179.69,179.77,179.62,179.62,45670.0,172.5589,172.6357,172.4917,172.4917,45670.0
2019-08-19 14:20:00,179.59,179.72,179.59,179.68,20964.0,172.4629,172.5877,172.4629,172.5493,20964.0
2019-08-19 14:25:00,179.68,179.82,179.62,179.8,37832.0,172.5493,172.6837,172.4917,172.6645,37832.0
2019-08-19 14:30:00,179.83,179.86,179.76,179.84,33147.0,172.6933,172.7221,172.6261,172.7029,33147.0
2019-08-19 14:35:00,179.83,179.94,179.83,179.88,34471.0,172.6933,172.799,172.6933,172.7413,34471.0
2019-08-19 14:40:00,179.89,179.97,179.84,179.95,64283.0,172.7509,172.8278,172.7029,172.8086,64283.0
2019-08-19 14:45:00,179.95,179.96,179.91,179.94,31934.0,172.8086,172.8182,172.7702,172.799,31934.0
2019-08-19 14:50:00,179.94,180.04,179.9,179.96,54258.0,172.799,172.895,172.7605,172.8182,54258.0
2019-08-19 14:55:00,179.97,179.98,179.75,179.76,31921.0,172.8278,172.8374,172.6165,172.6261,31921.0
2019-08-19 15:00:00,179.77,179.85,179.6,179.77,23145.0,172.6357,172.7125,172.4725,172.6357,23145.0
2019-08-19 15:05:00,179.74,179.83,179.68,179.7,37231.0,172.6069,172.6933,172.5493,172.5685,37231.0
2019-08-19 15:10:00,179.7,179.74,179.64,179.69,25792.0,172.5685,172.6069,172.5109,172.5589,25792.0
2019-08-19 15:15:00,179.69,179.71,179.53,179.6,41257.0,172.5589,172.5781,172.4052,172.4725,41257.0
2019-08-19 15:20:00,179.6,179.71,179.55,179.67,31530.0,172.4725,172.5781,172.4244,172.5397,31530.0
2019-08-19 15:25:00,179.7,179.77,179.66,179.76,29369.0,172.5685,172.6357,172.5301,172.6261,29369.0
2019-08-19 15:30:00,179.75,179.83,179.72,179.8,56919.0,172.6165,172.6933,172.5877,172.6645,56919.0
2019-08-19 15:35:00,179.81,179.99,179.8,179.91,63015.0,172.6741,172.847,172.6645,172.7702,63015.0
2019-08-19 15:40:00,179.9,179.99,179.83,179.98,63315.0,172.7605,172.847,172.6933,172.8374,63315.0
2019-08-19 15:45:00,179.98,179.98,179.83,179.95,70870.0,172.8374,172.8374,172.6933,172.8086,70870.0
2019-08-19 15:50:00,179.95,179.98,179.86,179.93,104146.0,172.8086,172.8374,172.7221,172.7894,104146.0
2019-08-19 15:55:00,179.93,180.0,179.69,179.74,272640.0,172.7894,172.8566,172.5589,172.6069,272640.0
2019-08-20 09:30:00,179.43,179.99,178.49,179.42,137626.0,172.3092,172.847,171.4065,172.2996,137626.0
2019-08-20 09:35:00,179.42,179.48,179.06,179.09,36387.0,172.2996,172.3572,171.9539,171.9827,36387.0
2019-08-20 09:40:00,179.18,179.18,178.74,179.17,29027.0,172.0691,172.0691,171.6466,172.0595,29027.0
2019-08-20 09:45:00,179.23,179.25,178.64,178.71,29743.0,172.1171,172.1363,171.5506,171.6178,29743.0
2019-08-20 09:50:00,178.71,178.88,178.55,178.65,32152.0,171.6178,171.781,171.4641,171.5602,32152.0
2019-08-20 09:55:00,178.72,178.9,178.62,178.76,48427.0,171.6274,171.8002,171.5313,171.6658,48427.0
2019-08-20 10:00:00,178.73,178.91,178.67,178.85,33318.0,171.637,171.8098,171.5794,171.7522,33318.0
2019-08-20 10:05:00,178.91,179.23,178.91,179.01,42645.0,171.8098,172.1171,171.8098,171.9059,42645.0
2019-08-20 10:10:00,179.01,179.27,178.93,179.24,32496.0,171.9059,172.1556,171.829,172.1267,32496.0
2019-08-20 10:15:00,179.3,179.49,179.24,179.4,22276.0,172.1844,172.3668,172.1267,172.2804,22276.0
2019-08-20 10:20:00,179.43,179.48,179.27,179.34,23880.0,172.3092,172.3572,172.1556,172.2228,23880.0
2019-08-20 10:25:00,179.33,179.6,179.31,179.57,17753.0,172.2132,172.4725,172.194,172.4436,17753.0
2019-08-20 10:30:00,179.56,179.56,179.29,179.29,32686.0,172.434,172.434,172.1748,172.1748,32686.0
2019-08-20 10:35:00,179.29,179.6,179.25,179.56,16726.0,172.1748,172.4725,172.1363,172.434,16726.0
2019-08-20 10:40:00,179.52,179.78,179.43,179.75,29195.0,172.3956,172.6453,172.3092,172.6165,29195.0
2019-08-20 10:45:00,179.73,179.74,179.48,179.56,36368.0,172.5973,172.6069,172.3572,172.434,36368.0
2019-08-20 10:50:00,179.54,179.79,179.45,179.72,18522.0,172.4148,172.6549,172.3284,172.5877,18522.0
2019-08-20 10:55:00,179.73,179.98,179.65,179.93,24827.0,172.5973,172.8374,172.5205,172.7894,24827.0
2019-08-20 11:00:00,179.93,180.07,179.81,179.99,29744.0,172.7894,172.9238,172.6741,172.847,29744.0
2019-08-20 11:05:00,180.01,180.13,179.97,180.1,25828.0,172.8662,172.9814,172.8278,172.9526,25828.0
2019-08-20 11:10:00,180.11,180.38,180.11,180.23,36250.0,172.9622,173.2215,172.9622,173.0775,36250.0
2019-08-20 11:15:00,180.25,180.28,180.03,180.09,29108.0,173.0967,173.1255,172.8854,172.943,29108.0
2019-08-20 11:20:00,180.09,180.18,179.89,179.99,52560.0,172.943,173.0294,172.7509,172.847,52560.0
2019-08-20 11:25:00,180.01,180.15,179.98,180.0,34698.0,172.8662,173.0006,172.8374,172.8566,34698.0
2019-08-20 11:30:00,179.99,180.07,179.96,180.02,29941.0,172.847,172.9238,172.8182,172.8758,29941.0
2019-08-20 11:35:00,180.02,180.19,179.97,180.05,29205.0,172.8758,173.039,172.8278,172.9046,29205.0
2019-08-20 11:40:00,180.03,180.1,179.9,180.0,22381.0,172.8854,172.9526,172.7605,172.8566,22381.0
2019-08-20 11:45:00,179.99,180.13,179.99,180.09,16747.0,172.847,172.9814,172.847,172.943,16747.0
2019-08-20 11:50:00,180.1,180.17,180.05,180.15,15752.0,172.9526,173.0198,172.9046,173.0006,15752.0
2019-08-20 11:55:00,180.19,180.22,180.09,180.17,26032.0,173.039,173.0678,172.943,173.0198,26032.0
2019-08-20 12:00:00,180.2,180.35,180.16,180.34,19419.0,173.0486,173.1927,173.0102,173.1831,19419.0
2019-08-20 12:05:00,180.34,180.39,180.25,180.32,32587.0,173.1831,173.2311,173.0967,173.1639,32587.0
2019-08-20 12:10:00,180.34,180.42,180.34,180.4,10533.0,173.1831,173.2599,173.1831,173.2407,10533.0
2019-08-20 12:15:00,180.39,180.49,180.32,180.49,18442.0,173.2311,173.3271,173.1639,173.3271,18442.0
2019-08-20 12:20:00,180.5,180.62,180.41,180.41,28229.0,173.3367,173.452,173.2503,173.2503,28229.0
2019-08-20 12:25:00,180.43,180.55,180.41,180.53,25098.0,173.2695,173.3848,173.2503,173.3655,25098.0
2019-08-20 12:30:00,180.53,180.63,180.49,180.49,19449.0,173.3655,173.4616,173.3271,173.3271,19449.0
2019-08-20 12:35:00,180.5,180.5,180.25,180.31,32465.0,173.3367,173.3367,173.0967,173.1543,32465.0
2019-08-20 12:40:00,180.29,180.35,180.25,180.28,11274.0,173.1351,173.1927,173.0967,173.1255,11274.0
2019-08-20 12:45:00,180.29,180.36,180.24,180.35,22752.0,173.1351,173.2023,173.0871,173.1927,22752.0
2019-08-20 12:50:00,180.36,180.43,180.27,180.39,10885.0,173.2023,173.2695,173.1159,173.2311,10885.0
2019-08-20 12:55:00,180.37,180.51,180.32,180.51,20187.0,173.2119,173.3463,173.1639,173.3463,20187.0
2019-08-20 13:00:00,180.52,180.55,180.41,180.47,20609.0,173.3559,173.3848,173.2503,173.3079,20609.0
2019-08-20 13:05:00,180.44,180.51,180.41,180.47,8185.0,173.2791,173.3463,173.2503,173.3079,8185.0
2019-08-20 13:10:00,180.48,180.48,180.35,180.35,14012.0,173.3175,173.3175,173.1927,173.1927,14012.0
2019-08-20 13:15:00,180.36,180.36,180.23,180.33,20623.0,173.2023,173.2023,173.0775,173.1735,20623.0
2019-08-20 13:20:00,180.31,180.43,180.29,180.29,13248.0,173.1543,173.2695,173.1351,173.1351,13248.0
2019-08-20 13:25:00,180.33,180.37,180.26,180.36,8559.0,173.1735,173.2119,173.1063,173.2023,8559.0
2019-08-20 13:30:00,180.38,180.39,180.11,180.15,19886.0,173.2215,173.2311,172.9622,173.0006,19886.0
2019-08-20 13:35:00,180.13,180.15,179.93,180.11,27900.0,172.9814,173.0006,172.7894,172.9622,27900.0
2019-08-20 13:40:00,180.1,180.24,180.09,180.22,16762.0,172.9526,173.0871,172.943,173.0678,16762.0
2019-08-20 13:45:00,180.2,180.29,180.06,180.07,16157.0,173.0486,173.1351,172.9142,172.9238,16157.0
2019-08-20 13:50:00,180.06,180.29,179.99,180.25,19648.0,172.9142,173.1351,172.847,173.0967,19648.0
2019-08-20 13:55:00,180.24,180.26,180.06,180.08,14075.0,173.0871,173.1063,172.9142,172.9334,14075.0
2019-08-20 14:00:00,180.07,180.12,179.78,179.86,27175.0,172.9238,172.9718,172.6453,172.7221,27175.0
2019-08-20 14:05:00,179.81,179.89,179.51,179.51,29762.0,172.6741,172.7509,172.386,172.386,29762.0
2019-08-20 14:10:00,179.53,179.67,179.51,179.59,27619.0,172.4052,172.5397,172.386,172.4629,27619.0
2019-08-20 14:15:00,179.6,179.64,179.42,179.54,44195.0,172.4725,172.5109,172.2996,172.4148,44195.0
2019-08-20 14:20:00,179.52,179.58,179.16,179.52,41203.0,172.3956,172.4532,172.0499,172.3956,41203.0
2019-08-20 14:25:00,179.51,179.58,179.41,179.53,27950.0,172.386,172.4532,172.29,172.4052,27950.0
2019-08-20 14:30:00,179.51,179.77,179.47,179.77,18984.0,172.386,172.6357,172.3476,172.6357,18984.0
2019-08-20 14:35:00,179.79,179.86,179.68,179.69,15391.0,172.6549,172.7221,172.5493,172.5589,15391.0
2019-08-20 14:40:00,179.7,179.73,179.42,179.44,18443.0,172.5685,172.5973,172.2996,172.3188,18443.0
2019-08-20 14:45:00,179.42,179.7,179.41,179.63,17093.0,172.2996,172.5685,172.29,172.5013,17093.0
2019-08-20 14:50:00,179.63,179.63,179.43,179.55,16002.0,172.5013,172.5013,172.3092,172.4244,16002.0
2019-08-20 14:55:00,179.56,179.67,179.55,179.65,19953.0,172.434,172.5397,172.4244,172.5205,19953.0
2019-08-20 15:00:00,179.66,179.66,179.41,179.46,28304.0,172.5301,172.5301,172.29,172.338,28304.0
2019-08-20 15:05:00,179.46,179.58,179.41,179.45,20879.0,172.338,172.4532,172.29,172.3284,20879.0
2019-08-20 15:10:00,179.44,179.63,179.44,179.63,15470.0,172.3188,172.5013,172.3188,172.5013,15470.0
2019-08-20 15:15:00,179.64,179.7,179.47,179.55,20373.0,172.5109,172.5685,172.3476,172.4244,20373.0
2019-08-20 15:20:00,179.56,179.71,179.55,179.7,17553.0,172.434,172.5781,172.4244,172.5685,17553.0
2019-08-20 15:25:00,179.72,179.86,179.64,179.86,29506.0,172.5877,172.7221,172.5109,172.7221,29506.0
2019-08-20 15:30:00,179.84,179.88,179.68,179.78,25812.0,172.7029,172.7413,172.5493,172.6453,25812.0
2019-08-20 15:35:00,179.8,179.8,179.65,179.71,29727.0,172.6645,172.6645,172.5205,172.5781,29727.0
2019-08-20 15:40:00,179.73,179.74,179.62,179.69,31099.0,172.5973,172.6069,172.4917,172.5589,31099.0
2019-08-20 15:45:00,179.69,179.73,179.59,179.67,46041.0,172.5589,172.5973,172.4629,172.5397,46041.0
2019-08-20 15:50:00,179.66,179.71,179.36,179.5,113638.0,172.5301,172.5781,172.242,172.3764,113638.0
2019-08-20 15:55:00,179.5,179.51,179.03,179.21,210716.0,172.3764,172.386,171.9251,172.0979,210716.0
2019-08-21 09:30:00,180.69,180.93,180.24,180.85,180302.0,173.5192,173.7497,173.0871,173.6728,180302.0
2019-08-21 09:35:00,180.91,181.15,180.87,181.13,83866.0,173.7305,173.9609,173.6921,173.9417,83866.0
2019-08-21 09:40:00,181.07,181.46,181.03,181.43,69434.0,173.8841,174.2586,173.8457,174.2298,69434.0
2019-08-21 09:45:00,181.43,181.49,181.21,181.35,43860.0,174.2298,174.2874,174.0186,174.153,43860.0
2019-08-21 09:50:00,181.36,181.69,181.22,181.52,70834.0,174.1626,174.4795,174.0282,174.3163,70834.0
2019-08-21 09:55:00,181.49,181.59,181.26,181.37,49529.0,174.2874,174.3835,174.0666,174.1722,49529.0
2019-08-21 10:00:00,181.37,181.44,181.01,181.07,43604.0,174.1722,174.2394,173.8265,173.8841,43604.0
2019-08-21 10:05:00,181.09,181.18,180.92,180.98,60281.0,173.9033,173.9898,173.7401,173.7977,60281.0
2019-08-21 10:10:00,180.93,180.95,180.69,180.72,21602.0,173.7497,173.7689,173.5192,173.548,21602.0
2019-08-21 10:15:00,180.76,181.0,180.72,180.98,31542.0,173.5864,173.8169,173.548,173.7977,31542.0
2019-08-21 10:20:00,180.97,181.0,180.7,180.75,32737.0,173.7881,173.8169,173.5288,173.5768,32737.0
2019-08-21 10:25:00,180.79,180.94,180.74,180.82,18499.0,173.6152,173.7593,173.5672,173.644,18499.0
2019-08-21 10:30:00,180.83,180.89,180.47,180.47,83119.0,173.6536,173.7113,173.3079,173.3079,83119.0
2019-08-21 10:35:00,180.47,180.75,180.41,180.7,39118.0,173.3079,173.5768,173.2503,173.5288,39118.0
2019-08-21 10:40:00,180.67,180.92,180.65,180.83,32851.0,173.5,173.7401,173.4808,173.6536,32851.0
2019-08-21 10:45:00,180.8,180.92,180.69,180.87,10884.0,173.6248,173.7401,173.5192,173.6921,10884.0
2019-08-21 10:50:00,180.91,181.05,180.91,181.05,15424.0,173.7305,173.8649,173.7305,173.8649,15424.0
2019-08-21 10:55:00,181.03,181.05,180.76,180.76,22013.0,173.8457,173.8649,173.5864,173.5864,22013.0
2019-08-21 11:00:00,180.76,180.77,180.48,180.6,47253.0,173.5864,173.596,173.3175,173.4328,47253.0
2019-08-21 11:05:00,180.58,180.97,180.57,180.96,36571.0,173.4136,173.7881,173.404,173.7785,36571.0
2019-08-21 11:10:00,180.95,180.99,180.86,180.96,22933.0,173.7689,173.8073,173.6825,173.7785,22933.0
2019-08-21 11:15:00,180.96,181.04,180.93,180.96,22295.0,173.7785,173.8553,173.7497,173.7785,22295.0
2019-08-21 11:20:00,180.96,180.96,180.81,180.94,25074.0,173.7785,173.7785,173.6344,173.7593,25074.0
2019-08-21 11:25:00,180.94,181.01,180.91,180.96,19552.0,173.7593,173.8265,173.7305,173.7785,19552.0
2019-08-21 11:30:00,180.95,181.1,180.91,181.09,25494.0,173.7689,173.9129,173.7305,173.9033,25494.0
2019-08-21 11:35:00,181.09,181.2,180.96,180.96,52335.0,173.9033,174.009,173.7785,173.7785,52335.0
2019-08-21 11:40:00,180.97,181.07,180.91,180.94,23956.0,173.7881,173.8841,173.7305,173.7593,23956.0
2019-08-21 11:45:00,180.96,180.99,180.89,180.97,16351.0,173.7785,173.8073,173.7113,173.7881,16351.0
2019-08-21 11:50:00,180.99,180.99,180.79,180.98,20085.0,173.8073,173.8073,173.6152,173.7977,20085.0
2019-08-21 11:55:00,181.0,181.19,180.98,181.1,19126.0,173.8169,173.9994,173.7977,173.9129,19126.0
2019-08-21 12:00:00,181.14,181.17,180.94,181.0,13182.0,173.9513,173.9801,173.7593,173.8169,13182.0
2019-08-21 12:05:00,181.02,181.14,180.99,181.08,8674.0,173.8361,173.9513,173.8073,173.8937,8674.0
2019-08-21 12:10:00,181.09,181.16,181.09,181.12,14611.0,173.9033,173.9705,173.9033,173.9321,14611.0
2019-08-21 12:15:00,181.11,181.2,180.94,181.02,22613.0,173.9225,174.009,173.7593,173.8361,22613.0
2019-08-21 12:20:00,181.01,181.05,180.92,180.96,17055.0,173.8265,173.8649,173.7401,173.7785,17055.0
2019-08-21 12:25:00,180.95,180.97,180.88,180.94,11488.0,173.7689,173.7881,173.7017,173.7593,11488.0
2019-08-21 12:30:00,180.96,181.0,180.89,180.93,8811.0,173.7785,173.8169,173.7113,173.7497,8811.0
2019-08-21 12:35:00,180.95,180.97,180.82,180.89,8976.0,173.7689,173.7881,173.644,173.7113,8976.0
2019-08-21 12:40:00,180.89,180.94,180.8,180.91,34269.0,173.7113,173.7593,173.6248,173.7305,34269.0
2019-08-21 12:45:00,180.9,180.94,180.86,180.89,14051.0,173.7209,173.7593,173.6825,173.7113,14051.0
2019-08-21 12:50:00,180.9,180.97,180.85,180.88,13022.0,173.7209,173.7881,173.6728,173.7017,13022.0
2019-08-21 12:55:00,180.87,180.95,180.85,180.9,11320.0,173.6921,173.7689,173.6728,173.7209,11320.0
2019-08-21 13:00:00,180.89,180.92,180.84,180.89,9522.0,173.7113,173.7401,173.6632,173.7113,9522.0
2019-08-21 13:05:00,180.87,180.92,180.83,180.9,13483.0,173.6921,173.7401,173.6536,173.7209,13483.0
2019-08-21 13:10:00,180.89,180.89,180.8,180.87,9401.0,173.7113,173.7113,173.6248,173.6921,9401.0
2019-08-21 13:15:00,180.91,180.94,180.8,180.91,15986.0,173.7305,173.7593,173.6248,173.7305,15986.0
2019-08-21 13:20:00,180.93,180.97,180.85,180.94,17029.0,173.7497,173.7881,173.6728,173.7593,17029.0
2019-08-21 13:25:00,180.93,180.98,180.92,180.94,10875.0,173.7497,173.7977,173.7401,173.7593,10875.0
2019-08-21 13:30:00,180.94,181.03,180.87,181.01,67006.0,173.7593,173.8457,173.6921,173.8265,67006.0
2019-08-21 13:35:00,181.01,181.05,180.93,181.01,25150.0,173.8265,173.8649,173.7497,173.8265,25150.0
2019-08-21 13:40:00,181.01,181.06,180.91,180.95,13280.0,173.8265,173.8745,173.7305,173.7689,13280.0
2019-08-21 13:45:00,180.97,181.08,180.95,181.06,15716.0,173.7881,173.8937,173.7689,173.8745,15716.0
2019-08-21 13:50:00,181.07,181.09,180.98,181.04,10958.0,173.8841,173.9033,173.7977,173.8553,10958.0
2019-08-21 13:55:00,181.03,181.08,180.97,180.97,15817.0,173.8457,173.8937,173.7881,173.7881,15817.0
2019-08-21 14:00:00,180.97,181.16,180.55,181.11,79540.0,173.7881,173.9705,173.3848,173.9225,79540.0
2019-08-21 14:05:00,181.14,181.26,180.97,180.97,19834.0,173.9513,174.0666,173.7881,173.7881,19834.0
2019-08-21 14:10:00,181.01,181.03,180.78,180.84,11510.0,173.8265,173.8457,173.6056,173.6632,11510.0
2019-08-21 14:15:00,180.88,181.06,180.82,181.0,19740.0,173.7017,173.8745,173.644,173.8169,19740.0
2019-08-21 14:20:00,180.97,181.09,180.94,181.01,13081.0,173.7881,173.9033,173.7593,173.8265,13081.0
2019-08-21 14:25:00,181.01,181.1,180.98,181.07,6632.0,173.8265,173.9129,173.7977,173.8841,6632.0
2019-08-21 14:30:00,181.08,181.16,180.95,181.0,104525.0,173.8937,173.9705,173.7689,173.8169,104525.0
2019-08-21 14:35:00,180.99,181.04,180.73,180.77,15712.0,173.8073,173.8553,173.5576,173.596,15712.0
2019-08-21 14:40:00,180.79,180.9,180.77,180.82,18609.0,173.6152,173.7209,173.596,173.644,18609.0
2019-08-21 14:45:00,180.81,180.82,180.49,180.57,21912.0,173.6344,173.644,173.3271,173.404,21912.0
2019-08-21 14:50:00,180.6,180.6,180.42,180.5,21840.0,173.4328,173.4328,173.2599,173.3367,21840.0
2019-08-21 14:55:00,180.49,180.64,180.48,180.57,27860.0,173.3271,173.4712,173.3175,173.404,27860.0
2019-08-21 15:00:00,180.55,180.61,180.42,180.42,24722.0,173.3848,173.4424,173.2599,173.2599,24722.0
2019-08-21 15:05:00,180.43,180.52,180.28,180.51,33285.0,173.2695,173.3559,173.1255,173.3463,33285.0
2019-08-21 15:10:00,180.49,180.63,180.48,180.57,15185.0,173.3271,173.4616,173.3175,173.404,15185.0
2019-08-21 15:15:00,180.58,180.78,180.53,180.75,19483.0,173.4136,173.6056,173.3655,173.5768,19483.0
2019-08-21 15:20:00,180.76,180.81,180.53,180.66,35310.0,173.5864,173.6344,173.3655,173.4904,35310.0
2019-08-21 15:25:00,180.64,180.77,180.61,180.75,29134.0,173.4712,173.596,173.4424,173.5768,29134.0
2019-08-21 15:30:00,180.75,180.94,180.73,180.84,40545.0,173.5768,173.7593,173.5576,173.6632,40545.0
2019-08-21 15:35:00,180.83,180.88,180.75,180.81,36032.0,173.6536,173.7017,173.5768,173.6344,36032.0
2019-08-21 15:40:00,180.81,180.84,180.71,180.77,27297.0,173.6344,173.6632,173.5384,173.596,27297.0
2019-08-21 15:45:00,180.77,180.79,180.65,180.74,36886.0,173.596,173.6152,173.4808,173.5672,36886.0
2019-08-21 15:50:00,180.75,180.9,180.7,180.86,72316.0,173.5768,173.7209,173.5288,173.6825,72316.0
2019-08-21 15:55:00,180.86,180.98,180.83,180.94,105089.0,173.6825,173.7977,173.6536,173.7593,105089.0
2019-08-22 09:30:00,181.95,182.32,181.56,181.96,315524.0,174.7292,175.0845,174.3547,174.7388,315524.0
2019-08-22 09:35:00,181.99,182.33,181.61,182.07,87970.0,174.7676,175.0941,174.4027,174.8444,87970.0
2019-08-22 09:40:00,182.09,182.2,181.8,181.96,79591.0,174.8636,174.9693,174.5851,174.7388,79591.0
2019-08-22 09:45:00,182.02,182.16,181.75,181.97,63613.0,174.7964,174.9309,174.5371,174.7484,63613.0
2019-08-22 09:50:00,181.92,181.95,181.56,181.85,94314.0,174.7004,174.7292,174.3547,174.6332,94314.0
2019-08-22 09:55:00,181.87,181.88,181.43,181.56,46866.0,174.6524,174.662,174.2298,174.3547,46866.0
2019-08-22 10:00:00,181.56,181.57,181.1,181.25,56294.0,174.3547,174.3643,173.9129,174.057,56294.0
2019-08-22 10:05:00,181.27,181.27,180.95,181.06,54526.0,174.0762,174.0762,173.7689,173.8745,54526.0
2019-08-22 10:10:00,181.03,181.04,180.57,180.57,42950.0,173.8457,173.8553,173.404,173.404,42950.0
2019-08-22 10:15:00,180.6,180.72,180.46,180.51,115191.0,173.4328,173.548,173.2983,173.3463,115191.0
2019-08-22 10:20:00,180.55,180.57,180.29,180.32,28102.0,173.3848,173.404,173.1351,173.1639,28102.0
2019-08-22 10:25:00,180.31,180.38,180.04,180.18,42250.0,173.1543,173.2215,172.895,173.0294,42250.0
2019-08-22 10:30:00,180.2,180.2,179.44,179.75,93512.0,173.0486,173.0486,172.3188,172.6165,93512.0
2019-08-22 10:35:00,179.72,179.75,179.31,179.59,71613.0,172.5877,172.6165,172.194,172.4629,71613.0
2019-08-22 10:40:00,179.59,179.83,179.38,179.43,45565.0,172.4629,172.6933,172.2612,172.3092,45565.0
2019-08-22 10:45:00,179.43,179.56,179.26,179.37,41277.0,172.3092,172.434,172.1459,172.2516,41277.0
2019-08-22 10:50:00,179.37,179.48,179.12,179.17,107784.0,172.2516,172.3572,172.0115,172.0595,107784.0
2019-08-22 10:55:00,179.17,179.31,178.9,178.99,73894.0,172.0595,172.194,171.8002,171.8867,73894.0
2019-08-22 11:00:00,179.01,179.54,178.61,178.75,165079.0,171.9059,172.4148,171.5217,171.6562,165079.0
2019-08-22 11:05:00,178.72,179.31,178.72,179.15,41361.0,171.6274,172.194,171.6274,172.0403,41361.0
2019-08-22 11:10:00,179.16,179.47,179.12,179.25,40969.0,172.0499,172.3476,172.0115,172.1363,40969.0
2019-08-22 11:15:00,179.24,179.59,179.24,179.49,21023.0,172.1267,172.4629,172.1267,172.3668,21023.0
2019-08-22 11:20:00,179.5,179.54,179.39,179.42,32637.0,172.3764,172.4148,172.2708,172.2996,32637.0
2019-08-22 11:25:00,179.46,179.51,179.19,179.23,26269.0,172.338,172.386,172.0787,172.1171,26269.0
2019-08-22 11:30:00,179.23,179.5,179.23,179.43,22404.0,172.1171,172.3764,172.1171,172.3092,22404.0
2019-08-22 11:35:00,179.45,179.69,179.44,179.69,21253.0,172.3284,172.5589,172.3188,172.5589,21253.0
2019-08-22 11:40:00,179.65,179.74,179.5,179.52,14693.0,172.5205,172.6069,172.3764,172.3956,14693.0
2019-08-22 11:45:00,179.53,179.6,179.27,179.32,21857.0,172.4052,172.4725,172.1556,172.2036,21857.0
2019-08-22 11:50:00,179.31,179.39,179.25,179.34,16407.0,172.194,172.2708,172.1363,172.2228,16407.0
2019-08-22 11:55:00,179.34,179.35,179.23,179.28,19554.0,172.2228,172.2324,172.1171,172.1652,19554.0
2019-08-22 12:00:00,179.27,179.58,179.25,179.47,21183.0,172.1556,172.4532,172.1363,172.3476,21183.0
2019-08-22 12:05:00,179.5,179.7,179.46,179.56,29700.0,172.3764,172.5685,172.338,172.434,29700.0
2019-08-22 12:10:00,179.57,179.6,179.49,179.54,15228.0,172.4436,172.4725,172.3668,172.4148,15228.0
2019-08-22 12:15:00,179.53,179.65,179.51,179.6,13228.0,172.4052,172.5205,172.386,172.4725,13228.0
2019-08-22 12:20:00,179.61,179.61,179.49,179.49,10764.0,172.4821,172.4821,172.3668,172.3668,10764.0
2019-08-22 12:25:00,179.48,179.54,179.45,179.54,9872.0,172.3572,172.4148,172.3284,172.4148,9872.0
2019-08-22 12:30:00,179.51,179.69,179.48,179.59,12208.0,172.386,172.5589,172.3572,172.4629,12208.0
2019-08-22 12:35:00,179.59,179.66,179.56,179.64,18676.0,172.4629,172.5301,172.434,172.5109,18676.0
2019-08-22 12:40:00,179.64,179.96,179.64,179.96,14273.0,172.5109,172.8182,172.5109,172.8182,14273.0
2019-08-22 12:45:00,179.96,180.03,179.9,180.02,17161.0,172.8182,172.8854,172.7605,172.8758,17161.0
2019-08-22 12:50:00,180.0,180.15,179.94,180.12,16112.0,172.8566,173.0006,172.799,172.9718,16112.0
2019-08-22 12:55:00,180.13,180.15,179.92,179.92,11886.0,172.9814,173.0006,172.7798,172.7798,11886.0
2019-08-22 13:00:00,179.91,179.99,179.91,179.99,9791.0,172.7702,172.847,172.7702,172.847,9791.0
2019-08-22 13:05:00,179.99,180.03,179.94,179.95,18866.0,172.847,172.8854,172.799,172.8086,18866.0
2019-08-22 13:10:00,179.96,180.05,179.95,180.03,20169.0,172.8182,172.9046,172.8086,172.8854,20169.0
2019-08-22 13:15:00,180.01,180.05,179.97,180.0,12213.0,172.8662,172.9046,172.8278,172.8566,12213.0
2019-08-22 13:20:00,180.0,180.21,180.0,180.05,28555.0,172.8566,173.0582,172.8566,172.9046,28555.0
2019-08-22 13:25:00,180.04,180.13,180.01,180.09,27757.0,172.895,172.9814,172.8662,172.943,27757.0
2019-08-22 13:30:00,180.09,180.22,180.08,180.18,33158.0,172.943,173.0678,172.9334,173.0294,33158.0
2019-08-22 13:35:00,180.19,180.21,180.14,180.18,39001.0,173.039,173.0582,172.991,173.0294,39001.0
2019-08-22 13:40:00,180.18,180.3,180.16,180.29,26953.0,173.0294,173.1447,173.0102,173.1351,26953.0
2019-08-22 13:45:00,180.29,180.29,180.1,180.15,14133.0,173.1351,173.1351,172.9526,173.0006,14133.0
2019-08-22 13:50:00,180.14,180.31,180.14,180.31,25244.0,172.991,173.1543,172.991,173.1543,25244.0
2019-08-22 13:55:00,180.32,180.34,180.25,180.28,28914.0,173.1639,173.1831,173.0967,173.1255,28914.0
2019-08-22 14:00:00,180.28,180.36,180.26,180.33,24654.0,173.1255,173.2023,173.1063,173.1735,24654.0
2019-08-22 14:05:00,180.34,180.38,180.19,180.21,26041.0,173.1831,173.2215,173.039,173.0582,26041.0
2019-08-22 14:10:00,180.2,180.25,180.14,180.24,14656.0,173.0486,173.0967,172.991,173.0871,14656.0
2019-08-22 14:15:00,180.24,180.37,180.24,180.33,10989.0,173.0871,173.2119,173.0871,173.1735,10989.0
2019-08-22 14:20:00,180.32,180.36,180.24,180.36,8466.0,173.1639,173.2023,173.0871,173.2023,8466.0
2019-08-22 14:25:00,180.32,180.35,180.24,180.26,20282.0,173.1639,173.1927,173.0871,173.1063,20282.0
2019-08-22 14:30:00,180.27,180.3,180.24,180.27,20565.0,173.1159,173.1447,173.0871,173.1159,20565.0
2019-08-22 14:35:00,180.27,180.39,180.19,180.36,25660.0,173.1159,173.2311,173.039,173.2023,25660.0
2019-08-22 14:40:00,180.37,180.55,180.33,180.54,40551.0,173.2119,173.3848,173.1735,173.3752,40551.0
2019-08-22 14:45:00,180.57,180.64,180.5,180.55,25029.0,173.404,173.4712,173.3367,173.3848,25029.0
2019-08-22 14:50:00,180.56,180.65,180.52,180.6,30001.0,173.3944,173.4808,173.3559,173.4328,30001.0
2019-08-22 14:55:00,180.6,180.76,180.57,180.6,44631.0,173.4328,173.5864,173.404,173.4328,44631.0
2019-08-22 15:00:00,180.61,180.64,180.43,180.49,19703.0,173.4424,173.4712,173.2695,173.3271,19703.0
2019-08-22 15:05:00,180.48,180.51,180.4,180.42,26657.0,173.3175,173.3463,173.2407,173.2599,26657.0
2019-08-22 15:10:00,180.43,180.46,180.12,180.2,30601.0,173.2695,173.2983,172.9718,173.0486,30601.0
2019-08-22 15:15:00,180.22,180.22,180.05,180.12,18539.0,173.0678,173.0678,172.9046,172.9718,18539.0
2019-08-22 15:20:00,180.17,180.26,180.14,180.19,18928.0,173.0198,173.1063,172.991,173.039,18928.0
2019-08-22 15:25:00,180.18,180.33,180.18,180.33,27526.0,173.0294,173.1735,173.0294,173.1735,27526.0
2019-08-22 15:30:00,180.34,180.47,180.33,180.37,52391.0,173.1831,173.3079,173.1735,173.2119,52391.0
2019-08-22 15:35:00,180.38,180.49,180.35,180.47,45946.0,173.2215,173.3271,173.1927,173.3079,45946.0
2019-08-22 15:40:00,180.48,180.61,180.48,180.59,46487.0,173.3175,173.4424,173.3175,173.4232,46487.0
2019-08-22 15:45:00,180.59,180.63,180.53,180.54,46563.0,173.4232,173.4616,173.3655,173.3752,46563.0
2019-08-22 15:50:00,180.55,180.79,180.54,180.78,145160.0,173.3848,173.6152,173.3752,173.6056,145160.0
2019-08-22 15:55:00,180.78,180.78,179.97,180.15,312114.0,173.6056,173.6056,172.8278,173.0006,312114.0
2019-08-23 09:30:00,179.55,180.16,179.2,179.94,142909.0,172.4244,173.0102,172.0883,172.799,142909.0
2019-08-23 09:35:00,179.98,180.41,179.58,179.72,70294.0,172.8374,173.2503,172.4532,172.5877,70294.0
2019-08-23 09:40:00,179.75,180.03,179.6,179.73,30982.0,172.6165,172.8854,172.4725,172.5973,30982.0
2019-08-23 09:45:00,179.77,179.82,179.32,179.39,32303.0,172.6357,172.6837,172.2036,172.2708,32303.0
2019-08-23 09:50:00,179.34,179.35,179.08,179.19,26537.0,172.2228,172.2324,171.9731,172.0787,26537.0
2019-08-23 09:55:00,179.18,179.31,179.11,179.23,21959.0,172.0691,172.194,172.0019,172.1171,21959.0
2019-08-23 10:00:00,179.27,179.9,178.88,179.51,76182.0,172.1556,172.7605,171.781,172.386,76182.0
2019-08-23 10:05:00,179.47,179.92,179.3,179.32,41867.0,172.3476,172.7798,172.1844,172.2036,41867.0
2019-08-23 10:10:00,179.32,179.48,178.87,179.48,45164.0,172.2036,172.3572,171.7714,172.3572,45164.0
2019-08-23 10:15:00,179.52,179.83,179.4,179.66,45960.0,172.3956,172.6933,172.2804,172.5301,45960.0
2019-08-23 10:20:00,179.66,179.91,179.54,179.76,39756.0,172.5301,172.7702,172.4148,172.6261,39756.0
2019-08-23 10:25:00,179.75,179.92,179.59,179.92,40883.0,172.6165,172.7798,172.4629,172.7798,40883.0
2019-08-23 10:30:00,179.93,180.01,179.73,179.91,22484.0,172.7894,172.8662,172.5973,172.7702,22484.0
2019-08-23 10:35:00,179.85,180.38,179.85,180.36,64944.0,172.7125,173.2215,172.7125,173.2023,64944.0
2019-08-23 10:40:00,180.37,180.5,180.19,180.28,39502.0,173.2119,173.3367,173.039,173.1255,39502.0
2019-08-23 10:45:00,180.3,180.37,180.06,180.12,28067.0,173.1447,173.2119,172.9142,172.9718,28067.0
2019-08-23 10:50:00,180.14,180.46,180.11,180.39,41612.0,172.991,173.2983,172.9622,173.2311,41612.0
2019-08-23 10:55:00,180.35,180.39,179.72,179.77,77973.0,173.1927,173.2311,172.5877,172.6357,77973.0
2019-08-23 11:00:00,179.81,179.95,178.07,178.19,93956.0,172.6741,172.8086,171.0032,171.1184,93956.0
2019-08-23 11:05:00,178.19,178.45,176.76,176.99,82630.0,171.1184,171.3681,169.7452,169.966,82630.0
2019-08-23 11:10:00,176.9,177.79,176.64,177.58,67974.0,169.8796,170.7343,169.6299,170.5326,67974.0
2019-08-23 11:15:00,177.55,178.13,177.47,178.03,54251.0,170.5038,171.0608,170.427,170.9648,54251.0
2019-08-23 11:20:00,177.98,178.01,177.46,177.53,36450.0,170.9167,170.9456,170.4174,170.4846,36450.0
2019-08-23 11:25:00,177.46,177.58,177.14,177.28,37085.0,170.4174,170.5326,170.1101,170.2445,37085.0
2019-08-23 11:30:00,177.26,177.54,176.61,176.76,60209.0,170.2253,170.4942,169.6011,169.7452,60209.0
2019-08-23 11:35:00,176.79,177.0,176.68,176.89,29479.0,169.774,169.9756,169.6683,169.87,29479.0
2019-08-23 11:40:00,176.88,177.15,176.64,177.09,37475.0,169.8604,170.1197,169.6299,170.0621,37475.0
2019-08-23 11:45:00,177.14,177.14,176.6,176.7,31078.0,170.1101,170.1101,169.5915,169.6875,31078.0
2019-08-23 11:50:00,176.68,176.8,176.44,176.46,42154.0,169.6683,169.7836,169.4379,169.4571,42154.0
2019-08-23 11:55:00,176.46,176.6,176.04,176.08,48164.0,169.4571,169.5915,169.0537,169.0921,48164.0
2019-08-23 12:00:00,176.1,176.35,175.78,176.25,35292.0,169.1114,169.3514,168.8041,169.2554,35292.0
2019-08-23 12:05:00,176.22,176.27,175.92,176.24,30801.0,169.2266,169.2746,168.9385,169.2458,30801.0
2019-08-23 12:10:00,176.23,176.43,176.0,176.37,39055.0,169.2362,169.4283,169.0153,169.3706,39055.0
2019-08-23 12:15:00,176.39,176.5,176.13,176.18,50086.0,169.3898,169.4955,169.1402,169.1882,50086.0
2019-08-23 12:20:00,176.13,176.23,176.02,176.06,31515.0,169.1402,169.2362,169.0345,169.0729,31515.0
2019-08-23 12:25:00,176.05,176.11,175.84,175.89,47754.0,169.0633,169.121,168.8617,168.9097,47754.0
2019-08-23 12:30:00,175.85,176.5,175.85,176.41,35664.0,168.8713,169.4955,168.8713,169.4091,35664.0
2019-08-23 12:35:00,176.38,176.69,176.37,176.56,39101.0,169.3802,169.6779,169.3706,169.5531,39101.0
2019-08-23 12:40:00,176.55,176.58,176.27,176.47,145104.0,169.5435,169.5723,169.2746,169.4667,145104.0
2019-08-23 12:45:00,176.49,176.49,176.3,176.3,34484.0,169.4859,169.4859,169.3034,169.3034,34484.0
2019-08-23 12:50:00,176.32,176.38,176.11,176.14,23516.0,169.3226,169.3802,169.121,169.1498,23516.0
2019-08-23 12:55:00,176.17,176.37,176.1,176.25,48149.0,169.1786,169.3706,169.1114,169.2554,48149.0
2019-08-23 13:00:00,176.2,176.26,175.98,176.16,29195.0,169.2074,169.265,168.9961,169.169,29195.0
2019-08-23 13:05:00,176.13,176.18,175.88,175.92,31958.0,169.1402,169.1882,168.9001,168.9385,31958.0
2019-08-23 13:10:00,175.91,176.38,175.88,176.38,29716.0,168.9289,169.3802,168.9001,169.3802,29716.0
2019-08-23 13:15:00,176.38,176.38,175.78,175.79,40256.0,169.3802,169.3802,168.8041,168.8137,40256.0
2019-08-23 13:20:00,175.78,175.8,175.55,175.6,24247.0,168.8041,168.8233,168.5832,168.6312,24247.0
2019-08-23 13:25:00,175.6,175.71,175.48,175.58,44309.0,168.6312,168.7368,168.516,168.612,44309.0
2019-08-23 13:30:00,175.55,175.88,175.51,175.87,26134.0,168.5832,168.9001,168.5448,168.8905,26134.0
2019-08-23 13:35:00,175.86,176.03,175.74,175.91,28025.0,168.8809,169.0441,168.7656,168.9289,28025.0
2019-08-23 13:40:00,175.9,175.9,175.69,175.77,36097.0,168.9193,168.9193,168.7176,168.7945,36097.0
2019-08-23 13:45:00,175.73,176.09,175.64,175.95,23567.0,168.756,169.1018,168.6696,168.9673,23567.0
2019-08-23 13:50:00,175.92,176.12,175.82,176.05,12517.0,168.9385,169.1306,168.8425,169.0633,12517.0
2019-08-23 13:55:00,176.04,176.08,175.88,175.98,27751.0,169.0537,169.0921,168.9001,168.9961,27751.0
2019-08-23 14:00:00,175.95,175.95,175.67,175.85,71926.0,168.9673,168.9673,168.6984,168.8713,71926.0
2019-08-23 14:05:00,175.84,175.96,175.8,175.9,29540.0,168.8617,168.9769,168.8233,168.9193,29540.0
2019-08-23 14:10:00,175.93,175.99,175.88,175.9,37292.0,168.9481,169.0057,168.9001,168.9193,37292.0
2019-08-23 14:15:00,175.92,176.05,175.77,175.88,22517.0,168.9385,169.0633,168.7945,168.9001,22517.0
2019-08-23 14:20:00,175.92,176.03,175.78,176.0,13700.0,168.9385,169.0441,168.8041,169.0153,13700.0
2019-08-23 14:25:00,176.0,176.2,175.98,176.19,40038.0,169.0153,169.2074,168.9961,169.1978,40038.0
2019-08-23 14:30:00,176.19,176.4,176.19,176.39,96747.0,169.1978,169.3994,169.1978,169.3898,96747.0
2019-08-23 14:35:00,176.39,176.39,176.0,176.0,34530.0,169.3898,169.3898,169.0153,169.0153,34530.0
2019-08-23 14:40:00,176.03,176.13,175.84,175.89,29940.0,169.0441,169.1402,168.8617,168.9097,29940.0
2019-08-23 14:45:00,175.87,175.9,175.62,175.65,31968.0,168.8905,168.9193,168.6504,168.6792,31968.0
2019-08-23 14:50:00,175.64,175.76,175.53,175.65,61719.0,168.6696,168.7848,168.564,168.6792,61719.0
2019-08-23 14:55:00,175.61,176.04,175.6,175.97,26997.0,168.6408,169.0537,168.6312,168.9865,26997.0
2019-08-23 15:00:00,175.97,176.0,175.73,175.99,27102.0,168.9865,169.0153,168.756,169.0057,27102.0
2019-08-23 15:05:00,175.96,176.14,175.76,175.82,43043.0,168.9769,169.1498,168.7848,168.8425,43043.0
2019-08-23 15:10:00,175.81,175.87,175.3,175.45,51240.0,168.8329,168.8905,168.3431,168.4872,51240.0
2019-08-23 15:15:00,175.48,175.84,175.42,175.74,30020.0,168.516,168.8617,168.4583,168.7656,30020.0
2019-08-23 15:20:00,175.75,175.94,175.65,175.74,50117.0,168.7752,168.9577,168.6792,168.7656,50117.0
2019-08-23 15:25:00,175.73,175.76,175.38,175.43,48535.0,168.756,168.7848,168.4199,168.4679,48535.0
2019-08-23 15:30:00,175.45,175.48,175.2,175.32,46326.0,168.4872,168.516,168.2471,168.3623,46326.0
2019-08-23 15:35:00,175.35,175.48,175.19,175.46,44421.0,168.3911,168.516,168.2375,168.4968,44421.0
2019-08-23 15:40:00,175.46,175.51,175.3,175.37,67829.0,168.4968,168.5448,168.3431,168.4103,67829.0
2019-08-23 15:45:00,175.37,175.63,175.26,175.28,94668.0,168.4103,168.66,168.3047,168.3239,94668.0
2019-08-23 15:50:00,175.26,175.32,174.55,174.6,249907.0,168.3047,168.3623,167.6229,167.6709,249907.0
2019-08-23 15:55:00,174.56,175.38,174.23,175.33,558825.0,167.6325,168.4199,167.3156,168.3719,558825.0
2019-08-26 09:30:00,176.41,176.9,176.23,176.9,190155.0,169.4091,169.8796,169.2362,169.8796,190155.0
2019-08-26 09:35:00,176.81,177.13,176.1,176.55,78352.0,169.7932,170.1005,169.1114,169.5435,78352.0
2019-08-26 09:40:00,176.59,176.7,176.27,176.57,61809.0,169.5819,169.6875,169.2746,169.5627,61809.0
2019-08-26 09:45:00,176.55,176.66,176.25,176.34,63000.0,169.5435,169.6491,169.2554,169.3418,63000.0
2019-08-26 09:50:00,176.36,176.55,176.3,176.42,65616.0,169.361,169.5435,169.3034,169.4187,65616.0
2019-08-26 09:55:00,176.44,176.81,176.37,176.75,27093.0,169.4379,169.7932,169.3706,169.7356,27093.0
2019-08-26 10:00:00,176.76,176.87,176.51,176.58,37163.0,169.7452,169.8508,169.5051,169.5723,37163.0
2019-08-26 10:05:00,176.56,176.69,176.23,176.23,37791.0,169.5531,169.6779,169.2362,169.2362,37791.0
2019-08-26 10:10:00,176.23,176.4,175.86,176.02,44562.0,169.2362,169.3994,168.8809,169.0345,44562.0
2019-08-26 10:15:00,176.0,176.15,175.62,175.73,41181.0,169.0153,169.1594,168.6504,168.756,41181.0
2019-08-26 10:20:00,175.74,175.93,175.66,175.74,49165.0,168.7656,168.9481,168.6888,168.7656,49165.0
2019-08-26 10:25:00,175.73,176.06,175.61,175.99,41241.0,168.756,169.0729,168.6408,169.0057,41241.0
2019-08-26 10:30:00,175.97,176.03,175.7,175.97,29691.0,168.9865,169.0441,168.7272,168.9865,29691.0
2019-08-26 10:35:00,175.95,175.98,175.65,175.71,36970.0,168.9673,168.9961,168.6792,168.7368,36970.0
2019-08-26 10:40:00,175.63,175.98,175.35,175.95,45123.0,168.66,168.9961,168.3911,168.9673,45123.0
2019-08-26 10:45:00,175.89,176.28,175.76,176.12,34360.0,168.9097,169.2842,168.7848,169.1306,34360.0
2019-08-26 10:50:00,176.09,176.24,175.99,176.18,28194.0,169.1018,169.2458,169.0057,169.1882,28194.0
2019-08-26 10:55:00,176.15,176.23,175.91,176.17,25008.0,169.1594,169.2362,168.9289,169.1786,25008.0
2019-08-26 11:00:00,176.17,176.46,176.08,176.38,27490.0,169.1786,169.4571,169.0921,169.3802,27490.0
2019-08-26 11:05:00,176.4,176.57,176.33,176.53,24432.0,169.3994,169.5627,169.3322,169.5243,24432.0
2019-08-26 11:10:00,176.49,176.9,176.32,176.74,39511.0,169.4859,169.8796,169.3226,169.726,39511.0
2019-08-26 11:15:00,176.75,176.84,176.25,176.28,30379.0,169.7356,169.822,169.2554,169.2842,30379.0
2019-08-26 11:20:00,176.29,176.5,176.25,176.4,26797.0,169.2938,169.4955,169.2554,169.3994,26797.0
2019-08-26 11:25:00,176.41,176.52,176.25,176.42,24049.0,169.4091,169.5147,169.2554,169.4187,24049.0
2019-08-26 11:30:00,176.4,176.54,176.27,176.38,27760.0,169.3994,169.5339,169.2746,169.3802,27760.0
2019-08-26 11:35:00,176.39,176.58,176.38,176.43,23868.0,169.3898,169.5723,169.3802,169.4283,23868.0
2019-08-26 11:40:00,176.44,176.53,176.17,176.17,25412.0,169.4379,169.5243,169.1786,169.1786,25412.0
2019-08-26 11:45:00,176.19,176.39,176.09,176.38,38829.0,169.1978,169.3898,169.1018,169.3802,38829.0
2019-08-26 11:50:00,176.42,176.42,176.23,176.32,13400.0,169.4187,169.4187,169.2362,169.3226,13400.0
2019-08-26 11:55:00,176.3,176.6,176.29,176.6,22435.0,169.3034,169.5915,169.2938,169.5915,22435.0
2019-08-26 12:00:00,176.6,176.66,176.52,176.61,25282.0,169.5915,169.6491,169.5147,169.6011,25282.0
2019-08-26 12:05:00,176.6,176.82,176.57,176.75,20027.0,169.5915,169.8028,169.5627,169.7356,20027.0
2019-08-26 12:10:00,176.77,176.86,176.76,176.82,26186.0,169.7548,169.8412,169.7452,169.8028,26186.0
2019-08-26 12:15:00,176.82,176.82,176.55,176.56,13424.0,169.8028,169.8028,169.5435,169.5531,13424.0
2019-08-26 12:20:00,176.59,177.3,176.59,177.22,34676.0,169.5819,170.2637,169.5819,170.1869,34676.0
2019-08-26 12:25:00,177.24,177.39,177.16,177.17,37477.0,170.2061,170.3502,170.1293,170.1389,37477.0
2019-08-26 12:30:00,177.18,177.26,176.98,176.99,25646.0,170.1485,170.2253,169.9564,169.966,25646.0
2019-08-26 12:35:00,177.0,177.02,176.91,176.97,14652.0,169.9756,169.9948,169.8892,169.9468,14652.0
2019-08-26 12:40:00,176.95,177.0,176.88,176.9,14963.0,169.9276,169.9756,169.8604,169.8796,14963.0
2019-08-26 12:45:00,176.94,177.03,176.89,177.03,14620.0,169.918,170.0044,169.87,170.0044,14620.0
2019-08-26 12:50:00,177.0,177.13,176.93,177.13,34585.0,169.9756,170.1005,169.9084,170.1005,34585.0
2019-08-26 12:55:00,177.16,177.22,177.0,177.08,23092.0,170.1293,170.1869,169.9756,170.0525,23092.0
2019-08-26 13:00:00,177.06,177.37,177.06,177.37,26799.0,170.0333,170.331,170.0333,170.331,26799.0
2019-08-26 13:05:00,177.36,177.44,177.27,177.4,26768.0,170.3214,170.3982,170.2349,170.3598,26768.0
2019-08-26 13:10:00,177.4,177.4,177.01,177.04,25638.0,170.3598,170.3598,169.9852,170.0141,25638.0
2019-08-26 13:15:00,177.04,177.06,176.91,176.95,40771.0,170.0141,170.0333,169.8892,169.9276,40771.0
2019-08-26 13:20:00,176.94,177.07,176.93,177.05,21521.0,169.918,170.0429,169.9084,170.0237,21521.0
2019-08-26 13:25:00,177.05,177.14,177.0,177.14,19302.0,170.0237,170.1101,169.9756,170.1101,19302.0
2019-08-26 13:30:00,177.13,177.16,176.85,176.96,18654.0,170.1005,170.1293,169.8316,169.9372,18654.0
2019-08-26 13:35:00,176.96,177.07,176.95,177.02,13388.0,169.9372,170.0429,169.9276,169.9948,13388.0
2019-08-26 13:40:00,177.04,177.13,176.99,177.13,18191.0,170.0141,170.1005,169.966,170.1005,18191.0
2019-08-26 13:45:00,177.13,177.17,177.1,177.15,16853.0,170.1005,170.1389,170.0717,170.1197,16853.0
2019-08-26 13:50:00,177.19,177.19,177.06,177.11,24363.0,170.1581,170.1581,170.0333,170.0813,24363.0
2019-08-26 13:55:00,177.1,177.1,176.9,177.06,32582.0,170.0717,170.0717,169.8796,170.0333,32582.0
2019-08-26 14:00:00,177.05,177.08,176.57,176.59,31777.0,170.0237,170.0525,169.5627,169.5819,31777.0
2019-08-26 14:05:00,176.6,176.64,176.5,176.53,22619.0,169.5915,169.6299,169.4955,169.5243,22619.0
2019-08-26 14:10:00,176.56,176.58,176.5,176.57,21830.0,169.5531,169.5723,169.4955,169.5627,21830.0
2019-08-26 14:15:00,176.54,176.66,176.48,176.52,27532.0,169.5339,169.6491,169.4763,169.5147,27532.0
2019-08-26 14:20:00,176.5,176.6,176.41,176.57,19996.0,169.4955,169.5915,169.4091,169.5627,19996.0
2019-08-26 14:25:00,176.57,176.61,176.48,176.58,26889.0,169.5627,169.6011,169.4763,169.5723,26889.0
2019-08-26 14:30:00,176.57,176.92,176.52,176.79,41428.0,169.5627,169.8988,169.5147,169.774,41428.0
2019-08-26 14:35:00,176.79,176.83,176.72,176.77,21517.0,169.774,169.8124,169.7067,169.7548,21517.0
2019-08-26 14:40:00,176.77,176.85,176.74,176.78,21959.0,169.7548,169.8316,169.726,169.7644,21959.0
2019-08-26 14:45:00,176.79,176.84,176.73,176.77,23743.0,169.774,169.822,169.7164,169.7548,23743.0
2019-08-26 14:50:00,176.8,176.83,176.59,176.66,25399.0,169.7836,169.8124,169.5819,169.6491,25399.0
2019-08-26 14:55:00,176.68,176.87,176.59,176.87,22476.0,169.6683,169.8508,169.5819,169.8508,22476.0
2019-08-26 15:00:00,176.85,177.22,176.82,176.92,46891.0,169.8316,170.1869,169.8028,169.8988,46891.0
2019-08-26 15:05:00,176.92,176.93,176.65,176.76,29520.0,169.8988,169.9084,169.6395,169.7452,29520.0
2019-08-26 15:10:00,176.79,176.96,176.71,176.9,32673.0,169.774,169.9372,169.6971,169.8796,32673.0
2019-08-26 15:15:00,176.91,177.02,176.84,176.97,36804.0,169.8892,169.9948,169.822,169.9468,36804.0
2019-08-26 15:20:00,176.97,176.98,176.86,176.93,47384.0,169.9468,169.9564,169.8412,169.9084,47384.0
2019-08-26 15:25:00,176.94,176.96,176.84,176.86,26936.0,169.918,169.9372,169.822,169.8412,26936.0
2019-08-26 15:30:00,176.85,177.09,176.85,176.88,48861.0,169.8316,170.0621,169.8316,169.8604,48861.0
2019-08-26 15:35:00,176.9,177.02,176.73,176.78,42801.0,169.8796,169.9948,169.7164,169.7644,42801.0
2019-08-26 15:40:00,176.78,176.83,176.67,176.72,50992.0,169.7644,169.8124,169.6587,169.7067,50992.0
2019-08-26 15:45:00,176.72,176.84,176.66,176.7,39524.0,169.7067,169.822,169.6491,169.6875,39524.0
2019-08-26 15:50:00,176.72,177.26,176.71,177.25,102138.0,169.7067,170.2253,169.6971,170.2157,102138.0
2019-08-26 15:55:00,177.27,177.67,177.13,177.61,188059.0,170.2349,170.619,170.1005,170.5614,188059.0
2019-08-27 09:30:00,178.32,178.66,178.17,178.53,137451.0,171.2433,171.5698,171.0992,171.4449,137451.0
2019-08-27 09:35:00,178.56,178.88,178.5,178.53,59317.0,171.4737,171.781,171.4161,171.4449,59317.0
2019-08-27 09:40:00,178.61,178.86,178.49,178.64,44265.0,171.5217,171.7618,171.4065,171.5506,44265.0
2019-08-27 09:45:00,178.68,179.18,178.62,179.05,43095.0,171.589,172.0691,171.5313,171.9443,43095.0
2019-08-27 09:50:00,179.07,179.19,178.74,178.85,46482.0,171.9635,172.0787,171.6466,171.7522,46482.0
2019-08-27 09:55:00,178.88,179.04,178.78,178.92,34870.0,171.781,171.9347,171.685,171.8194,34870.0
2019-08-27 10:00:00,178.99,179.07,178.74,178.74,29048.0,171.8867,171.9635,171.6466,171.6466,29048.0
2019-08-27 10:05:00,178.76,179.02,178.76,178.89,30228.0,171.6658,171.9155,171.6658,171.7906,30228.0
2019-08-27 10:10:00,178.92,178.93,178.76,178.89,29897.0,171.8194,171.829,171.6658,171.7906,29897.0
2019-08-27 10:15:00,178.9,178.9,178.65,178.75,24704.0,171.8002,171.8002,171.5602,171.6562,24704.0
2019-08-27 10:20:00,178.75,178.97,178.52,178.65,38756.0,171.6562,171.8675,171.4353,171.5602,38756.0
2019-08-27 10:25:00,178.63,178.71,178.54,178.54,23522.0,171.541,171.6178,171.4545,171.4545,23522.0
2019-08-27 10:30:00,178.52,178.68,178.5,178.53,22699.0,171.4353,171.589,171.4161,171.4449,22699.0
2019-08-27 10:35:00,178.56,178.6,178.48,178.52,20020.0,171.4737,171.5121,171.3969,171.4353,20020.0
2019-08-27 10:40:00,178.52,178.65,178.46,178.62,15910.0,171.4353,171.5602,171.3777,171.5313,15910.0
2019-08-27 10:45:00,178.66,178.66,178.26,178.27,23888.0,171.5698,171.5698,171.1856,171.1952,23888.0
2019-08-27 10:50:00,178.28,178.4,178.2,178.31,19048.0,171.2048,171.3201,171.128,171.2336,19048.0
2019-08-27 10:55:00,178.31,178.39,178.03,178.05,22773.0,171.2336,171.3105,170.9648,170.984,22773.0
2019-08-27 11:00:00,178.08,178.29,177.95,178.2,26972.0,171.0128,171.2144,170.8879,171.128,26972.0
2019-08-27 11:05:00,178.22,178.22,177.86,177.87,26383.0,171.1472,171.1472,170.8015,170.8111,26383.0
2019-08-27 11:10:00,177.85,177.87,177.71,177.85,21491.0,170.7919,170.8111,170.6575,170.7919,21491.0
2019-08-27 11:15:00,177.85,177.9,177.43,177.44,46810.0,170.7919,170.8399,170.3886,170.3982,46810.0
2019-08-27 11:20:00,177.43,177.69,177.3,177.53,33324.0,170.3886,170.6383,170.2637,170.4846,33324.0
2019-08-27 11:25:00,177.56,177.6,177.42,177.45,26604.0,170.5134,170.5518,170.379,170.4078,26604.0
2019-08-27 11:30:00,177.45,177.63,177.44,177.58,39167.0,170.4078,170.5806,170.3982,170.5326,39167.0
2019-08-27 11:35:00,177.62,177.81,177.57,177.78,22871.0,170.571,170.7535,170.523,170.7247,22871.0
2019-08-27 11:40:00,177.75,177.81,177.58,177.69,26432.0,170.6959,170.7535,170.5326,170.6383,26432.0
2019-08-27 11:45:00,177.72,177.86,177.6,177.84,18149.0,170.6671,170.8015,170.5518,170.7823,18149.0
2019-08-27 11:50:00,177.83,177.9,177.69,177.87,13152.0,170.7727,170.8399,170.6383,170.8111,13152.0
2019-08-27 11:55:00,177.87,177.92,177.45,177.55,22498.0,170.8111,170.8591,170.4078,170.5038,22498.0
2019-08-27 12:00:00,177.57,177.8,177.39,177.39,19450.0,170.523,170.7439,170.3502,170.3502,19450.0
2019-08-27 12:05:00,177.39,177.59,177.38,177.54,17884.0,170.3502,170.5422,170.3406,170.4942,17884.0
2019-08-27 12:10:00,177.58,177.66,177.51,177.66,14533.0,170.5326,170.6094,170.4654,170.6094,14533.0
2019-08-27 12:15:00,177.67,177.72,177.54,177.61,30731.0,170.619,170.6671,170.4942,170.5614,30731.0
2019-08-27 12:20:00,177.62,177.81,177.56,177.75,20351.0,170.571,170.7535,170.5134,170.6959,20351.0
2019-08-27 12:25:00,177.75,177.83,177.72,177.75,12604.0,170.6959,170.7727,170.6671,170.6959,12604.0
2019-08-27 12:30:00,177.71,177.86,177.38,177.38,32206.0,170.6575,170.8015,170.3406,170.3406,32206.0
2019-08-27 12:35:00,177.37,177.41,177.12,177.15,30326.0,170.331,170.3694,170.0909,170.1197,30326.0
2019-08-27 12:40:00,177.11,177.22,177.07,177.21,23939.0,170.0813,170.1869,170.0429,170.1773,23939.0
2019-08-27 12:45:00,177.22,177.42,177.16,177.29,22503.0,170.1869,170.379,170.1293,170.2541,22503.0
2019-08-27 12:50:00,177.3,177.3,176.94,177.07,30024.0,170.2637,170.2637,169.918,170.0429,30024.0
2019-08-27 12:55:00,177.06,177.38,177.06,177.16,41041.0,170.0333,170.3406,170.0333,170.1293,41041.0
2019-08-27 13:00:00,177.14,177.41,176.98,177.33,19810.0,170.1101,170.3694,169.9564,170.2925,19810.0
2019-08-27 13:05:00,177.32,177.56,177.13,177.51,22120.0,170.2829,170.5134,170.1005,170.4654,22120.0
2019-08-27 13:10:00,177.49,177.53,177.39,177.42,13421.0,170.4462,170.4846,170.3502,170.379,13421.0
2019-08-27 13:15:00,177.38,177.43,177.21,177.4,23512.0,170.3406,170.3886,170.1773,170.3598,23512.0
2019-08-27 13:20:00,177.42,177.6,177.42,177.56,18097.0,170.379,170.5518,170.379,170.5134,18097.0
2019-08-27 13:25:00,177.59,177.66,177.53,177.66,18032.0,170.5422,170.6094,170.4846,170.6094,18032.0
2019-08-27 13:30:00,177.63,177.63,177.42,177.44,22703.0,170.5806,170.5806,170.379,170.3982,22703.0
2019-08-27 13:35:00,177.5,178.14,177.5,177.81,41045.0,170.4558,171.0704,170.4558,170.7535,41045.0
2019-08-27 13:40:00,177.81,177.97,177.74,177.91,22225.0,170.7535,170.9071,170.6863,170.8495,22225.0
2019-08-27 13:45:00,177.89,177.98,177.85,177.89,13910.0,170.8303,170.9167,170.7919,170.8303,13910.0
2019-08-27 13:50:00,177.91,177.92,177.77,177.79,15102.0,170.8495,170.8591,170.7151,170.7343,15102.0
2019-08-27 13:55:00,177.79,178.03,177.79,177.99,21079.0,170.7343,170.9648,170.7343,170.9263,21079.0
2019-08-27 14:00:00,177.97,178.1,177.77,177.84,24060.0,170.9071,171.032,170.7151,170.7823,24060.0
2019-08-27 14:05:00,177.87,177.9,177.66,177.71,13655.0,170.8111,170.8399,170.6094,170.6575,13655.0
2019-08-27 14:10:00,177.73,177.75,177.57,177.67,14735.0,170.6767,170.6959,170.523,170.619,14735.0
2019-08-27 14:15:00,177.67,177.8,177.59,177.8,14231.0,170.619,170.7439,170.5422,170.7439,14231.0
2019-08-27 14:20:00,177.82,177.92,177.74,177.87,13488.0,170.7631,170.8591,170.6863,170.8111,13488.0
2019-08-27 14:25:00,177.89,177.91,177.74,177.82,10006.0,170.8303,170.8495,170.6863,170.7631,10006.0
2019-08-27 14:30:00,177.79,177.79,177.58,177.69,20869.0,170.7343,170.7343,170.5326,170.6383,20869.0
2019-08-27 14:35:00,177.71,177.76,177.62,177.76,14058.0,170.6575,170.7055,170.571,170.7055,14058.0
2019-08-27 14:40:00,177.79,177.96,177.68,177.95,18788.0,170.7343,170.8975,170.6287,170.8879,18788.0
2019-08-27 14:45:00,177.92,178.08,177.75,178.01,18916.0,170.8591,171.0128,170.6959,170.9456,18916.0
2019-08-27 14:50:00,178.02,178.44,178.01,178.42,18147.0,170.9552,171.3585,170.9456,171.3393,18147.0
2019-08-27 14:55:00,178.36,178.44,178.33,178.44,16775.0,171.2817,171.3585,171.2529,171.3585,16775.0
2019-08-27 15:00:00,178.46,178.77,178.42,178.77,32747.0,171.3777,171.6754,171.3393,171.6754,32747.0
2019-08-27 15:05:00,178.75,178.77,178.57,178.62,19730.0,171.6562,171.6754,171.4833,171.5313,19730.0
2019-08-27 15:10:00,178.61,178.61,178.19,178.27,16123.0,171.5217,171.5217,171.1184,171.1952,16123.0
2019-08-27 15:15:00,178.33,178.37,178.21,178.31,16126.0,171.2529,171.2913,171.1376,171.2336,16126.0
2019-08-27 15:20:00,178.28,178.29,177.96,178.16,33219.0,171.2048,171.2144,170.8975,171.0896,33219.0
2019-08-27 15:25:00,178.17,178.25,178.11,178.12,24195.0,171.0992,171.176,171.0416,171.0512,24195.0
2019-08-27 15:30:00,178.12,178.16,177.97,178.07,28824.0,171.0512,171.0896,170.9071,171.0032,28824.0
2019-08-27 15:35:00,178.08,178.31,178.03,178.27,35804.0,171.0128,171.2336,170.9648,171.1952,35804.0
2019-08-27 15:40:00,178.33,178.52,178.22,178.27,32954.0,171.2529,171.4353,171.1472,171.1952,32954.0
2019-08-27 15:45:00,178.29,178.53,178.21,178.45,42820.0,171.2144,171.4449,171.1376,171.3681,42820.0
2019-08-27 15:50:00,178.45,178.46,177.93,178.19,67118.0,171.3681,171.3777,170.8687,171.1184,67118.0
2019-08-27 15:55:00,178.15,178.58,177.99,178.35,201669.0,171.08,171.4929,170.9263,171.2721,201669.0
2019-08-28 09:30:00,176.99,177.43,176.5,177.16,221497.0,169.966,170.3886,169.4955,170.1293,221497.0
2019-08-28 09:35:00,177.17,177.19,176.03,176.64,61178.0,170.1389,170.1581,169.0441,169.6299,61178.0
2019-08-28 09:40:00,176.58,176.79,176.14,176.71,58664.0,169.5723,169.774,169.1498,169.6971,58664.0
2019-08-28 09:45:00,176.68,176.82,176.27,176.32,65282.0,169.6683,169.8028,169.2746,169.3226,65282.0
2019-08-28 09:50:00,176.33,176.75,176.17,176.6,50607.0,169.3322,169.7356,169.1786,169.5915,50607.0
2019-08-28 09:55:00,176.67,176.97,176.64,176.85,39651.0,169.6587,169.9468,169.6299,169.8316,39651.0
2019-08-28 10:00:00,176.88,177.14,176.73,176.96,35970.0,169.8604,170.1101,169.7164,169.9372,35970.0
2019-08-28 10:05:00,177.04,177.43,177.03,177.41,38429.0,170.0141,170.3886,170.0044,170.3694,38429.0
2019-08-28 10:10:00,177.34,177.38,177.14,177.38,30173.0,170.3021,170.3406,170.1101,170.3406,30173.0
2019-08-28 10:15:00,177.36,177.56,177.14,177.22,22313.0,170.3214,170.5134,170.1101,170.1869,22313.0
2019-08-28 10:20:00,177.22,177.27,177.03,177.03,24652.0,170.1869,170.2349,170.0044,170.0044,24652.0
2019-08-28 10:25:00,177.03,177.2,176.94,177.07,17716.0,170.0044,170.1677,169.918,170.0429,17716.0
2019-08-28 10:30:00,177.1,177.38,177.02,177.12,26823.0,170.0717,170.3406,169.9948,170.0909,26823.0
2019-08-28 10:35:00,177.1,177.4,177.1,177.22,28611.0,170.0717,170.3598,170.0717,170.1869,28611.0
2019-08-28 10:40:00,177.18,177.69,177.15,177.61,29371.0,170.1485,170.6383,170.1197,170.5614,29371.0
2019-08-28 10:45:00,177.64,177.65,177.37,177.41,23421.0,170.5902,170.5998,170.331,170.3694,23421.0
2019-08-28 10:50:00,177.45,177.62,177.4,177.58,32989.0,170.4078,170.571,170.3598,170.5326,32989.0
2019-08-28 10:55:00,177.56,177.57,177.4,177.5,24377.0,170.5134,170.523,170.3598,170.4558,24377.0
2019-08-28 11:00:00,177.51,177.54,177.24,177.33,27979.0,170.4654,170.4942,170.2061,170.2925,27979.0
2019-08-28 11:05:00,177.3,177.42,177.28,177.39,15592.0,170.2637,170.379,170.2445,170.3502,15592.0
2019-08-28 11:10:00,177.4,177.48,177.1,177.23,23688.0,170.3598,170.4366,170.0717,170.1965,23688.0
2019-08-28 11:15:00,177.25,177.43,177.25,177.42,19529.0,170.2157,170.3886,170.2157,170.379,19529.0
2019-08-28 11:20:00,177.46,177.7,177.28,177.53,30792.0,170.4174,170.6479,170.2445,170.4846,30792.0
2019-08-28 11:25:00,177.54,177.81,177.53,177.73,21483.0,170.4942,170.7535,170.4846,170.6767,21483.0
2019-08-28 11:30:00,177.77,177.88,177.71,177.75,17254.0,170.7151,170.8207,170.6575,170.6959,17254.0
2019-08-28 11:35:00,177.75,177.88,177.71,177.81,16131.0,170.6959,170.8207,170.6575,170.7535,16131.0
2019-08-28 11:40:00,177.81,178.08,177.75,178.06,25792.0,170.7535,171.0128,170.6959,170.9936,25792.0
2019-08-28 11:45:00,178.09,178.11,177.96,178.02,31451.0,171.0224,171.0416,170.8975,170.9552,31451.0
2019-08-28 11:50:00,178.07,178.21,178.0,178.21,7894.0,171.0032,171.1376,170.936,171.1376,7894.0
2019-08-28 11:55:00,178.19,178.19,177.93,178.0,20533.0,171.1184,171.1184,170.8687,170.936,20533.0
2019-08-28 12:00:00,178.0,178.01,177.85,177.98,11743.0,170.936,170.9456,170.7919,170.9167,11743.0
2019-08-28 12:05:00,177.98,178.1,177.92,178.1,28739.0,170.9167,171.032,170.8591,171.032,28739.0
2019-08-28 12:10:00,178.12,178.12,177.9,177.93,9884.0,171.0512,171.0512,170.8399,170.8687,9884.0
2019-08-28 12:15:00,177.98,178.21,177.98,178.2,11308.0,170.9167,171.1376,170.9167,171.128,11308.0
2019-08-28 12:20:00,178.24,178.28,178.13,178.16,18914.0,171.1664,171.2048,171.0608,171.0896,18914.0
2019-08-28 12:25:00,178.18,178.18,178.06,178.13,11353.0,171.1088,171.1088,170.9936,171.0608,11353.0
2019-08-28 12:30:00,178.14,178.22,178.12,178.15,11676.0,171.0704,171.1472,171.0512,171.08,11676.0
2019-08-28 12:35:00,178.15,178.16,177.96,177.98,14731.0,171.08,171.0896,170.8975,170.9167,14731.0
2019-08-28 12:40:00,177.98,178.05,177.97,177.98,13126.0,170.9167,170.984,170.9071,170.9167,13126.0
2019-08-28 12:45:00,177.99,178.15,177.99,178.08,13397.0,170.9263,171.08,170.9263,171.0128,13397.0
2019-08-28 12:50:00,178.09,178.36,178.07,178.36,15628.0,171.0224,171.2817,171.0032,171.2817,15628.0
2019-08-28 12:55:00,178.33,178.4,178.27,178.38,18193.0,171.2529,171.3201,171.1952,171.3009,18193.0
2019-08-28 13:00:00,178.39,178.39,178.15,178.24,29414.0,171.3105,171.3105,171.08,171.1664,29414.0
2019-08-28 13:05:00,178.25,178.27,178.09,178.16,31759.0,171.176,171.1952,171.0224,171.0896,31759.0
2019-08-28 13:10:00,178.15,178.15,177.81,177.9,28329.0,171.08,171.08,170.7535,170.8399,28329.0
2019-08-28 13:15:00,177.91,178.07,177.88,178.05,9222.0,170.8495,171.0032,170.8207,170.984,9222.0
2019-08-28 13:20:00,178.03,178.23,178.03,178.16,9929.0,170.9648,171.1568,170.9648,171.0896,9929.0
2019-08-28 13:25:00,178.17,178.28,178.15,178.25,10106.0,171.0992,171.2048,171.08,171.176,10106.0
2019-08-28 13:30:00,178.25,178.27,178.12,178.21,13394.0,171.176,171.1952,171.0512,171.1376,13394.0
2019-08-28 13:35:00,178.22,178.26,178.18,178.23,9186.0,171.1472,171.1856,171.1088,171.1568,9186.0
2019-08-28 13:40:00,178.23,178.25,178.16,178.16,7865.0,171.1568,171.176,171.0896,171.0896,7865.0
2019-08-28 13:45:00,178.16,178.34,178.06,178.34,15601.0,171.0896,171.2625,170.9936,171.2625,15601.0
2019-08-28 13:50:00,178.34,178.38,178.15,178.22,24444.0,171.2625,171.3009,171.08,171.1472,24444.0
2019-08-28 13:55:00,178.26,178.28,178.16,178.21,12816.0,171.1856,171.2048,171.0896,171.1376,12816.0
2019-08-28 14:00:00,178.19,178.3,178.17,178.17,18901.0,171.1184,171.224,171.0992,171.0992,18901.0
2019-08-28 14:05:00,178.17,178.24,178.14,178.23,11800.0,171.0992,171.1664,171.0704,171.1568,11800.0
2019-08-28 14:10:00,178.25,178.27,178.15,178.16,15009.0,171.176,171.1952,171.08,171.0896,15009.0
2019-08-28 14:15:00,178.15,178.24,178.13,178.23,13219.0,171.08,171.1664,171.0608,171.1568,13219.0
2019-08-28 14:20:00,178.21,178.26,178.11,178.21,24129.0,171.1376,171.1856,171.0416,171.1376,24129.0
2019-08-28 14:25:00,178.21,178.25,178.14,178.17,17707.0,171.1376,171.176,171.0704,171.0992,17707.0
2019-08-28 14:30:00,178.18,178.49,178.15,178.45,25425.0,171.1088,171.4065,171.08,171.3681,25425.0
2019-08-28 14:35:00,178.47,178.5,178.38,178.43,26976.0,171.3873,171.4161,171.3009,171.3489,26976.0
2019-08-28 14:40:00,178.42,178.5,178.4,178.42,13741.0,171.3393,171.4161,171.3201,171.3393,13741.0
2019-08-28 14:45:00,178.4,178.72,178.4,178.72,30250.0,171.3201,171.6274,171.3201,171.6274,30250.0
2019-08-28 14:50:00,178.73,178.76,178.62,178.64,15757.0,171.637,171.6658,171.5313,171.5506,15757.0
2019-08-28 14:55:00,178.64,178.74,178.57,178.72,26787.0,171.5506,171.6466,171.4833,171.6274,26787.0
2019-08-28 15:00:00,178.71,178.71,178.64,178.66,12835.0,171.6178,171.6178,171.5506,171.5698,12835.0
2019-08-28 15:05:00,178.67,178.78,178.64,178.76,21349.0,171.5794,171.685,171.5506,171.6658,21349.0
2019-08-28 15:10:00,178.76,178.87,178.71,178.82,31964.0,171.6658,171.7714,171.6178,171.7234,31964.0
2019-08-28 15:15:00,178.8,178.99,178.71,178.97,29160.0,171.7042,171.8867,171.6178,171.8675,29160.0
2019-08-28 15:20:00,178.96,178.96,178.64,178.64,24660.0,171.8579,171.8579,171.5506,171.5506,24660.0
2019-08-28 15:25:00,178.67,178.7,178.6,178.68,15015.0,171.5794,171.6082,171.5121,171.589,15015.0
2019-08-28 15:30:00,178.67,178.68,178.51,178.59,24730.0,171.5794,171.589,171.4257,171.5025,24730.0
2019-08-28 15:35:00,178.58,178.73,178.56,178.64,21368.0,171.4929,171.637,171.4737,171.5506,21368.0
2019-08-28 15:40:00,178.64,178.68,178.51,178.57,45704.0,171.5506,171.589,171.4257,171.4833,45704.0
2019-08-28 15:45:00,178.58,178.68,178.54,178.64,33916.0,171.4929,171.589,171.4545,171.5506,33916.0
2019-08-28 15:50:00,178.61,178.73,178.48,178.62,50737.0,171.5217,171.637,171.3969,171.5313,50737.0
2019-08-28 15:55:00,178.62,178.73,178.49,178.66,97475.0,171.5313,171.637,171.4065,171.5698,97475.0
2019-08-29 09:30:00,180.4,180.49,179.68,180.19,180473.0,173.2407,173.3271,172.5493,173.039,180473.0
2019-08-29 09:35:00,180.35,180.41,179.89,179.89,54179.0,173.1927,173.2503,172.7509,172.7509,54179.0
2019-08-29 09:40:00,179.94,180.17,179.68,180.15,32559.0,172.799,173.0198,172.5493,173.0006,32559.0
2019-08-29 09:45:00,180.14,180.48,180.1,180.38,73089.0,172.991,173.3175,172.9526,173.2215,73089.0
2019-08-29 09:50:00,180.42,180.46,180.13,180.38,28361.0,173.2599,173.2983,172.9814,173.2215,28361.0
2019-08-29 09:55:00,180.44,180.48,180.16,180.4,34281.0,173.2791,173.3175,173.0102,173.2407,34281.0
2019-08-29 10:00:00,180.38,180.43,179.99,180.03,28395.0,173.2215,173.2695,172.847,172.8854,28395.0
2019-08-29 10:05:00,180.04,180.16,180.03,180.11,28267.0,172.895,173.0102,172.8854,172.9622,28267.0
2019-08-29 10:10:00,180.08,180.1,179.76,180.1,38081.0,172.9334,172.9526,172.6261,172.9526,38081.0
2019-08-29 10:15:00,180.13,180.17,179.98,180.04,20870.0,172.9814,173.0198,172.8374,172.895,20870.0
2019-08-29 10:20:00,180.04,180.2,179.98,180.14,19291.0,172.895,173.0486,172.8374,172.991,19291.0
2019-08-29 10:25:00,180.12,180.22,179.98,180.14,32292.0,172.9718,173.0678,172.8374,172.991,32292.0
2019-08-29 10:30:00,180.15,180.2,180.06,180.19,16957.0,173.0006,173.0486,172.9142,173.039,16957.0
2019-08-29 10:35:00,180.18,180.22,179.31,179.85,65493.0,173.0294,173.0678,172.194,172.7125,65493.0
2019-08-29 10:40:00,179.84,180.2,179.84,180.02,19662.0,172.7029,173.0486,172.7029,172.8758,19662.0
2019-08-29 10:45:00,179.95,180.04,179.67,179.76,15572.0,172.8086,172.895,172.5397,172.6261,15572.0
2019-08-29 10:50:00,179.83,179.99,179.81,179.97,12810.0,172.6933,172.847,172.6741,172.8278,12810.0
2019-08-29 10:55:00,179.97,180.2,179.92,180.18,24452.0,172.8278,173.0486,172.7798,173.0294,24452.0
2019-08-29 11:00:00,180.17,180.25,180.0,180.17,25595.0,173.0198,173.0967,172.8566,173.0198,25595.0
2019-08-29 11:05:00,180.21,180.37,180.0,180.25,28162.0,173.0582,173.2119,172.8566,173.0967,28162.0
2019-08-29 11:10:00,180.27,180.42,180.22,180.35,14107.0,173.1159,173.2599,173.0678,173.1927,14107.0
2019-08-29 11:15:00,180.35,180.37,180.2,180.3,19877.0,173.1927,173.2119,173.0486,173.1447,19877.0
2019-08-29 11:20:00,180.34,180.44,180.28,180.41,24784.0,173.1831,173.2791,173.1255,173.2503,24784.0
2019-08-29 11:25:00,180.42,180.46,180.25,180.35,16906.0,173.2599,173.2983,173.0967,173.1927,16906.0
2019-08-29 11:30:00,180.36,180.63,180.32,180.61,74156.0,173.2023,173.4616,173.1639,173.4424,74156.0
2019-08-29 11:35:00,180.6,180.74,180.56,180.65,44346.0,173.4328,173.5672,173.3944,173.4808,44346.0
2019-08-29 11:40:00,180.62,180.68,180.54,180.62,33486.0,173.452,173.5096,173.3752,173.452,33486.0
2019-08-29 11:45:00,180.63,180.75,180.61,180.74,19505.0,173.4616,173.5768,173.4424,173.5672,19505.0
2019-08-29 11:50:00,180.72,180.82,180.69,180.8,27988.0,173.548,173.644,173.5192,173.6248,27988.0
2019-08-29 11:55:00,180.8,180.84,180.74,180.8,26356.0,173.6248,173.6632,173.5672,173.6248,26356.0
2019-08-29 12:00:00,180.8,180.82,180.67,180.74,34706.0,173.6248,173.644,173.5,173.5672,34706.0
2019-08-29 12:05:00,180.74,180.81,180.59,180.61,38134.0,173.5672,173.6344,173.4232,173.4424,38134.0
2019-08-29 12:10:00,180.61,180.77,180.61,180.74,22084.0,173.4424,173.596,173.4424,173.5672,22084.0
2019-08-29 12:15:00,180.75,180.76,180.63,180.7,13049.0,173.5768,173.5864,173.4616,173.5288,13049.0
2019-08-29 12:20:00,180.67,180.95,180.67,180.94,21303.0,173.5,173.7689,173.5,173.7593,21303.0
2019-08-29 12:25:00,180.93,180.99,180.84,180.86,17935.0,173.7497,173.8073,173.6632,173.6825,17935.0
2019-08-29 12:30:00,180.86,181.08,180.82,181.05,37599.0,173.6825,173.8937,173.644,173.8649,37599.0
2019-08-29 12:35:00,181.07,181.2,181.06,181.12,20209.0,173.8841,174.009,173.8745,173.9321,20209.0
2019-08-29 12:40:00,181.09,181.19,181.06,181.07,21341.0,173.9033,173.9994,173.8745,173.8841,21341.0
2019-08-29 12:45:00,181.06,181.11,180.98,181.07,18384.0,173.8745,173.9225,173.7977,173.8841,18384.0
2019-08-29 12:50:00,181.08,181.13,180.91,181.1,9620.0,173.8937,173.9417,173.7305,173.9129,9620.0
2019-08-29 12:55:00,181.1,181.2,181.1,181.11,19815.0,173.9129,174.009,173.9129,173.9225,19815.0
2019-08-29 13:00:00,181.12,181.23,181.04,181.23,16034.0,173.9321,174.0378,173.8553,174.0378,16034.0
2019-08-29 13:05:00,181.2,181.23,181.06,181.13,15962.0,174.009,174.0378,173.8745,173.9417,15962.0
2019-08-29 13:10:00,181.1,181.24,181.08,181.18,18828.0,173.9129,174.0474,173.8937,173.9898,18828.0
2019-08-29 13:15:00,181.17,181.22,181.11,181.21,11767.0,173.9801,174.0282,173.9225,174.0186,11767.0
2019-08-29 13:20:00,181.22,181.24,181.11,181.2,20570.0,174.0282,174.0474,173.9225,174.009,20570.0
2019-08-29 13:25:00,181.17,181.22,181.07,181.12,15023.0,173.9801,174.0282,173.8841,173.9321,15023.0
2019-08-29 13:30:00,181.11,181.12,180.97,180.98,22556.0,173.9225,173.9321,173.7881,173.7977,22556.0
2019-08-29 13:35:00,181.0,181.25,180.9,181.2,26021.0,173.8169,174.057,173.7209,174.009,26021.0
2019-08-29 13:40:00,181.19,181.22,181.01,181.06,13631.0,173.9994,174.0282,173.8265,173.8745,13631.0
2019-08-29 13:45:00,181.08,181.09,180.94,181.0,12669.0,173.8937,173.9033,173.7593,173.8169,12669.0
2019-08-29 13:50:00,181.0,181.05,180.92,181.03,23699.0,173.8169,173.8649,173.7401,173.8457,23699.0
2019-08-29 13:55:00,181.03,181.17,181.02,181.15,14614.0,173.8457,173.9801,173.8361,173.9609,14614.0
2019-08-29 14:00:00,181.18,181.3,181.18,181.28,20023.0,173.9898,174.105,173.9898,174.0858,20023.0
2019-08-29 14:05:00,181.28,181.39,181.27,181.39,27832.0,174.0858,174.1914,174.0762,174.1914,27832.0
2019-08-29 14:10:00,181.39,181.39,181.32,181.35,18731.0,174.1914,174.1914,174.1242,174.153,18731.0
2019-08-29 14:15:00,181.34,181.39,180.98,181.12,30330.0,174.1434,174.1914,173.7977,173.9321,30330.0
2019-08-29 14:20:00,181.12,181.26,181.07,181.2,23900.0,173.9321,174.0666,173.8841,174.009,23900.0
2019-08-29 14:25:00,181.2,181.33,181.12,181.3,14928.0,174.009,174.1338,173.9321,174.105,14928.0
2019-08-29 14:30:00,181.3,181.35,181.19,181.23,21446.0,174.105,174.153,173.9994,174.0378,21446.0
2019-08-29 14:35:00,181.26,181.26,181.08,181.13,13354.0,174.0666,174.0666,173.8937,173.9417,13354.0
2019-08-29 14:40:00,181.13,181.19,181.06,181.08,16735.0,173.9417,173.9994,173.8745,173.8937,16735.0
2019-08-29 14:45:00,181.09,181.11,180.99,181.1,13683.0,173.9033,173.9225,173.8073,173.9129,13683.0
2019-08-29 14:50:00,181.1,181.13,180.95,180.96,11044.0,173.9129,173.9417,173.7689,173.7785,11044.0
2019-08-29 14:55:00,180.96,181.04,180.94,180.97,8774.0,173.7785,173.8553,173.7593,173.7881,8774.0
2019-08-29 15:00:00,180.98,180.98,180.85,180.95,18190.0,173.7977,173.7977,173.6728,173.7689,18190.0
2019-08-29 15:05:00,180.99,181.04,180.74,180.78,30995.0,173.8073,173.8553,173.5672,173.6056,30995.0
2019-08-29 15:10:00,180.8,180.88,180.76,180.76,9669.0,173.6248,173.7017,173.5864,173.5864,9669.0
2019-08-29 15:15:00,180.77,180.94,180.77,180.94,15642.0,173.596,173.7593,173.596,173.7593,15642.0
2019-08-29 15:20:00,180.92,180.92,180.69,180.72,16729.0,173.7401,173.7401,173.5192,173.548,16729.0
2019-08-29 15:25:00,180.72,180.78,180.62,180.71,28023.0,173.548,173.6056,173.452,173.5384,28023.0
2019-08-29 15:30:00,180.73,180.9,180.73,180.82,28137.0,173.5576,173.7209,173.5576,173.644,28137.0
2019-08-29 15:35:00,180.84,180.98,180.77,180.98,26814.0,173.6632,173.7977,173.596,173.7977,26814.0
2019-08-29 15:40:00,180.97,181.05,180.95,181.03,27411.0,173.7881,173.8649,173.7689,173.8457,27411.0
2019-08-29 15:45:00,181.01,181.23,180.99,181.13,47025.0,173.8265,174.0378,173.8073,173.9417,47025.0
2019-08-29 15:50:00,181.13,181.28,180.98,181.01,72395.0,173.9417,174.0858,173.7977,173.8265,72395.0
2019-08-29 15:55:00,181.01,181.16,180.85,181.15,202640.0,173.8265,173.9705,173.6728,173.9609,202640.0
2019-08-30 09:30:00,181.99,182.18,181.47,181.75,175970.0,174.7676,174.9501,174.2682,174.5371,175970.0
2019-08-30 09:35:00,181.82,181.87,181.44,181.68,28507.0,174.6044,174.6524,174.2394,174.4699,28507.0
2019-08-30 09:40:00,181.68,181.77,181.27,181.35,20701.0,174.4699,174.5563,174.0762,174.153,20701.0
2019-08-30 09:45:00,181.38,181.42,181.17,181.39,71560.0,174.1818,174.2202,173.9801,174.1914,71560.0
2019-08-30 09:50:00,181.36,181.63,181.35,181.6,30291.0,174.1626,174.4219,174.153,174.3931,30291.0
2019-08-30 09:55:00,181.56,181.56,181.22,181.42,19794.0,174.3547,174.3547,174.0282,174.2202,19794.0
2019-08-30 10:00:00,181.48,181.73,181.42,181.65,24184.0,174.2778,174.5179,174.2202,174.4411,24184.0
2019-08-30 10:05:00,181.63,181.76,181.56,181.67,23963.0,174.4219,174.5467,174.3547,174.4603,23963.0
2019-08-30 10:10:00,181.65,181.67,181.3,181.32,28626.0,174.4411,174.4603,174.105,174.1242,28626.0
2019-08-30 10:15:00,181.34,181.55,181.32,181.43,22929.0,174.1434,174.3451,174.1242,174.2298,22929.0
2019-08-30 10:20:00,181.42,181.44,180.97,181.0,36371.0,174.2202,174.2394,173.7881,173.8169,36371.0
2019-08-30 10:25:00,180.97,181.2,180.94,181.03,17676.0,173.7881,174.009,173.7593,173.8457,17676.0
2019-08-30 10:30:00,181.06,181.32,181.0,181.23,15245.0,173.8745,174.1242,173.8169,174.0378,15245.0
2019-08-30 10:35:00,181.19,181.31,181.1,181.18,17788.0,173.9994,174.1146,173.9129,173.9898,17788.0
2019-08-30 10:40:00,181.23,181.27,180.97,180.97,17076.0,174.0378,174.0762,173.7881,173.7881,17076.0
2019-08-30 10:45:00,180.94,181.3,180.88,181.25,29263.0,173.7593,174.105,173.7017,174.057,29263.0
2019-08-30 10:50:00,181.24,181.25,181.05,181.12,13326.0,174.0474,174.057,173.8649,173.9321,13326.0
2019-08-30 10:55:00,181.12,181.21,180.95,180.95,17719.0,173.9321,174.0186,173.7689,173.7689,17719.0
2019-08-30 11:00:00,180.94,181.0,180.37,180.37,35244.0,173.7593,173.8169,173.2119,173.2119,35244.0
2019-08-30 11:05:00,180.39,180.67,180.39,180.51,21074.0,173.2311,173.5,173.2311,173.3463,21074.0
2019-08-30 11:10:00,180.48,180.59,180.15,180.32,35967.0,173.3175,173.4232,173.0006,173.1639,35967.0
2019-08-30 11:15:00,180.27,180.38,179.96,180.11,50427.0,173.1159,173.2215,172.8182,172.9622,50427.0
2019-08-30 11:20:00,180.11,180.11,179.77,179.79,49079.0,172.9622,172.9622,172.6357,172.6549,49079.0
2019-08-30 11:25:00,179.8,180.17,179.66,180.08,38107.0,172.6645,173.0198,172.5301,172.9334,38107.0
2019-08-30 11:30:00,180.07,180.54,180.05,180.47,39481.0,172.9238,173.3752,172.9046,173.3079,39481.0
2019-08-30 11:35:00,180.49,180.57,180.38,180.41,21029.0,173.3271,173.404,173.2215,173.2503,21029.0
2019-08-30 11:40:00,180.38,180.54,180.23,180.5,40181.0,173.2215,173.3752,173.0775,173.3367,40181.0
2019-08-30 11:45:00,180.5,180.6,180.43,180.52,20004.0,173.3367,173.4328,173.2695,173.3559,20004.0
2019-08-30 11:50:00,180.5,180.52,180.3,180.36,12945.0,173.3367,173.3559,173.1447,173.2023,12945.0
2019-08-30 11:55:00,180.37,180.54,180.19,180.29,8331.0,173.2119,173.3752,173.039,173.1351,8331.0
2019-08-30 12:00:00,180.31,180.35,180.21,180.27,11269.0,173.1543,173.1927,173.0582,173.1159,11269.0
2019-08-30 12:05:00,180.19,180.42,180.14,180.21,12313.0,173.039,173.2599,172.991,173.0582,12313.0
2019-08-30 12:10:00,180.22,180.58,180.12,180.52,19598.0,173.0678,173.4136,172.9718,173.3559,19598.0
2019-08-30 12:15:00,180.55,180.65,180.47,180.61,17227.0,173.3848,173.4808,173.3079,173.4424,17227.0
2019-08-30 12:20:00,180.59,180.67,180.48,180.49,7606.0,173.4232,173.5,173.3175,173.3271,7606.0
2019-08-30 12:25:00,180.51,180.61,180.49,180.58,10340.0,173.3463,173.4424,173.3271,173.4136,10340.0
2019-08-30 12:30:00,180.57,180.78,180.43,180.73,17148.0,173.404,173.6056,173.2695,173.5576,17148.0
2019-08-30 12:35:00,180.73,180.73,180.55,180.57,4687.0,173.5576,173.5576,173.3848,173.404,4687.0
2019-08-30 12:40:00,180.55,180.65,180.52,180.59,7361.0,173.3848,173.4808,173.3559,173.4232,7361.0
2019-08-30 12:45:00,180.62,180.62,180.51,180.57,8941.0,173.452,173.452,173.3463,173.404,8941.0
2019-08-30 12:50:00,180.55,180.59,180.41,180.59,8366.0,173.3848,173.4232,173.2503,173.4232,8366.0
2019-08-30 12:55:00,180.59,180.72,180.56,180.56,8466.0,173.4232,173.548,173.3944,173.3944,8466.0
2019-08-30 13:00:00,180.57,180.62,180.38,180.38,10521.0,173.404,173.452,173.2215,173.2215,10521.0
2019-08-30 13:05:00,180.36,180.4,180.23,180.39,16996.0,173.2023,173.2407,173.0775,173.2311,16996.0
2019-08-30 13:10:00,180.38,180.49,180.3,180.43,14371.0,173.2215,173.3271,173.1447,173.2695,14371.0
2019-08-30 13:15:00,180.4,180.43,180.3,180.41,23626.0,173.2407,173.2695,173.1447,173.2503,23626.0
2019-08-30 13:20:00,180.4,180.53,180.4,180.43,13780.0,173.2407,173.3655,173.2407,173.2695,13780.0
2019-08-30 13:25:00,180.43,180.54,180.43,180.43,11510.0,173.2695,173.3752,173.2695,173.2695,11510.0
2019-08-30 13:30:00,180.44,180.5,180.4,180.42,15001.0,173.2791,173.3367,173.2407,173.2599,15001.0
2019-08-30 13:35:00,180.43,180.44,180.32,180.35,18662.0,173.2695,173.2791,173.1639,173.1927,18662.0
2019-08-30 13:40:00,180.34,180.39,180.28,180.29,13585.0,173.1831,173.2311,173.1255,173.1351,13585.0
2019-08-30 13:45:00,180.3,180.51,180.3,180.49,12574.0,173.1447,173.3463,173.1447,173.3271,12574.0
2019-08-30 13:50:00,180.48,180.49,180.38,180.41,12544.0,173.3175,173.3271,173.2215,173.2503,12544.0
2019-08-30 13:55:00,180.42,180.46,180.32,180.42,11179.0,173.2599,173.2983,173.1639,173.2599,11179.0
2019-08-30 14:00:00,180.42,180.54,180.39,180.5,14088.0,173.2599,173.3752,173.2311,173.3367,14088.0
2019-08-30 14:05:00,180.51,180.58,180.45,180.57,14287.0,173.3463,173.4136,173.2887,173.404,14287.0
2019-08-30 14:10:00,180.58,180.62,180.51,180.57,5818.0,173.4136,173.452,173.3463,173.404,5818.0
2019-08-30 14:15:00,180.55,180.6,180.49,180.56,8929.0,173.3848,173.4328,173.3271,173.3944,8929.0
2019-08-30 14:20:00,180.53,180.54,180.4,180.46,9934.0,173.3655,173.3752,173.2407,173.2983,9934.0
2019-08-30 14:25:00,180.48,180.55,180.47,180.54,4649.0,173.3175,173.3848,173.3079,173.3752,4649.0
2019-08-30 14:30:00,180.55,180.62,180.4,180.42,16030.0,173.3848,173.452,173.2407,173.2599,16030.0
2019-08-30 14:35:00,180.37,180.45,180.3,180.3,7426.0,173.2119,173.2887,173.1447,173.1447,7426.0
2019-08-30 14:40:00,180.3,180.36,180.11,180.33,9929.0,173.1447,173.2023,172.9622,173.1735,9929.0
2019-08-30 14:45:00,180.3,180.3,180.04,180.04,7991.0,173.1447,173.1447,172.895,172.895,7991.0
2019-08-30 14:50:00,180.03,180.09,179.99,180.07,10843.0,172.8854,172.943,172.847,172.9238,10843.0
2019-08-30 14:55:00,180.05,180.25,180.05,180.16,6096.0,172.9046,173.0967,172.9046,173.0102,6096.0
2019-08-30 15:00:00,180.18,180.32,179.99,180.15,25894.0,173.0294,173.1639,172.847,173.0006,25894.0
2019-08-30 15:05:00,180.16,180.33,180.16,180.26,42146.0,173.0102,173.1735,173.0102,173.1063,42146.0
2019-08-30 15:10:00,180.26,180.29,180.07,180.22,21180.0,173.1063,173.1351,172.9238,173.0678,21180.0
2019-08-30 15:15:00,180.21,180.25,179.99,180.03,16701.0,173.0582,173.0967,172.847,172.8854,16701.0
2019-08-30 15:20:00,180.06,180.15,179.98,180.11,15113.0,172.9142,173.0006,172.8374,172.9622,15113.0
2019-08-30 15:25:00,180.11,180.37,180.11,180.31,14870.0,172.9622,173.2119,172.9622,173.1543,14870.0
2019-08-30 15:30:00,180.34,180.51,180.31,180.44,20214.0,173.1831,173.3463,173.1543,173.2791,20214.0
2019-08-30 15:35:00,180.47,180.55,180.35,180.43,45866.0,173.3079,173.3848,173.1927,173.2695,45866.0
2019-08-30 15:40:00,180.44,180.51,180.31,180.45,25839.0,173.2791,173.3463,173.1543,173.2887,25839.0
2019-08-30 15:45:00,180.46,180.5,180.39,180.39,29272.0,173.2983,173.3367,173.2311,173.2311,29272.0
2019-08-30 15:50:00,180.42,180.69,180.39,180.65,60373.0,173.2599,173.5192,173.2311,173.4808,60373.0
2019-08-30 15:55:00,180.63,181.03,180.62,180.72,372939.0,173.4616,173.8457,173.452,173.548,372939.0
2019-09-03 09:30:00,180.52,181.13,180.42,180.75,242375.0,173.3559,173.9417,173.2599,173.5768,242375.0
2019-09-03 09:35:00,180.71,181.25,180.55,180.63,57861.0,173.5384,174.057,173.3848,173.4616,57861.0
2019-09-03 09:40:00,180.68,180.85,180.17,180.32,58870.0,173.5096,173.6728,173.0198,173.1639,58870.0
2019-09-03 09:45:00,180.36,180.42,179.8,180.01,72465.0,173.2023,173.2599,172.6645,172.8662,72465.0
2019-09-03 09:50:00,180.03,180.75,180.03,180.31,64379.0,172.8854,173.5768,172.8854,173.1543,64379.0
2019-09-03 09:55:00,180.33,180.56,180.2,180.48,35245.0,173.1735,173.3944,173.0486,173.3175,35245.0
2019-09-03 10:00:00,180.48,180.52,179.32,179.56,101657.0,173.3175,173.3559,172.2036,172.434,101657.0
2019-09-03 10:05:00,179.53,179.75,179.24,179.52,84344.0,172.4052,172.6165,172.1267,172.3956,84344.0
2019-09-03 10:10:00,179.51,179.83,179.43,179.53,45476.0,172.386,172.6933,172.3092,172.4052,45476.0
2019-09-03 10:15:00,179.49,179.83,179.36,179.55,46975.0,172.3668,172.6933,172.242,172.4244,46975.0
2019-09-03 10:20:00,179.55,179.8,179.47,179.56,26753.0,172.4244,172.6645,172.3476,172.434,26753.0
2019-09-03 10:25:00,179.53,180.05,179.37,179.98,28201.0,172.4052,172.9046,172.2516,172.8374,28201.0
2019-09-03 10:30:00,179.96,180.04,179.76,179.91,23715.0,172.8182,172.895,172.6261,172.7702,23715.0
2019-09-03 10:35:00,179.92,180.05,179.72,179.97,35359.0,172.7798,172.9046,172.5877,172.8278,35359.0
2019-09-03 10:40:00,179.94,180.55,179.92,180.08,45673.0,172.799,173.3848,172.7798,172.9334,45673.0
2019-09-03 10:45:00,180.04,180.23,179.94,180.09,44997.0,172.895,173.0775,172.799,172.943,44997.0
2019-09-03 10:50:00,180.1,180.23,179.98,180.09,52103.0,172.9526,173.0775,172.8374,172.943,52103.0
2019-09-03 10:55:00,180.1,180.47,180.06,180.46,34371.0,172.9526,173.3079,172.9142,173.2983,34371.0
2019-09-03 11:00:00,180.46,180.47,180.25,180.3,14630.0,173.2983,173.3079,173.0967,173.1447,14630.0
2019-09-03 11:05:00,180.27,180.36,180.06,180.13,24695.0,173.1159,173.2023,172.9142,172.9814,24695.0
2019-09-03 11:10:00,180.12,180.12,179.7,179.75,26471.0,172.9718,172.9718,172.5685,172.6165,26471.0
2019-09-03 11:15:00,179.75,180.15,179.66,180.06,37626.0,172.6165,173.0006,172.5301,172.9142,37626.0
2019-09-03 11:20:00,180.07,180.17,179.98,180.17,19660.0,172.9238,173.0198,172.8374,173.0198,19660.0
2019-09-03 11:25:00,180.17,180.35,180.0,180.23,24986.0,173.0198,173.1927,172.8566,173.0775,24986.0
2019-09-03 11:30:00,180.19,180.29,179.9,180.08,36781.0,173.039,173.1351,172.7605,172.9334,36781.0
2019-09-03 11:35:00,180.05,180.14,179.98,180.08,23352.0,172.9046,172.991,172.8374,172.9334,23352.0
2019-09-03 11:40:00,180.1,180.24,180.05,180.14,12204.0,172.9526,173.0871,172.9046,172.991,12204.0
2019-09-03 11:45:00,180.17,180.53,180.11,180.34,32228.0,173.0198,173.3655,172.9622,173.1831,32228.0
2019-09-03 11:50:00,180.33,180.37,180.22,180.34,20278.0,173.1735,173.2119,173.0678,173.1831,20278.0
2019-09-03 11:55:00,180.36,180.42,180.23,180.37,16568.0,173.2023,173.2599,173.0775,173.2119,16568.0
2019-09-03 12:00:00,180.36,180.46,180.3,180.39,29854.0,173.2023,173.2983,173.1447,173.2311,29854.0
2019-09-03 12:05:00,180.38,180.38,179.99,180.06,13311.0,173.2215,173.2215,172.847,172.9142,13311.0
2019-09-03 12:10:00,180.06,180.2,180.06,180.18,11906.0,172.9142,173.0486,172.9142,173.0294,11906.0
2019-09-03 12:15:00,180.19,180.22,180.1,180.13,23970.0,173.039,173.0678,172.9526,172.9814,23970.0
2019-09-03 12:20:00,180.12,180.18,179.98,180.01,31570.0,172.9718,173.0294,172.8374,172.8662,31570.0
2019-09-03 12:25:00,180.01,180.17,180.0,180.13,11313.0,172.8662,173.0198,172.8566,172.9814,11313.0
2019-09-03 12:30:00,180.11,180.14,179.98,180.08,14514.0,172.9622,172.991,172.8374,172.9334,14514.0
2019-09-03 12:35:00,180.07,180.22,180.02,180.2,13544.0,172.9238,173.0678,172.8758,173.0486,13544.0
2019-09-03 12:40:00,180.21,180.3,180.13,180.24,31498.0,173.0582,173.1447,172.9814,173.0871,31498.0
2019-09-03 12:45:00,180.22,180.49,180.2,180.44,18820.0,173.0678,173.3271,173.0486,173.2791,18820.0
2019-09-03 12:50:00,180.41,180.41,180.08,180.15,14682.0,173.2503,173.2503,172.9334,173.0006,14682.0
2019-09-03 12:55:00,180.16,180.27,180.11,180.2,12416.0,173.0102,173.1159,172.9622,173.0486,12416.0
2019-09-03 13:00:00,180.17,180.32,180.17,180.2,15840.0,173.0198,173.1639,173.0198,173.0486,15840.0
2019-09-03 13:05:00,180.2,180.28,180.07,180.24,28869.0,173.0486,173.1255,172.9238,173.0871,28869.0
2019-09-03 13:10:00,180.21,180.29,180.14,180.24,17396.0,173.0582,173.1351,172.991,173.0871,17396.0
2019-09-03 13:15:00,180.25,180.26,180.14,180.2,19694.0,173.0967,173.1063,172.991,173.0486,19694.0
2019-09-03 13:20:00,180.15,180.15,179.98,180.04,12475.0,173.0006,173.0006,172.8374,172.895,12475.0
2019-09-03 13:25:00,180.05,180.16,180.03,180.12,10718.0,172.9046,173.0102,172.8854,172.9718,10718.0
2019-09-03 13:30:00,180.13,180.14,179.94,179.97,22345.0,172.9814,172.991,172.799,172.8278,22345.0
2019-09-03 13:35:00,179.94,180.04,179.86,180.0,16745.0,172.799,172.895,172.7221,172.8566,16745.0
2019-09-03 13:40:00,179.99,180.01,179.77,179.85,18675.0,172.847,172.8662,172.6357,172.7125,18675.0
2019-09-03 13:45:00,179.9,179.9,179.76,179.8,11573.0,172.7605,172.7605,172.6261,172.6645,11573.0
2019-09-03 13:50:00,179.8,179.83,179.55,179.61,13231.0,172.6645,172.6933,172.4244,172.4821,13231.0
2019-09-03 13:55:00,179.61,179.7,179.57,179.58,13831.0,172.4821,172.5685,172.4436,172.4532,13831.0
2019-09-03 14:00:00,179.58,179.72,179.54,179.66,21432.0,172.4532,172.5877,172.4148,172.5301,21432.0
2019-09-03 14:05:00,179.64,179.64,179.48,179.52,12681.0,172.5109,172.5109,172.3572,172.3956,12681.0
2019-09-03 14:10:00,179.53,179.58,179.46,179.53,23195.0,172.4052,172.4532,172.338,172.4052,23195.0
2019-09-03 14:15:00,179.52,179.52,179.37,179.4,15944.0,172.3956,172.3956,172.2516,172.2804,15944.0
2019-09-03 14:20:00,179.45,179.57,179.31,179.31,18173.0,172.3284,172.4436,172.194,172.194,18173.0
2019-09-03 14:25:00,179.32,179.52,179.31,179.5,17196.0,172.2036,172.3956,172.194,172.3764,17196.0
2019-09-03 14:30:00,179.49,179.56,179.43,179.45,21645.0,172.3668,172.434,172.3092,172.3284,21645.0
2019-09-03 14:35:00,179.45,179.63,179.45,179.61,37313.0,172.3284,172.5013,172.3284,172.4821,37313.0
2019-09-03 14:40:00,179.62,179.67,179.57,179.62,18238.0,172.4917,172.5397,172.4436,172.4917,18238.0
2019-09-03 14:45:00,179.64,179.66,179.54,179.64,18436.0,172.5109,172.5301,172.4148,172.5109,18436.0
2019-09-03 14:50:00,179.63,179.74,179.53,179.64,21252.0,172.5013,172.6069,172.4052,172.5109,21252.0
2019-09-03 14:55:00,179.65,179.69,179.57,179.65,15938.0,172.5205,172.5589,172.4436,172.5205,15938.0
2019-09-03 15:00:00,179.65,179.68,179.45,179.54,24438.0,172.5205,172.5493,172.3284,172.4148,24438.0
2019-09-03 15:05:00,179.53,179.67,179.53,179.67,13005.0,172.4052,172.5397,172.4052,172.5397,13005.0
2019-09-03 15:10:00,179.64,179.69,179.6,179.62,21869.0,172.5109,172.5589,172.4725,172.4917,21869.0
2019-09-03 15:15:00,179.62,179.82,179.61,179.76,25140.0,172.4917,172.6837,172.4821,172.6261,25140.0
2019-09-03 15:20:00,179.77,179.9,179.77,179.78,26111.0,172.6357,172.7605,172.6357,172.6453,26111.0
2019-09-03 15:25:00,179.79,179.81,179.73,179.75,33385.0,172.6549,172.6741,172.5973,172.6165,33385.0
2019-09-03 15:30:00,179.74,179.81,179.65,179.67,60109.0,172.6069,172.6741,172.5205,172.5397,60109.0
2019-09-03 15:35:00,179.66,179.67,179.44,179.44,61352.0,172.5301,172.5397,172.3188,172.3188,61352.0
2019-09-03 15:40:00,179.44,179.45,179.28,179.33,94507.0,172.3188,172.3284,172.1652,172.2132,94507.0
2019-09-03 15:45:00,179.34,179.66,179.3,179.34,60307.0,172.2228,172.5301,172.1844,172.2228,60307.0
2019-09-03 15:50:00,179.35,179.55,179.34,179.43,74931.0,172.2324,172.4244,172.2228,172.3092,74931.0
2019-09-03 15:55:00,179.42,179.43,179.1,179.21,305730.0,172.2996,172.3092,171.9923,172.0979,305730.0
2019-09-04 09:30:00,180.9,180.99,180.05,180.21,142963.0,173.7209,173.8073,172.9046,173.0582,142963.0
2019-09-04 09:35:00,180.16,181.0,180.16,180.91,125470.0,173.0102,173.8169,173.0102,173.7305,125470.0
2019-09-04 09:40:00,180.91,181.35,180.73,181.29,142892.0,173.7305,174.153,173.5576,174.0954,142892.0
2019-09-04 09:45:00,181.29,181.45,180.97,180.98,94721.0,174.0954,174.249,173.7881,173.7977,94721.0
2019-09-04 09:50:00,180.99,181.2,180.75,180.95,57855.0,173.8073,174.009,173.5768,173.7689,57855.0
2019-09-04 09:55:00,180.93,180.94,180.61,180.84,24746.0,173.7497,173.7593,173.4424,173.6632,24746.0
2019-09-04 10:00:00,180.78,181.15,180.78,181.05,42496.0,173.6056,173.9609,173.6056,173.8649,42496.0
2019-09-04 10:05:00,181.04,181.14,180.72,180.9,33466.0,173.8553,173.9513,173.548,173.7209,33466.0
2019-09-04 10:10:00,180.9,180.95,180.49,180.61,31803.0,173.7209,173.7689,173.3271,173.4424,31803.0
2019-09-04 10:15:00,180.6,180.76,180.57,180.76,26119.0,173.4328,173.5864,173.404,173.5864,26119.0
2019-09-04 10:20:00,180.76,180.98,180.69,180.92,69653.0,173.5864,173.7977,173.5192,173.7401,69653.0
2019-09-04 10:25:00,180.91,181.11,180.84,181.07,18457.0,173.7305,173.9225,173.6632,173.8841,18457.0
2019-09-04 10:30:00,181.06,181.12,180.97,181.08,11356.0,173.8745,173.9321,173.7881,173.8937,11356.0
2019-09-04 10:35:00,181.05,181.05,180.9,180.99,13454.0,173.8649,173.8649,173.7209,173.8073,13454.0
2019-09-04 10:40:00,180.98,181.07,180.87,180.88,27388.0,173.7977,173.8841,173.6921,173.7017,27388.0
2019-09-04 10:45:00,180.89,180.9,180.72,180.9,17451.0,173.7113,173.7209,173.548,173.7209,17451.0
2019-09-04 10:50:00,180.93,180.98,180.82,180.84,29435.0,173.7497,173.7977,173.644,173.6632,29435.0
2019-09-04 10:55:00,180.83,181.14,180.76,181.14,26578.0,173.6536,173.9513,173.5864,173.9513,26578.0
2019-09-04 11:00:00,181.14,181.34,181.13,181.31,30740.0,173.9513,174.1434,173.9417,174.1146,30740.0
2019-09-04 11:05:00,181.29,181.42,181.2,181.38,28171.0,174.0954,174.2202,174.009,174.1818,28171.0
2019-09-04 11:10:00,181.37,181.43,181.32,181.35,29951.0,174.1722,174.2298,174.1242,174.153,29951.0
2019-09-04 11:15:00,181.35,181.49,181.31,181.49,19393.0,174.153,174.2874,174.1146,174.2874,19393.0
2019-09-04 11:20:00,181.49,181.65,181.48,181.55,50058.0,174.2874,174.4411,174.2778,174.3451,50058.0
2019-09-04 11:25:00,181.54,181.89,181.5,181.79,49607.0,174.3355,174.6716,174.2971,174.5755,49607.0
2019-09-04 11:30:00,181.8,181.85,181.72,181.83,22691.0,174.5851,174.6332,174.5083,174.614,22691.0
2019-09-04 11:35:00,181.82,182.03,181.82,181.91,87916.0,174.6044,174.806,174.6044,174.6908,87916.0
2019-09-04 11:40:00,181.92,182.05,181.89,182.02,29632.0,174.7004,174.8252,174.6716,174.7964,29632.0
2019-09-04 11:45:00,182.03,182.12,181.79,181.87,29256.0,174.806,174.8924,174.5755,174.6524,29256.0
2019-09-04 11:50:00,181.86,181.98,181.84,181.98,18096.0,174.6428,174.758,174.6236,174.758,18096.0
2019-09-04 11:55:00,181.97,182.1,181.96,182.07,29246.0,174.7484,174.8732,174.7388,174.8444,29246.0
2019-09-04 12:00:00,182.07,182.2,182.07,182.08,23069.0,174.8444,174.9693,174.8444,174.854,23069.0
2019-09-04 12:05:00,182.1,182.11,181.91,181.96,15161.0,174.8732,174.8828,174.6908,174.7388,15161.0
2019-09-04 12:10:00,181.93,182.11,181.88,182.09,16496.0,174.71,174.8828,174.662,174.8636,16496.0
2019-09-04 12:15:00,182.1,182.11,181.84,181.88,16733.0,174.8732,174.8828,174.6236,174.662,16733.0
2019-09-04 12:20:00,181.87,181.98,181.83,181.87,13231.0,174.6524,174.758,174.614,174.6524,13231.0
2019-09-04 12:25:00,181.87,181.87,181.74,181.77,25771.0,174.6524,174.6524,174.5275,174.5563,25771.0
2019-09-04 12:30:00,181.77,181.81,181.7,181.75,37244.0,174.5563,174.5947,174.4891,174.5371,37244.0
2019-09-04 12:35:00,181.78,181.8,181.62,181.75,13998.0,174.5659,174.5851,174.4123,174.5371,13998.0
2019-09-04 12:40:00,181.71,181.81,181.68,181.81,25703.0,174.4987,174.5947,174.4699,174.5947,25703.0
2019-09-04 12:45:00,181.82,182.03,181.75,181.97,20993.0,174.6044,174.806,174.5371,174.7484,20993.0
2019-09-04 12:50:00,181.97,181.98,181.72,181.75,23333.0,174.7484,174.758,174.5083,174.5371,23333.0
2019-09-04 12:55:00,181.74,181.83,181.67,181.7,23225.0,174.5275,174.614,174.4603,174.4891,23225.0
2019-09-04 13:00:00,181.71,181.83,181.68,181.75,16834.0,174.4987,174.614,174.4699,174.5371,16834.0
2019-09-04 13:05:00,181.74,181.83,181.74,181.77,24051.0,174.5275,174.614,174.5275,174.5563,24051.0
2019-09-04 13:10:00,181.75,181.81,181.71,181.76,42395.0,174.5371,174.5947,174.4987,174.5467,42395.0
2019-09-04 13:15:00,181.77,181.77,181.66,181.66,22697.0,174.5563,174.5563,174.4507,174.4507,22697.0
2019-09-04 13:20:00,181.66,181.67,181.6,181.63,10359.0,174.4507,174.4603,174.3931,174.4219,10359.0
2019-09-04 13:25:00,181.65,181.78,181.63,181.75,16452.0,174.4411,174.5659,174.4219,174.5371,16452.0
2019-09-04 13:30:00,181.75,181.76,181.66,181.67,14648.0,174.5371,174.5467,174.4507,174.4603,14648.0
2019-09-04 13:35:00,181.67,181.67,181.56,181.56,13879.0,174.4603,174.4603,174.3547,174.3547,13879.0
2019-09-04 13:40:00,181.56,181.57,181.49,181.54,14203.0,174.3547,174.3643,174.2874,174.3355,14203.0
2019-09-04 13:45:00,181.54,181.55,181.44,181.51,18882.0,174.3355,174.3451,174.2394,174.3067,18882.0
2019-09-04 13:50:00,181.52,181.52,181.32,181.34,19203.0,174.3163,174.3163,174.1242,174.1434,19203.0
2019-09-04 13:55:00,181.32,181.43,181.31,181.41,32627.0,174.1242,174.2298,174.1146,174.2106,32627.0
2019-09-04 14:00:00,181.41,181.48,181.31,181.48,20508.0,174.2106,174.2778,174.1146,174.2778,20508.0
2019-09-04 14:05:00,181.47,181.48,181.3,181.33,15889.0,174.2682,174.2778,174.105,174.1338,15889.0
2019-09-04 14:10:00,181.34,181.37,181.23,181.28,19126.0,174.1434,174.1722,174.0378,174.0858,19126.0
2019-09-04 14:15:00,181.29,181.36,181.22,181.36,23760.0,174.0954,174.1626,174.0282,174.1626,23760.0
2019-09-04 14:20:00,181.36,181.44,181.28,181.3,34729.0,174.1626,174.2394,174.0858,174.105,34729.0
2019-09-04 14:25:00,181.28,181.58,181.28,181.58,50682.0,174.0858,174.3739,174.0858,174.3739,50682.0
2019-09-04 14:30:00,181.58,181.63,181.52,181.59,29445.0,174.3739,174.4219,174.3163,174.3835,29445.0
2019-09-04 14:35:00,181.61,181.79,181.6,181.76,40930.0,174.4027,174.5755,174.3931,174.5467,40930.0
2019-09-04 14:40:00,181.76,181.8,181.7,181.71,31012.0,174.5467,174.5851,174.4891,174.4987,31012.0
2019-09-04 14:45:00,181.71,181.81,181.7,181.7,21847.0,174.4987,174.5947,174.4891,174.4891,21847.0
2019-09-04 14:50:00,181.7,181.73,181.58,181.7,20712.0,174.4891,174.5179,174.3739,174.4891,20712.0
2019-09-04 14:55:00,181.7,181.7,181.61,181.66,13298.0,174.4891,174.4891,174.4027,174.4507,13298.0
2019-09-04 15:00:00,181.67,181.69,181.58,181.64,15910.0,174.4603,174.4795,174.3739,174.4315,15910.0
2019-09-04 15:05:00,181.66,181.66,181.6,181.64,15405.0,174.4507,174.4507,174.3931,174.4315,15405.0
2019-09-04 15:10:00,181.64,181.83,181.64,181.78,31539.0,174.4315,174.614,174.4315,174.5659,31539.0
2019-09-04 15:15:00,181.79,181.82,181.63,181.68,22994.0,174.5755,174.6044,174.4219,174.4699,22994.0
2019-09-04 15:20:00,181.67,181.8,181.63,181.74,20077.0,174.4603,174.5851,174.4219,174.5275,20077.0
2019-09-04 15:25:00,181.77,181.79,181.64,181.69,44804.0,174.5563,174.5755,174.4315,174.4795,44804.0
2019-09-04 15:30:00,181.71,181.8,181.67,181.73,39400.0,174.4987,174.5851,174.4603,174.5179,39400.0
2019-09-04 15:35:00,181.73,181.8,181.65,181.73,39261.0,174.5179,174.5851,174.4411,174.5179,39261.0
2019-09-04 15:40:00,181.73,181.8,181.64,181.7,43812.0,174.5179,174.5851,174.4315,174.4891,43812.0
2019-09-04 15:45:00,181.69,181.74,181.66,181.67,35367.0,174.4795,174.5275,174.4507,174.4603,35367.0
2019-09-04 15:50:00,181.67,181.73,181.53,181.65,90498.0,174.4603,174.5179,174.3259,174.4411,90498.0
2019-09-04 15:55:00,181.64,181.76,181.49,181.76,184646.0,174.4315,174.5467,174.2874,174.5467,184646.0
2019-09-05 09:30:00,183.73,183.88,183.38,183.83,193340.0,176.4386,176.5826,176.1024,176.5346,193340.0
2019-09-05 09:35:00,183.86,184.6,183.83,184.34,170176.0,176.5634,177.274,176.5346,177.0243,170176.0
2019-09-05 09:40:00,184.35,184.82,184.17,184.72,98806.0,177.0339,177.4853,176.8611,177.3893,98806.0
2019-09-05 09:45:00,184.72,185.03,184.66,184.82,153515.0,177.3893,177.687,177.3316,177.4853,153515.0
2019-09-05 09:50:00,184.79,185.0,184.79,184.96,73036.0,177.4565,177.6582,177.4565,177.6197,73036.0
2019-09-05 09:55:00,184.93,185.23,184.91,185.11,77657.0,177.5909,177.879,177.5717,177.7638,77657.0
2019-09-05 10:00:00,185.14,185.45,185.13,185.32,110688.0,177.7926,178.0903,177.783,177.9655,110688.0
2019-09-05 10:05:00,185.32,185.4,184.94,185.28,81938.0,177.9655,178.0423,177.6005,177.927,81938.0
2019-09-05 10:10:00,185.29,185.31,184.9,185.07,77177.0,177.9366,177.9558,177.5621,177.7254,77177.0
2019-09-05 10:15:00,185.08,185.68,185.03,185.67,70469.0,177.735,178.3112,177.687,178.3016,70469.0
2019-09-05 10:20:00,185.65,185.66,185.44,185.45,55192.0,178.2824,178.292,178.0807,178.0903,55192.0
2019-09-05 10:25:00,185.45,185.51,185.19,185.39,47576.0,178.0903,178.1479,177.8406,178.0327,47576.0
2019-09-05 10:30:00,185.45,185.48,185.35,185.47,65107.0,178.0903,178.1191,177.9943,178.1095,65107.0
2019-09-05 10:35:00,185.48,185.67,185.42,185.48,74779.0,178.1191,178.3016,178.0615,178.1191,74779.0
2019-09-05 10:40:00,185.47,185.57,185.33,185.49,62639.0,178.1095,178.2055,177.9751,178.1287,62639.0
2019-09-05 10:45:00,185.56,185.57,185.26,185.32,39562.0,178.1959,178.2055,177.9078,177.9655,39562.0
2019-09-05 10:50:00,185.32,185.47,185.26,185.42,41406.0,177.9655,178.1095,177.9078,178.0615,41406.0
2019-09-05 10:55:00,185.43,185.45,185.09,185.21,38674.0,178.0711,178.0903,177.7446,177.8598,38674.0
2019-09-05 11:00:00,185.22,185.36,184.94,185.11,50299.0,177.8694,178.0039,177.6005,177.7638,50299.0
2019-09-05 11:05:00,185.08,185.09,184.89,184.99,46940.0,177.735,177.7446,177.5525,177.6485,46940.0
2019-09-05 11:10:00,185.0,185.12,184.89,185.06,52980.0,177.6582,177.7734,177.5525,177.7158,52980.0
2019-09-05 11:15:00,185.11,185.11,184.87,184.89,31197.0,177.7638,177.7638,177.5333,177.5525,31197.0
2019-09-05 11:20:00,184.9,185.05,184.88,185.0,37045.0,177.5621,177.7062,177.5429,177.6582,37045.0
2019-09-05 11:25:00,185.01,185.21,184.97,185.18,27261.0,177.6678,177.8598,177.6293,177.831,27261.0
2019-09-05 11:30:00,185.18,185.29,185.06,185.22,30591.0,177.831,177.9366,177.7158,177.8694,30591.0
2019-09-05 11:35:00,185.22,185.29,185.11,185.15,29259.0,177.8694,177.9366,177.7638,177.8022,29259.0
2019-09-05 11:40:00,185.15,185.23,185.1,185.17,23067.0,177.8022,177.879,177.7542,177.8214,23067.0
2019-09-05 11:45:00,185.15,185.15,184.87,184.92,30590.0,177.8022,177.8022,177.5333,177.5813,30590.0
2019-09-05 11:50:00,184.92,184.94,184.72,184.83,25247.0,177.5813,177.6005,177.3893,177.4949,25247.0
2019-09-05 11:55:00,184.83,185.05,184.83,184.89,43399.0,177.4949,177.7062,177.4949,177.5525,43399.0
2019-09-05 12:00:00,184.89,184.98,184.85,184.9,106299.0,177.5525,177.6389,177.5141,177.5621,106299.0
2019-09-05 12:05:00,184.88,184.92,184.72,184.83,41996.0,177.5429,177.5813,177.3893,177.4949,41996.0
2019-09-05 12:10:00,184.82,185.03,184.82,184.99,25672.0,177.4853,177.687,177.4853,177.6485,25672.0
2019-09-05 12:15:00,184.99,185.07,184.94,184.97,20323.0,177.6485,177.7254,177.6005,177.6293,20323.0
2019-09-05 12:20:00,184.97,185.01,184.56,184.7,33856.0,177.6293,177.6678,177.2356,177.3701,33856.0
2019-09-05 12:25:00,184.68,184.77,184.6,184.65,26507.0,177.3509,177.4373,177.274,177.322,26507.0
2019-09-05 12:30:00,184.65,184.77,184.61,184.75,15065.0,177.322,177.4373,177.2836,177.4181,15065.0
2019-09-05 12:35:00,184.76,184.86,184.74,184.76,23253.0,177.4277,177.5237,177.4085,177.4277,23253.0
2019-09-05 12:40:00,184.75,184.82,184.72,184.79,12361.0,177.4181,177.4853,177.3893,177.4565,12361.0
2019-09-05 12:45:00,184.83,184.87,184.74,184.78,18413.0,177.4949,177.5333,177.4085,177.4469,18413.0
2019-09-05 12:50:00,184.81,184.85,184.75,184.77,12798.0,177.4757,177.5141,177.4181,177.4373,12798.0
2019-09-05 12:55:00,184.76,184.77,184.61,184.63,20728.0,177.4277,177.4373,177.2836,177.3028,20728.0
2019-09-05 13:00:00,184.62,184.79,184.53,184.63,27669.0,177.2932,177.4565,177.2068,177.3028,27669.0
2019-09-05 13:05:00,184.64,184.66,184.41,184.53,24406.0,177.3124,177.3316,177.0916,177.2068,24406.0
2019-09-05 13:10:00,184.52,184.63,184.49,184.59,16982.0,177.1972,177.3028,177.1684,177.2644,16982.0
2019-09-05 13:15:00,184.59,184.67,184.56,184.57,11261.0,177.2644,177.3412,177.2356,177.2452,11261.0
2019-09-05 13:20:00,184.59,184.67,184.56,184.62,12408.0,177.2644,177.3412,177.2356,177.2932,12408.0
2019-09-05 13:25:00,184.64,184.73,184.59,184.68,20145.0,177.3124,177.3989,177.2644,177.3509,20145.0
2019-09-05 13:30:00,184.65,184.71,184.51,184.53,17072.0,177.322,177.3797,177.1876,177.2068,17072.0
2019-09-05 13:35:00,184.54,184.6,184.47,184.53,21267.0,177.2164,177.274,177.1492,177.2068,21267.0
2019-09-05 13:40:00,184.54,184.55,184.39,184.43,44227.0,177.2164,177.226,177.0724,177.1108,44227.0
2019-09-05 13:45:00,184.44,184.49,184.22,184.25,31148.0,177.1204,177.1684,176.9091,176.9379,31148.0
2019-09-05 13:50:00,184.24,184.34,184.23,184.29,34008.0,176.9283,177.0243,176.9187,176.9763,34008.0
2019-09-05 13:55:00,184.28,184.42,184.26,184.42,14777.0,176.9667,177.1012,176.9475,177.1012,14777.0
2019-09-05 14:00:00,184.43,184.61,184.34,184.59,24449.0,177.1108,177.2836,177.0243,177.2644,24449.0
2019-09-05 14:05:00,184.6,184.66,184.56,184.64,12820.0,177.274,177.3316,177.2356,177.3124,12820.0
2019-09-05 14:10:00,184.65,184.9,184.65,184.85,19649.0,177.322,177.5621,177.322,177.5141,19649.0
2019-09-05 14:15:00,184.84,184.94,184.83,184.91,18140.0,177.5045,177.6005,177.4949,177.5717,18140.0
2019-09-05 14:20:00,184.89,184.9,184.66,184.72,22660.0,177.5525,177.5621,177.3316,177.3893,22660.0
2019-09-05 14:25:00,184.73,184.87,184.73,184.86,13999.0,177.3989,177.5333,177.3989,177.5237,13999.0
2019-09-05 14:30:00,184.85,184.9,184.71,184.73,19943.0,177.5141,177.5621,177.3797,177.3989,19943.0
2019-09-05 14:35:00,184.74,184.83,184.69,184.8,14484.0,177.4085,177.4949,177.3605,177.4661,14484.0
2019-09-05 14:40:00,184.79,184.82,184.68,184.7,32999.0,177.4565,177.4853,177.3509,177.3701,32999.0
2019-09-05 14:45:00,184.7,184.73,184.65,184.69,32130.0,177.3701,177.3989,177.322,177.3605,32130.0
2019-09-05 14:50:00,184.71,184.73,184.6,184.64,20900.0,177.3797,177.3989,177.274,177.3124,20900.0
2019-09-05 14:55:00,184.64,184.72,184.62,184.7,22196.0,177.3124,177.3893,177.2932,177.3701,22196.0
2019-09-05 15:00:00,184.69,184.87,184.54,184.67,80873.0,177.3605,177.5333,177.2164,177.3412,80873.0
2019-09-05 15:05:00,184.66,184.78,184.6,184.66,28900.0,177.3316,177.4469,177.274,177.3316,28900.0
2019-09-05 15:10:00,184.66,184.76,184.66,184.73,20114.0,177.3316,177.4277,177.3316,177.3989,20114.0
2019-09-05 15:15:00,184.74,184.79,184.73,184.76,15399.0,177.4085,177.4565,177.3989,177.4277,15399.0
2019-09-05 15:20:00,184.77,184.78,184.65,184.71,29865.0,177.4373,177.4469,177.322,177.3797,29865.0
2019-09-05 15:25:00,184.71,184.81,184.69,184.77,19238.0,177.3797,177.4757,177.3605,177.4373,19238.0
2019-09-05 15:30:00,184.78,184.94,184.76,184.94,43957.0,177.4469,177.6005,177.4277,177.6005,43957.0
2019-09-05 15:35:00,184.94,184.96,184.7,184.7,37686.0,177.6005,177.6197,177.3701,177.3701,37686.0
2019-09-05 15:40:00,184.71,184.8,184.69,184.7,41827.0,177.3797,177.4661,177.3605,177.3701,41827.0
2019-09-05 15:45:00,184.69,184.79,184.64,184.74,56911.0,177.3605,177.4565,177.3124,177.4085,56911.0
2019-09-05 15:50:00,184.72,184.86,184.66,184.79,84105.0,177.3893,177.5237,177.3316,177.4565,84105.0
2019-09-05 15:55:00,184.83,184.88,184.53,184.65,205605.0,177.4949,177.5429,177.2068,177.322,205605.0
2019-09-06 09:30:00,184.74,185.32,184.55,184.85,207307.0,177.4085,177.9655,177.226,177.5141,207307.0
2019-09-06 09:35:00,184.8,185.0,184.66,184.95,75630.0,177.4661,177.6582,177.3316,177.6101,75630.0
2019-09-06 09:40:00,184.96,185.22,184.92,184.99,49603.0,177.6197,177.8694,177.5813,177.6485,49603.0
2019-09-06 09:45:00,185.01,185.6,184.92,185.56,67964.0,177.6678,178.2343,177.5813,178.1959,67964.0
2019-09-06 09:50:00,185.52,185.63,185.4,185.56,90381.0,178.1575,178.2632,178.0423,178.1959,90381.0
2019-09-06 09:55:00,185.56,185.64,185.22,185.44,52671.0,178.1959,178.2728,177.8694,178.0807,52671.0
2019-09-06 10:00:00,185.48,185.55,185.2,185.35,43615.0,178.1191,178.1863,177.8502,177.9943,43615.0
2019-09-06 10:05:00,185.34,185.48,185.07,185.3,90980.0,177.9847,178.1191,177.7254,177.9462,90980.0
2019-09-06 10:10:00,185.27,185.41,185.17,185.25,82280.0,177.9174,178.0519,177.8214,177.8982,82280.0
2019-09-06 10:15:00,185.25,185.44,185.14,185.17,107057.0,177.8982,178.0807,177.7926,177.8214,107057.0
2019-09-06 10:20:00,185.19,185.38,185.15,185.38,61670.0,177.8406,178.0231,177.8022,178.0231,61670.0
2019-09-06 10:25:00,185.38,185.49,185.3,185.49,50593.0,178.0231,178.1287,177.9462,178.1287,50593.0
2019-09-06 10:30:00,185.5,185.56,185.44,185.52,50012.0,178.1383,178.1959,178.0807,178.1575,50012.0
2019-09-06 10:35:00,185.53,185.81,185.5,185.78,62160.0,178.1671,178.436,178.1383,178.4072,62160.0
2019-09-06 10:40:00,185.77,185.97,185.75,185.94,73672.0,178.3976,178.5897,178.3784,178.5608,73672.0
2019-09-06 10:45:00,185.94,185.97,185.88,185.93,74847.0,178.5608,178.5897,178.5032,178.5512,74847.0
2019-09-06 10:50:00,185.92,186.07,185.92,186.06,71411.0,178.5416,178.6857,178.5416,178.6761,71411.0
2019-09-06 10:55:00,186.04,186.04,185.74,185.74,76185.0,178.6569,178.6569,178.3688,178.3688,76185.0
2019-09-06 11:00:00,185.76,185.97,185.76,185.96,85519.0,178.388,178.5897,178.388,178.5801,85519.0
2019-09-06 11:05:00,185.96,185.98,185.85,185.85,36062.0,178.5801,178.5993,178.4744,178.4744,36062.0
2019-09-06 11:10:00,185.84,185.94,185.75,185.89,24231.0,178.4648,178.5608,178.3784,178.5128,24231.0
2019-09-06 11:15:00,185.89,185.94,185.82,185.89,31361.0,178.5128,178.5608,178.4456,178.5128,31361.0
2019-09-06 11:20:00,185.9,185.95,185.86,185.93,43180.0,178.5224,178.5705,178.484,178.5512,43180.0
2019-09-06 11:25:00,185.94,186.01,185.81,185.96,41255.0,178.5608,178.6281,178.436,178.5801,41255.0
2019-09-06 11:30:00,185.96,186.05,185.84,185.87,42459.0,178.5801,178.6665,178.4648,178.4936,42459.0
2019-09-06 11:35:00,185.87,186.06,185.86,186.06,44431.0,178.4936,178.6761,178.484,178.6761,44431.0
2019-09-06 11:40:00,186.06,186.14,186.0,186.13,36586.0,178.6761,178.7529,178.6185,178.7433,36586.0
2019-09-06 11:45:00,186.13,186.18,186.09,186.11,32732.0,178.7433,178.7913,178.7049,178.7241,32732.0
2019-09-06 11:50:00,186.12,186.15,186.05,186.05,40852.0,178.7337,178.7625,178.6665,178.6665,40852.0
2019-09-06 11:55:00,186.05,186.15,186.01,186.1,55790.0,178.6665,178.7625,178.6281,178.7145,55790.0
2019-09-06 12:00:00,186.08,186.09,185.96,186.07,31623.0,178.6953,178.7049,178.5801,178.6857,31623.0
2019-09-06 12:05:00,186.08,186.09,185.97,186.0,51570.0,178.6953,178.7049,178.5897,178.6185,51570.0
2019-09-06 12:10:00,186.0,186.0,185.81,185.81,42722.0,178.6185,178.6185,178.436,178.436,42722.0
2019-09-06 12:15:00,185.81,185.99,185.81,185.93,22427.0,178.436,178.6089,178.436,178.5512,22427.0
2019-09-06 12:20:00,185.92,186.0,185.91,185.97,23330.0,178.5416,178.6185,178.532,178.5897,23330.0
2019-09-06 12:25:00,185.98,186.01,185.96,186.0,34757.0,178.5993,178.6281,178.5801,178.6185,34757.0
2019-09-06 12:30:00,186.01,186.03,185.88,185.96,17193.0,178.6281,178.6473,178.5032,178.5801,17193.0
2019-09-06 12:35:00,185.96,186.06,185.91,186.03,21170.0,178.5801,178.6761,178.532,178.6473,21170.0
2019-09-06 12:40:00,186.04,186.05,185.86,185.86,33159.0,178.6569,178.6665,178.484,178.484,33159.0
2019-09-06 12:45:00,185.84,185.91,185.48,185.51,79628.0,178.4648,178.532,178.1191,178.1479,79628.0
2019-09-06 12:50:00,185.5,185.5,185.29,185.46,43283.0,178.1383,178.1383,177.9366,178.0999,43283.0
2019-09-06 12:55:00,185.44,185.54,185.36,185.45,44127.0,178.0807,178.1767,178.0039,178.0903,44127.0
2019-09-06 13:00:00,185.49,185.82,185.44,185.81,32838.0,178.1287,178.4456,178.0807,178.436,32838.0
2019-09-06 13:05:00,185.84,185.86,185.77,185.77,21206.0,178.4648,178.484,178.3976,178.3976,21206.0
2019-09-06 13:10:00,185.76,185.99,185.76,185.97,16824.0,178.388,178.6089,178.388,178.5897,16824.0
2019-09-06 13:15:00,185.96,186.15,185.96,186.07,43126.0,178.5801,178.7625,178.5801,178.6857,43126.0
2019-09-06 13:20:00,186.09,186.21,186.08,186.18,27021.0,178.7049,178.8201,178.6953,178.7913,27021.0
2019-09-06 13:25:00,186.17,186.4,186.15,186.4,33787.0,178.7817,179.0026,178.7625,179.0026,33787.0
2019-09-06 13:30:00,186.4,186.5,186.38,186.46,38316.0,179.0026,179.0986,178.9834,179.0602,38316.0
2019-09-06 13:35:00,186.47,186.61,186.46,186.56,83536.0,179.0698,179.2043,179.0602,179.1562,83536.0
2019-09-06 13:40:00,186.55,186.59,186.5,186.54,25871.0,179.1466,179.1851,179.0986,179.137,25871.0
2019-09-06 13:45:00,186.55,186.59,186.5,186.59,29271.0,179.1466,179.1851,179.0986,179.1851,29271.0
2019-09-06 13:50:00,186.58,186.66,186.55,186.66,36065.0,179.1754,179.2523,179.1466,179.2523,36065.0
2019-09-06 13:55:00,186.66,186.67,186.5,186.52,35010.0,179.2523,179.2619,179.0986,179.1178,35010.0
2019-09-06 14:00:00,186.53,186.56,186.42,186.49,37636.0,179.1274,179.1562,179.0218,179.089,37636.0
2019-09-06 14:05:00,186.47,186.59,186.44,186.47,31136.0,179.0698,179.1851,179.041,179.0698,31136.0
2019-09-06 14:10:00,186.47,186.48,186.35,186.37,23766.0,179.0698,179.0794,178.9546,178.9738,23766.0
2019-09-06 14:15:00,186.37,186.37,186.25,186.31,29810.0,178.9738,178.9738,178.8585,178.9162,29810.0
2019-09-06 14:20:00,186.3,186.35,186.23,186.31,29922.0,178.9066,178.9546,178.8393,178.9162,29922.0
2019-09-06 14:25:00,186.32,186.47,186.31,186.42,32248.0,178.9258,179.0698,178.9162,179.0218,32248.0
2019-09-06 14:30:00,186.43,186.5,186.41,186.47,16186.0,179.0314,179.0986,179.0122,179.0698,16186.0
2019-09-06 14:35:00,186.47,186.5,186.42,186.43,25921.0,179.0698,179.0986,179.0218,179.0314,25921.0
2019-09-06 14:40:00,186.43,186.53,186.37,186.52,30956.0,179.0314,179.1274,178.9738,179.1178,30956.0
2019-09-06 14:45:00,186.52,186.71,186.5,186.66,47138.0,179.1178,179.3003,179.0986,179.2523,47138.0
2019-09-06 14:50:00,186.66,186.68,186.61,186.63,36687.0,179.2523,179.2715,179.2043,179.2235,36687.0
2019-09-06 14:55:00,186.63,186.69,186.53,186.54,66711.0,179.2235,179.2811,179.1274,179.137,66711.0
2019-09-06 15:00:00,186.53,186.54,186.42,186.43,45820.0,179.1274,179.137,179.0218,179.0314,45820.0
2019-09-06 15:05:00,186.45,186.54,186.45,186.48,34026.0,179.0506,179.137,179.0506,179.0794,34026.0
2019-09-06 15:10:00,186.49,186.51,186.37,186.44,34096.0,179.089,179.1082,178.9738,179.041,34096.0
2019-09-06 15:15:00,186.43,186.43,186.23,186.24,43036.0,179.0314,179.0314,178.8393,178.8489,43036.0
2019-09-06 15:20:00,186.24,186.29,186.17,186.28,51999.0,178.8489,178.897,178.7817,178.8874,51999.0
2019-09-06 15:25:00,186.28,186.38,186.22,186.23,58448.0,178.8874,178.9834,178.8297,178.8393,58448.0
2019-09-06 15:30:00,186.22,186.3,186.19,186.27,62570.0,178.8297,178.9066,178.8009,178.8778,62570.0
2019-09-06 15:35:00,186.25,186.27,185.88,185.94,72735.0,178.8585,178.8778,178.5032,178.5608,72735.0
2019-09-06 15:40:00,185.95,186.02,185.74,185.75,49345.0,178.5705,178.6377,178.3688,178.3784,49345.0
2019-09-06 15:45:00,185.76,185.9,185.75,185.87,86781.0,178.388,178.5224,178.3784,178.4936,86781.0
2019-09-06 15:50:00,185.88,185.88,185.53,185.59,127380.0,178.5032,178.5032,178.1671,178.2247,127380.0
2019-09-06 15:55:00,185.57,185.81,185.38,185.71,290399.0,178.2055,178.436,178.0231,178.34,290399.0
2019-09-09 09:30:00,186.92,187.05,185.97,186.08,249279.0,179.502,179.6268,178.5897,178.6953,249279.0
2019-09-09 09:35:00,186.03,186.07,185.31,185.43,90387.0,178.6473,178.6857,177.9558,178.0711,90387.0
2019-09-09 09:40:00,185.44,185.59,185.04,185.24,66712.0,178.0807,178.2247,177.6966,177.8886,66712.0
2019-09-09 09:45:00,185.19,185.67,185.07,185.07,60825.0,177.8406,178.3016,177.7254,177.7254,60825.0
2019-09-09 09:50:00,185.1,185.11,184.67,184.86,54293.0,177.7542,177.7638,177.3412,177.5237,54293.0
2019-09-09 09:55:00,184.89,184.96,183.92,183.93,137636.0,177.5525,177.6197,176.621,176.6306,137636.0
2019-09-09 10:00:00,183.95,184.17,183.63,183.75,58209.0,176.6498,176.8611,176.3425,176.4578,58209.0
2019-09-09 10:05:00,183.73,183.88,183.44,183.44,63174.0,176.4386,176.5826,176.1601,176.1601,63174.0
2019-09-09 10:10:00,183.44,183.49,182.92,182.98,61639.0,176.1601,176.2081,175.6607,175.7183,61639.0
2019-09-09 10:15:00,183.0,183.71,182.97,183.59,51936.0,175.7375,176.4193,175.7087,176.3041,51936.0
2019-09-09 10:20:00,183.53,183.71,183.15,183.66,88199.0,176.2465,176.4193,175.8816,176.3713,88199.0
2019-09-09 10:25:00,183.64,183.64,183.3,183.48,43388.0,176.3521,176.3521,176.0256,176.1985,43388.0
2019-09-09 10:30:00,183.47,183.77,183.29,183.72,31089.0,176.1889,176.477,176.016,176.429,31089.0
2019-09-09 10:35:00,183.72,183.78,183.45,183.5,47512.0,176.429,176.4866,176.1697,176.2177,47512.0
2019-09-09 10:40:00,183.48,183.58,183.25,183.29,32383.0,176.1985,176.2945,175.9776,176.016,32383.0
2019-09-09 10:45:00,183.28,183.6,183.28,183.48,56990.0,176.0064,176.3137,176.0064,176.1985,56990.0
2019-09-09 10:50:00,183.48,183.64,183.34,183.41,53984.0,176.1985,176.3521,176.064,176.1313,53984.0
2019-09-09 10:55:00,183.42,183.42,183.12,183.13,39696.0,176.1409,176.1409,175.8528,175.8624,39696.0
2019-09-09 11:00:00,183.14,183.25,183.04,183.06,48932.0,175.872,175.9776,175.7759,175.7951,48932.0
2019-09-09 11:05:00,183.05,183.15,182.56,182.66,77296.0,175.7855,175.8816,175.315,175.411,77296.0
2019-09-09 11:10:00,182.63,182.76,182.49,182.69,37183.0,175.3822,175.507,175.2478,175.4398,37183.0
2019-09-09 11:15:00,182.67,182.68,182.21,182.25,45918.0,175.4206,175.4302,174.9789,175.0173,45918.0
2019-09-09 11:20:00,182.26,182.5,182.14,182.38,57533.0,175.0269,175.2574,174.9117,175.1421,57533.0
2019-09-09 11:25:00,182.38,182.41,182.2,182.2,34030.0,175.1421,175.1709,174.9693,174.9693,34030.0
2019-09-09 11:30:00,182.21,182.48,182.2,182.45,30154.0,174.9789,175.2382,174.9693,175.2094,30154.0
2019-09-09 11:35:00,182.44,182.54,182.37,182.37,46556.0,175.1997,175.2958,175.1325,175.1325,46556.0
2019-09-09 11:40:00,182.36,182.39,182.26,182.36,45472.0,175.1229,175.1517,175.0269,175.1229,45472.0
2019-09-09 11:45:00,182.34,182.42,182.22,182.28,45817.0,175.1037,175.1805,174.9885,175.0461,45817.0
2019-09-09 11:50:00,182.26,182.29,181.93,182.09,84622.0,175.0269,175.0557,174.71,174.8636,84622.0
2019-09-09 11:55:00,182.08,182.18,181.81,181.81,44427.0,174.854,174.9501,174.5947,174.5947,44427.0
2019-09-09 12:00:00,181.82,182.0,181.77,181.92,43981.0,174.6044,174.7772,174.5563,174.7004,43981.0
2019-09-09 12:05:00,181.9,181.97,181.5,181.54,46162.0,174.6812,174.7484,174.2971,174.3355,46162.0
2019-09-09 12:10:00,181.52,181.52,181.0,181.04,93904.0,174.3163,174.3163,173.8169,173.8553,93904.0
2019-09-09 12:15:00,181.02,181.11,180.66,180.69,91914.0,173.8361,173.9225,173.4904,173.5192,91914.0
2019-09-09 12:20:00,180.69,180.9,180.57,180.9,112553.0,173.5192,173.7209,173.404,173.7209,112553.0
2019-09-09 12:25:00,180.9,180.9,180.62,180.75,47666.0,173.7209,173.7209,173.452,173.5768,47666.0
2019-09-09 12:30:00,180.74,180.82,180.51,180.7,38390.0,173.5672,173.644,173.3463,173.5288,38390.0
2019-09-09 12:35:00,180.67,180.7,180.42,180.69,58816.0,173.5,173.5288,173.2599,173.5192,58816.0
2019-09-09 12:40:00,180.69,180.74,180.53,180.56,49423.0,173.5192,173.5672,173.3655,173.3944,49423.0
2019-09-09 12:45:00,180.59,180.61,180.35,180.39,48574.0,173.4232,173.4424,173.1927,173.2311,48574.0
2019-09-09 12:50:00,180.41,180.67,180.34,180.66,58538.0,173.2503,173.5,173.1831,173.4904,58538.0
2019-09-09 12:55:00,180.66,180.71,180.56,180.67,56495.0,173.4904,173.5384,173.3944,173.5,56495.0
2019-09-09 13:00:00,180.65,180.66,180.53,180.53,28139.0,173.4808,173.4904,173.3655,173.3655,28139.0
2019-09-09 13:05:00,180.53,180.54,180.42,180.47,38467.0,173.3655,173.3752,173.2599,173.3079,38467.0
2019-09-09 13:10:00,180.48,180.5,180.33,180.34,25488.0,173.3175,173.3367,173.1735,173.1831,25488.0
2019-09-09 13:15:00,180.35,180.4,180.16,180.18,36694.0,173.1927,173.2407,173.0102,173.0294,36694.0
2019-09-09 13:20:00,180.18,180.27,180.03,180.05,50476.0,173.0294,173.1159,172.8854,172.9046,50476.0
2019-09-09 13:25:00,180.03,180.07,179.86,179.95,89280.0,172.8854,172.9238,172.7221,172.8086,89280.0
2019-09-09 13:30:00,179.93,179.96,179.68,179.82,56186.0,172.7894,172.8182,172.5493,172.6837,56186.0
2019-09-09 13:35:00,179.81,179.93,179.68,179.89,49439.0,172.6741,172.7894,172.5493,172.7509,49439.0
2019-09-09 13:40:00,179.9,179.96,179.52,179.53,59117.0,172.7605,172.8182,172.3956,172.4052,59117.0
2019-09-09 13:45:00,179.53,179.93,179.5,179.9,94767.0,172.4052,172.7894,172.3764,172.7605,94767.0
2019-09-09 13:50:00,179.92,180.07,179.91,179.93,49448.0,172.7798,172.9238,172.7702,172.7894,49448.0
2019-09-09 13:55:00,179.92,179.93,179.68,179.74,65207.0,172.7798,172.7894,172.5493,172.6069,65207.0
2019-09-09 14:00:00,179.73,180.13,179.68,180.12,52840.0,172.5973,172.9814,172.5493,172.9718,52840.0
2019-09-09 14:05:00,180.11,180.23,180.06,180.19,56596.0,172.9622,173.0775,172.9142,173.039,56596.0
2019-09-09 14:10:00,180.17,180.2,180.01,180.07,47156.0,173.0198,173.0486,172.8662,172.9238,47156.0
2019-09-09 14:15:00,180.06,180.07,179.73,179.74,62242.0,172.9142,172.9238,172.5973,172.6069,62242.0
2019-09-09 14:20:00,179.74,179.76,179.52,179.6,67963.0,172.6069,172.6261,172.3956,172.4725,67963.0
2019-09-09 14:25:00,179.58,179.7,179.57,179.64,55126.0,172.4532,172.5685,172.4436,172.5109,55126.0
2019-09-09 14:30:00,179.64,179.87,179.54,179.8,85588.0,172.5109,172.7317,172.4148,172.6645,85588.0
2019-09-09 14:35:00,179.79,179.93,179.74,179.89,42466.0,172.6549,172.7894,172.6069,172.7509,42466.0
2019-09-09 14:40:00,179.9,180.1,179.85,180.03,62115.0,172.7605,172.9526,172.7125,172.8854,62115.0
2019-09-09 14:45:00,180.02,180.17,180.02,180.06,61499.0,172.8758,173.0198,172.8758,172.9142,61499.0
2019-09-09 14:50:00,180.08,180.17,180.0,180.05,41016.0,172.9334,173.0198,172.8566,172.9046,41016.0
2019-09-09 14:55:00,180.05,180.17,180.05,180.09,42801.0,172.9046,173.0198,172.9046,172.943,42801.0
2019-09-09 15:00:00,180.07,180.43,179.99,180.32,48974.0,172.9238,173.2695,172.847,173.1639,48974.0
2019-09-09 15:05:00,180.32,180.33,180.08,180.1,32332.0,173.1639,173.1735,172.9334,172.9526,32332.0
2019-09-09 15:10:00,180.09,180.86,180.08,180.81,92360.0,172.943,173.6825,172.9334,173.6344,92360.0
2019-09-09 15:15:00,180.83,181.0,180.61,180.74,64258.0,173.6536,173.8169,173.4424,173.5672,64258.0
2019-09-09 15:20:00,180.73,180.87,180.61,180.82,40429.0,173.5576,173.6921,173.4424,173.644,40429.0
2019-09-09 15:25:00,180.82,181.03,180.79,181.02,51424.0,173.644,173.8457,173.6152,173.8361,51424.0
2019-09-09 15:30:00,181.03,181.05,180.94,181.02,76028.0,173.8457,173.8649,173.7593,173.8361,76028.0
2019-09-09 15:35:00,180.97,181.0,180.8,180.94,66097.0,173.7881,173.8169,173.6248,173.7593,66097.0
2019-09-09 15:40:00,180.93,181.07,180.91,181.05,68973.0,173.7497,173.8841,173.7305,173.8649,68973.0
2019-09-09 15:45:00,181.05,181.29,180.95,181.26,87859.0,173.8649,174.0954,173.7689,174.0666,87859.0
2019-09-09 15:50:00,181.26,181.43,181.19,181.28,144376.0,174.0666,174.2298,173.9994,174.0858,144376.0
2019-09-09 15:55:00,181.28,181.63,181.2,181.59,286089.0,174.0858,174.4219,174.009,174.3835,286089.0
2019-09-10 09:30:00,179.41,179.7,177.09,177.47,560412.0,172.29,172.5685,170.0621,170.427,560412.0
2019-09-10 09:35:00,177.44,177.5,175.81,176.02,419712.0,170.3982,170.4558,168.8329,169.0345,419712.0
2019-09-10 09:40:00,176.05,176.32,174.85,175.07,426490.0,169.0633,169.3226,167.911,168.1222,426490.0
2019-09-10 09:45:00,175.07,176.0,174.91,175.69,320711.0,168.1222,169.0153,167.9686,168.7176,320711.0
2019-09-10 09:50:00,175.67,175.7,175.01,175.14,236880.0,168.6984,168.7272,168.0646,168.1895,236880.0
2019-09-10 09:55:00,175.17,175.58,174.63,175.49,315553.0,168.2183,168.612,167.6997,168.5256,315553.0
2019-09-10 10:00:00,175.49,175.84,175.08,175.16,228366.0,168.5256,168.8617,168.1318,168.2087,228366.0
2019-09-10 10:05:00,175.17,175.25,174.3,174.76,192077.0,168.2183,168.2951,167.3828,167.8245,192077.0
2019-09-10 10:10:00,174.77,175.08,174.23,174.5,284064.0,167.8341,168.1318,167.3156,167.5749,284064.0
2019-09-10 10:15:00,174.52,175.4,174.49,175.36,236142.0,167.5941,168.4391,167.5652,168.4007,236142.0
2019-09-10 10:20:00,175.38,175.88,175.17,175.87,160542.0,168.4199,168.9001,168.2183,168.8905,160542.0
2019-09-10 10:25:00,175.89,176.65,175.8,176.36,224380.0,168.9097,169.6395,168.8233,169.361,224380.0
2019-09-10 10:30:00,176.37,176.74,176.03,176.55,172422.0,169.3706,169.726,169.0441,169.5435,172422.0
2019-09-10 10:35:00,176.56,177.14,176.19,177.07,138759.0,169.5531,170.1101,169.1978,170.0429,138759.0
2019-09-10 10:40:00,177.06,177.21,176.69,176.83,164422.0,170.0333,170.1773,169.6779,169.8124,164422.0
2019-09-10 10:45:00,176.85,176.89,176.34,176.64,174199.0,169.8316,169.87,169.3418,169.6299,174199.0
2019-09-10 10:50:00,176.64,176.75,175.92,176.05,133197.0,169.6299,169.7356,168.9385,169.0633,133197.0
2019-09-10 10:55:00,176.04,176.04,175.38,175.38,133395.0,169.0537,169.0537,168.4199,168.4199,133395.0
2019-09-10 11:00:00,175.4,175.51,175.13,175.41,150861.0,168.4391,168.5448,168.1798,168.4487,150861.0
2019-09-10 11:05:00,175.44,175.5,175.15,175.43,86383.0,168.4775,168.5352,168.1991,168.4679,86383.0
2019-09-10 11:10:00,175.45,175.49,175.26,175.35,78435.0,168.4872,168.5256,168.3047,168.3911,78435.0
2019-09-10 11:15:00,175.37,175.43,174.91,174.97,101647.0,168.4103,168.4679,167.9686,168.0262,101647.0
2019-09-10 11:20:00,174.98,174.99,174.45,174.47,133304.0,168.0358,168.0454,167.5268,167.546,133304.0
2019-09-10 11:25:00,174.47,174.6,174.22,174.51,171628.0,167.546,167.6709,167.306,167.5845,171628.0
2019-09-10 11:30:00,174.51,174.8,174.45,174.53,95975.0,167.5845,167.8629,167.5268,167.6037,95975.0
2019-09-10 11:35:00,174.55,174.59,174.05,174.32,136952.0,167.6229,167.6613,167.1427,167.402,136952.0
2019-09-10 11:40:00,174.33,174.42,173.81,173.81,169465.0,167.4116,167.498,166.9122,166.9122,169465.0
2019-09-10 11:45:00,173.85,174.91,173.81,174.72,163235.0,166.9506,167.9686,166.9122,167.7861,163235.0
2019-09-10 11:50:00,174.74,175.06,174.64,174.78,93045.0,167.8053,168.1126,167.7093,167.8437,93045.0
2019-09-10 11:55:00,174.78,174.79,174.43,174.62,100187.0,167.8437,167.8533,167.5076,167.6901,100187.0
2019-09-10 12:00:00,174.62,175.2,174.62,175.12,68479.0,167.6901,168.2471,167.6901,168.1702,68479.0
2019-09-10 12:05:00,175.1,175.44,175.03,175.37,98897.0,168.151,168.4775,168.0838,168.4103,98897.0
2019-09-10 12:10:00,175.37,175.82,175.32,175.78,98148.0,168.4103,168.8425,168.3623,168.8041,98148.0
2019-09-10 12:15:00,175.78,175.91,175.43,175.52,83386.0,168.8041,168.9289,168.4679,168.5544,83386.0
2019-09-10 12:20:00,175.53,175.92,175.48,175.87,78695.0,168.564,168.9385,168.516,168.8905,78695.0
2019-09-10 12:25:00,175.87,175.96,175.58,175.62,62945.0,168.8905,168.9769,168.612,168.6504,62945.0
2019-09-10 12:30:00,175.62,175.74,175.54,175.65,64690.0,168.6504,168.7656,168.5736,168.6792,64690.0
2019-09-10 12:35:00,175.65,175.72,175.5,175.5,54596.0,168.6792,168.7464,168.5352,168.5352,54596.0
2019-09-10 12:40:00,175.48,175.68,175.48,175.67,86061.0,168.516,168.708,168.516,168.6984,86061.0
2019-09-10 12:45:00,175.68,176.09,175.68,176.07,120973.0,168.708,169.1018,168.708,169.0825,120973.0
2019-09-10 12:50:00,176.09,176.34,176.01,176.33,67410.0,169.1018,169.3418,169.0249,169.3322,67410.0
2019-09-10 12:55:00,176.31,176.43,175.86,175.96,62084.0,169.313,169.4283,168.8809,168.9769,62084.0
2019-09-10 13:00:00,175.96,176.15,175.79,175.8,45145.0,168.9769,169.1594,168.8137,168.8233,45145.0
2019-09-10 13:05:00,175.81,175.81,175.31,175.36,141180.0,168.8329,168.8329,168.3527,168.4007,141180.0
2019-09-10 13:10:00,175.35,175.45,175.03,175.06,78765.0,168.3911,168.4872,168.0838,168.1126,78765.0
2019-09-10 13:15:00,175.05,175.19,174.79,174.96,111646.0,168.103,168.2375,167.8533,168.0166,111646.0
2019-09-10 13:20:00,174.95,175.16,174.84,175.16,73516.0,168.007,168.2087,167.9014,168.2087,73516.0
2019-09-10 13:25:00,175.13,175.14,175.0,175.03,32301.0,168.1798,168.1895,168.055,168.0838,32301.0
2019-09-10 13:30:00,175.01,175.24,175.01,175.17,38901.0,168.0646,168.2855,168.0646,168.2183,38901.0
2019-09-10 13:35:00,175.18,175.48,175.17,175.42,48169.0,168.2279,168.516,168.2183,168.4583,48169.0
2019-09-10 13:40:00,175.47,175.49,175.06,175.06,47744.0,168.5064,168.5256,168.1126,168.1126,47744.0
2019-09-10 13:45:00,175.05,175.24,175.04,175.16,35699.0,168.103,168.2855,168.0934,168.2087,35699.0
2019-09-10 13:50:00,175.18,175.43,175.17,175.38,59577.0,168.2279,168.4679,168.2183,168.4199,59577.0
2019-09-10 13:55:00,175.34,175.45,175.06,175.1,53591.0,168.3815,168.4872,168.1126,168.151,53591.0
2019-09-10 14:00:00,175.09,175.18,174.9,174.97,68864.0,168.1414,168.2279,167.959,168.0262,68864.0
2019-09-10 14:05:00,174.98,175.13,174.9,175.08,60482.0,168.0358,168.1798,167.959,168.1318,60482.0
2019-09-10 14:10:00,175.07,175.1,174.83,174.84,66028.0,168.1222,168.151,167.8918,167.9014,66028.0
2019-09-10 14:15:00,174.84,175.18,174.83,175.16,59691.0,167.9014,168.2279,167.8918,168.2087,59691.0
2019-09-10 14:20:00,175.16,175.29,175.09,175.25,37424.0,168.2087,168.3335,168.1414,168.2951,37424.0
2019-09-10 14:25:00,175.24,175.36,174.96,174.96,77058.0,168.2855,168.4007,168.0166,168.0166,77058.0
2019-09-10 14:30:00,174.95,175.19,174.87,175.16,68798.0,168.007,168.2375,167.9302,168.2087,68798.0
2019-09-10 14:35:00,175.15,175.16,174.86,174.89,47167.0,168.1991,168.2087,167.9206,167.9494,47167.0
2019-09-10 14:40:00,174.88,174.95,174.76,174.92,70341.0,167.9398,168.007,167.8245,167.9782,70341.0
2019-09-10 14:45:00,174.91,175.05,174.8,174.81,96158.0,167.9686,168.103,167.8629,167.8725,96158.0
2019-09-10 14:50:00,174.81,174.86,174.61,174.83,68440.0,167.8725,167.9206,167.6805,167.8918,68440.0
2019-09-10 14:55:00,174.84,174.98,174.75,174.75,58474.0,167.9014,168.0358,167.8149,167.8149,58474.0
2019-09-10 15:00:00,174.76,174.81,174.48,174.63,132018.0,167.8245,167.8725,167.5556,167.6997,132018.0
2019-09-10 15:05:00,174.64,174.64,174.28,174.3,68993.0,167.7093,167.7093,167.3636,167.3828,68993.0
2019-09-10 15:10:00,174.31,174.52,174.23,174.49,84093.0,167.3924,167.5941,167.3156,167.5652,84093.0
2019-09-10 15:15:00,174.5,174.64,174.5,174.61,60957.0,167.5749,167.7093,167.5749,167.6805,60957.0
2019-09-10 15:20:00,174.61,174.63,174.32,174.32,67724.0,167.6805,167.6997,167.402,167.402,67724.0
2019-09-10 15:25:00,174.34,174.51,174.32,174.44,85717.0,167.4212,167.5845,167.402,167.5172,85717.0
2019-09-10 15:30:00,174.44,175.09,174.41,175.0,131832.0,167.5172,168.1414,167.4884,168.055,131832.0
2019-09-10 15:35:00,175.02,175.37,174.96,175.31,136420.0,168.0742,168.4103,168.0166,168.3527,136420.0
2019-09-10 15:40:00,175.3,175.4,175.2,175.23,122426.0,168.3431,168.4391,168.2471,168.2759,122426.0
2019-09-10 15:45:00,175.24,175.34,175.1,175.13,126878.0,168.2855,168.3815,168.151,168.1798,126878.0
2019-09-10 15:50:00,175.12,175.47,175.11,175.37,183145.0,168.1702,168.5064,168.1606,168.4103,183145.0
2019-09-10 15:55:00,175.38,176.3,175.38,176.3,676881.0,168.4199,169.3034,168.4199,169.3034,676881.0
2019-09-11 09:30:00,177.4,177.77,176.42,177.44,409952.0,170.3598,170.7151,169.4187,170.3982,409952.0
2019-09-11 09:35:00,177.45,177.93,177.16,177.2,198314.0,170.4078,170.8687,170.1293,170.1677,198314.0
2019-09-11 09:40:00,177.2,177.42,176.86,176.9,129013.0,170.1677,170.379,169.8412,169.8796,129013.0
2019-09-11 09:45:00,176.93,176.97,176.23,176.34,214025.0,169.9084,169.9468,169.2362,169.3418,214025.0
2019-09-11 09:50:00,176.33,176.44,175.24,175.7,150138.0,169.3322,169.4379,168.2855,168.7272,150138.0
2019-09-11 09:55:00,175.68,175.69,175.24,175.54,143211.0,168.708,168.7176,168.2855,168.5736,143211.0
2019-09-11 10:00:00,175.56,175.57,175.12,175.56,144064.0,168.5928,168.6024,168.1702,168.5928,144064.0
2019-09-11 10:05:00,175.55,176.26,175.53,176.08,105819.0,168.5832,169.265,168.564,169.0921,105819.0
2019-09-11 10:10:00,176.08,176.48,176.06,176.46,80677.0,169.0921,169.4763,169.0729,169.4571,80677.0
2019-09-11 10:15:00,176.43,176.72,176.22,176.65,78533.0,169.4283,169.7067,169.2266,169.6395,78533.0
2019-09-11 10:20:00,176.65,176.65,176.11,176.23,93157.0,169.6395,169.6395,169.121,169.2362,93157.0
2019-09-11 10:25:00,176.25,176.34,175.91,175.91,76515.0,169.2554,169.3418,168.9289,168.9289,76515.0
2019-09-11 10:30:00,175.92,176.03,175.6,175.89,65630.0,168.9385,169.0441,168.6312,168.9097,65630.0
2019-09-11 10:35:00,175.87,176.08,175.81,175.84,57693.0,168.8905,169.0921,168.8329,168.8617,57693.0
2019-09-11 10:40:00,175.82,175.82,175.45,175.47,52471.0,168.8425,168.8425,168.4872,168.5064,52471.0
2019-09-11 10:45:00,175.46,175.57,175.19,175.27,104936.0,168.4968,168.6024,168.2375,168.3143,104936.0
2019-09-11 10:50:00,175.3,175.34,174.92,175.0,102169.0,168.3431,168.3815,167.9782,168.055,102169.0
2019-09-11 10:55:00,175.01,175.15,174.86,174.95,87102.0,168.0646,168.1991,167.9206,168.007,87102.0
2019-09-11 11:00:00,174.95,175.1,174.76,174.91,90453.0,168.007,168.151,167.8245,167.9686,90453.0
2019-09-11 11:05:00,174.91,175.03,174.78,174.78,59868.0,167.9686,168.0838,167.8437,167.8437,59868.0
2019-09-11 11:10:00,174.8,175.01,174.76,175.01,75991.0,167.8629,168.0646,167.8245,168.0646,75991.0
2019-09-11 11:15:00,175.0,175.09,174.85,175.03,56824.0,168.055,168.1414,167.911,168.0838,56824.0
2019-09-11 11:20:00,175.03,175.23,174.96,175.15,62590.0,168.0838,168.2759,168.0166,168.1991,62590.0
2019-09-11 11:25:00,175.16,175.21,174.96,175.12,81508.0,168.2087,168.2567,168.0166,168.1702,81508.0
2019-09-11 11:30:00,175.12,175.37,175.08,175.12,69973.0,168.1702,168.4103,168.1318,168.1702,69973.0
2019-09-11 11:35:00,175.13,175.27,174.96,175.06,66714.0,168.1798,168.3143,168.0166,168.1126,66714.0
2019-09-11 11:40:00,175.07,175.27,175.03,175.13,68451.0,168.1222,168.3143,168.0838,168.1798,68451.0
2019-09-11 11:45:00,175.11,175.26,175.03,175.26,62559.0,168.1606,168.3047,168.0838,168.3047,62559.0
2019-09-11 11:50:00,175.24,175.37,175.16,175.2,59562.0,168.2855,168.4103,168.2087,168.2471,59562.0
2019-09-11 11:55:00,175.19,175.4,175.12,175.28,36429.0,168.2375,168.4391,168.1702,168.3239,36429.0
2019-09-11 12:00:00,175.26,175.38,175.12,175.22,56191.0,168.3047,168.4199,168.1702,168.2663,56191.0
2019-09-11 12:05:00,175.23,175.29,175.1,175.15,43278.0,168.2759,168.3335,168.151,168.1991,43278.0
2019-09-11 12:10:00,175.17,175.25,175.01,175.19,48795.0,168.2183,168.2951,168.0646,168.2375,48795.0
2019-09-11 12:15:00,175.2,175.29,175.19,175.27,55310.0,168.2471,168.3335,168.2375,168.3143,55310.0
2019-09-11 12:20:00,175.27,175.39,175.23,175.28,43243.0,168.3143,168.4295,168.2759,168.3239,43243.0
2019-09-11 12:25:00,175.28,175.37,175.23,175.27,36407.0,168.3239,168.4103,168.2759,168.3143,36407.0
2019-09-11 12:30:00,175.24,175.36,175.15,175.22,60436.0,168.2855,168.4007,168.1991,168.2663,60436.0
2019-09-11 12:35:00,175.21,175.27,175.1,175.24,31828.0,168.2567,168.3143,168.151,168.2855,31828.0
2019-09-11 12:40:00,175.25,175.26,175.15,175.21,27923.0,168.2951,168.3047,168.1991,168.2567,27923.0
2019-09-11 12:45:00,175.22,175.28,175.13,175.22,32911.0,168.2663,168.3239,168.1798,168.2663,32911.0
2019-09-11 12:50:00,175.23,175.25,175.07,175.08,29362.0,168.2759,168.2951,168.1222,168.1318,29362.0
2019-09-11 12:55:00,175.09,175.22,175.05,175.16,50651.0,168.1414,168.2663,168.103,168.2087,50651.0
2019-09-11 13:00:00,175.16,175.18,174.96,175.07,45303.0,168.2087,168.2279,168.0166,168.1222,45303.0
2019-09-11 13:05:00,175.07,175.22,175.0,175.18,28277.0,168.1222,168.2663,168.055,168.2279,28277.0
2019-09-11 13:10:00,175.18,175.32,175.16,175.19,42945.0,168.2279,168.3623,168.2087,168.2375,42945.0
2019-09-11 13:15:00,175.19,175.26,175.13,175.21,69666.0,168.2375,168.3047,168.1798,168.2567,69666.0
2019-09-11 13:20:00,175.21,175.21,175.12,175.16,47501.0,168.2567,168.2567,168.1702,168.2087,47501.0
2019-09-11 13:25:00,175.15,175.22,175.03,175.05,51492.0,168.1991,168.2663,168.0838,168.103,51492.0
2019-09-11 13:30:00,175.08,175.16,175.05,175.11,43095.0,168.1318,168.2087,168.103,168.1606,43095.0
2019-09-11 13:35:00,175.11,175.15,174.94,175.08,58446.0,168.1606,168.1991,167.9974,168.1318,58446.0
2019-09-11 13:40:00,175.07,175.09,174.87,175.04,111758.0,168.1222,168.1414,167.9302,168.0934,111758.0
2019-09-11 13:45:00,175.04,175.18,175.03,175.11,58787.0,168.0934,168.2279,168.0838,168.1606,58787.0
2019-09-11 13:50:00,175.13,175.19,175.08,175.11,39426.0,168.1798,168.2375,168.1318,168.1606,39426.0
2019-09-11 13:55:00,175.1,175.19,175.08,175.15,28378.0,168.151,168.2375,168.1318,168.1991,28378.0
2019-09-11 14:00:00,175.15,175.19,174.96,174.99,31598.0,168.1991,168.2375,168.0166,168.0454,31598.0
2019-09-11 14:05:00,174.98,175.2,174.96,175.19,36157.0,168.0358,168.2471,168.0166,168.2375,36157.0
2019-09-11 14:10:00,175.17,175.2,175.08,175.16,30123.0,168.2183,168.2471,168.1318,168.2087,30123.0
2019-09-11 14:15:00,175.15,175.15,174.97,175.0,53132.0,168.1991,168.1991,168.0262,168.055,53132.0
2019-09-11 14:20:00,175.0,175.0,174.86,174.87,48079.0,168.055,168.055,167.9206,167.9302,48079.0
2019-09-11 14:25:00,174.87,174.89,174.78,174.79,61583.0,167.9302,167.9494,167.8437,167.8533,61583.0
2019-09-11 14:30:00,174.79,174.81,174.53,174.56,75076.0,167.8533,167.8725,167.6037,167.6325,75076.0
2019-09-11 14:35:00,174.56,174.62,174.54,174.59,53617.0,167.6325,167.6901,167.6133,167.6613,53617.0
2019-09-11 14:40:00,174.59,174.71,174.59,174.64,47759.0,167.6613,167.7765,167.6613,167.7093,47759.0
2019-09-11 14:45:00,174.63,174.66,174.46,174.47,61314.0,167.6997,167.7285,167.5364,167.546,61314.0
2019-09-11 14:50:00,174.48,174.57,174.45,174.51,58068.0,167.5556,167.6421,167.5268,167.5845,58068.0
2019-09-11 14:55:00,174.5,174.78,174.49,174.77,68386.0,167.5749,167.8437,167.5652,167.8341,68386.0
2019-09-11 15:00:00,174.76,174.92,174.76,174.91,48242.0,167.8245,167.9782,167.8245,167.9686,48242.0
2019-09-11 15:05:00,174.9,174.98,174.85,174.95,42382.0,167.959,168.0358,167.911,168.007,42382.0
2019-09-11 15:10:00,174.94,175.08,174.92,175.02,157145.0,167.9974,168.1318,167.9782,168.0742,157145.0
2019-09-11 15:15:00,175.02,175.04,174.92,174.93,54096.0,168.0742,168.0934,167.9782,167.9878,54096.0
2019-09-11 15:20:00,174.94,174.97,174.87,174.89,74484.0,167.9974,168.0262,167.9302,167.9494,74484.0
2019-09-11 15:25:00,174.9,174.95,174.88,174.89,52193.0,167.959,168.007,167.9398,167.9494,52193.0
2019-09-11 15:30:00,174.9,174.96,174.85,174.86,81147.0,167.959,168.0166,167.911,167.9206,81147.0
2019-09-11 15:35:00,174.87,175.13,174.85,175.04,115599.0,167.9302,168.1798,167.911,168.0934,115599.0
2019-09-11 15:40:00,175.04,175.17,174.95,175.0,81963.0,168.0934,168.2183,168.007,168.055,81963.0
2019-09-11 15:45:00,175.0,175.03,174.84,174.94,99451.0,168.055,168.0838,167.9014,167.9974,99451.0
2019-09-11 15:50:00,174.94,175.07,174.85,175.02,112191.0,167.9974,168.1222,167.911,168.0742,112191.0
2019-09-11 15:55:00,175.04,175.15,174.61,174.89,342172.0,168.0934,168.1991,167.6805,167.9494,342172.0
2019-09-12 09:30:00,176.85,177.63,176.68,177.62,388750.0,169.8316,170.5806,169.6683,170.571,388750.0
2019-09-12 09:35:00,177.63,177.97,177.54,177.6,257080.0,170.5806,170.9071,170.4942,170.5518,257080.0
2019-09-12 09:40:00,177.6,177.84,177.05,177.14,163185.0,170.5518,170.7823,170.0237,170.1101,163185.0
2019-09-12 09:45:00,177.22,177.9,177.14,177.43,151819.0,170.1869,170.8399,170.1101,170.3886,151819.0
2019-09-12 09:50:00,177.36,177.74,177.36,177.63,107745.0,170.3214,170.6863,170.3214,170.5806,107745.0
2019-09-12 09:55:00,177.62,177.95,177.53,177.94,94332.0,170.571,170.8879,170.4846,170.8783,94332.0
2019-09-12 10:00:00,177.95,178.39,177.78,178.21,145360.0,170.8879,171.3105,170.7247,171.1376,145360.0
2019-09-12 10:05:00,178.2,178.4,177.91,178.0,75764.0,171.128,171.3201,170.8495,170.936,75764.0
2019-09-12 10:10:00,177.99,178.78,177.81,178.47,401139.0,170.9263,171.685,170.7535,171.3873,401139.0
2019-09-12 10:15:00,178.51,179.07,178.44,179.07,195727.0,171.4257,171.9635,171.3585,171.9635,195727.0
2019-09-12 10:20:00,179.07,179.41,178.75,178.86,124262.0,171.9635,172.29,171.6562,171.7618,124262.0
2019-09-12 10:25:00,178.86,179.1,178.78,179.03,59876.0,171.7618,171.9923,171.685,171.9251,59876.0
2019-09-12 10:30:00,179.03,179.29,178.94,178.97,64452.0,171.9251,172.1748,171.8386,171.8675,64452.0
2019-09-12 10:35:00,178.95,179.14,178.77,179.01,62625.0,171.8483,172.0307,171.6754,171.9059,62625.0
2019-09-12 10:40:00,179.05,179.16,178.75,178.87,62539.0,171.9443,172.0499,171.6562,171.7714,62539.0
2019-09-12 10:45:00,178.88,179.05,178.69,178.99,46665.0,171.781,171.9443,171.5986,171.8867,46665.0
2019-09-12 10:50:00,179.03,179.06,177.85,178.42,140799.0,171.9251,171.9539,170.7919,171.3393,140799.0
2019-09-12 10:55:00,178.35,178.82,178.29,178.38,60720.0,171.2721,171.7234,171.2144,171.3009,60720.0
2019-09-12 11:00:00,178.43,178.5,178.14,178.17,54202.0,171.3489,171.4161,171.0704,171.0992,54202.0
2019-09-12 11:05:00,178.18,178.25,178.01,178.18,40740.0,171.1088,171.176,170.9456,171.1088,40740.0
2019-09-12 11:10:00,178.21,178.5,178.15,178.49,42254.0,171.1376,171.4161,171.08,171.4065,42254.0
2019-09-12 11:15:00,178.5,178.66,178.43,178.62,50861.0,171.4161,171.5698,171.3489,171.5313,50861.0
2019-09-12 11:20:00,178.62,178.85,178.56,178.78,33299.0,171.5313,171.7522,171.4737,171.685,33299.0
2019-09-12 11:25:00,178.74,178.76,178.56,178.6,39648.0,171.6466,171.6658,171.4737,171.5121,39648.0
2019-09-12 11:30:00,178.61,178.7,178.5,178.52,43614.0,171.5217,171.6082,171.4161,171.4353,43614.0
2019-09-12 11:35:00,178.52,178.69,178.51,178.63,36356.0,171.4353,171.5986,171.4257,171.541,36356.0
2019-09-12 11:40:00,178.63,178.63,178.49,178.51,28495.0,171.541,171.541,171.4065,171.4257,28495.0
2019-09-12 11:45:00,178.52,178.55,178.4,178.48,30571.0,171.4353,171.4641,171.3201,171.3969,30571.0
2019-09-12 11:50:00,178.49,178.61,178.44,178.61,41727.0,171.4065,171.5217,171.3585,171.5217,41727.0
2019-09-12 11:55:00,178.6,178.67,178.5,178.6,25035.0,171.5121,171.5794,171.4161,171.5121,25035.0
2019-09-12 12:00:00,178.59,178.7,178.44,178.44,32023.0,171.5025,171.6082,171.3585,171.3585,32023.0
2019-09-12 12:05:00,178.46,178.51,178.14,178.22,31102.0,171.3777,171.4257,171.0704,171.1472,31102.0
2019-09-12 12:10:00,178.24,178.42,178.23,178.41,23036.0,171.1664,171.3393,171.1568,171.3297,23036.0
2019-09-12 12:15:00,178.4,178.4,178.2,178.27,29484.0,171.3201,171.3201,171.128,171.1952,29484.0
2019-09-12 12:20:00,178.27,178.45,178.25,178.36,34692.0,171.1952,171.3681,171.176,171.2817,34692.0
2019-09-12 12:25:00,178.34,178.95,178.33,178.92,44302.0,171.2625,171.8483,171.2529,171.8194,44302.0
2019-09-12 12:30:00,178.94,178.95,178.67,178.68,35268.0,171.8386,171.8483,171.5794,171.589,35268.0
2019-09-12 12:35:00,178.67,178.69,178.39,178.42,46809.0,171.5794,171.5986,171.3105,171.3393,46809.0
2019-09-12 12:40:00,178.41,178.56,178.34,178.46,40950.0,171.3297,171.4737,171.2625,171.3777,40950.0
2019-09-12 12:45:00,178.5,178.68,178.45,178.5,36040.0,171.4161,171.589,171.3681,171.4161,36040.0
2019-09-12 12:50:00,178.51,178.69,178.46,178.68,22611.0,171.4257,171.5986,171.3777,171.589,22611.0
2019-09-12 12:55:00,178.72,178.95,178.72,178.91,34499.0,171.6274,171.8483,171.6274,171.8098,34499.0
2019-09-12 13:00:00,178.93,179.16,178.93,178.99,54981.0,171.829,172.0499,171.829,171.8867,54981.0
2019-09-12 13:05:00,179.01,179.14,178.87,178.87,29279.0,171.9059,172.0307,171.7714,171.7714,29279.0
2019-09-12 13:10:00,178.88,178.92,178.75,178.84,34122.0,171.781,171.8194,171.6562,171.7426,34122.0
2019-09-12 13:15:00,178.84,178.88,178.72,178.79,33920.0,171.7426,171.781,171.6274,171.6946,33920.0
2019-09-12 13:20:00,178.79,178.92,178.78,178.91,18396.0,171.6946,171.8194,171.685,171.8098,18396.0
2019-09-12 13:25:00,178.93,178.94,178.85,178.88,77491.0,171.829,171.8386,171.7522,171.781,77491.0
2019-09-12 13:30:00,178.88,178.91,178.81,178.86,38552.0,171.781,171.8098,171.7138,171.7618,38552.0
2019-09-12 13:35:00,178.89,178.95,178.83,178.83,53909.0,171.7906,171.8483,171.733,171.733,53909.0
2019-09-12 13:40:00,178.84,178.95,178.77,178.94,50555.0,171.7426,171.8483,171.6754,171.8386,50555.0
2019-09-12 13:45:00,178.93,179.06,178.88,178.92,66513.0,171.829,171.9539,171.781,171.8194,66513.0
2019-09-12 13:50:00,178.91,178.99,178.78,178.82,55474.0,171.8098,171.8867,171.685,171.7234,55474.0
2019-09-12 13:55:00,178.81,178.83,178.73,178.78,46392.0,171.7138,171.733,171.637,171.685,46392.0
2019-09-12 14:00:00,178.78,178.8,178.48,178.5,51455.0,171.685,171.7042,171.3969,171.4161,51455.0
2019-09-12 14:05:00,178.5,178.54,178.23,178.29,57856.0,171.4161,171.4545,171.1568,171.2144,57856.0
2019-09-12 14:10:00,178.29,178.46,178.24,178.4,51761.0,171.2144,171.3777,171.1664,171.3201,51761.0
2019-09-12 14:15:00,178.42,178.55,178.34,178.5,55526.0,171.3393,171.4641,171.2625,171.4161,55526.0
2019-09-12 14:20:00,178.51,178.51,178.3,178.38,30101.0,171.4257,171.4257,171.224,171.3009,30101.0
2019-09-12 14:25:00,178.39,178.43,178.25,178.33,39938.0,171.3105,171.3489,171.176,171.2529,39938.0
2019-09-12 14:30:00,178.34,178.45,178.18,178.44,46728.0,171.2625,171.3681,171.1088,171.3585,46728.0
2019-09-12 14:35:00,178.46,178.5,178.38,178.44,31696.0,171.3777,171.4161,171.3009,171.3585,31696.0
2019-09-12 14:40:00,178.43,178.59,178.42,178.54,30159.0,171.3489,171.5025,171.3393,171.4545,30159.0
2019-09-12 14:45:00,178.56,178.59,178.42,178.42,39841.0,171.4737,171.5025,171.3393,171.3393,39841.0
2019-09-12 14:50:00,178.41,178.47,178.4,178.42,26840.0,171.3297,171.3873,171.3201,171.3393,26840.0
2019-09-12 14:55:00,178.41,178.52,178.34,178.52,40662.0,171.3297,171.4353,171.2625,171.4353,40662.0
2019-09-12 15:00:00,178.55,178.59,178.42,178.57,32911.0,171.4641,171.5025,171.3393,171.4833,32911.0
2019-09-12 15:05:00,178.56,178.65,178.52,178.61,37404.0,171.4737,171.5602,171.4353,171.5217,37404.0
2019-09-12 15:10:00,178.63,178.69,178.57,178.62,51601.0,171.541,171.5986,171.4833,171.5313,51601.0
2019-09-12 15:15:00,178.61,178.64,178.58,178.61,27320.0,171.5217,171.5506,171.4929,171.5217,27320.0
2019-09-12 15:20:00,178.6,178.76,178.6,178.73,55242.0,171.5121,171.6658,171.5121,171.637,55242.0
2019-09-12 15:25:00,178.72,178.79,178.66,178.69,37684.0,171.6274,171.6946,171.5698,171.5986,37684.0
2019-09-12 15:30:00,178.7,178.8,178.64,178.7,59418.0,171.6082,171.7042,171.5506,171.6082,59418.0
2019-09-12 15:35:00,178.7,178.78,178.6,178.65,51893.0,171.6082,171.685,171.5121,171.5602,51893.0
2019-09-12 15:40:00,178.64,178.64,178.32,178.46,72354.0,171.5506,171.5506,171.2433,171.3777,72354.0
2019-09-12 15:45:00,178.46,178.58,178.42,178.45,78356.0,171.3777,171.4929,171.3393,171.3681,78356.0
2019-09-12 15:50:00,178.43,178.51,178.36,178.48,97993.0,171.3489,171.4257,171.2817,171.3969,97993.0
2019-09-12 15:55:00,178.47,178.47,177.91,178.01,360281.0,171.3873,171.3873,170.8495,170.9456,360281.0
2019-09-13 09:30:00,178.65,178.77,176.51,177.16,328464.0,171.5602,171.6754,169.5051,170.1293,328464.0
2019-09-13 09:35:00,177.09,177.67,176.02,176.29,146467.0,170.0621,170.619,169.0345,169.2938,146467.0
2019-09-13 09:40:00,176.24,176.86,176.08,176.71,157434.0,169.2458,169.8412,169.0921,169.6971,157434.0
2019-09-13 09:45:00,176.75,177.19,176.55,177.11,72833.0,169.7356,170.1581,169.5435,170.0813,72833.0
2019-09-13 09:50:00,177.08,177.24,176.76,176.97,72075.0,170.0525,170.2061,169.7452,169.9468,72075.0
2019-09-13 09:55:00,176.94,176.95,176.59,176.95,134090.0,169.918,169.9276,169.5819,169.9276,134090.0
2019-09-13 10:00:00,176.87,177.26,176.72,177.09,49548.0,169.8508,170.2253,169.7067,170.0621,49548.0
2019-09-13 10:05:00,177.13,177.48,176.88,177.48,79401.0,170.1005,170.4366,169.8604,170.4366,79401.0
2019-09-13 10:10:00,177.49,177.56,177.29,177.45,40908.0,170.4462,170.5134,170.2541,170.4078,40908.0
2019-09-13 10:15:00,177.44,177.91,177.36,177.9,48055.0,170.3982,170.8495,170.3214,170.8399,48055.0
2019-09-13 10:20:00,177.92,178.15,177.76,177.83,45260.0,170.8591,171.08,170.7055,170.7727,45260.0
2019-09-13 10:25:00,177.88,178.02,177.71,177.97,39224.0,170.8207,170.9552,170.6575,170.9071,39224.0
2019-09-13 10:30:00,178.02,178.06,177.64,177.64,30115.0,170.9552,170.9936,170.5902,170.5902,30115.0
2019-09-13 10:35:00,177.64,177.97,177.56,177.95,26134.0,170.5902,170.9071,170.5134,170.8879,26134.0
2019-09-13 10:40:00,177.92,177.94,177.7,177.8,29760.0,170.8591,170.8783,170.6479,170.7439,29760.0
2019-09-13 10:45:00,177.8,177.97,177.78,177.83,60770.0,170.7439,170.9071,170.7247,170.7727,60770.0
2019-09-13 10:50:00,177.82,177.88,177.72,177.83,33287.0,170.7631,170.8207,170.6671,170.7727,33287.0
2019-09-13 10:55:00,177.83,177.9,177.72,177.78,25914.0,170.7727,170.8399,170.6671,170.7247,25914.0
2019-09-13 11:00:00,177.83,177.87,177.68,177.8,28915.0,170.7727,170.8111,170.6287,170.7439,28915.0
2019-09-13 11:05:00,177.77,178.19,177.71,178.05,125155.0,170.7151,171.1184,170.6575,170.984,125155.0
2019-09-13 11:10:00,178.04,178.14,177.92,178.11,34349.0,170.9744,171.0704,170.8591,171.0416,34349.0
2019-09-13 11:15:00,178.12,178.17,178.04,178.16,27818.0,171.0512,171.0992,170.9744,171.0896,27818.0
2019-09-13 11:20:00,178.15,178.26,178.02,178.16,24845.0,171.08,171.1856,170.9552,171.0896,24845.0
2019-09-13 11:25:00,178.17,178.19,177.83,177.91,43198.0,171.0992,171.1184,170.7727,170.8495,43198.0
2019-09-13 11:30:00,177.95,178.02,177.75,177.84,38042.0,170.8879,170.9552,170.6959,170.7823,38042.0
2019-09-13 11:35:00,177.85,177.9,177.54,177.56,89518.0,170.7919,170.8399,170.4942,170.5134,89518.0
2019-09-13 11:40:00,177.55,177.66,177.43,177.63,45871.0,170.5038,170.6094,170.3886,170.5806,45871.0
2019-09-13 11:45:00,177.66,177.87,177.57,177.85,25248.0,170.6094,170.8111,170.523,170.7919,25248.0
2019-09-13 11:50:00,177.87,177.9,177.53,177.59,39220.0,170.8111,170.8399,170.4846,170.5422,39220.0
2019-09-13 11:55:00,177.6,177.78,177.59,177.61,22127.0,170.5518,170.7247,170.5422,170.5614,22127.0
2019-09-13 12:00:00,177.6,177.92,177.59,177.87,23323.0,170.5518,170.8591,170.5422,170.8111,23323.0
2019-09-13 12:05:00,177.9,178.0,177.87,177.87,26038.0,170.8399,170.936,170.8111,170.8111,26038.0
2019-09-13 12:10:00,177.87,177.95,177.81,177.87,21121.0,170.8111,170.8879,170.7535,170.8111,21121.0
2019-09-13 12:15:00,177.84,177.91,177.79,177.91,15961.0,170.7823,170.8495,170.7343,170.8495,15961.0
2019-09-13 12:20:00,177.88,177.9,177.7,177.74,17929.0,170.8207,170.8399,170.6479,170.6863,17929.0
2019-09-13 12:25:00,177.73,177.8,177.65,177.69,23989.0,170.6767,170.7439,170.5998,170.6383,23989.0
2019-09-13 12:30:00,177.66,177.67,177.51,177.61,23073.0,170.6094,170.619,170.4654,170.5614,23073.0
2019-09-13 12:35:00,177.62,177.65,177.37,177.37,49162.0,170.571,170.5998,170.331,170.331,49162.0
2019-09-13 12:40:00,177.36,177.38,177.15,177.17,37491.0,170.3214,170.3406,170.1197,170.1389,37491.0
2019-09-13 12:45:00,177.17,177.19,176.87,176.92,50125.0,170.1389,170.1581,169.8508,169.8988,50125.0
2019-09-13 12:50:00,176.92,176.96,176.81,176.86,43789.0,169.8988,169.9372,169.7932,169.8412,43789.0
2019-09-13 12:55:00,176.85,176.97,176.77,176.85,37716.0,169.8316,169.9468,169.7548,169.8316,37716.0
2019-09-13 13:00:00,176.84,176.9,176.79,176.82,38749.0,169.822,169.8796,169.774,169.8028,38749.0
2019-09-13 13:05:00,176.82,176.99,176.73,176.95,45537.0,169.8028,169.966,169.7164,169.9276,45537.0
2019-09-13 13:10:00,176.97,177.07,176.93,177.0,27919.0,169.9468,170.0429,169.9084,169.9756,27919.0
2019-09-13 13:15:00,176.99,177.25,176.99,177.2,16607.0,169.966,170.2157,169.966,170.1677,16607.0
2019-09-13 13:20:00,177.21,177.25,177.08,177.1,25464.0,170.1773,170.2157,170.0525,170.0717,25464.0
2019-09-13 13:25:00,177.1,177.12,176.98,177.04,29208.0,170.0717,170.0909,169.9564,170.0141,29208.0
2019-09-13 13:30:00,177.02,177.22,176.99,177.17,30290.0,169.9948,170.1869,169.966,170.1389,30290.0
2019-09-13 13:35:00,177.18,177.26,177.16,177.23,32188.0,170.1485,170.2253,170.1293,170.1965,32188.0
2019-09-13 13:40:00,177.21,177.21,177.01,177.08,26461.0,170.1773,170.1773,169.9852,170.0525,26461.0
2019-09-13 13:45:00,177.07,177.18,177.02,177.09,42103.0,170.0429,170.1485,169.9948,170.0621,42103.0
2019-09-13 13:50:00,177.09,177.26,177.09,177.23,30210.0,170.0621,170.2253,170.0621,170.1965,30210.0
2019-09-13 13:55:00,177.22,177.24,177.08,177.1,25080.0,170.1869,170.2061,170.0525,170.0717,25080.0
2019-09-13 14:00:00,177.11,177.24,177.11,177.13,27124.0,170.0813,170.2061,170.0813,170.1005,27124.0
2019-09-13 14:05:00,177.12,177.29,177.09,177.22,32544.0,170.0909,170.2541,170.0621,170.1869,32544.0
2019-09-13 14:10:00,177.22,177.22,177.08,177.09,17648.0,170.1869,170.1869,170.0525,170.0621,17648.0
2019-09-13 14:15:00,177.08,177.12,177.05,177.11,18422.0,170.0525,170.0909,170.0237,170.0813,18422.0
2019-09-13 14:20:00,177.09,177.19,177.08,177.16,21798.0,170.0621,170.1581,170.0525,170.1293,21798.0
2019-09-13 14:25:00,177.17,177.17,177.08,177.15,23814.0,170.1389,170.1389,170.0525,170.1197,23814.0
2019-09-13 14:30:00,177.16,177.39,177.15,177.25,22824.0,170.1293,170.3502,170.1197,170.2157,22824.0
2019-09-13 14:35:00,177.25,177.33,177.2,177.24,23730.0,170.2157,170.2925,170.1677,170.2061,23730.0
2019-09-13 14:40:00,177.24,177.39,177.23,177.3,23967.0,170.2061,170.3502,170.1965,170.2637,23967.0
2019-09-13 14:45:00,177.3,177.34,177.21,177.27,17975.0,170.2637,170.3021,170.1773,170.2349,17975.0
2019-09-13 14:50:00,177.24,177.45,177.24,177.44,25171.0,170.2061,170.4078,170.2061,170.3982,25171.0
2019-09-13 14:55:00,177.44,177.55,177.39,177.5,28540.0,170.3982,170.5038,170.3502,170.4558,28540.0
2019-09-13 15:00:00,177.48,177.51,177.31,177.34,97473.0,170.4366,170.4654,170.2733,170.3021,97473.0
2019-09-13 15:05:00,177.34,177.34,177.2,177.23,40754.0,170.3021,170.3021,170.1677,170.1965,40754.0
2019-09-13 15:10:00,177.22,177.23,177.1,177.14,42420.0,170.1869,170.1965,170.0717,170.1101,42420.0
2019-09-13 15:15:00,177.12,177.2,177.05,177.18,38871.0,170.0909,170.1677,170.0237,170.1485,38871.0
2019-09-13 15:20:00,177.16,177.3,177.12,177.29,31124.0,170.1293,170.2637,170.0909,170.2541,31124.0
2019-09-13 15:25:00,177.29,177.43,177.28,177.42,21559.0,170.2541,170.3886,170.2445,170.379,21559.0
2019-09-13 15:30:00,177.41,177.52,177.36,177.4,61903.0,170.3694,170.475,170.3214,170.3598,61903.0
2019-09-13 15:35:00,177.41,177.5,177.39,177.4,43983.0,170.3694,170.4558,170.3502,170.3598,43983.0
2019-09-13 15:40:00,177.4,177.56,177.36,177.5,66784.0,170.3598,170.5134,170.3214,170.4558,66784.0
2019-09-13 15:45:00,177.48,177.55,177.43,177.51,99542.0,170.4366,170.5038,170.3886,170.4654,99542.0
2019-09-13 15:50:00,177.52,177.62,177.45,177.48,142315.0,170.475,170.571,170.4078,170.4366,142315.0
2019-09-13 15:55:00,177.49,177.57,177.25,177.28,367580.0,170.4462,170.523,170.2157,170.2445,367580.0
2019-09-16 09:30:00,176.17,176.4,175.51,176.04,182068.0,169.1786,169.3994,168.5448,169.0537,182068.0
2019-09-16 09:35:00,176.06,177.07,176.06,176.27,83255.0,169.0729,170.0429,169.0729,169.2746,83255.0
2019-09-16 09:40:00,176.31,176.79,176.22,176.43,39228.0,169.313,169.774,169.2266,169.4283,39228.0
2019-09-16 09:45:00,176.52,176.57,176.05,176.29,51015.0,169.5147,169.5627,169.0633,169.2938,51015.0
2019-09-16 09:50:00,176.31,176.72,176.23,176.62,49358.0,169.313,169.7067,169.2362,169.6107,49358.0
2019-09-16 09:55:00,176.68,176.91,176.6,176.83,55916.0,169.6683,169.8892,169.5915,169.8124,55916.0
2019-09-16 10:00:00,176.92,176.94,176.59,176.66,49935.0,169.8988,169.918,169.5819,169.6491,49935.0
2019-09-16 10:05:00,176.62,177.17,176.62,177.17,32322.0,169.6107,170.1389,169.6107,170.1389,32322.0
2019-09-16 10:10:00,177.17,177.2,176.71,176.85,41843.0,170.1389,170.1677,169.6971,169.8316,41843.0
2019-09-16 10:15:00,176.87,177.04,176.73,176.97,43254.0,169.8508,170.0141,169.7164,169.9468,43254.0
2019-09-16 10:20:00,176.94,176.96,176.68,176.7,51512.0,169.918,169.9372,169.6683,169.6875,51512.0
2019-09-16 10:25:00,176.7,176.71,176.38,176.45,26182.0,169.6875,169.6971,169.3802,169.4475,26182.0
2019-09-16 10:30:00,176.4,176.59,176.33,176.58,24961.0,169.3994,169.5819,169.3322,169.5723,24961.0
2019-09-16 10:35:00,176.57,176.83,176.53,176.77,31379.0,169.5627,169.8124,169.5243,169.7548,31379.0
2019-09-16 10:40:00,176.79,176.9,176.57,176.63,47309.0,169.774,169.8796,169.5627,169.6203,47309.0
2019-09-16 10:45:00,176.66,176.73,176.54,176.6,29300.0,169.6491,169.7164,169.5339,169.5915,29300.0
2019-09-16 10:50:00,176.63,176.69,176.36,176.36,29325.0,169.6203,169.6779,169.361,169.361,29325.0
2019-09-16 10:55:00,176.36,176.59,176.34,176.39,19631.0,169.361,169.5819,169.3418,169.3898,19631.0
2019-09-16 11:00:00,176.42,176.43,176.09,176.12,20113.0,169.4187,169.4283,169.1018,169.1306,20113.0
2019-09-16 11:05:00,176.12,176.55,176.08,176.53,35551.0,169.1306,169.5435,169.0921,169.5243,35551.0
2019-09-16 11:10:00,176.55,176.71,176.47,176.47,25498.0,169.5435,169.6971,169.4667,169.4667,25498.0
2019-09-16 11:15:00,176.48,176.51,176.25,176.31,22472.0,169.4763,169.5051,169.2554,169.313,22472.0
2019-09-16 11:20:00,176.29,176.39,176.24,176.36,13025.0,169.2938,169.3898,169.2458,169.361,13025.0
2019-09-16 11:25:00,176.37,176.67,176.36,176.55,26228.0,169.3706,169.6587,169.361,169.5435,26228.0
2019-09-16 11:30:00,176.56,176.59,176.31,176.42,24992.0,169.5531,169.5819,169.313,169.4187,24992.0
2019-09-16 11:35:00,176.41,176.6,176.37,176.54,22249.0,169.4091,169.5915,169.3706,169.5339,22249.0
2019-09-16 11:40:00,176.53,176.59,176.44,176.53,16344.0,169.5243,169.5819,169.4379,169.5243,16344.0
2019-09-16 11:45:00,176.54,176.62,176.41,176.53,15024.0,169.5339,169.6107,169.4091,169.5243,15024.0
2019-09-16 11:50:00,176.5,176.67,176.38,176.66,15645.0,169.4955,169.6587,169.3802,169.6491,15645.0
2019-09-16 11:55:00,176.68,176.73,176.41,176.46,21297.0,169.6683,169.7164,169.4091,169.4571,21297.0
2019-09-16 12:00:00,176.47,176.63,176.45,176.58,13067.0,169.4667,169.6203,169.4475,169.5723,13067.0
2019-09-16 12:05:00,176.57,176.78,176.48,176.77,22259.0,169.5627,169.7644,169.4763,169.7548,22259.0
2019-09-16 12:10:00,176.78,176.96,176.75,176.78,35414.0,169.7644,169.9372,169.7356,169.7644,35414.0
2019-09-16 12:15:00,176.78,176.78,176.5,176.5,30647.0,169.7644,169.7644,169.4955,169.4955,30647.0
2019-09-16 12:20:00,176.54,176.59,176.5,176.57,9715.0,169.5339,169.5819,169.4955,169.5627,9715.0
2019-09-16 12:25:00,176.59,176.8,176.55,176.75,12104.0,169.5819,169.7836,169.5435,169.7356,12104.0
2019-09-16 12:30:00,176.77,176.87,176.76,176.8,15594.0,169.7548,169.8508,169.7452,169.7836,15594.0
2019-09-16 12:35:00,176.81,176.81,176.64,176.72,16033.0,169.7932,169.7932,169.6299,169.7067,16033.0
2019-09-16 12:40:00,176.75,176.77,176.54,176.61,22789.0,169.7356,169.7548,169.5339,169.6011,22789.0
2019-09-16 12:45:00,176.59,176.73,176.55,176.7,17942.0,169.5819,169.7164,169.5435,169.6875,17942.0
2019-09-16 12:50:00,176.73,176.84,176.7,176.76,19781.0,169.7164,169.822,169.6875,169.7452,19781.0
2019-09-16 12:55:00,176.75,176.83,176.75,176.77,22920.0,169.7356,169.8124,169.7356,169.7548,22920.0
2019-09-16 13:00:00,176.76,176.88,176.69,176.88,22974.0,169.7452,169.8604,169.6779,169.8604,22974.0
2019-09-16 13:05:00,176.88,176.97,176.85,176.96,21121.0,169.8604,169.9468,169.8316,169.9372,21121.0
2019-09-16 13:10:00,176.95,176.95,176.85,176.91,19389.0,169.9276,169.9276,169.8316,169.8892,19389.0
2019-09-16 13:15:00,176.93,176.96,176.89,176.9,17542.0,169.9084,169.9372,169.87,169.8796,17542.0
2019-09-16 13:20:00,176.91,176.92,176.83,176.88,14061.0,169.8892,169.8988,169.8124,169.8604,14061.0
2019-09-16 13:25:00,176.87,176.91,176.7,176.71,20823.0,169.8508,169.8892,169.6875,169.6971,20823.0
2019-09-16 13:30:00,176.74,176.83,176.71,176.81,16035.0,169.726,169.8124,169.6971,169.7932,16035.0
2019-09-16 13:35:00,176.83,176.85,176.73,176.82,17158.0,169.8124,169.8316,169.7164,169.8028,17158.0
2019-09-16 13:40:00,176.82,176.88,176.74,176.74,13797.0,169.8028,169.8604,169.726,169.726,13797.0
2019-09-16 13:45:00,176.77,176.79,176.65,176.73,19674.0,169.7548,169.774,169.6395,169.7164,19674.0
2019-09-16 13:50:00,176.75,176.95,176.72,176.91,15286.0,169.7356,169.9276,169.7067,169.8892,15286.0
2019-09-16 13:55:00,176.89,176.94,176.83,176.85,13114.0,169.87,169.918,169.8124,169.8316,13114.0
2019-09-16 14:00:00,176.85,176.94,176.8,176.85,16170.0,169.8316,169.918,169.7836,169.8316,16170.0
2019-09-16 14:05:00,176.87,176.89,176.78,176.78,14811.0,169.8508,169.87,169.7644,169.7644,14811.0
2019-09-16 14:10:00,176.78,176.86,176.75,176.79,15947.0,169.7644,169.8412,169.7356,169.774,15947.0
2019-09-16 14:15:00,176.8,176.81,176.73,176.81,18339.0,169.7836,169.7932,169.7164,169.7932,18339.0
2019-09-16 14:20:00,176.83,176.85,176.62,176.62,32559.0,169.8124,169.8316,169.6107,169.6107,32559.0
2019-09-16 14:25:00,176.61,176.63,176.51,176.6,32484.0,169.6011,169.6203,169.5051,169.5915,32484.0
2019-09-16 14:30:00,176.59,176.62,176.45,176.51,23123.0,169.5819,169.6107,169.4475,169.5051,23123.0
2019-09-16 14:35:00,176.51,176.51,176.29,176.29,20792.0,169.5051,169.5051,169.2938,169.2938,20792.0
2019-09-16 14:40:00,176.28,176.3,176.18,176.22,59695.0,169.2842,169.3034,169.1882,169.2266,59695.0
2019-09-16 14:45:00,176.23,176.28,176.15,176.15,19742.0,169.2362,169.2842,169.1594,169.1594,19742.0
2019-09-16 14:50:00,176.16,176.24,176.07,176.1,27838.0,169.169,169.2458,169.0825,169.1114,27838.0
2019-09-16 14:55:00,176.1,176.23,176.1,176.17,26079.0,169.1114,169.2362,169.1114,169.1786,26079.0
2019-09-16 15:00:00,176.17,176.25,176.14,176.22,28671.0,169.1786,169.2554,169.1498,169.2266,28671.0
2019-09-16 15:05:00,176.22,176.23,176.01,176.04,32239.0,169.2266,169.2362,169.0249,169.0537,32239.0
2019-09-16 15:10:00,176.04,176.35,176.04,176.29,26948.0,169.0537,169.3514,169.0537,169.2938,26948.0
2019-09-16 15:15:00,176.29,176.33,176.19,176.19,23514.0,169.2938,169.3322,169.1978,169.1978,23514.0
2019-09-16 15:20:00,176.19,176.23,176.09,176.17,40137.0,169.1978,169.2362,169.1018,169.1786,40137.0
2019-09-16 15:25:00,176.18,176.2,176.05,176.12,30959.0,169.1882,169.2074,169.0633,169.1306,30959.0
2019-09-16 15:30:00,176.11,176.16,176.03,176.13,33176.0,169.121,169.169,169.0441,169.1402,33176.0
2019-09-16 15:35:00,176.13,176.2,176.11,176.19,40537.0,169.1402,169.2074,169.121,169.1978,40537.0
2019-09-16 15:40:00,176.19,176.26,176.12,176.22,33824.0,169.1978,169.265,169.1306,169.2266,33824.0
2019-09-16 15:45:00,176.2,176.37,176.19,176.2,47358.0,169.2074,169.3706,169.1978,169.2074,47358.0
2019-09-16 15:50:00,176.2,176.25,176.07,176.17,71207.0,169.2074,169.2554,169.0825,169.1786,71207.0
2019-09-16 15:55:00,176.2,176.32,176.1,176.12,199112.0,169.2074,169.3226,169.1114,169.1306,199112.0
2019-09-17 09:30:00,176.83,178.26,176.61,177.72,213819.0,169.8124,171.1856,169.6011,170.6671,213819.0
2019-09-17 09:35:00,177.61,177.9,177.03,177.44,43557.0,170.5614,170.8399,170.0044,170.3982,43557.0
2019-09-17 09:40:00,177.45,177.62,176.88,177.03,90985.0,170.4078,170.571,169.8604,170.0044,90985.0
2019-09-17 09:45:00,177.02,177.42,176.85,177.17,140344.0,169.9948,170.379,169.8316,170.1389,140344.0
2019-09-17 09:50:00,177.17,177.53,177.09,177.36,134635.0,170.1389,170.4846,170.0621,170.3214,134635.0
2019-09-17 09:55:00,177.32,177.72,177.3,177.53,77890.0,170.2829,170.6671,170.2637,170.4846,77890.0
2019-09-17 10:00:00,177.55,177.55,176.95,177.12,98570.0,170.5038,170.5038,169.9276,170.0909,98570.0
2019-09-17 10:05:00,177.1,177.44,176.94,177.27,84122.0,170.0717,170.3982,169.918,170.2349,84122.0
2019-09-17 10:10:00,177.27,177.29,177.05,177.18,57805.0,170.2349,170.2541,170.0237,170.1485,57805.0
2019-09-17 10:15:00,177.15,177.36,176.97,177.23,49911.0,170.1197,170.3214,169.9468,170.1965,49911.0
2019-09-17 10:20:00,177.26,177.38,177.12,177.12,30378.0,170.2253,170.3406,170.0909,170.0909,30378.0
2019-09-17 10:25:00,177.12,177.35,177.12,177.27,34192.0,170.0909,170.3117,170.0909,170.2349,34192.0
2019-09-17 10:30:00,177.27,177.34,177.15,177.19,31173.0,170.2349,170.3021,170.1197,170.1581,31173.0
2019-09-17 10:35:00,177.18,177.26,176.99,177.11,58314.0,170.1485,170.2253,169.966,170.0813,58314.0
2019-09-17 10:40:00,177.1,177.41,177.1,177.41,35203.0,170.0717,170.3694,170.0717,170.3694,35203.0
2019-09-17 10:45:00,177.41,177.41,177.06,177.12,27320.0,170.3694,170.3694,170.0333,170.0909,27320.0
2019-09-17 10:50:00,177.09,177.33,177.09,177.25,25838.0,170.0621,170.2925,170.0621,170.2157,25838.0
2019-09-17 10:55:00,177.21,177.34,177.05,177.05,41972.0,170.1773,170.3021,170.0237,170.0237,41972.0
2019-09-17 11:00:00,177.04,177.17,176.97,177.0,100405.0,170.0141,170.1389,169.9468,169.9756,100405.0
2019-09-17 11:05:00,177.0,177.0,176.81,176.88,55606.0,169.9756,169.9756,169.7932,169.8604,55606.0
2019-09-17 11:10:00,176.87,176.98,176.84,176.96,38643.0,169.8508,169.9564,169.822,169.9372,38643.0
2019-09-17 11:15:00,176.93,176.93,176.65,176.87,44562.0,169.9084,169.9084,169.6395,169.8508,44562.0
2019-09-17 11:20:00,176.86,176.97,176.79,176.88,32667.0,169.8412,169.9468,169.774,169.8604,32667.0
2019-09-17 11:25:00,176.88,176.9,176.67,176.72,33419.0,169.8604,169.8796,169.6587,169.7067,33419.0
2019-09-17 11:30:00,176.73,176.81,176.64,176.76,20867.0,169.7164,169.7932,169.6299,169.7452,20867.0
2019-09-17 11:35:00,176.78,176.9,176.71,176.82,21440.0,169.7644,169.8796,169.6971,169.8028,21440.0
2019-09-17 11:40:00,176.8,176.81,176.38,176.39,84501.0,169.7836,169.7932,169.3802,169.3898,84501.0
2019-09-17 11:45:00,176.39,176.53,176.34,176.4,46279.0,169.3898,169.5243,169.3418,169.3994,46279.0
2019-09-17 11:50:00,176.39,176.53,176.38,176.5,29788.0,169.3898,169.5243,169.3802,169.4955,29788.0
2019-09-17 11:55:00,176.47,176.52,176.37,176.38,20633.0,169.4667,169.5147,169.3706,169.3802,20633.0
2019-09-17 12:00:00,176.38,176.39,176.24,176.25,27106.0,169.3802,169.3898,169.2458,169.2554,27106.0
2019-09-17 12:05:00,176.26,176.36,176.08,176.14,44465.0,169.265,169.361,169.0921,169.1498,44465.0
2019-09-17 12:10:00,176.14,176.29,176.11,176.2,22686.0,169.1498,169.2938,169.121,169.2074,22686.0
2019-09-17 12:15:00,176.2,176.24,176.1,176.2,20083.0,169.2074,169.2458,169.1114,169.2074,20083.0
2019-09-17 12:20:00,176.2,176.38,176.16,176.26,20158.0,169.2074,169.3802,169.169,169.265,20158.0
2019-09-17 12:25:00,176.26,176.26,176.07,176.09,40184.0,169.265,169.265,169.0825,169.1018,40184.0
2019-09-17 12:30:00,176.07,176.1,175.89,176.09,63196.0,169.0825,169.1114,168.9097,169.1018,63196.0
2019-09-17 12:35:00,176.11,176.19,176.07,176.15,19200.0,169.121,169.1978,169.0825,169.1594,19200.0
2019-09-17 12:40:00,176.15,176.34,176.08,176.22,20370.0,169.1594,169.3418,169.0921,169.2266,20370.0
2019-09-17 12:45:00,176.21,176.29,176.2,176.22,17167.0,169.217,169.2938,169.2074,169.2266,17167.0
2019-09-17 12:50:00,176.21,176.27,175.93,175.97,100012.0,169.217,169.2746,168.9481,168.9865,100012.0
2019-09-17 12:55:00,175.97,175.99,175.91,175.98,19335.0,168.9865,169.0057,168.9289,168.9961,19335.0
2019-09-17 13:00:00,175.99,176.07,175.93,175.97,20805.0,169.0057,169.0825,168.9481,168.9865,20805.0
2019-09-17 13:05:00,175.99,175.99,175.75,175.75,40494.0,169.0057,169.0057,168.7752,168.7752,40494.0
2019-09-17 13:10:00,175.74,175.79,175.55,175.55,79643.0,168.7656,168.8137,168.5832,168.5832,79643.0
2019-09-17 13:15:00,175.55,175.62,175.5,175.52,60696.0,168.5832,168.6504,168.5352,168.5544,60696.0
2019-09-17 13:20:00,175.52,175.6,175.37,175.4,57855.0,168.5544,168.6312,168.4103,168.4391,57855.0
2019-09-17 13:25:00,175.4,175.43,175.18,175.22,47762.0,168.4391,168.4679,168.2279,168.2663,47762.0
2019-09-17 13:30:00,175.22,175.22,175.04,175.09,58370.0,168.2663,168.2663,168.0934,168.1414,58370.0
2019-09-17 13:35:00,175.1,175.37,175.08,175.37,54455.0,168.151,168.4103,168.1318,168.4103,54455.0
2019-09-17 13:40:00,175.35,175.44,175.33,175.35,40208.0,168.3911,168.4775,168.3719,168.3911,40208.0
2019-09-17 13:45:00,175.35,175.54,175.33,175.52,26180.0,168.3911,168.5736,168.3719,168.5544,26180.0
2019-09-17 13:50:00,175.51,175.55,175.4,175.41,106854.0,168.5448,168.5832,168.4391,168.4487,106854.0
2019-09-17 13:55:00,175.4,175.71,175.4,175.45,45030.0,168.4391,168.7368,168.4391,168.4872,45030.0
2019-09-17 14:00:00,175.48,175.79,175.47,175.77,39861.0,168.516,168.8137,168.5064,168.7945,39861.0
2019-09-17 14:05:00,175.77,175.82,175.61,175.71,29385.0,168.7945,168.8425,168.6408,168.7368,29385.0
2019-09-17 14:10:00,175.72,175.72,175.6,175.69,25621.0,168.7464,168.7464,168.6312,168.7176,25621.0
2019-09-17 14:15:00,175.7,175.8,175.69,175.8,17035.0,168.7272,168.8233,168.7176,168.8233,17035.0
2019-09-17 14:20:00,175.79,175.86,175.74,175.85,26489.0,168.8137,168.8809,168.7656,168.8713,26489.0
2019-09-17 14:25:00,175.86,176.01,175.85,175.99,19456.0,168.8809,169.0249,168.8713,169.0057,19456.0
2019-09-17 14:30:00,176.0,176.01,175.96,176.01,24930.0,169.0153,169.0249,168.9769,169.0249,24930.0
2019-09-17 14:35:00,176.0,176.03,175.88,175.92,28050.0,169.0153,169.0441,168.9001,168.9385,28050.0
2019-09-17 14:40:00,175.92,175.96,175.77,175.83,34084.0,168.9385,168.9769,168.7945,168.8521,34084.0
2019-09-17 14:45:00,175.82,175.85,175.72,175.85,26479.0,168.8425,168.8713,168.7464,168.8713,26479.0
2019-09-17 14:50:00,175.84,175.89,175.73,175.81,34296.0,168.8617,168.9097,168.756,168.8329,34296.0
2019-09-17 14:55:00,175.81,175.97,175.78,175.96,33948.0,168.8329,168.9865,168.8041,168.9769,33948.0
2019-09-17 15:00:00,175.99,176.04,175.93,175.94,22304.0,169.0057,169.0537,168.9481,168.9577,22304.0
2019-09-17 15:05:00,175.93,176.03,175.93,176.0,25690.0,168.9481,169.0441,168.9481,169.0153,25690.0
2019-09-17 15:10:00,176.0,176.04,175.94,176.0,20463.0,169.0153,169.0537,168.9577,169.0153,20463.0
2019-09-17 15:15:00,176.0,176.01,175.91,175.92,20575.0,169.0153,169.0249,168.9289,168.9385,20575.0
2019-09-17 15:20:00,175.93,176.07,175.91,176.07,31891.0,168.9481,169.0825,168.9289,169.0825,31891.0
2019-09-17 15:25:00,176.07,176.19,176.07,176.14,72472.0,169.0825,169.1978,169.0825,169.1498,72472.0
2019-09-17 15:30:00,176.14,176.27,176.12,176.23,33434.0,169.1498,169.2746,169.1306,169.2362,33434.0
2019-09-17 15:35:00,176.25,176.34,176.23,176.32,57587.0,169.2554,169.3418,169.2362,169.3226,57587.0
2019-09-17 15:40:00,176.31,176.43,176.29,176.4,81915.0,169.313,169.4283,169.2938,169.3994,81915.0
2019-09-17 15:45:00,176.39,176.54,176.37,176.47,84980.0,169.3898,169.5339,169.3706,169.4667,84980.0
2019-09-17 15:50:00,176.47,176.49,176.33,176.35,116424.0,169.4667,169.4859,169.3322,169.3514,116424.0
2019-09-17 15:55:00,176.35,176.51,176.21,176.42,320236.0,169.3514,169.5051,169.217,169.4187,320236.0
2019-09-18 09:30:00,177.09,177.18,176.33,176.63,168359.0,170.0621,170.1485,169.3322,169.6203,168359.0
2019-09-18 09:35:00,176.59,176.69,176.05,176.17,62255.0,169.5819,169.6779,169.0633,169.1786,62255.0
2019-09-18 09:40:00,176.2,176.2,175.68,175.75,62744.0,169.2074,169.2074,168.708,168.7752,62744.0
2019-09-18 09:45:00,175.75,175.76,175.24,175.46,59263.0,168.7752,168.7848,168.2855,168.4968,59263.0
2019-09-18 09:50:00,175.5,175.74,175.31,175.69,47953.0,168.5352,168.7656,168.3527,168.7176,47953.0
2019-09-18 09:55:00,175.66,175.77,175.55,175.63,40949.0,168.6888,168.7945,168.5832,168.66,40949.0
2019-09-18 10:00:00,175.57,175.77,175.41,175.65,49144.0,168.6024,168.7945,168.4487,168.6792,49144.0
2019-09-18 10:05:00,175.65,175.73,175.47,175.67,54919.0,168.6792,168.756,168.5064,168.6984,54919.0
2019-09-18 10:10:00,175.65,175.82,175.56,175.59,55143.0,168.6792,168.8425,168.5928,168.6216,55143.0
2019-09-18 10:15:00,175.56,175.73,175.52,175.67,45975.0,168.5928,168.756,168.5544,168.6984,45975.0
2019-09-18 10:20:00,175.68,175.73,175.56,175.58,35584.0,168.708,168.756,168.5928,168.612,35584.0
2019-09-18 10:25:00,175.59,175.62,175.47,175.5,42063.0,168.6216,168.6504,168.5064,168.5352,42063.0
2019-09-18 10:30:00,175.5,175.53,175.25,175.36,40884.0,168.5352,168.564,168.2951,168.4007,40884.0
2019-09-18 10:35:00,175.37,175.48,175.31,175.46,42865.0,168.4103,168.516,168.3527,168.4968,42865.0
2019-09-18 10:40:00,175.48,175.53,175.37,175.43,37742.0,168.516,168.564,168.4103,168.4679,37742.0
2019-09-18 10:45:00,175.41,175.48,175.31,175.31,26853.0,168.4487,168.516,168.3527,168.3527,26853.0
2019-09-18 10:50:00,175.31,175.4,175.26,175.38,42714.0,168.3527,168.4391,168.3047,168.4199,42714.0
2019-09-18 10:55:00,175.37,175.5,175.35,175.46,52740.0,168.4103,168.5352,168.3911,168.4968,52740.0
2019-09-18 11:00:00,175.45,175.5,175.18,175.19,40196.0,168.4872,168.5352,168.2279,168.2375,40196.0
2019-09-18 11:05:00,175.19,175.3,175.19,175.28,34853.0,168.2375,168.3431,168.2375,168.3239,34853.0
2019-09-18 11:10:00,175.27,175.32,175.16,175.17,33945.0,168.3143,168.3623,168.2087,168.2183,33945.0
2019-09-18 11:15:00,175.17,175.2,175.05,175.16,58684.0,168.2183,168.2471,168.103,168.2087,58684.0
2019-09-18 11:20:00,175.16,175.23,175.12,175.21,40648.0,168.2087,168.2759,168.1702,168.2567,40648.0
2019-09-18 11:25:00,175.22,175.22,175.1,175.12,30574.0,168.2663,168.2663,168.151,168.1702,30574.0
2019-09-18 11:30:00,175.13,175.16,175.1,175.15,28847.0,168.1798,168.2087,168.151,168.1991,28847.0
2019-09-18 11:35:00,175.15,175.17,175.04,175.06,43899.0,168.1991,168.2183,168.0934,168.1126,43899.0
2019-09-18 11:40:00,175.04,175.07,174.91,174.94,97504.0,168.0934,168.1222,167.9686,167.9974,97504.0
2019-09-18 11:45:00,174.93,175.09,174.87,175.09,36141.0,167.9878,168.1414,167.9302,168.1414,36141.0
2019-09-18 11:50:00,175.08,175.25,175.07,175.18,38729.0,168.1318,168.2951,168.1222,168.2279,38729.0
2019-09-18 11:55:00,175.19,175.21,175.12,175.21,32043.0,168.2375,168.2567,168.1702,168.2567,32043.0
2019-09-18 12:00:00,175.2,175.3,175.11,175.11,31108.0,168.2471,168.3431,168.1606,168.1606,31108.0
2019-09-18 12:05:00,175.11,175.18,175.07,175.1,38045.0,168.1606,168.2279,168.1222,168.151,38045.0
2019-09-18 12:10:00,175.09,175.12,175.04,175.08,20972.0,168.1414,168.1702,168.0934,168.1318,20972.0
2019-09-18 12:15:00,175.09,175.1,175.03,175.06,24785.0,168.1414,168.151,168.0838,168.1126,24785.0
2019-09-18 12:20:00,175.05,175.14,175.02,175.1,31742.0,168.103,168.1895,168.0742,168.151,31742.0
2019-09-18 12:25:00,175.1,175.11,174.99,175.06,41512.0,168.151,168.1606,168.0454,168.1126,41512.0
2019-09-18 12:30:00,175.07,175.2,175.06,175.14,42953.0,168.1222,168.2471,168.1126,168.1895,42953.0
2019-09-18 12:35:00,175.13,175.13,174.98,174.99,35172.0,168.1798,168.1798,168.0358,168.0454,35172.0
2019-09-18 12:40:00,174.99,174.99,174.79,174.87,48615.0,168.0454,168.0454,167.8533,167.9302,48615.0
2019-09-18 12:45:00,174.87,174.95,174.84,174.89,31244.0,167.9302,168.007,167.9014,167.9494,31244.0
2019-09-18 12:50:00,174.89,174.96,174.81,174.84,57794.0,167.9494,168.0166,167.8725,167.9014,57794.0
2019-09-18 12:55:00,174.82,174.82,174.65,174.66,55208.0,167.8822,167.8822,167.7189,167.7285,55208.0
2019-09-18 13:00:00,174.66,174.81,174.65,174.8,42828.0,167.7285,167.8725,167.7189,167.8629,42828.0
2019-09-18 13:05:00,174.79,174.86,174.73,174.78,33242.0,167.8533,167.9206,167.7957,167.8437,33242.0
2019-09-18 13:10:00,174.77,174.77,174.66,174.73,40441.0,167.8341,167.8341,167.7285,167.7957,40441.0
2019-09-18 13:15:00,174.72,174.8,174.7,174.76,25980.0,167.7861,167.8629,167.7669,167.8245,25980.0
2019-09-18 13:20:00,174.76,174.76,174.62,174.64,35407.0,167.8245,167.8245,167.6901,167.7093,35407.0
2019-09-18 13:25:00,174.64,174.64,174.49,174.51,41620.0,167.7093,167.7093,167.5652,167.5845,41620.0
2019-09-18 13:30:00,174.49,174.55,174.42,174.52,35903.0,167.5652,167.6229,167.498,167.5941,35903.0
2019-09-18 13:35:00,174.51,174.71,174.44,174.67,39642.0,167.5845,167.7765,167.5172,167.7381,39642.0
2019-09-18 13:40:00,174.68,174.8,174.66,174.74,31598.0,167.7477,167.8629,167.7285,167.8053,31598.0
2019-09-18 13:45:00,174.75,174.77,174.63,174.71,36401.0,167.8149,167.8341,167.6997,167.7765,36401.0
2019-09-18 13:50:00,174.71,174.84,174.68,174.83,34367.0,167.7765,167.9014,167.7477,167.8918,34367.0
2019-09-18 13:55:00,174.82,174.89,174.74,174.83,47245.0,167.8822,167.9494,167.8053,167.8918,47245.0
2019-09-18 14:00:00,174.83,175.18,174.1,174.22,143873.0,167.8918,168.2279,167.1907,167.306,143873.0
2019-09-18 14:05:00,174.28,174.79,174.23,174.24,114066.0,167.3636,167.8533,167.3156,167.3252,114066.0
2019-09-18 14:10:00,174.24,174.35,173.63,173.65,113796.0,167.3252,167.4308,166.7394,166.7586,113796.0
2019-09-18 14:15:00,173.69,173.85,173.42,173.64,87905.0,166.797,166.9506,166.5377,166.749,87905.0
2019-09-18 14:20:00,173.6,173.76,173.41,173.49,74156.0,166.7106,166.8642,166.5281,166.6049,74156.0
2019-09-18 14:25:00,173.5,173.61,173.41,173.59,44083.0,166.6145,166.7202,166.5281,166.701,44083.0
2019-09-18 14:30:00,173.57,173.59,173.29,173.55,88066.0,166.6818,166.701,166.4129,166.6626,88066.0
2019-09-18 14:35:00,173.53,173.54,173.16,173.34,102231.0,166.6433,166.653,166.288,166.4609,102231.0
2019-09-18 14:40:00,173.35,173.59,173.27,173.37,115633.0,166.4705,166.701,166.3937,166.4897,115633.0
2019-09-18 14:45:00,173.37,173.37,172.82,173.05,102094.0,166.4897,166.4897,165.9615,166.1824,102094.0
2019-09-18 14:50:00,173.06,173.8,173.0,173.71,78937.0,166.192,166.9026,166.1344,166.8162,78937.0
2019-09-18 14:55:00,173.72,173.78,173.5,173.63,61634.0,166.8258,166.8834,166.6145,166.7394,61634.0
2019-09-18 15:00:00,173.61,173.7,173.44,173.6,66940.0,166.7202,166.8066,166.5569,166.7106,66940.0
2019-09-18 15:05:00,173.6,173.87,173.5,173.87,57625.0,166.7106,166.9699,166.6145,166.9699,57625.0
2019-09-18 15:10:00,173.88,174.18,173.87,174.11,106294.0,166.9795,167.2676,166.9699,167.2003,106294.0
2019-09-18 15:15:00,174.12,174.35,174.07,174.32,143314.0,167.2099,167.4308,167.1619,167.402,143314.0
2019-09-18 15:20:00,174.32,174.52,174.19,174.32,92414.0,167.402,167.5941,167.2772,167.402,92414.0
2019-09-18 15:25:00,174.32,174.51,174.28,174.49,64339.0,167.402,167.5845,167.3636,167.5652,64339.0
2019-09-18 15:30:00,174.49,174.97,174.47,174.96,76449.0,167.5652,168.0262,167.546,168.0166,76449.0
2019-09-18 15:35:00,174.94,175.28,174.9,175.2,99662.0,167.9974,168.3239,167.959,168.2471,99662.0
2019-09-18 15:40:00,175.2,175.56,175.15,175.51,141702.0,168.2471,168.5928,168.1991,168.5448,141702.0
2019-09-18 15:45:00,175.54,175.64,175.1,175.29,88755.0,168.5736,168.6696,168.151,168.3335,88755.0
2019-09-18 15:50:00,175.29,175.3,174.93,175.02,149000.0,168.3335,168.3431,167.9878,168.0742,149000.0
2019-09-18 15:55:00,175.02,175.39,174.97,175.32,192278.0,168.0742,168.4295,168.0262,168.3623,192278.0
2019-09-19 09:30:00,176.2,176.23,175.61,175.96,270936.0,169.2074,169.2362,168.6408,168.9769,270936.0
2019-09-19 09:35:00,175.93,176.5,175.93,176.3,138258.0,168.9481,169.4955,168.9481,169.3034,138258.0
2019-09-19 09:40:00,176.29,176.36,176.02,176.36,74505.0,169.2938,169.361,169.0345,169.361,74505.0
2019-09-19 09:45:00,176.34,176.43,176.22,176.34,77860.0,169.3418,169.4283,169.2266,169.3418,77860.0
2019-09-19 09:50:00,176.33,176.62,176.26,176.5,93201.0,169.3322,169.6107,169.265,169.4955,93201.0
2019-09-19 09:55:00,176.5,176.61,176.32,176.35,83942.0,169.4955,169.6011,169.3226,169.3514,83942.0
2019-09-19 10:00:00,176.34,176.51,176.26,176.43,58976.0,169.3418,169.5051,169.265,169.4283,58976.0
2019-09-19 10:05:00,176.42,176.61,176.22,176.23,69946.0,169.4187,169.6011,169.2266,169.2362,69946.0
2019-09-19 10:10:00,176.24,176.43,176.04,176.37,69474.0,169.2458,169.4283,169.0537,169.3706,69474.0
2019-09-19 10:15:00,176.38,176.54,176.37,176.5,58379.0,169.3802,169.5339,169.3706,169.4955,58379.0
2019-09-19 10:20:00,176.5,176.67,176.48,176.66,42653.0,169.4955,169.6587,169.4763,169.6491,42653.0
2019-09-19 10:25:00,176.67,176.9,176.64,176.85,75353.0,169.6587,169.8796,169.6299,169.8316,75353.0
2019-09-19 10:30:00,176.86,177.24,176.86,177.15,98819.0,169.8412,170.2061,169.8412,170.1197,98819.0
2019-09-19 10:35:00,177.13,177.3,177.08,177.25,65456.0,170.1005,170.2637,170.0525,170.2157,65456.0
2019-09-19 10:40:00,177.26,177.41,177.23,177.23,58793.0,170.2253,170.3694,170.1965,170.1965,58793.0
2019-09-19 10:45:00,177.24,177.25,176.92,177.0,58156.0,170.2061,170.2157,169.8988,169.9756,58156.0
2019-09-19 10:50:00,176.98,177.22,176.97,177.21,65255.0,169.9564,170.1869,169.9468,170.1773,65255.0
2019-09-19 10:55:00,177.2,177.23,176.9,176.9,42632.0,170.1677,170.1965,169.8796,169.8796,42632.0
2019-09-19 11:00:00,176.89,176.94,176.7,176.73,47098.0,169.87,169.918,169.6875,169.7164,47098.0
2019-09-19 11:05:00,176.74,176.83,176.57,176.75,48508.0,169.726,169.8124,169.5627,169.7356,48508.0
2019-09-19 11:10:00,176.73,176.91,176.72,176.89,34941.0,169.7164,169.8892,169.7067,169.87,34941.0
2019-09-19 11:15:00,176.88,176.98,176.8,176.93,37580.0,169.8604,169.9564,169.7836,169.9084,37580.0
2019-09-19 11:20:00,176.94,177.02,176.84,177.01,33009.0,169.918,169.9948,169.822,169.9852,33009.0
2019-09-19 11:25:00,176.99,177.0,176.8,176.86,30321.0,169.966,169.9756,169.7836,169.8412,30321.0
2019-09-19 11:30:00,176.85,176.86,176.72,176.78,29928.0,169.8316,169.8412,169.7067,169.7644,29928.0
2019-09-19 11:35:00,176.78,176.97,176.77,176.95,38291.0,169.7644,169.9468,169.7548,169.9276,38291.0
2019-09-19 11:40:00,176.96,177.1,176.86,176.86,45381.0,169.9372,170.0717,169.8412,169.8412,45381.0
2019-09-19 11:45:00,176.84,176.87,176.79,176.81,20602.0,169.822,169.8508,169.774,169.7932,20602.0
2019-09-19 11:50:00,176.79,176.79,176.58,176.61,33715.0,169.774,169.774,169.5723,169.6011,33715.0
2019-09-19 11:55:00,176.61,176.74,176.61,176.68,26957.0,169.6011,169.726,169.6011,169.6683,26957.0
2019-09-19 12:00:00,176.69,176.81,176.67,176.81,25832.0,169.6779,169.7932,169.6587,169.7932,25832.0
2019-09-19 12:05:00,176.81,176.84,176.74,176.79,29225.0,169.7932,169.822,169.726,169.774,29225.0
2019-09-19 12:10:00,176.8,176.81,176.74,176.74,23821.0,169.7836,169.7932,169.726,169.726,23821.0
2019-09-19 12:15:00,176.73,176.77,176.67,176.7,21854.0,169.7164,169.7548,169.6587,169.6875,21854.0
2019-09-19 12:20:00,176.69,176.73,176.64,176.65,22004.0,169.6779,169.7164,169.6299,169.6395,22004.0
2019-09-19 12:25:00,176.65,176.74,176.24,176.25,45973.0,169.6395,169.726,169.2458,169.2554,45973.0
2019-09-19 12:30:00,176.24,176.33,176.17,176.33,28700.0,169.2458,169.3322,169.1786,169.3322,28700.0
2019-09-19 12:35:00,176.33,176.43,176.26,176.39,22086.0,169.3322,169.4283,169.265,169.3898,22086.0
2019-09-19 12:40:00,176.39,176.47,176.36,176.44,18749.0,169.3898,169.4667,169.361,169.4379,18749.0
2019-09-19 12:45:00,176.44,176.53,176.41,176.42,27317.0,169.4379,169.5243,169.4091,169.4187,27317.0
2019-09-19 12:50:00,176.43,176.46,176.37,176.41,26943.0,169.4283,169.4571,169.3706,169.4091,26943.0
2019-09-19 12:55:00,176.41,176.52,176.36,176.44,26678.0,169.4091,169.5147,169.361,169.4379,26678.0
2019-09-19 13:00:00,176.44,176.48,176.39,176.45,20324.0,169.4379,169.4763,169.3898,169.4475,20324.0
2019-09-19 13:05:00,176.47,176.54,176.35,176.36,20977.0,169.4667,169.5339,169.3514,169.361,20977.0
2019-09-19 13:10:00,176.35,176.38,176.23,176.28,33162.0,169.3514,169.3802,169.2362,169.2842,33162.0
2019-09-19 13:15:00,176.29,176.52,176.28,176.5,32034.0,169.2938,169.5147,169.2842,169.4955,32034.0
2019-09-19 13:20:00,176.5,176.54,176.35,176.5,31075.0,169.4955,169.5339,169.3514,169.4955,31075.0
2019-09-19 13:25:00,176.5,176.52,176.32,176.32,32277.0,169.4955,169.5147,169.3226,169.3226,32277.0
2019-09-19 13:30:00,176.32,176.34,176.02,176.16,48065.0,169.3226,169.3418,169.0345,169.169,48065.0
2019-09-19 13:35:00,176.17,176.22,176.05,176.11,32917.0,169.1786,169.2266,169.0633,169.121,32917.0
2019-09-19 13:40:00,176.1,176.13,175.88,176.06,50934.0,169.1114,169.1402,168.9001,169.0729,50934.0
2019-09-19 13:45:00,176.05,176.22,176.02,176.2,24789.0,169.0633,169.2266,169.0345,169.2074,24789.0
2019-09-19 13:50:00,176.21,176.27,176.16,176.23,41941.0,169.217,169.2746,169.169,169.2362,41941.0
2019-09-19 13:55:00,176.24,176.25,176.16,176.2,24079.0,169.2458,169.2554,169.169,169.2074,24079.0
2019-09-19 14:00:00,176.19,176.22,176.12,176.16,25544.0,169.1978,169.2266,169.1306,169.169,25544.0
2019-09-19 14:05:00,176.15,176.24,176.13,176.24,29554.0,169.1594,169.2458,169.1402,169.2458,29554.0
2019-09-19 14:10:00,176.23,176.28,176.2,176.27,24226.0,169.2362,169.2842,169.2074,169.2746,24226.0
2019-09-19 14:15:00,176.26,176.39,176.2,176.37,46788.0,169.265,169.3898,169.2074,169.3706,46788.0
2019-09-19 14:20:00,176.36,176.4,176.22,176.29,23821.0,169.361,169.3994,169.2266,169.2938,23821.0
2019-09-19 14:25:00,176.27,176.35,176.26,176.28,26500.0,169.2746,169.3514,169.265,169.2842,26500.0
2019-09-19 14:30:00,176.29,176.31,176.14,176.2,24002.0,169.2938,169.313,169.1498,169.2074,24002.0
2019-09-19 14:35:00,176.21,176.24,176.07,176.17,20339.0,169.217,169.2458,169.0825,169.1786,20339.0
2019-09-19 14:40:00,176.16,176.35,176.16,176.29,25674.0,169.169,169.3514,169.169,169.2938,25674.0
2019-09-19 14:45:00,176.28,176.32,176.12,176.32,28207.0,169.2842,169.3226,169.1306,169.3226,28207.0
2019-09-19 14:50:00,176.31,176.42,176.3,176.38,30321.0,169.313,169.4187,169.3034,169.3802,30321.0
2019-09-19 14:55:00,176.37,176.53,176.35,176.4,115385.0,169.3706,169.5243,169.3514,169.3994,115385.0
2019-09-19 15:00:00,176.39,176.52,176.38,176.48,38203.0,169.3898,169.5147,169.3802,169.4763,38203.0
2019-09-19 15:05:00,176.47,176.49,176.37,176.48,25769.0,169.4667,169.4859,169.3706,169.4763,25769.0
2019-09-19 15:10:00,176.47,176.5,176.33,176.38,28524.0,169.4667,169.4955,169.3322,169.3802,28524.0
2019-09-19 15:15:00,176.37,176.38,176.3,176.33,22258.0,169.3706,169.3802,169.3034,169.3322,22258.0
2019-09-19 15:20:00,176.34,176.5,176.32,176.46,34887.0,169.3418,169.4955,169.3226,169.4571,34887.0
2019-09-19 15:25:00,176.47,176.52,176.34,176.35,42380.0,169.4667,169.5147,169.3418,169.3514,42380.0
2019-09-19 15:30:00,176.35,176.39,176.0,176.02,66446.0,169.3514,169.3898,169.0153,169.0345,66446.0
2019-09-19 15:35:00,176.03,176.25,175.98,176.23,57688.0,169.0441,169.2554,168.9961,169.2362,57688.0
2019-09-19 15:40:00,176.22,176.3,176.17,176.2,63925.0,169.2266,169.3034,169.1786,169.2074,63925.0
2019-09-19 15:45:00,176.2,176.24,175.94,175.98,97834.0,169.2074,169.2458,168.9577,168.9961,97834.0
2019-09-19 15:50:00,175.99,176.04,175.84,176.02,106494.0,169.0057,169.0537,168.8617,169.0345,106494.0
2019-09-19 15:55:00,176.06,176.29,175.9,175.92,265233.0,169.0729,169.2938,168.9193,168.9385,265233.0
2019-09-20 09:30:00,177.4,177.63,176.6,176.67,2243732.0,170.3598,170.5806,169.5915,169.6587,2243732.0
2019-09-20 09:35:00,176.71,177.27,176.71,177.14,71009.0,169.6971,170.2349,169.6971,170.1101,71009.0
2019-09-20 09:40:00,177.14,177.27,176.91,177.23,71345.0,170.1101,170.2349,169.8892,170.1965,71345.0
2019-09-20 09:45:00,177.26,177.55,177.24,177.48,63082.0,170.2253,170.5038,170.2061,170.4366,63082.0
2019-09-20 09:50:00,177.47,177.5,177.24,177.25,75421.0,170.427,170.4558,170.2061,170.2157,75421.0
2019-09-20 09:55:00,177.26,177.46,177.1,177.1,79113.0,170.2253,170.4174,170.0717,170.0717,79113.0
2019-09-20 10:00:00,177.11,177.31,176.98,177.0,119971.0,170.0813,170.2733,169.9564,169.9756,119971.0
2019-09-20 10:05:00,177.0,177.0,176.63,176.88,63543.0,169.9756,169.9756,169.6203,169.8604,63543.0
2019-09-20 10:10:00,176.86,176.98,176.54,176.59,75737.0,169.8412,169.9564,169.5339,169.5819,75737.0
2019-09-20 10:15:00,176.6,177.09,176.58,177.06,39055.0,169.5915,170.0621,169.5723,170.0333,39055.0
2019-09-20 10:20:00,177.08,177.12,176.87,177.02,48944.0,170.0525,170.0909,169.8508,169.9948,48944.0
2019-09-20 10:25:00,177.02,177.07,176.75,176.75,35208.0,169.9948,170.0429,169.7356,169.7356,35208.0
2019-09-20 10:30:00,176.79,176.79,176.26,176.31,52788.0,169.774,169.774,169.265,169.313,52788.0
2019-09-20 10:35:00,176.29,176.29,176.03,176.11,55057.0,169.2938,169.2938,169.0441,169.121,55057.0
2019-09-20 10:40:00,176.14,176.19,175.94,176.1,77124.0,169.1498,169.1978,168.9577,169.1114,77124.0
2019-09-20 10:45:00,176.09,176.39,176.09,176.29,60864.0,169.1018,169.3898,169.1018,169.2938,60864.0
2019-09-20 10:50:00,176.27,176.27,175.96,176.04,40713.0,169.2746,169.2746,168.9769,169.0537,40713.0
2019-09-20 10:55:00,176.04,176.05,175.86,176.0,28069.0,169.0537,169.0633,168.8809,169.0153,28069.0
2019-09-20 11:00:00,176.0,176.05,175.89,175.9,29876.0,169.0153,169.0633,168.9097,168.9193,29876.0
2019-09-20 11:05:00,175.9,176.15,175.88,176.15,44923.0,168.9193,169.1594,168.9001,169.1594,44923.0
2019-09-20 11:10:00,176.15,176.33,176.14,176.3,42883.0,169.1594,169.3322,169.1498,169.3034,42883.0
2019-09-20 11:15:00,176.3,176.5,176.18,176.18,47136.0,169.3034,169.4955,169.1882,169.1882,47136.0
2019-09-20 11:20:00,176.18,176.24,176.08,176.09,20916.0,169.1882,169.2458,169.0921,169.1018,20916.0
2019-09-20 11:25:00,176.1,176.14,175.69,175.87,23794.0,169.1114,169.1498,168.7176,168.8905,23794.0
2019-09-20 11:30:00,175.85,175.96,175.81,175.94,33459.0,168.8713,168.9769,168.8329,168.9577,33459.0
2019-09-20 11:35:00,175.95,176.0,175.7,175.72,67679.0,168.9673,169.0153,168.7272,168.7464,67679.0
2019-09-20 11:40:00,175.72,175.76,175.35,175.48,42316.0,168.7464,168.7848,168.3911,168.516,42316.0
2019-09-20 11:45:00,175.51,175.73,175.46,175.68,35067.0,168.5448,168.756,168.4968,168.708,35067.0
2019-09-20 11:50:00,175.68,175.76,175.57,175.57,44783.0,168.708,168.7848,168.6024,168.6024,44783.0
2019-09-20 11:55:00,175.56,175.74,175.56,175.71,23785.0,168.5928,168.7656,168.5928,168.7368,23785.0
2019-09-20 12:00:00,175.71,175.81,175.67,175.79,31408.0,168.7368,168.8329,168.6984,168.8137,31408.0
2019-09-20 12:05:00,175.79,175.82,175.74,175.81,22729.0,168.8137,168.8425,168.7656,168.8329,22729.0
2019-09-20 12:10:00,175.82,176.08,175.8,176.03,41885.0,168.8425,169.0921,168.8233,169.0441,41885.0
2019-09-20 12:15:00,176.04,176.07,175.84,175.93,31542.0,169.0537,169.0825,168.8617,168.9481,31542.0
2019-09-20 12:20:00,175.91,175.94,175.76,175.78,19901.0,168.9289,168.9577,168.7848,168.8041,19901.0
2019-09-20 12:25:00,175.81,175.86,175.67,175.83,20796.0,168.8329,168.8809,168.6984,168.8521,20796.0
2019-09-20 12:30:00,175.84,175.86,175.57,175.58,34474.0,168.8617,168.8809,168.6024,168.612,34474.0
2019-09-20 12:35:00,175.56,175.59,175.42,175.43,21411.0,168.5928,168.6216,168.4583,168.4679,21411.0
2019-09-20 12:40:00,175.42,175.42,175.22,175.26,33887.0,168.4583,168.4583,168.2663,168.3047,33887.0
2019-09-20 12:45:00,175.28,175.41,175.27,175.39,21711.0,168.3239,168.4487,168.3143,168.4295,21711.0
2019-09-20 12:50:00,175.4,175.52,175.39,175.52,41540.0,168.4391,168.5544,168.4295,168.5544,41540.0
2019-09-20 12:55:00,175.52,175.56,175.49,175.56,17291.0,168.5544,168.5928,168.5256,168.5928,17291.0
2019-09-20 13:00:00,175.57,175.62,175.54,175.56,14642.0,168.6024,168.6504,168.5736,168.5928,14642.0
2019-09-20 13:05:00,175.56,175.59,175.52,175.53,17793.0,168.5928,168.6216,168.5544,168.564,17793.0
2019-09-20 13:10:00,175.52,175.55,174.41,174.41,149383.0,168.5544,168.5832,167.4884,167.4884,149383.0
2019-09-20 13:15:00,174.35,174.78,173.94,174.7,69223.0,167.4308,167.8437,167.0371,167.7669,69223.0
2019-09-20 13:20:00,174.7,174.77,174.27,174.63,54305.0,167.7669,167.8341,167.354,167.6997,54305.0
2019-09-20 13:25:00,174.67,174.86,174.52,174.75,31098.0,167.7381,167.9206,167.5941,167.8149,31098.0
2019-09-20 13:30:00,174.75,174.8,174.51,174.63,78110.0,167.8149,167.8629,167.5845,167.6997,78110.0
2019-09-20 13:35:00,174.66,174.88,174.64,174.69,34695.0,167.7285,167.9398,167.7093,167.7573,34695.0
2019-09-20 13:40:00,174.73,174.94,174.65,174.72,43181.0,167.7957,167.9974,167.7189,167.7861,43181.0
2019-09-20 13:45:00,174.72,174.72,174.25,174.3,28438.0,167.7861,167.7861,167.3348,167.3828,28438.0
2019-09-20 13:50:00,174.26,174.38,174.2,174.25,29306.0,167.3444,167.4596,167.2868,167.3348,29306.0
2019-09-20 13:55:00,174.26,174.83,174.21,174.82,47429.0,167.3444,167.8918,167.2964,167.8822,47429.0
2019-09-20 14:00:00,174.86,175.19,174.85,175.06,56401.0,167.9206,168.2375,167.911,168.1126,56401.0
2019-09-20 14:05:00,175.06,175.12,174.71,174.81,43842.0,168.1126,168.1702,167.7765,167.8725,43842.0
2019-09-20 14:10:00,174.77,174.82,174.69,174.7,26860.0,167.8341,167.8822,167.7573,167.7669,26860.0
2019-09-20 14:15:00,174.69,174.92,174.69,174.79,44920.0,167.7573,167.9782,167.7573,167.8533,44920.0
2019-09-20 14:20:00,174.77,175.13,174.75,175.09,41511.0,167.8341,168.1798,167.8149,168.1414,41511.0
2019-09-20 14:25:00,175.11,175.28,175.01,175.23,66011.0,168.1606,168.3239,168.0646,168.2759,66011.0
2019-09-20 14:30:00,175.24,175.37,175.2,175.33,55780.0,168.2855,168.4103,168.2471,168.3719,55780.0
2019-09-20 14:35:00,175.32,175.32,175.16,175.17,36020.0,168.3623,168.3623,168.2087,168.2183,36020.0
2019-09-20 14:40:00,175.16,175.21,175.02,175.02,29758.0,168.2087,168.2567,168.0742,168.0742,29758.0
2019-09-20 14:45:00,175.0,175.16,175.0,175.11,74019.0,168.055,168.2087,168.055,168.1606,74019.0
2019-09-20 14:50:00,175.12,175.17,174.98,175.02,55651.0,168.1702,168.2183,168.0358,168.0742,55651.0
2019-09-20 14:55:00,175.03,175.12,174.98,175.04,31906.0,168.0838,168.1702,168.0358,168.0934,31906.0
2019-09-20 15:00:00,175.04,175.06,174.73,174.91,89724.0,168.0934,168.1126,167.7957,167.9686,89724.0
2019-09-20 15:05:00,174.91,174.96,174.76,174.76,44696.0,167.9686,168.0166,167.8245,167.8245,44696.0
2019-09-20 15:10:00,174.75,174.88,174.71,174.81,47906.0,167.8149,167.9398,167.7765,167.8725,47906.0
2019-09-20 15:15:00,174.82,174.86,174.75,174.84,65195.0,167.8822,167.9206,167.8149,167.9014,65195.0
2019-09-20 15:20:00,174.84,174.95,174.69,174.8,71587.0,167.9014,168.007,167.7573,167.8629,71587.0
2019-09-20 15:25:00,174.81,174.88,174.72,174.87,86953.0,167.8725,167.9398,167.7861,167.9302,86953.0
2019-09-20 15:30:00,174.87,174.88,174.77,174.78,119189.0,167.9302,167.9398,167.8341,167.8437,119189.0
2019-09-20 15:35:00,174.79,174.88,174.73,174.86,101789.0,167.8533,167.9398,167.7957,167.9206,101789.0
2019-09-20 15:40:00,174.85,174.87,174.73,174.78,99571.0,167.911,167.9302,167.7957,167.8437,99571.0
2019-09-20 15:45:00,174.78,174.83,174.32,174.38,123974.0,167.8437,167.8918,167.402,167.4596,123974.0
2019-09-20 15:50:00,174.39,174.86,174.38,174.75,286451.0,167.4692,167.9206,167.4596,167.8149,286451.0
2019-09-20 15:55:00,174.73,174.9,174.06,174.07,764961.0,167.7957,167.959,167.1523,167.1619,764961.0
2019-09-23 09:30:00,172.92,174.25,172.79,174.06,272509.0,166.0576,167.3348,165.9327,167.1523,272509.0
2019-09-23 09:35:00,174.11,174.57,174.05,174.51,65318.0,167.2003,167.6421,167.1427,167.5845,65318.0
2019-09-23 09:40:00,174.52,174.73,174.33,174.73,46628.0,167.5941,167.7957,167.4116,167.7957,46628.0
2019-09-23 09:45:00,174.74,174.78,174.3,174.77,46741.0,167.8053,167.8437,167.3828,167.8341,46741.0
2019-09-23 09:50:00,174.79,174.97,174.74,174.87,39185.0,167.8533,168.0262,167.8053,167.9302,39185.0
2019-09-23 09:55:00,174.88,174.88,174.42,174.45,71367.0,167.9398,167.9398,167.498,167.5268,71367.0
2019-09-23 10:00:00,174.48,174.61,174.25,174.31,46538.0,167.5556,167.6805,167.3348,167.3924,46538.0
2019-09-23 10:05:00,174.28,174.52,174.28,174.43,28017.0,167.3636,167.5941,167.3636,167.5076,28017.0
2019-09-23 10:10:00,174.43,174.47,174.21,174.42,28730.0,167.5076,167.546,167.2964,167.498,28730.0
2019-09-23 10:15:00,174.45,174.63,174.4,174.55,32441.0,167.5268,167.6997,167.4788,167.6229,32441.0
2019-09-23 10:20:00,174.57,174.85,174.52,174.76,41451.0,167.6421,167.911,167.5941,167.8245,41451.0
2019-09-23 10:25:00,174.76,174.82,174.68,174.76,40317.0,167.8245,167.8822,167.7477,167.8245,40317.0
2019-09-23 10:30:00,174.77,174.83,174.67,174.77,34013.0,167.8341,167.8918,167.7381,167.8341,34013.0
2019-09-23 10:35:00,174.77,174.83,174.71,174.76,42375.0,167.8341,167.8918,167.7765,167.8245,42375.0
2019-09-23 10:40:00,174.78,174.91,174.71,174.75,30011.0,167.8437,167.9686,167.7765,167.8149,30011.0
2019-09-23 10:45:00,174.75,174.77,174.53,174.68,40818.0,167.8149,167.8341,167.6037,167.7477,40818.0
2019-09-23 10:50:00,174.65,174.83,174.19,174.21,35046.0,167.7189,167.8918,167.2772,167.2964,35046.0
2019-09-23 10:55:00,174.23,174.42,174.23,174.42,23602.0,167.3156,167.498,167.3156,167.498,23602.0
2019-09-23 11:00:00,174.43,174.74,174.36,174.66,37611.0,167.5076,167.8053,167.4404,167.7285,37611.0
2019-09-23 11:05:00,174.66,174.7,174.51,174.57,21508.0,167.7285,167.7669,167.5845,167.6421,21508.0
2019-09-23 11:10:00,174.55,174.57,174.36,174.4,33622.0,167.6229,167.6421,167.4404,167.4788,33622.0
2019-09-23 11:15:00,174.42,174.61,174.41,174.51,28080.0,167.498,167.6805,167.4884,167.5845,28080.0
2019-09-23 11:20:00,174.52,174.61,174.44,174.61,24496.0,167.5941,167.6805,167.5172,167.6805,24496.0
2019-09-23 11:25:00,174.64,174.82,174.53,174.77,28958.0,167.7093,167.8822,167.6037,167.8341,28958.0
2019-09-23 11:30:00,174.78,174.95,174.75,174.92,26457.0,167.8437,168.007,167.8149,167.9782,26457.0
2019-09-23 11:35:00,174.93,174.98,174.85,174.85,27366.0,167.9878,168.0358,167.911,167.911,27366.0
2019-09-23 11:40:00,174.84,174.88,174.66,174.76,52233.0,167.9014,167.9398,167.7285,167.8245,52233.0
2019-09-23 11:45:00,174.75,174.76,174.63,174.74,18697.0,167.8149,167.8245,167.6997,167.8053,18697.0
2019-09-23 11:50:00,174.77,174.82,174.72,174.79,19444.0,167.8341,167.8822,167.7861,167.8533,19444.0
2019-09-23 11:55:00,174.79,174.85,174.72,174.85,23680.0,167.8533,167.911,167.7861,167.911,23680.0
2019-09-23 12:00:00,174.87,175.01,174.77,175.01,40301.0,167.9302,168.0646,167.8341,168.0646,40301.0
2019-09-23 12:05:00,175.02,175.21,174.99,175.18,19868.0,168.0742,168.2567,168.0454,168.2279,19868.0
2019-09-23 12:10:00,175.18,175.2,175.11,175.16,16803.0,168.2279,168.2471,168.1606,168.2087,16803.0
2019-09-23 12:15:00,175.16,175.19,174.98,175.03,31112.0,168.2087,168.2375,168.0358,168.0838,31112.0
2019-09-23 12:20:00,175.05,175.09,174.96,174.97,23302.0,168.103,168.1414,168.0166,168.0262,23302.0
2019-09-23 12:25:00,174.98,175.13,174.98,175.02,20690.0,168.0358,168.1798,168.0358,168.0742,20690.0
2019-09-23 12:30:00,175.02,175.11,174.98,175.03,14009.0,168.0742,168.1606,168.0358,168.0838,14009.0
2019-09-23 12:35:00,175.03,175.03,174.89,174.89,15233.0,168.0838,168.0838,167.9494,167.9494,15233.0
2019-09-23 12:40:00,174.9,175.08,174.9,175.02,14421.0,167.959,168.1318,167.959,168.0742,14421.0
2019-09-23 12:45:00,175.02,175.05,174.98,175.02,15421.0,168.0742,168.103,168.0358,168.0742,15421.0
2019-09-23 12:50:00,175.02,175.07,174.97,175.01,17752.0,168.0742,168.1222,168.0262,168.0646,17752.0
2019-09-23 12:55:00,175.0,175.02,174.79,174.87,17939.0,168.055,168.0742,167.8533,167.9302,17939.0
2019-09-23 13:00:00,174.87,174.91,174.78,174.79,28103.0,167.9302,167.9686,167.8437,167.8533,28103.0
2019-09-23 13:05:00,174.8,174.9,174.74,174.89,15395.0,167.8629,167.959,167.8053,167.9494,15395.0
2019-09-23 13:10:00,174.9,174.93,174.84,174.89,16978.0,167.959,167.9878,167.9014,167.9494,16978.0
2019-09-23 13:15:00,174.89,175.04,174.87,175.01,18099.0,167.9494,168.0934,167.9302,168.0646,18099.0
2019-09-23 13:20:00,175.0,175.05,174.95,175.04,13823.0,168.055,168.103,168.007,168.0934,13823.0
2019-09-23 13:25:00,175.04,175.11,174.98,175.09,14074.0,168.0934,168.1606,168.0358,168.1414,14074.0
2019-09-23 13:30:00,175.07,175.13,174.96,175.03,15496.0,168.1222,168.1798,168.0166,168.0838,15496.0
2019-09-23 13:35:00,175.04,175.09,175.02,175.06,9245.0,168.0934,168.1414,168.0742,168.1126,9245.0
2019-09-23 13:40:00,175.06,175.19,175.05,175.18,17676.0,168.1126,168.2375,168.103,168.2279,17676.0
2019-09-23 13:45:00,175.17,175.25,175.12,175.12,34577.0,168.2183,168.2951,168.1702,168.1702,34577.0
2019-09-23 13:50:00,175.11,175.13,175.04,175.07,23924.0,168.1606,168.1798,168.0934,168.1222,23924.0
2019-09-23 13:55:00,175.07,175.17,175.05,175.13,16627.0,168.1222,168.2183,168.103,168.1798,16627.0
2019-09-23 14:00:00,175.13,175.13,175.06,175.07,18750.0,168.1798,168.1798,168.1126,168.1222,18750.0
2019-09-23 14:05:00,175.09,175.16,175.04,175.04,19469.0,168.1414,168.2087,168.0934,168.0934,19469.0
2019-09-23 14:10:00,175.04,175.05,175.0,175.02,21261.0,168.0934,168.103,168.055,168.0742,21261.0
2019-09-23 14:15:00,175.03,175.06,174.93,175.01,23524.0,168.0838,168.1126,167.9878,168.0646,23524.0
2019-09-23 14:20:00,174.99,175.03,174.91,174.97,25224.0,168.0454,168.0838,167.9686,168.0262,25224.0
2019-09-23 14:25:00,174.96,174.99,174.78,174.8,26951.0,168.0166,168.0454,167.8437,167.8629,26951.0
2019-09-23 14:30:00,174.8,174.81,174.71,174.75,27997.0,167.8629,167.8725,167.7765,167.8149,27997.0
2019-09-23 14:35:00,174.75,174.77,174.69,174.7,37796.0,167.8149,167.8341,167.7573,167.7669,37796.0
2019-09-23 14:40:00,174.7,174.82,174.66,174.78,72692.0,167.7669,167.8822,167.7285,167.8437,72692.0
2019-09-23 14:45:00,174.78,174.85,174.7,174.85,40675.0,167.8437,167.911,167.7669,167.911,40675.0
2019-09-23 14:50:00,174.86,175.0,174.84,174.96,20149.0,167.9206,168.055,167.9014,168.0166,20149.0
2019-09-23 14:55:00,174.98,174.99,174.85,174.9,26230.0,168.0358,168.0454,167.911,167.959,26230.0
2019-09-23 15:00:00,174.9,175.09,174.88,174.99,43504.0,167.959,168.1414,167.9398,168.0454,43504.0
2019-09-23 15:05:00,174.99,175.17,174.97,175.07,39444.0,168.0454,168.2183,168.0262,168.1222,39444.0
2019-09-23 15:10:00,175.09,175.12,175.05,175.06,40041.0,168.1414,168.1702,168.103,168.1126,40041.0
2019-09-23 15:15:00,175.05,175.15,175.01,175.14,31808.0,168.103,168.1991,168.0646,168.1895,31808.0
2019-09-23 15:20:00,175.15,175.17,175.02,175.08,35043.0,168.1991,168.2183,168.0742,168.1318,35043.0
2019-09-23 15:25:00,175.07,175.09,175.02,175.06,31325.0,168.1222,168.1414,168.0742,168.1126,31325.0
2019-09-23 15:30:00,175.06,175.08,174.89,174.96,37350.0,168.1126,168.1318,167.9494,168.0166,37350.0
2019-09-23 15:35:00,174.95,174.97,174.78,174.78,51536.0,168.007,168.0262,167.8437,167.8437,51536.0
2019-09-23 15:40:00,174.77,174.82,174.75,174.81,38665.0,167.8341,167.8822,167.8149,167.8725,38665.0
2019-09-23 15:45:00,174.81,174.92,174.77,174.86,51539.0,167.8725,167.9782,167.8341,167.9206,51539.0
2019-09-23 15:50:00,174.84,174.93,174.71,174.82,90262.0,167.9014,167.9878,167.7765,167.8822,90262.0
2019-09-23 15:55:00,174.82,175.04,174.75,174.92,247228.0,167.8822,168.0934,167.8149,167.9782,247228.0
2019-09-24 09:30:00,176.11,176.37,175.79,175.88,197894.0,169.121,169.3706,168.8137,168.9001,197894.0
2019-09-24 09:35:00,175.88,176.85,175.85,176.8,102158.0,168.9001,169.8316,168.8713,169.7836,102158.0
2019-09-24 09:40:00,176.78,177.2,176.72,176.96,136531.0,169.7644,170.1677,169.7067,169.9372,136531.0
2019-09-24 09:45:00,177.0,177.1,176.79,176.9,78515.0,169.9756,170.0717,169.774,169.8796,78515.0
2019-09-24 09:50:00,176.91,177.19,176.71,177.1,103985.0,169.8892,170.1581,169.6971,170.0717,103985.0
2019-09-24 09:55:00,177.09,177.18,176.76,176.76,67988.0,170.0621,170.1485,169.7452,169.7452,67988.0
2019-09-24 10:00:00,176.75,176.75,176.33,176.48,109292.0,169.7356,169.7356,169.3322,169.4763,109292.0
2019-09-24 10:05:00,176.48,176.49,175.99,176.06,101158.0,169.4763,169.4859,169.0057,169.0729,101158.0
2019-09-24 10:10:00,176.04,176.4,176.02,176.36,59517.0,169.0537,169.3994,169.0345,169.361,59517.0
2019-09-24 10:15:00,176.38,176.45,176.03,176.45,53759.0,169.3802,169.4475,169.0441,169.4475,53759.0
2019-09-24 10:20:00,176.45,176.56,176.0,176.12,90221.0,169.4475,169.5531,169.0153,169.1306,90221.0
2019-09-24 10:25:00,176.13,176.48,176.13,176.46,81079.0,169.1402,169.4763,169.1402,169.4571,81079.0
2019-09-24 10:30:00,176.45,176.71,176.42,176.69,75787.0,169.4475,169.6971,169.4187,169.6779,75787.0
2019-09-24 10:35:00,176.7,176.75,176.41,176.46,82198.0,169.6875,169.7356,169.4091,169.4571,82198.0
2019-09-24 10:40:00,176.47,176.7,176.4,176.63,59361.0,169.4667,169.6875,169.3994,169.6203,59361.0
2019-09-24 10:45:00,176.62,176.68,176.29,176.54,151186.0,169.6107,169.6683,169.2938,169.5339,151186.0
2019-09-24 10:50:00,176.56,176.72,176.56,176.7,56550.0,169.5531,169.7067,169.5531,169.6875,56550.0
2019-09-24 10:55:00,176.69,176.7,176.5,176.61,59465.0,169.6779,169.6875,169.4955,169.6011,59465.0
2019-09-24 11:00:00,176.61,176.64,176.1,176.12,128621.0,169.6011,169.6299,169.1114,169.1306,128621.0
2019-09-24 11:05:00,176.13,176.21,176.04,176.16,55608.0,169.1402,169.217,169.0537,169.169,55608.0
2019-09-24 11:10:00,176.16,176.38,176.16,176.36,28109.0,169.169,169.3802,169.169,169.361,28109.0
2019-09-24 11:15:00,176.36,176.37,176.15,176.24,39937.0,169.361,169.3706,169.1594,169.2458,39937.0
2019-09-24 11:20:00,176.25,176.37,176.17,176.17,34967.0,169.2554,169.3706,169.1786,169.1786,34967.0
2019-09-24 11:25:00,176.18,176.32,176.1,176.23,31225.0,169.1882,169.3226,169.1114,169.2362,31225.0
2019-09-24 11:30:00,176.23,176.23,175.91,175.97,46743.0,169.2362,169.2362,168.9289,168.9865,46743.0
2019-09-24 11:35:00,175.95,175.95,175.3,175.34,50022.0,168.9673,168.9673,168.3431,168.3815,50022.0
2019-09-24 11:40:00,175.35,175.47,174.99,175.03,85734.0,168.3911,168.5064,168.0454,168.0838,85734.0
2019-09-24 11:45:00,175.02,175.29,175.01,175.23,44215.0,168.0742,168.3335,168.0646,168.2759,44215.0
2019-09-24 11:50:00,175.23,175.25,175.04,175.04,33407.0,168.2759,168.2951,168.0934,168.0934,33407.0
2019-09-24 11:55:00,175.05,175.28,175.03,175.19,32983.0,168.103,168.3239,168.0838,168.2375,32983.0
2019-09-24 12:00:00,175.19,175.36,175.06,175.31,35641.0,168.2375,168.4007,168.1126,168.3527,35641.0
2019-09-24 12:05:00,175.31,175.45,175.31,175.44,48376.0,168.3527,168.4872,168.3527,168.4775,48376.0
2019-09-24 12:10:00,175.45,175.53,175.19,175.25,31295.0,168.4872,168.564,168.2375,168.2951,31295.0
2019-09-24 12:15:00,175.23,175.36,175.0,175.0,38461.0,168.2759,168.4007,168.055,168.055,38461.0
2019-09-24 12:20:00,175.02,175.05,174.12,174.49,56263.0,168.0742,168.103,167.2099,167.5652,56263.0
2019-09-24 12:25:00,174.48,174.57,174.02,174.26,42338.0,167.5556,167.6421,167.1139,167.3444,42338.0
2019-09-24 12:30:00,174.28,174.28,173.99,174.22,69091.0,167.3636,167.3636,167.0851,167.306,69091.0
2019-09-24 12:35:00,174.22,174.22,173.58,173.63,112818.0,167.306,167.306,166.6914,166.7394,112818.0
2019-09-24 12:40:00,173.62,173.84,173.4,173.74,65515.0,166.7298,166.941,166.5185,166.845,65515.0
2019-09-24 12:45:00,173.75,173.84,173.59,173.82,33810.0,166.8546,166.941,166.701,166.9218,33810.0
2019-09-24 12:50:00,173.86,173.88,173.41,173.42,37569.0,166.9603,166.9795,166.5281,166.5377,37569.0
2019-09-24 12:55:00,173.44,173.72,173.44,173.68,33828.0,166.5569,166.8258,166.5569,166.7874,33828.0
2019-09-24 13:00:00,173.67,174.02,173.67,173.94,33326.0,166.7778,167.1139,166.7778,167.0371,33326.0
2019-09-24 13:05:00,173.93,174.09,173.87,174.0,49830.0,167.0275,167.1811,166.9699,167.0947,49830.0
2019-09-24 13:10:00,174.0,174.08,173.74,173.92,45072.0,167.0947,167.1715,166.845,167.0179,45072.0
2019-09-24 13:15:00,173.93,174.07,173.79,173.89,42506.0,167.0275,167.1619,166.893,166.9891,42506.0
2019-09-24 13:20:00,173.87,173.87,173.57,173.68,32625.0,166.9699,166.9699,166.6818,166.7874,32625.0
2019-09-24 13:25:00,173.67,174.04,173.64,173.9,20284.0,166.7778,167.1331,166.749,166.9987,20284.0
2019-09-24 13:30:00,173.91,174.33,173.9,174.19,34322.0,167.0083,167.4116,166.9987,167.2772,34322.0
2019-09-24 13:35:00,174.18,174.22,174.02,174.14,43016.0,167.2676,167.306,167.1139,167.2291,43016.0
2019-09-24 13:40:00,174.13,174.22,174.0,174.14,67300.0,167.2195,167.306,167.0947,167.2291,67300.0
2019-09-24 13:45:00,174.16,174.17,174.04,174.09,31777.0,167.2483,167.2579,167.1331,167.1811,31777.0
2019-09-24 13:50:00,174.09,174.23,173.93,173.94,48261.0,167.1811,167.3156,167.0275,167.0371,48261.0
2019-09-24 13:55:00,173.96,174.07,173.86,174.06,55236.0,167.0563,167.1619,166.9603,167.1523,55236.0
2019-09-24 14:00:00,174.04,174.04,173.8,173.8,41012.0,167.1331,167.1331,166.9026,166.9026,41012.0
2019-09-24 14:05:00,173.8,173.89,173.61,173.61,30082.0,166.9026,166.9891,166.7202,166.7202,30082.0
2019-09-24 14:10:00,173.62,175.07,173.55,174.73,77030.0,166.7298,168.1222,166.6626,167.7957,77030.0
2019-09-24 14:15:00,174.78,174.97,174.52,174.88,52285.0,167.8437,168.0262,167.5941,167.9398,52285.0
2019-09-24 14:20:00,174.88,174.95,174.67,174.73,31511.0,167.9398,168.007,167.7381,167.7957,31511.0
2019-09-24 14:25:00,174.75,174.82,174.61,174.66,26689.0,167.8149,167.8822,167.6805,167.7285,26689.0
2019-09-24 14:30:00,174.67,174.72,174.48,174.51,29049.0,167.7381,167.7861,167.5556,167.5845,29049.0
2019-09-24 14:35:00,174.52,174.84,174.04,174.18,74988.0,167.5941,167.9014,167.1331,167.2676,74988.0
2019-09-24 14:40:00,174.14,174.24,173.91,174.04,21408.0,167.2291,167.3252,167.0083,167.1331,21408.0
2019-09-24 14:45:00,174.09,174.45,173.92,174.43,30045.0,167.1811,167.5268,167.0179,167.5076,30045.0
2019-09-24 14:50:00,174.42,174.58,174.26,174.4,41389.0,167.498,167.6517,167.3444,167.4788,41389.0
2019-09-24 14:55:00,174.41,174.41,174.15,174.23,37064.0,167.4884,167.4884,167.2387,167.3156,37064.0
2019-09-24 15:00:00,174.23,174.28,174.0,174.13,36658.0,167.3156,167.3636,167.0947,167.2195,36658.0
2019-09-24 15:05:00,174.13,174.23,174.05,174.08,30849.0,167.2195,167.3156,167.1427,167.1715,30849.0
2019-09-24 15:10:00,174.06,174.31,174.0,174.29,31494.0,167.1523,167.3924,167.0947,167.3732,31494.0
2019-09-24 15:15:00,174.3,174.4,174.25,174.34,55565.0,167.3828,167.4788,167.3348,167.4212,55565.0
2019-09-24 15:20:00,174.34,174.4,174.08,174.17,187076.0,167.4212,167.4788,167.1715,167.2579,187076.0
2019-09-24 15:25:00,174.17,174.35,174.11,174.25,75749.0,167.2579,167.4308,167.2003,167.3348,75749.0
2019-09-24 15:30:00,174.25,174.25,174.0,174.04,81770.0,167.3348,167.3348,167.0947,167.1331,81770.0
2019-09-24 15:35:00,174.06,174.19,173.96,174.09,74413.0,167.1523,167.2772,167.0563,167.1811,74413.0
2019-09-24 15:40:00,174.09,174.22,173.99,174.14,87792.0,167.1811,167.306,167.0851,167.2291,87792.0
2019-09-24 15:45:00,174.15,174.61,174.12,174.52,84974.0,167.2387,167.6805,167.2099,167.5941,84974.0
2019-09-24 15:50:00,174.56,174.7,174.32,174.64,153863.0,167.6325,167.7669,167.402,167.7093,153863.0
2019-09-24 15:55:00,174.65,174.8,174.31,174.54,410730.0,167.7189,167.8629,167.3924,167.6133,410730.0
2019-09-25 09:30:00,173.9,174.51,173.8,174.1,183110.0,166.9987,167.5845,166.9026,167.1907,183110.0
2019-09-25 09:35:00,174.1,174.19,173.33,173.35,99857.0,167.1907,167.2772,166.4513,166.4705,99857.0
2019-09-25 09:40:00,173.38,173.67,173.24,173.34,80373.0,166.4993,166.7778,166.3649,166.4609,80373.0
2019-09-25 09:45:00,173.39,173.39,172.55,172.58,132905.0,166.5089,166.5089,165.7022,165.731,132905.0
2019-09-25 09:50:00,172.55,173.19,172.39,173.16,111180.0,165.7022,166.3168,165.5486,166.288,111180.0
2019-09-25 09:55:00,173.12,173.19,173.01,173.17,85286.0,166.2496,166.3168,166.144,166.2976,85286.0
2019-09-25 10:00:00,173.27,173.41,172.58,173.22,121473.0,166.3937,166.5281,165.731,166.3456,121473.0
2019-09-25 10:05:00,173.2,173.73,172.99,173.39,39931.0,166.3264,166.8354,166.1248,166.5089,39931.0
2019-09-25 10:10:00,173.43,173.61,172.91,173.0,66669.0,166.5473,166.7202,166.048,166.1344,66669.0
2019-09-25 10:15:00,172.98,173.36,172.97,173.33,64109.0,166.1152,166.4801,166.1056,166.4513,64109.0
2019-09-25 10:20:00,173.29,173.62,173.12,173.47,52297.0,166.4129,166.7298,166.2496,166.5857,52297.0
2019-09-25 10:25:00,173.49,173.81,173.4,173.81,31220.0,166.6049,166.9122,166.5185,166.9122,31220.0
2019-09-25 10:30:00,173.81,174.16,173.74,173.86,54690.0,166.9122,167.2483,166.845,166.9603,54690.0
2019-09-25 10:35:00,173.85,174.02,173.81,173.98,47816.0,166.9506,167.1139,166.9122,167.0755,47816.0
2019-09-25 10:40:00,173.98,174.01,173.6,173.83,53087.0,167.0755,167.1043,166.7106,166.9314,53087.0
2019-09-25 10:45:00,173.81,173.88,173.5,173.53,61111.0,166.9122,166.9795,166.6145,166.6433,61111.0
2019-09-25 10:50:00,173.54,174.35,173.47,174.22,65916.0,166.653,167.4308,166.5857,167.306,65916.0
2019-09-25 10:55:00,174.24,174.24,173.93,173.96,60908.0,167.3252,167.3252,167.0275,167.0563,60908.0
2019-09-25 11:00:00,173.97,174.35,173.96,174.25,47171.0,167.0659,167.4308,167.0563,167.3348,47171.0
2019-09-25 11:05:00,174.27,174.42,174.21,174.3,52348.0,167.354,167.498,167.2964,167.3828,52348.0
2019-09-25 11:10:00,174.3,174.31,174.05,174.2,88089.0,167.3828,167.3924,167.1427,167.2868,88089.0
2019-09-25 11:15:00,174.21,174.26,173.9,173.92,38403.0,167.2964,167.3444,166.9987,167.0179,38403.0
2019-09-25 11:20:00,173.92,174.17,173.92,174.06,27018.0,167.0179,167.2579,167.0179,167.1523,27018.0
2019-09-25 11:25:00,174.07,174.08,173.95,174.04,42981.0,167.1619,167.1715,167.0467,167.1331,42981.0
2019-09-25 11:30:00,174.03,174.13,173.9,174.08,36058.0,167.1235,167.2195,166.9987,167.1715,36058.0
2019-09-25 11:35:00,174.07,174.15,174.04,174.12,39396.0,167.1619,167.2387,167.1331,167.2099,39396.0
2019-09-25 11:40:00,174.15,174.36,174.15,174.25,23716.0,167.2387,167.4404,167.2387,167.3348,23716.0
2019-09-25 11:45:00,174.25,174.3,174.19,174.23,16438.0,167.3348,167.3828,167.2772,167.3156,16438.0
2019-09-25 11:50:00,174.2,174.27,174.06,174.27,28565.0,167.2868,167.354,167.1523,167.354,28565.0
2019-09-25 11:55:00,174.28,174.47,174.27,174.32,26920.0,167.3636,167.546,167.354,167.402,26920.0
2019-09-25 12:00:00,174.3,174.68,174.29,174.68,42127.0,167.3828,167.7477,167.3732,167.7477,42127.0
2019-09-25 12:05:00,174.66,174.88,174.57,174.83,48646.0,167.7285,167.9398,167.6421,167.8918,48646.0
2019-09-25 12:10:00,174.82,174.83,174.51,174.51,31573.0,167.8822,167.8918,167.5845,167.5845,31573.0
2019-09-25 12:15:00,174.49,174.64,174.45,174.62,29530.0,167.5652,167.7093,167.5268,167.6901,29530.0
2019-09-25 12:20:00,174.63,174.66,174.39,174.52,40243.0,167.6997,167.7285,167.4692,167.5941,40243.0
2019-09-25 12:25:00,174.56,174.74,174.56,174.74,24278.0,167.6325,167.8053,167.6325,167.8053,24278.0
2019-09-25 12:30:00,174.71,174.88,174.71,174.87,24360.0,167.7765,167.9398,167.7765,167.9302,24360.0
2019-09-25 12:35:00,174.87,175.02,174.86,174.91,45486.0,167.9302,168.0742,167.9206,167.9686,45486.0
2019-09-25 12:40:00,174.92,174.93,174.62,174.78,23854.0,167.9782,167.9878,167.6901,167.8437,23854.0
2019-09-25 12:45:00,174.81,174.97,174.8,174.96,21574.0,167.8725,168.0262,167.8629,168.0166,21574.0
2019-09-25 12:50:00,174.97,175.0,174.84,174.97,24133.0,168.0262,168.055,167.9014,168.0262,24133.0
2019-09-25 12:55:00,174.96,175.17,174.86,174.96,63199.0,168.0166,168.2183,167.9206,168.0166,63199.0
2019-09-25 13:00:00,174.99,175.06,174.91,175.03,19970.0,168.0454,168.1126,167.9686,168.0838,19970.0
2019-09-25 13:05:00,175.03,175.1,174.98,175.05,57961.0,168.0838,168.151,168.0358,168.103,57961.0
2019-09-25 13:10:00,175.05,175.06,174.92,175.05,93661.0,168.103,168.1126,167.9782,168.103,93661.0
2019-09-25 13:15:00,175.05,175.08,174.91,174.93,69462.0,168.103,168.1318,167.9686,167.9878,69462.0
2019-09-25 13:20:00,174.9,174.91,174.73,174.82,35003.0,167.959,167.9686,167.7957,167.8822,35003.0
2019-09-25 13:25:00,174.82,174.85,174.72,174.72,15146.0,167.8822,167.911,167.7861,167.7861,15146.0
2019-09-25 13:30:00,174.73,174.8,174.68,174.69,15808.0,167.7957,167.8629,167.7477,167.7573,15808.0
2019-09-25 13:35:00,174.7,174.82,174.69,174.75,24825.0,167.7669,167.8822,167.7573,167.8149,24825.0
2019-09-25 13:40:00,174.73,174.83,174.7,174.82,20709.0,167.7957,167.8918,167.7669,167.8822,20709.0
2019-09-25 13:45:00,174.83,174.91,174.79,174.84,27167.0,167.8918,167.9686,167.8533,167.9014,27167.0
2019-09-25 13:50:00,174.8,174.88,174.8,174.83,27270.0,167.8629,167.9398,167.8629,167.8918,27270.0
2019-09-25 13:55:00,174.85,174.87,174.75,174.8,30834.0,167.911,167.9302,167.8149,167.8629,30834.0
2019-09-25 14:00:00,174.8,175.03,174.8,174.92,72736.0,167.8629,168.0838,167.8629,167.9782,72736.0
2019-09-25 14:05:00,174.93,175.19,174.93,175.1,49989.0,167.9878,168.2375,167.9878,168.151,49989.0
2019-09-25 14:10:00,175.08,175.2,175.02,175.15,66057.0,168.1318,168.2471,168.0742,168.1991,66057.0
2019-09-25 14:15:00,175.14,175.28,175.08,175.22,63970.0,168.1895,168.3239,168.1318,168.2663,63970.0
2019-09-25 14:20:00,175.22,175.24,175.07,175.07,35349.0,168.2663,168.2855,168.1222,168.1222,35349.0
2019-09-25 14:25:00,175.05,175.1,174.97,175.07,61488.0,168.103,168.151,168.0262,168.1222,61488.0
2019-09-25 14:30:00,175.05,175.08,174.93,175.0,33018.0,168.103,168.1318,167.9878,168.055,33018.0
2019-09-25 14:35:00,174.99,175.11,174.99,175.06,27819.0,168.0454,168.1606,168.0454,168.1126,27819.0
2019-09-25 14:40:00,175.06,175.37,175.06,175.31,106543.0,168.1126,168.4103,168.1126,168.3527,106543.0
2019-09-25 14:45:00,175.31,175.37,175.27,175.32,58451.0,168.3527,168.4103,168.3143,168.3623,58451.0
2019-09-25 14:50:00,175.32,175.33,175.22,175.26,30646.0,168.3623,168.3719,168.2663,168.3047,30646.0
2019-09-25 14:55:00,175.23,175.28,175.17,175.24,30968.0,168.2759,168.3239,168.2183,168.2855,30968.0
2019-09-25 15:00:00,175.24,175.28,175.18,175.27,36187.0,168.2855,168.3239,168.2279,168.3143,36187.0
2019-09-25 15:05:00,175.27,175.42,175.23,175.39,51407.0,168.3143,168.4583,168.2759,168.4295,51407.0
2019-09-25 15:10:00,175.41,175.52,175.35,175.39,60989.0,168.4487,168.5544,168.3911,168.4295,60989.0
2019-09-25 15:15:00,175.39,175.4,175.36,175.39,37157.0,168.4295,168.4391,168.4007,168.4295,37157.0
2019-09-25 15:20:00,175.4,175.4,175.35,175.39,48474.0,168.4391,168.4391,168.3911,168.4295,48474.0
2019-09-25 15:25:00,175.39,175.4,175.24,175.29,49427.0,168.4295,168.4391,168.2855,168.3335,49427.0
2019-09-25 15:30:00,175.29,175.34,175.17,175.25,43698.0,168.3335,168.3815,168.2183,168.2951,43698.0
2019-09-25 15:35:00,175.25,175.42,175.24,175.34,82915.0,168.2951,168.4583,168.2855,168.3815,82915.0
2019-09-25 15:40:00,175.34,175.43,175.29,175.42,46761.0,168.3815,168.4679,168.3335,168.4583,46761.0
2019-09-25 15:45:00,175.43,175.51,175.36,175.5,52995.0,168.4679,168.5448,168.4007,168.5352,52995.0
2019-09-25 15:50:00,175.5,175.67,175.41,175.47,80704.0,168.5352,168.6984,168.4487,168.5064,80704.0
2019-09-25 15:55:00,175.43,175.48,175.19,175.25,289202.0,168.4679,168.516,168.2375,168.2951,289202.0
2019-09-26 09:30:00,175.65,176.41,175.33,175.33,396986.0,168.6792,169.4091,168.3719,168.3719,396986.0
2019-09-26 09:35:00,175.33,175.4,174.61,175.35,160753.0,168.3719,168.4391,167.6805,168.3911,160753.0
2019-09-26 09:40:00,175.33,175.34,174.9,175.17,60432.0,168.3719,168.3815,167.959,168.2183,60432.0
2019-09-26 09:45:00,175.14,175.3,174.85,175.26,85978.0,168.1895,168.3431,167.911,168.3047,85978.0
2019-09-26 09:50:00,175.26,175.57,175.09,175.38,60629.0,168.3047,168.6024,168.1414,168.4199,60629.0
2019-09-26 09:55:00,175.33,175.47,175.22,175.4,98735.0,168.3719,168.5064,168.2663,168.4391,98735.0
2019-09-26 10:00:00,175.42,175.56,175.36,175.49,92989.0,168.4583,168.5928,168.4007,168.5256,92989.0
2019-09-26 10:05:00,175.49,175.53,175.4,175.45,89326.0,168.5256,168.564,168.4391,168.4872,89326.0
2019-09-26 10:10:00,175.45,175.54,175.14,175.22,67925.0,168.4872,168.5736,168.1895,168.2663,67925.0
2019-09-26 10:15:00,175.22,175.22,174.91,174.95,41119.0,168.2663,168.2663,167.9686,168.007,41119.0
2019-09-26 10:20:00,174.94,175.15,174.8,175.07,47242.0,167.9974,168.1991,167.8629,168.1222,47242.0
2019-09-26 10:25:00,175.13,175.36,175.09,175.36,57749.0,168.1798,168.4007,168.1414,168.4007,57749.0
2019-09-26 10:30:00,175.32,175.56,175.32,175.42,36113.0,168.3623,168.5928,168.3623,168.4583,36113.0
2019-09-26 10:35:00,175.44,175.5,175.28,175.5,45379.0,168.4775,168.5352,168.3239,168.5352,45379.0
2019-09-26 10:40:00,175.5,175.55,175.41,175.5,79296.0,168.5352,168.5832,168.4487,168.5352,79296.0
2019-09-26 10:45:00,175.5,175.87,175.49,175.85,71719.0,168.5352,168.8905,168.5256,168.8713,71719.0
2019-09-26 10:50:00,175.84,175.87,175.64,175.74,30205.0,168.8617,168.8905,168.6696,168.7656,30205.0
2019-09-26 10:55:00,175.74,175.8,175.29,175.52,45189.0,168.7656,168.8233,168.3335,168.5544,45189.0
2019-09-26 11:00:00,175.49,175.53,175.0,175.2,46818.0,168.5256,168.564,168.055,168.2471,46818.0
2019-09-26 11:05:00,175.21,175.46,175.08,175.2,33566.0,168.2567,168.4968,168.1318,168.2471,33566.0
2019-09-26 11:10:00,175.2,175.47,175.2,175.34,27196.0,168.2471,168.5064,168.2471,168.3815,27196.0
2019-09-26 11:15:00,175.31,175.34,174.92,174.99,51957.0,168.3527,168.3815,167.9782,168.0454,51957.0
2019-09-26 11:20:00,174.98,174.98,174.75,174.84,31741.0,168.0358,168.0358,167.8149,167.9014,31741.0
2019-09-26 11:25:00,174.88,175.08,174.81,175.0,68736.0,167.9398,168.1318,167.8725,168.055,68736.0
2019-09-26 11:30:00,175.0,175.28,174.99,175.27,42651.0,168.055,168.3239,168.0454,168.3143,42651.0
2019-09-26 11:35:00,175.27,175.41,175.26,175.37,24925.0,168.3143,168.4487,168.3047,168.4103,24925.0
2019-09-26 11:40:00,175.35,175.35,174.96,174.98,37562.0,168.3911,168.3911,168.0166,168.0358,37562.0
2019-09-26 11:45:00,175.0,175.01,174.87,174.93,35772.0,168.055,168.0646,167.9302,167.9878,35772.0
2019-09-26 11:50:00,174.95,174.99,174.78,174.82,37627.0,168.007,168.0454,167.8437,167.8822,37627.0
2019-09-26 11:55:00,174.85,175.03,174.78,174.98,40376.0,167.911,168.0838,167.8437,168.0358,40376.0
2019-09-26 12:00:00,174.98,175.19,174.83,175.07,40141.0,168.0358,168.2375,167.8918,168.1222,40141.0
2019-09-26 12:05:00,175.08,175.34,175.06,175.32,42830.0,168.1318,168.3815,168.1126,168.3623,42830.0
2019-09-26 12:10:00,175.33,175.35,175.18,175.22,33355.0,168.3719,168.3911,168.2279,168.2663,33355.0
2019-09-26 12:15:00,175.22,175.3,175.15,175.17,55984.0,168.2663,168.3431,168.1991,168.2183,55984.0
2019-09-26 12:20:00,175.16,175.17,174.9,174.96,36723.0,168.2087,168.2183,167.959,168.0166,36723.0
2019-09-26 12:25:00,175.0,175.3,174.97,175.3,66064.0,168.055,168.3431,168.0262,168.3431,66064.0
2019-09-26 12:30:00,175.31,175.36,175.16,175.26,23485.0,168.3527,168.4007,168.2087,168.3047,23485.0
2019-09-26 12:35:00,175.25,175.39,175.2,175.39,14542.0,168.2951,168.4295,168.2471,168.4295,14542.0
2019-09-26 12:40:00,175.39,175.43,175.35,175.4,20891.0,168.4295,168.4679,168.3911,168.4391,20891.0
2019-09-26 12:45:00,175.39,175.43,175.31,175.41,11070.0,168.4295,168.4679,168.3527,168.4487,11070.0
2019-09-26 12:50:00,175.41,175.43,175.27,175.38,19198.0,168.4487,168.4679,168.3143,168.4199,19198.0
2019-09-26 12:55:00,175.36,175.47,175.33,175.46,16720.0,168.4007,168.5064,168.3719,168.4968,16720.0
2019-09-26 13:00:00,175.49,175.5,175.43,175.5,44049.0,168.5256,168.5352,168.4679,168.5352,44049.0
2019-09-26 13:05:00,175.5,175.5,175.47,175.47,32956.0,168.5352,168.5352,168.5064,168.5064,32956.0
2019-09-26 13:10:00,175.49,175.5,175.41,175.45,28674.0,168.5256,168.5352,168.4487,168.4872,28674.0
2019-09-26 13:15:00,175.44,175.44,175.15,175.17,29210.0,168.4775,168.4775,168.1991,168.2183,29210.0
2019-09-26 13:20:00,175.14,175.17,174.96,175.0,29715.0,168.1895,168.2183,168.0166,168.055,29715.0
2019-09-26 13:25:00,174.98,175.05,174.98,175.0,19723.0,168.0358,168.103,168.0358,168.055,19723.0
2019-09-26 13:30:00,175.01,175.05,174.97,174.97,55171.0,168.0646,168.103,168.0262,168.0262,55171.0
2019-09-26 13:35:00,174.98,175.4,174.98,175.35,19355.0,168.0358,168.4391,168.0358,168.3911,19355.0
2019-09-26 13:40:00,175.35,175.48,175.27,175.44,15349.0,168.3911,168.516,168.3143,168.4775,15349.0
2019-09-26 13:45:00,175.45,175.5,175.41,175.42,28927.0,168.4872,168.5352,168.4487,168.4583,28927.0
2019-09-26 13:50:00,175.42,175.51,175.35,175.5,19719.0,168.4583,168.5448,168.3911,168.5352,19719.0
2019-09-26 13:55:00,175.5,175.59,175.46,175.52,49938.0,168.5352,168.6216,168.4968,168.5544,49938.0
2019-09-26 14:00:00,175.53,175.72,175.46,175.51,68497.0,168.564,168.7464,168.4968,168.5448,68497.0
2019-09-26 14:05:00,175.5,175.91,175.5,175.86,32414.0,168.5352,168.9289,168.5352,168.8809,32414.0
2019-09-26 14:10:00,175.86,175.9,175.74,175.86,20488.0,168.8809,168.9193,168.7656,168.8809,20488.0
2019-09-26 14:15:00,175.86,175.99,175.8,175.97,27499.0,168.8809,169.0057,168.8233,168.9865,27499.0
2019-09-26 14:20:00,175.98,176.16,175.97,176.1,58849.0,168.9961,169.169,168.9865,169.1114,58849.0
2019-09-26 14:25:00,176.09,176.18,176.03,176.14,40279.0,169.1018,169.1882,169.0441,169.1498,40279.0
2019-09-26 14:30:00,176.15,176.23,176.06,176.06,34902.0,169.1594,169.2362,169.0729,169.0729,34902.0
2019-09-26 14:35:00,176.05,176.07,176.01,176.02,19824.0,169.0633,169.0825,169.0249,169.0345,19824.0
2019-09-26 14:40:00,176.03,176.21,176.03,176.16,23962.0,169.0441,169.217,169.0441,169.169,23962.0
2019-09-26 14:45:00,176.17,176.22,176.13,176.14,21124.0,169.1786,169.2266,169.1402,169.1498,21124.0
2019-09-26 14:50:00,176.12,176.12,175.92,175.98,34413.0,169.1306,169.1306,168.9385,168.9961,34413.0
2019-09-26 14:55:00,175.98,176.09,175.85,175.9,27383.0,168.9961,169.1018,168.8713,168.9193,27383.0
2019-09-26 15:00:00,175.9,176.11,175.89,176.0,25536.0,168.9193,169.121,168.9097,169.0153,25536.0
2019-09-26 15:05:00,176.0,176.05,175.87,176.03,29005.0,169.0153,169.0633,168.8905,169.0441,29005.0
2019-09-26 15:10:00,176.02,176.16,175.96,176.03,30195.0,169.0345,169.169,168.9769,169.0441,30195.0
2019-09-26 15:15:00,176.04,176.12,175.96,176.06,28612.0,169.0537,169.1306,168.9769,169.0729,28612.0
2019-09-26 15:20:00,176.05,176.07,175.89,176.0,24082.0,169.0633,169.0825,168.9097,169.0153,24082.0
2019-09-26 15:25:00,175.99,176.34,175.86,176.28,67324.0,169.0057,169.3418,168.8809,169.2842,67324.0
2019-09-26 15:30:00,176.3,176.45,176.24,176.45,48021.0,169.3034,169.4475,169.2458,169.4475,48021.0
2019-09-26 15:35:00,176.44,176.44,176.12,176.13,35860.0,169.4379,169.4379,169.1306,169.1402,35860.0
2019-09-26 15:40:00,176.09,176.13,175.85,175.87,43071.0,169.1018,169.1402,168.8713,168.8905,43071.0
2019-09-26 15:45:00,175.9,175.91,175.78,175.85,49438.0,168.9193,168.9289,168.8041,168.8713,49438.0
2019-09-26 15:50:00,175.86,175.91,175.55,175.68,102145.0,168.8809,168.9289,168.5832,168.708,102145.0
2019-09-26 15:55:00,175.66,175.79,175.42,175.79,216611.0,168.6888,168.8137,168.4583,168.8137,216611.0
2019-09-27 09:30:00,176.7,176.83,175.92,175.92,137904.0,169.6875,169.8124,168.9385,168.9385,137904.0
2019-09-27 09:35:00,175.89,176.16,175.7,175.94,39219.0,168.9097,169.169,168.7272,168.9577,39219.0
2019-09-27 09:40:00,175.95,176.05,175.6,175.97,26618.0,168.9673,169.0633,168.6312,168.9865,26618.0
2019-09-27 09:45:00,175.97,176.0,175.57,175.67,29194.0,168.9865,169.0153,168.6024,168.6984,29194.0
2019-09-27 09:50:00,175.68,175.83,175.55,175.63,51516.0,168.708,168.8521,168.5832,168.66,51516.0
2019-09-27 09:55:00,175.62,175.64,175.32,175.38,45960.0,168.6504,168.6696,168.3623,168.4199,45960.0
2019-09-27 10:00:00,175.34,175.54,175.11,175.14,54076.0,168.3815,168.5736,168.1606,168.1895,54076.0
2019-09-27 10:05:00,175.14,175.24,175.05,175.09,44829.0,168.1895,168.2855,168.103,168.1414,44829.0
2019-09-27 10:10:00,175.08,175.11,174.63,174.63,53474.0,168.1318,168.1606,167.6997,167.6997,53474.0
2019-09-27 10:15:00,174.64,174.73,174.33,174.6,56944.0,167.7093,167.7957,167.4116,167.6709,56944.0
2019-09-27 10:20:00,174.6,174.75,174.59,174.69,52935.0,167.6709,167.8149,167.6613,167.7573,52935.0
2019-09-27 10:25:00,174.67,174.97,174.57,174.93,37926.0,167.7381,168.0262,167.6421,167.9878,37926.0
2019-09-27 10:30:00,174.96,175.0,174.27,174.27,52622.0,168.0166,168.055,167.354,167.354,52622.0
2019-09-27 10:35:00,174.26,174.85,174.24,174.83,43009.0,167.3444,167.911,167.3252,167.8918,43009.0
2019-09-27 10:40:00,174.85,175.1,174.74,175.09,39665.0,167.911,168.151,167.8053,168.1414,39665.0
2019-09-27 10:45:00,175.1,175.53,174.95,175.39,60014.0,168.151,168.564,168.007,168.4295,60014.0
2019-09-27 10:50:00,175.4,175.46,175.25,175.28,26183.0,168.4391,168.4968,168.2951,168.3239,26183.0
2019-09-27 10:55:00,175.29,175.8,175.29,175.71,61387.0,168.3335,168.8233,168.3335,168.7368,61387.0
2019-09-27 11:00:00,175.72,175.74,175.61,175.68,33905.0,168.7464,168.7656,168.6408,168.708,33905.0
2019-09-27 11:05:00,175.67,175.88,175.63,175.79,25648.0,168.6984,168.9001,168.66,168.8137,25648.0
2019-09-27 11:10:00,175.8,176.02,175.72,176.02,38616.0,168.8233,169.0345,168.7464,169.0345,38616.0
2019-09-27 11:15:00,176.03,176.05,175.71,175.73,55679.0,169.0441,169.0633,168.7368,168.756,55679.0
2019-09-27 11:20:00,175.73,175.89,175.71,175.77,19643.0,168.756,168.9097,168.7368,168.7945,19643.0
2019-09-27 11:25:00,175.76,175.96,175.76,175.9,24797.0,168.7848,168.9769,168.7848,168.9193,24797.0
2019-09-27 11:30:00,175.9,175.91,175.61,175.67,33711.0,168.9193,168.9289,168.6408,168.6984,33711.0
2019-09-27 11:35:00,175.67,175.73,174.34,175.01,94792.0,168.6984,168.756,167.4212,168.0646,94792.0
2019-09-27 11:40:00,174.98,175.18,174.71,174.85,37140.0,168.0358,168.2279,167.7765,167.911,37140.0
2019-09-27 11:45:00,174.8,175.13,174.76,175.06,19567.0,167.8629,168.1798,167.8245,168.1126,19567.0
2019-09-27 11:50:00,175.05,175.14,174.96,175.14,14276.0,168.103,168.1895,168.0166,168.1895,14276.0
2019-09-27 11:55:00,175.15,175.92,175.15,175.5,31237.0,168.1991,168.9385,168.1991,168.5352,31237.0
2019-09-27 12:00:00,175.47,175.54,175.06,175.06,20039.0,168.5064,168.5736,168.1126,168.1126,20039.0
2019-09-27 12:05:00,175.09,175.26,174.96,175.16,20255.0,168.1414,168.3047,168.0166,168.2087,20255.0
2019-09-27 12:10:00,175.21,175.47,175.13,175.43,14149.0,168.2567,168.5064,168.1798,168.4679,14149.0
2019-09-27 12:15:00,175.47,175.56,174.97,175.05,24583.0,168.5064,168.5928,168.0262,168.103,24583.0
2019-09-27 12:20:00,174.98,175.19,174.98,175.03,12373.0,168.0358,168.2375,168.0358,168.0838,12373.0
2019-09-27 12:25:00,175.05,175.18,174.99,175.05,12724.0,168.103,168.2279,168.0454,168.103,12724.0
2019-09-27 12:30:00,175.02,175.09,174.93,174.93,11102.0,168.0742,168.1414,167.9878,167.9878,11102.0
2019-09-27 12:35:00,174.92,175.03,174.87,174.89,23565.0,167.9782,168.0838,167.9302,167.9494,23565.0
2019-09-27 12:40:00,174.93,175.03,174.74,174.74,21080.0,167.9878,168.0838,167.8053,167.8053,21080.0
2019-09-27 12:45:00,174.75,174.81,174.46,174.5,16400.0,167.8149,167.8725,167.5364,167.5749,16400.0
2019-09-27 12:50:00,174.47,174.66,174.39,174.43,17666.0,167.546,167.7285,167.4692,167.5076,17666.0
2019-09-27 12:55:00,174.42,174.54,174.07,174.07,30596.0,167.498,167.6133,167.1619,167.1619,30596.0
2019-09-27 13:00:00,174.06,174.19,173.92,174.15,39843.0,167.1523,167.2772,167.0179,167.2387,39843.0
2019-09-27 13:05:00,174.13,174.49,174.11,174.41,22053.0,167.2195,167.5652,167.2003,167.4884,22053.0
2019-09-27 13:10:00,174.38,174.38,174.14,174.16,22239.0,167.4596,167.4596,167.2291,167.2483,22239.0
2019-09-27 13:15:00,174.14,174.16,173.74,173.86,35521.0,167.2291,167.2483,166.845,166.9603,35521.0
2019-09-27 13:20:00,173.86,173.92,173.68,173.73,15036.0,166.9603,167.0179,166.7874,166.8354,15036.0
2019-09-27 13:25:00,173.72,173.92,173.65,173.87,24134.0,166.8258,167.0179,166.7586,166.9699,24134.0
2019-09-27 13:30:00,173.88,173.97,173.72,173.93,30532.0,166.9795,167.0659,166.8258,167.0275,30532.0
2019-09-27 13:35:00,173.93,174.0,173.73,173.96,29278.0,167.0275,167.0947,166.8354,167.0563,29278.0
2019-09-27 13:40:00,173.95,174.23,173.95,174.06,31840.0,167.0467,167.3156,167.0467,167.1523,31840.0
2019-09-27 13:45:00,174.08,174.08,173.74,173.76,29191.0,167.1715,167.1715,166.845,166.8642,29191.0
2019-09-27 13:50:00,173.76,173.89,173.57,173.74,46870.0,166.8642,166.9891,166.6818,166.845,46870.0
2019-09-27 13:55:00,173.72,173.88,173.53,173.66,76396.0,166.8258,166.9795,166.6433,166.7682,76396.0
2019-09-27 14:00:00,173.68,173.71,173.53,173.61,42648.0,166.7874,166.8162,166.6433,166.7202,42648.0
2019-09-27 14:05:00,173.59,173.66,173.49,173.5,60389.0,166.701,166.7682,166.6049,166.6145,60389.0
2019-09-27 14:10:00,173.5,173.6,173.27,173.35,40912.0,166.6145,166.7106,166.3937,166.4705,40912.0
2019-09-27 14:15:00,173.37,173.41,173.16,173.22,34193.0,166.4897,166.5281,166.288,166.3456,34193.0
2019-09-27 14:20:00,173.22,173.36,173.1,173.11,33531.0,166.3456,166.4801,166.2304,166.24,33531.0
2019-09-27 14:25:00,173.13,173.22,172.95,173.02,53547.0,166.2592,166.3456,166.0864,166.1536,53547.0
2019-09-27 14:30:00,173.02,173.02,172.67,172.72,80201.0,166.1536,166.1536,165.8175,165.8655,80201.0
2019-09-27 14:35:00,172.68,172.96,172.67,172.81,70137.0,165.8271,166.096,165.8175,165.9519,70137.0
2019-09-27 14:40:00,172.82,172.93,172.79,172.8,45394.0,165.9615,166.0672,165.9327,165.9423,45394.0
2019-09-27 14:45:00,172.79,172.85,172.56,172.56,45514.0,165.9327,165.9903,165.7118,165.7118,45514.0
2019-09-27 14:50:00,172.56,172.58,172.36,172.5,66336.0,165.7118,165.731,165.5198,165.6542,66336.0
2019-09-27 14:55:00,172.5,172.93,172.5,172.87,61575.0,165.6542,166.0672,165.6542,166.0095,61575.0
2019-09-27 15:00:00,172.89,173.21,172.89,173.13,42960.0,166.0287,166.336,166.0287,166.2592,42960.0
2019-09-27 15:05:00,173.15,173.23,172.96,173.08,47713.0,166.2784,166.3553,166.096,166.2112,47713.0
2019-09-27 15:10:00,173.11,173.16,172.87,172.89,53330.0,166.24,166.288,166.0095,166.0287,53330.0
2019-09-27 15:15:00,172.9,173.47,172.89,173.35,84293.0,166.0383,166.5857,166.0287,166.4705,84293.0
2019-09-27 15:20:00,173.35,173.43,173.13,173.32,87602.0,166.4705,166.5473,166.2592,166.4417,87602.0
2019-09-27 15:25:00,173.33,173.35,172.91,173.03,71294.0,166.4513,166.4705,166.048,166.1632,71294.0
2019-09-27 15:30:00,173.0,173.52,172.98,173.46,55382.0,166.1344,166.6337,166.1152,166.5761,55382.0
2019-09-27 15:35:00,173.49,173.55,173.25,173.44,45237.0,166.6049,166.6626,166.3745,166.5569,45237.0
2019-09-27 15:40:00,173.42,173.67,173.38,173.58,51023.0,166.5377,166.7778,166.4993,166.6914,51023.0
2019-09-27 15:45:00,173.59,173.76,173.55,173.72,53972.0,166.701,166.8642,166.6626,166.8258,53972.0
2019-09-27 15:50:00,173.72,174.02,173.67,173.97,100280.0,166.8258,167.1139,166.7778,167.0659,100280.0
2019-09-27 15:55:00,173.87,174.05,173.61,174.03,161331.0,166.9699,167.1427,166.7202,167.1235,161331.0
2019-09-30 09:30:00,174.17,174.42,173.45,173.99,135399.0,167.2579,167.498,166.5665,167.0851,135399.0
2019-09-30 09:35:00,174.16,174.19,173.64,173.85,42981.0,167.2483,167.2772,166.749,166.9506,42981.0
2019-09-30 09:40:00,173.89,174.37,173.81,174.34,72657.0,166.9891,167.45,166.9122,167.4212,72657.0
2019-09-30 09:45:00,174.37,174.68,174.27,174.62,52099.0,167.45,167.7477,167.354,167.6901,52099.0
2019-09-30 09:50:00,174.66,174.89,174.63,174.86,50948.0,167.7285,167.9494,167.6997,167.9206,50948.0
2019-09-30 09:55:00,174.85,174.9,174.5,174.5,52510.0,167.911,167.959,167.5749,167.5749,52510.0
2019-09-30 10:00:00,174.5,174.91,174.43,174.72,48947.0,167.5749,167.9686,167.5076,167.7861,48947.0
2019-09-30 10:05:00,174.72,174.75,174.46,174.53,27719.0,167.7861,167.8149,167.5364,167.6037,27719.0
2019-09-30 10:10:00,174.57,174.69,174.51,174.6,27908.0,167.6421,167.7573,167.5845,167.6709,27908.0
2019-09-30 10:15:00,174.62,174.75,174.5,174.57,36838.0,167.6901,167.8149,167.5749,167.6421,36838.0
2019-09-30 10:20:00,174.58,174.69,174.44,174.69,56176.0,167.6517,167.7573,167.5172,167.7573,56176.0
2019-09-30 10:25:00,174.7,174.71,174.37,174.46,38474.0,167.7669,167.7765,167.45,167.5364,38474.0
2019-09-30 10:30:00,174.45,174.51,174.26,174.3,36109.0,167.5268,167.5845,167.3444,167.3828,36109.0
2019-09-30 10:35:00,174.29,174.5,174.27,174.4,32063.0,167.3732,167.5749,167.354,167.4788,32063.0
2019-09-30 10:40:00,174.38,174.52,174.07,174.12,27341.0,167.4596,167.5941,167.1619,167.2099,27341.0
2019-09-30 10:45:00,174.12,174.15,174.0,174.1,33341.0,167.2099,167.2387,167.0947,167.1907,33341.0
2019-09-30 10:50:00,174.09,174.25,173.97,174.25,76470.0,167.1811,167.3348,167.0659,167.3348,76470.0
2019-09-30 10:55:00,174.24,174.54,174.18,174.38,40403.0,167.3252,167.6133,167.2676,167.4596,40403.0
2019-09-30 11:00:00,174.41,174.62,174.14,174.16,36080.0,167.4884,167.6901,167.2291,167.2483,36080.0
2019-09-30 11:05:00,174.16,174.44,174.1,174.41,80092.0,167.2483,167.5172,167.1907,167.4884,80092.0
2019-09-30 11:10:00,174.43,174.55,174.39,174.52,33468.0,167.5076,167.6229,167.4692,167.5941,33468.0
2019-09-30 11:15:00,174.5,174.7,174.46,174.56,52258.0,167.5749,167.7669,167.5364,167.6325,52258.0
2019-09-30 11:20:00,174.55,174.68,174.46,174.48,38197.0,167.6229,167.7477,167.5364,167.5556,38197.0
2019-09-30 11:25:00,174.49,174.85,174.47,174.84,33109.0,167.5652,167.911,167.546,167.9014,33109.0
2019-09-30 11:30:00,174.86,174.99,174.74,174.96,60497.0,167.9206,168.0454,167.8053,168.0166,60497.0
2019-09-30 11:35:00,174.96,175.07,174.9,174.99,34150.0,168.0166,168.1222,167.959,168.0454,34150.0
2019-09-30 11:40:00,174.97,175.2,174.92,175.04,27807.0,168.0262,168.2471,167.9782,168.0934,27807.0
2019-09-30 11:45:00,175.07,175.14,174.93,174.99,23145.0,168.1222,168.1895,167.9878,168.0454,23145.0
2019-09-30 11:50:00,174.99,175.12,174.99,175.08,26882.0,168.0454,168.1702,168.0454,168.1318,26882.0
2019-09-30 11:55:00,175.06,175.24,175.06,175.2,18293.0,168.1126,168.2855,168.1126,168.2471,18293.0
2019-09-30 12:00:00,175.2,175.36,175.02,175.06,31646.0,168.2471,168.4007,168.0742,168.1126,31646.0
2019-09-30 12:05:00,175.08,175.11,174.91,175.1,25144.0,168.1318,168.1606,167.9686,168.151,25144.0
2019-09-30 12:10:00,175.09,175.2,175.02,175.14,46690.0,168.1414,168.2471,168.0742,168.1895,46690.0
2019-09-30 12:15:00,175.14,175.19,175.06,175.12,11797.0,168.1895,168.2375,168.1126,168.1702,11797.0
2019-09-30 12:20:00,175.15,175.2,175.04,175.2,24851.0,168.1991,168.2471,168.0934,168.2471,24851.0
2019-09-30 12:25:00,175.23,175.24,175.08,175.11,13165.0,168.2759,168.2855,168.1318,168.1606,13165.0
2019-09-30 12:30:00,175.15,175.21,175.04,175.05,13710.0,168.1991,168.2567,168.0934,168.103,13710.0
2019-09-30 12:35:00,175.06,175.21,175.06,175.12,14850.0,168.1126,168.2567,168.1126,168.1702,14850.0
2019-09-30 12:40:00,175.13,175.27,175.13,175.22,15041.0,168.1798,168.3143,168.1798,168.2663,15041.0
2019-09-30 12:45:00,175.23,175.26,175.15,175.18,23617.0,168.2759,168.3047,168.1991,168.2279,23617.0
2019-09-30 12:50:00,175.18,175.21,175.15,175.15,7464.0,168.2279,168.2567,168.1991,168.1991,7464.0
2019-09-30 12:55:00,175.13,175.14,175.02,175.03,28732.0,168.1798,168.1895,168.0742,168.0838,28732.0
2019-09-30 13:00:00,175.03,175.22,175.03,175.22,22269.0,168.0838,168.2663,168.0838,168.2663,22269.0
2019-09-30 13:05:00,175.22,175.29,175.19,175.21,13546.0,168.2663,168.3335,168.2375,168.2567,13546.0
2019-09-30 13:10:00,175.23,175.33,175.2,175.3,19263.0,168.2759,168.3719,168.2471,168.3431,19263.0
2019-09-30 13:15:00,175.31,175.44,175.26,175.39,30316.0,168.3527,168.4775,168.3047,168.4295,30316.0
2019-09-30 13:20:00,175.39,175.45,175.28,175.28,26546.0,168.4295,168.4872,168.3239,168.3239,26546.0
2019-09-30 13:25:00,175.29,175.31,175.1,175.21,20237.0,168.3335,168.3527,168.151,168.2567,20237.0
2019-09-30 13:30:00,175.22,175.33,175.2,175.32,13882.0,168.2663,168.3719,168.2471,168.3623,13882.0
2019-09-30 13:35:00,175.31,175.35,175.15,175.21,31557.0,168.3527,168.3911,168.1991,168.2567,31557.0
2019-09-30 13:40:00,175.19,175.24,175.06,175.07,26226.0,168.2375,168.2855,168.1126,168.1222,26226.0
2019-09-30 13:45:00,175.07,175.2,174.98,175.2,25910.0,168.1222,168.2471,168.0358,168.2471,25910.0
2019-09-30 13:50:00,175.21,175.25,175.12,175.13,22069.0,168.2567,168.2951,168.1702,168.1798,22069.0
2019-09-30 13:55:00,175.12,175.19,175.1,175.11,11114.0,168.1702,168.2375,168.151,168.1606,11114.0
2019-09-30 14:00:00,175.11,175.2,175.01,175.17,17186.0,168.1606,168.2471,168.0646,168.2183,17186.0
2019-09-30 14:05:00,175.16,175.21,175.13,175.19,20652.0,168.2087,168.2567,168.1798,168.2375,20652.0
2019-09-30 14:10:00,175.18,175.2,175.0,175.1,20492.0,168.2279,168.2471,168.055,168.151,20492.0
2019-09-30 14:15:00,175.12,175.18,175.11,175.15,19911.0,168.1702,168.2279,168.1606,168.1991,19911.0
2019-09-30 14:20:00,175.14,175.19,175.08,175.1,16251.0,168.1895,168.2375,168.1318,168.151,16251.0
2019-09-30 14:25:00,175.07,175.07,174.93,174.96,41955.0,168.1222,168.1222,167.9878,168.0166,41955.0
2019-09-30 14:30:00,174.95,174.97,174.81,174.95,37112.0,168.007,168.0262,167.8725,168.007,37112.0
2019-09-30 14:35:00,174.96,174.98,174.74,174.74,33209.0,168.0166,168.0358,167.8053,167.8053,33209.0
2019-09-30 14:40:00,174.74,174.91,174.73,174.84,31760.0,167.8053,167.9686,167.7957,167.9014,31760.0
2019-09-30 14:45:00,174.87,174.95,174.79,174.79,15603.0,167.9302,168.007,167.8533,167.8533,15603.0
2019-09-30 14:50:00,174.8,174.9,174.76,174.77,20824.0,167.8629,167.959,167.8245,167.8341,20824.0
2019-09-30 14:55:00,174.77,174.82,174.6,174.64,22183.0,167.8341,167.8822,167.6709,167.7093,22183.0
2019-09-30 15:00:00,174.64,174.7,174.47,174.47,33927.0,167.7093,167.7669,167.546,167.546,33927.0
2019-09-30 15:05:00,174.48,174.63,174.48,174.63,30763.0,167.5556,167.6997,167.5556,167.6997,30763.0
2019-09-30 15:10:00,174.64,174.66,174.55,174.62,55599.0,167.7093,167.7285,167.6229,167.6901,55599.0
2019-09-30 15:15:00,174.61,174.66,174.56,174.62,54246.0,167.6805,167.7285,167.6325,167.6901,54246.0
2019-09-30 15:20:00,174.62,174.64,174.48,174.64,33942.0,167.6901,167.7093,167.5556,167.7093,33942.0
2019-09-30 15:25:00,174.65,174.71,174.48,174.53,51896.0,167.7189,167.7765,167.5556,167.6037,51896.0
2019-09-30 15:30:00,174.51,174.51,174.41,174.51,48584.0,167.5845,167.5845,167.4884,167.5845,48584.0
2019-09-30 15:35:00,174.49,174.57,174.38,174.56,62371.0,167.5652,167.6421,167.4596,167.6325,62371.0
2019-09-30 15:40:00,174.55,174.79,174.49,174.79,65616.0,167.6229,167.8533,167.5652,167.8533,65616.0
2019-09-30 15:45:00,174.8,174.81,174.45,174.61,96949.0,167.8629,167.8725,167.5268,167.6805,96949.0
2019-09-30 15:50:00,174.57,175.0,174.29,174.77,249191.0,167.6421,168.055,167.3732,167.8341,249191.0
2019-09-30 15:55:00,174.76,174.99,172.39,172.73,1778272.0,167.8245,168.0454,165.5486,165.8751,1778272.0
2019-10-01 09:30:00,173.02,173.46,172.82,173.37,325352.0,166.1536,166.5761,165.9615,166.4897,325352.0
2019-10-01 09:35:00,173.44,174.25,173.4,174.25,174867.0,166.5569,167.3348,166.5185,167.3348,174867.0
2019-10-01 09:40:00,174.26,174.28,173.8,174.08,149222.0,167.3444,167.3636,166.9026,167.1715,149222.0
2019-10-01 09:45:00,174.09,174.19,173.91,174.03,95315.0,167.1811,167.2772,167.0083,167.1235,95315.0
2019-10-01 09:50:00,174.07,174.22,173.93,174.17,89692.0,167.1619,167.306,167.0275,167.2579,89692.0
2019-10-01 09:55:00,174.13,174.54,174.09,174.41,140462.0,167.2195,167.6133,167.1811,167.4884,140462.0
2019-10-01 10:00:00,174.4,174.4,173.55,173.75,150450.0,167.4788,167.4788,166.6626,166.8546,150450.0
2019-10-01 10:05:00,173.73,173.74,173.11,173.19,107078.0,166.8354,166.845,166.24,166.3168,107078.0
2019-10-01 10:10:00,173.17,173.49,173.08,173.16,110632.0,166.2976,166.6049,166.2112,166.288,110632.0
2019-10-01 10:15:00,173.17,173.52,173.07,173.1,69475.0,166.2976,166.6337,166.2016,166.2304,69475.0
2019-10-01 10:20:00,173.07,173.11,172.84,173.09,121048.0,166.2016,166.24,165.9807,166.2208,121048.0
2019-10-01 10:25:00,173.13,173.51,173.07,173.5,55471.0,166.2592,166.6241,166.2016,166.6145,55471.0
2019-10-01 10:30:00,173.48,173.93,173.46,173.92,78097.0,166.5953,167.0275,166.5761,167.0179,78097.0
2019-10-01 10:35:00,173.93,174.0,173.72,173.99,52808.0,167.0275,167.0947,166.8258,167.0851,52808.0
2019-10-01 10:40:00,173.98,174.0,173.62,173.73,71986.0,167.0755,167.0947,166.7298,166.8354,71986.0
2019-10-01 10:45:00,173.73,173.98,173.7,173.75,105182.0,166.8354,167.0755,166.8066,166.8546,105182.0
2019-10-01 10:50:00,173.71,174.0,173.69,173.96,42246.0,166.8162,167.0947,166.797,167.0563,42246.0
2019-10-01 10:55:00,173.96,174.04,173.61,173.66,69455.0,167.0563,167.1331,166.7202,166.7682,69455.0
2019-10-01 11:00:00,173.65,173.7,173.27,173.39,99660.0,166.7586,166.8066,166.3937,166.5089,99660.0
2019-10-01 11:05:00,173.38,173.74,173.32,173.73,48760.0,166.4993,166.845,166.4417,166.8354,48760.0
2019-10-01 11:10:00,173.74,173.79,173.53,173.59,29954.0,166.845,166.893,166.6433,166.701,29954.0
2019-10-01 11:15:00,173.58,173.68,173.41,173.51,57400.0,166.6914,166.7874,166.5281,166.6241,57400.0
2019-10-01 11:20:00,173.49,173.71,173.44,173.63,41036.0,166.6049,166.8162,166.5569,166.7394,41036.0
2019-10-01 11:25:00,173.59,173.73,173.49,173.64,42209.0,166.701,166.8354,166.6049,166.749,42209.0
2019-10-01 11:30:00,173.65,173.74,173.59,173.63,28166.0,166.7586,166.845,166.701,166.7394,28166.0
2019-10-01 11:35:00,173.63,173.76,173.53,173.62,34289.0,166.7394,166.8642,166.6433,166.7298,34289.0
2019-10-01 11:40:00,173.64,173.69,173.39,173.69,72115.0,166.749,166.797,166.5089,166.797,72115.0
2019-10-01 11:45:00,173.67,173.73,173.41,173.45,26162.0,166.7778,166.8354,166.5281,166.5665,26162.0
2019-10-01 11:50:00,173.44,173.62,173.44,173.58,21320.0,166.5569,166.7298,166.5569,166.6914,21320.0
2019-10-01 11:55:00,173.56,173.7,173.47,173.58,38437.0,166.6722,166.8066,166.5857,166.6914,38437.0
2019-10-01 12:00:00,173.56,173.62,173.47,173.52,35832.0,166.6722,166.7298,166.5857,166.6337,35832.0
2019-10-01 12:05:00,173.53,173.53,173.36,173.36,71188.0,166.6433,166.6433,166.4801,166.4801,71188.0
2019-10-01 12:10:00,173.34,173.36,173.11,173.15,59100.0,166.4609,166.4801,166.24,166.2784,59100.0
2019-10-01 12:15:00,173.13,173.34,172.9,173.24,77667.0,166.2592,166.4609,166.0383,166.3649,77667.0
2019-10-01 12:20:00,173.27,173.39,173.12,173.27,45491.0,166.3937,166.5089,166.2496,166.3937,45491.0
2019-10-01 12:25:00,173.28,173.61,173.28,173.57,30928.0,166.4033,166.7202,166.4033,166.6818,30928.0
2019-10-01 12:30:00,173.58,173.74,173.56,173.62,28325.0,166.6914,166.845,166.6722,166.7298,28325.0
2019-10-01 12:35:00,173.63,173.72,173.51,173.6,41822.0,166.7394,166.8258,166.6241,166.7106,41822.0
2019-10-01 12:40:00,173.59,173.78,173.56,173.71,20796.0,166.701,166.8834,166.6722,166.8162,20796.0
2019-10-01 12:45:00,173.74,173.79,173.62,173.67,50050.0,166.845,166.893,166.7298,166.7778,50050.0
2019-10-01 12:50:00,173.67,173.84,173.63,173.82,30625.0,166.7778,166.941,166.7394,166.9218,30625.0
2019-10-01 12:55:00,173.84,173.91,173.8,173.85,43906.0,166.941,167.0083,166.9026,166.9506,43906.0
2019-10-01 13:00:00,173.86,173.94,173.81,173.93,61208.0,166.9603,167.0371,166.9122,167.0275,61208.0
2019-10-01 13:05:00,173.92,173.94,173.75,173.9,95682.0,167.0179,167.0371,166.8546,166.9987,95682.0
2019-10-01 13:10:00,173.9,173.9,173.71,173.74,28895.0,166.9987,166.9987,166.8162,166.845,28895.0
2019-10-01 13:15:00,173.73,173.87,173.67,173.79,48843.0,166.8354,166.9699,166.7778,166.893,48843.0
2019-10-01 13:20:00,173.8,173.87,173.69,173.78,37193.0,166.9026,166.9699,166.797,166.8834,37193.0
2019-10-01 13:25:00,173.78,173.93,173.78,173.83,27738.0,166.8834,167.0275,166.8834,166.9314,27738.0
2019-10-01 13:30:00,173.81,173.9,173.7,173.79,79971.0,166.9122,166.9987,166.8066,166.893,79971.0
2019-10-01 13:35:00,173.78,174.02,173.78,173.98,52146.0,166.8834,167.1139,166.8834,167.0755,52146.0
2019-10-01 13:40:00,173.99,174.03,173.9,173.97,44288.0,167.0851,167.1235,166.9987,167.0659,44288.0
2019-10-01 13:45:00,173.96,174.43,173.95,174.34,92888.0,167.0563,167.5076,167.0467,167.4212,92888.0
2019-10-01 13:50:00,174.34,174.4,174.17,174.2,43967.0,167.4212,167.4788,167.2579,167.2868,43967.0
2019-10-01 13:55:00,174.21,174.36,174.13,174.36,60275.0,167.2964,167.4404,167.2195,167.4404,60275.0
2019-10-01 14:00:00,174.35,174.58,174.3,174.49,110633.0,167.4308,167.6517,167.3828,167.5652,110633.0
2019-10-01 14:05:00,174.5,174.53,174.32,174.33,50791.0,167.5749,167.6037,167.402,167.4116,50791.0
2019-10-01 14:10:00,174.35,174.55,174.34,174.43,32652.0,167.4308,167.6229,167.4212,167.5076,32652.0
2019-10-01 14:15:00,174.43,174.46,174.28,174.45,49911.0,167.5076,167.5364,167.3636,167.5268,49911.0
2019-10-01 14:20:00,174.45,174.59,174.44,174.58,31015.0,167.5268,167.6613,167.5172,167.6517,31015.0
2019-10-01 14:25:00,174.59,174.6,174.43,174.52,39537.0,167.6613,167.6709,167.5076,167.5941,39537.0
2019-10-01 14:30:00,174.52,174.77,174.48,174.71,52250.0,167.5941,167.8341,167.5556,167.7765,52250.0
2019-10-01 14:35:00,174.72,174.74,174.5,174.61,62703.0,167.7861,167.8053,167.5749,167.6805,62703.0
2019-10-01 14:40:00,174.61,174.65,174.52,174.62,37299.0,167.6805,167.7189,167.5941,167.6901,37299.0
2019-10-01 14:45:00,174.62,174.73,174.55,174.61,47802.0,167.6901,167.7957,167.6229,167.6805,47802.0
2019-10-01 14:50:00,174.61,174.69,174.55,174.68,33704.0,167.6805,167.7573,167.6229,167.7477,33704.0
2019-10-01 14:55:00,174.69,174.69,174.5,174.58,36739.0,167.7573,167.7573,167.5749,167.6517,36739.0
2019-10-01 15:00:00,174.56,174.68,174.51,174.59,29540.0,167.6325,167.7477,167.5845,167.6613,29540.0
2019-10-01 15:05:00,174.58,174.82,174.53,174.74,32773.0,167.6517,167.8822,167.6037,167.8053,32773.0
2019-10-01 15:10:00,174.73,174.74,174.55,174.57,47468.0,167.7957,167.8053,167.6229,167.6421,47468.0
2019-10-01 15:15:00,174.59,174.66,174.48,174.52,43344.0,167.6613,167.7285,167.5556,167.5941,43344.0
2019-10-01 15:20:00,174.51,174.56,174.41,174.46,28375.0,167.5845,167.6325,167.4884,167.5364,28375.0
2019-10-01 15:25:00,174.45,174.71,174.45,174.66,52445.0,167.5268,167.7765,167.5268,167.7285,52445.0
2019-10-01 15:30:00,174.64,174.64,174.41,174.58,52036.0,167.7093,167.7093,167.4884,167.6517,52036.0
2019-10-01 15:35:00,174.59,174.63,174.38,174.46,58906.0,167.6613,167.6997,167.4596,167.5364,58906.0
2019-10-01 15:40:00,174.46,174.47,174.22,174.33,66978.0,167.5364,167.546,167.306,167.4116,66978.0
2019-10-01 15:45:00,174.33,174.34,174.06,174.17,86972.0,167.4116,167.4212,167.1523,167.2579,86972.0
2019-10-01 15:50:00,174.18,174.48,174.14,174.43,125572.0,167.2676,167.5556,167.2291,167.5076,125572.0
2019-10-01 15:55:00,174.42,174.49,174.18,174.29,277566.0,167.498,167.5652,167.2676,167.3732,277566.0
2019-10-02 09:30:00,172.64,172.94,172.34,172.65,263846.0,165.7887,166.0768,165.5006,165.7983,263846.0
2019-10-02 09:35:00,172.66,172.66,171.91,171.95,171126.0,165.8079,165.8079,165.0876,165.1261,171126.0
2019-10-02 09:40:00,171.94,172.33,171.75,171.76,107246.0,165.1164,165.491,164.934,164.9436,107246.0
2019-10-02 09:45:00,171.75,171.85,171.19,171.48,108155.0,164.934,165.03,164.3962,164.6747,108155.0
2019-10-02 09:50:00,171.47,171.49,171.01,171.32,94656.0,164.6651,164.6843,164.2234,164.5211,94656.0
2019-10-02 09:55:00,171.29,171.46,170.9,171.42,109016.0,164.4922,164.6555,164.1177,164.6171,109016.0
2019-10-02 10:00:00,171.42,171.42,170.33,170.64,188546.0,164.6171,164.6171,163.5703,163.868,188546.0
2019-10-02 10:05:00,170.64,170.99,170.5,170.66,113112.0,163.868,164.2041,163.7336,163.8872,113112.0
2019-10-02 10:10:00,170.62,170.85,170.45,170.8,81588.0,163.8488,164.0697,163.6856,164.0217,81588.0
2019-10-02 10:15:00,170.79,170.95,170.66,170.69,93451.0,164.0121,164.1657,163.8872,163.9161,93451.0
2019-10-02 10:20:00,170.71,170.79,170.43,170.46,106614.0,163.9353,164.0121,163.6664,163.6952,106614.0
2019-10-02 10:25:00,170.45,170.52,170.07,170.17,155894.0,163.6856,163.7528,163.3207,163.4167,155894.0
2019-10-02 10:30:00,170.15,170.15,169.67,169.96,203816.0,163.3975,163.3975,162.9365,163.215,203816.0
2019-10-02 10:35:00,169.97,170.04,169.65,169.68,143819.0,163.2246,163.2918,162.9173,162.9461,143819.0
2019-10-02 10:40:00,169.67,169.97,169.36,169.75,89573.0,162.9365,163.2246,162.6388,163.0134,89573.0
2019-10-02 10:45:00,169.71,169.8,169.24,169.31,116593.0,162.9749,163.0614,162.5236,162.5908,116593.0
2019-10-02 10:50:00,169.3,169.54,169.11,169.52,132349.0,162.5812,162.8117,162.3988,162.7925,132349.0
2019-10-02 10:55:00,169.52,169.71,169.45,169.48,138308.0,162.7925,162.9749,162.7253,162.7541,138308.0
2019-10-02 11:00:00,169.47,169.68,169.4,169.56,194286.0,162.7445,162.9461,162.6772,162.8309,194286.0
2019-10-02 11:05:00,169.57,169.57,169.27,169.29,88089.0,162.8405,162.8405,162.5524,162.5716,88089.0
2019-10-02 11:10:00,169.28,169.32,168.92,169.12,111992.0,162.562,162.6004,162.2163,162.4084,111992.0
2019-10-02 11:15:00,169.13,169.57,169.13,169.52,60674.0,162.418,162.8405,162.418,162.7925,60674.0
2019-10-02 11:20:00,169.54,169.8,169.42,169.73,78535.0,162.8117,163.0614,162.6965,162.9942,78535.0
2019-10-02 11:25:00,169.74,169.79,169.52,169.58,89736.0,163.0038,163.0518,162.7925,162.8501,89736.0
2019-10-02 11:30:00,169.58,169.7,169.33,169.43,118884.0,162.8501,162.9653,162.61,162.7061,118884.0
2019-10-02 11:35:00,169.44,169.65,169.13,169.58,66619.0,162.7157,162.9173,162.418,162.8501,66619.0
2019-10-02 11:40:00,169.58,169.86,169.55,169.81,61706.0,162.8501,163.119,162.8213,163.071,61706.0
2019-10-02 11:45:00,169.8,169.89,169.54,169.59,64896.0,163.0614,163.1478,162.8117,162.8597,64896.0
2019-10-02 11:50:00,169.61,169.96,169.6,169.95,51869.0,162.8789,163.215,162.8693,163.2054,51869.0
2019-10-02 11:55:00,169.92,170.0,169.86,169.91,51799.0,163.1766,163.2534,163.119,163.167,51799.0
2019-10-02 12:00:00,169.91,169.93,169.62,169.82,50776.0,163.167,163.1862,162.8885,163.0806,50776.0
2019-10-02 12:05:00,169.83,169.83,169.65,169.69,37541.0,163.0902,163.0902,162.9173,162.9557,37541.0
2019-10-02 12:10:00,169.69,169.69,169.43,169.48,50742.0,162.9557,162.9557,162.7061,162.7541,50742.0
2019-10-02 12:15:00,169.49,169.55,169.31,169.48,58521.0,162.7637,162.8213,162.5908,162.7541,58521.0
2019-10-02 12:20:00,169.48,169.49,169.26,169.27,81304.0,162.7541,162.7637,162.5428,162.5524,81304.0
2019-10-02 12:25:00,169.26,169.27,169.02,169.06,96067.0,162.5428,162.5524,162.3123,162.3507,96067.0
2019-10-02 12:30:00,169.06,169.09,168.9,169.06,120506.0,162.3507,162.3796,162.1971,162.3507,120506.0
2019-10-02 12:35:00,169.05,169.07,168.83,168.91,46635.0,162.3411,162.3603,162.1299,162.2067,46635.0
2019-10-02 12:40:00,168.93,168.98,168.86,168.89,35084.0,162.2259,162.2739,162.1587,162.1875,35084.0
2019-10-02 12:45:00,168.88,168.9,168.62,168.71,58264.0,162.1779,162.1971,161.9282,162.0146,58264.0
2019-10-02 12:50:00,168.71,168.82,168.63,168.66,51747.0,162.0146,162.1203,161.9378,161.9666,51747.0
2019-10-02 12:55:00,168.64,168.99,168.59,168.88,64122.0,161.9474,162.2835,161.8994,162.1779,64122.0
2019-10-02 13:00:00,168.85,168.94,168.71,168.92,48640.0,162.1491,162.2355,162.0146,162.2163,48640.0
2019-10-02 13:05:00,168.92,169.2,168.88,169.15,67157.0,162.2163,162.4852,162.1779,162.4372,67157.0
2019-10-02 13:10:00,169.15,169.36,169.12,169.35,69426.0,162.4372,162.6388,162.4084,162.6292,69426.0
2019-10-02 13:15:00,169.37,169.38,169.03,169.13,55238.0,162.6484,162.658,162.3219,162.418,55238.0
2019-10-02 13:20:00,169.12,169.2,169.03,169.09,53038.0,162.4084,162.4852,162.3219,162.3796,53038.0
2019-10-02 13:25:00,169.09,169.43,169.09,169.34,43972.0,162.3796,162.7061,162.3796,162.6196,43972.0
2019-10-02 13:30:00,169.32,169.37,169.15,169.2,40454.0,162.6004,162.6484,162.4372,162.4852,40454.0
2019-10-02 13:35:00,169.22,169.34,169.1,169.2,43265.0,162.5044,162.6196,162.3892,162.4852,43265.0
2019-10-02 13:40:00,169.19,169.24,169.11,169.19,36205.0,162.4756,162.5236,162.3988,162.4756,36205.0
2019-10-02 13:45:00,169.19,169.2,169.01,169.02,38762.0,162.4756,162.4852,162.3027,162.3123,38762.0
2019-10-02 13:50:00,169.02,169.16,168.99,169.14,35223.0,162.3123,162.4468,162.2835,162.4276,35223.0
2019-10-02 13:55:00,169.13,169.31,169.02,169.02,50210.0,162.418,162.5908,162.3123,162.3123,50210.0
2019-10-02 14:00:00,169.03,169.14,168.75,169.04,50200.0,162.3219,162.4276,162.053,162.3315,50200.0
2019-10-02 14:05:00,169.05,169.18,168.96,169.15,57733.0,162.3411,162.466,162.2547,162.4372,57733.0
2019-10-02 14:10:00,169.2,169.21,169.07,169.13,43212.0,162.4852,162.4948,162.3603,162.418,43212.0
2019-10-02 14:15:00,169.14,169.4,169.14,169.35,42517.0,162.4276,162.6772,162.4276,162.6292,42517.0
2019-10-02 14:20:00,169.35,169.69,169.35,169.61,48897.0,162.6292,162.9557,162.6292,162.8789,48897.0
2019-10-02 14:25:00,169.62,169.78,169.56,169.58,133987.0,162.8885,163.0422,162.8309,162.8501,133987.0
2019-10-02 14:30:00,169.58,169.77,169.51,169.76,47526.0,162.8501,163.0326,162.7829,163.023,47526.0
2019-10-02 14:35:00,169.77,169.84,169.53,169.7,37151.0,163.0326,163.0998,162.8021,162.9653,37151.0
2019-10-02 14:40:00,169.7,169.92,169.63,169.92,44857.0,162.9653,163.1766,162.8981,163.1766,44857.0
2019-10-02 14:45:00,169.94,170.23,169.89,170.16,64951.0,163.1958,163.4743,163.1478,163.4071,64951.0
2019-10-02 14:50:00,170.18,170.22,169.84,169.86,59659.0,163.4263,163.4647,163.0998,163.119,59659.0
2019-10-02 14:55:00,169.86,170.18,169.86,170.17,37966.0,163.119,163.4263,163.119,163.4167,37966.0
2019-10-02 15:00:00,170.22,170.22,169.93,169.95,43216.0,163.4647,163.4647,163.1862,163.2054,43216.0
2019-10-02 15:05:00,169.97,170.14,169.93,170.06,46430.0,163.2246,163.3879,163.1862,163.3111,46430.0
2019-10-02 15:10:00,170.06,170.57,170.06,170.53,81727.0,163.3111,163.8008,163.3111,163.7624,81727.0
2019-10-02 15:15:00,170.52,170.7,170.36,170.63,79957.0,163.7528,163.9257,163.5992,163.8584,79957.0
2019-10-02 15:20:00,170.62,170.71,170.39,170.54,64336.0,163.8488,163.9353,163.628,163.772,64336.0
2019-10-02 15:25:00,170.55,170.59,170.19,170.21,53752.0,163.7816,163.82,163.4359,163.4551,53752.0
2019-10-02 15:30:00,170.21,170.42,170.07,170.36,119454.0,163.4551,163.6568,163.3207,163.5992,119454.0
2019-10-02 15:35:00,170.38,170.45,170.1,170.2,81099.0,163.6184,163.6856,163.3495,163.4455,81099.0
2019-10-02 15:40:00,170.18,170.64,170.18,170.45,112142.0,163.4263,163.868,163.4263,163.6856,112142.0
2019-10-02 15:45:00,170.45,170.49,169.96,170.06,122373.0,163.6856,163.724,163.215,163.3111,122373.0
2019-10-02 15:50:00,170.05,170.23,169.89,170.21,150201.0,163.3015,163.4743,163.1478,163.4551,150201.0
2019-10-02 15:55:00,170.22,170.23,169.71,169.85,464012.0,163.4647,163.4743,162.9749,163.1094,464012.0
2019-10-03 09:30:00,169.91,171.06,169.85,171.06,219357.0,163.167,164.2714,163.1094,164.2714,219357.0
2019-10-03 09:35:00,171.11,171.13,170.62,170.88,133817.0,164.3194,164.3386,163.8488,164.0985,133817.0
2019-10-03 09:40:00,170.87,170.89,170.45,170.52,100929.0,164.0889,164.1081,163.6856,163.7528,100929.0
2019-10-03 09:45:00,170.53,170.75,170.37,170.4,65864.0,163.7624,163.9737,163.6088,163.6376,65864.0
2019-10-03 09:50:00,170.43,170.49,170.12,170.34,45009.0,163.6664,163.724,163.3687,163.5799,45009.0
2019-10-03 09:55:00,170.32,170.79,170.27,170.79,66644.0,163.5607,164.0121,163.5127,164.0121,66644.0
2019-10-03 10:00:00,170.75,170.76,168.91,169.47,197665.0,163.9737,163.9833,162.2067,162.7445,197665.0
2019-10-03 10:05:00,169.47,169.49,168.65,168.8,116640.0,162.7445,162.7637,161.957,162.1011,116640.0
2019-10-03 10:10:00,168.8,169.15,168.63,169.07,90919.0,162.1011,162.4372,161.9378,162.3603,90919.0
2019-10-03 10:15:00,169.09,169.63,169.05,169.48,85656.0,162.3796,162.8981,162.3411,162.7541,85656.0
2019-10-03 10:20:00,169.47,170.11,169.39,169.97,117872.0,162.7445,163.3591,162.6676,163.2246,117872.0
2019-10-03 10:25:00,169.98,170.8,169.91,170.58,127167.0,163.2342,164.0217,163.167,163.8104,127167.0
2019-10-03 10:30:00,170.6,170.81,170.45,170.8,76353.0,163.8296,164.0313,163.6856,164.0217,76353.0
2019-10-03 10:35:00,170.78,171.17,170.6,171.07,110977.0,164.0025,164.377,163.8296,164.281,110977.0
2019-10-03 10:40:00,171.06,171.16,170.86,170.91,73133.0,164.2714,164.3674,164.0793,164.1273,73133.0
2019-10-03 10:45:00,170.86,171.23,170.84,170.84,68075.0,164.0793,164.4346,164.0601,164.0601,68075.0
2019-10-03 10:50:00,170.86,171.02,170.67,170.69,54536.0,164.0793,164.233,163.8968,163.9161,54536.0
2019-10-03 10:55:00,170.66,170.95,170.57,170.91,65688.0,163.8872,164.1657,163.8008,164.1273,65688.0
2019-10-03 11:00:00,170.89,171.79,170.68,171.62,85165.0,164.1081,164.9724,163.9065,164.8091,85165.0
2019-10-03 11:05:00,171.64,171.94,171.57,171.89,90306.0,164.8284,165.1164,164.7611,165.0684,90306.0
2019-10-03 11:10:00,171.87,172.22,171.66,172.18,65520.0,165.0492,165.3853,164.8476,165.3469,65520.0
2019-10-03 11:15:00,172.19,172.49,172.05,172.4,45641.0,165.3565,165.6446,165.2221,165.5582,45641.0
2019-10-03 11:20:00,172.35,172.37,171.99,172.1,51979.0,165.5102,165.5294,165.1645,165.2701,51979.0
2019-10-03 11:25:00,172.12,172.22,171.88,171.97,34496.0,165.2893,165.3853,165.0588,165.1453,34496.0
2019-10-03 11:30:00,171.96,172.02,171.76,171.81,32652.0,165.1357,165.1933,164.9436,164.9916,32652.0
2019-10-03 11:35:00,171.79,172.0,171.57,171.75,37348.0,164.9724,165.1741,164.7611,164.934,37348.0
2019-10-03 11:40:00,171.77,172.22,171.71,172.2,32003.0,164.9532,165.3853,164.8956,165.3661,32003.0
2019-10-03 11:45:00,172.2,172.24,171.94,172.05,32709.0,165.3661,165.4045,165.1164,165.2221,32709.0
2019-10-03 11:50:00,172.06,172.08,171.89,172.02,32194.0,165.2317,165.2509,165.0684,165.1933,32194.0
2019-10-03 11:55:00,172.02,172.15,171.84,171.93,26389.0,165.1933,165.3181,165.0204,165.1068,26389.0
2019-10-03 12:00:00,171.95,172.12,171.92,172.01,31001.0,165.1261,165.2893,165.0972,165.1837,31001.0
2019-10-03 12:05:00,172.01,172.24,171.99,172.07,45413.0,165.1837,165.4045,165.1645,165.2413,45413.0
2019-10-03 12:10:00,172.08,172.23,171.94,172.13,31970.0,165.2509,165.3949,165.1164,165.2989,31970.0
2019-10-03 12:15:00,172.13,172.14,171.71,171.72,49167.0,165.2989,165.3085,164.8956,164.9052,49167.0
2019-10-03 12:20:00,171.7,172.01,171.7,172.0,43932.0,164.886,165.1837,164.886,165.1741,43932.0
2019-10-03 12:25:00,172.0,172.23,171.98,172.14,36147.0,165.1741,165.3949,165.1549,165.3085,36147.0
2019-10-03 12:30:00,172.12,172.34,172.08,172.16,33816.0,165.2893,165.5006,165.2509,165.3277,33816.0
2019-10-03 12:35:00,172.16,172.28,172.08,172.27,22438.0,165.3277,165.443,165.2509,165.4334,22438.0
2019-10-03 12:40:00,172.26,172.42,172.22,172.3,24859.0,165.4237,165.5774,165.3853,165.4622,24859.0
2019-10-03 12:45:00,172.33,172.49,172.2,172.45,25374.0,165.491,165.6446,165.3661,165.6062,25374.0
2019-10-03 12:50:00,172.42,172.5,172.28,172.31,21764.0,165.5774,165.6542,165.443,165.4718,21764.0
2019-10-03 12:55:00,172.36,172.63,172.36,172.53,41343.0,165.5198,165.7791,165.5198,165.683,41343.0
2019-10-03 13:00:00,172.54,172.71,172.42,172.5,28174.0,165.6926,165.8559,165.5774,165.6542,28174.0
2019-10-03 13:05:00,172.5,172.58,172.43,172.44,34291.0,165.6542,165.731,165.587,165.5966,34291.0
2019-10-03 13:10:00,172.45,172.58,172.42,172.47,38502.0,165.6062,165.731,165.5774,165.6254,38502.0
2019-10-03 13:15:00,172.44,172.56,172.35,172.5,32830.0,165.5966,165.7118,165.5102,165.6542,32830.0
2019-10-03 13:20:00,172.5,172.63,172.47,172.63,32136.0,165.6542,165.7791,165.6254,165.7791,32136.0
2019-10-03 13:25:00,172.64,172.66,172.45,172.5,24401.0,165.7887,165.8079,165.6062,165.6542,24401.0
2019-10-03 13:30:00,172.51,172.68,172.51,172.68,30579.0,165.6638,165.8271,165.6638,165.8271,30579.0
2019-10-03 13:35:00,172.68,172.71,172.54,172.64,32051.0,165.8271,165.8559,165.6926,165.7887,32051.0
2019-10-03 13:40:00,172.66,173.14,172.66,173.05,54227.0,165.8079,166.2688,165.8079,166.1824,54227.0
2019-10-03 13:45:00,173.08,173.14,172.9,172.91,37095.0,166.2112,166.2688,166.0383,166.048,37095.0
2019-10-03 13:50:00,172.92,172.93,172.75,172.75,40023.0,166.0576,166.0672,165.8943,165.8943,40023.0
2019-10-03 13:55:00,172.74,172.86,172.67,172.83,36144.0,165.8847,165.9999,165.8175,165.9711,36144.0
2019-10-03 14:00:00,172.87,172.88,172.64,172.71,41526.0,166.0095,166.0191,165.7887,165.8559,41526.0
2019-10-03 14:05:00,172.7,172.72,172.58,172.6,38427.0,165.8463,165.8655,165.731,165.7503,38427.0
2019-10-03 14:10:00,172.61,172.69,172.49,172.63,44064.0,165.7599,165.8367,165.6446,165.7791,44064.0
2019-10-03 14:15:00,172.63,172.81,172.62,172.67,40619.0,165.7791,165.9519,165.7695,165.8175,40619.0
2019-10-03 14:20:00,172.64,172.66,172.38,172.62,47812.0,165.7887,165.8079,165.539,165.7695,47812.0
2019-10-03 14:25:00,172.65,172.7,172.59,172.7,35027.0,165.7983,165.8463,165.7407,165.8463,35027.0
2019-10-03 14:30:00,172.72,172.73,172.51,172.59,33755.0,165.8655,165.8751,165.6638,165.7407,33755.0
2019-10-03 14:35:00,172.58,172.61,172.4,172.47,33479.0,165.731,165.7599,165.5582,165.6254,33479.0
2019-10-03 14:40:00,172.48,172.61,172.47,172.61,23997.0,165.635,165.7599,165.6254,165.7599,23997.0
2019-10-03 14:45:00,172.6,172.71,172.57,172.67,39339.0,165.7503,165.8559,165.7214,165.8175,39339.0
2019-10-03 14:50:00,172.67,172.72,172.53,172.58,28120.0,165.8175,165.8655,165.683,165.731,28120.0
2019-10-03 14:55:00,172.59,172.66,172.48,172.48,25163.0,165.7407,165.8079,165.635,165.635,25163.0
2019-10-03 15:00:00,172.49,172.53,172.27,172.37,41211.0,165.6446,165.683,165.4334,165.5294,41211.0
2019-10-03 15:05:00,172.36,172.45,172.32,172.4,39637.0,165.5198,165.6062,165.4814,165.5582,39637.0
2019-10-03 15:10:00,172.4,172.56,172.36,172.36,33499.0,165.5582,165.7118,165.5198,165.5198,33499.0
2019-10-03 15:15:00,172.35,172.42,172.14,172.22,39875.0,165.5102,165.5774,165.3085,165.3853,39875.0
2019-10-03 15:20:00,172.24,172.35,172.14,172.19,34436.0,165.4045,165.5102,165.3085,165.3565,34436.0
2019-10-03 15:25:00,172.19,172.36,172.17,172.36,38984.0,165.3565,165.5198,165.3373,165.5198,38984.0
2019-10-03 15:30:00,172.36,172.4,172.16,172.2,55925.0,165.5198,165.5582,165.3277,165.3661,55925.0
2019-10-03 15:35:00,172.2,172.45,172.19,172.45,49311.0,165.3661,165.6062,165.3565,165.6062,49311.0
2019-10-03 15:40:00,172.45,172.63,172.4,172.48,63089.0,165.6062,165.7791,165.5582,165.635,63089.0
2019-10-03 15:45:00,172.49,172.56,172.15,172.2,65676.0,165.6446,165.7118,165.3181,165.3661,65676.0
2019-10-03 15:50:00,172.2,172.65,172.1,172.45,183273.0,165.3661,165.7983,165.2701,165.6062,183273.0
2019-10-03 15:55:00,172.46,172.92,172.46,172.89,369767.0,165.6158,166.0576,165.6158,166.0287,369767.0
2019-10-04 09:30:00,174.68,175.21,174.44,174.71,281635.0,167.7477,168.2567,167.5172,167.7765,281635.0
2019-10-04 09:35:00,174.76,175.48,174.62,175.47,119919.0,167.8245,168.516,167.6901,168.5064,119919.0
2019-10-04 09:40:00,175.48,175.75,175.14,175.47,141815.0,168.516,168.7752,168.1895,168.5064,141815.0
2019-10-04 09:45:00,175.47,175.59,175.23,175.48,63083.0,168.5064,168.6216,168.2759,168.516,63083.0
2019-10-04 09:50:00,175.47,175.78,175.28,175.74,73041.0,168.5064,168.8041,168.3239,168.7656,73041.0
2019-10-04 09:55:00,175.74,175.75,175.36,175.73,47779.0,168.7656,168.7752,168.4007,168.756,47779.0
2019-10-04 10:00:00,175.74,175.98,175.67,175.94,88998.0,168.7656,168.9961,168.6984,168.9577,88998.0
2019-10-04 10:05:00,175.93,175.98,175.66,175.78,48136.0,168.9481,168.9961,168.6888,168.8041,48136.0
2019-10-04 10:10:00,175.75,175.95,175.63,175.95,41072.0,168.7752,168.9673,168.66,168.9673,41072.0
2019-10-04 10:15:00,175.95,176.06,175.69,175.81,81733.0,168.9673,169.0729,168.7176,168.8329,81733.0
2019-10-04 10:20:00,175.83,175.93,175.76,175.86,38974.0,168.8521,168.9481,168.7848,168.8809,38974.0
2019-10-04 10:25:00,175.86,176.05,175.76,175.76,39658.0,168.8809,169.0633,168.7848,168.7848,39658.0
2019-10-04 10:30:00,175.76,175.82,175.31,175.36,45086.0,168.7848,168.8425,168.3527,168.4007,45086.0
2019-10-04 10:35:00,175.34,175.39,175.13,175.24,59130.0,168.3815,168.4295,168.1798,168.2855,59130.0
2019-10-04 10:40:00,175.25,175.28,175.04,175.15,50623.0,168.2951,168.3239,168.0934,168.1991,50623.0
2019-10-04 10:45:00,175.17,175.22,174.83,175.1,42888.0,168.2183,168.2663,167.8918,168.151,42888.0
2019-10-04 10:50:00,175.1,175.41,175.08,175.38,35454.0,168.151,168.4487,168.1318,168.4199,35454.0
2019-10-04 10:55:00,175.4,175.46,175.26,175.35,36214.0,168.4391,168.4968,168.3047,168.3911,36214.0
2019-10-04 11:00:00,175.34,175.64,175.22,175.41,66524.0,168.3815,168.6696,168.2663,168.4487,66524.0
2019-10-04 11:05:00,175.44,175.69,175.38,175.62,33788.0,168.4775,168.7176,168.4199,168.6504,33788.0
2019-10-04 11:10:00,175.62,175.67,175.49,175.59,30942.0,168.6504,168.6984,168.5256,168.6216,30942.0
2019-10-04 11:15:00,175.61,175.67,175.5,175.54,23996.0,168.6408,168.6984,168.5352,168.5736,23996.0
2019-10-04 11:20:00,175.56,175.59,175.38,175.54,22790.0,168.5928,168.6216,168.4199,168.5736,22790.0
2019-10-04 11:25:00,175.53,175.75,175.53,175.63,96889.0,168.564,168.7752,168.564,168.66,96889.0
2019-10-04 11:30:00,175.64,175.89,175.62,175.81,41697.0,168.6696,168.9097,168.6504,168.8329,41697.0
2019-10-04 11:35:00,175.79,175.95,175.79,175.93,28689.0,168.8137,168.9673,168.8137,168.9481,28689.0
2019-10-04 11:40:00,175.94,175.97,175.78,175.83,35142.0,168.9577,168.9865,168.8041,168.8521,35142.0
2019-10-04 11:45:00,175.84,176.02,175.81,175.99,41256.0,168.8617,169.0345,168.8329,169.0057,41256.0
2019-10-04 11:50:00,176.0,176.23,175.94,176.05,44693.0,169.0153,169.2362,168.9577,169.0633,44693.0
2019-10-04 11:55:00,176.05,176.16,175.99,175.99,32422.0,169.0633,169.169,169.0057,169.0057,32422.0
2019-10-04 12:00:00,176.01,176.15,175.99,176.13,46141.0,169.0249,169.1594,169.0057,169.1402,46141.0
2019-10-04 12:05:00,176.12,176.13,175.99,176.0,45531.0,169.1306,169.1402,169.0057,169.0153,45531.0
2019-10-04 12:10:00,176.02,176.08,175.9,175.92,40328.0,169.0345,169.0921,168.9193,168.9385,40328.0
2019-10-04 12:15:00,175.94,176.12,175.89,176.07,35106.0,168.9577,169.1306,168.9097,169.0825,35106.0
2019-10-04 12:20:00,176.07,176.27,176.04,176.27,31594.0,169.0825,169.2746,169.0537,169.2746,31594.0
2019-10-04 12:25:00,176.28,176.35,175.99,176.03,32490.0,169.2842,169.3514,169.0057,169.0441,32490.0
2019-10-04 12:30:00,175.97,176.07,175.93,175.96,18587.0,168.9865,169.0825,168.9481,168.9769,18587.0
2019-10-04 12:35:00,175.96,176.13,175.96,176.11,16905.0,168.9769,169.1402,168.9769,169.121,16905.0
2019-10-04 12:40:00,176.09,176.19,176.04,176.06,19573.0,169.1018,169.1978,169.0537,169.0729,19573.0
2019-10-04 12:45:00,176.07,176.16,176.04,176.16,21269.0,169.0825,169.169,169.0537,169.169,21269.0
2019-10-04 12:50:00,176.16,176.27,176.16,176.26,23280.0,169.169,169.2746,169.169,169.265,23280.0
2019-10-04 12:55:00,176.29,176.29,176.18,176.24,40896.0,169.2938,169.2938,169.1882,169.2458,40896.0
2019-10-04 13:00:00,176.22,176.25,176.08,176.21,23967.0,169.2266,169.2554,169.0921,169.217,23967.0
2019-10-04 13:05:00,176.21,176.28,176.15,176.18,31692.0,169.217,169.2842,169.1594,169.1882,31692.0
2019-10-04 13:10:00,176.18,176.25,176.05,176.1,27568.0,169.1882,169.2554,169.0633,169.1114,27568.0
2019-10-04 13:15:00,176.08,176.14,176.05,176.14,19691.0,169.0921,169.1498,169.0633,169.1498,19691.0
2019-10-04 13:20:00,176.15,176.16,176.05,176.06,23985.0,169.1594,169.169,169.0633,169.0729,23985.0
2019-10-04 13:25:00,176.05,176.2,176.04,176.2,22732.0,169.0633,169.2074,169.0537,169.2074,22732.0
2019-10-04 13:30:00,176.18,176.3,176.13,176.14,35109.0,169.1882,169.3034,169.1402,169.1498,35109.0
2019-10-04 13:35:00,176.14,176.15,176.02,176.02,22287.0,169.1498,169.1594,169.0345,169.0345,22287.0
2019-10-04 13:40:00,176.01,176.24,176.01,176.14,31176.0,169.0249,169.2458,169.0249,169.1498,31176.0
2019-10-04 13:45:00,176.14,176.16,175.9,175.93,26027.0,169.1498,169.169,168.9193,168.9481,26027.0
2019-10-04 13:50:00,175.92,175.93,175.76,175.9,22024.0,168.9385,168.9481,168.7848,168.9193,22024.0
2019-10-04 13:55:00,175.91,175.98,175.85,175.89,12530.0,168.9289,168.9961,168.8713,168.9097,12530.0
2019-10-04 14:00:00,175.91,176.0,175.75,175.97,30909.0,168.9289,169.0153,168.7752,168.9865,30909.0
2019-10-04 14:05:00,175.94,176.1,175.92,176.1,23711.0,168.9577,169.1114,168.9385,169.1114,23711.0
2019-10-04 14:10:00,176.11,176.22,176.1,176.2,29448.0,169.121,169.2266,169.1114,169.2074,29448.0
2019-10-04 14:15:00,176.22,176.38,176.22,176.35,50957.0,169.2266,169.3802,169.2266,169.3514,50957.0
2019-10-04 14:20:00,176.36,176.39,176.28,176.32,26351.0,169.361,169.3898,169.2842,169.3226,26351.0
2019-10-04 14:25:00,176.34,176.36,176.27,176.33,29774.0,169.3418,169.361,169.2746,169.3322,29774.0
2019-10-04 14:30:00,176.34,176.46,176.33,176.43,42746.0,169.3418,169.4571,169.3322,169.4283,42746.0
2019-10-04 14:35:00,176.41,176.46,176.34,176.38,27863.0,169.4091,169.4571,169.3418,169.3802,27863.0
2019-10-04 14:40:00,176.4,176.43,176.33,176.35,18502.0,169.3994,169.4283,169.3322,169.3514,18502.0
2019-10-04 14:45:00,176.37,176.42,176.28,176.39,23735.0,169.3706,169.4187,169.2842,169.3898,23735.0
2019-10-04 14:50:00,176.37,176.37,176.21,176.24,24147.0,169.3706,169.3706,169.217,169.2458,24147.0
2019-10-04 14:55:00,176.25,176.35,176.24,176.29,19492.0,169.2554,169.3514,169.2458,169.2938,19492.0
2019-10-04 15:00:00,176.3,176.34,176.22,176.27,18428.0,169.3034,169.3418,169.2266,169.2746,18428.0
2019-10-04 15:05:00,176.26,176.28,176.16,176.24,26766.0,169.265,169.2842,169.169,169.2458,26766.0
2019-10-04 15:10:00,176.23,176.23,176.05,176.06,24758.0,169.2362,169.2362,169.0633,169.0729,24758.0
2019-10-04 15:15:00,176.05,176.21,176.02,176.19,29769.0,169.0633,169.217,169.0345,169.1978,29769.0
2019-10-04 15:20:00,176.16,176.2,176.12,176.13,26240.0,169.169,169.2074,169.1306,169.1402,26240.0
2019-10-04 15:25:00,176.13,176.23,176.02,176.05,43932.0,169.1402,169.2362,169.0345,169.0633,43932.0
2019-10-04 15:30:00,176.04,176.4,176.02,176.33,55584.0,169.0537,169.3994,169.0345,169.3322,55584.0
2019-10-04 15:35:00,176.34,176.43,176.29,176.41,42469.0,169.3418,169.4283,169.2938,169.4091,42469.0
2019-10-04 15:40:00,176.41,176.43,176.22,176.29,62957.0,169.4091,169.4283,169.2266,169.2938,62957.0
2019-10-04 15:45:00,176.28,176.5,176.26,176.41,72670.0,169.2842,169.4955,169.265,169.4091,72670.0
2019-10-04 15:50:00,176.41,176.52,176.11,176.22,145910.0,169.4091,169.5147,169.121,169.2266,145910.0
2019-10-04 15:55:00,176.21,176.27,175.96,175.97,443250.0,169.217,169.2746,168.9769,168.9865,443250.0
2019-10-07 09:30:00,174.66,175.05,174.26,174.84,139469.0,167.7285,168.103,167.3444,167.9014,139469.0
2019-10-07 09:35:00,174.86,174.91,174.34,174.58,44643.0,167.9206,167.9686,167.4212,167.6517,44643.0
2019-10-07 09:40:00,174.54,174.72,174.35,174.4,37014.0,167.6133,167.7861,167.4308,167.4788,37014.0
2019-10-07 09:45:00,174.4,174.4,173.8,173.87,68457.0,167.4788,167.4788,166.9026,166.9699,68457.0
2019-10-07 09:50:00,173.89,174.38,173.89,174.33,32929.0,166.9891,167.4596,166.9891,167.4116,32929.0
2019-10-07 09:55:00,174.34,174.61,174.32,174.4,34912.0,167.4212,167.6805,167.402,167.4788,34912.0
2019-10-07 10:00:00,174.4,174.47,174.23,174.37,33133.0,167.4788,167.546,167.3156,167.45,33133.0
2019-10-07 10:05:00,174.4,174.66,174.38,174.66,25488.0,167.4788,167.7285,167.4596,167.7285,25488.0
2019-10-07 10:10:00,174.67,174.84,174.61,174.7,49616.0,167.7381,167.9014,167.6805,167.7669,49616.0
2019-10-07 10:15:00,174.7,174.77,174.45,174.5,33705.0,167.7669,167.8341,167.5268,167.5749,33705.0
2019-10-07 10:20:00,174.52,174.73,174.45,174.51,23135.0,167.5941,167.7957,167.5268,167.5845,23135.0
2019-10-07 10:25:00,174.52,174.74,174.5,174.69,37596.0,167.5941,167.8053,167.5749,167.7573,37596.0
2019-10-07 10:30:00,174.68,174.79,174.6,174.69,33484.0,167.7477,167.8533,167.6709,167.7573,33484.0
2019-10-07 10:35:00,174.71,174.72,174.43,174.43,19229.0,167.7765,167.7861,167.5076,167.5076,19229.0
2019-10-07 10:40:00,174.44,174.76,174.43,174.71,26903.0,167.5172,167.8245,167.5076,167.7765,26903.0
2019-10-07 10:45:00,174.7,174.73,174.52,174.52,24936.0,167.7669,167.7957,167.5941,167.5941,24936.0
2019-10-07 10:50:00,174.53,174.67,174.53,174.66,29274.0,167.6037,167.7381,167.6037,167.7285,29274.0
2019-10-07 10:55:00,174.64,174.92,174.61,174.86,30021.0,167.7093,167.9782,167.6805,167.9206,30021.0
2019-10-07 11:00:00,174.85,175.07,174.8,174.97,48752.0,167.911,168.1222,167.8629,168.0262,48752.0
2019-10-07 11:05:00,174.98,175.22,174.87,175.13,35702.0,168.0358,168.2663,167.9302,168.1798,35702.0
2019-10-07 11:10:00,175.13,175.15,174.78,174.86,45710.0,168.1798,168.1991,167.8437,167.9206,45710.0
2019-10-07 11:15:00,174.82,174.99,174.82,174.99,36409.0,167.8822,168.0454,167.8822,168.0454,36409.0
2019-10-07 11:20:00,174.99,175.12,174.89,174.94,31291.0,168.0454,168.1702,167.9494,167.9974,31291.0
2019-10-07 11:25:00,174.94,175.12,174.92,174.93,24238.0,167.9974,168.1702,167.9782,167.9878,24238.0
2019-10-07 11:30:00,174.93,175.22,174.89,175.19,23923.0,167.9878,168.2663,167.9494,168.2375,23923.0
2019-10-07 11:35:00,175.19,175.23,175.08,175.09,16666.0,168.2375,168.2759,168.1318,168.1414,16666.0
2019-10-07 11:40:00,175.08,175.29,175.03,175.24,25294.0,168.1318,168.3335,168.0838,168.2855,25294.0
2019-10-07 11:45:00,175.28,175.38,175.26,175.31,24543.0,168.3239,168.4199,168.3047,168.3527,24543.0
2019-10-07 11:50:00,175.31,175.57,175.31,175.47,25440.0,168.3527,168.6024,168.3527,168.5064,25440.0
2019-10-07 11:55:00,175.49,175.6,175.38,175.59,19596.0,168.5256,168.6312,168.4199,168.6216,19596.0
2019-10-07 12:00:00,175.58,175.58,175.28,175.28,18065.0,168.612,168.612,168.3239,168.3239,18065.0
2019-10-07 12:05:00,175.29,175.33,175.12,175.14,25980.0,168.3335,168.3719,168.1702,168.1895,25980.0
2019-10-07 12:10:00,175.13,175.18,175.06,175.13,25014.0,168.1798,168.2279,168.1126,168.1798,25014.0
2019-10-07 12:15:00,175.11,175.16,174.94,174.97,24986.0,168.1606,168.2087,167.9974,168.0262,24986.0
2019-10-07 12:20:00,174.97,175.11,174.97,175.09,19537.0,168.0262,168.1606,168.0262,168.1414,19537.0
2019-10-07 12:25:00,175.09,175.1,174.74,174.74,26985.0,168.1414,168.151,167.8053,167.8053,26985.0
2019-10-07 12:30:00,174.75,174.76,174.67,174.74,15446.0,167.8149,167.8245,167.7381,167.8053,15446.0
2019-10-07 12:35:00,174.75,174.91,174.74,174.85,16324.0,167.8149,167.9686,167.8053,167.911,16324.0
2019-10-07 12:40:00,174.88,174.96,174.86,174.9,14888.0,167.9398,168.0166,167.9206,167.959,14888.0
2019-10-07 12:45:00,174.91,175.08,174.85,175.08,16904.0,167.9686,168.1318,167.911,168.1318,16904.0
2019-10-07 12:50:00,175.08,175.08,174.87,174.91,17879.0,168.1318,168.1318,167.9302,167.9686,17879.0
2019-10-07 12:55:00,174.9,174.92,174.74,174.74,15102.0,167.959,167.9782,167.8053,167.8053,15102.0
2019-10-07 13:00:00,174.74,174.89,174.72,174.88,22362.0,167.8053,167.9494,167.7861,167.9398,22362.0
2019-10-07 13:05:00,174.88,174.88,174.54,174.54,17902.0,167.9398,167.9398,167.6133,167.6133,17902.0
2019-10-07 13:10:00,174.55,174.64,174.51,174.56,16031.0,167.6229,167.7093,167.5845,167.6325,16031.0
2019-10-07 13:15:00,174.56,174.71,174.47,174.63,19480.0,167.6325,167.7765,167.546,167.6997,19480.0
2019-10-07 13:20:00,174.63,174.9,174.63,174.8,24231.0,167.6997,167.959,167.6997,167.8629,24231.0
2019-10-07 13:25:00,174.78,174.82,174.71,174.73,10806.0,167.8437,167.8822,167.7765,167.7957,10806.0
2019-10-07 13:30:00,174.71,175.57,174.71,175.25,72974.0,167.7765,168.6024,167.7765,168.2951,72974.0
2019-10-07 13:35:00,175.24,175.69,175.15,175.6,56255.0,168.2855,168.7176,168.1991,168.6312,56255.0
2019-10-07 13:40:00,175.63,175.63,175.48,175.56,16535.0,168.66,168.66,168.516,168.5928,16535.0
2019-10-07 13:45:00,175.58,175.62,175.47,175.49,23653.0,168.612,168.6504,168.5064,168.5256,23653.0
2019-10-07 13:50:00,175.52,175.55,175.44,175.53,10843.0,168.5544,168.5832,168.4775,168.564,10843.0
2019-10-07 13:55:00,175.52,175.58,175.44,175.55,16068.0,168.5544,168.612,168.4775,168.5832,16068.0
2019-10-07 14:00:00,175.55,175.59,175.48,175.48,27361.0,168.5832,168.6216,168.516,168.516,27361.0
2019-10-07 14:05:00,175.47,175.53,175.24,175.35,35894.0,168.5064,168.564,168.2855,168.3911,35894.0
2019-10-07 14:10:00,175.34,175.39,175.14,175.28,19601.0,168.3815,168.4295,168.1895,168.3239,19601.0
2019-10-07 14:15:00,175.33,175.34,175.2,175.3,22489.0,168.3719,168.3815,168.2471,168.3431,22489.0
2019-10-07 14:20:00,175.29,175.3,175.11,175.24,19732.0,168.3335,168.3431,168.1606,168.2855,19732.0
2019-10-07 14:25:00,175.24,175.32,175.19,175.29,17546.0,168.2855,168.3623,168.2375,168.3335,17546.0
2019-10-07 14:30:00,175.29,175.29,175.0,175.05,24248.0,168.3335,168.3335,168.055,168.103,24248.0
2019-10-07 14:35:00,175.06,175.15,174.97,175.15,28774.0,168.1126,168.1991,168.0262,168.1991,28774.0
2019-10-07 14:40:00,175.15,175.18,174.97,175.14,22934.0,168.1991,168.2279,168.0262,168.1895,22934.0
2019-10-07 14:45:00,175.13,175.19,175.02,175.11,21063.0,168.1798,168.2375,168.0742,168.1606,21063.0
2019-10-07 14:50:00,175.1,175.15,174.88,174.9,59828.0,168.151,168.1991,167.9398,167.959,59828.0
2019-10-07 14:55:00,174.91,175.12,174.9,175.05,26320.0,167.9686,168.1702,167.959,168.103,26320.0
2019-10-07 15:00:00,175.06,175.15,174.98,175.06,26291.0,168.1126,168.1991,168.0358,168.1126,26291.0
2019-10-07 15:05:00,175.09,175.23,175.06,175.19,22010.0,168.1414,168.2759,168.1126,168.2375,22010.0
2019-10-07 15:10:00,175.2,175.36,175.04,175.29,29235.0,168.2471,168.4007,168.0934,168.3335,29235.0
2019-10-07 15:15:00,175.27,175.37,175.26,175.33,31140.0,168.3143,168.4103,168.3047,168.3719,31140.0
2019-10-07 15:20:00,175.35,175.36,175.19,175.33,25561.0,168.3911,168.4007,168.2375,168.3719,25561.0
2019-10-07 15:25:00,175.32,175.53,175.32,175.41,22745.0,168.3623,168.564,168.3623,168.4487,22745.0
2019-10-07 15:30:00,175.41,175.42,175.08,175.1,32823.0,168.4487,168.4583,168.1318,168.151,32823.0
2019-10-07 15:35:00,175.11,175.21,175.08,175.21,34414.0,168.1606,168.2567,168.1318,168.2567,34414.0
2019-10-07 15:40:00,175.25,175.25,174.99,175.07,64333.0,168.2951,168.2951,168.0454,168.1222,64333.0
2019-10-07 15:45:00,175.07,175.21,175.05,175.11,62357.0,168.1222,168.2567,168.103,168.1606,62357.0
2019-10-07 15:50:00,175.08,175.1,174.78,174.81,155700.0,168.1318,168.151,167.8437,167.8725,155700.0
2019-10-07 15:55:00,174.83,175.07,174.82,174.87,342376.0,167.8918,168.1222,167.8822,167.9302,342376.0
2019-10-08 09:30:00,173.57,174.18,173.37,174.04,204027.0,166.6818,167.2676,166.4897,167.1331,204027.0
2019-10-08 09:35:00,174.03,174.07,172.92,173.07,118262.0,167.1235,167.1619,166.0576,166.2016,118262.0
2019-10-08 09:40:00,173.05,173.47,173.03,173.31,89012.0,166.1824,166.5857,166.1632,166.4321,89012.0
2019-10-08 09:45:00,173.27,173.57,173.11,173.27,51818.0,166.3937,166.6818,166.24,166.3937,51818.0
2019-10-08 09:50:00,173.25,173.25,172.79,173.18,51527.0,166.3745,166.3745,165.9327,166.3072,51527.0
2019-10-08 09:55:00,173.09,173.14,172.74,172.74,34728.0,166.2208,166.2688,165.8847,165.8847,34728.0
2019-10-08 10:00:00,172.75,172.85,172.36,172.56,75489.0,165.8943,165.9903,165.5198,165.7118,75489.0
2019-10-08 10:05:00,172.57,172.6,172.18,172.32,69795.0,165.7214,165.7503,165.3469,165.4814,69795.0
2019-10-08 10:10:00,172.29,172.43,171.88,172.4,63200.0,165.4526,165.587,165.0588,165.5582,63200.0
2019-10-08 10:15:00,172.4,172.71,172.29,172.71,50144.0,165.5582,165.8559,165.4526,165.8559,50144.0
2019-10-08 10:20:00,172.69,172.78,172.44,172.61,54903.0,165.8367,165.9231,165.5966,165.7599,54903.0
2019-10-08 10:25:00,172.6,172.67,172.54,172.62,46737.0,165.7503,165.8175,165.6926,165.7695,46737.0
2019-10-08 10:30:00,172.61,172.83,172.5,172.53,49578.0,165.7599,165.9711,165.6542,165.683,49578.0
2019-10-08 10:35:00,172.53,173.12,172.47,173.08,75921.0,165.683,166.2496,165.6254,166.2112,75921.0
2019-10-08 10:40:00,173.07,173.29,173.05,173.22,52719.0,166.2016,166.4129,166.1824,166.3456,52719.0
2019-10-08 10:45:00,173.23,173.27,172.92,173.09,39026.0,166.3553,166.3937,166.0576,166.2208,39026.0
2019-10-08 10:50:00,173.07,173.21,173.01,173.13,41900.0,166.2016,166.336,166.144,166.2592,41900.0
2019-10-08 10:55:00,173.11,173.53,173.11,173.49,46603.0,166.24,166.6433,166.24,166.6049,46603.0
2019-10-08 11:00:00,173.47,173.59,173.32,173.5,50206.0,166.5857,166.701,166.4417,166.6145,50206.0
2019-10-08 11:05:00,173.49,173.55,173.13,173.14,37109.0,166.6049,166.6626,166.2592,166.2688,37109.0
2019-10-08 11:10:00,173.13,173.36,173.1,173.33,26013.0,166.2592,166.4801,166.2304,166.4513,26013.0
2019-10-08 11:15:00,173.33,173.68,173.28,173.49,35470.0,166.4513,166.7874,166.4033,166.6049,35470.0
2019-10-08 11:20:00,173.46,173.48,173.13,173.33,50838.0,166.5761,166.5953,166.2592,166.4513,50838.0
2019-10-08 11:25:00,173.32,173.32,173.07,173.09,26349.0,166.4417,166.4417,166.2016,166.2208,26349.0
2019-10-08 11:30:00,173.1,173.2,172.87,172.98,62112.0,166.2304,166.3264,166.0095,166.1152,62112.0
2019-10-08 11:35:00,172.97,173.34,172.95,173.22,31363.0,166.1056,166.4609,166.0864,166.3456,31363.0
2019-10-08 11:40:00,173.26,173.31,173.0,173.12,19349.0,166.3841,166.4321,166.1344,166.2496,19349.0
2019-10-08 11:45:00,173.09,173.22,172.94,173.0,21384.0,166.2208,166.3456,166.0768,166.1344,21384.0
2019-10-08 11:50:00,173.01,173.2,173.0,173.18,16278.0,166.144,166.3264,166.1344,166.3072,16278.0
2019-10-08 11:55:00,173.15,173.28,173.05,173.15,17053.0,166.2784,166.4033,166.1824,166.2784,17053.0
2019-10-08 12:00:00,173.15,173.24,173.08,173.16,20053.0,166.2784,166.3649,166.2112,166.288,20053.0
2019-10-08 12:05:00,173.11,173.36,173.05,173.33,18234.0,166.24,166.4801,166.1824,166.4513,18234.0
2019-10-08 12:10:00,173.34,173.46,173.28,173.46,13625.0,166.4609,166.5761,166.4033,166.5761,13625.0
2019-10-08 12:15:00,173.44,173.57,173.44,173.54,17236.0,166.5569,166.6818,166.5569,166.653,17236.0
2019-10-08 12:20:00,173.55,173.73,173.55,173.63,16053.0,166.6626,166.8354,166.6626,166.7394,16053.0
2019-10-08 12:25:00,173.67,173.73,173.59,173.6,11196.0,166.7778,166.8354,166.701,166.7106,11196.0
2019-10-08 12:30:00,173.55,173.57,173.43,173.48,10242.0,166.6626,166.6818,166.5473,166.5953,10242.0
2019-10-08 12:35:00,173.54,173.54,173.4,173.42,12433.0,166.653,166.653,166.5185,166.5377,12433.0
2019-10-08 12:40:00,173.42,173.81,173.41,173.75,29090.0,166.5377,166.9122,166.5281,166.8546,29090.0
2019-10-08 12:45:00,173.76,174.4,173.74,173.95,47620.0,166.8642,167.4788,166.845,167.0467,47620.0
2019-10-08 12:50:00,173.95,174.0,173.83,173.87,29816.0,167.0467,167.0947,166.9314,166.9699,29816.0
2019-10-08 12:55:00,173.88,173.91,173.73,173.79,25517.0,166.9795,167.0083,166.8354,166.893,25517.0
2019-10-08 13:00:00,173.79,173.84,173.64,173.65,18012.0,166.893,166.941,166.749,166.7586,18012.0
2019-10-08 13:05:00,173.67,173.71,173.56,173.56,16525.0,166.7778,166.8162,166.6722,166.6722,16525.0
2019-10-08 13:10:00,173.56,173.63,173.46,173.58,13529.0,166.6722,166.7394,166.5761,166.6914,13529.0
2019-10-08 13:15:00,173.6,173.71,173.55,173.7,11394.0,166.7106,166.8162,166.6626,166.8066,11394.0
2019-10-08 13:20:00,173.75,173.93,173.73,173.91,22856.0,166.8546,167.0275,166.8354,167.0083,22856.0
2019-10-08 13:25:00,173.91,174.05,173.86,173.99,31778.0,167.0083,167.1427,166.9603,167.0851,31778.0
2019-10-08 13:30:00,173.99,174.08,173.97,173.99,23229.0,167.0851,167.1715,167.0659,167.0851,23229.0
2019-10-08 13:35:00,174.0,174.0,173.78,173.92,17011.0,167.0947,167.0947,166.8834,167.0179,17011.0
2019-10-08 13:40:00,173.94,174.07,173.93,174.06,13091.0,167.0371,167.1619,167.0275,167.1523,13091.0
2019-10-08 13:45:00,174.06,174.18,174.04,174.17,25678.0,167.1523,167.2676,167.1331,167.2579,25678.0
2019-10-08 13:50:00,174.17,174.17,173.94,173.99,28882.0,167.2579,167.2579,167.0371,167.0851,28882.0
2019-10-08 13:55:00,173.98,173.98,173.83,173.84,20256.0,167.0755,167.0755,166.9314,166.941,20256.0
2019-10-08 14:00:00,173.84,173.91,173.54,173.63,29208.0,166.941,167.0083,166.653,166.7394,29208.0
2019-10-08 14:05:00,173.63,173.86,173.61,173.8,23692.0,166.7394,166.9603,166.7202,166.9026,23692.0
2019-10-08 14:10:00,173.8,173.81,173.66,173.8,20265.0,166.9026,166.9122,166.7682,166.9026,20265.0
2019-10-08 14:15:00,173.81,173.88,173.73,173.82,24169.0,166.9122,166.9795,166.8354,166.9218,24169.0
2019-10-08 14:20:00,173.86,174.0,173.83,173.97,18441.0,166.9603,167.0947,166.9314,167.0659,18441.0
2019-10-08 14:25:00,173.99,174.09,173.95,173.99,23206.0,167.0851,167.1811,167.0467,167.0851,23206.0
2019-10-08 14:30:00,173.96,174.4,173.95,174.26,43485.0,167.0563,167.4788,167.0467,167.3444,43485.0
2019-10-08 14:35:00,174.26,174.49,174.22,174.31,29676.0,167.3444,167.5652,167.306,167.3924,29676.0
2019-10-08 14:40:00,174.31,174.4,174.23,174.34,20020.0,167.3924,167.4788,167.3156,167.4212,20020.0
2019-10-08 14:45:00,174.35,174.65,174.27,174.61,30195.0,167.4308,167.7189,167.354,167.6805,30195.0
2019-10-08 14:50:00,174.63,174.64,174.34,174.34,26751.0,167.6997,167.7093,167.4212,167.4212,26751.0
2019-10-08 14:55:00,174.34,174.49,173.11,173.84,92791.0,167.4212,167.5652,166.24,166.941,92791.0
2019-10-08 15:00:00,173.86,174.2,173.41,173.45,52616.0,166.9603,167.2868,166.5281,166.5665,52616.0
2019-10-08 15:05:00,173.46,173.6,173.35,173.37,27876.0,166.5761,166.7106,166.4705,166.4897,27876.0
2019-10-08 15:10:00,173.39,173.42,173.16,173.4,30418.0,166.5089,166.5377,166.288,166.5185,30418.0
2019-10-08 15:15:00,173.35,173.62,173.25,173.56,20036.0,166.4705,166.7298,166.3745,166.6722,20036.0
2019-10-08 15:20:00,173.53,173.82,173.49,173.55,23688.0,166.6433,166.9218,166.6049,166.6626,23688.0
2019-10-08 15:25:00,173.49,173.71,173.48,173.6,31394.0,166.6049,166.8162,166.5953,166.7106,31394.0
2019-10-08 15:30:00,173.59,173.77,173.49,173.52,27587.0,166.701,166.8738,166.6049,166.6337,27587.0
2019-10-08 15:35:00,173.51,173.54,173.1,173.14,52764.0,166.6241,166.653,166.2304,166.2688,52764.0
2019-10-08 15:40:00,173.12,173.15,172.74,172.81,68858.0,166.2496,166.2784,165.8847,165.9519,68858.0
2019-10-08 15:45:00,172.82,172.92,172.55,172.62,65317.0,165.9615,166.0576,165.7022,165.7695,65317.0
2019-10-08 15:50:00,172.6,172.87,172.54,172.65,84703.0,165.7503,166.0095,165.6926,165.7983,84703.0
2019-10-08 15:55:00,172.63,172.7,172.35,172.41,212519.0,165.7791,165.8463,165.5102,165.5678,212519.0
2019-10-09 09:30:00,174.11,174.3,173.64,173.7,114955.0,167.2003,167.3828,166.749,166.8066,114955.0
2019-10-09 09:35:00,173.66,174.1,173.63,174.07,65046.0,166.7682,167.1907,166.7394,167.1619,65046.0
2019-10-09 09:40:00,174.11,174.61,174.1,174.3,69751.0,167.2003,167.6805,167.1907,167.3828,69751.0
2019-10-09 09:45:00,174.33,174.74,174.31,174.61,57165.0,167.4116,167.8053,167.3924,167.6805,57165.0
2019-10-09 09:50:00,174.63,174.69,174.12,174.4,35525.0,167.6997,167.7573,167.2099,167.4788,35525.0
2019-10-09 09:55:00,174.38,174.67,174.38,174.62,53225.0,167.4596,167.7381,167.4596,167.6901,53225.0
2019-10-09 10:00:00,174.62,174.88,174.46,174.73,48859.0,167.6901,167.9398,167.5364,167.7957,48859.0
2019-10-09 10:05:00,174.74,174.89,174.67,174.81,32563.0,167.8053,167.9494,167.7381,167.8725,32563.0
2019-10-09 10:10:00,174.82,174.88,174.53,174.61,32012.0,167.8822,167.9398,167.6037,167.6805,32012.0
2019-10-09 10:15:00,174.62,174.92,174.54,174.9,34446.0,167.6901,167.9782,167.6133,167.959,34446.0
2019-10-09 10:20:00,174.89,175.22,174.89,174.97,56575.0,167.9494,168.2663,167.9494,168.0262,56575.0
2019-10-09 10:25:00,174.98,174.99,174.83,174.94,27712.0,168.0358,168.0454,167.8918,167.9974,27712.0
2019-10-09 10:30:00,174.97,175.13,174.83,174.93,24268.0,168.0262,168.1798,167.8918,167.9878,24268.0
2019-10-09 10:35:00,174.84,175.05,174.74,175.02,25967.0,167.9014,168.103,167.8053,168.0742,25967.0
2019-10-09 10:40:00,175.04,175.22,174.97,175.17,31760.0,168.0934,168.2663,168.0262,168.2183,31760.0
2019-10-09 10:45:00,175.21,175.37,175.21,175.29,25767.0,168.2567,168.4103,168.2567,168.3335,25767.0
2019-10-09 10:50:00,175.27,175.28,174.98,175.12,19075.0,168.3143,168.3239,168.0358,168.1702,19075.0
2019-10-09 10:55:00,175.11,175.31,175.03,175.29,18286.0,168.1606,168.3527,168.0838,168.3335,18286.0
2019-10-09 11:00:00,175.3,175.38,174.89,175.05,35139.0,168.3431,168.4199,167.9494,168.103,35139.0
2019-10-09 11:05:00,175.03,175.1,174.86,174.93,24105.0,168.0838,168.151,167.9206,167.9878,24105.0
2019-10-09 11:10:00,174.96,175.0,174.67,174.79,27032.0,168.0166,168.055,167.7381,167.8533,27032.0
2019-10-09 11:15:00,174.78,175.12,174.72,174.98,22911.0,167.8437,168.1702,167.7861,168.0358,22911.0
2019-10-09 11:20:00,174.97,175.0,174.83,174.87,29135.0,168.0262,168.055,167.8918,167.9302,29135.0
2019-10-09 11:25:00,174.92,174.92,174.65,174.73,21562.0,167.9782,167.9782,167.7189,167.7957,21562.0
2019-10-09 11:30:00,174.74,175.05,174.74,175.05,23712.0,167.8053,168.103,167.8053,168.103,23712.0
2019-10-09 11:35:00,175.04,175.17,174.9,175.1,19876.0,168.0934,168.2183,167.959,168.151,19876.0
2019-10-09 11:40:00,175.08,175.25,175.06,175.18,23312.0,168.1318,168.2951,168.1126,168.2279,23312.0
2019-10-09 11:45:00,175.2,175.45,175.2,175.42,32750.0,168.2471,168.4872,168.2471,168.4583,32750.0
2019-10-09 11:50:00,175.42,175.53,175.39,175.39,22993.0,168.4583,168.564,168.4295,168.4295,22993.0
2019-10-09 11:55:00,175.4,175.45,175.29,175.4,21508.0,168.4391,168.4872,168.3335,168.4391,21508.0
2019-10-09 12:00:00,175.42,175.46,175.37,175.45,16275.0,168.4583,168.4968,168.4103,168.4872,16275.0
2019-10-09 12:05:00,175.46,175.53,175.4,175.47,27552.0,168.4968,168.564,168.4391,168.5064,27552.0
2019-10-09 12:10:00,175.47,175.53,175.4,175.51,18381.0,168.5064,168.564,168.4391,168.5448,18381.0
2019-10-09 12:15:00,175.53,175.53,175.39,175.41,16954.0,168.564,168.564,168.4295,168.4487,16954.0
2019-10-09 12:20:00,175.41,175.54,175.41,175.51,14144.0,168.4487,168.5736,168.4487,168.5448,14144.0
2019-10-09 12:25:00,175.52,175.58,175.47,175.48,27791.0,168.5544,168.612,168.5064,168.516,27791.0
2019-10-09 12:30:00,175.52,175.62,175.51,175.62,19277.0,168.5544,168.6504,168.5448,168.6504,19277.0
2019-10-09 12:35:00,175.6,175.76,175.6,175.72,34157.0,168.6312,168.7848,168.6312,168.7464,34157.0
2019-10-09 12:40:00,175.73,175.73,175.6,175.66,18236.0,168.756,168.756,168.6312,168.6888,18236.0
2019-10-09 12:45:00,175.66,175.66,175.45,175.49,29538.0,168.6888,168.6888,168.4872,168.5256,29538.0
2019-10-09 12:50:00,175.51,175.51,175.36,175.42,12310.0,168.5448,168.5448,168.4007,168.4583,12310.0
2019-10-09 12:55:00,175.41,175.74,175.41,175.74,18285.0,168.4487,168.7656,168.4487,168.7656,18285.0
2019-10-09 13:00:00,175.75,175.99,175.73,175.77,47673.0,168.7752,169.0057,168.756,168.7945,47673.0
2019-10-09 13:05:00,175.77,175.77,175.6,175.64,19840.0,168.7945,168.7945,168.6312,168.6696,19840.0
2019-10-09 13:10:00,175.63,175.64,175.47,175.51,20200.0,168.66,168.6696,168.5064,168.5448,20200.0
2019-10-09 13:15:00,175.49,175.53,175.29,175.29,17709.0,168.5256,168.564,168.3335,168.3335,17709.0
2019-10-09 13:20:00,175.29,175.36,175.27,175.3,22853.0,168.3335,168.4007,168.3143,168.3431,22853.0
2019-10-09 13:25:00,175.28,175.42,175.28,175.34,14959.0,168.3239,168.4583,168.3239,168.3815,14959.0
2019-10-09 13:30:00,175.36,175.42,175.23,175.39,27759.0,168.4007,168.4583,168.2759,168.4295,27759.0
2019-10-09 13:35:00,175.38,175.45,175.34,175.39,24989.0,168.4199,168.4872,168.3815,168.4295,24989.0
2019-10-09 13:40:00,175.39,175.45,175.32,175.33,22481.0,168.4295,168.4872,168.3623,168.3719,22481.0
2019-10-09 13:45:00,175.33,175.49,175.31,175.47,31479.0,168.3719,168.5256,168.3527,168.5064,31479.0
2019-10-09 13:50:00,175.46,175.55,175.44,175.51,23776.0,168.4968,168.5832,168.4775,168.5448,23776.0
2019-10-09 13:55:00,175.51,175.53,175.37,175.37,17767.0,168.5448,168.564,168.4103,168.4103,17767.0
2019-10-09 14:00:00,175.4,175.5,175.28,175.29,23492.0,168.4391,168.5352,168.3239,168.3335,23492.0
2019-10-09 14:05:00,175.32,175.51,175.31,175.45,11147.0,168.3623,168.5448,168.3527,168.4872,11147.0
2019-10-09 14:10:00,175.46,175.55,175.39,175.48,17717.0,168.4968,168.5832,168.4295,168.516,17717.0
2019-10-09 14:15:00,175.47,175.62,175.46,175.57,30298.0,168.5064,168.6504,168.4968,168.6024,30298.0
2019-10-09 14:20:00,175.55,175.64,175.51,175.51,16896.0,168.5832,168.6696,168.5448,168.5448,16896.0
2019-10-09 14:25:00,175.53,175.54,175.4,175.4,22400.0,168.564,168.5736,168.4391,168.4391,22400.0
2019-10-09 14:30:00,175.4,175.51,175.4,175.42,39258.0,168.4391,168.5448,168.4391,168.4583,39258.0
2019-10-09 14:35:00,175.44,175.55,175.42,175.54,54032.0,168.4775,168.5832,168.4583,168.5736,54032.0
2019-10-09 14:40:00,175.54,175.56,175.32,175.43,77324.0,168.5736,168.5928,168.3623,168.4679,77324.0
2019-10-09 14:45:00,175.43,175.46,175.34,175.39,85755.0,168.4679,168.4968,168.3815,168.4295,85755.0
2019-10-09 14:50:00,175.4,175.57,175.34,175.57,103783.0,168.4391,168.6024,168.3815,168.6024,103783.0
2019-10-09 14:55:00,175.58,175.59,175.34,175.42,85294.0,168.612,168.6216,168.3815,168.4583,85294.0
2019-10-09 15:00:00,175.41,175.53,175.35,175.36,63810.0,168.4487,168.564,168.3911,168.4007,63810.0
2019-10-09 15:05:00,175.36,175.47,175.34,175.43,60156.0,168.4007,168.5064,168.3815,168.4679,60156.0
2019-10-09 15:10:00,175.42,175.46,175.35,175.37,30533.0,168.4583,168.4968,168.3911,168.4103,30533.0
2019-10-09 15:15:00,175.4,175.48,175.38,175.48,39899.0,168.4391,168.516,168.4199,168.516,39899.0
2019-10-09 15:20:00,175.48,175.48,175.39,175.41,32185.0,168.516,168.516,168.4295,168.4487,32185.0
2019-10-09 15:25:00,175.41,175.44,175.33,175.42,41624.0,168.4487,168.4775,168.3719,168.4583,41624.0
2019-10-09 15:30:00,175.43,175.5,175.39,175.41,30475.0,168.4679,168.5352,168.4295,168.4487,30475.0
2019-10-09 15:35:00,175.39,175.47,175.37,175.44,43549.0,168.4295,168.5064,168.4103,168.4775,43549.0
2019-10-09 15:40:00,175.43,175.49,174.74,174.75,103348.0,168.4679,168.5256,167.8053,167.8149,103348.0
2019-10-09 15:45:00,174.72,174.96,174.67,174.74,65325.0,167.7861,168.0166,167.7381,167.8053,65325.0
2019-10-09 15:50:00,174.77,175.08,174.76,175.08,90639.0,167.8341,168.1318,167.8245,168.1318,90639.0
2019-10-09 15:55:00,175.07,175.14,174.74,174.9,240684.0,168.1222,168.1895,167.8053,167.959,240684.0
2019-10-10 09:30:00,174.23,174.89,173.59,174.89,229069.0,167.3156,167.9494,166.701,167.9494,229069.0
2019-10-10 09:35:00,174.91,174.99,174.34,174.91,102536.0,167.9686,168.0454,167.4212,167.9686,102536.0
2019-10-10 09:40:00,174.92,174.93,174.53,174.77,47892.0,167.9782,167.9878,167.6037,167.8341,47892.0
2019-10-10 09:45:00,174.74,174.93,174.54,174.88,100215.0,167.8053,167.9878,167.6133,167.9398,100215.0
2019-10-10 09:50:00,174.87,175.25,174.7,174.78,115517.0,167.9302,168.2951,167.7669,167.8437,115517.0
2019-10-10 09:55:00,174.79,175.29,174.78,175.11,38132.0,167.8533,168.3335,167.8437,168.1606,38132.0
2019-10-10 10:00:00,175.15,175.32,174.95,174.96,81003.0,168.1991,168.3623,168.007,168.0166,81003.0
2019-10-10 10:05:00,174.99,175.05,174.6,174.62,55163.0,168.0454,168.103,167.6709,167.6901,55163.0
2019-10-10 10:10:00,174.61,174.74,174.33,174.56,51564.0,167.6805,167.8053,167.4116,167.6325,51564.0
2019-10-10 10:15:00,174.56,174.89,174.56,174.83,54772.0,167.6325,167.9494,167.6325,167.8918,54772.0
2019-10-10 10:20:00,174.84,175.01,174.78,174.94,51500.0,167.9014,168.0646,167.8437,167.9974,51500.0
2019-10-10 10:25:00,174.92,174.95,174.76,174.9,21563.0,167.9782,168.007,167.8245,167.959,21563.0
2019-10-10 10:30:00,174.96,174.99,174.78,174.89,27933.0,168.0166,168.0454,167.8437,167.9494,27933.0
2019-10-10 10:35:00,174.92,174.94,174.82,174.89,26943.0,167.9782,167.9974,167.8822,167.9494,26943.0
2019-10-10 10:40:00,174.9,174.95,174.82,174.9,19681.0,167.959,168.007,167.8822,167.959,19681.0
2019-10-10 10:45:00,174.88,174.93,174.68,174.68,38505.0,167.9398,167.9878,167.7477,167.7477,38505.0
2019-10-10 10:50:00,174.69,175.04,174.67,175.03,54700.0,167.7573,168.0934,167.7381,168.0838,54700.0
2019-10-10 10:55:00,175.08,175.52,175.01,175.45,103212.0,168.1318,168.5544,168.0646,168.4872,103212.0
2019-10-10 11:00:00,175.46,175.5,175.35,175.5,41789.0,168.4968,168.5352,168.3911,168.5352,41789.0
2019-10-10 11:05:00,175.51,175.75,175.51,175.7,44182.0,168.5448,168.7752,168.5448,168.7272,44182.0
2019-10-10 11:10:00,175.71,175.75,175.58,175.67,51538.0,168.7368,168.7752,168.612,168.6984,51538.0
2019-10-10 11:15:00,175.7,175.75,175.59,175.65,28831.0,168.7272,168.7752,168.6216,168.6792,28831.0
2019-10-10 11:20:00,175.66,175.83,175.62,175.81,45905.0,168.6888,168.8521,168.6504,168.8329,45905.0
2019-10-10 11:25:00,175.82,175.85,175.67,175.8,19738.0,168.8425,168.8713,168.6984,168.8233,19738.0
2019-10-10 11:30:00,175.83,175.91,175.69,175.72,25600.0,168.8521,168.9289,168.7176,168.7464,25600.0
2019-10-10 11:35:00,175.69,175.77,175.56,175.68,73537.0,168.7176,168.7945,168.5928,168.708,73537.0
2019-10-10 11:40:00,175.69,175.69,175.44,175.44,33582.0,168.7176,168.7176,168.4775,168.4775,33582.0
2019-10-10 11:45:00,175.49,175.64,175.46,175.55,58321.0,168.5256,168.6696,168.4968,168.5832,58321.0
2019-10-10 11:50:00,175.57,175.64,175.5,175.59,21721.0,168.6024,168.6696,168.5352,168.6216,21721.0
2019-10-10 11:55:00,175.62,175.73,175.6,175.73,21374.0,168.6504,168.756,168.6312,168.756,21374.0
2019-10-10 12:00:00,175.71,175.82,175.68,175.76,25770.0,168.7368,168.8425,168.708,168.7848,25770.0
2019-10-10 12:05:00,175.76,175.82,175.58,175.6,17659.0,168.7848,168.8425,168.612,168.6312,17659.0
2019-10-10 12:10:00,175.58,175.76,175.54,175.58,24348.0,168.612,168.7848,168.5736,168.612,24348.0
2019-10-10 12:15:00,175.6,175.66,175.56,175.58,14205.0,168.6312,168.6888,168.5928,168.612,14205.0
2019-10-10 12:20:00,175.57,175.61,175.46,175.5,19982.0,168.6024,168.6408,168.4968,168.5352,19982.0
2019-10-10 12:25:00,175.47,175.47,175.26,175.32,26606.0,168.5064,168.5064,168.3047,168.3623,26606.0
2019-10-10 12:30:00,175.29,175.32,174.83,174.92,30244.0,168.3335,168.3623,167.8918,167.9782,30244.0
2019-10-10 12:35:00,174.94,175.02,174.84,174.87,25729.0,167.9974,168.0742,167.9014,167.9302,25729.0
2019-10-10 12:40:00,174.87,174.95,174.83,174.92,26043.0,167.9302,168.007,167.8918,167.9782,26043.0
2019-10-10 12:45:00,174.92,175.21,174.91,175.16,55006.0,167.9782,168.2567,167.9686,168.2087,55006.0
2019-10-10 12:50:00,175.18,175.21,175.06,175.08,11122.0,168.2279,168.2567,168.1126,168.1318,11122.0
2019-10-10 12:55:00,175.08,175.3,175.01,175.25,19726.0,168.1318,168.3431,168.0646,168.2951,19726.0
2019-10-10 13:00:00,175.25,175.33,175.17,175.26,14944.0,168.2951,168.3719,168.2183,168.3047,14944.0
2019-10-10 13:05:00,175.24,175.4,175.19,175.25,21050.0,168.2855,168.4391,168.2375,168.2951,21050.0
2019-10-10 13:10:00,175.27,175.28,175.12,175.19,17934.0,168.3143,168.3239,168.1702,168.2375,17934.0
2019-10-10 13:15:00,175.16,175.2,175.08,175.14,12781.0,168.2087,168.2471,168.1318,168.1895,12781.0
2019-10-10 13:20:00,175.19,175.28,175.16,175.21,13730.0,168.2375,168.3239,168.2087,168.2567,13730.0
2019-10-10 13:25:00,175.23,175.3,175.17,175.19,10486.0,168.2759,168.3431,168.2183,168.2375,10486.0
2019-10-10 13:30:00,175.17,175.17,174.86,174.96,21336.0,168.2183,168.2183,167.9206,168.0166,21336.0
2019-10-10 13:35:00,174.98,175.08,174.96,175.03,16762.0,168.0358,168.1318,168.0166,168.0838,16762.0
2019-10-10 13:40:00,175.07,175.15,174.97,175.08,41990.0,168.1222,168.1991,168.0262,168.1318,41990.0
2019-10-10 13:45:00,175.08,175.21,175.03,175.18,15988.0,168.1318,168.2567,168.0838,168.2279,15988.0
2019-10-10 13:50:00,175.19,175.27,175.16,175.18,17825.0,168.2375,168.3143,168.2087,168.2279,17825.0
2019-10-10 13:55:00,175.17,175.47,175.16,175.26,33347.0,168.2183,168.5064,168.2087,168.3047,33347.0
2019-10-10 14:00:00,175.29,175.3,175.13,175.18,18629.0,168.3335,168.3431,168.1798,168.2279,18629.0
2019-10-10 14:05:00,175.18,175.29,174.31,174.54,61144.0,168.2279,168.3335,167.3924,167.6133,61144.0
2019-10-10 14:10:00,174.57,174.98,174.4,174.91,27918.0,167.6421,168.0358,167.4788,167.9686,27918.0
2019-10-10 14:15:00,174.94,175.08,174.9,175.01,19154.0,167.9974,168.1318,167.959,168.0646,19154.0
2019-10-10 14:20:00,175.03,175.13,174.88,174.88,17472.0,168.0838,168.1798,167.9398,167.9398,17472.0
2019-10-10 14:25:00,174.93,175.01,174.77,174.97,15445.0,167.9878,168.0646,167.8341,168.0262,15445.0
2019-10-10 14:30:00,174.96,175.23,174.91,175.18,17386.0,168.0166,168.2759,167.9686,168.2279,17386.0
2019-10-10 14:35:00,175.22,175.22,175.04,175.04,30392.0,168.2663,168.2663,168.0934,168.0934,30392.0
2019-10-10 14:40:00,175.05,175.05,174.67,174.79,26230.0,168.103,168.103,167.7381,167.8533,26230.0
2019-10-10 14:45:00,174.77,174.97,174.75,174.92,20484.0,167.8341,168.0262,167.8149,167.9782,20484.0
2019-10-10 14:50:00,174.91,175.03,174.72,174.79,18926.0,167.9686,168.0838,167.7861,167.8533,18926.0
2019-10-10 14:55:00,174.83,174.95,174.76,174.91,21561.0,167.8918,168.007,167.8245,167.9686,21561.0
2019-10-10 15:00:00,174.91,175.06,174.84,174.93,20732.0,167.9686,168.1126,167.9014,167.9878,20732.0
2019-10-10 15:05:00,174.97,175.01,174.9,174.97,37289.0,168.0262,168.0646,167.959,168.0262,37289.0
2019-10-10 15:10:00,174.94,175.04,174.83,174.95,26441.0,167.9974,168.0934,167.8918,168.007,26441.0
2019-10-10 15:15:00,174.96,175.02,174.83,174.98,23176.0,168.0166,168.0742,167.8918,168.0358,23176.0
2019-10-10 15:20:00,175.01,175.08,174.87,175.03,35265.0,168.0646,168.1318,167.9302,168.0838,35265.0
2019-10-10 15:25:00,175.03,175.07,174.93,175.05,60983.0,168.0838,168.1222,167.9878,168.103,60983.0
2019-10-10 15:30:00,175.08,175.17,175.01,175.03,38109.0,168.1318,168.2183,168.0646,168.0838,38109.0
2019-10-10 15:35:00,175.05,175.13,174.9,174.92,35909.0,168.103,168.1798,167.959,167.9782,35909.0
2019-10-10 15:40:00,174.92,174.97,174.82,174.87,37974.0,167.9782,168.0262,167.8822,167.9302,37974.0
2019-10-10 15:45:00,174.83,175.01,174.8,174.97,66214.0,167.8918,168.0646,167.8629,168.0262,66214.0
2019-10-10 15:50:00,174.95,175.15,174.89,174.9,98613.0,168.007,168.1991,167.9494,167.959,98613.0
2019-10-10 15:55:00,174.9,175.01,174.67,175.0,266593.0,167.959,168.0646,167.7381,168.055,266593.0
2019-10-11 09:30:00,176.87,177.68,176.87,177.59,345120.0,169.8508,170.6287,169.8508,170.5422,345120.0
2019-10-11 09:35:00,177.56,178.4,177.55,177.97,196486.0,170.5134,171.3201,170.5038,170.9071,196486.0
2019-10-11 09:40:00,177.99,178.35,177.87,178.17,102286.0,170.9263,171.2721,170.8111,171.0992,102286.0
2019-10-11 09:45:00,178.17,178.6,178.16,178.46,159905.0,171.0992,171.5121,171.0896,171.3777,159905.0
2019-10-11 09:50:00,178.47,178.74,178.47,178.48,130367.0,171.3873,171.6466,171.3873,171.3969,130367.0
2019-10-11 09:55:00,178.49,178.69,178.4,178.65,83401.0,171.4065,171.5986,171.3201,171.5602,83401.0
2019-10-11 10:00:00,178.67,179.04,178.66,178.94,140000.0,171.5794,171.9347,171.5698,171.8386,140000.0
2019-10-11 10:05:00,178.92,178.97,178.73,178.8,51278.0,171.8194,171.8675,171.637,171.7042,51278.0
2019-10-11 10:10:00,178.82,179.2,178.78,179.1,102664.0,171.7234,172.0883,171.685,171.9923,102664.0
2019-10-11 10:15:00,179.08,179.18,178.82,178.98,84038.0,171.9731,172.0691,171.7234,171.8771,84038.0
2019-10-11 10:20:00,178.99,179.04,178.88,179.03,48718.0,171.8867,171.9347,171.781,171.9251,48718.0
2019-10-11 10:25:00,179.03,179.18,179.01,179.13,47155.0,171.9251,172.0691,171.9059,172.0211,47155.0
2019-10-11 10:30:00,179.15,179.18,178.77,178.82,39448.0,172.0403,172.0691,171.6754,171.7234,39448.0
2019-10-11 10:35:00,178.82,178.92,178.36,178.36,39491.0,171.7234,171.8194,171.2817,171.2817,39491.0
2019-10-11 10:40:00,178.37,178.39,178.04,178.07,72067.0,171.2913,171.3105,170.9744,171.0032,72067.0
2019-10-11 10:45:00,178.04,178.21,178.04,178.2,51625.0,170.9744,171.1376,170.9744,171.128,51625.0
2019-10-11 10:50:00,178.2,178.3,178.15,178.26,57853.0,171.128,171.224,171.08,171.1856,57853.0
2019-10-11 10:55:00,178.25,178.47,178.24,178.36,41754.0,171.176,171.3873,171.1664,171.2817,41754.0
2019-10-11 11:00:00,178.36,178.65,178.36,178.47,61461.0,171.2817,171.5602,171.2817,171.3873,61461.0
2019-10-11 11:05:00,178.48,178.51,178.33,178.43,55040.0,171.3969,171.4257,171.2529,171.3489,55040.0
2019-10-11 11:10:00,178.44,178.52,178.37,178.41,51366.0,171.3585,171.4353,171.2913,171.3297,51366.0
2019-10-11 11:15:00,178.41,178.67,178.39,178.6,41396.0,171.3297,171.5794,171.3105,171.5121,41396.0
2019-10-11 11:20:00,178.61,178.73,178.52,178.53,35759.0,171.5217,171.637,171.4353,171.4449,35759.0
2019-10-11 11:25:00,178.54,178.75,178.52,178.75,25168.0,171.4545,171.6562,171.4353,171.6562,25168.0
2019-10-11 11:30:00,178.75,179.0,178.73,178.9,56021.0,171.6562,171.8963,171.637,171.8002,56021.0
2019-10-11 11:35:00,178.88,178.97,178.75,178.75,22060.0,171.781,171.8675,171.6562,171.6562,22060.0
2019-10-11 11:40:00,178.76,178.81,178.61,178.62,39769.0,171.6658,171.7138,171.5217,171.5313,39769.0
2019-10-11 11:45:00,178.65,178.84,178.24,178.38,87511.0,171.5602,171.7426,171.1664,171.3009,87511.0
2019-10-11 11:50:00,178.38,178.4,178.27,178.34,21501.0,171.3009,171.3201,171.1952,171.2625,21501.0
2019-10-11 11:55:00,178.35,178.4,178.22,178.38,30357.0,171.2721,171.3201,171.1472,171.3009,30357.0
2019-10-11 12:00:00,178.37,178.45,178.1,178.24,43752.0,171.2913,171.3681,171.032,171.1664,43752.0
2019-10-11 12:05:00,178.24,178.24,178.01,178.05,29639.0,171.1664,171.1664,170.9456,170.984,29639.0
2019-10-11 12:10:00,178.05,178.2,178.01,178.14,23309.0,170.984,171.128,170.9456,171.0704,23309.0
2019-10-11 12:15:00,178.1,178.14,178.01,178.04,21461.0,171.032,171.0704,170.9456,170.9744,21461.0
2019-10-11 12:20:00,178.02,178.18,177.9,178.06,38687.0,170.9552,171.1088,170.8399,170.9936,38687.0
2019-10-11 12:25:00,178.06,178.07,177.94,178.04,18185.0,170.9936,171.0032,170.8783,170.9744,18185.0
2019-10-11 12:30:00,178.04,178.06,177.05,177.65,55436.0,170.9744,170.9936,170.0237,170.5998,55436.0
2019-10-11 12:35:00,177.65,177.76,177.52,177.54,17790.0,170.5998,170.7055,170.475,170.4942,17790.0
2019-10-11 12:40:00,177.58,177.81,177.45,177.79,25300.0,170.5326,170.7535,170.4078,170.7343,25300.0
2019-10-11 12:45:00,177.8,178.04,177.79,177.97,30641.0,170.7439,170.9744,170.7343,170.9071,30641.0
2019-10-11 12:50:00,177.98,178.23,177.97,178.02,27586.0,170.9167,171.1568,170.9071,170.9552,27586.0
2019-10-11 12:55:00,178.0,178.18,177.98,178.17,22645.0,170.936,171.1088,170.9167,171.0992,22645.0
2019-10-11 13:00:00,178.14,178.26,178.02,178.11,30502.0,171.0704,171.1856,170.9552,171.0416,30502.0
2019-10-11 13:05:00,178.13,178.17,177.84,177.87,26074.0,171.0608,171.0992,170.7823,170.8111,26074.0
2019-10-11 13:10:00,177.86,177.95,177.56,177.56,31814.0,170.8015,170.8879,170.5134,170.5134,31814.0
2019-10-11 13:15:00,177.54,177.67,177.53,177.61,23959.0,170.4942,170.619,170.4846,170.5614,23959.0
2019-10-11 13:20:00,177.63,177.76,177.59,177.71,20773.0,170.5806,170.7055,170.5422,170.6575,20773.0
2019-10-11 13:25:00,177.71,178.43,177.69,177.87,54980.0,170.6575,171.3489,170.6383,170.8111,54980.0
2019-10-11 13:30:00,177.89,178.14,177.75,178.05,18910.0,170.8303,171.0704,170.6959,170.984,18910.0
2019-10-11 13:35:00,178.04,178.15,177.98,178.04,16652.0,170.9744,171.08,170.9167,170.9744,16652.0
2019-10-11 13:40:00,178.05,178.44,178.04,178.4,46676.0,170.984,171.3585,170.9744,171.3201,46676.0
2019-10-11 13:45:00,178.43,178.44,178.3,178.41,23221.0,171.3489,171.3585,171.224,171.3297,23221.0
2019-10-11 13:50:00,178.42,178.45,178.3,178.41,27114.0,171.3393,171.3681,171.224,171.3297,27114.0
2019-10-11 13:55:00,178.42,178.48,178.37,178.39,23073.0,171.3393,171.3969,171.2913,171.3105,23073.0
2019-10-11 14:00:00,178.4,178.42,178.16,178.18,25492.0,171.3201,171.3393,171.0896,171.1088,25492.0
2019-10-11 14:05:00,178.17,178.31,178.15,178.22,20711.0,171.0992,171.2336,171.08,171.1472,20711.0
2019-10-11 14:10:00,178.23,178.25,178.03,178.18,21499.0,171.1568,171.176,170.9648,171.1088,21499.0
2019-10-11 14:15:00,178.17,178.25,178.08,178.2,30382.0,171.0992,171.176,171.0128,171.128,30382.0
2019-10-11 14:20:00,178.19,178.24,178.14,178.22,24185.0,171.1184,171.1664,171.0704,171.1472,24185.0
2019-10-11 14:25:00,178.23,178.38,178.21,178.3,29088.0,171.1568,171.3009,171.1376,171.224,29088.0
2019-10-11 14:30:00,178.31,178.35,178.29,178.32,23064.0,171.2336,171.2721,171.2144,171.2433,23064.0
2019-10-11 14:35:00,178.31,178.34,178.24,178.3,19485.0,171.2336,171.2625,171.1664,171.224,19485.0
2019-10-11 14:40:00,178.31,178.37,178.28,178.34,18713.0,171.2336,171.2913,171.2048,171.2625,18713.0
2019-10-11 14:45:00,178.34,178.44,178.31,178.37,25988.0,171.2625,171.3585,171.2336,171.2913,25988.0
2019-10-11 14:50:00,178.36,178.55,178.33,178.39,31645.0,171.2817,171.4641,171.2529,171.3105,31645.0
2019-10-11 14:55:00,178.37,178.48,178.33,178.46,23577.0,171.2913,171.3969,171.2529,171.3777,23577.0
2019-10-11 15:00:00,178.44,178.51,178.32,178.35,31150.0,171.3585,171.4257,171.2433,171.2721,31150.0
2019-10-11 15:05:00,178.32,178.5,178.32,178.45,28656.0,171.2433,171.4161,171.2433,171.3681,28656.0
2019-10-11 15:10:00,178.45,178.59,178.37,178.56,27345.0,171.3681,171.5025,171.2913,171.4737,27345.0
2019-10-11 15:15:00,178.56,178.56,178.47,178.5,25485.0,171.4737,171.4737,171.3873,171.4161,25485.0
2019-10-11 15:20:00,178.52,178.55,178.41,178.51,36600.0,171.4353,171.4641,171.3297,171.4257,36600.0
2019-10-11 15:25:00,178.49,178.53,178.43,178.46,45456.0,171.4065,171.4449,171.3489,171.3777,45456.0
2019-10-11 15:30:00,178.46,178.49,178.1,178.41,75342.0,171.3777,171.4065,171.032,171.3297,75342.0
2019-10-11 15:35:00,178.43,178.55,178.01,178.49,109695.0,171.3489,171.4641,170.9456,171.4065,109695.0
2019-10-11 15:40:00,178.49,178.56,177.66,177.69,83631.0,171.4065,171.4737,170.6094,170.6383,83631.0
2019-10-11 15:45:00,177.64,177.76,177.26,177.43,92613.0,170.5902,170.7055,170.2253,170.3886,92613.0
2019-10-11 15:50:00,177.38,177.57,177.04,177.08,121844.0,170.3406,170.523,170.0141,170.0525,121844.0
2019-10-11 15:55:00,177.11,177.24,176.85,176.93,387248.0,170.0813,170.2061,169.8316,169.9084,387248.0
2019-10-14 09:30:00,177.38,177.95,177.38,177.53,144411.0,170.3406,170.8879,170.3406,170.4846,144411.0
2019-10-14 09:35:00,177.57,177.92,177.44,177.91,49169.0,170.523,170.8591,170.3982,170.8495,49169.0
2019-10-14 09:40:00,177.95,177.99,177.44,177.54,34565.0,170.8879,170.9263,170.3982,170.4942,34565.0
2019-10-14 09:45:00,177.56,178.09,177.54,178.03,29797.0,170.5134,171.0224,170.4942,170.9648,29797.0
2019-10-14 09:50:00,178.03,178.07,177.77,177.82,38920.0,170.9648,171.0032,170.7151,170.7631,38920.0
2019-10-14 09:55:00,177.84,178.04,177.83,178.01,25373.0,170.7823,170.9744,170.7727,170.9456,25373.0
2019-10-14 10:00:00,178.03,178.42,178.01,178.19,98580.0,170.9648,171.3393,170.9456,171.1184,98580.0
2019-10-14 10:05:00,178.22,178.32,178.09,178.32,31459.0,171.1472,171.2433,171.0224,171.2433,31459.0
2019-10-14 10:10:00,178.29,178.32,178.02,178.02,42783.0,171.2144,171.2433,170.9552,170.9552,42783.0
2019-10-14 10:15:00,178.04,178.05,177.77,177.77,41882.0,170.9744,170.984,170.7151,170.7151,41882.0
2019-10-14 10:20:00,177.78,177.85,177.66,177.79,24787.0,170.7247,170.7919,170.6094,170.7343,24787.0
2019-10-14 10:25:00,177.78,177.95,177.76,177.9,19556.0,170.7247,170.8879,170.7055,170.8399,19556.0
2019-10-14 10:30:00,177.9,178.11,177.89,178.03,27330.0,170.8399,171.0416,170.8303,170.9648,27330.0
2019-10-14 10:35:00,178.04,178.07,177.87,178.07,18217.0,170.9744,171.0032,170.8111,171.0032,18217.0
2019-10-14 10:40:00,178.06,178.17,178.04,178.08,26296.0,170.9936,171.0992,170.9744,171.0128,26296.0
2019-10-14 10:45:00,178.08,178.15,178.0,178.15,25643.0,171.0128,171.08,170.936,171.08,25643.0
2019-10-14 10:50:00,178.15,178.2,178.09,178.14,24316.0,171.08,171.128,171.0224,171.0704,24316.0
2019-10-14 10:55:00,178.13,178.34,178.12,178.3,15042.0,171.0608,171.2625,171.0512,171.224,15042.0
2019-10-14 11:00:00,178.3,178.36,177.84,177.85,27469.0,171.224,171.2817,170.7823,170.7919,27469.0
2019-10-14 11:05:00,177.84,178.1,177.78,178.01,15771.0,170.7823,171.032,170.7247,170.9456,15771.0
2019-10-14 11:10:00,178.01,178.03,177.84,178.02,14468.0,170.9456,170.9648,170.7823,170.9552,14468.0
2019-10-14 11:15:00,177.99,177.99,177.9,177.92,15307.0,170.9263,170.9263,170.8399,170.8591,15307.0
2019-10-14 11:20:00,177.94,177.94,177.72,177.84,24185.0,170.8783,170.8783,170.6671,170.7823,24185.0
2019-10-14 11:25:00,177.82,177.86,177.6,177.7,25755.0,170.7631,170.8015,170.5518,170.6479,25755.0
2019-10-14 11:30:00,177.68,177.78,177.66,177.7,17444.0,170.6287,170.7247,170.6094,170.6479,17444.0
2019-10-14 11:35:00,177.73,177.83,177.7,177.82,18615.0,170.6767,170.7727,170.6479,170.7631,18615.0
2019-10-14 11:40:00,177.84,177.86,177.68,177.71,19887.0,170.7823,170.8015,170.6287,170.6575,19887.0
2019-10-14 11:45:00,177.71,177.76,177.62,177.65,18180.0,170.6575,170.7055,170.571,170.5998,18180.0
2019-10-14 11:50:00,177.65,177.86,177.65,177.82,16255.0,170.5998,170.8015,170.5998,170.7631,16255.0
2019-10-14 11:55:00,177.83,177.87,177.75,177.77,8121.0,170.7727,170.8111,170.6959,170.7151,8121.0
2019-10-14 12:00:00,177.75,177.81,177.53,177.55,16173.0,170.6959,170.7535,170.4846,170.5038,16173.0
2019-10-14 12:05:00,177.55,177.68,177.51,177.67,18044.0,170.5038,170.6287,170.4654,170.619,18044.0
2019-10-14 12:10:00,177.68,177.68,177.37,177.37,14677.0,170.6287,170.6287,170.331,170.331,14677.0
2019-10-14 12:15:00,177.39,177.48,177.34,177.41,10119.0,170.3502,170.4366,170.3021,170.3694,10119.0
2019-10-14 12:20:00,177.41,177.41,177.23,177.37,17564.0,170.3694,170.3694,170.1965,170.331,17564.0
2019-10-14 12:25:00,177.36,177.39,177.26,177.33,27249.0,170.3214,170.3502,170.2253,170.2925,27249.0
2019-10-14 12:30:00,177.33,177.48,177.32,177.44,13776.0,170.2925,170.4366,170.2829,170.3982,13776.0
2019-10-14 12:35:00,177.44,177.52,177.42,177.48,14638.0,170.3982,170.475,170.379,170.4366,14638.0
2019-10-14 12:40:00,177.47,177.47,177.3,177.36,14321.0,170.427,170.427,170.2637,170.3214,14321.0
2019-10-14 12:45:00,177.35,177.48,177.35,177.4,13063.0,170.3117,170.4366,170.3117,170.3598,13063.0
2019-10-14 12:50:00,177.4,177.44,177.33,177.35,16097.0,170.3598,170.3982,170.2925,170.3117,16097.0
2019-10-14 12:55:00,177.36,177.42,177.28,177.38,9459.0,170.3214,170.379,170.2445,170.3406,9459.0
2019-10-14 13:00:00,177.37,177.46,177.33,177.45,7882.0,170.331,170.4174,170.2925,170.4078,7882.0
2019-10-14 13:05:00,177.41,177.55,177.41,177.51,11775.0,170.3694,170.5038,170.3694,170.4654,11775.0
2019-10-14 13:10:00,177.5,177.52,177.44,177.44,10675.0,170.4558,170.475,170.3982,170.3982,10675.0
2019-10-14 13:15:00,177.45,177.5,177.31,177.31,19484.0,170.4078,170.4558,170.2733,170.2733,19484.0
2019-10-14 13:20:00,177.34,177.38,177.28,177.3,13164.0,170.3021,170.3406,170.2445,170.2637,13164.0
2019-10-14 13:25:00,177.28,177.37,177.26,177.36,6632.0,170.2445,170.331,170.2253,170.3214,6632.0
2019-10-14 13:30:00,177.35,177.38,177.31,177.33,13746.0,170.3117,170.3406,170.2733,170.2925,13746.0
2019-10-14 13:35:00,177.35,177.36,177.11,177.18,24902.0,170.3117,170.3214,170.0813,170.1485,24902.0
2019-10-14 13:40:00,177.21,177.4,177.17,177.31,48828.0,170.1773,170.3598,170.1389,170.2733,48828.0
2019-10-14 13:45:00,177.3,177.35,177.2,177.32,10061.0,170.2637,170.3117,170.1677,170.2829,10061.0
2019-10-14 13:50:00,177.34,177.37,177.25,177.37,12860.0,170.3021,170.331,170.2157,170.331,12860.0
2019-10-14 13:55:00,177.37,177.47,177.32,177.45,13451.0,170.331,170.427,170.2829,170.4078,13451.0
2019-10-14 14:00:00,177.47,177.59,177.45,177.52,26875.0,170.427,170.5422,170.4078,170.475,26875.0
2019-10-14 14:05:00,177.53,177.67,177.48,177.65,20861.0,170.4846,170.619,170.4366,170.5998,20861.0
2019-10-14 14:10:00,177.64,177.76,177.64,177.76,16285.0,170.5902,170.7055,170.5902,170.7055,16285.0
2019-10-14 14:15:00,177.78,177.79,177.67,177.74,16964.0,170.7247,170.7343,170.619,170.6863,16964.0
2019-10-14 14:20:00,177.76,177.76,177.62,177.66,14911.0,170.7055,170.7055,170.571,170.6094,14911.0
2019-10-14 14:25:00,177.66,177.72,177.65,177.68,12375.0,170.6094,170.6671,170.5998,170.6287,12375.0
2019-10-14 14:30:00,177.69,177.7,177.62,177.63,19130.0,170.6383,170.6479,170.571,170.5806,19130.0
2019-10-14 14:35:00,177.61,177.61,177.43,177.44,14371.0,170.5614,170.5614,170.3886,170.3982,14371.0
2019-10-14 14:40:00,177.45,177.55,177.44,177.52,15616.0,170.4078,170.5038,170.3982,170.475,15616.0
2019-10-14 14:45:00,177.52,177.54,177.46,177.5,11864.0,170.475,170.4942,170.4174,170.4558,11864.0
2019-10-14 14:50:00,177.5,177.59,177.5,177.56,16341.0,170.4558,170.5422,170.4558,170.5134,16341.0
2019-10-14 14:55:00,177.56,177.68,177.56,177.66,16952.0,170.5134,170.6287,170.5134,170.6094,16952.0
2019-10-14 15:00:00,177.62,177.69,177.55,177.55,18240.0,170.571,170.6383,170.5038,170.5038,18240.0
2019-10-14 15:05:00,177.5,177.56,177.48,177.51,16565.0,170.4558,170.5134,170.4366,170.4654,16565.0
2019-10-14 15:10:00,177.52,177.6,177.5,177.54,16839.0,170.475,170.5518,170.4558,170.4942,16839.0
2019-10-14 15:15:00,177.55,177.59,177.49,177.57,17621.0,170.5038,170.5422,170.4462,170.523,17621.0
2019-10-14 15:20:00,177.57,177.58,177.46,177.53,19751.0,170.523,170.5326,170.4174,170.4846,19751.0
2019-10-14 15:25:00,177.53,177.62,177.47,177.51,19594.0,170.4846,170.571,170.427,170.4654,19594.0
2019-10-14 15:30:00,177.52,177.52,177.3,177.36,32812.0,170.475,170.475,170.2637,170.3214,32812.0
2019-10-14 15:35:00,177.38,177.46,177.33,177.41,50080.0,170.3406,170.4174,170.2925,170.3694,50080.0
2019-10-14 15:40:00,177.42,177.42,177.25,177.31,35383.0,170.379,170.379,170.2157,170.2733,35383.0
2019-10-14 15:45:00,177.3,177.34,177.24,177.29,32064.0,170.2637,170.3021,170.2061,170.2541,32064.0
2019-10-14 15:50:00,177.26,177.47,177.21,177.44,100774.0,170.2253,170.427,170.1773,170.3982,100774.0
2019-10-14 15:55:00,177.41,177.46,177.13,177.37,233341.0,170.3694,170.4174,170.1005,170.331,233341.0
2019-10-15 09:30:00,178.13,178.34,177.82,178.13,201291.0,171.0608,171.2625,170.7631,171.0608,201291.0
2019-10-15 09:35:00,178.13,178.23,177.73,177.73,97803.0,171.0608,171.1568,170.6767,170.6767,97803.0
2019-10-15 09:40:00,177.72,177.84,177.55,177.79,69599.0,170.6671,170.7823,170.5038,170.7343,69599.0
2019-10-15 09:45:00,177.79,178.0,177.65,177.91,44717.0,170.7343,170.936,170.5998,170.8495,44717.0
2019-10-15 09:50:00,177.91,178.02,177.76,177.81,40567.0,170.8495,170.9552,170.7055,170.7535,40567.0
2019-10-15 09:55:00,177.8,177.93,177.66,177.87,44994.0,170.7439,170.8687,170.6094,170.8111,44994.0
2019-10-15 10:00:00,177.87,178.45,177.86,178.44,60883.0,170.8111,171.3681,170.8015,171.3585,60883.0
2019-10-15 10:05:00,178.44,178.54,178.32,178.38,46466.0,171.3585,171.4545,171.2433,171.3009,46466.0
2019-10-15 10:10:00,178.4,178.88,178.4,178.81,109022.0,171.3201,171.781,171.3201,171.7138,109022.0
2019-10-15 10:15:00,178.83,178.93,178.79,178.89,36223.0,171.733,171.829,171.6946,171.7906,36223.0
2019-10-15 10:20:00,178.92,179.0,178.88,178.97,37891.0,171.8194,171.8963,171.781,171.8675,37891.0
2019-10-15 10:25:00,178.96,179.22,178.91,179.11,115687.0,171.8579,172.1075,171.8098,172.0019,115687.0
2019-10-15 10:30:00,179.12,179.15,178.85,178.95,38967.0,172.0115,172.0403,171.7522,171.8483,38967.0
2019-10-15 10:35:00,178.99,179.2,178.93,179.14,53231.0,171.8867,172.0883,171.829,172.0307,53231.0
2019-10-15 10:40:00,179.15,179.24,179.08,179.17,54249.0,172.0403,172.1267,171.9731,172.0595,54249.0
2019-10-15 10:45:00,179.2,179.23,179.08,179.09,47176.0,172.0883,172.1171,171.9731,171.9827,47176.0
2019-10-15 10:50:00,179.1,179.26,179.08,179.23,30854.0,171.9923,172.1459,171.9731,172.1171,30854.0
2019-10-15 10:55:00,179.22,179.33,179.16,179.3,38382.0,172.1075,172.2132,172.0499,172.1844,38382.0
2019-10-15 11:00:00,179.31,179.42,179.26,179.31,66240.0,172.194,172.2996,172.1459,172.194,66240.0
2019-10-15 11:05:00,179.32,179.43,179.26,179.39,57098.0,172.2036,172.3092,172.1459,172.2708,57098.0
2019-10-15 11:10:00,179.39,179.41,179.22,179.26,42364.0,172.2708,172.29,172.1075,172.1459,42364.0
2019-10-15 11:15:00,179.27,179.33,179.08,179.13,36462.0,172.1556,172.2132,171.9731,172.0211,36462.0
2019-10-15 11:20:00,179.15,179.19,179.04,179.14,36175.0,172.0403,172.0787,171.9347,172.0307,36175.0
2019-10-15 11:25:00,179.15,179.35,179.05,179.32,43012.0,172.0403,172.2324,171.9443,172.2036,43012.0
2019-10-15 11:30:00,179.29,179.34,179.22,179.22,22326.0,172.1748,172.2228,172.1075,172.1075,22326.0
2019-10-15 11:35:00,179.2,179.24,178.93,179.02,31875.0,172.0883,172.1267,171.829,171.9155,31875.0
2019-10-15 11:40:00,179.0,179.13,178.97,179.09,22606.0,171.8963,172.0211,171.8675,171.9827,22606.0
2019-10-15 11:45:00,179.09,179.22,179.08,179.17,17484.0,171.9827,172.1075,171.9731,172.0595,17484.0
2019-10-15 11:50:00,179.19,179.2,179.0,179.0,18636.0,172.0787,172.0883,171.8963,171.8963,18636.0
2019-10-15 11:55:00,178.99,179.13,178.95,179.09,17376.0,171.8867,172.0211,171.8483,171.9827,17376.0
2019-10-15 12:00:00,179.13,179.24,179.1,179.16,22798.0,172.0211,172.1267,171.9923,172.0499,22798.0
2019-10-15 12:05:00,179.13,179.23,179.07,179.11,20758.0,172.0211,172.1171,171.9635,172.0019,20758.0
2019-10-15 12:10:00,179.09,179.18,179.06,179.08,15267.0,171.9827,172.0691,171.9539,171.9731,15267.0
2019-10-15 12:15:00,179.07,179.11,178.95,178.97,24369.0,171.9635,172.0019,171.8483,171.8675,24369.0
2019-10-15 12:20:00,178.97,179.03,178.72,178.74,30434.0,171.8675,171.9251,171.6274,171.6466,30434.0
2019-10-15 12:25:00,178.74,178.81,178.6,178.63,27975.0,171.6466,171.7138,171.5121,171.541,27975.0
2019-10-15 12:30:00,178.63,178.64,178.5,178.57,33911.0,171.541,171.5506,171.4161,171.4833,33911.0
2019-10-15 12:35:00,178.56,178.77,178.54,178.77,20388.0,171.4737,171.6754,171.4545,171.6754,20388.0
2019-10-15 12:40:00,178.79,178.8,178.57,178.57,17410.0,171.6946,171.7042,171.4833,171.4833,17410.0
2019-10-15 12:45:00,178.57,178.61,178.52,178.55,16652.0,171.4833,171.5217,171.4353,171.4641,16652.0
2019-10-15 12:50:00,178.57,178.61,178.5,178.6,20657.0,171.4833,171.5217,171.4161,171.5121,20657.0
2019-10-15 12:55:00,178.59,178.69,178.59,178.61,25385.0,171.5025,171.5986,171.5025,171.5217,25385.0
2019-10-15 13:00:00,178.62,178.72,178.61,178.7,19262.0,171.5313,171.6274,171.5217,171.6082,19262.0
2019-10-15 13:05:00,178.71,178.79,178.67,178.71,17342.0,171.6178,171.6946,171.5794,171.6178,17342.0
2019-10-15 13:10:00,178.71,178.75,178.69,178.7,18509.0,171.6178,171.6562,171.5986,171.6082,18509.0
2019-10-15 13:15:00,178.7,178.82,178.7,178.78,8238.0,171.6082,171.7234,171.6082,171.685,8238.0
2019-10-15 13:20:00,178.8,178.84,178.65,178.65,16307.0,171.7042,171.7426,171.5602,171.5602,16307.0
2019-10-15 13:25:00,178.64,178.71,178.61,178.65,25902.0,171.5506,171.6178,171.5217,171.5602,25902.0
2019-10-15 13:30:00,178.66,178.8,178.66,178.75,30074.0,171.5698,171.7042,171.5698,171.6562,30074.0
2019-10-15 13:35:00,178.74,178.74,178.64,178.71,23314.0,171.6466,171.6466,171.5506,171.6178,23314.0
2019-10-15 13:40:00,178.71,178.71,178.56,178.59,20815.0,171.6178,171.6178,171.4737,171.5025,20815.0
2019-10-15 13:45:00,178.64,178.78,178.64,178.77,21696.0,171.5506,171.685,171.5506,171.6754,21696.0
2019-10-15 13:50:00,178.77,178.87,178.76,178.85,19528.0,171.6754,171.7714,171.6658,171.7522,19528.0
2019-10-15 13:55:00,178.85,178.91,178.81,178.85,41043.0,171.7522,171.8098,171.7138,171.7522,41043.0
2019-10-15 14:00:00,178.85,179.05,178.85,179.05,23544.0,171.7522,171.9443,171.7522,171.9443,23544.0
2019-10-15 14:05:00,179.03,179.03,178.9,178.98,14799.0,171.9251,171.9251,171.8002,171.8771,14799.0
2019-10-15 14:10:00,178.99,179.09,178.98,179.04,22901.0,171.8867,171.9827,171.8771,171.9347,22901.0
2019-10-15 14:15:00,179.04,179.1,179.03,179.06,10794.0,171.9347,171.9923,171.9251,171.9539,10794.0
2019-10-15 14:20:00,179.07,179.14,179.06,179.11,18663.0,171.9635,172.0307,171.9539,172.0019,18663.0
2019-10-15 14:25:00,179.1,179.1,179.01,179.01,18546.0,171.9923,171.9923,171.9059,171.9059,18546.0
2019-10-15 14:30:00,179.03,179.06,178.97,178.97,19006.0,171.9251,171.9539,171.8675,171.8675,19006.0
2019-10-15 14:35:00,178.97,179.07,178.87,178.88,17047.0,171.8675,171.9635,171.7714,171.781,17047.0
2019-10-15 14:40:00,178.89,179.0,178.88,178.98,21479.0,171.7906,171.8963,171.781,171.8771,21479.0
2019-10-15 14:45:00,178.98,179.06,178.97,178.99,17360.0,171.8771,171.9539,171.8675,171.8867,17360.0
2019-10-15 14:50:00,178.98,179.05,178.94,178.96,22383.0,171.8771,171.9443,171.8386,171.8579,22383.0
2019-10-15 14:55:00,178.99,179.02,178.84,178.92,37063.0,171.8867,171.9155,171.7426,171.8194,37063.0
2019-10-15 15:00:00,178.89,178.89,178.77,178.84,21673.0,171.7906,171.7906,171.6754,171.7426,21673.0
2019-10-15 15:05:00,178.84,178.89,178.74,178.77,21762.0,171.7426,171.7906,171.6466,171.6754,21762.0
2019-10-15 15:10:00,178.77,178.79,178.63,178.64,27628.0,171.6754,171.6946,171.541,171.5506,27628.0
2019-10-15 15:15:00,178.65,178.78,178.59,178.7,22912.0,171.5602,171.685,171.5025,171.6082,22912.0
2019-10-15 15:20:00,178.7,178.84,178.7,178.84,18820.0,171.6082,171.7426,171.6082,171.7426,18820.0
2019-10-15 15:25:00,178.86,178.93,178.75,178.92,34770.0,171.7618,171.829,171.6562,171.8194,34770.0
2019-10-15 15:30:00,178.92,178.97,178.78,178.91,40442.0,171.8194,171.8675,171.685,171.8098,40442.0
2019-10-15 15:35:00,178.91,178.98,178.86,178.89,29773.0,171.8098,171.8771,171.7618,171.7906,29773.0
2019-10-15 15:40:00,178.9,178.91,178.75,178.75,44211.0,171.8002,171.8098,171.6562,171.6562,44211.0
2019-10-15 15:45:00,178.75,178.86,178.71,178.75,52336.0,171.6562,171.7618,171.6178,171.6562,52336.0
2019-10-15 15:50:00,178.75,178.9,178.71,178.77,94749.0,171.6562,171.8002,171.6178,171.6754,94749.0
2019-10-15 15:55:00,178.78,178.89,178.61,178.69,177721.0,171.685,171.7906,171.5217,171.5986,177721.0
2019-10-16 09:30:00,177.92,177.92,176.69,176.8,204445.0,170.8591,170.8591,169.6779,169.7836,204445.0
2019-10-16 09:35:00,176.77,177.09,176.74,176.98,109668.0,169.7548,170.0621,169.726,169.9564,109668.0
2019-10-16 09:40:00,176.98,177.02,176.35,176.65,141187.0,169.9564,169.9948,169.3514,169.6395,141187.0
2019-10-16 09:45:00,176.63,176.85,176.38,176.85,82074.0,169.6203,169.8316,169.3802,169.8316,82074.0
2019-10-16 09:50:00,176.87,176.98,176.4,176.85,98923.0,169.8508,169.9564,169.3994,169.8316,98923.0
2019-10-16 09:55:00,176.85,176.89,176.5,176.81,68542.0,169.8316,169.87,169.4955,169.7932,68542.0
2019-10-16 10:00:00,176.73,176.8,176.27,176.5,110455.0,169.7164,169.7836,169.2746,169.4955,110455.0
2019-10-16 10:05:00,176.48,176.68,176.32,176.48,61300.0,169.4763,169.6683,169.3226,169.4763,61300.0
2019-10-16 10:10:00,176.47,176.66,176.43,176.46,84070.0,169.4667,169.6491,169.4283,169.4571,84070.0
2019-10-16 10:15:00,176.49,176.88,176.45,176.86,41283.0,169.4859,169.8604,169.4475,169.8412,41283.0
2019-10-16 10:20:00,176.88,177.03,176.79,176.93,44589.0,169.8604,170.0044,169.774,169.9084,44589.0
2019-10-16 10:25:00,177.0,177.17,176.93,177.08,91332.0,169.9756,170.1389,169.9084,170.0525,91332.0
2019-10-16 10:30:00,177.08,177.17,176.79,176.83,58853.0,170.0525,170.1389,169.774,169.8124,58853.0
2019-10-16 10:35:00,176.84,177.22,176.83,177.17,42430.0,169.822,170.1869,169.8124,170.1389,42430.0
2019-10-16 10:40:00,177.18,177.57,177.16,177.43,63328.0,170.1485,170.523,170.1293,170.3886,63328.0
2019-10-16 10:45:00,177.45,177.75,177.45,177.75,44375.0,170.4078,170.6959,170.4078,170.6959,44375.0
2019-10-16 10:50:00,177.77,177.85,177.68,177.7,35856.0,170.7151,170.7919,170.6287,170.6479,35856.0
2019-10-16 10:55:00,177.67,177.86,177.62,177.69,30860.0,170.619,170.8015,170.571,170.6383,30860.0
2019-10-16 11:00:00,177.69,177.95,177.65,177.86,53068.0,170.6383,170.8879,170.5998,170.8015,53068.0
2019-10-16 11:05:00,177.87,177.94,177.71,177.74,78616.0,170.8111,170.8783,170.6575,170.6863,78616.0
2019-10-16 11:10:00,177.74,177.82,177.67,177.74,36020.0,170.6863,170.7631,170.619,170.6863,36020.0
2019-10-16 11:15:00,177.72,177.72,177.43,177.46,39763.0,170.6671,170.6671,170.3886,170.4174,39763.0
2019-10-16 11:20:00,177.46,177.62,177.45,177.56,77242.0,170.4174,170.571,170.4078,170.5134,77242.0
2019-10-16 11:25:00,177.54,177.61,177.5,177.5,23300.0,170.4942,170.5614,170.4558,170.4558,23300.0
2019-10-16 11:30:00,177.5,177.54,177.24,177.3,33909.0,170.4558,170.4942,170.2061,170.2637,33909.0
2019-10-16 11:35:00,177.32,177.36,177.19,177.31,80868.0,170.2829,170.3214,170.1581,170.2733,80868.0
2019-10-16 11:40:00,177.32,177.51,177.28,177.51,27349.0,170.2829,170.4654,170.2445,170.4654,27349.0
2019-10-16 11:45:00,177.51,177.63,177.43,177.63,42642.0,170.4654,170.5806,170.3886,170.5806,42642.0
2019-10-16 11:50:00,177.62,177.63,177.3,177.31,28576.0,170.571,170.5806,170.2637,170.2733,28576.0
2019-10-16 11:55:00,177.31,177.36,177.23,177.3,18982.0,170.2733,170.3214,170.1965,170.2637,18982.0
2019-10-16 12:00:00,177.31,177.5,177.31,177.41,20892.0,170.2733,170.4558,170.2733,170.3694,20892.0
2019-10-16 12:05:00,177.4,177.52,177.39,177.44,24505.0,170.3598,170.475,170.3502,170.3982,24505.0
2019-10-16 12:10:00,177.43,177.43,177.28,177.28,37886.0,170.3886,170.3886,170.2445,170.2445,37886.0
2019-10-16 12:15:00,177.28,177.47,177.27,177.43,26649.0,170.2445,170.427,170.2349,170.3886,26649.0
2019-10-16 12:20:00,177.44,177.52,177.44,177.49,21752.0,170.3982,170.475,170.3982,170.4462,21752.0
2019-10-16 12:25:00,177.48,177.53,177.42,177.44,27708.0,170.4366,170.4846,170.379,170.3982,27708.0
2019-10-16 12:30:00,177.45,177.53,177.31,177.34,42061.0,170.4078,170.4846,170.2733,170.3021,42061.0
2019-10-16 12:35:00,177.33,177.52,177.32,177.43,21930.0,170.2925,170.475,170.2829,170.3886,21930.0
2019-10-16 12:40:00,177.42,177.59,177.39,177.56,16470.0,170.379,170.5422,170.3502,170.5134,16470.0
2019-10-16 12:45:00,177.6,177.67,177.53,177.57,16836.0,170.5518,170.619,170.4846,170.523,16836.0
2019-10-16 12:50:00,177.57,177.6,177.45,177.56,13278.0,170.523,170.5518,170.4078,170.5134,13278.0
2019-10-16 12:55:00,177.54,177.61,177.51,177.54,14094.0,170.4942,170.5614,170.4654,170.4942,14094.0
2019-10-16 13:00:00,177.53,177.66,177.5,177.52,13789.0,170.4846,170.6094,170.4558,170.475,13789.0
2019-10-16 13:05:00,177.5,177.55,177.41,177.45,22137.0,170.4558,170.5038,170.3694,170.4078,22137.0
2019-10-16 13:10:00,177.43,177.53,177.41,177.52,24202.0,170.3886,170.4846,170.3694,170.475,24202.0
2019-10-16 13:15:00,177.49,177.56,177.47,177.54,25818.0,170.4462,170.5134,170.427,170.4942,25818.0
2019-10-16 13:20:00,177.53,177.65,177.51,177.58,24284.0,170.4846,170.5998,170.4654,170.5326,24284.0
2019-10-16 13:25:00,177.59,177.62,177.55,177.59,26926.0,170.5422,170.571,170.5038,170.5422,26926.0
2019-10-16 13:30:00,177.59,177.68,177.57,177.66,26674.0,170.5422,170.6287,170.523,170.6094,26674.0
2019-10-16 13:35:00,177.65,177.76,177.63,177.72,22787.0,170.5998,170.7055,170.5806,170.6671,22787.0
2019-10-16 13:40:00,177.72,177.81,177.54,177.8,57449.0,170.6671,170.7535,170.4942,170.7439,57449.0
2019-10-16 13:45:00,177.8,177.81,177.63,177.63,28868.0,170.7439,170.7535,170.5806,170.5806,28868.0
2019-10-16 13:50:00,177.64,177.71,177.62,177.67,22091.0,170.5902,170.6575,170.571,170.619,22091.0
2019-10-16 13:55:00,177.66,177.73,177.61,177.62,29567.0,170.6094,170.6767,170.5614,170.571,29567.0
2019-10-16 14:00:00,177.64,177.72,177.62,177.71,24211.0,170.5902,170.6671,170.571,170.6575,24211.0
2019-10-16 14:05:00,177.71,177.75,177.66,177.71,20021.0,170.6575,170.6959,170.6094,170.6575,20021.0
2019-10-16 14:10:00,177.73,177.85,177.73,177.85,19257.0,170.6767,170.7919,170.6767,170.7919,19257.0
2019-10-16 14:15:00,177.88,177.89,177.82,177.84,28163.0,170.8207,170.8303,170.7631,170.7823,28163.0
2019-10-16 14:20:00,177.84,177.93,177.82,177.9,32968.0,170.7823,170.8687,170.7631,170.8399,32968.0
2019-10-16 14:25:00,177.92,177.98,177.9,177.94,27429.0,170.8591,170.9167,170.8399,170.8783,27429.0
2019-10-16 14:30:00,177.96,178.12,177.95,178.12,48931.0,170.8975,171.0512,170.8879,171.0512,48931.0
2019-10-16 14:35:00,178.12,178.25,178.11,178.17,27847.0,171.0512,171.176,171.0416,171.0992,27847.0
2019-10-16 14:40:00,178.17,178.19,178.11,178.13,26370.0,171.0992,171.1184,171.0416,171.0608,26370.0
2019-10-16 14:45:00,178.12,178.13,178.05,178.12,29170.0,171.0512,171.0608,170.984,171.0512,29170.0
2019-10-16 14:50:00,178.11,178.25,178.11,178.25,25172.0,171.0416,171.176,171.0416,171.176,25172.0
2019-10-16 14:55:00,178.25,178.26,178.17,178.18,38508.0,171.176,171.1856,171.0992,171.1088,38508.0
2019-10-16 15:00:00,178.19,178.2,178.07,178.09,40920.0,171.1184,171.128,171.0032,171.0224,40920.0
2019-10-16 15:05:00,178.09,178.15,178.0,178.02,36370.0,171.0224,171.08,170.936,170.9552,36370.0
2019-10-16 15:10:00,178.02,178.02,177.8,177.84,35817.0,170.9552,170.9552,170.7439,170.7823,35817.0
2019-10-16 15:15:00,177.85,177.85,177.67,177.71,49084.0,170.7919,170.7919,170.619,170.6575,49084.0
2019-10-16 15:20:00,177.7,177.71,177.53,177.54,36517.0,170.6479,170.6575,170.4846,170.4942,36517.0
2019-10-16 15:25:00,177.53,177.64,177.52,177.63,44428.0,170.4846,170.5902,170.475,170.5806,44428.0
2019-10-16 15:30:00,177.61,177.75,177.59,177.7,57552.0,170.5614,170.6959,170.5422,170.6479,57552.0
2019-10-16 15:35:00,177.69,177.78,177.67,177.7,58378.0,170.6383,170.7247,170.619,170.6479,58378.0
2019-10-16 15:40:00,177.69,177.69,177.49,177.5,72245.0,170.6383,170.6383,170.4462,170.4558,72245.0
2019-10-16 15:45:00,177.5,177.64,177.48,177.58,83140.0,170.4558,170.5902,170.4366,170.5326,83140.0
2019-10-16 15:50:00,177.57,177.68,177.46,177.68,117489.0,170.523,170.6287,170.4174,170.6287,117489.0
2019-10-16 15:55:00,177.67,177.87,177.48,177.86,351672.0,170.619,170.8111,170.4366,170.8015,351672.0
2019-10-17 09:30:00,178.89,179.19,178.1,178.58,156238.0,171.7906,172.0787,171.032,171.4929,156238.0
2019-10-17 09:35:00,178.53,178.9,178.03,178.15,44546.0,171.4449,171.8002,170.9648,171.08,44546.0
2019-10-17 09:40:00,178.18,178.46,178.18,178.43,25525.0,171.1088,171.3777,171.1088,171.3489,25525.0
2019-10-17 09:45:00,178.47,178.63,178.34,178.61,46597.0,171.3873,171.541,171.2625,171.5217,46597.0
2019-10-17 09:50:00,178.63,179.06,178.63,178.99,35546.0,171.541,171.9539,171.541,171.8867,35546.0
2019-10-17 09:55:00,179.02,179.03,178.6,178.76,26534.0,171.9155,171.9251,171.5121,171.6658,26534.0
2019-10-17 10:00:00,178.76,178.79,178.6,178.66,25076.0,171.6658,171.6946,171.5121,171.5698,25076.0
2019-10-17 10:05:00,178.67,178.88,178.49,178.52,32902.0,171.5794,171.781,171.4065,171.4353,32902.0
2019-10-17 10:10:00,178.53,178.56,178.22,178.29,27537.0,171.4449,171.4737,171.1472,171.2144,27537.0
2019-10-17 10:15:00,178.34,178.5,178.29,178.37,41334.0,171.2625,171.4161,171.2144,171.2913,41334.0
2019-10-17 10:20:00,178.37,178.53,178.28,178.47,18976.0,171.2913,171.4449,171.2048,171.3873,18976.0
2019-10-17 10:25:00,178.45,178.49,178.13,178.3,36184.0,171.3681,171.4065,171.0608,171.224,36184.0
2019-10-17 10:30:00,178.27,178.33,178.17,178.19,26242.0,171.1952,171.2529,171.0992,171.1184,26242.0
2019-10-17 10:35:00,178.17,178.22,178.08,178.18,27843.0,171.0992,171.1472,171.0128,171.1088,27843.0
2019-10-17 10:40:00,178.18,178.21,178.09,178.15,26186.0,171.1088,171.1376,171.0224,171.08,26186.0
2019-10-17 10:45:00,178.17,178.23,177.83,177.93,56907.0,171.0992,171.1568,170.7727,170.8687,56907.0
2019-10-17 10:50:00,177.89,177.95,177.81,177.85,28516.0,170.8303,170.8879,170.7535,170.7919,28516.0
2019-10-17 10:55:00,177.83,178.06,177.81,177.9,25091.0,170.7727,170.9936,170.7535,170.8399,25091.0
2019-10-17 11:00:00,177.89,177.89,177.56,177.78,37442.0,170.8303,170.8303,170.5134,170.7247,37442.0
2019-10-17 11:05:00,177.8,177.93,177.69,177.71,33931.0,170.7439,170.8687,170.6383,170.6575,33931.0
2019-10-17 11:10:00,177.71,178.03,177.7,177.95,13572.0,170.6575,170.9648,170.6479,170.8879,13572.0
2019-10-17 11:15:00,177.91,177.96,177.87,177.93,20381.0,170.8495,170.8975,170.8111,170.8687,20381.0
2019-10-17 11:20:00,177.95,177.98,177.8,177.82,17418.0,170.8879,170.9167,170.7439,170.7631,17418.0
2019-10-17 11:25:00,177.84,177.87,177.65,177.71,22070.0,170.7823,170.8111,170.5998,170.6575,22070.0
2019-10-17 11:30:00,177.71,177.72,177.56,177.6,36149.0,170.6575,170.6671,170.5134,170.5518,36149.0
2019-10-17 11:35:00,177.62,177.83,177.54,177.79,23786.0,170.571,170.7727,170.4942,170.7343,23786.0
2019-10-17 11:40:00,177.78,177.86,177.63,177.69,36955.0,170.7247,170.8015,170.5806,170.6383,36955.0
2019-10-17 11:45:00,177.7,177.81,177.63,177.71,47420.0,170.6479,170.7535,170.5806,170.6575,47420.0
2019-10-17 11:50:00,177.73,177.81,177.54,177.81,31430.0,170.6767,170.7535,170.4942,170.7535,31430.0
2019-10-17 11:55:00,177.8,177.83,177.69,177.76,20626.0,170.7439,170.7727,170.6383,170.7055,20626.0
2019-10-17 12:00:00,177.78,177.8,177.5,177.57,28480.0,170.7247,170.7439,170.4558,170.523,28480.0
2019-10-17 12:05:00,177.58,177.74,177.52,177.74,44242.0,170.5326,170.6863,170.475,170.6863,44242.0
2019-10-17 12:10:00,177.72,177.77,177.63,177.77,17972.0,170.6671,170.7151,170.5806,170.7151,17972.0
2019-10-17 12:15:00,177.75,177.8,177.72,177.77,32956.0,170.6959,170.7439,170.6671,170.7151,32956.0
2019-10-17 12:20:00,177.78,177.81,177.57,177.68,37464.0,170.7247,170.7535,170.523,170.6287,37464.0
2019-10-17 12:25:00,177.69,177.84,177.69,177.72,18713.0,170.6383,170.7823,170.6383,170.6671,18713.0
2019-10-17 12:30:00,177.72,177.89,177.7,177.88,35697.0,170.6671,170.8303,170.6479,170.8207,35697.0
2019-10-17 12:35:00,177.89,177.9,177.83,177.88,27926.0,170.8303,170.8399,170.7727,170.8207,27926.0
2019-10-17 12:40:00,177.87,177.91,177.83,177.86,16650.0,170.8111,170.8495,170.7727,170.8015,16650.0
2019-10-17 12:45:00,177.85,177.9,177.85,177.85,11457.0,170.7919,170.8399,170.7919,170.7919,11457.0
2019-10-17 12:50:00,177.88,177.96,177.86,177.94,17734.0,170.8207,170.8975,170.8015,170.8783,17734.0
2019-10-17 12:55:00,177.94,178.04,177.92,178.04,16123.0,170.8783,170.9744,170.8591,170.9744,16123.0
2019-10-17 13:00:00,178.07,178.14,178.04,178.12,30462.0,171.0032,171.0704,170.9744,171.0512,30462.0
2019-10-17 13:05:00,178.12,178.12,177.97,178.0,11577.0,171.0512,171.0512,170.9071,170.936,11577.0
2019-10-17 13:10:00,178.03,178.07,178.0,178.07,11587.0,170.9648,171.0032,170.936,171.0032,11587.0
2019-10-17 13:15:00,178.09,178.29,178.02,178.25,20533.0,171.0224,171.2144,170.9552,171.176,20533.0
2019-10-17 13:20:00,178.25,178.28,178.18,178.18,23704.0,171.176,171.2048,171.1088,171.1088,23704.0
2019-10-17 13:25:00,178.2,178.24,178.17,178.2,20613.0,171.128,171.1664,171.0992,171.128,20613.0
2019-10-17 13:30:00,178.24,178.29,178.15,178.17,19618.0,171.1664,171.2144,171.08,171.0992,19618.0
2019-10-17 13:35:00,178.18,178.25,178.13,178.16,10994.0,171.1088,171.176,171.0608,171.0896,10994.0
2019-10-17 13:40:00,178.16,178.16,178.01,178.1,16796.0,171.0896,171.0896,170.9456,171.032,16796.0
2019-10-17 13:45:00,178.09,178.21,178.09,178.15,31839.0,171.0224,171.1376,171.0224,171.08,31839.0
2019-10-17 13:50:00,178.15,178.17,178.08,178.11,24276.0,171.08,171.0992,171.0128,171.0416,24276.0
2019-10-17 13:55:00,178.1,178.1,177.9,177.91,27743.0,171.032,171.032,170.8399,170.8495,27743.0
2019-10-17 14:00:00,177.93,177.95,177.82,177.88,32527.0,170.8687,170.8879,170.7631,170.8207,32527.0
2019-10-17 14:05:00,177.83,177.9,177.77,177.78,16411.0,170.7727,170.8399,170.7151,170.7247,16411.0
2019-10-17 14:10:00,177.77,177.82,177.73,177.79,17265.0,170.7151,170.7631,170.6767,170.7343,17265.0
2019-10-17 14:15:00,177.78,177.87,177.72,177.86,33220.0,170.7247,170.8111,170.6671,170.8015,33220.0
2019-10-17 14:20:00,177.86,177.89,177.8,177.87,13432.0,170.8015,170.8303,170.7439,170.8111,13432.0
2019-10-17 14:25:00,177.85,177.96,177.85,177.88,21337.0,170.7919,170.8975,170.7919,170.8207,21337.0
2019-10-17 14:30:00,177.88,177.89,177.71,177.85,14473.0,170.8207,170.8303,170.6575,170.7919,14473.0
2019-10-17 14:35:00,177.83,177.96,177.82,177.87,17157.0,170.7727,170.8975,170.7631,170.8111,17157.0
2019-10-17 14:40:00,177.86,177.87,177.81,177.81,13839.0,170.8015,170.8111,170.7535,170.7535,13839.0
2019-10-17 14:45:00,177.83,177.94,177.79,177.94,22892.0,170.7727,170.8783,170.7343,170.8783,22892.0
2019-10-17 14:50:00,177.94,178.12,177.93,178.1,34804.0,170.8783,171.0512,170.8687,171.032,34804.0
2019-10-17 14:55:00,178.08,178.1,177.99,178.01,16440.0,171.0128,171.032,170.9263,170.9456,16440.0
2019-10-17 15:00:00,178.02,178.07,177.94,177.99,25217.0,170.9552,171.0032,170.8783,170.9263,25217.0
2019-10-17 15:05:00,177.99,178.0,177.88,177.9,22613.0,170.9263,170.936,170.8207,170.8399,22613.0
2019-10-17 15:10:00,177.89,177.99,177.86,177.98,22265.0,170.8303,170.9263,170.8015,170.9167,22265.0
2019-10-17 15:15:00,177.99,178.0,177.8,177.85,35853.0,170.9263,170.936,170.7439,170.7919,35853.0
2019-10-17 15:20:00,177.86,177.93,177.81,177.93,36027.0,170.8015,170.8687,170.7535,170.8687,36027.0
2019-10-17 15:25:00,177.94,178.12,177.93,178.11,29210.0,170.8783,171.0512,170.8687,171.0416,29210.0
2019-10-17 15:30:00,178.12,178.26,178.09,178.19,39413.0,171.0512,171.1856,171.0224,171.1184,39413.0
2019-10-17 15:35:00,178.2,178.22,178.07,178.12,32308.0,171.128,171.1472,171.0032,171.0512,32308.0
2019-10-17 15:40:00,178.11,178.11,177.91,177.92,37420.0,171.0416,171.0416,170.8495,170.8591,37420.0
2019-10-17 15:45:00,177.91,178.05,177.88,177.92,35257.0,170.8495,170.984,170.8207,170.8591,35257.0
2019-10-17 15:50:00,177.89,178.0,177.81,177.92,67558.0,170.8303,170.936,170.7535,170.8591,67558.0
2019-10-17 15:55:00,177.91,178.0,177.7,177.99,217501.0,170.8495,170.936,170.6479,170.9263,217501.0
2019-10-18 09:30:00,177.9,178.2,177.6,177.88,668866.0,170.8399,171.128,170.5518,170.8207,668866.0
2019-10-18 09:35:00,177.84,177.84,177.34,177.71,69851.0,170.7823,170.7823,170.3021,170.6575,69851.0
2019-10-18 09:40:00,177.7,177.88,177.52,177.72,24933.0,170.6479,170.8207,170.475,170.6671,24933.0
2019-10-18 09:45:00,177.71,177.85,177.52,177.55,39082.0,170.6575,170.7919,170.475,170.5038,39082.0
2019-10-18 09:50:00,177.57,177.65,177.2,177.22,32880.0,170.523,170.5998,170.1677,170.1869,32880.0
2019-10-18 09:55:00,177.21,177.49,177.2,177.43,52785.0,170.1773,170.4462,170.1677,170.3886,52785.0
2019-10-18 10:00:00,177.47,177.53,177.07,177.08,45159.0,170.427,170.4846,170.0429,170.0525,45159.0
2019-10-18 10:05:00,177.05,177.37,176.93,177.28,52190.0,170.0237,170.331,169.9084,170.2445,52190.0
2019-10-18 10:10:00,177.3,177.41,177.15,177.23,23953.0,170.2637,170.3694,170.1197,170.1965,23953.0
2019-10-18 10:15:00,177.22,177.37,177.14,177.37,21765.0,170.1869,170.331,170.1101,170.331,21765.0
2019-10-18 10:20:00,177.37,177.49,177.31,177.49,36350.0,170.331,170.4462,170.2733,170.4462,36350.0
2019-10-18 10:25:00,177.48,177.58,177.2,177.33,47804.0,170.4366,170.5326,170.1677,170.2925,47804.0
2019-10-18 10:30:00,177.32,177.37,176.98,176.98,40283.0,170.2829,170.331,169.9564,169.9564,40283.0
2019-10-18 10:35:00,176.97,177.24,176.94,177.2,41946.0,169.9468,170.2061,169.918,170.1677,41946.0
2019-10-18 10:40:00,177.19,177.19,176.71,176.92,39795.0,170.1581,170.1581,169.6971,169.8988,39795.0
2019-10-18 10:45:00,176.91,176.98,176.63,176.85,68346.0,169.8892,169.9564,169.6203,169.8316,68346.0
2019-10-18 10:50:00,176.84,177.0,176.75,176.8,40938.0,169.822,169.9756,169.7356,169.7836,40938.0
2019-10-18 10:55:00,176.83,176.9,176.77,176.84,22771.0,169.8124,169.8796,169.7548,169.822,22771.0
2019-10-18 11:00:00,176.84,176.94,176.7,176.87,84165.0,169.822,169.918,169.6875,169.8508,84165.0
2019-10-18 11:05:00,176.85,176.96,176.61,176.61,31789.0,169.8316,169.9372,169.6011,169.6011,31789.0
2019-10-18 11:10:00,176.62,176.91,176.61,176.85,30511.0,169.6107,169.8892,169.6011,169.8316,30511.0
2019-10-18 11:15:00,176.86,176.99,176.81,176.86,28167.0,169.8412,169.966,169.7932,169.8412,28167.0
2019-10-18 11:20:00,176.84,177.03,176.81,177.0,22349.0,169.822,170.0044,169.7932,169.9756,22349.0
2019-10-18 11:25:00,176.99,177.04,176.87,177.0,26095.0,169.966,170.0141,169.8508,169.9756,26095.0
2019-10-18 11:30:00,177.0,177.09,176.8,176.85,38107.0,169.9756,170.0621,169.7836,169.8316,38107.0
2019-10-18 11:35:00,176.87,177.04,176.77,176.96,21622.0,169.8508,170.0141,169.7548,169.9372,21622.0
2019-10-18 11:40:00,176.97,177.0,176.56,176.6,35002.0,169.9468,169.9756,169.5531,169.5915,35002.0
2019-10-18 11:45:00,176.6,176.63,176.25,176.26,48979.0,169.5915,169.6203,169.2554,169.265,48979.0
2019-10-18 11:50:00,176.28,176.28,175.64,175.64,122179.0,169.2842,169.2842,168.6696,168.6696,122179.0
2019-10-18 11:55:00,175.67,175.78,175.43,175.44,73439.0,168.6984,168.8041,168.4679,168.4775,73439.0
2019-10-18 12:00:00,175.43,175.54,175.37,175.48,50163.0,168.4679,168.5736,168.4103,168.516,50163.0
2019-10-18 12:05:00,175.48,175.56,175.17,175.23,48753.0,168.516,168.5928,168.2183,168.2759,48753.0
2019-10-18 12:10:00,175.22,175.24,175.07,175.1,37062.0,168.2663,168.2855,168.1222,168.151,37062.0
2019-10-18 12:15:00,175.11,175.18,174.88,174.9,125523.0,168.1606,168.2279,167.9398,167.959,125523.0
2019-10-18 12:20:00,174.88,175.0,174.56,174.7,79900.0,167.9398,168.055,167.6325,167.7669,79900.0
2019-10-18 12:25:00,174.69,174.84,174.61,174.72,43123.0,167.7573,167.9014,167.6805,167.7861,43123.0
2019-10-18 12:30:00,174.7,174.73,174.55,174.69,38948.0,167.7669,167.7957,167.6229,167.7573,38948.0
2019-10-18 12:35:00,174.66,174.93,174.65,174.81,25829.0,167.7285,167.9878,167.7189,167.8725,25829.0
2019-10-18 12:40:00,174.81,174.97,174.79,174.96,31546.0,167.8725,168.0262,167.8533,168.0166,31546.0
2019-10-18 12:45:00,174.99,175.14,174.94,175.14,31538.0,168.0454,168.1895,167.9974,168.1895,31538.0
2019-10-18 12:50:00,175.15,175.39,175.09,175.38,60210.0,168.1991,168.4295,168.1414,168.4199,60210.0
2019-10-18 12:55:00,175.39,175.42,175.18,175.24,49084.0,168.4295,168.4583,168.2279,168.2855,49084.0
2019-10-18 13:00:00,175.25,175.48,175.22,175.46,24804.0,168.2951,168.516,168.2663,168.4968,24804.0
2019-10-18 13:05:00,175.46,175.75,175.41,175.72,59986.0,168.4968,168.7752,168.4487,168.7464,59986.0
2019-10-18 13:10:00,175.7,175.78,175.63,175.77,32343.0,168.7272,168.8041,168.66,168.7945,32343.0
2019-10-18 13:15:00,175.77,175.92,175.72,175.81,55319.0,168.7945,168.9385,168.7464,168.8329,55319.0
2019-10-18 13:20:00,175.81,175.87,175.77,175.85,26326.0,168.8329,168.8905,168.7945,168.8713,26326.0
2019-10-18 13:25:00,175.86,175.87,175.7,175.73,23576.0,168.8809,168.8905,168.7272,168.756,23576.0
2019-10-18 13:30:00,175.73,175.9,175.68,175.75,29128.0,168.756,168.9193,168.708,168.7752,29128.0
2019-10-18 13:35:00,175.75,175.81,175.68,175.73,20744.0,168.7752,168.8329,168.708,168.756,20744.0
2019-10-18 13:40:00,175.73,175.94,175.71,175.93,25478.0,168.756,168.9577,168.7368,168.9481,25478.0
2019-10-18 13:45:00,175.93,176.02,175.91,176.02,40803.0,168.9481,169.0345,168.9289,169.0345,40803.0
2019-10-18 13:50:00,176.03,176.08,175.91,175.91,31883.0,169.0441,169.0921,168.9289,168.9289,31883.0
2019-10-18 13:55:00,175.91,175.99,175.86,175.95,26795.0,168.9289,169.0057,168.8809,168.9673,26795.0
2019-10-18 14:00:00,175.99,176.03,175.8,175.81,16883.0,169.0057,169.0441,168.8233,168.8329,16883.0
2019-10-18 14:05:00,175.81,175.93,175.81,175.81,20139.0,168.8329,168.9481,168.8329,168.8329,20139.0
2019-10-18 14:10:00,175.82,175.92,175.76,175.89,16849.0,168.8425,168.9385,168.7848,168.9097,16849.0
2019-10-18 14:15:00,175.86,175.95,175.85,175.94,27008.0,168.8809,168.9673,168.8713,168.9577,27008.0
2019-10-18 14:20:00,175.95,176.13,175.94,176.04,19861.0,168.9673,169.1402,168.9577,169.0537,19861.0
2019-10-18 14:25:00,176.05,176.16,175.99,176.14,17282.0,169.0633,169.169,169.0057,169.1498,17282.0
2019-10-18 14:30:00,176.14,176.17,176.06,176.12,16828.0,169.1498,169.1786,169.0729,169.1306,16828.0
2019-10-18 14:35:00,176.08,176.09,175.93,175.94,18528.0,169.0921,169.1018,168.9481,168.9577,18528.0
2019-10-18 14:40:00,175.94,175.98,175.88,175.93,20824.0,168.9577,168.9961,168.9001,168.9481,20824.0
2019-10-18 14:45:00,175.93,175.98,175.84,175.94,19162.0,168.9481,168.9961,168.8617,168.9577,19162.0
2019-10-18 14:50:00,175.92,175.99,175.87,175.95,19539.0,168.9385,169.0057,168.8905,168.9673,19539.0
2019-10-18 14:55:00,175.95,175.98,175.93,175.96,44142.0,168.9673,168.9961,168.9481,168.9769,44142.0
2019-10-18 15:00:00,175.97,176.04,175.93,176.03,39268.0,168.9865,169.0537,168.9481,169.0441,39268.0
2019-10-18 15:05:00,176.04,176.09,176.0,176.0,28260.0,169.0537,169.1018,169.0153,169.0153,28260.0
2019-10-18 15:10:00,176.0,176.17,175.96,176.14,26758.0,169.0153,169.1786,168.9769,169.1498,26758.0
2019-10-18 15:15:00,176.09,176.1,176.03,176.05,32609.0,169.1018,169.1114,169.0441,169.0633,32609.0
2019-10-18 15:20:00,176.06,176.07,175.95,175.96,31569.0,169.0729,169.0825,168.9673,168.9769,31569.0
2019-10-18 15:25:00,175.95,176.0,175.93,175.96,44599.0,168.9673,169.0153,168.9481,168.9769,44599.0
2019-10-18 15:30:00,175.94,176.01,175.93,175.99,47957.0,168.9577,169.0249,168.9481,169.0057,47957.0
2019-10-18 15:35:00,175.99,176.04,175.93,175.97,48622.0,169.0057,169.0537,168.9481,168.9865,48622.0
2019-10-18 15:40:00,175.95,175.97,175.75,175.79,56702.0,168.9673,168.9865,168.7752,168.8137,56702.0
2019-10-18 15:45:00,175.8,175.84,175.71,175.75,46715.0,168.8233,168.8617,168.7368,168.7752,46715.0
2019-10-18 15:50:00,175.77,176.02,175.7,175.97,102761.0,168.7945,169.0345,168.7272,168.9865,102761.0
2019-10-18 15:55:00,175.96,175.99,175.68,175.68,255147.0,168.9769,169.0057,168.708,168.708,255147.0
2019-10-21 09:30:00,176.0,176.5,175.56,175.7,185946.0,169.0153,169.4955,168.5928,168.7272,185946.0
2019-10-21 09:35:00,175.66,175.93,175.33,175.44,69955.0,168.6888,168.9481,168.3719,168.4775,69955.0
2019-10-21 09:40:00,175.45,175.6,175.2,175.28,36124.0,168.4872,168.6312,168.2471,168.3239,36124.0
2019-10-21 09:45:00,175.29,175.45,174.73,174.73,59517.0,168.3335,168.4872,167.7957,167.7957,59517.0
2019-10-21 09:50:00,174.76,174.95,174.61,174.68,63720.0,167.8245,168.007,167.6805,167.7477,63720.0
2019-10-21 09:55:00,174.68,175.04,174.66,174.88,49814.0,167.7477,168.0934,167.7285,167.9398,49814.0
2019-10-21 10:00:00,174.86,175.29,174.82,175.21,75108.0,167.9206,168.3335,167.8822,168.2567,75108.0
2019-10-21 10:05:00,175.22,175.31,174.98,174.99,41095.0,168.2663,168.3527,168.0358,168.0454,41095.0
2019-10-21 10:10:00,175.01,175.21,174.93,175.06,37167.0,168.0646,168.2567,167.9878,168.1126,37167.0
2019-10-21 10:15:00,175.06,175.15,174.97,175.11,35853.0,168.1126,168.1991,168.0262,168.1606,35853.0
2019-10-21 10:20:00,175.11,175.22,175.0,175.12,41877.0,168.1606,168.2663,168.055,168.1702,41877.0
2019-10-21 10:25:00,175.12,175.2,175.0,175.1,53614.0,168.1702,168.2471,168.055,168.151,53614.0
2019-10-21 10:30:00,175.1,175.18,175.05,175.06,40791.0,168.151,168.2279,168.103,168.1126,40791.0
2019-10-21 10:35:00,175.05,175.35,175.02,175.34,40484.0,168.103,168.3911,168.0742,168.3815,40484.0
2019-10-21 10:40:00,175.34,175.45,175.04,175.09,69929.0,168.3815,168.4872,168.0934,168.1414,69929.0
2019-10-21 10:45:00,175.09,175.1,174.86,174.9,50927.0,168.1414,168.151,167.9206,167.959,50927.0
2019-10-21 10:50:00,174.9,175.05,174.83,175.03,52281.0,167.959,168.103,167.8918,168.0838,52281.0
2019-10-21 10:55:00,175.03,175.11,174.97,175.11,33445.0,168.0838,168.1606,168.0262,168.1606,33445.0
2019-10-21 11:00:00,175.13,175.22,175.1,175.16,32500.0,168.1798,168.2663,168.151,168.2087,32500.0
2019-10-21 11:05:00,175.17,175.25,175.1,175.12,38326.0,168.2183,168.2951,168.151,168.1702,38326.0
2019-10-21 11:10:00,175.14,175.44,175.14,175.4,38455.0,168.1895,168.4775,168.1895,168.4391,38455.0
2019-10-21 11:15:00,175.39,175.42,175.33,175.36,43535.0,168.4295,168.4583,168.3719,168.4007,43535.0
2019-10-21 11:20:00,175.35,175.54,175.31,175.49,24599.0,168.3911,168.5736,168.3527,168.5256,24599.0
2019-10-21 11:25:00,175.5,175.67,175.5,175.6,44049.0,168.5352,168.6984,168.5352,168.6312,44049.0
2019-10-21 11:30:00,175.63,175.65,175.39,175.39,53517.0,168.66,168.6792,168.4295,168.4295,53517.0
2019-10-21 11:35:00,175.38,175.45,175.13,175.23,47211.0,168.4199,168.4872,168.1798,168.2759,47211.0
2019-10-21 11:40:00,175.25,175.49,175.24,175.38,19815.0,168.2951,168.5256,168.2855,168.4199,19815.0
2019-10-21 11:45:00,175.39,175.56,175.38,175.53,24986.0,168.4295,168.5928,168.4199,168.564,24986.0
2019-10-21 11:50:00,175.53,175.54,175.4,175.49,16844.0,168.564,168.5736,168.4391,168.5256,16844.0
2019-10-21 11:55:00,175.49,175.49,175.36,175.44,31776.0,168.5256,168.5256,168.4007,168.4775,31776.0
2019-10-21 12:00:00,175.44,175.44,175.35,175.39,27992.0,168.4775,168.4775,168.3911,168.4295,27992.0
2019-10-21 12:05:00,175.39,175.54,175.39,175.53,19295.0,168.4295,168.5736,168.4295,168.564,19295.0
2019-10-21 12:10:00,175.53,175.7,175.52,175.66,16209.0,168.564,168.7272,168.5544,168.6888,16209.0
2019-10-21 12:15:00,175.67,175.67,175.56,175.63,18175.0,168.6984,168.6984,168.5928,168.66,18175.0
2019-10-21 12:20:00,175.61,175.87,175.55,175.75,69750.0,168.6408,168.8905,168.5832,168.7752,69750.0
2019-10-21 12:25:00,175.76,175.89,175.67,175.85,35346.0,168.7848,168.9097,168.6984,168.8713,35346.0
2019-10-21 12:30:00,175.85,176.03,175.85,175.94,27687.0,168.8713,169.0441,168.8713,168.9577,27687.0
2019-10-21 12:35:00,175.95,175.99,175.88,175.99,19512.0,168.9673,169.0057,168.9001,169.0057,19512.0
2019-10-21 12:40:00,175.99,176.0,175.93,175.96,36728.0,169.0057,169.0153,168.9481,168.9769,36728.0
2019-10-21 12:45:00,175.96,176.06,175.96,176.05,16430.0,168.9769,169.0729,168.9769,169.0633,16430.0
2019-10-21 12:50:00,176.05,176.18,176.05,176.16,20686.0,169.0633,169.1882,169.0633,169.169,20686.0
2019-10-21 12:55:00,176.16,176.2,176.08,176.11,19028.0,169.169,169.2074,169.0921,169.121,19028.0
2019-10-21 13:00:00,176.1,176.22,176.08,176.2,16628.0,169.1114,169.2266,169.0921,169.2074,16628.0
2019-10-21 13:05:00,176.2,176.23,176.04,176.18,25843.0,169.2074,169.2362,169.0537,169.1882,25843.0
2019-10-21 13:10:00,176.16,176.26,176.13,176.26,19125.0,169.169,169.265,169.1402,169.265,19125.0
2019-10-21 13:15:00,176.27,176.29,176.21,176.22,14148.0,169.2746,169.2938,169.217,169.2266,14148.0
2019-10-21 13:20:00,176.22,176.27,176.19,176.24,23885.0,169.2266,169.2746,169.1978,169.2458,23885.0
2019-10-21 13:25:00,176.25,176.37,176.25,176.35,17822.0,169.2554,169.3706,169.2554,169.3514,17822.0
2019-10-21 13:30:00,176.33,176.36,176.27,176.31,14175.0,169.3322,169.361,169.2746,169.313,14175.0
2019-10-21 13:35:00,176.3,176.38,176.27,176.38,17442.0,169.3034,169.3802,169.2746,169.3802,17442.0
2019-10-21 13:40:00,176.38,176.41,176.31,176.37,17426.0,169.3802,169.4091,169.313,169.3706,17426.0
2019-10-21 13:45:00,176.38,176.41,176.23,176.25,20172.0,169.3802,169.4091,169.2362,169.2554,20172.0
2019-10-21 13:50:00,176.25,176.31,176.03,176.05,18758.0,169.2554,169.313,169.0441,169.0633,18758.0
2019-10-21 13:55:00,176.03,176.13,176.0,176.04,23007.0,169.0441,169.1402,169.0153,169.0537,23007.0
2019-10-21 14:00:00,176.04,176.3,176.02,176.3,25296.0,169.0537,169.3034,169.0345,169.3034,25296.0
2019-10-21 14:05:00,176.27,176.34,176.26,176.32,20829.0,169.2746,169.3418,169.265,169.3226,20829.0
2019-10-21 14:10:00,176.32,176.33,176.16,176.18,17534.0,169.3226,169.3322,169.169,169.1882,17534.0
2019-10-21 14:15:00,176.18,176.23,176.1,176.12,23894.0,169.1882,169.2362,169.1114,169.1306,23894.0
2019-10-21 14:20:00,176.11,176.15,176.03,176.03,19545.0,169.121,169.1594,169.0441,169.0441,19545.0
2019-10-21 14:25:00,176.05,176.21,176.04,176.18,21091.0,169.0633,169.217,169.0537,169.1882,21091.0
2019-10-21 14:30:00,176.19,176.28,176.19,176.21,13841.0,169.1978,169.2842,169.1978,169.217,13841.0
2019-10-21 14:35:00,176.21,176.45,176.19,176.42,20835.0,169.217,169.4475,169.1978,169.4187,20835.0
2019-10-21 14:40:00,176.44,176.58,176.44,176.51,19882.0,169.4379,169.5723,169.4379,169.5051,19882.0
2019-10-21 14:45:00,176.51,176.54,176.42,176.53,26613.0,169.5051,169.5339,169.4187,169.5243,26613.0
2019-10-21 14:50:00,176.54,176.54,176.47,176.5,22190.0,169.5339,169.5339,169.4667,169.4955,22190.0
2019-10-21 14:55:00,176.51,176.54,176.48,176.54,14332.0,169.5051,169.5339,169.4763,169.5339,14332.0
2019-10-21 15:00:00,176.54,176.62,176.48,176.58,25813.0,169.5339,169.6107,169.4763,169.5723,25813.0
2019-10-21 15:05:00,176.58,176.59,176.49,176.52,18528.0,169.5723,169.5819,169.4859,169.5147,18528.0
2019-10-21 15:10:00,176.52,176.61,176.49,176.57,21464.0,169.5147,169.6011,169.4859,169.5627,21464.0
2019-10-21 15:15:00,176.57,176.61,176.56,176.57,19182.0,169.5627,169.6011,169.5531,169.5627,19182.0
2019-10-21 15:20:00,176.59,176.6,176.51,176.54,31666.0,169.5819,169.5915,169.5051,169.5339,31666.0
2019-10-21 15:25:00,176.54,176.64,176.52,176.57,44356.0,169.5339,169.6299,169.5147,169.5627,44356.0
2019-10-21 15:30:00,176.58,176.7,176.57,176.68,43354.0,169.5723,169.6875,169.5627,169.6683,43354.0
2019-10-21 15:35:00,176.69,176.69,176.59,176.61,26944.0,169.6779,169.6779,169.5819,169.6011,26944.0
2019-10-21 15:40:00,176.59,176.66,176.54,176.56,39228.0,169.5819,169.6491,169.5339,169.5531,39228.0
2019-10-21 15:45:00,176.53,176.58,176.43,176.57,37611.0,169.5243,169.5723,169.4283,169.5627,37611.0
2019-10-21 15:50:00,176.58,176.7,176.56,176.67,83824.0,169.5723,169.6875,169.5531,169.6587,83824.0
2019-10-21 15:55:00,176.67,176.73,176.42,176.44,182760.0,169.6587,169.7164,169.4187,169.4379,182760.0
2019-10-22 09:30:00,177.0,177.4,176.83,177.28,102198.0,169.9756,170.3598,169.8124,170.2445,102198.0
2019-10-22 09:35:00,177.28,177.59,177.15,177.46,42127.0,170.2445,170.5422,170.1197,170.4174,42127.0
2019-10-22 09:40:00,177.5,177.79,177.37,177.55,48306.0,170.4558,170.7343,170.331,170.5038,48306.0
2019-10-22 09:45:00,177.57,177.72,177.23,177.33,58551.0,170.523,170.6671,170.1965,170.2925,58551.0
2019-10-22 09:50:00,177.3,177.52,176.96,177.2,37617.0,170.2637,170.475,169.9372,170.1677,37617.0
2019-10-22 09:55:00,177.19,177.25,177.03,177.15,48009.0,170.1581,170.2157,170.0044,170.1197,48009.0
2019-10-22 10:00:00,177.15,177.47,177.15,177.39,57931.0,170.1197,170.427,170.1197,170.3502,57931.0
2019-10-22 10:05:00,177.38,177.45,176.89,176.9,89868.0,170.3406,170.4078,169.87,169.8796,89868.0
2019-10-22 10:10:00,176.88,176.9,176.44,176.53,84950.0,169.8604,169.8796,169.4379,169.5243,84950.0
2019-10-22 10:15:00,176.51,176.54,176.18,176.35,49119.0,169.5051,169.5339,169.1882,169.3514,49119.0
2019-10-22 10:20:00,176.35,176.61,176.27,176.61,47462.0,169.3514,169.6011,169.2746,169.6011,47462.0
2019-10-22 10:25:00,176.61,176.75,176.55,176.59,38416.0,169.6011,169.7356,169.5435,169.5819,38416.0
2019-10-22 10:30:00,176.61,176.77,176.34,176.37,42572.0,169.6011,169.7548,169.3418,169.3706,42572.0
2019-10-22 10:35:00,176.36,176.47,176.22,176.41,66930.0,169.361,169.4667,169.2266,169.4091,66930.0
2019-10-22 10:40:00,176.43,176.49,176.37,176.4,35105.0,169.4283,169.4859,169.3706,169.3994,35105.0
2019-10-22 10:45:00,176.41,176.47,176.31,176.42,24286.0,169.4091,169.4667,169.313,169.4187,24286.0
2019-10-22 10:50:00,176.42,176.55,176.4,176.55,24045.0,169.4187,169.5435,169.3994,169.5435,24045.0
2019-10-22 10:55:00,176.55,176.57,176.32,176.33,31519.0,169.5435,169.5627,169.3226,169.3322,31519.0
2019-10-22 11:00:00,176.33,176.33,175.98,176.01,64894.0,169.3322,169.3322,168.9961,169.0249,64894.0
2019-10-22 11:05:00,176.01,176.19,175.92,175.92,41741.0,169.0249,169.1978,168.9385,168.9385,41741.0
2019-10-22 11:10:00,175.93,175.94,175.76,175.82,32501.0,168.9481,168.9577,168.7848,168.8425,32501.0
2019-10-22 11:15:00,175.84,175.91,175.69,175.74,27175.0,168.8617,168.9289,168.7176,168.7656,27175.0
2019-10-22 11:20:00,175.74,175.8,175.51,175.53,27511.0,168.7656,168.8233,168.5448,168.564,27511.0
2019-10-22 11:25:00,175.54,175.55,175.28,175.36,19286.0,168.5736,168.5832,168.3239,168.4007,19286.0
2019-10-22 11:30:00,175.38,175.49,175.28,175.47,36193.0,168.4199,168.5256,168.3239,168.5064,36193.0
2019-10-22 11:35:00,175.47,175.6,175.41,175.46,27337.0,168.5064,168.6312,168.4487,168.4968,27337.0
2019-10-22 11:40:00,175.46,175.55,175.35,175.43,43983.0,168.4968,168.5832,168.3911,168.4679,43983.0
2019-10-22 11:45:00,175.44,175.46,175.1,175.13,43755.0,168.4775,168.4968,168.151,168.1798,43755.0
2019-10-22 11:50:00,175.12,175.12,174.75,174.77,49899.0,168.1702,168.1702,167.8149,167.8341,49899.0
2019-10-22 11:55:00,174.75,174.77,174.45,174.55,40906.0,167.8149,167.8341,167.5268,167.6229,40906.0
2019-10-22 12:00:00,174.54,174.54,174.37,174.42,34718.0,167.6133,167.6133,167.45,167.498,34718.0
2019-10-22 12:05:00,174.41,174.52,174.25,174.36,42915.0,167.4884,167.5941,167.3348,167.4404,42915.0
2019-10-22 12:10:00,174.35,174.39,174.24,174.33,35661.0,167.4308,167.4692,167.3252,167.4116,35661.0
2019-10-22 12:15:00,174.37,174.42,174.21,174.34,45448.0,167.45,167.498,167.2964,167.4212,45448.0
2019-10-22 12:20:00,174.32,174.32,174.03,174.1,35698.0,167.402,167.402,167.1235,167.1907,35698.0
2019-10-22 12:25:00,174.14,174.23,174.09,174.13,31766.0,167.2291,167.3156,167.1811,167.2195,31766.0
2019-10-22 12:30:00,174.13,174.4,174.1,174.17,46980.0,167.2195,167.4788,167.1907,167.2579,46980.0
2019-10-22 12:35:00,174.17,174.19,173.89,173.91,72326.0,167.2579,167.2772,166.9891,167.0083,72326.0
2019-10-22 12:40:00,173.9,174.01,173.9,173.97,46868.0,166.9987,167.1043,166.9987,167.0659,46868.0
2019-10-22 12:45:00,173.98,174.07,173.81,173.9,45403.0,167.0755,167.1619,166.9122,166.9987,45403.0
2019-10-22 12:50:00,173.89,174.08,173.88,174.02,56625.0,166.9891,167.1715,166.9795,167.1139,56625.0
2019-10-22 12:55:00,174.02,174.25,173.97,174.24,55926.0,167.1139,167.3348,167.0659,167.3252,55926.0
2019-10-22 13:00:00,174.24,174.38,174.21,174.24,36591.0,167.3252,167.4596,167.2964,167.3252,36591.0
2019-10-22 13:05:00,174.25,174.36,174.22,174.25,31097.0,167.3348,167.4404,167.306,167.3348,31097.0
2019-10-22 13:10:00,174.25,174.26,174.12,174.15,31158.0,167.3348,167.3444,167.2099,167.2387,31158.0
2019-10-22 13:15:00,174.15,174.15,174.05,174.07,17004.0,167.2387,167.2387,167.1427,167.1619,17004.0
2019-10-22 13:20:00,174.08,174.18,174.05,174.13,30396.0,167.1715,167.2676,167.1427,167.2195,30396.0
2019-10-22 13:25:00,174.15,174.23,173.88,173.91,55771.0,167.2387,167.3156,166.9795,167.0083,55771.0
2019-10-22 13:30:00,173.92,173.93,173.7,173.7,73769.0,167.0179,167.0275,166.8066,166.8066,73769.0
2019-10-22 13:35:00,173.69,173.73,173.66,173.73,32109.0,166.797,166.8354,166.7682,166.8354,32109.0
2019-10-22 13:40:00,173.75,173.75,173.42,173.43,56834.0,166.8546,166.8546,166.5377,166.5473,56834.0
2019-10-22 13:45:00,173.43,173.46,173.05,173.06,93329.0,166.5473,166.5761,166.1824,166.192,93329.0
2019-10-22 13:50:00,173.05,173.07,172.81,172.81,80937.0,166.1824,166.2016,165.9519,165.9519,80937.0
2019-10-22 13:55:00,172.82,172.82,172.6,172.6,63566.0,165.9615,165.9615,165.7503,165.7503,63566.0
2019-10-22 14:00:00,172.61,172.61,172.39,172.45,85225.0,165.7599,165.7599,165.5486,165.6062,85225.0
2019-10-22 14:05:00,172.45,172.57,172.36,172.48,63575.0,165.6062,165.7214,165.5198,165.635,63575.0
2019-10-22 14:10:00,172.47,172.68,172.46,172.61,60512.0,165.6254,165.8271,165.6158,165.7599,60512.0
2019-10-22 14:15:00,172.61,172.83,172.6,172.76,58868.0,165.7599,165.9711,165.7503,165.9039,58868.0
2019-10-22 14:20:00,172.77,172.79,172.5,172.69,43325.0,165.9135,165.9327,165.6542,165.8367,43325.0
2019-10-22 14:25:00,172.72,172.99,172.62,172.71,82827.0,165.8655,166.1248,165.7695,165.8559,82827.0
2019-10-22 14:30:00,172.72,172.8,172.41,172.62,92698.0,165.8655,165.9423,165.5678,165.7695,92698.0
2019-10-22 14:35:00,172.59,172.72,172.53,172.59,66884.0,165.7407,165.8655,165.683,165.7407,66884.0
2019-10-22 14:40:00,172.61,172.62,172.35,172.49,49959.0,165.7599,165.7695,165.5102,165.6446,49959.0
2019-10-22 14:45:00,172.48,172.5,172.2,172.2,89454.0,165.635,165.6542,165.3661,165.3661,89454.0
2019-10-22 14:50:00,172.21,172.22,171.95,172.13,80807.0,165.3757,165.3853,165.1261,165.2989,80807.0
2019-10-22 14:55:00,172.13,172.25,171.93,171.97,77627.0,165.2989,165.4141,165.1068,165.1453,77627.0
2019-10-22 15:00:00,171.99,172.02,171.62,171.77,122370.0,165.1645,165.1933,164.8091,164.9532,122370.0
2019-10-22 15:05:00,171.76,171.97,171.67,171.74,107835.0,164.9436,165.1453,164.8572,164.9244,107835.0
2019-10-22 15:10:00,171.75,171.82,171.66,171.73,68723.0,164.934,165.0012,164.8476,164.9148,68723.0
2019-10-22 15:15:00,171.74,171.87,171.5,171.62,80924.0,164.9244,165.0492,164.6939,164.8091,80924.0
2019-10-22 15:20:00,171.61,171.61,171.31,171.36,141726.0,164.7995,164.7995,164.5114,164.5595,141726.0
2019-10-22 15:25:00,171.37,171.71,171.36,171.67,103716.0,164.5691,164.8956,164.5595,164.8572,103716.0
2019-10-22 15:30:00,171.66,171.77,171.56,171.6,115476.0,164.8476,164.9532,164.7515,164.7899,115476.0
2019-10-22 15:35:00,171.6,172.0,171.58,171.72,119891.0,164.7899,165.1741,164.7707,164.9052,119891.0
2019-10-22 15:40:00,171.69,171.71,171.44,171.45,125298.0,164.8764,164.8956,164.6363,164.6459,125298.0
2019-10-22 15:45:00,171.45,171.45,171.0,171.09,159521.0,164.6459,164.6459,164.2138,164.3002,159521.0
2019-10-22 15:50:00,171.08,171.09,170.78,170.94,334457.0,164.2906,164.3002,164.0025,164.1561,334457.0
2019-10-22 15:55:00,170.95,171.14,170.81,170.88,494888.0,164.1657,164.3482,164.0313,164.0985,494888.0
2019-10-23 09:30:00,170.99,171.01,170.18,170.77,294974.0,164.2041,164.2234,163.4263,163.9929,294974.0
2019-10-23 09:35:00,170.74,171.41,170.63,171.36,92697.0,163.9641,164.6075,163.8584,164.5595,92697.0
2019-10-23 09:40:00,171.35,172.17,171.33,171.91,135619.0,164.5499,165.3373,164.5307,165.0876,135619.0
2019-10-23 09:45:00,171.88,172.06,171.53,171.53,110680.0,165.0588,165.2317,164.7227,164.7227,110680.0
2019-10-23 09:50:00,171.53,171.76,171.42,171.42,78765.0,164.7227,164.9436,164.6171,164.6171,78765.0
2019-10-23 09:55:00,171.4,171.54,171.18,171.31,45071.0,164.5979,164.7323,164.3866,164.5114,45071.0
2019-10-23 10:00:00,171.33,171.69,171.22,171.52,49154.0,164.5307,164.8764,164.425,164.7131,49154.0
2019-10-23 10:05:00,171.52,171.83,171.44,171.48,58746.0,164.7131,165.0108,164.6363,164.6747,58746.0
2019-10-23 10:10:00,171.48,171.52,171.33,171.42,47209.0,164.6747,164.7131,164.5307,164.6171,47209.0
2019-10-23 10:15:00,171.44,171.65,171.43,171.61,52254.0,164.6363,164.838,164.6267,164.7995,52254.0
2019-10-23 10:20:00,171.63,171.77,171.42,171.44,42604.0,164.8187,164.9532,164.6171,164.6363,42604.0
2019-10-23 10:25:00,171.44,171.75,171.38,171.7,28983.0,164.6363,164.934,164.5787,164.886,28983.0
2019-10-23 10:30:00,171.69,171.7,171.41,171.43,39347.0,164.8764,164.886,164.6075,164.6267,39347.0
2019-10-23 10:35:00,171.41,171.56,171.26,171.4,46190.0,164.6075,164.7515,164.4634,164.5979,46190.0
2019-10-23 10:40:00,171.39,171.49,171.21,171.48,28717.0,164.5883,164.6843,164.4154,164.6747,28717.0
2019-10-23 10:45:00,171.52,171.72,171.5,171.64,46608.0,164.7131,164.9052,164.6939,164.8284,46608.0
2019-10-23 10:50:00,171.64,171.72,171.47,171.54,29803.0,164.8284,164.9052,164.6651,164.7323,29803.0
2019-10-23 10:55:00,171.57,171.71,171.54,171.64,39372.0,164.7611,164.8956,164.7323,164.8284,39372.0
2019-10-23 11:00:00,171.64,171.76,171.6,171.72,54365.0,164.8284,164.9436,164.7899,164.9052,54365.0
2019-10-23 11:05:00,171.74,171.79,171.56,171.56,44614.0,164.9244,164.9724,164.7515,164.7515,44614.0
2019-10-23 11:10:00,171.57,171.81,171.57,171.72,47890.0,164.7611,164.9916,164.7611,164.9052,47890.0
2019-10-23 11:15:00,171.74,172.03,171.73,171.93,43944.0,164.9244,165.2029,164.9148,165.1068,43944.0
2019-10-23 11:20:00,171.93,172.01,171.85,171.88,45284.0,165.1068,165.1837,165.03,165.0588,45284.0
2019-10-23 11:25:00,171.9,172.01,171.86,171.97,32452.0,165.078,165.1837,165.0396,165.1453,32452.0
2019-10-23 11:30:00,171.98,172.02,171.75,171.87,28693.0,165.1549,165.1933,164.934,165.0492,28693.0
2019-10-23 11:35:00,171.88,171.9,171.77,171.86,15063.0,165.0588,165.078,164.9532,165.0396,15063.0
2019-10-23 11:40:00,171.86,171.93,171.71,171.79,21445.0,165.0396,165.1068,164.8956,164.9724,21445.0
2019-10-23 11:45:00,171.8,171.8,171.62,171.63,23620.0,164.982,164.982,164.8091,164.8187,23620.0
2019-10-23 11:50:00,171.63,171.71,171.5,171.52,32767.0,164.8187,164.8956,164.6939,164.7131,32767.0
2019-10-23 11:55:00,171.51,171.58,171.34,171.37,31155.0,164.7035,164.7707,164.5403,164.5691,31155.0
2019-10-23 12:00:00,171.36,171.43,171.29,171.37,30783.0,164.5595,164.6267,164.4922,164.5691,30783.0
2019-10-23 12:05:00,171.36,171.37,170.92,170.92,67237.0,164.5595,164.5691,164.1369,164.1369,67237.0
2019-10-23 12:10:00,170.92,170.93,170.71,170.82,55659.0,164.1369,164.1465,163.9353,164.0409,55659.0
2019-10-23 12:15:00,170.85,170.85,170.68,170.68,49612.0,164.0697,164.0697,163.9065,163.9065,49612.0
2019-10-23 12:20:00,170.66,170.67,170.41,170.55,40625.0,163.8872,163.8968,163.6472,163.7816,40625.0
2019-10-23 12:25:00,170.58,170.82,170.43,170.6,42925.0,163.8104,164.0409,163.6664,163.8296,42925.0
2019-10-23 12:30:00,170.6,170.87,170.59,170.74,32089.0,163.8296,164.0889,163.82,163.9641,32089.0
2019-10-23 12:35:00,170.71,170.9,170.71,170.88,29107.0,163.9353,164.1177,163.9353,164.0985,29107.0
2019-10-23 12:40:00,170.89,170.92,170.71,170.82,29593.0,164.1081,164.1369,163.9353,164.0409,29593.0
2019-10-23 12:45:00,170.83,170.89,170.77,170.8,36983.0,164.0505,164.1081,163.9929,164.0217,36983.0
2019-10-23 12:50:00,170.81,170.92,170.76,170.8,18502.0,164.0313,164.1369,163.9833,164.0217,18502.0
2019-10-23 12:55:00,170.82,170.98,170.77,170.95,12392.0,164.0409,164.1945,163.9929,164.1657,12392.0
2019-10-23 13:00:00,170.94,171.11,170.92,171.06,44443.0,164.1561,164.3194,164.1369,164.2714,44443.0
2019-10-23 13:05:00,171.06,171.1,170.83,170.86,43412.0,164.2714,164.3098,164.0505,164.0793,43412.0
2019-10-23 13:10:00,170.87,171.04,170.85,170.89,37064.0,164.0889,164.2522,164.0697,164.1081,37064.0
2019-10-23 13:15:00,170.88,170.94,170.88,170.9,13653.0,164.0985,164.1561,164.0985,164.1177,13653.0
2019-10-23 13:20:00,170.88,170.91,170.74,170.79,26518.0,164.0985,164.1273,163.9641,164.0121,26518.0
2019-10-23 13:25:00,170.8,170.84,170.7,170.71,17936.0,164.0217,164.0601,163.9257,163.9353,17936.0
2019-10-23 13:30:00,170.73,170.76,170.64,170.75,17794.0,163.9545,163.9833,163.868,163.9737,17794.0
2019-10-23 13:35:00,170.73,170.78,170.68,170.74,21177.0,163.9545,164.0025,163.9065,163.9641,21177.0
2019-10-23 13:40:00,170.74,170.95,170.74,170.83,28746.0,163.9641,164.1657,163.9641,164.0505,28746.0
2019-10-23 13:45:00,170.83,170.83,170.63,170.65,20777.0,164.0505,164.0505,163.8584,163.8776,20777.0
2019-10-23 13:50:00,170.65,170.77,170.6,170.6,20993.0,163.8776,163.9929,163.8296,163.8296,20993.0
2019-10-23 13:55:00,170.59,170.64,170.55,170.6,26372.0,163.82,163.868,163.7816,163.8296,26372.0
2019-10-23 14:00:00,170.61,170.62,170.43,170.47,30965.0,163.8392,163.8488,163.6664,163.7048,30965.0
2019-10-23 14:05:00,170.48,170.55,170.38,170.43,48092.0,163.7144,163.7816,163.6184,163.6664,48092.0
2019-10-23 14:10:00,170.44,170.52,170.44,170.47,33498.0,163.676,163.7528,163.676,163.7048,33498.0
2019-10-23 14:15:00,170.46,170.46,170.27,170.32,39037.0,163.6952,163.6952,163.5127,163.5607,39037.0
2019-10-23 14:20:00,170.33,170.37,170.18,170.33,46748.0,163.5703,163.6088,163.4263,163.5703,46748.0
2019-10-23 14:25:00,170.34,170.36,170.23,170.36,27189.0,163.5799,163.5992,163.4743,163.5992,27189.0
2019-10-23 14:30:00,170.37,170.55,170.32,170.53,65092.0,163.6088,163.7816,163.5607,163.7624,65092.0
2019-10-23 14:35:00,170.54,170.59,170.27,170.3,59355.0,163.772,163.82,163.5127,163.5415,59355.0
2019-10-23 14:40:00,170.3,170.39,170.26,170.37,30579.0,163.5415,163.628,163.5031,163.6088,30579.0
2019-10-23 14:45:00,170.36,170.41,170.3,170.37,52681.0,163.5992,163.6472,163.5415,163.6088,52681.0
2019-10-23 14:50:00,170.37,170.41,170.28,170.4,39614.0,163.6088,163.6472,163.5223,163.6376,39614.0
2019-10-23 14:55:00,170.39,170.51,170.39,170.51,32359.0,163.628,163.7432,163.628,163.7432,32359.0
2019-10-23 15:00:00,170.48,170.66,170.45,170.63,69897.0,163.7144,163.8872,163.6856,163.8584,69897.0
2019-10-23 15:05:00,170.65,170.71,170.57,170.63,38319.0,163.8776,163.9353,163.8008,163.8584,38319.0
2019-10-23 15:10:00,170.64,170.68,170.42,170.42,35745.0,163.868,163.9065,163.6568,163.6568,35745.0
2019-10-23 15:15:00,170.43,170.46,170.28,170.46,32901.0,163.6664,163.6952,163.5223,163.6952,32901.0
2019-10-23 15:20:00,170.46,170.66,170.45,170.58,29487.0,163.6952,163.8872,163.6856,163.8104,29487.0
2019-10-23 15:25:00,170.58,170.79,170.56,170.78,46678.0,163.8104,164.0121,163.7912,164.0025,46678.0
2019-10-23 15:30:00,170.79,171.04,170.78,170.89,55085.0,164.0121,164.2522,164.0025,164.1081,55085.0
2019-10-23 15:35:00,170.9,171.14,170.88,171.05,69237.0,164.1177,164.3482,164.0985,164.2618,69237.0
2019-10-23 15:40:00,171.07,171.13,171.01,171.08,45802.0,164.281,164.3386,164.2234,164.2906,45802.0
2019-10-23 15:45:00,171.08,171.23,171.08,171.19,47440.0,164.2906,164.4346,164.2906,164.3962,47440.0
2019-10-23 15:50:00,171.18,171.29,171.05,171.13,132923.0,164.3866,164.4922,164.2618,164.3386,132923.0
2019-10-23 15:55:00,171.15,171.36,171.09,171.29,230919.0,164.3578,164.5595,164.3002,164.4922,230919.0
2019-10-24 09:30:00,173.42,174.18,173.4,173.82,329411.0,166.5377,167.2676,166.5185,166.9218,329411.0
2019-10-24 09:35:00,173.82,174.25,173.54,173.9,126492.0,166.9218,167.3348,166.653,166.9987,126492.0
2019-10-24 09:40:00,173.92,174.07,173.74,173.9,107166.0,167.0179,167.1619,166.845,166.9987,107166.0
2019-10-24 09:45:00,173.93,174.48,173.87,174.1,142282.0,167.0275,167.5556,166.9699,167.1907,142282.0
2019-10-24 09:50:00,174.09,174.4,173.99,174.12,114999.0,167.1811,167.4788,167.0851,167.2099,114999.0
2019-10-24 09:55:00,174.08,174.2,173.54,173.61,87182.0,167.1715,167.2868,166.653,166.7202,87182.0
2019-10-24 10:00:00,173.61,173.93,173.59,173.88,69420.0,166.7202,167.0275,166.701,166.9795,69420.0
2019-10-24 10:05:00,173.86,174.5,173.84,174.47,105160.0,166.9603,167.5749,166.941,167.546,105160.0
2019-10-24 10:10:00,174.47,174.62,173.99,174.32,68676.0,167.546,167.6901,167.0851,167.402,68676.0
2019-10-24 10:15:00,174.31,174.53,174.03,174.21,50301.0,167.3924,167.6037,167.1235,167.2964,50301.0
2019-10-24 10:20:00,174.22,174.59,174.2,174.56,49383.0,167.306,167.6613,167.2868,167.6325,49383.0
2019-10-24 10:25:00,174.57,174.77,174.49,174.73,81158.0,167.6421,167.8341,167.5652,167.7957,81158.0
2019-10-24 10:30:00,174.74,174.82,174.25,174.38,63911.0,167.8053,167.8822,167.3348,167.4596,63911.0
2019-10-24 10:35:00,174.36,174.64,174.32,174.36,51304.0,167.4404,167.7093,167.402,167.4404,51304.0
2019-10-24 10:40:00,174.36,174.67,174.33,174.6,48977.0,167.4404,167.7381,167.4116,167.6709,48977.0
2019-10-24 10:45:00,174.61,174.74,174.5,174.74,46165.0,167.6805,167.8053,167.5749,167.8053,46165.0
2019-10-24 10:50:00,174.71,174.97,174.66,174.94,100078.0,167.7765,168.0262,167.7285,167.9974,100078.0
2019-10-24 10:55:00,174.95,174.99,174.77,174.92,37283.0,168.007,168.0454,167.8341,167.9782,37283.0
2019-10-24 11:00:00,174.96,175.31,174.96,175.25,64976.0,168.0166,168.3527,168.0166,168.2951,64976.0
2019-10-24 11:05:00,175.24,175.35,175.05,175.2,43361.0,168.2855,168.3911,168.103,168.2471,43361.0
2019-10-24 11:10:00,175.22,175.47,175.22,175.34,104267.0,168.2663,168.5064,168.2663,168.3815,104267.0
2019-10-24 11:15:00,175.37,175.42,175.02,175.08,45444.0,168.4103,168.4583,168.0742,168.1318,45444.0
2019-10-24 11:20:00,175.04,175.19,174.92,175.03,36785.0,168.0934,168.2375,167.9782,168.0838,36785.0
2019-10-24 11:25:00,175.02,175.12,174.85,175.05,61680.0,168.0742,168.1702,167.911,168.103,61680.0
2019-10-24 11:30:00,175.08,175.41,175.08,175.37,76358.0,168.1318,168.4487,168.1318,168.4103,76358.0
2019-10-24 11:35:00,175.38,175.61,175.37,175.42,65107.0,168.4199,168.6408,168.4103,168.4583,65107.0
2019-10-24 11:40:00,175.44,175.74,175.41,175.74,43343.0,168.4775,168.7656,168.4487,168.7656,43343.0
2019-10-24 11:45:00,175.72,175.78,175.64,175.68,33536.0,168.7464,168.8041,168.6696,168.708,33536.0
2019-10-24 11:50:00,175.69,175.82,175.5,175.78,43330.0,168.7176,168.8425,168.5352,168.8041,43330.0
2019-10-24 11:55:00,175.83,175.96,175.71,175.85,37034.0,168.8521,168.9769,168.7368,168.8713,37034.0
2019-10-24 12:00:00,175.87,176.1,175.78,176.0,51516.0,168.8905,169.1114,168.8041,169.0153,51516.0
2019-10-24 12:05:00,175.99,176.0,175.7,175.89,45578.0,169.0057,169.0153,168.7272,168.9097,45578.0
2019-10-24 12:10:00,175.87,175.9,175.76,175.77,28113.0,168.8905,168.9193,168.7848,168.7945,28113.0
2019-10-24 12:15:00,175.76,175.76,175.36,175.72,49759.0,168.7848,168.7848,168.4007,168.7464,49759.0
2019-10-24 12:20:00,175.73,175.82,175.53,175.74,33140.0,168.756,168.8425,168.564,168.7656,33140.0
2019-10-24 12:25:00,175.75,175.89,175.72,175.87,38768.0,168.7752,168.9097,168.7464,168.8905,38768.0
2019-10-24 12:30:00,175.85,175.94,175.8,175.88,25627.0,168.8713,168.9577,168.8233,168.9001,25627.0
2019-10-24 12:35:00,175.91,176.05,175.82,176.03,30774.0,168.9289,169.0633,168.8425,169.0441,30774.0
2019-10-24 12:40:00,176.02,176.15,175.83,175.96,29092.0,169.0345,169.1594,168.8521,168.9769,29092.0
2019-10-24 12:45:00,175.97,176.11,175.86,175.98,30853.0,168.9865,169.121,168.8809,168.9961,30853.0
2019-10-24 12:50:00,175.96,176.08,175.92,175.97,25220.0,168.9769,169.0921,168.9385,168.9865,25220.0
2019-10-24 12:55:00,175.96,176.05,175.86,175.9,34158.0,168.9769,169.0633,168.8809,168.9193,34158.0
2019-10-24 13:00:00,175.9,175.91,175.66,175.7,47615.0,168.9193,168.9289,168.6888,168.7272,47615.0
2019-10-24 13:05:00,175.7,175.76,175.53,175.54,45753.0,168.7272,168.7848,168.564,168.5736,45753.0
2019-10-24 13:10:00,175.53,175.75,175.53,175.72,23853.0,168.564,168.7752,168.564,168.7464,23853.0
2019-10-24 13:15:00,175.72,175.8,175.54,175.66,30067.0,168.7464,168.8233,168.5736,168.6888,30067.0
2019-10-24 13:20:00,175.66,175.71,175.53,175.63,82459.0,168.6888,168.7368,168.564,168.66,82459.0
2019-10-24 13:25:00,175.62,175.63,175.44,175.46,42087.0,168.6504,168.66,168.4775,168.4968,42087.0
2019-10-24 13:30:00,175.45,175.52,175.29,175.3,35689.0,168.4872,168.5544,168.3335,168.3431,35689.0
2019-10-24 13:35:00,175.31,175.42,175.18,175.41,25256.0,168.3527,168.4583,168.2279,168.4487,25256.0
2019-10-24 13:40:00,175.41,175.44,175.2,175.22,35604.0,168.4487,168.4775,168.2471,168.2663,35604.0
2019-10-24 13:45:00,175.24,175.35,175.06,175.09,82533.0,168.2855,168.3911,168.1126,168.1414,82533.0
2019-10-24 13:50:00,175.09,175.11,174.73,174.92,74756.0,168.1414,168.1606,167.7957,167.9782,74756.0
2019-10-24 13:55:00,174.92,175.0,174.72,174.86,87300.0,167.9782,168.055,167.7861,167.9206,87300.0
2019-10-24 14:00:00,174.86,175.1,174.79,175.03,37872.0,167.9206,168.151,167.8533,168.0838,37872.0
2019-10-24 14:05:00,175.04,175.26,175.02,175.16,69328.0,168.0934,168.3047,168.0742,168.2087,69328.0
2019-10-24 14:10:00,175.17,175.28,175.0,175.0,57860.0,168.2183,168.3239,168.055,168.055,57860.0
2019-10-24 14:15:00,175.01,175.16,174.99,175.16,39103.0,168.0646,168.2087,168.0454,168.2087,39103.0
2019-10-24 14:20:00,175.18,175.44,175.18,175.39,42174.0,168.2279,168.4775,168.2279,168.4295,42174.0
2019-10-24 14:25:00,175.4,175.48,175.27,175.42,45485.0,168.4391,168.516,168.3143,168.4583,45485.0
2019-10-24 14:30:00,175.42,175.57,175.28,175.5,40819.0,168.4583,168.6024,168.3239,168.5352,40819.0
2019-10-24 14:35:00,175.5,175.56,175.42,175.52,43405.0,168.5352,168.5928,168.4583,168.5544,43405.0
2019-10-24 14:40:00,175.54,175.59,175.48,175.55,43806.0,168.5736,168.6216,168.516,168.5832,43806.0
2019-10-24 14:45:00,175.54,175.63,175.44,175.61,44464.0,168.5736,168.66,168.4775,168.6408,44464.0
2019-10-24 14:50:00,175.61,175.7,175.57,175.62,41131.0,168.6408,168.7272,168.6024,168.6504,41131.0
2019-10-24 14:55:00,175.63,175.82,175.62,175.76,36299.0,168.66,168.8425,168.6504,168.7848,36299.0
2019-10-24 15:00:00,175.76,176.06,175.7,176.02,37876.0,168.7848,169.0729,168.7272,169.0345,37876.0
2019-10-24 15:05:00,176.01,176.04,175.84,175.92,57024.0,169.0249,169.0537,168.8617,168.9385,57024.0
2019-10-24 15:10:00,175.94,176.11,175.88,176.0,66134.0,168.9577,169.121,168.9001,169.0153,66134.0
2019-10-24 15:15:00,176.0,176.14,175.95,176.12,56302.0,169.0153,169.1498,168.9673,169.1306,56302.0
2019-10-24 15:20:00,176.1,176.37,176.05,176.3,88680.0,169.1114,169.3706,169.0633,169.3034,88680.0
2019-10-24 15:25:00,176.3,176.39,176.19,176.2,144922.0,169.3034,169.3898,169.1978,169.2074,144922.0
2019-10-24 15:30:00,176.2,176.22,176.06,176.17,62846.0,169.2074,169.2266,169.0729,169.1786,62846.0
2019-10-24 15:35:00,176.16,176.4,176.14,176.37,92617.0,169.169,169.3994,169.1498,169.3706,92617.0
2019-10-24 15:40:00,176.38,176.4,176.22,176.3,104876.0,169.3802,169.3994,169.2266,169.3034,104876.0
2019-10-24 15:45:00,176.3,176.61,176.28,176.6,157126.0,169.3034,169.6011,169.2842,169.5915,157126.0
2019-10-24 15:50:00,176.61,176.87,176.53,176.76,311188.0,169.6011,169.8508,169.5243,169.7452,311188.0
2019-10-24 15:55:00,176.77,176.79,176.14,176.41,450213.0,169.7548,169.774,169.1498,169.4091,450213.0
2019-10-25 09:30:00,174.93,176.5,173.5,176.36,489993.0,167.9878,169.4955,166.6145,169.361,489993.0
2019-10-25 09:35:00,176.41,177.43,176.1,177.23,243260.0,169.4091,170.3886,169.1114,170.1965,243260.0
2019-10-25 09:40:00,177.17,177.9,177.12,177.87,213382.0,170.1389,170.8399,170.0909,170.8111,213382.0
2019-10-25 09:45:00,177.86,178.1,177.14,177.76,298617.0,170.8015,171.032,170.1101,170.7055,298617.0
2019-10-25 09:50:00,177.76,178.15,177.64,177.89,254616.0,170.7055,171.08,170.5902,170.8303,254616.0
2019-10-25 09:55:00,177.89,177.92,177.29,177.39,135194.0,170.8303,170.8591,170.2541,170.3502,135194.0
2019-10-25 10:00:00,177.36,177.69,177.2,177.42,106946.0,170.3214,170.6383,170.1677,170.379,106946.0
2019-10-25 10:05:00,177.42,178.18,177.41,178.16,110391.0,170.379,171.1088,170.3694,171.0896,110391.0
2019-10-25 10:10:00,178.18,179.07,178.18,178.66,265308.0,171.1088,171.9635,171.1088,171.5698,265308.0
2019-10-25 10:15:00,178.64,178.84,178.2,178.75,92059.0,171.5506,171.7426,171.128,171.6562,92059.0
2019-10-25 10:20:00,178.74,179.15,178.63,178.85,164616.0,171.6466,172.0403,171.541,171.7522,164616.0
2019-10-25 10:25:00,178.87,178.92,178.51,178.73,80014.0,171.7714,171.8194,171.4257,171.637,80014.0
2019-10-25 10:30:00,178.75,178.83,177.97,177.99,104956.0,171.6562,171.733,170.9071,170.9263,104956.0
2019-10-25 10:35:00,177.97,178.05,177.67,177.96,92603.0,170.9071,170.984,170.619,170.8975,92603.0
2019-10-25 10:40:00,177.88,178.01,177.66,177.78,52116.0,170.8207,170.9456,170.6094,170.7247,52116.0
2019-10-25 10:45:00,177.79,178.81,177.79,178.78,85004.0,170.7343,171.7138,170.7343,171.685,85004.0
2019-10-25 10:50:00,178.79,178.94,178.59,178.78,75069.0,171.6946,171.8386,171.5025,171.685,75069.0
2019-10-25 10:55:00,178.77,178.92,178.55,178.71,71073.0,171.6754,171.8194,171.4641,171.6178,71073.0
2019-10-25 11:00:00,178.71,178.79,178.31,178.52,107869.0,171.6178,171.6946,171.2336,171.4353,107869.0
2019-10-25 11:05:00,178.49,178.58,178.26,178.5,98195.0,171.4065,171.4929,171.1856,171.4161,98195.0
2019-10-25 11:10:00,178.48,178.52,178.18,178.38,95584.0,171.3969,171.4353,171.1088,171.3009,95584.0
2019-10-25 11:15:00,178.37,178.91,178.35,178.8,97842.0,171.2913,171.8098,171.2721,171.7042,97842.0
2019-10-25 11:20:00,178.81,178.85,178.55,178.73,41708.0,171.7138,171.7522,171.4641,171.637,41708.0
2019-10-25 11:25:00,178.75,178.92,178.71,178.76,48293.0,171.6562,171.8194,171.6178,171.6658,48293.0
2019-10-25 11:30:00,178.76,178.88,178.48,178.84,54003.0,171.6658,171.781,171.3969,171.7426,54003.0
2019-10-25 11:35:00,178.85,178.9,178.58,178.73,63476.0,171.7522,171.8002,171.4929,171.637,63476.0
2019-10-25 11:40:00,178.71,178.9,178.67,178.82,56281.0,171.6178,171.8002,171.5794,171.7234,56281.0
2019-10-25 11:45:00,178.81,179.0,178.77,178.94,56919.0,171.7138,171.8963,171.6754,171.8386,56919.0
2019-10-25 11:50:00,178.95,179.04,178.91,179.03,84114.0,171.8483,171.9347,171.8098,171.9251,84114.0
2019-10-25 11:55:00,179.03,179.03,178.8,178.81,42865.0,171.9251,171.9251,171.7042,171.7138,42865.0
2019-10-25 12:00:00,178.81,178.92,178.51,178.67,60606.0,171.7138,171.8194,171.4257,171.5794,60606.0
2019-10-25 12:05:00,178.67,178.71,178.24,178.4,54302.0,171.5794,171.6178,171.1664,171.3201,54302.0
2019-10-25 12:10:00,178.4,178.59,178.38,178.53,72258.0,171.3201,171.5025,171.3009,171.4449,72258.0
2019-10-25 12:15:00,178.54,178.6,178.41,178.47,41586.0,171.4545,171.5121,171.3297,171.3873,41586.0
2019-10-25 12:20:00,178.48,178.64,178.46,178.62,37635.0,171.3969,171.5506,171.3777,171.5313,37635.0
2019-10-25 12:25:00,178.63,178.84,178.49,178.82,55403.0,171.541,171.7426,171.4065,171.7234,55403.0
2019-10-25 12:30:00,178.84,178.92,178.72,178.87,31367.0,171.7426,171.8194,171.6274,171.7714,31367.0
2019-10-25 12:35:00,178.87,178.91,178.78,178.79,56659.0,171.7714,171.8098,171.685,171.6946,56659.0
2019-10-25 12:40:00,178.8,178.8,178.3,178.59,59598.0,171.7042,171.7042,171.224,171.5025,59598.0
2019-10-25 12:45:00,178.59,178.72,178.51,178.64,31365.0,171.5025,171.6274,171.4257,171.5506,31365.0
2019-10-25 12:50:00,178.65,178.72,178.54,178.66,27788.0,171.5602,171.6274,171.4545,171.5698,27788.0
2019-10-25 12:55:00,178.67,178.68,178.23,178.34,71618.0,171.5794,171.589,171.1568,171.2625,71618.0
2019-10-25 13:00:00,178.36,178.46,178.01,178.01,58950.0,171.2817,171.3777,170.9456,170.9456,58950.0
2019-10-25 13:05:00,178.03,178.25,178.02,178.22,36084.0,170.9648,171.176,170.9552,171.1472,36084.0
2019-10-25 13:10:00,178.2,178.47,178.2,178.41,34517.0,171.128,171.3873,171.128,171.3297,34517.0
2019-10-25 13:15:00,178.39,178.52,178.34,178.48,54408.0,171.3105,171.4353,171.2625,171.3969,54408.0
2019-10-25 13:20:00,178.5,178.54,178.28,178.32,78597.0,171.4161,171.4545,171.2048,171.2433,78597.0
2019-10-25 13:25:00,178.32,178.47,178.32,178.41,73017.0,171.2433,171.3873,171.2433,171.3297,73017.0
2019-10-25 13:30:00,178.41,178.46,178.17,178.27,92260.0,171.3297,171.3777,171.0992,171.1952,92260.0
2019-10-25 13:35:00,178.27,178.37,178.2,178.34,49390.0,171.1952,171.2913,171.128,171.2625,49390.0
2019-10-25 13:40:00,178.32,178.34,178.24,178.26,50820.0,171.2433,171.2625,171.1664,171.1856,50820.0
2019-10-25 13:45:00,178.27,178.48,178.27,178.48,65424.0,171.1952,171.3969,171.1952,171.3969,65424.0
2019-10-25 13:50:00,178.48,178.8,178.47,178.78,65842.0,171.3969,171.7042,171.3873,171.685,65842.0
2019-10-25 13:55:00,178.78,178.88,178.62,178.62,67752.0,171.685,171.781,171.5313,171.5313,67752.0
2019-10-25 14:00:00,178.63,178.68,178.39,178.53,100977.0,171.541,171.589,171.3105,171.4449,100977.0
2019-10-25 14:05:00,178.52,178.56,178.38,178.39,58478.0,171.4353,171.4737,171.3009,171.3105,58478.0
2019-10-25 14:10:00,178.37,178.6,178.37,178.59,54697.0,171.2913,171.5121,171.2913,171.5025,54697.0
2019-10-25 14:15:00,178.59,178.65,178.55,178.58,43644.0,171.5025,171.5602,171.4641,171.4929,43644.0
2019-10-25 14:20:00,178.57,178.72,178.56,178.66,49188.0,171.4833,171.6274,171.4737,171.5698,49188.0
2019-10-25 14:25:00,178.66,178.83,178.66,178.81,56000.0,171.5698,171.733,171.5698,171.7138,56000.0
2019-10-25 14:30:00,178.8,178.82,178.36,178.36,71329.0,171.7042,171.7234,171.2817,171.2817,71329.0
2019-10-25 14:35:00,178.36,178.36,177.97,178.03,109559.0,171.2817,171.2817,170.9071,170.9648,109559.0
2019-10-25 14:40:00,178.03,178.04,177.85,177.94,93936.0,170.9648,170.9744,170.7919,170.8783,93936.0
2019-10-25 14:45:00,177.92,177.95,177.81,177.93,53486.0,170.8591,170.8879,170.7535,170.8687,53486.0
2019-10-25 14:50:00,177.94,178.17,177.87,178.03,44798.0,170.8783,171.0992,170.8111,170.9648,44798.0
2019-10-25 14:55:00,178.03,178.35,178.02,178.2,43837.0,170.9648,171.2721,170.9552,171.128,43837.0
2019-10-25 15:00:00,178.2,178.31,178.17,178.19,34326.0,171.128,171.2336,171.0992,171.1184,34326.0
2019-10-25 15:05:00,178.19,178.2,178.0,178.0,46071.0,171.1184,171.128,170.936,170.936,46071.0
2019-10-25 15:10:00,178.01,178.07,177.82,178.06,57178.0,170.9456,171.0032,170.7631,170.9936,57178.0
2019-10-25 15:15:00,178.06,178.09,177.91,178.03,69616.0,170.9936,171.0224,170.8495,170.9648,69616.0
2019-10-25 15:20:00,178.04,178.1,177.98,178.05,66161.0,170.9744,171.032,170.9167,170.984,66161.0
2019-10-25 15:25:00,178.05,178.12,177.97,178.06,54700.0,170.984,171.0512,170.9071,170.9936,54700.0
2019-10-25 15:30:00,178.07,178.14,177.88,178.12,70444.0,171.0032,171.0704,170.8207,171.0512,70444.0
2019-10-25 15:35:00,178.12,178.16,177.92,177.92,84773.0,171.0512,171.0896,170.8591,170.8591,84773.0
2019-10-25 15:40:00,177.91,177.95,177.75,177.92,88763.0,170.8495,170.8879,170.6959,170.8591,88763.0
2019-10-25 15:45:00,177.92,178.12,177.86,177.87,98074.0,170.8591,171.0512,170.8015,170.8111,98074.0
2019-10-25 15:50:00,177.88,178.01,177.87,177.91,200128.0,170.8207,170.9456,170.8111,170.8495,200128.0
2019-10-25 15:55:00,177.92,178.05,177.76,177.78,405756.0,170.8591,170.984,170.7055,170.7247,405756.0
2019-10-28 09:30:00,178.93,179.1,178.35,179.03,238025.0,171.829,171.9923,171.2721,171.9251,238025.0
2019-10-28 09:35:00,179.06,179.47,178.91,179.26,117875.0,171.9539,172.3476,171.8098,172.1459,117875.0
2019-10-28 09:40:00,179.21,179.47,179.13,179.13,81337.0,172.0979,172.3476,172.0211,172.0211,81337.0
2019-10-28 09:45:00,179.13,179.21,178.79,178.83,52244.0,172.0211,172.0979,171.6946,171.733,52244.0
2019-10-28 09:50:00,178.79,178.84,178.54,178.73,69324.0,171.6946,171.7426,171.4545,171.637,69324.0
2019-10-28 09:55:00,178.75,178.9,178.37,178.86,104025.0,171.6562,171.8002,171.2913,171.7618,104025.0
2019-10-28 10:00:00,178.82,178.98,178.71,178.91,38991.0,171.7234,171.8771,171.6178,171.8098,38991.0
2019-10-28 10:05:00,178.9,178.95,178.77,178.81,25563.0,171.8002,171.8483,171.6754,171.7138,25563.0
2019-10-28 10:10:00,178.79,178.92,178.69,178.78,39354.0,171.6946,171.8194,171.5986,171.685,39354.0
2019-10-28 10:15:00,178.78,178.9,178.77,178.81,49143.0,171.685,171.8002,171.6754,171.7138,49143.0
2019-10-28 10:20:00,178.78,178.87,178.71,178.79,52639.0,171.685,171.7714,171.6178,171.6946,52639.0
2019-10-28 10:25:00,178.8,178.88,178.66,178.82,103640.0,171.7042,171.781,171.5698,171.7234,103640.0
2019-10-28 10:30:00,178.84,178.97,178.72,178.87,65666.0,171.7426,171.8675,171.6274,171.7714,65666.0
2019-10-28 10:35:00,178.88,178.89,178.69,178.78,60874.0,171.781,171.7906,171.5986,171.685,60874.0
2019-10-28 10:40:00,178.79,179.09,178.7,179.08,90724.0,171.6946,171.9827,171.6082,171.9731,90724.0
2019-10-28 10:45:00,179.08,179.2,178.99,179.19,25569.0,171.9731,172.0883,171.8867,172.0787,25569.0
2019-10-28 10:50:00,179.18,179.23,179.1,179.13,25628.0,172.0691,172.1171,171.9923,172.0211,25628.0
2019-10-28 10:55:00,179.13,179.24,179.13,179.2,56635.0,172.0211,172.1267,172.0211,172.0883,56635.0
2019-10-28 11:00:00,179.18,179.44,179.17,179.34,42039.0,172.0691,172.3188,172.0595,172.2228,42039.0
2019-10-28 11:05:00,179.34,179.41,179.27,179.3,24266.0,172.2228,172.29,172.1556,172.1844,24266.0
2019-10-28 11:10:00,179.31,179.45,179.26,179.39,25656.0,172.194,172.3284,172.1459,172.2708,25656.0
2019-10-28 11:15:00,179.37,179.47,179.28,179.37,24106.0,172.2516,172.3476,172.1652,172.2516,24106.0
2019-10-28 11:20:00,179.34,179.35,179.07,179.08,25776.0,172.2228,172.2324,171.9635,171.9731,25776.0
2019-10-28 11:25:00,179.09,179.35,179.09,179.33,49977.0,171.9827,172.2324,171.9827,172.2132,49977.0
2019-10-28 11:30:00,179.33,179.4,179.22,179.33,54481.0,172.2132,172.2804,172.1075,172.2132,54481.0
2019-10-28 11:35:00,179.34,179.41,179.3,179.35,21661.0,172.2228,172.29,172.1844,172.2324,21661.0
2019-10-28 11:40:00,179.34,179.45,179.26,179.39,22974.0,172.2228,172.3284,172.1459,172.2708,22974.0
2019-10-28 11:45:00,179.4,179.49,179.31,179.38,20655.0,172.2804,172.3668,172.194,172.2612,20655.0
2019-10-28 11:50:00,179.33,179.37,179.21,179.36,20238.0,172.2132,172.2516,172.0979,172.242,20238.0
2019-10-28 11:55:00,179.31,179.4,179.18,179.39,19281.0,172.194,172.2804,172.0691,172.2708,19281.0
2019-10-28 12:00:00,179.39,179.45,179.22,179.36,29086.0,172.2708,172.3284,172.1075,172.242,29086.0
2019-10-28 12:05:00,179.36,179.42,179.28,179.36,28980.0,172.242,172.2996,172.1652,172.242,28980.0
2019-10-28 12:10:00,179.37,179.39,179.08,179.18,51725.0,172.2516,172.2708,171.9731,172.0691,51725.0
2019-10-28 12:15:00,179.17,179.42,179.12,179.4,44641.0,172.0595,172.2996,172.0115,172.2804,44641.0
2019-10-28 12:20:00,179.41,179.47,179.32,179.34,42347.0,172.29,172.3476,172.2036,172.2228,42347.0
2019-10-28 12:25:00,179.36,179.49,179.3,179.37,23716.0,172.242,172.3668,172.1844,172.2516,23716.0
2019-10-28 12:30:00,179.37,179.46,179.35,179.41,24334.0,172.2516,172.338,172.2324,172.29,24334.0
2019-10-28 12:35:00,179.42,179.54,179.39,179.45,44373.0,172.2996,172.4148,172.2708,172.3284,44373.0
2019-10-28 12:40:00,179.43,179.59,179.43,179.51,29967.0,172.3092,172.4629,172.3092,172.386,29967.0
2019-10-28 12:45:00,179.52,179.56,179.45,179.48,18428.0,172.3956,172.434,172.3284,172.3572,18428.0
2019-10-28 12:50:00,179.49,179.53,179.43,179.44,13762.0,172.3668,172.4052,172.3092,172.3188,13762.0
2019-10-28 12:55:00,179.46,179.47,179.28,179.34,35644.0,172.338,172.3476,172.1652,172.2228,35644.0
2019-10-28 13:00:00,179.35,179.4,179.32,179.35,10916.0,172.2324,172.2804,172.2036,172.2324,10916.0
2019-10-28 13:05:00,179.34,179.35,179.2,179.21,19458.0,172.2228,172.2324,172.0883,172.0979,19458.0
2019-10-28 13:10:00,179.21,179.26,179.15,179.25,38007.0,172.0979,172.1459,172.0403,172.1363,38007.0
2019-10-28 13:15:00,179.25,179.51,179.22,179.48,41683.0,172.1363,172.386,172.1075,172.3572,41683.0
2019-10-28 13:20:00,179.48,179.53,179.4,179.52,13045.0,172.3572,172.4052,172.2804,172.3956,13045.0
2019-10-28 13:25:00,179.52,179.6,179.47,179.56,26734.0,172.3956,172.4725,172.3476,172.434,26734.0
2019-10-28 13:30:00,179.56,179.63,179.51,179.52,35954.0,172.434,172.5013,172.386,172.3956,35954.0
2019-10-28 13:35:00,179.54,179.66,179.53,179.66,16263.0,172.4148,172.5301,172.4052,172.5301,16263.0
2019-10-28 13:40:00,179.66,179.72,179.62,179.69,16004.0,172.5301,172.5877,172.4917,172.5589,16004.0
2019-10-28 13:45:00,179.69,179.88,179.68,179.87,56972.0,172.5589,172.7413,172.5493,172.7317,56972.0
2019-10-28 13:50:00,179.88,179.97,179.85,179.97,40925.0,172.7413,172.8278,172.7125,172.8278,40925.0
2019-10-28 13:55:00,179.96,180.0,179.81,179.97,69890.0,172.8182,172.8566,172.6741,172.8278,69890.0
2019-10-28 14:00:00,179.97,180.04,179.84,179.93,125246.0,172.8278,172.895,172.7029,172.7894,125246.0
2019-10-28 14:05:00,179.92,180.02,179.85,180.01,58196.0,172.7798,172.8758,172.7125,172.8662,58196.0
2019-10-28 14:10:00,180.03,180.04,179.94,179.98,22174.0,172.8854,172.895,172.799,172.8374,22174.0
2019-10-28 14:15:00,179.98,180.05,179.95,179.96,31082.0,172.8374,172.9046,172.8086,172.8182,31082.0
2019-10-28 14:20:00,179.96,180.0,179.94,179.99,18860.0,172.8182,172.8566,172.799,172.847,18860.0
2019-10-28 14:25:00,179.99,179.99,179.87,179.95,24855.0,172.847,172.847,172.7317,172.8086,24855.0
2019-10-28 14:30:00,179.95,180.0,179.88,179.97,27364.0,172.8086,172.8566,172.7413,172.8278,27364.0
2019-10-28 14:35:00,179.97,180.02,179.93,179.95,32669.0,172.8278,172.8758,172.7894,172.8086,32669.0
2019-10-28 14:40:00,179.96,180.09,179.93,180.05,40839.0,172.8182,172.943,172.7894,172.9046,40839.0
2019-10-28 14:45:00,180.06,180.13,179.96,180.05,40565.0,172.9142,172.9814,172.8182,172.9046,40565.0
2019-10-28 14:50:00,180.06,180.08,179.93,180.02,41442.0,172.9142,172.9334,172.7894,172.8758,41442.0
2019-10-28 14:55:00,180.01,180.08,179.96,180.03,19660.0,172.8662,172.9334,172.8182,172.8854,19660.0
2019-10-28 15:00:00,180.04,180.09,179.99,180.05,27038.0,172.895,172.943,172.847,172.9046,27038.0
2019-10-28 15:05:00,180.05,180.07,179.99,180.04,35635.0,172.9046,172.9238,172.847,172.895,35635.0
2019-10-28 15:10:00,180.03,180.12,180.02,180.11,23544.0,172.8854,172.9718,172.8758,172.9622,23544.0
2019-10-28 15:15:00,180.11,180.11,180.01,180.05,40627.0,172.9622,172.9622,172.8662,172.9046,40627.0
2019-10-28 15:20:00,180.04,180.13,180.0,180.07,67326.0,172.895,172.9814,172.8566,172.9238,67326.0
2019-10-28 15:25:00,180.08,180.18,180.07,180.11,34319.0,172.9334,173.0294,172.9238,172.9622,34319.0
2019-10-28 15:30:00,180.12,180.12,180.06,180.1,32748.0,172.9718,172.9718,172.9142,172.9526,32748.0
2019-10-28 15:35:00,180.1,180.1,179.84,179.87,66112.0,172.9526,172.9526,172.7029,172.7317,66112.0
2019-10-28 15:40:00,179.88,179.99,179.87,179.93,38016.0,172.7413,172.847,172.7317,172.7894,38016.0
2019-10-28 15:45:00,179.93,179.94,179.77,179.87,72105.0,172.7894,172.799,172.6357,172.7317,72105.0
2019-10-28 15:50:00,179.86,179.87,179.53,179.53,162343.0,172.7221,172.7317,172.4052,172.4052,162343.0
2019-10-28 15:55:00,179.53,179.97,179.53,179.81,316557.0,172.4052,172.8278,172.4052,172.6741,316557.0
2019-10-29 09:30:00,179.8,180.0,178.9,179.48,227996.0,172.6645,172.8566,171.8002,172.3572,227996.0
2019-10-29 09:35:00,179.47,179.79,179.06,179.46,60927.0,172.3476,172.6549,171.9539,172.338,60927.0
2019-10-29 09:40:00,179.49,179.98,179.43,179.81,67729.0,172.3668,172.8374,172.3092,172.6741,67729.0
2019-10-29 09:45:00,179.84,180.0,179.28,179.5,43837.0,172.7029,172.8566,172.1652,172.3764,43837.0
2019-10-29 09:50:00,179.49,179.69,179.37,179.53,67683.0,172.3668,172.5589,172.2516,172.4052,67683.0
2019-10-29 09:55:00,179.51,179.53,179.28,179.43,70270.0,172.386,172.4052,172.1652,172.3092,70270.0
2019-10-29 10:00:00,179.43,179.45,178.65,178.74,92327.0,172.3092,172.3284,171.5602,171.6466,92327.0
2019-10-29 10:05:00,178.74,178.97,178.67,178.77,57192.0,171.6466,171.8675,171.5794,171.6754,57192.0
2019-10-29 10:10:00,178.79,178.86,178.62,178.85,62053.0,171.6946,171.7618,171.5313,171.7522,62053.0
2019-10-29 10:15:00,178.83,178.98,178.71,178.85,60135.0,171.733,171.8771,171.6178,171.7522,60135.0
2019-10-29 10:20:00,178.87,179.01,178.75,178.82,45006.0,171.7714,171.9059,171.6562,171.7234,45006.0
2019-10-29 10:25:00,178.79,179.09,178.76,179.08,44003.0,171.6946,171.9827,171.6658,171.9731,44003.0
2019-10-29 10:30:00,179.06,179.26,178.9,179.16,49857.0,171.9539,172.1459,171.8002,172.0499,49857.0
2019-10-29 10:35:00,179.14,179.31,179.02,179.24,50545.0,172.0307,172.194,171.9155,172.1267,50545.0
2019-10-29 10:40:00,179.23,179.25,179.05,179.05,39761.0,172.1171,172.1363,171.9443,171.9443,39761.0
2019-10-29 10:45:00,179.05,179.4,179.04,179.4,71008.0,171.9443,172.2804,171.9347,172.2804,71008.0
2019-10-29 10:50:00,179.4,179.4,179.19,179.2,59312.0,172.2804,172.2804,172.0787,172.0883,59312.0
2019-10-29 10:55:00,179.19,179.49,179.07,179.45,46888.0,172.0787,172.3668,171.9635,172.3284,46888.0
2019-10-29 11:00:00,179.45,179.68,179.45,179.67,49796.0,172.3284,172.5493,172.3284,172.5397,49796.0
2019-10-29 11:05:00,179.67,179.75,179.47,179.51,39113.0,172.5397,172.6165,172.3476,172.386,39113.0
2019-10-29 11:10:00,179.52,179.52,179.23,179.24,39934.0,172.3956,172.3956,172.1171,172.1267,39934.0
2019-10-29 11:15:00,179.24,179.45,179.22,179.31,58663.0,172.1267,172.3284,172.1075,172.194,58663.0
2019-10-29 11:20:00,179.31,179.34,178.87,178.87,45953.0,172.194,172.2228,171.7714,171.7714,45953.0
2019-10-29 11:25:00,178.92,179.14,178.92,179.14,27667.0,171.8194,172.0307,171.8194,172.0307,27667.0
2019-10-29 11:30:00,179.11,179.27,179.06,179.12,38617.0,172.0019,172.1556,171.9539,172.0115,38617.0
2019-10-29 11:35:00,179.1,179.13,178.8,179.0,29935.0,171.9923,172.0211,171.7042,171.8963,29935.0
2019-10-29 11:40:00,179.0,179.22,178.93,179.2,34247.0,171.8963,172.1075,171.829,172.0883,34247.0
2019-10-29 11:45:00,179.19,179.33,179.12,179.12,38567.0,172.0787,172.2132,172.0115,172.0115,38567.0
2019-10-29 11:50:00,179.1,179.22,178.99,179.22,32341.0,171.9923,172.1075,171.8867,172.1075,32341.0
2019-10-29 11:55:00,179.19,179.19,178.55,178.74,47900.0,172.0787,172.0787,171.4641,171.6466,47900.0
2019-10-29 12:00:00,178.71,178.95,178.58,178.71,45468.0,171.6178,171.8483,171.4929,171.6178,45468.0
2019-10-29 12:05:00,178.71,178.96,178.67,178.93,16692.0,171.6178,171.8579,171.5794,171.829,16692.0
2019-10-29 12:10:00,178.95,179.02,178.61,178.65,38745.0,171.8483,171.9155,171.5217,171.5602,38745.0
2019-10-29 12:15:00,178.65,178.95,178.57,178.91,38470.0,171.5602,171.8483,171.4833,171.8098,38470.0
2019-10-29 12:20:00,178.89,179.06,178.87,179.06,23729.0,171.7906,171.9539,171.7714,171.9539,23729.0
2019-10-29 12:25:00,179.08,179.15,179.0,179.14,43381.0,171.9731,172.0403,171.8963,172.0307,43381.0
2019-10-29 12:30:00,179.14,179.23,178.95,179.01,44836.0,172.0307,172.1171,171.8483,171.9059,44836.0
2019-10-29 12:35:00,179.02,179.04,178.95,178.98,19097.0,171.9155,171.9347,171.8483,171.8771,19097.0
2019-10-29 12:40:00,178.97,179.07,178.95,179.04,16241.0,171.8675,171.9635,171.8483,171.9347,16241.0
2019-10-29 12:45:00,179.02,179.03,178.85,178.86,16328.0,171.9155,171.9251,171.7522,171.7618,16328.0
2019-10-29 12:50:00,178.86,178.93,178.83,178.92,13603.0,171.7618,171.829,171.733,171.8194,13603.0
2019-10-29 12:55:00,178.92,178.94,178.79,178.81,26607.0,171.8194,171.8386,171.6946,171.7138,26607.0
2019-10-29 13:00:00,178.81,179.04,178.81,179.0,20342.0,171.7138,171.9347,171.7138,171.8963,20342.0
2019-10-29 13:05:00,179.0,179.02,178.91,179.0,13616.0,171.8963,171.9155,171.8098,171.8963,13616.0
2019-10-29 13:10:00,179.01,179.09,178.93,178.95,28044.0,171.9059,171.9827,171.829,171.8483,28044.0
2019-10-29 13:15:00,178.94,178.97,178.88,178.89,18714.0,171.8386,171.8675,171.781,171.7906,18714.0
2019-10-29 13:20:00,178.87,178.88,178.69,178.71,32588.0,171.7714,171.781,171.5986,171.6178,32588.0
2019-10-29 13:25:00,178.7,178.7,178.56,178.57,22028.0,171.6082,171.6082,171.4737,171.4833,22028.0
2019-10-29 13:30:00,178.57,178.64,178.49,178.5,29008.0,171.4833,171.5506,171.4065,171.4161,29008.0
2019-10-29 13:35:00,178.51,178.52,178.41,178.46,21352.0,171.4257,171.4353,171.3297,171.3777,21352.0
2019-10-29 13:40:00,178.46,178.55,178.44,178.47,31035.0,171.3777,171.4641,171.3585,171.3873,31035.0
2019-10-29 13:45:00,178.45,178.52,178.42,178.49,20377.0,171.3681,171.4353,171.3393,171.4065,20377.0
2019-10-29 13:50:00,178.5,178.58,178.44,178.56,26525.0,171.4161,171.4929,171.3585,171.4737,26525.0
2019-10-29 13:55:00,178.54,178.57,178.42,178.42,24291.0,171.4545,171.4833,171.3393,171.3393,24291.0
2019-10-29 14:00:00,178.41,178.42,178.14,178.16,39494.0,171.3297,171.3393,171.0704,171.0896,39494.0
2019-10-29 14:05:00,178.17,178.2,178.02,178.18,43373.0,171.0992,171.128,170.9552,171.1088,43373.0
2019-10-29 14:10:00,178.17,178.17,178.01,178.08,20091.0,171.0992,171.0992,170.9456,171.0128,20091.0
2019-10-29 14:15:00,178.08,178.12,177.81,177.82,65709.0,171.0128,171.0512,170.7535,170.7631,65709.0
2019-10-29 14:20:00,177.81,177.93,177.74,177.92,38095.0,170.7535,170.8687,170.6863,170.8591,38095.0
2019-10-29 14:25:00,177.92,177.92,177.63,177.88,68449.0,170.8591,170.8591,170.5806,170.8207,68449.0
2019-10-29 14:30:00,177.89,178.06,177.88,177.99,37496.0,170.8303,170.9936,170.8207,170.9263,37496.0
2019-10-29 14:35:00,177.98,178.02,177.9,177.95,22883.0,170.9167,170.9552,170.8399,170.8879,22883.0
2019-10-29 14:40:00,177.95,177.99,177.83,177.88,26761.0,170.8879,170.9263,170.7727,170.8207,26761.0
2019-10-29 14:45:00,177.91,178.17,177.91,178.17,27561.0,170.8495,171.0992,170.8495,171.0992,27561.0
2019-10-29 14:50:00,178.17,178.28,178.14,178.19,34590.0,171.0992,171.2048,171.0704,171.1184,34590.0
2019-10-29 14:55:00,178.21,178.25,178.14,178.15,31769.0,171.1376,171.176,171.0704,171.08,31769.0
2019-10-29 15:00:00,178.15,178.17,177.88,177.94,39442.0,171.08,171.0992,170.8207,170.8783,39442.0
2019-10-29 15:05:00,177.92,177.93,177.79,177.8,28745.0,170.8591,170.8687,170.7343,170.7439,28745.0
2019-10-29 15:10:00,177.81,177.86,177.71,177.83,54172.0,170.7535,170.8015,170.6575,170.7727,54172.0
2019-10-29 15:15:00,177.84,177.92,177.76,177.85,32916.0,170.7823,170.8591,170.7055,170.7919,32916.0
2019-10-29 15:20:00,177.85,177.93,177.81,177.85,31244.0,170.7919,170.8687,170.7535,170.7919,31244.0
2019-10-29 15:25:00,177.85,177.89,177.71,177.74,31396.0,170.7919,170.8303,170.6575,170.6863,31396.0
2019-10-29 15:30:00,177.74,177.75,177.55,177.59,60682.0,170.6863,170.6959,170.5038,170.5422,60682.0
2019-10-29 15:35:00,177.57,177.61,177.4,177.49,61287.0,170.523,170.5614,170.3598,170.4462,61287.0
2019-10-29 15:40:00,177.5,177.7,177.4,177.64,65983.0,170.4558,170.6479,170.3598,170.5902,65983.0
2019-10-29 15:45:00,177.63,177.65,177.49,177.61,57672.0,170.5806,170.5998,170.4462,170.5614,57672.0
2019-10-29 15:50:00,177.64,177.69,177.37,177.57,204483.0,170.5902,170.6383,170.331,170.523,204483.0
2019-10-29 15:55:00,177.54,177.8,177.51,177.63,268126.0,170.4942,170.7439,170.4654,170.5806,268126.0
2019-10-30 09:30:00,177.79,178.0,177.2,177.28,173428.0,170.7343,170.936,170.1677,170.2445,173428.0
2019-10-30 09:35:00,177.37,177.37,176.39,176.87,66426.0,170.331,170.331,169.3898,169.8508,66426.0
2019-10-30 09:40:00,176.84,177.23,176.79,176.94,47334.0,169.822,170.1965,169.774,169.918,47334.0
2019-10-30 09:45:00,176.93,177.59,176.81,177.56,44429.0,169.9084,170.5422,169.7932,170.5134,44429.0
2019-10-30 09:50:00,177.53,177.68,177.44,177.48,27921.0,170.4846,170.6287,170.3982,170.4366,27921.0
2019-10-30 09:55:00,177.49,177.58,177.3,177.49,15643.0,170.4462,170.5326,170.2637,170.4462,15643.0
2019-10-30 10:00:00,177.49,177.63,176.98,177.62,55954.0,170.4462,170.5806,169.9564,170.571,55954.0
2019-10-30 10:05:00,177.63,177.7,177.53,177.62,25638.0,170.5806,170.6479,170.4846,170.571,25638.0
2019-10-30 10:10:00,177.65,177.8,177.57,177.7,26413.0,170.5998,170.7439,170.523,170.6479,26413.0
2019-10-30 10:15:00,177.75,177.89,177.62,177.85,25432.0,170.6959,170.8303,170.571,170.7919,25432.0
2019-10-30 10:20:00,177.85,178.0,177.81,177.94,30488.0,170.7919,170.936,170.7535,170.8783,30488.0
2019-10-30 10:25:00,177.93,178.22,177.87,178.02,33321.0,170.8687,171.1472,170.8111,170.9552,33321.0
2019-10-30 10:30:00,178.0,178.17,178.0,178.07,23826.0,170.936,171.0992,170.936,171.0032,23826.0
2019-10-30 10:35:00,178.06,178.31,178.06,178.28,38021.0,170.9936,171.2336,170.9936,171.2048,38021.0
2019-10-30 10:40:00,178.23,178.38,178.16,178.31,30214.0,171.1568,171.3009,171.0896,171.2336,30214.0
2019-10-30 10:45:00,178.3,178.5,178.29,178.39,26252.0,171.224,171.4161,171.2144,171.3105,26252.0
2019-10-30 10:50:00,178.41,178.58,178.34,178.54,30866.0,171.3297,171.4929,171.2625,171.4545,30866.0
2019-10-30 10:55:00,178.55,178.62,178.46,178.46,31097.0,171.4641,171.5313,171.3777,171.3777,31097.0
2019-10-30 11:00:00,178.49,178.59,178.41,178.58,29594.0,171.4065,171.5025,171.3297,171.4929,29594.0
2019-10-30 11:05:00,178.59,178.59,178.36,178.38,23544.0,171.5025,171.5025,171.2817,171.3009,23544.0
2019-10-30 11:10:00,178.36,178.54,178.35,178.43,27504.0,171.2817,171.4545,171.2721,171.3489,27504.0
2019-10-30 11:15:00,178.42,178.52,178.33,178.36,16478.0,171.3393,171.4353,171.2529,171.2817,16478.0
2019-10-30 11:20:00,178.37,178.39,178.23,178.28,27223.0,171.2913,171.3105,171.1568,171.2048,27223.0
2019-10-30 11:25:00,178.29,178.36,178.24,178.32,19528.0,171.2144,171.2817,171.1664,171.2433,19528.0
2019-10-30 11:30:00,178.3,178.38,178.28,178.34,31512.0,171.224,171.3009,171.2048,171.2625,31512.0
2019-10-30 11:35:00,178.34,178.34,178.11,178.15,39048.0,171.2625,171.2625,171.0416,171.08,39048.0
2019-10-30 11:40:00,178.15,178.15,177.87,177.87,36376.0,171.08,171.08,170.8111,170.8111,36376.0
2019-10-30 11:45:00,177.88,177.96,177.74,177.92,37913.0,170.8207,170.8975,170.6863,170.8591,37913.0
2019-10-30 11:50:00,177.92,177.97,177.8,177.87,22506.0,170.8591,170.9071,170.7439,170.8111,22506.0
2019-10-30 11:55:00,177.87,177.94,177.77,177.81,22304.0,170.8111,170.8783,170.7151,170.7535,22304.0
2019-10-30 12:00:00,177.81,177.88,177.73,177.87,19021.0,170.7535,170.8207,170.6767,170.8111,19021.0
2019-10-30 12:05:00,177.88,178.01,177.88,177.97,28090.0,170.8207,170.9456,170.8207,170.9071,28090.0
2019-10-30 12:10:00,177.97,178.06,177.97,178.03,22087.0,170.9071,170.9936,170.9071,170.9648,22087.0
2019-10-30 12:15:00,178.03,178.09,177.91,178.05,26740.0,170.9648,171.0224,170.8495,170.984,26740.0
2019-10-30 12:20:00,178.03,178.06,177.94,178.01,21858.0,170.9648,170.9936,170.8783,170.9456,21858.0
2019-10-30 12:25:00,178.02,178.1,177.94,178.05,27473.0,170.9552,171.032,170.8783,170.984,27473.0
2019-10-30 12:30:00,178.07,178.11,178.01,178.09,25104.0,171.0032,171.0416,170.9456,171.0224,25104.0
2019-10-30 12:35:00,178.07,178.12,178.04,178.11,17573.0,171.0032,171.0512,170.9744,171.0416,17573.0
2019-10-30 12:40:00,178.11,178.26,178.08,178.18,20232.0,171.0416,171.1856,171.0128,171.1088,20232.0
2019-10-30 12:45:00,178.18,178.18,178.06,178.09,23843.0,171.1088,171.1088,170.9936,171.0224,23843.0
2019-10-30 12:50:00,178.09,178.17,178.04,178.04,28080.0,171.0224,171.0992,170.9744,170.9744,28080.0
2019-10-30 12:55:00,178.04,178.04,177.75,177.77,23060.0,170.9744,170.9744,170.6959,170.7151,23060.0
2019-10-30 13:00:00,177.78,177.84,177.73,177.75,17943.0,170.7247,170.7823,170.6767,170.6959,17943.0
2019-10-30 13:05:00,177.74,177.91,177.7,177.86,26463.0,170.6863,170.8495,170.6479,170.8015,26463.0
2019-10-30 13:10:00,177.86,177.89,177.77,177.89,15347.0,170.8015,170.8303,170.7151,170.8303,15347.0
2019-10-30 13:15:00,177.9,177.91,177.79,177.81,22132.0,170.8399,170.8495,170.7343,170.7535,22132.0
2019-10-30 13:20:00,177.81,177.94,177.81,177.93,15215.0,170.7535,170.8783,170.7535,170.8687,15215.0
2019-10-30 13:25:00,177.93,178.05,177.93,178.0,19362.0,170.8687,170.984,170.8687,170.936,19362.0
2019-10-30 13:30:00,177.99,178.02,177.84,177.91,24170.0,170.9263,170.9552,170.7823,170.8495,24170.0
2019-10-30 13:35:00,177.92,177.94,177.85,177.86,21924.0,170.8591,170.8783,170.7919,170.8015,21924.0
2019-10-30 13:40:00,177.86,177.88,177.8,177.82,28838.0,170.8015,170.8207,170.7439,170.7631,28838.0
2019-10-30 13:45:00,177.81,178.1,177.79,177.84,49912.0,170.7535,171.032,170.7343,170.7823,49912.0
2019-10-30 13:50:00,177.83,177.99,177.78,177.97,22500.0,170.7727,170.9263,170.7247,170.9071,22500.0
2019-10-30 13:55:00,177.98,177.98,177.66,177.72,33948.0,170.9167,170.9167,170.6094,170.6671,33948.0
2019-10-30 14:00:00,177.69,177.96,177.54,177.78,69170.0,170.6383,170.8975,170.4942,170.7247,69170.0
2019-10-30 14:05:00,177.79,177.82,177.56,177.79,31492.0,170.7343,170.7631,170.5134,170.7343,31492.0
2019-10-30 14:10:00,177.8,178.04,177.79,178.0,24508.0,170.7439,170.9744,170.7343,170.936,24508.0
2019-10-30 14:15:00,178.03,178.31,178.03,178.17,27600.0,170.9648,171.2336,170.9648,171.0992,27600.0
2019-10-30 14:20:00,178.19,178.27,177.98,178.02,27207.0,171.1184,171.1952,170.9167,170.9552,27207.0
2019-10-30 14:25:00,178.02,178.09,177.88,177.9,17093.0,170.9552,171.0224,170.8207,170.8399,17093.0
2019-10-30 14:30:00,177.9,177.95,177.6,177.61,45810.0,170.8399,170.8879,170.5518,170.5614,45810.0
2019-10-30 14:35:00,177.63,177.92,177.55,177.61,56407.0,170.5806,170.8591,170.5038,170.5614,56407.0
2019-10-30 14:40:00,177.63,178.11,177.63,178.04,37734.0,170.5806,171.0416,170.5806,170.9744,37734.0
2019-10-30 14:45:00,178.05,178.13,177.92,178.11,28090.0,170.984,171.0608,170.8591,171.0416,28090.0
2019-10-30 14:50:00,178.18,178.59,178.17,178.4,55878.0,171.1088,171.5025,171.0992,171.3201,55878.0
2019-10-30 14:55:00,178.45,178.6,178.42,178.55,26907.0,171.3681,171.5121,171.3393,171.4641,26907.0
2019-10-30 15:00:00,178.58,178.91,178.54,178.84,46343.0,171.4929,171.8098,171.4545,171.7426,46343.0
2019-10-30 15:05:00,178.86,178.92,178.77,178.91,34229.0,171.7618,171.8194,171.6754,171.8098,34229.0
2019-10-30 15:10:00,178.9,179.07,178.9,178.97,42117.0,171.8002,171.9635,171.8002,171.8675,42117.0
2019-10-30 15:15:00,178.97,179.08,178.84,178.92,41199.0,171.8675,171.9731,171.7426,171.8194,41199.0
2019-10-30 15:20:00,178.93,179.42,178.93,179.28,68118.0,171.829,172.2996,171.829,172.1652,68118.0
2019-10-30 15:25:00,179.31,179.34,179.1,179.27,48625.0,172.194,172.2228,171.9923,172.1556,48625.0
2019-10-30 15:30:00,179.27,179.38,179.14,179.2,51963.0,172.1556,172.2612,172.0307,172.0883,51963.0
2019-10-30 15:35:00,179.2,179.26,178.95,178.97,64237.0,172.0883,172.1459,171.8483,171.8675,64237.0
2019-10-30 15:40:00,179.0,179.19,178.99,179.12,46962.0,171.8963,172.0787,171.8867,172.0115,46962.0
2019-10-30 15:45:00,179.11,179.17,179.06,179.07,47788.0,172.0019,172.0595,171.9539,171.9635,47788.0
2019-10-30 15:50:00,179.06,179.24,179.01,179.2,91878.0,171.9539,172.1267,171.9059,172.0883,91878.0
2019-10-30 15:55:00,179.19,179.35,178.95,179.21,264149.0,172.0787,172.2324,171.8483,172.0979,264149.0
2019-10-31 09:30:00,179.25,179.7,179.01,179.61,178831.0,172.1363,172.5685,171.9059,172.4821,178831.0
2019-10-31 09:35:00,179.59,179.7,179.18,179.62,64468.0,172.4629,172.5685,172.0691,172.4917,64468.0
2019-10-31 09:40:00,179.59,179.67,179.32,179.46,42684.0,172.4629,172.5397,172.2036,172.338,42684.0
2019-10-31 09:45:00,179.47,179.58,179.26,179.28,43680.0,172.3476,172.4532,172.1459,172.1652,43680.0
2019-10-31 09:50:00,179.3,179.36,178.87,178.87,33452.0,172.1844,172.242,171.7714,171.7714,33452.0
2019-10-31 09:55:00,178.87,179.24,178.86,179.03,34624.0,171.7714,172.1267,171.7618,171.9251,34624.0
2019-10-31 10:00:00,179.02,179.23,178.98,179.13,19524.0,171.9155,172.1171,171.8771,172.0211,19524.0
2019-10-31 10:05:00,179.14,179.24,179.06,179.22,16653.0,172.0307,172.1267,171.9539,172.1075,16653.0
2019-10-31 10:10:00,179.2,179.2,178.89,178.9,19844.0,172.0883,172.0883,171.7906,171.8002,19844.0
2019-10-31 10:15:00,178.89,179.15,178.83,179.15,21783.0,171.7906,172.0403,171.733,172.0403,21783.0
2019-10-31 10:20:00,179.16,179.19,178.8,178.86,29216.0,172.0499,172.0787,171.7042,171.7618,29216.0
2019-10-31 10:25:00,178.87,178.98,178.73,178.91,32403.0,171.7714,171.8771,171.637,171.8098,32403.0
2019-10-31 10:30:00,178.9,178.9,178.12,178.25,43748.0,171.8002,171.8002,171.0512,171.176,43748.0
2019-10-31 10:35:00,178.21,178.33,178.05,178.06,39437.0,171.1376,171.2529,170.984,170.9936,39437.0
2019-10-31 10:40:00,178.05,178.24,178.01,178.21,48816.0,170.984,171.1664,170.9456,171.1376,48816.0
2019-10-31 10:45:00,178.19,178.63,178.15,178.58,43391.0,171.1184,171.541,171.08,171.4929,43391.0
2019-10-31 10:50:00,178.57,178.76,178.51,178.76,38297.0,171.4833,171.6658,171.4257,171.6658,38297.0
2019-10-31 10:55:00,178.77,179.05,178.63,179.02,47453.0,171.6754,171.9443,171.541,171.9155,47453.0
2019-10-31 11:00:00,178.96,179.09,178.89,179.05,38470.0,171.8579,171.9827,171.7906,171.9443,38470.0
2019-10-31 11:05:00,179.03,179.21,178.99,179.11,53725.0,171.9251,172.0979,171.8867,172.0019,53725.0
2019-10-31 11:10:00,179.12,179.13,178.94,179.09,42767.0,172.0115,172.0211,171.8386,171.9827,42767.0
2019-10-31 11:15:00,179.12,179.19,178.87,178.9,39056.0,172.0115,172.0787,171.7714,171.8002,39056.0
2019-10-31 11:20:00,178.89,179.19,178.87,179.19,41428.0,171.7906,172.0787,171.7714,172.0787,41428.0
2019-10-31 11:25:00,179.19,179.27,178.89,178.89,48843.0,172.0787,172.1556,171.7906,171.7906,48843.0
2019-10-31 11:30:00,178.89,179.04,178.67,178.67,35162.0,171.7906,171.9347,171.5794,171.5794,35162.0
2019-10-31 11:35:00,178.7,178.95,178.58,178.92,17859.0,171.6082,171.8483,171.4929,171.8194,17859.0
2019-10-31 11:40:00,178.93,178.98,178.79,178.79,21797.0,171.829,171.8771,171.6946,171.6946,21797.0
2019-10-31 11:45:00,178.78,178.82,178.65,178.69,29907.0,171.685,171.7234,171.5602,171.5986,29907.0
2019-10-31 11:50:00,178.7,179.0,178.69,178.99,31160.0,171.6082,171.8963,171.5986,171.8867,31160.0
2019-10-31 11:55:00,179.01,179.07,178.79,178.81,32413.0,171.9059,171.9635,171.6946,171.7138,32413.0
2019-10-31 12:00:00,178.82,178.82,178.53,178.57,29529.0,171.7234,171.7234,171.4449,171.4833,29529.0
2019-10-31 12:05:00,178.61,178.85,178.51,178.84,36082.0,171.5217,171.7522,171.4257,171.7426,36082.0
2019-10-31 12:10:00,178.85,179.04,178.76,179.04,40918.0,171.7522,171.9347,171.6658,171.9347,40918.0
2019-10-31 12:15:00,179.02,179.02,178.64,178.65,27992.0,171.9155,171.9155,171.5506,171.5602,27992.0
2019-10-31 12:20:00,178.64,178.8,178.63,178.74,24777.0,171.5506,171.7042,171.541,171.6466,24777.0
2019-10-31 12:25:00,178.75,178.99,178.74,178.91,21198.0,171.6562,171.8867,171.6466,171.8098,21198.0
2019-10-31 12:30:00,178.9,178.93,178.64,178.7,33307.0,171.8002,171.829,171.5506,171.6082,33307.0
2019-10-31 12:35:00,178.68,178.9,178.64,178.76,15032.0,171.589,171.8002,171.5506,171.6658,15032.0
2019-10-31 12:40:00,178.76,178.76,178.55,178.71,25444.0,171.6658,171.6658,171.4641,171.6178,25444.0
2019-10-31 12:45:00,178.69,178.7,178.53,178.64,19791.0,171.5986,171.6082,171.4449,171.5506,19791.0
2019-10-31 12:50:00,178.62,178.74,178.57,178.68,26822.0,171.5313,171.6466,171.4833,171.589,26822.0
2019-10-31 12:55:00,178.69,178.81,178.62,178.69,31692.0,171.5986,171.7138,171.5313,171.5986,31692.0
2019-10-31 13:00:00,178.68,178.72,178.51,178.68,22196.0,171.589,171.6274,171.4257,171.589,22196.0
2019-10-31 13:05:00,178.7,178.88,178.68,178.83,23031.0,171.6082,171.781,171.589,171.733,23031.0
2019-10-31 13:10:00,178.85,178.93,178.66,178.81,32671.0,171.7522,171.829,171.5698,171.7138,32671.0
2019-10-31 13:15:00,178.85,178.87,178.71,178.84,24828.0,171.7522,171.7714,171.6178,171.7426,24828.0
2019-10-31 13:20:00,178.84,178.92,178.81,178.85,13156.0,171.7426,171.8194,171.7138,171.7522,13156.0
2019-10-31 13:25:00,178.86,178.94,178.8,178.94,19199.0,171.7618,171.8386,171.7042,171.8386,19199.0
2019-10-31 13:30:00,178.93,179.07,178.88,179.06,22791.0,171.829,171.9635,171.781,171.9539,22791.0
2019-10-31 13:35:00,179.06,179.18,179.04,179.1,22231.0,171.9539,172.0691,171.9347,171.9923,22231.0
2019-10-31 13:40:00,179.11,179.24,179.08,179.22,19204.0,172.0019,172.1267,171.9731,172.1075,19204.0
2019-10-31 13:45:00,179.21,179.26,179.09,179.09,39477.0,172.0979,172.1459,171.9827,171.9827,39477.0
2019-10-31 13:50:00,179.11,179.12,178.96,179.09,58734.0,172.0019,172.0115,171.8579,171.9827,58734.0
2019-10-31 13:55:00,179.11,179.2,179.0,179.0,27119.0,172.0019,172.0883,171.8963,171.8963,27119.0
2019-10-31 14:00:00,179.04,179.04,178.76,178.86,33194.0,171.9347,171.9347,171.6658,171.7618,33194.0
2019-10-31 14:05:00,178.87,179.01,178.85,178.91,25874.0,171.7714,171.9059,171.7522,171.8098,25874.0
2019-10-31 14:10:00,178.88,179.01,178.85,178.98,20852.0,171.781,171.9059,171.7522,171.8771,20852.0
2019-10-31 14:15:00,178.99,179.01,178.79,178.81,31356.0,171.8867,171.9059,171.6946,171.7138,31356.0
2019-10-31 14:20:00,178.82,179.05,178.78,179.02,60621.0,171.7234,171.9443,171.685,171.9155,60621.0
2019-10-31 14:25:00,179.01,179.12,178.96,179.07,64407.0,171.9059,172.0115,171.8579,171.9635,64407.0
2019-10-31 14:30:00,179.06,179.18,179.0,179.03,29310.0,171.9539,172.0691,171.8963,171.9251,29310.0
2019-10-31 14:35:00,179.05,179.07,178.8,178.8,27614.0,171.9443,171.9635,171.7042,171.7042,27614.0
2019-10-31 14:40:00,178.79,178.8,178.6,178.6,29667.0,171.6946,171.7042,171.5121,171.5121,29667.0
2019-10-31 14:45:00,178.6,178.61,178.37,178.48,49063.0,171.5121,171.5217,171.2913,171.3969,49063.0
2019-10-31 14:50:00,178.49,178.49,178.32,178.34,47372.0,171.4065,171.4065,171.2433,171.2625,47372.0
2019-10-31 14:55:00,178.35,178.36,178.14,178.19,98382.0,171.2721,171.2817,171.0704,171.1184,98382.0
2019-10-31 15:00:00,178.2,178.64,178.19,178.62,42622.0,171.128,171.5506,171.1184,171.5313,42622.0
2019-10-31 15:05:00,178.63,178.76,178.59,178.65,32730.0,171.541,171.6658,171.5025,171.5602,32730.0
2019-10-31 15:10:00,178.66,178.73,178.58,178.59,34437.0,171.5698,171.637,171.4929,171.5025,34437.0
2019-10-31 15:15:00,178.63,178.73,178.52,178.68,39591.0,171.541,171.637,171.4353,171.589,39591.0
2019-10-31 15:20:00,178.71,178.71,178.5,178.54,52072.0,171.6178,171.6178,171.4161,171.4545,52072.0
2019-10-31 15:25:00,178.53,178.58,178.45,178.47,29674.0,171.4449,171.4929,171.3681,171.3873,29674.0
2019-10-31 15:30:00,178.48,178.77,178.45,178.71,58845.0,171.3969,171.6754,171.3681,171.6178,58845.0
2019-10-31 15:35:00,178.72,178.72,178.36,178.44,44208.0,171.6274,171.6274,171.2817,171.3585,44208.0
2019-10-31 15:40:00,178.44,178.54,178.31,178.37,50828.0,171.3585,171.4545,171.2336,171.2913,50828.0
2019-10-31 15:45:00,178.38,178.41,178.22,178.23,125092.0,171.3009,171.3297,171.1472,171.1568,125092.0
2019-10-31 15:50:00,178.22,178.39,178.04,178.24,127513.0,171.1472,171.3105,170.9744,171.1664,127513.0
2019-10-31 15:55:00,178.24,178.95,178.15,178.82,406261.0,171.1664,171.8483,171.08,171.7234,406261.0
2019-11-01 09:30:00,180.13,180.61,179.56,179.63,316994.0,172.9814,173.4424,172.434,172.5013,316994.0
2019-11-01 09:35:00,179.66,180.27,179.56,180.21,53671.0,172.5301,173.1159,172.434,173.0582,53671.0
2019-11-01 09:40:00,180.19,180.49,180.07,180.4,52940.0,173.039,173.3271,172.9238,173.2407,52940.0
2019-11-01 09:45:00,180.42,180.44,180.3,180.34,63368.0,173.2599,173.2791,173.1447,173.1831,63368.0
2019-11-01 09:50:00,180.33,180.72,180.16,180.72,91756.0,173.1735,173.548,173.0102,173.548,91756.0
2019-11-01 09:55:00,180.73,180.77,180.32,180.51,62252.0,173.5576,173.596,173.1639,173.3463,62252.0
2019-11-01 10:00:00,180.45,180.89,180.14,180.83,62298.0,173.2887,173.7113,172.991,173.6536,62298.0
2019-11-01 10:05:00,180.82,181.28,180.82,181.14,134298.0,173.644,174.0858,173.644,173.9513,134298.0
2019-11-01 10:10:00,181.15,181.32,180.96,181.08,94583.0,173.9609,174.1242,173.7785,173.8937,94583.0
2019-11-01 10:15:00,181.09,181.14,180.71,181.08,75009.0,173.9033,173.9513,173.5384,173.8937,75009.0
2019-11-01 10:20:00,181.09,181.09,180.61,180.66,74117.0,173.9033,173.9033,173.4424,173.4904,74117.0
2019-11-01 10:25:00,180.68,180.83,180.52,180.78,44241.0,173.5096,173.6536,173.3559,173.6056,44241.0
2019-11-01 10:30:00,180.8,180.92,180.45,180.49,58750.0,173.6248,173.7401,173.2887,173.3271,58750.0
2019-11-01 10:35:00,180.49,180.53,180.25,180.4,52010.0,173.3271,173.3655,173.0967,173.2407,52010.0
2019-11-01 10:40:00,180.42,180.53,180.25,180.35,43510.0,173.2599,173.3655,173.0967,173.1927,43510.0
2019-11-01 10:45:00,180.33,180.4,180.14,180.27,46742.0,173.1735,173.2407,172.991,173.1159,46742.0
2019-11-01 10:50:00,180.3,180.57,180.28,180.53,34601.0,173.1447,173.404,173.1255,173.3655,34601.0
2019-11-01 10:55:00,180.54,180.59,180.31,180.36,42434.0,173.3752,173.4232,173.1543,173.2023,42434.0
2019-11-01 11:00:00,180.34,180.35,180.11,180.19,37090.0,173.1831,173.1927,172.9622,173.039,37090.0
2019-11-01 11:05:00,180.17,180.35,180.17,180.3,28417.0,173.0198,173.1927,173.0198,173.1447,28417.0
2019-11-01 11:10:00,180.3,180.4,180.19,180.2,34057.0,173.1447,173.2407,173.039,173.0486,34057.0
2019-11-01 11:15:00,180.18,180.38,180.17,180.38,31296.0,173.0294,173.2215,173.0198,173.2215,31296.0
2019-11-01 11:20:00,180.38,180.47,180.29,180.44,32507.0,173.2215,173.3079,173.1351,173.2791,32507.0
2019-11-01 11:25:00,180.45,180.48,180.24,180.39,47720.0,173.2887,173.3175,173.0871,173.2311,47720.0
2019-11-01 11:30:00,180.37,180.4,180.21,180.24,53782.0,173.2119,173.2407,173.0582,173.0871,53782.0
2019-11-01 11:35:00,180.23,180.28,180.11,180.19,35062.0,173.0775,173.1255,172.9622,173.039,35062.0
2019-11-01 11:40:00,180.18,180.37,180.15,180.31,34357.0,173.0294,173.2119,173.0006,173.1543,34357.0
2019-11-01 11:45:00,180.31,180.41,180.26,180.39,36012.0,173.1543,173.2503,173.1063,173.2311,36012.0
2019-11-01 11:50:00,180.39,180.4,180.19,180.23,42809.0,173.2311,173.2407,173.039,173.0775,42809.0
2019-11-01 11:55:00,180.23,180.26,180.14,180.2,45105.0,173.0775,173.1063,172.991,173.0486,45105.0
2019-11-01 12:00:00,180.21,180.24,180.05,180.05,37430.0,173.0582,173.0871,172.9046,172.9046,37430.0
2019-11-01 12:05:00,180.03,180.07,179.75,179.78,49217.0,172.8854,172.9238,172.6165,172.6453,49217.0
2019-11-01 12:10:00,179.77,179.81,179.57,179.69,53439.0,172.6357,172.6741,172.4436,172.5589,53439.0
2019-11-01 12:15:00,179.68,179.87,179.62,179.84,77692.0,172.5493,172.7317,172.4917,172.7029,77692.0
2019-11-01 12:20:00,179.86,180.05,179.82,180.05,76275.0,172.7221,172.9046,172.6837,172.9046,76275.0
2019-11-01 12:25:00,180.05,180.36,180.03,180.34,26716.0,172.9046,173.2023,172.8854,173.1831,26716.0
2019-11-01 12:30:00,180.37,180.49,180.32,180.48,30662.0,173.2119,173.3271,173.1639,173.3175,30662.0
2019-11-01 12:35:00,180.48,180.62,180.4,180.44,43415.0,173.3175,173.452,173.2407,173.2791,43415.0
2019-11-01 12:40:00,180.42,180.49,180.36,180.42,25726.0,173.2599,173.3271,173.2023,173.2599,25726.0
2019-11-01 12:45:00,180.41,180.44,180.26,180.27,27808.0,173.2503,173.2791,173.1063,173.1159,27808.0
2019-11-01 12:50:00,180.26,180.34,180.22,180.23,20811.0,173.1063,173.1831,173.0678,173.0775,20811.0
2019-11-01 12:55:00,180.23,180.25,180.03,180.09,24713.0,173.0775,173.0967,172.8854,172.943,24713.0
2019-11-01 13:00:00,180.08,180.3,180.08,180.28,27434.0,172.9334,173.1447,172.9334,173.1255,27434.0
2019-11-01 13:05:00,180.28,180.3,180.21,180.27,24944.0,173.1255,173.1447,173.0582,173.1159,24944.0
2019-11-01 13:10:00,180.29,180.42,180.25,180.41,28214.0,173.1351,173.2599,173.0967,173.2503,28214.0
2019-11-01 13:15:00,180.4,180.42,180.17,180.21,36585.0,173.2407,173.2599,173.0198,173.0582,36585.0
2019-11-01 13:20:00,180.21,180.32,180.2,180.28,34994.0,173.0582,173.1639,173.0486,173.1255,34994.0
2019-11-01 13:25:00,180.28,180.37,180.27,180.31,21289.0,173.1255,173.2119,173.1159,173.1543,21289.0
2019-11-01 13:30:00,180.34,180.46,180.31,180.42,29334.0,173.1831,173.2983,173.1543,173.2599,29334.0
2019-11-01 13:35:00,180.44,180.55,180.42,180.53,40530.0,173.2791,173.3848,173.2599,173.3655,40530.0
2019-11-01 13:40:00,180.53,180.63,180.52,180.59,34451.0,173.3655,173.4616,173.3559,173.4232,34451.0
2019-11-01 13:45:00,180.61,180.69,180.57,180.59,38925.0,173.4424,173.5192,173.404,173.4232,38925.0
2019-11-01 13:50:00,180.59,180.63,180.51,180.54,51573.0,173.4232,173.4616,173.3463,173.3752,51573.0
2019-11-01 13:55:00,180.54,180.55,180.38,180.43,23175.0,173.3752,173.3848,173.2215,173.2695,23175.0
2019-11-01 14:00:00,180.42,180.43,180.26,180.31,30172.0,173.2599,173.2695,173.1063,173.1543,30172.0
2019-11-01 14:05:00,180.31,180.38,180.3,180.34,28756.0,173.1543,173.2215,173.1447,173.1831,28756.0
2019-11-01 14:10:00,180.34,180.52,180.34,180.49,32944.0,173.1831,173.3559,173.1831,173.3271,32944.0
2019-11-01 14:15:00,180.48,180.53,180.32,180.34,35954.0,173.3175,173.3655,173.1639,173.1831,35954.0
2019-11-01 14:20:00,180.32,180.38,180.27,180.34,27849.0,173.1639,173.2215,173.1159,173.1831,27849.0
2019-11-01 14:25:00,180.34,180.46,180.32,180.41,26153.0,173.1831,173.2983,173.1639,173.2503,26153.0
2019-11-01 14:30:00,180.41,180.47,180.34,180.42,24172.0,173.2503,173.3079,173.1831,173.2599,24172.0
2019-11-01 14:35:00,180.43,180.44,180.33,180.34,26455.0,173.2695,173.2791,173.1735,173.1831,26455.0
2019-11-01 14:40:00,180.34,180.43,180.32,180.35,17874.0,173.1831,173.2695,173.1639,173.1927,17874.0
2019-11-01 14:45:00,180.34,180.44,180.32,180.4,28030.0,173.1831,173.2791,173.1639,173.2407,28030.0
2019-11-01 14:50:00,180.4,180.42,180.27,180.29,24902.0,173.2407,173.2599,173.1159,173.1351,24902.0
2019-11-01 14:55:00,180.28,180.41,180.27,180.36,34800.0,173.1255,173.2503,173.1159,173.2023,34800.0
2019-11-01 15:00:00,180.34,180.39,180.26,180.3,25596.0,173.1831,173.2311,173.1063,173.1447,25596.0
2019-11-01 15:05:00,180.28,180.36,180.28,180.32,23365.0,173.1255,173.2023,173.1255,173.1639,23365.0
2019-11-01 15:10:00,180.31,180.4,180.29,180.36,26878.0,173.1543,173.2407,173.1351,173.2023,26878.0
2019-11-01 15:15:00,180.37,180.4,180.29,180.32,31833.0,173.2119,173.2407,173.1351,173.1639,31833.0
2019-11-01 15:20:00,180.31,180.33,180.21,180.26,34257.0,173.1543,173.1735,173.0582,173.1063,34257.0
2019-11-01 15:25:00,180.27,180.44,180.23,180.4,37594.0,173.1159,173.2791,173.0775,173.2407,37594.0
2019-11-01 15:30:00,180.42,180.56,180.37,180.53,65873.0,173.2599,173.3944,173.2119,173.3655,65873.0
2019-11-01 15:35:00,180.52,180.66,180.5,180.65,54624.0,173.3559,173.4904,173.3367,173.4808,54624.0
2019-11-01 15:40:00,180.64,180.71,180.6,180.61,51404.0,173.4712,173.5384,173.4328,173.4424,51404.0
2019-11-01 15:45:00,180.6,180.6,180.38,180.4,47409.0,173.4328,173.4328,173.2215,173.2407,47409.0
2019-11-01 15:50:00,180.41,180.68,180.4,180.68,100885.0,173.2503,173.5096,173.2407,173.5096,100885.0
2019-11-01 15:55:00,180.68,180.91,180.59,180.9,272659.0,173.5096,173.7305,173.4232,173.7209,272659.0
2019-11-04 09:30:00,182.08,182.4,181.92,182.07,219081.0,174.854,175.1613,174.7004,174.8444,219081.0
2019-11-04 09:35:00,182.07,182.14,181.36,181.57,68048.0,174.8444,174.9117,174.1626,174.3643,68048.0
2019-11-04 09:40:00,181.64,181.73,181.3,181.3,70935.0,174.4315,174.5179,174.105,174.105,70935.0
2019-11-04 09:45:00,181.33,181.5,181.09,181.41,71056.0,174.1338,174.2971,173.9033,174.2106,71056.0
2019-11-04 09:50:00,181.41,181.6,181.3,181.37,60067.0,174.2106,174.3931,174.105,174.1722,60067.0
2019-11-04 09:55:00,181.36,181.52,181.17,181.18,78454.0,174.1626,174.3163,173.9801,173.9898,78454.0
2019-11-04 10:00:00,181.22,181.23,180.77,181.0,182160.0,174.0282,174.0378,173.596,173.8169,182160.0
2019-11-04 10:05:00,181.02,181.21,180.99,181.0,51248.0,173.8361,174.0186,173.8073,173.8169,51248.0
2019-11-04 10:10:00,181.01,181.23,181.01,181.23,92979.0,173.8265,174.0378,173.8265,174.0378,92979.0
2019-11-04 10:15:00,181.24,181.58,181.23,181.44,55846.0,174.0474,174.3739,174.0378,174.2394,55846.0
2019-11-04 10:20:00,181.47,181.58,181.26,181.44,44388.0,174.2682,174.3739,174.0666,174.2394,44388.0
2019-11-04 10:25:00,181.43,181.43,181.29,181.41,58147.0,174.2298,174.2298,174.0954,174.2106,58147.0
2019-11-04 10:30:00,181.41,181.49,181.2,181.25,39412.0,174.2106,174.2874,174.009,174.057,39412.0
2019-11-04 10:35:00,181.24,181.25,181.03,181.16,24370.0,174.0474,174.057,173.8457,173.9705,24370.0
2019-11-04 10:40:00,181.17,181.34,181.12,181.19,24528.0,173.9801,174.1434,173.9321,173.9994,24528.0
2019-11-04 10:45:00,181.19,181.22,181.07,181.12,39181.0,173.9994,174.0282,173.8841,173.9321,39181.0
2019-11-04 10:50:00,181.13,181.13,180.66,180.67,54582.0,173.9417,173.9417,173.4904,173.5,54582.0
2019-11-04 10:55:00,180.68,180.88,180.37,180.44,85896.0,173.5096,173.7017,173.2119,173.2791,85896.0
2019-11-04 11:00:00,180.46,180.47,180.29,180.43,115834.0,173.2983,173.3079,173.1351,173.2695,115834.0
2019-11-04 11:05:00,180.43,180.84,180.38,180.79,78150.0,173.2695,173.6632,173.2215,173.6152,78150.0
2019-11-04 11:10:00,180.84,180.91,180.51,180.56,40943.0,173.6632,173.7305,173.3463,173.3944,40943.0
2019-11-04 11:15:00,180.53,180.53,180.32,180.37,102178.0,173.3655,173.3655,173.1639,173.2119,102178.0
2019-11-04 11:20:00,180.38,180.46,180.25,180.34,40260.0,173.2215,173.2983,173.0967,173.1831,40260.0
2019-11-04 11:25:00,180.36,180.45,180.13,180.2,26938.0,173.2023,173.2887,172.9814,173.0486,26938.0
2019-11-04 11:30:00,180.2,180.27,180.03,180.13,63399.0,173.0486,173.1159,172.8854,172.9814,63399.0
2019-11-04 11:35:00,180.13,180.24,180.09,180.09,14691.0,172.9814,173.0871,172.943,172.943,14691.0
2019-11-04 11:40:00,180.08,180.19,180.03,180.17,23412.0,172.9334,173.039,172.8854,173.0198,23412.0
2019-11-04 11:45:00,180.14,180.23,179.98,180.04,41538.0,172.991,173.0775,172.8374,172.895,41538.0
2019-11-04 11:50:00,180.05,180.12,179.97,180.05,22678.0,172.9046,172.9718,172.8278,172.9046,22678.0
2019-11-04 11:55:00,180.01,180.02,179.82,179.84,25964.0,172.8662,172.8758,172.6837,172.7029,25964.0
2019-11-04 12:00:00,179.84,179.85,179.65,179.84,44219.0,172.7029,172.7125,172.5205,172.7029,44219.0
2019-11-04 12:05:00,179.85,179.92,179.8,179.83,42932.0,172.7125,172.7798,172.6645,172.6933,42932.0
2019-11-04 12:10:00,179.83,179.96,179.83,179.94,24365.0,172.6933,172.8182,172.6933,172.799,24365.0
2019-11-04 12:15:00,179.94,180.03,179.79,180.03,44687.0,172.799,172.8854,172.6549,172.8854,44687.0
2019-11-04 12:20:00,180.06,180.06,179.75,179.76,21485.0,172.9142,172.9142,172.6165,172.6261,21485.0
2019-11-04 12:25:00,179.77,179.8,179.56,179.75,41903.0,172.6357,172.6645,172.434,172.6165,41903.0
2019-11-04 12:30:00,179.75,179.85,179.73,179.78,27070.0,172.6165,172.7125,172.5973,172.6453,27070.0
2019-11-04 12:35:00,179.78,179.81,179.66,179.66,34162.0,172.6453,172.6741,172.5301,172.5301,34162.0
2019-11-04 12:40:00,179.66,179.7,179.57,179.69,45395.0,172.5301,172.5685,172.4436,172.5589,45395.0
2019-11-04 12:45:00,179.71,179.75,179.6,179.62,17447.0,172.5781,172.6165,172.4725,172.4917,17447.0
2019-11-04 12:50:00,179.61,179.67,179.54,179.65,25641.0,172.4821,172.5397,172.4148,172.5205,25641.0
2019-11-04 12:55:00,179.65,179.79,179.63,179.67,16593.0,172.5205,172.6549,172.5013,172.5397,16593.0
2019-11-04 13:00:00,179.67,179.69,179.47,179.6,28351.0,172.5397,172.5589,172.3476,172.4725,28351.0
2019-11-04 13:05:00,179.62,179.62,179.51,179.56,24813.0,172.4917,172.4917,172.386,172.434,24813.0
2019-11-04 13:10:00,179.56,179.72,179.52,179.64,24821.0,172.434,172.5877,172.3956,172.5109,24821.0
2019-11-04 13:15:00,179.63,179.89,179.63,179.77,38849.0,172.5013,172.7509,172.5013,172.6357,38849.0
2019-11-04 13:20:00,179.79,179.88,179.77,179.86,16899.0,172.6549,172.7413,172.6357,172.7221,16899.0
2019-11-04 13:25:00,179.85,179.89,179.77,179.77,37683.0,172.7125,172.7509,172.6357,172.6357,37683.0
2019-11-04 13:30:00,179.78,179.8,179.64,179.64,23476.0,172.6453,172.6645,172.5109,172.5109,23476.0
2019-11-04 13:35:00,179.64,179.7,179.6,179.62,37570.0,172.5109,172.5685,172.4725,172.4917,37570.0
2019-11-04 13:40:00,179.62,179.71,179.58,179.67,29954.0,172.4917,172.5781,172.4532,172.5397,29954.0
2019-11-04 13:45:00,179.67,179.68,179.49,179.55,27285.0,172.5397,172.5493,172.3668,172.4244,27285.0
2019-11-04 13:50:00,179.54,179.58,179.28,179.28,61075.0,172.4148,172.4532,172.1652,172.1652,61075.0
2019-11-04 13:55:00,179.28,179.37,179.25,179.25,28792.0,172.1652,172.2516,172.1363,172.1363,28792.0
2019-11-04 14:00:00,179.24,179.35,179.2,179.29,43294.0,172.1267,172.2324,172.0883,172.1748,43294.0
2019-11-04 14:05:00,179.28,179.5,179.26,179.47,29907.0,172.1652,172.3764,172.1459,172.3476,29907.0
2019-11-04 14:10:00,179.49,179.59,179.43,179.56,29817.0,172.3668,172.4629,172.3092,172.434,29817.0
2019-11-04 14:15:00,179.56,179.58,179.48,179.56,18551.0,172.434,172.4532,172.3572,172.434,18551.0
2019-11-04 14:20:00,179.56,179.57,179.38,179.47,45076.0,172.434,172.4436,172.2612,172.3476,45076.0
2019-11-04 14:25:00,179.48,179.51,179.34,179.37,31729.0,172.3572,172.386,172.2228,172.2516,31729.0
2019-11-04 14:30:00,179.37,179.51,179.35,179.39,47328.0,172.2516,172.386,172.2324,172.2708,47328.0
2019-11-04 14:35:00,179.4,179.49,179.36,179.47,28578.0,172.2804,172.3668,172.242,172.3476,28578.0
2019-11-04 14:40:00,179.49,179.54,179.42,179.45,29928.0,172.3668,172.4148,172.2996,172.3284,29928.0
2019-11-04 14:45:00,179.45,179.45,179.3,179.33,41562.0,172.3284,172.3284,172.1844,172.2132,41562.0
2019-11-04 14:50:00,179.33,179.35,179.09,179.14,56748.0,172.2132,172.2324,171.9827,172.0307,56748.0
2019-11-04 14:55:00,179.15,179.19,179.1,179.16,44503.0,172.0403,172.0787,171.9923,172.0499,44503.0
2019-11-04 15:00:00,179.16,179.18,179.05,179.05,35138.0,172.0499,172.0691,171.9443,171.9443,35138.0
2019-11-04 15:05:00,179.05,179.1,179.02,179.06,32015.0,171.9443,171.9923,171.9155,171.9539,32015.0
2019-11-04 15:10:00,179.06,179.06,178.82,178.82,48411.0,171.9539,171.9539,171.7234,171.7234,48411.0
2019-11-04 15:15:00,178.82,178.93,178.81,178.93,35934.0,171.7234,171.829,171.7138,171.829,35934.0
2019-11-04 15:20:00,178.93,179.11,178.91,179.09,32837.0,171.829,172.0019,171.8098,171.9827,32837.0
2019-11-04 15:25:00,179.09,179.12,178.84,178.93,53946.0,171.9827,172.0115,171.7426,171.829,53946.0
2019-11-04 15:30:00,178.95,179.07,178.85,179.03,35858.0,171.8483,171.9635,171.7522,171.9251,35858.0
2019-11-04 15:35:00,179.03,179.04,178.84,178.85,42205.0,171.9251,171.9347,171.7426,171.7522,42205.0
2019-11-04 15:40:00,178.85,179.0,178.85,178.95,46349.0,171.7522,171.8963,171.7522,171.8483,46349.0
2019-11-04 15:45:00,178.94,179.01,178.9,179.0,47223.0,171.8386,171.9059,171.8002,171.8963,47223.0
2019-11-04 15:50:00,179.02,179.19,178.95,178.99,89698.0,171.9155,172.0787,171.8483,171.8867,89698.0
2019-11-04 15:55:00,179.0,179.04,178.86,178.99,158154.0,171.8963,171.9347,171.7618,171.8867,158154.0
2019-11-05 09:30:00,179.07,179.56,178.68,178.76,187062.0,171.9635,172.434,171.589,171.6658,187062.0
2019-11-05 09:35:00,178.69,178.83,177.69,178.06,94510.0,171.5986,171.733,170.6383,170.9936,94510.0
2019-11-05 09:40:00,178.03,178.23,177.51,177.69,54374.0,170.9648,171.1568,170.4654,170.6383,54374.0
2019-11-05 09:45:00,177.74,177.76,177.21,177.51,111580.0,170.6863,170.7055,170.1773,170.4654,111580.0
2019-11-05 09:50:00,177.5,177.93,177.34,177.79,61971.0,170.4558,170.8687,170.3021,170.7343,61971.0
2019-11-05 09:55:00,177.81,177.96,177.25,177.54,50765.0,170.7535,170.8975,170.2157,170.4942,50765.0
2019-11-05 10:00:00,177.63,178.09,177.62,177.73,63970.0,170.5806,171.0224,170.571,170.6767,63970.0
2019-11-05 10:05:00,177.75,177.94,177.32,177.41,83154.0,170.6959,170.8783,170.2829,170.3694,83154.0
2019-11-05 10:10:00,177.4,177.41,176.62,176.69,160790.0,170.3598,170.3694,169.6107,169.6779,160790.0
2019-11-05 10:15:00,176.69,176.72,176.26,176.4,126791.0,169.6779,169.7067,169.265,169.3994,126791.0
2019-11-05 10:20:00,176.4,176.68,176.34,176.64,63694.0,169.3994,169.6683,169.3418,169.6299,63694.0
2019-11-05 10:25:00,176.64,176.71,176.43,176.65,88121.0,169.6299,169.6971,169.4283,169.6395,88121.0
2019-11-05 10:30:00,176.63,176.7,176.36,176.4,59753.0,169.6203,169.6875,169.361,169.3994,59753.0
2019-11-05 10:35:00,176.38,176.4,175.94,176.15,138296.0,169.3802,169.3994,168.9577,169.1594,138296.0
2019-11-05 10:40:00,176.15,176.19,175.55,175.57,76675.0,169.1594,169.1978,168.5832,168.6024,76675.0
2019-11-05 10:45:00,175.61,175.63,175.4,175.4,95698.0,168.6408,168.66,168.4391,168.4391,95698.0
2019-11-05 10:50:00,175.41,175.51,175.18,175.24,60244.0,168.4487,168.5448,168.2279,168.2855,60244.0
2019-11-05 10:55:00,175.25,175.63,175.21,175.55,103723.0,168.2951,168.66,168.2567,168.5832,103723.0
2019-11-05 11:00:00,175.57,175.79,175.55,175.64,70499.0,168.6024,168.8137,168.5832,168.6696,70499.0
2019-11-05 11:05:00,175.63,175.87,175.52,175.69,104550.0,168.66,168.8905,168.5544,168.7176,104550.0
2019-11-05 11:10:00,175.69,175.73,175.53,175.55,79916.0,168.7176,168.756,168.564,168.5832,79916.0
2019-11-05 11:15:00,175.56,175.73,175.51,175.53,65643.0,168.5928,168.756,168.5448,168.564,65643.0
2019-11-05 11:20:00,175.54,175.66,175.51,175.59,75317.0,168.5736,168.6888,168.5448,168.6216,75317.0
2019-11-05 11:25:00,175.6,176.05,175.58,175.98,80779.0,168.6312,169.0633,168.612,168.9961,80779.0
2019-11-05 11:30:00,175.97,176.2,175.83,176.12,61429.0,168.9865,169.2074,168.8521,169.1306,61429.0
2019-11-05 11:35:00,176.13,176.14,175.93,175.94,41043.0,169.1402,169.1498,168.9481,168.9577,41043.0
2019-11-05 11:40:00,175.93,176.18,175.89,176.16,61773.0,168.9481,169.1882,168.9097,169.169,61773.0
2019-11-05 11:45:00,176.2,176.44,176.19,176.34,34237.0,169.2074,169.4379,169.1978,169.3418,34237.0
2019-11-05 11:50:00,176.33,176.61,176.31,176.55,43304.0,169.3322,169.6011,169.313,169.5435,43304.0
2019-11-05 11:55:00,176.56,176.59,176.29,176.3,78476.0,169.5531,169.5819,169.2938,169.3034,78476.0
2019-11-05 12:00:00,176.3,176.41,176.24,176.31,58134.0,169.3034,169.4091,169.2458,169.313,58134.0
2019-11-05 12:05:00,176.33,176.41,176.21,176.24,33916.0,169.3322,169.4091,169.217,169.2458,33916.0
2019-11-05 12:10:00,176.24,176.27,176.06,176.2,27896.0,169.2458,169.2746,169.0729,169.2074,27896.0
2019-11-05 12:15:00,176.22,176.23,176.06,176.06,31594.0,169.2266,169.2362,169.0729,169.0729,31594.0
2019-11-05 12:20:00,176.08,176.21,175.9,175.95,41381.0,169.0921,169.217,168.9193,168.9673,41381.0
2019-11-05 12:25:00,175.95,176.27,175.89,176.27,41514.0,168.9673,169.2746,168.9097,169.2746,41514.0
2019-11-05 12:30:00,176.26,176.31,176.14,176.24,23159.0,169.265,169.313,169.1498,169.2458,23159.0
2019-11-05 12:35:00,176.26,176.35,176.22,176.28,35351.0,169.265,169.3514,169.2266,169.2842,35351.0
2019-11-05 12:40:00,176.28,176.46,176.23,176.41,48059.0,169.2842,169.4571,169.2362,169.4091,48059.0
2019-11-05 12:45:00,176.4,176.54,176.28,176.28,24980.0,169.3994,169.5339,169.2842,169.2842,24980.0
2019-11-05 12:50:00,176.29,176.31,176.18,176.2,22253.0,169.2938,169.313,169.1882,169.2074,22253.0
2019-11-05 12:55:00,176.21,176.21,176.12,176.16,38736.0,169.217,169.217,169.1306,169.169,38736.0
2019-11-05 13:00:00,176.16,176.2,176.08,176.14,39228.0,169.169,169.2074,169.0921,169.1498,39228.0
2019-11-05 13:05:00,176.14,176.17,176.07,176.07,45174.0,169.1498,169.1786,169.0825,169.0825,45174.0
2019-11-05 13:10:00,176.07,176.2,176.04,176.14,35887.0,169.0825,169.2074,169.0537,169.1498,35887.0
2019-11-05 13:15:00,176.12,176.15,176.08,176.1,35164.0,169.1306,169.1594,169.0921,169.1114,35164.0
2019-11-05 13:20:00,176.09,176.1,175.92,175.99,143892.0,169.1018,169.1114,168.9385,169.0057,143892.0
2019-11-05 13:25:00,175.99,176.05,175.9,175.93,35121.0,169.0057,169.0633,168.9193,168.9481,35121.0
2019-11-05 13:30:00,175.92,175.92,175.51,175.59,158970.0,168.9385,168.9385,168.5448,168.6216,158970.0
2019-11-05 13:35:00,175.59,175.73,175.56,175.7,42397.0,168.6216,168.756,168.5928,168.7272,42397.0
2019-11-05 13:40:00,175.71,175.76,175.61,175.67,50050.0,168.7368,168.7848,168.6408,168.6984,50050.0
2019-11-05 13:45:00,175.66,175.79,175.63,175.77,28075.0,168.6888,168.8137,168.66,168.7945,28075.0
2019-11-05 13:50:00,175.8,175.88,175.77,175.8,42384.0,168.8233,168.9001,168.7945,168.8233,42384.0
2019-11-05 13:55:00,175.8,175.9,175.73,175.73,59188.0,168.8233,168.9193,168.756,168.756,59188.0
2019-11-05 14:00:00,175.75,175.94,175.7,175.94,45910.0,168.7752,168.9577,168.7272,168.9577,45910.0
2019-11-05 14:05:00,175.95,176.04,175.94,175.99,39036.0,168.9673,169.0537,168.9577,169.0057,39036.0
2019-11-05 14:10:00,176.0,176.01,175.88,175.93,30099.0,169.0153,169.0249,168.9001,168.9481,30099.0
2019-11-05 14:15:00,175.94,175.97,175.89,175.94,26148.0,168.9577,168.9865,168.9097,168.9577,26148.0
2019-11-05 14:20:00,175.94,175.97,175.86,175.91,30345.0,168.9577,168.9865,168.8809,168.9289,30345.0
2019-11-05 14:25:00,175.91,175.96,175.82,175.96,26408.0,168.9289,168.9769,168.8425,168.9769,26408.0
2019-11-05 14:30:00,175.98,176.07,175.93,175.99,29801.0,168.9961,169.0825,168.9481,169.0057,29801.0
2019-11-05 14:35:00,176.0,176.0,175.74,175.76,43772.0,169.0153,169.0153,168.7656,168.7848,43772.0
2019-11-05 14:40:00,175.79,175.83,175.66,175.75,41047.0,168.8137,168.8521,168.6888,168.7752,41047.0
2019-11-05 14:45:00,175.76,175.94,175.71,175.93,62874.0,168.7848,168.9577,168.7368,168.9481,62874.0
2019-11-05 14:50:00,175.95,176.15,175.93,176.15,28834.0,168.9673,169.1594,168.9481,169.1594,28834.0
2019-11-05 14:55:00,176.15,176.31,176.12,176.29,31450.0,169.1594,169.313,169.1306,169.2938,31450.0
2019-11-05 15:00:00,176.29,176.54,176.27,176.53,36358.0,169.2938,169.5339,169.2746,169.5243,36358.0
2019-11-05 15:05:00,176.51,176.56,176.44,176.49,32544.0,169.5051,169.5531,169.4379,169.4859,32544.0
2019-11-05 15:10:00,176.49,176.51,176.29,176.39,39681.0,169.4859,169.5051,169.2938,169.3898,39681.0
2019-11-05 15:15:00,176.39,176.43,176.33,176.36,46687.0,169.3898,169.4283,169.3322,169.361,46687.0
2019-11-05 15:20:00,176.36,176.54,176.36,176.5,45919.0,169.361,169.5339,169.361,169.4955,45919.0
2019-11-05 15:25:00,176.48,176.48,176.3,176.3,37357.0,169.4763,169.4763,169.3034,169.3034,37357.0
2019-11-05 15:30:00,176.3,176.4,176.23,176.36,54510.0,169.3034,169.3994,169.2362,169.361,54510.0
2019-11-05 15:35:00,176.36,176.65,176.33,176.65,84704.0,169.361,169.6395,169.3322,169.6395,84704.0
2019-11-05 15:40:00,176.64,176.81,176.6,176.78,81564.0,169.6299,169.7932,169.5915,169.7644,81564.0
2019-11-05 15:45:00,176.78,176.82,176.58,176.6,76373.0,169.7644,169.8028,169.5723,169.5915,76373.0
2019-11-05 15:50:00,176.61,176.64,176.41,176.57,114816.0,169.6011,169.6299,169.4091,169.5627,114816.0
2019-11-05 15:55:00,176.58,176.62,176.21,176.35,231536.0,169.5723,169.6107,169.217,169.3514,231536.0
2019-11-06 09:30:00,176.37,176.89,176.14,176.87,223353.0,169.3706,169.87,169.1498,169.8508,223353.0
2019-11-06 09:35:00,176.85,177.58,176.82,177.4,69278.0,169.8316,170.5326,169.8028,170.3598,69278.0
2019-11-06 09:40:00,177.42,177.64,177.0,177.3,66118.0,170.379,170.5902,169.9756,170.2637,66118.0
2019-11-06 09:45:00,177.3,177.55,177.17,177.51,33951.0,170.2637,170.5038,170.1389,170.4654,33951.0
2019-11-06 09:50:00,177.52,177.52,177.12,177.33,33924.0,170.475,170.475,170.0909,170.2925,33924.0
2019-11-06 09:55:00,177.33,177.65,177.27,177.6,41798.0,170.2925,170.5998,170.2349,170.5518,41798.0
2019-11-06 10:00:00,177.6,177.72,177.56,177.65,64422.0,170.5518,170.6671,170.5134,170.5998,64422.0
2019-11-06 10:05:00,177.66,177.72,177.36,177.69,40780.0,170.6094,170.6671,170.3214,170.6383,40780.0
2019-11-06 10:10:00,177.69,177.77,177.36,177.51,66057.0,170.6383,170.7151,170.3214,170.4654,66057.0
2019-11-06 10:15:00,177.53,177.7,177.43,177.66,34233.0,170.4846,170.6479,170.3886,170.6094,34233.0
2019-11-06 10:20:00,177.65,177.88,177.65,177.85,30024.0,170.5998,170.8207,170.5998,170.7919,30024.0
2019-11-06 10:25:00,177.85,177.86,177.6,177.62,34431.0,170.7919,170.8015,170.5518,170.571,34431.0
2019-11-06 10:30:00,177.61,177.74,177.55,177.62,30194.0,170.5614,170.6863,170.5038,170.571,30194.0
2019-11-06 10:35:00,177.62,177.62,177.5,177.56,37882.0,170.571,170.571,170.4558,170.5134,37882.0
2019-11-06 10:40:00,177.55,177.65,177.48,177.49,31481.0,170.5038,170.5998,170.4366,170.4462,31481.0
2019-11-06 10:45:00,177.48,177.51,177.27,177.47,67038.0,170.4366,170.4654,170.2349,170.427,67038.0
2019-11-06 10:50:00,177.48,177.5,177.31,177.34,66788.0,170.4366,170.4558,170.2733,170.3021,66788.0
2019-11-06 10:55:00,177.33,177.37,177.28,177.31,25795.0,170.2925,170.331,170.2445,170.2733,25795.0
2019-11-06 11:00:00,177.31,177.46,177.25,177.45,28806.0,170.2733,170.4174,170.2157,170.4078,28806.0
2019-11-06 11:05:00,177.45,177.72,177.45,177.7,36790.0,170.4078,170.6671,170.4078,170.6479,36790.0
2019-11-06 11:10:00,177.7,177.81,177.69,177.75,41855.0,170.6479,170.7535,170.6383,170.6959,41855.0
2019-11-06 11:15:00,177.74,177.8,177.61,177.66,27508.0,170.6863,170.7439,170.5614,170.6094,27508.0
2019-11-06 11:20:00,177.65,177.68,177.42,177.44,33564.0,170.5998,170.6287,170.379,170.3982,33564.0
2019-11-06 11:25:00,177.45,177.56,177.32,177.44,28043.0,170.4078,170.5134,170.2829,170.3982,28043.0
2019-11-06 11:30:00,177.44,177.67,177.4,177.63,31882.0,170.3982,170.619,170.3598,170.5806,31882.0
2019-11-06 11:35:00,177.65,177.83,177.62,177.82,28678.0,170.5998,170.7727,170.571,170.7631,28678.0
2019-11-06 11:40:00,177.83,177.92,177.27,177.32,44719.0,170.7727,170.8591,170.2349,170.2829,44719.0
2019-11-06 11:45:00,177.28,177.53,176.99,177.26,79894.0,170.2445,170.4846,169.966,170.2253,79894.0
2019-11-06 11:50:00,177.27,177.35,177.16,177.3,34152.0,170.2349,170.3117,170.1293,170.2637,34152.0
2019-11-06 11:55:00,177.29,177.67,177.25,177.63,52740.0,170.2541,170.619,170.2157,170.5806,52740.0
2019-11-06 12:00:00,177.63,177.8,177.52,177.52,20942.0,170.5806,170.7439,170.475,170.475,20942.0
2019-11-06 12:05:00,177.53,177.94,177.52,177.94,35235.0,170.4846,170.8783,170.475,170.8783,35235.0
2019-11-06 12:10:00,177.93,178.19,177.89,178.12,45269.0,170.8687,171.1184,170.8303,171.0512,45269.0
2019-11-06 12:15:00,178.12,178.16,178.01,178.04,22877.0,171.0512,171.0896,170.9456,170.9744,22877.0
2019-11-06 12:20:00,178.05,178.11,177.99,178.03,24634.0,170.984,171.0416,170.9263,170.9648,24634.0
2019-11-06 12:25:00,178.02,178.06,177.82,177.84,20259.0,170.9552,170.9936,170.7631,170.7823,20259.0
2019-11-06 12:30:00,177.84,177.98,177.77,177.97,35283.0,170.7823,170.9167,170.7151,170.9071,35283.0
2019-11-06 12:35:00,177.99,178.08,177.96,178.04,33788.0,170.9263,171.0128,170.8975,170.9744,33788.0
2019-11-06 12:40:00,178.06,178.1,177.9,177.97,26261.0,170.9936,171.032,170.8399,170.9071,26261.0
2019-11-06 12:45:00,178.0,178.02,177.89,178.0,21067.0,170.936,170.9552,170.8303,170.936,21067.0
2019-11-06 12:50:00,178.01,178.11,177.7,177.8,52044.0,170.9456,171.0416,170.6479,170.7439,52044.0
2019-11-06 12:55:00,177.78,177.93,177.78,177.93,15215.0,170.7247,170.8687,170.7247,170.8687,15215.0
2019-11-06 13:00:00,177.93,178.04,177.77,177.8,31842.0,170.8687,170.9744,170.7151,170.7439,31842.0
2019-11-06 13:05:00,177.79,177.85,177.61,177.63,13082.0,170.7343,170.7919,170.5614,170.5806,13082.0
2019-11-06 13:10:00,177.61,177.86,177.59,177.86,18489.0,170.5614,170.8015,170.5422,170.8015,18489.0
2019-11-06 13:15:00,177.86,177.88,177.7,177.73,15189.0,170.8015,170.8207,170.6479,170.6767,15189.0
2019-11-06 13:20:00,177.74,177.77,177.65,177.69,28152.0,170.6863,170.7151,170.5998,170.6383,28152.0
2019-11-06 13:25:00,177.68,177.76,177.68,177.68,25126.0,170.6287,170.7055,170.6287,170.6287,25126.0
2019-11-06 13:30:00,177.68,177.75,177.54,177.55,16985.0,170.6287,170.6959,170.4942,170.5038,16985.0
2019-11-06 13:35:00,177.55,177.62,177.43,177.57,31164.0,170.5038,170.571,170.3886,170.523,31164.0
2019-11-06 13:40:00,177.58,177.65,177.48,177.51,34420.0,170.5326,170.5998,170.4366,170.4654,34420.0
2019-11-06 13:45:00,177.5,177.54,177.39,177.4,14838.0,170.4558,170.4942,170.3502,170.3598,14838.0
2019-11-06 13:50:00,177.41,177.44,177.29,177.3,45532.0,170.3694,170.3982,170.2541,170.2637,45532.0
2019-11-06 13:55:00,177.3,177.45,177.26,177.45,36797.0,170.2637,170.4078,170.2253,170.4078,36797.0
2019-11-06 14:00:00,177.45,177.53,177.37,177.45,32264.0,170.4078,170.4846,170.331,170.4078,32264.0
2019-11-06 14:05:00,177.46,177.47,177.32,177.37,20934.0,170.4174,170.427,170.2829,170.331,20934.0
2019-11-06 14:10:00,177.38,177.45,177.34,177.44,19770.0,170.3406,170.4078,170.3021,170.3982,19770.0
2019-11-06 14:15:00,177.42,177.45,177.34,177.43,16524.0,170.379,170.4078,170.3021,170.3886,16524.0
2019-11-06 14:20:00,177.45,177.49,177.28,177.38,28288.0,170.4078,170.4462,170.2445,170.3406,28288.0
2019-11-06 14:25:00,177.39,177.47,177.39,177.42,14358.0,170.3502,170.427,170.3502,170.379,14358.0
2019-11-06 14:30:00,177.42,177.51,177.4,177.45,16305.0,170.379,170.4654,170.3598,170.4078,16305.0
2019-11-06 14:35:00,177.46,177.5,177.4,177.43,14938.0,170.4174,170.4558,170.3598,170.3886,14938.0
2019-11-06 14:40:00,177.42,177.51,177.39,177.43,13319.0,170.379,170.4654,170.3502,170.3886,13319.0
2019-11-06 14:45:00,177.42,177.45,177.33,177.37,11533.0,170.379,170.4078,170.2925,170.331,11533.0
2019-11-06 14:50:00,177.37,177.46,177.36,177.46,11185.0,170.331,170.4174,170.3214,170.4174,11185.0
2019-11-06 14:55:00,177.47,177.57,177.46,177.55,21651.0,170.427,170.523,170.4174,170.5038,21651.0
2019-11-06 15:00:00,177.54,177.55,177.46,177.48,16952.0,170.4942,170.5038,170.4174,170.4366,16952.0
2019-11-06 15:05:00,177.49,177.53,177.46,177.52,19277.0,170.4462,170.4846,170.4174,170.475,19277.0
2019-11-06 15:10:00,177.54,177.67,177.52,177.62,23948.0,170.4942,170.619,170.475,170.571,23948.0
2019-11-06 15:15:00,177.63,177.73,177.58,177.71,43319.0,170.5806,170.6767,170.5326,170.6575,43319.0
2019-11-06 15:20:00,177.71,177.91,177.68,177.88,84039.0,170.6575,170.8495,170.6287,170.8207,84039.0
2019-11-06 15:25:00,177.9,177.94,177.69,177.7,41813.0,170.8399,170.8783,170.6383,170.6479,41813.0
2019-11-06 15:30:00,177.7,177.7,177.56,177.63,27506.0,170.6479,170.6479,170.5134,170.5806,27506.0
2019-11-06 15:35:00,177.63,177.74,177.61,177.72,36958.0,170.5806,170.6863,170.5614,170.6671,36958.0
2019-11-06 15:40:00,177.71,177.71,177.52,177.55,29252.0,170.6575,170.6575,170.475,170.5038,29252.0
2019-11-06 15:45:00,177.54,177.67,177.52,177.67,40330.0,170.4942,170.619,170.475,170.619,40330.0
2019-11-06 15:50:00,177.65,177.77,177.37,177.5,140772.0,170.5998,170.7151,170.331,170.4558,140772.0
2019-11-06 15:55:00,177.51,177.71,176.5,176.75,847439.0,170.4654,170.6575,169.4955,169.7356,847439.0
2019-11-07 09:30:00,177.35,177.75,176.85,177.66,232201.0,170.3117,170.6959,169.8316,170.6094,232201.0
2019-11-07 09:35:00,177.66,178.15,177.66,177.69,61432.0,170.6094,171.08,170.6094,170.6383,61432.0
2019-11-07 09:40:00,177.66,178.08,177.54,178.01,34048.0,170.6094,171.0128,170.4942,170.9456,34048.0
2019-11-07 09:45:00,178.08,178.42,178.02,178.19,40564.0,171.0128,171.3393,170.9552,171.1184,40564.0
2019-11-07 09:50:00,178.22,178.25,177.76,178.06,33158.0,171.1472,171.176,170.7055,170.9936,33158.0
2019-11-07 09:55:00,178.06,178.11,177.75,177.76,31192.0,170.9936,171.0416,170.6959,170.7055,31192.0
2019-11-07 10:00:00,177.8,178.07,177.79,177.86,55273.0,170.7439,171.0032,170.7343,170.8015,55273.0
2019-11-07 10:05:00,177.83,178.1,177.77,178.09,39720.0,170.7727,171.032,170.7151,171.0224,39720.0
2019-11-07 10:10:00,178.07,178.46,177.95,178.37,66542.0,171.0032,171.3777,170.8879,171.2913,66542.0
2019-11-07 10:15:00,178.37,178.58,178.37,178.55,45318.0,171.2913,171.4929,171.2913,171.4641,45318.0
2019-11-07 10:20:00,178.55,178.58,178.42,178.47,44071.0,171.4641,171.4929,171.3393,171.3873,44071.0
2019-11-07 10:25:00,178.47,178.5,178.29,178.46,36630.0,171.3873,171.4161,171.2144,171.3777,36630.0
2019-11-07 10:30:00,178.47,178.78,178.47,178.72,121518.0,171.3873,171.685,171.3873,171.6274,121518.0
2019-11-07 10:35:00,178.7,179.01,178.6,178.89,72968.0,171.6082,171.9059,171.5121,171.7906,72968.0
2019-11-07 10:40:00,178.91,179.09,178.88,179.08,86505.0,171.8098,171.9827,171.781,171.9731,86505.0
2019-11-07 10:45:00,179.08,179.16,178.96,179.14,46199.0,171.9731,172.0499,171.8579,172.0307,46199.0
2019-11-07 10:50:00,179.13,179.48,179.11,179.23,86534.0,172.0211,172.3572,172.0019,172.1171,86534.0
2019-11-07 10:55:00,179.23,179.38,179.19,179.3,43496.0,172.1171,172.2612,172.0787,172.1844,43496.0
2019-11-07 11:00:00,179.29,179.48,179.18,179.45,61598.0,172.1748,172.3572,172.0691,172.3284,61598.0
2019-11-07 11:05:00,179.44,179.6,179.31,179.5,53655.0,172.3188,172.4725,172.194,172.3764,53655.0
2019-11-07 11:10:00,179.48,179.6,179.46,179.54,31309.0,172.3572,172.4725,172.338,172.4148,31309.0
2019-11-07 11:15:00,179.54,179.64,179.38,179.58,28651.0,172.4148,172.5109,172.2612,172.4532,28651.0
2019-11-07 11:20:00,179.57,179.7,179.49,179.57,46717.0,172.4436,172.5685,172.3668,172.4436,46717.0
2019-11-07 11:25:00,179.57,179.76,179.54,179.76,49690.0,172.4436,172.6261,172.4148,172.6261,49690.0
2019-11-07 11:30:00,179.74,179.8,179.67,179.77,35816.0,172.6069,172.6645,172.5397,172.6357,35816.0
2019-11-07 11:35:00,179.75,179.83,179.71,179.82,27989.0,172.6165,172.6933,172.5781,172.6837,27989.0
2019-11-07 11:40:00,179.83,179.85,179.63,179.65,44026.0,172.6933,172.7125,172.5013,172.5205,44026.0
2019-11-07 11:45:00,179.66,179.75,179.39,179.58,38185.0,172.5301,172.6165,172.2708,172.4532,38185.0
2019-11-07 11:50:00,179.58,179.7,179.5,179.63,49781.0,172.4532,172.5685,172.3764,172.5013,49781.0
2019-11-07 11:55:00,179.65,179.95,179.55,179.91,45836.0,172.5205,172.8086,172.4244,172.7702,45836.0
2019-11-07 12:00:00,179.92,179.94,179.54,179.62,31702.0,172.7798,172.799,172.4148,172.4917,31702.0
2019-11-07 12:05:00,179.61,179.62,179.48,179.52,19245.0,172.4821,172.4917,172.3572,172.3956,19245.0
2019-11-07 12:10:00,179.54,179.65,179.35,179.36,24741.0,172.4148,172.5205,172.2324,172.242,24741.0
2019-11-07 12:15:00,179.36,179.39,179.25,179.29,26986.0,172.242,172.2708,172.1363,172.1748,26986.0
2019-11-07 12:20:00,179.29,179.48,179.23,179.47,23294.0,172.1748,172.3572,172.1171,172.3476,23294.0
2019-11-07 12:25:00,179.49,179.5,179.41,179.47,18744.0,172.3668,172.3764,172.29,172.3476,18744.0
2019-11-07 12:30:00,179.47,179.48,179.4,179.46,18841.0,172.3476,172.3572,172.2804,172.338,18841.0
2019-11-07 12:35:00,179.47,179.47,179.33,179.36,28428.0,172.3476,172.3476,172.2132,172.242,28428.0
2019-11-07 12:40:00,179.36,179.47,179.29,179.29,18996.0,172.242,172.3476,172.1748,172.1748,18996.0
2019-11-07 12:45:00,179.3,179.45,179.23,179.43,16968.0,172.1844,172.3284,172.1171,172.3092,16968.0
2019-11-07 12:50:00,179.44,179.5,179.31,179.36,17117.0,172.3188,172.3764,172.194,172.242,17117.0
2019-11-07 12:55:00,179.35,179.42,179.33,179.33,14243.0,172.2324,172.2996,172.2132,172.2132,14243.0
2019-11-07 13:00:00,179.34,179.37,179.28,179.31,23885.0,172.2228,172.2516,172.1652,172.194,23885.0
2019-11-07 13:05:00,179.3,179.37,179.25,179.37,21150.0,172.1844,172.2516,172.1363,172.2516,21150.0
2019-11-07 13:10:00,179.38,179.54,179.36,179.54,18112.0,172.2612,172.4148,172.242,172.4148,18112.0
2019-11-07 13:15:00,179.55,179.61,179.5,179.59,30953.0,172.4244,172.4821,172.3764,172.4629,30953.0
2019-11-07 13:20:00,179.59,179.68,179.55,179.67,27841.0,172.4629,172.5493,172.4244,172.5397,27841.0
2019-11-07 13:25:00,179.69,179.84,179.67,179.81,26813.0,172.5589,172.7029,172.5397,172.6741,26813.0
2019-11-07 13:30:00,179.81,179.83,179.61,179.75,35970.0,172.6741,172.6933,172.4821,172.6165,35970.0
2019-11-07 13:35:00,179.75,179.93,179.67,179.93,49787.0,172.6165,172.7894,172.5397,172.7894,49787.0
2019-11-07 13:40:00,179.93,180.0,179.86,179.96,90588.0,172.7894,172.8566,172.7221,172.8182,90588.0
2019-11-07 13:45:00,179.96,180.07,179.95,180.05,85745.0,172.8182,172.9238,172.8086,172.9046,85745.0
2019-11-07 13:50:00,180.05,180.15,180.04,180.12,23654.0,172.9046,173.0006,172.895,172.9718,23654.0
2019-11-07 13:55:00,180.11,180.17,180.03,180.07,16899.0,172.9622,173.0198,172.8854,172.9238,16899.0
2019-11-07 14:00:00,180.06,180.12,179.97,180.06,35888.0,172.9142,172.9718,172.8278,172.9142,35888.0
2019-11-07 14:05:00,180.03,180.1,179.94,180.01,51432.0,172.8854,172.9526,172.799,172.8662,51432.0
2019-11-07 14:10:00,180.01,180.08,179.99,180.07,17819.0,172.8662,172.9334,172.847,172.9238,17819.0
2019-11-07 14:15:00,180.07,180.14,180.01,180.13,17235.0,172.9238,172.991,172.8662,172.9814,17235.0
2019-11-07 14:20:00,180.13,180.45,180.11,180.44,52572.0,172.9814,173.2887,172.9622,173.2791,52572.0
2019-11-07 14:25:00,180.42,180.42,180.28,180.36,26503.0,173.2599,173.2599,173.1255,173.2023,26503.0
2019-11-07 14:30:00,180.35,180.38,180.27,180.27,27664.0,173.1927,173.2215,173.1159,173.1159,27664.0
2019-11-07 14:35:00,180.29,180.53,180.29,180.52,50550.0,173.1351,173.3655,173.1351,173.3559,50550.0
2019-11-07 14:40:00,180.52,180.65,179.99,180.18,95254.0,173.3559,173.4808,172.847,173.0294,95254.0
2019-11-07 14:45:00,180.16,180.3,179.87,179.95,46936.0,173.0102,173.1447,172.7317,172.8086,46936.0
2019-11-07 14:50:00,179.94,180.02,179.77,179.88,37273.0,172.799,172.8758,172.6357,172.7413,37273.0
2019-11-07 14:55:00,179.89,180.2,179.89,180.14,29099.0,172.7509,173.0486,172.7509,172.991,29099.0
2019-11-07 15:00:00,180.14,180.18,180.01,180.01,28822.0,172.991,173.0294,172.8662,172.8662,28822.0
2019-11-07 15:05:00,180.0,180.03,179.79,179.79,29979.0,172.8566,172.8854,172.6549,172.6549,29979.0
2019-11-07 15:10:00,179.79,179.84,179.67,179.76,29384.0,172.6549,172.7029,172.5397,172.6261,29384.0
2019-11-07 15:15:00,179.76,179.77,179.46,179.46,30760.0,172.6261,172.6357,172.338,172.338,30760.0
2019-11-07 15:20:00,179.48,179.58,179.32,179.34,50984.0,172.3572,172.4532,172.2036,172.2228,50984.0
2019-11-07 15:25:00,179.34,179.67,179.32,179.66,36352.0,172.2228,172.5397,172.2036,172.5301,36352.0
2019-11-07 15:30:00,179.68,179.89,179.68,179.81,43778.0,172.5493,172.7509,172.5493,172.6741,43778.0
2019-11-07 15:35:00,179.83,179.84,179.6,179.6,40911.0,172.6933,172.7029,172.4725,172.4725,40911.0
2019-11-07 15:40:00,179.56,179.58,179.23,179.29,42513.0,172.434,172.4532,172.1171,172.1748,42513.0
2019-11-07 15:45:00,179.3,179.62,179.29,179.6,45826.0,172.1844,172.4917,172.1748,172.4725,45826.0
2019-11-07 15:50:00,179.59,179.6,179.15,179.2,102797.0,172.4629,172.4725,172.0403,172.0883,102797.0
2019-11-07 15:55:00,179.19,179.21,178.12,178.39,953487.0,172.0787,172.0979,171.0512,171.3105,953487.0
2019-11-08 09:30:00,178.38,179.22,178.38,179.06,149069.0,171.3009,172.1075,171.3009,171.9539,149069.0
2019-11-08 09:35:00,179.02,179.44,178.74,178.95,47697.0,171.9155,172.3188,171.6466,171.8483,47697.0
2019-11-08 09:40:00,178.93,179.28,178.84,179.18,40356.0,171.829,172.1652,171.7426,172.0691,40356.0
2019-11-08 09:45:00,179.18,179.45,179.11,179.12,66022.0,172.0691,172.3284,172.0019,172.0115,66022.0
2019-11-08 09:50:00,179.14,179.24,178.93,179.21,50579.0,172.0307,172.1267,171.829,172.0979,50579.0
2019-11-08 09:55:00,179.18,179.22,178.65,178.67,51513.0,172.0691,172.1075,171.5602,171.5794,51513.0
2019-11-08 10:00:00,178.61,178.84,178.4,178.48,75507.0,171.5217,171.7426,171.3201,171.3969,75507.0
2019-11-08 10:05:00,178.46,178.57,178.26,178.54,38997.0,171.3777,171.4833,171.1856,171.4545,38997.0
2019-11-08 10:10:00,178.53,178.63,178.44,178.61,35988.0,171.4449,171.541,171.3585,171.5217,35988.0
2019-11-08 10:15:00,178.63,178.71,178.5,178.54,34305.0,171.541,171.6178,171.4161,171.4545,34305.0
2019-11-08 10:20:00,178.52,178.62,178.37,178.48,33032.0,171.4353,171.5313,171.2913,171.3969,33032.0
2019-11-08 10:25:00,178.5,178.67,178.5,178.64,22585.0,171.4161,171.5794,171.4161,171.5506,22585.0
2019-11-08 10:30:00,178.63,178.95,178.61,178.89,25878.0,171.541,171.8483,171.5217,171.7906,25878.0
2019-11-08 10:35:00,178.88,178.89,178.69,178.71,29341.0,171.781,171.7906,171.5986,171.6178,29341.0
2019-11-08 10:40:00,178.72,178.77,178.56,178.63,24338.0,171.6274,171.6754,171.4737,171.541,24338.0
2019-11-08 10:45:00,178.65,178.74,178.28,178.3,33385.0,171.5602,171.6466,171.2048,171.224,33385.0
2019-11-08 10:50:00,178.32,178.49,178.26,178.49,33517.0,171.2433,171.4065,171.1856,171.4065,33517.0
2019-11-08 10:55:00,178.5,178.56,178.4,178.51,19796.0,171.4161,171.4737,171.3201,171.4257,19796.0
2019-11-08 11:00:00,178.53,178.66,178.41,178.61,26285.0,171.4449,171.5698,171.3297,171.5217,26285.0
2019-11-08 11:05:00,178.6,178.6,178.46,178.53,21065.0,171.5121,171.5121,171.3777,171.4449,21065.0
2019-11-08 11:10:00,178.54,178.59,178.41,178.53,44620.0,171.4545,171.5025,171.3297,171.4449,44620.0
2019-11-08 11:15:00,178.53,178.53,178.25,178.25,27017.0,171.4449,171.4449,171.176,171.176,27017.0
2019-11-08 11:20:00,178.26,178.33,178.11,178.13,28689.0,171.1856,171.2529,171.0416,171.0608,28689.0
2019-11-08 11:25:00,178.14,178.14,177.95,178.04,38473.0,171.0704,171.0704,170.8879,170.9744,38473.0
2019-11-08 11:30:00,178.06,178.3,178.05,178.23,38735.0,170.9936,171.224,170.984,171.1568,38735.0
2019-11-08 11:35:00,178.21,178.34,178.17,178.22,24527.0,171.1376,171.2625,171.0992,171.1472,24527.0
2019-11-08 11:40:00,178.23,178.23,178.08,178.09,24526.0,171.1568,171.1568,171.0128,171.0224,24526.0
2019-11-08 11:45:00,178.07,178.09,177.86,177.91,27807.0,171.0032,171.0224,170.8015,170.8495,27807.0
2019-11-08 11:50:00,177.92,177.95,177.82,177.84,21217.0,170.8591,170.8879,170.7631,170.7823,21217.0
2019-11-08 11:55:00,177.82,177.96,177.8,177.82,27806.0,170.7631,170.8975,170.7439,170.7631,27806.0
2019-11-08 12:00:00,177.82,177.98,177.82,177.98,24510.0,170.7631,170.9167,170.7631,170.9167,24510.0
2019-11-08 12:05:00,177.99,178.12,177.93,178.12,28310.0,170.9263,171.0512,170.8687,171.0512,28310.0
2019-11-08 12:10:00,178.14,178.39,178.14,178.32,20218.0,171.0704,171.3105,171.0704,171.2433,20218.0
2019-11-08 12:15:00,178.31,178.36,178.17,178.35,20184.0,171.2336,171.2817,171.0992,171.2721,20184.0
2019-11-08 12:20:00,178.34,178.39,178.31,178.35,18447.0,171.2625,171.3105,171.2336,171.2721,18447.0
2019-11-08 12:25:00,178.34,178.4,178.3,178.4,17542.0,171.2625,171.3201,171.224,171.3201,17542.0
2019-11-08 12:30:00,178.4,178.61,178.38,178.53,21326.0,171.3201,171.5217,171.3009,171.4449,21326.0
2019-11-08 12:35:00,178.51,178.57,178.38,178.39,16119.0,171.4257,171.4833,171.3009,171.3105,16119.0
2019-11-08 12:40:00,178.39,178.4,178.18,178.21,27176.0,171.3105,171.3201,171.1088,171.1376,27176.0
2019-11-08 12:45:00,178.21,178.25,178.0,178.01,28519.0,171.1376,171.176,170.936,170.9456,28519.0
2019-11-08 12:50:00,178.01,178.07,177.9,177.98,23416.0,170.9456,171.0032,170.8399,170.9167,23416.0
2019-11-08 12:55:00,177.99,178.08,177.94,178.08,20333.0,170.9263,171.0128,170.8783,171.0128,20333.0
2019-11-08 13:00:00,178.08,178.09,177.98,178.05,28822.0,171.0128,171.0224,170.9167,170.984,28822.0
2019-11-08 13:05:00,178.03,178.07,177.99,178.0,20071.0,170.9648,171.0032,170.9263,170.936,20071.0
2019-11-08 13:10:00,177.98,178.17,177.98,178.11,16413.0,170.9167,171.0992,170.9167,171.0416,16413.0
2019-11-08 13:15:00,178.1,178.19,178.09,178.13,12203.0,171.032,171.1184,171.0224,171.0608,12203.0
2019-11-08 13:20:00,178.12,178.17,178.06,178.11,15599.0,171.0512,171.0992,170.9936,171.0416,15599.0
2019-11-08 13:25:00,178.1,178.13,178.05,178.13,11362.0,171.032,171.0608,170.984,171.0608,11362.0
2019-11-08 13:30:00,178.13,178.17,178.07,178.15,16613.0,171.0608,171.0992,171.0032,171.08,16613.0
2019-11-08 13:35:00,178.16,178.16,178.05,178.11,14896.0,171.0896,171.0896,170.984,171.0416,14896.0
2019-11-08 13:40:00,178.11,178.2,178.08,178.1,14219.0,171.0416,171.128,171.0128,171.032,14219.0
2019-11-08 13:45:00,178.11,178.2,178.07,178.13,13122.0,171.0416,171.128,171.0032,171.0608,13122.0
2019-11-08 13:50:00,178.12,178.17,178.06,178.15,13929.0,171.0512,171.0992,170.9936,171.08,13929.0
2019-11-08 13:55:00,178.16,178.25,178.14,178.19,19904.0,171.0896,171.176,171.0704,171.1184,19904.0
2019-11-08 14:00:00,178.2,178.27,178.11,178.17,18392.0,171.128,171.1952,171.0416,171.0992,18392.0
2019-11-08 14:05:00,178.16,178.2,178.13,178.15,23321.0,171.0896,171.128,171.0608,171.08,23321.0
2019-11-08 14:10:00,178.16,178.2,178.06,178.12,11818.0,171.0896,171.128,170.9936,171.0512,11818.0
2019-11-08 14:15:00,178.13,178.13,178.02,178.02,15269.0,171.0608,171.0608,170.9552,170.9552,15269.0
2019-11-08 14:20:00,178.02,178.1,178.02,178.07,13902.0,170.9552,171.032,170.9552,171.0032,13902.0
2019-11-08 14:25:00,178.06,178.13,178.01,178.04,30385.0,170.9936,171.0608,170.9456,170.9744,30385.0
2019-11-08 14:30:00,178.05,178.15,178.04,178.12,17634.0,170.984,171.08,170.9744,171.0512,17634.0
2019-11-08 14:35:00,178.12,178.14,178.03,178.07,15870.0,171.0512,171.0704,170.9648,171.0032,15870.0
2019-11-08 14:40:00,178.06,178.16,178.06,178.16,13282.0,170.9936,171.0896,170.9936,171.0896,13282.0
2019-11-08 14:45:00,178.16,178.16,178.03,178.03,20184.0,171.0896,171.0896,170.9648,170.9648,20184.0
2019-11-08 14:50:00,178.04,178.14,178.04,178.12,16344.0,170.9744,171.0704,170.9744,171.0512,16344.0
2019-11-08 14:55:00,178.13,178.2,178.12,178.17,21797.0,171.0608,171.128,171.0512,171.0992,21797.0
2019-11-08 15:00:00,178.16,178.29,178.12,178.29,22858.0,171.0896,171.2144,171.0512,171.2144,22858.0
2019-11-08 15:05:00,178.28,178.29,178.12,178.21,43062.0,171.2048,171.2144,171.0512,171.1376,43062.0
2019-11-08 15:10:00,178.22,178.27,178.17,178.26,14328.0,171.1472,171.1952,171.0992,171.1856,14328.0
2019-11-08 15:15:00,178.25,178.31,178.21,178.3,26015.0,171.176,171.2336,171.1376,171.224,26015.0
2019-11-08 15:20:00,178.31,178.34,178.24,178.29,35317.0,171.2336,171.2625,171.1664,171.2144,35317.0
2019-11-08 15:25:00,178.29,178.42,178.25,178.33,58492.0,171.2144,171.3393,171.176,171.2529,58492.0
2019-11-08 15:30:00,178.33,178.45,178.27,178.41,30635.0,171.2529,171.3681,171.1952,171.3297,30635.0
2019-11-08 15:35:00,178.42,178.64,178.42,178.63,32181.0,171.3393,171.5506,171.3393,171.541,32181.0
2019-11-08 15:40:00,178.61,178.65,178.55,178.63,26440.0,171.5217,171.5602,171.4641,171.541,26440.0
2019-11-08 15:45:00,178.63,178.66,178.47,178.57,35019.0,171.541,171.5698,171.3873,171.4833,35019.0
2019-11-08 15:50:00,178.57,178.8,178.56,178.76,74050.0,171.4833,171.7042,171.4737,171.6658,74050.0
2019-11-08 15:55:00,178.73,178.99,178.64,178.95,178769.0,171.637,171.8867,171.5506,171.8483,178769.0
2019-11-11 09:30:00,178.5,179.15,178.2,179.12,166048.0,171.4161,172.0403,171.128,172.0115,166048.0
2019-11-11 09:35:00,179.09,179.33,178.79,179.33,73671.0,171.9827,172.2132,171.6946,172.2132,73671.0
2019-11-11 09:40:00,179.32,179.65,179.26,179.43,56914.0,172.2036,172.5205,172.1459,172.3092,56914.0
2019-11-11 09:45:00,179.43,179.83,179.42,179.75,55731.0,172.3092,172.6933,172.2996,172.6165,55731.0
2019-11-11 09:50:00,179.78,179.98,179.77,179.87,46050.0,172.6453,172.8374,172.6357,172.7317,46050.0
2019-11-11 09:55:00,179.86,179.86,179.21,179.34,42981.0,172.7221,172.7221,172.0979,172.2228,42981.0
2019-11-11 10:00:00,179.39,179.51,179.05,179.05,26038.0,172.2708,172.386,171.9443,171.9443,26038.0
2019-11-11 10:05:00,179.09,179.45,179.03,179.4,29127.0,171.9827,172.3284,171.9251,172.2804,29127.0
2019-11-11 10:10:00,179.4,179.95,179.38,179.89,38470.0,172.2804,172.8086,172.2612,172.7509,38470.0
2019-11-11 10:15:00,179.89,179.92,179.78,179.89,31774.0,172.7509,172.7798,172.6453,172.7509,31774.0
2019-11-11 10:20:00,179.9,179.92,179.77,179.9,30606.0,172.7605,172.7798,172.6357,172.7605,30606.0
2019-11-11 10:25:00,179.94,180.09,179.91,180.09,67406.0,172.799,172.943,172.7702,172.943,67406.0
2019-11-11 10:30:00,180.09,180.22,179.96,179.96,35395.0,172.943,173.0678,172.8182,172.8182,35395.0
2019-11-11 10:35:00,179.94,180.03,179.84,179.88,27660.0,172.799,172.8854,172.7029,172.7413,27660.0
2019-11-11 10:40:00,179.9,180.14,179.9,180.14,24316.0,172.7605,172.991,172.7605,172.991,24316.0
2019-11-11 10:45:00,180.15,180.29,179.99,180.11,32514.0,173.0006,173.1351,172.847,172.9622,32514.0
2019-11-11 10:50:00,180.09,180.15,179.93,179.93,26692.0,172.943,173.0006,172.7894,172.7894,26692.0
2019-11-11 10:55:00,179.94,179.97,179.85,179.87,26080.0,172.799,172.8278,172.7125,172.7317,26080.0
2019-11-11 11:00:00,179.89,180.08,179.83,179.87,23106.0,172.7509,172.9334,172.6933,172.7317,23106.0
2019-11-11 11:05:00,179.89,179.97,179.87,179.91,19790.0,172.7509,172.8278,172.7317,172.7702,19790.0
2019-11-11 11:10:00,179.93,180.1,179.9,180.06,19297.0,172.7894,172.9526,172.7605,172.9142,19297.0
2019-11-11 11:15:00,180.06,180.17,180.01,180.08,15831.0,172.9142,173.0198,172.8662,172.9334,15831.0
2019-11-11 11:20:00,180.08,180.12,180.02,180.09,19916.0,172.9334,172.9718,172.8758,172.943,19916.0
2019-11-11 11:25:00,180.1,180.23,180.07,180.09,36071.0,172.9526,173.0775,172.9238,172.943,36071.0
2019-11-11 11:30:00,180.09,180.36,180.09,180.14,24490.0,172.943,173.2023,172.943,172.991,24490.0
2019-11-11 11:35:00,180.11,180.13,179.97,179.99,30726.0,172.9622,172.9814,172.8278,172.847,30726.0
2019-11-11 11:40:00,179.99,180.13,179.87,179.94,33169.0,172.847,172.9814,172.7317,172.799,33169.0
2019-11-11 11:45:00,179.94,180.06,179.89,179.91,22634.0,172.799,172.9142,172.7509,172.7702,22634.0
2019-11-11 11:50:00,179.91,180.11,179.82,179.82,28389.0,172.7702,172.9622,172.6837,172.6837,28389.0
2019-11-11 11:55:00,179.83,180.01,179.81,179.94,23321.0,172.6933,172.8662,172.6741,172.799,23321.0
2019-11-11 12:00:00,179.93,179.93,179.73,179.77,20102.0,172.7894,172.7894,172.5973,172.6357,20102.0
2019-11-11 12:05:00,179.75,179.76,179.56,179.66,18664.0,172.6165,172.6261,172.434,172.5301,18664.0
2019-11-11 12:10:00,179.65,179.65,179.54,179.61,12938.0,172.5205,172.5205,172.4148,172.4821,12938.0
2019-11-11 12:15:00,179.61,179.64,179.57,179.62,15690.0,172.4821,172.5109,172.4436,172.4917,15690.0
2019-11-11 12:20:00,179.62,179.7,179.53,179.62,22557.0,172.4917,172.5685,172.4052,172.4917,22557.0
2019-11-11 12:25:00,179.62,179.7,179.6,179.63,10766.0,172.4917,172.5685,172.4725,172.5013,10766.0
2019-11-11 12:30:00,179.64,179.68,179.45,179.56,18760.0,172.5109,172.5493,172.3284,172.434,18760.0
2019-11-11 12:35:00,179.56,179.62,179.47,179.59,10914.0,172.434,172.4917,172.3476,172.4629,10914.0
2019-11-11 12:40:00,179.61,179.66,179.52,179.57,14287.0,172.4821,172.5301,172.3956,172.4436,14287.0
2019-11-11 12:45:00,179.61,179.64,179.54,179.63,10203.0,172.4821,172.5109,172.4148,172.5013,10203.0
2019-11-11 12:50:00,179.62,179.65,179.54,179.62,10175.0,172.4917,172.5205,172.4148,172.4917,10175.0
2019-11-11 12:55:00,179.62,179.77,179.61,179.7,12300.0,172.4917,172.6357,172.4821,172.5685,12300.0
2019-11-11 13:00:00,179.71,179.71,179.61,179.69,17416.0,172.5781,172.5781,172.4821,172.5589,17416.0
2019-11-11 13:05:00,179.67,179.69,179.57,179.61,11896.0,172.5397,172.5589,172.4436,172.4821,11896.0
2019-11-11 13:10:00,179.59,179.77,179.59,179.72,37850.0,172.4629,172.6357,172.4629,172.5877,37850.0
2019-11-11 13:15:00,179.74,179.89,179.74,179.81,12803.0,172.6069,172.7509,172.6069,172.6741,12803.0
2019-11-11 13:20:00,179.84,179.85,179.71,179.77,9209.0,172.7029,172.7125,172.5781,172.6357,9209.0
2019-11-11 13:25:00,179.78,180.11,179.75,180.11,39567.0,172.6453,172.9622,172.6165,172.9622,39567.0
2019-11-11 13:30:00,180.12,180.14,180.01,180.01,23222.0,172.9718,172.991,172.8662,172.8662,23222.0
2019-11-11 13:35:00,180.02,180.05,179.94,179.98,15700.0,172.8758,172.9046,172.799,172.8374,15700.0
2019-11-11 13:40:00,179.99,180.11,179.96,180.08,30856.0,172.847,172.9622,172.8182,172.9334,30856.0
2019-11-11 13:45:00,180.09,180.17,180.06,180.17,18029.0,172.943,173.0198,172.9142,173.0198,18029.0
2019-11-11 13:50:00,180.16,180.16,179.93,179.95,17745.0,173.0102,173.0102,172.7894,172.8086,17745.0
2019-11-11 13:55:00,179.95,179.97,179.79,179.88,15754.0,172.8086,172.8278,172.6549,172.7413,15754.0
2019-11-11 14:00:00,179.85,179.88,179.79,179.82,23748.0,172.7125,172.7413,172.6549,172.6837,23748.0
2019-11-11 14:05:00,179.83,180.05,179.83,180.03,25285.0,172.6933,172.9046,172.6933,172.8854,25285.0
2019-11-11 14:10:00,180.02,180.11,179.93,179.95,20821.0,172.8758,172.9622,172.7894,172.8086,20821.0
2019-11-11 14:15:00,179.97,179.98,179.91,179.95,14024.0,172.8278,172.8374,172.7702,172.8086,14024.0
2019-11-11 14:20:00,179.95,179.99,179.85,179.9,19902.0,172.8086,172.847,172.7125,172.7605,19902.0
2019-11-11 14:25:00,179.9,179.91,179.78,179.84,19840.0,172.7605,172.7702,172.6453,172.7029,19840.0
2019-11-11 14:30:00,179.84,179.89,179.79,179.88,18714.0,172.7029,172.7509,172.6549,172.7413,18714.0
2019-11-11 14:35:00,179.88,179.93,179.81,179.85,24579.0,172.7413,172.7894,172.6741,172.7125,24579.0
2019-11-11 14:40:00,179.85,179.97,179.85,179.97,17422.0,172.7125,172.8278,172.7125,172.8278,17422.0
2019-11-11 14:45:00,179.96,179.96,179.72,179.75,28248.0,172.8182,172.8182,172.5877,172.6165,28248.0
2019-11-11 14:50:00,179.74,179.79,179.61,179.68,28704.0,172.6069,172.6549,172.4821,172.5493,28704.0
2019-11-11 14:55:00,179.67,179.76,179.62,179.71,45141.0,172.5397,172.6261,172.4917,172.5781,45141.0
2019-11-11 15:00:00,179.72,179.76,179.67,179.75,17065.0,172.5877,172.6261,172.5397,172.6165,17065.0
2019-11-11 15:05:00,179.74,179.82,179.72,179.73,30662.0,172.6069,172.6837,172.5877,172.5973,30662.0
2019-11-11 15:10:00,179.71,179.75,179.65,179.67,14503.0,172.5781,172.6165,172.5205,172.5397,14503.0
2019-11-11 15:15:00,179.71,179.73,179.59,179.59,18960.0,172.5781,172.5973,172.4629,172.4629,18960.0
2019-11-11 15:20:00,179.58,179.62,179.53,179.53,23536.0,172.4532,172.4917,172.4052,172.4052,23536.0
2019-11-11 15:25:00,179.52,179.56,179.47,179.53,38916.0,172.3956,172.434,172.3476,172.4052,38916.0
2019-11-11 15:30:00,179.55,179.57,179.37,179.39,31201.0,172.4244,172.4436,172.2516,172.2708,31201.0
2019-11-11 15:35:00,179.4,179.42,179.34,179.4,32235.0,172.2804,172.2996,172.2228,172.2804,32235.0
2019-11-11 15:40:00,179.38,179.41,179.3,179.39,30217.0,172.2612,172.29,172.1844,172.2708,30217.0
2019-11-11 15:45:00,179.37,179.41,179.29,179.33,28792.0,172.2516,172.29,172.1748,172.2132,28792.0
2019-11-11 15:50:00,179.34,179.35,179.15,179.27,78001.0,172.2228,172.2324,172.0403,172.1556,78001.0
2019-11-11 15:55:00,179.28,179.54,179.24,179.52,168501.0,172.1652,172.4148,172.1267,172.3956,168501.0
2019-11-12 09:30:00,179.94,180.38,179.75,179.9,180480.0,172.799,173.2215,172.6165,172.7605,180480.0
2019-11-12 09:35:00,179.95,180.19,179.71,180.14,55432.0,172.8086,173.039,172.5781,172.991,55432.0
2019-11-12 09:40:00,180.11,180.24,179.63,179.66,65219.0,172.9622,173.0871,172.5013,172.5301,65219.0
2019-11-12 09:45:00,179.66,180.15,179.65,179.99,48035.0,172.5301,173.0006,172.5205,172.847,48035.0
2019-11-12 09:50:00,180.02,180.29,180.0,180.13,45388.0,172.8758,173.1351,172.8566,172.9814,45388.0
2019-11-12 09:55:00,180.15,180.64,180.03,180.64,62226.0,173.0006,173.4712,172.8854,173.4712,62226.0
2019-11-12 10:00:00,180.64,180.75,180.38,180.38,40250.0,173.4712,173.5768,173.2215,173.2215,40250.0
2019-11-12 10:05:00,180.36,180.5,180.33,180.44,29798.0,173.2023,173.3367,173.1735,173.2791,29798.0
2019-11-12 10:10:00,180.45,180.64,180.38,180.42,30193.0,173.2887,173.4712,173.2215,173.2599,30193.0
2019-11-12 10:15:00,180.42,180.74,180.41,180.72,32799.0,173.2599,173.5672,173.2503,173.548,32799.0
2019-11-12 10:20:00,180.73,180.98,180.7,180.96,60599.0,173.5576,173.7977,173.5288,173.7785,60599.0
2019-11-12 10:25:00,180.96,181.06,180.82,180.86,91530.0,173.7785,173.8745,173.644,173.6825,91530.0
2019-11-12 10:30:00,180.84,180.84,180.42,180.44,53777.0,173.6632,173.6632,173.2599,173.2791,53777.0
2019-11-12 10:35:00,180.44,180.61,180.03,180.03,51050.0,173.2791,173.4424,172.8854,172.8854,51050.0
2019-11-12 10:40:00,180.02,180.29,179.92,180.27,79251.0,172.8758,173.1351,172.7798,173.1159,79251.0
2019-11-12 10:45:00,180.27,180.39,180.1,180.2,41157.0,173.1159,173.2311,172.9526,173.0486,41157.0
2019-11-12 10:50:00,180.2,180.37,180.13,180.35,35794.0,173.0486,173.2119,172.9814,173.1927,35794.0
2019-11-12 10:55:00,180.35,180.37,180.22,180.32,30206.0,173.1927,173.2119,173.0678,173.1639,30206.0
2019-11-12 11:00:00,180.35,180.38,180.07,180.08,29140.0,173.1927,173.2215,172.9238,172.9334,29140.0
2019-11-12 11:05:00,180.05,180.1,179.85,180.06,43767.0,172.9046,172.9526,172.7125,172.9142,43767.0
2019-11-12 11:10:00,180.05,180.16,179.93,180.1,38795.0,172.9046,173.0102,172.7894,172.9526,38795.0
2019-11-12 11:15:00,180.1,180.31,180.09,180.18,36864.0,172.9526,173.1543,172.943,173.0294,36864.0
2019-11-12 11:20:00,180.18,180.3,180.18,180.25,31728.0,173.0294,173.1447,173.0294,173.0967,31728.0
2019-11-12 11:25:00,180.27,180.38,180.09,180.31,19844.0,173.1159,173.2215,172.943,173.1543,19844.0
2019-11-12 11:30:00,180.33,180.43,180.2,180.2,20257.0,173.1735,173.2695,173.0486,173.0486,20257.0
2019-11-12 11:35:00,180.2,180.22,180.06,180.16,24812.0,173.0486,173.0678,172.9142,173.0102,24812.0
2019-11-12 11:40:00,180.18,180.26,180.04,180.15,20254.0,173.0294,173.1063,172.895,173.0006,20254.0
2019-11-12 11:45:00,180.15,180.16,179.95,179.99,32462.0,173.0006,173.0102,172.8086,172.847,32462.0
2019-11-12 11:50:00,180.0,180.14,179.98,180.13,22376.0,172.8566,172.991,172.8374,172.9814,22376.0
2019-11-12 11:55:00,180.1,180.1,179.96,180.06,17361.0,172.9526,172.9526,172.8182,172.9142,17361.0
2019-11-12 12:00:00,180.08,180.08,179.82,179.84,19855.0,172.9334,172.9334,172.6837,172.7029,19855.0
2019-11-12 12:05:00,179.83,179.96,179.78,179.87,18962.0,172.6933,172.8182,172.6453,172.7317,18962.0
2019-11-12 12:10:00,179.91,180.07,179.89,180.01,14714.0,172.7702,172.9238,172.7509,172.8662,14714.0
2019-11-12 12:15:00,180.02,180.02,179.7,179.77,20463.0,172.8758,172.8758,172.5685,172.6357,20463.0
2019-11-12 12:20:00,179.77,179.83,179.74,179.76,12153.0,172.6357,172.6933,172.6069,172.6261,12153.0
2019-11-12 12:25:00,179.76,179.86,179.72,179.86,14959.0,172.6261,172.7221,172.5877,172.7221,14959.0
2019-11-12 12:30:00,179.83,179.86,179.72,179.72,10640.0,172.6933,172.7221,172.5877,172.5877,10640.0
2019-11-12 12:35:00,179.76,179.88,179.74,179.81,9362.0,172.6261,172.7413,172.6069,172.6741,9362.0
2019-11-12 12:40:00,179.82,179.86,179.67,179.74,20218.0,172.6837,172.7221,172.5397,172.6069,20218.0
2019-11-12 12:45:00,179.75,179.75,179.61,179.65,20752.0,172.6165,172.6165,172.4821,172.5205,20752.0
2019-11-12 12:50:00,179.64,179.77,179.47,179.69,25812.0,172.5109,172.6357,172.3476,172.5589,25812.0
2019-11-12 12:55:00,179.67,179.89,179.67,179.75,30521.0,172.5397,172.7509,172.5397,172.6165,30521.0
2019-11-12 13:00:00,179.76,179.83,179.76,179.81,8940.0,172.6261,172.6933,172.6261,172.6741,8940.0
2019-11-12 13:05:00,179.81,179.81,179.7,179.7,10918.0,172.6741,172.6741,172.5685,172.5685,10918.0
2019-11-12 13:10:00,179.7,179.83,179.67,179.82,30539.0,172.5685,172.6933,172.5397,172.6837,30539.0
2019-11-12 13:15:00,179.81,179.92,179.81,179.9,22361.0,172.6741,172.7798,172.6741,172.7605,22361.0
2019-11-12 13:20:00,179.91,179.98,179.86,179.86,39027.0,172.7702,172.8374,172.7221,172.7221,39027.0
2019-11-12 13:25:00,179.87,179.96,179.78,179.84,17796.0,172.7317,172.8182,172.6453,172.7029,17796.0
2019-11-12 13:30:00,179.86,179.99,179.85,179.9,15397.0,172.7221,172.847,172.7125,172.7605,15397.0
2019-11-12 13:35:00,179.9,179.98,179.84,179.92,22547.0,172.7605,172.8374,172.7029,172.7798,22547.0
2019-11-12 13:40:00,179.93,180.04,179.93,179.95,24006.0,172.7894,172.895,172.7894,172.8086,24006.0
2019-11-12 13:45:00,179.95,180.08,179.95,180.05,15215.0,172.8086,172.9334,172.8086,172.9046,15215.0
2019-11-12 13:50:00,180.06,180.13,179.97,179.99,18493.0,172.9142,172.9814,172.8278,172.847,18493.0
2019-11-12 13:55:00,179.99,180.06,179.98,180.01,11907.0,172.847,172.9142,172.8374,172.8662,11907.0
2019-11-12 14:00:00,180.0,180.0,179.69,179.71,26043.0,172.8566,172.8566,172.5589,172.5781,26043.0
2019-11-12 14:05:00,179.72,179.77,179.64,179.7,32317.0,172.5877,172.6357,172.5109,172.5685,32317.0
2019-11-12 14:10:00,179.7,179.77,179.41,179.44,42278.0,172.5685,172.6357,172.29,172.3188,42278.0
2019-11-12 14:15:00,179.42,179.51,179.39,179.47,26809.0,172.2996,172.386,172.2708,172.3476,26809.0
2019-11-12 14:20:00,179.48,179.54,179.39,179.52,18255.0,172.3572,172.4148,172.2708,172.3956,18255.0
2019-11-12 14:25:00,179.51,179.52,179.33,179.36,23833.0,172.386,172.3956,172.2132,172.242,23833.0
2019-11-12 14:30:00,179.34,179.42,179.31,179.39,29381.0,172.2228,172.2996,172.194,172.2708,29381.0
2019-11-12 14:35:00,179.4,179.46,179.31,179.36,22599.0,172.2804,172.338,172.194,172.242,22599.0
2019-11-12 14:40:00,179.33,179.36,179.15,179.16,18434.0,172.2132,172.242,172.0403,172.0499,18434.0
2019-11-12 14:45:00,179.17,179.24,179.09,179.15,33192.0,172.0595,172.1267,171.9827,172.0403,33192.0
2019-11-12 14:50:00,179.14,179.21,178.9,178.92,56301.0,172.0307,172.0979,171.8002,171.8194,56301.0
2019-11-12 14:55:00,178.92,179.13,178.88,179.13,33866.0,171.8194,172.0211,171.781,172.0211,33866.0
2019-11-12 15:00:00,179.11,179.2,179.1,179.12,17917.0,172.0019,172.0883,171.9923,172.0115,17917.0
2019-11-12 15:05:00,179.13,179.31,179.11,179.21,23622.0,172.0211,172.194,172.0019,172.0979,23622.0
2019-11-12 15:10:00,179.2,179.3,179.15,179.17,38060.0,172.0883,172.1844,172.0403,172.0595,38060.0
2019-11-12 15:15:00,179.16,179.32,179.12,179.3,25499.0,172.0499,172.2036,172.0115,172.1844,25499.0
2019-11-12 15:20:00,179.31,179.41,179.3,179.39,23328.0,172.194,172.29,172.1844,172.2708,23328.0
2019-11-12 15:25:00,179.4,179.59,179.39,179.55,27479.0,172.2804,172.4629,172.2708,172.4244,27479.0
2019-11-12 15:30:00,179.54,179.65,179.47,179.5,36898.0,172.4148,172.5205,172.3476,172.3764,36898.0
2019-11-12 15:35:00,179.5,179.58,179.46,179.56,37139.0,172.3764,172.4532,172.338,172.434,37139.0
2019-11-12 15:40:00,179.56,179.74,179.54,179.7,35499.0,172.434,172.6069,172.4148,172.5685,35499.0
2019-11-12 15:45:00,179.72,179.74,179.58,179.68,37610.0,172.5877,172.6069,172.4532,172.5493,37610.0
2019-11-12 15:50:00,179.69,179.79,179.62,179.63,56907.0,172.5589,172.6549,172.4917,172.5013,56907.0
2019-11-12 15:55:00,179.6,179.84,179.56,179.74,160429.0,172.4725,172.7029,172.434,172.6069,160429.0
2019-11-13 09:30:00,179.4,180.25,178.66,180.25,170014.0,172.2804,173.0967,171.5698,173.0967,170014.0
2019-11-13 09:35:00,180.16,180.88,180.16,180.81,75086.0,173.0102,173.7017,173.0102,173.6344,75086.0
2019-11-13 09:40:00,180.81,180.82,180.09,180.13,67196.0,173.6344,173.644,172.943,172.9814,67196.0
2019-11-13 09:45:00,180.13,180.18,179.68,179.79,67014.0,172.9814,173.0294,172.5493,172.6549,67014.0
2019-11-13 09:50:00,179.78,179.95,179.65,179.85,35040.0,172.6453,172.8086,172.5205,172.7125,35040.0
2019-11-13 09:55:00,179.85,179.99,179.84,179.95,45104.0,172.7125,172.847,172.7029,172.8086,45104.0
2019-11-13 10:00:00,179.95,180.2,179.89,180.14,46982.0,172.8086,173.0486,172.7509,172.991,46982.0
2019-11-13 10:05:00,180.15,180.44,179.97,180.42,51464.0,173.0006,173.2791,172.8278,173.2599,51464.0
2019-11-13 10:10:00,180.43,180.5,180.23,180.45,58070.0,173.2695,173.3367,173.0775,173.2887,58070.0
2019-11-13 10:15:00,180.46,180.7,180.37,180.41,43431.0,173.2983,173.5288,173.2119,173.2503,43431.0
2019-11-13 10:20:00,180.41,180.47,180.04,180.04,32583.0,173.2503,173.3079,172.895,172.895,32583.0
2019-11-13 10:25:00,180.06,180.12,180.01,180.08,33412.0,172.9142,172.9718,172.8662,172.9334,33412.0
2019-11-13 10:30:00,180.06,180.1,179.8,179.91,58291.0,172.9142,172.9526,172.6645,172.7702,58291.0
2019-11-13 10:35:00,179.92,180.33,179.92,180.29,43093.0,172.7798,173.1735,172.7798,173.1351,43093.0
2019-11-13 10:40:00,180.31,180.36,180.14,180.28,42748.0,173.1543,173.2023,172.991,173.1255,42748.0
2019-11-13 10:45:00,180.29,180.43,180.06,180.08,40234.0,173.1351,173.2695,172.9142,172.9334,40234.0
2019-11-13 10:50:00,180.1,180.19,179.92,180.13,51320.0,172.9526,173.039,172.7798,172.9814,51320.0
2019-11-13 10:55:00,180.16,180.48,180.16,180.21,33155.0,173.0102,173.3175,173.0102,173.0582,33155.0
2019-11-13 11:00:00,180.21,180.22,179.93,179.93,33918.0,173.0582,173.0678,172.7894,172.7894,33918.0
2019-11-13 11:05:00,179.92,180.02,179.82,179.85,41014.0,172.7798,172.8758,172.6837,172.7125,41014.0
2019-11-13 11:10:00,179.86,179.89,179.66,179.7,36465.0,172.7221,172.7509,172.5301,172.5685,36465.0
2019-11-13 11:15:00,179.69,179.76,179.64,179.65,35309.0,172.5589,172.6261,172.5109,172.5205,35309.0
2019-11-13 11:20:00,179.67,179.67,179.54,179.57,37105.0,172.5397,172.5397,172.4148,172.4436,37105.0
2019-11-13 11:25:00,179.58,179.72,178.05,178.11,295170.0,172.4532,172.5877,170.984,171.0416,295170.0
2019-11-13 11:30:00,178.17,179.42,177.9,179.36,294965.0,171.0992,172.2996,170.8399,172.242,294965.0
2019-11-13 11:35:00,179.34,179.37,178.79,178.86,109403.0,172.2228,172.2516,171.6946,171.7618,109403.0
2019-11-13 11:40:00,178.88,179.64,178.68,179.48,84311.0,171.781,172.5109,171.589,172.3572,84311.0
2019-11-13 11:45:00,179.46,179.49,179.23,179.25,56884.0,172.338,172.3668,172.1171,172.1363,56884.0
2019-11-13 11:50:00,179.26,179.28,179.04,179.07,45234.0,172.1459,172.1652,171.9347,171.9635,45234.0
2019-11-13 11:55:00,179.07,179.09,178.9,178.96,49723.0,171.9635,171.9827,171.8002,171.8579,49723.0
2019-11-13 12:00:00,178.96,179.1,178.83,179.1,47753.0,171.8579,171.9923,171.733,171.9923,47753.0
2019-11-13 12:05:00,179.08,179.23,179.06,179.22,30302.0,171.9731,172.1171,171.9539,172.1075,30302.0
2019-11-13 12:10:00,179.22,179.44,179.15,179.44,28540.0,172.1075,172.3188,172.0403,172.3188,28540.0
2019-11-13 12:15:00,179.44,179.54,179.39,179.42,45944.0,172.3188,172.4148,172.2708,172.2996,45944.0
2019-11-13 12:20:00,179.42,179.43,179.25,179.29,22800.0,172.2996,172.3092,172.1363,172.1748,22800.0
2019-11-13 12:25:00,179.25,179.29,179.21,179.23,19476.0,172.1363,172.1748,172.0979,172.1171,19476.0
2019-11-13 12:30:00,179.22,179.23,179.14,179.16,19491.0,172.1075,172.1171,172.0307,172.0499,19491.0
2019-11-13 12:35:00,179.16,179.33,179.16,179.24,31124.0,172.0499,172.2132,172.0499,172.1267,31124.0
2019-11-13 12:40:00,179.25,179.29,179.06,179.1,20367.0,172.1363,172.1748,171.9539,171.9923,20367.0
2019-11-13 12:45:00,179.11,179.31,179.06,179.27,22601.0,172.0019,172.194,171.9539,172.1556,22601.0
2019-11-13 12:50:00,179.25,179.4,179.22,179.31,19133.0,172.1363,172.2804,172.1075,172.194,19133.0
2019-11-13 12:55:00,179.29,179.35,179.26,179.33,18683.0,172.1748,172.2324,172.1459,172.2132,18683.0
2019-11-13 13:00:00,179.32,179.32,179.14,179.15,18730.0,172.2036,172.2036,172.0307,172.0403,18730.0
2019-11-13 13:05:00,179.14,179.3,179.14,179.27,18719.0,172.0307,172.1844,172.0307,172.1556,18719.0
2019-11-13 13:10:00,179.27,179.43,179.27,179.39,30833.0,172.1556,172.3092,172.1556,172.2708,30833.0
2019-11-13 13:15:00,179.39,179.44,179.28,179.34,37067.0,172.2708,172.3188,172.1652,172.2228,37067.0
2019-11-13 13:20:00,179.32,179.48,179.32,179.39,37208.0,172.2036,172.3572,172.2036,172.2708,37208.0
2019-11-13 13:25:00,179.4,179.41,179.31,179.33,26710.0,172.2804,172.29,172.194,172.2132,26710.0
2019-11-13 13:30:00,179.32,179.52,179.31,179.49,26413.0,172.2036,172.3956,172.194,172.3668,26413.0
2019-11-13 13:35:00,179.46,179.55,179.44,179.45,33894.0,172.338,172.4244,172.3188,172.3284,33894.0
2019-11-13 13:40:00,179.46,179.58,179.37,179.37,22057.0,172.338,172.4532,172.2516,172.2516,22057.0
2019-11-13 13:45:00,179.37,179.39,179.33,179.34,18409.0,172.2516,172.2708,172.2132,172.2228,18409.0
2019-11-13 13:50:00,179.34,179.58,179.32,179.5,29859.0,172.2228,172.4532,172.2036,172.3764,29859.0
2019-11-13 13:55:00,179.52,179.52,178.87,179.25,65729.0,172.3956,172.3956,171.7714,172.1363,65729.0
2019-11-13 14:00:00,179.25,179.25,178.99,179.18,37295.0,172.1363,172.1363,171.8867,172.0691,37295.0
2019-11-13 14:05:00,179.2,179.25,179.04,179.06,30605.0,172.0883,172.1363,171.9347,171.9539,30605.0
2019-11-13 14:10:00,179.08,179.22,178.95,179.21,32186.0,171.9731,172.1075,171.8483,172.0979,32186.0
2019-11-13 14:15:00,179.22,179.28,179.03,179.03,38622.0,172.1075,172.1652,171.9251,171.9251,38622.0
2019-11-13 14:20:00,179.03,179.21,179.03,179.09,39927.0,171.9251,172.0979,171.9251,171.9827,39927.0
2019-11-13 14:25:00,179.1,179.31,179.01,179.29,60945.0,171.9923,172.194,171.9059,172.1748,60945.0
2019-11-13 14:30:00,179.31,179.43,179.27,179.29,46010.0,172.194,172.3092,172.1556,172.1748,46010.0
2019-11-13 14:35:00,179.28,179.34,179.19,179.19,36187.0,172.1652,172.2228,172.0787,172.0787,36187.0
2019-11-13 14:40:00,179.18,179.41,179.18,179.3,28857.0,172.0691,172.29,172.0691,172.1844,28857.0
2019-11-13 14:45:00,179.31,179.32,179.24,179.25,36725.0,172.194,172.2036,172.1267,172.1363,36725.0
2019-11-13 14:50:00,179.24,179.41,179.24,179.36,29285.0,172.1267,172.29,172.1267,172.242,29285.0
2019-11-13 14:55:00,179.36,179.46,179.3,179.46,42509.0,172.242,172.338,172.1844,172.338,42509.0
2019-11-13 15:00:00,179.45,179.58,179.42,179.56,38883.0,172.3284,172.4532,172.2996,172.434,38883.0
2019-11-13 15:05:00,179.58,179.64,179.51,179.51,49587.0,172.4532,172.5109,172.386,172.386,49587.0
2019-11-13 15:10:00,179.51,179.54,179.46,179.51,36708.0,172.386,172.4148,172.338,172.386,36708.0
2019-11-13 15:15:00,179.51,179.52,179.4,179.52,35913.0,172.386,172.3956,172.2804,172.3956,35913.0
2019-11-13 15:20:00,179.52,179.61,179.49,179.49,45151.0,172.3956,172.4821,172.3668,172.3668,45151.0
2019-11-13 15:25:00,179.49,179.55,179.42,179.47,39770.0,172.3668,172.4244,172.2996,172.3476,39770.0
2019-11-13 15:30:00,179.46,179.53,179.3,179.39,45330.0,172.338,172.4052,172.1844,172.2708,45330.0
2019-11-13 15:35:00,179.4,179.47,179.27,179.28,44106.0,172.2804,172.3476,172.1556,172.1652,44106.0
2019-11-13 15:40:00,179.28,179.4,179.2,179.38,70068.0,172.1652,172.2804,172.0883,172.2612,70068.0
2019-11-13 15:45:00,179.36,179.39,179.25,179.36,63198.0,172.242,172.2708,172.1363,172.242,63198.0
2019-11-13 15:50:00,179.36,179.36,179.17,179.27,131386.0,172.242,172.242,172.0595,172.1556,131386.0
2019-11-13 15:55:00,179.27,179.46,179.25,179.38,204030.0,172.1556,172.338,172.1363,172.2612,204030.0
2019-11-14 09:30:00,179.0,179.25,178.32,178.73,150194.0,172.1832,172.4236,171.5291,171.9234,150194.0
2019-11-14 09:35:00,178.74,179.25,178.65,178.95,49544.0,171.9331,172.4236,171.8465,172.1351,49544.0
2019-11-14 09:40:00,178.87,178.97,178.64,178.64,85397.0,172.0581,172.1543,171.8369,171.8369,85397.0
2019-11-14 09:45:00,178.66,178.68,178.24,178.28,63175.0,171.8561,171.8753,171.4521,171.4906,63175.0
2019-11-14 09:50:00,178.29,178.41,178.06,178.16,69473.0,171.5002,171.6156,171.279,171.3751,69473.0
2019-11-14 09:55:00,178.14,178.75,178.13,178.67,76618.0,171.3559,171.9427,171.3463,171.8657,76618.0
2019-11-14 10:00:00,178.66,179.15,178.61,179.15,49749.0,171.8561,172.3274,171.808,172.3274,49749.0
2019-11-14 10:05:00,179.15,179.3,178.8,179.01,63985.0,172.3274,172.4717,171.9908,172.1928,63985.0
2019-11-14 10:10:00,179.0,179.01,178.57,178.59,37501.0,172.1832,172.1928,171.7695,171.7888,37501.0
2019-11-14 10:15:00,178.61,178.84,178.59,178.73,42156.0,171.808,172.0293,171.7888,171.9234,42156.0
2019-11-14 10:20:00,178.74,178.74,178.55,178.55,37119.0,171.9331,171.9331,171.7503,171.7503,37119.0
2019-11-14 10:25:00,178.52,178.58,178.29,178.36,41746.0,171.7214,171.7792,171.5002,171.5675,41746.0
2019-11-14 10:30:00,178.35,178.41,178.25,178.36,32165.0,171.5579,171.6156,171.4617,171.5675,32165.0
2019-11-14 10:35:00,178.37,178.7,178.37,178.63,33283.0,171.5772,171.8946,171.5772,171.8272,33283.0
2019-11-14 10:40:00,178.62,178.74,178.51,178.52,32882.0,171.8176,171.9331,171.7118,171.7214,32882.0
2019-11-14 10:45:00,178.54,178.57,178.38,178.52,35976.0,171.7407,171.7695,171.5868,171.7214,35976.0
2019-11-14 10:50:00,178.53,178.57,178.22,178.4,37455.0,171.7311,171.7695,171.4329,171.606,37455.0
2019-11-14 10:55:00,178.39,178.49,178.34,178.37,28364.0,171.5964,171.6926,171.5483,171.5772,28364.0
2019-11-14 11:00:00,178.38,178.7,178.35,178.64,24756.0,171.5868,171.8946,171.5579,171.8369,24756.0
2019-11-14 11:05:00,178.68,178.85,178.66,178.74,22873.0,171.8753,172.0389,171.8561,171.9331,22873.0
2019-11-14 11:10:00,178.75,178.75,178.47,178.49,49153.0,171.9427,171.9427,171.6733,171.6926,49153.0
2019-11-14 11:15:00,178.45,178.66,178.43,178.64,22996.0,171.6541,171.8561,171.6349,171.8369,22996.0
2019-11-14 11:20:00,178.64,178.78,178.55,178.75,27029.0,171.8369,171.9715,171.7503,171.9427,27029.0
2019-11-14 11:25:00,178.73,178.88,178.73,178.87,22888.0,171.9234,172.0677,171.9234,172.0581,22888.0
2019-11-14 11:30:00,178.87,178.9,178.78,178.88,32516.0,172.0581,172.087,171.9715,172.0677,32516.0
2019-11-14 11:35:00,178.84,178.93,178.76,178.84,23174.0,172.0293,172.1158,171.9523,172.0293,23174.0
2019-11-14 11:40:00,178.83,178.89,178.66,178.72,46266.0,172.0196,172.0773,171.8561,171.9138,46266.0
2019-11-14 11:45:00,178.71,178.91,178.49,178.69,39172.0,171.9042,172.0966,171.6926,171.885,39172.0
2019-11-14 11:50:00,178.69,178.74,178.54,178.67,33657.0,171.885,171.9331,171.7407,171.8657,33657.0
2019-11-14 11:55:00,178.64,178.69,178.56,178.59,36498.0,171.8369,171.885,171.7599,171.7888,36498.0
2019-11-14 12:00:00,178.59,178.64,178.44,178.64,24237.0,171.7888,171.8369,171.6445,171.8369,24237.0
2019-11-14 12:05:00,178.64,178.68,178.59,178.63,19075.0,171.8369,171.8753,171.7888,171.8272,19075.0
2019-11-14 12:10:00,178.64,178.69,178.58,178.6,13749.0,171.8369,171.885,171.7792,171.7984,13749.0
2019-11-14 12:15:00,178.59,178.76,178.58,178.75,17961.0,171.7888,171.9523,171.7792,171.9427,17961.0
2019-11-14 12:20:00,178.73,178.83,178.69,178.71,17483.0,171.9234,172.0196,171.885,171.9042,17483.0
2019-11-14 12:25:00,178.75,178.98,178.73,178.97,19824.0,171.9427,172.1639,171.9234,172.1543,19824.0
2019-11-14 12:30:00,178.98,179.08,178.95,179.02,25663.0,172.1639,172.2601,172.1351,172.2024,25663.0
2019-11-14 12:35:00,179.0,179.0,178.89,178.95,17425.0,172.1832,172.1832,172.0773,172.1351,17425.0
2019-11-14 12:40:00,178.98,179.07,178.94,179.04,16695.0,172.1639,172.2505,172.1254,172.2216,16695.0
2019-11-14 12:45:00,179.04,179.13,179.0,179.08,19597.0,172.2216,172.3082,172.1832,172.2601,19597.0
2019-11-14 12:50:00,179.1,179.1,178.88,178.98,27389.0,172.2794,172.2794,172.0677,172.1639,27389.0
2019-11-14 12:55:00,178.99,179.09,178.91,179.03,21381.0,172.1735,172.2697,172.0966,172.212,21381.0
2019-11-14 13:00:00,179.04,179.12,179.01,179.06,31992.0,172.2216,172.2986,172.1928,172.2409,31992.0
2019-11-14 13:05:00,179.08,179.16,179.06,179.09,21565.0,172.2601,172.3371,172.2409,172.2697,21565.0
2019-11-14 13:10:00,179.11,179.22,179.09,179.21,26920.0,172.289,172.3948,172.2697,172.3852,26920.0
2019-11-14 13:15:00,179.21,179.22,179.1,179.14,10563.0,172.3852,172.3948,172.2794,172.3178,10563.0
2019-11-14 13:20:00,179.15,179.18,179.07,179.09,17723.0,172.3274,172.3563,172.2505,172.2697,17723.0
2019-11-14 13:25:00,179.08,179.13,179.05,179.06,18347.0,172.2601,172.3082,172.2313,172.2409,18347.0
2019-11-14 13:30:00,179.06,179.12,178.97,179.1,26136.0,172.2409,172.2986,172.1543,172.2794,26136.0
2019-11-14 13:35:00,179.11,179.11,178.96,178.99,11760.0,172.289,172.289,172.1447,172.1735,11760.0
2019-11-14 13:40:00,179.0,179.03,178.9,178.94,13108.0,172.1832,172.212,172.087,172.1254,13108.0
2019-11-14 13:45:00,178.93,179.1,178.93,179.07,14105.0,172.1158,172.2794,172.1158,172.2505,14105.0
2019-11-14 13:50:00,179.06,179.13,179.04,179.1,13821.0,172.2409,172.3082,172.2216,172.2794,13821.0
2019-11-14 13:55:00,179.1,179.13,178.68,178.94,67604.0,172.2794,172.3082,171.8753,172.1254,67604.0
2019-11-14 14:00:00,178.9,179.06,178.84,179.06,13051.0,172.087,172.2409,172.0293,172.2409,13051.0
2019-11-14 14:05:00,179.04,179.2,179.02,179.2,21376.0,172.2216,172.3755,172.2024,172.3755,21376.0
2019-11-14 14:10:00,179.2,179.3,179.18,179.28,19545.0,172.3755,172.4717,172.3563,172.4525,19545.0
2019-11-14 14:15:00,179.27,179.43,179.27,179.37,28893.0,172.4429,172.5968,172.4429,172.5391,28893.0
2019-11-14 14:20:00,179.39,179.45,179.32,179.35,20868.0,172.5583,172.616,172.491,172.5198,20868.0
2019-11-14 14:25:00,179.34,179.43,179.32,179.42,26082.0,172.5102,172.5968,172.491,172.5872,26082.0
2019-11-14 14:30:00,179.43,179.56,179.4,179.44,43670.0,172.5968,172.7218,172.5679,172.6064,43670.0
2019-11-14 14:35:00,179.43,179.46,179.32,179.43,22474.0,172.5968,172.6256,172.491,172.5968,22474.0
2019-11-14 14:40:00,179.46,179.46,179.36,179.46,17143.0,172.6256,172.6256,172.5294,172.6256,17143.0
2019-11-14 14:45:00,179.46,179.48,179.34,179.37,17253.0,172.6256,172.6449,172.5102,172.5391,17253.0
2019-11-14 14:50:00,179.38,179.49,179.33,179.48,14793.0,172.5487,172.6545,172.5006,172.6449,14793.0
2019-11-14 14:55:00,179.49,179.51,179.36,179.43,20984.0,172.6545,172.6737,172.5294,172.5968,20984.0
2019-11-14 15:00:00,179.42,179.47,179.31,179.33,27282.0,172.5872,172.6353,172.4814,172.5006,27282.0
2019-11-14 15:05:00,179.35,179.43,179.35,179.4,18696.0,172.5198,172.5968,172.5198,172.5679,18696.0
2019-11-14 15:10:00,179.41,179.42,179.27,179.34,26779.0,172.5775,172.5872,172.4429,172.5102,26779.0
2019-11-14 15:15:00,179.33,179.49,179.29,179.39,25161.0,172.5006,172.6545,172.4621,172.5583,25161.0
2019-11-14 15:20:00,179.39,179.64,179.38,179.58,37259.0,172.5583,172.7988,172.5487,172.7411,37259.0
2019-11-14 15:25:00,179.58,179.69,179.55,179.65,33586.0,172.7411,172.8469,172.7122,172.8084,33586.0
2019-11-14 15:30:00,179.67,179.7,179.55,179.63,45132.0,172.8276,172.8565,172.7122,172.7892,45132.0
2019-11-14 15:35:00,179.61,179.68,179.56,179.59,53253.0,172.7699,172.8373,172.7218,172.7507,53253.0
2019-11-14 15:40:00,179.6,179.6,178.21,179.56,229503.0,172.7603,172.7603,171.4232,172.7218,229503.0
2019-11-14 15:45:00,179.56,179.56,179.38,179.42,77394.0,172.7218,172.7218,172.5487,172.5872,77394.0
2019-11-14 15:50:00,179.39,179.44,179.13,179.21,197294.0,172.5583,172.6064,172.3082,172.3852,197294.0
2019-11-14 15:55:00,179.19,179.77,179.15,179.72,518961.0,172.3659,172.9238,172.3274,172.8757,518961.0
2019-11-15 09:30:00,180.03,180.62,180.03,180.12,440377.0,173.1739,173.7415,173.1739,173.2605,440377.0
2019-11-15 09:35:00,180.13,180.13,179.72,179.99,95450.0,173.2701,173.2701,172.8757,173.1355,95450.0
2019-11-15 09:40:00,179.99,180.24,179.56,180.23,60085.0,173.1355,173.3759,172.7218,173.3663,60085.0
2019-11-15 09:45:00,180.21,180.38,180.1,180.3,47386.0,173.3471,173.5106,173.2413,173.4337,47386.0
2019-11-15 09:50:00,180.3,180.41,179.97,180.21,30392.0,173.4337,173.5395,173.1162,173.3471,30392.0
2019-11-15 09:55:00,180.16,180.25,179.95,180.03,22491.0,173.299,173.3856,173.097,173.1739,22491.0
2019-11-15 10:00:00,180.07,180.48,180.04,180.44,71785.0,173.2124,173.6068,173.1836,173.5683,71785.0
2019-11-15 10:05:00,180.42,180.5,180.36,180.5,95067.0,173.5491,173.626,173.4914,173.626,95067.0
2019-11-15 10:10:00,180.5,180.6,180.46,180.51,68286.0,173.626,173.7222,173.5876,173.6357,68286.0
2019-11-15 10:15:00,180.51,180.59,180.45,180.59,35360.0,173.6357,173.7126,173.5779,173.7126,35360.0
2019-11-15 10:20:00,180.57,180.68,180.53,180.57,34815.0,173.6934,173.7992,173.6549,173.6934,34815.0
2019-11-15 10:25:00,180.57,180.61,180.46,180.51,44225.0,173.6934,173.7318,173.5876,173.6357,44225.0
2019-11-15 10:30:00,180.52,180.52,180.01,180.03,45069.0,173.6453,173.6453,173.1547,173.1739,45069.0
2019-11-15 10:35:00,180.03,180.19,180.02,180.05,26854.0,173.1739,173.3278,173.1643,173.1932,26854.0
2019-11-15 10:40:00,180.05,180.17,180.01,180.12,20526.0,173.1932,173.3086,173.1547,173.2605,20526.0
2019-11-15 10:45:00,180.13,180.15,180.01,180.05,26158.0,173.2701,173.2894,173.1547,173.1932,26158.0
2019-11-15 10:50:00,180.06,180.1,179.96,180.03,31579.0,173.2028,173.2413,173.1066,173.1739,31579.0
2019-11-15 10:55:00,180.03,180.22,179.96,180.21,33339.0,173.1739,173.3567,173.1066,173.3471,33339.0
2019-11-15 11:00:00,180.23,180.44,180.22,180.32,45660.0,173.3663,173.5683,173.3567,173.4529,45660.0
2019-11-15 11:05:00,180.32,180.52,180.32,180.37,29648.0,173.4529,173.6453,173.4529,173.501,29648.0
2019-11-15 11:10:00,180.38,180.48,180.37,180.42,18605.0,173.5106,173.6068,173.501,173.5491,18605.0
2019-11-15 11:15:00,180.41,180.44,180.29,180.32,23360.0,173.5395,173.5683,173.424,173.4529,23360.0
2019-11-15 11:20:00,180.3,180.33,180.1,180.11,32232.0,173.4337,173.4625,173.2413,173.2509,32232.0
2019-11-15 11:25:00,180.09,180.4,180.09,180.3,70255.0,173.2316,173.5298,173.2316,173.4337,70255.0
2019-11-15 11:30:00,180.3,180.51,180.21,180.21,52894.0,173.4337,173.6357,173.3471,173.3471,52894.0
2019-11-15 11:35:00,180.21,180.31,180.13,180.28,20321.0,173.3471,173.4433,173.2701,173.4144,20321.0
2019-11-15 11:40:00,180.29,180.29,180.12,180.13,24375.0,173.424,173.424,173.2605,173.2701,24375.0
2019-11-15 11:45:00,180.18,180.26,180.14,180.18,44608.0,173.3182,173.3952,173.2797,173.3182,44608.0
2019-11-15 11:50:00,180.18,180.29,180.16,180.21,20289.0,173.3182,173.424,173.299,173.3471,20289.0
2019-11-15 11:55:00,180.21,180.3,180.16,180.22,25446.0,173.3471,173.4337,173.299,173.3567,25446.0
2019-11-15 12:00:00,180.21,180.32,180.21,180.31,16240.0,173.3471,173.4529,173.3471,173.4433,16240.0
2019-11-15 12:05:00,180.31,180.32,180.25,180.28,19999.0,173.4433,173.4529,173.3856,173.4144,19999.0
2019-11-15 12:10:00,180.3,180.35,180.21,180.21,15013.0,173.4337,173.4817,173.3471,173.3471,15013.0
2019-11-15 12:15:00,180.21,180.29,180.15,180.16,16946.0,173.3471,173.424,173.2894,173.299,16946.0
2019-11-15 12:20:00,180.16,180.2,180.08,180.16,24538.0,173.299,173.3375,173.222,173.299,24538.0
2019-11-15 12:25:00,180.15,180.29,180.15,180.29,21243.0,173.2894,173.424,173.2894,173.424,21243.0
2019-11-15 12:30:00,180.29,180.31,180.22,180.25,12361.0,173.424,173.4433,173.3567,173.3856,12361.0
2019-11-15 12:35:00,180.25,180.27,180.16,180.23,9267.0,173.3856,173.4048,173.299,173.3663,9267.0
2019-11-15 12:40:00,180.22,180.28,180.15,180.28,9710.0,173.3567,173.4144,173.2894,173.4144,9710.0
2019-11-15 12:45:00,180.28,180.3,180.18,180.19,25844.0,173.4144,173.4337,173.3182,173.3278,25844.0
2019-11-15 12:50:00,180.17,180.18,179.95,180.07,30861.0,173.3086,173.3182,173.097,173.2124,30861.0
2019-11-15 12:55:00,180.08,180.23,180.06,180.2,25666.0,173.222,173.3663,173.2028,173.3375,25666.0
2019-11-15 13:00:00,180.2,180.22,180.15,180.19,11630.0,173.3375,173.3567,173.2894,173.3278,11630.0
2019-11-15 13:05:00,180.18,180.21,180.13,180.13,13989.0,173.3182,173.3471,173.2701,173.2701,13989.0
2019-11-15 13:10:00,180.14,180.18,180.11,180.15,16857.0,173.2797,173.3182,173.2509,173.2894,16857.0
2019-11-15 13:15:00,180.14,180.2,180.13,180.19,18784.0,173.2797,173.3375,173.2701,173.3278,18784.0
2019-11-15 13:20:00,180.18,180.18,180.01,180.02,16177.0,173.3182,173.3182,173.1547,173.1643,16177.0
2019-11-15 13:25:00,180.02,180.15,180.02,180.09,12907.0,173.1643,173.2894,173.1643,173.2316,12907.0
2019-11-15 13:30:00,180.09,180.15,180.04,180.06,21877.0,173.2316,173.2894,173.1836,173.2028,21877.0
2019-11-15 13:35:00,180.05,180.12,180.04,180.07,13920.0,173.1932,173.2605,173.1836,173.2124,13920.0
2019-11-15 13:40:00,180.09,180.12,180.05,180.09,17306.0,173.2316,173.2605,173.1932,173.2316,17306.0
2019-11-15 13:45:00,180.07,180.1,180.02,180.06,18103.0,173.2124,173.2413,173.1643,173.2028,18103.0
2019-11-15 13:50:00,180.07,180.09,180.02,180.07,19931.0,173.2124,173.2316,173.1643,173.2124,19931.0
2019-11-15 13:55:00,180.06,180.09,179.99,180.0,24084.0,173.2028,173.2316,173.1355,173.1451,24084.0
2019-11-15 14:00:00,180.0,180.09,179.98,180.09,33932.0,173.1451,173.2316,173.1258,173.2316,33932.0
2019-11-15 14:05:00,180.09,180.15,179.98,179.99,31375.0,173.2316,173.2894,173.1258,173.1355,31375.0
2019-11-15 14:10:00,180.0,180.12,180.0,180.12,18284.0,173.1451,173.2605,173.1451,173.2605,18284.0
2019-11-15 14:15:00,180.12,180.15,180.01,180.03,20519.0,173.2605,173.2894,173.1547,173.1739,20519.0
2019-11-15 14:20:00,180.03,180.06,179.99,179.99,17504.0,173.1739,173.2028,173.1355,173.1355,17504.0
2019-11-15 14:25:00,179.99,180.0,179.91,179.98,22631.0,173.1355,173.1451,173.0585,173.1258,22631.0
2019-11-15 14:30:00,179.97,180.0,179.93,179.99,26107.0,173.1162,173.1451,173.0777,173.1355,26107.0
2019-11-15 14:35:00,180.0,180.0,179.86,179.89,33367.0,173.1451,173.1451,173.0104,173.0393,33367.0
2019-11-15 14:40:00,179.9,179.95,179.86,179.94,26633.0,173.0489,173.097,173.0104,173.0874,26633.0
2019-11-15 14:45:00,179.96,179.99,179.91,179.93,22136.0,173.1066,173.1355,173.0585,173.0777,22136.0
2019-11-15 14:50:00,179.93,179.98,179.92,179.95,15716.0,173.0777,173.1258,173.0681,173.097,15716.0
2019-11-15 14:55:00,179.96,179.97,179.88,179.97,27479.0,173.1066,173.1162,173.0296,173.1162,27479.0
2019-11-15 15:00:00,179.95,180.02,179.9,179.93,46575.0,173.097,173.1643,173.0489,173.0777,46575.0
2019-11-15 15:05:00,179.93,179.95,179.83,179.86,26087.0,173.0777,173.097,172.9815,173.0104,26087.0
2019-11-15 15:10:00,179.86,179.9,179.81,179.85,33742.0,173.0104,173.0489,172.9623,173.0008,33742.0
2019-11-15 15:15:00,179.84,179.87,179.69,179.72,37148.0,172.9912,173.02,172.8469,172.8757,37148.0
2019-11-15 15:20:00,179.71,179.72,179.43,179.47,73241.0,172.8661,172.8757,172.5968,172.6353,73241.0
2019-11-15 15:25:00,179.47,179.64,179.42,179.53,166468.0,172.6353,172.7988,172.5872,172.693,166468.0
2019-11-15 15:30:00,179.55,179.58,179.46,179.51,58679.0,172.7122,172.7411,172.6256,172.6737,58679.0
2019-11-15 15:35:00,179.53,179.65,179.5,179.57,99035.0,172.693,172.8084,172.6641,172.7315,99035.0
2019-11-15 15:40:00,179.57,179.57,179.28,179.49,88507.0,172.7315,172.7315,172.4525,172.6545,88507.0
2019-11-15 15:45:00,179.48,179.49,179.32,179.32,104029.0,172.6449,172.6545,172.491,172.491,104029.0
2019-11-15 15:50:00,179.3,179.41,179.14,179.27,184208.0,172.4717,172.5775,172.3178,172.4429,184208.0
2019-11-15 15:55:00,179.29,179.74,179.08,179.72,522287.0,172.4621,172.895,172.2601,172.8757,522287.0
2019-11-18 09:30:00,179.57,179.75,179.25,179.71,148360.0,172.7315,172.9046,172.4236,172.8661,148360.0
2019-11-18 09:35:00,179.76,179.96,179.66,179.71,48651.0,172.9142,173.1066,172.818,172.8661,48651.0
2019-11-18 09:40:00,179.65,179.77,179.3,179.36,47243.0,172.8084,172.9238,172.4717,172.5294,47243.0
2019-11-18 09:45:00,179.38,180.13,179.36,180.09,57120.0,172.5487,173.2701,172.5294,173.2316,57120.0
2019-11-18 09:50:00,180.07,180.33,180.02,180.19,45379.0,173.2124,173.4625,173.1643,173.3278,45379.0
2019-11-18 09:55:00,180.17,180.26,179.8,179.91,23946.0,173.3086,173.3952,172.9527,173.0585,23946.0
2019-11-18 10:00:00,179.87,180.09,179.58,179.58,31327.0,173.02,173.2316,172.7411,172.7411,31327.0
2019-11-18 10:05:00,179.54,179.64,179.44,179.46,38828.0,172.7026,172.7988,172.6064,172.6256,38828.0
2019-11-18 10:10:00,179.46,179.63,179.46,179.5,29183.0,172.6256,172.7892,172.6256,172.6641,29183.0
2019-11-18 10:15:00,179.48,179.68,179.34,179.53,30044.0,172.6449,172.8373,172.5102,172.693,30044.0
2019-11-18 10:20:00,179.52,179.66,179.48,179.51,17844.0,172.6834,172.818,172.6449,172.6737,17844.0
2019-11-18 10:25:00,179.5,179.54,179.41,179.53,17201.0,172.6641,172.7026,172.5775,172.693,17201.0
2019-11-18 10:30:00,179.57,179.69,179.45,179.51,30139.0,172.7315,172.8469,172.616,172.6737,30139.0
2019-11-18 10:35:00,179.48,179.54,179.33,179.4,21024.0,172.6449,172.7026,172.5006,172.5679,21024.0
2019-11-18 10:40:00,179.39,179.45,179.35,179.43,26816.0,172.5583,172.616,172.5198,172.5968,26816.0
2019-11-18 10:45:00,179.43,179.47,179.31,179.45,38338.0,172.5968,172.6353,172.4814,172.616,38338.0
2019-11-18 10:50:00,179.45,179.46,179.27,179.33,22815.0,172.616,172.6256,172.4429,172.5006,22815.0
2019-11-18 10:55:00,179.32,179.32,179.15,179.16,25611.0,172.491,172.491,172.3274,172.3371,25611.0
2019-11-18 11:00:00,179.16,179.16,178.98,179.04,65909.0,172.3371,172.3371,172.1639,172.2216,65909.0
2019-11-18 11:05:00,179.04,179.12,178.98,179.09,30563.0,172.2216,172.2986,172.1639,172.2697,30563.0
2019-11-18 11:10:00,179.11,179.28,179.0,179.02,41587.0,172.289,172.4525,172.1832,172.2024,41587.0
2019-11-18 11:15:00,179.06,179.3,179.06,179.28,26281.0,172.2409,172.4717,172.2409,172.4525,26281.0
2019-11-18 11:20:00,179.29,179.45,179.2,179.44,31343.0,172.4621,172.616,172.3755,172.6064,31343.0
2019-11-18 11:25:00,179.44,179.56,179.33,179.38,19811.0,172.6064,172.7218,172.5006,172.5487,19811.0
2019-11-18 11:30:00,179.4,179.61,179.4,179.61,22969.0,172.5679,172.7699,172.5679,172.7699,22969.0
2019-11-18 11:35:00,179.61,179.72,179.59,179.7,25785.0,172.7699,172.8757,172.7507,172.8565,25785.0
2019-11-18 11:40:00,179.72,179.74,179.64,179.65,28469.0,172.8757,172.895,172.7988,172.8084,28469.0
2019-11-18 11:45:00,179.64,179.73,179.57,179.62,44947.0,172.7988,172.8854,172.7315,172.7795,44947.0
2019-11-18 11:50:00,179.65,179.68,179.55,179.66,36761.0,172.8084,172.8373,172.7122,172.818,36761.0
2019-11-18 11:55:00,179.67,179.73,179.63,179.71,21242.0,172.8276,172.8854,172.7892,172.8661,21242.0
2019-11-18 12:00:00,179.7,179.71,179.58,179.68,19206.0,172.8565,172.8661,172.7411,172.8373,19206.0
2019-11-18 12:05:00,179.68,179.72,179.63,179.7,15712.0,172.8373,172.8757,172.7892,172.8565,15712.0
2019-11-18 12:10:00,179.71,179.78,179.65,179.72,16993.0,172.8661,172.9335,172.8084,172.8757,16993.0
2019-11-18 12:15:00,179.69,179.73,179.66,179.72,13246.0,172.8469,172.8854,172.818,172.8757,13246.0
2019-11-18 12:20:00,179.72,179.74,179.66,179.68,14165.0,172.8757,172.895,172.818,172.8373,14165.0
2019-11-18 12:25:00,179.67,179.69,179.55,179.56,31107.0,172.8276,172.8469,172.7122,172.7218,31107.0
2019-11-18 12:30:00,179.56,179.56,179.44,179.53,16978.0,172.7218,172.7218,172.6064,172.693,16978.0
2019-11-18 12:35:00,179.51,179.53,179.44,179.5,17172.0,172.6737,172.693,172.6064,172.6641,17172.0
2019-11-18 12:40:00,179.48,179.52,179.44,179.5,13896.0,172.6449,172.6834,172.6064,172.6641,13896.0
2019-11-18 12:45:00,179.49,179.51,179.4,179.47,15110.0,172.6545,172.6737,172.5679,172.6353,15110.0
2019-11-18 12:50:00,179.47,179.48,179.36,179.48,15812.0,172.6353,172.6449,172.5294,172.6449,15812.0
2019-11-18 12:55:00,179.49,179.53,179.44,179.52,16353.0,172.6545,172.693,172.6064,172.6834,16353.0
2019-11-18 13:00:00,179.52,179.53,179.46,179.51,27312.0,172.6834,172.693,172.6256,172.6737,27312.0
2019-11-18 13:05:00,179.5,179.53,179.47,179.52,14185.0,172.6641,172.693,172.6353,172.6834,14185.0
2019-11-18 13:10:00,179.52,179.71,179.5,179.66,27138.0,172.6834,172.8661,172.6641,172.818,27138.0
2019-11-18 13:15:00,179.67,179.8,179.66,179.79,14844.0,172.8276,172.9527,172.818,172.9431,14844.0
2019-11-18 13:20:00,179.78,179.89,179.78,179.89,18143.0,172.9335,173.0393,172.9335,173.0393,18143.0
2019-11-18 13:25:00,179.9,180.02,179.89,179.94,48061.0,173.0489,173.1643,173.0393,173.0874,48061.0
2019-11-18 13:30:00,179.95,179.95,179.77,179.89,38439.0,173.097,173.097,172.9238,173.0393,38439.0
2019-11-18 13:35:00,179.89,179.91,179.83,179.88,25721.0,173.0393,173.0585,172.9815,173.0296,25721.0
2019-11-18 13:40:00,179.89,179.97,179.86,179.89,36366.0,173.0393,173.1162,173.0104,173.0393,36366.0
2019-11-18 13:45:00,179.89,179.94,179.83,179.94,31273.0,173.0393,173.0874,172.9815,173.0874,31273.0
2019-11-18 13:50:00,179.94,179.95,179.82,179.84,23849.0,173.0874,173.097,172.9719,172.9912,23849.0
2019-11-18 13:55:00,179.84,179.84,179.72,179.77,39324.0,172.9912,172.9912,172.8757,172.9238,39324.0
2019-11-18 14:00:00,179.77,179.77,179.62,179.67,29190.0,172.9238,172.9238,172.7795,172.8276,29190.0
2019-11-18 14:05:00,179.66,179.68,179.6,179.63,27652.0,172.818,172.8373,172.7603,172.7892,27652.0
2019-11-18 14:10:00,179.62,179.64,179.57,179.59,18547.0,172.7795,172.7988,172.7315,172.7507,18547.0
2019-11-18 14:15:00,179.59,179.63,179.58,179.62,18154.0,172.7507,172.7892,172.7411,172.7795,18154.0
2019-11-18 14:20:00,179.61,179.71,179.61,179.7,19384.0,172.7699,172.8661,172.7699,172.8565,19384.0
2019-11-18 14:25:00,179.7,179.71,179.66,179.68,19886.0,172.8565,172.8661,172.818,172.8373,19886.0
2019-11-18 14:30:00,179.68,179.75,179.63,179.65,28401.0,172.8373,172.9046,172.7892,172.8084,28401.0
2019-11-18 14:35:00,179.65,179.7,179.57,179.61,37020.0,172.8084,172.8565,172.7315,172.7699,37020.0
2019-11-18 14:40:00,179.62,179.82,179.62,179.78,38908.0,172.7795,172.9719,172.7795,172.9335,38908.0
2019-11-18 14:45:00,179.77,179.82,179.69,179.7,20778.0,172.9238,172.9719,172.8469,172.8565,20778.0
2019-11-18 14:50:00,179.7,179.74,179.63,179.71,24943.0,172.8565,172.895,172.7892,172.8661,24943.0
2019-11-18 14:55:00,179.72,179.74,179.66,179.66,23418.0,172.8757,172.895,172.818,172.818,23418.0
2019-11-18 15:00:00,179.67,179.7,179.62,179.66,19738.0,172.8276,172.8565,172.7795,172.818,19738.0
2019-11-18 15:05:00,179.66,179.67,179.56,179.57,23429.0,172.818,172.8276,172.7218,172.7315,23429.0
2019-11-18 15:10:00,179.58,179.58,179.48,179.5,39429.0,172.7411,172.7411,172.6449,172.6641,39429.0
2019-11-18 15:15:00,179.49,179.5,179.19,179.28,62818.0,172.6545,172.6641,172.3659,172.4525,62818.0
2019-11-18 15:20:00,179.27,179.28,179.2,179.25,32954.0,172.4429,172.4525,172.3755,172.4236,32954.0
2019-11-18 15:25:00,179.25,179.3,179.2,179.27,41512.0,172.4236,172.4717,172.3755,172.4429,41512.0
2019-11-18 15:30:00,179.26,179.27,179.09,179.21,67147.0,172.4333,172.4429,172.2697,172.3852,67147.0
2019-11-18 15:35:00,179.2,179.2,179.07,179.12,40084.0,172.3755,172.3755,172.2505,172.2986,40084.0
2019-11-18 15:40:00,179.13,179.2,179.09,179.16,61375.0,172.3082,172.3755,172.2697,172.3371,61375.0
2019-11-18 15:45:00,179.15,179.17,179.1,179.11,50513.0,172.3274,172.3467,172.2794,172.289,50513.0
2019-11-18 15:50:00,179.13,179.45,179.06,179.43,94920.0,172.3082,172.616,172.2409,172.5968,94920.0
2019-11-18 15:55:00,179.43,179.72,179.16,179.66,272453.0,172.5968,172.8757,172.3371,172.818,272453.0
2019-11-19 09:30:00,180.39,180.6,180.2,180.55,208930.0,173.5202,173.7222,173.3375,173.6741,208930.0
2019-11-19 09:35:00,180.53,181.7,180.52,181.52,191106.0,173.6549,174.7803,173.6453,174.6072,191106.0
2019-11-19 09:40:00,181.55,181.76,181.26,181.31,106088.0,174.636,174.838,174.3571,174.4052,106088.0
2019-11-19 09:45:00,181.33,181.82,181.32,181.78,81621.0,174.4244,174.8958,174.4148,174.8573,81621.0
2019-11-19 09:50:00,181.82,181.92,181.57,181.64,79405.0,174.8958,174.992,174.6553,174.7226,79405.0
2019-11-19 09:55:00,181.63,181.82,181.53,181.77,60037.0,174.713,174.8958,174.6168,174.8477,60037.0
2019-11-19 10:00:00,181.74,181.86,181.56,181.58,81023.0,174.8188,174.9342,174.6457,174.6649,81023.0
2019-11-19 10:05:00,181.57,181.62,181.35,181.36,49328.0,174.6553,174.7034,174.4437,174.4533,49328.0
2019-11-19 10:10:00,181.36,181.47,181.32,181.33,47703.0,174.4533,174.5591,174.4148,174.4244,47703.0
2019-11-19 10:15:00,181.33,181.84,181.26,181.83,58458.0,174.4244,174.915,174.3571,174.9054,58458.0
2019-11-19 10:20:00,181.8,181.98,181.77,181.95,55054.0,174.8765,175.0497,174.8477,175.0208,55054.0
2019-11-19 10:25:00,181.95,182.09,181.94,182.08,98341.0,175.0208,175.1555,175.0112,175.1459,98341.0
2019-11-19 10:30:00,182.07,182.12,181.74,181.81,71986.0,175.1362,175.1843,174.8188,174.8861,71986.0
2019-11-19 10:35:00,181.8,182.07,181.7,182.05,63300.0,174.8765,175.1362,174.7803,175.117,63300.0
2019-11-19 10:40:00,182.04,182.38,182.02,182.24,92041.0,175.1074,175.4344,175.0881,175.2998,92041.0
2019-11-19 10:45:00,182.24,182.29,181.81,181.89,102159.0,175.2998,175.3479,174.8861,174.9631,102159.0
2019-11-19 10:50:00,181.9,181.98,181.77,181.8,37994.0,174.9727,175.0497,174.8477,174.8765,37994.0
2019-11-19 10:55:00,181.8,181.81,181.42,181.63,57822.0,174.8765,174.8861,174.511,174.713,57822.0
2019-11-19 11:00:00,181.6,181.73,181.43,181.58,35430.0,174.6841,174.8092,174.5206,174.6649,35430.0
2019-11-19 11:05:00,181.58,181.64,181.42,181.47,19383.0,174.6649,174.7226,174.511,174.5591,19383.0
2019-11-19 11:10:00,181.48,181.61,181.28,181.58,36223.0,174.5687,174.6938,174.3763,174.6649,36223.0
2019-11-19 11:15:00,181.59,181.78,181.57,181.78,38659.0,174.6745,174.8573,174.6553,174.8573,38659.0
2019-11-19 11:20:00,181.78,181.84,181.74,181.75,45888.0,174.8573,174.915,174.8188,174.8284,45888.0
2019-11-19 11:25:00,181.75,182.18,181.73,182.08,54044.0,174.8284,175.2421,174.8092,175.1459,54044.0
2019-11-19 11:30:00,182.11,182.28,182.08,182.14,36994.0,175.1747,175.3382,175.1459,175.2036,36994.0
2019-11-19 11:35:00,182.14,182.4,182.07,182.25,60095.0,175.2036,175.4537,175.1362,175.3094,60095.0
2019-11-19 11:40:00,182.26,182.3,182.05,182.05,35688.0,175.319,175.3575,175.117,175.117,35688.0
2019-11-19 11:45:00,182.07,182.16,181.98,182.06,49512.0,175.1362,175.2228,175.0497,175.1266,49512.0
2019-11-19 11:50:00,182.08,182.23,182.03,182.21,49831.0,175.1459,175.2902,175.0978,175.2709,49831.0
2019-11-19 11:55:00,182.21,182.22,182.05,182.2,24210.0,175.2709,175.2805,175.117,175.2613,24210.0
2019-11-19 12:00:00,182.17,182.22,181.98,182.02,33171.0,175.2324,175.2805,175.0497,175.0881,33171.0
2019-11-19 12:05:00,181.96,181.99,181.71,181.91,41507.0,175.0304,175.0593,174.79,174.9823,41507.0
2019-11-19 12:10:00,181.87,182.06,181.87,182.03,16752.0,174.9439,175.1266,174.9439,175.0978,16752.0
2019-11-19 12:15:00,182.06,182.09,181.95,182.01,38367.0,175.1266,175.1555,175.0208,175.0785,38367.0
2019-11-19 12:20:00,182.0,182.18,181.99,182.13,29184.0,175.0689,175.2421,175.0593,175.194,29184.0
2019-11-19 12:25:00,182.13,182.13,181.9,181.97,20740.0,175.194,175.194,174.9727,175.0401,20740.0
2019-11-19 12:30:00,181.96,181.96,181.76,181.89,19368.0,175.0304,175.0304,174.838,174.9631,19368.0
2019-11-19 12:35:00,181.92,181.92,181.78,181.83,22622.0,174.992,174.992,174.8573,174.9054,22622.0
2019-11-19 12:40:00,181.84,181.85,181.66,181.71,17074.0,174.915,174.9246,174.7419,174.79,17074.0
2019-11-19 12:45:00,181.71,181.94,181.71,181.87,22385.0,174.79,175.0112,174.79,174.9439,22385.0
2019-11-19 12:50:00,181.85,181.87,181.78,181.79,15692.0,174.9246,174.9439,174.8573,174.8669,15692.0
2019-11-19 12:55:00,181.79,181.92,181.77,181.84,39203.0,174.8669,174.992,174.8477,174.915,39203.0
2019-11-19 13:00:00,181.85,181.85,181.6,181.75,21720.0,174.9246,174.9246,174.6841,174.8284,21720.0
2019-11-19 13:05:00,181.74,181.77,181.66,181.76,23489.0,174.8188,174.8477,174.7419,174.838,23489.0
2019-11-19 13:10:00,181.74,181.83,181.73,181.78,24315.0,174.8188,174.9054,174.8092,174.8573,24315.0
2019-11-19 13:15:00,181.78,181.92,181.72,181.89,29660.0,174.8573,174.992,174.7996,174.9631,29660.0
2019-11-19 13:20:00,181.88,181.9,181.79,181.9,50042.0,174.9535,174.9727,174.8669,174.9727,50042.0
2019-11-19 13:25:00,181.92,181.99,181.91,181.93,23940.0,174.992,175.0593,174.9823,175.0016,23940.0
2019-11-19 13:30:00,181.93,181.98,181.87,181.92,20698.0,175.0016,175.0497,174.9439,174.992,20698.0
2019-11-19 13:35:00,181.91,182.0,181.85,181.99,32359.0,174.9823,175.0689,174.9246,175.0593,32359.0
2019-11-19 13:40:00,182.0,182.04,181.99,182.01,20970.0,175.0689,175.1074,175.0593,175.0785,20970.0
2019-11-19 13:45:00,182.01,182.06,181.99,182.06,33508.0,175.0785,175.1266,175.0593,175.1266,33508.0
2019-11-19 13:50:00,182.06,182.08,182.02,182.05,12767.0,175.1266,175.1459,175.0881,175.117,12767.0
2019-11-19 13:55:00,182.05,182.09,182.02,182.03,48195.0,175.117,175.1555,175.0881,175.0978,48195.0
2019-11-19 14:00:00,182.03,182.19,182.02,182.19,24382.0,175.0978,175.2517,175.0881,175.2517,24382.0
2019-11-19 14:05:00,182.2,182.38,182.15,182.32,31806.0,175.2613,175.4344,175.2132,175.3767,31806.0
2019-11-19 14:10:00,182.36,182.57,182.32,182.54,35870.0,175.4152,175.6172,175.3767,175.5883,35870.0
2019-11-19 14:15:00,182.53,182.92,182.53,182.88,87210.0,175.5787,175.9539,175.5787,175.9154,87210.0
2019-11-19 14:20:00,182.89,182.98,182.76,182.78,40863.0,175.925,176.0116,175.8,175.8192,40863.0
2019-11-19 14:25:00,182.79,182.89,182.72,182.75,46338.0,175.8288,175.925,175.7615,175.7903,46338.0
2019-11-19 14:30:00,182.75,182.79,182.55,182.56,28981.0,175.7903,175.8288,175.598,175.6076,28981.0
2019-11-19 14:35:00,182.57,182.77,182.52,182.75,48632.0,175.6172,175.8096,175.5691,175.7903,48632.0
2019-11-19 14:40:00,182.76,182.82,182.69,182.73,28282.0,175.8,175.8577,175.7326,175.7711,28282.0
2019-11-19 14:45:00,182.74,182.8,182.61,182.65,36593.0,175.7807,175.8384,175.6557,175.6942,36593.0
2019-11-19 14:50:00,182.63,182.64,182.5,182.61,32750.0,175.6749,175.6845,175.5499,175.6557,32750.0
2019-11-19 14:55:00,182.62,182.63,182.39,182.45,28574.0,175.6653,175.6749,175.4441,175.5018,28574.0
2019-11-19 15:00:00,182.45,182.52,182.34,182.43,35158.0,175.5018,175.5691,175.396,175.4825,35158.0
2019-11-19 15:05:00,182.43,182.54,182.42,182.43,25549.0,175.4825,175.5883,175.4729,175.4825,25549.0
2019-11-19 15:10:00,182.46,182.64,182.44,182.62,53135.0,175.5114,175.6845,175.4922,175.6653,53135.0
2019-11-19 15:15:00,182.63,182.75,182.56,182.74,35582.0,175.6749,175.7903,175.6076,175.7807,35582.0
2019-11-19 15:20:00,182.74,182.75,182.58,182.71,44468.0,175.7807,175.7903,175.6268,175.7519,44468.0
2019-11-19 15:25:00,182.69,182.8,182.64,182.69,45881.0,175.7326,175.8384,175.6845,175.7326,45881.0
2019-11-19 15:30:00,182.7,182.8,182.67,182.67,47024.0,175.7423,175.8384,175.7134,175.7134,47024.0
2019-11-19 15:35:00,182.68,182.84,182.66,182.75,52490.0,175.723,175.8769,175.7038,175.7903,52490.0
2019-11-19 15:40:00,182.74,182.77,182.63,182.65,51677.0,175.7807,175.8096,175.6749,175.6942,51677.0
2019-11-19 15:45:00,182.65,182.69,182.52,182.64,75288.0,175.6942,175.7326,175.5691,175.6845,75288.0
2019-11-19 15:50:00,182.64,182.82,182.54,182.69,129471.0,175.6845,175.8577,175.5883,175.7326,129471.0
2019-11-19 15:55:00,182.7,182.8,182.56,182.76,219190.0,175.7423,175.8384,175.6076,175.8,219190.0
2019-11-20 09:30:00,182.31,182.74,182.15,182.55,192248.0,175.3671,175.7807,175.2132,175.598,192248.0
2019-11-20 09:35:00,182.59,182.9,182.4,182.66,120959.0,175.6364,175.9346,175.4537,175.7038,120959.0
2019-11-20 09:40:00,182.63,182.82,182.26,182.41,55056.0,175.6749,175.8577,175.319,175.4633,55056.0
2019-11-20 09:45:00,182.38,182.79,182.38,182.63,68548.0,175.4344,175.8288,175.4344,175.6749,68548.0
2019-11-20 09:50:00,182.64,182.79,182.49,182.5,65808.0,175.6845,175.8288,175.5402,175.5499,65808.0
2019-11-20 09:55:00,182.47,182.78,182.36,182.78,58945.0,175.521,175.8192,175.4152,175.8192,58945.0
2019-11-20 10:00:00,182.78,182.86,182.54,182.76,48733.0,175.8192,175.8962,175.5883,175.8,48733.0
2019-11-20 10:05:00,182.76,182.97,182.65,182.88,38440.0,175.8,176.002,175.6942,175.9154,38440.0
2019-11-20 10:10:00,182.87,183.12,182.86,183.0,97933.0,175.9058,176.1463,175.8962,176.0308,97933.0
2019-11-20 10:15:00,183.01,183.22,182.89,183.22,39917.0,176.0404,176.2424,175.925,176.2424,39917.0
2019-11-20 10:20:00,183.18,183.18,182.76,182.77,52308.0,176.204,176.204,175.8,175.8096,52308.0
2019-11-20 10:25:00,182.78,182.98,182.7,182.88,33808.0,175.8192,176.0116,175.7423,175.9154,33808.0
2019-11-20 10:30:00,182.85,182.95,182.71,182.87,44954.0,175.8865,175.9827,175.7519,175.9058,44954.0
2019-11-20 10:35:00,182.89,182.95,182.74,182.74,35728.0,175.925,175.9827,175.7807,175.7807,35728.0
2019-11-20 10:40:00,182.75,182.77,182.44,182.46,37130.0,175.7903,175.8096,175.4922,175.5114,37130.0
2019-11-20 10:45:00,182.45,182.58,182.38,182.47,31386.0,175.5018,175.6268,175.4344,175.521,31386.0
2019-11-20 10:50:00,182.47,182.62,182.41,182.52,31138.0,175.521,175.6653,175.4633,175.5691,31138.0
2019-11-20 10:55:00,182.54,182.59,182.41,182.48,31652.0,175.5883,175.6364,175.4633,175.5306,31652.0
2019-11-20 11:00:00,182.48,182.5,182.35,182.43,31824.0,175.5306,175.5499,175.4056,175.4825,31824.0
2019-11-20 11:05:00,182.42,182.48,182.24,182.26,30445.0,175.4729,175.5306,175.2998,175.319,30445.0
2019-11-20 11:10:00,182.25,182.37,182.08,182.37,36614.0,175.3094,175.4248,175.1459,175.4248,36614.0
2019-11-20 11:15:00,182.35,182.45,182.22,182.26,38348.0,175.4056,175.5018,175.2805,175.319,38348.0
2019-11-20 11:20:00,182.27,182.29,182.2,182.25,30911.0,175.3286,175.3479,175.2613,175.3094,30911.0
2019-11-20 11:25:00,182.29,182.44,182.2,182.2,28143.0,175.3479,175.4922,175.2613,175.2613,28143.0
2019-11-20 11:30:00,182.19,182.23,181.83,182.02,64805.0,175.2517,175.2902,174.9054,175.0881,64805.0
2019-11-20 11:35:00,182.03,182.15,181.98,182.04,32314.0,175.0978,175.2132,175.0497,175.1074,32314.0
2019-11-20 11:40:00,182.05,182.11,181.88,181.93,33387.0,175.117,175.1747,174.9535,175.0016,33387.0
2019-11-20 11:45:00,181.93,181.95,181.59,181.72,31751.0,175.0016,175.0208,174.6745,174.7996,31751.0
2019-11-20 11:50:00,181.7,181.87,181.62,181.77,25434.0,174.7803,174.9439,174.7034,174.8477,25434.0
2019-11-20 11:55:00,181.77,181.82,181.67,181.73,26511.0,174.8477,174.8958,174.7515,174.8092,26511.0
2019-11-20 12:00:00,181.72,181.78,181.6,181.65,64883.0,174.7996,174.8573,174.6841,174.7322,64883.0
2019-11-20 12:05:00,181.66,181.89,181.61,181.86,22846.0,174.7419,174.9631,174.6938,174.9342,22846.0
2019-11-20 12:10:00,181.86,181.87,181.71,181.72,17201.0,174.9342,174.9439,174.79,174.7996,17201.0
2019-11-20 12:15:00,181.71,181.92,181.64,181.92,25399.0,174.79,174.992,174.7226,174.992,25399.0
2019-11-20 12:20:00,181.89,181.9,181.73,181.78,15847.0,174.9631,174.9727,174.8092,174.8573,15847.0
2019-11-20 12:25:00,181.78,181.94,181.71,181.75,39597.0,174.8573,175.0112,174.79,174.8284,39597.0
2019-11-20 12:30:00,181.75,181.77,181.58,181.69,51592.0,174.8284,174.8477,174.6649,174.7707,51592.0
2019-11-20 12:35:00,181.71,181.83,181.68,181.73,21429.0,174.79,174.9054,174.7611,174.8092,21429.0
2019-11-20 12:40:00,181.75,181.77,181.59,181.64,28278.0,174.8284,174.8477,174.6745,174.7226,28278.0
2019-11-20 12:45:00,181.65,181.71,181.52,181.52,28261.0,174.7322,174.79,174.6072,174.6072,28261.0
2019-11-20 12:50:00,181.55,181.7,181.39,181.65,53086.0,174.636,174.7803,174.4821,174.7322,53086.0
2019-11-20 12:55:00,181.66,181.7,180.7,181.16,114623.0,174.7419,174.7803,173.8184,174.2609,114623.0
2019-11-20 13:00:00,181.16,181.35,180.99,181.03,25847.0,174.2609,174.4437,174.0974,174.1359,25847.0
2019-11-20 13:05:00,181.0,181.05,180.72,180.81,38048.0,174.107,174.1551,173.8377,173.9242,38048.0
2019-11-20 13:10:00,180.77,180.83,180.42,180.76,71102.0,173.8858,173.9435,173.5491,173.8761,71102.0
2019-11-20 13:15:00,180.77,180.77,180.42,180.48,60855.0,173.8858,173.8858,173.5491,173.6068,60855.0
2019-11-20 13:20:00,180.44,180.69,180.44,180.53,29666.0,173.5683,173.8088,173.5683,173.6549,29666.0
2019-11-20 13:25:00,180.51,180.77,180.42,180.5,40354.0,173.6357,173.8858,173.5491,173.626,40354.0
2019-11-20 13:30:00,180.51,180.65,180.39,180.56,31399.0,173.6357,173.7703,173.5202,173.6837,31399.0
2019-11-20 13:35:00,180.57,180.66,180.41,180.44,33821.0,173.6934,173.7799,173.5395,173.5683,33821.0
2019-11-20 13:40:00,180.46,180.72,180.44,180.6,23358.0,173.5876,173.8377,173.5683,173.7222,23358.0
2019-11-20 13:45:00,180.58,180.73,180.43,180.5,29687.0,173.703,173.8473,173.5587,173.626,29687.0
2019-11-20 13:50:00,180.53,181.02,180.44,180.74,47689.0,173.6549,174.1262,173.5683,173.8569,47689.0
2019-11-20 13:55:00,180.77,180.79,180.49,180.63,35187.0,173.8858,173.905,173.6164,173.7511,35187.0
2019-11-20 14:00:00,180.65,180.65,180.47,180.52,55449.0,173.7703,173.7703,173.5972,173.6453,55449.0
2019-11-20 14:05:00,180.51,180.61,180.39,180.52,43645.0,173.6357,173.7318,173.5202,173.6453,43645.0
2019-11-20 14:10:00,180.5,180.65,180.44,180.45,36702.0,173.626,173.7703,173.5683,173.5779,36702.0
2019-11-20 14:15:00,180.45,180.58,180.35,180.57,38022.0,173.5779,173.703,173.4817,173.6934,38022.0
2019-11-20 14:20:00,180.58,180.61,180.36,180.46,36284.0,173.703,173.7318,173.4914,173.5876,36284.0
2019-11-20 14:25:00,180.48,180.74,180.47,180.61,38126.0,173.6068,173.8569,173.5972,173.7318,38126.0
2019-11-20 14:30:00,180.64,181.03,180.62,180.93,23059.0,173.7607,174.1359,173.7415,174.0397,23059.0
2019-11-20 14:35:00,180.94,181.03,180.91,181.0,29579.0,174.0493,174.1359,174.0204,174.107,29579.0
2019-11-20 14:40:00,181.01,181.11,180.94,181.01,33901.0,174.1166,174.2128,174.0493,174.1166,33901.0
2019-11-20 14:45:00,181.01,181.06,180.74,180.86,33435.0,174.1166,174.1647,173.8569,173.9723,33435.0
2019-11-20 14:50:00,180.88,181.05,180.84,180.97,33825.0,173.9916,174.1551,173.9531,174.0781,33825.0
2019-11-20 14:55:00,180.97,181.07,180.94,180.96,25626.0,174.0781,174.1743,174.0493,174.0685,25626.0
2019-11-20 15:00:00,180.97,181.06,180.88,180.95,29122.0,174.0781,174.1647,173.9916,174.0589,29122.0
2019-11-20 15:05:00,180.94,181.15,180.94,181.13,24538.0,174.0493,174.2513,174.0493,174.232,24538.0
2019-11-20 15:10:00,181.12,181.24,181.07,181.16,26318.0,174.2224,174.3379,174.1743,174.2609,26318.0
2019-11-20 15:15:00,181.15,181.2,180.93,180.94,37757.0,174.2513,174.2994,174.0397,174.0493,37757.0
2019-11-20 15:20:00,180.95,181.12,180.93,181.02,29771.0,174.0589,174.2224,174.0397,174.1262,29771.0
2019-11-20 15:25:00,181.02,181.06,180.79,180.81,54389.0,174.1262,174.1647,173.905,173.9242,54389.0
2019-11-20 15:30:00,180.82,180.87,180.74,180.86,43059.0,173.9338,173.9819,173.8569,173.9723,43059.0
2019-11-20 15:35:00,180.86,181.0,180.84,181.0,54723.0,173.9723,174.107,173.9531,174.107,54723.0
2019-11-20 15:40:00,181.0,181.3,181.0,181.29,57845.0,174.107,174.3956,174.107,174.3859,57845.0
2019-11-20 15:45:00,181.29,181.37,181.22,181.23,53336.0,174.3859,174.4629,174.3186,174.3282,53336.0
2019-11-20 15:50:00,181.24,181.45,181.2,181.43,86283.0,174.3379,174.5399,174.2994,174.5206,86283.0
2019-11-20 15:55:00,181.43,181.78,181.43,181.65,353326.0,174.5206,174.8573,174.5206,174.7322,353326.0
2019-11-21 09:30:00,181.17,181.81,181.1,181.27,145020.0,174.2705,174.8861,174.2032,174.3667,145020.0
2019-11-21 09:35:00,181.3,181.59,180.82,180.94,61979.0,174.3956,174.6745,173.9338,174.0493,61979.0
2019-11-21 09:40:00,180.94,181.13,180.68,180.9,80883.0,174.0493,174.232,173.7992,174.0108,80883.0
2019-11-21 09:45:00,180.9,181.08,180.41,180.63,68187.0,174.0108,174.1839,173.5395,173.7511,68187.0
2019-11-21 09:50:00,180.62,180.99,180.59,180.95,62777.0,173.7415,174.0974,173.7126,174.0589,62777.0
2019-11-21 09:55:00,180.96,181.2,180.67,180.7,65905.0,174.0685,174.2994,173.7896,173.8184,65905.0
2019-11-21 10:00:00,180.7,180.87,180.49,180.55,52787.0,173.8184,173.9819,173.6164,173.6741,52787.0
2019-11-21 10:05:00,180.54,181.34,180.48,181.13,61349.0,173.6645,174.434,173.6068,174.232,61349.0
2019-11-21 10:10:00,181.07,181.3,181.05,181.08,34675.0,174.1743,174.3956,174.1551,174.1839,34675.0
2019-11-21 10:15:00,181.12,181.15,180.64,180.81,47026.0,174.2224,174.2513,173.7607,173.9242,47026.0
2019-11-21 10:20:00,180.82,181.07,180.73,181.05,25426.0,173.9338,174.1743,173.8473,174.1551,25426.0
2019-11-21 10:25:00,181.04,181.14,180.74,180.74,24610.0,174.1455,174.2417,173.8569,173.8569,24610.0
2019-11-21 10:30:00,180.74,180.9,180.41,180.54,40451.0,173.8569,174.0108,173.5395,173.6645,40451.0
2019-11-21 10:35:00,180.54,180.82,180.54,180.78,25343.0,173.6645,173.9338,173.6645,173.8954,25343.0
2019-11-21 10:40:00,180.77,180.92,180.68,180.78,21750.0,173.8858,174.03,173.7992,173.8954,21750.0
2019-11-21 10:45:00,180.76,180.83,180.64,180.83,26204.0,173.8761,173.9435,173.7607,173.9435,26204.0
2019-11-21 10:50:00,180.83,180.86,180.55,180.61,49001.0,173.9435,173.9723,173.6741,173.7318,49001.0
2019-11-21 10:55:00,180.58,180.86,180.52,180.77,36921.0,173.703,173.9723,173.6453,173.8858,36921.0
2019-11-21 11:00:00,180.77,181.1,180.77,181.06,32412.0,173.8858,174.2032,173.8858,174.1647,32412.0
2019-11-21 11:05:00,181.07,181.25,181.03,181.06,28630.0,174.1743,174.3475,174.1359,174.1647,28630.0
2019-11-21 11:10:00,181.04,181.05,180.81,180.82,26483.0,174.1455,174.1551,173.9242,173.9338,26483.0
2019-11-21 11:15:00,180.81,180.84,180.62,180.63,40786.0,173.9242,173.9531,173.7415,173.7511,40786.0
2019-11-21 11:20:00,180.62,180.74,180.59,180.7,45785.0,173.7415,173.8569,173.7126,173.8184,45785.0
2019-11-21 11:25:00,180.7,180.78,180.23,180.25,56752.0,173.8184,173.8954,173.3663,173.3856,56752.0
2019-11-21 11:30:00,180.26,180.29,180.03,180.03,52674.0,173.3952,173.424,173.1739,173.1739,52674.0
2019-11-21 11:35:00,180.06,180.12,179.86,180.02,61400.0,173.2028,173.2605,173.0104,173.1643,61400.0
2019-11-21 11:40:00,180.03,180.12,179.95,180.11,21659.0,173.1739,173.2605,173.097,173.2509,21659.0
2019-11-21 11:45:00,180.1,180.19,180.02,180.05,23430.0,173.2413,173.3278,173.1643,173.1932,23430.0
2019-11-21 11:50:00,180.06,180.08,179.86,179.9,25094.0,173.2028,173.222,173.0104,173.0489,25094.0
2019-11-21 11:55:00,179.91,180.04,179.87,179.89,15199.0,173.0585,173.1836,173.02,173.0393,15199.0
2019-11-21 12:00:00,179.89,180.04,179.86,180.03,15948.0,173.0393,173.1836,173.0104,173.1739,15948.0
2019-11-21 12:05:00,180.0,180.11,179.98,179.98,20515.0,173.1451,173.2509,173.1258,173.1258,20515.0
2019-11-21 12:10:00,179.97,180.02,179.75,179.76,27926.0,173.1162,173.1643,172.9046,172.9142,27926.0
2019-11-21 12:15:00,179.77,179.77,179.34,179.36,40150.0,172.9238,172.9238,172.5102,172.5294,40150.0
2019-11-21 12:20:00,179.34,179.73,179.31,179.73,22973.0,172.5102,172.8854,172.4814,172.8854,22973.0
2019-11-21 12:25:00,179.74,180.0,179.74,179.83,39612.0,172.895,173.1451,172.895,172.9815,39612.0
2019-11-21 12:30:00,179.87,179.95,179.78,179.88,25474.0,173.02,173.097,172.9335,173.0296,25474.0
2019-11-21 12:35:00,179.89,179.97,179.87,179.93,21193.0,173.0393,173.1162,173.02,173.0777,21193.0
2019-11-21 12:40:00,179.96,179.99,179.85,179.9,15687.0,173.1066,173.1355,173.0008,173.0489,15687.0
2019-11-21 12:45:00,179.91,179.91,179.6,179.61,21500.0,173.0585,173.0585,172.7603,172.7699,21500.0
2019-11-21 12:50:00,179.6,179.74,179.57,179.7,15227.0,172.7603,172.895,172.7315,172.8565,15227.0
2019-11-21 12:55:00,179.72,179.9,179.69,179.9,34353.0,172.8757,173.0489,172.8469,173.0489,34353.0
2019-11-21 13:00:00,179.9,180.0,179.87,179.98,20891.0,173.0489,173.1451,173.02,173.1258,20891.0
2019-11-21 13:05:00,179.99,180.0,179.91,179.91,18197.0,173.1355,173.1451,173.0585,173.0585,18197.0
2019-11-21 13:10:00,179.94,179.98,179.56,179.6,25308.0,173.0874,173.1258,172.7218,172.7603,25308.0
2019-11-21 13:15:00,179.6,179.79,179.57,179.79,16005.0,172.7603,172.9431,172.7315,172.9431,16005.0
2019-11-21 13:20:00,179.79,179.88,179.73,179.79,34465.0,172.9431,173.0296,172.8854,172.9431,34465.0
2019-11-21 13:25:00,179.8,179.92,179.71,179.92,20067.0,172.9527,173.0681,172.8661,173.0681,20067.0
2019-11-21 13:30:00,179.94,179.96,179.74,179.78,23669.0,173.0874,173.1066,172.895,172.9335,23669.0
2019-11-21 13:35:00,179.77,179.77,179.57,179.57,27939.0,172.9238,172.9238,172.7315,172.7315,27939.0
2019-11-21 13:40:00,179.58,179.68,179.54,179.61,35166.0,172.7411,172.8373,172.7026,172.7699,35166.0
2019-11-21 13:45:00,179.61,179.81,179.61,179.77,14594.0,172.7699,172.9623,172.7699,172.9238,14594.0
2019-11-21 13:50:00,179.78,179.84,179.58,179.62,26753.0,172.9335,172.9912,172.7411,172.7795,26753.0
2019-11-21 13:55:00,179.61,179.69,179.54,179.55,30359.0,172.7699,172.8469,172.7026,172.7122,30359.0
2019-11-21 14:00:00,179.56,179.66,179.43,179.52,46819.0,172.7218,172.818,172.5968,172.6834,46819.0
2019-11-21 14:05:00,179.52,179.76,179.47,179.67,30702.0,172.6834,172.9142,172.6353,172.8276,30702.0
2019-11-21 14:10:00,179.65,179.76,179.59,179.59,16192.0,172.8084,172.9142,172.7507,172.7507,16192.0
2019-11-21 14:15:00,179.6,179.78,179.57,179.78,18698.0,172.7603,172.9335,172.7315,172.9335,18698.0
2019-11-21 14:20:00,179.8,179.94,179.79,179.89,21384.0,172.9527,173.0874,172.9431,173.0393,21384.0
2019-11-21 14:25:00,179.91,179.91,179.78,179.87,18640.0,173.0585,173.0585,172.9335,173.02,18640.0
2019-11-21 14:30:00,179.87,180.01,179.81,179.99,31770.0,173.02,173.1547,172.9623,173.1355,31770.0
2019-11-21 14:35:00,180.01,180.11,179.96,179.96,30780.0,173.1547,173.2509,173.1066,173.1066,30780.0
2019-11-21 14:40:00,179.99,180.05,179.93,180.02,17301.0,173.1355,173.1932,173.0777,173.1643,17301.0
2019-11-21 14:45:00,180.02,180.14,180.02,180.08,22193.0,173.1643,173.2797,173.1643,173.222,22193.0
2019-11-21 14:50:00,180.08,180.16,179.98,180.12,27711.0,173.222,173.299,173.1258,173.2605,27711.0
2019-11-21 14:55:00,180.13,180.13,180.04,180.1,27407.0,173.2701,173.2701,173.1836,173.2413,27407.0
2019-11-21 15:00:00,180.1,180.16,180.02,180.09,34531.0,173.2413,173.299,173.1643,173.2316,34531.0
2019-11-21 15:05:00,180.09,180.09,179.79,179.87,55098.0,173.2316,173.2316,172.9431,173.02,55098.0
2019-11-21 15:10:00,179.88,179.94,179.87,179.87,23249.0,173.0296,173.0874,173.02,173.02,23249.0
2019-11-21 15:15:00,179.87,179.92,179.82,179.9,50377.0,173.02,173.0681,172.9719,173.0489,50377.0
2019-11-21 15:20:00,179.9,179.91,179.72,179.87,29533.0,173.0489,173.0585,172.8757,173.02,29533.0
2019-11-21 15:25:00,179.89,179.9,179.77,179.78,46797.0,173.0393,173.0489,172.9238,172.9335,46797.0
2019-11-21 15:30:00,179.78,179.89,179.76,179.82,46126.0,172.9335,173.0393,172.9142,172.9719,46126.0
2019-11-21 15:35:00,179.83,179.86,179.7,179.77,40184.0,172.9815,173.0104,172.8565,172.9238,40184.0
2019-11-21 15:40:00,179.77,179.81,179.67,179.8,44041.0,172.9238,172.9623,172.8276,172.9527,44041.0
2019-11-21 15:45:00,179.79,179.79,179.61,179.62,71737.0,172.9431,172.9431,172.7699,172.7795,71737.0
2019-11-21 15:50:00,179.61,179.65,179.38,179.56,171664.0,172.7699,172.8084,172.5487,172.7218,171664.0
2019-11-21 15:55:00,179.58,179.93,179.5,179.9,303881.0,172.7411,173.0777,172.6641,173.0489,303881.0
2019-11-22 09:30:00,180.13,180.47,179.7,179.83,183121.0,173.2701,173.5972,172.8565,172.9815,183121.0
2019-11-22 09:35:00,179.83,180.33,179.83,180.13,64292.0,172.9815,173.4625,172.9815,173.2701,64292.0
2019-11-22 09:40:00,180.12,180.38,180.05,180.16,50044.0,173.2605,173.5106,173.1932,173.299,50044.0
2019-11-22 09:45:00,180.22,180.22,179.04,179.27,80591.0,173.3567,173.3567,172.2216,172.4429,80591.0
2019-11-22 09:50:00,179.31,179.32,178.76,178.78,113977.0,172.4814,172.491,171.9523,171.9715,113977.0
2019-11-22 09:55:00,178.77,179.07,178.63,179.07,49291.0,171.9619,172.2505,171.8272,172.2505,49291.0
2019-11-22 10:00:00,179.11,179.3,179.02,179.14,76244.0,172.289,172.4717,172.2024,172.3178,76244.0
2019-11-22 10:05:00,179.12,179.26,178.82,179.13,37470.0,172.2986,172.4333,172.01,172.3082,37470.0
2019-11-22 10:10:00,179.14,179.47,179.1,179.33,60722.0,172.3178,172.6353,172.2794,172.5006,60722.0
2019-11-22 10:15:00,179.33,179.79,179.25,179.68,60975.0,172.5006,172.9431,172.4236,172.8373,60975.0
2019-11-22 10:20:00,179.7,179.96,179.68,179.89,41925.0,172.8565,173.1066,172.8373,173.0393,41925.0
2019-11-22 10:25:00,179.86,179.88,179.42,179.42,62466.0,173.0104,173.0296,172.5872,172.5872,62466.0
2019-11-22 10:30:00,179.42,179.42,178.77,178.89,21654.0,172.5872,172.5872,171.9619,172.0773,21654.0
2019-11-22 10:35:00,178.9,179.01,178.65,178.72,41509.0,172.087,172.1928,171.8465,171.9138,41509.0
2019-11-22 10:40:00,178.73,179.05,178.69,179.01,30982.0,171.9234,172.2313,171.885,172.1928,30982.0
2019-11-22 10:45:00,179.03,179.1,178.88,178.99,19316.0,172.212,172.2794,172.0677,172.1735,19316.0
2019-11-22 10:50:00,179.01,179.05,178.73,178.84,21782.0,172.1928,172.2313,171.9234,172.0293,21782.0
2019-11-22 10:55:00,178.85,178.97,178.78,178.78,15529.0,172.0389,172.1543,171.9715,171.9715,15529.0
2019-11-22 11:00:00,178.77,178.9,178.47,178.53,40014.0,171.9619,172.087,171.6733,171.7311,40014.0
2019-11-22 11:05:00,178.54,178.99,178.35,178.69,57150.0,171.7407,172.1735,171.5579,171.885,57150.0
2019-11-22 11:10:00,178.75,178.75,178.52,178.56,22614.0,171.9427,171.9427,171.7214,171.7599,22614.0
2019-11-22 11:15:00,178.57,178.67,178.51,178.51,30573.0,171.7695,171.8657,171.7118,171.7118,30573.0
2019-11-22 11:20:00,178.52,178.8,178.52,178.71,35745.0,171.7214,171.9908,171.7214,171.9042,35745.0
2019-11-22 11:25:00,178.7,178.72,178.53,178.72,16325.0,171.8946,171.9138,171.7311,171.9138,16325.0
2019-11-22 11:30:00,178.74,178.89,178.65,178.65,29895.0,171.9331,172.0773,171.8465,171.8465,29895.0
2019-11-22 11:35:00,178.67,178.76,178.62,178.62,15487.0,171.8657,171.9523,171.8176,171.8176,15487.0
2019-11-22 11:40:00,178.64,178.81,178.62,178.73,11801.0,171.8369,172.0004,171.8176,171.9234,11801.0
2019-11-22 11:45:00,178.74,178.99,178.72,178.96,20402.0,171.9331,172.1735,171.9138,172.1447,20402.0
2019-11-22 11:50:00,178.93,178.97,178.77,178.84,24069.0,172.1158,172.1543,171.9619,172.0293,24069.0
2019-11-22 11:55:00,178.84,178.92,178.7,178.7,22782.0,172.0293,172.1062,171.8946,171.8946,22782.0
2019-11-22 12:00:00,178.69,178.71,178.57,178.59,16489.0,171.885,171.9042,171.7695,171.7888,16489.0
2019-11-22 12:05:00,178.58,178.6,178.51,178.56,24318.0,171.7792,171.7984,171.7118,171.7599,24318.0
2019-11-22 12:10:00,178.57,178.69,178.57,178.6,20913.0,171.7695,171.885,171.7695,171.7984,20913.0
2019-11-22 12:15:00,178.58,178.63,178.42,178.55,32343.0,171.7792,171.8272,171.6252,171.7503,32343.0
2019-11-22 12:20:00,178.56,178.69,178.55,178.62,22861.0,171.7599,171.885,171.7503,171.8176,22861.0
2019-11-22 12:25:00,178.63,178.68,178.46,178.46,24844.0,171.8272,171.8753,171.6637,171.6637,24844.0
2019-11-22 12:30:00,178.48,178.55,178.35,178.43,24157.0,171.683,171.7503,171.5579,171.6349,24157.0
2019-11-22 12:35:00,178.45,178.58,178.42,178.52,23232.0,171.6541,171.7792,171.6252,171.7214,23232.0
2019-11-22 12:40:00,178.49,178.57,178.47,178.55,18321.0,171.6926,171.7695,171.6733,171.7503,18321.0
2019-11-22 12:45:00,178.55,178.69,178.47,178.6,19765.0,171.7503,171.885,171.6733,171.7984,19765.0
2019-11-22 12:50:00,178.6,178.71,178.59,178.65,20451.0,171.7984,171.9042,171.7888,171.8465,20451.0
2019-11-22 12:55:00,178.67,178.68,178.58,178.58,17473.0,171.8657,171.8753,171.7792,171.7792,17473.0
2019-11-22 13:00:00,178.6,178.77,178.58,178.67,37144.0,171.7984,171.9619,171.7792,171.8657,37144.0
2019-11-22 13:05:00,178.68,178.86,178.67,178.86,26129.0,171.8753,172.0485,171.8657,172.0485,26129.0
2019-11-22 13:10:00,178.87,178.95,178.84,178.88,18648.0,172.0581,172.1351,172.0293,172.0677,18648.0
2019-11-22 13:15:00,178.89,178.89,178.7,178.8,19994.0,172.0773,172.0773,171.8946,171.9908,19994.0
2019-11-22 13:20:00,178.8,178.82,178.72,178.79,16397.0,171.9908,172.01,171.9138,171.9812,16397.0
2019-11-22 13:25:00,178.77,178.85,178.76,178.8,44114.0,171.9619,172.0389,171.9523,171.9908,44114.0
2019-11-22 13:30:00,178.79,178.83,178.75,178.83,10682.0,171.9812,172.0196,171.9427,172.0196,10682.0
2019-11-22 13:35:00,178.82,178.9,178.81,178.9,22308.0,172.01,172.087,172.0004,172.087,22308.0
2019-11-22 13:40:00,178.89,178.89,178.77,178.8,18822.0,172.0773,172.0773,171.9619,171.9908,18822.0
2019-11-22 13:45:00,178.79,178.86,178.72,178.72,23805.0,171.9812,172.0485,171.9138,171.9138,23805.0
2019-11-22 13:50:00,178.71,178.72,178.59,178.63,20464.0,171.9042,171.9138,171.7888,171.8272,20464.0
2019-11-22 13:55:00,178.63,178.75,178.59,178.72,20282.0,171.8272,171.9427,171.7888,171.9138,20282.0
2019-11-22 14:00:00,178.73,178.74,178.6,178.68,17873.0,171.9234,171.9331,171.7984,171.8753,17873.0
2019-11-22 14:05:00,178.67,178.72,178.66,178.67,16457.0,171.8657,171.9138,171.8561,171.8657,16457.0
2019-11-22 14:10:00,178.67,178.79,178.66,178.77,19299.0,171.8657,171.9812,171.8561,171.9619,19299.0
2019-11-22 14:15:00,178.76,178.87,178.73,178.85,16585.0,171.9523,172.0581,171.9234,172.0389,16585.0
2019-11-22 14:20:00,178.85,179.05,178.85,179.05,32263.0,172.0389,172.2313,172.0389,172.2313,32263.0
2019-11-22 14:25:00,179.05,179.13,179.03,179.05,29799.0,172.2313,172.3082,172.212,172.2313,29799.0
2019-11-22 14:30:00,179.05,179.32,179.0,179.3,39935.0,172.2313,172.491,172.1832,172.4717,39935.0
2019-11-22 14:35:00,179.32,179.32,179.11,179.16,36294.0,172.491,172.491,172.289,172.3371,36294.0
2019-11-22 14:40:00,179.15,179.16,178.95,179.11,62769.0,172.3274,172.3371,172.1351,172.289,62769.0
2019-11-22 14:45:00,179.09,179.22,179.03,179.15,21463.0,172.2697,172.3948,172.212,172.3274,21463.0
2019-11-22 14:50:00,179.16,179.25,179.13,179.2,27412.0,172.3371,172.4236,172.3082,172.3755,27412.0
2019-11-22 14:55:00,179.2,179.21,179.04,179.11,27961.0,172.3755,172.3852,172.2216,172.289,27961.0
2019-11-22 15:00:00,179.13,179.17,179.05,179.1,24824.0,172.3082,172.3467,172.2313,172.2794,24824.0
2019-11-22 15:05:00,179.09,179.22,179.04,179.2,21917.0,172.2697,172.3948,172.2216,172.3755,21917.0
2019-11-22 15:10:00,179.2,179.23,179.18,179.2,16658.0,172.3755,172.4044,172.3563,172.3755,16658.0
2019-11-22 15:15:00,179.18,179.22,179.1,179.21,26291.0,172.3563,172.3948,172.2794,172.3852,26291.0
2019-11-22 15:20:00,179.19,179.27,179.07,179.15,25629.0,172.3659,172.4429,172.2505,172.3274,25629.0
2019-11-22 15:25:00,179.15,179.24,179.1,179.23,17107.0,172.3274,172.414,172.2794,172.4044,17107.0
2019-11-22 15:30:00,179.22,179.3,179.17,179.2,23189.0,172.3948,172.4717,172.3467,172.3755,23189.0
2019-11-22 15:35:00,179.2,179.27,179.19,179.23,33193.0,172.3755,172.4429,172.3659,172.4044,33193.0
2019-11-22 15:40:00,179.23,179.33,179.19,179.32,38104.0,172.4044,172.5006,172.3659,172.491,38104.0
2019-11-22 15:45:00,179.31,179.37,179.26,179.26,34159.0,172.4814,172.5391,172.4333,172.4333,34159.0
2019-11-22 15:50:00,179.27,179.49,179.23,179.44,70276.0,172.4429,172.6545,172.4044,172.6064,70276.0
2019-11-22 15:55:00,179.46,179.79,179.43,179.47,306721.0,172.6256,172.9431,172.5968,172.6353,306721.0
2019-11-25 09:30:00,180.4,180.95,180.11,180.79,163297.0,173.5298,174.0589,173.2509,173.905,163297.0
2019-11-25 09:35:00,180.79,181.35,180.79,181.26,99469.0,173.905,174.4437,173.905,174.3571,99469.0
2019-11-25 09:40:00,181.28,181.33,180.85,180.93,84660.0,174.3763,174.4244,173.9627,174.0397,84660.0
2019-11-25 09:45:00,180.97,181.24,180.85,181.03,54224.0,174.0781,174.3379,173.9627,174.1359,54224.0
2019-11-25 09:50:00,181.02,181.28,180.88,181.24,76259.0,174.1262,174.3763,173.9916,174.3379,76259.0
2019-11-25 09:55:00,181.24,181.28,180.87,181.24,53037.0,174.3379,174.3763,173.9819,174.3379,53037.0
2019-11-25 10:00:00,181.25,181.28,180.86,180.9,56294.0,174.3475,174.3763,173.9723,174.0108,56294.0
2019-11-25 10:05:00,180.9,181.05,180.71,181.05,52482.0,174.0108,174.1551,173.828,174.1551,52482.0
2019-11-25 10:10:00,181.05,181.07,180.67,180.88,42862.0,174.1551,174.1743,173.7896,173.9916,42862.0
2019-11-25 10:15:00,180.92,180.92,180.47,180.62,53333.0,174.03,174.03,173.5972,173.7415,53333.0
2019-11-25 10:20:00,180.62,180.68,180.49,180.63,55036.0,173.7415,173.7992,173.6164,173.7511,55036.0
2019-11-25 10:25:00,180.63,180.63,180.33,180.42,76895.0,173.7511,173.7511,173.4625,173.5491,76895.0
2019-11-25 10:30:00,180.44,180.68,180.32,180.67,58520.0,173.5683,173.7992,173.4529,173.7896,58520.0
2019-11-25 10:35:00,180.63,180.76,180.63,180.72,27751.0,173.7511,173.8761,173.7511,173.8377,27751.0
2019-11-25 10:40:00,180.72,180.72,180.47,180.57,43568.0,173.8377,173.8377,173.5972,173.6934,43568.0
2019-11-25 10:45:00,180.55,180.74,180.52,180.69,39936.0,173.6741,173.8569,173.6453,173.8088,39936.0
2019-11-25 10:50:00,180.7,180.74,180.45,180.65,27690.0,173.8184,173.8569,173.5779,173.7703,27690.0
2019-11-25 10:55:00,180.65,180.73,180.62,180.68,26730.0,173.7703,173.8473,173.7415,173.7992,26730.0
2019-11-25 11:00:00,180.73,180.92,180.72,180.84,31310.0,173.8473,174.03,173.8377,173.9531,31310.0
2019-11-25 11:05:00,180.84,180.92,180.79,180.81,26808.0,173.9531,174.03,173.905,173.9242,26808.0
2019-11-25 11:10:00,180.81,180.85,180.65,180.7,25951.0,173.9242,173.9627,173.7703,173.8184,25951.0
2019-11-25 11:15:00,180.69,180.71,180.41,180.42,32644.0,173.8088,173.828,173.5395,173.5491,32644.0
2019-11-25 11:20:00,180.41,180.66,180.4,180.56,24267.0,173.5395,173.7799,173.5298,173.6837,24267.0
2019-11-25 11:25:00,180.55,180.69,180.54,180.6,26688.0,173.6741,173.8088,173.6645,173.7222,26688.0
2019-11-25 11:30:00,180.61,180.78,180.52,180.7,28615.0,173.7318,173.8954,173.6453,173.8184,28615.0
2019-11-25 11:35:00,180.73,180.87,180.71,180.79,18826.0,173.8473,173.9819,173.828,173.905,18826.0
2019-11-25 11:40:00,180.78,180.8,180.56,180.57,178325.0,173.8954,173.9146,173.6837,173.6934,178325.0
2019-11-25 11:45:00,180.56,180.64,180.48,180.55,27911.0,173.6837,173.7607,173.6068,173.6741,27911.0
2019-11-25 11:50:00,180.56,180.64,180.5,180.61,27207.0,173.6837,173.7607,173.626,173.7318,27207.0
2019-11-25 11:55:00,180.62,180.83,180.6,180.81,26739.0,173.7415,173.9435,173.7222,173.9242,26739.0
2019-11-25 12:00:00,180.81,180.87,180.76,180.82,46914.0,173.9242,173.9819,173.8761,173.9338,46914.0
2019-11-25 12:05:00,180.83,180.84,180.66,180.72,23694.0,173.9435,173.9531,173.7799,173.8377,23694.0
2019-11-25 12:10:00,180.72,180.72,180.58,180.61,20055.0,173.8377,173.8377,173.703,173.7318,20055.0
2019-11-25 12:15:00,180.6,180.62,180.46,180.48,26950.0,173.7222,173.7415,173.5876,173.6068,26950.0
2019-11-25 12:20:00,180.49,180.52,180.4,180.47,22806.0,173.6164,173.6453,173.5298,173.5972,22806.0
2019-11-25 12:25:00,180.46,180.47,180.37,180.37,34204.0,173.5876,173.5972,173.501,173.501,34204.0
2019-11-25 12:30:00,180.39,180.41,180.27,180.3,46358.0,173.5202,173.5395,173.4048,173.4337,46358.0
2019-11-25 12:35:00,180.3,180.41,180.2,180.27,40218.0,173.4337,173.5395,173.3375,173.4048,40218.0
2019-11-25 12:40:00,180.26,180.36,180.24,180.31,18518.0,173.3952,173.4914,173.3759,173.4433,18518.0
2019-11-25 12:45:00,180.3,180.32,180.2,180.2,19760.0,173.4337,173.4529,173.3375,173.3375,19760.0
2019-11-25 12:50:00,180.21,180.29,180.11,180.16,19617.0,173.3471,173.424,173.2509,173.299,19617.0
2019-11-25 12:55:00,180.15,180.2,180.14,180.18,22218.0,173.2894,173.3375,173.2797,173.3182,22218.0
2019-11-25 13:00:00,180.19,180.33,180.19,180.3,31701.0,173.3278,173.4625,173.3278,173.4337,31701.0
2019-11-25 13:05:00,180.28,180.32,180.11,180.12,22795.0,173.4144,173.4529,173.2509,173.2605,22795.0
2019-11-25 13:10:00,180.13,180.3,180.11,180.26,22560.0,173.2701,173.4337,173.2509,173.3952,22560.0
2019-11-25 13:15:00,180.25,180.34,180.25,180.28,15801.0,173.3856,173.4721,173.3856,173.4144,15801.0
2019-11-25 13:20:00,180.28,180.57,180.27,180.52,37810.0,173.4144,173.6934,173.4048,173.6453,37810.0
2019-11-25 13:25:00,180.52,180.72,180.52,180.71,35004.0,173.6453,173.8377,173.6453,173.828,35004.0
2019-11-25 13:30:00,180.72,180.77,180.54,180.55,43837.0,173.8377,173.8858,173.6645,173.6741,43837.0
2019-11-25 13:35:00,180.56,180.64,180.49,180.63,30371.0,173.6837,173.7607,173.6164,173.7511,30371.0
2019-11-25 13:40:00,180.63,180.65,180.43,180.5,37973.0,173.7511,173.7703,173.5587,173.626,37973.0
2019-11-25 13:45:00,180.5,180.51,180.35,180.45,31197.0,173.626,173.6357,173.4817,173.5779,31197.0
2019-11-25 13:50:00,180.45,180.62,180.42,180.46,28814.0,173.5779,173.7415,173.5491,173.5876,28814.0
2019-11-25 13:55:00,180.5,180.57,180.36,180.5,28289.0,173.626,173.6934,173.4914,173.626,28289.0
2019-11-25 14:00:00,180.49,180.57,180.38,180.55,26610.0,173.6164,173.6934,173.5106,173.6741,26610.0
2019-11-25 14:05:00,180.55,180.69,180.54,180.62,18116.0,173.6741,173.8088,173.6645,173.7415,18116.0
2019-11-25 14:10:00,180.62,180.76,180.61,180.67,17752.0,173.7415,173.8761,173.7318,173.7896,17752.0
2019-11-25 14:15:00,180.66,180.79,180.66,180.78,19846.0,173.7799,173.905,173.7799,173.8954,19846.0
2019-11-25 14:20:00,180.76,180.78,180.71,180.77,17274.0,173.8761,173.8954,173.828,173.8858,17274.0
2019-11-25 14:25:00,180.75,180.78,180.59,180.62,24517.0,173.8665,173.8954,173.7126,173.7415,24517.0
2019-11-25 14:30:00,180.65,180.83,180.64,180.81,28847.0,173.7703,173.9435,173.7607,173.9242,28847.0
2019-11-25 14:35:00,180.81,180.82,180.75,180.77,20921.0,173.9242,173.9338,173.8665,173.8858,20921.0
2019-11-25 14:40:00,180.79,180.8,180.72,180.75,17409.0,173.905,173.9146,173.8377,173.8665,17409.0
2019-11-25 14:45:00,180.74,180.74,180.63,180.69,23725.0,173.8569,173.8569,173.7511,173.8088,23725.0
2019-11-25 14:50:00,180.68,180.73,180.62,180.7,32249.0,173.7992,173.8473,173.7415,173.8184,32249.0
2019-11-25 14:55:00,180.71,180.73,180.62,180.67,32286.0,173.828,173.8473,173.7415,173.7896,32286.0
2019-11-25 15:00:00,180.66,180.75,180.61,180.68,36305.0,173.7799,173.8665,173.7318,173.7992,36305.0
2019-11-25 15:05:00,180.68,180.69,180.54,180.59,27147.0,173.7992,173.8088,173.6645,173.7126,27147.0
2019-11-25 15:10:00,180.59,180.6,180.4,180.41,28154.0,173.7126,173.7222,173.5298,173.5395,28154.0
2019-11-25 15:15:00,180.42,180.57,180.4,180.56,31422.0,173.5491,173.6934,173.5298,173.6837,31422.0
2019-11-25 15:20:00,180.56,180.72,180.54,180.69,33718.0,173.6837,173.8377,173.6645,173.8088,33718.0
2019-11-25 15:25:00,180.68,180.74,180.64,180.72,31290.0,173.7992,173.8569,173.7607,173.8377,31290.0
2019-11-25 15:30:00,180.72,180.8,180.6,180.72,39274.0,173.8377,173.9146,173.7222,173.8377,39274.0
2019-11-25 15:35:00,180.73,180.73,180.56,180.63,28384.0,173.8473,173.8473,173.6837,173.7511,28384.0
2019-11-25 15:40:00,180.63,180.67,180.55,180.59,30496.0,173.7511,173.7896,173.6741,173.7126,30496.0
2019-11-25 15:45:00,180.57,180.73,180.51,180.63,43285.0,173.6934,173.8473,173.6357,173.7511,43285.0
2019-11-25 15:50:00,180.62,180.85,180.52,180.76,122434.0,173.7415,173.9627,173.6453,173.8761,122434.0
2019-11-25 15:55:00,180.77,181.0,180.71,180.94,223883.0,173.8858,174.107,173.828,174.0493,223883.0
2019-11-26 09:30:00,181.46,182.19,181.21,182.18,243333.0,174.5495,175.2517,174.309,175.2421,243333.0
2019-11-26 09:35:00,182.18,182.49,181.89,182.0,121191.0,175.2421,175.5402,174.9631,175.0689,121191.0
2019-11-26 09:40:00,182.0,182.03,181.7,181.82,74159.0,175.0689,175.0978,174.7803,174.8958,74159.0
2019-11-26 09:45:00,181.81,181.97,181.66,181.78,53880.0,174.8861,175.0401,174.7419,174.8573,53880.0
2019-11-26 09:50:00,181.81,182.16,181.72,181.95,57250.0,174.8861,175.2228,174.7996,175.0208,57250.0
2019-11-26 09:55:00,181.95,182.16,181.73,182.09,63797.0,175.0208,175.2228,174.8092,175.1555,63797.0
2019-11-26 10:00:00,182.12,182.24,181.87,181.9,86296.0,175.1843,175.2998,174.9439,174.9727,86296.0
2019-11-26 10:05:00,181.88,182.0,181.77,181.98,46759.0,174.9535,175.0689,174.8477,175.0497,46759.0
2019-11-26 10:10:00,181.97,182.03,181.81,182.01,37443.0,175.0401,175.0978,174.8861,175.0785,37443.0
2019-11-26 10:15:00,182.05,182.09,181.9,182.06,46816.0,175.117,175.1555,174.9727,175.1266,46816.0
2019-11-26 10:20:00,182.09,182.2,181.96,181.97,43142.0,175.1555,175.2613,175.0304,175.0401,43142.0
2019-11-26 10:25:00,181.95,182.12,181.91,182.04,27521.0,175.0208,175.1843,174.9823,175.1074,27521.0
2019-11-26 10:30:00,182.06,182.08,181.71,181.72,42843.0,175.1266,175.1459,174.79,174.7996,42843.0
2019-11-26 10:35:00,181.7,181.8,181.65,181.78,28132.0,174.7803,174.8765,174.7322,174.8573,28132.0
2019-11-26 10:40:00,181.8,181.92,181.69,181.8,36468.0,174.8765,174.992,174.7707,174.8765,36468.0
2019-11-26 10:45:00,181.79,181.85,181.68,181.81,44694.0,174.8669,174.9246,174.7611,174.8861,44694.0
2019-11-26 10:50:00,181.81,181.93,181.75,181.92,46377.0,174.8861,175.0016,174.8284,174.992,46377.0
2019-11-26 10:55:00,181.92,182.2,181.92,182.16,58843.0,174.992,175.2613,174.992,175.2228,58843.0
2019-11-26 11:00:00,182.17,182.19,182.06,182.11,43613.0,175.2324,175.2517,175.1266,175.1747,43613.0
2019-11-26 11:05:00,182.1,182.25,182.1,182.2,48686.0,175.1651,175.3094,175.1651,175.2613,48686.0
2019-11-26 11:10:00,182.23,182.3,182.13,182.21,31412.0,175.2902,175.3575,175.194,175.2709,31412.0
2019-11-26 11:15:00,182.2,182.31,182.18,182.19,37341.0,175.2613,175.3671,175.2421,175.2517,37341.0
2019-11-26 11:20:00,182.2,182.36,182.08,182.32,30619.0,175.2613,175.4152,175.1459,175.3767,30619.0
2019-11-26 11:25:00,182.31,182.37,182.16,182.2,28893.0,175.3671,175.4248,175.2228,175.2613,28893.0
2019-11-26 11:30:00,182.21,182.41,182.12,182.28,35713.0,175.2709,175.4633,175.1843,175.3382,35713.0
2019-11-26 11:35:00,182.29,182.44,182.16,182.41,36084.0,175.3479,175.4922,175.2228,175.4633,36084.0
2019-11-26 11:40:00,182.4,182.46,182.34,182.45,18699.0,175.4537,175.5114,175.396,175.5018,18699.0
2019-11-26 11:45:00,182.44,182.52,182.27,182.34,60188.0,175.4922,175.5691,175.3286,175.396,60188.0
2019-11-26 11:50:00,182.34,182.49,182.28,182.48,36893.0,175.396,175.5402,175.3382,175.5306,36893.0
2019-11-26 11:55:00,182.48,182.52,182.4,182.47,33858.0,175.5306,175.5691,175.4537,175.521,33858.0
2019-11-26 12:00:00,182.49,182.54,182.46,182.52,24339.0,175.5402,175.5883,175.5114,175.5691,24339.0
2019-11-26 12:05:00,182.51,182.57,182.46,182.57,23764.0,175.5595,175.6172,175.5114,175.6172,23764.0
2019-11-26 12:10:00,182.57,182.59,182.53,182.59,16077.0,175.6172,175.6364,175.5787,175.6364,16077.0
2019-11-26 12:15:00,182.58,182.59,182.52,182.54,31510.0,175.6268,175.6364,175.5691,175.5883,31510.0
2019-11-26 12:20:00,182.55,182.73,182.54,182.66,46876.0,175.598,175.7711,175.5883,175.7038,46876.0
2019-11-26 12:25:00,182.65,182.7,182.59,182.67,15943.0,175.6942,175.7423,175.6364,175.7134,15943.0
2019-11-26 12:30:00,182.7,182.77,182.66,182.7,19525.0,175.7423,175.8096,175.7038,175.7423,19525.0
2019-11-26 12:35:00,182.69,182.74,182.63,182.7,17472.0,175.7326,175.7807,175.6749,175.7423,17472.0
2019-11-26 12:40:00,182.71,182.71,182.59,182.61,21476.0,175.7519,175.7519,175.6364,175.6557,21476.0
2019-11-26 12:45:00,182.61,182.68,182.58,182.68,27684.0,175.6557,175.723,175.6268,175.723,27684.0
2019-11-26 12:50:00,182.69,182.71,182.65,182.7,22992.0,175.7326,175.7519,175.6942,175.7423,22992.0
2019-11-26 12:55:00,182.7,182.92,182.7,182.89,44709.0,175.7423,175.9539,175.7423,175.925,44709.0
2019-11-26 13:00:00,182.89,182.92,182.74,182.75,26977.0,175.925,175.9539,175.7807,175.7903,26977.0
2019-11-26 13:05:00,182.75,182.9,182.75,182.88,25478.0,175.7903,175.9346,175.7903,175.9154,25478.0
2019-11-26 13:10:00,182.88,182.88,182.78,182.85,17949.0,175.9154,175.9154,175.8192,175.8865,17949.0
2019-11-26 13:15:00,182.86,182.87,182.75,182.78,18735.0,175.8962,175.9058,175.7903,175.8192,18735.0
2019-11-26 13:20:00,182.78,182.78,182.57,182.59,26658.0,175.8192,175.8192,175.6172,175.6364,26658.0
2019-11-26 13:25:00,182.59,182.69,182.54,182.57,71864.0,175.6364,175.7326,175.5883,175.6172,71864.0
2019-11-26 13:30:00,182.58,182.59,182.46,182.52,28255.0,175.6268,175.6364,175.5114,175.5691,28255.0
2019-11-26 13:35:00,182.54,182.61,182.47,182.57,33135.0,175.5883,175.6557,175.521,175.6172,33135.0
2019-11-26 13:40:00,182.56,182.59,182.51,182.59,14340.0,175.6076,175.6364,175.5595,175.6364,14340.0
2019-11-26 13:45:00,182.6,182.74,182.59,182.64,20364.0,175.6461,175.7807,175.6364,175.6845,20364.0
2019-11-26 13:50:00,182.65,182.72,182.61,182.62,19070.0,175.6942,175.7615,175.6557,175.6653,19070.0
2019-11-26 13:55:00,182.61,182.64,182.34,182.5,96372.0,175.6557,175.6845,175.396,175.5499,96372.0
2019-11-26 14:00:00,182.51,182.58,182.5,182.52,20747.0,175.5595,175.6268,175.5499,175.5691,20747.0
2019-11-26 14:05:00,182.51,182.56,182.5,182.51,25428.0,175.5595,175.6076,175.5499,175.5595,25428.0
2019-11-26 14:10:00,182.51,182.62,182.51,182.59,24505.0,175.5595,175.6653,175.5595,175.6364,24505.0
2019-11-26 14:15:00,182.6,182.72,182.6,182.66,30454.0,175.6461,175.7615,175.6461,175.7038,30454.0
2019-11-26 14:20:00,182.65,182.65,182.44,182.44,29978.0,175.6942,175.6942,175.4922,175.4922,29978.0
2019-11-26 14:25:00,182.44,182.53,182.43,182.53,28055.0,175.4922,175.5787,175.4825,175.5787,28055.0
2019-11-26 14:30:00,182.53,182.56,182.46,182.48,24677.0,175.5787,175.6076,175.5114,175.5306,24677.0
2019-11-26 14:35:00,182.48,182.53,182.44,182.48,22418.0,175.5306,175.5787,175.4922,175.5306,22418.0
2019-11-26 14:40:00,182.47,182.48,182.39,182.39,21905.0,175.521,175.5306,175.4441,175.4441,21905.0
2019-11-26 14:45:00,182.4,182.5,182.38,182.39,42991.0,175.4537,175.5499,175.4344,175.4441,42991.0
2019-11-26 14:50:00,182.39,182.39,182.22,182.38,42945.0,175.4441,175.4441,175.2805,175.4344,42945.0
2019-11-26 14:55:00,182.37,182.52,182.37,182.43,27655.0,175.4248,175.5691,175.4248,175.4825,27655.0
2019-11-26 15:00:00,182.44,182.5,182.4,182.49,23763.0,175.4922,175.5499,175.4537,175.5402,23763.0
2019-11-26 15:05:00,182.5,182.52,182.4,182.43,28183.0,175.5499,175.5691,175.4537,175.4825,28183.0
2019-11-26 15:10:00,182.42,182.44,182.36,182.39,29702.0,175.4729,175.4922,175.4152,175.4441,29702.0
2019-11-26 15:15:00,182.4,182.43,182.19,182.31,47413.0,175.4537,175.4825,175.2517,175.3671,47413.0
2019-11-26 15:20:00,182.29,182.41,182.29,182.38,24557.0,175.3479,175.4633,175.3479,175.4344,24557.0
2019-11-26 15:25:00,182.36,182.43,182.36,182.41,29858.0,175.4152,175.4825,175.4152,175.4633,29858.0
2019-11-26 15:30:00,182.41,182.57,182.41,182.52,42213.0,175.4633,175.6172,175.4633,175.5691,42213.0
2019-11-26 15:35:00,182.52,182.64,182.52,182.62,38582.0,175.5691,175.6845,175.5691,175.6653,38582.0
2019-11-26 15:40:00,182.62,182.69,182.59,182.64,52342.0,175.6653,175.7326,175.6364,175.6845,52342.0
2019-11-26 15:45:00,182.65,182.76,182.62,182.73,214599.0,175.6942,175.8,175.6653,175.7711,214599.0
2019-11-26 15:50:00,182.73,182.74,182.53,182.61,103876.0,175.7711,175.7807,175.5787,175.6557,103876.0
2019-11-26 15:55:00,182.62,182.65,182.41,182.46,299248.0,175.6653,175.6942,175.4633,175.5114,299248.0
2019-11-27 09:30:00,183.0,183.2,182.6,183.07,255643.0,176.0308,176.2232,175.6461,176.0982,255643.0
2019-11-27 09:35:00,183.06,183.15,182.76,182.81,81646.0,176.0885,176.1751,175.8,175.8481,81646.0
2019-11-27 09:40:00,182.8,182.85,182.57,182.61,42235.0,175.8384,175.8865,175.6172,175.6557,42235.0
2019-11-27 09:45:00,182.62,182.72,182.25,182.34,72430.0,175.6653,175.7615,175.3094,175.396,72430.0
2019-11-27 09:50:00,182.37,182.57,182.33,182.54,60689.0,175.4248,175.6172,175.3863,175.5883,60689.0
2019-11-27 09:55:00,182.55,182.66,182.38,182.66,41201.0,175.598,175.7038,175.4344,175.7038,41201.0
2019-11-27 10:00:00,182.63,182.67,182.49,182.55,46341.0,175.6749,175.7134,175.5402,175.598,46341.0
2019-11-27 10:05:00,182.54,182.68,182.45,182.58,43591.0,175.5883,175.723,175.5018,175.6268,43591.0
2019-11-27 10:10:00,182.57,182.71,182.54,182.63,40159.0,175.6172,175.7519,175.5883,175.6749,40159.0
2019-11-27 10:15:00,182.63,182.78,182.6,182.65,28805.0,175.6749,175.8192,175.6461,175.6942,28805.0
2019-11-27 10:20:00,182.65,182.85,182.6,182.77,26897.0,175.6942,175.8865,175.6461,175.8096,26897.0
2019-11-27 10:25:00,182.78,182.87,182.75,182.75,25823.0,175.8192,175.9058,175.7903,175.7903,25823.0
2019-11-27 10:30:00,182.76,182.85,182.68,182.84,27674.0,175.8,175.8865,175.723,175.8769,27674.0
2019-11-27 10:35:00,182.82,182.97,182.74,182.95,32263.0,175.8577,176.002,175.7807,175.9827,32263.0
2019-11-27 10:40:00,182.96,183.13,182.96,183.09,30127.0,175.9924,176.1559,175.9924,176.1174,30127.0
2019-11-27 10:45:00,183.09,183.18,183.07,183.16,34831.0,176.1174,176.204,176.0982,176.1847,34831.0
2019-11-27 10:50:00,183.16,183.16,183.05,183.15,25577.0,176.1847,176.1847,176.0789,176.1751,25577.0
2019-11-27 10:55:00,183.15,183.32,183.15,183.25,67446.0,176.1751,176.3386,176.1751,176.2713,67446.0
2019-11-27 11:00:00,183.27,183.52,183.27,183.47,59183.0,176.2905,176.531,176.2905,176.4829,59183.0
2019-11-27 11:05:00,183.48,183.49,183.09,183.13,54363.0,176.4925,176.5022,176.1174,176.1559,54363.0
2019-11-27 11:10:00,183.12,183.23,183.04,183.16,44033.0,176.1463,176.2521,176.0693,176.1847,44033.0
2019-11-27 11:15:00,183.17,183.26,183.14,183.21,20307.0,176.1944,176.2809,176.1655,176.2328,20307.0
2019-11-27 11:20:00,183.21,183.32,183.21,183.32,15038.0,176.2328,176.3386,176.2328,176.3386,15038.0
2019-11-27 11:25:00,183.3,183.45,183.27,183.43,23937.0,176.3194,176.4637,176.2905,176.4445,23937.0
2019-11-27 11:30:00,183.41,183.45,183.34,183.36,19072.0,176.4252,176.4637,176.3579,176.3771,19072.0
2019-11-27 11:35:00,183.36,183.47,183.35,183.42,23015.0,176.3771,176.4829,176.3675,176.4348,23015.0
2019-11-27 11:40:00,183.42,183.53,183.37,183.53,21811.0,176.4348,176.5406,176.3867,176.5406,21811.0
2019-11-27 11:45:00,183.52,183.54,183.44,183.47,29000.0,176.531,176.5503,176.4541,176.4829,29000.0
2019-11-27 11:50:00,183.47,183.57,183.47,183.55,26233.0,176.4829,176.5791,176.4829,176.5599,26233.0
2019-11-27 11:55:00,183.55,183.65,183.52,183.59,30427.0,176.5599,176.6561,176.531,176.5984,30427.0
2019-11-27 12:00:00,183.61,183.7,183.57,183.7,23003.0,176.6176,176.7042,176.5791,176.7042,23003.0
2019-11-27 12:05:00,183.7,184.0,183.68,183.88,71771.0,176.7042,176.9927,176.6849,176.8773,71771.0
2019-11-27 12:10:00,183.87,184.08,183.83,184.06,47738.0,176.8677,177.0697,176.8292,177.0505,47738.0
2019-11-27 12:15:00,184.06,184.07,183.92,184.04,62005.0,177.0505,177.0601,176.9158,177.0312,62005.0
2019-11-27 12:20:00,184.04,184.04,183.75,183.83,34661.0,177.0312,177.0312,176.7523,176.8292,34661.0
2019-11-27 12:25:00,183.84,184.01,183.8,183.9,16668.0,176.8388,177.0024,176.8004,176.8966,16668.0
2019-11-27 12:30:00,183.91,184.02,183.78,184.01,21087.0,176.9062,177.012,176.7811,177.0024,21087.0
2019-11-27 12:35:00,184.01,184.13,184.0,184.05,23360.0,177.0024,177.1178,176.9927,177.0408,23360.0
2019-11-27 12:40:00,184.04,184.13,184.04,184.05,19700.0,177.0312,177.1178,177.0312,177.0408,19700.0
2019-11-27 12:45:00,184.07,184.13,184.01,184.12,16681.0,177.0601,177.1178,177.0024,177.1082,16681.0
2019-11-27 12:50:00,184.13,184.23,184.11,184.18,28605.0,177.1178,177.214,177.0986,177.1659,28605.0
2019-11-27 12:55:00,184.2,184.41,184.13,184.24,51134.0,177.1851,177.3871,177.1178,177.2236,51134.0
2019-11-27 13:00:00,184.25,184.37,184.24,184.36,17095.0,177.2332,177.3487,177.2236,177.339,17095.0
2019-11-27 13:05:00,184.36,184.49,184.36,184.44,67773.0,177.339,177.4641,177.339,177.416,67773.0
2019-11-27 13:10:00,184.45,184.52,184.36,184.51,36100.0,177.4256,177.4929,177.339,177.4833,36100.0
2019-11-27 13:15:00,184.52,184.54,184.33,184.41,42950.0,177.4929,177.5122,177.3102,177.3871,42950.0
2019-11-27 13:20:00,184.38,184.49,184.37,184.48,27371.0,177.3583,177.4641,177.3487,177.4545,27371.0
2019-11-27 13:25:00,184.48,184.51,184.42,184.43,33960.0,177.4545,177.4833,177.3967,177.4064,33960.0
2019-11-27 13:30:00,184.43,184.45,184.33,184.41,24015.0,177.4064,177.4256,177.3102,177.3871,24015.0
2019-11-27 13:35:00,184.42,184.46,184.33,184.33,18198.0,177.3967,177.4352,177.3102,177.3102,18198.0
2019-11-27 13:40:00,184.32,184.33,184.11,184.22,19334.0,177.3006,177.3102,177.0986,177.2044,19334.0
2019-11-27 13:45:00,184.22,184.25,184.18,184.24,15571.0,177.2044,177.2332,177.1659,177.2236,15571.0
2019-11-27 13:50:00,184.24,184.33,184.24,184.26,28576.0,177.2236,177.3102,177.2236,177.2428,28576.0
2019-11-27 13:55:00,184.25,184.29,184.21,184.23,15041.0,177.2332,177.2717,177.1947,177.214,15041.0
2019-11-27 14:00:00,184.24,184.34,184.23,184.33,15335.0,177.2236,177.3198,177.214,177.3102,15335.0
2019-11-27 14:05:00,184.33,184.4,184.31,184.37,28998.0,177.3102,177.3775,177.2909,177.3487,28998.0
2019-11-27 14:10:00,184.38,184.38,184.25,184.35,15216.0,177.3583,177.3583,177.2332,177.3294,15216.0
2019-11-27 14:15:00,184.35,184.35,184.28,184.33,12392.0,177.3294,177.3294,177.2621,177.3102,12392.0
2019-11-27 14:20:00,184.32,184.38,184.31,184.32,20730.0,177.3006,177.3583,177.2909,177.3006,20730.0
2019-11-27 14:25:00,184.33,184.37,184.32,184.37,24400.0,177.3102,177.3487,177.3006,177.3487,24400.0
2019-11-27 14:30:00,184.37,184.37,184.22,184.25,21088.0,177.3487,177.3487,177.2044,177.2332,21088.0
2019-11-27 14:35:00,184.24,184.26,184.19,184.24,16837.0,177.2236,177.2428,177.1755,177.2236,16837.0
2019-11-27 14:40:00,184.25,184.33,184.24,184.3,17509.0,177.2332,177.3102,177.2236,177.2813,17509.0
2019-11-27 14:45:00,184.3,184.31,184.17,184.21,19507.0,177.2813,177.2909,177.1563,177.1947,19507.0
2019-11-27 14:50:00,184.22,184.26,184.19,184.26,19450.0,177.2044,177.2428,177.1755,177.2428,19450.0
2019-11-27 14:55:00,184.26,184.31,184.21,184.27,22384.0,177.2428,177.2909,177.1947,177.2525,22384.0
2019-11-27 15:00:00,184.28,184.37,184.26,184.32,17656.0,177.2621,177.3487,177.2428,177.3006,17656.0
2019-11-27 15:05:00,184.31,184.38,184.26,184.36,16395.0,177.2909,177.3583,177.2428,177.339,16395.0
2019-11-27 15:10:00,184.34,184.39,184.32,184.34,17950.0,177.3198,177.3679,177.3006,177.3198,17950.0
2019-11-27 15:15:00,184.33,184.36,184.26,184.29,35437.0,177.3102,177.339,177.2428,177.2717,35437.0
2019-11-27 15:20:00,184.28,184.3,184.14,184.17,26538.0,177.2621,177.2813,177.1274,177.1563,26538.0
2019-11-27 15:25:00,184.18,184.2,184.11,184.15,33692.0,177.1659,177.1851,177.0986,177.137,33692.0
2019-11-27 15:30:00,184.14,184.17,183.92,184.01,84435.0,177.1274,177.1563,176.9158,177.0024,84435.0
2019-11-27 15:35:00,184.0,184.07,183.98,184.03,49622.0,176.9927,177.0601,176.9735,177.0216,49622.0
2019-11-27 15:40:00,184.02,184.16,184.0,184.15,50572.0,177.012,177.1467,176.9927,177.137,50572.0
2019-11-27 15:45:00,184.14,184.21,183.95,183.98,93011.0,177.1274,177.1947,176.9446,176.9735,93011.0
2019-11-27 15:50:00,183.96,184.07,183.86,183.94,157666.0,176.9543,177.0601,176.8581,176.935,157666.0
2019-11-27 15:55:00,183.96,184.49,183.77,184.38,596763.0,176.9543,177.4641,176.7715,177.3583,596763.0
2019-11-29 09:30:00,183.93,184.24,183.36,183.56,195459.0,176.9254,177.2236,176.3771,176.5695,195459.0
2019-11-29 09:35:00,183.63,183.9,183.39,183.9,55201.0,176.6368,176.8966,176.406,176.8966,55201.0
2019-11-29 09:40:00,183.86,183.99,183.58,183.62,31516.0,176.8581,176.9831,176.5887,176.6272,31516.0
2019-11-29 09:45:00,183.62,183.67,183.4,183.59,38670.0,176.6272,176.6753,176.4156,176.5984,38670.0
2019-11-29 09:50:00,183.59,183.93,183.56,183.89,33348.0,176.5984,176.9254,176.5695,176.8869,33348.0
2019-11-29 09:55:00,183.88,183.97,183.79,183.94,43472.0,176.8773,176.9639,176.7907,176.935,43472.0
2019-11-29 10:00:00,183.94,184.06,183.86,184.0,24737.0,176.935,177.0505,176.8581,176.9927,24737.0
2019-11-29 10:05:00,184.02,184.19,183.96,184.18,38041.0,177.012,177.1755,176.9543,177.1659,38041.0
2019-11-29 10:10:00,184.2,184.34,184.13,184.18,31409.0,177.1851,177.3198,177.1178,177.1659,31409.0
2019-11-29 10:15:00,184.18,184.21,183.91,184.04,35684.0,177.1659,177.1947,176.9062,177.0312,35684.0
2019-11-29 10:20:00,184.04,184.44,183.99,184.41,55223.0,177.0312,177.416,176.9831,177.3871,55223.0
2019-11-29 10:25:00,184.43,184.49,184.31,184.37,61014.0,177.4064,177.4641,177.2909,177.3487,61014.0
2019-11-29 10:30:00,184.37,184.39,184.14,184.2,32170.0,177.3487,177.3679,177.1274,177.1851,32170.0
2019-11-29 10:35:00,184.18,184.43,184.18,184.38,28804.0,177.1659,177.4064,177.1659,177.3583,28804.0
2019-11-29 10:40:00,184.4,184.53,184.31,184.52,27312.0,177.3775,177.5026,177.2909,177.4929,27312.0
2019-11-29 10:45:00,184.52,184.75,184.49,184.72,32295.0,177.4929,177.7142,177.4641,177.6853,32295.0
2019-11-29 10:50:00,184.7,184.72,184.6,184.69,29206.0,177.6661,177.6853,177.5699,177.6565,29206.0
2019-11-29 10:55:00,184.69,184.69,184.3,184.31,36307.0,177.6565,177.6565,177.2813,177.2909,36307.0
2019-11-29 11:00:00,184.3,184.41,184.29,184.29,22904.0,177.2813,177.3871,177.2717,177.2717,22904.0
2019-11-29 11:05:00,184.3,184.49,184.25,184.45,32478.0,177.2813,177.4641,177.2332,177.4256,32478.0
2019-11-29 11:10:00,184.46,184.53,184.41,184.46,23827.0,177.4352,177.5026,177.3871,177.4352,23827.0
2019-11-29 11:15:00,184.47,184.62,184.45,184.6,24616.0,177.4448,177.5891,177.4256,177.5699,24616.0
2019-11-29 11:20:00,184.59,184.69,184.57,184.66,39128.0,177.5603,177.6565,177.541,177.6276,39128.0
2019-11-29 11:25:00,184.65,184.65,184.46,184.52,22589.0,177.618,177.618,177.4352,177.4929,22589.0
2019-11-29 11:30:00,184.5,184.5,184.33,184.39,27188.0,177.4737,177.4737,177.3102,177.3679,27188.0
2019-11-29 11:35:00,184.39,184.49,184.29,184.48,39832.0,177.3679,177.4641,177.2717,177.4545,39832.0
2019-11-29 11:40:00,184.48,184.49,184.39,184.41,22830.0,177.4545,177.4641,177.3679,177.3871,22830.0
2019-11-29 11:45:00,184.41,184.43,184.27,184.34,42444.0,177.3871,177.4064,177.2525,177.3198,42444.0
2019-11-29 11:50:00,184.34,184.42,184.23,184.31,70226.0,177.3198,177.3967,177.214,177.2909,70226.0
2019-11-29 11:55:00,184.32,184.49,184.27,184.49,27623.0,177.3006,177.4641,177.2525,177.4641,27623.0
2019-11-29 12:00:00,184.49,184.49,184.33,184.47,39336.0,177.4641,177.4641,177.3102,177.4448,39336.0
2019-11-29 12:05:00,184.48,184.58,184.44,184.52,28840.0,177.4545,177.5507,177.416,177.4929,28840.0
2019-11-29 12:10:00,184.52,184.52,184.34,184.35,31667.0,177.4929,177.4929,177.3198,177.3294,31667.0
2019-11-29 12:15:00,184.35,184.42,184.15,184.19,28445.0,177.3294,177.3967,177.137,177.1755,28445.0
2019-11-29 12:20:00,184.19,184.26,184.14,184.16,16655.0,177.1755,177.2428,177.1274,177.1467,16655.0
2019-11-29 12:25:00,184.16,184.36,184.15,184.26,35071.0,177.1467,177.339,177.137,177.2428,35071.0
2019-11-29 12:30:00,184.24,184.32,184.05,184.12,61800.0,177.2236,177.3006,177.0408,177.1082,61800.0
2019-11-29 12:35:00,184.13,184.29,184.13,184.19,43427.0,177.1178,177.2717,177.1178,177.1755,43427.0
2019-11-29 12:40:00,184.17,184.21,184.11,184.2,38404.0,177.1563,177.1947,177.0986,177.1851,38404.0
2019-11-29 12:45:00,184.21,184.44,184.2,184.38,47982.0,177.1947,177.416,177.1851,177.3583,47982.0
2019-11-29 12:50:00,184.37,184.73,184.37,184.73,85449.0,177.3487,177.6949,177.3487,177.6949,85449.0
2019-11-29 12:55:00,184.74,184.85,184.5,184.61,242240.0,177.7046,177.8104,177.4737,177.5795,242240.0
2019-12-02 09:30:00,184.24,184.37,183.64,184.07,292513.0,177.2236,177.3487,176.6465,177.0601,292513.0
2019-12-02 09:35:00,184.0,184.02,183.51,183.6,77509.0,176.9927,177.012,176.5214,176.608,77509.0
2019-12-02 09:40:00,183.58,183.58,182.36,182.38,94006.0,176.5887,176.5887,175.4152,175.4344,94006.0
2019-12-02 09:45:00,182.4,182.76,182.32,182.48,64280.0,175.4537,175.8,175.3767,175.5306,64280.0
2019-12-02 09:50:00,182.43,182.43,181.72,181.81,90635.0,175.4825,175.4825,174.7996,174.8861,90635.0
2019-12-02 09:55:00,181.83,181.84,180.85,180.97,94119.0,174.9054,174.915,173.9627,174.0781,94119.0
2019-12-02 10:00:00,180.91,181.02,180.27,180.32,171071.0,174.0204,174.1262,173.4048,173.4529,171071.0
2019-12-02 10:05:00,180.34,180.48,179.87,180.45,140729.0,173.4721,173.6068,173.02,173.5779,140729.0
2019-12-02 10:10:00,180.45,181.19,180.32,181.15,63805.0,173.5779,174.2898,173.4529,174.2513,63805.0
2019-12-02 10:15:00,181.15,181.19,180.6,180.62,63049.0,174.2513,174.2898,173.7222,173.7415,63049.0
2019-12-02 10:20:00,180.61,181.1,180.59,180.69,77283.0,173.7318,174.2032,173.7126,173.8088,77283.0
2019-12-02 10:25:00,180.67,181.17,180.6,181.11,52207.0,173.7896,174.2705,173.7222,174.2128,52207.0
2019-12-02 10:30:00,181.11,181.11,180.69,180.84,53558.0,174.2128,174.2128,173.8088,173.9531,53558.0
2019-12-02 10:35:00,180.84,180.84,180.27,180.52,61007.0,173.9531,173.9531,173.4048,173.6453,61007.0
2019-12-02 10:40:00,180.51,180.81,180.4,180.75,30942.0,173.6357,173.9242,173.5298,173.8665,30942.0
2019-12-02 10:45:00,180.75,180.76,180.32,180.34,51376.0,173.8665,173.8761,173.4529,173.4721,51376.0
2019-12-02 10:50:00,180.33,180.47,180.2,180.29,37751.0,173.4625,173.5972,173.3375,173.424,37751.0
2019-12-02 10:55:00,180.25,180.46,180.03,180.03,84763.0,173.3856,173.5876,173.1739,173.1739,84763.0
2019-12-02 11:00:00,180.09,180.26,180.03,180.18,34282.0,173.2316,173.3952,173.1739,173.3182,34282.0
2019-12-02 11:05:00,180.18,180.27,180.01,180.08,45307.0,173.3182,173.4048,173.1547,173.222,45307.0
2019-12-02 11:10:00,180.08,180.17,179.95,180.15,78052.0,173.222,173.3086,173.097,173.2894,78052.0
2019-12-02 11:15:00,180.15,180.26,179.98,180.06,48278.0,173.2894,173.3952,173.1258,173.2028,48278.0
2019-12-02 11:20:00,180.07,180.29,179.98,180.15,85930.0,173.2124,173.424,173.1258,173.2894,85930.0
2019-12-02 11:25:00,180.15,180.33,180.03,180.22,66545.0,173.2894,173.4625,173.1739,173.3567,66545.0
2019-12-02 11:30:00,180.22,180.3,179.99,180.03,66047.0,173.3567,173.4337,173.1355,173.1739,66047.0
2019-12-02 11:35:00,180.05,180.22,179.97,180.22,38015.0,173.1932,173.3567,173.1162,173.3567,38015.0
2019-12-02 11:40:00,180.25,180.43,180.18,180.27,44219.0,173.3856,173.5587,173.3182,173.4048,44219.0
2019-12-02 11:45:00,180.25,180.7,180.25,180.51,112525.0,173.3856,173.8184,173.3856,173.6357,112525.0
2019-12-02 11:50:00,180.53,180.78,180.52,180.69,31507.0,173.6549,173.8954,173.6453,173.8088,31507.0
2019-12-02 11:55:00,180.7,180.71,180.51,180.6,25259.0,173.8184,173.828,173.6357,173.7222,25259.0
2019-12-02 12:00:00,180.6,180.82,180.57,180.74,30461.0,173.7222,173.9338,173.6934,173.8569,30461.0
2019-12-02 12:05:00,180.76,180.87,180.74,180.84,29962.0,173.8761,173.9819,173.8569,173.9531,29962.0
2019-12-02 12:10:00,180.85,180.99,180.81,180.88,43218.0,173.9627,174.0974,173.9242,173.9916,43218.0
2019-12-02 12:15:00,180.88,181.19,180.87,181.18,29532.0,173.9916,174.2898,173.9819,174.2801,29532.0
2019-12-02 12:20:00,181.16,181.17,180.97,181.04,20344.0,174.2609,174.2705,174.0781,174.1455,20344.0
2019-12-02 12:25:00,181.02,181.09,180.51,180.9,67521.0,174.1262,174.1936,173.6357,174.0108,67521.0
2019-12-02 12:30:00,180.92,180.95,180.66,180.78,21102.0,174.03,174.0589,173.7799,173.8954,21102.0
2019-12-02 12:35:00,180.78,180.87,180.7,180.7,29174.0,173.8954,173.9819,173.8184,173.8184,29174.0
2019-12-02 12:40:00,180.7,180.94,180.67,180.93,33807.0,173.8184,174.0493,173.7896,174.0397,33807.0
2019-12-02 12:45:00,180.93,181.09,180.93,181.04,20121.0,174.0397,174.1936,174.0397,174.1455,20121.0
2019-12-02 12:50:00,181.05,181.18,181.04,181.07,24054.0,174.1551,174.2801,174.1455,174.1743,24054.0
2019-12-02 12:55:00,181.08,181.29,181.06,181.2,27988.0,174.1839,174.3859,174.1647,174.2994,27988.0
2019-12-02 13:00:00,181.22,181.45,181.19,181.45,24711.0,174.3186,174.5399,174.2898,174.5399,24711.0
2019-12-02 13:05:00,181.44,181.74,181.43,181.68,38803.0,174.5302,174.8188,174.5206,174.7611,38803.0
2019-12-02 13:10:00,181.68,181.72,181.56,181.71,25975.0,174.7611,174.7996,174.6457,174.79,25975.0
2019-12-02 13:15:00,181.7,181.72,181.62,181.62,27982.0,174.7803,174.7996,174.7034,174.7034,27982.0
2019-12-02 13:20:00,181.6,181.61,181.38,181.53,23391.0,174.6841,174.6938,174.4725,174.6168,23391.0
2019-12-02 13:25:00,181.5,181.68,181.5,181.63,20034.0,174.588,174.7611,174.588,174.713,20034.0
2019-12-02 13:30:00,181.62,181.65,181.43,181.49,24943.0,174.7034,174.7322,174.5206,174.5783,24943.0
2019-12-02 13:35:00,181.49,181.61,181.45,181.51,62051.0,174.5783,174.6938,174.5399,174.5976,62051.0
2019-12-02 13:40:00,181.51,181.55,181.26,181.38,31775.0,174.5976,174.636,174.3571,174.4725,31775.0
2019-12-02 13:45:00,181.35,181.44,181.31,181.37,28049.0,174.4437,174.5302,174.4052,174.4629,28049.0
2019-12-02 13:50:00,181.41,181.67,181.38,181.64,31936.0,174.5014,174.7515,174.4725,174.7226,31936.0
2019-12-02 13:55:00,181.69,181.75,181.64,181.73,18777.0,174.7707,174.8284,174.7226,174.8092,18777.0
2019-12-02 14:00:00,181.72,181.81,181.67,181.81,25280.0,174.7996,174.8861,174.7515,174.8861,25280.0
2019-12-02 14:05:00,181.81,181.95,181.77,181.87,26142.0,174.8861,175.0208,174.8477,174.9439,26142.0
2019-12-02 14:10:00,181.89,181.92,181.81,181.89,32693.0,174.9631,174.992,174.8861,174.9631,32693.0
2019-12-02 14:15:00,181.9,181.98,181.82,181.86,31928.0,174.9727,175.0497,174.8958,174.9342,31928.0
2019-12-02 14:20:00,181.85,182.08,181.82,182.06,33407.0,174.9246,175.1459,174.8958,175.1266,33407.0
2019-12-02 14:25:00,182.06,182.11,181.99,182.0,21598.0,175.1266,175.1747,175.0593,175.0689,21598.0
2019-12-02 14:30:00,182.0,182.23,182.0,182.21,24887.0,175.0689,175.2902,175.0689,175.2709,24887.0
2019-12-02 14:35:00,182.23,182.24,182.05,182.09,19294.0,175.2902,175.2998,175.117,175.1555,19294.0
2019-12-02 14:40:00,182.09,182.21,181.99,182.19,21384.0,175.1555,175.2709,175.0593,175.2517,21384.0
2019-12-02 14:45:00,182.22,182.29,182.15,182.21,42222.0,175.2805,175.3479,175.2132,175.2709,42222.0
2019-12-02 14:50:00,182.17,182.25,181.98,181.99,28221.0,175.2324,175.3094,175.0497,175.0593,28221.0
2019-12-02 14:55:00,181.99,182.05,181.95,181.99,58808.0,175.0593,175.117,175.0208,175.0593,58808.0
2019-12-02 15:00:00,181.98,182.0,181.92,181.98,25511.0,175.0497,175.0689,174.992,175.0497,25511.0
2019-12-02 15:05:00,181.97,182.0,181.83,181.9,21485.0,175.0401,175.0689,174.9054,174.9727,21485.0
2019-12-02 15:10:00,181.9,181.96,181.84,181.94,23208.0,174.9727,175.0304,174.915,175.0112,23208.0
2019-12-02 15:15:00,181.93,182.06,181.92,182.03,43426.0,175.0016,175.1266,174.992,175.0978,43426.0
2019-12-02 15:20:00,182.02,182.02,181.83,181.89,24611.0,175.0881,175.0881,174.9054,174.9631,24611.0
2019-12-02 15:25:00,181.89,181.91,181.68,181.76,48365.0,174.9631,174.9823,174.7611,174.838,48365.0
2019-12-02 15:30:00,181.76,181.91,181.61,181.89,36313.0,174.838,174.9823,174.6938,174.9631,36313.0
2019-12-02 15:35:00,181.87,182.16,181.85,182.01,61076.0,174.9439,175.2228,174.9246,175.0785,61076.0
2019-12-02 15:40:00,182.01,182.17,181.97,182.12,35509.0,175.0785,175.2324,175.0401,175.1843,35509.0
2019-12-02 15:45:00,182.14,182.2,181.97,182.0,31315.0,175.2036,175.2613,175.0401,175.0689,31315.0
2019-12-02 15:50:00,181.99,182.1,181.85,181.9,171184.0,175.0593,175.1651,174.9246,174.9727,171184.0
2019-12-02 15:55:00,181.92,182.07,181.8,181.9,447937.0,174.992,175.1362,174.8765,174.9727,447937.0
2019-12-03 09:30:00,179.9,181.07,179.66,180.86,293132.0,173.0489,174.1743,172.818,173.9723,293132.0
2019-12-03 09:35:00,180.79,181.29,180.7,181.01,127851.0,173.905,174.3859,173.8184,174.1166,127851.0
2019-12-03 09:40:00,181.04,181.13,180.48,180.96,126180.0,174.1455,174.232,173.6068,174.0685,126180.0
2019-12-03 09:45:00,180.91,181.18,180.41,180.48,89414.0,174.0204,174.2801,173.5395,173.6068,89414.0
2019-12-03 09:50:00,180.45,180.55,180.17,180.47,53358.0,173.5779,173.6741,173.3086,173.5972,53358.0
2019-12-03 09:55:00,180.46,180.75,180.2,180.73,50763.0,173.5876,173.8665,173.3375,173.8473,50763.0
2019-12-03 10:00:00,180.71,180.92,180.48,180.49,68988.0,173.828,174.03,173.6068,173.6164,68988.0
2019-12-03 10:05:00,180.59,180.63,180.31,180.36,55357.0,173.7126,173.7511,173.4433,173.4914,55357.0
2019-12-03 10:10:00,180.38,180.65,180.26,180.52,41174.0,173.5106,173.7703,173.3952,173.6453,41174.0
2019-12-03 10:15:00,180.46,181.1,180.43,181.0,56414.0,173.5876,174.2032,173.5587,174.107,56414.0
2019-12-03 10:20:00,181.07,181.24,180.95,181.08,34734.0,174.1743,174.3379,174.0589,174.1839,34734.0
2019-12-03 10:25:00,181.09,181.09,180.77,180.77,27907.0,174.1936,174.1936,173.8858,173.8858,27907.0
2019-12-03 10:30:00,180.77,181.08,180.76,181.01,29544.0,173.8858,174.1839,173.8761,174.1166,29544.0
2019-12-03 10:35:00,181.0,181.1,180.75,181.09,45783.0,174.107,174.2032,173.8665,174.1936,45783.0
2019-12-03 10:40:00,181.1,181.24,181.04,181.2,27591.0,174.2032,174.3379,174.1455,174.2994,27591.0
2019-12-03 10:45:00,181.24,181.27,180.59,180.62,29484.0,174.3379,174.3667,173.7126,173.7415,29484.0
2019-12-03 10:50:00,180.63,180.63,180.39,180.58,34875.0,173.7511,173.7511,173.5202,173.703,34875.0
2019-12-03 10:55:00,180.55,180.77,180.39,180.77,40384.0,173.6741,173.8858,173.5202,173.8858,40384.0
2019-12-03 11:00:00,180.8,180.83,180.37,180.57,39005.0,173.9146,173.9435,173.501,173.6934,39005.0
2019-12-03 11:05:00,180.54,180.61,180.44,180.53,35827.0,173.6645,173.7318,173.5683,173.6549,35827.0
2019-12-03 11:10:00,180.55,181.0,180.52,180.93,25628.0,173.6741,174.107,173.6453,174.0397,25628.0
2019-12-03 11:15:00,180.9,181.09,180.56,180.63,61130.0,174.0108,174.1936,173.6837,173.7511,61130.0
2019-12-03 11:20:00,180.64,180.66,180.3,180.37,54798.0,173.7607,173.7799,173.4337,173.501,54798.0
2019-12-03 11:25:00,180.37,180.51,180.22,180.26,40895.0,173.501,173.6357,173.3567,173.3952,40895.0
2019-12-03 11:30:00,180.25,180.3,180.13,180.18,31955.0,173.3856,173.4337,173.2701,173.3182,31955.0
2019-12-03 11:35:00,180.18,180.52,180.13,180.5,36957.0,173.3182,173.6453,173.2701,173.626,36957.0
2019-12-03 11:40:00,180.51,180.67,180.51,180.64,19444.0,173.6357,173.7896,173.6357,173.7607,19444.0
2019-12-03 11:45:00,180.62,180.7,180.59,180.63,14208.0,173.7415,173.8184,173.7126,173.7511,14208.0
2019-12-03 11:50:00,180.65,180.78,180.6,180.64,26802.0,173.7703,173.8954,173.7222,173.7607,26802.0
2019-12-03 11:55:00,180.65,180.9,180.65,180.88,16532.0,173.7703,174.0108,173.7703,173.9916,16532.0
2019-12-03 12:00:00,180.81,180.92,180.72,180.88,19759.0,173.9242,174.03,173.8377,173.9916,19759.0
2019-12-03 12:05:00,180.85,181.11,180.83,181.1,23067.0,173.9627,174.2128,173.9435,174.2032,23067.0
2019-12-03 12:10:00,181.1,181.18,181.05,181.17,13921.0,174.2032,174.2801,174.1551,174.2705,13921.0
2019-12-03 12:15:00,181.17,181.37,181.04,181.36,27326.0,174.2705,174.4629,174.1455,174.4533,27326.0
2019-12-03 12:20:00,181.36,181.45,181.34,181.45,21795.0,174.4533,174.5399,174.434,174.5399,21795.0
2019-12-03 12:25:00,181.45,181.48,181.33,181.35,20746.0,174.5399,174.5687,174.4244,174.4437,20746.0
2019-12-03 12:30:00,181.39,181.42,181.25,181.33,20670.0,174.4821,174.511,174.3475,174.4244,20670.0
2019-12-03 12:35:00,181.32,181.42,181.26,181.41,12083.0,174.4148,174.511,174.3571,174.5014,12083.0
2019-12-03 12:40:00,181.41,181.47,181.37,181.47,21875.0,174.5014,174.5591,174.4629,174.5591,21875.0
2019-12-03 12:45:00,181.48,181.64,181.46,181.61,62696.0,174.5687,174.7226,174.5495,174.6938,62696.0
2019-12-03 12:50:00,181.6,181.65,181.52,181.53,34192.0,174.6841,174.7322,174.6072,174.6168,34192.0
2019-12-03 12:55:00,181.53,181.61,181.45,181.58,23090.0,174.6168,174.6938,174.5399,174.6649,23090.0
2019-12-03 13:00:00,181.55,181.64,181.53,181.57,19811.0,174.636,174.7226,174.6168,174.6553,19811.0
2019-12-03 13:05:00,181.56,181.57,181.36,181.44,25888.0,174.6457,174.6553,174.4533,174.5302,25888.0
2019-12-03 13:10:00,181.47,181.69,181.47,181.65,27185.0,174.5591,174.7707,174.5591,174.7322,27185.0
2019-12-03 13:15:00,181.68,181.71,181.59,181.68,20017.0,174.7611,174.79,174.6745,174.7611,20017.0
2019-12-03 13:20:00,181.66,181.84,181.62,181.84,21552.0,174.7419,174.915,174.7034,174.915,21552.0
2019-12-03 13:25:00,181.84,181.88,181.68,181.86,24417.0,174.915,174.9535,174.7611,174.9342,24417.0
2019-12-03 13:30:00,181.86,181.93,181.76,181.9,18895.0,174.9342,175.0016,174.838,174.9727,18895.0
2019-12-03 13:35:00,181.9,182.03,181.85,182.03,24890.0,174.9727,175.0978,174.9246,175.0978,24890.0
2019-12-03 13:40:00,182.03,182.07,181.9,181.98,31205.0,175.0978,175.1362,174.9727,175.0497,31205.0
2019-12-03 13:45:00,181.96,182.0,181.89,181.9,28101.0,175.0304,175.0689,174.9631,174.9727,28101.0
2019-12-03 13:50:00,181.89,181.95,181.78,181.95,21853.0,174.9631,175.0208,174.8573,175.0208,21853.0
2019-12-03 13:55:00,181.93,181.95,181.79,181.81,21921.0,175.0016,175.0208,174.8669,174.8861,21921.0
2019-12-03 14:00:00,181.78,181.91,181.76,181.76,26700.0,174.8573,174.9823,174.838,174.838,26700.0
2019-12-03 14:05:00,181.74,181.8,181.52,181.59,27699.0,174.8188,174.8765,174.6072,174.6745,27699.0
2019-12-03 14:10:00,181.57,181.62,181.44,181.51,18039.0,174.6553,174.7034,174.5302,174.5976,18039.0
2019-12-03 14:15:00,181.49,181.52,181.24,181.26,38414.0,174.5783,174.6072,174.3379,174.3571,38414.0
2019-12-03 14:20:00,181.25,181.29,181.24,181.26,19987.0,174.3475,174.3859,174.3379,174.3571,19987.0
2019-12-03 14:25:00,181.27,181.29,181.11,181.16,19547.0,174.3667,174.3859,174.2128,174.2609,19547.0
2019-12-03 14:30:00,181.15,181.31,181.1,181.26,16221.0,174.2513,174.4052,174.2032,174.3571,16221.0
2019-12-03 14:35:00,181.26,181.33,181.2,181.23,14274.0,174.3571,174.4244,174.2994,174.3282,14274.0
2019-12-03 14:40:00,181.23,181.47,181.23,181.47,25447.0,174.3282,174.5591,174.3282,174.5591,25447.0
2019-12-03 14:45:00,181.46,181.57,181.41,181.56,15618.0,174.5495,174.6553,174.5014,174.6457,15618.0
2019-12-03 14:50:00,181.54,181.6,181.41,181.46,23357.0,174.6264,174.6841,174.5014,174.5495,23357.0
2019-12-03 14:55:00,181.43,181.57,181.42,181.42,22919.0,174.5206,174.6553,174.511,174.511,22919.0
2019-12-03 15:00:00,181.43,181.56,181.33,181.41,28318.0,174.5206,174.6457,174.4244,174.5014,28318.0
2019-12-03 15:05:00,181.39,181.45,181.28,181.4,20813.0,174.4821,174.5399,174.3763,174.4918,20813.0
2019-12-03 15:10:00,181.38,181.66,181.35,181.63,34297.0,174.4725,174.7419,174.4437,174.713,34297.0
2019-12-03 15:15:00,181.63,181.66,181.57,181.62,24433.0,174.713,174.7419,174.6553,174.7034,24433.0
2019-12-03 15:20:00,181.63,182.0,181.63,181.98,34448.0,174.713,175.0689,174.713,175.0497,34448.0
2019-12-03 15:25:00,181.96,182.09,181.95,182.06,23474.0,175.0304,175.1555,175.0208,175.1266,23474.0
2019-12-03 15:30:00,182.06,182.11,181.94,181.96,38811.0,175.1266,175.1747,175.0112,175.0304,38811.0
2019-12-03 15:35:00,181.98,182.0,181.81,181.89,31354.0,175.0497,175.0689,174.8861,174.9631,31354.0
2019-12-03 15:40:00,181.9,181.91,181.75,181.78,25057.0,174.9727,174.9823,174.8284,174.8573,25057.0
2019-12-03 15:45:00,181.78,182.08,181.76,182.08,37908.0,174.8573,175.1459,174.838,175.1459,37908.0
2019-12-03 15:50:00,182.08,182.14,181.85,182.02,60086.0,175.1459,175.2036,174.9246,175.0881,60086.0
2019-12-03 15:55:00,181.99,182.09,181.85,181.93,130889.0,175.0593,175.1555,174.9246,175.0016,130889.0
2019-12-04 09:30:00,182.66,182.8,181.61,181.97,199080.0,175.7038,175.8384,174.6938,175.0401,199080.0
2019-12-04 09:35:00,182.01,182.11,181.62,181.93,52906.0,175.0785,175.1747,174.7034,175.0016,52906.0
2019-12-04 09:40:00,181.98,181.98,181.43,181.77,76647.0,175.0497,175.0497,174.5206,174.8477,76647.0
2019-12-04 09:45:00,181.81,181.92,181.57,181.65,59759.0,174.8861,174.992,174.6553,174.7322,59759.0
2019-12-04 09:50:00,181.63,181.99,181.52,181.97,33957.0,174.713,175.0593,174.6072,175.0401,33957.0
2019-12-04 09:55:00,181.97,182.2,181.78,182.06,92075.0,175.0401,175.2613,174.8573,175.1266,92075.0
2019-12-04 10:00:00,182.01,182.09,181.75,181.75,75397.0,175.0785,175.1555,174.8284,174.8284,75397.0
2019-12-04 10:05:00,181.74,181.88,181.66,181.66,87548.0,174.8188,174.9535,174.7419,174.7419,87548.0
2019-12-04 10:10:00,181.65,181.78,181.6,181.61,67568.0,174.7322,174.8573,174.6841,174.6938,67568.0
2019-12-04 10:15:00,181.61,181.81,181.56,181.61,56734.0,174.6938,174.8861,174.6457,174.6938,56734.0
2019-12-04 10:20:00,181.62,181.64,181.4,181.55,46239.0,174.7034,174.7226,174.4918,174.636,46239.0
2019-12-04 10:25:00,181.56,181.58,181.31,181.34,54333.0,174.6457,174.6649,174.4052,174.434,54333.0
2019-12-04 10:30:00,181.33,181.59,181.28,181.55,35029.0,174.4244,174.6745,174.3763,174.636,35029.0
2019-12-04 10:35:00,181.55,181.57,181.36,181.48,27833.0,174.636,174.6553,174.4533,174.5687,27833.0
2019-12-04 10:40:00,181.47,181.62,181.4,181.44,75563.0,174.5591,174.7034,174.4918,174.5302,75563.0
2019-12-04 10:45:00,181.46,181.75,181.45,181.56,332225.0,174.5495,174.8284,174.5399,174.6457,332225.0
2019-12-04 10:50:00,181.56,181.72,181.42,181.49,138555.0,174.6457,174.7996,174.511,174.5783,138555.0
2019-12-04 10:55:00,181.49,181.53,181.37,181.44,25008.0,174.5783,174.6168,174.4629,174.5302,25008.0
2019-12-04 11:00:00,181.42,181.49,181.34,181.45,26015.0,174.511,174.5783,174.434,174.5399,26015.0
2019-12-04 11:05:00,181.45,181.46,181.14,181.29,48900.0,174.5399,174.5495,174.2417,174.3859,48900.0
2019-12-04 11:10:00,181.27,181.35,181.2,181.3,29949.0,174.3667,174.4437,174.2994,174.3956,29949.0
2019-12-04 11:15:00,181.31,181.41,181.22,181.34,54649.0,174.4052,174.5014,174.3186,174.434,54649.0
2019-12-04 11:20:00,181.34,181.37,181.27,181.34,31318.0,174.434,174.4629,174.3667,174.434,31318.0
2019-12-04 11:25:00,181.32,181.49,181.3,181.32,63514.0,174.4148,174.5783,174.3956,174.4148,63514.0
2019-12-04 11:30:00,181.32,181.5,181.32,181.42,125864.0,174.4148,174.588,174.4148,174.511,125864.0
2019-12-04 11:35:00,181.44,181.57,181.37,181.45,95273.0,174.5302,174.6553,174.4629,174.5399,95273.0
2019-12-04 11:40:00,181.44,181.52,181.41,181.46,23239.0,174.5302,174.6072,174.5014,174.5495,23239.0
2019-12-04 11:45:00,181.46,181.47,181.26,181.27,23703.0,174.5495,174.5591,174.3571,174.3667,23703.0
2019-12-04 11:50:00,181.26,181.34,181.1,181.15,33553.0,174.3571,174.434,174.2032,174.2513,33553.0
2019-12-04 11:55:00,181.14,181.18,180.98,181.03,43743.0,174.2417,174.2801,174.0878,174.1359,43743.0
2019-12-04 12:00:00,181.03,181.15,181.01,181.13,14245.0,174.1359,174.2513,174.1166,174.232,14245.0
2019-12-04 12:05:00,181.16,181.24,181.06,181.08,65444.0,174.2609,174.3379,174.1647,174.1839,65444.0
2019-12-04 12:10:00,181.08,181.16,181.04,181.07,40170.0,174.1839,174.2609,174.1455,174.1743,40170.0
2019-12-04 12:15:00,181.06,181.06,180.8,180.88,40045.0,174.1647,174.1647,173.9146,173.9916,40045.0
2019-12-04 12:20:00,180.88,180.94,180.78,180.84,12948.0,173.9916,174.0493,173.8954,173.9531,12948.0
2019-12-04 12:25:00,180.84,180.9,180.77,180.87,12175.0,173.9531,174.0108,173.8858,173.9819,12175.0
2019-12-04 12:30:00,180.89,180.96,180.8,180.83,28819.0,174.0012,174.0685,173.9146,173.9435,28819.0
2019-12-04 12:35:00,180.83,180.88,180.77,180.8,22452.0,173.9435,173.9916,173.8858,173.9146,22452.0
2019-12-04 12:40:00,180.79,180.86,180.75,180.8,24917.0,173.905,173.9723,173.8665,173.9146,24917.0
2019-12-04 12:45:00,180.83,180.91,180.78,180.88,89324.0,173.9435,174.0204,173.8954,173.9916,89324.0
2019-12-04 12:50:00,180.87,180.99,180.79,180.92,144178.0,173.9819,174.0974,173.905,174.03,144178.0
2019-12-04 12:55:00,180.98,181.06,180.92,180.96,26689.0,174.0878,174.1647,174.03,174.0685,26689.0
2019-12-04 13:00:00,180.95,180.96,180.85,180.85,30050.0,174.0589,174.0685,173.9627,173.9627,30050.0
2019-12-04 13:05:00,180.84,180.9,180.79,180.82,20210.0,173.9531,174.0108,173.905,173.9338,20210.0
2019-12-04 13:10:00,180.81,180.85,180.72,180.73,21029.0,173.9242,173.9627,173.8377,173.8473,21029.0
2019-12-04 13:15:00,180.73,180.8,180.62,180.65,47563.0,173.8473,173.9146,173.7415,173.7703,47563.0
2019-12-04 13:20:00,180.68,180.72,180.63,180.68,18698.0,173.7992,173.8377,173.7511,173.7992,18698.0
2019-12-04 13:25:00,180.68,180.71,180.58,180.69,19071.0,173.7992,173.828,173.703,173.8088,19071.0
2019-12-04 13:30:00,180.7,180.79,180.68,180.78,17349.0,173.8184,173.905,173.7992,173.8954,17349.0
2019-12-04 13:35:00,180.77,180.79,180.72,180.76,32736.0,173.8858,173.905,173.8377,173.8761,32736.0
2019-12-04 13:40:00,180.75,180.82,180.68,180.81,42785.0,173.8665,173.9338,173.7992,173.9242,42785.0
2019-12-04 13:45:00,180.82,180.9,180.79,180.89,34023.0,173.9338,174.0108,173.905,174.0012,34023.0
2019-12-04 13:50:00,180.88,180.89,180.81,180.84,26193.0,173.9916,174.0012,173.9242,173.9531,26193.0
2019-12-04 13:55:00,180.83,180.85,180.8,180.83,22470.0,173.9435,173.9627,173.9146,173.9435,22470.0
2019-12-04 14:00:00,180.81,180.97,180.8,180.94,41015.0,173.9242,174.0781,173.9146,174.0493,41015.0
2019-12-04 14:05:00,180.94,181.27,180.92,181.24,93610.0,174.0493,174.3667,174.03,174.3379,93610.0
2019-12-04 14:10:00,181.25,181.31,181.17,181.18,34664.0,174.3475,174.4052,174.2705,174.2801,34664.0
2019-12-04 14:15:00,181.18,181.25,181.08,181.14,38934.0,174.2801,174.3475,174.1839,174.2417,38934.0
2019-12-04 14:20:00,181.14,181.2,181.13,181.16,60625.0,174.2417,174.2994,174.232,174.2609,60625.0
2019-12-04 14:25:00,181.15,181.21,181.13,181.17,59269.0,174.2513,174.309,174.232,174.2705,59269.0
2019-12-04 14:30:00,181.17,181.24,181.14,181.21,130785.0,174.2705,174.3379,174.2417,174.309,130785.0
2019-12-04 14:35:00,181.23,181.32,181.2,181.26,59508.0,174.3282,174.4148,174.2994,174.3571,59508.0
2019-12-04 14:40:00,181.25,181.3,181.17,181.26,48386.0,174.3475,174.3956,174.2705,174.3571,48386.0
2019-12-04 14:45:00,181.28,181.28,181.18,181.23,62061.0,174.3763,174.3763,174.2801,174.3282,62061.0
2019-12-04 14:50:00,181.25,181.29,181.2,181.25,60471.0,174.3475,174.3859,174.2994,174.3475,60471.0
2019-12-04 14:55:00,181.25,181.28,181.16,181.19,28077.0,174.3475,174.3763,174.2609,174.2898,28077.0
2019-12-04 15:00:00,181.19,181.23,181.18,181.22,28567.0,174.2898,174.3282,174.2801,174.3186,28567.0
2019-12-04 15:05:00,181.22,181.27,181.16,181.16,21444.0,174.3186,174.3667,174.2609,174.2609,21444.0
2019-12-04 15:10:00,181.17,181.22,181.04,181.1,33000.0,174.2705,174.3186,174.1455,174.2032,33000.0
2019-12-04 15:15:00,181.11,181.2,181.08,181.2,29398.0,174.2128,174.2994,174.1839,174.2994,29398.0
2019-12-04 15:20:00,181.2,181.2,181.1,181.1,34258.0,174.2994,174.2994,174.2032,174.2032,34258.0
2019-12-04 15:25:00,181.11,181.11,181.02,181.03,36949.0,174.2128,174.2128,174.1262,174.1359,36949.0
2019-12-04 15:30:00,181.04,181.09,180.97,181.0,68685.0,174.1455,174.1936,174.0781,174.107,68685.0
2019-12-04 15:35:00,180.99,181.03,180.94,180.97,58741.0,174.0974,174.1359,174.0493,174.0781,58741.0
2019-12-04 15:40:00,180.98,180.98,180.88,180.94,56206.0,174.0878,174.0878,173.9916,174.0493,56206.0
2019-12-04 15:45:00,180.94,181.09,180.92,181.07,53497.0,174.0493,174.1936,174.03,174.1743,53497.0
2019-12-04 15:50:00,181.13,181.18,180.89,180.91,81681.0,174.232,174.2801,174.0012,174.0204,81681.0
2019-12-04 15:55:00,180.92,181.05,180.47,180.62,402916.0,174.03,174.1551,173.5972,173.7415,402916.0
2019-12-05 09:30:00,181.25,181.47,180.07,180.22,201756.0,174.3475,174.5591,173.2124,173.3567,201756.0
2019-12-05 09:35:00,180.22,180.97,180.12,180.94,66590.0,173.3567,174.0781,173.2605,174.0493,66590.0
2019-12-05 09:40:00,180.86,181.03,180.68,180.94,50835.0,173.9723,174.1359,173.7992,174.0493,50835.0
2019-12-05 09:45:00,180.94,181.23,180.94,181.01,61034.0,174.0493,174.3282,174.0493,174.1166,61034.0
2019-12-05 09:50:00,181.01,181.39,180.94,181.31,72161.0,174.1166,174.4821,174.0493,174.4052,72161.0
2019-12-05 09:55:00,181.31,181.32,180.95,180.95,56320.0,174.4052,174.4148,174.0589,174.0589,56320.0
2019-12-05 10:00:00,180.94,181.05,180.8,180.92,56134.0,174.0493,174.1551,173.9146,174.03,56134.0
2019-12-05 10:05:00,180.93,180.97,180.57,180.7,44547.0,174.0397,174.0781,173.6934,173.8184,44547.0
2019-12-05 10:10:00,180.7,180.73,180.45,180.54,48608.0,173.8184,173.8473,173.5779,173.6645,48608.0
2019-12-05 10:15:00,180.53,180.87,180.5,180.72,42497.0,173.6549,173.9819,173.626,173.8377,42497.0
2019-12-05 10:20:00,180.7,180.91,180.68,180.89,31560.0,173.8184,174.0204,173.7992,174.0012,31560.0
2019-12-05 10:25:00,180.88,181.0,180.83,180.99,73875.0,173.9916,174.107,173.9435,174.0974,73875.0
2019-12-05 10:30:00,180.99,181.22,180.97,181.1,56911.0,174.0974,174.3186,174.0781,174.2032,56911.0
2019-12-05 10:35:00,181.11,181.24,181.06,181.13,50471.0,174.2128,174.3379,174.1647,174.232,50471.0
2019-12-05 10:40:00,181.13,181.25,181.02,181.18,46230.0,174.232,174.3475,174.1262,174.2801,46230.0
2019-12-05 10:45:00,181.2,181.31,181.18,181.24,22829.0,174.2994,174.4052,174.2801,174.3379,22829.0
2019-12-05 10:50:00,181.25,181.32,181.18,181.29,56111.0,174.3475,174.4148,174.2801,174.3859,56111.0
2019-12-05 10:55:00,181.28,181.55,181.19,181.48,43915.0,174.3763,174.636,174.2898,174.5687,43915.0
2019-12-05 11:00:00,181.47,181.61,181.21,181.24,47096.0,174.5591,174.6938,174.309,174.3379,47096.0
2019-12-05 11:05:00,181.25,181.26,181.08,181.23,24828.0,174.3475,174.3571,174.1839,174.3282,24828.0
2019-12-05 11:10:00,181.23,181.24,181.12,181.22,40641.0,174.3282,174.3379,174.2224,174.3186,40641.0
2019-12-05 11:15:00,181.22,181.49,181.21,181.47,27844.0,174.3186,174.5783,174.309,174.5591,27844.0
2019-12-05 11:20:00,181.46,181.52,181.25,181.25,15218.0,174.5495,174.6072,174.3475,174.3475,15218.0
2019-12-05 11:25:00,181.24,181.27,181.06,181.08,60025.0,174.3379,174.3667,174.1647,174.1839,60025.0
2019-12-05 11:30:00,181.07,181.18,181.01,181.02,29120.0,174.1743,174.2801,174.1166,174.1262,29120.0
2019-12-05 11:35:00,181.02,181.04,180.88,181.0,45954.0,174.1262,174.1455,173.9916,174.107,45954.0
2019-12-05 11:40:00,180.99,181.05,180.98,181.04,22763.0,174.0974,174.1551,174.0878,174.1455,22763.0
2019-12-05 11:45:00,181.05,181.05,180.95,180.96,42220.0,174.1551,174.1551,174.0589,174.0685,42220.0
2019-12-05 11:50:00,180.96,181.0,180.89,180.9,14461.0,174.0685,174.107,174.0012,174.0108,14461.0
2019-12-05 11:55:00,180.92,181.0,180.89,180.91,17812.0,174.03,174.107,174.0012,174.0204,17812.0
2019-12-05 12:00:00,180.9,180.94,180.82,180.84,14904.0,174.0108,174.0493,173.9338,173.9531,14904.0
2019-12-05 12:05:00,180.84,181.01,180.8,180.96,14368.0,173.9531,174.1166,173.9146,174.0685,14368.0
2019-12-05 12:10:00,180.96,180.98,180.87,180.89,13880.0,174.0685,174.0878,173.9819,174.0012,13880.0
2019-12-05 12:15:00,180.89,180.95,180.86,180.92,25176.0,174.0012,174.0589,173.9723,174.03,25176.0
2019-12-05 12:20:00,180.92,181.0,180.87,180.88,17360.0,174.03,174.107,173.9819,173.9916,17360.0
2019-12-05 12:25:00,180.89,180.91,180.71,180.74,16235.0,174.0012,174.0204,173.828,173.8569,16235.0
2019-12-05 12:30:00,180.75,180.77,180.64,180.69,13614.0,173.8665,173.8858,173.7607,173.8088,13614.0
2019-12-05 12:35:00,180.68,180.79,180.67,180.75,11819.0,173.7992,173.905,173.7896,173.8665,11819.0
2019-12-05 12:40:00,180.74,180.78,180.66,180.67,16113.0,173.8569,173.8954,173.7799,173.7896,16113.0
2019-12-05 12:45:00,180.67,180.68,180.51,180.56,39763.0,173.7896,173.7992,173.6357,173.6837,39763.0
2019-12-05 12:50:00,180.56,180.69,180.54,180.68,21538.0,173.6837,173.8088,173.6645,173.7992,21538.0
2019-12-05 12:55:00,180.69,180.73,180.65,180.71,23509.0,173.8088,173.8473,173.7703,173.828,23509.0
2019-12-05 13:00:00,180.71,180.85,180.71,180.82,28350.0,173.828,173.9627,173.828,173.9338,28350.0
2019-12-05 13:05:00,180.83,180.95,180.82,180.95,13833.0,173.9435,174.0589,173.9338,174.0589,13833.0
2019-12-05 13:10:00,180.95,181.01,180.93,181.0,31024.0,174.0589,174.1166,174.0397,174.107,31024.0
2019-12-05 13:15:00,180.99,181.07,180.97,181.06,39517.0,174.0974,174.1743,174.0781,174.1647,39517.0
2019-12-05 13:20:00,181.05,181.05,180.99,181.0,15356.0,174.1551,174.1551,174.0974,174.107,15356.0
2019-12-05 13:25:00,181.01,181.09,180.99,181.05,31379.0,174.1166,174.1936,174.0974,174.1551,31379.0
2019-12-05 13:30:00,181.05,181.12,180.97,180.99,38493.0,174.1551,174.2224,174.0781,174.0974,38493.0
2019-12-05 13:35:00,180.99,181.15,180.98,181.15,14831.0,174.0974,174.2513,174.0878,174.2513,14831.0
2019-12-05 13:40:00,181.13,181.15,181.0,181.13,17289.0,174.232,174.2513,174.107,174.232,17289.0
2019-12-05 13:45:00,181.14,181.17,181.09,181.1,16211.0,174.2417,174.2705,174.1936,174.2032,16211.0
2019-12-05 13:50:00,181.09,181.18,181.07,181.16,15721.0,174.1936,174.2801,174.1743,174.2609,15721.0
2019-12-05 13:55:00,181.14,181.21,181.12,181.21,16609.0,174.2417,174.309,174.2224,174.309,16609.0
2019-12-05 14:00:00,181.21,181.35,181.21,181.35,28196.0,174.309,174.4437,174.309,174.4437,28196.0
2019-12-05 14:05:00,181.34,181.36,181.2,181.32,29494.0,174.434,174.4533,174.2994,174.4148,29494.0
2019-12-05 14:10:00,181.34,181.49,181.34,181.44,41660.0,174.434,174.5783,174.434,174.5302,41660.0
2019-12-05 14:15:00,181.42,181.55,181.4,181.48,30983.0,174.511,174.636,174.4918,174.5687,30983.0
2019-12-05 14:20:00,181.49,181.51,181.45,181.48,14812.0,174.5783,174.5976,174.5399,174.5687,14812.0
2019-12-05 14:25:00,181.49,181.59,181.43,181.54,21582.0,174.5783,174.6745,174.5206,174.6264,21582.0
2019-12-05 14:30:00,181.54,181.68,181.54,181.68,27334.0,174.6264,174.7611,174.6264,174.7611,27334.0
2019-12-05 14:35:00,181.67,181.76,181.67,181.72,24948.0,174.7515,174.838,174.7515,174.7996,24948.0
2019-12-05 14:40:00,181.73,181.75,181.54,181.62,29362.0,174.8092,174.8284,174.6264,174.7034,29362.0
2019-12-05 14:45:00,181.61,181.7,181.55,181.66,31840.0,174.6938,174.7803,174.636,174.7419,31840.0
2019-12-05 14:50:00,181.65,181.86,181.65,181.81,29648.0,174.7322,174.9342,174.7322,174.8861,29648.0
2019-12-05 14:55:00,181.8,181.82,181.19,181.55,69193.0,174.8765,174.8958,174.2898,174.636,69193.0
2019-12-05 15:00:00,181.51,181.64,181.43,181.59,21521.0,174.5976,174.7226,174.5206,174.6745,21521.0
2019-12-05 15:05:00,181.6,181.62,181.5,181.52,19020.0,174.6841,174.7034,174.588,174.6072,19020.0
2019-12-05 15:10:00,181.55,181.74,181.53,181.69,25438.0,174.636,174.8188,174.6168,174.7707,25438.0
2019-12-05 15:15:00,181.68,181.74,181.64,181.68,22323.0,174.7611,174.8188,174.7226,174.7611,22323.0
2019-12-05 15:20:00,181.69,181.72,181.64,181.69,21940.0,174.7707,174.7996,174.7226,174.7707,21940.0
2019-12-05 15:25:00,181.69,181.75,181.64,181.74,28047.0,174.7707,174.8284,174.7226,174.8188,28047.0
2019-12-05 15:30:00,181.74,181.75,181.66,181.67,37038.0,174.8188,174.8284,174.7419,174.7515,37038.0
2019-12-05 15:35:00,181.68,181.78,181.68,181.76,46088.0,174.7611,174.8573,174.7611,174.838,46088.0
2019-12-05 15:40:00,181.77,181.85,181.76,181.84,30068.0,174.8477,174.9246,174.838,174.915,30068.0
2019-12-05 15:45:00,181.84,181.87,181.72,181.72,47264.0,174.915,174.9439,174.7996,174.7996,47264.0
2019-12-05 15:50:00,181.73,181.77,181.64,181.69,62038.0,174.8092,174.8477,174.7226,174.7707,62038.0
2019-12-05 15:55:00,181.69,182.03,181.66,181.99,272197.0,174.7707,175.0978,174.7419,175.0593,272197.0
2019-12-06 09:30:00,182.74,183.06,182.66,182.87,265507.0,175.7807,176.0885,175.7038,175.9058,265507.0
2019-12-06 09:35:00,182.92,183.28,182.78,182.82,89625.0,175.9539,176.3002,175.8192,175.8577,89625.0
2019-12-06 09:40:00,182.84,182.97,182.37,182.43,96095.0,175.8769,176.002,175.4248,175.4825,96095.0
2019-12-06 09:45:00,182.44,182.6,182.18,182.34,81472.0,175.4922,175.6461,175.2421,175.396,81472.0
2019-12-06 09:50:00,182.36,182.56,182.21,182.54,78265.0,175.4152,175.6076,175.2709,175.5883,78265.0
2019-12-06 09:55:00,182.54,182.54,182.3,182.33,95510.0,175.5883,175.5883,175.3575,175.3863,95510.0
2019-12-06 10:00:00,182.32,182.47,182.28,182.36,75860.0,175.3767,175.521,175.3382,175.4152,75860.0
2019-12-06 10:05:00,182.37,182.44,182.05,182.08,49841.0,175.4248,175.4922,175.117,175.1459,49841.0
2019-12-06 10:10:00,182.09,182.23,182.02,182.04,47401.0,175.1555,175.2902,175.0881,175.1074,47401.0
2019-12-06 10:15:00,182.05,182.09,181.82,182.05,97842.0,175.117,175.1555,174.8958,175.117,97842.0
2019-12-06 10:20:00,182.07,182.26,182.03,182.24,46720.0,175.1362,175.319,175.0978,175.2998,46720.0
2019-12-06 10:25:00,182.24,182.37,182.18,182.29,39552.0,175.2998,175.4248,175.2421,175.3479,39552.0
2019-12-06 10:30:00,182.32,182.44,182.26,182.3,42858.0,175.3767,175.4922,175.319,175.3575,42858.0
2019-12-06 10:35:00,182.3,182.33,182.19,182.27,29675.0,175.3575,175.3863,175.2517,175.3286,29675.0
2019-12-06 10:40:00,182.28,182.4,182.18,182.35,54206.0,175.3382,175.4537,175.2421,175.4056,54206.0
2019-12-06 10:45:00,182.34,182.44,182.27,182.41,42737.0,175.396,175.4922,175.3286,175.4633,42737.0
2019-12-06 10:50:00,182.42,182.57,182.37,182.4,32489.0,175.4729,175.6172,175.4248,175.4537,32489.0
2019-12-06 10:55:00,182.41,182.42,182.18,182.3,57183.0,175.4633,175.4729,175.2421,175.3575,57183.0
2019-12-06 11:00:00,182.3,182.51,182.3,182.43,34713.0,175.3575,175.5595,175.3575,175.4825,34713.0
2019-12-06 11:05:00,182.43,182.47,182.26,182.33,37220.0,175.4825,175.521,175.319,175.3863,37220.0
2019-12-06 11:10:00,182.34,182.42,182.3,182.39,32542.0,175.396,175.4729,175.3575,175.4441,32542.0
2019-12-06 11:15:00,182.38,182.38,182.06,182.12,116887.0,175.4344,175.4344,175.1266,175.1843,116887.0
2019-12-06 11:20:00,182.12,182.22,182.07,182.15,35262.0,175.1843,175.2805,175.1362,175.2132,35262.0
2019-12-06 11:25:00,182.16,182.37,182.12,182.36,30640.0,175.2228,175.4248,175.1843,175.4152,30640.0
2019-12-06 11:30:00,182.36,182.36,182.18,182.24,37063.0,175.4152,175.4152,175.2421,175.2998,37063.0
2019-12-06 11:35:00,182.25,182.38,182.22,182.23,43994.0,175.3094,175.4344,175.2805,175.2902,43994.0
2019-12-06 11:40:00,182.2,182.34,182.19,182.3,38869.0,175.2613,175.396,175.2517,175.3575,38869.0
2019-12-06 11:45:00,182.3,182.4,182.24,182.3,31180.0,175.3575,175.4537,175.2998,175.3575,31180.0
2019-12-06 11:50:00,182.3,182.31,182.13,182.13,34881.0,175.3575,175.3671,175.194,175.194,34881.0
2019-12-06 11:55:00,182.14,182.21,182.08,182.08,44118.0,175.2036,175.2709,175.1459,175.1459,44118.0
2019-12-06 12:00:00,182.07,182.08,181.93,181.98,47101.0,175.1362,175.1459,175.0016,175.0497,47101.0
2019-12-06 12:05:00,181.99,182.04,181.89,181.89,40543.0,175.0593,175.1074,174.9631,174.9631,40543.0
2019-12-06 12:10:00,181.89,182.02,181.88,182.01,32081.0,174.9631,175.0881,174.9535,175.0785,32081.0
2019-12-06 12:15:00,182.0,182.03,181.94,182.03,19376.0,175.0689,175.0978,175.0112,175.0978,19376.0
2019-12-06 12:20:00,182.04,182.05,181.94,181.96,23997.0,175.1074,175.117,175.0112,175.0304,23997.0
2019-12-06 12:25:00,181.97,181.97,181.86,181.9,30219.0,175.0401,175.0401,174.9342,174.9727,30219.0
2019-12-06 12:30:00,181.9,181.96,181.84,181.9,51171.0,174.9727,175.0304,174.915,174.9727,51171.0
2019-12-06 12:35:00,181.9,182.09,181.89,182.08,31319.0,174.9727,175.1555,174.9631,175.1459,31319.0
2019-12-06 12:40:00,182.07,182.13,182.04,182.12,20679.0,175.1362,175.194,175.1074,175.1843,20679.0
2019-12-06 12:45:00,182.11,182.12,182.07,182.07,54580.0,175.1747,175.1843,175.1362,175.1362,54580.0
2019-12-06 12:50:00,182.08,182.1,181.98,182.03,25572.0,175.1459,175.1651,175.0497,175.0978,25572.0
2019-12-06 12:55:00,182.03,182.03,181.9,181.92,21015.0,175.0978,175.0978,174.9727,174.992,21015.0
2019-12-06 13:00:00,181.93,181.97,181.89,181.95,22840.0,175.0016,175.0401,174.9631,175.0208,22840.0
2019-12-06 13:05:00,181.95,182.0,181.94,181.97,21788.0,175.0208,175.0689,175.0112,175.0401,21788.0
2019-12-06 13:10:00,181.98,182.12,181.96,182.01,32646.0,175.0497,175.1843,175.0304,175.0785,32646.0
2019-12-06 13:15:00,182.0,182.07,181.98,182.05,35130.0,175.0689,175.1362,175.0497,175.117,35130.0
2019-12-06 13:20:00,182.04,182.05,181.93,181.94,30134.0,175.1074,175.117,175.0016,175.0112,30134.0
2019-12-06 13:25:00,181.95,181.96,181.92,181.93,22308.0,175.0208,175.0304,174.992,175.0016,22308.0
2019-12-06 13:30:00,181.94,181.97,181.9,181.91,25236.0,175.0112,175.0401,174.9727,174.9823,25236.0
2019-12-06 13:35:00,181.91,182.02,181.9,182.02,23499.0,174.9823,175.0881,174.9727,175.0881,23499.0
2019-12-06 13:40:00,182.02,182.1,182.02,182.04,22814.0,175.0881,175.1651,175.0881,175.1074,22814.0
2019-12-06 13:45:00,182.03,182.05,181.94,181.97,38188.0,175.0978,175.117,175.0112,175.0401,38188.0
2019-12-06 13:50:00,181.95,182.01,181.91,181.99,44882.0,175.0208,175.0785,174.9823,175.0593,44882.0
2019-12-06 13:55:00,181.99,182.0,181.82,181.85,36548.0,175.0593,175.0689,174.8958,174.9246,36548.0
2019-12-06 14:00:00,181.86,181.99,181.85,181.98,31438.0,174.9342,175.0593,174.9246,175.0497,31438.0
2019-12-06 14:05:00,181.97,182.02,181.93,182.01,46199.0,175.0401,175.0881,175.0016,175.0785,46199.0
2019-12-06 14:10:00,182.01,182.03,181.93,181.94,39012.0,175.0785,175.0978,175.0016,175.0112,39012.0
2019-12-06 14:15:00,181.94,181.99,181.92,181.95,29611.0,175.0112,175.0593,174.992,175.0208,29611.0
2019-12-06 14:20:00,181.95,182.11,181.95,182.09,41478.0,175.0208,175.1747,175.0208,175.1555,41478.0
2019-12-06 14:25:00,182.08,182.13,182.02,182.12,29895.0,175.1459,175.194,175.0881,175.1843,29895.0
2019-12-06 14:30:00,182.11,182.12,182.02,182.05,26049.0,175.1747,175.1843,175.0881,175.117,26049.0
2019-12-06 14:35:00,182.05,182.11,182.01,182.11,19969.0,175.117,175.1747,175.0785,175.1747,19969.0
2019-12-06 14:40:00,182.11,182.17,182.02,182.06,35552.0,175.1747,175.2324,175.0881,175.1266,35552.0
2019-12-06 14:45:00,182.07,182.18,182.05,182.17,30914.0,175.1362,175.2421,175.117,175.2324,30914.0
2019-12-06 14:50:00,182.18,182.2,182.01,182.01,28587.0,175.2421,175.2613,175.0785,175.0785,28587.0
2019-12-06 14:55:00,182.0,182.08,181.97,181.99,31217.0,175.0689,175.1459,175.0401,175.0593,31217.0
2019-12-06 15:00:00,181.98,182.03,181.96,182.03,26445.0,175.0497,175.0978,175.0304,175.0978,26445.0
2019-12-06 15:05:00,182.03,182.04,181.98,182.01,49249.0,175.0978,175.1074,175.0497,175.0785,49249.0
2019-12-06 15:10:00,182.0,182.03,181.91,181.94,32253.0,175.0689,175.0978,174.9823,175.0112,32253.0
2019-12-06 15:15:00,181.93,181.97,181.88,181.9,33038.0,175.0016,175.0401,174.9535,174.9727,33038.0
2019-12-06 15:20:00,181.9,181.95,181.86,181.92,36833.0,174.9727,175.0208,174.9342,174.992,36833.0
2019-12-06 15:25:00,181.93,181.97,181.87,181.96,43367.0,175.0016,175.0401,174.9439,175.0304,43367.0
2019-12-06 15:30:00,181.95,182.07,181.93,182.07,56536.0,175.0208,175.1362,175.0016,175.1362,56536.0
2019-12-06 15:35:00,182.07,182.12,181.96,182.1,72435.0,175.1362,175.1843,175.0304,175.1651,72435.0
2019-12-06 15:40:00,182.11,182.18,182.06,182.09,59537.0,175.1747,175.2421,175.1266,175.1555,59537.0
2019-12-06 15:45:00,182.08,182.08,181.8,181.83,72321.0,175.1459,175.1459,174.8765,174.9054,72321.0
2019-12-06 15:50:00,181.82,181.87,181.44,181.48,151091.0,174.8958,174.9439,174.5302,174.5687,151091.0
2019-12-06 15:55:00,181.46,182.33,181.34,182.19,750592.0,174.5495,175.3863,174.434,175.2517,750592.0
2019-12-09 09:30:00,181.9,182.09,181.3,181.85,191023.0,174.9727,175.1555,174.3956,174.9246,191023.0
2019-12-09 09:35:00,181.91,182.39,181.82,182.3,63288.0,174.9823,175.4441,174.8958,175.3575,63288.0
2019-12-09 09:40:00,182.34,182.99,182.27,182.8,147150.0,175.396,176.0212,175.3286,175.8384,147150.0
2019-12-09 09:45:00,182.77,182.83,182.47,182.64,37281.0,175.8096,175.8673,175.521,175.6845,37281.0
2019-12-09 09:50:00,182.7,183.0,182.65,182.98,56845.0,175.7423,176.0308,175.6942,176.0116,56845.0
2019-12-09 09:55:00,182.98,183.22,182.92,183.04,63923.0,176.0116,176.2424,175.9539,176.0693,63923.0
2019-12-09 10:00:00,183.05,183.26,183.05,183.15,51057.0,176.0789,176.2809,176.0789,176.1751,51057.0
2019-12-09 10:05:00,183.12,183.17,182.86,182.87,44628.0,176.1463,176.1944,175.8962,175.9058,44628.0
2019-12-09 10:10:00,182.89,182.94,182.71,182.73,27698.0,175.925,175.9731,175.7519,175.7711,27698.0
2019-12-09 10:15:00,182.72,182.74,182.59,182.62,43582.0,175.7615,175.7807,175.6364,175.6653,43582.0
2019-12-09 10:20:00,182.62,182.63,182.39,182.42,38663.0,175.6653,175.6749,175.4441,175.4729,38663.0
2019-12-09 10:25:00,182.41,182.51,182.33,182.38,35836.0,175.4633,175.5595,175.3863,175.4344,35836.0
2019-12-09 10:30:00,182.34,182.66,182.27,182.52,53976.0,175.396,175.7038,175.3286,175.5691,53976.0
2019-12-09 10:35:00,182.51,182.51,182.2,182.22,32197.0,175.5595,175.5595,175.2613,175.2805,32197.0
2019-12-09 10:40:00,182.23,182.33,182.2,182.23,35082.0,175.2902,175.3863,175.2613,175.2902,35082.0
2019-12-09 10:45:00,182.21,182.34,182.13,182.3,29049.0,175.2709,175.396,175.194,175.3575,29049.0
2019-12-09 10:50:00,182.29,182.33,182.19,182.28,16532.0,175.3479,175.3863,175.2517,175.3382,16532.0
2019-12-09 10:55:00,182.31,182.43,182.25,182.37,25893.0,175.3671,175.4825,175.3094,175.4248,25893.0
2019-12-09 11:00:00,182.36,182.4,182.28,182.31,33424.0,175.4152,175.4537,175.3382,175.3671,33424.0
2019-12-09 11:05:00,182.3,182.35,182.22,182.33,33246.0,175.3575,175.4056,175.2805,175.3863,33246.0
2019-12-09 11:10:00,182.3,182.3,182.17,182.17,32853.0,175.3575,175.3575,175.2324,175.2324,32853.0
2019-12-09 11:15:00,182.17,182.21,182.02,182.03,51054.0,175.2324,175.2709,175.0881,175.0978,51054.0
2019-12-09 11:20:00,182.04,182.16,182.03,182.14,24402.0,175.1074,175.2228,175.0978,175.2036,24402.0
2019-12-09 11:25:00,182.13,182.36,182.1,182.32,33968.0,175.194,175.4152,175.1651,175.3767,33968.0
2019-12-09 11:30:00,182.3,182.4,182.24,182.39,37555.0,175.3575,175.4537,175.2998,175.4441,37555.0
2019-12-09 11:35:00,182.39,182.41,182.25,182.39,30913.0,175.4441,175.4633,175.3094,175.4441,30913.0
2019-12-09 11:40:00,182.36,182.49,182.32,182.32,18998.0,175.4152,175.5402,175.3767,175.3767,18998.0
2019-12-09 11:45:00,182.34,182.5,182.34,182.48,25268.0,175.396,175.5499,175.396,175.5306,25268.0
2019-12-09 11:50:00,182.46,182.61,182.46,182.55,40756.0,175.5114,175.6557,175.5114,175.598,40756.0
2019-12-09 11:55:00,182.54,182.67,182.49,182.63,39019.0,175.5883,175.7134,175.5402,175.6749,39019.0
2019-12-09 12:00:00,182.63,182.7,182.5,182.55,25613.0,175.6749,175.7423,175.5499,175.598,25613.0
2019-12-09 12:05:00,182.55,182.71,182.55,182.71,18396.0,175.598,175.7519,175.598,175.7519,18396.0
2019-12-09 12:10:00,182.73,182.85,182.68,182.71,25911.0,175.7711,175.8865,175.723,175.7519,25911.0
2019-12-09 12:15:00,182.72,182.84,182.7,182.77,26586.0,175.7615,175.8769,175.7423,175.8096,26586.0
2019-12-09 12:20:00,182.75,182.78,182.67,182.77,18489.0,175.7903,175.8192,175.7134,175.8096,18489.0
2019-12-09 12:25:00,182.74,182.75,182.68,182.7,19527.0,175.7807,175.7903,175.723,175.7423,19527.0
2019-12-09 12:30:00,182.7,182.77,182.65,182.7,24024.0,175.7423,175.8096,175.6942,175.7423,24024.0
2019-12-09 12:35:00,182.71,182.86,182.69,182.77,19208.0,175.7519,175.8962,175.7326,175.8096,19208.0
2019-12-09 12:40:00,182.8,182.85,182.66,182.66,19156.0,175.8384,175.8865,175.7038,175.7038,19156.0
2019-12-09 12:45:00,182.67,182.7,182.6,182.66,20014.0,175.7134,175.7423,175.6461,175.7038,20014.0
2019-12-09 12:50:00,182.64,182.67,182.61,182.62,13335.0,175.6845,175.7134,175.6557,175.6653,13335.0
2019-12-09 12:55:00,182.64,182.76,182.64,182.72,13856.0,175.6845,175.8,175.6845,175.7615,13856.0
2019-12-09 13:00:00,182.69,182.7,182.62,182.68,13076.0,175.7326,175.7423,175.6653,175.723,13076.0
2019-12-09 13:05:00,182.66,182.66,182.58,182.61,12374.0,175.7038,175.7038,175.6268,175.6557,12374.0
2019-12-09 13:10:00,182.6,182.68,182.6,182.64,27841.0,175.6461,175.723,175.6461,175.6845,27841.0
2019-12-09 13:15:00,182.63,182.64,182.57,182.57,10450.0,175.6749,175.6845,175.6172,175.6172,10450.0
2019-12-09 13:20:00,182.58,182.62,182.53,182.56,16122.0,175.6268,175.6653,175.5787,175.6076,16122.0
2019-12-09 13:25:00,182.56,182.61,182.51,182.59,13236.0,175.6076,175.6557,175.5595,175.6364,13236.0
2019-12-09 13:30:00,182.58,182.62,182.56,182.57,21358.0,175.6268,175.6653,175.6076,175.6172,21358.0
2019-12-09 13:35:00,182.58,182.7,182.57,182.7,12764.0,175.6268,175.7423,175.6172,175.7423,12764.0
2019-12-09 13:40:00,182.7,182.79,182.7,182.75,15212.0,175.7423,175.8288,175.7423,175.7903,15212.0
2019-12-09 13:45:00,182.74,182.75,182.64,182.73,21336.0,175.7807,175.7903,175.6845,175.7711,21336.0
2019-12-09 13:50:00,182.75,182.79,182.7,182.76,22490.0,175.7903,175.8288,175.7423,175.8,22490.0
2019-12-09 13:55:00,182.77,182.78,182.71,182.73,19685.0,175.8096,175.8192,175.7519,175.7711,19685.0
2019-12-09 14:00:00,182.72,182.77,182.62,182.64,38505.0,175.7615,175.8096,175.6653,175.6845,38505.0
2019-12-09 14:05:00,182.63,182.66,182.49,182.51,23860.0,175.6749,175.7038,175.5402,175.5595,23860.0
2019-12-09 14:10:00,182.5,182.54,182.42,182.47,25178.0,175.5499,175.5883,175.4729,175.521,25178.0
2019-12-09 14:15:00,182.47,182.57,182.38,182.45,27225.0,175.521,175.6172,175.4344,175.5018,27225.0
2019-12-09 14:20:00,182.45,182.46,182.35,182.43,24308.0,175.5018,175.5114,175.4056,175.4825,24308.0
2019-12-09 14:25:00,182.43,182.53,182.42,182.52,17041.0,175.4825,175.5787,175.4729,175.5691,17041.0
2019-12-09 14:30:00,182.51,182.67,182.47,182.64,18663.0,175.5595,175.7134,175.521,175.6845,18663.0
2019-12-09 14:35:00,182.63,182.67,182.58,182.59,26599.0,175.6749,175.7134,175.6268,175.6364,26599.0
2019-12-09 14:40:00,182.59,182.64,182.54,182.64,22658.0,175.6364,175.6845,175.5883,175.6845,22658.0
2019-12-09 14:45:00,182.64,182.7,182.61,182.62,23803.0,175.6845,175.7423,175.6557,175.6653,23803.0
2019-12-09 14:50:00,182.62,182.68,182.6,182.66,21792.0,175.6653,175.723,175.6461,175.7038,21792.0
2019-12-09 14:55:00,182.66,182.7,182.59,182.59,19542.0,175.7038,175.7423,175.6364,175.6364,19542.0
2019-12-09 15:00:00,182.59,182.66,182.57,182.63,19186.0,175.6364,175.7038,175.6172,175.6749,19186.0
2019-12-09 15:05:00,182.61,182.66,182.53,182.66,34573.0,175.6557,175.7038,175.5787,175.7038,34573.0
2019-12-09 15:10:00,182.67,182.69,182.55,182.69,31890.0,175.7134,175.7326,175.598,175.7326,31890.0
2019-12-09 15:15:00,182.68,182.8,182.67,182.76,40606.0,175.723,175.8384,175.7134,175.8,40606.0
2019-12-09 15:20:00,182.77,182.81,182.76,182.78,18095.0,175.8096,175.8481,175.8,175.8192,18095.0
2019-12-09 15:25:00,182.78,182.84,182.72,182.78,34358.0,175.8192,175.8769,175.7615,175.8192,34358.0
2019-12-09 15:30:00,182.78,182.78,182.62,182.65,49778.0,175.8192,175.8192,175.6653,175.6942,49778.0
2019-12-09 15:35:00,182.65,182.7,182.46,182.55,52655.0,175.6942,175.7423,175.5114,175.598,52655.0
2019-12-09 15:40:00,182.54,182.68,182.54,182.62,54726.0,175.5883,175.723,175.5883,175.6653,54726.0
2019-12-09 15:45:00,182.62,182.71,182.53,182.69,53911.0,175.6653,175.7519,175.5787,175.7326,53911.0
2019-12-09 15:50:00,182.69,182.75,182.61,182.72,121814.0,175.7326,175.7903,175.6557,175.7615,121814.0
2019-12-09 15:55:00,182.73,183.01,182.29,182.95,655169.0,175.7711,176.0404,175.3479,175.9827,655169.0
2019-12-10 09:30:00,182.55,182.99,182.46,182.84,183852.0,175.598,176.0212,175.5114,175.8769,183852.0
2019-12-10 09:35:00,182.89,182.94,182.26,182.51,56778.0,175.925,175.9731,175.319,175.5595,56778.0
2019-12-10 09:40:00,182.54,182.98,182.35,182.92,37209.0,175.5883,176.0116,175.4056,175.9539,37209.0
2019-12-10 09:45:00,182.97,182.98,182.67,182.85,23061.0,176.002,176.0116,175.7134,175.8865,23061.0
2019-12-10 09:50:00,182.87,183.03,182.84,182.99,42577.0,175.9058,176.0597,175.8769,176.0212,42577.0
2019-12-10 09:55:00,182.98,183.03,182.64,182.78,35964.0,176.0116,176.0597,175.6845,175.8192,35964.0
2019-12-10 10:00:00,182.77,182.99,182.77,182.78,36565.0,175.8096,176.0212,175.8096,175.8192,36565.0
2019-12-10 10:05:00,182.78,182.86,182.66,182.7,26061.0,175.8192,175.8962,175.7038,175.7423,26061.0
2019-12-10 10:10:00,182.69,182.74,182.6,182.61,29907.0,175.7326,175.7807,175.6461,175.6557,29907.0
2019-12-10 10:15:00,182.6,182.73,182.5,182.53,30469.0,175.6461,175.7711,175.5499,175.5787,30469.0
2019-12-10 10:20:00,182.53,182.69,182.42,182.66,30673.0,175.5787,175.7326,175.4729,175.7038,30673.0
2019-12-10 10:25:00,182.69,183.0,182.6,182.97,46726.0,175.7326,176.0308,175.6461,176.002,46726.0
2019-12-10 10:30:00,182.99,183.15,182.93,183.07,40114.0,176.0212,176.1751,175.9635,176.0982,40114.0
2019-12-10 10:35:00,183.06,183.07,182.93,183.01,23907.0,176.0885,176.0982,175.9635,176.0404,23907.0
2019-12-10 10:40:00,183.0,183.12,182.82,182.83,23194.0,176.0308,176.1463,175.8577,175.8673,23194.0
2019-12-10 10:45:00,182.83,182.89,182.74,182.8,25649.0,175.8673,175.925,175.7807,175.8384,25649.0
2019-12-10 10:50:00,182.77,182.85,182.75,182.82,26292.0,175.8096,175.8865,175.7903,175.8577,26292.0
2019-12-10 10:55:00,182.83,182.95,182.74,182.94,28760.0,175.8673,175.9827,175.7807,175.9731,28760.0
2019-12-10 11:00:00,182.95,183.04,182.53,182.58,66831.0,175.9827,176.0693,175.5787,175.6268,66831.0
2019-12-10 11:05:00,182.6,182.9,182.6,182.85,24683.0,175.6461,175.9346,175.6461,175.8865,24683.0
2019-12-10 11:10:00,182.84,182.98,182.79,182.83,39726.0,175.8769,176.0116,175.8288,175.8673,39726.0
2019-12-10 11:15:00,182.84,182.91,182.68,182.71,34364.0,175.8769,175.9443,175.723,175.7519,34364.0
2019-12-10 11:20:00,182.69,182.71,182.58,182.64,25729.0,175.7326,175.7519,175.6268,175.6845,25729.0
2019-12-10 11:25:00,182.63,182.7,182.59,182.64,18351.0,175.6749,175.7423,175.6364,175.6845,18351.0
2019-12-10 11:30:00,182.66,182.76,182.56,182.62,23072.0,175.7038,175.8,175.6076,175.6653,23072.0
2019-12-10 11:35:00,182.6,182.71,182.58,182.6,20442.0,175.6461,175.7519,175.6268,175.6461,20442.0
2019-12-10 11:40:00,182.61,182.79,182.57,182.73,31841.0,175.6557,175.8288,175.6172,175.7711,31841.0
2019-12-10 11:45:00,182.74,182.86,182.69,182.78,15668.0,175.7807,175.8962,175.7326,175.8192,15668.0
2019-12-10 11:50:00,182.78,182.8,182.69,182.74,16500.0,175.8192,175.8384,175.7326,175.7807,16500.0
2019-12-10 11:55:00,182.74,182.83,182.68,182.83,32751.0,175.7807,175.8673,175.723,175.8673,32751.0
2019-12-10 12:00:00,182.84,182.85,182.75,182.83,21188.0,175.8769,175.8865,175.7903,175.8673,21188.0
2019-12-10 12:05:00,182.83,182.91,182.69,182.76,31860.0,175.8673,175.9443,175.7326,175.8,31860.0
2019-12-10 12:10:00,182.75,182.75,182.65,182.67,28152.0,175.7903,175.7903,175.6942,175.7134,28152.0
2019-12-10 12:15:00,182.66,182.78,182.62,182.76,14072.0,175.7038,175.8192,175.6653,175.8,14072.0
2019-12-10 12:20:00,182.77,182.79,182.6,182.64,25146.0,175.8096,175.8288,175.6461,175.6845,25146.0
2019-12-10 12:25:00,182.63,182.7,182.56,182.64,26386.0,175.6749,175.7423,175.6076,175.6845,26386.0
2019-12-10 12:30:00,182.64,182.7,182.63,182.69,21795.0,175.6845,175.7423,175.6749,175.7326,21795.0
2019-12-10 12:35:00,182.69,182.73,182.63,182.66,19625.0,175.7326,175.7711,175.6749,175.7038,19625.0
2019-12-10 12:40:00,182.65,182.7,182.56,182.56,17903.0,175.6942,175.7423,175.6076,175.6076,17903.0
2019-12-10 12:45:00,182.56,182.69,182.56,182.65,17898.0,175.6076,175.7326,175.6076,175.6942,17898.0
2019-12-10 12:50:00,182.65,182.67,182.56,182.65,33288.0,175.6942,175.7134,175.6076,175.6942,33288.0
2019-12-10 12:55:00,182.66,182.84,182.62,182.8,28934.0,175.7038,175.8769,175.6653,175.8384,28934.0
2019-12-10 13:00:00,182.8,182.94,182.8,182.91,18601.0,175.8384,175.9731,175.8384,175.9443,18601.0
2019-12-10 13:05:00,182.91,182.93,182.83,182.86,13756.0,175.9443,175.9635,175.8673,175.8962,13756.0
2019-12-10 13:10:00,182.88,182.93,182.79,182.83,16501.0,175.9154,175.9635,175.8288,175.8673,16501.0
2019-12-10 13:15:00,182.81,182.87,182.73,182.83,19436.0,175.8481,175.9058,175.7711,175.8673,19436.0
2019-12-10 13:20:00,182.84,182.88,182.77,182.85,11568.0,175.8769,175.9154,175.8096,175.8865,11568.0
2019-12-10 13:25:00,182.85,182.87,182.69,182.74,19176.0,175.8865,175.9058,175.7326,175.7807,19176.0
2019-12-10 13:30:00,182.75,182.81,182.72,182.8,15473.0,175.7903,175.8481,175.7615,175.8384,15473.0
2019-12-10 13:35:00,182.8,182.94,182.8,182.93,11476.0,175.8384,175.9731,175.8384,175.9635,11476.0
2019-12-10 13:40:00,182.94,182.95,182.87,182.87,11332.0,175.9731,175.9827,175.9058,175.9058,11332.0
2019-12-10 13:45:00,182.89,182.95,182.83,182.92,18657.0,175.925,175.9827,175.8673,175.9539,18657.0
2019-12-10 13:50:00,182.92,182.92,182.83,182.86,15005.0,175.9539,175.9539,175.8673,175.8962,15005.0
2019-12-10 13:55:00,182.84,182.89,182.81,182.88,18948.0,175.8769,175.925,175.8481,175.9154,18948.0
2019-12-10 14:00:00,182.88,182.89,182.78,182.8,16037.0,175.9154,175.925,175.8192,175.8384,16037.0
2019-12-10 14:05:00,182.81,182.94,182.8,182.89,17558.0,175.8481,175.9731,175.8384,175.925,17558.0
2019-12-10 14:10:00,182.88,182.92,182.84,182.91,27779.0,175.9154,175.9539,175.8769,175.9443,27779.0
2019-12-10 14:15:00,182.91,183.0,182.83,183.0,38173.0,175.9443,176.0308,175.8673,176.0308,38173.0
2019-12-10 14:20:00,183.0,183.0,182.83,182.85,28023.0,176.0308,176.0308,175.8673,175.8865,28023.0
2019-12-10 14:25:00,182.84,182.86,182.81,182.81,13815.0,175.8769,175.8962,175.8481,175.8481,13815.0
2019-12-10 14:30:00,182.83,182.93,182.72,182.77,27064.0,175.8673,175.9635,175.7615,175.8096,27064.0
2019-12-10 14:35:00,182.73,182.73,182.63,182.67,55281.0,175.7711,175.7711,175.6749,175.7134,55281.0
2019-12-10 14:40:00,182.68,182.72,182.63,182.68,41363.0,175.723,175.7615,175.6749,175.723,41363.0
2019-12-10 14:45:00,182.68,182.73,182.64,182.69,26354.0,175.723,175.7711,175.6845,175.7326,26354.0
2019-12-10 14:50:00,182.69,182.81,182.65,182.74,62284.0,175.7326,175.8481,175.6942,175.7807,62284.0
2019-12-10 14:55:00,182.74,182.83,182.74,182.82,16593.0,175.7807,175.8673,175.7807,175.8577,16593.0
2019-12-10 15:00:00,182.82,182.86,182.75,182.76,24432.0,175.8577,175.8962,175.7903,175.8,24432.0
2019-12-10 15:05:00,182.75,182.84,182.75,182.8,19863.0,175.7903,175.8769,175.7903,175.8384,19863.0
2019-12-10 15:10:00,182.79,182.89,182.79,182.8,41890.0,175.8288,175.925,175.8288,175.8384,41890.0
2019-12-10 15:15:00,182.8,182.8,182.63,182.73,45793.0,175.8384,175.8384,175.6749,175.7711,45793.0
2019-12-10 15:20:00,182.73,182.74,182.61,182.61,28183.0,175.7711,175.7807,175.6557,175.6557,28183.0
2019-12-10 15:25:00,182.61,182.64,182.53,182.53,35898.0,175.6557,175.6845,175.5787,175.5787,35898.0
2019-12-10 15:30:00,182.53,182.54,181.98,181.99,65112.0,175.5787,175.5883,175.0497,175.0593,65112.0
2019-12-10 15:35:00,182.0,182.25,181.97,182.14,49738.0,175.0689,175.3094,175.0401,175.2036,49738.0
2019-12-10 15:40:00,182.14,182.26,182.13,182.18,34912.0,175.2036,175.319,175.194,175.2421,34912.0
2019-12-10 15:45:00,182.18,182.2,182.0,182.11,67685.0,175.2421,175.2613,175.0689,175.1747,67685.0
2019-12-10 15:50:00,182.12,182.18,182.03,182.07,115653.0,175.1843,175.2421,175.0978,175.1362,115653.0
2019-12-10 15:55:00,182.08,182.33,181.9,182.32,375612.0,175.1459,175.3863,174.9727,175.3767,375612.0
2019-12-11 09:30:00,183.07,183.08,182.34,182.61,207767.0,176.0982,176.1078,175.396,175.6557,207767.0
2019-12-11 09:35:00,182.63,182.7,182.37,182.42,57395.0,175.6749,175.7423,175.4248,175.4729,57395.0
2019-12-11 09:40:00,182.43,182.43,181.88,181.9,38937.0,175.4825,175.4825,174.9535,174.9727,38937.0
2019-12-11 09:45:00,181.89,181.95,181.77,181.78,33494.0,174.9631,175.0208,174.8477,174.8573,33494.0
2019-12-11 09:50:00,181.78,182.29,181.74,182.27,44996.0,174.8573,175.3479,174.8188,175.3286,44996.0
2019-12-11 09:55:00,182.24,182.5,182.19,182.44,43090.0,175.2998,175.5499,175.2517,175.4922,43090.0
2019-12-11 10:00:00,182.43,182.44,182.3,182.31,32326.0,175.4825,175.4922,175.3575,175.3671,32326.0
2019-12-11 10:05:00,182.29,182.31,182.07,182.16,34208.0,175.3479,175.3671,175.1362,175.2228,34208.0
2019-12-11 10:10:00,182.17,182.32,182.12,182.17,43683.0,175.2324,175.3767,175.1843,175.2324,43683.0
2019-12-11 10:15:00,182.16,182.38,182.07,182.38,51801.0,175.2228,175.4344,175.1362,175.4344,51801.0
2019-12-11 10:20:00,182.37,182.48,182.3,182.33,54272.0,175.4248,175.5306,175.3575,175.3863,54272.0
2019-12-11 10:25:00,182.32,182.4,182.09,182.12,38236.0,175.3767,175.4537,175.1555,175.1843,38236.0
2019-12-11 10:30:00,182.12,182.18,182.01,182.09,22612.0,175.1843,175.2421,175.0785,175.1555,22612.0
2019-12-11 10:35:00,182.09,182.12,182.0,182.02,19940.0,175.1555,175.1843,175.0689,175.0881,19940.0
2019-12-11 10:40:00,182.02,182.23,181.99,182.05,19632.0,175.0881,175.2902,175.0593,175.117,19632.0
2019-12-11 10:45:00,182.06,182.2,182.04,182.07,22884.0,175.1266,175.2613,175.1074,175.1362,22884.0
2019-12-11 10:50:00,182.07,182.13,181.92,181.96,18867.0,175.1362,175.194,174.992,175.0304,18867.0
2019-12-11 10:55:00,181.96,182.03,181.91,182.0,20661.0,175.0304,175.0978,174.9823,175.0689,20661.0
2019-12-11 11:00:00,182.0,182.0,181.78,181.78,35256.0,175.0689,175.0689,174.8573,174.8573,35256.0
2019-12-11 11:05:00,181.76,181.9,181.72,181.85,28323.0,174.838,174.9727,174.7996,174.9246,28323.0
2019-12-11 11:10:00,181.85,181.88,181.75,181.75,30102.0,174.9246,174.9535,174.8284,174.8284,30102.0
2019-12-11 11:15:00,181.76,181.86,181.76,181.81,24208.0,174.838,174.9342,174.838,174.8861,24208.0
2019-12-11 11:20:00,181.81,181.89,181.75,181.85,23047.0,174.8861,174.9631,174.8284,174.9246,23047.0
2019-12-11 11:25:00,181.86,181.86,181.77,181.83,16667.0,174.9342,174.9342,174.8477,174.9054,16667.0
2019-12-11 11:30:00,181.84,181.93,181.83,181.84,27542.0,174.915,175.0016,174.9054,174.915,27542.0
2019-12-11 11:35:00,181.83,181.92,181.77,181.85,17402.0,174.9054,174.992,174.8477,174.9246,17402.0
2019-12-11 11:40:00,181.89,181.92,181.79,181.84,14848.0,174.9631,174.992,174.8669,174.915,14848.0
2019-12-11 11:45:00,181.87,181.89,181.71,181.72,33226.0,174.9439,174.9631,174.79,174.7996,33226.0
2019-12-11 11:50:00,181.72,181.75,181.54,181.61,36648.0,174.7996,174.8284,174.6264,174.6938,36648.0
2019-12-11 11:55:00,181.6,181.65,181.23,181.27,84332.0,174.6841,174.7322,174.3282,174.3667,84332.0
2019-12-11 12:00:00,181.28,181.39,181.2,181.26,87032.0,174.3763,174.4821,174.2994,174.3571,87032.0
2019-12-11 12:05:00,181.25,181.29,181.19,181.29,17547.0,174.3475,174.3859,174.2898,174.3859,17547.0
2019-12-11 12:10:00,181.28,181.29,181.2,181.26,16234.0,174.3763,174.3859,174.2994,174.3571,16234.0
2019-12-11 12:15:00,181.27,181.46,181.26,181.41,34727.0,174.3667,174.5495,174.3571,174.5014,34727.0
2019-12-11 12:20:00,181.4,181.53,181.37,181.42,14891.0,174.4918,174.6168,174.4629,174.511,14891.0
2019-12-11 12:25:00,181.41,181.56,181.41,181.46,20906.0,174.5014,174.6457,174.5014,174.5495,20906.0
2019-12-11 12:30:00,181.48,181.49,181.39,181.47,17979.0,174.5687,174.5783,174.4821,174.5591,17979.0
2019-12-11 12:35:00,181.47,181.49,181.33,181.36,24507.0,174.5591,174.5783,174.4244,174.4533,24507.0
2019-12-11 12:40:00,181.35,181.38,181.26,181.27,30982.0,174.4437,174.4725,174.3571,174.3667,30982.0
2019-12-11 12:45:00,181.28,181.38,181.28,181.3,12752.0,174.3763,174.4725,174.3763,174.3956,12752.0
2019-12-11 12:50:00,181.29,181.34,181.22,181.29,19772.0,174.3859,174.434,174.3186,174.3859,19772.0
2019-12-11 12:55:00,181.28,181.43,181.27,181.39,16634.0,174.3763,174.5206,174.3667,174.4821,16634.0
2019-12-11 13:00:00,181.4,181.46,181.34,181.43,30148.0,174.4918,174.5495,174.434,174.5206,30148.0
2019-12-11 13:05:00,181.43,181.49,181.38,181.46,14655.0,174.5206,174.5783,174.4725,174.5495,14655.0
2019-12-11 13:10:00,181.46,181.57,181.4,181.53,36548.0,174.5495,174.6553,174.4918,174.6168,36548.0
2019-12-11 13:15:00,181.52,181.56,181.48,181.54,21703.0,174.6072,174.6457,174.5687,174.6264,21703.0
2019-12-11 13:20:00,181.55,181.56,181.44,181.49,12165.0,174.636,174.6457,174.5302,174.5783,12165.0
2019-12-11 13:25:00,181.5,181.59,181.49,181.58,14187.0,174.588,174.6745,174.5783,174.6649,14187.0
2019-12-11 13:30:00,181.6,181.73,181.56,181.71,25062.0,174.6841,174.8092,174.6457,174.79,25062.0
2019-12-11 13:35:00,181.71,181.71,181.55,181.55,15244.0,174.79,174.79,174.636,174.636,15244.0
2019-12-11 13:40:00,181.55,181.61,181.53,181.55,15319.0,174.636,174.6938,174.6168,174.636,15319.0
2019-12-11 13:45:00,181.55,181.59,181.45,181.52,20766.0,174.636,174.6745,174.5399,174.6072,20766.0
2019-12-11 13:50:00,181.53,181.66,181.52,181.56,15755.0,174.6168,174.7419,174.6072,174.6457,15755.0
2019-12-11 13:55:00,181.54,181.63,181.53,181.58,14090.0,174.6264,174.713,174.6168,174.6649,14090.0
2019-12-11 14:00:00,181.57,181.78,181.5,181.77,24196.0,174.6553,174.8573,174.588,174.8477,24196.0
2019-12-11 14:05:00,181.76,181.84,181.66,181.74,24970.0,174.838,174.915,174.7419,174.8188,24970.0
2019-12-11 14:10:00,181.74,181.77,181.69,181.7,17583.0,174.8188,174.8477,174.7707,174.7803,17583.0
2019-12-11 14:15:00,181.69,181.92,181.69,181.83,21340.0,174.7707,174.992,174.7707,174.9054,21340.0
2019-12-11 14:20:00,181.84,181.94,181.8,181.86,20770.0,174.915,175.0112,174.8765,174.9342,20770.0
2019-12-11 14:25:00,181.87,181.88,181.82,181.85,19982.0,174.9439,174.9535,174.8958,174.9246,19982.0
2019-12-11 14:30:00,181.84,181.84,181.71,181.72,21773.0,174.915,174.915,174.79,174.7996,21773.0
2019-12-11 14:35:00,181.72,181.88,181.65,181.79,32438.0,174.7996,174.9535,174.7322,174.8669,32438.0
2019-12-11 14:40:00,181.8,181.96,181.7,181.84,36048.0,174.8765,175.0304,174.7803,174.915,36048.0
2019-12-11 14:45:00,181.83,181.9,181.74,181.87,31128.0,174.9054,174.9727,174.8188,174.9439,31128.0
2019-12-11 14:50:00,181.88,182.08,181.85,182.02,45634.0,174.9535,175.1459,174.9246,175.0881,45634.0
2019-12-11 14:55:00,182.04,182.11,182.01,182.07,30736.0,175.1074,175.1747,175.0785,175.1362,30736.0
2019-12-11 15:00:00,182.08,182.13,182.0,182.01,27932.0,175.1459,175.194,175.0689,175.0785,27932.0
2019-12-11 15:05:00,182.02,182.04,181.98,182.0,24316.0,175.0881,175.1074,175.0497,175.0689,24316.0
2019-12-11 15:10:00,182.0,182.01,181.79,181.83,36231.0,175.0689,175.0785,174.8669,174.9054,36231.0
2019-12-11 15:15:00,181.83,181.85,181.76,181.84,22807.0,174.9054,174.9246,174.838,174.915,22807.0
2019-12-11 15:20:00,181.81,182.03,181.81,182.01,34931.0,174.8861,175.0978,174.8861,175.0785,34931.0
2019-12-11 15:25:00,182.02,182.07,181.98,182.0,30709.0,175.0881,175.1362,175.0497,175.0689,30709.0
2019-12-11 15:30:00,182.0,182.14,181.98,182.04,48523.0,175.0689,175.2036,175.0497,175.1074,48523.0
2019-12-11 15:35:00,182.04,182.09,181.86,181.86,38013.0,175.1074,175.1555,174.9342,174.9342,38013.0
2019-12-11 15:40:00,181.87,181.94,181.82,181.85,34419.0,174.9439,175.0112,174.8958,174.9246,34419.0
2019-12-11 15:45:00,181.83,181.9,181.75,181.78,47739.0,174.9054,174.9727,174.8284,174.8573,47739.0
2019-12-11 15:50:00,181.78,181.98,181.75,181.96,83200.0,174.8573,175.0497,174.8284,175.0304,83200.0
2019-12-11 15:55:00,181.95,182.14,181.82,181.85,298322.0,175.0208,175.2036,174.8958,174.9246,298322.0
2019-12-12 09:30:00,181.66,182.1,180.83,181.13,197059.0,174.7419,175.1651,173.9435,174.232,197059.0
2019-12-12 09:35:00,181.14,182.6,180.96,182.42,105122.0,174.2417,175.6461,174.0685,175.4729,105122.0
2019-12-12 09:40:00,182.41,182.6,182.24,182.52,43377.0,175.4633,175.6461,175.2998,175.5691,43377.0
2019-12-12 09:45:00,182.55,182.67,182.42,182.5,44556.0,175.598,175.7134,175.4729,175.5499,44556.0
2019-12-12 09:50:00,182.52,182.74,182.52,182.69,47996.0,175.5691,175.7807,175.5691,175.7326,47996.0
2019-12-12 09:55:00,182.7,182.93,182.48,182.87,64583.0,175.7423,175.9635,175.5306,175.9058,64583.0
2019-12-12 10:00:00,182.89,183.33,182.67,183.02,140729.0,175.925,176.3483,175.7134,176.0501,140729.0
2019-12-12 10:05:00,182.98,183.29,182.61,182.75,54691.0,176.0116,176.3098,175.6557,175.7903,54691.0
2019-12-12 10:10:00,182.67,182.88,182.4,182.69,66500.0,175.7134,175.9154,175.4537,175.7326,66500.0
2019-12-12 10:15:00,182.62,182.71,182.43,182.62,46153.0,175.6653,175.7519,175.4825,175.6653,46153.0
2019-12-12 10:20:00,182.65,183.15,182.65,182.97,116300.0,175.6942,176.1751,175.6942,176.002,116300.0
2019-12-12 10:25:00,182.92,183.08,182.76,183.07,43094.0,175.9539,176.1078,175.8,176.0982,43094.0
2019-12-12 10:30:00,183.08,183.08,182.73,182.91,54335.0,176.1078,176.1078,175.7711,175.9443,54335.0
2019-12-12 10:35:00,182.93,183.08,182.89,183.0,43777.0,175.9635,176.1078,175.925,176.0308,43777.0
2019-12-12 10:40:00,183.03,183.05,182.63,182.7,61359.0,176.0597,176.0789,175.6749,175.7423,61359.0
2019-12-12 10:45:00,182.69,182.86,182.61,182.64,46596.0,175.7326,175.8962,175.6557,175.6845,46596.0
2019-12-12 10:50:00,182.64,182.99,182.64,182.9,53870.0,175.6845,176.0212,175.6845,175.9346,53870.0
2019-12-12 10:55:00,182.96,183.17,182.96,183.14,40644.0,175.9924,176.1944,175.9924,176.1655,40644.0
2019-12-12 11:00:00,183.14,183.17,182.89,182.95,27744.0,176.1655,176.1944,175.925,175.9827,27744.0
2019-12-12 11:05:00,182.94,183.14,182.91,182.91,31643.0,175.9731,176.1655,175.9443,175.9443,31643.0
2019-12-12 11:10:00,182.89,183.0,182.73,182.85,44440.0,175.925,176.0308,175.7711,175.8865,44440.0
2019-12-12 11:15:00,182.85,182.89,182.68,182.7,21450.0,175.8865,175.925,175.723,175.7423,21450.0
2019-12-12 11:20:00,182.7,182.72,182.4,182.46,44803.0,175.7423,175.7615,175.4537,175.5114,44803.0
2019-12-12 11:25:00,182.46,182.46,182.0,182.02,44994.0,175.5114,175.5114,175.0689,175.0881,44994.0
2019-12-12 11:30:00,182.02,182.22,182.0,182.12,40601.0,175.0881,175.2805,175.0689,175.1843,40601.0
2019-12-12 11:35:00,182.13,182.33,182.11,182.25,25540.0,175.194,175.3863,175.1747,175.3094,25540.0
2019-12-12 11:40:00,182.24,182.25,182.04,182.1,22415.0,175.2998,175.3094,175.1074,175.1651,22415.0
2019-12-12 11:45:00,182.09,182.15,182.02,182.02,22563.0,175.1555,175.2132,175.0881,175.0881,22563.0
2019-12-12 11:50:00,182.01,182.14,181.88,181.91,24278.0,175.0785,175.2036,174.9535,174.9823,24278.0
2019-12-12 11:55:00,181.89,181.91,181.54,181.86,32658.0,174.9631,174.9823,174.6264,174.9342,32658.0
2019-12-12 12:00:00,181.86,181.9,181.78,181.83,19384.0,174.9342,174.9727,174.8573,174.9054,19384.0
2019-12-12 12:05:00,181.85,182.03,181.79,182.0,24367.0,174.9246,175.0978,174.8669,175.0689,24367.0
2019-12-12 12:10:00,182.0,182.01,181.72,181.74,25666.0,175.0689,175.0785,174.7996,174.8188,25666.0
2019-12-12 12:15:00,181.77,181.87,181.65,181.66,21300.0,174.8477,174.9439,174.7322,174.7419,21300.0
2019-12-12 12:20:00,181.69,181.78,181.51,181.52,14714.0,174.7707,174.8573,174.5976,174.6072,14714.0
2019-12-12 12:25:00,181.53,181.67,181.47,181.67,24678.0,174.6168,174.7515,174.5591,174.7515,24678.0
2019-12-12 12:30:00,181.66,181.99,181.64,181.89,34047.0,174.7419,175.0593,174.7226,174.9631,34047.0
2019-12-12 12:35:00,181.87,181.94,181.83,181.92,25991.0,174.9439,175.0112,174.9054,174.992,25991.0
2019-12-12 12:40:00,181.93,182.0,181.84,181.87,15907.0,175.0016,175.0689,174.915,174.9439,15907.0
2019-12-12 12:45:00,181.86,182.02,181.84,181.97,16681.0,174.9342,175.0881,174.915,175.0401,16681.0
2019-12-12 12:50:00,181.96,182.0,181.85,181.9,17215.0,175.0304,175.0689,174.9246,174.9727,17215.0
2019-12-12 12:55:00,181.93,182.02,181.79,181.84,21466.0,175.0016,175.0881,174.8669,174.915,21466.0
2019-12-12 13:00:00,181.84,182.05,181.83,182.05,23143.0,174.915,175.117,174.9054,175.117,23143.0
2019-12-12 13:05:00,182.05,182.14,181.98,182.02,15789.0,175.117,175.2036,175.0497,175.0881,15789.0
2019-12-12 13:10:00,182.05,182.15,182.03,182.05,29225.0,175.117,175.2132,175.0978,175.117,29225.0
2019-12-12 13:15:00,182.06,182.08,181.99,182.07,26958.0,175.1266,175.1459,175.0593,175.1362,26958.0
2019-12-12 13:20:00,182.09,182.09,182.04,182.06,7858.0,175.1555,175.1555,175.1074,175.1266,7858.0
2019-12-12 13:25:00,182.06,182.1,182.0,182.05,13642.0,175.1266,175.1651,175.0689,175.117,13642.0
2019-12-12 13:30:00,182.05,182.16,182.03,182.16,12707.0,175.117,175.2228,175.0978,175.2228,12707.0
2019-12-12 13:35:00,182.14,182.15,181.98,182.03,9831.0,175.2036,175.2132,175.0497,175.0978,9831.0
2019-12-12 13:40:00,182.05,182.11,181.98,181.98,20372.0,175.117,175.1747,175.0497,175.0497,20372.0
2019-12-12 13:45:00,181.99,182.13,181.97,182.08,18624.0,175.0593,175.194,175.0401,175.1459,18624.0
2019-12-12 13:50:00,182.07,182.12,182.05,182.1,21914.0,175.1362,175.1843,175.117,175.1651,21914.0
2019-12-12 13:55:00,182.09,182.15,182.07,182.15,15552.0,175.1555,175.2132,175.1362,175.2132,15552.0
2019-12-12 14:00:00,182.15,182.19,182.03,182.07,15521.0,175.2132,175.2517,175.0978,175.1362,15521.0
2019-12-12 14:05:00,182.07,182.22,182.07,182.15,17503.0,175.1362,175.2805,175.1362,175.2132,17503.0
2019-12-12 14:10:00,182.18,182.25,181.88,182.01,36495.0,175.2421,175.3094,174.9535,175.0785,36495.0
2019-12-12 14:15:00,182.01,182.12,181.95,182.0,17612.0,175.0785,175.1843,175.0208,175.0689,17612.0
2019-12-12 14:20:00,182.02,182.02,181.91,181.91,24110.0,175.0881,175.0881,174.9823,174.9823,24110.0
2019-12-12 14:25:00,181.87,182.0,181.82,181.98,46783.0,174.9439,175.0689,174.8958,175.0497,46783.0
2019-12-12 14:30:00,181.97,182.61,181.91,182.58,120354.0,175.0401,175.6557,174.9823,175.6268,120354.0
2019-12-12 14:35:00,182.47,182.56,182.23,182.4,26257.0,175.521,175.6076,175.2902,175.4537,26257.0
2019-12-12 14:40:00,182.44,182.6,182.44,182.56,31799.0,175.4922,175.6461,175.4922,175.6076,31799.0
2019-12-12 14:45:00,182.56,182.57,182.17,182.19,23569.0,175.6076,175.6172,175.2324,175.2517,23569.0
2019-12-12 14:50:00,182.21,182.48,182.17,182.46,28729.0,175.2709,175.5306,175.2324,175.5114,28729.0
2019-12-12 14:55:00,182.46,182.6,182.43,182.53,39573.0,175.5114,175.6461,175.4825,175.5787,39573.0
2019-12-12 15:00:00,182.54,182.68,182.52,182.61,37066.0,175.5883,175.723,175.5691,175.6557,37066.0
2019-12-12 15:05:00,182.62,182.72,182.58,182.59,45008.0,175.6653,175.7615,175.6268,175.6364,45008.0
2019-12-12 15:10:00,182.57,182.59,182.44,182.47,30889.0,175.6172,175.6364,175.4922,175.521,30889.0
2019-12-12 15:15:00,182.45,182.59,182.41,182.56,22996.0,175.5018,175.6364,175.4633,175.6076,22996.0
2019-12-12 15:20:00,182.54,182.67,182.52,182.63,32656.0,175.5883,175.7134,175.5691,175.6749,32656.0
2019-12-12 15:25:00,182.64,182.78,182.62,182.75,42918.0,175.6845,175.8192,175.6653,175.7903,42918.0
2019-12-12 15:30:00,182.76,182.78,182.63,182.68,44063.0,175.8,175.8192,175.6749,175.723,44063.0
2019-12-12 15:35:00,182.69,182.71,182.42,182.44,93976.0,175.7326,175.7519,175.4729,175.4922,93976.0
2019-12-12 15:40:00,182.44,182.58,182.34,182.56,71907.0,175.4922,175.6268,175.396,175.6076,71907.0
2019-12-12 15:45:00,182.56,182.68,182.5,182.61,75408.0,175.6076,175.723,175.5499,175.6557,75408.0
2019-12-12 15:50:00,182.6,182.93,182.6,182.85,132624.0,175.6461,175.9635,175.6461,175.8865,132624.0
2019-12-12 15:55:00,182.86,182.89,182.39,182.63,645397.0,175.8962,175.925,175.4441,175.6749,645397.0
2019-12-13 09:30:00,182.5,182.85,182.04,182.43,220623.0,175.5499,175.8865,175.1074,175.4825,220623.0
2019-12-13 09:35:00,182.43,183.42,182.27,183.42,144634.0,175.4825,176.4348,175.3286,176.4348,144634.0
2019-12-13 09:40:00,183.42,183.95,183.32,183.9,138992.0,176.4348,176.9446,176.3386,176.8966,138992.0
2019-12-13 09:45:00,183.92,184.35,183.83,183.91,111607.0,176.9158,177.3294,176.8292,176.9062,111607.0
2019-12-13 09:50:00,183.92,184.15,183.77,184.11,78880.0,176.9158,177.137,176.7715,177.0986,78880.0
2019-12-13 09:55:00,184.12,184.12,183.79,184.04,54520.0,177.1082,177.1082,176.7907,177.0312,54520.0
2019-12-13 10:00:00,184.03,184.63,183.73,184.57,109516.0,177.0216,177.5988,176.733,177.541,109516.0
2019-12-13 10:05:00,184.48,184.8,184.08,184.31,98816.0,177.4545,177.7623,177.0697,177.2909,98816.0
2019-12-13 10:10:00,184.34,184.45,183.84,183.84,58547.0,177.3198,177.4256,176.8388,176.8388,58547.0
2019-12-13 10:15:00,183.83,184.3,183.72,184.09,65769.0,176.8292,177.2813,176.7234,177.0793,65769.0
2019-12-13 10:20:00,184.07,184.38,184.03,184.18,47613.0,177.0601,177.3583,177.0216,177.1659,47613.0
2019-12-13 10:25:00,184.19,184.32,184.02,184.29,70077.0,177.1755,177.3006,177.012,177.2717,70077.0
2019-12-13 10:30:00,184.28,184.5,183.9,184.39,78838.0,177.2621,177.4737,176.8966,177.3679,78838.0
2019-12-13 10:35:00,184.4,184.5,184.19,184.46,63588.0,177.3775,177.4737,177.1755,177.4352,63588.0
2019-12-13 10:40:00,184.43,184.63,184.4,184.43,36263.0,177.4064,177.5988,177.3775,177.4064,36263.0
2019-12-13 10:45:00,184.45,184.66,184.25,184.34,53846.0,177.4256,177.6276,177.2332,177.3198,53846.0
2019-12-13 10:50:00,184.35,184.5,184.21,184.22,36342.0,177.3294,177.4737,177.1947,177.2044,36342.0
2019-12-13 10:55:00,184.22,184.3,184.07,184.21,49924.0,177.2044,177.2813,177.0601,177.1947,49924.0
2019-12-13 11:00:00,184.22,184.5,184.14,184.5,64824.0,177.2044,177.4737,177.1274,177.4737,64824.0
2019-12-13 11:05:00,184.5,184.71,184.49,184.61,44723.0,177.4737,177.6757,177.4641,177.5795,44723.0
2019-12-13 11:10:00,184.6,184.86,184.58,184.83,48878.0,177.5699,177.82,177.5507,177.7911,48878.0
2019-12-13 11:15:00,184.83,184.83,184.37,184.38,62668.0,177.7911,177.7911,177.3487,177.3583,62668.0
2019-12-13 11:20:00,184.36,184.4,184.18,184.3,31037.0,177.339,177.3775,177.1659,177.2813,31037.0
2019-12-13 11:25:00,184.27,184.41,184.02,184.09,61325.0,177.2525,177.3871,177.012,177.0793,61325.0
2019-12-13 11:30:00,184.08,184.48,184.07,184.45,35322.0,177.0697,177.4545,177.0601,177.4256,35322.0
2019-12-13 11:35:00,184.45,184.77,184.44,184.77,46283.0,177.4256,177.7334,177.416,177.7334,46283.0
2019-12-13 11:40:00,184.77,184.86,184.72,184.76,26410.0,177.7334,177.82,177.6853,177.7238,26410.0
2019-12-13 11:45:00,184.73,184.99,184.71,184.91,49496.0,177.6949,177.945,177.6757,177.8681,49496.0
2019-12-13 11:50:00,184.92,185.17,184.92,185.06,127844.0,177.8777,178.1182,177.8777,178.0124,127844.0
2019-12-13 11:55:00,185.07,185.18,185.05,185.17,36017.0,178.022,178.1278,178.0028,178.1182,36017.0
2019-12-13 12:00:00,185.19,185.25,185.12,185.24,31084.0,178.1374,178.1951,178.0701,178.1855,31084.0
2019-12-13 12:05:00,185.25,185.28,184.97,185.14,80521.0,178.1951,178.224,177.9258,178.0893,80521.0
2019-12-13 12:10:00,185.16,185.25,185.08,185.17,20699.0,178.1086,178.1951,178.0316,178.1182,20699.0
2019-12-13 12:15:00,185.18,185.25,185.03,185.24,30729.0,178.1278,178.1951,177.9835,178.1855,30729.0
2019-12-13 12:20:00,185.21,185.3,185.11,185.28,27864.0,178.1567,178.2432,178.0605,178.224,27864.0
2019-12-13 12:25:00,185.29,185.33,185.05,185.05,27793.0,178.2336,178.2721,178.0028,178.0028,27793.0
2019-12-13 12:30:00,185.07,185.2,185.01,185.19,25821.0,178.022,178.147,177.9643,178.1374,25821.0
2019-12-13 12:35:00,185.18,185.18,185.08,185.17,20893.0,178.1278,178.1278,178.0316,178.1182,20893.0
2019-12-13 12:40:00,185.16,185.22,184.95,185.04,18493.0,178.1086,178.1663,177.9066,177.9931,18493.0
2019-12-13 12:45:00,185.05,185.12,185.0,185.04,28800.0,178.0028,178.0701,177.9547,177.9931,28800.0
2019-12-13 12:50:00,185.03,185.15,185.03,185.09,21223.0,177.9835,178.0989,177.9835,178.0412,21223.0
2019-12-13 12:55:00,185.12,185.37,185.08,185.34,35450.0,178.0701,178.3106,178.0316,178.2817,35450.0
2019-12-13 13:00:00,185.34,185.35,185.22,185.27,25234.0,178.2817,178.2913,178.1663,178.2144,25234.0
2019-12-13 13:05:00,185.27,185.3,185.09,185.11,31539.0,178.2144,178.2432,178.0412,178.0605,31539.0
2019-12-13 13:10:00,185.11,185.12,184.86,184.91,32720.0,178.0605,178.0701,177.82,177.8681,32720.0
2019-12-13 13:15:00,184.91,184.98,184.89,184.9,13576.0,177.8681,177.9354,177.8489,177.8585,13576.0
2019-12-13 13:20:00,184.91,184.94,184.84,184.91,19954.0,177.8681,177.8969,177.8008,177.8681,19954.0
2019-12-13 13:25:00,184.91,184.96,184.86,184.86,27558.0,177.8681,177.9162,177.82,177.82,27558.0
2019-12-13 13:30:00,184.87,185.0,184.86,185.0,40474.0,177.8296,177.9547,177.82,177.9547,40474.0
2019-12-13 13:35:00,185.0,185.1,184.96,185.05,22514.0,177.9547,178.0509,177.9162,178.0028,22514.0
2019-12-13 13:40:00,185.05,185.08,184.96,185.03,24402.0,178.0028,178.0316,177.9162,177.9835,24402.0
2019-12-13 13:45:00,185.02,185.11,185.01,185.1,23547.0,177.9739,178.0605,177.9643,178.0509,23547.0
2019-12-13 13:50:00,185.1,185.17,184.93,184.93,32351.0,178.0509,178.1182,177.8873,177.8873,32351.0
2019-12-13 13:55:00,184.94,185.11,184.93,185.1,32833.0,177.8969,178.0605,177.8873,178.0509,32833.0
2019-12-13 14:00:00,185.11,185.18,185.06,185.15,36630.0,178.0605,178.1278,178.0124,178.0989,36630.0
2019-12-13 14:05:00,185.17,185.29,185.14,185.28,23093.0,178.1182,178.2336,178.0893,178.224,23093.0
2019-12-13 14:10:00,185.27,185.29,185.23,185.28,23269.0,178.2144,178.2336,178.1759,178.224,23269.0
2019-12-13 14:15:00,185.27,185.32,185.18,185.18,34990.0,178.2144,178.2625,178.1278,178.1278,34990.0
2019-12-13 14:20:00,185.23,185.24,185.09,185.14,26714.0,178.1759,178.1855,178.0412,178.0893,26714.0
2019-12-13 14:25:00,185.14,185.21,185.08,185.11,24604.0,178.0893,178.1567,178.0316,178.0605,24604.0
2019-12-13 14:30:00,185.11,185.2,185.08,185.2,31593.0,178.0605,178.147,178.0316,178.147,31593.0
2019-12-13 14:35:00,185.2,185.21,185.07,185.18,25648.0,178.147,178.1567,178.022,178.1278,25648.0
2019-12-13 14:40:00,185.18,185.35,185.17,185.34,41345.0,178.1278,178.2913,178.1182,178.2817,41345.0
2019-12-13 14:45:00,185.34,185.39,185.23,185.36,33606.0,178.2817,178.3298,178.1759,178.301,33606.0
2019-12-13 14:50:00,185.36,185.37,185.26,185.34,35177.0,178.301,178.3106,178.2048,178.2817,35177.0
2019-12-13 14:55:00,185.35,185.39,185.34,185.36,24757.0,178.2913,178.3298,178.2817,178.301,24757.0
2019-12-13 15:00:00,185.36,185.43,185.35,185.42,32521.0,178.301,178.3683,178.2913,178.3587,32521.0
2019-12-13 15:05:00,185.42,185.45,185.3,185.35,52268.0,178.3587,178.3875,178.2432,178.2913,52268.0
2019-12-13 15:10:00,185.35,185.4,185.3,185.34,39320.0,178.2913,178.3394,178.2432,178.2817,39320.0
2019-12-13 15:15:00,185.34,185.42,185.32,185.38,31627.0,178.2817,178.3587,178.2625,178.3202,31627.0
2019-12-13 15:20:00,185.38,185.38,185.3,185.31,42424.0,178.3202,178.3202,178.2432,178.2529,42424.0
2019-12-13 15:25:00,185.32,185.35,185.27,185.31,37439.0,178.2625,178.2913,178.2144,178.2529,37439.0
2019-12-13 15:30:00,185.31,185.32,185.17,185.28,52516.0,178.2529,178.2625,178.1182,178.224,52516.0
2019-12-13 15:35:00,185.28,185.34,185.25,185.32,55981.0,178.224,178.2817,178.1951,178.2625,55981.0
2019-12-13 15:40:00,185.31,185.4,185.29,185.33,67483.0,178.2529,178.3394,178.2336,178.2721,67483.0
2019-12-13 15:45:00,185.32,185.39,185.31,185.37,111649.0,178.2625,178.3298,178.2529,178.3106,111649.0
2019-12-13 15:50:00,185.37,185.52,185.22,185.22,138329.0,178.3106,178.4549,178.1663,178.1663,138329.0
2019-12-13 15:55:00,185.19,185.25,185.08,185.18,438925.0,178.1374,178.1951,178.0316,178.1278,438925.0
2019-12-16 09:30:00,186.33,186.6,185.8,186.58,333055.0,179.234,179.4937,178.7242,179.4745,333055.0
2019-12-16 09:35:00,186.58,186.82,186.45,186.47,70845.0,179.4745,179.7054,179.3494,179.3687,70845.0
2019-12-16 09:40:00,186.46,186.51,186.14,186.29,61902.0,179.3591,179.4072,179.0512,179.1955,61902.0
2019-12-16 09:45:00,186.27,186.48,186.25,186.38,68082.0,179.1763,179.3783,179.1571,179.2821,68082.0
2019-12-16 09:50:00,186.36,186.41,186.16,186.17,71666.0,179.2629,179.311,179.0705,179.0801,71666.0
2019-12-16 09:55:00,186.15,186.27,186.08,186.25,103640.0,179.0609,179.1763,178.9935,179.1571,103640.0
2019-12-16 10:00:00,186.25,186.37,186.07,186.35,63884.0,179.1571,179.2725,178.9839,179.2532,63884.0
2019-12-16 10:05:00,186.36,186.4,186.01,186.09,53474.0,179.2629,179.3013,178.9262,179.0032,53474.0
2019-12-16 10:10:00,186.11,186.12,185.81,185.84,80517.0,179.0224,179.032,178.7338,178.7627,80517.0
2019-12-16 10:15:00,185.84,186.07,185.76,185.91,56450.0,178.7627,178.9839,178.6857,178.83,56450.0
2019-12-16 10:20:00,185.92,186.07,185.82,186.02,46348.0,178.8396,178.9839,178.7434,178.9358,46348.0
2019-12-16 10:25:00,186.03,186.18,186.02,186.07,49703.0,178.9454,179.0897,178.9358,178.9839,49703.0
2019-12-16 10:30:00,186.08,186.28,186.08,186.18,84133.0,178.9935,179.1859,178.9935,179.0897,84133.0
2019-12-16 10:35:00,186.16,186.17,185.86,186.05,64097.0,179.0705,179.0801,178.7819,178.9647,64097.0
2019-12-16 10:40:00,186.05,186.31,186.04,186.28,44858.0,178.9647,179.2148,178.9551,179.1859,44858.0
2019-12-16 10:45:00,186.29,186.41,186.25,186.29,51549.0,179.1955,179.311,179.1571,179.1955,51549.0
2019-12-16 10:50:00,186.29,186.37,186.08,186.17,50445.0,179.1955,179.2725,178.9935,179.0801,50445.0
2019-12-16 10:55:00,186.18,186.21,185.99,186.04,28034.0,179.0897,179.1186,178.907,178.9551,28034.0
2019-12-16 11:00:00,186.06,186.23,186.03,186.15,32486.0,178.9743,179.1378,178.9454,179.0609,32486.0
2019-12-16 11:05:00,186.15,186.22,186.1,186.21,34039.0,179.0609,179.1282,179.0128,179.1186,34039.0
2019-12-16 11:10:00,186.21,186.38,186.2,186.25,33537.0,179.1186,179.2821,179.109,179.1571,33537.0
2019-12-16 11:15:00,186.25,186.29,186.11,186.13,30571.0,179.1571,179.1955,179.0224,179.0416,30571.0
2019-12-16 11:20:00,186.14,186.15,186.02,186.1,79167.0,179.0512,179.0609,178.9358,179.0128,79167.0
2019-12-16 11:25:00,186.11,186.21,186.06,186.09,22283.0,179.0224,179.1186,178.9743,179.0032,22283.0
2019-12-16 11:30:00,186.07,186.16,186.03,186.06,22628.0,178.9839,179.0705,178.9454,178.9743,22628.0
2019-12-16 11:35:00,186.06,186.17,186.06,186.07,24897.0,178.9743,179.0801,178.9743,178.9839,24897.0
2019-12-16 11:40:00,186.08,186.18,186.03,186.14,25918.0,178.9935,179.0897,178.9454,179.0512,25918.0
2019-12-16 11:45:00,186.14,186.24,186.12,186.18,24651.0,179.0512,179.1474,179.032,179.0897,24651.0
2019-12-16 11:50:00,186.16,186.26,186.13,186.18,20425.0,179.0705,179.1667,179.0416,179.0897,20425.0
2019-12-16 11:55:00,186.18,186.34,186.17,186.29,38945.0,179.0897,179.2436,179.0801,179.1955,38945.0
2019-12-16 12:00:00,186.3,186.37,186.29,186.33,22758.0,179.2052,179.2725,179.1955,179.234,22758.0
2019-12-16 12:05:00,186.33,186.34,186.22,186.26,24278.0,179.234,179.2436,179.1282,179.1667,24278.0
2019-12-16 12:10:00,186.25,186.26,186.1,186.21,58937.0,179.1571,179.1667,179.0128,179.1186,58937.0
2019-12-16 12:15:00,186.21,186.24,186.16,186.19,27564.0,179.1186,179.1474,179.0705,179.0993,27564.0
2019-12-16 12:20:00,186.2,186.38,186.19,186.38,26355.0,179.109,179.2821,179.0993,179.2821,26355.0
2019-12-16 12:25:00,186.38,186.46,186.37,186.45,29403.0,179.2821,179.3591,179.2725,179.3494,29403.0
2019-12-16 12:30:00,186.45,186.5,186.37,186.37,28836.0,179.3494,179.3975,179.2725,179.2725,28836.0
2019-12-16 12:35:00,186.38,186.5,186.36,186.38,27222.0,179.2821,179.3975,179.2629,179.2821,27222.0
2019-12-16 12:40:00,186.38,186.5,186.31,186.48,18609.0,179.2821,179.3975,179.2148,179.3783,18609.0
2019-12-16 12:45:00,186.48,186.49,186.39,186.4,18839.0,179.3783,179.3879,179.2917,179.3013,18839.0
2019-12-16 12:50:00,186.41,186.43,186.35,186.39,22350.0,179.311,179.3302,179.2532,179.2917,22350.0
2019-12-16 12:55:00,186.38,186.38,186.28,186.33,19946.0,179.2821,179.2821,179.1859,179.234,19946.0
2019-12-16 13:00:00,186.32,186.4,186.3,186.33,18935.0,179.2244,179.3013,179.2052,179.234,18935.0
2019-12-16 13:05:00,186.33,186.35,186.26,186.27,33243.0,179.234,179.2532,179.1667,179.1763,33243.0
2019-12-16 13:10:00,186.27,186.28,186.19,186.24,27750.0,179.1763,179.1859,179.0993,179.1474,27750.0
2019-12-16 13:15:00,186.25,186.28,186.22,186.24,23164.0,179.1571,179.1859,179.1282,179.1474,23164.0
2019-12-16 13:20:00,186.24,186.24,186.12,186.17,18057.0,179.1474,179.1474,179.032,179.0801,18057.0
2019-12-16 13:25:00,186.15,186.21,186.11,186.2,21783.0,179.0609,179.1186,179.0224,179.109,21783.0
2019-12-16 13:30:00,186.22,186.26,186.19,186.21,18500.0,179.1282,179.1667,179.0993,179.1186,18500.0
2019-12-16 13:35:00,186.21,186.28,186.18,186.28,16200.0,179.1186,179.1859,179.0897,179.1859,16200.0
2019-12-16 13:40:00,186.28,186.31,186.22,186.31,18255.0,179.1859,179.2148,179.1282,179.2148,18255.0
2019-12-16 13:45:00,186.31,186.42,186.29,186.38,14868.0,179.2148,179.3206,179.1955,179.2821,14868.0
2019-12-16 13:50:00,186.39,186.44,186.29,186.37,20938.0,179.2917,179.3398,179.1955,179.2725,20938.0
2019-12-16 13:55:00,186.38,186.44,186.33,186.42,23986.0,179.2821,179.3398,179.234,179.3206,23986.0
2019-12-16 14:00:00,186.42,186.5,186.39,186.42,34230.0,179.3206,179.3975,179.2917,179.3206,34230.0
2019-12-16 14:05:00,186.42,186.42,186.35,186.37,47746.0,179.3206,179.3206,179.2532,179.2725,47746.0
2019-12-16 14:10:00,186.38,186.39,186.31,186.31,21267.0,179.2821,179.2917,179.2148,179.2148,21267.0
2019-12-16 14:15:00,186.3,186.32,186.23,186.25,16426.0,179.2052,179.2244,179.1378,179.1571,16426.0
2019-12-16 14:20:00,186.25,186.33,186.19,186.27,22207.0,179.1571,179.234,179.0993,179.1763,22207.0
2019-12-16 14:25:00,186.28,186.31,186.16,186.28,43819.0,179.1859,179.2148,179.0705,179.1859,43819.0
2019-12-16 14:30:00,186.29,186.29,186.16,186.2,26960.0,179.1955,179.1955,179.0705,179.109,26960.0
2019-12-16 14:35:00,186.2,186.27,186.2,186.25,23167.0,179.109,179.1763,179.109,179.1571,23167.0
2019-12-16 14:40:00,186.27,186.3,186.18,186.22,33589.0,179.1763,179.2052,179.0897,179.1282,33589.0
2019-12-16 14:45:00,186.22,186.3,186.21,186.23,20508.0,179.1282,179.2052,179.1186,179.1378,20508.0
2019-12-16 14:50:00,186.23,186.3,186.23,186.3,21632.0,179.1378,179.2052,179.1378,179.2052,21632.0
2019-12-16 14:55:00,186.3,186.32,186.19,186.25,28941.0,179.2052,179.2244,179.0993,179.1571,28941.0
2019-12-16 15:00:00,186.23,186.28,186.18,186.26,22051.0,179.1378,179.1859,179.0897,179.1667,22051.0
2019-12-16 15:05:00,186.25,186.27,186.14,186.16,43580.0,179.1571,179.1763,179.0512,179.0705,43580.0
2019-12-16 15:10:00,186.16,186.31,186.15,186.23,37194.0,179.0705,179.2148,179.0609,179.1378,37194.0
2019-12-16 15:15:00,186.23,186.28,186.11,186.18,28293.0,179.1378,179.1859,179.0224,179.0897,28293.0
2019-12-16 15:20:00,186.17,186.31,186.14,186.26,36976.0,179.0801,179.2148,179.0512,179.1667,36976.0
2019-12-16 15:25:00,186.26,186.32,186.17,186.2,37818.0,179.1667,179.2244,179.0801,179.109,37818.0
2019-12-16 15:30:00,186.2,186.34,186.15,186.28,43343.0,179.109,179.2436,179.0609,179.1859,43343.0
2019-12-16 15:35:00,186.28,186.35,186.26,186.27,35079.0,179.1859,179.2532,179.1667,179.1763,35079.0
2019-12-16 15:40:00,186.27,186.27,186.17,186.23,46219.0,179.1763,179.1763,179.0801,179.1378,46219.0
2019-12-16 15:45:00,186.22,186.34,186.16,186.32,57957.0,179.1282,179.2436,179.0705,179.2244,57957.0
2019-12-16 15:50:00,186.34,186.47,186.2,186.27,101073.0,179.2436,179.3687,179.109,179.1763,101073.0
2019-12-16 15:55:00,186.27,186.35,186.07,186.25,365310.0,179.1763,179.2532,178.9839,179.1571,365310.0
2019-12-17 09:30:00,186.5,186.78,185.59,185.75,285186.0,179.3975,179.6669,178.5222,178.6761,285186.0
2019-12-17 09:35:00,185.75,185.75,185.08,185.08,136799.0,178.6761,178.6761,178.0316,178.0316,136799.0
2019-12-17 09:40:00,185.1,185.12,184.65,184.67,90637.0,178.0509,178.0701,177.618,177.6372,90637.0
2019-12-17 09:45:00,184.67,184.68,184.22,184.28,127662.0,177.6372,177.6468,177.2044,177.2621,127662.0
2019-12-17 09:50:00,184.27,184.58,184.1,184.51,128735.0,177.2525,177.5507,177.0889,177.4833,128735.0
2019-12-17 09:55:00,184.5,184.79,184.16,184.39,101580.0,177.4737,177.7527,177.1467,177.3679,101580.0
2019-12-17 10:00:00,184.41,184.69,184.25,184.66,113775.0,177.3871,177.6565,177.2332,177.6276,113775.0
2019-12-17 10:05:00,184.68,184.78,184.62,184.75,49246.0,177.6468,177.743,177.5891,177.7142,49246.0
2019-12-17 10:10:00,184.73,184.97,184.73,184.86,66885.0,177.6949,177.9258,177.6949,177.82,66885.0
2019-12-17 10:15:00,184.86,185.15,184.7,185.13,53989.0,177.82,178.0989,177.6661,178.0797,53989.0
2019-12-17 10:20:00,185.12,185.17,184.97,185.12,40953.0,178.0701,178.1182,177.9258,178.0701,40953.0
2019-12-17 10:25:00,185.1,185.39,185.09,185.35,41092.0,178.0509,178.3298,178.0412,178.2913,41092.0
2019-12-17 10:30:00,185.35,185.46,185.26,185.42,37275.0,178.2913,178.3971,178.2048,178.3587,37275.0
2019-12-17 10:35:00,185.41,185.49,185.28,185.3,39545.0,178.349,178.426,178.224,178.2432,39545.0
2019-12-17 10:40:00,185.29,185.45,185.29,185.4,49454.0,178.2336,178.3875,178.2336,178.3394,49454.0
2019-12-17 10:45:00,185.41,185.5,185.34,185.43,48181.0,178.349,178.4356,178.2817,178.3683,48181.0
2019-12-17 10:50:00,185.42,185.63,185.41,185.51,33605.0,178.3587,178.5607,178.349,178.4452,33605.0
2019-12-17 10:55:00,185.52,185.69,185.49,185.62,43680.0,178.4549,178.6184,178.426,178.551,43680.0
2019-12-17 11:00:00,185.62,185.78,185.6,185.71,47532.0,178.551,178.705,178.5318,178.6376,47532.0
2019-12-17 11:05:00,185.7,185.7,185.38,185.38,54491.0,178.628,178.628,178.3202,178.3202,54491.0
2019-12-17 11:10:00,185.39,185.47,185.34,185.37,31342.0,178.3298,178.4068,178.2817,178.3106,31342.0
2019-12-17 11:15:00,185.4,185.4,185.27,185.36,42313.0,178.3394,178.3394,178.2144,178.301,42313.0
2019-12-17 11:20:00,185.37,185.51,185.36,185.48,27812.0,178.3106,178.4452,178.301,178.4164,27812.0
2019-12-17 11:25:00,185.5,185.61,185.46,185.53,34263.0,178.4356,178.5414,178.3971,178.4645,34263.0
2019-12-17 11:30:00,185.54,185.55,185.43,185.55,20293.0,178.4741,178.4837,178.3683,178.4837,20293.0
2019-12-17 11:35:00,185.56,185.62,185.53,185.56,24541.0,178.4933,178.551,178.4645,178.4933,24541.0
2019-12-17 11:40:00,185.56,185.57,185.42,185.43,33797.0,178.4933,178.503,178.3587,178.3683,33797.0
2019-12-17 11:45:00,185.46,185.58,185.41,185.52,43954.0,178.3971,178.5126,178.349,178.4549,43954.0
2019-12-17 11:50:00,185.52,185.56,185.36,185.49,43811.0,178.4549,178.4933,178.301,178.426,43811.0
2019-12-17 11:55:00,185.48,185.48,185.28,185.3,27946.0,178.4164,178.4164,178.224,178.2432,27946.0
2019-12-17 12:00:00,185.31,185.39,185.3,185.36,25726.0,178.2529,178.3298,178.2432,178.301,25726.0
2019-12-17 12:05:00,185.36,185.38,185.24,185.26,26263.0,178.301,178.3202,178.1855,178.2048,26263.0
2019-12-17 12:10:00,185.26,185.29,185.21,185.29,19515.0,178.2048,178.2336,178.1567,178.2336,19515.0
2019-12-17 12:15:00,185.3,185.37,185.2,185.21,44141.0,178.2432,178.3106,178.147,178.1567,44141.0
2019-12-17 12:20:00,185.21,185.34,185.14,185.21,30798.0,178.1567,178.2817,178.0893,178.1567,30798.0
2019-12-17 12:25:00,185.22,185.36,185.19,185.31,15842.0,178.1663,178.301,178.1374,178.2529,15842.0
2019-12-17 12:30:00,185.31,185.38,185.23,185.38,17378.0,178.2529,178.3202,178.1759,178.3202,17378.0
2019-12-17 12:35:00,185.42,185.49,185.38,185.45,19060.0,178.3587,178.426,178.3202,178.3875,19060.0
2019-12-17 12:40:00,185.47,185.55,185.38,185.55,25205.0,178.4068,178.4837,178.3202,178.4837,25205.0
2019-12-17 12:45:00,185.56,185.57,185.43,185.43,33239.0,178.4933,178.503,178.3683,178.3683,33239.0
2019-12-17 12:50:00,185.43,185.44,185.33,185.43,34833.0,178.3683,178.3779,178.2721,178.3683,34833.0
2019-12-17 12:55:00,185.42,185.5,185.38,185.47,19783.0,178.3587,178.4356,178.3202,178.4068,19783.0
2019-12-17 13:00:00,185.48,185.49,185.34,185.36,24158.0,178.4164,178.426,178.2817,178.301,24158.0
2019-12-17 13:05:00,185.36,185.4,185.32,185.32,16231.0,178.301,178.3394,178.2625,178.2625,16231.0
2019-12-17 13:10:00,185.33,185.42,185.32,185.4,15375.0,178.2721,178.3587,178.2625,178.3394,15375.0
2019-12-17 13:15:00,185.4,185.47,185.38,185.43,21227.0,178.3394,178.4068,178.3202,178.3683,21227.0
2019-12-17 13:20:00,185.43,185.49,185.41,185.48,15440.0,178.3683,178.426,178.349,178.4164,15440.0
2019-12-17 13:25:00,185.49,185.52,185.44,185.44,16634.0,178.426,178.4549,178.3779,178.3779,16634.0
2019-12-17 13:30:00,185.45,185.59,185.41,185.57,24857.0,178.3875,178.5222,178.349,178.503,24857.0
2019-12-17 13:35:00,185.57,185.67,185.54,185.67,21103.0,178.503,178.5991,178.4741,178.5991,21103.0
2019-12-17 13:40:00,185.66,185.71,185.62,185.67,27731.0,178.5895,178.6376,178.551,178.5991,27731.0
2019-12-17 13:45:00,185.66,185.69,185.56,185.58,30335.0,178.5895,178.6184,178.4933,178.5126,30335.0
2019-12-17 13:50:00,185.57,185.6,185.52,185.53,18713.0,178.503,178.5318,178.4549,178.4645,18713.0
2019-12-17 13:55:00,185.53,185.72,185.52,185.71,29619.0,178.4645,178.6472,178.4549,178.6376,29619.0
2019-12-17 14:00:00,185.72,185.78,185.53,185.67,38493.0,178.6472,178.705,178.4645,178.5991,38493.0
2019-12-17 14:05:00,185.65,185.73,185.59,185.73,23825.0,178.5799,178.6569,178.5222,178.6569,23825.0
2019-12-17 14:10:00,185.72,185.74,185.65,185.65,24813.0,178.6472,178.6665,178.5799,178.5799,24813.0
2019-12-17 14:15:00,185.66,185.66,185.34,185.34,55344.0,178.5895,178.5895,178.2817,178.2817,55344.0
2019-12-17 14:20:00,185.34,185.35,185.21,185.22,27588.0,178.2817,178.2913,178.1567,178.1663,27588.0
2019-12-17 14:25:00,185.23,185.26,185.13,185.14,25855.0,178.1759,178.2048,178.0797,178.0893,25855.0
2019-12-17 14:30:00,185.14,185.38,185.14,185.32,23764.0,178.0893,178.3202,178.0893,178.2625,23764.0
2019-12-17 14:35:00,185.33,185.37,185.29,185.36,33532.0,178.2721,178.3106,178.2336,178.301,33532.0
2019-12-17 14:40:00,185.35,185.48,185.33,185.48,20015.0,178.2913,178.4164,178.2721,178.4164,20015.0
2019-12-17 14:45:00,185.48,185.53,185.41,185.48,40025.0,178.4164,178.4645,178.349,178.4164,40025.0
2019-12-17 14:50:00,185.46,185.52,185.43,185.5,18291.0,178.3971,178.4549,178.3683,178.4356,18291.0
2019-12-17 14:55:00,185.51,185.63,185.51,185.63,29750.0,178.4452,178.5607,178.4452,178.5607,29750.0
2019-12-17 15:00:00,185.63,185.66,185.55,185.57,36443.0,178.5607,178.5895,178.4837,178.503,36443.0
2019-12-17 15:05:00,185.58,185.6,185.48,185.51,42160.0,178.5126,178.5318,178.4164,178.4452,42160.0
2019-12-17 15:10:00,185.5,185.53,185.45,185.53,32498.0,178.4356,178.4645,178.3875,178.4645,32498.0
2019-12-17 15:15:00,185.53,185.66,185.5,185.62,48093.0,178.4645,178.5895,178.4356,178.551,48093.0
2019-12-17 15:20:00,185.63,185.64,185.57,185.6,36098.0,178.5607,178.5703,178.503,178.5318,36098.0
2019-12-17 15:25:00,185.61,185.65,185.57,185.57,29981.0,178.5414,178.5799,178.503,178.503,29981.0
2019-12-17 15:30:00,185.58,185.63,185.54,185.54,46458.0,178.5126,178.5607,178.4741,178.4741,46458.0
2019-12-17 15:35:00,185.54,185.62,185.51,185.58,41139.0,178.4741,178.551,178.4452,178.5126,41139.0
2019-12-17 15:40:00,185.56,185.56,185.38,185.46,47496.0,178.4933,178.4933,178.3202,178.3971,47496.0
2019-12-17 15:45:00,185.46,185.53,185.44,185.45,40005.0,178.3971,178.4645,178.3779,178.3875,40005.0
2019-12-17 15:50:00,185.45,185.52,185.33,185.43,79751.0,178.3875,178.4549,178.2721,178.3683,79751.0
2019-12-17 15:55:00,185.43,185.53,185.25,185.45,392545.0,178.3683,178.4645,178.1951,178.3875,392545.0
2019-12-18 09:30:00,185.52,185.84,185.48,185.84,205879.0,178.4549,178.7627,178.4164,178.7627,205879.0
2019-12-18 09:35:00,185.83,186.14,185.75,185.88,103715.0,178.7531,179.0512,178.6761,178.8011,103715.0
2019-12-18 09:40:00,185.85,186.27,185.81,186.06,73999.0,178.7723,179.1763,178.7338,178.9743,73999.0
2019-12-18 09:45:00,186.07,186.42,185.85,186.12,71813.0,178.9839,179.3206,178.7723,179.032,71813.0
2019-12-18 09:50:00,186.12,186.13,185.95,186.03,28829.0,179.032,179.0416,178.8685,178.9454,28829.0
2019-12-18 09:55:00,186.02,186.07,185.96,186.05,32975.0,178.9358,178.9839,178.8781,178.9647,32975.0
2019-12-18 10:00:00,186.03,186.07,185.93,185.95,29582.0,178.9454,178.9839,178.8492,178.8685,29582.0
2019-12-18 10:05:00,185.99,186.05,185.94,186.04,25385.0,178.907,178.9647,178.8589,178.9551,25385.0
2019-12-18 10:10:00,186.03,186.03,185.89,185.93,47211.0,178.9454,178.9454,178.8108,178.8492,47211.0
2019-12-18 10:15:00,185.93,186.06,185.83,186.03,52046.0,178.8492,178.9743,178.7531,178.9454,52046.0
2019-12-18 10:20:00,186.02,186.07,185.89,186.04,26225.0,178.9358,178.9839,178.8108,178.9551,26225.0
2019-12-18 10:25:00,186.06,186.22,186.05,186.17,27215.0,178.9743,179.1282,178.9647,179.0801,27215.0
2019-12-18 10:30:00,186.16,186.23,186.0,186.1,27181.0,179.0705,179.1378,178.9166,179.0128,27181.0
2019-12-18 10:35:00,186.09,186.17,185.99,186.14,20588.0,179.0032,179.0801,178.907,179.0512,20588.0
2019-12-18 10:40:00,186.16,186.28,186.12,186.15,32940.0,179.0705,179.1859,179.032,179.0609,32940.0
2019-12-18 10:45:00,186.15,186.29,186.14,186.19,32240.0,179.0609,179.1955,179.0512,179.0993,32240.0
2019-12-18 10:50:00,186.19,186.33,186.18,186.33,27637.0,179.0993,179.234,179.0897,179.234,27637.0
2019-12-18 10:55:00,186.33,186.44,186.31,186.37,26071.0,179.234,179.3398,179.2148,179.2725,26071.0
2019-12-18 11:00:00,186.35,186.35,186.07,186.13,28031.0,179.2532,179.2532,178.9839,179.0416,28031.0
2019-12-18 11:05:00,186.14,186.14,185.97,186.09,25934.0,179.0512,179.0512,178.8877,179.0032,25934.0
2019-12-18 11:10:00,186.09,186.09,185.82,186.06,29578.0,179.0032,179.0032,178.7434,178.9743,29578.0
2019-12-18 11:15:00,186.08,186.27,186.06,186.19,26430.0,178.9935,179.1763,178.9743,179.0993,26430.0
2019-12-18 11:20:00,186.2,186.24,185.98,186.09,24217.0,179.109,179.1474,178.8973,179.0032,24217.0
2019-12-18 11:25:00,186.09,186.21,186.08,186.19,26767.0,179.0032,179.1186,178.9935,179.0993,26767.0
2019-12-18 11:30:00,186.18,186.26,186.1,186.14,23436.0,179.0897,179.1667,179.0128,179.0512,23436.0
2019-12-18 11:35:00,186.14,186.16,186.03,186.07,42369.0,179.0512,179.0705,178.9454,178.9839,42369.0
2019-12-18 11:40:00,186.08,186.18,186.07,186.12,19380.0,178.9935,179.0897,178.9839,179.032,19380.0
2019-12-18 11:45:00,186.14,186.16,186.08,186.1,15970.0,179.0512,179.0705,178.9935,179.0128,15970.0
2019-12-18 11:50:00,186.1,186.14,186.05,186.09,32599.0,179.0128,179.0512,178.9647,179.0032,32599.0
2019-12-18 11:55:00,186.12,186.18,186.05,186.11,31662.0,179.032,179.0897,178.9647,179.0224,31662.0
2019-12-18 12:00:00,186.11,186.13,186.01,186.1,33208.0,179.0224,179.0416,178.9262,179.0128,33208.0
2019-12-18 12:05:00,186.11,186.11,185.93,185.95,28692.0,179.0224,179.0224,178.8492,178.8685,28692.0
2019-12-18 12:10:00,185.94,185.94,185.69,185.85,44652.0,178.8589,178.8589,178.6184,178.7723,44652.0
2019-12-18 12:15:00,185.86,185.89,185.75,185.87,87741.0,178.7819,178.8108,178.6761,178.7915,87741.0
2019-12-18 12:20:00,185.89,185.91,185.73,185.83,29063.0,178.8108,178.83,178.6569,178.7531,29063.0
2019-12-18 12:25:00,185.82,185.82,185.55,185.58,73095.0,178.7434,178.7434,178.4837,178.5126,73095.0
2019-12-18 12:30:00,185.58,185.69,185.55,185.68,18352.0,178.5126,178.6184,178.4837,178.6088,18352.0
2019-12-18 12:35:00,185.67,185.67,185.54,185.6,14383.0,178.5991,178.5991,178.4741,178.5318,14383.0
2019-12-18 12:40:00,185.6,185.67,185.6,185.63,15738.0,178.5318,178.5991,178.5318,178.5607,15738.0
2019-12-18 12:45:00,185.63,185.71,185.63,185.71,14786.0,178.5607,178.6376,178.5607,178.6376,14786.0
2019-12-18 12:50:00,185.71,185.72,185.64,185.66,20158.0,178.6376,178.6472,178.5703,178.5895,20158.0
2019-12-18 12:55:00,185.68,185.79,185.68,185.78,20421.0,178.6088,178.7146,178.6088,178.705,20421.0
2019-12-18 13:00:00,185.76,185.77,185.69,185.73,11014.0,178.6857,178.6953,178.6184,178.6569,11014.0
2019-12-18 13:05:00,185.73,185.77,185.55,185.58,18534.0,178.6569,178.6953,178.4837,178.5126,18534.0
2019-12-18 13:10:00,185.58,185.71,185.55,185.7,15300.0,178.5126,178.6376,178.4837,178.628,15300.0
2019-12-18 13:15:00,185.7,185.7,185.56,185.56,18537.0,178.628,178.628,178.4933,178.4933,18537.0
2019-12-18 13:20:00,185.57,185.57,185.48,185.54,47348.0,178.503,178.503,178.4164,178.4741,47348.0
2019-12-18 13:25:00,185.55,185.57,185.48,185.48,17667.0,178.4837,178.503,178.4164,178.4164,17667.0
2019-12-18 13:30:00,185.48,185.59,185.48,185.54,12659.0,178.4164,178.5222,178.4164,178.4741,12659.0
2019-12-18 13:35:00,185.56,185.63,185.53,185.61,13469.0,178.4933,178.5607,178.4645,178.5414,13469.0
2019-12-18 13:40:00,185.6,185.6,185.53,185.54,15052.0,178.5318,178.5318,178.4645,178.4741,15052.0
2019-12-18 13:45:00,185.54,185.59,185.43,185.44,24463.0,178.4741,178.5222,178.3683,178.3779,24463.0
2019-12-18 13:50:00,185.44,185.51,185.41,185.5,19078.0,178.3779,178.4452,178.349,178.4356,19078.0
2019-12-18 13:55:00,185.5,185.53,185.46,185.5,25814.0,178.4356,178.4645,178.3971,178.4356,25814.0
2019-12-18 14:00:00,185.52,185.53,185.41,185.43,19612.0,178.4549,178.4645,178.349,178.3683,19612.0
2019-12-18 14:05:00,185.42,185.53,185.37,185.53,19299.0,178.3587,178.4645,178.3106,178.4645,19299.0
2019-12-18 14:10:00,185.54,185.55,185.46,185.46,24211.0,178.4741,178.4837,178.3971,178.3971,24211.0
2019-12-18 14:15:00,185.44,185.48,185.43,185.44,14907.0,178.3779,178.4164,178.3683,178.3779,14907.0
2019-12-18 14:20:00,185.44,185.46,185.31,185.34,19206.0,178.3779,178.3971,178.2529,178.2817,19206.0
2019-12-18 14:25:00,185.37,185.44,185.36,185.44,12189.0,178.3106,178.3779,178.301,178.3779,12189.0
2019-12-18 14:30:00,185.44,185.51,185.41,185.5,21631.0,178.3779,178.4452,178.349,178.4356,21631.0
2019-12-18 14:35:00,185.51,185.53,185.44,185.48,16655.0,178.4452,178.4645,178.3779,178.4164,16655.0
2019-12-18 14:40:00,185.48,185.52,185.38,185.38,35626.0,178.4164,178.4549,178.3202,178.3202,35626.0
2019-12-18 14:45:00,185.38,185.41,185.3,185.4,33689.0,178.3202,178.349,178.2432,178.3394,33689.0
2019-12-18 14:50:00,185.39,185.43,185.31,185.32,20713.0,178.3298,178.3683,178.2529,178.2625,20713.0
2019-12-18 14:55:00,185.32,185.36,185.25,185.28,30007.0,178.2625,178.301,178.1951,178.224,30007.0
2019-12-18 15:00:00,185.3,185.4,185.25,185.3,19329.0,178.2432,178.3394,178.1951,178.2432,19329.0
2019-12-18 15:05:00,185.29,185.45,185.27,185.41,31055.0,178.2336,178.3875,178.2144,178.349,31055.0
2019-12-18 15:10:00,185.43,185.47,185.3,185.31,22896.0,178.3683,178.4068,178.2432,178.2529,22896.0
2019-12-18 15:15:00,185.31,185.37,185.29,185.32,20316.0,178.2529,178.3106,178.2336,178.2625,20316.0
2019-12-18 15:20:00,185.32,185.33,185.22,185.25,35586.0,178.2625,178.2721,178.1663,178.1951,35586.0
2019-12-18 15:25:00,185.25,185.26,185.11,185.14,38035.0,178.1951,178.2048,178.0605,178.0893,38035.0
2019-12-18 15:30:00,185.15,185.21,185.04,185.06,33343.0,178.0989,178.1567,177.9931,178.0124,33343.0
2019-12-18 15:35:00,185.06,185.24,185.05,185.24,37483.0,178.0124,178.1855,178.0028,178.1855,37483.0
2019-12-18 15:40:00,185.23,185.35,185.21,185.29,104508.0,178.1759,178.2913,178.1567,178.2336,104508.0
2019-12-18 15:45:00,185.28,185.33,185.18,185.32,49952.0,178.224,178.2721,178.1278,178.2625,49952.0
2019-12-18 15:50:00,185.31,185.38,185.21,185.26,88857.0,178.2529,178.3202,178.1567,178.2048,88857.0
2019-12-18 15:55:00,185.23,185.28,184.93,185.02,406526.0,178.1759,178.224,177.8873,177.9739,406526.0
2019-12-19 09:30:00,184.5,185.11,184.5,184.84,202172.0,177.4737,178.0605,177.4737,177.8008,202172.0
2019-12-19 09:35:00,184.88,184.89,184.72,184.76,80937.0,177.8392,177.8489,177.6853,177.7238,80937.0
2019-12-19 09:40:00,184.74,185.15,184.73,184.9,56597.0,177.7046,178.0989,177.6949,177.8585,56597.0
2019-12-19 09:45:00,184.88,185.11,184.86,185.08,29582.0,177.8392,178.0605,177.82,178.0316,29582.0
2019-12-19 09:50:00,185.06,185.08,184.82,184.83,31863.0,178.0124,178.0316,177.7815,177.7911,31863.0
2019-12-19 09:55:00,184.81,184.87,184.57,184.62,33160.0,177.7719,177.8296,177.541,177.5891,33160.0
2019-12-19 10:00:00,184.58,184.74,184.55,184.68,36124.0,177.5507,177.7046,177.5218,177.6468,36124.0
2019-12-19 10:05:00,184.71,184.77,184.67,184.77,23753.0,177.6757,177.7334,177.6372,177.7334,23753.0
2019-12-19 10:10:00,184.77,184.78,184.66,184.76,26012.0,177.7334,177.743,177.6276,177.7238,26012.0
2019-12-19 10:15:00,184.77,184.93,184.76,184.85,27137.0,177.7334,177.8873,177.7238,177.8104,27137.0
2019-12-19 10:20:00,184.86,185.1,184.86,185.05,28763.0,177.82,178.0509,177.82,178.0028,28763.0
2019-12-19 10:25:00,185.04,185.17,185.0,185.14,54798.0,177.9931,178.1182,177.9547,178.0893,54798.0
2019-12-19 10:30:00,185.13,185.16,184.93,184.96,42820.0,178.0797,178.1086,177.8873,177.9162,42820.0
2019-12-19 10:35:00,184.94,185.08,184.9,184.93,27523.0,177.8969,178.0316,177.8585,177.8873,27523.0
2019-12-19 10:40:00,184.96,185.1,184.93,185.01,40433.0,177.9162,178.0509,177.8873,177.9643,40433.0
2019-12-19 10:45:00,185.02,185.2,185.0,185.15,23360.0,177.9739,178.147,177.9547,178.0989,23360.0
2019-12-19 10:50:00,185.15,185.23,185.06,185.14,27495.0,178.0989,178.1759,178.0124,178.0893,27495.0
2019-12-19 10:55:00,185.15,185.26,185.12,185.17,26197.0,178.0989,178.2048,178.0701,178.1182,26197.0
2019-12-19 11:00:00,185.16,185.19,185.01,185.13,27799.0,178.1086,178.1374,177.9643,178.0797,27799.0
2019-12-19 11:05:00,185.13,185.15,185.03,185.14,36942.0,178.0797,178.0989,177.9835,178.0893,36942.0
2019-12-19 11:10:00,185.15,185.18,185.07,185.11,25394.0,178.0989,178.1278,178.022,178.0605,25394.0
2019-12-19 11:15:00,185.13,185.39,185.11,185.39,19045.0,178.0797,178.3298,178.0605,178.3298,19045.0
2019-12-19 11:20:00,185.4,185.61,185.4,185.56,30616.0,178.3394,178.5414,178.3394,178.4933,30616.0
2019-12-19 11:25:00,185.57,185.78,185.54,185.77,20199.0,178.503,178.705,178.4741,178.6953,20199.0
2019-12-19 11:30:00,185.79,185.96,185.78,185.87,38683.0,178.7146,178.8781,178.705,178.7915,38683.0
2019-12-19 11:35:00,185.9,185.99,185.87,185.91,35712.0,178.8204,178.907,178.7915,178.83,35712.0
2019-12-19 11:40:00,185.91,186.01,185.87,185.94,46035.0,178.83,178.9262,178.7915,178.8589,46035.0
2019-12-19 11:45:00,185.95,186.1,185.95,186.07,28575.0,178.8685,179.0128,178.8685,178.9839,28575.0
2019-12-19 11:50:00,186.1,186.2,186.1,186.11,24116.0,179.0128,179.109,179.0128,179.0224,24116.0
2019-12-19 11:55:00,186.11,186.29,186.1,186.25,21818.0,179.0224,179.1955,179.0128,179.1571,21818.0
2019-12-19 12:00:00,186.25,186.48,186.21,186.4,46658.0,179.1571,179.3783,179.1186,179.3013,46658.0
2019-12-19 12:05:00,186.41,186.44,186.27,186.41,28072.0,179.311,179.3398,179.1763,179.311,28072.0
2019-12-19 12:10:00,186.4,186.41,186.27,186.29,21046.0,179.3013,179.311,179.1763,179.1955,21046.0
2019-12-19 12:15:00,186.31,186.38,186.3,186.37,25615.0,179.2148,179.2821,179.2052,179.2725,25615.0
2019-12-19 12:20:00,186.39,186.42,186.33,186.37,18676.0,179.2917,179.3206,179.234,179.2725,18676.0
2019-12-19 12:25:00,186.37,186.37,186.18,186.25,36286.0,179.2725,179.2725,179.0897,179.1571,36286.0
2019-12-19 12:30:00,186.23,186.23,186.13,186.19,12314.0,179.1378,179.1378,179.0416,179.0993,12314.0
2019-12-19 12:35:00,186.2,186.26,186.16,186.25,18825.0,179.109,179.1667,179.0705,179.1571,18825.0
2019-12-19 12:40:00,186.26,186.32,186.2,186.31,20208.0,179.1667,179.2244,179.109,179.2148,20208.0
2019-12-19 12:45:00,186.3,186.41,186.29,186.34,23153.0,179.2052,179.311,179.1955,179.2436,23153.0
2019-12-19 12:50:00,186.33,186.35,186.09,186.1,21441.0,179.234,179.2532,179.0032,179.0128,21441.0
2019-12-19 12:55:00,186.11,186.17,186.06,186.07,13669.0,179.0224,179.0801,178.9743,178.9839,13669.0
2019-12-19 13:00:00,186.06,186.09,186.0,186.05,19740.0,178.9743,179.0032,178.9166,178.9647,19740.0
2019-12-19 13:05:00,186.04,186.14,186.04,186.13,12744.0,178.9551,179.0512,178.9551,179.0416,12744.0
2019-12-19 13:10:00,186.13,186.14,186.1,186.12,25091.0,179.0416,179.0512,179.0128,179.032,25091.0
2019-12-19 13:15:00,186.12,186.34,186.11,186.29,24460.0,179.032,179.2436,179.0224,179.1955,24460.0
2019-12-19 13:20:00,186.29,186.3,186.18,186.2,14193.0,179.1955,179.2052,179.0897,179.109,14193.0
2019-12-19 13:25:00,186.2,186.3,186.19,186.25,13978.0,179.109,179.2052,179.0993,179.1571,13978.0
2019-12-19 13:30:00,186.26,186.39,186.24,186.38,14822.0,179.1667,179.2917,179.1474,179.2821,14822.0
2019-12-19 13:35:00,186.39,186.46,186.36,186.41,38761.0,179.2917,179.3591,179.2629,179.311,38761.0
2019-12-19 13:40:00,186.4,186.47,186.33,186.4,11393.0,179.3013,179.3687,179.234,179.3013,11393.0
2019-12-19 13:45:00,186.4,186.43,186.3,186.36,17867.0,179.3013,179.3302,179.2052,179.2629,17867.0
2019-12-19 13:50:00,186.36,186.49,186.36,186.43,19583.0,179.2629,179.3879,179.2629,179.3302,19583.0
2019-12-19 13:55:00,186.44,186.5,186.42,186.5,28837.0,179.3398,179.3975,179.3206,179.3975,28837.0
2019-12-19 14:00:00,186.5,186.5,186.44,186.46,16967.0,179.3975,179.3975,179.3398,179.3591,16967.0
2019-12-19 14:05:00,186.46,186.47,186.38,186.43,23509.0,179.3591,179.3687,179.2821,179.3302,23509.0
2019-12-19 14:10:00,186.44,186.46,186.36,186.39,32811.0,179.3398,179.3591,179.2629,179.2917,32811.0
2019-12-19 14:15:00,186.38,186.38,186.2,186.21,17015.0,179.2821,179.2821,179.109,179.1186,17015.0
2019-12-19 14:20:00,186.22,186.32,186.22,186.29,23062.0,179.1282,179.2244,179.1282,179.1955,23062.0
2019-12-19 14:25:00,186.3,186.32,186.28,186.29,18662.0,179.2052,179.2244,179.1859,179.1955,18662.0
2019-12-19 14:30:00,186.28,186.31,186.26,186.28,13751.0,179.1859,179.2148,179.1667,179.1859,13751.0
2019-12-19 14:35:00,186.31,186.37,186.31,186.33,10569.0,179.2148,179.2725,179.2148,179.234,10569.0
2019-12-19 14:40:00,186.33,186.38,186.28,186.37,20190.0,179.234,179.2821,179.1859,179.2725,20190.0
2019-12-19 14:45:00,186.37,186.41,186.28,186.32,29117.0,179.2725,179.311,179.1859,179.2244,29117.0
2019-12-19 14:50:00,186.32,186.35,186.21,186.23,20501.0,179.2244,179.2532,179.1186,179.1378,20501.0
2019-12-19 14:55:00,186.25,186.36,186.23,186.32,28707.0,179.1571,179.2629,179.1378,179.2244,28707.0
2019-12-19 15:00:00,186.33,186.4,186.32,186.38,20547.0,179.234,179.3013,179.2244,179.2821,20547.0
2019-12-19 15:05:00,186.39,186.43,186.26,186.31,30823.0,179.2917,179.3302,179.1667,179.2148,30823.0
2019-12-19 15:10:00,186.32,186.39,186.32,186.35,26351.0,179.2244,179.2917,179.2244,179.2532,26351.0
2019-12-19 15:15:00,186.37,186.42,186.34,186.36,36428.0,179.2725,179.3206,179.2436,179.2629,36428.0
2019-12-19 15:20:00,186.35,186.42,186.35,186.37,34813.0,179.2532,179.3206,179.2532,179.2725,34813.0
2019-12-19 15:25:00,186.38,186.42,186.33,186.41,38527.0,179.2821,179.3206,179.234,179.311,38527.0
2019-12-19 15:30:00,186.41,186.48,186.4,186.41,45145.0,179.311,179.3783,179.3013,179.311,45145.0
2019-12-19 15:35:00,186.4,186.42,186.26,186.26,38517.0,179.3013,179.3206,179.1667,179.1667,38517.0
2019-12-19 15:40:00,186.28,186.41,186.28,186.41,43563.0,179.1859,179.311,179.1859,179.311,43563.0
2019-12-19 15:45:00,186.41,186.48,186.38,186.42,53934.0,179.311,179.3783,179.2821,179.3206,53934.0
2019-12-19 15:50:00,186.41,186.56,186.34,186.52,132495.0,179.311,179.4553,179.2436,179.4168,132495.0
2019-12-19 15:55:00,186.51,186.58,186.42,186.52,182235.0,179.4072,179.4745,179.3206,179.4168,182235.0
2019-12-20 09:30:00,187.6,188.17,186.74,187.34,1851025.0,180.4556,181.0039,179.6284,180.2055,1851025.0
2019-12-20 09:35:00,187.35,187.82,187.16,187.26,71368.0,180.2152,180.6673,180.0324,180.1286,71368.0
2019-12-20 09:40:00,187.26,187.33,186.35,186.38,103250.0,180.1286,180.1959,179.2532,179.2821,103250.0
2019-12-20 09:45:00,186.37,186.62,186.3,186.47,47710.0,179.2725,179.513,179.2052,179.3687,47710.0
2019-12-20 09:50:00,186.42,186.73,186.42,186.5,48377.0,179.3206,179.6188,179.3206,179.3975,48377.0
2019-12-20 09:55:00,186.5,186.75,186.5,186.64,46878.0,179.3975,179.638,179.3975,179.5322,46878.0
2019-12-20 10:00:00,186.65,186.89,186.58,186.73,66688.0,179.5418,179.7727,179.4745,179.6188,66688.0
2019-12-20 10:05:00,186.72,186.73,186.44,186.47,47814.0,179.6092,179.6188,179.3398,179.3687,47814.0
2019-12-20 10:10:00,186.48,186.75,186.44,186.71,50134.0,179.3783,179.638,179.3398,179.5995,50134.0
2019-12-20 10:15:00,186.7,186.72,186.6,186.62,31930.0,179.5899,179.6092,179.4937,179.513,31930.0
2019-12-20 10:20:00,186.62,186.91,186.62,186.87,29435.0,179.513,179.7919,179.513,179.7534,29435.0
2019-12-20 10:25:00,186.84,186.98,186.82,186.97,32328.0,179.7246,179.8593,179.7054,179.8496,32328.0
2019-12-20 10:30:00,186.96,187.18,186.93,187.12,42992.0,179.84,180.0516,179.8112,179.9939,42992.0
2019-12-20 10:35:00,187.12,187.25,187.07,187.12,44184.0,179.9939,180.119,179.9458,179.9939,44184.0
2019-12-20 10:40:00,187.13,187.4,187.13,187.39,36038.0,180.0035,180.2633,180.0035,180.2536,36038.0
2019-12-20 10:45:00,187.39,187.47,187.36,187.44,44490.0,180.2536,180.3306,180.2248,180.3017,44490.0
2019-12-20 10:50:00,187.42,187.49,187.29,187.45,29409.0,180.2825,180.3498,180.1575,180.3114,29409.0
2019-12-20 10:55:00,187.44,187.54,187.4,187.51,40160.0,180.3017,180.3979,180.2633,180.3691,40160.0
2019-12-20 11:00:00,187.52,187.7,187.52,187.64,38546.0,180.3787,180.5518,180.3787,180.4941,38546.0
2019-12-20 11:05:00,187.64,187.8,187.63,187.73,25890.0,180.4941,180.648,180.4845,180.5807,25890.0
2019-12-20 11:10:00,187.72,187.84,187.68,187.81,27576.0,180.5711,180.6865,180.5326,180.6576,27576.0
2019-12-20 11:15:00,187.83,187.87,187.78,187.8,29726.0,180.6769,180.7154,180.6288,180.648,29726.0
2019-12-20 11:20:00,187.81,187.82,187.65,187.74,31714.0,180.6576,180.6673,180.5037,180.5903,31714.0
2019-12-20 11:25:00,187.75,187.75,187.54,187.56,42828.0,180.5999,180.5999,180.3979,180.4172,42828.0
2019-12-20 11:30:00,187.56,187.77,187.56,187.72,33918.0,180.4172,180.6192,180.4172,180.5711,33918.0
2019-12-20 11:35:00,187.72,187.77,187.59,187.73,36882.0,180.5711,180.6192,180.446,180.5807,36882.0
2019-12-20 11:40:00,187.74,187.76,187.56,187.58,29097.0,180.5903,180.6096,180.4172,180.4364,29097.0
2019-12-20 11:45:00,187.58,187.65,187.49,187.59,27704.0,180.4364,180.5037,180.3498,180.446,27704.0
2019-12-20 11:50:00,187.59,187.68,187.59,187.66,22784.0,180.446,180.5326,180.446,180.5134,22784.0
2019-12-20 11:55:00,187.66,187.67,187.55,187.59,17749.0,180.5134,180.523,180.4075,180.446,17749.0
2019-12-20 12:00:00,187.58,187.58,187.36,187.54,48636.0,180.4364,180.4364,180.2248,180.3979,48636.0
2019-12-20 12:05:00,187.54,187.55,187.35,187.35,25667.0,180.3979,180.4075,180.2152,180.2152,25667.0
2019-12-20 12:10:00,187.38,187.4,187.26,187.26,14720.0,180.244,180.2633,180.1286,180.1286,14720.0
2019-12-20 12:15:00,187.28,187.35,187.26,187.26,21308.0,180.1478,180.2152,180.1286,180.1286,21308.0
2019-12-20 12:20:00,187.25,187.37,187.25,187.29,24722.0,180.119,180.2344,180.119,180.1575,24722.0
2019-12-20 12:25:00,187.29,187.41,187.27,187.4,12912.0,180.1575,180.2729,180.1382,180.2633,12912.0
2019-12-20 12:30:00,187.38,187.44,187.37,187.37,19869.0,180.244,180.3017,180.2344,180.2344,19869.0
2019-12-20 12:35:00,187.38,187.52,187.35,187.52,16865.0,180.244,180.3787,180.2152,180.3787,16865.0
2019-12-20 12:40:00,187.51,187.62,187.5,187.58,29735.0,180.3691,180.4749,180.3595,180.4364,29735.0
2019-12-20 12:45:00,187.58,187.64,187.56,187.59,14678.0,180.4364,180.4941,180.4172,180.446,14678.0
2019-12-20 12:50:00,187.59,187.68,187.52,187.68,20514.0,180.446,180.5326,180.3787,180.5326,20514.0
2019-12-20 12:55:00,187.68,187.7,187.61,187.63,19701.0,180.5326,180.5518,180.4653,180.4845,19701.0
2019-12-20 13:00:00,187.63,187.68,187.55,187.56,25341.0,180.4845,180.5326,180.4075,180.4172,25341.0
2019-12-20 13:05:00,187.55,187.64,187.54,187.59,20606.0,180.4075,180.4941,180.3979,180.446,20606.0
2019-12-20 13:10:00,187.59,187.78,187.56,187.67,20320.0,180.446,180.6288,180.4172,180.523,20320.0
2019-12-20 13:15:00,187.67,187.68,187.52,187.59,28191.0,180.523,180.5326,180.3787,180.446,28191.0
2019-12-20 13:20:00,187.59,187.61,187.53,187.56,25547.0,180.446,180.4653,180.3883,180.4172,25547.0
2019-12-20 13:25:00,187.55,187.55,187.44,187.44,19117.0,180.4075,180.4075,180.3017,180.3017,19117.0
2019-12-20 13:30:00,187.41,187.5,187.41,187.5,14606.0,180.2729,180.3595,180.2729,180.3595,14606.0
2019-12-20 13:35:00,187.5,187.6,187.48,187.57,22067.0,180.3595,180.4556,180.3402,180.4268,22067.0
2019-12-20 13:40:00,187.59,187.61,187.51,187.54,18673.0,180.446,180.4653,180.3691,180.3979,18673.0
2019-12-20 13:45:00,187.55,187.65,187.5,187.64,24493.0,180.4075,180.5037,180.3595,180.4941,24493.0
2019-12-20 13:50:00,187.65,187.74,187.64,187.72,17082.0,180.5037,180.5903,180.4941,180.5711,17082.0
2019-12-20 13:55:00,187.73,187.74,187.59,187.59,14880.0,180.5807,180.5903,180.446,180.446,14880.0
2019-12-20 14:00:00,187.59,187.59,187.4,187.5,36866.0,180.446,180.446,180.2633,180.3595,36866.0
2019-12-20 14:05:00,187.51,187.75,187.46,187.75,21968.0,180.3691,180.5999,180.321,180.5999,21968.0
2019-12-20 14:10:00,187.75,187.91,187.73,187.89,37921.0,180.5999,180.7538,180.5807,180.7346,37921.0
2019-12-20 14:15:00,187.89,187.89,187.78,187.85,21744.0,180.7346,180.7346,180.6288,180.6961,21744.0
2019-12-20 14:20:00,187.86,187.86,187.77,187.8,31793.0,180.7057,180.7057,180.6192,180.648,31793.0
2019-12-20 14:25:00,187.8,187.94,187.75,187.93,40512.0,180.648,180.7827,180.5999,180.7731,40512.0
2019-12-20 14:30:00,187.93,187.93,187.6,187.62,23534.0,180.7731,180.7731,180.4556,180.4749,23534.0
2019-12-20 14:35:00,187.61,187.68,187.58,187.67,24590.0,180.4653,180.5326,180.4364,180.523,24590.0
2019-12-20 14:40:00,187.67,187.81,187.61,187.81,43676.0,180.523,180.6576,180.4653,180.6576,43676.0
2019-12-20 14:45:00,187.8,187.94,187.8,187.92,26779.0,180.648,180.7827,180.648,180.7635,26779.0
2019-12-20 14:50:00,187.91,188.0,187.84,187.95,34221.0,180.7538,180.8404,180.6865,180.7923,34221.0
2019-12-20 14:55:00,187.95,188.04,187.86,187.95,30255.0,180.7923,180.8789,180.7057,180.7923,30255.0
2019-12-20 15:00:00,187.95,187.97,187.89,187.95,38016.0,180.7923,180.8116,180.7346,180.7923,38016.0
2019-12-20 15:05:00,187.95,187.99,187.84,187.84,23164.0,180.7923,180.8308,180.6865,180.6865,23164.0
2019-12-20 15:10:00,187.83,187.94,187.81,187.88,35002.0,180.6769,180.7827,180.6576,180.725,35002.0
2019-12-20 15:15:00,187.87,187.98,187.84,187.93,33879.0,180.7154,180.8212,180.6865,180.7731,33879.0
2019-12-20 15:20:00,187.93,187.93,187.81,187.81,32356.0,180.7731,180.7731,180.6576,180.6576,32356.0
2019-12-20 15:25:00,187.81,187.91,187.77,187.87,28111.0,180.6576,180.7538,180.6192,180.7154,28111.0
2019-12-20 15:30:00,187.88,187.9,187.78,187.84,44923.0,180.725,180.7442,180.6288,180.6865,44923.0
2019-12-20 15:35:00,187.83,188.05,187.83,187.99,65187.0,180.6769,180.8885,180.6769,180.8308,65187.0
2019-12-20 15:40:00,187.99,187.99,187.87,187.9,57732.0,180.8308,180.8308,180.7154,180.7442,57732.0
2019-12-20 15:45:00,187.89,187.95,187.74,187.82,66307.0,180.7346,180.7923,180.5903,180.6673,66307.0
2019-12-20 15:50:00,187.86,188.07,187.83,188.02,105249.0,180.7057,180.9077,180.6769,180.8597,105249.0
2019-12-20 15:55:00,188.0,188.17,187.95,187.99,246964.0,180.8404,181.0039,180.7923,180.8308,246964.0
2019-12-23 09:30:00,188.07,188.41,187.58,187.87,202406.0,180.9077,181.2348,180.4364,180.7154,202406.0
2019-12-23 09:35:00,187.84,187.94,187.67,187.9,40193.0,180.6865,180.7827,180.523,180.7442,40193.0
2019-12-23 09:40:00,187.88,188.2,187.88,188.17,43458.0,180.725,181.0328,180.725,181.0039,43458.0
2019-12-23 09:45:00,188.23,188.29,188.1,188.13,50174.0,181.0617,181.1194,180.9366,180.9655,50174.0
2019-12-23 09:50:00,188.13,188.3,188.08,188.17,71990.0,180.9655,181.129,180.9174,181.0039,71990.0
2019-12-23 09:55:00,188.15,188.16,187.81,187.83,42435.0,180.9847,180.9943,180.6576,180.6769,42435.0
2019-12-23 10:00:00,187.85,187.93,187.78,187.85,31909.0,180.6961,180.7731,180.6288,180.6961,31909.0
2019-12-23 10:05:00,187.84,187.86,187.54,187.65,48153.0,180.6865,180.7057,180.3979,180.5037,48153.0
2019-12-23 10:10:00,187.68,187.84,187.68,187.81,28011.0,180.5326,180.6865,180.5326,180.6576,28011.0
2019-12-23 10:15:00,187.81,187.87,187.71,187.72,51261.0,180.6576,180.7154,180.5615,180.5711,51261.0
2019-12-23 10:20:00,187.72,187.82,187.7,187.75,28216.0,180.5711,180.6673,180.5518,180.5999,28216.0
2019-12-23 10:25:00,187.77,187.87,187.73,187.75,21106.0,180.6192,180.7154,180.5807,180.5999,21106.0
2019-12-23 10:30:00,187.73,187.75,187.45,187.49,62079.0,180.5807,180.5999,180.3114,180.3498,62079.0
2019-12-23 10:35:00,187.48,187.69,187.46,187.64,32754.0,180.3402,180.5422,180.321,180.4941,32754.0
2019-12-23 10:40:00,187.63,187.65,187.52,187.62,32636.0,180.4845,180.5037,180.3787,180.4749,32636.0
2019-12-23 10:45:00,187.62,187.83,187.58,187.77,40214.0,180.4749,180.6769,180.4364,180.6192,40214.0
2019-12-23 10:50:00,187.8,188.09,187.73,187.97,39842.0,180.648,180.927,180.5807,180.8116,39842.0
2019-12-23 10:55:00,187.97,188.24,187.96,188.18,27968.0,180.8116,181.0713,180.8019,181.0136,27968.0
2019-12-23 11:00:00,188.19,188.25,188.15,188.22,30618.0,181.0232,181.0809,180.9847,181.052,30618.0
2019-12-23 11:05:00,188.23,188.35,188.18,188.3,38447.0,181.0617,181.1771,181.0136,181.129,38447.0
2019-12-23 11:10:00,188.28,188.28,188.01,188.03,43499.0,181.1097,181.1097,180.85,180.8693,43499.0
2019-12-23 11:15:00,188.02,188.15,188.01,188.06,23406.0,180.8597,180.9847,180.85,180.8981,23406.0
2019-12-23 11:20:00,188.08,188.34,188.06,188.3,26677.0,180.9174,181.1675,180.8981,181.129,26677.0
2019-12-23 11:25:00,188.29,188.34,188.2,188.21,31267.0,181.1194,181.1675,181.0328,181.0424,31267.0
2019-12-23 11:30:00,188.23,188.26,188.05,188.05,21343.0,181.0617,181.0905,180.8885,180.8885,21343.0
2019-12-23 11:35:00,188.06,188.14,188.02,188.14,21303.0,180.8981,180.9751,180.8597,180.9751,21303.0
2019-12-23 11:40:00,188.14,188.14,188.02,188.04,23941.0,180.9751,180.9751,180.8597,180.8789,23941.0
2019-12-23 11:45:00,188.03,188.04,187.9,188.02,27377.0,180.8693,180.8789,180.7442,180.8597,27377.0
2019-12-23 11:50:00,188.01,188.06,187.92,187.98,27701.0,180.85,180.8981,180.7635,180.8212,27701.0
2019-12-23 11:55:00,187.97,188.05,187.9,188.03,21512.0,180.8116,180.8885,180.7442,180.8693,21512.0
2019-12-23 12:00:00,187.99,187.99,187.89,187.98,16186.0,180.8308,180.8308,180.7346,180.8212,16186.0
2019-12-23 12:05:00,187.97,188.09,187.94,188.0,25708.0,180.8116,180.927,180.7827,180.8404,25708.0
2019-12-23 12:10:00,187.97,188.09,187.95,188.06,15863.0,180.8116,180.927,180.7923,180.8981,15863.0
2019-12-23 12:15:00,188.05,188.05,187.96,187.97,16836.0,180.8885,180.8885,180.8019,180.8116,16836.0
2019-12-23 12:20:00,187.98,188.02,187.95,187.99,20287.0,180.8212,180.8597,180.7923,180.8308,20287.0
2019-12-23 12:25:00,187.99,188.04,187.91,187.91,24136.0,180.8308,180.8789,180.7538,180.7538,24136.0
2019-12-23 12:30:00,187.91,187.98,187.87,187.91,15106.0,180.7538,180.8212,180.7154,180.7538,15106.0
2019-12-23 12:35:00,187.91,187.95,187.88,187.89,9834.0,180.7538,180.7923,180.725,180.7346,9834.0
2019-12-23 12:40:00,187.89,187.93,187.84,187.89,18899.0,180.7346,180.7731,180.6865,180.7346,18899.0
2019-12-23 12:45:00,187.89,187.92,187.83,187.86,14715.0,180.7346,180.7635,180.6769,180.7057,14715.0
2019-12-23 12:50:00,187.86,187.9,187.83,187.9,10645.0,180.7057,180.7442,180.6769,180.7442,10645.0
2019-12-23 12:55:00,187.89,187.91,187.85,187.89,27699.0,180.7346,180.7538,180.6961,180.7346,27699.0
2019-12-23 13:00:00,187.89,187.93,187.85,187.93,12112.0,180.7346,180.7731,180.6961,180.7731,12112.0
2019-12-23 13:05:00,187.92,187.95,187.9,187.93,16235.0,180.7635,180.7923,180.7442,180.7731,16235.0
2019-12-23 13:10:00,187.92,187.95,187.9,187.94,17646.0,180.7635,180.7923,180.7442,180.7827,17646.0
2019-12-23 13:15:00,187.94,188.0,187.94,188.0,34248.0,180.7827,180.8404,180.7827,180.8404,34248.0
2019-12-23 13:20:00,188.0,188.0,187.94,187.99,25703.0,180.8404,180.8404,180.7827,180.8308,25703.0
2019-12-23 13:25:00,187.98,188.0,187.95,187.96,32402.0,180.8212,180.8404,180.7923,180.8019,32402.0
2019-12-23 13:30:00,187.96,187.97,187.81,187.83,21277.0,180.8019,180.8116,180.6576,180.6769,21277.0
2019-12-23 13:35:00,187.84,187.84,187.75,187.81,15215.0,180.6865,180.6865,180.5999,180.6576,15215.0
2019-12-23 13:40:00,187.82,187.85,187.74,187.77,17588.0,180.6673,180.6961,180.5903,180.6192,17588.0
2019-12-23 13:45:00,187.77,187.79,187.67,187.69,18113.0,180.6192,180.6384,180.523,180.5422,18113.0
2019-12-23 13:50:00,187.69,187.74,187.66,187.72,10565.0,180.5422,180.5903,180.5134,180.5711,10565.0
2019-12-23 13:55:00,187.73,187.75,187.55,187.55,13860.0,180.5807,180.5999,180.4075,180.4075,13860.0
2019-12-23 14:00:00,187.55,187.59,187.52,187.52,33125.0,180.4075,180.446,180.3787,180.3787,33125.0
2019-12-23 14:05:00,187.53,187.74,187.52,187.74,36893.0,180.3883,180.5903,180.3787,180.5903,36893.0
2019-12-23 14:10:00,187.74,187.83,187.72,187.78,25027.0,180.5903,180.6769,180.5711,180.6288,25027.0
2019-12-23 14:15:00,187.78,187.78,187.69,187.75,14399.0,180.6288,180.6288,180.5422,180.5999,14399.0
2019-12-23 14:20:00,187.75,187.76,187.65,187.68,16486.0,180.5999,180.6096,180.5037,180.5326,16486.0
2019-12-23 14:25:00,187.67,187.67,187.59,187.64,24154.0,180.523,180.523,180.446,180.4941,24154.0
2019-12-23 14:30:00,187.64,187.73,187.64,187.7,24626.0,180.4941,180.5807,180.4941,180.5518,24626.0
2019-12-23 14:35:00,187.71,187.76,187.65,187.75,13202.0,180.5615,180.6096,180.5037,180.5999,13202.0
2019-12-23 14:40:00,187.74,187.76,187.64,187.65,14253.0,180.5903,180.6096,180.4941,180.5037,14253.0
2019-12-23 14:45:00,187.66,187.66,187.55,187.55,13832.0,180.5134,180.5134,180.4075,180.4075,13832.0
2019-12-23 14:50:00,187.55,187.56,187.4,187.45,34196.0,180.4075,180.4172,180.2633,180.3114,34196.0
2019-12-23 14:55:00,187.45,187.51,187.41,187.47,16978.0,180.3114,180.3691,180.2729,180.3306,16978.0
2019-12-23 15:00:00,187.48,187.5,187.43,187.47,23043.0,180.3402,180.3595,180.2921,180.3306,23043.0
2019-12-23 15:05:00,187.47,187.5,187.33,187.33,35314.0,180.3306,180.3595,180.1959,180.1959,35314.0
2019-12-23 15:10:00,187.31,187.4,187.21,187.27,44074.0,180.1767,180.2633,180.0805,180.1382,44074.0
2019-12-23 15:15:00,187.27,187.4,187.27,187.33,31541.0,180.1382,180.2633,180.1382,180.1959,31541.0
2019-12-23 15:20:00,187.32,187.4,187.25,187.33,37138.0,180.1863,180.2633,180.119,180.1959,37138.0
2019-12-23 15:25:00,187.33,187.45,187.25,187.27,34124.0,180.1959,180.3114,180.119,180.1382,34124.0
2019-12-23 15:30:00,187.26,187.38,187.21,187.34,29941.0,180.1286,180.244,180.0805,180.2055,29941.0
2019-12-23 15:35:00,187.34,187.34,187.23,187.26,43456.0,180.2055,180.2055,180.0997,180.1286,43456.0
2019-12-23 15:40:00,187.26,187.35,187.2,187.28,43002.0,180.1286,180.2152,180.0709,180.1478,43002.0
2019-12-23 15:45:00,187.29,187.33,187.16,187.22,54933.0,180.1575,180.1959,180.0324,180.0901,54933.0
2019-12-23 15:50:00,187.23,187.33,187.1,187.23,94800.0,180.0997,180.1959,179.9747,180.0997,94800.0
2019-12-23 15:55:00,187.24,187.28,187.0,187.1,183358.0,180.1094,180.1478,179.8785,179.9747,183358.0
2019-12-24 09:30:00,187.1,187.53,187.08,187.29,108627.0,179.9747,180.3883,179.9554,180.1575,108627.0
2019-12-24 09:35:00,187.32,187.43,187.1,187.25,24900.0,180.1863,180.2921,179.9747,180.119,24900.0
2019-12-24 09:40:00,187.28,187.31,187.0,187.02,27498.0,180.1478,180.1767,179.8785,179.8977,27498.0
2019-12-24 09:45:00,187.04,187.17,187.01,187.04,18146.0,179.917,180.042,179.8881,179.917,18146.0
2019-12-24 09:50:00,187.01,187.07,186.91,186.96,51434.0,179.8881,179.9458,179.7919,179.84,51434.0
2019-12-24 09:55:00,186.96,187.09,186.96,187.06,14653.0,179.84,179.9651,179.84,179.9362,14653.0
2019-12-24 10:00:00,187.07,187.3,187.04,187.27,25253.0,179.9458,180.1671,179.917,180.1382,25253.0
2019-12-24 10:05:00,187.26,187.32,187.15,187.23,18600.0,180.1286,180.1863,180.0228,180.0997,18600.0
2019-12-24 10:10:00,187.24,187.32,187.1,187.17,19957.0,180.1094,180.1863,179.9747,180.042,19957.0
2019-12-24 10:15:00,187.17,187.18,187.06,187.11,20353.0,180.042,180.0516,179.9362,179.9843,20353.0
2019-12-24 10:20:00,187.17,187.3,187.13,187.26,14978.0,180.042,180.1671,180.0035,180.1286,14978.0
2019-12-24 10:25:00,187.26,187.4,187.25,187.39,16125.0,180.1286,180.2633,180.119,180.2536,16125.0
2019-12-24 10:30:00,187.39,187.47,187.36,187.39,27091.0,180.2536,180.3306,180.2248,180.2536,27091.0
2019-12-24 10:35:00,187.39,187.61,187.37,187.5,22381.0,180.2536,180.4653,180.2344,180.3595,22381.0
2019-12-24 10:40:00,187.49,187.6,187.44,187.56,21986.0,180.3498,180.4556,180.3017,180.4172,21986.0
2019-12-24 10:45:00,187.57,187.61,187.52,187.61,20232.0,180.4268,180.4653,180.3787,180.4653,20232.0
2019-12-24 10:50:00,187.61,187.74,187.59,187.73,19940.0,180.4653,180.5903,180.446,180.5807,19940.0
2019-12-24 10:55:00,187.73,187.75,187.71,187.74,14554.0,180.5807,180.5999,180.5615,180.5903,14554.0
2019-12-24 11:00:00,187.74,187.78,187.69,187.72,14502.0,180.5903,180.6288,180.5422,180.5711,14502.0
2019-12-24 11:05:00,187.73,187.81,187.72,187.76,18031.0,180.5807,180.6576,180.5711,180.6096,18031.0
2019-12-24 11:10:00,187.77,187.82,187.76,187.79,19462.0,180.6192,180.6673,180.6096,180.6384,19462.0
2019-12-24 11:15:00,187.79,187.79,187.64,187.68,18869.0,180.6384,180.6384,180.4941,180.5326,18869.0
2019-12-24 11:20:00,187.66,187.68,187.54,187.62,23269.0,180.5134,180.5326,180.3979,180.4749,23269.0
2019-12-24 11:25:00,187.61,187.62,187.58,187.61,10316.0,180.4653,180.4749,180.4364,180.4653,10316.0
2019-12-24 11:30:00,187.62,187.66,187.55,187.57,14742.0,180.4749,180.5134,180.4075,180.4268,14742.0
2019-12-24 11:35:00,187.55,187.66,187.52,187.61,12996.0,180.4075,180.5134,180.3787,180.4653,12996.0
2019-12-24 11:40:00,187.61,187.82,187.59,187.82,11373.0,180.4653,180.6673,180.446,180.6673,11373.0
2019-12-24 11:45:00,187.83,187.9,187.78,187.88,12845.0,180.6769,180.7442,180.6288,180.725,12845.0
2019-12-24 11:50:00,187.9,187.94,187.86,187.9,11926.0,180.7442,180.7827,180.7057,180.7442,11926.0
2019-12-24 11:55:00,187.91,187.92,187.8,187.83,18090.0,180.7538,180.7635,180.648,180.6769,18090.0
2019-12-24 12:00:00,187.82,187.9,187.74,187.78,23129.0,180.6673,180.7442,180.5903,180.6288,23129.0
2019-12-24 12:05:00,187.78,187.83,187.75,187.77,11346.0,180.6288,180.6769,180.5999,180.6192,11346.0
2019-12-24 12:10:00,187.75,187.83,187.7,187.82,15858.0,180.5999,180.6769,180.5518,180.6673,15858.0
2019-12-24 12:15:00,187.81,187.82,187.71,187.73,14631.0,180.6576,180.6673,180.5615,180.5807,14631.0
2019-12-24 12:20:00,187.74,187.96,187.72,187.96,20477.0,180.5903,180.8019,180.5711,180.8019,20477.0
2019-12-24 12:25:00,187.96,188.01,187.93,187.99,28575.0,180.8019,180.85,180.7731,180.8308,28575.0
2019-12-24 12:30:00,188.02,188.02,187.87,187.94,23873.0,180.8597,180.8597,180.7154,180.7827,23873.0
2019-12-24 12:35:00,187.94,187.95,187.8,187.8,15702.0,180.7827,180.7923,180.648,180.648,15702.0
2019-12-24 12:40:00,187.82,187.84,187.72,187.81,62388.0,180.6673,180.6865,180.5711,180.6576,62388.0
2019-12-24 12:45:00,187.8,187.84,187.74,187.78,31211.0,180.648,180.6865,180.5903,180.6288,31211.0
2019-12-24 12:50:00,187.78,187.79,187.61,187.62,31669.0,180.6288,180.6384,180.4653,180.4749,31669.0
2019-12-24 12:55:00,187.62,187.62,187.51,187.6,46772.0,180.4749,180.4749,180.3691,180.4556,46772.0
2019-12-26 09:30:00,187.89,188.28,187.7,188.23,107539.0,180.7346,181.1097,180.5518,181.0617,107539.0
2019-12-26 09:35:00,188.23,188.5,188.22,188.27,108207.0,181.0617,181.3214,181.052,181.1001,108207.0
2019-12-26 09:40:00,188.26,188.48,188.12,188.39,24398.0,181.0905,181.3021,180.9558,181.2156,24398.0
2019-12-26 09:45:00,188.32,188.59,188.31,188.59,31529.0,181.1482,181.4079,181.1386,181.4079,31529.0
2019-12-26 09:50:00,188.6,188.74,188.42,188.48,35138.0,181.4176,181.5522,181.2444,181.3021,35138.0
2019-12-26 09:55:00,188.5,188.61,188.46,188.52,14990.0,181.3214,181.4272,181.2829,181.3406,14990.0
2019-12-26 10:00:00,188.54,188.57,188.45,188.56,26461.0,181.3598,181.3887,181.2733,181.3791,26461.0
2019-12-26 10:05:00,188.54,188.61,188.46,188.6,40086.0,181.3598,181.4272,181.2829,181.4176,40086.0
2019-12-26 10:10:00,188.6,188.63,188.53,188.59,24259.0,181.4176,181.4464,181.3502,181.4079,24259.0
2019-12-26 10:15:00,188.58,188.6,188.42,188.59,32647.0,181.3983,181.4176,181.2444,181.4079,32647.0
2019-12-26 10:20:00,188.6,188.65,188.53,188.59,28436.0,181.4176,181.4657,181.3502,181.4079,28436.0
2019-12-26 10:25:00,188.59,188.62,188.52,188.59,20310.0,181.4079,181.4368,181.3406,181.4079,20310.0
2019-12-26 10:30:00,188.61,188.65,188.38,188.38,38213.0,181.4272,181.4657,181.2059,181.2059,38213.0
2019-12-26 10:35:00,188.37,188.59,188.37,188.45,23799.0,181.1963,181.4079,181.1963,181.2733,23799.0
2019-12-26 10:40:00,188.44,188.58,188.4,188.52,15667.0,181.2637,181.3983,181.2252,181.3406,15667.0
2019-12-26 10:45:00,188.51,188.59,188.48,188.53,13164.0,181.331,181.4079,181.3021,181.3502,13164.0
2019-12-26 10:50:00,188.52,188.58,188.5,188.57,18010.0,181.3406,181.3983,181.3214,181.3887,18010.0
2019-12-26 10:55:00,188.55,188.61,188.54,188.55,22712.0,181.3695,181.4272,181.3598,181.3695,22712.0
2019-12-26 11:00:00,188.58,188.64,188.49,188.54,49646.0,181.3983,181.456,181.3118,181.3598,49646.0
2019-12-26 11:05:00,188.57,188.57,188.47,188.5,22662.0,181.3887,181.3887,181.2925,181.3214,22662.0
2019-12-26 11:10:00,188.49,188.53,188.37,188.4,24894.0,181.3118,181.3502,181.1963,181.2252,24894.0
2019-12-26 11:15:00,188.41,188.46,188.35,188.45,14980.0,181.2348,181.2829,181.1771,181.2733,14980.0
2019-12-26 11:20:00,188.43,188.58,188.42,188.47,16164.0,181.254,181.3983,181.2444,181.2925,16164.0
2019-12-26 11:25:00,188.46,188.48,188.37,188.4,25729.0,181.2829,181.3021,181.1963,181.2252,25729.0
2019-12-26 11:30:00,188.39,188.41,188.32,188.38,21391.0,181.2156,181.2348,181.1482,181.2059,21391.0
2019-12-26 11:35:00,188.37,188.41,188.36,188.39,25100.0,181.1963,181.2348,181.1867,181.2156,25100.0
2019-12-26 11:40:00,188.38,188.4,188.26,188.4,29254.0,181.2059,181.2252,181.0905,181.2252,29254.0
2019-12-26 11:45:00,188.4,188.41,188.34,188.38,31981.0,181.2252,181.2348,181.1675,181.2059,31981.0
2019-12-26 11:50:00,188.39,188.47,188.38,188.46,27806.0,181.2156,181.2925,181.2059,181.2829,27806.0
2019-12-26 11:55:00,188.46,188.48,188.42,188.46,21625.0,181.2829,181.3021,181.2444,181.2829,21625.0
2019-12-26 12:00:00,188.46,188.46,188.42,188.44,28313.0,181.2829,181.2829,181.2444,181.2637,28313.0
2019-12-26 12:05:00,188.46,188.61,188.45,188.57,25286.0,181.2829,181.4272,181.2733,181.3887,25286.0
2019-12-26 12:10:00,188.6,188.7,188.51,188.59,26220.0,181.4176,181.5138,181.331,181.4079,26220.0
2019-12-26 12:15:00,188.6,188.73,188.59,188.62,39991.0,181.4176,181.5426,181.4079,181.4368,39991.0
2019-12-26 12:20:00,188.62,188.74,188.6,188.65,23109.0,181.4368,181.5522,181.4176,181.4657,23109.0
2019-12-26 12:25:00,188.64,188.77,188.61,188.75,33611.0,181.456,181.5811,181.4272,181.5619,33611.0
2019-12-26 12:30:00,188.73,188.76,188.68,188.73,26905.0,181.5426,181.5715,181.4945,181.5426,26905.0
2019-12-26 12:35:00,188.72,188.8,188.71,188.76,14716.0,181.533,181.6099,181.5234,181.5715,14716.0
2019-12-26 12:40:00,188.75,188.77,188.69,188.77,17830.0,181.5619,181.5811,181.5041,181.5811,17830.0
2019-12-26 12:45:00,188.77,188.84,188.72,188.81,16776.0,181.5811,181.6484,181.533,181.6196,16776.0
2019-12-26 12:50:00,188.8,188.85,188.77,188.85,12690.0,181.6099,181.658,181.5811,181.658,12690.0
2019-12-26 12:55:00,188.84,188.89,188.81,188.87,22194.0,181.6484,181.6965,181.6196,181.6773,22194.0
2019-12-26 13:00:00,188.88,188.91,188.86,188.88,20872.0,181.6869,181.7158,181.6677,181.6869,20872.0
2019-12-26 13:05:00,188.88,188.9,188.84,188.9,16378.0,181.6869,181.7061,181.6484,181.7061,16378.0
2019-12-26 13:10:00,188.89,188.99,188.87,188.99,26392.0,181.6965,181.7927,181.6773,181.7927,26392.0
2019-12-26 13:15:00,188.98,188.99,188.96,188.98,21658.0,181.7831,181.7927,181.7639,181.7831,21658.0
2019-12-26 13:20:00,188.99,188.99,188.91,188.91,15029.0,181.7927,181.7927,181.7158,181.7158,15029.0
2019-12-26 13:25:00,188.91,188.91,188.84,188.88,24906.0,181.7158,181.7158,181.6484,181.6869,24906.0
2019-12-26 13:30:00,188.88,188.91,188.67,188.79,59210.0,181.6869,181.7158,181.4849,181.6003,59210.0
2019-12-26 13:35:00,188.79,188.9,188.77,188.83,21311.0,181.6003,181.7061,181.5811,181.6388,21311.0
2019-12-26 13:40:00,188.83,188.83,188.68,188.78,23962.0,181.6388,181.6388,181.4945,181.5907,23962.0
2019-12-26 13:45:00,188.76,188.78,188.72,188.76,14761.0,181.5715,181.5907,181.533,181.5715,14761.0
2019-12-26 13:50:00,188.77,188.79,188.73,188.78,23389.0,181.5811,181.6003,181.5426,181.5907,23389.0
2019-12-26 13:55:00,188.78,188.81,188.73,188.74,26340.0,181.5907,181.6196,181.5426,181.5522,26340.0
2019-12-26 14:00:00,188.74,188.74,188.65,188.65,25360.0,181.5522,181.5522,181.4657,181.4657,25360.0
2019-12-26 14:05:00,188.66,188.71,188.64,188.65,23516.0,181.4753,181.5234,181.456,181.4657,23516.0
2019-12-26 14:10:00,188.66,188.68,188.61,188.68,16516.0,181.4753,181.4945,181.4272,181.4945,16516.0
2019-12-26 14:15:00,188.68,188.71,188.63,188.64,20057.0,181.4945,181.5234,181.4464,181.456,20057.0
2019-12-26 14:20:00,188.64,188.65,188.55,188.59,17739.0,181.456,181.4657,181.3695,181.4079,17739.0
2019-12-26 14:25:00,188.59,188.6,188.54,188.56,22710.0,181.4079,181.4176,181.3598,181.3791,22710.0
2019-12-26 14:30:00,188.56,188.57,188.51,188.56,37569.0,181.3791,181.3887,181.331,181.3791,37569.0
2019-12-26 14:35:00,188.57,188.63,188.56,188.61,19343.0,181.3887,181.4464,181.3791,181.4272,19343.0
2019-12-26 14:40:00,188.59,188.66,188.58,188.58,23886.0,181.4079,181.4753,181.3983,181.3983,23886.0
2019-12-26 14:45:00,188.6,188.65,188.57,188.61,13405.0,181.4176,181.4657,181.3887,181.4272,13405.0
2019-12-26 14:50:00,188.63,188.63,188.58,188.6,10935.0,181.4464,181.4464,181.3983,181.4176,10935.0
2019-12-26 14:55:00,188.62,188.7,188.62,188.68,17948.0,181.4368,181.5138,181.4368,181.4945,17948.0
2019-12-26 15:00:00,188.66,188.73,188.66,188.7,19880.0,181.4753,181.5426,181.4753,181.5138,19880.0
2019-12-26 15:05:00,188.7,188.73,188.66,188.68,22029.0,181.5138,181.5426,181.4753,181.4945,22029.0
2019-12-26 15:10:00,188.67,188.7,188.6,188.62,22108.0,181.4849,181.5138,181.4176,181.4368,22108.0
2019-12-26 15:15:00,188.62,188.71,188.62,188.7,20390.0,181.4368,181.5234,181.4368,181.5138,20390.0
2019-12-26 15:20:00,188.7,188.77,188.69,188.72,26425.0,181.5138,181.5811,181.5041,181.533,26425.0
2019-12-26 15:25:00,188.71,188.74,188.65,188.66,23268.0,181.5234,181.5522,181.4657,181.4753,23268.0
2019-12-26 15:30:00,188.66,188.67,188.55,188.65,45610.0,181.4753,181.4849,181.3695,181.4657,45610.0
2019-12-26 15:35:00,188.64,188.65,188.56,188.64,40038.0,181.456,181.4657,181.3791,181.456,40038.0
2019-12-26 15:40:00,188.62,188.84,188.59,188.83,48579.0,181.4368,181.6484,181.4079,181.6388,48579.0
2019-12-26 15:45:00,188.83,188.88,188.73,188.75,62584.0,181.6388,181.6869,181.5426,181.5619,62584.0
2019-12-26 15:50:00,188.77,188.97,188.74,188.93,87351.0,181.5811,181.7735,181.5522,181.735,87351.0
2019-12-26 15:55:00,188.95,189.18,188.85,189.17,242844.0,181.7542,181.9755,181.658,181.9659,242844.0
2019-12-27 09:30:00,189.74,189.89,188.91,189.25,183456.0,182.5141,182.6584,181.7158,182.0428,183456.0
2019-12-27 09:35:00,189.2,189.31,188.91,188.94,53168.0,181.9947,182.1005,181.7158,181.7446,53168.0
2019-12-27 09:40:00,188.95,189.18,188.94,189.12,37212.0,181.7542,181.9755,181.7446,181.9178,37212.0
2019-12-27 09:45:00,189.07,189.09,188.75,188.75,55797.0,181.8697,181.8889,181.5619,181.5619,55797.0
2019-12-27 09:50:00,188.74,188.85,188.66,188.85,44734.0,181.5522,181.658,181.4753,181.658,44734.0
2019-12-27 09:55:00,188.87,188.9,188.47,188.68,55745.0,181.6773,181.7061,181.2925,181.4945,55745.0
2019-12-27 10:00:00,188.67,188.84,188.54,188.84,27825.0,181.4849,181.6484,181.3598,181.6484,27825.0
2019-12-27 10:05:00,188.83,188.98,188.83,188.95,29774.0,181.6388,181.7831,181.6388,181.7542,29774.0
2019-12-27 10:10:00,188.96,189.15,188.89,189.09,41521.0,181.7639,181.9466,181.6965,181.8889,41521.0
2019-12-27 10:15:00,189.08,189.17,188.99,189.12,26117.0,181.8793,181.9659,181.7927,181.9178,26117.0
2019-12-27 10:20:00,189.12,189.3,189.03,189.26,24346.0,181.9178,182.0909,181.8312,182.0524,24346.0
2019-12-27 10:25:00,189.27,189.41,189.23,189.25,28942.0,182.062,182.1967,182.0236,182.0428,28942.0
2019-12-27 10:30:00,189.27,189.35,189.18,189.26,20622.0,182.062,182.139,181.9755,182.0524,20622.0
2019-12-27 10:35:00,189.27,189.29,189.16,189.27,46023.0,182.062,182.0813,181.9562,182.062,46023.0
2019-12-27 10:40:00,189.26,189.27,189.14,189.21,25112.0,182.0524,182.062,181.937,182.0043,25112.0
2019-12-27 10:45:00,189.22,189.25,189.15,189.23,19944.0,182.014,182.0428,181.9466,182.0236,19944.0
2019-12-27 10:50:00,189.23,189.37,189.18,189.32,17611.0,182.0236,182.1582,181.9755,182.1101,17611.0
2019-12-27 10:55:00,189.32,189.4,189.3,189.36,32384.0,182.1101,182.1871,182.0909,182.1486,32384.0
2019-12-27 11:00:00,189.36,189.53,189.32,189.46,25850.0,182.1486,182.3121,182.1101,182.2448,25850.0
2019-12-27 11:05:00,189.47,189.47,189.31,189.31,14477.0,182.2544,182.2544,182.1005,182.1005,14477.0
2019-12-27 11:10:00,189.32,189.34,189.22,189.26,20866.0,182.1101,182.1294,182.014,182.0524,20866.0
2019-12-27 11:15:00,189.27,189.29,189.19,189.2,15171.0,182.062,182.0813,181.9851,181.9947,15171.0
2019-12-27 11:20:00,189.2,189.31,189.19,189.3,16488.0,181.9947,182.1005,181.9851,182.0909,16488.0
2019-12-27 11:25:00,189.3,189.43,189.3,189.41,17853.0,182.0909,182.216,182.0909,182.1967,17853.0
2019-12-27 11:30:00,189.42,189.43,189.34,189.39,12532.0,182.2063,182.216,182.1294,182.1775,12532.0
2019-12-27 11:35:00,189.38,189.43,189.33,189.35,26190.0,182.1679,182.216,182.1198,182.139,26190.0
2019-12-27 11:40:00,189.35,189.4,189.34,189.34,20703.0,182.139,182.1871,182.1294,182.1294,20703.0
2019-12-27 11:45:00,189.34,189.44,189.32,189.43,13702.0,182.1294,182.2256,182.1101,182.216,13702.0
2019-12-27 11:50:00,189.43,189.5,189.39,189.42,26963.0,182.216,182.2833,182.1775,182.2063,26963.0
2019-12-27 11:55:00,189.41,189.42,189.33,189.37,19176.0,182.1967,182.2063,182.1198,182.1582,19176.0
2019-12-27 12:00:00,189.4,189.45,189.37,189.38,15792.0,182.1871,182.2352,182.1582,182.1679,15792.0
2019-12-27 12:05:00,189.38,189.42,189.35,189.37,16985.0,182.1679,182.2063,182.139,182.1582,16985.0
2019-12-27 12:10:00,189.37,189.48,189.36,189.48,12243.0,182.1582,182.264,182.1486,182.264,12243.0
2019-12-27 12:15:00,189.47,189.55,189.47,189.55,18739.0,182.2544,182.3314,182.2544,182.3314,18739.0
2019-12-27 12:20:00,189.55,189.55,189.36,189.36,19168.0,182.3314,182.3314,182.1486,182.1486,19168.0
2019-12-27 12:25:00,189.37,189.43,189.36,189.38,13790.0,182.1582,182.216,182.1486,182.1679,13790.0
2019-12-27 12:30:00,189.39,189.44,189.35,189.42,29849.0,182.1775,182.2256,182.139,182.2063,29849.0
2019-12-27 12:35:00,189.4,189.46,189.38,189.45,27592.0,182.1871,182.2448,182.1679,182.2352,27592.0
2019-12-27 12:40:00,189.44,189.49,189.35,189.48,50194.0,182.2256,182.2737,182.139,182.264,50194.0
2019-12-27 12:45:00,189.49,189.68,189.48,189.65,21948.0,182.2737,182.4564,182.264,182.4276,21948.0
2019-12-27 12:50:00,189.65,189.7,189.58,189.62,27211.0,182.4276,182.4757,182.3602,182.3987,27211.0
2019-12-27 12:55:00,189.61,189.66,189.59,189.66,27299.0,182.3891,182.4372,182.3699,182.4372,27299.0
2019-12-27 13:00:00,189.66,189.67,189.55,189.63,23277.0,182.4372,182.4468,182.3314,182.4083,23277.0
2019-12-27 13:05:00,189.62,189.73,189.58,189.72,38329.0,182.3987,182.5045,182.3602,182.4949,38329.0
2019-12-27 13:10:00,189.72,189.78,189.69,189.71,38944.0,182.4949,182.5526,182.4661,182.4853,38944.0
2019-12-27 13:15:00,189.69,189.74,189.65,189.68,23045.0,182.4661,182.5141,182.4276,182.4564,23045.0
2019-12-27 13:20:00,189.67,189.72,189.64,189.66,38170.0,182.4468,182.4949,182.418,182.4372,38170.0
2019-12-27 13:25:00,189.67,189.69,189.61,189.61,25344.0,182.4468,182.4661,182.3891,182.3891,25344.0
2019-12-27 13:30:00,189.61,189.69,189.58,189.68,37624.0,182.3891,182.4661,182.3602,182.4564,37624.0
2019-12-27 13:35:00,189.67,189.75,189.66,189.73,38245.0,182.4468,182.5238,182.4372,182.5045,38245.0
2019-12-27 13:40:00,189.72,189.75,189.64,189.66,22061.0,182.4949,182.5238,182.418,182.4372,22061.0
2019-12-27 13:45:00,189.66,189.7,189.61,189.63,24736.0,182.4372,182.4757,182.3891,182.4083,24736.0
2019-12-27 13:50:00,189.62,189.62,189.49,189.53,17498.0,182.3987,182.3987,182.2737,182.3121,17498.0
2019-12-27 13:55:00,189.54,189.68,189.54,189.63,16337.0,182.3218,182.4564,182.3218,182.4083,16337.0
2019-12-27 14:00:00,189.62,189.66,189.6,189.64,13632.0,182.3987,182.4372,182.3795,182.418,13632.0
2019-12-27 14:05:00,189.65,189.74,189.64,189.73,15844.0,182.4276,182.5141,182.418,182.5045,15844.0
2019-12-27 14:10:00,189.72,189.74,189.64,189.71,15701.0,182.4949,182.5141,182.418,182.4853,15701.0
2019-12-27 14:15:00,189.7,189.7,189.62,189.64,18754.0,182.4757,182.4757,182.3987,182.418,18754.0
2019-12-27 14:20:00,189.64,189.68,189.62,189.63,20053.0,182.418,182.4564,182.3987,182.4083,20053.0
2019-12-27 14:25:00,189.64,189.68,189.61,189.68,13834.0,182.418,182.4564,182.3891,182.4564,13834.0
2019-12-27 14:30:00,189.69,189.75,189.68,189.75,12439.0,182.4661,182.5238,182.4564,182.5238,12439.0
2019-12-27 14:35:00,189.75,189.78,189.73,189.74,12687.0,182.5238,182.5526,182.5045,182.5141,12687.0
2019-12-27 14:40:00,189.75,189.81,189.72,189.79,16649.0,182.5238,182.5815,182.4949,182.5622,16649.0
2019-12-27 14:45:00,189.79,189.8,189.69,189.73,29251.0,182.5622,182.5719,182.4661,182.5045,29251.0
2019-12-27 14:50:00,189.73,189.74,189.67,189.67,31814.0,182.5045,182.5141,182.4468,182.4468,31814.0
2019-12-27 14:55:00,189.67,189.71,189.61,189.63,14524.0,182.4468,182.4853,182.3891,182.4083,14524.0
2019-12-27 15:00:00,189.63,189.68,189.53,189.53,17560.0,182.4083,182.4564,182.3121,182.3121,17560.0
2019-12-27 15:05:00,189.52,189.59,189.47,189.53,20480.0,182.3025,182.3699,182.2544,182.3121,20480.0
2019-12-27 15:10:00,189.53,189.59,189.49,189.49,1789369.0,182.3121,182.3699,182.2737,182.2737,1789369.0
2019-12-27 15:15:00,189.5,189.7,189.46,189.7,28488.0,182.2833,182.4757,182.2448,182.4757,28488.0
2019-12-27 15:20:00,189.7,189.71,189.63,189.68,27818.0,182.4757,182.4853,182.4083,182.4564,27818.0
2019-12-27 15:25:00,189.69,189.71,189.67,189.71,10391.0,182.4661,182.4853,182.4468,182.4853,10391.0
2019-12-27 15:30:00,189.71,189.72,189.6,189.6,22722.0,182.4853,182.4949,182.3795,182.3795,22722.0
2019-12-27 15:35:00,189.61,189.65,189.55,189.58,20552.0,182.3891,182.4276,182.3314,182.3602,20552.0
2019-12-27 15:40:00,189.58,189.6,189.3,189.3,30083.0,182.3602,182.3795,182.0909,182.0909,30083.0
2019-12-27 15:45:00,189.29,189.44,189.24,189.26,22015.0,182.0813,182.2256,182.0332,182.0524,22015.0
2019-12-27 15:50:00,189.27,189.42,189.17,189.39,60536.0,182.062,182.2063,181.9659,182.1775,60536.0
2019-12-27 15:55:00,189.37,189.48,189.35,189.38,90927.0,182.1582,182.264,182.139,182.1679,90927.0
2019-12-30 09:30:00,189.31,189.48,188.8,188.91,136262.0,182.1005,182.264,181.6099,181.7158,136262.0
2019-12-30 09:35:00,188.88,188.9,188.21,188.26,76152.0,181.6869,181.7061,181.0424,181.0905,76152.0
2019-12-30 09:40:00,188.27,188.58,188.16,188.16,46713.0,181.1001,181.3983,180.9943,180.9943,46713.0
2019-12-30 09:45:00,188.16,188.19,187.53,187.54,90519.0,180.9943,181.0232,180.3883,180.3979,90519.0
2019-12-30 09:50:00,187.55,187.86,187.48,187.83,49704.0,180.4075,180.7057,180.3402,180.6769,49704.0
2019-12-30 09:55:00,187.84,187.85,187.41,187.5,49785.0,180.6865,180.6961,180.2729,180.3595,49785.0
2019-12-30 10:00:00,187.54,187.8,187.54,187.75,30097.0,180.3979,180.648,180.3979,180.5999,30097.0
2019-12-30 10:05:00,187.79,187.9,187.73,187.73,53038.0,180.6384,180.7442,180.5807,180.5807,53038.0
2019-12-30 10:10:00,187.73,187.75,187.25,187.26,57919.0,180.5807,180.5999,180.119,180.1286,57919.0
2019-12-30 10:15:00,187.23,187.43,187.12,187.34,61158.0,180.0997,180.2921,179.9939,180.2055,61158.0
2019-12-30 10:20:00,187.28,187.49,187.16,187.42,30091.0,180.1478,180.3498,180.0324,180.2825,30091.0
2019-12-30 10:25:00,187.41,187.56,187.31,187.5,51210.0,180.2729,180.4172,180.1767,180.3595,51210.0
2019-12-30 10:30:00,187.48,187.56,187.34,187.52,23989.0,180.3402,180.4172,180.2055,180.3787,23989.0
2019-12-30 10:35:00,187.53,187.76,187.5,187.76,20563.0,180.3883,180.6096,180.3595,180.6096,20563.0
2019-12-30 10:40:00,187.77,187.77,187.58,187.62,30968.0,180.6192,180.6192,180.4364,180.4749,30968.0
2019-12-30 10:45:00,187.62,187.69,187.57,187.58,27608.0,180.4749,180.5422,180.4268,180.4364,27608.0
2019-12-30 10:50:00,187.59,187.65,187.45,187.63,37980.0,180.446,180.5037,180.3114,180.4845,37980.0
2019-12-30 10:55:00,187.63,187.7,187.59,187.69,34539.0,180.4845,180.5518,180.446,180.5422,34539.0
2019-12-30 11:00:00,187.68,187.69,187.37,187.39,35576.0,180.5326,180.5422,180.2344,180.2536,35576.0
2019-12-30 11:05:00,187.38,187.43,187.31,187.33,29262.0,180.244,180.2921,180.1767,180.1959,29262.0
2019-12-30 11:10:00,187.33,187.59,187.26,187.55,21243.0,180.1959,180.446,180.1286,180.4075,21243.0
2019-12-30 11:15:00,187.57,187.71,187.54,187.71,28395.0,180.4268,180.5615,180.3979,180.5615,28395.0
2019-12-30 11:20:00,187.71,187.92,187.68,187.88,23273.0,180.5615,180.7635,180.5326,180.725,23273.0
2019-12-30 11:25:00,187.88,187.94,187.76,187.92,25440.0,180.725,180.7827,180.6096,180.7635,25440.0
2019-12-30 11:30:00,187.93,187.95,187.72,187.73,20893.0,180.7731,180.7923,180.5711,180.5807,20893.0
2019-12-30 11:35:00,187.71,187.8,187.67,187.79,20077.0,180.5615,180.648,180.523,180.6384,20077.0
2019-12-30 11:40:00,187.79,187.85,187.72,187.85,18965.0,180.6384,180.6961,180.5711,180.6961,18965.0
2019-12-30 11:45:00,187.85,188.01,187.84,187.93,23551.0,180.6961,180.85,180.6865,180.7731,23551.0
2019-12-30 11:50:00,187.91,188.04,187.86,187.99,50167.0,180.7538,180.8789,180.7057,180.8308,50167.0
2019-12-30 11:55:00,187.99,187.99,187.82,187.86,31227.0,180.8308,180.8308,180.6673,180.7057,31227.0
2019-12-30 12:00:00,187.85,188.08,187.84,187.93,21587.0,180.6961,180.9174,180.6865,180.7731,21587.0
2019-12-30 12:05:00,187.92,188.05,187.91,188.03,12272.0,180.7635,180.8885,180.7538,180.8693,12272.0
2019-12-30 12:10:00,188.01,188.13,188.01,188.08,13905.0,180.85,180.9655,180.85,180.9174,13905.0
2019-12-30 12:15:00,188.08,188.16,188.06,188.12,18282.0,180.9174,180.9943,180.8981,180.9558,18282.0
2019-12-30 12:20:00,188.11,188.12,188.0,188.03,14202.0,180.9462,180.9558,180.8404,180.8693,14202.0
2019-12-30 12:25:00,188.03,188.2,187.97,188.17,23051.0,180.8693,181.0328,180.8116,181.0039,23051.0
2019-12-30 12:30:00,188.17,188.24,188.1,188.12,19369.0,181.0039,181.0713,180.9366,180.9558,19369.0
2019-12-30 12:35:00,188.13,188.21,188.12,188.17,11546.0,180.9655,181.0424,180.9558,181.0039,11546.0
2019-12-30 12:40:00,188.18,188.19,188.11,188.14,10326.0,181.0136,181.0232,180.9462,180.9751,10326.0
2019-12-30 12:45:00,188.17,188.23,188.13,188.22,25729.0,181.0039,181.0617,180.9655,181.052,25729.0
2019-12-30 12:50:00,188.22,188.31,188.22,188.24,21314.0,181.052,181.1386,181.052,181.0713,21314.0
2019-12-30 12:55:00,188.25,188.33,188.19,188.19,18709.0,181.0809,181.1578,181.0232,181.0232,18709.0
2019-12-30 13:00:00,188.18,188.23,188.03,188.03,13545.0,181.0136,181.0617,180.8693,180.8693,13545.0
2019-12-30 13:05:00,188.04,188.11,187.97,187.98,16699.0,180.8789,180.9462,180.8116,180.8212,16699.0
2019-12-30 13:10:00,188.0,188.1,188.0,188.08,13425.0,180.8404,180.9366,180.8404,180.9174,13425.0
2019-12-30 13:15:00,188.08,188.16,187.96,187.99,18336.0,180.9174,180.9943,180.8019,180.8308,18336.0
2019-12-30 13:20:00,187.97,188.0,187.92,187.94,20546.0,180.8116,180.8404,180.7635,180.7827,20546.0
2019-12-30 13:25:00,187.95,187.96,187.83,187.84,11043.0,180.7923,180.8019,180.6769,180.6865,11043.0
2019-12-30 13:30:00,187.85,187.9,187.85,187.86,12562.0,180.6961,180.7442,180.6961,180.7057,12562.0
2019-12-30 13:35:00,187.87,187.98,187.87,187.98,11091.0,180.7154,180.8212,180.7154,180.8212,11091.0
2019-12-30 13:40:00,187.97,188.02,187.95,187.98,13749.0,180.8116,180.8597,180.7923,180.8212,13749.0
2019-12-30 13:45:00,187.99,188.02,187.91,187.91,12351.0,180.8308,180.8597,180.7538,180.7538,12351.0
2019-12-30 13:50:00,187.9,188.03,187.9,187.96,13938.0,180.7442,180.8693,180.7442,180.8019,13938.0
2019-12-30 13:55:00,187.96,188.12,187.96,188.01,60433.0,180.8019,180.9558,180.8019,180.85,60433.0
2019-12-30 14:00:00,188.0,188.02,187.83,187.93,19352.0,180.8404,180.8597,180.6769,180.7731,19352.0
2019-12-30 14:05:00,187.93,187.99,187.91,187.98,15729.0,180.7731,180.8308,180.7538,180.8212,15729.0
2019-12-30 14:10:00,187.97,188.02,187.96,188.0,14505.0,180.8116,180.8597,180.8019,180.8404,14505.0
2019-12-30 14:15:00,188.02,188.07,188.0,188.07,16019.0,180.8597,180.9077,180.8404,180.9077,16019.0
2019-12-30 14:20:00,188.07,188.07,187.82,187.83,22432.0,180.9077,180.9077,180.6673,180.6769,22432.0
2019-12-30 14:25:00,187.83,187.91,187.79,187.9,33993.0,180.6769,180.7538,180.6384,180.7442,33993.0
2019-12-30 14:30:00,187.89,187.89,187.81,187.85,19971.0,180.7346,180.7346,180.6576,180.6961,19971.0
2019-12-30 14:35:00,187.85,187.89,187.84,187.87,14751.0,180.6961,180.7346,180.6865,180.7154,14751.0
2019-12-30 14:40:00,187.88,187.95,187.85,187.94,16253.0,180.725,180.7923,180.6961,180.7827,16253.0
2019-12-30 14:45:00,187.92,187.95,187.86,187.94,16091.0,180.7635,180.7923,180.7057,180.7827,16091.0
2019-12-30 14:50:00,187.92,187.95,187.87,187.88,15144.0,180.7635,180.7923,180.7154,180.725,15144.0
2019-12-30 14:55:00,187.88,187.95,187.85,187.9,16044.0,180.725,180.7923,180.6961,180.7442,16044.0
2019-12-30 15:00:00,187.91,187.96,187.81,187.95,17966.0,180.7538,180.8019,180.6576,180.7923,17966.0
2019-12-30 15:05:00,187.96,188.01,187.9,187.96,21203.0,180.8019,180.85,180.7442,180.8019,21203.0
2019-12-30 15:10:00,187.97,188.01,187.87,187.89,19043.0,180.8116,180.85,180.7154,180.7346,19043.0
2019-12-30 15:15:00,187.89,187.96,187.89,187.93,20962.0,180.7346,180.8019,180.7346,180.7731,20962.0
2019-12-30 15:20:00,187.93,187.98,187.89,187.91,18946.0,180.7731,180.8212,180.7346,180.7538,18946.0
2019-12-30 15:25:00,187.91,187.91,187.81,187.86,33065.0,180.7538,180.7538,180.6576,180.7057,33065.0
2019-12-30 15:30:00,187.86,187.9,187.79,187.84,22072.0,180.7057,180.7442,180.6384,180.6865,22072.0
2019-12-30 15:35:00,187.82,187.92,187.71,187.84,27111.0,180.6673,180.7635,180.5615,180.6865,27111.0
2019-12-30 15:40:00,187.84,187.85,187.7,187.77,37756.0,180.6865,180.6961,180.5518,180.6192,37756.0
2019-12-30 15:45:00,187.78,187.88,187.74,187.87,35709.0,180.6288,180.725,180.5903,180.7154,35709.0
2019-12-30 15:50:00,187.86,187.87,187.72,187.78,73219.0,180.7057,180.7154,180.5711,180.6288,73219.0
2019-12-30 15:55:00,187.77,187.91,187.56,187.84,192231.0,180.6192,180.7538,180.4172,180.6865,192231.0
2019-12-31 09:30:00,187.06,187.51,186.75,187.32,124087.0,179.9362,180.3691,179.638,180.1863,124087.0
2019-12-31 09:35:00,187.28,187.94,187.28,187.92,22430.0,180.1478,180.7827,180.1478,180.7635,22430.0
2019-12-31 09:40:00,187.95,188.0,187.46,187.49,33854.0,180.7923,180.8404,180.321,180.3498,33854.0
2019-12-31 09:45:00,187.51,187.76,187.51,187.66,30867.0,180.3691,180.6096,180.3691,180.5134,30867.0
2019-12-31 09:50:00,187.65,187.65,187.4,187.52,40048.0,180.5037,180.5037,180.2633,180.3787,40048.0
2019-12-31 09:55:00,187.51,187.51,187.3,187.31,31755.0,180.3691,180.3691,180.1671,180.1767,31755.0
2019-12-31 10:00:00,187.34,187.45,187.14,187.16,43664.0,180.2055,180.3114,180.0132,180.0324,43664.0
2019-12-31 10:05:00,187.17,187.18,186.98,186.99,36656.0,180.042,180.0516,179.8593,179.8689,36656.0
2019-12-31 10:10:00,186.99,187.06,186.88,186.89,32387.0,179.8689,179.9362,179.7631,179.7727,32387.0
2019-12-31 10:15:00,186.9,187.08,186.88,187.06,34951.0,179.7823,179.9554,179.7631,179.9362,34951.0
2019-12-31 10:20:00,187.06,187.07,186.93,186.97,32346.0,179.9362,179.9458,179.8112,179.8496,32346.0
2019-12-31 10:25:00,186.97,186.97,186.83,186.85,30289.0,179.8496,179.8496,179.715,179.7342,30289.0
2019-12-31 10:30:00,186.86,186.96,186.81,186.9,32123.0,179.7438,179.84,179.6957,179.7823,32123.0
2019-12-31 10:35:00,186.91,187.06,186.91,186.96,17432.0,179.7919,179.9362,179.7919,179.84,17432.0
2019-12-31 10:40:00,186.98,187.06,186.96,187.0,20814.0,179.8593,179.9362,179.84,179.8785,20814.0
2019-12-31 10:45:00,186.99,187.02,186.76,186.78,39119.0,179.8689,179.8977,179.6476,179.6669,39119.0
2019-12-31 10:50:00,186.77,186.84,186.61,186.84,63940.0,179.6573,179.7246,179.5033,179.7246,63940.0
2019-12-31 10:55:00,186.88,187.09,186.83,186.83,47580.0,179.7631,179.9651,179.715,179.715,47580.0
2019-12-31 11:00:00,186.84,187.07,186.8,187.06,27910.0,179.7246,179.9458,179.6861,179.9362,27910.0
2019-12-31 11:05:00,187.1,187.1,186.97,187.05,25723.0,179.9747,179.9747,179.8496,179.9266,25723.0
2019-12-31 11:10:00,187.03,187.05,186.91,186.96,28033.0,179.9074,179.9266,179.7919,179.84,28033.0
2019-12-31 11:15:00,186.95,187.05,186.95,187.04,16927.0,179.8304,179.9266,179.8304,179.917,16927.0
2019-12-31 11:20:00,187.03,187.05,186.86,186.87,31263.0,179.9074,179.9266,179.7438,179.7534,31263.0
2019-12-31 11:25:00,186.87,186.89,186.74,186.74,20756.0,179.7534,179.7727,179.6284,179.6284,20756.0
2019-12-31 11:30:00,186.75,186.78,186.65,186.67,22112.0,179.638,179.6669,179.5418,179.5611,22112.0
2019-12-31 11:35:00,186.67,186.79,186.62,186.66,30263.0,179.5611,179.6765,179.513,179.5514,30263.0
2019-12-31 11:40:00,186.65,186.71,186.54,186.71,28213.0,179.5418,179.5995,179.436,179.5995,28213.0
2019-12-31 11:45:00,186.71,186.86,186.68,186.77,18109.0,179.5995,179.7438,179.5707,179.6573,18109.0
2019-12-31 11:50:00,186.77,186.86,186.74,186.75,36120.0,179.6573,179.7438,179.6284,179.638,36120.0
2019-12-31 11:55:00,186.74,186.75,186.6,186.61,30527.0,179.6284,179.638,179.4937,179.5033,30527.0
2019-12-31 12:00:00,186.61,186.79,186.59,186.78,25670.0,179.5033,179.6765,179.4841,179.6669,25670.0
2019-12-31 12:05:00,186.77,186.83,186.67,186.77,23067.0,179.6573,179.715,179.5611,179.6573,23067.0
2019-12-31 12:10:00,186.78,186.88,186.73,186.85,23975.0,179.6669,179.7631,179.6188,179.7342,23975.0
2019-12-31 12:15:00,186.83,186.85,186.75,186.81,26618.0,179.715,179.7342,179.638,179.6957,26618.0
2019-12-31 12:20:00,186.8,186.83,186.74,186.78,21641.0,179.6861,179.715,179.6284,179.6669,21641.0
2019-12-31 12:25:00,186.78,186.79,186.73,186.77,18286.0,179.6669,179.6765,179.6188,179.6573,18286.0
2019-12-31 12:30:00,186.77,186.83,186.73,186.76,15852.0,179.6573,179.715,179.6188,179.6476,15852.0
2019-12-31 12:35:00,186.76,186.82,186.75,186.81,15555.0,179.6476,179.7054,179.638,179.6957,15555.0
2019-12-31 12:40:00,186.81,186.89,186.77,186.86,13149.0,179.6957,179.7727,179.6573,179.7438,13149.0
2019-12-31 12:45:00,186.86,186.88,186.7,186.78,26174.0,179.7438,179.7631,179.5899,179.6669,26174.0
2019-12-31 12:50:00,186.78,186.82,186.75,186.8,15680.0,179.6669,179.7054,179.638,179.6861,15680.0
2019-12-31 12:55:00,186.81,186.86,186.77,186.77,20767.0,179.6957,179.7438,179.6573,179.6573,20767.0
2019-12-31 13:00:00,186.76,186.83,186.75,186.81,20918.0,179.6476,179.715,179.638,179.6957,20918.0
2019-12-31 13:05:00,186.8,186.88,186.8,186.87,17616.0,179.6861,179.7631,179.6861,179.7534,17616.0
2019-12-31 13:10:00,186.87,186.9,186.86,186.87,20482.0,179.7534,179.7823,179.7438,179.7534,20482.0
2019-12-31 13:15:00,186.86,186.88,186.77,186.79,19161.0,179.7438,179.7631,179.6573,179.6765,19161.0
2019-12-31 13:20:00,186.79,186.84,186.75,186.79,20645.0,179.6765,179.7246,179.638,179.6765,20645.0
2019-12-31 13:25:00,186.81,186.88,186.8,186.84,15467.0,179.6957,179.7631,179.6861,179.7246,15467.0
2019-12-31 13:30:00,186.87,186.93,186.85,186.9,16932.0,179.7534,179.8112,179.7342,179.7823,16932.0
2019-12-31 13:35:00,186.9,187.01,186.9,187.0,15543.0,179.7823,179.8881,179.7823,179.8785,15543.0
2019-12-31 13:40:00,187.02,187.05,186.99,187.0,10796.0,179.8977,179.9266,179.8689,179.8785,10796.0
2019-12-31 13:45:00,186.99,187.02,186.98,186.98,11023.0,179.8689,179.8977,179.8593,179.8593,11023.0
2019-12-31 13:50:00,186.98,187.01,186.94,186.97,17605.0,179.8593,179.8881,179.8208,179.8496,17605.0
2019-12-31 13:55:00,186.99,187.0,186.97,187.0,8361.0,179.8689,179.8785,179.8496,179.8785,8361.0
2019-12-31 14:00:00,186.99,186.99,186.88,186.93,23466.0,179.8689,179.8689,179.7631,179.8112,23466.0
2019-12-31 14:05:00,186.92,187.0,186.92,186.97,15356.0,179.8015,179.8785,179.8015,179.8496,15356.0
2019-12-31 14:10:00,186.97,186.97,186.9,186.92,12356.0,179.8496,179.8496,179.7823,179.8015,12356.0
2019-12-31 14:15:00,186.91,186.91,186.8,186.87,21492.0,179.7919,179.7919,179.6861,179.7534,21492.0
2019-12-31 14:20:00,186.89,186.95,186.87,186.91,17211.0,179.7727,179.8304,179.7534,179.7919,17211.0
2019-12-31 14:25:00,186.91,187.05,186.91,187.04,19895.0,179.7919,179.9266,179.7919,179.917,19895.0
2019-12-31 14:30:00,187.05,187.14,187.03,187.14,21223.0,179.9266,180.0132,179.9074,180.0132,21223.0
2019-12-31 14:35:00,187.13,187.2,187.11,187.17,22567.0,180.0035,180.0709,179.9843,180.042,22567.0
2019-12-31 14:40:00,187.16,187.19,187.12,187.17,19902.0,180.0324,180.0613,179.9939,180.042,19902.0
2019-12-31 14:45:00,187.16,187.2,187.11,187.14,25227.0,180.0324,180.0709,179.9843,180.0132,25227.0
2019-12-31 14:50:00,187.13,187.13,187.0,187.04,23797.0,180.0035,180.0035,179.8785,179.917,23797.0
2019-12-31 14:55:00,187.04,187.06,187.01,187.04,25345.0,179.917,179.9362,179.8881,179.917,25345.0
2019-12-31 15:00:00,187.04,187.07,186.93,187.07,42009.0,179.917,179.9458,179.8112,179.9458,42009.0
2019-12-31 15:05:00,187.1,187.1,187.03,187.05,33271.0,179.9747,179.9747,179.9074,179.9266,33271.0
2019-12-31 15:10:00,187.05,187.16,187.04,187.16,34072.0,179.9266,180.0324,179.917,180.0324,34072.0
2019-12-31 15:15:00,187.16,187.25,187.13,187.2,28581.0,180.0324,180.119,180.0035,180.0709,28581.0
2019-12-31 15:20:00,187.2,187.32,187.2,187.22,34667.0,180.0709,180.1863,180.0709,180.0901,34667.0
2019-12-31 15:25:00,187.22,187.41,187.22,187.41,34091.0,180.0901,180.2729,180.0901,180.2729,34091.0
2019-12-31 15:30:00,187.4,187.42,187.35,187.39,44364.0,180.2633,180.2825,180.2152,180.2536,44364.0
2019-12-31 15:35:00,187.39,187.39,187.28,187.37,25275.0,180.2536,180.2536,180.1478,180.2344,25275.0
2019-12-31 15:40:00,187.38,187.4,187.35,187.39,39701.0,180.244,180.2633,180.2152,180.2536,39701.0
2019-12-31 15:45:00,187.39,187.41,187.15,187.2,65377.0,180.2536,180.2729,180.0228,180.0709,65377.0
2019-12-31 15:50:00,187.19,187.6,187.19,187.59,122923.0,180.0613,180.4556,180.0613,180.446,122923.0
2019-12-31 15:55:00,187.59,188.0,187.55,187.9,457381.0,180.446,180.8404,180.4075,180.7442,457381.0
2020-01-02 09:30:00,189.0,189.31,188.72,189.25,235785.0,181.8023,182.1005,181.533,182.0428,235785.0
2020-01-02 09:35:00,189.28,189.75,189.28,189.5,110661.0,182.0717,182.5238,182.0717,182.2833,110661.0
2020-01-02 09:40:00,189.53,189.84,189.53,189.75,74765.0,182.3121,182.6103,182.3121,182.5238,74765.0
2020-01-02 09:45:00,189.74,189.93,189.65,189.88,79089.0,182.5141,182.6969,182.4276,182.6488,79089.0
2020-01-02 09:50:00,189.88,190.07,189.87,190.06,125268.0,182.6488,182.8316,182.6392,182.822,125268.0
2020-01-02 09:55:00,190.06,190.38,190.05,190.34,76601.0,182.822,183.1298,182.8123,183.0913,76601.0
2020-01-02 10:00:00,190.35,190.49,190.18,190.19,83237.0,183.1009,183.2356,182.9374,182.947,83237.0
2020-01-02 10:05:00,190.18,190.38,190.03,190.04,83891.0,182.9374,183.1298,182.7931,182.8027,83891.0
2020-01-02 10:10:00,190.04,190.2,189.9,189.95,81118.0,182.8027,182.9566,182.6681,182.7162,81118.0
2020-01-02 10:15:00,189.96,189.98,189.7,189.78,61304.0,182.7258,182.745,182.4757,182.5526,61304.0
2020-01-02 10:20:00,189.79,189.9,189.65,189.83,51597.0,182.5622,182.6681,182.4276,182.6007,51597.0
2020-01-02 10:25:00,189.84,190.1,189.75,190.04,39993.0,182.6103,182.8604,182.5238,182.8027,39993.0
2020-01-02 10:30:00,190.06,190.1,189.83,189.9,47977.0,182.822,182.8604,182.6007,182.6681,47977.0
2020-01-02 10:35:00,189.9,189.9,189.62,189.66,40803.0,182.6681,182.6681,182.3987,182.4372,40803.0
2020-01-02 10:40:00,189.65,189.89,189.61,189.84,43870.0,182.4276,182.6584,182.3891,182.6103,43870.0
2020-01-02 10:45:00,189.85,189.87,189.68,189.75,41566.0,182.62,182.6392,182.4564,182.5238,41566.0
2020-01-02 10:50:00,189.74,189.95,189.62,189.94,37226.0,182.5141,182.7162,182.3987,182.7065,37226.0
2020-01-02 10:55:00,189.96,190.17,189.94,190.15,50255.0,182.7258,182.9278,182.7065,182.9085,50255.0
2020-01-02 11:00:00,190.15,190.33,190.11,190.25,59902.0,182.9085,183.0817,182.8701,183.0047,59902.0
2020-01-02 11:05:00,190.25,190.53,190.19,190.47,56014.0,183.0047,183.2741,182.947,183.2163,56014.0
2020-01-02 11:10:00,190.47,190.59,190.41,190.58,50801.0,183.2163,183.3318,183.1586,183.3222,50801.0
2020-01-02 11:15:00,190.59,190.67,190.44,190.49,54623.0,183.3318,183.4087,183.1875,183.2356,54623.0
2020-01-02 11:20:00,190.51,190.58,190.36,190.45,62072.0,183.2548,183.3222,183.1105,183.1971,62072.0
2020-01-02 11:25:00,190.45,190.45,190.17,190.17,83062.0,183.1971,183.1971,182.9278,182.9278,83062.0
2020-01-02 11:30:00,190.19,190.19,189.68,189.71,69706.0,182.947,182.947,182.4564,182.4853,69706.0
2020-01-02 11:35:00,189.7,189.99,189.65,189.94,66826.0,182.4757,182.7546,182.4276,182.7065,66826.0
2020-01-02 11:40:00,189.93,189.97,189.86,189.95,57943.0,182.6969,182.7354,182.6296,182.7162,57943.0
2020-01-02 11:45:00,189.96,190.13,189.93,190.09,112306.0,182.7258,182.8893,182.6969,182.8508,112306.0
2020-01-02 11:50:00,190.09,190.14,190.0,190.08,71403.0,182.8508,182.8989,182.7642,182.8412,71403.0
2020-01-02 11:55:00,190.09,190.1,189.95,190.08,70773.0,182.8508,182.8604,182.7162,182.8412,70773.0
2020-01-02 12:00:00,190.09,190.13,189.97,190.05,58855.0,182.8508,182.8893,182.7354,182.8123,58855.0
2020-01-02 12:05:00,190.04,190.12,189.9,190.11,31302.0,182.8027,182.8797,182.6681,182.8701,31302.0
2020-01-02 12:10:00,190.12,190.22,190.11,190.17,34001.0,182.8797,182.9759,182.8701,182.9278,34001.0
2020-01-02 12:15:00,190.17,190.23,190.08,190.23,25604.0,182.9278,182.9855,182.8412,182.9855,25604.0
2020-01-02 12:20:00,190.23,190.3,190.17,190.25,19797.0,182.9855,183.0528,182.9278,183.0047,19797.0
2020-01-02 12:25:00,190.25,190.32,190.22,190.24,36053.0,183.0047,183.0721,182.9759,182.9951,36053.0
2020-01-02 12:30:00,190.26,190.29,190.18,190.22,20343.0,183.0143,183.0432,182.9374,182.9759,20343.0
2020-01-02 12:35:00,190.23,190.5,190.22,190.47,43720.0,182.9855,183.2452,182.9759,183.2163,43720.0
2020-01-02 12:40:00,190.46,190.6,190.44,190.6,30209.0,183.2067,183.3414,183.1875,183.3414,30209.0
2020-01-02 12:45:00,190.59,190.61,190.53,190.59,34647.0,183.3318,183.351,183.2741,183.3318,34647.0
2020-01-02 12:50:00,190.59,190.64,190.5,190.61,44472.0,183.3318,183.3799,183.2452,183.351,44472.0
2020-01-02 12:55:00,190.61,190.63,190.55,190.56,15316.0,183.351,183.3703,183.2933,183.3029,15316.0
2020-01-02 13:00:00,190.56,190.56,190.32,190.43,43454.0,183.3029,183.3029,183.0721,183.1779,43454.0
2020-01-02 13:05:00,190.45,190.46,190.39,190.43,29008.0,183.1971,183.2067,183.1394,183.1779,29008.0
2020-01-02 13:10:00,190.43,190.44,190.27,190.28,30593.0,183.1779,183.1875,183.024,183.0336,30593.0
2020-01-02 13:15:00,190.28,190.3,190.2,190.24,24699.0,183.0336,183.0528,182.9566,182.9951,24699.0
2020-01-02 13:20:00,190.24,190.28,190.19,190.25,31217.0,182.9951,183.0336,182.947,183.0047,31217.0
2020-01-02 13:25:00,190.24,190.28,190.1,190.21,29706.0,182.9951,183.0336,182.8604,182.9662,29706.0
2020-01-02 13:30:00,190.21,190.29,190.17,190.28,22204.0,182.9662,183.0432,182.9278,183.0336,22204.0
2020-01-02 13:35:00,190.28,190.36,190.25,190.36,28588.0,183.0336,183.1105,183.0047,183.1105,28588.0
2020-01-02 13:40:00,190.34,190.39,190.3,190.35,27044.0,183.0913,183.1394,183.0528,183.1009,27044.0
2020-01-02 13:45:00,190.36,190.43,190.35,190.41,54956.0,183.1105,183.1779,183.1009,183.1586,54956.0
2020-01-02 13:50:00,190.41,190.47,190.4,190.45,27320.0,183.1586,183.2163,183.149,183.1971,27320.0
2020-01-02 13:55:00,190.46,190.55,190.45,190.55,43498.0,183.2067,183.2933,183.1971,183.2933,43498.0
2020-01-02 14:00:00,190.55,190.64,190.54,190.64,40845.0,183.2933,183.3799,183.2837,183.3799,40845.0
2020-01-02 14:05:00,190.63,190.64,190.56,190.56,38774.0,183.3703,183.3799,183.3029,183.3029,38774.0
2020-01-02 14:10:00,190.56,190.62,190.53,190.6,37201.0,183.3029,183.3606,183.2741,183.3414,37201.0
2020-01-02 14:15:00,190.61,190.61,190.52,190.59,51905.0,183.351,183.351,183.2644,183.3318,51905.0
2020-01-02 14:20:00,190.59,190.71,190.58,190.64,44082.0,183.3318,183.4472,183.3222,183.3799,44082.0
2020-01-02 14:25:00,190.65,190.73,190.58,190.69,37541.0,183.3895,183.4664,183.3222,183.428,37541.0
2020-01-02 14:30:00,190.67,190.77,190.64,190.65,46489.0,183.4087,183.5049,183.3799,183.3895,46489.0
2020-01-02 14:35:00,190.64,190.65,190.55,190.59,44393.0,183.3799,183.3895,183.2933,183.3318,44393.0
2020-01-02 14:40:00,190.59,190.82,190.56,190.82,47449.0,183.3318,183.553,183.3029,183.553,47449.0
2020-01-02 14:45:00,190.81,190.87,190.77,190.79,54750.0,183.5434,183.6011,183.5049,183.5242,54750.0
2020-01-02 14:50:00,190.78,190.8,190.72,190.76,46943.0,183.5145,183.5338,183.4568,183.4953,46943.0
2020-01-02 14:55:00,190.77,190.85,190.68,190.72,28529.0,183.5049,183.5819,183.4184,183.4568,28529.0
2020-01-02 15:00:00,190.73,190.77,190.68,190.73,30357.0,183.4664,183.5049,183.4184,183.4664,30357.0
2020-01-02 15:05:00,190.73,190.73,190.6,190.62,44758.0,183.4664,183.4664,183.3414,183.3606,44758.0
2020-01-02 15:10:00,190.61,190.75,190.61,190.72,38304.0,183.351,183.4857,183.351,183.4568,38304.0
2020-01-02 15:15:00,190.73,190.74,190.67,190.69,28845.0,183.4664,183.4761,183.4087,183.428,28845.0
2020-01-02 15:20:00,190.69,190.82,190.69,190.8,51230.0,183.428,183.553,183.428,183.5338,51230.0
2020-01-02 15:25:00,190.81,190.82,190.66,190.67,39826.0,183.5434,183.553,183.3991,183.4087,39826.0
2020-01-02 15:30:00,190.67,190.78,190.6,190.78,49165.0,183.4087,183.5145,183.3414,183.5145,49165.0
2020-01-02 15:35:00,190.79,190.8,190.7,190.75,55093.0,183.5242,183.5338,183.4376,183.4857,55093.0
2020-01-02 15:40:00,190.75,190.79,190.69,190.77,52865.0,183.4857,183.5242,183.428,183.5049,52865.0
2020-01-02 15:45:00,190.77,190.77,190.66,190.71,73613.0,183.5049,183.5049,183.3991,183.4472,73613.0
2020-01-02 15:50:00,190.73,190.93,190.73,190.93,103198.0,183.4664,183.6588,183.4664,183.6588,103198.0
2020-01-02 15:55:00,190.93,191.14,190.78,191.14,221687.0,183.6588,183.8608,183.5145,183.8608,221687.0
2020-01-03 09:30:00,188.41,190.17,187.92,190.06,306005.0,181.2348,182.9278,180.7635,182.822,306005.0
2020-01-03 09:35:00,190.08,190.17,189.77,189.82,78500.0,182.8412,182.9278,182.543,182.5911,78500.0
2020-01-03 09:40:00,189.81,190.43,189.72,190.35,48585.0,182.5815,183.1779,182.4949,183.1009,48585.0
2020-01-03 09:45:00,190.33,190.34,189.75,190.03,53047.0,183.0817,183.0913,182.5238,182.7931,53047.0
2020-01-03 09:50:00,190.05,190.15,189.89,189.92,46568.0,182.8123,182.9085,182.6584,182.6873,46568.0
2020-01-03 09:55:00,189.94,190.05,189.85,189.91,53896.0,182.7065,182.8123,182.62,182.6777,53896.0
2020-01-03 10:00:00,189.88,189.96,189.66,189.82,73245.0,182.6488,182.7258,182.4372,182.5911,73245.0
2020-01-03 10:05:00,189.81,190.04,189.74,189.95,31056.0,182.5815,182.8027,182.5141,182.7162,31056.0
2020-01-03 10:10:00,189.97,190.03,189.89,189.97,21995.0,182.7354,182.7931,182.6584,182.7354,21995.0
2020-01-03 10:15:00,189.95,190.12,189.88,189.88,51098.0,182.7162,182.8797,182.6488,182.6488,51098.0
2020-01-03 10:20:00,189.86,190.04,189.7,190.04,28490.0,182.6296,182.8027,182.4757,182.8027,28490.0
2020-01-03 10:25:00,190.01,190.11,189.94,190.11,41729.0,182.7739,182.8701,182.7065,182.8701,41729.0
2020-01-03 10:30:00,190.12,190.15,190.0,190.05,28057.0,182.8797,182.9085,182.7642,182.8123,28057.0
2020-01-03 10:35:00,190.03,190.03,189.84,190.02,19563.0,182.7931,182.7931,182.6103,182.7835,19563.0
2020-01-03 10:40:00,190.04,190.22,190.03,190.09,15419.0,182.8027,182.9759,182.7931,182.8508,15419.0
2020-01-03 10:45:00,190.09,190.2,189.99,190.16,27004.0,182.8508,182.9566,182.7546,182.9182,27004.0
2020-01-03 10:50:00,190.11,190.11,189.91,189.92,32285.0,182.8701,182.8701,182.6777,182.6873,32285.0
2020-01-03 10:55:00,189.91,189.99,189.74,189.82,23053.0,182.6777,182.7546,182.5141,182.5911,23053.0
2020-01-03 11:00:00,189.82,189.89,189.65,189.79,38758.0,182.5911,182.6584,182.4276,182.5622,38758.0
2020-01-03 11:05:00,189.81,189.87,189.76,189.8,22488.0,182.5815,182.6392,182.5334,182.5719,22488.0
2020-01-03 11:10:00,189.79,189.93,189.68,189.88,22774.0,182.5622,182.6969,182.4564,182.6488,22774.0
2020-01-03 11:15:00,189.89,189.98,189.8,189.95,31780.0,182.6584,182.745,182.5719,182.7162,31780.0
2020-01-03 11:20:00,189.95,190.17,189.95,190.09,22116.0,182.7162,182.9278,182.7162,182.8508,22116.0
2020-01-03 11:25:00,190.09,190.16,190.02,190.13,30029.0,182.8508,182.9182,182.7835,182.8893,30029.0
2020-01-03 11:30:00,190.13,190.4,190.05,190.37,27430.0,182.8893,183.149,182.8123,183.1202,27430.0
2020-01-03 11:35:00,190.37,190.38,190.26,190.29,24838.0,183.1202,183.1298,183.0143,183.0432,24838.0
2020-01-03 11:40:00,190.3,190.44,190.28,190.39,21163.0,183.0528,183.1875,183.0336,183.1394,21163.0
2020-01-03 11:45:00,190.38,190.45,190.31,190.36,25191.0,183.1298,183.1971,183.0624,183.1105,25191.0
2020-01-03 11:50:00,190.36,190.48,190.35,190.47,31151.0,183.1105,183.226,183.1009,183.2163,31151.0
2020-01-03 11:55:00,190.46,190.62,190.46,190.62,28241.0,183.2067,183.3606,183.2067,183.3606,28241.0
2020-01-03 12:00:00,190.61,190.75,190.6,190.73,22833.0,183.351,183.4857,183.3414,183.4664,22833.0
2020-01-03 12:05:00,190.74,190.87,190.68,190.72,21018.0,183.4761,183.6011,183.4184,183.4568,21018.0
2020-01-03 12:10:00,190.73,190.77,190.56,190.56,32424.0,183.4664,183.5049,183.3029,183.3029,32424.0
2020-01-03 12:15:00,190.59,190.82,190.59,190.78,18418.0,183.3318,183.553,183.3318,183.5145,18418.0
2020-01-03 12:20:00,190.8,190.83,190.67,190.81,16287.0,183.5338,183.5626,183.4087,183.5434,16287.0
2020-01-03 12:25:00,190.8,190.85,190.72,190.72,23559.0,183.5338,183.5819,183.4568,183.4568,23559.0
2020-01-03 12:30:00,190.74,190.79,190.67,190.76,19844.0,183.4761,183.5242,183.4087,183.4953,19844.0
2020-01-03 12:35:00,190.76,190.79,190.68,190.77,15851.0,183.4953,183.5242,183.4184,183.5049,15851.0
2020-01-03 12:40:00,190.78,190.8,190.72,190.79,17975.0,183.5145,183.5338,183.4568,183.5242,17975.0
2020-01-03 12:45:00,190.81,190.87,190.76,190.87,17974.0,183.5434,183.6011,183.4953,183.6011,17974.0
2020-01-03 12:50:00,190.86,190.96,190.81,190.9,34367.0,183.5915,183.6877,183.5434,183.63,34367.0
2020-01-03 12:55:00,190.88,190.88,190.71,190.77,17492.0,183.6107,183.6107,183.4472,183.5049,17492.0
2020-01-03 13:00:00,190.77,190.8,190.64,190.64,31738.0,183.5049,183.5338,183.3799,183.3799,31738.0
2020-01-03 13:05:00,190.65,190.7,190.58,190.59,27172.0,183.3895,183.4376,183.3222,183.3318,27172.0
2020-01-03 13:10:00,190.59,190.7,190.54,190.69,26664.0,183.3318,183.4376,183.2837,183.428,26664.0
2020-01-03 13:15:00,190.69,190.74,190.58,190.59,37687.0,183.428,183.4761,183.3222,183.3318,37687.0
2020-01-03 13:20:00,190.6,190.72,190.57,190.7,19935.0,183.3414,183.4568,183.3125,183.4376,19935.0
2020-01-03 13:25:00,190.71,190.85,190.71,190.81,25483.0,183.4472,183.5819,183.4472,183.5434,25483.0
2020-01-03 13:30:00,190.8,190.81,190.52,190.53,33854.0,183.5338,183.5434,183.2644,183.2741,33854.0
2020-01-03 13:35:00,190.54,190.54,190.11,190.31,51441.0,183.2837,183.2837,182.8701,183.0624,51441.0
2020-01-03 13:40:00,190.36,190.52,190.22,190.43,36110.0,183.1105,183.2644,182.9759,183.1779,36110.0
2020-01-03 13:45:00,190.42,190.62,190.39,190.53,21914.0,183.1683,183.3606,183.1394,183.2741,21914.0
2020-01-03 13:50:00,190.56,190.61,190.45,190.45,24926.0,183.3029,183.351,183.1971,183.1971,24926.0
2020-01-03 13:55:00,190.41,190.44,190.31,190.42,15022.0,183.1586,183.1875,183.0624,183.1683,15022.0
2020-01-03 14:00:00,190.44,190.56,190.27,190.28,27701.0,183.1875,183.3029,183.024,183.0336,27701.0
2020-01-03 14:05:00,190.31,190.36,190.21,190.24,25195.0,183.0624,183.1105,182.9662,182.9951,25195.0
2020-01-03 14:10:00,190.22,190.27,190.1,190.12,30564.0,182.9759,183.024,182.8604,182.8797,30564.0
2020-01-03 14:15:00,190.13,190.26,190.07,190.22,21709.0,182.8893,183.0143,182.8316,182.9759,21709.0
2020-01-03 14:20:00,190.22,190.22,190.09,190.13,17560.0,182.9759,182.9759,182.8508,182.8893,17560.0
2020-01-03 14:25:00,190.14,190.24,190.08,190.24,15997.0,182.8989,182.9951,182.8412,182.9951,15997.0
2020-01-03 14:30:00,190.23,190.31,190.2,190.26,27609.0,182.9855,183.0624,182.9566,183.0143,27609.0
2020-01-03 14:35:00,190.26,190.41,190.22,190.37,19586.0,183.0143,183.1586,182.9759,183.1202,19586.0
2020-01-03 14:40:00,190.37,190.45,190.37,190.38,24491.0,183.1202,183.1971,183.1202,183.1298,24491.0
2020-01-03 14:45:00,190.39,190.39,190.31,190.37,17224.0,183.1394,183.1394,183.0624,183.1202,17224.0
2020-01-03 14:50:00,190.38,190.49,190.36,190.47,13672.0,183.1298,183.2356,183.1105,183.2163,13672.0
2020-01-03 14:55:00,190.49,190.58,190.46,190.56,24361.0,183.2356,183.3222,183.2067,183.3029,24361.0
2020-01-03 15:00:00,190.56,190.82,190.49,190.76,64162.0,183.3029,183.553,183.2356,183.4953,64162.0
2020-01-03 15:05:00,190.75,190.75,190.6,190.62,29659.0,183.4857,183.4857,183.3414,183.3606,29659.0
2020-01-03 15:10:00,190.62,190.63,190.45,190.48,42431.0,183.3606,183.3703,183.1971,183.226,42431.0
2020-01-03 15:15:00,190.46,190.5,190.38,190.47,40415.0,183.2067,183.2452,183.1298,183.2163,40415.0
2020-01-03 15:20:00,190.5,190.54,190.3,190.38,30494.0,183.2452,183.2837,183.0528,183.1298,30494.0
2020-01-03 15:25:00,190.37,190.39,190.18,190.23,32207.0,183.1202,183.1394,182.9374,182.9855,32207.0
2020-01-03 15:30:00,190.23,190.28,190.08,190.16,37786.0,182.9855,183.0336,182.8412,182.9182,37786.0
2020-01-03 15:35:00,190.17,190.18,190.04,190.05,43577.0,182.9278,182.9374,182.8027,182.8123,43577.0
2020-01-03 15:40:00,190.05,190.16,190.04,190.13,33040.0,182.8123,182.9182,182.8027,182.8893,33040.0
2020-01-03 15:45:00,190.13,190.16,189.99,190.14,56499.0,182.8893,182.9182,182.7546,182.8989,56499.0
2020-01-03 15:50:00,190.13,190.24,190.0,190.0,83158.0,182.8893,182.9951,182.7642,182.7642,83158.0
2020-01-03 15:55:00,190.02,190.07,189.6,189.61,321262.0,182.7835,182.8316,182.3795,182.3891,321262.0
2020-01-06 09:30:00,188.0,188.04,187.63,187.63,279019.0,180.8404,180.8789,180.4845,180.4845,279019.0
2020-01-06 09:35:00,187.65,187.8,187.16,187.76,106498.0,180.5037,180.648,180.0324,180.6096,106498.0
2020-01-06 09:40:00,187.8,188.0,187.76,187.97,114361.0,180.648,180.8404,180.6096,180.8116,114361.0
2020-01-06 09:45:00,187.96,188.2,187.89,188.04,73638.0,180.8019,181.0328,180.7346,180.8789,73638.0
2020-01-06 09:50:00,188.07,188.4,188.06,188.31,119350.0,180.9077,181.2252,180.8981,181.1386,119350.0
2020-01-06 09:55:00,188.37,188.68,188.29,188.54,73906.0,181.1963,181.4945,181.1194,181.3598,73906.0
2020-01-06 10:00:00,188.56,188.64,188.39,188.52,47604.0,181.3791,181.456,181.2156,181.3406,47604.0
2020-01-06 10:05:00,188.53,188.65,188.4,188.49,35645.0,181.3502,181.4657,181.2252,181.3118,35645.0
2020-01-06 10:10:00,188.5,188.72,188.47,188.72,34561.0,181.3214,181.533,181.2925,181.533,34561.0
2020-01-06 10:15:00,188.75,188.75,188.56,188.69,33376.0,181.5619,181.5619,181.3791,181.5041,33376.0
2020-01-06 10:20:00,188.7,188.75,188.66,188.69,30781.0,181.5138,181.5619,181.4753,181.5041,30781.0
2020-01-06 10:25:00,188.7,188.83,188.65,188.78,29127.0,181.5138,181.6388,181.4657,181.5907,29127.0
2020-01-06 10:30:00,188.78,188.85,188.71,188.72,31952.0,181.5907,181.658,181.5234,181.533,31952.0
2020-01-06 10:35:00,188.73,188.82,188.7,188.7,34237.0,181.5426,181.6292,181.5138,181.5138,34237.0
2020-01-06 10:40:00,188.69,188.94,188.66,188.94,38639.0,181.5041,181.7446,181.4753,181.7446,38639.0
2020-01-06 10:45:00,188.91,189.13,188.9,189.1,42090.0,181.7158,181.9274,181.7061,181.8985,42090.0
2020-01-06 10:50:00,189.1,189.14,189.05,189.06,20587.0,181.8985,181.937,181.8504,181.86,20587.0
2020-01-06 10:55:00,189.08,189.1,188.89,188.9,33209.0,181.8793,181.8985,181.6965,181.7061,33209.0
2020-01-06 11:00:00,188.91,188.97,188.87,188.97,29885.0,181.7158,181.7735,181.6773,181.7735,29885.0
2020-01-06 11:05:00,188.97,189.07,188.86,188.9,21069.0,181.7735,181.8697,181.6677,181.7061,21069.0
2020-01-06 11:10:00,188.92,188.94,188.77,188.85,30535.0,181.7254,181.7446,181.5811,181.658,30535.0
2020-01-06 11:15:00,188.82,188.85,188.69,188.7,27832.0,181.6292,181.658,181.5041,181.5138,27832.0
2020-01-06 11:20:00,188.68,188.82,188.62,188.66,30823.0,181.4945,181.6292,181.4368,181.4753,30823.0
2020-01-06 11:25:00,188.64,188.7,188.48,188.58,25220.0,181.456,181.5138,181.3021,181.3983,25220.0
2020-01-06 11:30:00,188.6,188.73,188.58,188.61,34419.0,181.4176,181.5426,181.3983,181.4272,34419.0
2020-01-06 11:35:00,188.6,188.64,188.5,188.55,21373.0,181.4176,181.456,181.3214,181.3695,21373.0
2020-01-06 11:40:00,188.55,188.61,188.46,188.46,27298.0,181.3695,181.4272,181.2829,181.2829,27298.0
2020-01-06 11:45:00,188.47,188.49,188.24,188.24,28741.0,181.2925,181.3118,181.0713,181.0713,28741.0
2020-01-06 11:50:00,188.23,188.24,188.05,188.07,45706.0,181.0617,181.0713,180.8885,180.9077,45706.0
2020-01-06 11:55:00,188.07,188.15,188.02,188.13,33085.0,180.9077,180.9847,180.8597,180.9655,33085.0
2020-01-06 12:00:00,188.14,188.25,188.09,188.1,26329.0,180.9751,181.0809,180.927,180.9366,26329.0
2020-01-06 12:05:00,188.1,188.19,188.04,188.06,27415.0,180.9366,181.0232,180.8789,180.8981,27415.0
2020-01-06 12:10:00,188.08,188.13,187.88,187.91,36865.0,180.9174,180.9655,180.725,180.7538,36865.0
2020-01-06 12:15:00,187.9,187.99,187.88,187.97,38408.0,180.7442,180.8308,180.725,180.8116,38408.0
2020-01-06 12:20:00,187.96,188.07,187.91,188.04,27765.0,180.8019,180.9077,180.7538,180.8789,27765.0
2020-01-06 12:25:00,188.03,188.16,188.03,188.11,18056.0,180.8693,180.9943,180.8693,180.9462,18056.0
2020-01-06 12:30:00,188.1,188.2,188.08,188.14,37816.0,180.9366,181.0328,180.9174,180.9751,37816.0
2020-01-06 12:35:00,188.14,188.14,187.98,188.02,19931.0,180.9751,180.9751,180.8212,180.8597,19931.0
2020-01-06 12:40:00,188.02,188.11,188.02,188.09,13578.0,180.8597,180.9462,180.8597,180.927,13578.0
2020-01-06 12:45:00,188.08,188.1,187.97,187.98,15996.0,180.9174,180.9366,180.8116,180.8212,15996.0
2020-01-06 12:50:00,188.0,188.02,187.93,187.96,35004.0,180.8404,180.8597,180.7731,180.8019,35004.0
2020-01-06 12:55:00,187.97,188.05,187.95,188.02,16459.0,180.8116,180.8885,180.7923,180.8597,16459.0
2020-01-06 13:00:00,188.01,188.08,187.96,188.07,21672.0,180.85,180.9174,180.8019,180.9077,21672.0
2020-01-06 13:05:00,188.09,188.16,188.04,188.08,36830.0,180.927,180.9943,180.8789,180.9174,36830.0
2020-01-06 13:10:00,188.09,188.12,188.01,188.08,27955.0,180.927,180.9558,180.85,180.9174,27955.0
2020-01-06 13:15:00,188.09,188.11,187.95,187.96,52805.0,180.927,180.9462,180.7923,180.8019,52805.0
2020-01-06 13:20:00,187.96,188.11,187.95,188.07,63972.0,180.8019,180.9462,180.7923,180.9077,63972.0
2020-01-06 13:25:00,188.06,188.1,187.99,188.04,34241.0,180.8981,180.9366,180.8308,180.8789,34241.0
2020-01-06 13:30:00,188.05,188.1,188.01,188.06,24891.0,180.8885,180.9366,180.85,180.8981,24891.0
2020-01-06 13:35:00,188.05,188.1,188.0,188.03,24521.0,180.8885,180.9366,180.8404,180.8693,24521.0
2020-01-06 13:40:00,188.06,188.08,188.0,188.04,18398.0,180.8981,180.9174,180.8404,180.8789,18398.0
2020-01-06 13:45:00,188.05,188.05,187.94,187.99,27595.0,180.8885,180.8885,180.7827,180.8308,27595.0
2020-01-06 13:50:00,187.99,188.01,187.95,187.96,21551.0,180.8308,180.85,180.7923,180.8019,21551.0
2020-01-06 13:55:00,187.95,187.97,187.86,187.88,24398.0,180.7923,180.8116,180.7057,180.725,24398.0
2020-01-06 14:00:00,187.88,187.96,187.79,187.92,49246.0,180.725,180.8019,180.6384,180.7635,49246.0
2020-01-06 14:05:00,187.93,188.02,187.92,187.97,35709.0,180.7731,180.8597,180.7635,180.8116,35709.0
2020-01-06 14:10:00,187.97,188.12,187.93,188.03,44379.0,180.8116,180.9558,180.7731,180.8693,44379.0
2020-01-06 14:15:00,188.03,188.14,188.03,188.06,39537.0,180.8693,180.9751,180.8693,180.8981,39537.0
2020-01-06 14:20:00,188.07,188.21,188.06,188.19,33468.0,180.9077,181.0424,180.8981,181.0232,33468.0
2020-01-06 14:25:00,188.19,188.19,188.05,188.08,59021.0,181.0232,181.0232,180.8885,180.9174,59021.0
2020-01-06 14:30:00,188.07,188.1,187.97,188.03,27526.0,180.9077,180.9366,180.8116,180.8693,27526.0
2020-01-06 14:35:00,188.02,188.07,187.93,187.94,30071.0,180.8597,180.9077,180.7731,180.7827,30071.0
2020-01-06 14:40:00,187.94,188.03,187.94,187.99,23511.0,180.7827,180.8693,180.7827,180.8308,23511.0
2020-01-06 14:45:00,187.99,188.07,187.96,188.0,29295.0,180.8308,180.9077,180.8019,180.8404,29295.0
2020-01-06 14:50:00,187.99,188.11,187.98,188.05,42537.0,180.8308,180.9462,180.8212,180.8885,42537.0
2020-01-06 14:55:00,188.05,188.2,188.01,188.13,81752.0,180.8885,181.0328,180.85,180.9655,81752.0
2020-01-06 15:00:00,188.13,188.14,188.01,188.05,49105.0,180.9655,180.9751,180.85,180.8885,49105.0
2020-01-06 15:05:00,188.04,188.11,187.99,188.08,47229.0,180.8789,180.9462,180.8308,180.9174,47229.0
2020-01-06 15:10:00,188.08,188.19,187.99,188.18,68064.0,180.9174,181.0232,180.8308,181.0136,68064.0
2020-01-06 15:15:00,188.2,188.2,188.05,188.08,56671.0,181.0328,181.0328,180.8885,180.9174,56671.0
2020-01-06 15:20:00,188.08,188.22,188.07,188.18,51584.0,180.9174,181.052,180.9077,181.0136,51584.0
2020-01-06 15:25:00,188.19,188.21,188.11,188.12,44121.0,181.0232,181.0424,180.9462,180.9558,44121.0
2020-01-06 15:30:00,188.12,188.25,188.07,188.25,41990.0,180.9558,181.0809,180.9077,181.0809,41990.0
2020-01-06 15:35:00,188.25,188.32,188.2,188.31,88535.0,181.0809,181.1482,181.0328,181.1386,88535.0
2020-01-06 15:40:00,188.32,188.49,188.25,188.49,83201.0,181.1482,181.3118,181.0809,181.3118,83201.0
2020-01-06 15:45:00,188.49,188.68,188.44,188.66,82928.0,181.3118,181.4945,181.2637,181.4753,82928.0
2020-01-06 15:50:00,188.68,188.98,188.66,188.97,112209.0,181.4945,181.7831,181.4753,181.7735,112209.0
2020-01-06 15:55:00,188.98,189.21,188.9,189.16,224401.0,181.7831,182.0043,181.7061,181.9562,224401.0
2020-01-07 09:30:00,189.59,189.65,189.06,189.62,207882.0,182.3699,182.4276,181.86,182.3987,207882.0
2020-01-07 09:35:00,189.64,189.88,189.38,189.41,69946.0,182.418,182.6488,182.1679,182.1967,69946.0
2020-01-07 09:40:00,189.39,189.7,189.1,189.2,64102.0,182.1775,182.4757,181.8985,181.9947,64102.0
2020-01-07 09:45:00,189.16,189.33,188.99,189.29,70869.0,181.9562,182.1198,181.7927,182.0813,70869.0
2020-01-07 09:50:00,189.31,189.32,188.93,189.02,71034.0,182.1005,182.1101,181.735,181.8216,71034.0
2020-01-07 09:55:00,189.02,189.16,188.98,189.05,108618.0,181.8216,181.9562,181.7831,181.8504,108618.0
2020-01-07 10:00:00,189.12,189.24,188.96,189.13,65021.0,181.9178,182.0332,181.7639,181.9274,65021.0
2020-01-07 10:05:00,189.13,189.37,189.11,189.12,41829.0,181.9274,182.1582,181.9081,181.9178,41829.0
2020-01-07 10:10:00,189.14,189.28,189.06,189.22,56049.0,181.937,182.0717,181.86,182.014,56049.0
2020-01-07 10:15:00,189.24,189.32,189.05,189.16,38771.0,182.0332,182.1101,181.8504,181.9562,38771.0
2020-01-07 10:20:00,189.18,189.23,189.07,189.12,42669.0,181.9755,182.0236,181.8697,181.9178,42669.0
2020-01-07 10:25:00,189.11,189.14,188.87,189.07,39248.0,181.9081,181.937,181.6773,181.8697,39248.0
2020-01-07 10:30:00,189.08,189.18,188.82,188.88,63905.0,181.8793,181.9755,181.6292,181.6869,63905.0
2020-01-07 10:35:00,188.86,188.97,188.8,188.87,29430.0,181.6677,181.7735,181.6099,181.6773,29430.0
2020-01-07 10:40:00,188.87,189.0,188.82,188.98,28969.0,181.6773,181.8023,181.6292,181.7831,28969.0
2020-01-07 10:45:00,188.98,189.17,188.95,189.05,35328.0,181.7831,181.9659,181.7542,181.8504,35328.0
2020-01-07 10:50:00,189.05,189.2,188.95,189.12,29457.0,181.8504,181.9947,181.7542,181.9178,29457.0
2020-01-07 10:55:00,189.12,189.43,189.12,189.38,28497.0,181.9178,182.216,181.9178,182.1679,28497.0
2020-01-07 11:00:00,189.36,189.44,189.25,189.31,29873.0,182.1486,182.2256,182.0428,182.1005,29873.0
2020-01-07 11:05:00,189.32,189.4,189.25,189.33,24759.0,182.1101,182.1871,182.0428,182.1198,24759.0
2020-01-07 11:10:00,189.36,189.46,189.25,189.43,31396.0,182.1486,182.2448,182.0428,182.216,31396.0
2020-01-07 11:15:00,189.43,189.57,189.42,189.48,18241.0,182.216,182.3506,182.2063,182.264,18241.0
2020-01-07 11:20:00,189.47,189.69,189.41,189.69,19669.0,182.2544,182.4661,182.1967,182.4661,19669.0
2020-01-07 11:25:00,189.72,189.79,189.66,189.7,24017.0,182.4949,182.5622,182.4372,182.4757,24017.0
2020-01-07 11:30:00,189.72,189.8,189.56,189.65,21693.0,182.4949,182.5719,182.341,182.4276,21693.0
2020-01-07 11:35:00,189.65,189.82,189.65,189.77,19819.0,182.4276,182.5911,182.4276,182.543,19819.0
2020-01-07 11:40:00,189.77,189.78,189.69,189.7,15396.0,182.543,182.5526,182.4661,182.4757,15396.0
2020-01-07 11:45:00,189.71,189.76,189.56,189.56,21060.0,182.4853,182.5334,182.341,182.341,21060.0
2020-01-07 11:50:00,189.58,189.69,189.58,189.65,30585.0,182.3602,182.4661,182.3602,182.4276,30585.0
2020-01-07 11:55:00,189.62,189.72,189.55,189.7,31980.0,182.3987,182.4949,182.3314,182.4757,31980.0
2020-01-07 12:00:00,189.69,189.69,189.58,189.64,20840.0,182.4661,182.4661,182.3602,182.418,20840.0
2020-01-07 12:05:00,189.65,189.8,189.59,189.76,36938.0,182.4276,182.5719,182.3699,182.5334,36938.0
2020-01-07 12:10:00,189.75,189.82,189.64,189.82,16856.0,182.5238,182.5911,182.418,182.5911,16856.0
2020-01-07 12:15:00,189.82,189.99,189.82,189.97,20685.0,182.5911,182.7546,182.5911,182.7354,20685.0
2020-01-07 12:20:00,189.96,190.05,189.92,190.05,45853.0,182.7258,182.8123,182.6873,182.8123,45853.0
2020-01-07 12:25:00,190.05,190.1,190.02,190.06,14005.0,182.8123,182.8604,182.7835,182.822,14005.0
2020-01-07 12:30:00,190.06,190.07,189.9,189.91,17910.0,182.822,182.8316,182.6681,182.6777,17910.0
2020-01-07 12:35:00,189.9,189.97,189.84,189.85,13660.0,182.6681,182.7354,182.6103,182.62,13660.0
2020-01-07 12:40:00,189.84,189.91,189.8,189.85,12276.0,182.6103,182.6777,182.5719,182.62,12276.0
2020-01-07 12:45:00,189.85,189.85,189.73,189.76,9631.0,182.62,182.62,182.5045,182.5334,9631.0
2020-01-07 12:50:00,189.79,189.91,189.79,189.88,10963.0,182.5622,182.6777,182.5622,182.6488,10963.0
2020-01-07 12:55:00,189.88,189.89,189.8,189.83,13493.0,182.6488,182.6584,182.5719,182.6007,13493.0
2020-01-07 13:00:00,189.82,189.87,189.8,189.85,31683.0,182.5911,182.6392,182.5719,182.62,31683.0
2020-01-07 13:05:00,189.86,189.87,189.79,189.83,17363.0,182.6296,182.6392,182.5622,182.6007,17363.0
2020-01-07 13:10:00,189.82,189.89,189.79,189.86,24028.0,182.5911,182.6584,182.5622,182.6296,24028.0
2020-01-07 13:15:00,189.85,189.86,189.77,189.78,13966.0,182.62,182.6296,182.543,182.5526,13966.0
2020-01-07 13:20:00,189.78,189.82,189.73,189.73,17685.0,182.5526,182.5911,182.5045,182.5045,17685.0
2020-01-07 13:25:00,189.72,189.73,189.59,189.68,28521.0,182.4949,182.5045,182.3699,182.4564,28521.0
2020-01-07 13:30:00,189.66,189.79,189.66,189.79,17928.0,182.4372,182.5622,182.4372,182.5622,17928.0
2020-01-07 13:35:00,189.79,189.8,189.73,189.75,25696.0,182.5622,182.5719,182.5045,182.5238,25696.0
2020-01-07 13:40:00,189.76,189.9,189.75,189.87,60528.0,182.5334,182.6681,182.5238,182.6392,60528.0
2020-01-07 13:45:00,189.87,189.9,189.81,189.82,12900.0,182.6392,182.6681,182.5815,182.5911,12900.0
2020-01-07 13:50:00,189.83,189.87,189.78,189.85,28856.0,182.6007,182.6392,182.5526,182.62,28856.0
2020-01-07 13:55:00,189.87,189.91,189.73,189.74,23681.0,182.6392,182.6777,182.5045,182.5141,23681.0
2020-01-07 14:00:00,189.72,189.72,189.43,189.44,25486.0,182.4949,182.4949,182.216,182.2256,25486.0
2020-01-07 14:05:00,189.45,189.48,189.3,189.33,36418.0,182.2352,182.264,182.0909,182.1198,36418.0
2020-01-07 14:10:00,189.33,189.33,189.15,189.15,32665.0,182.1198,182.1198,181.9466,181.9466,32665.0
2020-01-07 14:15:00,189.16,189.21,188.94,189.03,27833.0,181.9562,182.0043,181.7446,181.8312,27833.0
2020-01-07 14:20:00,189.02,189.04,188.94,188.97,17875.0,181.8216,181.8408,181.7446,181.7735,17875.0
2020-01-07 14:25:00,188.96,189.03,188.95,189.01,18852.0,181.7639,181.8312,181.7542,181.8119,18852.0
2020-01-07 14:30:00,189.01,189.15,189.0,189.14,39529.0,181.8119,181.9466,181.8023,181.937,39529.0
2020-01-07 14:35:00,189.14,189.22,189.02,189.03,44734.0,181.937,182.014,181.8216,181.8312,44734.0
2020-01-07 14:40:00,189.04,189.07,188.98,188.98,20808.0,181.8408,181.8697,181.7831,181.7831,20808.0
2020-01-07 14:45:00,188.98,189.11,188.93,189.09,16076.0,181.7831,181.9081,181.735,181.8889,16076.0
2020-01-07 14:50:00,189.08,189.11,188.94,188.96,37402.0,181.8793,181.9081,181.7446,181.7639,37402.0
2020-01-07 14:55:00,188.96,189.06,188.93,189.03,19001.0,181.7639,181.86,181.735,181.8312,19001.0
2020-01-07 15:00:00,189.04,189.11,189.02,189.07,22517.0,181.8408,181.9081,181.8216,181.8697,22517.0
2020-01-07 15:05:00,189.07,189.25,189.05,189.25,18445.0,181.8697,182.0428,181.8504,182.0428,18445.0
2020-01-07 15:10:00,189.24,189.29,189.21,189.26,42457.0,182.0332,182.0813,182.0043,182.0524,42457.0
2020-01-07 15:15:00,189.27,189.31,189.21,189.23,35322.0,182.062,182.1005,182.0043,182.0236,35322.0
2020-01-07 15:20:00,189.23,189.23,189.05,189.08,19896.0,182.0236,182.0236,181.8504,181.8793,19896.0
2020-01-07 15:25:00,189.08,189.13,189.06,189.06,13585.0,181.8793,181.9274,181.86,181.86,13585.0
2020-01-07 15:30:00,189.07,189.15,188.99,189.1,29444.0,181.8697,181.9466,181.7927,181.8985,29444.0
2020-01-07 15:35:00,189.1,189.1,188.97,188.99,25997.0,181.8985,181.8985,181.7735,181.7927,25997.0
2020-01-07 15:40:00,188.99,189.04,188.95,189.02,29001.0,181.7927,181.8408,181.7542,181.8216,29001.0
2020-01-07 15:45:00,189.02,189.02,188.93,188.95,37329.0,181.8216,181.8216,181.735,181.7542,37329.0
2020-01-07 15:50:00,188.93,188.95,188.72,188.84,78284.0,181.735,181.7542,181.533,181.6484,78284.0
2020-01-07 15:55:00,188.84,188.85,188.6,188.69,162817.0,181.6484,181.658,181.4176,181.5041,162817.0
2020-01-08 09:30:00,189.49,189.84,188.8,189.67,222184.0,182.2737,182.6103,181.6099,182.4468,222184.0
2020-01-08 09:35:00,189.64,189.94,189.61,189.91,76649.0,182.418,182.7065,182.3891,182.6777,76649.0
2020-01-08 09:40:00,189.91,190.31,189.88,190.12,77745.0,182.6777,183.0624,182.6488,182.8797,77745.0
2020-01-08 09:45:00,190.16,190.48,190.05,190.48,58892.0,182.9182,183.226,182.8123,183.226,58892.0
2020-01-08 09:50:00,190.49,190.77,190.3,190.77,69319.0,183.2356,183.5049,183.0528,183.5049,69319.0
2020-01-08 09:55:00,190.77,190.84,190.55,190.55,41161.0,183.5049,183.5723,183.2933,183.2933,41161.0
2020-01-08 10:00:00,190.57,190.68,190.52,190.55,42081.0,183.3125,183.4184,183.2644,183.2933,42081.0
2020-01-08 10:05:00,190.56,190.68,190.43,190.44,24552.0,183.3029,183.4184,183.1779,183.1875,24552.0
2020-01-08 10:10:00,190.45,190.81,190.45,190.76,57234.0,183.1971,183.5434,183.1971,183.4953,57234.0
2020-01-08 10:15:00,190.75,190.96,190.67,190.96,33965.0,183.4857,183.6877,183.4087,183.6877,33965.0
2020-01-08 10:20:00,190.96,191.03,190.81,190.94,73506.0,183.6877,183.755,183.5434,183.6684,73506.0
2020-01-08 10:25:00,190.96,190.98,190.85,190.92,31187.0,183.6877,183.7069,183.5819,183.6492,31187.0
2020-01-08 10:30:00,190.9,190.99,190.73,190.75,37686.0,183.63,183.7165,183.4664,183.4857,37686.0
2020-01-08 10:35:00,190.73,190.9,190.65,190.89,34928.0,183.4664,183.63,183.3895,183.6204,34928.0
2020-01-08 10:40:00,190.88,190.9,190.71,190.79,43153.0,183.6107,183.63,183.4472,183.5242,43153.0
2020-01-08 10:45:00,190.79,190.8,190.44,190.58,28051.0,183.5242,183.5338,183.1875,183.3222,28051.0
2020-01-08 10:50:00,190.57,190.76,190.56,190.73,41495.0,183.3125,183.4953,183.3029,183.4664,41495.0
2020-01-08 10:55:00,190.72,190.85,190.7,190.78,42129.0,183.4568,183.5819,183.4376,183.5145,42129.0
2020-01-08 11:00:00,190.78,190.79,190.43,190.65,43210.0,183.5145,183.5242,183.1779,183.3895,43210.0
2020-01-08 11:05:00,190.65,191.0,190.59,191.0,35391.0,183.3895,183.7262,183.3318,183.7262,35391.0
2020-01-08 11:10:00,191.0,191.37,191.0,191.3,52168.0,183.7262,184.0821,183.7262,184.0147,52168.0
2020-01-08 11:15:00,191.34,191.4,191.28,191.34,26416.0,184.0532,184.1109,183.9955,184.0532,26416.0
2020-01-08 11:20:00,191.33,191.43,191.21,191.22,39917.0,184.0436,184.1398,183.9282,183.9378,39917.0
2020-01-08 11:25:00,191.21,191.61,191.01,191.47,60343.0,183.9282,184.3129,183.7358,184.1783,60343.0
2020-01-08 11:30:00,191.47,191.47,191.07,191.33,67596.0,184.1783,184.1783,183.7935,184.0436,67596.0
2020-01-08 11:35:00,191.34,191.83,191.31,191.66,53622.0,184.0532,184.5246,184.0244,184.361,53622.0
2020-01-08 11:40:00,191.74,192.11,191.7,192.05,69438.0,184.438,184.7939,184.3995,184.7362,69438.0
2020-01-08 11:45:00,192.04,192.09,191.78,192.03,58285.0,184.7266,184.7747,184.4765,184.7169,58285.0
2020-01-08 11:50:00,192.02,192.19,191.98,192.14,49088.0,184.7073,184.8708,184.6688,184.8227,49088.0
2020-01-08 11:55:00,192.11,192.16,191.9,191.95,21524.0,184.7939,184.842,184.5919,184.64,21524.0
2020-01-08 12:00:00,191.97,192.08,191.91,192.06,34275.0,184.6592,184.765,184.6015,184.7458,34275.0
2020-01-08 12:05:00,192.07,192.08,191.92,191.96,42022.0,184.7554,184.765,184.6111,184.6496,42022.0
2020-01-08 12:10:00,191.93,191.97,191.7,191.74,26235.0,184.6207,184.6592,184.3995,184.438,26235.0
2020-01-08 12:15:00,191.75,191.97,191.73,191.94,19494.0,184.4476,184.6592,184.4284,184.6304,19494.0
2020-01-08 12:20:00,191.94,192.03,191.83,191.96,35255.0,184.6304,184.7169,184.5246,184.6496,35255.0
2020-01-08 12:25:00,191.97,192.16,191.96,192.03,23237.0,184.6592,184.842,184.6496,184.7169,23237.0
2020-01-08 12:30:00,192.05,192.1,191.91,191.91,26642.0,184.7362,184.7843,184.6015,184.6015,26642.0
2020-01-08 12:35:00,191.91,191.91,191.65,191.79,40272.0,184.6015,184.6015,184.3514,184.4861,40272.0
2020-01-08 12:40:00,191.79,191.93,191.76,191.88,26839.0,184.4861,184.6207,184.4572,184.5727,26839.0
2020-01-08 12:45:00,191.87,191.96,191.8,191.96,32193.0,184.563,184.6496,184.4957,184.6496,32193.0
2020-01-08 12:50:00,191.96,192.02,191.83,191.9,21715.0,184.6496,184.7073,184.5246,184.5919,21715.0
2020-01-08 12:55:00,191.91,192.03,191.87,191.91,25715.0,184.6015,184.7169,184.563,184.6015,25715.0
2020-01-08 13:00:00,191.93,192.01,191.86,191.95,25810.0,184.6207,184.6977,184.5534,184.64,25810.0
2020-01-08 13:05:00,191.95,191.99,191.9,191.91,23444.0,184.64,184.6785,184.5919,184.6015,23444.0
2020-01-08 13:10:00,191.9,191.93,191.81,191.88,30519.0,184.5919,184.6207,184.5053,184.5727,30519.0
2020-01-08 13:15:00,191.86,191.86,191.77,191.83,21638.0,184.5534,184.5534,184.4668,184.5246,21638.0
2020-01-08 13:20:00,191.86,191.91,191.81,191.89,13942.0,184.5534,184.6015,184.5053,184.5823,13942.0
2020-01-08 13:25:00,191.89,191.93,191.84,191.9,15666.0,184.5823,184.6207,184.5342,184.5919,15666.0
2020-01-08 13:30:00,191.9,191.98,191.88,191.95,13216.0,184.5919,184.6688,184.5727,184.64,13216.0
2020-01-08 13:35:00,191.94,191.95,191.84,191.89,21226.0,184.6304,184.64,184.5342,184.5823,21226.0
2020-01-08 13:40:00,191.89,191.99,191.87,191.91,20593.0,184.5823,184.6785,184.563,184.6015,20593.0
2020-01-08 13:45:00,191.91,191.97,191.83,191.96,20209.0,184.6015,184.6592,184.5246,184.6496,20209.0
2020-01-08 13:50:00,191.95,191.95,191.79,191.79,14256.0,184.64,184.64,184.4861,184.4861,14256.0
2020-01-08 13:55:00,191.78,191.8,191.68,191.76,34605.0,184.4765,184.4957,184.3803,184.4572,34605.0
2020-01-08 14:00:00,191.78,191.98,191.78,191.97,34013.0,184.4765,184.6688,184.4765,184.6592,34013.0
2020-01-08 14:05:00,191.98,192.08,191.96,191.99,51831.0,184.6688,184.765,184.6496,184.6785,51831.0
2020-01-08 14:10:00,191.98,192.06,191.9,191.94,52576.0,184.6688,184.7458,184.5919,184.6304,52576.0
2020-01-08 14:15:00,191.93,192.14,191.93,192.13,41045.0,184.6207,184.8227,184.6207,184.8131,41045.0
2020-01-08 14:20:00,192.14,192.17,192.06,192.06,31684.0,184.8227,184.8516,184.7458,184.7458,31684.0
2020-01-08 14:25:00,192.05,192.13,191.97,192.0,28649.0,184.7362,184.8131,184.6592,184.6881,28649.0
2020-01-08 14:30:00,191.98,192.0,191.81,191.84,27041.0,184.6688,184.6881,184.5053,184.5342,27041.0
2020-01-08 14:35:00,191.84,191.92,191.78,191.87,26086.0,184.5342,184.6111,184.4765,184.563,26086.0
2020-01-08 14:40:00,191.87,192.0,191.86,191.94,26740.0,184.563,184.6881,184.5534,184.6304,26740.0
2020-01-08 14:45:00,191.93,192.05,191.93,192.02,24065.0,184.6207,184.7362,184.6207,184.7073,24065.0
2020-01-08 14:50:00,192.01,192.1,191.99,192.03,24857.0,184.6977,184.7843,184.6785,184.7169,24857.0
2020-01-08 14:55:00,192.03,192.1,191.98,192.07,22657.0,184.7169,184.7843,184.6688,184.7554,22657.0
2020-01-08 15:00:00,192.08,192.24,192.07,192.19,33588.0,184.765,184.9189,184.7554,184.8708,33588.0
2020-01-08 15:05:00,192.2,192.24,192.14,192.21,26455.0,184.8805,184.9189,184.8227,184.8901,26455.0
2020-01-08 15:10:00,192.2,192.4,192.17,192.37,37081.0,184.8805,185.0728,184.8516,185.044,37081.0
2020-01-08 15:15:00,192.37,192.37,192.26,192.34,38737.0,185.044,185.044,184.9382,185.0151,38737.0
2020-01-08 15:20:00,192.34,192.43,192.27,192.32,61746.0,185.0151,185.1017,184.9478,184.9959,61746.0
2020-01-08 15:25:00,192.32,192.48,192.32,192.4,41252.0,184.9959,185.1498,184.9959,185.0728,41252.0
2020-01-08 15:30:00,192.41,192.5,192.32,192.4,66129.0,185.0825,185.169,184.9959,185.0728,66129.0
2020-01-08 15:35:00,192.37,192.39,192.19,192.37,63725.0,185.044,185.0632,184.8708,185.044,63725.0
2020-01-08 15:40:00,192.34,192.36,192.18,192.18,52602.0,185.0151,185.0344,184.8612,184.8612,52602.0
2020-01-08 15:45:00,192.18,192.26,191.84,191.84,92982.0,184.8612,184.9382,184.5342,184.5342,92982.0
2020-01-08 15:50:00,191.87,191.97,191.6,191.64,138128.0,184.563,184.6592,184.3033,184.3418,138128.0
2020-01-08 15:55:00,191.61,191.92,191.6,191.92,292744.0,184.3129,184.6111,184.3033,184.6111,292744.0
2020-01-09 09:30:00,193.0,193.69,192.94,193.61,249761.0,185.65,186.3137,185.5923,186.2368,249761.0
2020-01-09 09:35:00,193.66,193.93,193.33,193.56,80574.0,186.2849,186.5446,185.9674,186.1887,80574.0
2020-01-09 09:40:00,193.56,193.56,192.52,192.61,91505.0,186.1887,186.1887,185.1883,185.2749,91505.0
2020-01-09 09:45:00,192.58,192.92,192.52,192.91,54218.0,185.246,185.573,185.1883,185.5634,54218.0
2020-01-09 09:50:00,192.89,193.09,192.68,193.02,53601.0,185.5442,185.7366,185.3422,185.6692,53601.0
2020-01-09 09:55:00,193.03,193.07,192.83,193.02,32184.0,185.6789,185.7173,185.4865,185.6692,32184.0
2020-01-09 10:00:00,193.01,193.08,192.78,192.98,43664.0,185.6596,185.727,185.4384,185.6308,43664.0
2020-01-09 10:05:00,193.0,193.07,192.83,192.84,34494.0,185.65,185.7173,185.4865,185.4961,34494.0
2020-01-09 10:10:00,192.86,192.86,192.71,192.76,60503.0,185.5153,185.5153,185.371,185.4191,60503.0
2020-01-09 10:15:00,192.76,193.16,192.71,193.1,57708.0,185.4191,185.8039,185.371,185.7462,57708.0
2020-01-09 10:20:00,193.1,193.21,193.0,193.04,32200.0,185.7462,185.852,185.65,185.6885,32200.0
2020-01-09 10:25:00,193.03,193.17,192.87,192.92,42270.0,185.6789,185.8135,185.5249,185.573,42270.0
2020-01-09 10:30:00,192.91,193.24,192.87,193.23,33904.0,185.5634,185.8809,185.5249,185.8712,33904.0
2020-01-09 10:35:00,193.22,193.4,192.99,193.34,36712.0,185.8616,186.0348,185.6404,185.977,36712.0
2020-01-09 10:40:00,193.34,193.35,192.95,192.99,31594.0,185.977,185.9867,185.6019,185.6404,31594.0
2020-01-09 10:45:00,192.98,193.07,192.83,193.04,38705.0,185.6308,185.7173,185.4865,185.6885,38705.0
2020-01-09 10:50:00,193.04,193.34,193.03,193.15,47200.0,185.6885,185.977,185.6789,185.7943,47200.0
2020-01-09 10:55:00,193.13,193.21,193.07,193.07,21711.0,185.775,185.852,185.7173,185.7173,21711.0
2020-01-09 11:00:00,193.09,193.22,193.07,193.22,29831.0,185.7366,185.8616,185.7173,185.8616,29831.0
2020-01-09 11:05:00,193.25,193.35,193.19,193.27,25499.0,185.8905,185.9867,185.8328,185.9097,25499.0
2020-01-09 11:10:00,193.25,193.42,193.18,193.37,24567.0,185.8905,186.054,185.8231,186.0059,24567.0
2020-01-09 11:15:00,193.37,193.41,193.27,193.41,27003.0,186.0059,186.0444,185.9097,186.0444,27003.0
2020-01-09 11:20:00,193.42,193.43,193.26,193.37,27725.0,186.054,186.0636,185.9001,186.0059,27725.0
2020-01-09 11:25:00,193.38,193.38,193.05,193.21,31322.0,186.0155,186.0155,185.6981,185.852,31322.0
2020-01-09 11:30:00,193.19,193.31,193.15,193.3,22657.0,185.8328,185.9482,185.7943,185.9386,22657.0
2020-01-09 11:35:00,193.28,193.43,193.26,193.41,20735.0,185.9193,186.0636,185.9001,186.0444,20735.0
2020-01-09 11:40:00,193.41,193.47,193.35,193.37,23974.0,186.0444,186.1021,185.9867,186.0059,23974.0
2020-01-09 11:45:00,193.38,193.56,193.35,193.56,23197.0,186.0155,186.1887,185.9867,186.1887,23197.0
2020-01-09 11:50:00,193.59,193.65,193.52,193.52,24068.0,186.2175,186.2752,186.1502,186.1502,24068.0
2020-01-09 11:55:00,193.53,193.57,193.42,193.43,35935.0,186.1598,186.1983,186.054,186.0636,35935.0
2020-01-09 12:00:00,193.44,193.46,193.24,193.3,22249.0,186.0732,186.0925,185.8809,185.9386,22249.0
2020-01-09 12:05:00,193.32,193.43,193.3,193.35,59939.0,185.9578,186.0636,185.9386,185.9867,59939.0
2020-01-09 12:10:00,193.35,193.38,193.14,193.16,22871.0,185.9867,186.0155,185.7847,185.8039,22871.0
2020-01-09 12:15:00,193.18,193.34,193.16,193.28,35532.0,185.8231,185.977,185.8039,185.9193,35532.0
2020-01-09 12:20:00,193.29,193.29,193.05,193.13,26097.0,185.929,185.929,185.6981,185.775,26097.0
2020-01-09 12:25:00,193.17,193.37,193.11,193.34,25159.0,185.8135,186.0059,185.7558,185.977,25159.0
2020-01-09 12:30:00,193.34,193.34,193.0,193.0,28343.0,185.977,185.977,185.65,185.65,28343.0
2020-01-09 12:35:00,192.99,193.1,192.96,193.0,23963.0,185.6404,185.7462,185.6115,185.65,23963.0
2020-01-09 12:40:00,192.98,192.98,192.68,192.71,29946.0,185.6308,185.6308,185.3422,185.371,29946.0
2020-01-09 12:45:00,192.71,193.01,192.71,193.0,22570.0,185.371,185.6596,185.371,185.65,22570.0
2020-01-09 12:50:00,193.04,193.12,192.99,193.08,20438.0,185.6885,185.7654,185.6404,185.727,20438.0
2020-01-09 12:55:00,193.09,193.13,192.96,193.01,21176.0,185.7366,185.775,185.6115,185.6596,21176.0
2020-01-09 13:00:00,193.02,193.1,192.95,193.1,21952.0,185.6692,185.7462,185.6019,185.7462,21952.0
2020-01-09 13:05:00,193.11,193.22,193.1,193.16,38709.0,185.7558,185.8616,185.7462,185.8039,38709.0
2020-01-09 13:10:00,193.15,193.16,193.06,193.13,20784.0,185.7943,185.8039,185.7077,185.775,20784.0
2020-01-09 13:15:00,193.12,193.22,192.95,193.07,40094.0,185.7654,185.8616,185.6019,185.7173,40094.0
2020-01-09 13:20:00,193.09,193.09,192.9,193.0,27380.0,185.7366,185.7366,185.5538,185.65,27380.0
2020-01-09 13:25:00,192.97,193.17,192.92,193.16,11168.0,185.6211,185.8135,185.573,185.8039,11168.0
2020-01-09 13:30:00,193.17,193.28,193.16,193.23,13976.0,185.8135,185.9193,185.8039,185.8712,13976.0
2020-01-09 13:35:00,193.22,193.24,193.03,193.11,32474.0,185.8616,185.8809,185.6789,185.7558,32474.0
2020-01-09 13:40:00,193.11,193.29,193.11,193.28,10696.0,185.7558,185.929,185.7558,185.9193,10696.0
2020-01-09 13:45:00,193.27,193.4,193.25,193.4,21442.0,185.9097,186.0348,185.8905,186.0348,21442.0
2020-01-09 13:50:00,193.39,193.44,193.19,193.25,28575.0,186.0251,186.0732,185.8328,185.8905,28575.0
2020-01-09 13:55:00,193.27,193.33,193.24,193.29,28742.0,185.9097,185.9674,185.8809,185.929,28742.0
2020-01-09 14:00:00,193.29,193.4,193.21,193.3,17121.0,185.929,186.0348,185.852,185.9386,17121.0
2020-01-09 14:05:00,193.28,193.3,193.16,193.24,13139.0,185.9193,185.9386,185.8039,185.8809,13139.0
2020-01-09 14:10:00,193.23,193.23,193.09,193.13,10736.0,185.8712,185.8712,185.7366,185.775,10736.0
2020-01-09 14:15:00,193.15,193.23,193.14,193.14,10916.0,185.7943,185.8712,185.7847,185.7847,10916.0
2020-01-09 14:20:00,193.16,193.17,193.08,193.12,13118.0,185.8039,185.8135,185.727,185.7654,13118.0
2020-01-09 14:25:00,193.11,193.17,193.08,193.16,11609.0,185.7558,185.8135,185.727,185.8039,11609.0
2020-01-09 14:30:00,193.16,193.2,193.12,193.18,15942.0,185.8039,185.8424,185.7654,185.8231,15942.0
2020-01-09 14:35:00,193.2,193.31,193.19,193.28,35024.0,185.8424,185.9482,185.8328,185.9193,35024.0
2020-01-09 14:40:00,193.3,193.38,193.26,193.29,28400.0,185.9386,186.0155,185.9001,185.929,28400.0
2020-01-09 14:45:00,193.29,193.31,193.2,193.23,16950.0,185.929,185.9482,185.8424,185.8712,16950.0
2020-01-09 14:50:00,193.23,193.24,193.02,193.07,22135.0,185.8712,185.8809,185.6692,185.7173,22135.0
2020-01-09 14:55:00,193.07,193.26,193.07,193.2,23453.0,185.7173,185.9001,185.7173,185.8424,23453.0
2020-01-09 15:00:00,193.2,193.22,193.09,193.09,13912.0,185.8424,185.8616,185.7366,185.7366,13912.0
2020-01-09 15:05:00,193.09,193.12,192.94,192.99,18704.0,185.7366,185.7654,185.5923,185.6404,18704.0
2020-01-09 15:10:00,192.99,193.04,192.93,192.96,27590.0,185.6404,185.6885,185.5827,185.6115,27590.0
2020-01-09 15:15:00,192.95,193.0,192.89,192.95,31035.0,185.6019,185.65,185.5442,185.6019,31035.0
2020-01-09 15:20:00,192.95,192.97,192.86,192.88,31591.0,185.6019,185.6211,185.5153,185.5346,31591.0
2020-01-09 15:25:00,192.87,193.08,192.87,193.07,38898.0,185.5249,185.727,185.5249,185.7173,38898.0
2020-01-09 15:30:00,193.07,193.2,193.06,193.13,71700.0,185.7173,185.8424,185.7077,185.775,71700.0
2020-01-09 15:35:00,193.14,193.2,193.04,193.13,62880.0,185.7847,185.8424,185.6885,185.775,62880.0
2020-01-09 15:40:00,193.14,193.21,193.08,193.18,50697.0,185.7847,185.852,185.727,185.8231,50697.0
2020-01-09 15:45:00,193.17,193.19,192.96,192.98,45159.0,185.8135,185.8328,185.6115,185.6308,45159.0
2020-01-09 15:50:00,192.98,193.18,192.97,193.17,98589.0,185.6308,185.8231,185.6211,185.8135,98589.0
2020-01-09 15:55:00,193.18,193.35,193.13,193.26,150970.0,185.8231,185.9867,185.775,185.9001,150970.0
2020-01-10 09:30:00,193.5,193.94,193.25,193.26,242985.0,186.131,186.5542,185.8905,185.9001,242985.0
2020-01-10 09:35:00,193.28,193.85,193.27,193.51,66118.0,185.9193,186.4676,185.9097,186.1406,66118.0
2020-01-10 09:40:00,193.51,194.0,193.51,193.89,55634.0,186.1406,186.6119,186.1406,186.5061,55634.0
2020-01-10 09:45:00,193.92,193.96,193.6,193.9,44181.0,186.535,186.5734,186.2271,186.5157,44181.0
2020-01-10 09:50:00,193.92,194.11,193.87,193.94,51856.0,186.535,186.7177,186.4869,186.5542,51856.0
2020-01-10 09:55:00,193.96,194.12,193.93,194.02,25153.0,186.5734,186.7273,186.5446,186.6312,25153.0
2020-01-10 10:00:00,194.02,194.17,193.91,194.13,38926.0,186.6312,186.7754,186.5253,186.737,38926.0
2020-01-10 10:05:00,194.14,194.41,194.14,194.4,45811.0,186.7466,187.0063,186.7466,186.9967,45811.0
2020-01-10 10:10:00,194.42,194.45,194.08,194.11,47889.0,187.0159,187.0448,186.6889,186.7177,47889.0
2020-01-10 10:15:00,194.15,194.34,194.11,194.16,48045.0,186.7562,186.939,186.7177,186.7658,48045.0
2020-01-10 10:20:00,194.15,194.23,194.09,194.18,24705.0,186.7562,186.8332,186.6985,186.7851,24705.0
2020-01-10 10:25:00,194.2,194.23,194.05,194.18,21368.0,186.8043,186.8332,186.66,186.7851,21368.0
2020-01-10 10:30:00,194.17,194.28,194.14,194.27,24131.0,186.7754,186.8813,186.7466,186.8716,24131.0
2020-01-10 10:35:00,194.25,194.28,194.14,194.16,24252.0,186.8524,186.8813,186.7466,186.7658,24252.0
2020-01-10 10:40:00,194.17,194.26,194.13,194.22,22378.0,186.7754,186.862,186.737,186.8235,22378.0
2020-01-10 10:45:00,194.25,194.41,194.2,194.32,23555.0,186.8524,187.0063,186.8043,186.9197,23555.0
2020-01-10 10:50:00,194.29,194.35,194.04,194.04,35649.0,186.8909,186.9486,186.6504,186.6504,35649.0
2020-01-10 10:55:00,194.08,194.35,194.07,194.25,22460.0,186.6889,186.9486,186.6792,186.8524,22460.0
2020-01-10 11:00:00,194.25,194.42,194.19,194.38,29093.0,186.8524,187.0159,186.7947,186.9774,29093.0
2020-01-10 11:05:00,194.37,194.48,194.29,194.46,24732.0,186.9678,187.0736,186.8909,187.0544,24732.0
2020-01-10 11:10:00,194.46,194.57,194.42,194.47,35903.0,187.0544,187.1602,187.0159,187.064,35903.0
2020-01-10 11:15:00,194.45,194.48,194.33,194.42,16713.0,187.0448,187.0736,186.9293,187.0159,16713.0
2020-01-10 11:20:00,194.42,194.43,194.3,194.3,14870.0,187.0159,187.0255,186.9005,186.9005,14870.0
2020-01-10 11:25:00,194.26,194.32,194.16,194.16,17847.0,186.862,186.9197,186.7658,186.7658,17847.0
2020-01-10 11:30:00,194.17,194.17,193.92,194.12,52579.0,186.7754,186.7754,186.535,186.7273,52579.0
2020-01-10 11:35:00,194.12,194.17,194.04,194.13,34202.0,186.7273,186.7754,186.6504,186.737,34202.0
2020-01-10 11:40:00,194.13,194.16,193.99,194.07,25984.0,186.737,186.7658,186.6023,186.6792,25984.0
2020-01-10 11:45:00,194.08,194.09,193.99,194.06,11316.0,186.6889,186.6985,186.6023,186.6696,11316.0
2020-01-10 11:50:00,194.06,194.1,194.03,194.08,20809.0,186.6696,186.7081,186.6408,186.6889,20809.0
2020-01-10 11:55:00,194.07,194.07,193.99,194.0,31670.0,186.6792,186.6792,186.6023,186.6119,31670.0
2020-01-10 12:00:00,194.01,194.05,193.75,193.78,51540.0,186.6215,186.66,186.3714,186.4003,51540.0
2020-01-10 12:05:00,193.78,193.81,193.45,193.5,31867.0,186.4003,186.4292,186.0829,186.131,31867.0
2020-01-10 12:10:00,193.5,193.7,193.39,193.66,30211.0,186.131,186.3233,186.0251,186.2849,30211.0
2020-01-10 12:15:00,193.66,193.66,193.54,193.59,34975.0,186.2849,186.2849,186.1694,186.2175,34975.0
2020-01-10 12:20:00,193.6,193.75,193.57,193.7,48024.0,186.2271,186.3714,186.1983,186.3233,48024.0
2020-01-10 12:25:00,193.71,193.88,193.69,193.87,56095.0,186.333,186.4965,186.3137,186.4869,56095.0
2020-01-10 12:30:00,193.87,193.87,193.74,193.75,15477.0,186.4869,186.4869,186.3618,186.3714,15477.0
2020-01-10 12:35:00,193.75,193.83,193.69,193.8,21161.0,186.3714,186.4484,186.3137,186.4195,21161.0
2020-01-10 12:40:00,193.8,193.88,193.75,193.78,34457.0,186.4195,186.4965,186.3714,186.4003,34457.0
2020-01-10 12:45:00,193.78,193.81,193.7,193.8,26299.0,186.4003,186.4292,186.3233,186.4195,26299.0
2020-01-10 12:50:00,193.79,193.92,193.74,193.92,11388.0,186.4099,186.535,186.3618,186.535,11388.0
2020-01-10 12:55:00,193.92,193.95,193.83,193.83,12664.0,186.535,186.5638,186.4484,186.4484,12664.0
2020-01-10 13:00:00,193.86,193.97,193.82,193.95,23337.0,186.4772,186.5831,186.4388,186.5638,23337.0
2020-01-10 13:05:00,193.95,194.09,193.94,194.08,32741.0,186.5638,186.6985,186.5542,186.6889,32741.0
2020-01-10 13:10:00,194.08,194.08,194.03,194.06,18542.0,186.6889,186.6889,186.6408,186.6696,18542.0
2020-01-10 13:15:00,194.06,194.06,193.89,193.93,24197.0,186.6696,186.6696,186.5061,186.5446,24197.0
2020-01-10 13:20:00,193.95,194.0,193.88,193.89,21947.0,186.5638,186.6119,186.4965,186.5061,21947.0
2020-01-10 13:25:00,193.89,193.9,193.81,193.83,27537.0,186.5061,186.5157,186.4292,186.4484,27537.0
2020-01-10 13:30:00,193.84,193.87,193.82,193.86,15399.0,186.458,186.4869,186.4388,186.4772,15399.0
2020-01-10 13:35:00,193.87,193.94,193.85,193.88,28015.0,186.4869,186.5542,186.4676,186.4965,28015.0
2020-01-10 13:40:00,193.89,194.03,193.78,194.03,21356.0,186.5061,186.6408,186.4003,186.6408,21356.0
2020-01-10 13:45:00,194.03,194.11,194.02,194.06,34470.0,186.6408,186.7177,186.6312,186.6696,34470.0
2020-01-10 13:50:00,194.06,194.09,194.0,194.02,21282.0,186.6696,186.6985,186.6119,186.6312,21282.0
2020-01-10 13:55:00,194.01,194.07,193.97,194.02,24007.0,186.6215,186.6792,186.5831,186.6312,24007.0
2020-01-10 14:00:00,194.02,194.05,193.97,193.98,25280.0,186.6312,186.66,186.5831,186.5927,25280.0
2020-01-10 14:05:00,193.98,194.03,193.83,193.85,29556.0,186.5927,186.6408,186.4484,186.4676,29556.0
2020-01-10 14:10:00,193.83,193.85,193.7,193.7,20689.0,186.4484,186.4676,186.3233,186.3233,20689.0
2020-01-10 14:15:00,193.7,193.94,193.69,193.91,39491.0,186.3233,186.5542,186.3137,186.5253,39491.0
2020-01-10 14:20:00,193.9,194.06,193.86,194.03,20349.0,186.5157,186.6696,186.4772,186.6408,20349.0
2020-01-10 14:25:00,194.03,194.03,193.86,194.0,20857.0,186.6408,186.6408,186.4772,186.6119,20857.0
2020-01-10 14:30:00,194.01,194.04,193.84,193.85,20055.0,186.6215,186.6504,186.458,186.4676,20055.0
2020-01-10 14:35:00,193.85,193.89,193.81,193.81,20199.0,186.4676,186.5061,186.4292,186.4292,20199.0
2020-01-10 14:40:00,193.81,193.82,193.68,193.68,27808.0,186.4292,186.4388,186.3041,186.3041,27808.0
2020-01-10 14:45:00,193.7,193.84,193.62,193.84,21313.0,186.3233,186.458,186.2464,186.458,21313.0
2020-01-10 14:50:00,193.83,193.87,193.77,193.83,15514.0,186.4484,186.4869,186.3907,186.4484,15514.0
2020-01-10 14:55:00,193.84,193.91,193.83,193.88,20081.0,186.458,186.5253,186.4484,186.4965,20081.0
2020-01-10 15:00:00,193.87,193.9,193.71,193.8,24859.0,186.4869,186.5157,186.333,186.4195,24859.0
2020-01-10 15:05:00,193.8,193.8,193.59,193.63,31438.0,186.4195,186.4195,186.2175,186.256,31438.0
2020-01-10 15:10:00,193.62,193.72,193.56,193.57,30121.0,186.2464,186.3426,186.1887,186.1983,30121.0
2020-01-10 15:15:00,193.56,193.66,193.5,193.53,24160.0,186.1887,186.2849,186.131,186.1598,24160.0
2020-01-10 15:20:00,193.54,193.63,193.53,193.63,29895.0,186.1694,186.256,186.1598,186.256,29895.0
2020-01-10 15:25:00,193.62,193.8,193.58,193.67,28004.0,186.2464,186.4195,186.2079,186.2945,28004.0
2020-01-10 15:30:00,193.68,193.68,193.52,193.55,29711.0,186.3041,186.3041,186.1502,186.1791,29711.0
2020-01-10 15:35:00,193.54,193.6,193.38,193.39,37964.0,186.1694,186.2271,186.0155,186.0251,37964.0
2020-01-10 15:40:00,193.4,193.44,193.2,193.35,38493.0,186.0348,186.0732,185.8424,185.9867,38493.0
2020-01-10 15:45:00,193.37,193.51,193.18,193.2,41429.0,186.0059,186.1406,185.8231,185.8424,41429.0
2020-01-10 15:50:00,193.17,193.52,193.11,193.42,89977.0,185.8135,186.1502,185.7558,186.054,89977.0
2020-01-10 15:55:00,193.42,193.8,193.23,193.72,435967.0,186.054,186.4195,185.8712,186.3426,435967.0
2020-01-13 09:30:00,194.44,195.09,194.28,194.59,221925.0,187.0352,187.6604,186.8813,187.1794,221925.0
2020-01-13 09:35:00,194.58,195.14,194.54,194.98,64364.0,187.1698,187.7085,187.1314,187.5546,64364.0
2020-01-13 09:40:00,195.0,195.6,194.94,195.6,73754.0,187.5738,188.151,187.5161,188.151,73754.0
2020-01-13 09:45:00,195.58,195.6,195.36,195.47,106191.0,188.1317,188.151,187.9201,188.0259,106191.0
2020-01-13 09:50:00,195.54,195.56,195.16,195.17,48672.0,188.0933,188.1125,187.7277,187.7374,48672.0
2020-01-13 09:55:00,195.18,195.35,195.18,195.28,56245.0,187.747,187.9105,187.747,187.8432,56245.0
2020-01-13 10:00:00,195.3,195.48,195.25,195.31,59653.0,187.8624,188.0356,187.8143,187.872,59653.0
2020-01-13 10:05:00,195.33,195.33,195.12,195.29,34047.0,187.8913,187.8913,187.6893,187.8528,34047.0
2020-01-13 10:10:00,195.3,195.34,195.08,195.1,21989.0,187.8624,187.9009,187.6508,187.67,21989.0
2020-01-13 10:15:00,195.12,195.18,195.04,195.1,30990.0,187.6893,187.747,187.6123,187.67,30990.0
2020-01-13 10:20:00,195.05,195.09,194.95,195.04,36291.0,187.6219,187.6604,187.5257,187.6123,36291.0
2020-01-13 10:25:00,195.04,195.11,194.97,195.08,30118.0,187.6123,187.6796,187.545,187.6508,30118.0
2020-01-13 10:30:00,195.1,195.12,194.96,195.04,53379.0,187.67,187.6893,187.5354,187.6123,53379.0
2020-01-13 10:35:00,195.01,195.1,194.85,194.87,27932.0,187.5835,187.67,187.4295,187.4488,27932.0
2020-01-13 10:40:00,194.85,194.93,194.77,194.86,19257.0,187.4295,187.5065,187.3526,187.4392,19257.0
2020-01-13 10:45:00,194.86,194.93,194.8,194.9,17493.0,187.4392,187.5065,187.3814,187.4776,17493.0
2020-01-13 10:50:00,194.89,194.9,194.79,194.79,26437.0,187.468,187.4776,187.3718,187.3718,26437.0
2020-01-13 10:55:00,194.79,194.83,194.71,194.71,24163.0,187.3718,187.4103,187.2949,187.2949,24163.0
2020-01-13 11:00:00,194.71,194.72,194.46,194.49,56553.0,187.2949,187.3045,187.0544,187.0833,56553.0
2020-01-13 11:05:00,194.49,194.58,194.47,194.57,25782.0,187.0833,187.1698,187.064,187.1602,25782.0
2020-01-13 11:10:00,194.58,194.73,194.49,194.58,28706.0,187.1698,187.3141,187.0833,187.1698,28706.0
2020-01-13 11:15:00,194.57,194.66,194.55,194.62,21724.0,187.1602,187.2468,187.141,187.2083,21724.0
2020-01-13 11:20:00,194.63,194.63,194.52,194.61,15047.0,187.2179,187.2179,187.1121,187.1987,15047.0
2020-01-13 11:25:00,194.61,194.82,194.39,194.5,55790.0,187.1987,187.4007,186.9871,187.0929,55790.0
2020-01-13 11:30:00,194.51,194.69,194.46,194.57,20396.0,187.1025,187.2756,187.0544,187.1602,20396.0
2020-01-13 11:35:00,194.6,194.64,194.42,194.57,16705.0,187.1891,187.2275,187.0159,187.1602,16705.0
2020-01-13 11:40:00,194.58,194.61,194.51,194.52,14791.0,187.1698,187.1987,187.1025,187.1121,14791.0
2020-01-13 11:45:00,194.54,194.56,194.45,194.56,12894.0,187.1314,187.1506,187.0448,187.1506,12894.0
2020-01-13 11:50:00,194.56,194.65,194.51,194.52,19128.0,187.1506,187.2372,187.1025,187.1121,19128.0
2020-01-13 11:55:00,194.51,194.57,194.43,194.51,21478.0,187.1025,187.1602,187.0255,187.1025,21478.0
2020-01-13 12:00:00,194.52,194.59,194.5,194.52,29930.0,187.1121,187.1794,187.0929,187.1121,29930.0
2020-01-13 12:05:00,194.53,194.57,194.45,194.47,20980.0,187.1217,187.1602,187.0448,187.064,20980.0
2020-01-13 12:10:00,194.48,194.57,194.47,194.52,26195.0,187.0736,187.1602,187.064,187.1121,26195.0
2020-01-13 12:15:00,194.53,194.58,194.48,194.51,18112.0,187.1217,187.1698,187.0736,187.1025,18112.0
2020-01-13 12:20:00,194.52,194.59,194.51,194.55,17578.0,187.1121,187.1794,187.1025,187.141,17578.0
2020-01-13 12:25:00,194.56,194.57,194.46,194.55,21268.0,187.1506,187.1602,187.0544,187.141,21268.0
2020-01-13 12:30:00,194.58,194.73,194.57,194.65,27464.0,187.1698,187.3141,187.1602,187.2372,27464.0
2020-01-13 12:35:00,194.65,194.69,194.59,194.64,20763.0,187.2372,187.2756,187.1794,187.2275,20763.0
2020-01-13 12:40:00,194.64,194.82,194.64,194.71,20177.0,187.2275,187.4007,187.2275,187.2949,20177.0
2020-01-13 12:45:00,194.72,194.79,194.61,194.61,18217.0,187.3045,187.3718,187.1987,187.1987,18217.0
2020-01-13 12:50:00,194.61,194.72,194.6,194.71,16184.0,187.1987,187.3045,187.1891,187.2949,16184.0
2020-01-13 12:55:00,194.71,194.71,194.63,194.68,22543.0,187.2949,187.2949,187.2179,187.266,22543.0
2020-01-13 13:00:00,194.69,194.71,194.6,194.65,24958.0,187.2756,187.2949,187.1891,187.2372,24958.0
2020-01-13 13:05:00,194.64,194.73,194.63,194.68,21604.0,187.2275,187.3141,187.2179,187.266,21604.0
2020-01-13 13:10:00,194.68,194.68,194.57,194.58,17808.0,187.266,187.266,187.1602,187.1698,17808.0
2020-01-13 13:15:00,194.57,194.57,194.47,194.54,22484.0,187.1602,187.1602,187.064,187.1314,22484.0
2020-01-13 13:20:00,194.55,194.69,194.54,194.66,22823.0,187.141,187.2756,187.1314,187.2468,22823.0
2020-01-13 13:25:00,194.66,194.75,194.63,194.74,14958.0,187.2468,187.3334,187.2179,187.3237,14958.0
2020-01-13 13:30:00,194.75,194.77,194.7,194.72,14005.0,187.3334,187.3526,187.2853,187.3045,14005.0
2020-01-13 13:35:00,194.7,194.78,194.67,194.71,15403.0,187.2853,187.3622,187.2564,187.2949,15403.0
2020-01-13 13:40:00,194.72,194.74,194.63,194.65,14340.0,187.3045,187.3237,187.2179,187.2372,14340.0
2020-01-13 13:45:00,194.65,194.71,194.62,194.7,17255.0,187.2372,187.2949,187.2083,187.2853,17255.0
2020-01-13 13:50:00,194.71,194.78,194.7,194.75,28190.0,187.2949,187.3622,187.2853,187.3334,28190.0
2020-01-13 13:55:00,194.75,194.84,194.74,194.76,33789.0,187.3334,187.4199,187.3237,187.343,33789.0
2020-01-13 14:00:00,194.78,194.89,194.74,194.88,22968.0,187.3622,187.468,187.3237,187.4584,22968.0
2020-01-13 14:05:00,194.89,194.99,194.86,194.97,25634.0,187.468,187.5642,187.4392,187.545,25634.0
2020-01-13 14:10:00,194.97,194.98,194.9,194.95,22681.0,187.545,187.5546,187.4776,187.5257,22681.0
2020-01-13 14:15:00,194.94,195.04,194.91,195.03,14402.0,187.5161,187.6123,187.4873,187.6027,14402.0
2020-01-13 14:20:00,195.03,195.17,195.02,195.15,29596.0,187.6027,187.7374,187.5931,187.7181,29596.0
2020-01-13 14:25:00,195.17,195.21,195.09,195.2,45461.0,187.7374,187.7758,187.6604,187.7662,45461.0
2020-01-13 14:30:00,195.2,195.29,195.18,195.27,18169.0,187.7662,187.8528,187.747,187.8335,18169.0
2020-01-13 14:35:00,195.28,195.33,195.26,195.29,24263.0,187.8432,187.8913,187.8239,187.8528,24263.0
2020-01-13 14:40:00,195.29,195.38,195.24,195.28,24907.0,187.8528,187.9394,187.8047,187.8432,24907.0
2020-01-13 14:45:00,195.28,195.29,195.18,195.19,25599.0,187.8432,187.8528,187.747,187.7566,25599.0
2020-01-13 14:50:00,195.21,195.24,195.12,195.23,23749.0,187.7758,187.8047,187.6893,187.7951,23749.0
2020-01-13 14:55:00,195.23,195.25,195.17,195.21,40688.0,187.7951,187.8143,187.7374,187.7758,40688.0
2020-01-13 15:00:00,195.21,195.23,195.14,195.17,43756.0,187.7758,187.7951,187.7085,187.7374,43756.0
2020-01-13 15:05:00,195.16,195.16,195.08,195.12,26744.0,187.7277,187.7277,187.6508,187.6893,26744.0
2020-01-13 15:10:00,195.12,195.15,195.01,195.02,28931.0,187.6893,187.7181,187.5835,187.5931,28931.0
2020-01-13 15:15:00,195.03,195.04,194.94,194.96,28723.0,187.6027,187.6123,187.5161,187.5354,28723.0
2020-01-13 15:20:00,194.96,195.05,194.94,195.0,22832.0,187.5354,187.6219,187.5161,187.5738,22832.0
2020-01-13 15:25:00,194.99,195.0,194.82,194.86,33107.0,187.5642,187.5738,187.4007,187.4392,33107.0
2020-01-13 15:30:00,194.87,195.05,194.84,195.04,40296.0,187.4488,187.6219,187.4199,187.6123,40296.0
2020-01-13 15:35:00,195.05,195.05,194.92,194.95,39322.0,187.6219,187.6219,187.4969,187.5257,39322.0
2020-01-13 15:40:00,194.94,194.97,194.91,194.94,42429.0,187.5161,187.545,187.4873,187.5161,42429.0
2020-01-13 15:45:00,194.94,195.0,194.84,194.94,62835.0,187.5161,187.5738,187.4199,187.5161,62835.0
2020-01-13 15:50:00,194.92,194.98,194.86,194.98,115492.0,187.4969,187.5546,187.4392,187.5546,115492.0
2020-01-13 15:55:00,194.98,195.24,194.62,195.16,812643.0,187.5546,187.8047,187.2083,187.7277,812643.0
2020-01-14 09:30:00,196.74,196.95,196.01,196.53,345366.0,189.2476,189.4496,188.5454,189.0456,345366.0
2020-01-14 09:35:00,196.54,196.54,195.65,195.73,158610.0,189.0552,189.0552,188.1991,188.276,158610.0
2020-01-14 09:40:00,195.72,195.74,195.31,195.63,132411.0,188.2664,188.2857,187.872,188.1798,132411.0
2020-01-14 09:45:00,195.64,196.49,195.62,196.14,110504.0,188.1895,189.0071,188.1702,188.6704,110504.0
2020-01-14 09:50:00,196.15,196.18,195.75,196.07,55769.0,188.68,188.7089,188.2953,188.6031,55769.0
2020-01-14 09:55:00,196.06,196.07,195.52,195.64,80551.0,188.5935,188.6031,188.074,188.1895,80551.0
2020-01-14 10:00:00,195.65,195.9,195.58,195.83,60785.0,188.1991,188.4396,188.1317,188.3722,60785.0
2020-01-14 10:05:00,195.83,196.18,195.82,196.1,54444.0,188.3722,188.7089,188.3626,188.6319,54444.0
2020-01-14 10:10:00,196.1,196.15,195.94,196.09,44726.0,188.6319,188.68,188.478,188.6223,44726.0
2020-01-14 10:15:00,196.09,196.32,195.88,196.14,54047.0,188.6223,188.8436,188.4203,188.6704,54047.0
2020-01-14 10:20:00,196.17,196.26,195.86,195.92,44717.0,188.6993,188.7858,188.4011,188.4588,44717.0
2020-01-14 10:25:00,195.92,196.0,195.82,195.95,43451.0,188.4588,188.5357,188.3626,188.4877,43451.0
2020-01-14 10:30:00,195.98,196.16,195.92,196.09,34375.0,188.5165,188.6897,188.4588,188.6223,34375.0
2020-01-14 10:35:00,196.1,196.24,196.08,196.21,46714.0,188.6319,188.7666,188.6127,188.7378,46714.0
2020-01-14 10:40:00,196.21,196.21,196.0,196.15,36529.0,188.7378,188.7378,188.5357,188.68,36529.0
2020-01-14 10:45:00,196.15,196.18,195.93,195.97,26434.0,188.68,188.7089,188.4684,188.5069,26434.0
2020-01-14 10:50:00,195.97,195.99,195.83,195.84,22281.0,188.5069,188.5261,188.3722,188.3818,22281.0
2020-01-14 10:55:00,195.84,195.89,195.73,195.89,40183.0,188.3818,188.4299,188.276,188.4299,40183.0
2020-01-14 11:00:00,195.9,195.98,195.67,195.75,39479.0,188.4396,188.5165,188.2183,188.2953,39479.0
2020-01-14 11:05:00,195.73,195.84,195.63,195.74,28201.0,188.276,188.3818,188.1798,188.2857,28201.0
2020-01-14 11:10:00,195.75,195.84,195.52,195.59,39975.0,188.2953,188.3818,188.074,188.1414,39975.0
2020-01-14 11:15:00,195.56,195.64,195.54,195.6,44861.0,188.1125,188.1895,188.0933,188.151,44861.0
2020-01-14 11:20:00,195.6,195.67,195.49,195.54,45479.0,188.151,188.2183,188.0452,188.0933,45479.0
2020-01-14 11:25:00,195.56,195.58,195.45,195.49,23661.0,188.1125,188.1317,188.0067,188.0452,23661.0
2020-01-14 11:30:00,195.49,195.58,195.44,195.47,33777.0,188.0452,188.1317,187.9971,188.0259,33777.0
2020-01-14 11:35:00,195.5,195.57,195.44,195.53,33050.0,188.0548,188.1221,187.9971,188.0836,33050.0
2020-01-14 11:40:00,195.51,195.53,195.43,195.49,23943.0,188.0644,188.0836,187.9875,188.0452,23943.0
2020-01-14 11:45:00,195.53,195.57,195.46,195.55,32561.0,188.0836,188.1221,188.0163,188.1029,32561.0
2020-01-14 11:50:00,195.55,195.8,195.54,195.77,47617.0,188.1029,188.3434,188.0933,188.3145,47617.0
2020-01-14 11:55:00,195.76,195.88,195.74,195.84,32702.0,188.3049,188.4203,188.2857,188.3818,32702.0
2020-01-14 12:00:00,195.84,195.85,195.67,195.69,23529.0,188.3818,188.3915,188.2183,188.2376,23529.0
2020-01-14 12:05:00,195.7,195.79,195.67,195.73,29833.0,188.2472,188.3337,188.2183,188.276,29833.0
2020-01-14 12:10:00,195.72,195.82,195.71,195.81,26722.0,188.2664,188.3626,188.2568,188.353,26722.0
2020-01-14 12:15:00,195.81,195.9,195.8,195.86,26083.0,188.353,188.4396,188.3434,188.4011,26083.0
2020-01-14 12:20:00,195.86,195.92,195.81,195.87,21732.0,188.4011,188.4588,188.353,188.4107,21732.0
2020-01-14 12:25:00,195.84,195.95,195.84,195.9,19275.0,188.3818,188.4877,188.3818,188.4396,19275.0
2020-01-14 12:30:00,195.9,195.99,195.85,195.95,27827.0,188.4396,188.5261,188.3915,188.4877,27827.0
2020-01-14 12:35:00,195.92,196.03,195.9,195.97,39582.0,188.4588,188.5646,188.4396,188.5069,39582.0
2020-01-14 12:40:00,195.98,195.99,195.85,195.95,19096.0,188.5165,188.5261,188.3915,188.4877,19096.0
2020-01-14 12:45:00,195.96,196.0,195.89,196.0,24097.0,188.4973,188.5357,188.4299,188.5357,24097.0
2020-01-14 12:50:00,195.99,196.01,195.86,195.87,22636.0,188.5261,188.5454,188.4011,188.4107,22636.0
2020-01-14 12:55:00,195.87,195.99,195.84,195.84,17400.0,188.4107,188.5261,188.3818,188.3818,17400.0
2020-01-14 13:00:00,195.83,195.91,195.83,195.89,13206.0,188.3722,188.4492,188.3722,188.4299,13206.0
2020-01-14 13:05:00,195.9,196.0,195.84,195.93,17710.0,188.4396,188.5357,188.3818,188.4684,17710.0
2020-01-14 13:10:00,195.94,195.94,195.8,195.83,25572.0,188.478,188.478,188.3434,188.3722,25572.0
2020-01-14 13:15:00,195.83,195.87,195.79,195.79,19281.0,188.3722,188.4107,188.3337,188.3337,19281.0
2020-01-14 13:20:00,195.79,195.87,195.77,195.85,20323.0,188.3337,188.4107,188.3145,188.3915,20323.0
2020-01-14 13:25:00,195.87,195.98,195.85,195.96,20296.0,188.4107,188.5165,188.3915,188.4973,20296.0
2020-01-14 13:30:00,195.96,196.08,195.96,196.04,21731.0,188.4973,188.6127,188.4973,188.5742,21731.0
2020-01-14 13:35:00,196.04,196.07,195.34,195.77,112673.0,188.5742,188.6031,187.9009,188.3145,112673.0
2020-01-14 13:40:00,195.74,195.86,195.42,195.53,25401.0,188.2857,188.4011,187.9778,188.0836,25401.0
2020-01-14 13:45:00,195.55,195.64,195.4,195.6,27983.0,188.1029,188.1895,187.9586,188.151,27983.0
2020-01-14 13:50:00,195.64,195.83,195.58,195.68,31384.0,188.1895,188.3722,188.1317,188.2279,31384.0
2020-01-14 13:55:00,195.68,195.85,195.59,195.67,18821.0,188.2279,188.3915,188.1414,188.2183,18821.0
2020-01-14 14:00:00,195.69,195.76,195.41,195.52,23657.0,188.2376,188.3049,187.9682,188.074,23657.0
2020-01-14 14:05:00,195.51,195.64,195.4,195.47,22502.0,188.0644,188.1895,187.9586,188.0259,22502.0
2020-01-14 14:10:00,195.47,195.55,195.14,195.34,52547.0,188.0259,188.1029,187.7085,187.9009,52547.0
2020-01-14 14:15:00,195.35,195.5,195.17,195.36,47940.0,187.9105,188.0548,187.7374,187.9201,47940.0
2020-01-14 14:20:00,195.39,195.69,195.34,195.66,30484.0,187.949,188.2376,187.9009,188.2087,30484.0
2020-01-14 14:25:00,195.68,195.9,195.67,195.88,43666.0,188.2279,188.4396,188.2183,188.4203,43666.0
2020-01-14 14:30:00,195.86,196.08,195.84,196.06,36117.0,188.4011,188.6127,188.3818,188.5935,36117.0
2020-01-14 14:35:00,196.05,196.09,195.96,196.06,15320.0,188.5838,188.6223,188.4973,188.5935,15320.0
2020-01-14 14:40:00,196.05,196.16,196.05,196.06,19571.0,188.5838,188.6897,188.5838,188.5935,19571.0
2020-01-14 14:45:00,196.04,196.06,195.95,195.96,20624.0,188.5742,188.5935,188.4877,188.4973,20624.0
2020-01-14 14:50:00,195.97,196.03,195.93,196.01,39754.0,188.5069,188.5646,188.4684,188.5454,39754.0
2020-01-14 14:55:00,196.0,196.09,195.99,196.07,32885.0,188.5357,188.6223,188.5261,188.6031,32885.0
2020-01-14 15:00:00,196.07,196.1,195.97,196.0,25034.0,188.6031,188.6319,188.5069,188.5357,25034.0
2020-01-14 15:05:00,196.0,196.12,195.99,196.06,37409.0,188.5357,188.6512,188.5261,188.5935,37409.0
2020-01-14 15:10:00,196.04,196.09,195.98,196.06,41411.0,188.5742,188.6223,188.5165,188.5935,41411.0
2020-01-14 15:15:00,196.05,196.1,195.99,196.06,37066.0,188.5838,188.6319,188.5261,188.5935,37066.0
2020-01-14 15:20:00,196.06,196.09,196.01,196.03,26079.0,188.5935,188.6223,188.5454,188.5646,26079.0
2020-01-14 15:25:00,196.05,196.08,195.82,195.85,40287.0,188.5838,188.6127,188.3626,188.3915,40287.0
2020-01-14 15:30:00,195.84,196.1,195.74,195.95,59531.0,188.3818,188.6319,188.2857,188.4877,59531.0
2020-01-14 15:35:00,195.94,196.06,195.89,195.98,50828.0,188.478,188.5935,188.4299,188.5165,50828.0
2020-01-14 15:40:00,196.0,196.22,195.98,195.99,41644.0,188.5357,188.7474,188.5165,188.5261,41644.0
2020-01-14 15:45:00,196.02,196.08,195.91,195.95,75161.0,188.555,188.6127,188.4492,188.4877,75161.0
2020-01-14 15:50:00,195.91,195.95,195.68,195.79,160631.0,188.4492,188.4877,188.2279,188.3337,160631.0
2020-01-14 15:55:00,195.8,196.03,195.72,196.03,230992.0,188.3434,188.5646,188.2664,188.5646,230992.0
2020-01-15 09:30:00,197.0,197.35,196.32,197.14,350064.0,189.4977,189.8343,188.8436,189.6323,350064.0
2020-01-15 09:35:00,197.18,198.07,197.16,197.72,143219.0,189.6708,190.5269,189.6516,190.1902,143219.0
2020-01-15 09:40:00,197.73,197.99,197.65,197.68,65843.0,190.1999,190.45,190.1229,190.1518,65843.0
2020-01-15 09:45:00,197.67,197.69,197.28,197.4,63899.0,190.1422,190.1614,189.767,189.8824,63899.0
2020-01-15 09:50:00,197.41,197.55,197.18,197.47,67146.0,189.8921,190.0267,189.6708,189.9498,67146.0
2020-01-15 09:55:00,197.49,197.55,197.3,197.44,40372.0,189.969,190.0267,189.7862,189.9209,40372.0
2020-01-15 10:00:00,197.46,197.57,197.36,197.45,32074.0,189.9401,190.046,189.844,189.9305,32074.0
2020-01-15 10:05:00,197.49,197.83,197.48,197.77,40798.0,189.969,190.2961,189.9594,190.2383,40798.0
2020-01-15 10:10:00,197.78,197.85,197.71,197.72,61586.0,190.248,190.3153,190.1806,190.1902,61586.0
2020-01-15 10:15:00,197.71,197.76,197.57,197.76,38243.0,190.1806,190.2287,190.046,190.2287,38243.0
2020-01-15 10:20:00,197.75,197.91,197.63,197.66,74765.0,190.2191,190.373,190.1037,190.1325,74765.0
2020-01-15 10:25:00,197.68,197.8,197.61,197.7,33937.0,190.1518,190.2672,190.0844,190.171,33937.0
2020-01-15 10:30:00,197.69,197.77,197.52,197.69,43774.0,190.1614,190.2383,189.9979,190.1614,43774.0
2020-01-15 10:35:00,197.69,198.01,197.65,197.99,72585.0,190.1614,190.4692,190.1229,190.45,72585.0
2020-01-15 10:40:00,197.99,198.28,197.93,198.25,75436.0,190.45,190.7289,190.3922,190.7001,75436.0
2020-01-15 10:45:00,198.26,198.35,198.15,198.16,47353.0,190.7097,190.7963,190.6039,190.6135,47353.0
2020-01-15 10:50:00,198.18,198.32,198.04,198.09,45322.0,190.6327,190.7674,190.4981,190.5462,45322.0
2020-01-15 10:55:00,198.1,198.43,198.08,198.39,48070.0,190.5558,190.8732,190.5365,190.8347,48070.0
2020-01-15 11:00:00,198.38,198.43,198.06,198.23,39966.0,190.8251,190.8732,190.5173,190.6808,39966.0
2020-01-15 11:05:00,198.18,198.18,198.02,198.1,25750.0,190.6327,190.6327,190.4788,190.5558,25750.0
2020-01-15 11:10:00,198.1,198.22,198.05,198.21,29818.0,190.5558,190.6712,190.5077,190.6616,29818.0
2020-01-15 11:15:00,198.24,198.4,198.22,198.29,47377.0,190.6904,190.8444,190.6712,190.7385,47377.0
2020-01-15 11:20:00,198.28,198.37,198.18,198.29,57426.0,190.7289,190.8155,190.6327,190.7385,57426.0
2020-01-15 11:25:00,198.28,198.3,198.1,198.22,61123.0,190.7289,190.7482,190.5558,190.6712,61123.0
2020-01-15 11:30:00,198.24,198.41,198.22,198.37,40360.0,190.6904,190.854,190.6712,190.8155,40360.0
2020-01-15 11:35:00,198.35,198.58,198.25,198.56,72920.0,190.7963,191.0175,190.7001,190.9983,72920.0
2020-01-15 11:40:00,198.55,198.6,198.47,198.54,45988.0,190.9886,191.0367,190.9117,190.979,45988.0
2020-01-15 11:45:00,198.54,198.54,198.38,198.4,29825.0,190.979,190.979,190.8251,190.8444,29825.0
2020-01-15 11:50:00,198.41,198.61,198.38,198.45,47377.0,190.854,191.0464,190.8251,190.8924,47377.0
2020-01-15 11:55:00,198.46,198.67,198.44,198.67,58107.0,190.9021,191.1041,190.8828,191.1041,58107.0
2020-01-15 12:00:00,198.65,198.85,198.61,198.71,46947.0,191.0848,191.2772,191.0464,191.1425,46947.0
2020-01-15 12:05:00,198.7,198.89,198.7,198.82,42036.0,191.1329,191.3157,191.1329,191.2484,42036.0
2020-01-15 12:10:00,198.8,199.08,198.8,199.05,58414.0,191.2291,191.4985,191.2291,191.4696,58414.0
2020-01-15 12:15:00,199.06,199.15,198.99,199.03,51468.0,191.4792,191.5658,191.4119,191.4504,51468.0
2020-01-15 12:20:00,199.03,199.18,199.0,199.14,33135.0,191.4504,191.5946,191.4215,191.5562,33135.0
2020-01-15 12:25:00,199.13,199.14,199.0,199.07,42128.0,191.5465,191.5562,191.4215,191.4888,42128.0
2020-01-15 12:30:00,199.08,199.11,198.8,198.85,36124.0,191.4985,191.5273,191.2291,191.2772,36124.0
2020-01-15 12:35:00,198.85,198.92,198.74,198.9,28232.0,191.2772,191.3445,191.1714,191.3253,28232.0
2020-01-15 12:40:00,198.91,199.01,198.85,198.88,19784.0,191.3349,191.4311,191.2772,191.3061,19784.0
2020-01-15 12:45:00,198.88,198.91,198.66,198.67,25538.0,191.3061,191.3349,191.0944,191.1041,25538.0
2020-01-15 12:50:00,198.65,198.7,198.45,198.57,30399.0,191.0848,191.1329,190.8924,191.0079,30399.0
2020-01-15 12:55:00,198.61,198.61,198.45,198.58,32988.0,191.0464,191.0464,190.8924,191.0175,32988.0
2020-01-15 13:00:00,198.52,199.15,198.48,198.75,194650.0,190.9598,191.5658,190.9213,191.181,194650.0
2020-01-15 13:05:00,198.7,198.89,198.31,198.63,109565.0,191.1329,191.3157,190.7578,191.0656,109565.0
2020-01-15 13:10:00,198.61,198.71,198.53,198.62,43580.0,191.0464,191.1425,190.9694,191.056,43580.0
2020-01-15 13:15:00,198.62,198.87,198.56,198.87,58088.0,191.056,191.2965,190.9983,191.2965,58088.0
2020-01-15 13:20:00,198.89,198.89,198.72,198.81,36370.0,191.3157,191.3157,191.1522,191.2387,36370.0
2020-01-15 13:25:00,198.79,198.83,198.74,198.78,21425.0,191.2195,191.258,191.1714,191.2099,21425.0
2020-01-15 13:30:00,198.78,198.98,198.74,198.97,91104.0,191.2099,191.4023,191.1714,191.3926,91104.0
2020-01-15 13:35:00,198.97,199.22,198.97,199.19,28738.0,191.3926,191.6331,191.3926,191.6043,28738.0
2020-01-15 13:40:00,199.19,199.32,199.17,199.24,22018.0,191.6043,191.7293,191.585,191.6524,22018.0
2020-01-15 13:45:00,199.25,199.32,199.16,199.28,40274.0,191.662,191.7293,191.5754,191.6908,40274.0
2020-01-15 13:50:00,199.26,199.58,199.19,199.46,88422.0,191.6716,191.9794,191.6043,191.864,88422.0
2020-01-15 13:55:00,199.45,199.5,199.27,199.45,42974.0,191.8544,191.9025,191.6812,191.8544,42974.0
2020-01-15 14:00:00,199.46,199.88,199.42,199.87,56627.0,191.864,192.268,191.8255,192.2584,56627.0
2020-01-15 14:05:00,199.87,199.89,199.69,199.87,45453.0,192.2584,192.2776,192.0852,192.2584,45453.0
2020-01-15 14:10:00,199.9,200.12,199.83,200.08,116250.0,192.2872,192.4988,192.2199,192.4604,116250.0
2020-01-15 14:15:00,200.08,200.15,199.82,199.9,70243.0,192.4604,192.5277,192.2103,192.2872,70243.0
2020-01-15 14:20:00,199.89,199.89,199.77,199.81,59871.0,192.2776,192.2776,192.1622,192.2007,59871.0
2020-01-15 14:25:00,199.81,200.04,199.76,199.98,62501.0,192.2007,192.4219,192.1526,192.3642,62501.0
2020-01-15 14:30:00,199.98,200.04,199.93,199.97,44474.0,192.3642,192.4219,192.3161,192.3546,44474.0
2020-01-15 14:35:00,199.95,199.99,199.89,199.96,26373.0,192.3353,192.3738,192.2776,192.3449,26373.0
2020-01-15 14:40:00,199.97,199.98,199.8,199.81,33075.0,192.3546,192.3642,192.191,192.2007,33075.0
2020-01-15 14:45:00,199.8,199.89,199.71,199.74,39470.0,192.191,192.2776,192.1045,192.1333,39470.0
2020-01-15 14:50:00,199.74,199.9,199.65,199.87,47808.0,192.1333,192.2872,192.0467,192.2584,47808.0
2020-01-15 14:55:00,199.86,199.95,199.83,199.85,33443.0,192.2487,192.3353,192.2199,192.2391,33443.0
2020-01-15 15:00:00,199.87,199.9,199.64,199.66,45498.0,192.2584,192.2872,192.0371,192.0564,45498.0
2020-01-15 15:05:00,199.67,199.73,199.59,199.61,50930.0,192.066,192.1237,191.989,192.0083,50930.0
2020-01-15 15:10:00,199.59,199.64,199.4,199.46,76538.0,191.989,192.0371,191.8063,191.864,76538.0
2020-01-15 15:15:00,199.47,199.66,199.43,199.62,75149.0,191.8736,192.0564,191.8351,192.0179,75149.0
2020-01-15 15:20:00,199.61,199.78,199.56,199.78,66591.0,192.0083,192.1718,191.9602,192.1718,66591.0
2020-01-15 15:25:00,199.76,199.78,199.41,199.55,58300.0,192.1526,192.1718,191.8159,191.9506,58300.0
2020-01-15 15:30:00,199.54,199.54,199.16,199.32,76659.0,191.9409,191.9409,191.5754,191.7293,76659.0
2020-01-15 15:35:00,199.28,199.44,199.26,199.28,73813.0,191.6908,191.8447,191.6716,191.6908,73813.0
2020-01-15 15:40:00,199.27,199.37,199.06,199.37,106640.0,191.6812,191.7774,191.4792,191.7774,106640.0
2020-01-15 15:45:00,199.36,199.62,199.27,199.59,138977.0,191.7678,192.0179,191.6812,191.989,138977.0
2020-01-15 15:50:00,199.58,199.78,199.51,199.72,201184.0,191.9794,192.1718,191.9121,192.1141,201184.0
2020-01-15 15:55:00,199.72,199.99,199.64,199.85,465900.0,192.1141,192.3738,192.0371,192.2391,465900.0
2020-01-16 09:30:00,201.0,201.5,200.73,200.9,442396.0,193.3453,193.8263,193.0856,193.2491,442396.0
2020-01-16 09:35:00,200.91,200.94,199.81,199.81,230781.0,193.2588,193.2876,192.2007,192.2007,230781.0
2020-01-16 09:40:00,199.88,200.1,199.79,199.88,126635.0,192.268,192.4796,192.1814,192.268,126635.0
2020-01-16 09:45:00,199.9,200.02,199.78,200.02,91722.0,192.2872,192.4027,192.1718,192.4027,91722.0
2020-01-16 09:50:00,200.02,200.48,199.97,200.37,134007.0,192.4027,192.8451,192.3546,192.7393,134007.0
2020-01-16 09:55:00,200.36,200.38,200.03,200.24,88885.0,192.7297,192.7489,192.4123,192.6143,88885.0
2020-01-16 10:00:00,200.22,200.34,200.05,200.33,54278.0,192.595,192.7105,192.4315,192.7009,54278.0
2020-01-16 10:05:00,200.33,200.61,200.26,200.28,57484.0,192.7009,192.9702,192.6335,192.6528,57484.0
2020-01-16 10:10:00,200.29,200.46,200.21,200.27,50727.0,192.6624,192.8259,192.5854,192.6431,50727.0
2020-01-16 10:15:00,200.28,200.28,200.02,200.02,46279.0,192.6528,192.6528,192.4027,192.4027,46279.0
2020-01-16 10:20:00,200.01,200.05,199.8,199.9,84406.0,192.393,192.4315,192.191,192.2872,84406.0
2020-01-16 10:25:00,199.91,200.05,199.9,199.99,68815.0,192.2968,192.4315,192.2872,192.3738,68815.0
2020-01-16 10:30:00,199.98,200.25,199.98,200.2,51656.0,192.3642,192.6239,192.3642,192.5758,51656.0
2020-01-16 10:35:00,200.22,200.44,200.2,200.29,57661.0,192.595,192.8067,192.5758,192.6624,57661.0
2020-01-16 10:40:00,200.29,200.4,200.21,200.26,33491.0,192.6624,192.7682,192.5854,192.6335,33491.0
2020-01-16 10:45:00,200.29,200.44,200.27,200.41,30074.0,192.6624,192.8067,192.6431,192.7778,30074.0
2020-01-16 10:50:00,200.41,200.42,200.12,200.13,54262.0,192.7778,192.7874,192.4988,192.5085,54262.0
2020-01-16 10:55:00,200.13,200.17,199.98,200.08,85179.0,192.5085,192.5469,192.3642,192.4604,85179.0
2020-01-16 11:00:00,200.09,200.11,199.99,200.06,84099.0,192.47,192.4892,192.3738,192.4411,84099.0
2020-01-16 11:05:00,200.07,200.15,200.02,200.12,53173.0,192.4508,192.5277,192.4027,192.4988,53173.0
2020-01-16 11:10:00,200.12,200.13,199.93,199.95,60624.0,192.4988,192.5085,192.3161,192.3353,60624.0
2020-01-16 11:15:00,199.97,200.07,199.78,200.03,76606.0,192.3546,192.4508,192.1718,192.4123,76606.0
2020-01-16 11:20:00,200.04,200.06,199.83,199.97,60831.0,192.4219,192.4411,192.2199,192.3546,60831.0
2020-01-16 11:25:00,199.93,200.09,199.91,199.95,34604.0,192.3161,192.47,192.2968,192.3353,34604.0
2020-01-16 11:30:00,199.93,200.05,199.93,200.0,33648.0,192.3161,192.4315,192.3161,192.3834,33648.0
2020-01-16 11:35:00,200.01,200.09,199.97,200.09,31692.0,192.393,192.47,192.3546,192.47,31692.0
2020-01-16 11:40:00,200.09,200.34,200.06,200.33,38581.0,192.47,192.7105,192.4411,192.7009,38581.0
2020-01-16 11:45:00,200.34,200.41,200.27,200.36,37209.0,192.7105,192.7778,192.6431,192.7297,37209.0
2020-01-16 11:50:00,200.38,200.47,200.34,200.47,22942.0,192.7489,192.8355,192.7105,192.8355,22942.0
2020-01-16 11:55:00,200.49,200.51,200.39,200.44,19720.0,192.8548,192.874,192.7586,192.8067,19720.0
2020-01-16 12:00:00,200.46,200.46,200.21,200.23,26406.0,192.8259,192.8259,192.5854,192.6047,26406.0
2020-01-16 12:05:00,200.23,200.3,200.16,200.27,32802.0,192.6047,192.672,192.5373,192.6431,32802.0
2020-01-16 12:10:00,200.28,200.3,200.2,200.28,33230.0,192.6528,192.672,192.5758,192.6528,33230.0
2020-01-16 12:15:00,200.29,200.53,200.27,200.53,17455.0,192.6624,192.8932,192.6431,192.8932,17455.0
2020-01-16 12:20:00,200.52,200.54,200.41,200.43,26574.0,192.8836,192.9029,192.7778,192.797,26574.0
2020-01-16 12:25:00,200.4,200.45,200.36,200.4,16463.0,192.7682,192.8163,192.7297,192.7682,16463.0
2020-01-16 12:30:00,200.4,200.42,200.34,200.41,25013.0,192.7682,192.7874,192.7105,192.7778,25013.0
2020-01-16 12:35:00,200.4,200.48,200.35,200.46,24636.0,192.7682,192.8451,192.7201,192.8259,24636.0
2020-01-16 12:40:00,200.46,200.5,200.33,200.36,16722.0,192.8259,192.8644,192.7009,192.7297,16722.0
2020-01-16 12:45:00,200.37,200.56,200.36,200.52,21494.0,192.7393,192.9221,192.7297,192.8836,21494.0
2020-01-16 12:50:00,200.54,200.63,200.53,200.58,16826.0,192.9029,192.9894,192.8932,192.9413,16826.0
2020-01-16 12:55:00,200.58,200.58,200.44,200.5,23597.0,192.9413,192.9413,192.8067,192.8644,23597.0
2020-01-16 13:00:00,200.5,200.63,200.49,200.58,16940.0,192.8644,192.9894,192.8548,192.9413,16940.0
2020-01-16 13:05:00,200.58,200.63,200.55,200.59,15968.0,192.9413,192.9894,192.9125,192.9509,15968.0
2020-01-16 13:10:00,200.59,200.61,200.52,200.54,16325.0,192.9509,192.9702,192.8836,192.9029,16325.0
2020-01-16 13:15:00,200.56,200.67,200.53,200.62,16611.0,192.9221,193.0279,192.8932,192.9798,16611.0
2020-01-16 13:20:00,200.63,200.67,200.57,200.65,15045.0,192.9894,193.0279,192.9317,193.0087,15045.0
2020-01-16 13:25:00,200.64,200.73,200.61,200.72,11972.0,192.999,193.0856,192.9702,193.076,11972.0
2020-01-16 13:30:00,200.72,200.78,200.66,200.69,15690.0,193.076,193.1337,193.0183,193.0471,15690.0
2020-01-16 13:35:00,200.68,200.76,200.67,200.75,18840.0,193.0375,193.1145,193.0279,193.1049,18840.0
2020-01-16 13:40:00,200.73,200.83,200.7,200.8,18544.0,193.0856,193.1818,193.0568,193.153,18544.0
2020-01-16 13:45:00,200.81,200.9,200.81,200.84,22407.0,193.1626,193.2491,193.1626,193.1914,22407.0
2020-01-16 13:50:00,200.84,200.95,200.8,200.89,34197.0,193.1914,193.2972,193.153,193.2395,34197.0
2020-01-16 13:55:00,200.9,200.97,200.87,200.97,22911.0,193.2491,193.3165,193.2203,193.3165,22911.0
2020-01-16 14:00:00,200.96,201.0,200.9,200.99,22622.0,193.3069,193.3453,193.2491,193.3357,22622.0
2020-01-16 14:05:00,200.97,201.0,200.94,200.99,31219.0,193.3165,193.3453,193.2876,193.3357,31219.0
2020-01-16 14:10:00,201.0,201.11,200.99,201.01,40907.0,193.3453,193.4511,193.3357,193.355,40907.0
2020-01-16 14:15:00,201.03,201.24,201.01,201.23,31821.0,193.3742,193.5762,193.355,193.5666,31821.0
2020-01-16 14:20:00,201.22,201.39,201.21,201.31,72641.0,193.557,193.7205,193.5473,193.6435,72641.0
2020-01-16 14:25:00,201.31,201.46,201.28,201.41,59291.0,193.6435,193.7878,193.6147,193.7397,59291.0
2020-01-16 14:30:00,201.41,201.45,201.27,201.3,56302.0,193.7397,193.7782,193.6051,193.6339,56302.0
2020-01-16 14:35:00,201.3,201.3,201.23,201.28,51770.0,193.6339,193.6339,193.5666,193.6147,51770.0
2020-01-16 14:40:00,201.28,201.34,201.25,201.29,46310.0,193.6147,193.6724,193.5858,193.6243,46310.0
2020-01-16 14:45:00,201.29,201.3,201.22,201.23,48413.0,193.6243,193.6339,193.557,193.5666,48413.0
2020-01-16 14:50:00,201.24,201.24,201.13,201.17,61333.0,193.5762,193.5762,193.4704,193.5089,61333.0
2020-01-16 14:55:00,201.16,201.17,201.05,201.06,44808.0,193.4992,193.5089,193.3934,193.403,44808.0
2020-01-16 15:00:00,201.06,201.12,201.0,201.1,52175.0,193.403,193.4608,193.3453,193.4415,52175.0
2020-01-16 15:05:00,201.09,201.14,201.05,201.13,56188.0,193.4319,193.48,193.3934,193.4704,56188.0
2020-01-16 15:10:00,201.13,201.27,201.12,201.27,56388.0,193.4704,193.6051,193.4608,193.6051,56388.0
2020-01-16 15:15:00,201.27,201.39,201.21,201.36,63024.0,193.6051,193.7205,193.5473,193.6916,63024.0
2020-01-16 15:20:00,201.36,201.4,201.25,201.26,57929.0,193.6916,193.7301,193.5858,193.5954,57929.0
2020-01-16 15:25:00,201.29,201.29,201.19,201.25,49180.0,193.6243,193.6243,193.5281,193.5858,49180.0
2020-01-16 15:30:00,201.25,201.31,201.23,201.25,76728.0,193.5858,193.6435,193.5666,193.5858,76728.0
2020-01-16 15:35:00,201.25,201.29,201.17,201.18,118350.0,193.5858,193.6243,193.5089,193.5185,118350.0
2020-01-16 15:40:00,201.18,201.2,201.12,201.17,115711.0,193.5185,193.5377,193.4608,193.5089,115711.0
2020-01-16 15:45:00,201.16,201.2,201.07,201.11,133105.0,193.4992,193.5377,193.4127,193.4511,133105.0
2020-01-16 15:50:00,201.11,201.36,201.11,201.31,323757.0,193.4511,193.6916,193.4511,193.6435,323757.0
2020-01-16 15:55:00,201.31,201.31,200.84,200.96,561961.0,193.6435,193.6435,193.1914,193.3069,561961.0
2020-01-17 09:30:00,201.76,201.85,200.67,201.03,1043528.0,194.0764,194.163,193.0279,193.3742,1043528.0
2020-01-17 09:35:00,201.03,201.05,199.99,200.42,144717.0,193.3742,193.3934,192.3738,192.7874,144717.0
2020-01-17 09:40:00,200.43,200.99,199.98,200.88,153944.0,192.797,193.3357,192.3642,193.2299,153944.0
2020-01-17 09:45:00,200.85,201.17,200.75,201.04,143912.0,193.201,193.5089,193.1049,193.3838,143912.0
2020-01-17 09:50:00,201.03,201.28,200.73,201.28,68354.0,193.3742,193.6147,193.0856,193.6147,68354.0
2020-01-17 09:55:00,201.28,202.4,201.28,202.33,152449.0,193.6147,194.692,193.6147,194.6247,152449.0
2020-01-17 10:00:00,202.32,202.32,201.49,201.52,106374.0,194.6151,194.6151,193.8167,193.8455,106374.0
2020-01-17 10:05:00,201.52,201.89,201.46,201.87,52018.0,193.8455,194.2014,193.7878,194.1822,52018.0
2020-01-17 10:10:00,201.88,201.96,201.5,201.67,62506.0,194.1918,194.2688,193.8263,193.9898,62506.0
2020-01-17 10:15:00,201.67,201.83,201.57,201.79,59765.0,193.9898,194.1437,193.8936,194.1052,59765.0
2020-01-17 10:20:00,201.8,202.04,201.73,202.01,48614.0,194.1149,194.3457,194.0475,194.3169,48614.0
2020-01-17 10:25:00,202.03,202.18,201.97,202.13,54070.0,194.3361,194.4804,194.2784,194.4323,54070.0
2020-01-17 10:30:00,202.15,202.38,202.07,202.31,68121.0,194.4515,194.6728,194.3746,194.6054,68121.0
2020-01-17 10:35:00,202.32,202.32,202.0,202.09,62396.0,194.6151,194.6151,194.3073,194.3938,62396.0
2020-01-17 10:40:00,202.1,202.5,202.07,202.49,55571.0,194.4034,194.7882,194.3746,194.7786,55571.0
2020-01-17 10:45:00,202.49,202.66,202.39,202.65,58043.0,194.7786,194.9421,194.6824,194.9325,58043.0
2020-01-17 10:50:00,202.65,202.65,202.25,202.25,68924.0,194.9325,194.9325,194.5477,194.5477,68924.0
2020-01-17 10:55:00,202.26,202.46,202.25,202.38,35092.0,194.5574,194.7497,194.5477,194.6728,35092.0
2020-01-17 11:00:00,202.36,202.53,202.35,202.49,31931.0,194.6535,194.8171,194.6439,194.7786,31931.0
2020-01-17 11:05:00,202.5,202.59,202.4,202.47,48040.0,194.7882,194.8748,194.692,194.7594,48040.0
2020-01-17 11:10:00,202.48,202.57,202.43,202.47,84215.0,194.769,194.8555,194.7209,194.7594,84215.0
2020-01-17 11:15:00,202.46,202.89,202.45,202.89,78243.0,194.7497,195.1634,194.7401,195.1634,78243.0
2020-01-17 11:20:00,202.89,202.92,202.74,202.8,81843.0,195.1634,195.1922,195.0191,195.0768,81843.0
2020-01-17 11:25:00,202.8,203.03,202.77,203.0,102337.0,195.0768,195.298,195.0479,195.2692,102337.0
2020-01-17 11:30:00,203.02,203.17,202.98,203.15,62098.0,195.2884,195.4327,195.2499,195.4135,62098.0
2020-01-17 11:35:00,203.16,203.45,203.14,203.45,59576.0,195.4231,195.702,195.4038,195.702,59576.0
2020-01-17 11:40:00,203.41,203.47,203.26,203.35,63522.0,195.6636,195.7213,195.5193,195.6058,63522.0
2020-01-17 11:45:00,203.39,203.42,203.04,203.14,88837.0,195.6443,195.6732,195.3076,195.4038,88837.0
2020-01-17 11:50:00,203.15,203.38,203.11,203.38,29212.0,195.4135,195.6347,195.375,195.6347,29212.0
2020-01-17 11:55:00,203.37,203.55,203.34,203.52,44964.0,195.6251,195.7982,195.5962,195.7694,44964.0
2020-01-17 12:00:00,203.53,203.6,203.42,203.44,29956.0,195.779,195.8463,195.6732,195.6924,29956.0
2020-01-17 12:05:00,203.49,203.63,203.44,203.58,32960.0,195.7405,195.8752,195.6924,195.8271,32960.0
2020-01-17 12:10:00,203.58,203.75,203.55,203.66,59809.0,195.8271,195.9906,195.7982,195.904,59809.0
2020-01-17 12:15:00,203.67,203.87,203.67,203.87,40545.0,195.9137,196.106,195.9137,196.106,40545.0
2020-01-17 12:20:00,203.86,203.93,203.76,203.77,59197.0,196.0964,196.1638,196.0002,196.0098,59197.0
2020-01-17 12:25:00,203.77,204.05,203.76,203.98,44721.0,196.0098,196.2792,196.0002,196.2118,44721.0
2020-01-17 12:30:00,203.98,203.98,203.76,203.76,39915.0,196.2118,196.2118,196.0002,196.0002,39915.0
2020-01-17 12:35:00,203.77,203.78,203.64,203.75,49436.0,196.0098,196.0195,195.8848,195.9906,49436.0
2020-01-17 12:40:00,203.75,203.76,203.64,203.66,34841.0,195.9906,196.0002,195.8848,195.904,34841.0
2020-01-17 12:45:00,203.67,203.78,203.66,203.66,39184.0,195.9137,196.0195,195.904,195.904,39184.0
2020-01-17 12:50:00,203.65,203.74,203.55,203.71,43568.0,195.8944,195.981,195.7982,195.9521,43568.0
2020-01-17 12:55:00,203.73,203.74,203.44,203.5,38703.0,195.9714,195.981,195.6924,195.7501,38703.0
2020-01-17 13:00:00,203.5,203.96,203.39,203.91,123045.0,195.7501,196.1926,195.6443,196.1445,123045.0
2020-01-17 13:05:00,203.91,204.08,203.87,204.03,50520.0,196.1445,196.308,196.106,196.2599,50520.0
2020-01-17 13:10:00,204.03,204.13,203.97,203.97,31820.0,196.2599,196.3561,196.2022,196.2022,31820.0
2020-01-17 13:15:00,203.97,204.1,203.87,204.09,42164.0,196.2022,196.3273,196.106,196.3177,42164.0
2020-01-17 13:20:00,204.08,204.2,204.04,204.17,49041.0,196.308,196.4235,196.2696,196.3946,49041.0
2020-01-17 13:25:00,204.18,204.24,204.16,204.21,45486.0,196.4042,196.4619,196.385,196.4331,45486.0
2020-01-17 13:30:00,204.19,204.2,204.02,204.02,35851.0,196.4139,196.4235,196.2503,196.2503,35851.0
2020-01-17 13:35:00,204.05,204.09,203.88,203.9,34020.0,196.2792,196.3177,196.1157,196.1349,34020.0
2020-01-17 13:40:00,203.9,204.14,203.84,204.14,33676.0,196.1349,196.3658,196.0772,196.3658,33676.0
2020-01-17 13:45:00,204.13,204.13,204.01,204.12,29853.0,196.3561,196.3561,196.2407,196.3465,29853.0
2020-01-17 13:50:00,204.12,204.17,204.04,204.13,43215.0,196.3465,196.3946,196.2696,196.3561,43215.0
2020-01-17 13:55:00,204.12,204.15,204.08,204.14,51001.0,196.3465,196.3754,196.308,196.3658,51001.0
2020-01-17 14:00:00,204.15,204.22,204.04,204.1,33719.0,196.3754,196.4427,196.2696,196.3273,33719.0
2020-01-17 14:05:00,204.09,204.14,204.05,204.13,22732.0,196.3177,196.3658,196.2792,196.3561,22732.0
2020-01-17 14:10:00,204.14,204.2,204.09,204.13,33908.0,196.3658,196.4235,196.3177,196.3561,33908.0
2020-01-17 14:15:00,204.14,204.24,204.13,204.22,31848.0,196.3658,196.4619,196.3561,196.4427,31848.0
2020-01-17 14:20:00,204.23,204.29,204.19,204.24,40771.0,196.4523,196.51,196.4139,196.4619,40771.0
2020-01-17 14:25:00,204.23,204.28,204.2,204.25,35613.0,196.4523,196.5004,196.4235,196.4716,35613.0
2020-01-17 14:30:00,204.25,204.45,204.25,204.43,87817.0,196.4716,196.6639,196.4716,196.6447,87817.0
2020-01-17 14:35:00,204.42,204.42,204.16,204.21,68399.0,196.6351,196.6351,196.385,196.4331,68399.0
2020-01-17 14:40:00,204.2,204.24,204.12,204.13,47897.0,196.4235,196.4619,196.3465,196.3561,47897.0
2020-01-17 14:45:00,204.14,204.14,203.96,204.01,53559.0,196.3658,196.3658,196.1926,196.2407,53559.0
2020-01-17 14:50:00,204.01,204.14,203.98,204.12,50071.0,196.2407,196.3658,196.2118,196.3465,50071.0
2020-01-17 14:55:00,204.13,204.2,204.07,204.11,37895.0,196.3561,196.4235,196.2984,196.3369,37895.0
2020-01-17 15:00:00,204.11,204.25,204.05,204.24,67128.0,196.3369,196.4716,196.2792,196.4619,67128.0
2020-01-17 15:05:00,204.23,204.3,204.07,204.09,89609.0,196.4523,196.5197,196.2984,196.3177,89609.0
2020-01-17 15:10:00,204.09,204.14,203.96,204.07,91829.0,196.3177,196.3658,196.1926,196.2984,91829.0
2020-01-17 15:15:00,204.08,204.19,204.08,204.17,66738.0,196.308,196.4139,196.308,196.3946,66738.0
2020-01-17 15:20:00,204.17,204.2,204.07,204.1,58623.0,196.3946,196.4235,196.2984,196.3273,58623.0
2020-01-17 15:25:00,204.1,204.32,204.1,204.28,69941.0,196.3273,196.5389,196.3273,196.5004,69941.0
2020-01-17 15:30:00,204.27,204.42,204.24,204.38,62511.0,196.4908,196.6351,196.4619,196.5966,62511.0
2020-01-17 15:35:00,204.38,204.5,204.25,204.26,97477.0,196.5966,196.712,196.4716,196.4812,97477.0
2020-01-17 15:40:00,204.26,204.3,204.16,204.16,70357.0,196.4812,196.5197,196.385,196.385,70357.0
2020-01-17 15:45:00,204.17,204.46,204.17,204.45,66635.0,196.3946,196.6736,196.3946,196.6639,66635.0
2020-01-17 15:50:00,204.46,204.57,204.42,204.56,171495.0,196.6736,196.7794,196.6351,196.7698,171495.0
2020-01-17 15:55:00,204.57,204.75,204.41,204.67,386293.0,196.7794,196.9525,196.6255,196.8756,386293.0
2020-01-21 09:30:00,204.13,205.29,203.8,204.41,504950.0,196.3561,197.472,196.0387,196.6255,504950.0
2020-01-21 09:35:00,204.4,204.7,204.21,204.32,135601.0,196.6159,196.9044,196.4331,196.5389,135601.0
2020-01-21 09:40:00,204.32,204.97,204.3,204.97,91940.0,196.5389,197.1641,196.5197,197.1641,91940.0
2020-01-21 09:45:00,204.95,205.88,204.86,205.81,133695.0,197.1449,198.0395,197.0583,197.9722,133695.0
2020-01-21 09:50:00,205.79,206.07,205.63,206.01,122428.0,197.9529,198.2223,197.799,198.1645,122428.0
2020-01-21 09:55:00,206.0,206.25,205.99,205.99,133610.0,198.1549,198.3954,198.1453,198.1453,133610.0
2020-01-21 10:00:00,205.93,206.24,205.88,206.05,102805.0,198.0876,198.3858,198.0395,198.203,102805.0
2020-01-21 10:05:00,206.06,206.48,205.95,206.26,103815.0,198.2126,198.6166,198.1068,198.405,103815.0
2020-01-21 10:10:00,206.28,206.35,206.02,206.26,67244.0,198.4243,198.4916,198.1742,198.405,67244.0
2020-01-21 10:15:00,206.28,206.57,206.18,206.52,82214.0,198.4243,198.7032,198.3281,198.6551,82214.0
2020-01-21 10:20:00,206.52,206.76,206.39,206.74,89957.0,198.6551,198.886,198.5301,198.8667,89957.0
2020-01-21 10:25:00,206.77,206.99,206.68,206.97,106107.0,198.8956,199.1072,198.809,199.088,106107.0
2020-01-21 10:30:00,206.96,207.36,206.91,207.29,146590.0,199.0784,199.4631,199.0303,199.3958,146590.0
2020-01-21 10:35:00,207.31,207.89,207.3,207.89,240727.0,199.415,199.9729,199.4054,199.9729,240727.0
2020-01-21 10:40:00,207.88,207.88,207.58,207.58,143994.0,199.9633,199.9633,199.6747,199.6747,143994.0
2020-01-21 10:45:00,207.58,207.73,207.47,207.7,144045.0,199.6747,199.819,199.5689,199.7902,144045.0
2020-01-21 10:50:00,207.7,207.73,207.36,207.6,86727.0,199.7902,199.819,199.4631,199.694,86727.0
2020-01-21 10:55:00,207.62,207.68,207.43,207.47,146307.0,199.7132,199.7709,199.5305,199.5689,146307.0
2020-01-21 11:00:00,207.46,207.62,207.39,207.62,70429.0,199.5593,199.7132,199.492,199.7132,70429.0
2020-01-21 11:05:00,207.63,207.63,207.28,207.32,94873.0,199.7228,199.7228,199.3862,199.4247,94873.0
2020-01-21 11:10:00,207.31,207.67,207.3,207.67,85939.0,199.415,199.7613,199.4054,199.7613,85939.0
2020-01-21 11:15:00,207.67,207.85,207.5,207.5,140820.0,199.7613,199.9345,199.5978,199.5978,140820.0
2020-01-21 11:20:00,207.49,207.73,207.47,207.59,58176.0,199.5882,199.819,199.5689,199.6844,58176.0
2020-01-21 11:25:00,207.59,207.74,207.49,207.54,104350.0,199.6844,199.8287,199.5882,199.6363,104350.0
2020-01-21 11:30:00,207.56,207.88,207.55,207.87,57331.0,199.6555,199.9633,199.6459,199.9537,57331.0
2020-01-21 11:35:00,207.86,207.97,207.73,207.76,94554.0,199.9441,200.0499,199.819,199.8479,94554.0
2020-01-21 11:40:00,207.76,207.92,207.73,207.91,61198.0,199.8479,200.0018,199.819,199.9922,61198.0
2020-01-21 11:45:00,207.93,208.02,207.79,207.93,69027.0,200.0114,200.098,199.8768,200.0114,69027.0
2020-01-21 11:50:00,207.93,207.95,207.74,207.87,69975.0,200.0114,200.0307,199.8287,199.9537,69975.0
2020-01-21 11:55:00,207.84,207.91,207.76,207.84,71816.0,199.9248,199.9922,199.8479,199.9248,71816.0
2020-01-21 12:00:00,207.85,208.06,207.8,208.05,76130.0,199.9345,200.1365,199.8864,200.1269,76130.0
2020-01-21 12:05:00,208.04,208.11,207.93,207.96,64316.0,200.1172,200.1846,200.0114,200.0403,64316.0
2020-01-21 12:10:00,207.95,208.02,207.89,207.94,89655.0,200.0307,200.098,199.9729,200.021,89655.0
2020-01-21 12:15:00,207.94,208.05,207.86,208.05,89719.0,200.021,200.1269,199.9441,200.1269,89719.0
2020-01-21 12:20:00,208.04,208.04,207.62,207.84,90490.0,200.1172,200.1172,199.7132,199.9248,90490.0
2020-01-21 12:25:00,207.84,207.91,207.74,207.86,46546.0,199.9248,199.9922,199.8287,199.9441,46546.0
2020-01-21 12:30:00,207.84,207.9,207.73,207.74,117221.0,199.9248,199.9826,199.819,199.8287,117221.0
2020-01-21 12:35:00,207.73,207.82,207.69,207.74,64530.0,199.819,199.9056,199.7806,199.8287,64530.0
2020-01-21 12:40:00,207.73,207.77,207.6,207.6,112271.0,199.819,199.8575,199.694,199.694,112271.0
2020-01-21 12:45:00,207.58,207.65,207.53,207.56,93905.0,199.6747,199.7421,199.6267,199.6555,93905.0
2020-01-21 12:50:00,207.55,207.6,207.51,207.56,78645.0,199.6459,199.694,199.6074,199.6555,78645.0
2020-01-21 12:55:00,207.56,207.61,207.48,207.48,65695.0,199.6555,199.7036,199.5786,199.5786,65695.0
2020-01-21 13:00:00,207.47,207.9,207.43,207.87,50736.0,199.5689,199.9826,199.5305,199.9537,50736.0
2020-01-21 13:05:00,207.87,208.04,207.85,207.91,41932.0,199.9537,200.1172,199.9345,199.9922,41932.0
2020-01-21 13:10:00,207.9,207.91,207.55,207.68,43620.0,199.9826,199.9922,199.6459,199.7709,43620.0
2020-01-21 13:15:00,207.68,207.75,207.53,207.61,37269.0,199.7709,199.8383,199.6267,199.7036,37269.0
2020-01-21 13:20:00,207.62,207.72,207.44,207.7,54841.0,199.7132,199.8094,199.5401,199.7902,54841.0
2020-01-21 13:25:00,207.71,207.77,207.67,207.73,43607.0,199.7998,199.8575,199.7613,199.819,43607.0
2020-01-21 13:30:00,207.73,207.73,207.34,207.48,100232.0,199.819,199.819,199.4439,199.5786,100232.0
2020-01-21 13:35:00,207.46,207.58,207.39,207.5,36406.0,199.5593,199.6747,199.492,199.5978,36406.0
2020-01-21 13:40:00,207.5,207.52,207.32,207.37,54060.0,199.5978,199.617,199.4247,199.4727,54060.0
2020-01-21 13:45:00,207.38,207.54,207.29,207.51,49433.0,199.4824,199.6363,199.3958,199.6074,49433.0
2020-01-21 13:50:00,207.51,207.56,207.31,207.47,66126.0,199.6074,199.6555,199.415,199.5689,66126.0
2020-01-21 13:55:00,207.48,207.62,207.42,207.46,61467.0,199.5786,199.7132,199.5208,199.5593,61467.0
2020-01-21 14:00:00,207.45,207.64,207.3,207.62,87283.0,199.5497,199.7325,199.4054,199.7132,87283.0
2020-01-21 14:05:00,207.62,207.79,207.55,207.79,48506.0,199.7132,199.8768,199.6459,199.8768,48506.0
2020-01-21 14:10:00,207.78,207.99,207.77,207.87,121406.0,199.8671,200.0691,199.8575,199.9537,121406.0
2020-01-21 14:15:00,207.87,207.92,207.72,207.81,39658.0,199.9537,200.0018,199.8094,199.896,39658.0
2020-01-21 14:20:00,207.8,207.83,207.65,207.69,61362.0,199.8864,199.9152,199.7421,199.7806,61362.0
2020-01-21 14:25:00,207.67,207.69,207.43,207.61,72869.0,199.7613,199.7806,199.5305,199.7036,72869.0
2020-01-21 14:30:00,207.63,207.69,207.53,207.63,53823.0,199.7228,199.7806,199.6267,199.7228,53823.0
2020-01-21 14:35:00,207.63,207.82,207.52,207.81,51564.0,199.7228,199.9056,199.617,199.896,51564.0
2020-01-21 14:40:00,207.83,207.85,207.74,207.81,34521.0,199.9152,199.9345,199.8287,199.896,34521.0
2020-01-21 14:45:00,207.82,207.88,207.71,207.79,56549.0,199.9056,199.9633,199.7998,199.8768,56549.0
2020-01-21 14:50:00,207.78,207.87,207.73,207.82,35033.0,199.8671,199.9537,199.819,199.9056,35033.0
2020-01-21 14:55:00,207.84,207.99,207.83,207.92,36953.0,199.9248,200.0691,199.9152,200.0018,36953.0
2020-01-21 15:00:00,207.94,208.14,207.87,208.13,62253.0,200.021,200.2134,199.9537,200.2038,62253.0
2020-01-21 15:05:00,208.13,208.31,208.09,208.31,53214.0,200.2038,200.3769,200.1653,200.3769,53214.0
2020-01-21 15:10:00,208.3,208.39,208.27,208.27,52186.0,200.3673,200.4539,200.3385,200.3385,52186.0
2020-01-21 15:15:00,208.26,208.38,208.13,208.15,86016.0,200.3289,200.4443,200.2038,200.223,86016.0
2020-01-21 15:20:00,208.15,208.25,208.04,208.05,112011.0,200.223,200.3192,200.1172,200.1269,112011.0
2020-01-21 15:25:00,208.04,208.05,207.64,207.64,90279.0,200.1172,200.1269,199.7325,199.7325,90279.0
2020-01-21 15:30:00,207.64,207.73,207.52,207.59,105526.0,199.7325,199.819,199.617,199.6844,105526.0
2020-01-21 15:35:00,207.59,207.69,207.45,207.46,183153.0,199.6844,199.7806,199.5497,199.5593,183153.0
2020-01-21 15:40:00,207.47,207.55,206.96,206.97,130238.0,199.5689,199.6459,199.0784,199.088,130238.0
2020-01-21 15:45:00,206.97,207.17,206.8,206.85,130517.0,199.088,199.2804,198.9245,198.9725,130517.0
2020-01-21 15:50:00,206.82,206.94,206.32,206.43,214740.0,198.9437,199.0591,198.4627,198.5685,214740.0
2020-01-21 15:55:00,206.41,207.29,206.41,207.29,588235.0,198.5493,199.3958,198.5493,199.3958,588235.0
2020-01-22 09:30:00,207.51,208.66,207.29,208.31,357316.0,199.6074,200.7136,199.3958,200.3769,357316.0
2020-01-22 09:35:00,208.36,209.13,208.35,209.06,98409.0,200.425,201.1657,200.4154,201.0984,98409.0
2020-01-22 09:40:00,209.05,209.72,209.05,209.24,163245.0,201.0888,201.7333,201.0888,201.2715,163245.0
2020-01-22 09:45:00,209.24,209.45,209.07,209.2,99977.0,201.2715,201.4735,201.108,201.2331,99977.0
2020-01-22 09:50:00,209.18,209.42,209.09,209.34,96547.0,201.2138,201.4447,201.1272,201.3677,96547.0
2020-01-22 09:55:00,209.36,209.69,209.32,209.57,113491.0,201.387,201.7044,201.3485,201.589,113491.0
2020-01-22 10:00:00,209.54,209.6,209.28,209.31,97834.0,201.5601,201.6178,201.31,201.3389,97834.0
2020-01-22 10:05:00,209.29,209.33,208.92,209.0,70691.0,201.3196,201.3581,200.9637,201.0407,70691.0
2020-01-22 10:10:00,209.02,209.2,208.93,209.18,52808.0,201.0599,201.2331,200.9733,201.2138,52808.0
2020-01-22 10:15:00,209.18,209.68,209.16,209.66,83582.0,201.2138,201.6948,201.1946,201.6755,83582.0
2020-01-22 10:20:00,209.66,209.67,209.38,209.42,51013.0,201.6755,201.6852,201.4062,201.4447,51013.0
2020-01-22 10:25:00,209.41,209.82,209.4,209.71,69500.0,201.4351,201.8294,201.4254,201.7236,69500.0
2020-01-22 10:30:00,209.7,209.74,209.46,209.65,67876.0,201.714,201.7525,201.4832,201.6659,67876.0
2020-01-22 10:35:00,209.67,209.86,209.56,209.86,47599.0,201.6852,201.8679,201.5793,201.8679,47599.0
2020-01-22 10:40:00,209.86,210.13,209.83,209.97,118677.0,201.8679,202.1276,201.8391,201.9737,118677.0
2020-01-22 10:45:00,209.98,210.09,209.61,209.63,93789.0,201.9833,202.0892,201.6274,201.6467,93789.0
2020-01-22 10:50:00,209.61,209.75,209.59,209.68,52388.0,201.6274,201.7621,201.6082,201.6948,52388.0
2020-01-22 10:55:00,209.73,209.98,209.65,209.68,47038.0,201.7429,201.9833,201.6659,201.6948,47038.0
2020-01-22 11:00:00,209.66,209.72,209.35,209.36,64662.0,201.6755,201.7333,201.3773,201.387,64662.0
2020-01-22 11:05:00,209.35,209.35,209.06,209.08,73017.0,201.3773,201.3773,201.0984,201.1176,73017.0
2020-01-22 11:10:00,209.07,209.11,208.52,208.54,96471.0,201.108,201.1465,200.579,200.5982,96471.0
2020-01-22 11:15:00,208.54,208.74,208.51,208.66,43091.0,200.5982,200.7906,200.5693,200.7136,43091.0
2020-01-22 11:20:00,208.63,208.76,208.61,208.73,40864.0,200.6848,200.8098,200.6655,200.781,40864.0
2020-01-22 11:25:00,208.71,208.94,208.67,208.75,67004.0,200.7617,200.983,200.7232,200.8002,67004.0
2020-01-22 11:30:00,208.76,208.83,208.6,208.78,55365.0,200.8098,200.8771,200.6559,200.829,55365.0
2020-01-22 11:35:00,208.77,209.0,208.75,208.84,35938.0,200.8194,201.0407,200.8002,200.8868,35938.0
2020-01-22 11:40:00,208.84,208.87,208.62,208.64,59833.0,200.8868,200.9156,200.6751,200.6944,59833.0
2020-01-22 11:45:00,208.65,208.79,208.62,208.62,35248.0,200.704,200.8387,200.6751,200.6751,35248.0
2020-01-22 11:50:00,208.62,208.84,208.61,208.82,32905.0,200.6751,200.8868,200.6655,200.8675,32905.0
2020-01-22 11:55:00,208.83,208.85,208.62,208.69,37435.0,200.8771,200.8964,200.6751,200.7425,37435.0
2020-01-22 12:00:00,208.69,208.78,208.6,208.75,29810.0,200.7425,200.829,200.6559,200.8002,29810.0
2020-01-22 12:05:00,208.77,208.78,208.58,208.67,55701.0,200.8194,200.829,200.6367,200.7232,55701.0
2020-01-22 12:10:00,208.67,208.74,208.6,208.62,45130.0,200.7232,200.7906,200.6559,200.6751,45130.0
2020-01-22 12:15:00,208.62,208.73,208.36,208.36,57635.0,200.6751,200.781,200.425,200.425,57635.0
2020-01-22 12:20:00,208.34,208.47,208.16,208.21,60801.0,200.4058,200.5309,200.2327,200.2808,60801.0
2020-01-22 12:25:00,208.21,208.33,208.08,208.31,41250.0,200.2808,200.3962,200.1557,200.3769,41250.0
2020-01-22 12:30:00,208.3,208.46,208.28,208.4,22613.0,200.3673,200.5212,200.3481,200.4635,22613.0
2020-01-22 12:35:00,208.41,208.41,208.22,208.23,14729.0,200.4731,200.4731,200.2904,200.3,14729.0
2020-01-22 12:40:00,208.23,208.47,208.17,208.37,23577.0,200.3,200.5309,200.2423,200.4347,23577.0
2020-01-22 12:45:00,208.38,208.52,208.37,208.43,22275.0,200.4443,200.579,200.4347,200.4924,22275.0
2020-01-22 12:50:00,208.44,208.47,208.33,208.39,20041.0,200.502,200.5309,200.3962,200.4539,20041.0
2020-01-22 12:55:00,208.39,208.5,208.33,208.49,18339.0,200.4539,200.5597,200.3962,200.5501,18339.0
2020-01-22 13:00:00,208.49,208.58,208.46,208.49,33138.0,200.5501,200.6367,200.5212,200.5501,33138.0
2020-01-22 13:05:00,208.51,208.66,208.48,208.62,21414.0,200.5693,200.7136,200.5405,200.6751,21414.0
2020-01-22 13:10:00,208.62,208.69,208.55,208.69,25757.0,200.6751,200.7425,200.6078,200.7425,25757.0
2020-01-22 13:15:00,208.68,208.85,208.63,208.83,23689.0,200.7329,200.8964,200.6848,200.8771,23689.0
2020-01-22 13:20:00,208.82,208.84,208.63,208.65,35720.0,200.8675,200.8868,200.6848,200.704,35720.0
2020-01-22 13:25:00,208.65,208.71,208.58,208.66,19430.0,200.704,200.7617,200.6367,200.7136,19430.0
2020-01-22 13:30:00,208.66,208.69,208.56,208.58,21130.0,200.7136,200.7425,200.6174,200.6367,21130.0
2020-01-22 13:35:00,208.57,208.57,208.33,208.38,26259.0,200.627,200.627,200.3962,200.4443,26259.0
2020-01-22 13:40:00,208.39,208.39,208.22,208.38,29005.0,200.4539,200.4539,200.2904,200.4443,29005.0
2020-01-22 13:45:00,208.39,208.39,208.18,208.24,39554.0,200.4539,200.4539,200.2519,200.3096,39554.0
2020-01-22 13:50:00,208.23,208.23,208.11,208.16,28619.0,200.3,200.3,200.1846,200.2327,28619.0
2020-01-22 13:55:00,208.16,208.23,207.94,208.04,53066.0,200.2327,200.3,200.021,200.1172,53066.0
2020-01-22 14:00:00,208.03,208.23,208.01,208.23,23228.0,200.1076,200.3,200.0884,200.3,23228.0
2020-01-22 14:05:00,208.24,208.35,208.23,208.34,20324.0,200.3096,200.4154,200.3,200.4058,20324.0
2020-01-22 14:10:00,208.34,208.4,208.28,208.32,33563.0,200.4058,200.4635,200.3481,200.3866,33563.0
2020-01-22 14:15:00,208.32,208.35,208.18,208.24,29094.0,200.3866,200.4154,200.2519,200.3096,29094.0
2020-01-22 14:20:00,208.23,208.35,208.23,208.34,19701.0,200.3,200.4154,200.3,200.4058,19701.0
2020-01-22 14:25:00,208.35,208.41,208.29,208.41,22911.0,200.4154,200.4731,200.3577,200.4731,22911.0
2020-01-22 14:30:00,208.4,208.56,208.28,208.54,31895.0,200.4635,200.6174,200.3481,200.5982,31895.0
2020-01-22 14:35:00,208.55,208.62,208.54,208.56,42174.0,200.6078,200.6751,200.5982,200.6174,42174.0
2020-01-22 14:40:00,208.56,208.57,208.41,208.48,28574.0,200.6174,200.627,200.4731,200.5405,28574.0
2020-01-22 14:45:00,208.48,208.52,208.36,208.52,36242.0,200.5405,200.579,200.425,200.579,36242.0
2020-01-22 14:50:00,208.52,208.71,208.52,208.66,42682.0,200.579,200.7617,200.579,200.7136,42682.0
2020-01-22 14:55:00,208.68,208.7,208.6,208.6,19848.0,200.7329,200.7521,200.6559,200.6559,19848.0
2020-01-22 15:00:00,208.59,208.62,208.42,208.42,25418.0,200.6463,200.6751,200.4828,200.4828,25418.0
2020-01-22 15:05:00,208.42,208.42,208.22,208.29,40423.0,200.4828,200.4828,200.2904,200.3577,40423.0
2020-01-22 15:10:00,208.29,208.31,207.96,207.96,36426.0,200.3577,200.3769,200.0403,200.0403,36426.0
2020-01-22 15:15:00,207.97,208.06,207.88,208.03,58835.0,200.0499,200.1365,199.9633,200.1076,58835.0
2020-01-22 15:20:00,208.03,208.03,207.61,207.65,57696.0,200.1076,200.1076,199.7036,199.7421,57696.0
2020-01-22 15:25:00,207.61,207.85,207.61,207.69,52628.0,199.7036,199.9345,199.7036,199.7806,52628.0
2020-01-22 15:30:00,207.69,208.16,207.69,208.06,81584.0,199.7806,200.2327,199.7806,200.1365,81584.0
2020-01-22 15:35:00,208.07,208.22,208.03,208.11,39127.0,200.1461,200.2904,200.1076,200.1846,39127.0
2020-01-22 15:40:00,208.12,208.2,207.87,207.89,62037.0,200.1942,200.2711,199.9537,199.9729,62037.0
2020-01-22 15:45:00,207.9,208.19,207.85,208.17,59536.0,199.9826,200.2615,199.9345,200.2423,59536.0
2020-01-22 15:50:00,208.19,208.27,208.0,208.05,114478.0,200.2615,200.3385,200.0788,200.1269,114478.0
2020-01-22 15:55:00,208.07,208.22,207.87,207.87,215666.0,200.1461,200.2904,199.9537,199.9537,215666.0
2020-01-23 09:30:00,207.88,208.4,206.2,207.05,386516.0,199.9633,200.4635,198.3473,199.1649,386516.0
2020-01-23 09:35:00,207.07,207.52,206.4,207.36,123782.0,199.1842,199.617,198.5397,199.4631,123782.0
2020-01-23 09:40:00,207.36,207.67,207.05,207.1,99127.0,199.4631,199.7613,199.1649,199.213,99127.0
2020-01-23 09:45:00,207.1,207.46,206.87,206.99,73120.0,199.213,199.5593,198.9918,199.1072,73120.0
2020-01-23 09:50:00,207.0,207.28,206.8,206.88,75769.0,199.1168,199.3862,198.9245,199.0014,75769.0
2020-01-23 09:55:00,206.89,207.36,206.43,207.32,76808.0,199.011,199.4631,198.5685,199.4247,76808.0
2020-01-23 10:00:00,207.2,207.5,207.14,207.28,47051.0,199.3092,199.5978,199.2515,199.3862,47051.0
2020-01-23 10:05:00,207.31,207.64,207.0,207.17,96966.0,199.415,199.7325,199.1168,199.2804,96966.0
2020-01-23 10:10:00,207.19,207.44,207.18,207.37,49353.0,199.2996,199.5401,199.29,199.4727,49353.0
2020-01-23 10:15:00,207.37,207.5,207.25,207.34,41465.0,199.4727,199.5978,199.3573,199.4439,41465.0
2020-01-23 10:20:00,207.36,207.36,207.09,207.09,56841.0,199.4631,199.4631,199.2034,199.2034,56841.0
2020-01-23 10:25:00,207.1,207.18,206.98,207.0,67259.0,199.213,199.29,199.0976,199.1168,67259.0
2020-01-23 10:30:00,207.0,207.12,206.95,206.98,81942.0,199.1168,199.2323,199.0687,199.0976,81942.0
2020-01-23 10:35:00,206.97,207.26,206.96,207.07,77938.0,199.088,199.3669,199.0784,199.1842,77938.0
2020-01-23 10:40:00,207.07,207.2,206.87,206.87,40668.0,199.1842,199.3092,198.9918,198.9918,40668.0
2020-01-23 10:45:00,206.86,206.92,206.44,206.44,81272.0,198.9822,199.0399,198.5782,198.5782,81272.0
2020-01-23 10:50:00,206.42,206.65,206.34,206.37,82429.0,198.5589,198.7802,198.482,198.5108,82429.0
2020-01-23 10:55:00,206.41,206.42,205.97,206.13,92054.0,198.5493,198.5589,198.1261,198.28,92054.0
2020-01-23 11:00:00,206.15,206.36,205.84,205.85,86612.0,198.2992,198.5012,198.001,198.0106,86612.0
2020-01-23 11:05:00,205.84,205.86,205.39,205.52,116092.0,198.001,198.0203,197.5682,197.6932,116092.0
2020-01-23 11:10:00,205.53,205.98,205.46,205.92,71290.0,197.7028,198.1357,197.6355,198.078,71290.0
2020-01-23 11:15:00,205.91,206.11,205.83,205.87,86542.0,198.0683,198.2607,197.9914,198.0299,86542.0
2020-01-23 11:20:00,205.86,206.12,205.56,205.58,77435.0,198.0203,198.2704,197.7317,197.7509,77435.0
2020-01-23 11:25:00,205.59,205.6,205.3,205.38,98433.0,197.7605,197.7702,197.4816,197.5585,98433.0
2020-01-23 11:30:00,205.4,205.75,205.4,205.7,52213.0,197.5778,197.9144,197.5778,197.8663,52213.0
2020-01-23 11:35:00,205.71,205.98,205.68,205.95,47759.0,197.876,198.1357,197.8471,198.1068,47759.0
2020-01-23 11:40:00,205.93,205.95,205.79,205.84,46716.0,198.0876,198.1068,197.9529,198.001,46716.0
2020-01-23 11:45:00,205.83,205.86,205.59,205.71,51101.0,197.9914,198.0203,197.7605,197.876,51101.0
2020-01-23 11:50:00,205.7,205.8,205.46,205.75,50231.0,197.8663,197.9625,197.6355,197.9144,50231.0
2020-01-23 11:55:00,205.75,205.91,205.68,205.9,40184.0,197.9144,198.0683,197.8471,198.0587,40184.0
2020-01-23 12:00:00,205.89,205.99,205.79,205.92,32249.0,198.0491,198.1453,197.9529,198.078,32249.0
2020-01-23 12:05:00,205.94,206.24,205.93,206.19,30308.0,198.0972,198.3858,198.0876,198.3377,30308.0
2020-01-23 12:10:00,206.17,206.28,206.15,206.2,27963.0,198.3184,198.4243,198.2992,198.3473,27963.0
2020-01-23 12:15:00,206.2,206.26,206.12,206.19,30924.0,198.3473,198.405,198.2704,198.3377,30924.0
2020-01-23 12:20:00,206.16,206.47,206.16,206.42,32527.0,198.3088,198.607,198.3088,198.5589,32527.0
2020-01-23 12:25:00,206.42,206.48,206.38,206.46,21149.0,198.5589,198.6166,198.5204,198.5974,21149.0
2020-01-23 12:30:00,206.47,206.5,206.36,206.4,29099.0,198.607,198.6359,198.5012,198.5397,29099.0
2020-01-23 12:35:00,206.41,206.49,206.29,206.29,22326.0,198.5493,198.6263,198.4339,198.4339,22326.0
2020-01-23 12:40:00,206.28,206.38,206.23,206.27,23491.0,198.4243,198.5204,198.3762,198.4146,23491.0
2020-01-23 12:45:00,206.27,206.43,206.26,206.4,26584.0,198.4146,198.5685,198.405,198.5397,26584.0
2020-01-23 12:50:00,206.41,206.43,206.31,206.33,18055.0,198.5493,198.5685,198.4531,198.4724,18055.0
2020-01-23 12:55:00,206.35,206.35,206.1,206.13,24194.0,198.4916,198.4916,198.2511,198.28,24194.0
2020-01-23 13:00:00,206.15,206.15,206.02,206.03,24272.0,198.2992,198.2992,198.1742,198.1838,24272.0
2020-01-23 13:05:00,206.03,206.08,205.98,206.0,23358.0,198.1838,198.2319,198.1357,198.1549,23358.0
2020-01-23 13:10:00,205.99,206.18,205.99,206.17,33485.0,198.1453,198.3281,198.1453,198.3184,33485.0
2020-01-23 13:15:00,206.17,206.32,206.15,206.31,24668.0,198.3184,198.4627,198.2992,198.4531,24668.0
2020-01-23 13:20:00,206.33,206.56,206.32,206.49,35580.0,198.4724,198.6936,198.4627,198.6263,35580.0
2020-01-23 13:25:00,206.5,206.53,206.31,206.31,30472.0,198.6359,198.6647,198.4531,198.4531,30472.0
2020-01-23 13:30:00,206.33,206.35,206.16,206.34,37905.0,198.4724,198.4916,198.3088,198.482,37905.0
2020-01-23 13:35:00,206.36,206.4,206.27,206.28,24533.0,198.5012,198.5397,198.4146,198.4243,24533.0
2020-01-23 13:40:00,206.29,206.39,206.23,206.34,51559.0,198.4339,198.5301,198.3762,198.482,51559.0
2020-01-23 13:45:00,206.34,206.69,206.33,206.66,58720.0,198.482,198.8186,198.4724,198.7898,58720.0
2020-01-23 13:50:00,206.68,206.86,206.64,206.75,33478.0,198.809,198.9822,198.7705,198.8764,33478.0
2020-01-23 13:55:00,206.76,206.8,206.66,206.73,23598.0,198.886,198.9245,198.7898,198.8571,23598.0
2020-01-23 14:00:00,206.73,206.98,206.73,206.96,53190.0,198.8571,199.0976,198.8571,199.0784,53190.0
2020-01-23 14:05:00,206.95,206.97,206.81,206.93,36659.0,199.0687,199.088,198.9341,199.0495,36659.0
2020-01-23 14:10:00,206.92,207.02,206.9,206.92,121467.0,199.0399,199.1361,199.0206,199.0399,121467.0
2020-01-23 14:15:00,206.94,207.23,206.9,207.14,79607.0,199.0591,199.3381,199.0206,199.2515,79607.0
2020-01-23 14:20:00,207.14,207.18,206.89,206.98,235681.0,199.2515,199.29,199.011,199.0976,235681.0
2020-01-23 14:25:00,206.99,206.99,206.76,206.77,22059.0,199.1072,199.1072,198.886,198.8956,22059.0
2020-01-23 14:30:00,206.79,206.9,206.77,206.86,33358.0,198.9148,199.0206,198.8956,198.9822,33358.0
2020-01-23 14:35:00,206.84,206.88,206.68,206.74,81420.0,198.9629,199.0014,198.809,198.8667,81420.0
2020-01-23 14:40:00,206.75,206.83,206.68,206.83,40891.0,198.8764,198.9533,198.809,198.9533,40891.0
2020-01-23 14:45:00,206.83,207.02,206.77,206.8,45796.0,198.9533,199.1361,198.8956,198.9245,45796.0
2020-01-23 14:50:00,206.83,207.05,206.83,206.93,31433.0,198.9533,199.1649,198.9533,199.0495,31433.0
2020-01-23 14:55:00,206.92,207.12,206.92,207.04,34095.0,199.0399,199.2323,199.0399,199.1553,34095.0
2020-01-23 15:00:00,207.06,207.14,206.99,207.01,49220.0,199.1746,199.2515,199.1072,199.1265,49220.0
2020-01-23 15:05:00,207.01,207.06,206.83,207.0,36493.0,199.1265,199.1746,198.9533,199.1168,36493.0
2020-01-23 15:10:00,206.99,206.99,206.8,206.84,27555.0,199.1072,199.1072,198.9245,198.9629,27555.0
2020-01-23 15:15:00,206.82,206.85,206.74,206.78,29599.0,198.9437,198.9725,198.8667,198.9052,29599.0
2020-01-23 15:20:00,206.8,206.84,206.75,206.78,28493.0,198.9245,198.9629,198.8764,198.9052,28493.0
2020-01-23 15:25:00,206.79,206.91,206.69,206.84,29279.0,198.9148,199.0303,198.8186,198.9629,29279.0
2020-01-23 15:30:00,206.84,207.05,206.75,206.81,55825.0,198.9629,199.1649,198.8764,198.9341,55825.0
2020-01-23 15:35:00,206.81,206.89,206.72,206.86,172416.0,198.9341,199.011,198.8475,198.9822,172416.0
2020-01-23 15:40:00,206.85,206.87,206.56,206.85,67027.0,198.9725,198.9918,198.6936,198.9725,67027.0
2020-01-23 15:45:00,206.86,207.0,206.85,206.94,58050.0,198.9822,199.1168,198.9725,199.0591,58050.0
2020-01-23 15:50:00,206.94,206.96,206.5,206.8,118160.0,199.0591,199.0784,198.6359,198.9245,118160.0
2020-01-23 15:55:00,206.8,206.88,206.52,206.56,368398.0,198.9245,199.0014,198.6551,198.6936,368398.0
2020-01-24 09:30:00,207.42,207.99,207.15,207.53,272352.0,199.5208,200.0691,199.2611,199.6267,272352.0
2020-01-24 09:35:00,207.52,207.97,207.46,207.84,66711.0,199.617,200.0499,199.5593,199.9248,66711.0
2020-01-24 09:40:00,207.85,207.97,207.5,207.91,61473.0,199.9345,200.0499,199.5978,199.9922,61473.0
2020-01-24 09:45:00,207.93,207.99,207.39,207.6,62260.0,200.0114,200.0691,199.492,199.694,62260.0
2020-01-24 09:50:00,207.58,207.92,207.48,207.82,69699.0,199.6747,200.0018,199.5786,199.9056,69699.0
2020-01-24 09:55:00,207.81,207.92,207.71,207.91,77925.0,199.896,200.0018,199.7998,199.9922,77925.0
2020-01-24 10:00:00,207.92,207.93,207.74,207.76,67074.0,200.0018,200.0114,199.8287,199.8479,67074.0
2020-01-24 10:05:00,207.77,207.8,207.42,207.43,69525.0,199.8575,199.8864,199.5208,199.5305,69525.0
2020-01-24 10:10:00,207.44,207.54,207.23,207.49,82419.0,199.5401,199.6363,199.3381,199.5882,82419.0
2020-01-24 10:15:00,207.46,207.49,207.05,207.2,81239.0,199.5593,199.5882,199.1649,199.3092,81239.0
2020-01-24 10:20:00,207.21,207.62,207.16,207.62,59319.0,199.3188,199.7132,199.2707,199.7132,59319.0
2020-01-24 10:25:00,207.61,207.62,207.26,207.27,34930.0,199.7036,199.7132,199.3669,199.3766,34930.0
2020-01-24 10:30:00,207.26,207.4,207.13,207.31,41407.0,199.3669,199.5016,199.2419,199.415,41407.0
2020-01-24 10:35:00,207.34,207.52,207.24,207.45,30589.0,199.4439,199.617,199.3477,199.5497,30589.0
2020-01-24 10:40:00,207.5,207.5,207.17,207.24,33755.0,199.5978,199.5978,199.2804,199.3477,33755.0
2020-01-24 10:45:00,207.25,207.27,207.05,207.16,30446.0,199.3573,199.3766,199.1649,199.2707,30446.0
2020-01-24 10:50:00,207.14,207.15,206.84,206.99,77139.0,199.2515,199.2611,198.9629,199.1072,77139.0
2020-01-24 10:55:00,206.95,206.99,206.8,206.98,26426.0,199.0687,199.1072,198.9245,199.0976,26426.0
2020-01-24 11:00:00,206.96,207.2,206.95,207.15,39846.0,199.0784,199.3092,199.0687,199.2611,39846.0
2020-01-24 11:05:00,207.17,207.18,207.07,207.07,30212.0,199.2804,199.29,199.1842,199.1842,30212.0
2020-01-24 11:10:00,207.07,207.09,206.87,206.87,27570.0,199.1842,199.2034,198.9918,198.9918,27570.0
2020-01-24 11:15:00,206.89,206.91,206.42,206.58,67011.0,199.011,199.0303,198.5589,198.7128,67011.0
2020-01-24 11:20:00,206.58,206.73,206.5,206.53,62774.0,198.7128,198.8571,198.6359,198.6647,62774.0
2020-01-24 11:25:00,206.53,206.82,206.45,206.8,41305.0,198.6647,198.9437,198.5878,198.9245,41305.0
2020-01-24 11:30:00,206.78,206.79,206.57,206.62,29809.0,198.9052,198.9148,198.7032,198.7513,29809.0
2020-01-24 11:35:00,206.61,206.75,206.56,206.66,30307.0,198.7417,198.8764,198.6936,198.7898,30307.0
2020-01-24 11:40:00,206.63,206.71,206.43,206.47,45419.0,198.7609,198.8379,198.5685,198.607,45419.0
2020-01-24 11:45:00,206.49,206.67,206.42,206.49,33794.0,198.6263,198.7994,198.5589,198.6263,33794.0
2020-01-24 11:50:00,206.49,206.57,206.39,206.48,25515.0,198.6263,198.7032,198.5301,198.6166,25515.0
2020-01-24 11:55:00,206.49,206.58,206.22,206.23,44691.0,198.6263,198.7128,198.3665,198.3762,44691.0
2020-01-24 12:00:00,206.22,206.22,205.89,206.04,86423.0,198.3665,198.3665,198.0491,198.1934,86423.0
2020-01-24 12:05:00,206.05,206.05,205.66,205.69,50265.0,198.203,198.203,197.8279,197.8567,50265.0
2020-01-24 12:10:00,205.68,205.74,205.51,205.68,70706.0,197.8471,197.9048,197.6836,197.8471,70706.0
2020-01-24 12:15:00,205.7,205.7,205.14,205.15,79911.0,197.8663,197.8663,197.3277,197.3373,79911.0
2020-01-24 12:20:00,205.17,205.72,205.15,205.72,42326.0,197.3565,197.8856,197.3373,197.8856,42326.0
2020-01-24 12:25:00,205.7,205.8,205.44,205.63,66022.0,197.8663,197.9625,197.6162,197.799,66022.0
2020-01-24 12:30:00,205.7,205.89,205.57,205.84,39130.0,197.8663,198.0491,197.7413,198.001,39130.0
2020-01-24 12:35:00,205.84,205.97,205.81,205.97,54960.0,198.001,198.1261,197.9722,198.1261,54960.0
2020-01-24 12:40:00,205.99,206.19,205.91,206.04,41681.0,198.1453,198.3377,198.0683,198.1934,41681.0
2020-01-24 12:45:00,206.03,206.17,205.77,206.12,23447.0,198.1838,198.3184,197.9337,198.2704,23447.0
2020-01-24 12:50:00,206.09,206.14,205.95,206.04,22263.0,198.2415,198.2896,198.1068,198.1934,22263.0
2020-01-24 12:55:00,206.04,206.04,205.8,206.01,22536.0,198.1934,198.1934,197.9625,198.1645,22536.0
2020-01-24 13:00:00,206.04,206.05,205.48,205.51,32218.0,198.1934,198.203,197.6547,197.6836,32218.0
2020-01-24 13:05:00,205.51,205.8,205.36,205.64,22964.0,197.6836,197.9625,197.5393,197.8086,22964.0
2020-01-24 13:10:00,205.63,205.72,205.45,205.53,25772.0,197.799,197.8856,197.6259,197.7028,25772.0
2020-01-24 13:15:00,205.55,205.67,205.47,205.5,28708.0,197.7221,197.8375,197.6451,197.674,28708.0
2020-01-24 13:20:00,205.51,205.78,205.5,205.65,42208.0,197.6836,197.9433,197.674,197.8182,42208.0
2020-01-24 13:25:00,205.69,205.7,205.5,205.52,25575.0,197.8567,197.8663,197.674,197.6932,25575.0
2020-01-24 13:30:00,205.51,205.51,205.27,205.34,36870.0,197.6836,197.6836,197.4527,197.5201,36870.0
2020-01-24 13:35:00,205.34,205.55,205.3,205.41,33421.0,197.5201,197.7221,197.4816,197.5874,33421.0
2020-01-24 13:40:00,205.41,205.41,205.03,205.09,47309.0,197.5874,197.5874,197.2219,197.2796,47309.0
2020-01-24 13:45:00,205.08,205.27,204.81,204.91,70389.0,197.27,197.4527,197.0102,197.1064,70389.0
2020-01-24 13:50:00,204.9,204.98,204.63,204.97,69750.0,197.0968,197.1738,196.8371,197.1641,69750.0
2020-01-24 13:55:00,204.97,205.17,204.68,205.17,42396.0,197.1641,197.3565,196.8852,197.3565,42396.0
2020-01-24 14:00:00,205.17,205.26,204.85,204.92,41822.0,197.3565,197.4431,197.0487,197.116,41822.0
2020-01-24 14:05:00,204.95,205.21,204.95,205.09,21938.0,197.1449,197.395,197.1449,197.2796,21938.0
2020-01-24 14:10:00,205.07,205.11,204.76,204.76,30641.0,197.2603,197.2988,196.9621,196.9621,30641.0
2020-01-24 14:15:00,204.77,204.87,204.51,204.52,40180.0,196.9718,197.068,196.7217,196.7313,40180.0
2020-01-24 14:20:00,204.53,204.6,204.21,204.47,58027.0,196.7409,196.8082,196.4331,196.6832,58027.0
2020-01-24 14:25:00,204.47,204.74,204.41,204.47,51878.0,196.6832,196.9429,196.6255,196.6832,51878.0
2020-01-24 14:30:00,204.48,204.75,204.38,204.75,80380.0,196.6928,196.9525,196.5966,196.9525,80380.0
2020-01-24 14:35:00,204.74,204.74,204.46,204.57,62979.0,196.9429,196.9429,196.6736,196.7794,62979.0
2020-01-24 14:40:00,204.61,204.72,204.37,204.37,34128.0,196.8179,196.9237,196.587,196.587,34128.0
2020-01-24 14:45:00,204.38,204.61,204.31,204.61,56454.0,196.5966,196.8179,196.5293,196.8179,56454.0
2020-01-24 14:50:00,204.61,204.71,204.45,204.55,83041.0,196.8179,196.914,196.6639,196.7601,83041.0
2020-01-24 14:55:00,204.63,204.71,204.53,204.66,65397.0,196.8371,196.914,196.7409,196.866,65397.0
2020-01-24 15:00:00,204.66,204.98,204.59,204.87,68151.0,196.866,197.1738,196.7986,197.068,68151.0
2020-01-24 15:05:00,204.88,204.97,204.73,204.91,60763.0,197.0776,197.1641,196.9333,197.1064,60763.0
2020-01-24 15:10:00,204.94,204.99,204.71,204.85,46762.0,197.1353,197.1834,196.914,197.0487,46762.0
2020-01-24 15:15:00,204.86,205.25,204.84,205.21,52014.0,197.0583,197.4335,197.0391,197.395,52014.0
2020-01-24 15:20:00,205.17,205.3,204.91,204.92,71344.0,197.3565,197.4816,197.1064,197.116,71344.0
2020-01-24 15:25:00,204.91,205.06,204.87,204.9,62123.0,197.1064,197.2507,197.068,197.0968,62123.0
2020-01-24 15:30:00,204.92,204.92,204.3,204.4,98445.0,197.116,197.116,196.5197,196.6159,98445.0
2020-01-24 15:35:00,204.4,204.87,204.39,204.63,175629.0,196.6159,197.068,196.6062,196.8371,175629.0
2020-01-24 15:40:00,204.63,204.69,204.26,204.46,139805.0,196.8371,196.8948,196.4812,196.6736,139805.0
2020-01-24 15:45:00,204.46,204.65,204.4,204.47,142937.0,196.6736,196.8563,196.6159,196.6832,142937.0
2020-01-24 15:50:00,204.45,205.03,204.3,205.03,190340.0,196.6639,197.2219,196.5197,197.2219,190340.0
2020-01-24 15:55:00,204.99,205.14,204.77,204.97,332909.0,197.1834,197.3277,196.9718,197.1641,332909.0
2020-01-27 09:30:00,200.0,200.84,199.1,200.33,694771.0,192.3834,193.1914,191.5177,192.7009,694771.0
2020-01-27 09:35:00,200.26,201.78,200.23,201.74,237092.0,192.6335,194.0956,192.6047,194.0572,237092.0
2020-01-27 09:40:00,201.72,202.89,201.7,202.8,146595.0,194.0379,195.1634,194.0187,195.0768,146595.0
2020-01-27 09:45:00,202.78,202.97,202.34,202.34,116750.0,195.0575,195.2403,194.6343,194.6343,116750.0
2020-01-27 09:50:00,202.34,203.33,202.34,203.18,119611.0,194.6343,195.5866,194.6343,195.4423,119611.0
2020-01-27 09:55:00,203.22,203.23,202.36,202.68,69571.0,195.4808,195.4904,194.6535,194.9614,69571.0
2020-01-27 10:00:00,202.79,202.79,202.02,202.09,91830.0,195.0672,195.0672,194.3265,194.3938,91830.0
2020-01-27 10:05:00,202.11,202.28,201.72,202.28,77436.0,194.4131,194.5766,194.0379,194.5766,77436.0
2020-01-27 10:10:00,202.3,202.35,201.64,201.9,75381.0,194.5958,194.6439,193.961,194.2111,75381.0
2020-01-27 10:15:00,201.86,202.21,201.65,201.74,71843.0,194.1726,194.5093,193.9706,194.0572,71843.0
2020-01-27 10:20:00,201.74,202.19,201.64,202.17,77346.0,194.0572,194.49,193.961,194.4708,77346.0
2020-01-27 10:25:00,202.25,202.26,201.72,202.18,119879.0,194.5477,194.5574,194.0379,194.4804,119879.0
2020-01-27 10:30:00,202.12,202.33,201.74,201.77,97512.0,194.4227,194.6247,194.0572,194.086,97512.0
2020-01-27 10:35:00,201.78,202.24,201.68,202.09,56124.0,194.0956,194.5381,193.9994,194.3938,56124.0
2020-01-27 10:40:00,202.09,202.18,201.93,201.95,39134.0,194.3938,194.4804,194.2399,194.2592,39134.0
2020-01-27 10:45:00,201.96,202.15,201.95,202.06,37569.0,194.2688,194.4515,194.2592,194.365,37569.0
2020-01-27 10:50:00,202.05,202.09,201.75,201.77,45057.0,194.3553,194.3938,194.0668,194.086,45057.0
2020-01-27 10:55:00,201.75,202.38,201.71,202.38,68147.0,194.0668,194.6728,194.0283,194.6728,68147.0
2020-01-27 11:00:00,202.37,202.45,202.16,202.43,52073.0,194.6632,194.7401,194.4612,194.7209,52073.0
2020-01-27 11:05:00,202.45,202.48,202.06,202.08,42965.0,194.7401,194.769,194.365,194.3842,42965.0
2020-01-27 11:10:00,202.07,202.08,201.77,201.86,61300.0,194.3746,194.3842,194.086,194.1726,61300.0
2020-01-27 11:15:00,201.85,202.04,201.73,201.86,46090.0,194.163,194.3457,194.0475,194.1726,46090.0
2020-01-27 11:20:00,201.86,202.14,201.75,202.01,50097.0,194.1726,194.4419,194.0668,194.3169,50097.0
2020-01-27 11:25:00,201.99,202.09,201.84,202.01,46787.0,194.2976,194.3938,194.1533,194.3169,46787.0
2020-01-27 11:30:00,202.04,202.15,201.75,201.9,67797.0,194.3457,194.4515,194.0668,194.2111,67797.0
2020-01-27 11:35:00,201.91,202.25,201.91,202.12,101458.0,194.2207,194.5477,194.2207,194.4227,101458.0
2020-01-27 11:40:00,202.14,202.3,202.07,202.26,35417.0,194.4419,194.5958,194.3746,194.5574,35417.0
2020-01-27 11:45:00,202.25,202.26,202.02,202.03,28586.0,194.5477,194.5574,194.3265,194.3361,28586.0
2020-01-27 11:50:00,202.04,202.24,201.98,202.19,35399.0,194.3457,194.5381,194.288,194.49,35399.0
2020-01-27 11:55:00,202.22,202.44,202.03,202.12,62172.0,194.5189,194.7305,194.3361,194.4227,62172.0
2020-01-27 12:00:00,202.12,202.39,202.1,202.13,28670.0,194.4227,194.6824,194.4034,194.4323,28670.0
2020-01-27 12:05:00,202.16,202.44,202.15,202.32,18669.0,194.4612,194.7305,194.4515,194.6151,18669.0
2020-01-27 12:10:00,202.35,202.73,202.32,202.71,41041.0,194.6439,195.0095,194.6151,194.9902,41041.0
2020-01-27 12:15:00,202.73,202.82,202.6,202.61,29538.0,195.0095,195.096,194.8844,194.894,29538.0
2020-01-27 12:20:00,202.62,202.84,202.62,202.72,20186.0,194.9036,195.1153,194.9036,194.9998,20186.0
2020-01-27 12:25:00,202.73,203.03,202.65,202.95,48289.0,195.0095,195.298,194.9325,195.2211,48289.0
2020-01-27 12:30:00,202.93,203.15,202.91,203.06,24697.0,195.2018,195.4135,195.1826,195.3269,24697.0
2020-01-27 12:35:00,203.1,203.19,202.91,203.03,30750.0,195.3654,195.4519,195.1826,195.298,30750.0
2020-01-27 12:40:00,203.02,203.13,202.96,203.07,13111.0,195.2884,195.3942,195.2307,195.3365,13111.0
2020-01-27 12:45:00,203.1,203.11,202.86,202.92,13418.0,195.3654,195.375,195.1345,195.1922,13418.0
2020-01-27 12:50:00,202.94,203.08,202.71,202.71,21298.0,195.2115,195.3461,194.9902,194.9902,21298.0
2020-01-27 12:55:00,202.73,202.79,202.61,202.73,16788.0,195.0095,195.0672,194.894,195.0095,16788.0
2020-01-27 13:00:00,202.71,202.83,202.67,202.75,15506.0,194.9902,195.1056,194.9517,195.0287,15506.0
2020-01-27 13:05:00,202.72,202.74,202.57,202.58,15863.0,194.9998,195.0191,194.8555,194.8652,15863.0
2020-01-27 13:10:00,202.58,202.62,202.45,202.55,19953.0,194.8652,194.9036,194.7401,194.8363,19953.0
2020-01-27 13:15:00,202.54,202.84,202.52,202.82,21324.0,194.8267,195.1153,194.8074,195.096,21324.0
2020-01-27 13:20:00,202.82,202.94,202.76,202.83,18397.0,195.096,195.2115,195.0383,195.1056,18397.0
2020-01-27 13:25:00,202.83,202.96,202.8,202.9,18570.0,195.1056,195.2307,195.0768,195.173,18570.0
2020-01-27 13:30:00,202.89,202.98,202.83,202.92,16222.0,195.1634,195.2499,195.1056,195.1922,16222.0
2020-01-27 13:35:00,202.93,203.06,202.91,203.05,23415.0,195.2018,195.3269,195.1826,195.3173,23415.0
2020-01-27 13:40:00,203.04,203.1,202.95,202.99,15852.0,195.3076,195.3654,195.2211,195.2595,15852.0
2020-01-27 13:45:00,202.98,203.01,202.83,202.93,45415.0,195.2499,195.2788,195.1056,195.2018,45415.0
2020-01-27 13:50:00,202.93,202.93,202.77,202.79,25925.0,195.2018,195.2018,195.0479,195.0672,25925.0
2020-01-27 13:55:00,202.78,202.85,202.67,202.73,33520.0,195.0575,195.1249,194.9517,195.0095,33520.0
2020-01-27 14:00:00,202.73,202.74,202.4,202.44,40311.0,195.0095,195.0191,194.692,194.7305,40311.0
2020-01-27 14:05:00,202.43,202.47,202.32,202.39,22945.0,194.7209,194.7594,194.6151,194.6824,22945.0
2020-01-27 14:10:00,202.37,202.52,202.28,202.29,38152.0,194.6632,194.8074,194.5766,194.5862,38152.0
2020-01-27 14:15:00,202.31,202.5,202.3,202.47,32918.0,194.6054,194.7882,194.5958,194.7594,32918.0
2020-01-27 14:20:00,202.46,202.5,202.33,202.5,21585.0,194.7497,194.7882,194.6247,194.7882,21585.0
2020-01-27 14:25:00,202.49,202.64,202.48,202.63,27817.0,194.7786,194.9229,194.769,194.9133,27817.0
2020-01-27 14:30:00,202.66,202.72,202.58,202.66,28542.0,194.9421,194.9998,194.8652,194.9421,28542.0
2020-01-27 14:35:00,202.69,202.81,202.48,202.56,24126.0,194.971,195.0864,194.769,194.8459,24126.0
2020-01-27 14:40:00,202.57,202.63,202.45,202.45,26370.0,194.8555,194.9133,194.7401,194.7401,26370.0
2020-01-27 14:45:00,202.45,202.46,202.12,202.17,26694.0,194.7401,194.7497,194.4227,194.4708,26694.0
2020-01-27 14:50:00,202.11,202.21,201.86,201.99,56879.0,194.4131,194.5093,194.1726,194.2976,56879.0
2020-01-27 14:55:00,201.98,202.09,201.93,202.03,54862.0,194.288,194.3938,194.2399,194.3361,54862.0
2020-01-27 15:00:00,202.02,202.06,201.86,201.98,36382.0,194.3265,194.365,194.1726,194.288,36382.0
2020-01-27 15:05:00,201.99,202.09,201.91,201.91,32155.0,194.2976,194.3938,194.2207,194.2207,32155.0
2020-01-27 15:10:00,201.9,201.9,201.67,201.76,51735.0,194.2111,194.2111,193.9898,194.0764,51735.0
2020-01-27 15:15:00,201.78,202.06,201.78,202.03,49654.0,194.0956,194.365,194.0956,194.3361,49654.0
2020-01-27 15:20:00,202.02,202.11,201.89,201.92,55652.0,194.3265,194.4131,194.2014,194.2303,55652.0
2020-01-27 15:25:00,201.93,201.97,201.79,201.82,33730.0,194.2399,194.2784,194.1052,194.1341,33730.0
2020-01-27 15:30:00,201.79,201.79,201.43,201.46,70192.0,194.1052,194.1052,193.759,193.7878,70192.0
2020-01-27 15:35:00,201.43,201.64,201.36,201.57,51622.0,193.759,193.961,193.6916,193.8936,51622.0
2020-01-27 15:40:00,201.59,201.76,201.57,201.65,44027.0,193.9129,194.0764,193.8936,193.9706,44027.0
2020-01-27 15:45:00,201.64,201.85,201.5,201.53,71536.0,193.961,194.163,193.8263,193.8552,71536.0
2020-01-27 15:50:00,201.52,201.78,201.4,201.62,99250.0,193.8455,194.0956,193.7301,193.9417,99250.0
2020-01-27 15:55:00,201.61,201.79,201.51,201.55,289947.0,193.9321,194.1052,193.8359,193.8744,289947.0
2020-01-28 09:30:00,202.39,202.7,201.78,201.85,340189.0,194.6824,194.9806,194.0956,194.163,340189.0
2020-01-28 09:35:00,201.93,202.58,201.93,202.18,75526.0,194.2399,194.8652,194.2399,194.4804,75526.0
2020-01-28 09:40:00,202.18,202.52,202.14,202.24,80147.0,194.4804,194.8074,194.4419,194.5381,80147.0
2020-01-28 09:45:00,202.22,202.75,202.19,202.75,80922.0,194.5189,195.0287,194.49,195.0287,80922.0
2020-01-28 09:50:00,202.77,202.81,202.14,202.37,90039.0,195.0479,195.0864,194.4419,194.6632,90039.0
2020-01-28 09:55:00,202.35,202.72,202.27,202.7,64427.0,194.6439,194.9998,194.567,194.9806,64427.0
2020-01-28 10:00:00,202.72,202.88,202.53,202.62,49696.0,194.9998,195.1537,194.8171,194.9036,49696.0
2020-01-28 10:05:00,202.61,203.01,202.6,202.97,79155.0,194.894,195.2788,194.8844,195.2403,79155.0
2020-01-28 10:10:00,203.0,203.12,202.76,203.1,64882.0,195.2692,195.3846,195.0383,195.3654,64882.0
2020-01-28 10:15:00,203.09,203.24,202.78,202.8,106674.0,195.3557,195.5,195.0575,195.0768,106674.0
2020-01-28 10:20:00,202.82,203.21,202.81,203.21,49082.0,195.096,195.4712,195.0864,195.4712,49082.0
2020-01-28 10:25:00,203.22,203.33,203.11,203.21,56323.0,195.4808,195.5866,195.375,195.4712,56323.0
2020-01-28 10:30:00,203.22,203.66,203.17,203.59,51960.0,195.4808,195.904,195.4327,195.8367,51960.0
2020-01-28 10:35:00,203.58,203.68,203.22,203.33,47536.0,195.8271,195.9233,195.4808,195.5866,47536.0
2020-01-28 10:40:00,203.33,203.45,203.3,203.45,41656.0,195.5866,195.702,195.5577,195.702,41656.0
2020-01-28 10:45:00,203.45,203.58,203.31,203.33,65112.0,195.702,195.8271,195.5674,195.5866,65112.0
2020-01-28 10:50:00,203.33,203.72,203.3,203.61,72802.0,195.5866,195.9617,195.5577,195.8559,72802.0
2020-01-28 10:55:00,203.64,203.74,203.43,203.43,44710.0,195.8848,195.981,195.6828,195.6828,44710.0
2020-01-28 11:00:00,203.45,203.59,203.4,203.48,93608.0,195.702,195.8367,195.6539,195.7309,93608.0
2020-01-28 11:05:00,203.53,203.7,203.42,203.42,44944.0,195.779,195.9425,195.6732,195.6732,44944.0
2020-01-28 11:10:00,203.42,203.58,203.38,203.56,39954.0,195.6732,195.8271,195.6347,195.8078,39954.0
2020-01-28 11:15:00,203.54,203.64,203.4,203.54,47161.0,195.7886,195.8848,195.6539,195.7886,47161.0
2020-01-28 11:20:00,203.57,203.64,203.34,203.47,44841.0,195.8175,195.8848,195.5962,195.7213,44841.0
2020-01-28 11:25:00,203.46,203.48,203.32,203.43,47330.0,195.7117,195.7309,195.577,195.6828,47330.0
2020-01-28 11:30:00,203.45,203.47,203.3,203.36,37185.0,195.702,195.7213,195.5577,195.6155,37185.0
2020-01-28 11:35:00,203.36,203.38,203.07,203.07,50568.0,195.6155,195.6347,195.3365,195.3365,50568.0
2020-01-28 11:40:00,203.05,203.06,202.9,203.02,54446.0,195.3173,195.3269,195.173,195.2884,54446.0
2020-01-28 11:45:00,203.03,203.09,202.78,203.02,45982.0,195.298,195.3557,195.0575,195.2884,45982.0
2020-01-28 11:50:00,203.01,203.21,203.01,203.13,37643.0,195.2788,195.4712,195.2788,195.3942,37643.0
2020-01-28 11:55:00,203.15,203.3,203.15,203.29,24990.0,195.4135,195.5577,195.4135,195.5481,24990.0
2020-01-28 12:00:00,203.29,203.35,203.03,203.13,47504.0,195.5481,195.6058,195.298,195.3942,47504.0
2020-01-28 12:05:00,203.15,203.19,203.0,203.06,33352.0,195.4135,195.4519,195.2692,195.3269,33352.0
2020-01-28 12:10:00,203.06,203.15,203.01,203.15,31085.0,195.3269,195.4135,195.2788,195.4135,31085.0
2020-01-28 12:15:00,203.14,203.32,203.05,203.32,43174.0,195.4038,195.577,195.3173,195.577,43174.0
2020-01-28 12:20:00,203.34,203.43,203.33,203.36,54977.0,195.5962,195.6828,195.5866,195.6155,54977.0
2020-01-28 12:25:00,203.38,203.38,203.24,203.27,22760.0,195.6347,195.6347,195.5,195.5289,22760.0
2020-01-28 12:30:00,203.26,203.32,203.16,203.18,22311.0,195.5193,195.577,195.4231,195.4423,22311.0
2020-01-28 12:35:00,203.18,203.22,203.11,203.14,34324.0,195.4423,195.4808,195.375,195.4038,34324.0
2020-01-28 12:40:00,203.15,203.22,203.03,203.03,25360.0,195.4135,195.4808,195.298,195.298,25360.0
2020-01-28 12:45:00,203.05,203.12,203.01,203.02,85020.0,195.3173,195.3846,195.2788,195.2884,85020.0
2020-01-28 12:50:00,203.03,203.05,202.81,202.97,32968.0,195.298,195.3173,195.0864,195.2403,32968.0
2020-01-28 12:55:00,202.97,203.02,202.9,203.01,30793.0,195.2403,195.2884,195.173,195.2788,30793.0
2020-01-28 13:00:00,203.02,203.04,202.88,202.9,33730.0,195.2884,195.3076,195.1537,195.173,33730.0
2020-01-28 13:05:00,202.92,202.94,202.85,202.89,24280.0,195.1922,195.2115,195.1249,195.1634,24280.0
2020-01-28 13:10:00,202.87,203.04,202.87,202.94,31948.0,195.1441,195.3076,195.1441,195.2115,31948.0
2020-01-28 13:15:00,202.94,203.0,202.89,202.98,23092.0,195.2115,195.2692,195.1634,195.2499,23092.0
2020-01-28 13:20:00,202.96,203.13,202.92,203.13,36124.0,195.2307,195.3942,195.1922,195.3942,36124.0
2020-01-28 13:25:00,203.14,203.16,202.89,202.91,44790.0,195.4038,195.4231,195.1634,195.1826,44790.0
2020-01-28 13:30:00,202.9,203.0,202.8,202.82,47415.0,195.173,195.2692,195.0768,195.096,47415.0
2020-01-28 13:35:00,202.82,202.82,202.61,202.7,42446.0,195.096,195.096,194.894,194.9806,42446.0
2020-01-28 13:40:00,202.69,202.96,202.68,202.92,30576.0,194.971,195.2307,194.9614,195.1922,30576.0
2020-01-28 13:45:00,202.92,203.13,202.92,203.1,39896.0,195.1922,195.3942,195.1922,195.3654,39896.0
2020-01-28 13:50:00,203.11,203.2,203.08,203.15,28880.0,195.375,195.4616,195.3461,195.4135,28880.0
2020-01-28 13:55:00,203.15,203.15,202.97,202.97,45430.0,195.4135,195.4135,195.2403,195.2403,45430.0
2020-01-28 14:00:00,202.97,203.16,202.97,203.15,32442.0,195.2403,195.4231,195.2403,195.4135,32442.0
2020-01-28 14:05:00,203.14,203.19,203.11,203.11,59374.0,195.4038,195.4519,195.375,195.375,59374.0
2020-01-28 14:10:00,203.12,203.37,203.12,203.36,41931.0,195.3846,195.6251,195.3846,195.6155,41931.0
2020-01-28 14:15:00,203.38,203.41,203.18,203.34,104491.0,195.6347,195.6636,195.4423,195.5962,104491.0
2020-01-28 14:20:00,203.33,203.39,203.19,203.24,60399.0,195.5866,195.6443,195.4519,195.5,60399.0
2020-01-28 14:25:00,203.25,203.38,203.22,203.28,33037.0,195.5096,195.6347,195.4808,195.5385,33037.0
2020-01-28 14:30:00,203.27,203.39,203.26,203.36,41743.0,195.5289,195.6443,195.5193,195.6155,41743.0
2020-01-28 14:35:00,203.36,203.55,203.35,203.46,47598.0,195.6155,195.7982,195.6058,195.7117,47598.0
2020-01-28 14:40:00,203.47,203.73,203.47,203.73,39389.0,195.7213,195.9714,195.7213,195.9714,39389.0
2020-01-28 14:45:00,203.74,203.79,203.59,203.61,52025.0,195.981,196.0291,195.8367,195.8559,52025.0
2020-01-28 14:50:00,203.61,203.62,203.24,203.24,46557.0,195.8559,195.8656,195.5,195.5,46557.0
2020-01-28 14:55:00,203.26,203.43,203.25,203.4,121523.0,195.5193,195.6828,195.5096,195.6539,121523.0
2020-01-28 15:00:00,203.39,203.64,203.38,203.43,58858.0,195.6443,195.8848,195.6347,195.6828,58858.0
2020-01-28 15:05:00,203.43,203.56,203.38,203.44,45222.0,195.6828,195.8078,195.6347,195.6924,45222.0
2020-01-28 15:10:00,203.43,203.58,203.43,203.49,55180.0,195.6828,195.8271,195.6828,195.7405,55180.0
2020-01-28 15:15:00,203.51,203.61,203.38,203.6,60812.0,195.7597,195.8559,195.6347,195.8463,60812.0
2020-01-28 15:20:00,203.6,203.79,203.55,203.69,46509.0,195.8463,196.0291,195.7982,195.9329,46509.0
2020-01-28 15:25:00,203.69,203.84,203.58,203.64,66659.0,195.9329,196.0772,195.8271,195.8848,66659.0
2020-01-28 15:30:00,203.65,203.78,203.59,203.67,57509.0,195.8944,196.0195,195.8367,195.9137,57509.0
2020-01-28 15:35:00,203.68,203.7,203.39,203.41,66703.0,195.9233,195.9425,195.6443,195.6636,66703.0
2020-01-28 15:40:00,203.41,203.45,203.31,203.38,69041.0,195.6636,195.702,195.5674,195.6347,69041.0
2020-01-28 15:45:00,203.37,203.39,203.24,203.33,71089.0,195.6251,195.6443,195.5,195.5866,71089.0
2020-01-28 15:50:00,203.32,203.39,202.97,202.99,164513.0,195.577,195.6443,195.2403,195.2595,164513.0
2020-01-28 15:55:00,202.99,203.19,202.78,202.88,390776.0,195.2595,195.4519,195.0575,195.1537,390776.0
2020-01-29 09:30:00,204.3,204.36,202.92,203.48,263956.0,196.5197,196.5774,195.1922,195.7309,263956.0
2020-01-29 09:35:00,203.44,203.91,203.12,203.2,134349.0,195.6924,196.1445,195.3846,195.4616,134349.0
2020-01-29 09:40:00,203.25,203.93,203.25,203.83,77351.0,195.5096,196.1638,195.5096,196.0676,77351.0
2020-01-29 09:45:00,203.83,203.9,203.04,203.06,93154.0,196.0676,196.1349,195.3076,195.3269,93154.0
2020-01-29 09:50:00,203.04,203.44,202.95,203.07,96667.0,195.3076,195.6924,195.2211,195.3365,96667.0
2020-01-29 09:55:00,203.06,203.07,202.75,202.96,68202.0,195.3269,195.3365,195.0287,195.2307,68202.0
2020-01-29 10:00:00,202.95,202.95,202.51,202.59,81045.0,195.2211,195.2211,194.7978,194.8748,81045.0
2020-01-29 10:05:00,202.57,202.95,202.55,202.75,49272.0,194.8555,195.2211,194.8363,195.0287,49272.0
2020-01-29 10:10:00,202.8,203.15,202.67,203.07,65385.0,195.0768,195.4135,194.9517,195.3365,65385.0
2020-01-29 10:15:00,203.07,203.11,202.83,202.97,72421.0,195.3365,195.375,195.1056,195.2403,72421.0
2020-01-29 10:20:00,202.96,203.54,202.96,203.54,51464.0,195.2307,195.7886,195.2307,195.7886,51464.0
2020-01-29 10:25:00,203.54,203.57,203.31,203.36,42300.0,195.7886,195.8175,195.5674,195.6155,42300.0
2020-01-29 10:30:00,203.37,203.47,203.15,203.29,36142.0,195.6251,195.7213,195.4135,195.5481,36142.0
2020-01-29 10:35:00,203.29,203.35,203.11,203.23,33424.0,195.5481,195.6058,195.375,195.4904,33424.0
2020-01-29 10:40:00,203.23,203.84,203.22,203.82,70309.0,195.4904,196.0772,195.4808,196.0579,70309.0
2020-01-29 10:45:00,203.81,203.96,203.72,203.87,43478.0,196.0483,196.1926,195.9617,196.106,43478.0
2020-01-29 10:50:00,203.87,204.17,203.87,203.99,66184.0,196.106,196.3946,196.106,196.2215,66184.0
2020-01-29 10:55:00,204.0,204.02,203.77,203.83,65553.0,196.2311,196.2503,196.0098,196.0676,65553.0
2020-01-29 11:00:00,203.83,203.84,203.6,203.66,29785.0,196.0676,196.0772,195.8463,195.904,29785.0
2020-01-29 11:05:00,203.7,203.85,203.65,203.85,18886.0,195.9425,196.0868,195.8944,196.0868,18886.0
2020-01-29 11:10:00,203.84,203.9,203.7,203.8,23089.0,196.0772,196.1349,195.9425,196.0387,23089.0
2020-01-29 11:15:00,203.81,204.01,203.77,203.97,20373.0,196.0483,196.2407,196.0098,196.2022,20373.0
2020-01-29 11:20:00,203.98,204.48,203.93,204.46,47551.0,196.2118,196.6928,196.1638,196.6736,47551.0
2020-01-29 11:25:00,204.47,204.85,204.46,204.54,66309.0,196.6832,197.0487,196.6736,196.7505,66309.0
2020-01-29 11:30:00,204.53,204.63,204.41,204.41,32465.0,196.7409,196.8371,196.6255,196.6255,32465.0
2020-01-29 11:35:00,204.44,204.61,204.18,204.2,29638.0,196.6543,196.8179,196.4042,196.4235,29638.0
2020-01-29 11:40:00,204.2,204.39,204.18,204.29,14304.0,196.4235,196.6062,196.4042,196.51,14304.0
2020-01-29 11:45:00,204.3,204.52,204.24,204.46,22607.0,196.5197,196.7313,196.4619,196.6736,22607.0
2020-01-29 11:50:00,204.44,204.59,204.37,204.51,18053.0,196.6543,196.7986,196.587,196.7217,18053.0
2020-01-29 11:55:00,204.48,204.68,204.45,204.63,19956.0,196.6928,196.8852,196.6639,196.8371,19956.0
2020-01-29 12:00:00,204.62,204.91,204.61,204.88,36597.0,196.8275,197.1064,196.8179,197.0776,36597.0
2020-01-29 12:05:00,204.89,205.49,204.87,205.45,74289.0,197.0872,197.6643,197.068,197.6259,74289.0
2020-01-29 12:10:00,205.45,205.45,205.08,205.32,36237.0,197.6259,197.6259,197.27,197.5008,36237.0
2020-01-29 12:15:00,205.31,205.44,205.23,205.34,20665.0,197.4912,197.6162,197.4142,197.5201,20665.0
2020-01-29 12:20:00,205.34,205.34,205.09,205.17,18382.0,197.5201,197.5201,197.2796,197.3565,18382.0
2020-01-29 12:25:00,205.17,205.3,205.12,205.28,52071.0,197.3565,197.4816,197.3084,197.4623,52071.0
2020-01-29 12:30:00,205.25,205.34,205.13,205.15,35463.0,197.4335,197.5201,197.3181,197.3373,35463.0
2020-01-29 12:35:00,205.13,205.21,204.91,205.01,49542.0,197.3181,197.395,197.1064,197.2026,49542.0
2020-01-29 12:40:00,205.03,205.08,204.97,205.06,22889.0,197.2219,197.27,197.1641,197.2507,22889.0
2020-01-29 12:45:00,205.08,205.22,204.98,205.16,37244.0,197.27,197.4046,197.1738,197.3469,37244.0
2020-01-29 12:50:00,205.17,205.38,205.17,205.25,45582.0,197.3565,197.5585,197.3565,197.4335,45582.0
2020-01-29 12:55:00,205.25,205.29,205.0,205.12,29079.0,197.4335,197.472,197.193,197.3084,29079.0
2020-01-29 13:00:00,205.13,205.33,205.1,205.26,18355.0,197.3181,197.5104,197.2892,197.4431,18355.0
2020-01-29 13:05:00,205.27,205.3,205.1,205.1,23657.0,197.4527,197.4816,197.2892,197.2892,23657.0
2020-01-29 13:10:00,205.11,205.38,204.96,205.38,40052.0,197.2988,197.5585,197.1545,197.5585,40052.0
2020-01-29 13:15:00,205.35,205.38,205.22,205.34,20150.0,197.5297,197.5585,197.4046,197.5201,20150.0
2020-01-29 13:20:00,205.36,205.47,205.33,205.44,18624.0,197.5393,197.6451,197.5104,197.6162,18624.0
2020-01-29 13:25:00,205.44,205.69,205.43,205.69,23652.0,197.6162,197.8567,197.6066,197.8567,23652.0
2020-01-29 13:30:00,205.67,205.75,205.57,205.74,27063.0,197.8375,197.9144,197.7413,197.9048,27063.0
2020-01-29 13:35:00,205.73,205.77,205.65,205.74,28051.0,197.8952,197.9337,197.8182,197.9048,28051.0
2020-01-29 13:40:00,205.75,205.92,205.73,205.76,91947.0,197.9144,198.078,197.8952,197.9241,91947.0
2020-01-29 13:45:00,205.76,205.78,205.47,205.59,36567.0,197.9241,197.9433,197.6451,197.7605,36567.0
2020-01-29 13:50:00,205.58,205.63,205.36,205.37,41245.0,197.7509,197.799,197.5393,197.5489,41245.0
2020-01-29 13:55:00,205.34,205.35,204.65,204.67,36390.0,197.5201,197.5297,196.8563,196.8756,36390.0
2020-01-29 14:00:00,204.62,205.44,204.61,205.37,38875.0,196.8275,197.6162,196.8179,197.5489,38875.0
2020-01-29 14:05:00,205.37,205.61,205.34,205.55,19229.0,197.5489,197.7798,197.5201,197.7221,19229.0
2020-01-29 14:10:00,205.51,205.58,205.37,205.38,33188.0,197.6836,197.7509,197.5489,197.5585,33188.0
2020-01-29 14:15:00,205.37,205.51,205.34,205.46,21022.0,197.5489,197.6836,197.5201,197.6355,21022.0
2020-01-29 14:20:00,205.49,205.57,205.33,205.5,25887.0,197.6643,197.7413,197.5104,197.674,25887.0
2020-01-29 14:25:00,205.47,205.55,205.41,205.52,14970.0,197.6451,197.7221,197.5874,197.6932,14970.0
2020-01-29 14:30:00,205.53,205.68,205.5,205.64,30179.0,197.7028,197.8471,197.674,197.8086,30179.0
2020-01-29 14:35:00,205.61,205.72,205.5,205.61,39116.0,197.7798,197.8856,197.674,197.7798,39116.0
2020-01-29 14:40:00,205.62,205.82,205.61,205.74,59638.0,197.7894,197.9818,197.7798,197.9048,59638.0
2020-01-29 14:45:00,205.73,205.78,205.46,205.57,57361.0,197.8952,197.9433,197.6355,197.7413,57361.0
2020-01-29 14:50:00,205.56,205.61,205.37,205.53,37323.0,197.7317,197.7798,197.5489,197.7028,37323.0
2020-01-29 14:55:00,205.54,205.55,205.22,205.26,50303.0,197.7124,197.7221,197.4046,197.4431,50303.0
2020-01-29 15:00:00,205.28,205.42,205.04,205.1,72341.0,197.4623,197.597,197.2315,197.2892,72341.0
2020-01-29 15:05:00,205.08,205.4,205.08,205.4,71266.0,197.27,197.5778,197.27,197.5778,71266.0
2020-01-29 15:10:00,205.39,205.45,204.76,204.8,43819.0,197.5682,197.6259,196.9621,197.0006,43819.0
2020-01-29 15:15:00,204.78,205.02,204.64,204.79,56665.0,196.9814,197.2122,196.8467,196.991,56665.0
2020-01-29 15:20:00,204.78,204.95,204.61,204.88,66446.0,196.9814,197.1449,196.8179,197.0776,66446.0
2020-01-29 15:25:00,204.89,205.35,204.87,205.33,64209.0,197.0872,197.5297,197.068,197.5104,64209.0
2020-01-29 15:30:00,205.34,205.45,205.17,205.27,66662.0,197.5201,197.6259,197.3565,197.4527,66662.0
2020-01-29 15:35:00,205.3,205.34,205.11,205.29,98650.0,197.4816,197.5201,197.2988,197.472,98650.0
2020-01-29 15:40:00,205.28,205.28,205.09,205.27,82949.0,197.4623,197.4623,197.2796,197.4527,82949.0
2020-01-29 15:45:00,205.28,205.28,204.93,205.16,80504.0,197.4623,197.4623,197.1257,197.3469,80504.0
2020-01-29 15:50:00,205.16,205.22,204.77,204.84,104578.0,197.3469,197.4046,196.9718,197.0391,104578.0
2020-01-29 15:55:00,204.7,205.06,204.7,204.89,263332.0,196.9044,197.2507,196.9044,197.0872,263332.0
2020-01-30 09:30:00,204.0,204.89,203.32,204.52,274915.0,196.2311,197.0872,195.577,196.7313,274915.0
2020-01-30 09:35:00,204.5,205.24,204.37,204.99,135109.0,196.712,197.4239,196.587,197.1834,135109.0
2020-01-30 09:40:00,205.02,205.28,204.51,204.74,122801.0,197.2122,197.4623,196.7217,196.9429,122801.0
2020-01-30 09:45:00,204.73,204.91,204.31,204.5,113834.0,196.9333,197.1064,196.5293,196.712,113834.0
2020-01-30 09:50:00,204.5,204.79,204.35,204.58,111557.0,196.712,196.991,196.5678,196.789,111557.0
2020-01-30 09:55:00,204.59,204.72,204.03,204.08,66325.0,196.7986,196.9237,196.2599,196.308,66325.0
2020-01-30 10:00:00,204.06,204.49,204.0,204.3,56342.0,196.2888,196.7024,196.2311,196.5197,56342.0
2020-01-30 10:05:00,204.31,204.66,204.28,204.47,85223.0,196.5293,196.866,196.5004,196.6832,85223.0
2020-01-30 10:10:00,204.45,204.98,204.4,204.82,109513.0,196.6639,197.1738,196.6159,197.0199,109513.0
2020-01-30 10:15:00,204.81,204.87,204.22,204.45,46703.0,197.0102,197.068,196.4427,196.6639,46703.0
2020-01-30 10:20:00,204.45,204.6,203.77,203.97,122781.0,196.6639,196.8082,196.0098,196.2022,122781.0
2020-01-30 10:25:00,203.96,204.31,203.96,204.24,100586.0,196.1926,196.5293,196.1926,196.4619,100586.0
2020-01-30 10:30:00,204.24,204.25,203.81,204.01,88428.0,196.4619,196.4716,196.0483,196.2407,88428.0
2020-01-30 10:35:00,204.01,204.05,203.86,203.89,44710.0,196.2407,196.2792,196.0964,196.1253,44710.0
2020-01-30 10:40:00,203.88,204.0,203.68,203.7,82656.0,196.1157,196.2311,195.9233,195.9425,82656.0
2020-01-30 10:45:00,203.68,204.02,203.53,203.99,121086.0,195.9233,196.2503,195.779,196.2215,121086.0
2020-01-30 10:50:00,203.96,204.0,203.64,203.68,38809.0,196.1926,196.2311,195.8848,195.9233,38809.0
2020-01-30 10:55:00,203.66,204.17,203.66,203.91,44172.0,195.904,196.3946,195.904,196.1445,44172.0
2020-01-30 11:00:00,203.93,204.4,203.85,204.4,62128.0,196.1638,196.6159,196.0868,196.6159,62128.0
2020-01-30 11:05:00,204.38,204.48,204.28,204.33,80006.0,196.5966,196.6928,196.5004,196.5485,80006.0
2020-01-30 11:10:00,204.34,205.0,204.34,204.99,50999.0,196.5581,197.193,196.5581,197.1834,50999.0
2020-01-30 11:15:00,205.0,205.0,204.64,204.72,70710.0,197.193,197.193,196.8467,196.9237,70710.0
2020-01-30 11:20:00,204.72,204.95,204.53,204.92,47477.0,196.9237,197.1449,196.7409,197.116,47477.0
2020-01-30 11:25:00,204.92,205.23,204.82,205.17,55029.0,197.116,197.4142,197.0199,197.3565,55029.0
2020-01-30 11:30:00,205.21,205.47,205.16,205.4,55595.0,197.395,197.6451,197.3469,197.5778,55595.0
2020-01-30 11:35:00,205.42,205.92,205.39,205.75,70791.0,197.597,198.078,197.5682,197.9144,70791.0
2020-01-30 11:40:00,205.75,206.02,205.74,205.92,71333.0,197.9144,198.1742,197.9048,198.078,71333.0
2020-01-30 11:45:00,205.93,206.35,205.89,206.14,57815.0,198.0876,198.4916,198.0491,198.2896,57815.0
2020-01-30 11:50:00,206.15,206.17,205.82,205.82,39864.0,198.2992,198.3184,197.9818,197.9818,39864.0
2020-01-30 11:55:00,205.83,205.84,205.53,205.69,58740.0,197.9914,198.001,197.7028,197.8567,58740.0
2020-01-30 12:00:00,205.71,205.86,205.66,205.85,28959.0,197.876,198.0203,197.8279,198.0106,28959.0
2020-01-30 12:05:00,205.86,205.94,205.76,205.76,38515.0,198.0203,198.0972,197.9241,197.9241,38515.0
2020-01-30 12:10:00,205.77,205.84,205.67,205.74,29589.0,197.9337,198.001,197.8375,197.9048,29589.0
2020-01-30 12:15:00,205.77,205.88,205.69,205.77,29677.0,197.9337,198.0395,197.8567,197.9337,29677.0
2020-01-30 12:20:00,205.78,206.0,205.77,205.91,48463.0,197.9433,198.1549,197.9337,198.0683,48463.0
2020-01-30 12:25:00,205.86,205.92,205.55,205.55,30593.0,198.0203,198.078,197.7221,197.7221,30593.0
2020-01-30 12:30:00,205.6,205.73,205.45,205.69,33136.0,197.7702,197.8952,197.6259,197.8567,33136.0
2020-01-30 12:35:00,205.69,205.75,205.31,205.42,30888.0,197.8567,197.9144,197.4912,197.597,30888.0
2020-01-30 12:40:00,205.43,205.6,205.35,205.52,35209.0,197.6066,197.7702,197.5297,197.6932,35209.0
2020-01-30 12:45:00,205.5,205.54,205.36,205.41,52003.0,197.674,197.7124,197.5393,197.5874,52003.0
2020-01-30 12:50:00,205.41,205.65,205.29,205.37,51084.0,197.5874,197.8182,197.472,197.5489,51084.0
2020-01-30 12:55:00,205.4,205.62,205.39,205.57,22880.0,197.5778,197.7894,197.5682,197.7413,22880.0
2020-01-30 13:00:00,205.6,205.92,205.55,205.86,32878.0,197.7702,198.078,197.7221,198.0203,32878.0
2020-01-30 13:05:00,205.85,205.94,205.75,205.8,38699.0,198.0106,198.0972,197.9144,197.9625,38699.0
2020-01-30 13:10:00,205.8,205.84,205.65,205.69,38242.0,197.9625,198.001,197.8182,197.8567,38242.0
2020-01-30 13:15:00,205.71,205.83,205.51,205.52,33038.0,197.876,197.9914,197.6836,197.6932,33038.0
2020-01-30 13:20:00,205.53,205.58,205.45,205.54,29652.0,197.7028,197.7509,197.6259,197.7124,29652.0
2020-01-30 13:25:00,205.51,205.62,205.4,205.53,52998.0,197.6836,197.7894,197.5778,197.7028,52998.0
2020-01-30 13:30:00,205.54,205.84,205.49,205.77,26126.0,197.7124,198.001,197.6643,197.9337,26126.0
2020-01-30 13:35:00,205.77,205.79,205.66,205.72,26297.0,197.9337,197.9529,197.8279,197.8856,26297.0
2020-01-30 13:40:00,205.72,205.82,205.68,205.78,24512.0,197.8856,197.9818,197.8471,197.9433,24512.0
2020-01-30 13:45:00,205.78,205.81,205.63,205.65,29804.0,197.9433,197.9722,197.799,197.8182,29804.0
2020-01-30 13:50:00,205.63,205.75,205.58,205.7,26491.0,197.799,197.9144,197.7509,197.8663,26491.0
2020-01-30 13:55:00,205.68,205.74,205.53,205.6,51225.0,197.8471,197.9048,197.7028,197.7702,51225.0
2020-01-30 14:00:00,205.61,205.82,205.53,205.81,31559.0,197.7798,197.9818,197.7028,197.9722,31559.0
2020-01-30 14:05:00,205.82,205.96,205.76,205.95,42659.0,197.9818,198.1164,197.9241,198.1068,42659.0
2020-01-30 14:10:00,205.94,206.11,205.93,206.08,40834.0,198.0972,198.2607,198.0876,198.2319,40834.0
2020-01-30 14:15:00,206.1,206.2,206.03,206.2,30109.0,198.2511,198.3473,198.1838,198.3473,30109.0
2020-01-30 14:20:00,206.21,206.23,206.03,206.05,22587.0,198.3569,198.3762,198.1838,198.203,22587.0
2020-01-30 14:25:00,206.04,206.17,206.04,206.11,27904.0,198.1934,198.3184,198.1934,198.2607,27904.0
2020-01-30 14:30:00,206.08,206.09,205.89,205.91,31601.0,198.2319,198.2415,198.0491,198.0683,31601.0
2020-01-30 14:35:00,205.89,205.9,205.7,205.78,28407.0,198.0491,198.0587,197.8663,197.9433,28407.0
2020-01-30 14:40:00,205.79,206.51,205.61,205.85,105748.0,197.9529,198.6455,197.7798,198.0106,105748.0
2020-01-30 14:45:00,205.86,206.36,205.65,206.19,53781.0,198.0203,198.5012,197.8182,198.3377,53781.0
2020-01-30 14:50:00,206.23,206.38,206.02,206.31,52250.0,198.3762,198.5204,198.1742,198.4531,52250.0
2020-01-30 14:55:00,206.32,206.74,206.28,206.59,53125.0,198.4627,198.8667,198.4243,198.7225,53125.0
2020-01-30 15:00:00,206.63,207.1,206.56,207.03,86408.0,198.7609,199.213,198.6936,199.1457,86408.0
2020-01-30 15:05:00,207.07,207.09,206.53,206.53,48424.0,199.1842,199.2034,198.6647,198.6647,48424.0
2020-01-30 15:10:00,206.51,206.83,206.51,206.78,65606.0,198.6455,198.9533,198.6455,198.9052,65606.0
2020-01-30 15:15:00,206.82,207.35,206.68,207.27,118229.0,198.9437,199.4535,198.809,199.3766,118229.0
2020-01-30 15:20:00,207.28,207.39,207.08,207.2,69966.0,199.3862,199.492,199.1938,199.3092,69966.0
2020-01-30 15:25:00,207.2,207.25,206.83,207.0,76517.0,199.3092,199.3573,198.9533,199.1168,76517.0
2020-01-30 15:30:00,207.0,207.23,206.87,207.21,148867.0,199.1168,199.3381,198.9918,199.3188,148867.0
2020-01-30 15:35:00,207.22,207.26,206.84,207.06,153301.0,199.3285,199.3669,198.9629,199.1746,153301.0
2020-01-30 15:40:00,207.07,207.68,207.03,207.5,138187.0,199.1842,199.7709,199.1457,199.5978,138187.0
2020-01-30 15:45:00,207.53,207.9,207.39,207.84,149222.0,199.6267,199.9826,199.492,199.9248,149222.0
2020-01-30 15:50:00,207.84,207.99,207.63,207.79,213946.0,199.9248,200.0691,199.7228,199.8768,213946.0
2020-01-30 15:55:00,207.78,208.5,207.7,208.13,417275.0,199.8671,200.5597,199.7902,200.2038,417275.0
2020-01-31 09:30:00,201.49,201.62,200.1,201.16,1288497.0,193.8167,193.9417,192.4796,193.4992,1288497.0
2020-01-31 09:35:00,201.16,203.98,201.13,203.4,657209.0,193.4992,196.2118,193.4704,195.6539,657209.0
2020-01-31 09:40:00,203.39,203.41,202.06,202.43,281462.0,195.6443,195.6636,194.365,194.7209,281462.0
2020-01-31 09:45:00,202.47,203.03,202.29,203.0,187504.0,194.7594,195.298,194.5862,195.2692,187504.0
2020-01-31 09:50:00,203.03,203.08,201.71,201.75,235517.0,195.298,195.3461,194.0283,194.0668,235517.0
2020-01-31 09:55:00,201.73,203.16,201.71,202.84,246082.0,194.0475,195.4231,194.0283,195.1153,246082.0
2020-01-31 10:00:00,202.83,202.96,201.75,201.75,157011.0,195.1056,195.2307,194.0668,194.0668,157011.0
2020-01-31 10:05:00,201.73,202.17,201.5,202.16,198998.0,194.0475,194.4708,193.8263,194.4612,198998.0
2020-01-31 10:10:00,202.16,202.45,201.93,202.05,144619.0,194.4612,194.7401,194.2399,194.3553,144619.0
2020-01-31 10:15:00,202.05,202.17,201.96,202.14,113425.0,194.3553,194.4708,194.2688,194.4419,113425.0
2020-01-31 10:20:00,202.12,202.27,201.55,201.57,189168.0,194.4227,194.567,193.8744,193.8936,189168.0
2020-01-31 10:25:00,201.55,202.21,201.5,201.77,118837.0,193.8744,194.5093,193.8263,194.086,118837.0
2020-01-31 10:30:00,201.75,201.99,201.62,201.79,90506.0,194.0668,194.2976,193.9417,194.1052,90506.0
2020-01-31 10:35:00,201.77,201.78,201.5,201.61,176708.0,194.086,194.0956,193.8263,193.9321,176708.0
2020-01-31 10:40:00,201.6,201.82,201.45,201.53,116044.0,193.9225,194.1341,193.7782,193.8552,116044.0
2020-01-31 10:45:00,201.55,201.65,201.21,201.37,88113.0,193.8744,193.9706,193.5473,193.7012,88113.0
2020-01-31 10:50:00,201.38,201.57,201.11,201.16,133197.0,193.7109,193.8936,193.4511,193.4992,133197.0
2020-01-31 10:55:00,201.16,201.4,201.05,201.09,88422.0,193.4992,193.7301,193.3934,193.4319,88422.0
2020-01-31 11:00:00,201.09,201.44,200.69,201.36,177722.0,193.4319,193.7686,193.0471,193.6916,177722.0
2020-01-31 11:05:00,201.36,201.37,200.57,200.61,67433.0,193.6916,193.7012,192.9317,192.9702,67433.0
2020-01-31 11:10:00,200.61,201.0,200.52,200.62,77222.0,192.9702,193.3453,192.8836,192.9798,77222.0
2020-01-31 11:15:00,200.6,200.75,200.16,200.53,134438.0,192.9606,193.1049,192.5373,192.8932,134438.0
2020-01-31 11:20:00,200.56,200.58,200.16,200.31,76672.0,192.9221,192.9413,192.5373,192.6816,76672.0
2020-01-31 11:25:00,200.3,200.78,200.08,200.13,116840.0,192.672,193.1337,192.4604,192.5085,116840.0
2020-01-31 11:30:00,200.18,200.49,200.12,200.34,88963.0,192.5566,192.8548,192.4988,192.7105,88963.0
2020-01-31 11:35:00,200.37,200.47,199.69,199.97,265114.0,192.7393,192.8355,192.0852,192.3546,265114.0
2020-01-31 11:40:00,199.94,200.56,199.92,200.55,100265.0,192.3257,192.9221,192.3065,192.9125,100265.0
2020-01-31 11:45:00,200.56,201.24,200.46,201.0,116710.0,192.9221,193.5762,192.8259,193.3453,116710.0
2020-01-31 11:50:00,201.01,201.04,200.77,200.82,75213.0,193.355,193.3838,193.1241,193.1722,75213.0
2020-01-31 11:55:00,200.82,201.3,200.8,201.28,45209.0,193.1722,193.6339,193.153,193.6147,45209.0
2020-01-31 12:00:00,201.27,201.46,201.16,201.41,67347.0,193.6051,193.7878,193.4992,193.7397,67347.0
2020-01-31 12:05:00,201.39,201.51,201.33,201.46,43916.0,193.7205,193.8359,193.6628,193.7878,43916.0
2020-01-31 12:10:00,201.46,201.68,201.16,201.17,74029.0,193.7878,193.9994,193.4992,193.5089,74029.0
2020-01-31 12:15:00,201.18,201.59,201.14,201.5,139392.0,193.5185,193.9129,193.48,193.8263,139392.0
2020-01-31 12:20:00,201.52,201.62,201.44,201.47,80286.0,193.8455,193.9417,193.7686,193.7974,80286.0
2020-01-31 12:25:00,201.47,201.53,201.13,201.45,43644.0,193.7974,193.8552,193.4704,193.7782,43644.0
2020-01-31 12:30:00,201.44,201.53,201.15,201.15,65227.0,193.7686,193.8552,193.4896,193.4896,65227.0
2020-01-31 12:35:00,201.18,201.33,200.74,201.33,92720.0,193.5185,193.6628,193.0952,193.6628,92720.0
2020-01-31 12:40:00,201.3,201.56,201.22,201.52,114446.0,193.6339,193.884,193.557,193.8455,114446.0
2020-01-31 12:45:00,201.54,201.55,200.91,201.12,71001.0,193.8648,193.8744,193.2588,193.4608,71001.0
2020-01-31 12:50:00,201.13,201.4,200.93,201.22,88636.0,193.4704,193.7301,193.278,193.557,88636.0
2020-01-31 12:55:00,201.25,201.38,201.05,201.13,34615.0,193.5858,193.7109,193.3934,193.4704,34615.0
2020-01-31 13:00:00,201.12,201.38,201.04,201.05,39783.0,193.4608,193.7109,193.3838,193.3934,39783.0
2020-01-31 13:05:00,201.04,201.08,200.55,200.64,58352.0,193.3838,193.4223,192.9125,192.999,58352.0
2020-01-31 13:10:00,200.61,200.72,200.54,200.6,73643.0,192.9702,193.076,192.9029,192.9606,73643.0
2020-01-31 13:15:00,200.59,200.68,200.37,200.53,100746.0,192.9509,193.0375,192.7393,192.8932,100746.0
2020-01-31 13:20:00,200.5,200.69,200.37,200.69,71968.0,192.8644,193.0471,192.7393,193.0471,71968.0
2020-01-31 13:25:00,200.7,200.77,200.49,200.6,78209.0,193.0568,193.1241,192.8548,192.9606,78209.0
2020-01-31 13:30:00,200.64,200.69,200.21,200.63,47475.0,192.999,193.0471,192.5854,192.9894,47475.0
2020-01-31 13:35:00,200.6,200.62,200.31,200.37,87198.0,192.9606,192.9798,192.6816,192.7393,87198.0
2020-01-31 13:40:00,200.38,200.5,200.14,200.19,61958.0,192.7489,192.8644,192.5181,192.5662,61958.0
2020-01-31 13:45:00,200.19,200.32,200.12,200.19,64741.0,192.5662,192.6912,192.4988,192.5662,64741.0
2020-01-31 13:50:00,200.24,200.5,200.1,200.5,59519.0,192.6143,192.8644,192.4796,192.8644,59519.0
2020-01-31 13:55:00,200.5,200.72,200.49,200.68,79717.0,192.8644,193.076,192.8548,193.0375,79717.0
2020-01-31 14:00:00,200.69,201.02,200.68,200.95,67423.0,193.0471,193.3646,193.0375,193.2972,67423.0
2020-01-31 14:05:00,200.95,200.99,200.66,200.66,62418.0,193.2972,193.3357,193.0183,193.0183,62418.0
2020-01-31 14:10:00,200.69,200.81,200.67,200.78,46949.0,193.0471,193.1626,193.0279,193.1337,46949.0
2020-01-31 14:15:00,200.78,200.99,200.69,200.97,58087.0,193.1337,193.3357,193.0471,193.3165,58087.0
2020-01-31 14:20:00,200.98,200.98,200.33,200.36,65085.0,193.3261,193.3261,192.7009,192.7297,65085.0
2020-01-31 14:25:00,200.38,200.5,200.33,200.38,62756.0,192.7489,192.8644,192.7009,192.7489,62756.0
2020-01-31 14:30:00,200.37,200.71,200.29,200.5,109387.0,192.7393,193.0664,192.6624,192.8644,109387.0
2020-01-31 14:35:00,200.5,200.75,200.44,200.44,69114.0,192.8644,193.1049,192.8067,192.8067,69114.0
2020-01-31 14:40:00,200.43,200.52,200.15,200.21,63354.0,192.797,192.8836,192.5277,192.5854,63354.0
2020-01-31 14:45:00,200.21,200.27,200.08,200.13,71649.0,192.5854,192.6431,192.4604,192.5085,71649.0
2020-01-31 14:50:00,200.14,200.18,200.03,200.03,63257.0,192.5181,192.5566,192.4123,192.4123,63257.0
2020-01-31 14:55:00,200.02,200.18,199.87,199.88,151712.0,192.4027,192.5566,192.2584,192.268,151712.0
2020-01-31 15:00:00,199.89,200.02,199.8,199.87,92768.0,192.2776,192.4027,192.191,192.2584,92768.0
2020-01-31 15:05:00,199.87,199.93,199.56,199.67,140636.0,192.2584,192.3161,191.9602,192.066,140636.0
2020-01-31 15:10:00,199.66,199.7,199.15,199.19,148608.0,192.0564,192.0948,191.5658,191.6043,148608.0
2020-01-31 15:15:00,199.2,199.36,199.05,199.2,138944.0,191.6139,191.7678,191.4696,191.6139,138944.0
2020-01-31 15:20:00,199.21,199.35,199.07,199.34,143711.0,191.6235,191.7582,191.4888,191.7486,143711.0
2020-01-31 15:25:00,199.35,199.39,198.93,198.97,141306.0,191.7582,191.7966,191.3542,191.3926,141306.0
2020-01-31 15:30:00,198.96,198.99,198.66,198.7,150641.0,191.383,191.4119,191.0944,191.1329,150641.0
2020-01-31 15:35:00,198.69,198.77,198.5,198.59,154700.0,191.1233,191.2003,190.9405,191.0271,154700.0
2020-01-31 15:40:00,198.62,198.9,198.26,198.89,225798.0,191.056,191.3253,190.7097,191.3157,225798.0
2020-01-31 15:45:00,198.89,199.39,198.72,199.0,228050.0,191.3157,191.7966,191.1522,191.4215,228050.0
2020-01-31 15:50:00,198.99,199.15,198.62,198.95,244643.0,191.4119,191.5658,191.056,191.3734,244643.0
2020-01-31 15:55:00,198.96,199.13,198.39,198.92,631501.0,191.383,191.5465,190.8347,191.3445,631501.0
2020-02-03 09:30:00,199.94,201.85,199.94,200.95,456025.0,192.3257,194.163,192.3257,193.2972,456025.0
2020-02-03 09:35:00,200.96,201.73,200.96,201.64,170603.0,193.3069,194.0475,193.3069,193.961,170603.0
2020-02-03 09:40:00,201.65,201.77,200.93,201.0,97360.0,193.9706,194.086,193.278,193.3453,97360.0
2020-02-03 09:45:00,201.02,201.36,200.99,201.26,98570.0,193.3646,193.6916,193.3357,193.5954,98570.0
2020-02-03 09:50:00,201.25,201.62,201.1,201.56,122372.0,193.5858,193.9417,193.4415,193.884,122372.0
2020-02-03 09:55:00,201.52,201.98,201.31,201.92,137624.0,193.8455,194.288,193.6435,194.2303,137624.0
2020-02-03 10:00:00,201.91,202.22,201.43,201.82,103255.0,194.2207,194.5189,193.759,194.1341,103255.0
2020-02-03 10:05:00,201.76,201.76,201.19,201.69,92493.0,194.0764,194.0764,193.5281,194.0091,92493.0
2020-02-03 10:10:00,201.72,201.98,201.6,201.97,69606.0,194.0379,194.288,193.9225,194.2784,69606.0
2020-02-03 10:15:00,201.99,202.25,201.82,201.96,93305.0,194.2976,194.5477,194.1341,194.2688,93305.0
2020-02-03 10:20:00,201.95,202.2,201.85,202.16,78002.0,194.2592,194.4996,194.163,194.4612,78002.0
2020-02-03 10:25:00,202.16,202.26,201.93,201.96,67135.0,194.4612,194.5574,194.2399,194.2688,67135.0
2020-02-03 10:30:00,202.0,202.08,201.68,201.74,63154.0,194.3073,194.3842,193.9994,194.0572,63154.0
2020-02-03 10:35:00,201.76,202.08,201.71,201.87,81157.0,194.0764,194.3842,194.0283,194.1822,81157.0
2020-02-03 10:40:00,201.9,202.17,201.88,202.11,65885.0,194.2111,194.4708,194.1918,194.4131,65885.0
2020-02-03 10:45:00,202.1,202.11,201.77,201.79,39650.0,194.4034,194.4131,194.086,194.1052,39650.0
2020-02-03 10:50:00,201.78,201.98,201.74,201.94,51089.0,194.0956,194.288,194.0572,194.2495,51089.0
2020-02-03 10:55:00,201.95,202.13,201.85,202.12,77648.0,194.2592,194.4323,194.163,194.4227,77648.0
2020-02-03 11:00:00,202.12,202.23,202.03,202.14,170947.0,194.4227,194.5285,194.3361,194.4419,170947.0
2020-02-03 11:05:00,202.15,202.17,202.0,202.0,110980.0,194.4515,194.4708,194.3073,194.3073,110980.0
2020-02-03 11:10:00,202.01,202.05,201.74,201.76,58274.0,194.3169,194.3553,194.0572,194.0764,58274.0
2020-02-03 11:15:00,201.72,201.85,201.45,201.51,75466.0,194.0379,194.163,193.7782,193.8359,75466.0
2020-02-03 11:20:00,201.51,201.65,201.31,201.48,128442.0,193.8359,193.9706,193.6435,193.8071,128442.0
2020-02-03 11:25:00,201.51,201.57,201.27,201.33,108489.0,193.8359,193.8936,193.6051,193.6628,108489.0
2020-02-03 11:30:00,201.34,201.34,201.02,201.03,62152.0,193.6724,193.6724,193.3646,193.3742,62152.0
2020-02-03 11:35:00,201.05,201.15,200.81,200.84,74009.0,193.3934,193.4896,193.1626,193.1914,74009.0
2020-02-03 11:40:00,200.84,200.93,200.28,200.49,96702.0,193.1914,193.278,192.6528,192.8548,96702.0
2020-02-03 11:45:00,200.48,200.48,200.08,200.16,55792.0,192.8451,192.8451,192.4604,192.5373,55792.0
2020-02-03 11:50:00,200.18,200.48,200.01,200.42,205329.0,192.5566,192.8451,192.393,192.7874,205329.0
2020-02-03 11:55:00,200.42,200.51,200.33,200.38,80722.0,192.7874,192.874,192.7009,192.7489,80722.0
2020-02-03 12:00:00,200.34,200.56,200.24,200.45,58728.0,192.7105,192.9221,192.6143,192.8163,58728.0
2020-02-03 12:05:00,200.44,200.46,200.17,200.21,54568.0,192.8067,192.8259,192.5469,192.5854,54568.0
2020-02-03 12:10:00,200.22,200.24,200.0,200.09,72187.0,192.595,192.6143,192.3834,192.47,72187.0
2020-02-03 12:15:00,200.07,200.23,200.06,200.16,70258.0,192.4508,192.6047,192.4411,192.5373,70258.0
2020-02-03 12:20:00,200.16,200.48,200.16,200.48,59327.0,192.5373,192.8451,192.5373,192.8451,59327.0
2020-02-03 12:25:00,200.47,200.6,200.33,200.41,42720.0,192.8355,192.9606,192.7009,192.7778,42720.0
2020-02-03 12:30:00,200.43,200.47,200.22,200.25,33646.0,192.797,192.8355,192.595,192.6239,33646.0
2020-02-03 12:35:00,200.25,200.29,200.14,200.21,35691.0,192.6239,192.6624,192.5181,192.5854,35691.0
2020-02-03 12:40:00,200.2,200.4,200.18,200.34,61007.0,192.5758,192.7682,192.5566,192.7105,61007.0
2020-02-03 12:45:00,200.33,200.44,200.18,200.28,34994.0,192.7009,192.8067,192.5566,192.6528,34994.0
2020-02-03 12:50:00,200.29,200.46,200.24,200.45,37941.0,192.6624,192.8259,192.6143,192.8163,37941.0
2020-02-03 12:55:00,200.46,200.49,200.31,200.33,45549.0,192.8259,192.8548,192.6816,192.7009,45549.0
2020-02-03 13:00:00,200.35,200.38,200.24,200.3,33257.0,192.7201,192.7489,192.6143,192.672,33257.0
2020-02-03 13:05:00,200.3,200.42,200.22,200.3,65983.0,192.672,192.7874,192.595,192.672,65983.0
2020-02-03 13:10:00,200.3,200.39,199.99,200.08,77402.0,192.672,192.7586,192.3738,192.4604,77402.0
2020-02-03 13:15:00,200.08,200.08,199.85,199.92,71510.0,192.4604,192.4604,192.2391,192.3065,71510.0
2020-02-03 13:20:00,199.93,200.03,199.88,199.98,42222.0,192.3161,192.4123,192.268,192.3642,42222.0
2020-02-03 13:25:00,199.99,200.04,199.87,199.91,59419.0,192.3738,192.4219,192.2584,192.2968,59419.0
2020-02-03 13:30:00,199.92,200.01,199.85,200.0,62453.0,192.3065,192.393,192.2391,192.3834,62453.0
2020-02-03 13:35:00,199.99,200.45,199.98,200.43,52778.0,192.3738,192.8163,192.3642,192.797,52778.0
2020-02-03 13:40:00,200.43,200.44,200.23,200.26,35738.0,192.797,192.8067,192.6047,192.6335,35738.0
2020-02-03 13:45:00,200.26,200.43,200.13,200.43,46247.0,192.6335,192.797,192.5085,192.797,46247.0
2020-02-03 13:50:00,200.41,200.47,200.32,200.4,40139.0,192.7778,192.8355,192.6912,192.7682,40139.0
2020-02-03 13:55:00,200.42,200.62,200.41,200.58,31128.0,192.7874,192.9798,192.7778,192.9413,31128.0
2020-02-03 14:00:00,200.58,200.61,200.25,200.26,66786.0,192.9413,192.9702,192.6239,192.6335,66786.0
2020-02-03 14:05:00,200.25,200.26,200.03,200.09,31065.0,192.6239,192.6335,192.4123,192.47,31065.0
2020-02-03 14:10:00,200.09,200.16,200.02,200.08,29530.0,192.47,192.5373,192.4027,192.4604,29530.0
2020-02-03 14:15:00,200.1,200.2,200.03,200.13,43199.0,192.4796,192.5758,192.4123,192.5085,43199.0
2020-02-03 14:20:00,200.12,200.35,200.12,200.26,57747.0,192.4988,192.7201,192.4988,192.6335,57747.0
2020-02-03 14:25:00,200.29,200.31,200.14,200.17,51160.0,192.6624,192.6816,192.5181,192.5469,51160.0
2020-02-03 14:30:00,200.18,200.29,200.01,200.03,60999.0,192.5566,192.6624,192.393,192.4123,60999.0
2020-02-03 14:35:00,200.02,200.2,199.97,200.18,57582.0,192.4027,192.5758,192.3546,192.5566,57582.0
2020-02-03 14:40:00,200.18,200.43,200.08,200.3,99407.0,192.5566,192.797,192.4604,192.672,99407.0
2020-02-03 14:45:00,200.3,200.55,200.3,200.48,56078.0,192.672,192.9125,192.672,192.8451,56078.0
2020-02-03 14:50:00,200.45,200.5,200.36,200.5,49321.0,192.8163,192.8644,192.7297,192.8644,49321.0
2020-02-03 14:55:00,200.53,200.58,200.39,200.42,55938.0,192.8932,192.9413,192.7586,192.7874,55938.0
2020-02-03 15:00:00,200.42,200.6,200.4,200.57,47231.0,192.7874,192.9606,192.7682,192.9317,47231.0
2020-02-03 15:05:00,200.57,200.69,200.5,200.69,57031.0,192.9317,193.0471,192.8644,193.0471,57031.0
2020-02-03 15:10:00,200.7,200.73,200.43,200.49,40161.0,193.0568,193.0856,192.797,192.8548,40161.0
2020-02-03 15:15:00,200.51,200.51,200.27,200.41,46554.0,192.874,192.874,192.6431,192.7778,46554.0
2020-02-03 15:20:00,200.43,200.62,200.34,200.6,90603.0,192.797,192.9798,192.7105,192.9606,90603.0
2020-02-03 15:25:00,200.6,200.66,200.44,200.64,106047.0,192.9606,193.0183,192.8067,192.999,106047.0
2020-02-03 15:30:00,200.64,200.8,200.58,200.78,101616.0,192.999,193.153,192.9413,193.1337,101616.0
2020-02-03 15:35:00,200.78,200.88,200.68,200.8,101782.0,193.1337,193.2299,193.0375,193.153,101782.0
2020-02-03 15:40:00,200.79,200.85,200.66,200.68,56579.0,193.1433,193.201,193.0183,193.0375,56579.0
2020-02-03 15:45:00,200.67,200.67,200.36,200.37,91415.0,193.0279,193.0279,192.7297,192.7393,91415.0
2020-02-03 15:50:00,200.4,200.62,200.38,200.61,123218.0,192.7682,192.9798,192.7489,192.9702,123218.0
2020-02-03 15:55:00,200.6,200.89,200.48,200.82,395530.0,192.9606,193.2395,192.8451,193.1722,395530.0
2020-02-04 09:30:00,203.5,203.7,202.59,203.28,460724.0,195.7501,195.9425,194.8748,195.5385,460724.0
2020-02-04 09:35:00,203.31,203.37,202.22,202.28,176678.0,195.5674,195.6251,194.5189,194.5766,176678.0
2020-02-04 09:40:00,202.3,203.03,202.3,202.89,141487.0,194.5958,195.298,194.5958,195.1634,141487.0
2020-02-04 09:45:00,202.9,203.37,202.81,203.37,138993.0,195.173,195.6251,195.0864,195.6251,138993.0
2020-02-04 09:50:00,203.34,203.44,202.83,202.89,89701.0,195.5962,195.6924,195.1056,195.1634,89701.0
2020-02-04 09:55:00,202.86,203.37,202.85,203.14,78161.0,195.1345,195.6251,195.1249,195.4038,78161.0
2020-02-04 10:00:00,203.15,203.38,202.97,203.26,128282.0,195.4135,195.6347,195.2403,195.5193,128282.0
2020-02-04 10:05:00,203.25,203.82,203.24,203.63,167873.0,195.5096,196.0579,195.5,195.8752,167873.0
2020-02-04 10:10:00,203.66,203.8,203.38,203.38,91368.0,195.904,196.0387,195.6347,195.6347,91368.0
2020-02-04 10:15:00,203.38,203.54,203.3,203.51,59243.0,195.6347,195.7886,195.5577,195.7597,59243.0
2020-02-04 10:20:00,203.53,203.72,203.49,203.63,59445.0,195.779,195.9617,195.7405,195.8752,59445.0
2020-02-04 10:25:00,203.65,203.86,203.65,203.86,48014.0,195.8944,196.0964,195.8944,196.0964,48014.0
2020-02-04 10:30:00,203.86,203.94,203.68,203.74,114105.0,196.0964,196.1734,195.9233,195.981,114105.0
2020-02-04 10:35:00,203.76,204.11,203.76,204.11,85932.0,196.0002,196.3369,196.0002,196.3369,85932.0
2020-02-04 10:40:00,204.11,204.29,203.95,203.99,66415.0,196.3369,196.51,196.183,196.2215,66415.0
2020-02-04 10:45:00,204.01,204.07,203.82,203.93,44894.0,196.2407,196.2984,196.0579,196.1638,44894.0
2020-02-04 10:50:00,203.94,204.04,203.79,203.85,57291.0,196.1734,196.2696,196.0291,196.0868,57291.0
2020-02-04 10:55:00,203.87,204.03,203.76,203.97,38432.0,196.106,196.2599,196.0002,196.2022,38432.0
2020-02-04 11:00:00,203.97,204.09,203.96,204.02,67844.0,196.2022,196.3177,196.1926,196.2503,67844.0
2020-02-04 11:05:00,204.0,204.2,203.94,204.04,84927.0,196.2311,196.4235,196.1734,196.2696,84927.0
2020-02-04 11:10:00,204.05,204.46,204.03,204.29,82314.0,196.2792,196.6736,196.2599,196.51,82314.0
2020-02-04 11:15:00,204.29,204.68,204.28,204.62,79981.0,196.51,196.8852,196.5004,196.8275,79981.0
2020-02-04 11:20:00,204.62,204.89,204.57,204.83,87009.0,196.8275,197.0872,196.7794,197.0295,87009.0
2020-02-04 11:25:00,204.83,204.83,204.53,204.54,75620.0,197.0295,197.0295,196.7409,196.7505,75620.0
2020-02-04 11:30:00,204.56,204.83,204.53,204.79,50518.0,196.7698,197.0295,196.7409,196.991,50518.0
2020-02-04 11:35:00,204.79,204.87,204.61,204.79,39367.0,196.991,197.068,196.8179,196.991,39367.0
2020-02-04 11:40:00,204.78,204.81,204.62,204.69,49796.0,196.9814,197.0102,196.8275,196.8948,49796.0
2020-02-04 11:45:00,204.68,204.92,204.67,204.87,48343.0,196.8852,197.116,196.8756,197.068,48343.0
2020-02-04 11:50:00,204.86,204.88,204.63,204.68,74490.0,197.0583,197.0776,196.8371,196.8852,74490.0
2020-02-04 11:55:00,204.68,204.82,204.53,204.78,51883.0,196.8852,197.0199,196.7409,196.9814,51883.0
2020-02-04 12:00:00,204.79,204.8,204.63,204.69,41807.0,196.991,197.0006,196.8371,196.8948,41807.0
2020-02-04 12:05:00,204.68,204.68,204.52,204.59,32160.0,196.8852,196.8852,196.7313,196.7986,32160.0
2020-02-04 12:10:00,204.6,204.86,204.59,204.79,83240.0,196.8082,197.0583,196.7986,196.991,83240.0
2020-02-04 12:15:00,204.8,204.85,204.59,204.6,54629.0,197.0006,197.0487,196.7986,196.8082,54629.0
2020-02-04 12:20:00,204.6,204.73,204.57,204.61,32000.0,196.8082,196.9333,196.7794,196.8179,32000.0
2020-02-04 12:25:00,204.62,204.7,204.59,204.61,26107.0,196.8275,196.9044,196.7986,196.8179,26107.0
2020-02-04 12:30:00,204.61,204.67,204.42,204.45,40350.0,196.8179,196.8756,196.6351,196.6639,40350.0
2020-02-04 12:35:00,204.46,204.57,204.4,204.55,35592.0,196.6736,196.7794,196.6159,196.7601,35592.0
2020-02-04 12:40:00,204.57,204.59,204.39,204.47,41282.0,196.7794,196.7986,196.6062,196.6832,41282.0
2020-02-04 12:45:00,204.47,204.56,204.41,204.41,25368.0,196.6832,196.7698,196.6255,196.6255,25368.0
2020-02-04 12:50:00,204.45,204.52,204.41,204.43,21040.0,196.6639,196.7313,196.6255,196.6447,21040.0
2020-02-04 12:55:00,204.44,204.58,204.4,204.45,20145.0,196.6543,196.789,196.6159,196.6639,20145.0
2020-02-04 13:00:00,204.46,204.55,204.39,204.5,29831.0,196.6736,196.7601,196.6062,196.712,29831.0
2020-02-04 13:05:00,204.5,204.53,204.22,204.27,22260.0,196.712,196.7409,196.4427,196.4908,22260.0
2020-02-04 13:10:00,204.27,204.33,204.2,204.22,62441.0,196.4908,196.5485,196.4235,196.4427,62441.0
2020-02-04 13:15:00,204.24,204.32,204.21,204.28,95704.0,196.4619,196.5389,196.4331,196.5004,95704.0
2020-02-04 13:20:00,204.28,204.39,204.23,204.26,107864.0,196.5004,196.6062,196.4523,196.4812,107864.0
2020-02-04 13:25:00,204.26,204.27,204.03,204.12,40363.0,196.4812,196.4908,196.2599,196.3465,40363.0
2020-02-04 13:30:00,204.11,204.43,204.11,204.33,26642.0,196.3369,196.6447,196.3369,196.5485,26642.0
2020-02-04 13:35:00,204.34,204.43,204.28,204.29,23694.0,196.5581,196.6447,196.5004,196.51,23694.0
2020-02-04 13:40:00,204.31,204.49,204.3,204.44,35234.0,196.5293,196.7024,196.5197,196.6543,35234.0
2020-02-04 13:45:00,204.44,204.54,204.42,204.52,23836.0,196.6543,196.7505,196.6351,196.7313,23836.0
2020-02-04 13:50:00,204.5,204.6,204.34,204.45,75310.0,196.712,196.8082,196.5581,196.6639,75310.0
2020-02-04 13:55:00,204.45,204.47,204.28,204.34,52921.0,196.6639,196.6832,196.5004,196.5581,52921.0
2020-02-04 14:00:00,204.36,204.41,204.28,204.36,46158.0,196.5774,196.6255,196.5004,196.5774,46158.0
2020-02-04 14:05:00,204.37,204.46,204.35,204.39,39135.0,196.587,196.6736,196.5678,196.6062,39135.0
2020-02-04 14:10:00,204.4,204.4,204.25,204.27,49760.0,196.6159,196.6159,196.4716,196.4908,49760.0
2020-02-04 14:15:00,204.26,204.35,204.19,204.19,53655.0,196.4812,196.5678,196.4139,196.4139,53655.0
2020-02-04 14:20:00,204.18,204.18,203.98,204.08,55912.0,196.4042,196.4042,196.2118,196.308,55912.0
2020-02-04 14:25:00,204.06,204.18,204.02,204.07,34790.0,196.2888,196.4042,196.2503,196.2984,34790.0
2020-02-04 14:30:00,204.08,204.14,203.94,203.96,46626.0,196.308,196.3658,196.1734,196.1926,46626.0
2020-02-04 14:35:00,203.97,204.1,203.88,203.89,35277.0,196.2022,196.3273,196.1157,196.1253,35277.0
2020-02-04 14:40:00,203.91,204.16,203.87,204.13,46944.0,196.1445,196.385,196.106,196.3561,46944.0
2020-02-04 14:45:00,204.13,204.17,204.03,204.15,30309.0,196.3561,196.3946,196.2599,196.3754,30309.0
2020-02-04 14:50:00,204.14,204.14,203.9,203.92,44292.0,196.3658,196.3658,196.1349,196.1541,44292.0
2020-02-04 14:55:00,203.94,204.07,203.88,203.97,45065.0,196.1734,196.2984,196.1157,196.2022,45065.0
2020-02-04 15:00:00,203.96,204.0,203.78,203.8,88162.0,196.1926,196.2311,196.0195,196.0387,88162.0
2020-02-04 15:05:00,203.79,203.89,203.72,203.75,95814.0,196.0291,196.1253,195.9617,195.9906,95814.0
2020-02-04 15:10:00,203.77,203.77,203.52,203.58,55863.0,196.0098,196.0098,195.7694,195.8271,55863.0
2020-02-04 15:15:00,203.59,203.74,203.49,203.71,42955.0,195.8367,195.981,195.7405,195.9521,42955.0
2020-02-04 15:20:00,203.68,203.9,203.63,203.84,58914.0,195.9233,196.1349,195.8752,196.0772,58914.0
2020-02-04 15:25:00,203.84,203.88,203.75,203.84,37658.0,196.0772,196.1157,195.9906,196.0772,37658.0
2020-02-04 15:30:00,203.83,204.04,203.8,203.92,65208.0,196.0676,196.2696,196.0387,196.1541,65208.0
2020-02-04 15:35:00,203.92,204.06,203.8,203.8,64122.0,196.1541,196.2888,196.0387,196.0387,64122.0
2020-02-04 15:40:00,203.79,203.87,203.65,203.72,65516.0,196.0291,196.106,195.8944,195.9617,65516.0
2020-02-04 15:45:00,203.71,203.95,203.61,203.79,72638.0,195.9521,196.183,195.8559,196.0291,72638.0
2020-02-04 15:50:00,203.77,203.84,203.59,203.77,103651.0,196.0098,196.0772,195.8367,196.0098,103651.0
2020-02-04 15:55:00,203.77,203.9,203.42,203.56,416128.0,196.0098,196.1349,195.6732,195.8078,416128.0
2020-02-05 09:30:00,205.5,205.6,203.93,204.27,416923.0,197.674,197.7702,196.1638,196.4908,416923.0
2020-02-05 09:35:00,204.27,204.45,202.78,202.88,205431.0,196.4908,196.6639,195.0575,195.1537,205431.0
2020-02-05 09:40:00,202.89,202.93,201.43,201.62,200649.0,195.1634,195.2018,193.759,193.9417,200649.0
2020-02-05 09:45:00,201.65,202.07,201.06,201.88,172389.0,193.9706,194.3746,193.403,194.1918,172389.0
2020-02-05 09:50:00,201.93,202.24,201.23,201.46,148781.0,194.2399,194.5381,193.5666,193.7878,148781.0
2020-02-05 09:55:00,201.49,202.26,201.44,202.24,121274.0,193.8167,194.5574,193.7686,194.5381,121274.0
2020-02-05 10:00:00,202.12,202.45,202.09,202.32,93384.0,194.4227,194.7401,194.3938,194.6151,93384.0
2020-02-05 10:05:00,202.3,202.72,202.3,202.57,109085.0,194.5958,194.9998,194.5958,194.8555,109085.0
2020-02-05 10:10:00,202.59,202.63,202.03,202.09,84302.0,194.8748,194.9133,194.3361,194.3938,84302.0
2020-02-05 10:15:00,202.1,202.19,201.66,201.85,83671.0,194.4034,194.49,193.9802,194.163,83671.0
2020-02-05 10:20:00,201.84,201.9,201.64,201.7,68093.0,194.1533,194.2111,193.961,194.0187,68093.0
2020-02-05 10:25:00,201.7,201.7,200.78,200.99,164565.0,194.0187,194.0187,193.1337,193.3357,164565.0
2020-02-05 10:30:00,200.99,201.33,200.75,201.12,85156.0,193.3357,193.6628,193.1049,193.4608,85156.0
2020-02-05 10:35:00,201.14,201.16,200.68,200.7,74993.0,193.48,193.4992,193.0375,193.0568,74993.0
2020-02-05 10:40:00,200.67,200.75,200.34,200.47,108497.0,193.0279,193.1049,192.7105,192.8355,108497.0
2020-02-05 10:45:00,200.47,200.61,199.95,200.61,186475.0,192.8355,192.9702,192.3353,192.9702,186475.0
2020-02-05 10:50:00,200.59,201.0,200.57,200.94,104897.0,192.9509,193.3453,192.9317,193.2876,104897.0
2020-02-05 10:55:00,200.92,201.13,200.77,200.86,59782.0,193.2684,193.4704,193.1241,193.2107,59782.0
2020-02-05 11:00:00,200.86,200.88,200.56,200.56,76957.0,193.2107,193.2299,192.9221,192.9221,76957.0
2020-02-05 11:05:00,200.56,200.94,200.38,200.88,45749.0,192.9221,193.2876,192.7489,193.2299,45749.0
2020-02-05 11:10:00,200.9,201.24,200.8,201.23,91458.0,193.2491,193.5762,193.153,193.5666,91458.0
2020-02-05 11:15:00,201.23,201.27,201.01,201.11,46119.0,193.5666,193.6051,193.355,193.4511,46119.0
2020-02-05 11:20:00,201.09,201.11,200.66,200.72,43744.0,193.4319,193.4511,193.0183,193.076,43744.0
2020-02-05 11:25:00,200.73,200.88,200.61,200.84,31420.0,193.0856,193.2299,192.9702,193.1914,31420.0
2020-02-05 11:30:00,200.81,200.94,200.73,200.77,37133.0,193.1626,193.2876,193.0856,193.1241,37133.0
2020-02-05 11:35:00,200.73,200.75,200.34,200.36,45413.0,193.0856,193.1049,192.7105,192.7297,45413.0
2020-02-05 11:40:00,200.35,200.36,200.06,200.22,61967.0,192.7201,192.7297,192.4411,192.595,61967.0
2020-02-05 11:45:00,200.22,200.59,200.19,200.58,42761.0,192.595,192.9509,192.5662,192.9413,42761.0
2020-02-05 11:50:00,200.63,200.65,200.31,200.36,39931.0,192.9894,193.0087,192.6816,192.7297,39931.0
2020-02-05 11:55:00,200.34,200.44,200.25,200.41,75051.0,192.7105,192.8067,192.6239,192.7778,75051.0
2020-02-05 12:00:00,200.41,200.81,200.39,200.74,54067.0,192.7778,193.1626,192.7586,193.0952,54067.0
2020-02-05 12:05:00,200.77,201.05,200.75,201.02,60843.0,193.1241,193.3934,193.1049,193.3646,60843.0
2020-02-05 12:10:00,201.0,201.05,200.84,201.0,36601.0,193.3453,193.3934,193.1914,193.3453,36601.0
2020-02-05 12:15:00,201.0,201.07,200.87,200.89,37007.0,193.3453,193.4127,193.2203,193.2395,37007.0
2020-02-05 12:20:00,200.88,201.05,200.83,201.0,42665.0,193.2299,193.3934,193.1818,193.3453,42665.0
2020-02-05 12:25:00,201.02,201.06,200.88,200.9,42173.0,193.3646,193.403,193.2299,193.2491,42173.0
2020-02-05 12:30:00,200.91,201.17,200.84,200.97,43871.0,193.2588,193.5089,193.1914,193.3165,43871.0
2020-02-05 12:35:00,200.96,201.07,200.84,201.01,20588.0,193.3069,193.4127,193.1914,193.355,20588.0
2020-02-05 12:40:00,200.99,200.99,200.78,200.84,23353.0,193.3357,193.3357,193.1337,193.1914,23353.0
2020-02-05 12:45:00,200.82,200.92,200.81,200.92,25489.0,193.1722,193.2684,193.1626,193.2684,25489.0
2020-02-05 12:50:00,200.91,201.07,200.85,200.88,29350.0,193.2588,193.4127,193.201,193.2299,29350.0
2020-02-05 12:55:00,200.88,201.0,200.86,200.87,19120.0,193.2299,193.3453,193.2107,193.2203,19120.0
2020-02-05 13:00:00,200.85,200.94,200.77,200.81,22572.0,193.201,193.2876,193.1241,193.1626,22572.0
2020-02-05 13:05:00,200.79,200.85,200.6,200.6,29571.0,193.1433,193.201,192.9606,192.9606,29571.0
2020-02-05 13:10:00,200.59,200.62,200.5,200.55,32494.0,192.9509,192.9798,192.8644,192.9125,32494.0
2020-02-05 13:15:00,200.56,200.59,200.32,200.37,26885.0,192.9221,192.9509,192.6912,192.7393,26885.0
2020-02-05 13:20:00,200.36,200.38,200.22,200.24,26999.0,192.7297,192.7489,192.595,192.6143,26999.0
2020-02-05 13:25:00,200.25,200.41,200.19,200.22,38569.0,192.6239,192.7778,192.5662,192.595,38569.0
2020-02-05 13:30:00,200.23,200.48,200.22,200.3,56344.0,192.6047,192.8451,192.595,192.672,56344.0
2020-02-05 13:35:00,200.31,200.4,200.28,200.34,23451.0,192.6816,192.7682,192.6528,192.7105,23451.0
2020-02-05 13:40:00,200.34,200.4,200.22,200.39,57331.0,192.7105,192.7682,192.595,192.7586,57331.0
2020-02-05 13:45:00,200.42,200.73,200.35,200.64,53664.0,192.7874,193.0856,192.7201,192.999,53664.0
2020-02-05 13:50:00,200.63,200.72,200.56,200.59,39450.0,192.9894,193.076,192.9221,192.9509,39450.0
2020-02-05 13:55:00,200.58,200.88,200.57,200.73,38529.0,192.9413,193.2299,192.9317,193.0856,38529.0
2020-02-05 14:00:00,200.75,200.88,200.67,200.77,33697.0,193.1049,193.2299,193.0279,193.1241,33697.0
2020-02-05 14:05:00,200.76,201.04,200.76,201.0,46698.0,193.1145,193.3838,193.1145,193.3453,46698.0
2020-02-05 14:10:00,201.0,201.14,200.91,201.14,41554.0,193.3453,193.48,193.2588,193.48,41554.0
2020-02-05 14:15:00,201.13,201.29,201.08,201.29,37304.0,193.4704,193.6243,193.4223,193.6243,37304.0
2020-02-05 14:20:00,201.33,201.39,201.2,201.37,42729.0,193.6628,193.7205,193.5377,193.7012,42729.0
2020-02-05 14:25:00,201.36,201.49,201.32,201.44,74103.0,193.6916,193.8167,193.6531,193.7686,74103.0
2020-02-05 14:30:00,201.44,201.64,201.37,201.61,29179.0,193.7686,193.961,193.7012,193.9321,29179.0
2020-02-05 14:35:00,201.6,201.76,201.53,201.76,28022.0,193.9225,194.0764,193.8552,194.0764,28022.0
2020-02-05 14:40:00,201.76,201.85,201.71,201.84,58365.0,194.0764,194.163,194.0283,194.1533,58365.0
2020-02-05 14:45:00,201.83,202.0,201.77,201.93,43659.0,194.1437,194.3073,194.086,194.2399,43659.0
2020-02-05 14:50:00,201.92,202.24,201.92,202.24,55883.0,194.2303,194.5381,194.2303,194.5381,55883.0
2020-02-05 14:55:00,202.25,202.4,202.17,202.25,37478.0,194.5477,194.692,194.4708,194.5477,37478.0
2020-02-05 15:00:00,202.27,202.61,202.22,202.57,51997.0,194.567,194.894,194.5189,194.8555,51997.0
2020-02-05 15:05:00,202.57,202.72,202.4,202.46,59262.0,194.8555,194.9998,194.692,194.7497,59262.0
2020-02-05 15:10:00,202.46,202.56,202.34,202.41,47977.0,194.7497,194.8459,194.6343,194.7016,47977.0
2020-02-05 15:15:00,202.42,202.52,202.37,202.49,62767.0,194.7113,194.8074,194.6632,194.7786,62767.0
2020-02-05 15:20:00,202.5,202.64,202.48,202.56,47830.0,194.7882,194.9229,194.769,194.8459,47830.0
2020-02-05 15:25:00,202.56,202.57,202.36,202.43,44189.0,194.8459,194.8555,194.6535,194.7209,44189.0
2020-02-05 15:30:00,202.41,202.44,202.16,202.28,72986.0,194.7016,194.7305,194.4612,194.5766,72986.0
2020-02-05 15:35:00,202.27,202.43,202.22,202.32,72989.0,194.567,194.7209,194.5189,194.6151,72989.0
2020-02-05 15:40:00,202.31,202.55,202.29,202.48,86291.0,194.6054,194.8363,194.5862,194.769,86291.0
2020-02-05 15:45:00,202.49,202.53,202.26,202.34,67980.0,194.7786,194.8171,194.5574,194.6343,67980.0
2020-02-05 15:50:00,202.32,202.37,202.04,202.37,110987.0,194.6151,194.6632,194.3457,194.6632,110987.0
2020-02-05 15:55:00,202.37,202.8,202.2,202.77,333259.0,194.6632,195.0768,194.4996,195.0479,333259.0
2020-02-06 09:30:00,203.05,203.69,202.67,202.7,362984.0,195.3173,195.9329,194.9517,194.9806,362984.0
2020-02-06 09:35:00,202.66,203.86,202.47,203.5,156230.0,194.9421,196.0964,194.7594,195.7501,156230.0
2020-02-06 09:40:00,203.54,204.3,203.45,204.02,162697.0,195.7886,196.5197,195.702,196.2503,162697.0
2020-02-06 09:45:00,204.03,204.4,203.84,204.31,71147.0,196.2599,196.6159,196.0772,196.5293,71147.0
2020-02-06 09:50:00,204.33,204.41,204.09,204.27,70890.0,196.5485,196.6255,196.3177,196.4908,70890.0
2020-02-06 09:55:00,204.24,204.63,203.88,204.61,70978.0,196.4619,196.8371,196.1157,196.8179,70978.0
2020-02-06 10:00:00,204.6,204.61,204.08,204.26,46849.0,196.8082,196.8179,196.308,196.4812,46849.0
2020-02-06 10:05:00,204.25,204.42,204.02,204.05,42263.0,196.4716,196.6351,196.2503,196.2792,42263.0
2020-02-06 10:10:00,204.02,204.2,203.84,204.12,53743.0,196.2503,196.4235,196.0772,196.3465,53743.0
2020-02-06 10:15:00,204.13,204.13,203.48,203.56,42601.0,196.3561,196.3561,195.7309,195.8078,42601.0
2020-02-06 10:20:00,203.59,203.91,203.57,203.68,59358.0,195.8367,196.1445,195.8175,195.9233,59358.0
2020-02-06 10:25:00,203.67,203.94,203.57,203.65,41442.0,195.9137,196.1734,195.8175,195.8944,41442.0
2020-02-06 10:30:00,203.61,203.74,203.5,203.7,71140.0,195.8559,195.981,195.7501,195.9425,71140.0
2020-02-06 10:35:00,203.72,203.75,203.41,203.44,61243.0,195.9617,195.9906,195.6636,195.6924,61243.0
2020-02-06 10:40:00,203.45,203.5,203.18,203.21,48399.0,195.702,195.7501,195.4423,195.4712,48399.0
2020-02-06 10:45:00,203.19,203.47,203.12,203.37,46620.0,195.4519,195.7213,195.3846,195.6251,46620.0
2020-02-06 10:50:00,203.38,203.39,203.04,203.04,27518.0,195.6347,195.6443,195.3076,195.3076,27518.0
2020-02-06 10:55:00,203.07,203.5,203.05,203.31,32145.0,195.3365,195.7501,195.3173,195.5674,32145.0
2020-02-06 11:00:00,203.3,203.51,203.15,203.37,30540.0,195.5577,195.7597,195.4135,195.6251,30540.0
2020-02-06 11:05:00,203.39,203.47,203.17,203.24,30912.0,195.6443,195.7213,195.4327,195.5,30912.0
2020-02-06 11:10:00,203.23,203.53,203.15,203.33,75006.0,195.4904,195.779,195.4135,195.5866,75006.0
2020-02-06 11:15:00,203.31,203.44,203.21,203.41,27210.0,195.5674,195.6924,195.4712,195.6636,27210.0
2020-02-06 11:20:00,203.42,203.62,203.39,203.42,33444.0,195.6732,195.8656,195.6443,195.6732,33444.0
2020-02-06 11:25:00,203.46,203.69,203.41,203.56,39192.0,195.7117,195.9329,195.6636,195.8078,39192.0
2020-02-06 11:30:00,203.55,203.71,203.51,203.63,55483.0,195.7982,195.9521,195.7597,195.8752,55483.0
2020-02-06 11:35:00,203.63,203.65,203.46,203.53,29050.0,195.8752,195.8944,195.7117,195.779,29050.0
2020-02-06 11:40:00,203.53,203.62,203.24,203.31,34321.0,195.779,195.8656,195.5,195.5674,34321.0
2020-02-06 11:45:00,203.3,203.36,203.22,203.29,33571.0,195.5577,195.6155,195.4808,195.5481,33571.0
2020-02-06 11:50:00,203.28,203.4,203.17,203.26,112144.0,195.5385,195.6539,195.4327,195.5193,112144.0
2020-02-06 11:55:00,203.28,203.38,203.1,203.11,111776.0,195.5385,195.6347,195.3654,195.375,111776.0
2020-02-06 12:00:00,203.1,203.33,203.1,203.3,80773.0,195.3654,195.5866,195.3654,195.5577,80773.0
2020-02-06 12:05:00,203.3,203.44,203.22,203.4,112971.0,195.5577,195.6924,195.4808,195.6539,112971.0
2020-02-06 12:10:00,203.4,203.46,203.11,203.11,53674.0,195.6539,195.7117,195.375,195.375,53674.0
2020-02-06 12:15:00,203.12,203.27,203.1,203.25,30163.0,195.3846,195.5289,195.3654,195.5096,30163.0
2020-02-06 12:20:00,203.25,203.37,203.18,203.37,61731.0,195.5096,195.6251,195.4423,195.6251,61731.0
2020-02-06 12:25:00,203.36,203.4,203.28,203.38,60898.0,195.6155,195.6539,195.5385,195.6347,60898.0
2020-02-06 12:30:00,203.38,203.48,203.26,203.44,46862.0,195.6347,195.7309,195.5193,195.6924,46862.0
2020-02-06 12:35:00,203.44,203.44,203.32,203.32,15164.0,195.6924,195.6924,195.577,195.577,15164.0
2020-02-06 12:40:00,203.33,203.38,203.18,203.22,21033.0,195.5866,195.6347,195.4423,195.4808,21033.0
2020-02-06 12:45:00,203.22,203.3,203.15,203.24,18584.0,195.4808,195.5577,195.4135,195.5,18584.0
2020-02-06 12:50:00,203.25,203.29,203.15,203.26,35662.0,195.5096,195.5481,195.4135,195.5193,35662.0
2020-02-06 12:55:00,203.27,203.33,203.23,203.25,22417.0,195.5289,195.5866,195.4904,195.5096,22417.0
2020-02-06 13:00:00,203.24,203.28,203.16,203.28,39808.0,195.5,195.5385,195.4231,195.5385,39808.0
2020-02-06 13:05:00,203.29,203.36,203.24,203.33,21946.0,195.5481,195.6155,195.5,195.5866,21946.0
2020-02-06 13:10:00,203.33,203.35,203.2,203.23,15833.0,195.5866,195.6058,195.4616,195.4904,15833.0
2020-02-06 13:15:00,203.25,203.45,203.2,203.44,28162.0,195.5096,195.702,195.4616,195.6924,28162.0
2020-02-06 13:20:00,203.44,203.47,203.34,203.42,23983.0,195.6924,195.7213,195.5962,195.6732,23983.0
2020-02-06 13:25:00,203.37,203.37,203.23,203.25,16126.0,195.6251,195.6251,195.4904,195.5096,16126.0
2020-02-06 13:30:00,203.24,203.29,203.16,203.2,41677.0,195.5,195.5481,195.4231,195.4616,41677.0
2020-02-06 13:35:00,203.17,203.18,203.09,203.1,24851.0,195.4327,195.4423,195.3557,195.3654,24851.0
2020-02-06 13:40:00,203.11,203.25,203.09,203.12,19727.0,195.375,195.5096,195.3557,195.3846,19727.0
2020-02-06 13:45:00,203.12,203.26,203.11,203.2,18672.0,195.3846,195.5193,195.375,195.4616,18672.0
2020-02-06 13:50:00,203.2,203.24,203.14,203.15,19248.0,195.4616,195.5,195.4038,195.4135,19248.0
2020-02-06 13:55:00,203.15,203.23,203.1,203.12,31588.0,195.4135,195.4904,195.3654,195.3846,31588.0
2020-02-06 14:00:00,203.12,203.15,203.05,203.09,32153.0,195.3846,195.4135,195.3173,195.3557,32153.0
2020-02-06 14:05:00,203.08,203.08,202.98,202.98,34578.0,195.3461,195.3461,195.2499,195.2499,34578.0
2020-02-06 14:10:00,202.99,203.06,202.96,203.05,32767.0,195.2595,195.3269,195.2307,195.3173,32767.0
2020-02-06 14:15:00,203.05,203.1,202.86,202.88,26825.0,195.3173,195.3654,195.1345,195.1537,26825.0
2020-02-06 14:20:00,202.87,202.88,202.78,202.84,27223.0,195.1441,195.1537,195.0575,195.1153,27223.0
2020-02-06 14:25:00,202.85,202.95,202.8,202.86,28918.0,195.1249,195.2211,195.0768,195.1345,28918.0
2020-02-06 14:30:00,202.87,202.92,202.76,202.84,34940.0,195.1441,195.1922,195.0383,195.1153,34940.0
2020-02-06 14:35:00,202.84,202.85,202.74,202.77,30378.0,195.1153,195.1249,195.0191,195.0479,30378.0
2020-02-06 14:40:00,202.78,202.79,202.67,202.67,29236.0,195.0575,195.0672,194.9517,194.9517,29236.0
2020-02-06 14:45:00,202.65,202.84,202.61,202.83,36139.0,194.9325,195.1153,194.894,195.1056,36139.0
2020-02-06 14:50:00,202.84,202.86,202.73,202.78,27824.0,195.1153,195.1345,195.0095,195.0575,27824.0
2020-02-06 14:55:00,202.79,202.94,202.76,202.89,82221.0,195.0672,195.2115,195.0383,195.1634,82221.0
2020-02-06 15:00:00,202.9,202.98,202.79,202.81,99670.0,195.173,195.2499,195.0672,195.0864,99670.0
2020-02-06 15:05:00,202.81,203.2,202.79,203.18,127134.0,195.0864,195.4616,195.0672,195.4423,127134.0
2020-02-06 15:10:00,203.19,203.2,202.94,202.98,83615.0,195.4519,195.4616,195.2115,195.2499,83615.0
2020-02-06 15:15:00,202.98,203.0,202.91,202.95,62394.0,195.2499,195.2692,195.1826,195.2211,62394.0
2020-02-06 15:20:00,202.95,202.95,202.77,202.79,82850.0,195.2211,195.2211,195.0479,195.0672,82850.0
2020-02-06 15:25:00,202.8,202.95,202.76,202.86,94228.0,195.0768,195.2211,195.0383,195.1345,94228.0
2020-02-06 15:30:00,202.86,202.86,202.72,202.83,49404.0,195.1345,195.1345,194.9998,195.1056,49404.0
2020-02-06 15:35:00,202.84,202.91,202.77,202.8,67184.0,195.1153,195.1826,195.0479,195.0768,67184.0
2020-02-06 15:40:00,202.81,202.88,202.75,202.76,73132.0,195.0864,195.1537,195.0287,195.0383,73132.0
2020-02-06 15:45:00,202.77,202.84,202.64,202.64,96316.0,195.0479,195.1153,194.9229,194.9229,96316.0
2020-02-06 15:50:00,202.66,202.91,202.65,202.9,207919.0,194.9421,195.1826,194.9325,195.173,207919.0
2020-02-06 15:55:00,202.9,203.07,202.85,203.05,159214.0,195.173,195.3365,195.1249,195.3173,159214.0
2020-02-07 09:30:00,201.98,202.44,201.09,201.32,279840.0,194.288,194.7305,193.4319,193.6531,279840.0
2020-02-07 09:35:00,201.33,201.65,201.1,201.44,126951.0,193.6628,193.9706,193.4415,193.7686,126951.0
2020-02-07 09:40:00,201.41,202.05,201.17,201.59,54311.0,193.7397,194.3553,193.5089,193.9129,54311.0
2020-02-07 09:45:00,201.55,201.89,201.55,201.79,52451.0,193.8744,194.2014,193.8744,194.1052,52451.0
2020-02-07 09:50:00,201.77,202.07,201.53,202.07,108213.0,194.086,194.3746,193.8552,194.3746,108213.0
2020-02-07 09:55:00,202.06,202.37,202.04,202.12,54883.0,194.365,194.6632,194.3457,194.4227,54883.0
2020-02-07 10:00:00,202.17,202.46,202.01,202.2,44582.0,194.4708,194.7497,194.3169,194.4996,44582.0
2020-02-07 10:05:00,202.27,202.55,202.2,202.5,38613.0,194.567,194.8363,194.4996,194.7882,38613.0
2020-02-07 10:10:00,202.46,202.57,202.29,202.37,58653.0,194.7497,194.8555,194.5862,194.6632,58653.0
2020-02-07 10:15:00,202.38,202.54,202.35,202.47,188695.0,194.6728,194.8267,194.6439,194.7594,188695.0
2020-02-07 10:20:00,202.46,202.55,202.39,202.49,145917.0,194.7497,194.8363,194.6824,194.7786,145917.0
2020-02-07 10:25:00,202.49,202.8,202.38,202.79,131651.0,194.7786,195.0768,194.6728,195.0672,131651.0
2020-02-07 10:30:00,202.8,202.98,202.67,202.73,60259.0,195.0768,195.2499,194.9517,195.0095,60259.0
2020-02-07 10:35:00,202.74,202.83,202.57,202.63,48719.0,195.0191,195.1056,194.8555,194.9133,48719.0
2020-02-07 10:40:00,202.62,202.81,202.46,202.79,64236.0,194.9036,195.0864,194.7497,195.0672,64236.0
2020-02-07 10:45:00,202.79,202.87,202.48,202.71,23409.0,195.0672,195.1441,194.769,194.9902,23409.0
2020-02-07 10:50:00,202.78,202.92,202.73,202.87,23312.0,195.0575,195.1922,195.0095,195.1441,23312.0
2020-02-07 10:55:00,202.89,203.23,202.89,203.02,65860.0,195.1634,195.4904,195.1634,195.2884,65860.0
2020-02-07 11:00:00,203.02,203.11,202.78,203.0,32463.0,195.2884,195.375,195.0575,195.2692,32463.0
2020-02-07 11:05:00,202.96,203.06,202.93,202.94,26657.0,195.2307,195.3269,195.2018,195.2115,26657.0
2020-02-07 11:10:00,202.95,203.12,202.85,203.12,79658.0,195.2211,195.3846,195.1249,195.3846,79658.0
2020-02-07 11:15:00,203.11,203.34,203.09,203.3,63649.0,195.375,195.5962,195.3557,195.5577,63649.0
2020-02-07 11:20:00,203.3,203.38,203.18,203.3,28505.0,195.5577,195.6347,195.4423,195.5577,28505.0
2020-02-07 11:25:00,203.31,203.49,203.25,203.39,55754.0,195.5674,195.7405,195.5096,195.6443,55754.0
2020-02-07 11:30:00,203.37,203.83,203.28,203.63,104885.0,195.6251,196.0676,195.5385,195.8752,104885.0
2020-02-07 11:35:00,203.63,203.67,203.47,203.62,30971.0,195.8752,195.9137,195.7213,195.8656,30971.0
2020-02-07 11:40:00,203.61,203.76,203.59,203.64,50740.0,195.8559,196.0002,195.8367,195.8848,50740.0
2020-02-07 11:45:00,203.64,203.66,203.31,203.41,32687.0,195.8848,195.904,195.5674,195.6636,32687.0
2020-02-07 11:50:00,203.41,203.53,203.29,203.48,18383.0,195.6636,195.779,195.5481,195.7309,18383.0
2020-02-07 11:55:00,203.47,203.49,203.3,203.3,15426.0,195.7213,195.7405,195.5577,195.5577,15426.0
2020-02-07 12:00:00,203.29,203.43,203.26,203.28,29307.0,195.5481,195.6828,195.5193,195.5385,29307.0
2020-02-07 12:05:00,203.28,203.38,203.25,203.3,46875.0,195.5385,195.6347,195.5096,195.5577,46875.0
2020-02-07 12:10:00,203.31,203.49,203.3,203.44,42230.0,195.5674,195.7405,195.5577,195.6924,42230.0
2020-02-07 12:15:00,203.46,203.48,203.38,203.39,26024.0,195.7117,195.7309,195.6347,195.6443,26024.0
2020-02-07 12:20:00,203.39,203.45,203.31,203.38,21909.0,195.6443,195.702,195.5674,195.6347,21909.0
2020-02-07 12:25:00,203.38,203.45,203.31,203.41,26920.0,195.6347,195.702,195.5674,195.6636,26920.0
2020-02-07 12:30:00,203.38,203.38,203.2,203.27,17292.0,195.6347,195.6347,195.4616,195.5289,17292.0
2020-02-07 12:35:00,203.26,203.28,203.11,203.16,16995.0,195.5193,195.5385,195.375,195.4231,16995.0
2020-02-07 12:40:00,203.16,203.25,203.05,203.13,17116.0,195.4231,195.5096,195.3173,195.3942,17116.0
2020-02-07 12:45:00,203.13,203.17,203.0,203.07,65424.0,195.3942,195.4327,195.2692,195.3365,65424.0
2020-02-07 12:50:00,203.08,203.24,203.05,203.24,46188.0,195.3461,195.5,195.3173,195.5,46188.0
2020-02-07 12:55:00,203.25,203.42,203.19,203.38,13643.0,195.5096,195.6732,195.4519,195.6347,13643.0
2020-02-07 13:00:00,203.38,203.53,203.32,203.53,19293.0,195.6347,195.779,195.577,195.779,19293.0
2020-02-07 13:05:00,203.52,203.53,203.42,203.48,24435.0,195.7694,195.779,195.6732,195.7309,24435.0
2020-02-07 13:10:00,203.48,203.51,203.35,203.36,14555.0,195.7309,195.7597,195.6058,195.6155,14555.0
2020-02-07 13:15:00,203.36,203.43,203.3,203.35,14752.0,195.6155,195.6828,195.5577,195.6058,14752.0
2020-02-07 13:20:00,203.34,203.36,203.24,203.29,21536.0,195.5962,195.6155,195.5,195.5481,21536.0
2020-02-07 13:25:00,203.28,203.35,203.24,203.35,48666.0,195.5385,195.6058,195.5,195.6058,48666.0
2020-02-07 13:30:00,203.36,203.37,203.0,203.04,93568.0,195.6155,195.6251,195.2692,195.3076,93568.0
2020-02-07 13:35:00,203.04,203.21,202.85,202.88,42564.0,195.3076,195.4712,195.1249,195.1537,42564.0
2020-02-07 13:40:00,202.87,203.06,202.84,203.01,22413.0,195.1441,195.3269,195.1153,195.2788,22413.0
2020-02-07 13:45:00,203.01,203.01,202.82,202.9,32323.0,195.2788,195.2788,195.096,195.173,32323.0
2020-02-07 13:50:00,202.9,203.05,202.86,202.98,39361.0,195.173,195.3173,195.1345,195.2499,39361.0
2020-02-07 13:55:00,203.06,203.08,202.74,202.84,32060.0,195.3269,195.3461,195.0191,195.1153,32060.0
2020-02-07 14:00:00,202.83,202.87,202.63,202.65,30350.0,195.1056,195.1441,194.9133,194.9325,30350.0
2020-02-07 14:05:00,202.63,202.83,202.6,202.6,29504.0,194.9133,195.1056,194.8844,194.8844,29504.0
2020-02-07 14:10:00,202.59,202.65,202.46,202.54,31574.0,194.8748,194.9325,194.7497,194.8267,31574.0
2020-02-07 14:15:00,202.55,202.66,202.48,202.53,24483.0,194.8363,194.9421,194.769,194.8171,24483.0
2020-02-07 14:20:00,202.49,202.56,202.38,202.48,15466.0,194.7786,194.8459,194.6728,194.769,15466.0
2020-02-07 14:25:00,202.44,202.69,202.37,202.59,25113.0,194.7305,194.971,194.6632,194.8748,25113.0
2020-02-07 14:30:00,202.61,202.86,202.58,202.81,19098.0,194.894,195.1345,194.8652,195.0864,19098.0
2020-02-07 14:35:00,202.82,202.87,202.73,202.74,27826.0,195.096,195.1441,195.0095,195.0191,27826.0
2020-02-07 14:40:00,202.72,202.87,202.62,202.82,29780.0,194.9998,195.1441,194.9036,195.096,29780.0
2020-02-07 14:45:00,202.81,202.81,202.65,202.66,27830.0,195.0864,195.0864,194.9325,194.9421,27830.0
2020-02-07 14:50:00,202.69,202.79,202.59,202.77,24604.0,194.971,195.0672,194.8748,195.0479,24604.0
2020-02-07 14:55:00,202.77,202.85,202.68,202.76,51027.0,195.0479,195.1249,194.9614,195.0383,51027.0
2020-02-07 15:00:00,202.8,202.92,202.78,202.86,90605.0,195.0768,195.1922,195.0575,195.1345,90605.0
2020-02-07 15:05:00,202.84,202.88,202.69,202.71,20388.0,195.1153,195.1537,194.971,194.9902,20388.0
2020-02-07 15:10:00,202.75,202.89,202.69,202.8,28225.0,195.0287,195.1634,194.971,195.0768,28225.0
2020-02-07 15:15:00,202.78,202.89,202.75,202.85,41064.0,195.0575,195.1634,195.0287,195.1249,41064.0
2020-02-07 15:20:00,202.83,202.83,202.63,202.67,39497.0,195.1056,195.1056,194.9133,194.9517,39497.0
2020-02-07 15:25:00,202.66,202.75,202.61,202.67,21720.0,194.9421,195.0287,194.894,194.9517,21720.0
2020-02-07 15:30:00,202.7,202.92,202.68,202.84,60380.0,194.9806,195.1922,194.9614,195.1153,60380.0
2020-02-07 15:35:00,202.85,202.85,202.65,202.72,39404.0,195.1249,195.1249,194.9325,194.9998,39404.0
2020-02-07 15:40:00,202.71,202.92,202.69,202.89,44605.0,194.9902,195.1922,194.971,195.1634,44605.0
2020-02-07 15:45:00,202.9,202.99,202.83,202.88,37985.0,195.173,195.2595,195.1056,195.1537,37985.0
2020-02-07 15:50:00,202.89,202.96,202.51,202.58,79870.0,195.1634,195.2307,194.7978,194.8652,79870.0
2020-02-07 15:55:00,202.58,202.87,202.51,202.69,162105.0,194.8652,195.1441,194.7978,194.971,162105.0
2020-02-10 09:30:00,202.28,203.04,201.86,202.86,222941.0,194.5766,195.3076,194.1726,195.1345,222941.0
2020-02-10 09:35:00,202.92,203.4,202.86,203.06,123481.0,195.1922,195.6539,195.1345,195.3269,123481.0
2020-02-10 09:40:00,203.08,203.83,203.08,203.79,82293.0,195.3461,196.0676,195.3461,196.0291,82293.0
2020-02-10 09:45:00,203.78,204.03,203.62,203.81,93514.0,196.0195,196.2599,195.8656,196.0483,93514.0
2020-02-10 09:50:00,203.82,203.9,203.43,203.9,62146.0,196.0579,196.1349,195.6828,196.1349,62146.0
2020-02-10 09:55:00,203.89,204.35,203.88,204.12,90384.0,196.1253,196.5678,196.1157,196.3465,90384.0
2020-02-10 10:00:00,204.15,204.23,203.87,203.91,61175.0,196.3754,196.4523,196.106,196.1445,61175.0
2020-02-10 10:05:00,203.89,204.07,203.79,204.01,34996.0,196.1253,196.2984,196.0291,196.2407,34996.0
2020-02-10 10:10:00,204.03,204.32,203.95,204.27,67999.0,196.2599,196.5389,196.183,196.4908,67999.0
2020-02-10 10:15:00,204.29,204.86,204.24,204.74,73728.0,196.51,197.0583,196.4619,196.9429,73728.0
2020-02-10 10:20:00,204.74,204.99,204.66,204.99,72608.0,196.9429,197.1834,196.866,197.1834,72608.0
2020-02-10 10:25:00,204.98,205.05,204.74,204.78,86167.0,197.1738,197.2411,196.9429,196.9814,86167.0
2020-02-10 10:30:00,204.81,205.08,204.8,205.07,52236.0,197.0102,197.27,197.0006,197.2603,52236.0
2020-02-10 10:35:00,205.08,205.24,204.99,205.21,41572.0,197.27,197.4239,197.1834,197.395,41572.0
2020-02-10 10:40:00,205.22,205.27,204.99,205.06,75408.0,197.4046,197.4527,197.1834,197.2507,75408.0
2020-02-10 10:45:00,205.08,205.18,204.95,204.98,44575.0,197.27,197.3661,197.1449,197.1738,44575.0
2020-02-10 10:50:00,204.98,204.98,204.77,204.9,49349.0,197.1738,197.1738,196.9718,197.0968,49349.0
2020-02-10 10:55:00,204.9,204.95,204.72,204.73,48657.0,197.0968,197.1449,196.9237,196.9333,48657.0
2020-02-10 11:00:00,204.75,204.94,204.68,204.85,33199.0,196.9525,197.1353,196.8852,197.0487,33199.0
2020-02-10 11:05:00,204.84,204.95,204.62,204.68,37576.0,197.0391,197.1449,196.8275,196.8852,37576.0
2020-02-10 11:10:00,204.67,204.69,204.5,204.52,28558.0,196.8756,196.8948,196.712,196.7313,28558.0
2020-02-10 11:15:00,204.55,204.88,204.48,204.88,52331.0,196.7601,197.0776,196.6928,197.0776,52331.0
2020-02-10 11:20:00,204.86,205.16,204.84,205.16,38143.0,197.0583,197.3469,197.0391,197.3469,38143.0
2020-02-10 11:25:00,205.16,205.3,205.12,205.19,41858.0,197.3469,197.4816,197.3084,197.3758,41858.0
2020-02-10 11:30:00,205.22,205.35,205.18,205.24,63321.0,197.4046,197.5297,197.3661,197.4239,63321.0
2020-02-10 11:35:00,205.25,205.63,205.24,205.56,67553.0,197.4335,197.799,197.4239,197.7317,67553.0
2020-02-10 11:40:00,205.56,205.57,205.34,205.42,21269.0,197.7317,197.7413,197.5201,197.597,21269.0
2020-02-10 11:45:00,205.43,205.8,205.41,205.61,56458.0,197.6066,197.9625,197.5874,197.7798,56458.0
2020-02-10 11:50:00,205.6,205.63,205.38,205.4,36657.0,197.7702,197.799,197.5585,197.5778,36657.0
2020-02-10 11:55:00,205.42,205.47,205.24,205.31,45519.0,197.597,197.6451,197.4239,197.4912,45519.0
2020-02-10 12:00:00,205.3,205.49,205.29,205.44,36244.0,197.4816,197.6643,197.472,197.6162,36244.0
2020-02-10 12:05:00,205.43,205.48,205.34,205.35,27054.0,197.6066,197.6547,197.5201,197.5297,27054.0
2020-02-10 12:10:00,205.34,205.39,205.31,205.32,23855.0,197.5201,197.5682,197.4912,197.5008,23855.0
2020-02-10 12:15:00,205.3,205.5,205.28,205.48,39297.0,197.4816,197.674,197.4623,197.6547,39297.0
2020-02-10 12:20:00,205.48,205.55,205.4,205.4,31175.0,197.6547,197.7221,197.5778,197.5778,31175.0
2020-02-10 12:25:00,205.41,205.45,205.32,205.37,20729.0,197.5874,197.6259,197.5008,197.5489,20729.0
2020-02-10 12:30:00,205.38,205.44,205.34,205.4,29750.0,197.5585,197.6162,197.5201,197.5778,29750.0
2020-02-10 12:35:00,205.39,205.41,205.28,205.4,37666.0,197.5682,197.5874,197.4623,197.5778,37666.0
2020-02-10 12:40:00,205.41,205.49,205.4,205.43,28427.0,197.5874,197.6643,197.5778,197.6066,28427.0
2020-02-10 12:45:00,205.43,205.46,205.32,205.33,30234.0,197.6066,197.6355,197.5008,197.5104,30234.0
2020-02-10 12:50:00,205.34,205.34,205.23,205.31,27421.0,197.5201,197.5201,197.4142,197.4912,27421.0
2020-02-10 12:55:00,205.31,205.38,205.26,205.26,20000.0,197.4912,197.5585,197.4431,197.4431,20000.0
2020-02-10 13:00:00,205.27,205.58,205.26,205.56,45462.0,197.4527,197.7509,197.4431,197.7317,45462.0
2020-02-10 13:05:00,205.55,205.58,205.4,205.48,27088.0,197.7221,197.7509,197.5778,197.6547,27088.0
2020-02-10 13:10:00,205.48,205.52,205.44,205.5,24112.0,197.6547,197.6932,197.6162,197.674,24112.0
2020-02-10 13:15:00,205.52,205.62,205.5,205.58,20507.0,197.6932,197.7894,197.674,197.7509,20507.0
2020-02-10 13:20:00,205.58,205.59,205.51,205.55,24066.0,197.7509,197.7605,197.6836,197.7221,24066.0
2020-02-10 13:25:00,205.54,205.57,205.47,205.5,17085.0,197.7124,197.7413,197.6451,197.674,17085.0
2020-02-10 13:30:00,205.49,205.52,205.41,205.46,22375.0,197.6643,197.6932,197.5874,197.6355,22375.0
2020-02-10 13:35:00,205.47,205.5,205.42,205.46,22644.0,197.6451,197.674,197.597,197.6355,22644.0
2020-02-10 13:40:00,205.46,205.48,205.41,205.43,28665.0,197.6355,197.6547,197.5874,197.6066,28665.0
2020-02-10 13:45:00,205.42,205.47,205.3,205.45,27716.0,197.597,197.6451,197.4816,197.6259,27716.0
2020-02-10 13:50:00,205.45,205.46,205.32,205.33,26636.0,197.6259,197.6355,197.5008,197.5104,26636.0
2020-02-10 13:55:00,205.33,205.35,205.21,205.21,24157.0,197.5104,197.5297,197.395,197.395,24157.0
2020-02-10 14:00:00,205.22,205.24,205.11,205.22,25350.0,197.4046,197.4239,197.2988,197.4046,25350.0
2020-02-10 14:05:00,205.24,205.33,205.18,205.3,23670.0,197.4239,197.5104,197.3661,197.4816,23670.0
2020-02-10 14:10:00,205.31,205.36,205.28,205.34,21943.0,197.4912,197.5393,197.4623,197.5201,21943.0
2020-02-10 14:15:00,205.35,205.45,205.35,205.45,30026.0,197.5297,197.6259,197.5297,197.6259,30026.0
2020-02-10 14:20:00,205.46,205.64,205.44,205.64,27529.0,197.6355,197.8086,197.6162,197.8086,27529.0
2020-02-10 14:25:00,205.64,205.64,205.58,205.59,23365.0,197.8086,197.8086,197.7509,197.7605,23365.0
2020-02-10 14:30:00,205.59,205.65,205.48,205.65,28372.0,197.7605,197.8182,197.6547,197.8182,28372.0
2020-02-10 14:35:00,205.65,205.65,205.56,205.59,34238.0,197.8182,197.8182,197.7317,197.7605,34238.0
2020-02-10 14:40:00,205.59,205.65,205.55,205.55,23895.0,197.7605,197.8182,197.7221,197.7221,23895.0
2020-02-10 14:45:00,205.56,205.59,205.46,205.5,25608.0,197.7317,197.7605,197.6355,197.674,25608.0
2020-02-10 14:50:00,205.51,205.61,205.51,205.55,39807.0,197.6836,197.7798,197.6836,197.7221,39807.0
2020-02-10 14:55:00,205.55,205.66,205.55,205.64,31187.0,197.7221,197.8279,197.7221,197.8086,31187.0
2020-02-10 15:00:00,205.63,205.8,205.62,205.76,42988.0,197.799,197.9625,197.7894,197.9241,42988.0
2020-02-10 15:05:00,205.76,205.89,205.73,205.89,46399.0,197.9241,198.0491,197.8952,198.0491,46399.0
2020-02-10 15:10:00,205.9,206.13,205.9,206.02,80928.0,198.0587,198.28,198.0587,198.1742,80928.0
2020-02-10 15:15:00,206.03,206.08,205.94,205.94,38328.0,198.1838,198.2319,198.0972,198.0972,38328.0
2020-02-10 15:20:00,205.96,206.09,205.89,206.02,61300.0,198.1164,198.2415,198.0491,198.1742,61300.0
2020-02-10 15:25:00,206.03,206.03,205.87,205.92,38089.0,198.1838,198.1838,198.0299,198.078,38089.0
2020-02-10 15:30:00,205.92,205.92,205.58,205.64,54273.0,198.078,198.078,197.7509,197.8086,54273.0
2020-02-10 15:35:00,205.64,205.75,205.59,205.62,44527.0,197.8086,197.9144,197.7605,197.7894,44527.0
2020-02-10 15:40:00,205.62,205.72,205.54,205.64,55136.0,197.7894,197.8856,197.7124,197.8086,55136.0
2020-02-10 15:45:00,205.65,205.66,205.41,205.58,75061.0,197.8182,197.8279,197.5874,197.7509,75061.0
2020-02-10 15:50:00,205.59,205.87,205.52,205.85,118806.0,197.7605,198.0299,197.6932,198.0106,118806.0
2020-02-10 15:55:00,205.83,206.01,205.66,205.99,281769.0,197.9914,198.1645,197.8279,198.1453,281769.0
2020-02-11 09:30:00,207.3,207.67,205.86,205.91,284730.0,199.4054,199.7613,198.0203,198.0683,284730.0
2020-02-11 09:35:00,205.92,206.72,205.39,206.17,107974.0,198.078,198.8475,197.5682,198.3184,107974.0
2020-02-11 09:40:00,206.19,206.51,205.71,205.86,71386.0,198.3377,198.6455,197.876,198.0203,71386.0
2020-02-11 09:45:00,205.86,206.06,205.32,205.44,77190.0,198.0203,198.2126,197.5008,197.6162,77190.0
2020-02-11 09:50:00,205.45,206.06,205.45,205.86,81287.0,197.6259,198.2126,197.6259,198.0203,81287.0
2020-02-11 09:55:00,205.9,205.9,205.5,205.58,59199.0,198.0587,198.0587,197.674,197.7509,59199.0
2020-02-11 10:00:00,205.59,206.0,205.56,205.58,66178.0,197.7605,198.1549,197.7317,197.7509,66178.0
2020-02-11 10:05:00,205.58,205.79,205.52,205.65,50967.0,197.7509,197.9529,197.6932,197.8182,50967.0
2020-02-11 10:10:00,205.66,205.73,205.5,205.65,58294.0,197.8279,197.8952,197.674,197.8182,58294.0
2020-02-11 10:15:00,205.67,206.03,205.67,205.8,59725.0,197.8375,198.1838,197.8375,197.9625,59725.0
2020-02-11 10:20:00,205.8,205.93,205.76,205.85,49665.0,197.9625,198.0876,197.9241,198.0106,49665.0
2020-02-11 10:25:00,205.86,206.11,205.83,206.11,49601.0,198.0203,198.2607,197.9914,198.2607,49601.0
2020-02-11 10:30:00,206.12,206.39,206.12,206.25,99145.0,198.2704,198.5301,198.2704,198.3954,99145.0
2020-02-11 10:35:00,206.27,206.36,206.04,206.33,47309.0,198.4146,198.5012,198.1934,198.4724,47309.0
2020-02-11 10:40:00,206.35,206.7,206.35,206.64,59739.0,198.4916,198.8283,198.4916,198.7705,59739.0
2020-02-11 10:45:00,206.64,206.74,206.39,206.6,59323.0,198.7705,198.8667,198.5301,198.7321,59323.0
2020-02-11 10:50:00,206.65,206.87,206.58,206.67,51380.0,198.7802,198.9918,198.7128,198.7994,51380.0
2020-02-11 10:55:00,206.67,206.7,206.42,206.55,33240.0,198.7994,198.8283,198.5589,198.684,33240.0
2020-02-11 11:00:00,206.55,206.69,206.46,206.59,32037.0,198.684,198.8186,198.5974,198.7225,32037.0
2020-02-11 11:05:00,206.61,206.67,206.44,206.67,30450.0,198.7417,198.7994,198.5782,198.7994,30450.0
2020-02-11 11:10:00,206.67,206.74,206.5,206.62,42208.0,198.7994,198.8667,198.6359,198.7513,42208.0
2020-02-11 11:15:00,206.61,206.84,206.6,206.78,29074.0,198.7417,198.9629,198.7321,198.9052,29074.0
2020-02-11 11:20:00,206.79,206.79,206.5,206.56,26771.0,198.9148,198.9148,198.6359,198.6936,26771.0
2020-02-11 11:25:00,206.55,206.65,206.47,206.62,36178.0,198.684,198.7802,198.607,198.7513,36178.0
2020-02-11 11:30:00,206.59,206.62,206.15,206.15,43171.0,198.7225,198.7513,198.2992,198.2992,43171.0
2020-02-11 11:35:00,206.15,206.18,205.63,205.7,52816.0,198.2992,198.3281,197.799,197.8663,52816.0
2020-02-11 11:40:00,205.64,205.86,205.51,205.74,49282.0,197.8086,198.0203,197.6836,197.9048,49282.0
2020-02-11 11:45:00,205.71,205.87,205.64,205.74,39723.0,197.876,198.0299,197.8086,197.9048,39723.0
2020-02-11 11:50:00,205.74,205.74,205.36,205.41,61999.0,197.9048,197.9048,197.5393,197.5874,61999.0
2020-02-11 11:55:00,205.41,205.57,205.38,205.54,31845.0,197.5874,197.7413,197.5585,197.7124,31845.0
2020-02-11 12:00:00,205.53,205.72,205.46,205.59,24157.0,197.7028,197.8856,197.6355,197.7605,24157.0
2020-02-11 12:05:00,205.58,205.59,205.4,205.45,21087.0,197.7509,197.7605,197.5778,197.6259,21087.0
2020-02-11 12:10:00,205.43,205.55,205.34,205.54,27166.0,197.6066,197.7221,197.5201,197.7124,27166.0
2020-02-11 12:15:00,205.54,205.8,205.52,205.65,20384.0,197.7124,197.9625,197.6932,197.8182,20384.0
2020-02-11 12:20:00,205.71,205.77,205.63,205.68,26828.0,197.876,197.9337,197.799,197.8471,26828.0
2020-02-11 12:25:00,205.67,205.74,205.57,205.64,15685.0,197.8375,197.9048,197.7413,197.8086,15685.0
2020-02-11 12:30:00,205.66,205.75,205.57,205.66,24980.0,197.8279,197.9144,197.7413,197.8279,24980.0
2020-02-11 12:35:00,205.63,205.65,205.48,205.53,23608.0,197.799,197.8182,197.6547,197.7028,23608.0
2020-02-11 12:40:00,205.55,205.58,205.46,205.49,17474.0,197.7221,197.7509,197.6355,197.6643,17474.0
2020-02-11 12:45:00,205.49,205.61,205.42,205.53,30671.0,197.6643,197.7798,197.597,197.7028,30671.0
2020-02-11 12:50:00,205.56,205.66,205.54,205.62,25213.0,197.7317,197.8279,197.7124,197.7894,25213.0
2020-02-11 12:55:00,205.62,205.71,205.59,205.69,27772.0,197.7894,197.876,197.7605,197.8567,27772.0
2020-02-11 13:00:00,205.68,205.91,205.68,205.86,23851.0,197.8471,198.0683,197.8471,198.0203,23851.0
2020-02-11 13:05:00,205.86,205.98,205.85,205.95,30053.0,198.0203,198.1357,198.0106,198.1068,30053.0
2020-02-11 13:10:00,205.95,206.05,205.93,206.01,26069.0,198.1068,198.203,198.0876,198.1645,26069.0
2020-02-11 13:15:00,206.0,206.14,205.96,205.99,26545.0,198.1549,198.2896,198.1164,198.1453,26545.0
2020-02-11 13:20:00,205.97,206.05,205.82,205.85,28842.0,198.1261,198.203,197.9818,198.0106,28842.0
2020-02-11 13:25:00,205.84,205.89,205.78,205.83,24006.0,198.001,198.0491,197.9433,197.9914,24006.0
2020-02-11 13:30:00,205.82,205.89,205.71,205.73,22402.0,197.9818,198.0491,197.876,197.8952,22402.0
2020-02-11 13:35:00,205.73,205.82,205.58,205.72,39903.0,197.8952,197.9818,197.7509,197.8856,39903.0
2020-02-11 13:40:00,205.7,205.8,205.7,205.76,11880.0,197.8663,197.9625,197.8663,197.9241,11880.0
2020-02-11 13:45:00,205.77,205.85,205.72,205.73,12132.0,197.9337,198.0106,197.8856,197.8952,12132.0
2020-02-11 13:50:00,205.74,205.75,205.42,205.42,29193.0,197.9048,197.9144,197.597,197.597,29193.0
2020-02-11 13:55:00,205.44,205.53,205.42,205.5,23821.0,197.6162,197.7028,197.597,197.674,23821.0
2020-02-11 14:00:00,205.52,205.58,205.25,205.3,43057.0,197.6932,197.7509,197.4335,197.4816,43057.0
2020-02-11 14:05:00,205.32,205.4,205.11,205.21,55707.0,197.5008,197.5778,197.2988,197.395,55707.0
2020-02-11 14:10:00,205.23,205.27,204.77,204.81,74328.0,197.4142,197.4527,196.9718,197.0102,74328.0
2020-02-11 14:15:00,204.81,204.89,204.4,204.4,103901.0,197.0102,197.0872,196.6159,196.6159,103901.0
2020-02-11 14:20:00,204.42,204.6,204.23,204.31,60546.0,196.6351,196.8082,196.4523,196.5293,60546.0
2020-02-11 14:25:00,204.3,204.46,204.18,204.42,38051.0,196.5197,196.6736,196.4042,196.6351,38051.0
2020-02-11 14:30:00,204.43,204.66,204.4,204.59,50995.0,196.6447,196.866,196.6159,196.7986,50995.0
2020-02-11 14:35:00,204.59,204.64,204.47,204.53,47697.0,196.7986,196.8467,196.6832,196.7409,47697.0
2020-02-11 14:40:00,204.57,204.62,204.4,204.58,34661.0,196.7794,196.8275,196.6159,196.789,34661.0
2020-02-11 14:45:00,204.59,204.64,204.5,204.54,36006.0,196.7986,196.8467,196.712,196.7505,36006.0
2020-02-11 14:50:00,204.54,204.55,204.28,204.38,41004.0,196.7505,196.7601,196.5004,196.5966,41004.0
2020-02-11 14:55:00,204.38,204.47,204.2,204.27,49450.0,196.5966,196.6832,196.4235,196.4908,49450.0
2020-02-11 15:00:00,204.26,204.47,204.01,204.01,45700.0,196.4812,196.6832,196.2407,196.2407,45700.0
2020-02-11 15:05:00,204.02,204.08,203.81,203.83,61858.0,196.2503,196.308,196.0483,196.0676,61858.0
2020-02-11 15:10:00,203.84,203.93,203.79,203.81,38667.0,196.0772,196.1638,196.0291,196.0483,38667.0
2020-02-11 15:15:00,203.81,203.99,203.66,203.69,48055.0,196.0483,196.2215,195.904,195.9329,48055.0
2020-02-11 15:20:00,203.7,204.03,203.64,204.03,50544.0,195.9425,196.2599,195.8848,196.2599,50544.0
2020-02-11 15:25:00,204.01,204.01,203.82,203.93,37839.0,196.2407,196.2407,196.0579,196.1638,37839.0
2020-02-11 15:30:00,203.95,204.1,203.78,203.78,63275.0,196.183,196.3273,196.0195,196.0195,63275.0
2020-02-11 15:35:00,203.78,203.91,203.75,203.87,56106.0,196.0195,196.1445,195.9906,196.106,56106.0
2020-02-11 15:40:00,203.86,204.15,203.86,204.09,77365.0,196.0964,196.3754,196.0964,196.3177,77365.0
2020-02-11 15:45:00,204.08,204.13,203.75,203.75,81959.0,196.308,196.3561,195.9906,195.9906,81959.0
2020-02-11 15:50:00,203.76,204.23,203.76,204.16,157478.0,196.0002,196.4523,196.0002,196.385,157478.0
2020-02-11 15:55:00,204.15,204.22,203.75,203.98,267406.0,196.3754,196.4427,195.9906,196.2118,267406.0
2020-02-12 09:30:00,205.0,206.62,205.0,206.43,482371.0,197.193,198.7513,197.193,198.5685,482371.0
2020-02-12 09:35:00,206.42,206.98,206.04,206.97,217577.0,198.5589,199.0976,198.1934,199.088,217577.0
2020-02-12 09:40:00,206.95,207.21,206.21,206.32,154845.0,199.0687,199.3188,198.3569,198.4627,154845.0
2020-02-12 09:45:00,206.33,206.52,205.76,205.84,91184.0,198.4724,198.6551,197.9241,198.001,91184.0
2020-02-12 09:50:00,205.83,205.95,205.49,205.71,69807.0,197.9914,198.1068,197.6643,197.876,69807.0
2020-02-12 09:55:00,205.68,205.7,205.03,205.63,73741.0,197.8471,197.8663,197.2219,197.799,73741.0
2020-02-12 10:00:00,205.67,205.73,205.23,205.25,58456.0,197.8375,197.8952,197.4142,197.4335,58456.0
2020-02-12 10:05:00,205.24,205.92,205.24,205.66,75807.0,197.4239,198.078,197.4239,197.8279,75807.0
2020-02-12 10:10:00,205.7,205.72,205.46,205.65,48294.0,197.8663,197.8856,197.6355,197.8182,48294.0
2020-02-12 10:15:00,205.62,205.82,205.6,205.75,35946.0,197.7894,197.9818,197.7702,197.9144,35946.0
2020-02-12 10:20:00,205.73,205.94,205.57,205.92,49317.0,197.8952,198.0972,197.7413,198.078,49317.0
2020-02-12 10:25:00,205.92,206.09,205.8,205.93,39901.0,198.078,198.2415,197.9625,198.0876,39901.0
2020-02-12 10:30:00,205.95,206.07,205.86,205.94,34468.0,198.1068,198.2223,198.0203,198.0972,34468.0
2020-02-12 10:35:00,205.93,206.36,205.92,206.33,38107.0,198.0876,198.5012,198.078,198.4724,38107.0
2020-02-12 10:40:00,206.34,206.41,206.13,206.3,43651.0,198.482,198.5493,198.28,198.4435,43651.0
2020-02-12 10:45:00,206.32,206.66,206.23,206.57,41551.0,198.4627,198.7898,198.3762,198.7032,41551.0
2020-02-12 10:50:00,206.55,206.78,206.39,206.74,44565.0,198.684,198.9052,198.5301,198.8667,44565.0
2020-02-12 10:55:00,206.73,206.8,206.54,206.72,44196.0,198.8571,198.9245,198.6744,198.8475,44196.0
2020-02-12 11:00:00,206.72,206.97,206.62,206.88,55846.0,198.8475,199.088,198.7513,199.0014,55846.0
2020-02-12 11:05:00,206.89,207.45,206.89,207.41,107601.0,199.011,199.5497,199.011,199.5112,107601.0
2020-02-12 11:10:00,207.43,207.99,207.42,207.61,271028.0,199.5305,200.0691,199.5208,199.7036,271028.0
2020-02-12 11:15:00,207.64,207.81,207.25,207.42,80216.0,199.7325,199.896,199.3573,199.5208,80216.0
2020-02-12 11:20:00,207.39,207.78,207.24,207.78,76202.0,199.492,199.8671,199.3477,199.8671,76202.0
2020-02-12 11:25:00,207.81,207.84,207.64,207.74,77118.0,199.896,199.9248,199.7325,199.8287,77118.0
2020-02-12 11:30:00,207.77,207.81,207.5,207.53,35531.0,199.8575,199.896,199.5978,199.6267,35531.0
2020-02-12 11:35:00,207.54,207.85,207.51,207.82,64344.0,199.6363,199.9345,199.6074,199.9056,64344.0
2020-02-12 11:40:00,207.84,207.85,207.48,207.48,126292.0,199.9248,199.9345,199.5786,199.5786,126292.0
2020-02-12 11:45:00,207.5,207.81,207.32,207.81,93861.0,199.5978,199.896,199.4247,199.896,93861.0
2020-02-12 11:50:00,207.82,207.99,207.75,207.77,104507.0,199.9056,200.0691,199.8383,199.8575,104507.0
2020-02-12 11:55:00,207.78,207.98,207.72,207.76,109217.0,199.8671,200.0595,199.8094,199.8479,109217.0
2020-02-12 12:00:00,207.76,207.95,207.72,207.8,97677.0,199.8479,200.0307,199.8094,199.8864,97677.0
2020-02-12 12:05:00,207.81,207.86,207.67,207.67,94805.0,199.896,199.9441,199.7613,199.7613,94805.0
2020-02-12 12:10:00,207.67,207.73,207.53,207.73,42999.0,199.7613,199.819,199.6267,199.819,42999.0
2020-02-12 12:15:00,207.74,207.92,207.73,207.82,116701.0,199.8287,200.0018,199.819,199.9056,116701.0
2020-02-12 12:20:00,207.81,207.95,207.8,207.93,39317.0,199.896,200.0307,199.8864,200.0114,39317.0
2020-02-12 12:25:00,207.93,208.11,207.91,208.03,138017.0,200.0114,200.1846,199.9922,200.1076,138017.0
2020-02-12 12:30:00,208.03,208.15,207.92,207.94,101639.0,200.1076,200.223,200.0018,200.021,101639.0
2020-02-12 12:35:00,207.93,208.04,207.92,207.96,42757.0,200.0114,200.1172,200.0018,200.0403,42757.0
2020-02-12 12:40:00,207.96,207.96,207.6,207.65,47520.0,200.0403,200.0403,199.694,199.7421,47520.0
2020-02-12 12:45:00,207.64,207.67,207.56,207.65,26335.0,199.7325,199.7613,199.6555,199.7421,26335.0
2020-02-12 12:50:00,207.65,207.68,207.44,207.45,19661.0,199.7421,199.7709,199.5401,199.5497,19661.0
2020-02-12 12:55:00,207.45,207.47,207.31,207.42,25559.0,199.5497,199.5689,199.415,199.5208,25559.0
2020-02-12 13:00:00,207.43,207.49,206.98,207.06,46078.0,199.5305,199.5882,199.0976,199.1746,46078.0
2020-02-12 13:05:00,207.06,207.08,206.73,206.73,26830.0,199.1746,199.1938,198.8571,198.8571,26830.0
2020-02-12 13:10:00,206.73,207.01,206.69,206.94,31420.0,198.8571,199.1265,198.8186,199.0591,31420.0
2020-02-12 13:15:00,206.94,206.99,206.85,206.91,23368.0,199.0591,199.1072,198.9725,199.0303,23368.0
2020-02-12 13:20:00,206.92,206.93,206.76,206.8,23423.0,199.0399,199.0495,198.886,198.9245,23423.0
2020-02-12 13:25:00,206.79,206.8,206.6,206.8,24251.0,198.9148,198.9245,198.7321,198.9245,24251.0
2020-02-12 13:30:00,206.79,207.0,206.76,206.96,20853.0,198.9148,199.1168,198.886,199.0784,20853.0
2020-02-12 13:35:00,206.96,207.04,206.9,206.97,15704.0,199.0784,199.1553,199.0206,199.088,15704.0
2020-02-12 13:40:00,206.97,207.01,206.8,206.8,20349.0,199.088,199.1265,198.9245,198.9245,20349.0
2020-02-12 13:45:00,206.81,206.88,206.7,206.87,17621.0,198.9341,199.0014,198.8283,198.9918,17621.0
2020-02-12 13:50:00,206.87,206.87,206.73,206.73,20031.0,198.9918,198.9918,198.8571,198.8571,20031.0
2020-02-12 13:55:00,206.73,206.87,206.68,206.85,21726.0,198.8571,198.9918,198.809,198.9725,21726.0
2020-02-12 14:00:00,206.86,207.01,206.86,206.92,21400.0,198.9822,199.1265,198.9822,199.0399,21400.0
2020-02-12 14:05:00,206.91,207.09,206.9,207.06,23701.0,199.0303,199.2034,199.0206,199.1746,23701.0
2020-02-12 14:10:00,207.06,207.33,207.05,207.26,44545.0,199.1746,199.4343,199.1649,199.3669,44545.0
2020-02-12 14:15:00,207.27,207.4,207.26,207.36,29836.0,199.3766,199.5016,199.3669,199.4631,29836.0
2020-02-12 14:20:00,207.37,207.49,207.36,207.43,36011.0,199.4727,199.5882,199.4631,199.5305,36011.0
2020-02-12 14:25:00,207.43,207.6,207.42,207.5,49834.0,199.5305,199.694,199.5208,199.5978,49834.0
2020-02-12 14:30:00,207.48,207.56,207.24,207.37,70274.0,199.5786,199.6555,199.3477,199.4727,70274.0
2020-02-12 14:35:00,207.36,207.39,207.26,207.28,16992.0,199.4631,199.492,199.3669,199.3862,16992.0
2020-02-12 14:40:00,207.29,207.3,207.08,207.11,26076.0,199.3958,199.4054,199.1938,199.2226,26076.0
2020-02-12 14:45:00,207.12,207.31,207.06,207.29,28783.0,199.2323,199.415,199.1746,199.3958,28783.0
2020-02-12 14:50:00,207.29,207.43,207.27,207.34,64012.0,199.3958,199.5305,199.3766,199.4439,64012.0
2020-02-12 14:55:00,207.35,207.42,207.21,207.4,67065.0,199.4535,199.5208,199.3188,199.5016,67065.0
2020-02-12 15:00:00,207.4,207.47,207.22,207.35,85555.0,199.5016,199.5689,199.3285,199.4535,85555.0
2020-02-12 15:05:00,207.36,207.4,207.21,207.23,26048.0,199.4631,199.5016,199.3188,199.3381,26048.0
2020-02-12 15:10:00,207.23,207.23,207.01,207.04,28354.0,199.3381,199.3381,199.1265,199.1553,28354.0
2020-02-12 15:15:00,207.05,207.18,207.01,207.15,24877.0,199.1649,199.29,199.1265,199.2611,24877.0
2020-02-12 15:20:00,207.16,207.18,207.06,207.11,49232.0,199.2707,199.29,199.1746,199.2226,49232.0
2020-02-12 15:25:00,207.1,207.13,206.97,206.97,23838.0,199.213,199.2419,199.088,199.088,23838.0
2020-02-12 15:30:00,206.98,207.1,206.8,207.07,47348.0,199.0976,199.213,198.9245,199.1842,47348.0
2020-02-12 15:35:00,207.08,207.2,207.04,207.16,39819.0,199.1938,199.3092,199.1553,199.2707,39819.0
2020-02-12 15:40:00,207.16,207.29,207.11,207.26,51559.0,199.2707,199.3958,199.2226,199.3669,51559.0
2020-02-12 15:45:00,207.26,207.32,207.16,207.2,46660.0,199.3669,199.4247,199.2707,199.3092,46660.0
2020-02-12 15:50:00,207.2,207.44,207.19,207.39,90901.0,199.3092,199.5401,199.2996,199.492,90901.0
2020-02-12 15:55:00,207.38,207.47,207.28,207.43,232889.0,199.4824,199.5689,199.3862,199.5305,232889.0
2020-02-13 09:30:00,206.62,206.98,206.05,206.69,269504.0,199.0388,199.3856,198.4897,199.1062,269504.0
2020-02-13 09:35:00,206.71,207.09,206.63,206.97,107868.0,199.1255,199.4916,199.0484,199.376,107868.0
2020-02-13 09:40:00,206.94,207.2,206.75,206.85,105095.0,199.3471,199.5975,199.164,199.2604,105095.0
2020-02-13 09:45:00,206.85,207.14,206.73,206.81,94886.0,199.2604,199.5397,199.1448,199.2218,94886.0
2020-02-13 09:50:00,206.81,207.11,206.68,207.03,59653.0,199.2218,199.5108,199.0966,199.4338,59653.0
2020-02-13 09:55:00,207.03,207.11,206.61,206.7,86066.0,199.4338,199.5108,199.0292,199.1159,86066.0
2020-02-13 10:00:00,206.74,206.99,206.61,206.87,115485.0,199.1544,199.3952,199.0292,199.2796,115485.0
2020-02-13 10:05:00,206.89,207.17,206.82,206.99,88101.0,199.2989,199.5686,199.2315,199.3952,88101.0
2020-02-13 10:10:00,207.01,207.15,206.89,207.05,35138.0,199.4145,199.5494,199.2989,199.453,35138.0
2020-02-13 10:15:00,207.04,207.17,206.99,207.17,40577.0,199.4434,199.5686,199.3952,199.5686,40577.0
2020-02-13 10:20:00,207.16,207.16,206.81,206.82,38842.0,199.559,199.559,199.2218,199.2315,38842.0
2020-02-13 10:25:00,206.81,207.02,206.79,207.0,29281.0,199.2218,199.4241,199.2026,199.4049,29281.0
2020-02-13 10:30:00,206.94,207.06,206.74,207.05,43273.0,199.3471,199.4627,199.1544,199.453,43273.0
2020-02-13 10:35:00,207.03,207.24,206.93,207.04,46663.0,199.4338,199.636,199.3374,199.4434,46663.0
2020-02-13 10:40:00,207.06,207.35,207.03,207.25,24970.0,199.4627,199.742,199.4338,199.6457,24970.0
2020-02-13 10:45:00,207.24,207.42,207.24,207.38,33695.0,199.636,199.8094,199.636,199.7709,33695.0
2020-02-13 10:50:00,207.37,207.45,207.22,207.39,47723.0,199.7613,199.8383,199.6168,199.7805,47723.0
2020-02-13 10:55:00,207.37,207.47,207.32,207.4,32800.0,199.7613,199.8576,199.7131,199.7902,32800.0
2020-02-13 11:00:00,207.39,207.59,207.39,207.52,68765.0,199.7805,199.9732,199.7805,199.9058,68765.0
2020-02-13 11:05:00,207.54,207.64,207.48,207.56,73271.0,199.925,200.0214,199.8672,199.9443,73271.0
2020-02-13 11:10:00,207.59,207.8,207.58,207.65,42779.0,199.9732,200.1755,199.9636,200.031,42779.0
2020-02-13 11:15:00,207.64,207.79,207.53,207.76,44221.0,200.0214,200.1659,199.9154,200.137,44221.0
2020-02-13 11:20:00,207.76,208.0,207.76,207.97,45323.0,200.137,200.3682,200.137,200.3393,45323.0
2020-02-13 11:25:00,207.98,207.99,207.78,207.91,66055.0,200.3489,200.3585,200.1562,200.2815,66055.0
2020-02-13 11:30:00,207.92,208.35,207.92,208.33,199093.0,200.2911,200.7053,200.2911,200.6861,199093.0
2020-02-13 11:35:00,208.33,208.47,208.15,208.2,43871.0,200.6861,200.8209,200.5127,200.5608,43871.0
2020-02-13 11:40:00,208.19,208.23,207.95,208.05,39566.0,200.5512,200.5897,200.32,200.4163,39566.0
2020-02-13 11:45:00,208.02,208.22,208.0,208.13,67715.0,200.3874,200.5801,200.3682,200.4934,67715.0
2020-02-13 11:50:00,208.11,208.11,207.91,207.93,27650.0,200.4741,200.4741,200.2815,200.3007,27650.0
2020-02-13 11:55:00,207.92,207.98,207.8,207.94,28283.0,200.2911,200.3489,200.1755,200.3104,28283.0
2020-02-13 12:00:00,207.93,208.15,207.88,208.14,29505.0,200.3007,200.5127,200.2526,200.503,29505.0
2020-02-13 12:05:00,208.15,208.24,208.12,208.18,31605.0,200.5127,200.5994,200.4838,200.5416,31605.0
2020-02-13 12:10:00,208.18,208.2,207.97,207.99,31441.0,200.5416,200.5608,200.3393,200.3585,31441.0
2020-02-13 12:15:00,207.98,208.12,207.97,208.03,32605.0,200.3489,200.4838,200.3393,200.3971,32605.0
2020-02-13 12:20:00,208.01,208.2,207.92,208.2,28706.0,200.3778,200.5608,200.2911,200.5608,28706.0
2020-02-13 12:25:00,208.2,208.21,207.93,207.97,36992.0,200.5608,200.5705,200.3007,200.3393,36992.0
2020-02-13 12:30:00,208.01,208.05,207.92,208.03,22852.0,200.3778,200.4163,200.2911,200.3971,22852.0
2020-02-13 12:35:00,208.03,208.08,207.92,208.0,20483.0,200.3971,200.4452,200.2911,200.3682,20483.0
2020-02-13 12:40:00,207.99,208.05,207.76,207.8,33120.0,200.3585,200.4163,200.137,200.1755,33120.0
2020-02-13 12:45:00,207.82,207.93,207.8,207.87,21564.0,200.1948,200.3007,200.1755,200.2429,21564.0
2020-02-13 12:50:00,207.88,207.88,207.7,207.73,24909.0,200.2526,200.2526,200.0792,200.1081,24909.0
2020-02-13 12:55:00,207.73,207.73,207.23,207.23,49021.0,200.1081,200.1081,199.6264,199.6264,49021.0
2020-02-13 13:00:00,207.24,207.46,207.24,207.3,29384.0,199.636,199.848,199.636,199.6938,29384.0
2020-02-13 13:05:00,207.3,207.37,207.24,207.31,24251.0,199.6938,199.7613,199.636,199.7035,24251.0
2020-02-13 13:10:00,207.31,207.47,207.24,207.25,35441.0,199.7035,199.8576,199.636,199.6457,35441.0
2020-02-13 13:15:00,207.24,207.5,207.15,207.49,32009.0,199.636,199.8865,199.5494,199.8769,32009.0
2020-02-13 13:20:00,207.5,207.61,207.47,207.57,21189.0,199.8865,199.9925,199.8576,199.9539,21189.0
2020-02-13 13:25:00,207.57,207.76,207.54,207.75,27474.0,199.9539,200.137,199.925,200.1273,27474.0
2020-02-13 13:30:00,207.75,207.79,207.69,207.74,36209.0,200.1273,200.1659,200.0695,200.1177,36209.0
2020-02-13 13:35:00,207.76,207.78,207.53,207.56,38691.0,200.137,200.1562,199.9154,199.9443,38691.0
2020-02-13 13:40:00,207.56,207.8,207.49,207.79,34344.0,199.9443,200.1755,199.8769,200.1659,34344.0
2020-02-13 13:45:00,207.79,208.07,207.79,208.06,30914.0,200.1659,200.4356,200.1659,200.426,30914.0
2020-02-13 13:50:00,208.07,208.12,207.89,207.9,24705.0,200.4356,200.4838,200.2622,200.2718,24705.0
2020-02-13 13:55:00,207.91,208.08,207.91,208.01,22900.0,200.2815,200.4452,200.2815,200.3778,22900.0
2020-02-13 14:00:00,208.01,208.3,208.01,208.24,33548.0,200.3778,200.6572,200.3778,200.5994,33548.0
2020-02-13 14:05:00,208.22,208.28,208.08,208.08,24371.0,200.5801,200.6379,200.4452,200.4452,24371.0
2020-02-13 14:10:00,208.08,208.12,207.97,208.07,30502.0,200.4452,200.4838,200.3393,200.4356,30502.0
2020-02-13 14:15:00,208.09,208.09,207.9,208.01,25996.0,200.4549,200.4549,200.2718,200.3778,25996.0
2020-02-13 14:20:00,208.0,208.09,207.92,207.92,22917.0,200.3682,200.4549,200.2911,200.2911,22917.0
2020-02-13 14:25:00,207.94,207.96,207.72,207.73,19888.0,200.3104,200.3296,200.0984,200.1081,19888.0
2020-02-13 14:30:00,207.74,207.97,207.74,207.96,32956.0,200.1177,200.3393,200.1177,200.3296,32956.0
2020-02-13 14:35:00,207.96,208.08,207.95,208.04,27180.0,200.3296,200.4452,200.32,200.4067,27180.0
2020-02-13 14:40:00,208.04,208.09,207.93,207.99,44658.0,200.4067,200.4549,200.3007,200.3585,44658.0
2020-02-13 14:45:00,207.99,208.02,207.84,207.92,21883.0,200.3585,200.3874,200.214,200.2911,21883.0
2020-02-13 14:50:00,207.93,208.01,207.89,207.97,28406.0,200.3007,200.3778,200.2622,200.3393,28406.0
2020-02-13 14:55:00,207.97,208.15,207.95,208.05,50375.0,200.3393,200.5127,200.32,200.4163,50375.0
2020-02-13 15:00:00,208.05,208.15,207.75,207.8,44834.0,200.4163,200.5127,200.1273,200.1755,44834.0
2020-02-13 15:05:00,207.78,207.97,207.74,207.94,34081.0,200.1562,200.3393,200.1177,200.3104,34081.0
2020-02-13 15:10:00,207.95,207.96,207.59,207.69,47807.0,200.32,200.3296,199.9732,200.0695,47807.0
2020-02-13 15:15:00,207.72,207.95,207.71,207.92,51641.0,200.0984,200.32,200.0888,200.2911,51641.0
2020-02-13 15:20:00,207.92,207.93,207.76,207.76,35108.0,200.2911,200.3007,200.137,200.137,35108.0
2020-02-13 15:25:00,207.77,207.87,207.76,207.78,30786.0,200.1466,200.2429,200.137,200.1562,30786.0
2020-02-13 15:30:00,207.8,207.83,207.44,207.62,57412.0,200.1755,200.2044,199.8287,200.0021,57412.0
2020-02-13 15:35:00,207.63,207.78,207.6,207.69,52937.0,200.0117,200.1562,199.9828,200.0695,52937.0
2020-02-13 15:40:00,207.69,207.77,207.26,207.29,74053.0,200.0695,200.1466,199.6553,199.6842,74053.0
2020-02-13 15:45:00,207.31,207.61,207.26,207.6,62745.0,199.7035,199.9925,199.6553,199.9828,62745.0
2020-02-13 15:50:00,207.63,207.86,207.59,207.69,114220.0,200.0117,200.2333,199.9732,200.0695,114220.0
2020-02-13 15:55:00,207.69,207.85,207.32,207.55,417512.0,200.0695,200.2237,199.7131,199.9347,417512.0
2020-02-14 09:30:00,208.29,209.25,208.01,209.24,282055.0,200.6475,201.5723,200.3778,201.5627,282055.0
2020-02-14 09:35:00,209.24,209.36,208.37,208.83,88807.0,201.5627,201.6783,200.7246,201.1677,88807.0
2020-02-14 09:40:00,208.86,209.35,208.76,209.17,58033.0,201.1966,201.6686,201.1003,201.4952,58033.0
2020-02-14 09:45:00,209.15,209.4,208.99,209.03,53770.0,201.476,201.7168,201.3218,201.3604,53770.0
2020-02-14 09:50:00,209.01,209.14,208.7,209.1,53820.0,201.3411,201.4663,201.0425,201.4278,53820.0
2020-02-14 09:55:00,209.05,209.11,208.74,209.05,85303.0,201.3796,201.4374,201.081,201.3796,85303.0
2020-02-14 10:00:00,209.0,209.26,208.91,209.05,87390.0,201.3315,201.5819,201.2448,201.3796,87390.0
2020-02-14 10:05:00,209.04,209.28,209.01,209.19,37372.0,201.37,201.6012,201.3411,201.5145,37372.0
2020-02-14 10:10:00,209.18,209.27,208.97,209.12,89533.0,201.5049,201.5916,201.3026,201.4471,89533.0
2020-02-14 10:15:00,209.13,209.32,209.06,209.27,63138.0,201.4567,201.6397,201.3893,201.5916,63138.0
2020-02-14 10:20:00,209.28,209.61,209.28,209.56,100109.0,201.6012,201.9191,201.6012,201.8709,100109.0
2020-02-14 10:25:00,209.55,210.13,209.55,210.06,226356.0,201.8613,202.42,201.8613,202.3526,226356.0
2020-02-14 10:30:00,210.08,210.24,210.02,210.03,67163.0,202.3718,202.526,202.314,202.3237,67163.0
2020-02-14 10:35:00,210.02,210.12,209.89,210.12,67226.0,202.314,202.4104,202.1888,202.4104,67226.0
2020-02-14 10:40:00,210.14,210.27,210.08,210.24,64933.0,202.4296,202.5549,202.3718,202.526,64933.0
2020-02-14 10:45:00,210.25,210.59,210.2,210.57,70348.0,202.5356,202.8631,202.4874,202.8439,70348.0
2020-02-14 10:50:00,210.56,210.71,210.47,210.71,85796.0,202.8342,202.9787,202.7475,202.9787,85796.0
2020-02-14 10:55:00,210.71,210.77,210.6,210.62,102412.0,202.9787,203.0365,202.8728,202.892,102412.0
2020-02-14 11:00:00,210.62,210.62,210.33,210.41,57304.0,202.892,202.892,202.6127,202.6897,57304.0
2020-02-14 11:05:00,210.42,210.49,210.28,210.47,42213.0,202.6994,202.7668,202.5645,202.7475,42213.0
2020-02-14 11:10:00,210.48,210.58,210.38,210.53,47711.0,202.7572,202.8535,202.6608,202.8053,47711.0
2020-02-14 11:15:00,210.55,210.65,210.49,210.64,28443.0,202.8246,202.9209,202.7668,202.9113,28443.0
2020-02-14 11:20:00,210.64,210.66,210.53,210.53,35518.0,202.9113,202.9306,202.8053,202.8053,35518.0
2020-02-14 11:25:00,210.52,210.57,210.37,210.45,48438.0,202.7957,202.8439,202.6512,202.7283,48438.0
2020-02-14 11:30:00,210.45,210.51,210.32,210.51,47734.0,202.7283,202.7861,202.603,202.7861,47734.0
2020-02-14 11:35:00,210.5,210.64,210.49,210.54,24173.0,202.7764,202.9113,202.7668,202.815,24173.0
2020-02-14 11:40:00,210.54,210.77,210.51,210.76,41194.0,202.815,203.0365,202.7861,203.0269,41194.0
2020-02-14 11:45:00,210.75,210.78,210.65,210.65,39211.0,203.0173,203.0462,202.9209,202.9209,39211.0
2020-02-14 11:50:00,210.64,210.71,210.53,210.53,34665.0,202.9113,202.9787,202.8053,202.8053,34665.0
2020-02-14 11:55:00,210.55,210.65,210.49,210.49,51298.0,202.8246,202.9209,202.7668,202.7668,51298.0
2020-02-14 12:00:00,210.49,210.68,210.46,210.66,62949.0,202.7668,202.9498,202.7379,202.9306,62949.0
2020-02-14 12:05:00,210.66,210.72,210.19,210.3,105251.0,202.9306,202.9884,202.4778,202.5838,105251.0
2020-02-14 12:10:00,210.29,210.33,210.21,210.26,30475.0,202.5741,202.6127,202.4971,202.5452,30475.0
2020-02-14 12:15:00,210.24,210.3,210.2,210.22,19089.0,202.526,202.5838,202.4874,202.5067,19089.0
2020-02-14 12:20:00,210.21,210.21,209.88,210.03,57515.0,202.4971,202.4971,202.1792,202.3237,57515.0
2020-02-14 12:25:00,210.06,210.08,209.91,209.97,22701.0,202.3526,202.3718,202.2081,202.2659,22701.0
2020-02-14 12:30:00,209.96,210.14,209.89,210.12,31279.0,202.2562,202.4296,202.1888,202.4104,31279.0
2020-02-14 12:35:00,210.11,210.2,210.07,210.16,16989.0,202.4007,202.4874,202.3622,202.4489,16989.0
2020-02-14 12:40:00,210.16,210.16,210.08,210.11,35680.0,202.4489,202.4489,202.3718,202.4007,35680.0
2020-02-14 12:45:00,210.1,210.1,209.95,210.02,35943.0,202.3911,202.3911,202.2466,202.314,35943.0
2020-02-14 12:50:00,210.02,210.05,209.86,209.89,19945.0,202.314,202.3429,202.1599,202.1888,19945.0
2020-02-14 12:55:00,209.89,209.95,209.81,209.94,24001.0,202.1888,202.2466,202.1118,202.237,24001.0
2020-02-14 13:00:00,209.94,210.12,209.87,210.11,28287.0,202.237,202.4104,202.1696,202.4007,28287.0
2020-02-14 13:05:00,210.13,210.25,209.89,209.9,39213.0,202.42,202.5356,202.1888,202.1985,39213.0
2020-02-14 13:10:00,209.88,210.13,209.86,210.07,20014.0,202.1792,202.42,202.1599,202.3622,20014.0
2020-02-14 13:15:00,210.07,210.09,209.87,209.89,15904.0,202.3622,202.3815,202.1696,202.1888,15904.0
2020-02-14 13:20:00,209.9,209.96,209.82,209.94,21695.0,202.1985,202.2562,202.1214,202.237,21695.0
2020-02-14 13:25:00,209.92,209.92,209.83,209.84,18471.0,202.2177,202.2177,202.131,202.1407,18471.0
2020-02-14 13:30:00,209.83,209.96,209.83,209.95,23994.0,202.131,202.2562,202.131,202.2466,23994.0
2020-02-14 13:35:00,209.95,210.14,209.9,210.02,20230.0,202.2466,202.4296,202.1985,202.314,20230.0
2020-02-14 13:40:00,210.04,210.27,210.0,210.27,82338.0,202.3333,202.5549,202.2948,202.5549,82338.0
2020-02-14 13:45:00,210.26,210.27,209.85,209.91,89001.0,202.5452,202.5549,202.1503,202.2081,89001.0
2020-02-14 13:50:00,209.91,209.97,209.84,209.86,23359.0,202.2081,202.2659,202.1407,202.1599,23359.0
2020-02-14 13:55:00,209.85,209.86,209.67,209.73,47255.0,202.1503,202.1599,201.9769,202.0347,47255.0
2020-02-14 14:00:00,209.73,209.85,209.72,209.77,72758.0,202.0347,202.1503,202.0251,202.0732,72758.0
2020-02-14 14:05:00,209.78,209.89,209.76,209.88,40660.0,202.0829,202.1888,202.0636,202.1792,40660.0
2020-02-14 14:10:00,209.87,209.93,209.66,209.68,23344.0,202.1696,202.2273,201.9673,201.9865,23344.0
2020-02-14 14:15:00,209.66,209.69,209.36,209.57,37002.0,201.9673,201.9962,201.6783,201.8806,37002.0
2020-02-14 14:20:00,209.58,209.85,209.58,209.78,18819.0,201.8902,202.1503,201.8902,202.0829,18819.0
2020-02-14 14:25:00,209.78,210.08,209.75,210.06,24792.0,202.0829,202.3718,202.054,202.3526,24792.0
2020-02-14 14:30:00,210.05,210.19,209.9,210.11,23150.0,202.3429,202.4778,202.1985,202.4007,23150.0
2020-02-14 14:35:00,210.09,210.26,210.07,210.15,17204.0,202.3815,202.5452,202.3622,202.4393,17204.0
2020-02-14 14:40:00,210.16,210.16,210.0,210.07,16239.0,202.4489,202.4489,202.2948,202.3622,16239.0
2020-02-14 14:45:00,210.07,210.07,209.91,209.98,24650.0,202.3622,202.3622,202.2081,202.2755,24650.0
2020-02-14 14:50:00,209.98,210.08,209.94,210.02,19995.0,202.2755,202.3718,202.237,202.314,19995.0
2020-02-14 14:55:00,210.01,210.1,210.0,210.07,25970.0,202.3044,202.3911,202.2948,202.3622,25970.0
2020-02-14 15:00:00,210.07,210.1,209.89,209.92,43908.0,202.3622,202.3911,202.1888,202.2177,43908.0
2020-02-14 15:05:00,209.93,209.98,209.86,209.94,34336.0,202.2273,202.2755,202.1599,202.237,34336.0
2020-02-14 15:10:00,209.96,210.03,209.68,209.71,49238.0,202.2562,202.3237,201.9865,202.0154,49238.0
2020-02-14 15:15:00,209.72,209.86,209.63,209.86,28113.0,202.0251,202.1599,201.9384,202.1599,28113.0
2020-02-14 15:20:00,209.85,210.01,209.8,209.93,25861.0,202.1503,202.3044,202.1021,202.2273,25861.0
2020-02-14 15:25:00,209.95,209.96,209.86,209.86,26373.0,202.2466,202.2562,202.1599,202.1599,26373.0
2020-02-14 15:30:00,209.86,210.01,209.81,209.93,43861.0,202.1599,202.3044,202.1118,202.2273,43861.0
2020-02-14 15:35:00,209.95,210.01,209.85,209.97,51371.0,202.2466,202.3044,202.1503,202.2659,51371.0
2020-02-14 15:40:00,209.98,210.01,209.93,209.95,48102.0,202.2755,202.3044,202.2273,202.2466,48102.0
2020-02-14 15:45:00,209.95,210.09,209.85,210.03,110827.0,202.2466,202.3815,202.1503,202.3237,110827.0
2020-02-14 15:50:00,210.04,210.28,210.02,210.13,157919.0,202.3333,202.5645,202.314,202.42,157919.0
2020-02-14 15:55:00,210.13,210.32,210.1,210.23,221648.0,202.42,202.603,202.3911,202.5163,221648.0
2020-02-18 09:30:00,210.0,210.76,209.61,209.84,351687.0,202.2948,203.0269,201.9191,202.1407,351687.0
2020-02-18 09:35:00,209.8,210.15,209.36,210.15,107265.0,202.1021,202.4393,201.6783,202.4393,107265.0
2020-02-18 09:40:00,210.17,210.7,210.12,210.59,76216.0,202.4585,202.9691,202.4104,202.8631,76216.0
2020-02-18 09:45:00,210.64,210.78,210.16,210.48,76558.0,202.9113,203.0462,202.4489,202.7572,76558.0
2020-02-18 09:50:00,210.51,210.53,210.18,210.39,57539.0,202.7861,202.8053,202.4682,202.6705,57539.0
2020-02-18 09:55:00,210.38,210.79,210.23,210.74,46993.0,202.6608,203.0558,202.5163,203.0076,46993.0
2020-02-18 10:00:00,210.78,210.8,210.42,210.44,54931.0,203.0462,203.0654,202.6994,202.7186,54931.0
2020-02-18 10:05:00,210.45,210.72,210.34,210.55,65376.0,202.7283,202.9884,202.6223,202.8246,65376.0
2020-02-18 10:10:00,210.56,210.77,210.54,210.76,35910.0,202.8342,203.0365,202.815,203.0269,35910.0
2020-02-18 10:15:00,210.74,211.08,210.64,211.06,77143.0,203.0076,203.3352,202.9113,203.3159,77143.0
2020-02-18 10:20:00,211.05,211.36,210.96,211.11,72946.0,203.3063,203.6049,203.2196,203.3641,72946.0
2020-02-18 10:25:00,211.13,211.16,210.5,210.51,99186.0,203.3833,203.4122,202.7764,202.7861,99186.0
2020-02-18 10:30:00,210.56,210.9,210.54,210.82,47627.0,202.8342,203.1618,202.815,203.0847,47627.0
2020-02-18 10:35:00,210.82,210.85,210.5,210.64,49678.0,203.0847,203.1136,202.7764,202.9113,49678.0
2020-02-18 10:40:00,210.65,211.13,210.62,211.09,49832.0,202.9209,203.3833,202.892,203.3448,49832.0
2020-02-18 10:45:00,211.1,211.26,211.08,211.12,36240.0,203.3544,203.5085,203.3352,203.3737,36240.0
2020-02-18 10:50:00,211.12,211.19,211.09,211.17,29321.0,203.3737,203.4411,203.3448,203.4219,29321.0
2020-02-18 10:55:00,211.19,211.35,211.09,211.16,62545.0,203.4411,203.5952,203.3448,203.4122,62545.0
2020-02-18 11:00:00,211.17,211.35,211.07,211.25,45095.0,203.4219,203.5952,203.3255,203.4989,45095.0
2020-02-18 11:05:00,211.23,211.31,211.07,211.23,68163.0,203.4797,203.5567,203.3255,203.4797,68163.0
2020-02-18 11:10:00,211.26,211.35,211.17,211.22,40990.0,203.5085,203.5952,203.4219,203.47,40990.0
2020-02-18 11:15:00,211.22,211.44,211.15,211.15,55798.0,203.47,203.6819,203.4026,203.4026,55798.0
2020-02-18 11:20:00,211.14,211.33,211.11,211.15,45737.0,203.393,203.576,203.3641,203.4026,45737.0
2020-02-18 11:25:00,211.13,211.19,210.86,210.95,105378.0,203.3833,203.4411,203.1232,203.2099,105378.0
2020-02-18 11:30:00,210.95,211.19,210.94,211.04,57034.0,203.2099,203.4411,203.2003,203.2966,57034.0
2020-02-18 11:35:00,211.04,211.26,211.01,211.23,44181.0,203.2966,203.5085,203.2677,203.4797,44181.0
2020-02-18 11:40:00,211.22,211.24,211.11,211.13,33530.0,203.47,203.4893,203.3641,203.3833,33530.0
2020-02-18 11:45:00,211.11,211.22,211.09,211.18,31614.0,203.3641,203.47,203.3448,203.4315,31614.0
2020-02-18 11:50:00,211.19,211.5,211.18,211.38,34535.0,203.4411,203.7397,203.4315,203.6241,34535.0
2020-02-18 11:55:00,211.37,211.38,211.13,211.13,42502.0,203.6145,203.6241,203.3833,203.3833,42502.0
2020-02-18 12:00:00,211.14,211.25,211.08,211.16,35342.0,203.393,203.4989,203.3352,203.4122,35342.0
2020-02-18 12:05:00,211.18,211.28,211.03,211.2,41707.0,203.4315,203.5278,203.287,203.4508,41707.0
2020-02-18 12:10:00,211.2,211.33,211.14,211.32,33860.0,203.4508,203.576,203.393,203.5663,33860.0
2020-02-18 12:15:00,211.32,211.32,211.18,211.18,28064.0,203.5663,203.5663,203.4315,203.4315,28064.0
2020-02-18 12:20:00,211.15,211.22,211.07,211.09,24369.0,203.4026,203.47,203.3255,203.3448,24369.0
2020-02-18 12:25:00,211.09,211.18,211.01,211.01,21085.0,203.3448,203.4315,203.2677,203.2677,21085.0
2020-02-18 12:30:00,211.03,211.25,211.03,211.25,22990.0,203.287,203.4989,203.287,203.4989,22990.0
2020-02-18 12:35:00,211.25,211.4,211.18,211.39,49379.0,203.4989,203.6434,203.4315,203.6338,49379.0
2020-02-18 12:40:00,211.39,211.45,211.33,211.35,24162.0,203.6338,203.6916,203.576,203.5952,24162.0
2020-02-18 12:45:00,211.35,211.45,211.34,211.42,20911.0,203.5952,203.6916,203.5856,203.6627,20911.0
2020-02-18 12:50:00,211.42,211.49,211.38,211.43,35117.0,203.6627,203.7301,203.6241,203.6723,35117.0
2020-02-18 12:55:00,211.42,211.47,211.25,211.25,32305.0,203.6627,203.7108,203.4989,203.4989,32305.0
2020-02-18 13:00:00,211.26,211.36,211.25,211.28,62239.0,203.5085,203.6049,203.4989,203.5278,62239.0
2020-02-18 13:05:00,211.29,211.46,211.25,211.44,29996.0,203.5374,203.7012,203.4989,203.6819,29996.0
2020-02-18 13:10:00,211.46,211.46,211.25,211.26,23809.0,203.7012,203.7012,203.4989,203.5085,23809.0
2020-02-18 13:15:00,211.26,211.26,211.1,211.13,27757.0,203.5085,203.5085,203.3544,203.3833,27757.0
2020-02-18 13:20:00,211.14,211.18,211.1,211.11,28392.0,203.393,203.4315,203.3544,203.3641,28392.0
2020-02-18 13:25:00,211.1,211.16,211.07,211.13,64408.0,203.3544,203.4122,203.3255,203.3833,64408.0
2020-02-18 13:30:00,211.13,211.19,211.06,211.06,52672.0,203.3833,203.4411,203.3159,203.3159,52672.0
2020-02-18 13:35:00,211.07,211.07,210.92,211.01,75657.0,203.3255,203.3255,203.181,203.2677,75657.0
2020-02-18 13:40:00,211.02,211.14,210.99,211.01,23858.0,203.2774,203.393,203.2485,203.2677,23858.0
2020-02-18 13:45:00,211.02,211.08,210.96,211.0,16664.0,203.2774,203.3352,203.2196,203.2581,16664.0
2020-02-18 13:50:00,211.01,211.02,210.82,210.84,31189.0,203.2677,203.2774,203.0847,203.104,31189.0
2020-02-18 13:55:00,210.84,210.97,210.78,210.95,38222.0,203.104,203.2292,203.0462,203.2099,38222.0
2020-02-18 14:00:00,210.94,210.94,210.7,210.71,22753.0,203.2003,203.2003,202.9691,202.9787,22753.0
2020-02-18 14:05:00,210.71,210.89,210.69,210.78,45518.0,202.9787,203.1521,202.9595,203.0462,45518.0
2020-02-18 14:10:00,210.79,210.8,210.61,210.61,43495.0,203.0558,203.0654,202.8824,202.8824,43495.0
2020-02-18 14:15:00,210.61,210.91,210.6,210.91,72025.0,202.8824,203.1714,202.8728,203.1714,72025.0
2020-02-18 14:20:00,210.93,211.27,210.89,211.25,38056.0,203.1907,203.5182,203.1521,203.4989,38056.0
2020-02-18 14:25:00,211.27,211.42,211.23,211.29,61510.0,203.5182,203.6627,203.4797,203.5374,61510.0
2020-02-18 14:30:00,211.29,211.31,211.09,211.09,37204.0,203.5374,203.5567,203.3448,203.3448,37204.0
2020-02-18 14:35:00,211.08,211.09,211.0,211.03,32157.0,203.3352,203.3448,203.2581,203.287,32157.0
2020-02-18 14:40:00,211.05,211.18,210.97,211.1,45777.0,203.3063,203.4315,203.2292,203.3544,45777.0
2020-02-18 14:45:00,211.08,211.1,210.93,210.94,22707.0,203.3352,203.3544,203.1907,203.2003,22707.0
2020-02-18 14:50:00,210.96,211.0,210.91,210.92,18994.0,203.2196,203.2581,203.1714,203.181,18994.0
2020-02-18 14:55:00,210.92,211.12,210.91,210.95,33551.0,203.181,203.3737,203.1714,203.2099,33551.0
2020-02-18 15:00:00,210.96,211.06,210.89,211.02,42329.0,203.2196,203.3159,203.1521,203.2774,42329.0
2020-02-18 15:05:00,211.03,211.11,210.99,211.06,34733.0,203.287,203.3641,203.2485,203.3159,34733.0
2020-02-18 15:10:00,211.07,211.3,211.06,211.28,33326.0,203.3255,203.5471,203.3159,203.5278,33326.0
2020-02-18 15:15:00,211.3,211.31,211.08,211.1,29002.0,203.5471,203.5567,203.3352,203.3544,29002.0
2020-02-18 15:20:00,211.1,211.17,211.07,211.17,34678.0,203.3544,203.4219,203.3255,203.4219,34678.0
2020-02-18 15:25:00,211.17,211.25,211.08,211.22,54112.0,203.4219,203.4989,203.3352,203.47,54112.0
2020-02-18 15:30:00,211.2,211.22,211.1,211.14,65534.0,203.4508,203.47,203.3544,203.393,65534.0
2020-02-18 15:35:00,211.13,211.19,211.03,211.14,86262.0,203.3833,203.4411,203.287,203.393,86262.0
2020-02-18 15:40:00,211.14,211.28,211.1,211.28,78146.0,203.393,203.5278,203.3544,203.5278,78146.0
2020-02-18 15:45:00,211.27,211.35,211.16,211.22,180625.0,203.5182,203.5952,203.4122,203.47,180625.0
2020-02-18 15:50:00,211.19,211.33,211.08,211.25,276085.0,203.4411,203.576,203.3352,203.4989,276085.0
2020-02-18 15:55:00,211.23,211.36,210.96,211.23,226179.0,203.4797,203.6049,203.2196,203.4797,226179.0
2020-02-19 09:30:00,212.52,212.68,211.71,212.18,266460.0,204.7223,204.8764,203.942,204.3948,266460.0
2020-02-19 09:35:00,212.18,212.83,212.09,212.53,78666.0,204.3948,205.0209,204.3081,204.732,78666.0
2020-02-19 09:40:00,212.52,212.72,212.02,212.02,66862.0,204.7223,204.915,204.2407,204.2407,66862.0
2020-02-19 09:45:00,212.05,212.65,212.05,212.61,74920.0,204.2696,204.8475,204.2696,204.809,74920.0
2020-02-19 09:50:00,212.59,213.0,212.53,212.91,53210.0,204.7898,205.1847,204.732,205.098,53210.0
2020-02-19 09:55:00,212.9,212.91,212.62,212.67,38028.0,205.0884,205.098,204.8186,204.8668,38028.0
2020-02-19 10:00:00,212.66,212.92,212.56,212.92,48738.0,204.8572,205.1076,204.7609,205.1076,48738.0
2020-02-19 10:05:00,212.96,213.22,212.93,213.2,54430.0,205.1462,205.3966,205.1173,205.3774,54430.0
2020-02-19 10:10:00,213.21,213.59,213.11,213.58,76125.0,205.387,205.7531,205.2907,205.7434,76125.0
2020-02-19 10:15:00,213.58,213.91,213.44,213.9,121696.0,205.7434,206.0613,205.6086,206.0517,121696.0
2020-02-19 10:20:00,213.89,213.96,213.74,213.77,91458.0,206.0421,206.1095,205.8976,205.9265,91458.0
2020-02-19 10:25:00,213.77,213.84,213.15,213.16,60765.0,205.9265,205.9939,205.3292,205.3388,60765.0
2020-02-19 10:30:00,213.2,213.31,213.08,213.11,53036.0,205.3774,205.4833,205.2618,205.2907,53036.0
2020-02-19 10:35:00,213.13,213.23,213.05,213.18,41626.0,205.3099,205.4063,205.2329,205.3581,41626.0
2020-02-19 10:40:00,213.18,213.41,213.18,213.38,28668.0,205.3581,205.5797,205.3581,205.5508,28668.0
2020-02-19 10:45:00,213.38,213.38,213.15,213.17,23445.0,205.5508,205.5508,205.3292,205.3485,23445.0
2020-02-19 10:50:00,213.15,213.15,212.8,213.02,55700.0,205.3292,205.3292,204.992,205.204,55700.0
2020-02-19 10:55:00,213.02,213.12,212.99,213.04,14104.0,205.204,205.3003,205.1751,205.2232,14104.0
2020-02-19 11:00:00,213.05,213.36,213.0,213.33,26126.0,205.2329,205.5315,205.1847,205.5026,26126.0
2020-02-19 11:05:00,213.33,213.43,213.14,213.3,67919.0,205.5026,205.5989,205.3196,205.4737,67919.0
2020-02-19 11:10:00,213.28,213.3,213.07,213.3,16213.0,205.4544,205.4737,205.2521,205.4737,16213.0
2020-02-19 11:15:00,213.31,213.45,213.22,213.34,32117.0,205.4833,205.6182,205.3966,205.5122,32117.0
2020-02-19 11:20:00,213.32,213.41,213.29,213.4,20745.0,205.493,205.5797,205.4641,205.57,20745.0
2020-02-19 11:25:00,213.4,213.52,213.4,213.44,23418.0,205.57,205.6856,205.57,205.6086,23418.0
2020-02-19 11:30:00,213.46,213.55,213.4,213.44,38858.0,205.6278,205.7145,205.57,205.6086,38858.0
2020-02-19 11:35:00,213.45,213.74,213.43,213.64,68411.0,205.6182,205.8976,205.5989,205.8012,68411.0
2020-02-19 11:40:00,213.66,213.88,213.66,213.68,78487.0,205.8205,206.0324,205.8205,205.8398,78487.0
2020-02-19 11:45:00,213.69,213.87,213.63,213.83,37967.0,205.8494,206.0228,205.7916,205.9843,37967.0
2020-02-19 11:50:00,213.83,213.92,213.73,213.91,27921.0,205.9843,206.071,205.8879,206.0613,27921.0
2020-02-19 11:55:00,213.91,213.98,213.8,213.98,25177.0,206.0613,206.1287,205.9554,206.1287,25177.0
2020-02-19 12:00:00,213.97,213.97,213.85,213.86,39716.0,206.1191,206.1191,206.0035,206.0132,39716.0
2020-02-19 12:05:00,213.88,213.93,213.75,213.79,34017.0,206.0324,206.0806,205.9072,205.9457,34017.0
2020-02-19 12:10:00,213.8,214.0,213.78,213.9,23825.0,205.9554,206.148,205.9361,206.0517,23825.0
2020-02-19 12:15:00,213.92,214.07,213.91,214.07,38137.0,206.071,206.2154,206.0613,206.2154,38137.0
2020-02-19 12:20:00,214.07,214.12,214.0,214.07,26356.0,206.2154,206.2636,206.148,206.2154,26356.0
2020-02-19 12:25:00,214.06,214.08,213.94,213.95,28720.0,206.2058,206.2251,206.0902,206.0998,28720.0
2020-02-19 12:30:00,213.94,214.08,213.9,213.98,68190.0,206.0902,206.2251,206.0517,206.1287,68190.0
2020-02-19 12:35:00,213.99,214.05,213.74,213.94,105249.0,206.1384,206.1962,205.8976,206.0902,105249.0
2020-02-19 12:40:00,213.93,213.96,213.84,213.96,57624.0,206.0806,206.1095,205.9939,206.1095,57624.0
2020-02-19 12:45:00,213.94,213.96,213.88,213.93,19715.0,206.0902,206.1095,206.0324,206.0806,19715.0
2020-02-19 12:50:00,213.93,213.98,213.87,213.91,50331.0,206.0806,206.1287,206.0228,206.0613,50331.0
2020-02-19 12:55:00,213.89,213.94,213.84,213.88,102053.0,206.0421,206.0902,205.9939,206.0324,102053.0
2020-02-19 13:00:00,213.88,213.9,213.72,213.9,49090.0,206.0324,206.0517,205.8783,206.0517,49090.0
2020-02-19 13:05:00,213.92,213.97,213.9,213.94,22737.0,206.071,206.1191,206.0517,206.0902,22737.0
2020-02-19 13:10:00,213.94,214.05,213.87,214.03,38500.0,206.0902,206.1962,206.0228,206.1769,38500.0
2020-02-19 13:15:00,214.05,214.07,214.0,214.02,12676.0,206.1962,206.2154,206.148,206.1673,12676.0
2020-02-19 13:20:00,214.02,214.03,213.93,213.97,54524.0,206.1673,206.1769,206.0806,206.1191,54524.0
2020-02-19 13:25:00,213.97,214.01,213.91,214.01,30535.0,206.1191,206.1576,206.0613,206.1576,30535.0
2020-02-19 13:30:00,214.01,214.12,214.0,214.09,42294.0,206.1576,206.2636,206.148,206.2347,42294.0
2020-02-19 13:35:00,214.1,214.12,213.97,214.0,20290.0,206.2443,206.2636,206.1191,206.148,20290.0
2020-02-19 13:40:00,213.99,214.03,213.95,214.03,21411.0,206.1384,206.1769,206.0998,206.1769,21411.0
2020-02-19 13:45:00,214.03,214.11,214.03,214.06,20169.0,206.1769,206.254,206.1769,206.2058,20169.0
2020-02-19 13:50:00,214.06,214.08,213.97,214.04,25628.0,206.2058,206.2251,206.1191,206.1865,25628.0
2020-02-19 13:55:00,214.04,214.04,213.77,213.89,29685.0,206.1865,206.1865,205.9265,206.0421,29685.0
2020-02-19 14:00:00,213.88,213.97,213.77,213.86,46293.0,206.0324,206.1191,205.9265,206.0132,46293.0
2020-02-19 14:05:00,213.84,214.01,213.81,214.0,27329.0,205.9939,206.1576,205.965,206.148,27329.0
2020-02-19 14:10:00,214.01,214.08,213.93,213.94,31535.0,206.1576,206.2251,206.0806,206.0902,31535.0
2020-02-19 14:15:00,213.94,214.11,213.94,214.02,26980.0,206.0902,206.254,206.0902,206.1673,26980.0
2020-02-19 14:20:00,214.03,214.09,213.96,214.05,22211.0,206.1769,206.2347,206.1095,206.1962,22211.0
2020-02-19 14:25:00,214.06,214.06,213.96,213.99,21137.0,206.2058,206.2058,206.1095,206.1384,21137.0
2020-02-19 14:30:00,213.99,214.05,213.95,213.98,18411.0,206.1384,206.1962,206.0998,206.1287,18411.0
2020-02-19 14:35:00,213.98,213.98,213.85,213.95,43063.0,206.1287,206.1287,206.0035,206.0998,43063.0
2020-02-19 14:40:00,213.96,214.05,213.88,214.05,33445.0,206.1095,206.1962,206.0324,206.1962,33445.0
2020-02-19 14:45:00,214.03,214.06,213.93,213.99,25575.0,206.1769,206.2058,206.0806,206.1384,25575.0
2020-02-19 14:50:00,213.98,214.04,213.98,214.02,31657.0,206.1287,206.1865,206.1287,206.1673,31657.0
2020-02-19 14:55:00,214.02,214.07,213.99,214.02,17325.0,206.1673,206.2154,206.1384,206.1673,17325.0
2020-02-19 15:00:00,214.04,214.17,214.02,214.05,36197.0,206.1865,206.3118,206.1673,206.1962,36197.0
2020-02-19 15:05:00,214.05,214.05,213.9,213.97,48443.0,206.1962,206.1962,206.0517,206.1191,48443.0
2020-02-19 15:10:00,213.97,214.0,213.85,213.92,80384.0,206.1191,206.148,206.0035,206.071,80384.0
2020-02-19 15:15:00,213.92,213.96,213.66,213.7,43914.0,206.071,206.1095,205.8205,205.859,43914.0
2020-02-19 15:20:00,213.69,213.75,213.57,213.63,30667.0,205.8494,205.9072,205.7338,205.7916,30667.0
2020-02-19 15:25:00,213.63,213.72,213.42,213.47,32783.0,205.7916,205.8783,205.5893,205.6375,32783.0
2020-02-19 15:30:00,213.48,213.68,213.46,213.52,47241.0,205.6471,205.8398,205.6278,205.6856,47241.0
2020-02-19 15:35:00,213.49,213.57,213.33,213.33,41736.0,205.6567,205.7338,205.5026,205.5026,41736.0
2020-02-19 15:40:00,213.33,213.43,213.17,213.19,41073.0,205.5026,205.5989,205.3485,205.3677,41073.0
2020-02-19 15:45:00,213.19,213.4,213.18,213.31,69347.0,205.3677,205.57,205.3581,205.4833,69347.0
2020-02-19 15:50:00,213.34,213.38,213.18,213.24,112743.0,205.5122,205.5508,205.3581,205.4159,112743.0
2020-02-19 15:55:00,213.23,213.34,213.11,213.31,147484.0,205.4063,205.5122,205.2907,205.4833,147484.0
2020-02-20 09:30:00,212.13,213.35,212.0,213.24,398591.0,204.3466,205.5219,204.2214,205.4159,398591.0
2020-02-20 09:35:00,213.23,213.69,212.56,212.83,130137.0,205.4063,205.8494,204.7609,205.0209,130137.0
2020-02-20 09:40:00,212.82,212.89,212.16,212.48,108802.0,205.0113,205.0787,204.3755,204.6838,108802.0
2020-02-20 09:45:00,212.47,212.67,212.16,212.61,84703.0,204.6742,204.8668,204.3755,204.809,84703.0
2020-02-20 09:50:00,212.58,213.16,212.55,212.99,89759.0,204.7801,205.3388,204.7512,205.1751,89759.0
2020-02-20 09:55:00,212.97,213.15,212.8,213.12,50228.0,205.1558,205.3292,204.992,205.3003,50228.0
2020-02-20 10:00:00,213.13,213.21,213.0,213.15,50855.0,205.3099,205.387,205.1847,205.3292,50855.0
2020-02-20 10:05:00,213.17,213.34,212.9,212.98,47255.0,205.3485,205.5122,205.0884,205.1654,47255.0
2020-02-20 10:10:00,212.98,213.12,212.96,213.04,100823.0,205.1654,205.3003,205.1462,205.2232,100823.0
2020-02-20 10:15:00,213.02,213.15,212.96,212.96,29700.0,205.204,205.3292,205.1462,205.1462,29700.0
2020-02-20 10:20:00,212.99,213.01,212.76,212.84,23253.0,205.1751,205.1943,204.9535,205.0306,23253.0
2020-02-20 10:25:00,212.85,213.13,212.83,212.97,48756.0,205.0402,205.3099,205.0209,205.1558,48756.0
2020-02-20 10:30:00,212.95,213.0,212.82,212.98,31408.0,205.1365,205.1847,205.0113,205.1654,31408.0
2020-02-20 10:35:00,212.97,213.17,212.9,213.07,58330.0,205.1558,205.3485,205.0884,205.2521,58330.0
2020-02-20 10:40:00,213.09,213.53,213.01,213.52,159361.0,205.2714,205.6953,205.1943,205.6856,159361.0
2020-02-20 10:45:00,213.53,213.64,213.3,213.56,32801.0,205.6953,205.8012,205.4737,205.7242,32801.0
2020-02-20 10:50:00,213.57,213.6,213.27,213.35,63702.0,205.7338,205.7627,205.4448,205.5219,63702.0
2020-02-20 10:55:00,213.33,213.4,213.1,213.12,109637.0,205.5026,205.57,205.281,205.3003,109637.0
2020-02-20 11:00:00,213.11,213.11,212.78,212.79,68039.0,205.2907,205.2907,204.9728,204.9824,68039.0
2020-02-20 11:05:00,212.79,212.95,212.73,212.82,56126.0,204.9824,205.1365,204.9246,205.0113,56126.0
2020-02-20 11:10:00,212.83,212.85,212.47,212.5,132848.0,205.0209,205.0402,204.6742,204.7031,132848.0
2020-02-20 11:15:00,212.5,212.5,211.83,211.93,262100.0,204.7031,204.7031,204.0576,204.154,262100.0
2020-02-20 11:20:00,211.9,212.19,211.82,211.9,151304.0,204.1251,204.4044,204.048,204.1251,151304.0
2020-02-20 11:25:00,211.87,211.91,210.46,210.53,206007.0,204.0962,204.1347,202.7379,202.8053,206007.0
2020-02-20 11:30:00,210.5,210.62,208.28,208.83,298880.0,202.7764,202.892,200.6379,201.1677,298880.0
2020-02-20 11:35:00,208.86,210.2,208.64,210.17,136856.0,201.1966,202.4874,200.9847,202.4585,136856.0
2020-02-20 11:40:00,210.09,210.55,209.96,210.42,77550.0,202.3815,202.8246,202.2562,202.6994,77550.0
2020-02-20 11:45:00,210.42,210.44,209.5,209.63,153606.0,202.6994,202.7186,201.8131,201.9384,153606.0
2020-02-20 11:50:00,209.62,210.72,209.52,210.72,74030.0,201.9287,202.9884,201.8324,202.9884,74030.0
2020-02-20 11:55:00,210.65,211.02,210.3,210.5,81764.0,202.9209,203.2774,202.5838,202.7764,81764.0
2020-02-20 12:00:00,210.44,210.5,209.8,209.89,98812.0,202.7186,202.7764,202.1021,202.1888,98812.0
2020-02-20 12:05:00,209.94,210.08,209.8,209.82,61700.0,202.237,202.3718,202.1021,202.1214,61700.0
2020-02-20 12:10:00,209.84,210.36,209.84,210.27,65607.0,202.1407,202.6416,202.1407,202.5549,65607.0
2020-02-20 12:15:00,210.25,210.25,209.75,209.75,48114.0,202.5356,202.5356,202.054,202.054,48114.0
2020-02-20 12:20:00,209.75,209.79,209.09,209.11,81595.0,202.054,202.0925,201.4182,201.4374,81595.0
2020-02-20 12:25:00,209.08,209.34,209.0,209.26,75533.0,201.4085,201.659,201.3315,201.5819,75533.0
2020-02-20 12:30:00,209.33,209.67,209.17,209.5,47196.0,201.6494,201.9769,201.4952,201.8131,47196.0
2020-02-20 12:35:00,209.51,209.54,209.31,209.41,21617.0,201.8228,201.8517,201.6301,201.7264,21617.0
2020-02-20 12:40:00,209.4,209.53,209.28,209.34,30327.0,201.7168,201.842,201.6012,201.659,30327.0
2020-02-20 12:45:00,209.33,209.55,209.11,209.22,37899.0,201.6494,201.8613,201.4374,201.5434,37899.0
2020-02-20 12:50:00,209.23,209.5,209.14,209.33,32261.0,201.553,201.8131,201.4663,201.6494,32261.0
2020-02-20 12:55:00,209.31,209.99,209.3,209.83,32623.0,201.6301,202.2851,201.6205,202.131,32623.0
2020-02-20 13:00:00,209.81,209.91,209.56,209.85,47083.0,202.1118,202.2081,201.8709,202.1503,47083.0
2020-02-20 13:05:00,209.86,210.39,209.86,210.3,29758.0,202.1599,202.6705,202.1599,202.5838,29758.0
2020-02-20 13:10:00,210.32,210.72,210.24,210.72,31586.0,202.603,202.9884,202.526,202.9884,31586.0
2020-02-20 13:15:00,210.74,210.82,210.3,210.37,44745.0,203.0076,203.0847,202.5838,202.6512,44745.0
2020-02-20 13:20:00,210.38,210.47,210.15,210.33,24527.0,202.6608,202.7475,202.4393,202.6127,24527.0
2020-02-20 13:25:00,210.34,210.54,210.24,210.44,26654.0,202.6223,202.815,202.526,202.7186,26654.0
2020-02-20 13:30:00,210.44,210.66,210.42,210.61,28034.0,202.7186,202.9306,202.6994,202.8824,28034.0
2020-02-20 13:35:00,210.59,210.59,210.16,210.31,30858.0,202.8631,202.8631,202.4489,202.5934,30858.0
2020-02-20 13:40:00,210.3,210.4,210.1,210.13,18244.0,202.5838,202.6801,202.3911,202.42,18244.0
2020-02-20 13:45:00,210.14,210.5,210.11,210.4,18805.0,202.4296,202.7764,202.4007,202.6801,18805.0
2020-02-20 13:50:00,210.39,210.49,210.27,210.47,43142.0,202.6705,202.7668,202.5549,202.7475,43142.0
2020-02-20 13:55:00,210.47,210.59,210.35,210.43,129677.0,202.7475,202.8631,202.6319,202.709,129677.0
2020-02-20 14:00:00,210.44,211.13,210.44,211.02,56503.0,202.7186,203.3833,202.7186,203.2774,56503.0
2020-02-20 14:05:00,211.02,211.28,210.92,211.0,39382.0,203.2774,203.5278,203.181,203.2581,39382.0
2020-02-20 14:10:00,211.02,211.31,210.95,211.03,64525.0,203.2774,203.5567,203.2099,203.287,64525.0
2020-02-20 14:15:00,211.02,211.28,210.97,210.99,38923.0,203.2774,203.5278,203.2292,203.2485,38923.0
2020-02-20 14:20:00,211.0,211.2,210.91,211.19,33901.0,203.2581,203.4508,203.1714,203.4411,33901.0
2020-02-20 14:25:00,211.2,211.2,210.9,210.92,51651.0,203.4508,203.4508,203.1618,203.181,51651.0
2020-02-20 14:30:00,210.9,211.4,210.87,211.4,47793.0,203.1618,203.6434,203.1329,203.6434,47793.0
2020-02-20 14:35:00,211.4,211.52,211.26,211.36,22187.0,203.6434,203.759,203.5085,203.6049,22187.0
2020-02-20 14:40:00,211.36,211.38,211.07,211.08,28995.0,203.6049,203.6241,203.3255,203.3352,28995.0
2020-02-20 14:45:00,211.09,211.19,211.02,211.09,62741.0,203.3448,203.4411,203.2774,203.3448,62741.0
2020-02-20 14:50:00,211.13,211.13,210.8,210.94,34458.0,203.3833,203.3833,203.0654,203.2003,34458.0
2020-02-20 14:55:00,210.97,211.33,210.97,211.2,38376.0,203.2292,203.576,203.2292,203.4508,38376.0
2020-02-20 15:00:00,211.24,211.25,211.03,211.1,30261.0,203.4893,203.4989,203.287,203.3544,30261.0
2020-02-20 15:05:00,211.11,211.16,210.9,210.99,43557.0,203.3641,203.4122,203.1618,203.2485,43557.0
2020-02-20 15:10:00,210.98,211.01,210.76,210.95,39669.0,203.2388,203.2677,203.0269,203.2099,39669.0
2020-02-20 15:15:00,210.93,211.18,210.85,211.17,27613.0,203.1907,203.4315,203.1136,203.4219,27613.0
2020-02-20 15:20:00,211.14,211.39,211.14,211.31,28685.0,203.393,203.6338,203.393,203.5567,28685.0
2020-02-20 15:25:00,211.32,211.51,211.16,211.46,151147.0,203.5663,203.7494,203.4122,203.7012,151147.0
2020-02-20 15:30:00,211.47,211.8,211.46,211.7,94859.0,203.7108,204.0287,203.7012,203.9324,94859.0
2020-02-20 15:35:00,211.71,211.83,211.54,211.76,97221.0,203.942,204.0576,203.7783,203.9902,97221.0
2020-02-20 15:40:00,211.75,211.92,211.5,211.59,140047.0,203.9806,204.1443,203.7397,203.8264,140047.0
2020-02-20 15:45:00,211.57,211.71,211.06,211.14,86057.0,203.8072,203.942,203.3159,203.393,86057.0
2020-02-20 15:50:00,211.12,211.26,211.07,211.19,116113.0,203.3737,203.5085,203.3255,203.4411,116113.0
2020-02-20 15:55:00,211.19,211.55,211.06,211.4,414555.0,203.4411,203.7879,203.3159,203.6434,414555.0
2020-02-21 09:30:00,209.9,210.22,209.33,209.73,528380.0,202.1985,202.5067,201.6494,202.0347,528380.0
2020-02-21 09:35:00,209.78,209.78,208.61,209.16,118451.0,202.0829,202.0829,200.9558,201.4856,118451.0
2020-02-21 09:40:00,209.1,209.3,208.5,209.09,102630.0,201.4278,201.6205,200.8498,201.4182,102630.0
2020-02-21 09:45:00,209.06,209.07,207.56,207.61,186739.0,201.3893,201.3989,199.9443,199.9925,186739.0
2020-02-21 09:50:00,207.66,208.45,207.42,208.35,130174.0,200.0406,200.8017,199.8094,200.7053,130174.0
2020-02-21 09:55:00,208.35,208.83,208.19,208.5,151209.0,200.7053,201.1677,200.5512,200.8498,151209.0
2020-02-21 10:00:00,208.56,209.08,208.08,208.17,140041.0,200.9076,201.4085,200.4452,200.5319,140041.0
2020-02-21 10:05:00,208.15,208.55,208.05,208.55,150836.0,200.5127,200.898,200.4163,200.898,150836.0
2020-02-21 10:10:00,208.49,208.53,208.25,208.39,230411.0,200.8402,200.8787,200.609,200.7439,230411.0
2020-02-21 10:15:00,208.39,208.57,207.62,207.97,140943.0,200.7439,200.9172,200.0021,200.3393,140943.0
2020-02-21 10:20:00,207.97,209.18,207.94,209.14,168715.0,200.3393,201.5049,200.3104,201.4663,168715.0
2020-02-21 10:25:00,209.14,209.31,208.79,208.88,169699.0,201.4663,201.6301,201.1292,201.2159,169699.0
2020-02-21 10:30:00,208.87,209.12,208.75,208.94,247640.0,201.2062,201.4471,201.0906,201.2737,247640.0
2020-02-21 10:35:00,208.98,209.18,208.7,208.79,189215.0,201.3122,201.5049,201.0425,201.1292,189215.0
2020-02-21 10:40:00,208.77,208.77,208.02,208.17,116470.0,201.1099,201.1099,200.3874,200.5319,116470.0
2020-02-21 10:45:00,208.07,208.3,207.63,208.15,184191.0,200.4356,200.6572,200.0117,200.5127,184191.0
2020-02-21 10:50:00,208.22,208.79,208.14,208.79,53349.0,200.5801,201.1292,200.503,201.1292,53349.0
2020-02-21 10:55:00,208.8,209.04,208.7,208.72,97618.0,201.1388,201.37,201.0425,201.0617,97618.0
2020-02-21 11:00:00,208.74,209.13,208.59,209.11,29654.0,201.081,201.4567,200.9365,201.4374,29654.0
2020-02-21 11:05:00,209.13,209.16,208.93,208.99,72629.0,201.4567,201.4856,201.264,201.3218,72629.0
2020-02-21 11:10:00,208.99,209.23,208.93,209.09,40104.0,201.3218,201.553,201.264,201.4182,40104.0
2020-02-21 11:15:00,209.07,209.2,209.03,209.13,61743.0,201.3989,201.5241,201.3604,201.4567,61743.0
2020-02-21 11:20:00,209.11,209.5,209.02,209.44,66453.0,201.4374,201.8131,201.3507,201.7553,66453.0
2020-02-21 11:25:00,209.43,209.77,209.39,209.76,34852.0,201.7457,202.0732,201.7072,202.0636,34852.0
2020-02-21 11:30:00,209.74,210.04,209.72,209.75,64661.0,202.0443,202.3333,202.0251,202.054,64661.0
2020-02-21 11:35:00,209.76,209.79,209.53,209.57,44507.0,202.0636,202.0925,201.842,201.8806,44507.0
2020-02-21 11:40:00,209.59,209.76,209.45,209.73,26945.0,201.8998,202.0636,201.765,202.0347,26945.0
2020-02-21 11:45:00,209.73,209.75,209.27,209.46,28612.0,202.0347,202.054,201.5916,201.7746,28612.0
2020-02-21 11:50:00,209.47,209.57,209.37,209.52,76919.0,201.7842,201.8806,201.6879,201.8324,76919.0
2020-02-21 11:55:00,209.55,209.71,209.44,209.46,25622.0,201.8613,202.0154,201.7553,201.7746,25622.0
2020-02-21 12:00:00,209.47,209.57,209.36,209.54,30839.0,201.7842,201.8806,201.6783,201.8517,30839.0
2020-02-21 12:05:00,209.55,209.75,209.32,209.36,24445.0,201.8613,202.054,201.6397,201.6783,24445.0
2020-02-21 12:10:00,209.36,209.46,209.29,209.36,19111.0,201.6783,201.7746,201.6108,201.6783,19111.0
2020-02-21 12:15:00,209.34,209.47,209.28,209.31,16759.0,201.659,201.7842,201.6012,201.6301,16759.0
2020-02-21 12:20:00,209.33,209.41,209.07,209.07,62978.0,201.6494,201.7264,201.3989,201.3989,62978.0
2020-02-21 12:25:00,209.07,209.29,209.07,209.21,87716.0,201.3989,201.6108,201.3989,201.5338,87716.0
2020-02-21 12:30:00,209.22,209.33,209.17,209.25,88694.0,201.5434,201.6494,201.4952,201.5723,88694.0
2020-02-21 12:35:00,209.25,209.49,209.22,209.49,36574.0,201.5723,201.8035,201.5434,201.8035,36574.0
2020-02-21 12:40:00,209.48,209.5,209.22,209.39,35896.0,201.7939,201.8131,201.5434,201.7072,35896.0
2020-02-21 12:45:00,209.37,209.42,209.23,209.25,33713.0,201.6879,201.7361,201.553,201.5723,33713.0
2020-02-21 12:50:00,209.26,209.36,209.0,209.01,67605.0,201.5819,201.6783,201.3315,201.3411,67605.0
2020-02-21 12:55:00,209.03,209.26,209.01,209.17,17871.0,201.3604,201.5819,201.3411,201.4952,17871.0
2020-02-21 13:00:00,209.17,209.36,209.08,209.3,95030.0,201.4952,201.6783,201.4085,201.6205,95030.0
2020-02-21 13:05:00,209.28,209.34,209.2,209.2,26503.0,201.6012,201.659,201.5241,201.5241,26503.0
2020-02-21 13:10:00,209.2,209.26,208.77,208.78,65180.0,201.5241,201.5819,201.1099,201.1195,65180.0
2020-02-21 13:15:00,208.77,208.98,208.75,208.85,20823.0,201.1099,201.3122,201.0906,201.187,20823.0
2020-02-21 13:20:00,208.86,208.95,208.74,208.89,24427.0,201.1966,201.2833,201.081,201.2255,24427.0
2020-02-21 13:25:00,208.86,209.03,208.73,208.73,23684.0,201.1966,201.3604,201.0714,201.0714,23684.0
2020-02-21 13:30:00,208.73,208.88,208.53,208.55,20335.0,201.0714,201.2159,200.8787,200.898,20335.0
2020-02-21 13:35:00,208.57,208.61,208.4,208.51,30569.0,200.9172,200.9558,200.7535,200.8595,30569.0
2020-02-21 13:40:00,208.52,208.69,208.42,208.43,24472.0,200.8691,201.0328,200.7728,200.7824,24472.0
2020-02-21 13:45:00,208.45,208.45,208.05,208.07,40811.0,200.8017,200.8017,200.4163,200.4356,40811.0
2020-02-21 13:50:00,208.09,208.09,207.62,207.62,51698.0,200.4549,200.4549,200.0021,200.0021,51698.0
2020-02-21 13:55:00,207.66,208.04,207.61,207.91,52170.0,200.0406,200.4067,199.9925,200.2815,52170.0
2020-02-21 14:00:00,207.91,208.37,207.83,208.29,60004.0,200.2815,200.7246,200.2044,200.6475,60004.0
2020-02-21 14:05:00,208.27,208.32,207.92,208.0,50865.0,200.6283,200.6764,200.2911,200.3682,50865.0
2020-02-21 14:10:00,208.0,208.08,207.78,207.8,34643.0,200.3682,200.4452,200.1562,200.1755,34643.0
2020-02-21 14:15:00,207.79,207.92,207.61,207.62,96993.0,200.1659,200.2911,199.9925,200.0021,96993.0
2020-02-21 14:20:00,207.6,207.89,207.56,207.59,58316.0,199.9828,200.2622,199.9443,199.9732,58316.0
2020-02-21 14:25:00,207.56,208.0,207.56,207.92,59520.0,199.9443,200.3682,199.9443,200.2911,59520.0
2020-02-21 14:30:00,207.93,208.23,207.91,208.05,51766.0,200.3007,200.5897,200.2815,200.4163,51766.0
2020-02-21 14:35:00,208.05,208.07,207.8,207.89,19322.0,200.4163,200.4356,200.1755,200.2622,19322.0
2020-02-21 14:40:00,207.89,208.21,207.81,208.21,38010.0,200.2622,200.5705,200.1851,200.5705,38010.0
2020-02-21 14:45:00,208.19,208.19,207.87,207.93,21076.0,200.5512,200.5512,200.2429,200.3007,21076.0
2020-02-21 14:50:00,207.91,208.25,207.91,208.07,31424.0,200.2815,200.609,200.2815,200.4356,31424.0
2020-02-21 14:55:00,208.06,208.37,208.03,208.32,33862.0,200.426,200.7246,200.3971,200.6764,33862.0
2020-02-21 15:00:00,208.25,208.39,208.16,208.22,32012.0,200.609,200.7439,200.5223,200.5801,32012.0
2020-02-21 15:05:00,208.23,208.23,208.01,208.15,32556.0,200.5897,200.5897,200.3778,200.5127,32556.0
2020-02-21 15:10:00,208.17,208.39,208.14,208.37,33382.0,200.5319,200.7439,200.503,200.7246,33382.0
2020-02-21 15:15:00,208.36,208.37,208.1,208.17,33546.0,200.715,200.7246,200.4645,200.5319,33546.0
2020-02-21 15:20:00,208.16,208.24,208.02,208.13,38572.0,200.5223,200.5994,200.3874,200.4934,38572.0
2020-02-21 15:25:00,208.12,208.27,208.05,208.16,34764.0,200.4838,200.6283,200.4163,200.5223,34764.0
2020-02-21 15:30:00,208.16,208.31,207.84,207.85,52086.0,200.5223,200.6668,200.214,200.2237,52086.0
2020-02-21 15:35:00,207.86,208.24,207.86,208.2,56511.0,200.2333,200.5994,200.2333,200.5608,56511.0
2020-02-21 15:40:00,208.22,208.35,208.13,208.28,53634.0,200.5801,200.7053,200.4934,200.6379,53634.0
2020-02-21 15:45:00,208.29,208.48,208.29,208.44,87781.0,200.6475,200.8306,200.6475,200.792,87781.0
2020-02-21 15:50:00,208.43,208.8,208.42,208.59,115131.0,200.7824,201.1388,200.7728,200.9365,115131.0
2020-02-21 15:55:00,208.59,208.84,208.39,208.8,362975.0,200.9365,201.1773,200.7439,201.1388,362975.0
2020-02-24 09:30:00,197.89,200.22,194.01,200.04,1249962.0,190.6291,192.8736,186.8915,192.7002,1249962.0
2020-02-24 09:35:00,200.01,203.0,199.89,202.76,368885.0,192.6713,195.5516,192.5557,195.3204,368885.0
2020-02-24 09:40:00,202.71,203.7,202.05,203.57,228871.0,195.2723,196.2259,194.6365,196.1007,228871.0
2020-02-24 09:45:00,203.77,203.77,202.49,202.61,159238.0,196.2934,196.2934,195.0603,195.1759,159238.0
2020-02-24 09:50:00,202.6,202.95,202.0,202.62,223798.0,195.1663,195.5035,194.5883,195.1856,223798.0
2020-02-24 09:55:00,202.71,203.0,202.4,202.88,157187.0,195.2723,195.5516,194.9736,195.436,157187.0
2020-02-24 10:00:00,202.88,203.18,202.18,202.33,129441.0,195.436,195.725,194.7617,194.9062,129441.0
2020-02-24 10:05:00,202.38,202.6,202.03,202.19,138030.0,194.9544,195.1663,194.6172,194.7713,138030.0
2020-02-24 10:10:00,202.16,202.43,201.98,202.43,131827.0,194.7424,195.0025,194.569,195.0025,131827.0
2020-02-24 10:15:00,202.43,202.47,201.8,201.86,102185.0,195.0025,195.0411,194.3957,194.4535,102185.0
2020-02-24 10:20:00,201.88,201.94,201.23,201.56,137577.0,194.4727,194.5305,193.8466,194.1645,137577.0
2020-02-24 10:25:00,201.59,201.74,201.16,201.2,90688.0,194.1934,194.3379,193.7791,193.8177,90688.0
2020-02-24 10:30:00,201.19,201.34,200.34,200.85,149680.0,193.808,193.9525,192.9892,193.4805,149680.0
2020-02-24 10:35:00,200.91,201.46,200.72,201.25,93060.0,193.5383,194.0681,193.3553,193.8658,93060.0
2020-02-24 10:40:00,201.24,201.55,200.76,201.43,83522.0,193.8562,194.1548,193.3938,194.0392,83522.0
2020-02-24 10:45:00,201.43,201.61,201.03,201.51,51146.0,194.0392,194.2126,193.6539,194.1163,51146.0
2020-02-24 10:50:00,201.54,201.71,201.37,201.41,92332.0,194.1452,194.309,193.9814,194.02,92332.0
2020-02-24 10:55:00,201.43,201.65,201.06,201.63,74697.0,194.0392,194.2512,193.6828,194.2319,74697.0
2020-02-24 11:00:00,201.55,201.86,200.83,200.9,60256.0,194.1548,194.4535,193.4612,193.5287,60256.0
2020-02-24 11:05:00,200.94,201.47,200.78,201.23,45770.0,193.5672,194.0778,193.4131,193.8466,45770.0
2020-02-24 11:10:00,201.26,201.29,200.89,201.05,52274.0,193.8755,193.9044,193.519,193.6732,52274.0
2020-02-24 11:15:00,201.03,201.64,200.95,201.64,44761.0,193.6539,194.2415,193.5768,194.2415,44761.0
2020-02-24 11:20:00,201.7,201.8,201.4,201.46,45841.0,194.2993,194.3957,194.0103,194.0681,45841.0
2020-02-24 11:25:00,201.47,201.49,201.01,201.14,51597.0,194.0778,194.097,193.6346,193.7599,51597.0
2020-02-24 11:30:00,201.15,201.37,200.88,200.9,60237.0,193.7695,193.9814,193.5094,193.5287,60237.0
2020-02-24 11:35:00,200.95,201.0,200.67,200.74,60066.0,193.5768,193.625,193.3071,193.3745,60066.0
2020-02-24 11:40:00,200.73,200.73,200.11,200.48,78398.0,193.3649,193.3649,192.7677,193.1241,78398.0
2020-02-24 11:45:00,200.49,200.59,200.22,200.32,79874.0,193.1337,193.23,192.8736,192.97,79874.0
2020-02-24 11:50:00,200.38,200.67,200.35,200.56,55830.0,193.0278,193.3071,192.9989,193.2011,55830.0
2020-02-24 11:55:00,200.51,201.24,200.31,200.94,48237.0,193.153,193.8562,192.9603,193.5672,48237.0
2020-02-24 12:00:00,200.89,200.91,200.39,200.46,48026.0,193.519,193.5383,193.0374,193.1048,48026.0
2020-02-24 12:05:00,200.46,200.54,200.13,200.17,81647.0,193.1048,193.1819,192.7869,192.8255,81647.0
2020-02-24 12:10:00,200.13,200.56,200.07,200.38,51798.0,192.7869,193.2011,192.7291,193.0278,51798.0
2020-02-24 12:15:00,200.34,200.73,200.15,200.73,46615.0,192.9892,193.3649,192.8062,193.3649,46615.0
2020-02-24 12:20:00,200.74,200.75,200.26,200.3,43410.0,193.3745,193.3842,192.9122,192.9507,43410.0
2020-02-24 12:25:00,200.3,200.74,200.21,200.29,50222.0,192.9507,193.3745,192.864,192.9411,50222.0
2020-02-24 12:30:00,200.27,200.35,199.95,200.19,92405.0,192.9218,192.9989,192.6135,192.8447,92405.0
2020-02-24 12:35:00,200.25,201.08,200.24,201.07,50265.0,192.9025,193.7021,192.8929,193.6924,50265.0
2020-02-24 12:40:00,201.1,201.13,200.8,200.94,33900.0,193.7213,193.7502,193.4323,193.5672,33900.0
2020-02-24 12:45:00,200.94,200.96,200.56,200.69,43102.0,193.5672,193.5865,193.2011,193.3264,43102.0
2020-02-24 12:50:00,200.73,200.92,200.51,200.74,44194.0,193.3649,193.5479,193.153,193.3745,44194.0
2020-02-24 12:55:00,200.77,200.77,200.26,200.27,41899.0,193.4034,193.4034,192.9122,192.9218,41899.0
2020-02-24 13:00:00,200.24,200.25,199.54,199.58,74208.0,192.8929,192.9025,192.2186,192.2571,74208.0
2020-02-24 13:05:00,199.59,199.87,199.5,199.55,80024.0,192.2667,192.5365,192.18,192.2282,80024.0
2020-02-24 13:10:00,199.58,199.66,199.34,199.5,80099.0,192.2571,192.3342,192.0259,192.18,80099.0
2020-02-24 13:15:00,199.49,199.59,199.15,199.55,76403.0,192.1704,192.2667,191.8429,192.2282,76403.0
2020-02-24 13:20:00,199.56,199.93,199.47,199.68,63436.0,192.2378,192.5943,192.1511,192.3534,63436.0
2020-02-24 13:25:00,199.66,200.31,199.6,200.29,84483.0,192.3342,192.9603,192.2764,192.9411,84483.0
2020-02-24 13:30:00,200.24,200.5,200.05,200.37,47851.0,192.8929,193.1434,192.7099,193.0181,47851.0
2020-02-24 13:35:00,200.36,200.62,200.29,200.42,52176.0,193.0085,193.2589,192.9411,193.0663,52176.0
2020-02-24 13:40:00,200.4,200.4,199.91,200.18,57477.0,193.047,193.047,192.575,192.8351,57477.0
2020-02-24 13:45:00,200.2,200.44,199.96,200.24,91288.0,192.8544,193.0856,192.6232,192.8929,91288.0
2020-02-24 13:50:00,200.25,200.38,200.03,200.18,45825.0,192.9025,193.0278,192.6906,192.8351,45825.0
2020-02-24 13:55:00,200.18,200.18,199.7,200.01,60643.0,192.8351,192.8351,192.3727,192.6713,60643.0
2020-02-24 14:00:00,199.98,200.27,199.89,199.91,52086.0,192.6424,192.9218,192.5557,192.575,52086.0
2020-02-24 14:05:00,199.88,200.06,199.46,199.75,94397.0,192.5461,192.7195,192.1415,192.4209,94397.0
2020-02-24 14:10:00,199.77,199.86,199.4,199.4,64478.0,192.4401,192.5268,192.0837,192.0837,64478.0
2020-02-24 14:15:00,199.35,199.64,199.15,199.43,65358.0,192.0355,192.3149,191.8429,192.1126,65358.0
2020-02-24 14:20:00,199.43,199.73,199.25,199.56,87593.0,192.1126,192.4016,191.9392,192.2378,87593.0
2020-02-24 14:25:00,199.59,200.31,199.59,200.18,75113.0,192.2667,192.9603,192.2667,192.8351,75113.0
2020-02-24 14:30:00,200.2,200.32,200.01,200.12,82560.0,192.8544,192.97,192.6713,192.7773,82560.0
2020-02-24 14:35:00,200.12,200.31,199.9,200.27,92226.0,192.7773,192.9603,192.5654,192.9218,92226.0
2020-02-24 14:40:00,200.25,200.32,199.91,200.01,86498.0,192.9025,192.97,192.575,192.6713,86498.0
2020-02-24 14:45:00,200.01,200.13,199.87,200.08,107152.0,192.6713,192.7869,192.5365,192.7388,107152.0
2020-02-24 14:50:00,200.08,200.49,199.87,200.42,86856.0,192.7388,193.1337,192.5365,193.0663,86856.0
2020-02-24 14:55:00,200.4,200.98,200.32,200.91,89862.0,193.047,193.6057,192.97,193.5383,89862.0
2020-02-24 15:00:00,200.91,201.4,200.75,201.14,112037.0,193.5383,194.0103,193.3842,193.7599,112037.0
2020-02-24 15:05:00,201.14,201.28,201.02,201.06,52062.0,193.7599,193.8947,193.6443,193.6828,52062.0
2020-02-24 15:10:00,201.04,201.06,200.44,200.61,68010.0,193.6635,193.6828,193.0856,193.2493,68010.0
2020-02-24 15:15:00,200.62,200.63,200.33,200.52,77623.0,193.2589,193.2686,192.9796,193.1626,77623.0
2020-02-24 15:20:00,200.52,200.78,200.36,200.49,62940.0,193.1626,193.4131,193.0085,193.1337,62940.0
2020-02-24 15:25:00,200.48,200.49,200.12,200.16,103508.0,193.1241,193.1337,192.7773,192.8158,103508.0
2020-02-24 15:30:00,200.16,200.42,200.01,200.06,122421.0,192.8158,193.0663,192.6713,192.7195,122421.0
2020-02-24 15:35:00,200.08,200.16,199.76,199.92,145727.0,192.7388,192.8158,192.4305,192.5846,145727.0
2020-02-24 15:40:00,199.9,199.95,199.55,199.58,152934.0,192.5654,192.6135,192.2282,192.2571,152934.0
2020-02-24 15:45:00,199.61,200.25,199.61,200.17,227167.0,192.286,192.9025,192.286,192.8255,227167.0
2020-02-24 15:50:00,200.16,200.18,199.42,199.52,197885.0,192.8158,192.8351,192.103,192.1993,197885.0
2020-02-24 15:55:00,199.5,199.5,198.65,198.78,611128.0,192.18,192.18,191.3612,191.4865,611128.0
2020-02-25 09:30:00,198.79,199.89,198.31,198.5,609187.0,191.4961,192.5557,191.0337,191.2167,609187.0
2020-02-25 09:35:00,198.46,199.71,198.4,199.45,211938.0,191.1782,192.3823,191.1204,192.1319,211938.0
2020-02-25 09:40:00,199.5,199.52,198.76,198.78,148177.0,192.18,192.1993,191.4672,191.4865,148177.0
2020-02-25 09:45:00,198.83,199.04,197.75,198.54,183361.0,191.5346,191.7369,190.4943,191.2553,183361.0
2020-02-25 09:50:00,198.53,198.7,197.92,198.44,167732.0,191.2456,191.4094,190.658,191.1589,167732.0
2020-02-25 09:55:00,198.37,198.59,197.84,198.34,125487.0,191.0915,191.3034,190.5809,191.0626,125487.0
2020-02-25 10:00:00,198.42,198.69,197.5,197.6,120438.0,191.1397,191.3998,190.2534,190.3498,120438.0
2020-02-25 10:05:00,197.61,198.28,197.46,197.89,98681.0,190.3594,191.0048,190.2149,190.6291,98681.0
2020-02-25 10:10:00,197.87,197.91,197.02,197.42,174120.0,190.6098,190.6484,189.791,190.1764,174120.0
2020-02-25 10:15:00,197.44,197.7,196.99,197.0,149749.0,190.1956,190.4461,189.7621,189.7718,149749.0
2020-02-25 10:20:00,197.0,197.1,196.3,196.34,172656.0,189.7718,189.8681,189.0975,189.136,172656.0
2020-02-25 10:25:00,196.4,196.51,195.05,195.88,340127.0,189.1938,189.2997,187.8933,188.6929,340127.0
2020-02-25 10:30:00,195.88,196.08,195.02,195.52,216742.0,188.6929,188.8855,187.8644,188.3461,216742.0
2020-02-25 10:35:00,195.51,196.1,195.06,195.79,160393.0,188.3364,188.9048,187.903,188.6062,160393.0
2020-02-25 10:40:00,195.77,196.88,195.43,196.56,130132.0,188.5869,189.6562,188.2594,189.3479,130132.0
2020-02-25 10:45:00,196.53,196.87,195.65,195.85,122066.0,189.319,189.6465,188.4713,188.664,122066.0
2020-02-25 10:50:00,195.81,195.81,194.66,195.55,235084.0,188.6254,188.6254,187.5176,188.375,235084.0
2020-02-25 10:55:00,195.62,195.86,195.25,195.69,113706.0,188.4424,188.6736,188.086,188.5098,113706.0
2020-02-25 11:00:00,195.68,195.73,195.03,195.14,151958.0,188.5002,188.5484,187.8741,187.98,151958.0
2020-02-25 11:05:00,195.16,195.49,193.86,194.26,311084.0,187.9993,188.3172,186.747,187.1323,311084.0
2020-02-25 11:10:00,194.15,194.87,194.08,194.6,132504.0,187.0263,187.7199,186.9589,187.4598,132504.0
2020-02-25 11:15:00,194.58,194.59,193.37,193.74,138600.0,187.4406,187.4502,186.275,186.6314,138600.0
2020-02-25 11:20:00,193.73,193.92,193.23,193.76,169279.0,186.6218,186.8048,186.1401,186.6507,169279.0
2020-02-25 11:25:00,193.76,194.02,193.34,193.52,126979.0,186.6507,186.9011,186.2461,186.4195,126979.0
2020-02-25 11:30:00,193.54,194.16,193.35,193.81,149233.0,186.4387,187.036,186.2557,186.6988,149233.0
2020-02-25 11:35:00,193.83,193.91,193.25,193.66,102592.0,186.7181,186.7951,186.1594,186.5543,102592.0
2020-02-25 11:40:00,193.66,193.83,192.82,192.93,259696.0,186.5543,186.7181,185.7451,185.8511,259696.0
2020-02-25 11:45:00,192.91,194.5,192.91,194.33,125884.0,185.8318,187.3635,185.8318,187.1997,125884.0
2020-02-25 11:50:00,194.31,194.69,194.23,194.45,71001.0,187.1805,187.5465,187.1034,187.3153,71001.0
2020-02-25 11:55:00,194.49,194.54,194.07,194.36,88383.0,187.3539,187.402,186.9493,187.2286,88383.0
2020-02-25 12:00:00,194.36,194.66,194.14,194.18,71451.0,187.2286,187.5176,187.0167,187.0552,71451.0
2020-02-25 12:05:00,194.2,194.32,193.92,194.24,79985.0,187.0745,187.1901,186.8048,187.113,79985.0
2020-02-25 12:10:00,194.22,194.55,194.1,194.11,69705.0,187.0938,187.4117,186.9782,186.9878,69705.0
2020-02-25 12:15:00,194.09,194.11,193.15,193.3,139745.0,186.9685,186.9878,186.063,186.2075,139745.0
2020-02-25 12:20:00,193.34,193.62,193.13,193.33,93205.0,186.2461,186.5158,186.0438,186.2364,93205.0
2020-02-25 12:25:00,193.34,193.56,192.92,193.27,129800.0,186.2461,186.458,185.8415,186.1786,129800.0
2020-02-25 12:30:00,193.25,193.74,193.22,193.63,94699.0,186.1594,186.6314,186.1305,186.5254,94699.0
2020-02-25 12:35:00,193.63,193.91,193.51,193.67,60900.0,186.5254,186.7951,186.4098,186.564,60900.0
2020-02-25 12:40:00,193.65,193.67,192.43,192.72,152732.0,186.5447,186.564,185.3695,185.6488,152732.0
2020-02-25 12:45:00,192.68,192.79,192.14,192.17,128403.0,185.6103,185.7162,185.0901,185.119,128403.0
2020-02-25 12:50:00,192.17,192.57,192.12,192.18,108343.0,185.119,185.5043,185.0708,185.1286,108343.0
2020-02-25 12:55:00,192.2,192.29,191.81,191.98,156217.0,185.1479,185.2346,184.7722,184.936,156217.0
2020-02-25 13:00:00,191.96,192.23,191.35,191.88,181203.0,184.9167,185.1768,184.3291,184.8396,181203.0
2020-02-25 13:05:00,191.88,192.32,191.51,192.24,108524.0,184.8396,185.2635,184.4832,185.1864,108524.0
2020-02-25 13:10:00,192.26,192.53,191.92,192.05,98020.0,185.2057,185.4658,184.8782,185.0034,98020.0
2020-02-25 13:15:00,192.02,192.09,191.13,191.36,111484.0,184.9745,185.0419,184.1172,184.3387,111484.0
2020-02-25 13:20:00,191.35,191.73,191.31,191.65,93296.0,184.3291,184.6951,184.2905,184.6181,93296.0
2020-02-25 13:25:00,191.61,191.89,191.42,191.75,124805.0,184.5795,184.8493,184.3965,184.7144,124805.0
2020-02-25 13:30:00,191.72,191.75,190.97,191.41,148910.0,184.6855,184.7144,183.963,184.3869,148910.0
2020-02-25 13:35:00,191.43,191.45,190.61,190.77,136571.0,184.4061,184.4254,183.6162,183.7704,136571.0
2020-02-25 13:40:00,190.78,191.6,190.71,191.37,126796.0,183.78,184.5699,183.7126,184.3483,126796.0
2020-02-25 13:45:00,191.34,191.47,191.07,191.12,59978.0,184.3194,184.4447,184.0594,184.1075,59978.0
2020-02-25 13:50:00,191.17,191.62,190.63,190.89,100741.0,184.1557,184.5892,183.6355,183.886,100741.0
2020-02-25 13:55:00,190.86,190.93,190.06,190.06,129156.0,183.8571,183.9245,183.0864,183.0864,129156.0
2020-02-25 14:00:00,190.11,190.23,189.06,190.06,367680.0,183.1346,183.2502,182.1231,183.0864,367680.0
2020-02-25 14:05:00,190.06,190.23,188.6,188.69,261385.0,183.0864,183.2502,181.68,181.7667,261385.0
2020-02-25 14:10:00,188.75,190.11,188.61,190.01,197430.0,181.8245,183.1346,181.6896,183.0382,197430.0
2020-02-25 14:15:00,190.0,190.1,189.19,189.23,116261.0,183.0286,183.1249,182.2483,182.2869,116261.0
2020-02-25 14:20:00,189.23,189.72,188.91,189.06,156681.0,182.2869,182.7589,181.9786,182.1231,156681.0
2020-02-25 14:25:00,189.09,189.33,188.67,188.68,144180.0,182.152,182.3832,181.7474,181.757,144180.0
2020-02-25 14:30:00,188.71,189.15,188.17,188.54,224187.0,181.7859,182.2098,181.2658,181.6222,224187.0
2020-02-25 14:35:00,188.6,189.03,188.31,188.5,144623.0,181.68,182.0942,181.4006,181.5836,144623.0
2020-02-25 14:40:00,188.44,189.94,188.39,189.82,189486.0,181.5259,182.9708,181.4777,182.8552,189486.0
2020-02-25 14:45:00,189.81,190.36,189.54,190.16,163007.0,182.8456,183.3754,182.5855,183.1827,163007.0
2020-02-25 14:50:00,190.21,190.55,189.86,190.21,171311.0,183.2309,183.5584,182.8937,183.2309,171311.0
2020-02-25 14:55:00,190.22,190.32,189.74,189.87,134469.0,183.2405,183.3369,182.7782,182.9034,134469.0
2020-02-25 15:00:00,189.9,190.61,189.75,190.0,136568.0,182.9323,183.6162,182.7878,183.0286,136568.0
2020-02-25 15:05:00,189.99,190.56,189.88,190.02,165789.0,183.019,183.5681,182.913,183.0479,165789.0
2020-02-25 15:10:00,190.04,190.17,189.28,189.41,138440.0,183.0671,183.1924,182.335,182.4603,138440.0
2020-02-25 15:15:00,189.4,189.75,188.86,189.05,148256.0,182.4506,182.7878,181.9304,182.1135,148256.0
2020-02-25 15:20:00,189.06,189.19,188.3,188.65,181810.0,182.1231,182.2483,181.391,181.7281,181810.0
2020-02-25 15:25:00,188.65,189.01,188.4,188.46,134680.0,181.7281,182.0749,181.4873,181.5451,134680.0
2020-02-25 15:30:00,188.42,188.71,187.99,188.38,315994.0,181.5066,181.7859,181.0924,181.4681,315994.0
2020-02-25 15:35:00,188.38,188.44,187.72,187.91,211007.0,181.4681,181.5259,180.8323,181.0153,211007.0
2020-02-25 15:40:00,187.91,188.97,187.91,188.76,192639.0,181.0153,182.0364,181.0153,181.8341,192639.0
2020-02-25 15:45:00,188.76,189.59,188.74,188.78,172733.0,181.8341,182.6337,181.8148,181.8534,172733.0
2020-02-25 15:50:00,188.81,189.18,188.21,188.71,258281.0,181.8823,182.2387,181.3043,181.7859,258281.0
2020-02-25 15:55:00,188.73,189.08,188.32,188.56,597059.0,181.8052,182.1424,181.4103,181.6414,597059.0
2020-02-26 09:30:00,190.0,192.25,189.35,191.02,876712.0,183.0286,185.1961,182.4025,184.0112,876712.0
2020-02-26 09:35:00,191.02,192.18,190.97,192.11,297353.0,184.0112,185.1286,183.963,185.0612,297353.0
2020-02-26 09:40:00,192.13,193.04,191.55,192.52,308107.0,185.0805,185.9571,184.5217,185.4561,308107.0
2020-02-26 09:45:00,192.55,192.57,191.23,191.47,267561.0,185.485,185.5043,184.2135,184.4447,267561.0
2020-02-26 09:50:00,191.47,191.74,190.84,191.3,247315.0,184.4447,184.7048,183.8378,184.2809,247315.0
2020-02-26 09:55:00,191.36,191.64,191.09,191.45,173500.0,184.3387,184.6084,184.0786,184.4254,173500.0
2020-02-26 10:00:00,191.38,191.78,190.59,190.87,174493.0,184.358,184.7433,183.597,183.8667,174493.0
2020-02-26 10:05:00,190.89,191.01,190.31,190.75,146421.0,183.886,184.0016,183.3272,183.7511,146421.0
2020-02-26 10:10:00,190.81,191.45,190.52,191.42,119692.0,183.8089,184.4254,183.5295,184.3965,119692.0
2020-02-26 10:15:00,191.42,192.34,191.4,192.15,153949.0,184.3965,185.2828,184.3772,185.0997,153949.0
2020-02-26 10:20:00,192.18,192.47,191.83,192.16,108035.0,185.1286,185.408,184.7915,185.1094,108035.0
2020-02-26 10:25:00,192.2,192.59,192.04,192.16,169533.0,185.1479,185.5236,184.9938,185.1094,169533.0
2020-02-26 10:30:00,192.17,192.77,192.06,192.5,119908.0,185.119,185.697,185.013,185.4369,119908.0
2020-02-26 10:35:00,192.6,192.77,192.17,192.3,190149.0,185.5332,185.697,185.119,185.2442,190149.0
2020-02-26 10:40:00,192.26,192.95,192.19,192.88,75166.0,185.2057,185.8704,185.1383,185.8029,75166.0
2020-02-26 10:45:00,192.86,193.16,192.69,193.13,96291.0,185.7837,186.0727,185.6199,186.0438,96291.0
2020-02-26 10:50:00,193.17,193.52,192.98,193.03,125162.0,186.0823,186.4195,185.8993,185.9474,125162.0
2020-02-26 10:55:00,193.06,193.24,192.86,193.0,86708.0,185.9763,186.1497,185.7837,185.9185,86708.0
2020-02-26 11:00:00,193.0,193.0,192.45,192.74,67850.0,185.9185,185.9185,185.3887,185.6681,67850.0
2020-02-26 11:05:00,192.76,192.79,192.42,192.47,62079.0,185.6873,185.7162,185.3598,185.408,62079.0
2020-02-26 11:10:00,192.51,192.61,192.01,192.18,75370.0,185.4465,185.5428,184.9649,185.1286,75370.0
2020-02-26 11:15:00,192.22,192.71,192.14,192.59,78596.0,185.1672,185.6392,185.0901,185.5236,78596.0
2020-02-26 11:20:00,192.59,193.26,192.53,193.02,100447.0,185.5236,186.169,185.4658,185.9378,100447.0
2020-02-26 11:25:00,193.04,193.22,192.81,192.81,99151.0,185.9571,186.1305,185.7355,185.7355,99151.0
2020-02-26 11:30:00,192.79,192.79,192.31,192.65,190036.0,185.7162,185.7162,185.2539,185.5814,190036.0
2020-02-26 11:35:00,192.64,193.12,192.22,193.01,97878.0,185.5717,186.0341,185.1672,185.9282,97878.0
2020-02-26 11:40:00,193.07,193.22,192.56,192.7,78396.0,185.986,186.1305,185.4947,185.6295,78396.0
2020-02-26 11:45:00,192.69,192.69,192.32,192.34,48006.0,185.6199,185.6199,185.2635,185.2828,48006.0
2020-02-26 11:50:00,192.37,192.42,191.82,191.87,85056.0,185.3117,185.3598,184.7818,184.83,85056.0
2020-02-26 11:55:00,191.88,192.06,191.68,191.85,75458.0,184.8396,185.013,184.647,184.8107,75458.0
2020-02-26 12:00:00,191.89,192.08,190.96,191.0,104035.0,184.8493,185.0323,183.9534,183.9919,104035.0
2020-02-26 12:05:00,190.99,191.11,190.16,190.47,103438.0,183.9823,184.0979,183.1827,183.4814,103438.0
2020-02-26 12:10:00,190.41,190.52,189.9,190.16,116026.0,183.4236,183.5295,182.9323,183.1827,116026.0
2020-02-26 12:15:00,190.1,190.11,189.21,189.98,144300.0,183.1249,183.1346,182.2676,183.0093,144300.0
2020-02-26 12:20:00,189.93,190.41,189.65,190.17,91187.0,182.9612,183.4236,182.6915,183.1924,91187.0
2020-02-26 12:25:00,190.26,190.31,189.81,190.2,63208.0,183.2791,183.3272,182.8456,183.2213,63208.0
2020-02-26 12:30:00,190.22,190.74,190.2,190.72,92870.0,183.2405,183.7415,183.2213,183.7222,92870.0
2020-02-26 12:35:00,190.71,190.93,190.27,190.44,82068.0,183.7126,183.9245,183.2887,183.4525,82068.0
2020-02-26 12:40:00,190.45,190.45,189.79,189.81,40037.0,183.4621,183.4621,182.8263,182.8456,40037.0
2020-02-26 12:45:00,189.83,190.53,189.83,190.25,42124.0,182.8648,183.5392,182.8648,183.2694,42124.0
2020-02-26 12:50:00,190.28,190.53,189.9,189.96,46074.0,183.2983,183.5392,182.9323,182.9901,46074.0
2020-02-26 12:55:00,190.0,190.39,189.63,190.19,47343.0,183.0286,183.4043,182.6722,183.2116,47343.0
2020-02-26 13:00:00,190.23,190.59,190.18,190.25,27444.0,183.2502,183.597,183.202,183.2694,27444.0
2020-02-26 13:05:00,190.3,190.4,189.65,189.67,41260.0,183.3176,183.4139,182.6915,182.7107,41260.0
2020-02-26 13:10:00,189.7,189.91,189.56,189.73,25628.0,182.7396,182.9419,182.6048,182.7685,25628.0
2020-02-26 13:15:00,189.83,190.19,189.43,189.59,43007.0,182.8648,183.2116,182.4795,182.6337,43007.0
2020-02-26 13:20:00,189.59,189.83,189.47,189.57,29384.0,182.6337,182.8648,182.5181,182.6144,29384.0
2020-02-26 13:25:00,189.64,190.21,189.64,189.82,52295.0,182.6818,183.2309,182.6818,182.8552,52295.0
2020-02-26 13:30:00,189.79,189.91,188.69,188.71,101446.0,182.8263,182.9419,181.7667,181.7859,101446.0
2020-02-26 13:35:00,188.75,188.98,187.73,187.91,180740.0,181.8245,182.046,180.8419,181.0153,180740.0
2020-02-26 13:40:00,187.85,187.91,187.27,187.46,133831.0,180.9575,181.0153,180.3988,180.5818,133831.0
2020-02-26 13:45:00,187.42,189.17,187.25,188.74,114738.0,180.5433,182.2291,180.3795,181.8148,114738.0
2020-02-26 13:50:00,188.67,188.89,188.32,188.43,70357.0,181.7474,181.9593,181.4103,181.5162,70357.0
2020-02-26 13:55:00,188.51,188.51,187.58,187.73,68434.0,181.5933,181.5933,180.6974,180.8419,68434.0
2020-02-26 14:00:00,187.67,188.53,187.46,187.97,84323.0,180.7841,181.6125,180.5818,181.0731,84323.0
2020-02-26 14:05:00,188.04,188.62,187.96,188.05,79616.0,181.1405,181.6992,181.0635,181.1502,79616.0
2020-02-26 14:10:00,188.09,188.85,187.95,188.79,51369.0,181.1887,181.9208,181.0538,181.863,51369.0
2020-02-26 14:15:00,188.8,188.84,188.25,188.42,64492.0,181.8726,181.9112,181.3428,181.5066,64492.0
2020-02-26 14:20:00,188.42,188.94,188.29,188.86,66423.0,181.5066,182.0075,181.3814,181.9304,66423.0
2020-02-26 14:25:00,188.9,189.3,188.33,188.36,59063.0,181.969,182.3543,181.4199,181.4488,59063.0
2020-02-26 14:30:00,188.39,189.0,188.02,188.24,73396.0,181.4777,182.0653,181.1213,181.3332,73396.0
2020-02-26 14:35:00,188.27,188.98,188.17,188.48,64511.0,181.3621,182.046,181.2658,181.5644,64511.0
2020-02-26 14:40:00,188.5,188.51,187.7,188.1,67861.0,181.5836,181.5933,180.813,181.1983,67861.0
2020-02-26 14:45:00,188.21,188.64,187.79,188.25,76194.0,181.3043,181.7185,180.8997,181.3428,76194.0
2020-02-26 14:50:00,188.26,188.27,187.52,187.91,66714.0,181.3525,181.3621,180.6396,181.0153,66714.0
2020-02-26 14:55:00,187.86,188.28,187.62,187.67,84569.0,180.9671,181.3717,180.7359,180.7841,84569.0
2020-02-26 15:00:00,187.69,188.35,187.66,187.94,79886.0,180.8034,181.4392,180.7745,181.0442,79886.0
2020-02-26 15:05:00,187.95,188.18,187.63,188.05,69036.0,181.0538,181.2754,180.7456,181.1502,69036.0
2020-02-26 15:10:00,188.1,188.56,187.95,188.21,84505.0,181.1983,181.6414,181.0538,181.3043,84505.0
2020-02-26 15:15:00,188.17,189.49,188.17,188.72,102599.0,181.2658,182.5373,181.2658,181.7956,102599.0
2020-02-26 15:20:00,188.73,188.87,188.17,188.24,58358.0,181.8052,181.9401,181.2658,181.3332,58358.0
2020-02-26 15:25:00,188.23,188.39,187.76,188.18,78374.0,181.3236,181.4777,180.8708,181.2754,78374.0
2020-02-26 15:30:00,188.21,188.52,187.7,187.84,100587.0,181.3043,181.6029,180.813,180.9479,100587.0
2020-02-26 15:35:00,187.82,188.35,187.82,188.24,112989.0,180.9286,181.4392,180.9286,181.3332,112989.0
2020-02-26 15:40:00,188.26,188.34,187.75,188.16,107352.0,181.3525,181.4295,180.8612,181.2561,107352.0
2020-02-26 15:45:00,188.2,188.25,187.61,187.77,140419.0,181.2947,181.3428,180.7263,180.8804,140419.0
2020-02-26 15:50:00,187.8,188.15,187.6,187.72,182592.0,180.9093,181.2465,180.7167,180.8323,182592.0
2020-02-26 15:55:00,187.73,187.77,187.03,187.16,422945.0,180.8419,180.8804,180.1676,180.2928,422945.0
2020-02-27 09:30:00,182.3,183.0,180.92,180.98,980611.0,175.6111,176.2855,174.2818,174.3396,980611.0
2020-02-27 09:35:00,181.04,183.0,180.92,182.96,289367.0,174.3974,176.2855,174.2818,176.2469,289367.0
2020-02-27 09:40:00,182.96,183.17,181.36,181.41,272823.0,176.2469,176.4492,174.7056,174.7538,272823.0
2020-02-27 09:45:00,181.43,181.59,180.13,181.03,273477.0,174.7731,174.9272,173.5208,174.3877,273477.0
2020-02-27 09:50:00,181.06,183.8,180.8,183.31,367343.0,174.4166,177.0561,174.1662,176.5841,367343.0
2020-02-27 09:55:00,183.32,184.62,183.3,184.23,267601.0,176.5937,177.846,176.5744,177.4703,267601.0
2020-02-27 10:00:00,184.12,184.79,183.13,183.15,225908.0,177.3644,178.0098,176.4107,176.4299,225908.0
2020-02-27 10:05:00,183.19,183.65,182.89,183.28,201811.0,176.4685,176.9116,176.1795,176.5552,201811.0
2020-02-27 10:10:00,183.29,183.64,183.0,183.28,175337.0,176.5648,176.902,176.2855,176.5552,175337.0
2020-02-27 10:15:00,183.28,183.28,182.4,182.59,157556.0,176.5552,176.5552,175.7075,175.8905,157556.0
2020-02-27 10:20:00,182.65,182.74,182.0,182.43,181862.0,175.9483,176.035,175.3221,175.7364,181862.0
2020-02-27 10:25:00,182.48,182.54,181.9,182.21,215593.0,175.7845,175.8423,175.2258,175.5244,215593.0
2020-02-27 10:30:00,182.27,182.4,181.24,181.36,205241.0,175.5822,175.7075,174.59,174.7056,205241.0
2020-02-27 10:35:00,181.34,182.75,181.12,182.74,216771.0,174.6864,176.0446,174.4744,176.035,216771.0
2020-02-27 10:40:00,182.7,182.93,181.9,182.15,198968.0,175.9965,176.218,175.2258,175.4666,198968.0
2020-02-27 10:45:00,182.15,183.25,182.06,183.11,201358.0,175.4666,176.5263,175.3799,176.3914,201358.0
2020-02-27 10:50:00,183.18,183.68,182.95,183.35,152383.0,176.4588,176.9405,176.2373,176.6226,152383.0
2020-02-27 10:55:00,183.45,184.45,183.04,184.45,112011.0,176.7189,177.6822,176.324,177.6822,112011.0
2020-02-27 11:00:00,184.4,185.02,184.24,184.85,206635.0,177.6341,178.2313,177.48,178.0676,206635.0
2020-02-27 11:05:00,184.85,185.78,184.59,185.61,179204.0,178.0676,178.9634,177.8171,178.7997,179204.0
2020-02-27 11:10:00,185.54,185.61,184.77,185.1,177898.0,178.7323,178.7997,177.9905,178.3084,177898.0
2020-02-27 11:15:00,185.15,185.8,185.04,185.71,92538.0,178.3566,178.9827,178.2506,178.896,92538.0
2020-02-27 11:20:00,185.7,185.83,184.68,184.72,145271.0,178.8864,179.0116,177.9038,177.9423,145271.0
2020-02-27 11:25:00,184.75,184.88,183.83,183.86,120248.0,177.9712,178.0965,177.085,177.1139,120248.0
2020-02-27 11:30:00,183.91,184.41,183.57,183.69,81273.0,177.1621,177.6437,176.8345,176.9501,81273.0
2020-02-27 11:35:00,183.73,184.21,182.95,183.31,119473.0,176.9887,177.4511,176.2373,176.5841,119473.0
2020-02-27 11:40:00,183.34,183.87,183.22,183.45,94547.0,176.613,177.1235,176.4974,176.7189,94547.0
2020-02-27 11:45:00,183.29,184.11,182.82,183.85,122626.0,176.5648,177.3547,176.1121,177.1043,122626.0
2020-02-27 11:50:00,183.91,184.2,183.65,184.03,92334.0,177.1621,177.4414,176.9116,177.2777,92334.0
2020-02-27 11:55:00,184.02,184.42,183.7,184.33,119748.0,177.268,177.6534,176.9598,177.5667,119748.0
2020-02-27 12:00:00,184.32,184.5,183.77,184.12,83045.0,177.557,177.7304,177.0272,177.3644,83045.0
2020-02-27 12:05:00,184.09,184.55,183.92,184.36,51854.0,177.3355,177.7786,177.1717,177.5956,51854.0
2020-02-27 12:10:00,184.41,184.87,184.35,184.87,94203.0,177.6437,178.0868,177.5859,178.0868,94203.0
2020-02-27 12:15:00,184.86,184.94,184.11,184.68,128468.0,178.0772,178.1543,177.3547,177.9038,128468.0
2020-02-27 12:20:00,184.62,184.73,183.32,183.72,118471.0,177.846,177.952,176.5937,176.979,118471.0
2020-02-27 12:25:00,183.74,184.47,183.71,184.41,75569.0,176.9983,177.7015,176.9694,177.6437,75569.0
2020-02-27 12:30:00,184.4,185.07,184.17,184.81,159033.0,177.6341,178.2795,177.4125,178.029,159033.0
2020-02-27 12:35:00,184.87,186.3,184.87,186.1,221936.0,178.0868,179.4644,178.0868,179.2717,221936.0
2020-02-27 12:40:00,186.1,186.1,185.53,185.56,108380.0,179.2717,179.2717,178.7226,178.7515,108380.0
2020-02-27 12:45:00,185.54,186.21,185.33,186.18,80441.0,178.7323,179.3777,178.53,179.3488,80441.0
2020-02-27 12:50:00,186.16,186.34,185.63,186.09,105055.0,179.3295,179.5029,178.819,179.2621,105055.0
2020-02-27 12:55:00,186.03,186.25,185.1,185.19,90711.0,179.2043,179.4162,178.3084,178.3951,90711.0
2020-02-27 13:00:00,185.08,185.9,184.86,185.79,71634.0,178.2891,179.079,178.0772,178.9731,71634.0
2020-02-27 13:05:00,185.78,185.95,185.26,185.93,64697.0,178.9634,179.1272,178.4625,179.1079,64697.0
2020-02-27 13:10:00,185.92,186.29,185.92,186.16,84969.0,179.0983,179.4547,179.0983,179.3295,84969.0
2020-02-27 13:15:00,186.09,186.13,185.17,185.36,96096.0,179.2621,179.3006,178.3758,178.5589,96096.0
2020-02-27 13:20:00,185.33,185.67,185.13,185.47,99000.0,178.53,178.8575,178.3373,178.6648,99000.0
2020-02-27 13:25:00,185.49,186.06,185.21,185.27,180461.0,178.6841,179.2332,178.4144,178.4722,180461.0
2020-02-27 13:30:00,185.27,185.51,184.9,185.06,73312.0,178.4722,178.7034,178.1157,178.2699,73312.0
2020-02-27 13:35:00,185.05,185.1,184.09,184.24,109849.0,178.2602,178.3084,177.3355,177.48,109849.0
2020-02-27 13:40:00,184.22,184.59,182.82,183.13,122902.0,177.4607,177.8171,176.1121,176.4107,122902.0
2020-02-27 13:45:00,183.18,184.0,182.95,183.91,81422.0,176.4588,177.2488,176.2373,177.1621,81422.0
2020-02-27 13:50:00,183.98,184.65,183.3,184.46,73767.0,177.2295,177.8749,176.5744,177.6919,73767.0
2020-02-27 13:55:00,184.45,184.5,182.97,183.08,113059.0,177.6822,177.7304,176.2566,176.3625,113059.0
2020-02-27 14:00:00,183.16,183.59,182.86,183.13,79856.0,176.4396,176.8538,176.1506,176.4107,79856.0
2020-02-27 14:05:00,183.34,183.37,182.61,182.72,86714.0,176.613,176.6419,175.9098,176.0157,86714.0
2020-02-27 14:10:00,182.66,183.33,182.44,183.29,79779.0,175.9579,176.6033,175.746,176.5648,79779.0
2020-02-27 14:15:00,183.22,183.52,182.52,182.59,62286.0,176.4974,176.7864,175.8231,175.8905,62286.0
2020-02-27 14:20:00,182.58,183.58,182.58,183.5,53323.0,175.8809,176.8442,175.8809,176.7671,53323.0
2020-02-27 14:25:00,183.48,184.12,183.31,183.8,52682.0,176.7478,177.3644,176.5841,177.0561,52682.0
2020-02-27 14:30:00,183.83,183.83,183.0,183.39,53073.0,177.085,177.085,176.2855,176.6611,53073.0
2020-02-27 14:35:00,183.31,183.59,183.12,183.17,52186.0,176.5841,176.8538,176.401,176.4492,52186.0
2020-02-27 14:40:00,183.2,183.68,183.04,183.53,91698.0,176.4781,176.9405,176.324,176.796,91698.0
2020-02-27 14:45:00,183.53,183.54,182.91,183.38,113931.0,176.796,176.8056,176.1988,176.6515,113931.0
2020-02-27 14:50:00,183.41,183.5,183.09,183.21,109142.0,176.6804,176.7671,176.3721,176.4877,109142.0
2020-02-27 14:55:00,183.21,183.28,182.56,182.67,132280.0,176.4877,176.5552,175.8616,175.9676,132280.0
2020-02-27 15:00:00,182.69,182.79,181.95,182.52,124485.0,175.9868,176.0832,175.274,175.8231,124485.0
2020-02-27 15:05:00,182.55,183.44,182.31,183.36,82973.0,175.852,176.7093,175.6208,176.6322,82973.0
2020-02-27 15:10:00,183.39,183.74,183.15,183.2,68789.0,176.6611,176.9983,176.4299,176.4781,68789.0
2020-02-27 15:15:00,183.22,183.35,182.64,182.66,55472.0,176.4974,176.6226,175.9387,175.9579,55472.0
2020-02-27 15:20:00,182.69,182.96,182.5,182.62,81226.0,175.9868,176.2469,175.8038,175.9194,81226.0
2020-02-27 15:25:00,182.6,182.89,182.31,182.31,115278.0,175.9001,176.1795,175.6208,175.6208,115278.0
2020-02-27 15:30:00,182.32,182.41,181.73,182.13,158984.0,175.6304,175.7171,175.0621,175.4474,158984.0
2020-02-27 15:35:00,182.14,182.14,181.11,181.48,198233.0,175.457,175.457,174.4648,174.8212,198233.0
2020-02-27 15:40:00,181.51,181.6,181.06,181.16,163818.0,174.8501,174.9368,174.4166,174.513,163818.0
2020-02-27 15:45:00,181.14,182.0,181.13,181.6,230542.0,174.4937,175.3221,174.4841,174.9368,230542.0
2020-02-27 15:50:00,181.62,181.7,180.83,181.06,341847.0,174.9561,175.0332,174.1951,174.4166,341847.0
2020-02-27 15:55:00,181.04,181.21,180.0,180.01,827168.0,174.3974,174.5611,173.3955,173.4052,827168.0
2020-02-28 09:30:00,173.79,176.99,172.98,176.68,1091110.0,167.4134,170.496,166.6331,170.1973,1091110.0
2020-02-28 09:35:00,176.5,178.39,176.46,177.74,380604.0,170.0239,171.8446,169.9854,171.2184,380604.0
2020-02-28 09:40:00,177.68,178.75,176.37,176.76,335542.0,171.1607,172.1914,169.8987,170.2744,335542.0
2020-02-28 09:45:00,176.72,177.48,176.31,176.88,285475.0,170.2359,170.968,169.8409,170.39,285475.0
2020-02-28 09:50:00,176.75,177.2,175.79,176.08,256482.0,170.2648,170.6983,169.34,169.6194,256482.0
2020-02-28 09:55:00,176.0,176.05,174.79,175.36,235898.0,169.5423,169.5905,168.3767,168.9258,235898.0
2020-02-28 10:00:00,175.49,175.53,173.99,174.99,458939.0,169.051,169.0895,167.606,168.5694,458939.0
2020-02-28 10:05:00,174.91,175.83,174.9,175.33,267289.0,168.4923,169.3785,168.4827,168.8969,267289.0
2020-02-28 10:10:00,175.27,175.89,174.93,175.25,245227.0,168.8391,169.4363,168.5116,168.8198,245227.0
2020-02-28 10:15:00,175.09,176.3,174.97,175.93,267404.0,168.6657,169.8313,168.5501,169.4749,267404.0
2020-02-28 10:20:00,175.92,177.0,175.25,175.92,295806.0,169.4652,170.5056,168.8198,169.4652,295806.0
2020-02-28 10:25:00,175.89,176.36,175.1,175.2,284758.0,169.4363,169.8891,168.6753,168.7716,284758.0
2020-02-28 10:30:00,175.17,176.18,174.94,176.05,235205.0,168.7427,169.7157,168.5212,169.5905,235205.0
2020-02-28 10:35:00,176.11,176.44,175.05,175.45,185778.0,169.6483,169.9661,168.6271,169.0125,185778.0
2020-02-28 10:40:00,175.53,175.83,174.61,174.78,194535.0,169.0895,169.3785,168.2033,168.3671,194535.0
2020-02-28 10:45:00,174.85,175.47,174.4,175.16,153591.0,168.4345,169.0317,168.001,168.7331,153591.0
2020-02-28 10:50:00,175.14,177.06,174.94,176.94,192931.0,168.7138,170.5634,168.5212,170.4478,192931.0
2020-02-28 10:55:00,176.95,177.05,176.07,176.77,143027.0,170.4574,170.5538,169.6097,170.284,143027.0
2020-02-28 11:00:00,176.74,176.93,175.5,175.88,149089.0,170.2551,170.4382,169.0606,169.4267,149089.0
2020-02-28 11:05:00,176.06,176.06,175.16,175.5,155672.0,169.6001,169.6001,168.7331,169.0606,155672.0
2020-02-28 11:10:00,175.5,175.93,174.94,175.74,184961.0,169.0606,169.4749,168.5212,169.2918,184961.0
2020-02-28 11:15:00,175.76,176.8,175.58,176.76,96077.0,169.3111,170.3129,169.1377,170.2744,96077.0
2020-02-28 11:20:00,176.72,177.17,176.29,176.94,116780.0,170.2359,170.6694,169.8217,170.4478,116780.0
2020-02-28 11:25:00,176.98,177.53,176.28,177.36,130285.0,170.4863,171.0162,169.812,170.8524,130285.0
2020-02-28 11:30:00,177.53,178.2,177.22,177.77,185600.0,171.0162,171.6616,170.7175,171.2473,185600.0
2020-02-28 11:35:00,177.78,179.42,177.6,179.29,260959.0,171.257,172.8368,171.0836,172.7116,260959.0
2020-02-28 11:40:00,179.28,181.83,179.08,180.78,279261.0,172.7019,175.1584,172.5093,174.1469,279261.0
2020-02-28 11:45:00,180.94,180.94,179.0,179.12,282177.0,174.301,174.301,172.4322,172.5478,282177.0
2020-02-28 11:50:00,179.11,179.59,177.51,177.95,125028.0,172.5382,173.0006,170.9969,171.4207,125028.0
2020-02-28 11:55:00,177.89,178.48,177.26,178.34,114476.0,171.3629,171.9313,170.7561,171.7964,114476.0
2020-02-28 12:00:00,178.42,178.45,177.1,177.84,110144.0,171.8735,171.9024,170.6019,171.3148,110144.0
2020-02-28 12:05:00,177.88,178.74,177.85,178.44,141450.0,171.3533,172.1818,171.3244,171.8928,141450.0
2020-02-28 12:10:00,178.48,179.0,178.34,178.51,112781.0,171.9313,172.4322,171.7964,171.9602,112781.0
2020-02-28 12:15:00,178.53,178.54,177.8,178.42,98598.0,171.9795,171.9891,171.2762,171.8735,98598.0
2020-02-28 12:20:00,178.41,179.41,178.41,178.77,77974.0,171.8639,172.8272,171.8639,172.2107,77974.0
2020-02-28 12:25:00,178.76,179.79,178.56,179.67,122918.0,172.201,173.1932,172.0084,173.0776,122918.0
2020-02-28 12:30:00,179.68,180.27,179.43,179.87,89759.0,173.0873,173.6556,172.8464,173.2703,89759.0
2020-02-28 12:35:00,179.84,180.57,179.38,179.84,128598.0,173.2414,173.9446,172.7983,173.2414,128598.0
2020-02-28 12:40:00,179.86,180.55,179.44,179.63,112831.0,173.2607,173.9253,172.8561,173.0391,112831.0
2020-02-28 12:45:00,179.62,179.69,178.56,178.98,96717.0,173.0295,173.0969,172.0084,172.413,96717.0
2020-02-28 12:50:00,178.97,179.9,178.79,179.83,65001.0,172.4033,173.2992,172.2299,173.2318,65001.0
2020-02-28 12:55:00,179.85,180.49,179.64,180.33,78744.0,173.251,173.8675,173.0487,173.7134,78744.0
2020-02-28 13:00:00,180.37,180.61,179.4,179.41,71564.0,173.752,173.9831,172.8175,172.8272,71564.0
2020-02-28 13:05:00,179.46,180.45,179.46,180.12,104906.0,172.8753,173.829,172.8753,173.5111,104906.0
2020-02-28 13:10:00,180.11,180.16,179.0,179.06,142231.0,173.5015,173.5497,172.4322,172.49,142231.0
2020-02-28 13:15:00,179.05,180.15,178.8,179.68,95269.0,172.4804,173.54,172.2396,173.0873,95269.0
2020-02-28 13:20:00,179.67,179.91,179.16,179.17,97879.0,173.0776,173.3088,172.5863,172.596,97879.0
2020-02-28 13:25:00,179.24,179.87,178.82,178.92,65065.0,172.6634,173.2703,172.2588,172.3552,65065.0
2020-02-28 13:30:00,178.79,178.88,177.11,177.21,105962.0,172.2299,172.3166,170.6116,170.7079,105962.0
2020-02-28 13:35:00,177.18,178.05,176.96,177.79,109463.0,170.679,171.5171,170.4671,171.2666,109463.0
2020-02-28 13:40:00,177.76,177.92,176.61,176.84,103072.0,171.2377,171.3918,170.1299,170.3515,103072.0
2020-02-28 13:45:00,176.72,177.31,176.19,177.31,111946.0,170.2359,170.8042,169.7253,170.8042,111946.0
2020-02-28 13:50:00,177.08,177.33,176.28,176.57,105234.0,170.5827,170.8235,169.812,170.0914,105234.0
2020-02-28 13:55:00,176.48,177.3,176.25,177.12,89159.0,170.0047,170.7946,169.7831,170.6212,89159.0
2020-02-28 14:00:00,177.06,177.21,176.01,176.07,132019.0,170.5634,170.7079,169.5519,169.6097,132019.0
2020-02-28 14:05:00,176.07,176.51,175.8,176.0,93211.0,169.6097,170.0336,169.3496,169.5423,93211.0
2020-02-28 14:10:00,175.99,176.69,175.94,176.41,92371.0,169.5327,170.207,169.4845,169.9372,92371.0
2020-02-28 14:15:00,176.36,176.87,176.11,176.66,101192.0,169.8891,170.3804,169.6483,170.1781,101192.0
2020-02-28 14:20:00,176.62,177.59,176.35,176.82,114053.0,170.1395,171.074,169.8795,170.3322,114053.0
2020-02-28 14:25:00,176.8,177.07,176.12,176.72,48838.0,170.3129,170.573,169.6579,170.2359,48838.0
2020-02-28 14:30:00,176.82,178.72,176.62,178.31,128140.0,170.3322,172.1625,170.1395,171.7675,128140.0
2020-02-28 14:35:00,178.22,178.31,177.52,177.67,157347.0,171.6808,171.7675,171.0065,171.151,157347.0
2020-02-28 14:40:00,177.61,180.1,177.59,179.96,118323.0,171.0932,173.4919,171.074,173.357,118323.0
2020-02-28 14:45:00,179.98,180.12,178.8,179.14,194275.0,173.3763,173.5111,172.2396,172.5671,194275.0
2020-02-28 14:50:00,179.06,179.65,178.03,178.35,97956.0,172.49,173.0584,171.4978,171.8061,97956.0
2020-02-28 14:55:00,178.41,178.47,177.4,177.86,97256.0,171.8639,171.9217,170.8909,171.334,97256.0
2020-02-28 15:00:00,177.95,178.17,176.79,176.82,97452.0,171.4207,171.6327,170.3033,170.3322,97452.0
2020-02-28 15:05:00,176.8,177.33,176.35,176.97,125972.0,170.3129,170.8235,169.8795,170.4767,125972.0
2020-02-28 15:10:00,176.91,177.58,176.68,177.43,132264.0,170.4189,171.0643,170.1973,170.9198,132264.0
2020-02-28 15:15:00,177.43,178.91,177.26,178.53,137512.0,170.9198,172.3455,170.7561,171.9795,137512.0
2020-02-28 15:20:00,178.54,178.64,177.02,177.3,114637.0,171.9891,172.0854,170.5249,170.7946,114637.0
2020-02-28 15:25:00,177.32,177.74,176.2,176.28,131389.0,170.8139,171.2184,169.735,169.812,131389.0
2020-02-28 15:30:00,176.14,177.18,176.1,176.55,210138.0,169.6772,170.679,169.6386,170.0721,210138.0
2020-02-28 15:35:00,176.55,176.96,176.32,176.79,297065.0,170.0721,170.4671,169.8506,170.3033,297065.0
2020-02-28 15:40:00,176.8,176.89,176.04,176.25,474573.0,170.3129,170.3996,169.5808,169.7831,474573.0
2020-02-28 15:45:00,176.25,178.1,176.19,177.97,454287.0,169.7831,171.5652,169.7253,171.44,454287.0
2020-02-28 15:50:00,177.92,178.57,177.28,178.28,504847.0,171.3918,172.018,170.7753,171.7386,504847.0
2020-02-28 15:55:00,178.33,182.3,178.06,182.02,839833.0,171.7868,175.6111,171.5267,175.3414,839833.0
2020-03-02 09:30:00,186.44,186.44,184.3,184.73,862502.0,179.5992,179.5992,177.5378,177.952,862502.0
2020-03-02 09:35:00,184.55,184.68,183.1,183.69,305091.0,177.7786,177.9038,176.3818,176.9501,305091.0
2020-03-02 09:40:00,183.72,184.35,183.23,183.69,229446.0,176.979,177.5859,176.507,176.9501,229446.0
2020-03-02 09:45:00,183.64,184.63,183.62,183.95,180427.0,176.902,177.8556,176.8827,177.2006,180427.0
2020-03-02 09:50:00,183.92,184.46,183.24,184.41,203500.0,177.1717,177.6919,176.5166,177.6437,203500.0
2020-03-02 09:55:00,184.41,184.47,183.6,184.0,233632.0,177.6437,177.7015,176.8634,177.2488,233632.0
2020-03-02 10:00:00,183.93,184.27,183.53,184.0,407125.0,177.1813,177.5089,176.796,177.2488,407125.0
2020-03-02 10:05:00,183.98,184.04,183.44,183.73,391622.0,177.2295,177.2873,176.7093,176.9887,391622.0
2020-03-02 10:10:00,183.7,185.15,183.69,185.14,250669.0,176.9598,178.3566,176.9501,178.3469,250669.0
2020-03-02 10:15:00,185.17,185.54,184.24,184.29,258898.0,178.3758,178.7323,177.48,177.5281,258898.0
2020-03-02 10:20:00,184.21,184.34,183.1,183.6,251713.0,177.4511,177.5763,176.3818,176.8634,251713.0
2020-03-02 10:25:00,183.65,184.56,183.33,184.11,132298.0,176.9116,177.7882,176.6033,177.3547,132298.0
2020-03-02 10:30:00,184.17,184.46,183.25,183.56,112608.0,177.4125,177.6919,176.5263,176.8249,112608.0
2020-03-02 10:35:00,183.56,184.88,183.56,184.65,137396.0,176.8249,178.0965,176.8249,177.8749,137396.0
2020-03-02 10:40:00,184.71,185.28,184.42,185.03,132167.0,177.9327,178.4818,177.6534,178.241,132167.0
2020-03-02 10:45:00,185.07,186.02,184.91,186.0,161319.0,178.2795,179.1946,178.1254,179.1754,161319.0
2020-03-02 10:50:00,186.03,186.54,185.88,186.13,149440.0,179.2043,179.6956,179.0598,179.3006,149440.0
2020-03-02 10:55:00,186.18,186.29,185.41,185.42,139829.0,179.3488,179.4547,178.607,178.6167,139829.0
2020-03-02 11:00:00,185.36,186.49,185.32,186.24,176362.0,178.5589,179.6474,178.5203,179.4066,176362.0
2020-03-02 11:05:00,186.22,186.47,185.28,185.62,110218.0,179.3873,179.6281,178.4818,178.8093,110218.0
2020-03-02 11:10:00,185.62,187.59,185.62,187.52,141880.0,178.8093,180.707,178.8093,180.6396,141880.0
2020-03-02 11:15:00,187.54,188.0,187.16,187.32,176825.0,180.6589,181.102,180.2928,180.4469,176825.0
2020-03-02 11:20:00,187.3,188.22,187.07,188.12,161687.0,180.4277,181.3139,180.2061,181.2176,161687.0
2020-03-02 11:25:00,188.06,188.84,188.03,188.44,172609.0,181.1598,181.9112,181.1309,181.5259,172609.0
2020-03-02 11:30:00,188.44,188.82,187.6,187.87,172769.0,181.5259,181.8919,180.7167,180.9768,172769.0
2020-03-02 11:35:00,187.88,188.98,187.67,188.83,120500.0,180.9864,182.046,180.7841,181.9015,120500.0
2020-03-02 11:40:00,188.84,189.09,188.38,188.94,309166.0,181.9112,182.152,181.4681,182.0075,309166.0
2020-03-02 11:45:00,188.98,189.1,188.57,188.98,209576.0,182.046,182.1616,181.6511,182.046,209576.0
2020-03-02 11:50:00,188.99,189.78,188.71,189.55,127059.0,182.0557,182.8167,181.7859,182.5951,127059.0
2020-03-02 11:55:00,189.61,189.77,189.3,189.61,174843.0,182.6529,182.8071,182.3543,182.6529,174843.0
2020-03-02 12:00:00,189.61,189.8,189.36,189.36,159594.0,182.6529,182.8359,182.4121,182.4121,159594.0
2020-03-02 12:05:00,189.38,189.75,188.96,189.2,136510.0,182.4314,182.7878,182.0268,182.258,136510.0
2020-03-02 12:10:00,189.24,189.44,188.37,188.62,89964.0,182.2965,182.4892,181.4584,181.6992,89964.0
2020-03-02 12:15:00,188.64,188.64,187.57,188.31,94282.0,181.7185,181.7185,180.6878,181.4006,94282.0
2020-03-02 12:20:00,188.27,188.35,187.67,188.04,102247.0,181.3621,181.4392,180.7841,181.1405,102247.0
2020-03-02 12:25:00,188.05,188.34,187.88,188.22,96873.0,181.1502,181.4295,180.9864,181.3139,96873.0
2020-03-02 12:30:00,188.25,188.87,188.11,188.66,65224.0,181.3428,181.9401,181.208,181.7378,65224.0
2020-03-02 12:35:00,188.66,189.23,188.58,189.02,84771.0,181.7378,182.2869,181.6607,182.0846,84771.0
2020-03-02 12:40:00,189.03,189.2,188.32,188.7,97256.0,182.0942,182.258,181.4103,181.7763,97256.0
2020-03-02 12:45:00,188.72,189.11,188.72,188.87,83598.0,181.7956,182.1713,181.7956,181.9401,83598.0
2020-03-02 12:50:00,188.95,189.22,188.55,188.96,45610.0,182.0171,182.2772,181.6318,182.0268,45610.0
2020-03-02 12:55:00,188.96,189.15,188.65,189.0,57235.0,182.0268,182.2098,181.7281,182.0653,57235.0
2020-03-02 13:00:00,189.02,189.32,188.82,189.17,52632.0,182.0846,182.3736,181.8919,182.2291,52632.0
2020-03-02 13:05:00,189.17,189.19,188.31,188.64,62645.0,182.2291,182.2483,181.4006,181.7185,62645.0
2020-03-02 13:10:00,188.67,188.82,188.31,188.65,127586.0,181.7474,181.8919,181.4006,181.7281,127586.0
2020-03-02 13:15:00,188.68,188.73,188.02,188.13,191498.0,181.757,181.8052,181.1213,181.2272,191498.0
2020-03-02 13:20:00,188.13,188.27,187.88,188.09,123356.0,181.2272,181.3621,180.9864,181.1887,123356.0
2020-03-02 13:25:00,188.11,188.13,187.26,187.7,115525.0,181.208,181.2272,180.3891,180.813,115525.0
2020-03-02 13:30:00,187.65,187.84,187.18,187.8,50243.0,180.7648,180.9479,180.3121,180.9093,50243.0
2020-03-02 13:35:00,187.72,188.45,187.63,188.4,66318.0,180.8323,181.5355,180.7456,181.4873,66318.0
2020-03-02 13:40:00,188.4,188.66,188.19,188.44,61403.0,181.4873,181.7378,181.285,181.5259,61403.0
2020-03-02 13:45:00,188.48,188.67,187.54,187.78,72015.0,181.5644,181.7474,180.6589,180.8901,72015.0
2020-03-02 13:50:00,187.76,188.06,187.37,187.58,76666.0,180.8708,181.1598,180.4951,180.6974,76666.0
2020-03-02 13:55:00,187.58,188.53,187.58,188.43,48771.0,180.6974,181.6125,180.6974,181.5162,48771.0
2020-03-02 14:00:00,188.36,188.73,188.04,188.29,43157.0,181.4488,181.8052,181.1405,181.3814,43157.0
2020-03-02 14:05:00,188.28,188.73,187.85,188.68,39334.0,181.3717,181.8052,180.9575,181.757,39334.0
2020-03-02 14:10:00,188.7,188.76,188.17,188.44,61854.0,181.7763,181.8341,181.2658,181.5259,61854.0
2020-03-02 14:15:00,188.41,188.44,187.75,187.94,63815.0,181.497,181.5259,180.8612,181.0442,63815.0
2020-03-02 14:20:00,187.98,188.21,187.66,187.66,64795.0,181.0827,181.3043,180.7745,180.7745,64795.0
2020-03-02 14:25:00,187.62,188.07,187.2,187.3,84013.0,180.7359,181.1694,180.3313,180.4277,84013.0
2020-03-02 14:30:00,187.3,187.8,187.15,187.21,57746.0,180.4277,180.9093,180.2832,180.341,57746.0
2020-03-02 14:35:00,187.23,187.29,186.62,186.63,130115.0,180.3602,180.418,179.7726,179.7823,130115.0
2020-03-02 14:40:00,186.63,186.63,185.84,186.38,91715.0,179.7823,179.7823,179.0212,179.5414,91715.0
2020-03-02 14:45:00,186.32,187.07,185.94,186.93,53868.0,179.4836,180.2061,179.1176,180.0713,53868.0
2020-03-02 14:50:00,186.89,187.54,186.59,187.53,71445.0,180.0327,180.6589,179.7437,180.6492,71445.0
2020-03-02 14:55:00,187.53,187.63,186.32,186.59,68668.0,180.6492,180.7456,179.4836,179.7437,68668.0
2020-03-02 15:00:00,186.61,187.62,186.53,187.49,52296.0,179.763,180.7359,179.6859,180.6107,52296.0
2020-03-02 15:05:00,187.47,188.14,187.43,187.92,66299.0,180.5914,181.2369,180.5529,181.0249,66299.0
2020-03-02 15:10:00,187.91,188.12,187.49,187.97,65643.0,181.0153,181.2176,180.6107,181.0731,65643.0
2020-03-02 15:15:00,187.93,188.13,187.5,187.5,56025.0,181.0346,181.2272,180.6203,180.6203,56025.0
2020-03-02 15:20:00,187.55,188.95,187.52,188.91,59196.0,180.6685,182.0171,180.6396,181.9786,59196.0
2020-03-02 15:25:00,188.88,189.04,188.64,188.8,89847.0,181.9497,182.1038,181.7185,181.8726,89847.0
2020-03-02 15:30:00,188.79,189.19,188.54,188.94,89635.0,181.863,182.2483,181.6222,182.0075,89635.0
2020-03-02 15:35:00,188.97,189.75,188.93,189.71,105679.0,182.0364,182.7878,181.9979,182.7493,105679.0
2020-03-02 15:40:00,189.71,189.93,189.3,189.4,121442.0,182.7493,182.9612,182.3543,182.4506,121442.0
2020-03-02 15:45:00,189.42,190.69,189.41,190.69,157195.0,182.4699,183.6933,182.4603,183.6933,157195.0
2020-03-02 15:50:00,190.7,191.92,190.7,191.83,280842.0,183.7029,184.8782,183.7029,184.7915,280842.0
2020-03-02 15:55:00,191.92,192.44,191.48,192.29,609444.0,184.8782,185.3791,184.4543,185.2346,609444.0
2020-03-03 09:30:00,193.2,193.24,190.0,190.21,630040.0,186.1112,186.1497,183.0286,183.2309,630040.0
2020-03-03 09:35:00,190.17,190.85,189.63,190.23,286220.0,183.1924,183.8474,182.6722,183.2502,286220.0
2020-03-03 09:40:00,190.3,190.74,189.56,189.97,156068.0,183.3176,183.7415,182.6048,182.9997,156068.0
2020-03-03 09:45:00,190.0,190.66,189.68,190.3,141294.0,183.0286,183.6644,182.7204,183.3176,141294.0
2020-03-03 09:50:00,190.22,190.24,188.38,188.76,125292.0,183.2405,183.2598,181.4681,181.8341,125292.0
2020-03-03 09:55:00,188.77,189.24,188.13,188.74,118968.0,181.8437,182.2965,181.2272,181.8148,118968.0
2020-03-03 10:00:00,188.76,193.94,188.57,192.89,318709.0,181.8341,186.824,181.6511,185.8126,318709.0
2020-03-03 10:05:00,193.11,194.04,192.05,193.21,239247.0,186.0245,186.9204,185.0034,186.1208,239247.0
2020-03-03 10:10:00,193.13,193.36,192.0,192.21,204031.0,186.0438,186.2653,184.9552,185.1575,204031.0
2020-03-03 10:15:00,192.19,192.3,190.89,191.28,202195.0,185.1383,185.2442,183.886,184.2616,202195.0
2020-03-03 10:20:00,191.41,193.05,191.34,192.95,165290.0,184.3869,185.9667,184.3194,185.8704,165290.0
2020-03-03 10:25:00,192.95,193.49,191.85,192.16,135428.0,185.8704,186.3906,184.8107,185.1094,135428.0
2020-03-03 10:30:00,192.06,192.89,191.52,191.97,78068.0,185.013,185.8126,184.4928,184.9263,78068.0
2020-03-03 10:35:00,191.93,193.15,191.81,192.28,112255.0,184.8878,186.063,184.7722,185.225,112255.0
2020-03-03 10:40:00,192.21,193.0,192.14,192.87,85655.0,185.1575,185.9185,185.0901,185.7933,85655.0
2020-03-03 10:45:00,192.93,193.13,191.83,192.19,108584.0,185.8511,186.0438,184.7915,185.1383,108584.0
2020-03-03 10:50:00,192.17,192.44,191.55,191.74,56801.0,185.119,185.3791,184.5217,184.7048,56801.0
2020-03-03 10:55:00,191.86,192.69,191.67,192.39,75527.0,184.8204,185.6199,184.6373,185.3309,75527.0
2020-03-03 11:00:00,192.39,192.69,191.75,192.1,107206.0,185.3309,185.6199,184.7144,185.0516,107206.0
2020-03-03 11:05:00,192.09,192.1,191.04,191.18,111442.0,185.0419,185.0516,184.0305,184.1653,111442.0
2020-03-03 11:10:00,191.0,191.07,189.4,189.43,119226.0,183.9919,184.0594,182.4506,182.4795,119226.0
2020-03-03 11:15:00,189.58,190.49,189.51,189.69,75864.0,182.624,183.5006,182.5566,182.73,75864.0
2020-03-03 11:20:00,189.69,190.07,188.33,188.38,165638.0,182.73,183.096,181.4199,181.4681,165638.0
2020-03-03 11:25:00,188.44,188.82,187.61,188.12,179755.0,181.5259,181.8919,180.7263,181.2176,179755.0
2020-03-03 11:30:00,188.03,188.98,187.6,188.96,102408.0,181.1309,182.046,180.7167,182.0268,102408.0
2020-03-03 11:35:00,188.98,189.73,188.57,189.69,67934.0,182.046,182.7685,181.6511,182.73,67934.0
2020-03-03 11:40:00,189.75,190.12,188.91,189.32,67185.0,182.7878,183.1442,181.9786,182.3736,67185.0
2020-03-03 11:45:00,189.45,189.61,188.81,188.91,54407.0,182.4988,182.6529,181.8823,181.9786,54407.0
2020-03-03 11:50:00,189.0,190.31,188.88,189.93,56524.0,182.0653,183.3272,181.9497,182.9612,56524.0
2020-03-03 11:55:00,189.92,190.93,189.64,190.74,104843.0,182.9515,183.9245,182.6818,183.7415,104843.0
2020-03-03 12:00:00,190.65,190.77,190.29,190.77,43854.0,183.6548,183.7704,183.308,183.7704,43854.0
2020-03-03 12:05:00,190.73,191.42,190.51,191.19,89352.0,183.7318,184.3965,183.5199,184.1749,89352.0
2020-03-03 12:10:00,191.3,191.3,190.52,190.63,62991.0,184.2809,184.2809,183.5295,183.6355,62991.0
2020-03-03 12:15:00,190.64,190.76,190.16,190.28,52232.0,183.6451,183.7607,183.1827,183.2983,52232.0
2020-03-03 12:20:00,190.23,190.61,190.11,190.55,65054.0,183.2502,183.6162,183.1346,183.5584,65054.0
2020-03-03 12:25:00,190.48,190.72,189.5,189.75,57830.0,183.491,183.7222,182.547,182.7878,57830.0
2020-03-03 12:30:00,189.8,189.92,189.18,189.31,43823.0,182.8359,182.9515,182.2387,182.3639,43823.0
2020-03-03 12:35:00,189.32,189.76,189.06,189.75,31656.0,182.3736,182.7974,182.1231,182.7878,31656.0
2020-03-03 12:40:00,189.67,190.07,189.36,189.46,51230.0,182.7107,183.096,182.4121,182.5084,51230.0
2020-03-03 12:45:00,189.51,190.19,189.47,189.78,40454.0,182.5566,183.2116,182.5181,182.8167,40454.0
2020-03-03 12:50:00,189.8,189.83,189.05,189.23,50124.0,182.8359,182.8648,182.1135,182.2869,50124.0
2020-03-03 12:55:00,189.15,189.51,188.86,189.13,55203.0,182.2098,182.5566,181.9304,182.1905,55203.0
2020-03-03 13:00:00,189.1,189.11,188.5,188.85,50221.0,182.1616,182.1713,181.5836,181.9208,50221.0
2020-03-03 13:05:00,188.81,189.07,188.61,188.69,83284.0,181.8823,182.1327,181.6896,181.7667,83284.0
2020-03-03 13:10:00,188.7,189.06,188.21,188.38,68624.0,181.7763,182.1231,181.3043,181.4681,68624.0
2020-03-03 13:15:00,188.45,188.72,187.75,187.92,79854.0,181.5355,181.7956,180.8612,181.0249,79854.0
2020-03-03 13:20:00,187.97,188.38,187.59,187.9,137161.0,181.0731,181.4681,180.707,181.0057,137161.0
2020-03-03 13:25:00,187.87,187.96,187.05,187.91,80982.0,180.9768,181.0635,180.1869,181.0153,80982.0
2020-03-03 13:30:00,187.88,188.62,187.41,188.47,90439.0,180.9864,181.6992,180.5336,181.5547,90439.0
2020-03-03 13:35:00,188.33,188.73,188.14,188.58,64197.0,181.4199,181.8052,181.2369,181.6607,64197.0
2020-03-03 13:40:00,188.6,188.6,187.21,187.21,82294.0,181.68,181.68,180.341,180.341,82294.0
2020-03-03 13:45:00,187.18,187.54,187.1,187.11,88353.0,180.3121,180.6589,180.235,180.2446,88353.0
2020-03-03 13:50:00,187.15,187.43,186.76,186.93,87623.0,180.2832,180.5529,179.9075,180.0713,87623.0
2020-03-03 13:55:00,186.94,187.05,186.33,186.42,53533.0,180.0809,180.1869,179.4933,179.58,53533.0
2020-03-03 14:00:00,186.4,186.94,185.8,185.98,70253.0,179.5607,180.0809,178.9827,179.1561,70253.0
2020-03-03 14:05:00,186.02,186.05,184.53,184.62,92013.0,179.1946,179.2235,177.7593,177.846,92013.0
2020-03-03 14:10:00,184.59,186.19,184.59,186.14,68135.0,177.8171,179.3584,177.8171,179.3102,68135.0
2020-03-03 14:15:00,186.16,186.29,184.62,184.77,97431.0,179.3295,179.4547,177.846,177.9905,97431.0
2020-03-03 14:20:00,184.7,185.67,184.5,184.55,101080.0,177.9231,178.8575,177.7304,177.7786,101080.0
2020-03-03 14:25:00,184.55,186.48,184.5,186.05,73703.0,177.7786,179.6378,177.7304,179.2235,73703.0
2020-03-03 14:30:00,186.03,186.63,185.73,186.19,78843.0,179.2043,179.7823,178.9153,179.3584,78843.0
2020-03-03 14:35:00,186.15,186.44,185.2,185.25,66099.0,179.3199,179.5992,178.4047,178.4529,66099.0
2020-03-03 14:40:00,185.24,185.52,184.92,185.21,78276.0,178.4433,178.713,178.135,178.4144,78276.0
2020-03-03 14:45:00,185.18,186.5,185.13,186.34,56344.0,178.3855,179.657,178.3373,179.5029,56344.0
2020-03-03 14:50:00,186.35,186.99,185.71,186.91,39879.0,179.5125,180.1291,178.896,180.052,39879.0
2020-03-03 14:55:00,186.95,187.0,186.2,186.65,75574.0,180.0905,180.1387,179.368,179.8015,75574.0
2020-03-03 15:00:00,186.63,187.84,186.42,187.82,69868.0,179.7823,180.9479,179.58,180.9286,69868.0
2020-03-03 15:05:00,187.77,187.82,186.78,187.13,81618.0,180.8804,180.9286,179.9268,180.2639,81618.0
2020-03-03 15:10:00,187.13,188.58,186.97,188.28,99095.0,180.2639,181.6607,180.1098,181.3717,99095.0
2020-03-03 15:15:00,188.33,189.0,187.95,188.61,74030.0,181.4199,182.0653,181.0538,181.6896,74030.0
2020-03-03 15:20:00,188.58,188.71,187.15,187.15,78697.0,181.6607,181.7859,180.2832,180.2832,78697.0
2020-03-03 15:25:00,187.15,188.59,187.08,188.31,131219.0,180.2832,181.6703,180.2158,181.4006,131219.0
2020-03-03 15:30:00,188.38,188.38,186.43,186.97,91479.0,181.4681,181.4681,179.5896,180.1098,91479.0
2020-03-03 15:35:00,186.99,187.13,184.95,185.3,125959.0,180.1291,180.2639,178.1639,178.5011,125959.0
2020-03-03 15:40:00,185.34,187.21,185.13,186.95,136609.0,178.5396,180.341,178.3373,180.0905,136609.0
2020-03-03 15:45:00,186.81,187.3,185.58,185.58,153957.0,179.9557,180.4277,178.7708,178.7708,153957.0
2020-03-03 15:50:00,185.53,186.27,184.6,185.98,203785.0,178.7226,179.4355,177.8267,179.1561,203785.0
2020-03-03 15:55:00,185.96,186.97,184.84,185.62,635244.0,179.1368,180.1098,178.0579,178.8093,635244.0
2020-03-04 09:30:00,190.36,190.79,189.5,189.5,415553.0,183.3754,183.7896,182.547,182.547,415553.0
2020-03-04 09:35:00,189.63,189.85,187.51,187.91,212646.0,182.6722,182.8841,180.63,181.0153,212646.0
2020-03-04 09:40:00,188.04,188.34,187.23,188.07,182324.0,181.1405,181.4295,180.3602,181.1694,182324.0
2020-03-04 09:45:00,188.1,188.29,186.73,186.84,104125.0,181.1983,181.3814,179.8786,179.9846,104125.0
2020-03-04 09:50:00,186.91,187.16,186.22,186.25,156685.0,180.052,180.2928,179.3873,179.4162,156685.0
2020-03-04 09:55:00,186.26,186.95,186.21,186.95,140981.0,179.4258,180.0905,179.3777,180.0905,140981.0
2020-03-04 10:00:00,186.77,187.45,186.53,186.92,165898.0,179.9171,180.5722,179.6859,180.0616,165898.0
2020-03-04 10:05:00,186.95,187.28,186.25,186.65,157539.0,180.0905,180.4084,179.4162,179.8015,157539.0
2020-03-04 10:10:00,186.65,187.31,186.17,187.31,125886.0,179.8015,180.4373,179.3391,180.4373,125886.0
2020-03-04 10:15:00,187.35,188.39,187.07,188.34,94053.0,180.4758,181.4777,180.2061,181.4295,94053.0
2020-03-04 10:20:00,188.36,188.39,187.75,188.25,76293.0,181.4488,181.4777,180.8612,181.3428,76293.0
2020-03-04 10:25:00,188.23,188.62,188.03,188.54,106694.0,181.3236,181.6992,181.1309,181.6222,106694.0
2020-03-04 10:30:00,188.55,188.63,188.03,188.48,101694.0,181.6318,181.7089,181.1309,181.5644,101694.0
2020-03-04 10:35:00,188.53,188.95,188.41,188.86,104678.0,181.6125,182.0171,181.497,181.9304,104678.0
2020-03-04 10:40:00,188.86,189.07,188.41,189.01,84919.0,181.9304,182.1327,181.497,182.0749,84919.0
2020-03-04 10:45:00,188.98,189.04,188.04,188.5,53769.0,182.046,182.1038,181.1405,181.5836,53769.0
2020-03-04 10:50:00,188.56,188.89,188.25,188.31,110016.0,181.6414,181.9593,181.3428,181.4006,110016.0
2020-03-04 10:55:00,188.34,188.6,188.08,188.32,75142.0,181.4295,181.68,181.1791,181.4103,75142.0
2020-03-04 11:00:00,188.36,188.63,187.75,187.92,50873.0,181.4488,181.7089,180.8612,181.0249,50873.0
2020-03-04 11:05:00,187.94,188.64,187.88,188.59,97757.0,181.0442,181.7185,180.9864,181.6703,97757.0
2020-03-04 11:10:00,188.62,189.09,188.47,188.99,53078.0,181.6992,182.152,181.5547,182.0557,53078.0
2020-03-04 11:15:00,189.03,189.53,188.79,189.45,92190.0,182.0942,182.5759,181.863,182.4988,92190.0
2020-03-04 11:20:00,189.45,189.54,188.95,189.49,83891.0,182.4988,182.5855,182.0171,182.5373,83891.0
2020-03-04 11:25:00,189.51,189.75,189.23,189.7,62896.0,182.5566,182.7878,182.2869,182.7396,62896.0
2020-03-04 11:30:00,189.74,189.85,189.02,189.5,80962.0,182.7782,182.8841,182.0846,182.547,80962.0
2020-03-04 11:35:00,189.48,189.6,188.61,188.74,70703.0,182.5277,182.6433,181.6896,181.8148,70703.0
2020-03-04 11:40:00,188.67,189.35,188.5,189.34,74240.0,181.7474,182.4025,181.5836,182.3928,74240.0
2020-03-04 11:45:00,189.4,189.58,188.69,188.91,54071.0,182.4506,182.624,181.7667,181.9786,54071.0
2020-03-04 11:50:00,188.88,189.47,188.71,188.98,65558.0,181.9497,182.5181,181.7859,182.046,65558.0
2020-03-04 11:55:00,188.98,189.34,188.82,188.88,63733.0,182.046,182.3928,181.8919,181.9497,63733.0
2020-03-04 12:00:00,188.9,189.37,188.89,189.32,82170.0,181.969,182.4217,181.9593,182.3736,82170.0
2020-03-04 12:05:00,189.37,189.68,189.15,189.62,62537.0,182.4217,182.7204,182.2098,182.6626,62537.0
2020-03-04 12:10:00,189.62,189.88,189.28,189.88,76486.0,182.6626,182.913,182.335,182.913,76486.0
2020-03-04 12:15:00,189.88,190.02,189.23,189.33,55440.0,182.913,183.0479,182.2869,182.3832,55440.0
2020-03-04 12:20:00,189.31,189.6,188.96,189.59,35537.0,182.3639,182.6433,182.0268,182.6337,35537.0
2020-03-04 12:25:00,189.6,189.73,189.11,189.54,39537.0,182.6433,182.7685,182.1713,182.5855,39537.0
2020-03-04 12:30:00,189.65,189.8,189.43,189.8,50046.0,182.6915,182.8359,182.4795,182.8359,50046.0
2020-03-04 12:35:00,189.84,189.98,189.41,189.51,39947.0,182.8745,183.0093,182.4603,182.5566,39947.0
2020-03-04 12:40:00,189.57,189.75,189.42,189.67,32473.0,182.6144,182.7878,182.4699,182.7107,32473.0
2020-03-04 12:45:00,189.69,190.0,189.58,190.0,42699.0,182.73,183.0286,182.624,183.0286,42699.0
2020-03-04 12:50:00,189.97,190.12,189.81,190.04,53759.0,182.9997,183.1442,182.8456,183.0671,53759.0
2020-03-04 12:55:00,190.05,190.59,189.95,190.52,64742.0,183.0768,183.597,182.9804,183.5295,64742.0
2020-03-04 13:00:00,190.51,190.96,190.51,190.94,54868.0,183.5199,183.9534,183.5199,183.9341,54868.0
2020-03-04 13:05:00,190.99,191.46,190.91,191.15,77872.0,183.9823,184.435,183.9052,184.1364,77872.0
2020-03-04 13:10:00,191.15,191.18,190.76,191.16,49486.0,184.1364,184.1653,183.7607,184.146,49486.0
2020-03-04 13:15:00,191.23,191.66,191.17,191.65,53593.0,184.2135,184.6277,184.1557,184.6181,53593.0
2020-03-04 13:20:00,191.66,191.94,191.65,191.9,99701.0,184.6277,184.8974,184.6181,184.8589,99701.0
2020-03-04 13:25:00,191.86,191.99,191.3,191.6,41401.0,184.8204,184.9456,184.2809,184.5699,41401.0
2020-03-04 13:30:00,191.6,191.72,191.39,191.5,60914.0,184.5699,184.6855,184.3676,184.4736,60914.0
2020-03-04 13:35:00,191.55,191.55,190.75,190.89,50316.0,184.5217,184.5217,183.7511,183.886,50316.0
2020-03-04 13:40:00,190.93,191.27,190.89,190.93,40537.0,183.9245,184.252,183.886,183.9245,40537.0
2020-03-04 13:45:00,190.96,191.09,190.64,191.03,34210.0,183.9534,184.0786,183.6451,184.0208,34210.0
2020-03-04 13:50:00,191.02,191.48,191.01,191.33,38869.0,184.0112,184.4543,184.0016,184.3098,38869.0
2020-03-04 13:55:00,191.3,191.3,190.67,190.93,46214.0,184.2809,184.2809,183.674,183.9245,46214.0
2020-03-04 14:00:00,190.95,191.22,190.39,190.65,52231.0,183.9438,184.2038,183.4043,183.6548,52231.0
2020-03-04 14:05:00,190.65,190.96,190.5,190.96,54623.0,183.6548,183.9534,183.5103,183.9534,54623.0
2020-03-04 14:10:00,190.93,191.35,190.84,191.26,81677.0,183.9245,184.3291,183.8378,184.2424,81677.0
2020-03-04 14:15:00,191.27,191.56,191.18,191.47,60366.0,184.252,184.5314,184.1653,184.4447,60366.0
2020-03-04 14:20:00,191.43,191.63,191.25,191.58,44168.0,184.4061,184.5988,184.2327,184.5506,44168.0
2020-03-04 14:25:00,191.56,192.12,191.56,191.78,107162.0,184.5314,185.0708,184.5314,184.7433,107162.0
2020-03-04 14:30:00,191.79,192.15,191.76,191.92,67764.0,184.7529,185.0997,184.724,184.8782,67764.0
2020-03-04 14:35:00,191.9,192.21,191.54,191.63,58861.0,184.8589,185.1575,184.5121,184.5988,58861.0
2020-03-04 14:40:00,191.67,191.87,191.44,191.81,65160.0,184.6373,184.83,184.4158,184.7722,65160.0
2020-03-04 14:45:00,191.84,191.84,191.41,191.66,59604.0,184.8011,184.8011,184.3869,184.6277,59604.0
2020-03-04 14:50:00,191.69,191.94,191.25,191.48,66113.0,184.6566,184.8974,184.2327,184.4543,66113.0
2020-03-04 14:55:00,191.41,192.13,191.41,191.85,102196.0,184.3869,185.0805,184.3869,184.8107,102196.0
2020-03-04 15:00:00,191.83,192.03,191.7,191.79,48679.0,184.7915,184.9841,184.6662,184.7529,48679.0
2020-03-04 15:05:00,191.77,192.04,191.54,191.84,73882.0,184.7337,184.9938,184.5121,184.8011,73882.0
2020-03-04 15:10:00,191.85,192.17,191.67,191.95,102557.0,184.8107,185.119,184.6373,184.9071,102557.0
2020-03-04 15:15:00,191.94,192.09,191.82,191.9,47102.0,184.8974,185.0419,184.7818,184.8589,47102.0
2020-03-04 15:20:00,191.95,192.72,191.95,192.5,70507.0,184.9071,185.6488,184.9071,185.4369,70507.0
2020-03-04 15:25:00,192.51,193.0,192.49,193.0,88231.0,185.4465,185.9185,185.4272,185.9185,88231.0
2020-03-04 15:30:00,193.01,193.67,193.0,193.67,141095.0,185.9282,186.564,185.9185,186.564,141095.0
2020-03-04 15:35:00,193.69,193.78,193.23,193.65,110685.0,186.5832,186.6699,186.1401,186.5447,110685.0
2020-03-04 15:40:00,193.71,193.73,192.68,192.85,124606.0,186.6025,186.6218,185.6103,185.774,124606.0
2020-03-04 15:45:00,192.81,193.13,192.33,192.49,101498.0,185.7355,186.0438,185.2731,185.4272,101498.0
2020-03-04 15:50:00,192.56,193.96,192.54,193.75,215504.0,185.4947,186.8433,185.4754,186.641,215504.0
2020-03-04 15:55:00,193.79,194.49,193.37,194.3,601091.0,186.6796,187.3539,186.275,187.1708,601091.0
2020-03-05 09:30:00,191.07,191.79,189.2,190.13,407009.0,184.0594,184.7529,182.258,183.1538,407009.0
2020-03-05 09:35:00,190.11,190.85,189.52,190.64,142067.0,183.1346,183.8474,182.5662,183.6451,142067.0
2020-03-05 09:40:00,190.7,190.81,189.89,190.46,129984.0,183.7029,183.8089,182.9226,183.4717,129984.0
2020-03-05 09:45:00,190.46,190.8,189.64,189.64,99223.0,183.4717,183.7993,182.6818,182.6818,99223.0
2020-03-05 09:50:00,189.64,190.11,189.07,189.55,93132.0,182.6818,183.1346,182.1327,182.5951,93132.0
2020-03-05 09:55:00,189.56,189.58,188.61,189.41,73765.0,182.6048,182.624,181.6896,182.4603,73765.0
2020-03-05 10:00:00,189.36,189.69,188.79,188.79,66378.0,182.4121,182.73,181.863,181.863,66378.0
2020-03-05 10:05:00,188.8,189.25,188.77,189.09,56870.0,181.8726,182.3061,181.8437,182.152,56870.0
2020-03-05 10:10:00,189.02,189.87,188.94,189.8,81110.0,182.0846,182.9034,182.0075,182.8359,81110.0
2020-03-05 10:15:00,189.76,190.4,189.39,190.39,72501.0,182.7974,183.4139,182.441,183.4043,72501.0
2020-03-05 10:20:00,190.35,190.85,189.9,190.36,65269.0,183.3658,183.8474,182.9323,183.3754,65269.0
2020-03-05 10:25:00,190.35,190.43,189.69,190.03,62203.0,183.3658,183.4428,182.73,183.0575,62203.0
2020-03-05 10:30:00,190.04,190.58,189.97,190.41,46498.0,183.0671,183.5873,182.9997,183.4236,46498.0
2020-03-05 10:35:00,190.43,190.43,189.78,190.0,48950.0,183.4428,183.4428,182.8167,183.0286,48950.0
2020-03-05 10:40:00,190.0,190.36,189.9,190.0,55176.0,183.0286,183.3754,182.9323,183.0286,55176.0
2020-03-05 10:45:00,189.95,190.71,189.71,190.55,37633.0,182.9804,183.7126,182.7493,183.5584,37633.0
2020-03-05 10:50:00,190.61,191.22,190.41,191.01,59120.0,183.6162,184.2038,183.4236,184.0016,59120.0
2020-03-05 10:55:00,191.03,191.06,190.22,190.3,33758.0,184.0208,184.0497,183.2405,183.3176,33758.0
2020-03-05 11:00:00,190.28,191.04,190.12,190.88,43291.0,183.2983,184.0305,183.1442,183.8763,43291.0
2020-03-05 11:05:00,190.92,191.32,190.73,191.24,37245.0,183.9149,184.3002,183.7318,184.2231,37245.0
2020-03-05 11:10:00,191.21,191.69,190.93,191.53,41610.0,184.1942,184.6566,183.9245,184.5025,41610.0
2020-03-05 11:15:00,191.58,191.86,191.46,191.76,37005.0,184.5506,184.8204,184.435,184.724,37005.0
2020-03-05 11:20:00,191.77,191.81,191.19,191.25,35382.0,184.7337,184.7722,184.1749,184.2327,35382.0
2020-03-05 11:25:00,191.23,191.92,191.15,191.76,62267.0,184.2135,184.8782,184.1364,184.724,62267.0
2020-03-05 11:30:00,191.67,191.77,191.08,191.19,73972.0,184.6373,184.7337,184.069,184.1749,73972.0
2020-03-05 11:35:00,191.2,191.2,190.46,190.46,84172.0,184.1846,184.1846,183.4717,183.4717,84172.0
2020-03-05 11:40:00,190.42,190.56,190.03,190.14,49661.0,183.4332,183.5681,183.0575,183.1635,49661.0
2020-03-05 11:45:00,190.04,190.73,189.94,190.36,50104.0,183.0671,183.7318,182.9708,183.3754,50104.0
2020-03-05 11:50:00,190.39,190.61,190.03,190.32,26587.0,183.4043,183.6162,183.0575,183.3369,26587.0
2020-03-05 11:55:00,190.26,190.26,189.63,189.95,73621.0,183.2791,183.2791,182.6722,182.9804,73621.0
2020-03-05 12:00:00,189.94,190.4,189.76,190.07,167135.0,182.9708,183.4139,182.7974,183.096,167135.0
2020-03-05 12:05:00,190.02,190.09,189.3,189.5,45100.0,183.0479,183.1153,182.3543,182.547,45100.0
2020-03-05 12:10:00,189.49,189.75,189.27,189.45,31021.0,182.5373,182.7878,182.3254,182.4988,31021.0
2020-03-05 12:15:00,189.44,189.65,188.9,188.95,63778.0,182.4892,182.6915,181.969,182.0171,63778.0
2020-03-05 12:20:00,188.96,189.26,188.7,188.72,46853.0,182.0268,182.3158,181.7763,181.7956,46853.0
2020-03-05 12:25:00,188.8,189.28,188.6,189.22,58707.0,181.8726,182.335,181.68,182.2772,58707.0
2020-03-05 12:30:00,189.17,189.51,189.13,189.25,42258.0,182.2291,182.5566,182.1905,182.3061,42258.0
2020-03-05 12:35:00,189.28,189.4,188.34,188.45,39350.0,182.335,182.4506,181.4295,181.5355,39350.0
2020-03-05 12:40:00,188.5,188.5,187.6,187.61,84804.0,181.5836,181.5836,180.7167,180.7263,84804.0
2020-03-05 12:45:00,187.55,188.02,187.39,188.01,66139.0,180.6685,181.1213,180.5144,181.1116,66139.0
2020-03-05 12:50:00,188.01,188.13,187.57,187.98,68262.0,181.1116,181.2272,180.6878,181.0827,68262.0
2020-03-05 12:55:00,188.06,188.09,187.57,187.58,38519.0,181.1598,181.1887,180.6878,180.6974,38519.0
2020-03-05 13:00:00,187.63,188.21,187.61,187.84,55892.0,180.7456,181.3043,180.7263,180.9479,55892.0
2020-03-05 13:05:00,187.87,188.14,187.27,187.41,41565.0,180.9768,181.2369,180.3988,180.5336,41565.0
2020-03-05 13:10:00,187.41,187.82,187.06,187.18,70055.0,180.5336,180.9286,180.1965,180.3121,70055.0
2020-03-05 13:15:00,187.19,187.38,186.9,187.12,73726.0,180.3217,180.5047,180.0424,180.2543,73726.0
2020-03-05 13:20:00,187.02,187.63,186.85,187.3,42702.0,180.158,180.7456,179.9942,180.4277,42702.0
2020-03-05 13:25:00,187.33,187.95,187.2,187.9,75443.0,180.4566,181.0538,180.3313,181.0057,75443.0
2020-03-05 13:30:00,187.91,188.2,187.61,188.16,63230.0,181.0153,181.2947,180.7263,181.2561,63230.0
2020-03-05 13:35:00,188.16,188.64,187.98,187.99,93436.0,181.2561,181.7185,181.0827,181.0924,93436.0
2020-03-05 13:40:00,187.97,188.08,187.4,187.51,51906.0,181.0731,181.1791,180.524,180.63,51906.0
2020-03-05 13:45:00,187.46,188.2,187.38,188.11,35849.0,180.5818,181.2947,180.5047,181.208,35849.0
2020-03-05 13:50:00,188.14,188.36,187.16,187.16,39725.0,181.2369,181.4488,180.2928,180.2928,39725.0
2020-03-05 13:55:00,187.23,188.02,187.2,187.75,50456.0,180.3602,181.1213,180.3313,180.8612,50456.0
2020-03-05 14:00:00,187.76,187.8,186.77,186.94,62243.0,180.8708,180.9093,179.9171,180.0809,62243.0
2020-03-05 14:05:00,187.02,187.32,186.95,187.06,32161.0,180.158,180.4469,180.0905,180.1965,32161.0
2020-03-05 14:10:00,187.04,187.99,186.98,187.78,41799.0,180.1772,181.0924,180.1194,180.8901,41799.0
2020-03-05 14:15:00,187.65,187.66,186.83,187.01,50239.0,180.7648,180.7745,179.9749,180.1483,50239.0
2020-03-05 14:20:00,187.03,187.24,186.57,186.57,52081.0,180.1676,180.3699,179.7245,179.7245,52081.0
2020-03-05 14:25:00,186.61,186.95,186.36,186.56,37468.0,179.763,180.0905,179.5222,179.7148,37468.0
2020-03-05 14:30:00,186.65,187.18,186.65,186.79,48539.0,179.8015,180.3121,179.8015,179.9364,48539.0
2020-03-05 14:35:00,186.73,187.7,186.56,187.45,64576.0,179.8786,180.813,179.7148,180.5722,64576.0
2020-03-05 14:40:00,187.41,187.82,187.32,187.34,44715.0,180.5336,180.9286,180.4469,180.4662,44715.0
2020-03-05 14:45:00,187.4,187.47,186.93,187.33,44653.0,180.524,180.5914,180.0713,180.4566,44653.0
2020-03-05 14:50:00,187.35,187.7,186.92,187.01,42637.0,180.4758,180.813,180.0616,180.1483,42637.0
2020-03-05 14:55:00,187.01,187.79,187.0,187.36,40215.0,180.1483,180.8997,180.1387,180.4855,40215.0
2020-03-05 15:00:00,187.43,187.55,186.76,186.82,53389.0,180.5529,180.6685,179.9075,179.9653,53389.0
2020-03-05 15:05:00,186.81,187.08,186.54,186.79,80767.0,179.9557,180.2158,179.6956,179.9364,80767.0
2020-03-05 15:10:00,186.83,186.93,185.88,186.01,152003.0,179.9749,180.0713,179.0598,179.185,152003.0
2020-03-05 15:15:00,186.07,186.33,185.68,186.33,108853.0,179.2428,179.4933,178.8671,179.4933,108853.0
2020-03-05 15:20:00,186.34,186.62,185.95,186.09,57410.0,179.5029,179.7726,179.1272,179.2621,57410.0
2020-03-05 15:25:00,186.06,186.46,185.64,186.11,72298.0,179.2332,179.6185,178.8286,179.2813,72298.0
2020-03-05 15:30:00,186.04,187.75,185.89,187.29,111359.0,179.2139,180.8612,179.0694,180.418,111359.0
2020-03-05 15:35:00,187.27,187.39,186.18,186.18,108198.0,180.3988,180.5144,179.3488,179.3488,108198.0
2020-03-05 15:40:00,186.26,187.08,185.95,186.78,159676.0,179.4258,180.2158,179.1272,179.9268,159676.0
2020-03-05 15:45:00,186.81,187.04,186.2,186.56,145040.0,179.9557,180.1772,179.368,179.7148,145040.0
2020-03-05 15:50:00,186.51,187.71,186.36,186.78,309958.0,179.6667,180.8226,179.5222,179.9268,309958.0
2020-03-05 15:55:00,186.69,187.56,186.17,186.83,559201.0,179.8401,180.6781,179.3391,179.9749,559201.0
2020-03-06 09:30:00,183.54,184.44,182.5,183.76,537331.0,176.8056,177.6726,175.8038,177.0176,537331.0
2020-03-06 09:35:00,183.73,184.45,182.83,183.21,220232.0,176.9887,177.6822,176.1217,176.4877,220232.0
2020-03-06 09:40:00,183.29,183.29,181.71,181.81,197345.0,176.5648,176.5648,175.0428,175.1391,197345.0
2020-03-06 09:45:00,181.62,181.89,180.98,181.26,251156.0,174.9561,175.2162,174.3396,174.6093,251156.0
2020-03-06 09:50:00,181.25,181.27,180.31,181.1,171750.0,174.5997,174.6189,173.6942,174.4552,171750.0
2020-03-06 09:55:00,181.03,181.82,180.2,181.8,287955.0,174.3877,175.1487,173.5882,175.1295,287955.0
2020-03-06 10:00:00,181.71,182.15,181.3,181.65,124719.0,175.0428,175.4666,174.6478,174.985,124719.0
2020-03-06 10:05:00,181.7,181.92,180.57,181.03,116866.0,175.0332,175.2451,173.9446,174.3877,116866.0
2020-03-06 10:10:00,180.99,181.78,180.85,181.67,165583.0,174.3492,175.1102,174.2143,175.0043,165583.0
2020-03-06 10:15:00,181.66,182.85,181.66,182.0,114101.0,174.9946,176.141,174.9946,175.3221,114101.0
2020-03-06 10:20:00,182.07,182.76,181.9,182.65,78369.0,175.3896,176.0543,175.2258,175.9483,78369.0
2020-03-06 10:25:00,182.57,184.25,182.51,184.14,113607.0,175.8712,177.4896,175.8134,177.3836,113607.0
2020-03-06 10:30:00,184.13,184.95,183.37,183.4,121726.0,177.374,178.1639,176.6419,176.6708,121726.0
2020-03-06 10:35:00,183.4,184.9,183.27,184.9,105612.0,176.6708,178.1157,176.5455,178.1157,105612.0
2020-03-06 10:40:00,184.79,185.99,184.4,185.41,228865.0,178.0098,179.1657,177.6341,178.607,228865.0
2020-03-06 10:45:00,185.44,185.68,184.28,185.02,110967.0,178.6359,178.8671,177.5185,178.2313,110967.0
2020-03-06 10:50:00,185.08,185.2,184.0,184.13,183949.0,178.2891,178.4047,177.2488,177.374,183949.0
2020-03-06 10:55:00,184.17,184.38,183.3,184.14,84051.0,177.4125,177.6148,176.5744,177.3836,84051.0
2020-03-06 11:00:00,184.15,184.32,183.17,183.58,109335.0,177.3933,177.557,176.4492,176.8442,109335.0
2020-03-06 11:05:00,183.54,183.77,183.08,183.31,67992.0,176.8056,177.0272,176.3625,176.5841,67992.0
2020-03-06 11:10:00,183.22,183.75,183.0,183.19,70634.0,176.4974,177.0079,176.2855,176.4685,70634.0
2020-03-06 11:15:00,183.22,183.84,182.91,183.16,78498.0,176.4974,177.0946,176.1988,176.4396,78498.0
2020-03-06 11:20:00,183.13,183.53,183.02,183.27,103981.0,176.4107,176.796,176.3047,176.5455,103981.0
2020-03-06 11:25:00,183.31,184.17,183.17,183.54,87932.0,176.5841,177.4125,176.4492,176.8056,87932.0
2020-03-06 11:30:00,183.56,184.49,183.52,184.23,89275.0,176.8249,177.7208,176.7864,177.4703,89275.0
2020-03-06 11:35:00,184.2,184.82,184.02,184.71,103282.0,177.4414,178.0387,177.268,177.9327,103282.0
2020-03-06 11:40:00,184.72,184.72,183.5,183.72,90559.0,177.9423,177.9423,176.7671,176.979,90559.0
2020-03-06 11:45:00,183.78,183.88,182.88,182.88,65285.0,177.0368,177.1332,176.1699,176.1699,65285.0
2020-03-06 11:50:00,182.96,183.54,182.88,183.24,47601.0,176.2469,176.8056,176.1699,176.5166,47601.0
2020-03-06 11:55:00,183.25,183.32,182.85,183.3,57771.0,176.5263,176.5937,176.141,176.5744,57771.0
2020-03-06 12:00:00,183.33,183.51,182.44,182.44,51059.0,176.6033,176.7767,175.746,175.746,51059.0
2020-03-06 12:05:00,182.43,182.62,182.21,182.26,39760.0,175.7364,175.9194,175.5244,175.5726,39760.0
2020-03-06 12:10:00,182.24,182.5,181.88,181.96,169865.0,175.5533,175.8038,175.2065,175.2836,169865.0
2020-03-06 12:15:00,182.03,182.38,181.58,181.67,72770.0,175.351,175.6882,174.9176,175.0043,72770.0
2020-03-06 12:20:00,181.55,182.3,181.55,181.81,58859.0,174.8887,175.6111,174.8887,175.1391,58859.0
2020-03-06 12:25:00,181.79,181.85,181.38,181.47,60331.0,175.1198,175.1776,174.7249,174.8116,60331.0
2020-03-06 12:30:00,181.6,182.51,181.43,182.51,51590.0,174.9368,175.8134,174.7731,175.8134,51590.0
2020-03-06 12:35:00,182.46,183.29,182.18,182.7,70386.0,175.7653,176.5648,175.4955,175.9965,70386.0
2020-03-06 12:40:00,182.64,183.02,182.43,183.02,31083.0,175.9387,176.3047,175.7364,176.3047,31083.0
2020-03-06 12:45:00,183.08,183.32,182.58,182.79,46244.0,176.3625,176.5937,175.8809,176.0832,46244.0
2020-03-06 12:50:00,182.75,182.86,182.26,182.34,54338.0,176.0446,176.1506,175.5726,175.6497,54338.0
2020-03-06 12:55:00,182.41,183.07,181.98,182.19,169912.0,175.7171,176.3529,175.3029,175.5052,169912.0
2020-03-06 13:00:00,182.21,182.81,182.17,182.6,45016.0,175.5244,176.1024,175.4859,175.9001,45016.0
2020-03-06 13:05:00,182.63,183.09,182.57,182.79,43216.0,175.929,176.3721,175.8712,176.0832,43216.0
2020-03-06 13:10:00,182.81,182.93,182.29,182.53,45044.0,176.1024,176.218,175.6015,175.8327,45044.0
2020-03-06 13:15:00,182.52,182.98,182.51,182.79,26836.0,175.8231,176.2662,175.8134,176.0832,26836.0
2020-03-06 13:20:00,182.85,183.79,182.77,183.65,53564.0,176.141,177.0465,176.0639,176.9116,53564.0
2020-03-06 13:25:00,183.66,183.69,183.03,183.09,59179.0,176.9212,176.9501,176.3144,176.3721,59179.0
2020-03-06 13:30:00,183.01,183.36,182.55,182.77,48161.0,176.2951,176.6322,175.852,176.0639,48161.0
2020-03-06 13:35:00,182.73,182.94,182.49,182.85,66789.0,176.0254,176.2277,175.7942,176.141,66789.0
2020-03-06 13:40:00,182.84,183.1,182.26,182.32,71305.0,176.1313,176.3818,175.5726,175.6304,71305.0
2020-03-06 13:45:00,182.31,182.44,181.84,182.09,78968.0,175.6208,175.746,175.168,175.4088,78968.0
2020-03-06 13:50:00,182.04,182.24,181.5,181.54,73494.0,175.3607,175.5533,174.8405,174.879,73494.0
2020-03-06 13:55:00,181.56,181.92,181.5,181.63,47814.0,174.8983,175.2451,174.8405,174.9657,47814.0
2020-03-06 14:00:00,181.65,181.78,181.0,181.52,120037.0,174.985,175.1102,174.3588,174.8598,120037.0
2020-03-06 14:05:00,181.6,181.91,181.18,181.31,77449.0,174.9368,175.2354,174.5322,174.6575,77449.0
2020-03-06 14:10:00,181.31,181.93,181.13,181.63,57553.0,174.6575,175.2547,174.4841,174.9657,57553.0
2020-03-06 14:15:00,181.67,181.92,181.3,181.47,68736.0,175.0043,175.2451,174.6478,174.8116,68736.0
2020-03-06 14:20:00,181.52,181.96,181.25,181.73,58825.0,174.8598,175.2836,174.5997,175.0621,58825.0
2020-03-06 14:25:00,181.81,182.25,181.68,181.84,72480.0,175.1391,175.563,175.0139,175.168,72480.0
2020-03-06 14:30:00,181.96,182.15,181.14,181.26,54132.0,175.2836,175.4666,174.4937,174.6093,54132.0
2020-03-06 14:35:00,181.25,181.25,180.77,180.89,97018.0,174.5997,174.5997,174.1373,174.2529,97018.0
2020-03-06 14:40:00,180.9,181.0,180.54,180.75,68479.0,174.2625,174.3588,173.9157,174.118,68479.0
2020-03-06 14:45:00,180.8,181.33,180.44,180.53,141394.0,174.1662,174.6767,173.8194,173.9061,141394.0
2020-03-06 14:50:00,180.51,180.82,180.16,180.47,98663.0,173.8868,174.1854,173.5497,173.8483,98663.0
2020-03-06 14:55:00,180.47,181.07,180.37,180.57,76469.0,173.8483,174.4263,173.752,173.9446,76469.0
2020-03-06 15:00:00,180.51,180.85,180.1,180.19,82688.0,173.8868,174.2143,173.4919,173.5786,82688.0
2020-03-06 15:05:00,180.25,180.35,179.98,180.1,165184.0,173.6364,173.7327,173.3763,173.4919,165184.0
2020-03-06 15:10:00,180.12,181.07,180.09,180.2,112508.0,173.5111,174.4263,173.4822,173.5882,112508.0
2020-03-06 15:15:00,180.15,181.37,180.15,181.26,106881.0,173.54,174.7153,173.54,174.6093,106881.0
2020-03-06 15:20:00,181.27,181.97,181.02,181.9,76210.0,174.6189,175.2932,174.3781,175.2258,76210.0
2020-03-06 15:25:00,181.93,182.27,181.36,181.41,116421.0,175.2547,175.5822,174.7056,174.7538,116421.0
2020-03-06 15:30:00,181.32,182.94,181.0,182.64,124038.0,174.6671,176.2277,174.3588,175.9387,124038.0
2020-03-06 15:35:00,182.61,183.16,181.71,181.9,131735.0,175.9098,176.4396,175.0428,175.2258,131735.0
2020-03-06 15:40:00,181.91,183.1,181.76,183.06,120076.0,175.2354,176.3818,175.0909,176.3433,120076.0
2020-03-06 15:45:00,183.07,183.48,182.48,183.22,162103.0,176.3529,176.7478,175.7845,176.4974,162103.0
2020-03-06 15:50:00,183.27,184.47,183.22,183.97,246280.0,176.5455,177.7015,176.4974,177.2199,246280.0
2020-03-06 15:55:00,183.96,185.25,183.76,184.46,444453.0,177.2102,178.4529,177.0176,177.6919,444453.0
2020-03-09 09:30:00,171.21,172.27,171.19,171.85,10814.0,164.928,165.9492,164.9088,165.5446,10814.0
2020-03-09 09:35:00,171.85,171.85,171.85,171.85,0.0,165.5446,165.5446,165.5446,165.5446,0.0
2020-03-09 09:40:00,171.85,171.85,171.85,171.85,0.0,165.5446,165.5446,165.5446,165.5446,0.0
2020-03-09 09:45:00,170.0,174.53,168.34,169.65,656589.0,163.7624,168.1262,162.1633,163.4253,656589.0
2020-03-09 09:50:00,169.61,173.29,168.31,173.09,361588.0,163.3868,166.9317,162.1345,166.7391,361588.0
2020-03-09 09:55:00,173.23,178.32,172.91,177.38,282482.0,166.8739,171.7772,166.5657,170.8717,282482.0
2020-03-09 10:00:00,177.2,177.56,174.02,174.02,279350.0,170.6983,171.0451,167.6349,167.6349,279350.0
2020-03-09 10:05:00,174.13,177.98,174.02,177.82,319523.0,167.7409,171.4496,167.6349,171.2955,319523.0
2020-03-09 10:10:00,177.87,178.61,175.84,176.8,387065.0,171.3437,172.0565,169.3882,170.3129,387065.0
2020-03-09 10:15:00,176.85,177.75,176.57,177.09,270976.0,170.3611,171.2281,170.0914,170.5923,270976.0
2020-03-09 10:20:00,177.09,177.48,175.94,176.59,230550.0,170.5923,170.968,169.4845,170.1106,230550.0
2020-03-09 10:25:00,176.74,177.58,176.41,176.96,231790.0,170.2551,171.0643,169.9372,170.4671,231790.0
2020-03-09 10:30:00,176.95,177.19,176.22,176.79,172813.0,170.4574,170.6886,169.7542,170.3033,172813.0
2020-03-09 10:35:00,176.68,176.87,175.8,176.69,136674.0,170.1973,170.3804,169.3496,170.207,136674.0
2020-03-09 10:40:00,176.76,176.99,175.76,175.88,189575.0,170.2744,170.496,169.3111,169.4267,189575.0
2020-03-09 10:45:00,176.0,176.19,175.17,175.26,158668.0,169.5423,169.7253,168.7427,168.8294,158668.0
2020-03-09 10:50:00,175.31,175.48,174.6,174.81,157317.0,168.8776,169.0414,168.1937,168.396,157317.0
2020-03-09 10:55:00,174.86,175.51,174.04,174.61,142669.0,168.4441,169.0703,167.6542,168.2033,142669.0
2020-03-09 11:00:00,174.61,174.9,174.03,174.49,140633.0,168.2033,168.4827,167.6446,168.0877,140633.0
2020-03-09 11:05:00,174.5,175.0,174.34,174.99,157554.0,168.0973,168.579,167.9432,168.5694,157554.0
2020-03-09 11:10:00,174.97,176.08,174.84,175.99,161209.0,168.5501,169.6194,168.4249,169.5327,161209.0
2020-03-09 11:15:00,176.0,176.99,175.95,176.65,179610.0,169.5423,170.496,169.4941,170.1684,179610.0
2020-03-09 11:20:00,176.56,177.03,176.28,176.86,111466.0,170.0817,170.5345,169.812,170.3707,111466.0
2020-03-09 11:25:00,176.99,177.09,176.29,176.7,141499.0,170.496,170.5923,169.8217,170.2166,141499.0
2020-03-09 11:30:00,176.72,177.08,175.96,176.87,82496.0,170.2359,170.5827,169.5038,170.3804,82496.0
2020-03-09 11:35:00,176.91,177.97,176.76,177.67,123410.0,170.4189,171.44,170.2744,171.151,123410.0
2020-03-09 11:40:00,177.68,178.97,177.54,178.92,143717.0,171.1607,172.4033,171.0258,172.3552,143717.0
2020-03-09 11:45:00,178.93,179.27,178.23,179.18,88835.0,172.3648,172.6923,171.6905,172.6056,88835.0
2020-03-09 11:50:00,179.14,179.5,178.59,178.73,112917.0,172.5671,172.9139,172.0373,172.1721,112917.0
2020-03-09 11:55:00,178.73,178.95,178.31,178.77,122979.0,172.1721,172.3841,171.7675,172.2107,122979.0
2020-03-09 12:00:00,178.68,178.79,177.75,178.07,117549.0,172.124,172.2299,171.2281,171.5363,117549.0
2020-03-09 12:05:00,178.1,179.43,177.95,179.18,109696.0,171.5652,172.8464,171.4207,172.6056,109696.0
2020-03-09 12:10:00,179.18,179.57,178.52,178.71,108122.0,172.6056,172.9813,171.9698,172.1529,108122.0
2020-03-09 12:15:00,178.73,179.14,177.9,178.33,75226.0,172.1721,172.5671,171.3726,171.7868,75226.0
2020-03-09 12:20:00,178.27,179.13,178.02,178.84,95657.0,171.729,172.5574,171.4882,172.2781,95657.0
2020-03-09 12:25:00,178.77,178.91,177.82,177.82,136520.0,172.2107,172.3455,171.2955,171.2955,136520.0
2020-03-09 12:30:00,177.81,178.71,177.7,177.92,87952.0,171.2859,172.1529,171.1799,171.3918,87952.0
2020-03-09 12:35:00,177.93,178.16,177.37,177.5,122774.0,171.4015,171.623,170.862,170.9873,122774.0
2020-03-09 12:40:00,177.56,177.85,176.33,176.54,141893.0,171.0451,171.3244,169.8602,170.0625,141893.0
2020-03-09 12:45:00,176.57,176.91,176.18,176.42,66709.0,170.0914,170.4189,169.7157,169.9469,66709.0
2020-03-09 12:50:00,176.51,176.85,176.24,176.73,71364.0,170.0336,170.3611,169.7735,170.2455,71364.0
2020-03-09 12:55:00,176.67,177.0,176.28,176.64,66252.0,170.1877,170.5056,169.812,170.1588,66252.0
2020-03-09 13:00:00,176.66,177.67,176.43,176.53,87058.0,170.1781,171.151,169.9565,170.0528,87058.0
2020-03-09 13:05:00,176.53,176.92,176.0,176.37,75082.0,170.0528,170.4285,169.5423,169.8987,75082.0
2020-03-09 13:10:00,176.37,177.05,176.32,177.03,59753.0,169.8987,170.5538,169.8506,170.5345,59753.0
2020-03-09 13:15:00,177.0,177.21,176.61,176.93,66817.0,170.5056,170.7079,170.1299,170.4382,66817.0
2020-03-09 13:20:00,176.85,177.04,176.28,176.81,59486.0,170.3611,170.5441,169.812,170.3226,59486.0
2020-03-09 13:25:00,176.87,176.94,176.41,176.67,104479.0,170.3804,170.4478,169.9372,170.1877,104479.0
2020-03-09 13:30:00,176.66,176.67,175.75,175.81,74782.0,170.1781,170.1877,169.3015,169.3593,74782.0
2020-03-09 13:35:00,175.8,176.25,175.43,175.5,75951.0,169.3496,169.7831,168.9932,169.0606,75951.0
2020-03-09 13:40:00,175.47,175.81,175.08,175.35,67982.0,169.0317,169.3593,168.656,168.9161,67982.0
2020-03-09 13:45:00,175.33,175.98,175.13,175.66,69047.0,168.8969,169.523,168.7042,169.2148,69047.0
2020-03-09 13:50:00,175.54,175.54,174.48,174.62,96565.0,169.0992,169.0992,168.0781,168.2129,96565.0
2020-03-09 13:55:00,174.58,175.17,174.41,174.66,79720.0,168.1744,168.7427,168.0106,168.2515,79720.0
2020-03-09 14:00:00,174.71,175.0,173.8,173.81,91653.0,168.2996,168.579,167.423,167.4326,91653.0
2020-03-09 14:05:00,173.8,174.89,173.7,173.75,104855.0,167.423,168.473,167.3267,167.3748,104855.0
2020-03-09 14:10:00,173.77,174.71,173.61,174.51,85576.0,167.3941,168.2996,167.24,168.107,85576.0
2020-03-09 14:15:00,174.75,175.87,174.75,175.19,113886.0,168.3382,169.4171,168.3382,168.762,113886.0
2020-03-09 14:20:00,175.17,175.49,174.49,174.8,96312.0,168.7427,169.051,168.0877,168.3863,96312.0
2020-03-09 14:25:00,174.77,174.78,173.76,173.76,73782.0,168.3574,168.3671,167.3845,167.3845,73782.0
2020-03-09 14:30:00,173.75,173.99,173.02,173.46,84738.0,167.3748,167.606,166.6716,167.0955,84738.0
2020-03-09 14:35:00,173.41,174.15,172.7,173.9,94811.0,167.0473,167.7602,166.3634,167.5193,94811.0
2020-03-09 14:40:00,174.0,174.15,172.25,172.62,95148.0,167.6157,167.7602,165.9299,166.2863,95148.0
2020-03-09 14:45:00,172.79,173.85,172.51,173.19,97320.0,166.4501,167.4712,166.1803,166.8354,97320.0
2020-03-09 14:50:00,173.16,174.89,173.15,174.69,84633.0,166.8065,168.473,166.7969,168.2804,84633.0
2020-03-09 14:55:00,174.76,175.44,174.46,174.63,104795.0,168.3478,169.0028,168.0588,168.2226,104795.0
2020-03-09 15:00:00,174.64,175.88,174.06,175.36,131570.0,168.2322,169.4267,167.6735,168.9258,131570.0
2020-03-09 15:05:00,175.4,175.52,174.35,174.92,118843.0,168.9643,169.0799,167.9528,168.5019,118843.0
2020-03-09 15:10:00,174.91,174.91,173.71,173.71,103581.0,168.4923,168.4923,167.3363,167.3363,103581.0
2020-03-09 15:15:00,173.7,175.0,173.61,174.06,151871.0,167.3267,168.579,167.24,167.6735,151871.0
2020-03-09 15:20:00,174.11,175.17,173.87,174.79,126062.0,167.7216,168.7427,167.4904,168.3767,126062.0
2020-03-09 15:25:00,174.85,175.62,174.19,174.39,235264.0,168.4345,169.1762,167.7987,167.9914,235264.0
2020-03-09 15:30:00,174.38,174.65,173.81,173.94,160171.0,167.9817,168.2418,167.4326,167.5579,160171.0
2020-03-09 15:35:00,173.95,175.39,173.94,174.74,195486.0,167.5675,168.9547,167.5579,168.3285,195486.0
2020-03-09 15:40:00,174.76,175.32,174.63,174.95,201240.0,168.3478,168.8872,168.2226,168.5308,201240.0
2020-03-09 15:45:00,174.97,175.31,174.33,174.76,247895.0,168.5501,168.8776,167.9336,168.3478,247895.0
2020-03-09 15:50:00,174.75,174.77,173.1,173.97,372424.0,168.3382,168.3574,166.7487,167.5868,372424.0
2020-03-09 15:55:00,173.93,173.93,170.71,170.71,1125365.0,167.5482,167.5482,164.4464,164.4464,1125365.0
2020-03-10 09:30:00,179.47,180.0,178.49,179.17,692691.0,172.885,173.3955,171.9409,172.596,692691.0
2020-03-10 09:35:00,179.16,179.31,177.13,177.34,246650.0,172.5863,172.7308,170.6308,170.8331,246650.0
2020-03-10 09:40:00,177.33,177.42,175.85,176.46,194396.0,170.8235,170.9102,169.3978,169.9854,194396.0
2020-03-10 09:45:00,176.43,176.63,175.44,176.23,189326.0,169.9565,170.1492,169.0028,169.7639,189326.0
2020-03-10 09:50:00,176.29,176.92,175.73,176.84,167595.0,169.8217,170.4285,169.2822,170.3515,167595.0
2020-03-10 09:55:00,176.87,177.59,176.45,176.61,201101.0,170.3804,171.074,169.9758,170.1299,201101.0
2020-03-10 10:00:00,176.69,177.5,176.41,177.2,113970.0,170.207,170.9873,169.9372,170.6983,113970.0
2020-03-10 10:05:00,177.14,177.77,176.86,177.66,137062.0,170.6405,171.2473,170.3707,171.1414,137062.0
2020-03-10 10:10:00,177.62,178.42,177.57,178.28,122294.0,171.1029,171.8735,171.0547,171.7386,122294.0
2020-03-10 10:15:00,178.26,178.43,177.59,178.17,113697.0,171.7194,171.8831,171.074,171.6327,113697.0
2020-03-10 10:20:00,178.12,178.83,178.0,178.26,119841.0,171.5845,172.2685,171.4689,171.7194,119841.0
2020-03-10 10:25:00,178.31,178.39,177.8,177.86,123062.0,171.7675,171.8446,171.2762,171.334,123062.0
2020-03-10 10:30:00,177.82,178.05,177.22,177.3,107342.0,171.2955,171.5171,170.7175,170.7946,107342.0
2020-03-10 10:35:00,177.27,177.4,176.65,176.72,107154.0,170.7657,170.8909,170.1684,170.2359,107154.0
2020-03-10 10:40:00,176.8,176.85,176.03,176.43,104835.0,170.3129,170.3611,169.5712,169.9565,104835.0
2020-03-10 10:45:00,176.39,176.51,175.77,175.97,144662.0,169.918,170.0336,169.3207,169.5134,144662.0
2020-03-10 10:50:00,175.9,175.96,174.87,175.09,128402.0,169.446,169.5038,168.4538,168.6657,128402.0
2020-03-10 10:55:00,175.12,175.73,174.91,175.0,69164.0,168.6946,169.2822,168.4923,168.579,69164.0
2020-03-10 11:00:00,174.97,175.76,174.81,175.43,97776.0,168.5501,169.3111,168.396,168.9932,97776.0
2020-03-10 11:05:00,175.37,176.07,175.14,175.99,118234.0,168.9354,169.6097,168.7138,169.5327,118234.0
2020-03-10 11:10:00,175.89,175.96,174.4,174.41,107298.0,169.4363,169.5038,168.001,168.0106,107298.0
2020-03-10 11:15:00,174.46,175.02,174.1,174.23,101316.0,168.0588,168.5983,167.712,167.8372,101316.0
2020-03-10 11:20:00,174.21,174.33,172.95,173.01,125600.0,167.818,167.9336,166.6042,166.662,125600.0
2020-03-10 11:25:00,173.03,173.96,172.38,172.7,129146.0,166.6813,167.5771,166.0551,166.3634,129146.0
2020-03-10 11:30:00,172.78,173.25,172.41,172.94,103966.0,166.4404,166.8932,166.084,166.5946,103966.0
2020-03-10 11:35:00,172.77,173.22,171.88,172.93,141957.0,166.4308,166.8643,165.5735,166.5849,141957.0
2020-03-10 11:40:00,172.93,174.36,172.57,174.33,87331.0,166.5849,167.9625,166.2381,167.9336,87331.0
2020-03-10 11:45:00,174.38,175.2,174.16,174.72,91867.0,167.9817,168.7716,167.7698,168.3093,91867.0
2020-03-10 11:50:00,174.73,175.0,172.71,173.27,100354.0,168.3189,168.579,166.373,166.9125,100354.0
2020-03-10 11:55:00,173.27,174.22,173.0,173.67,88342.0,166.9125,167.8276,166.6524,167.2978,88342.0
2020-03-10 12:00:00,173.71,175.36,173.56,174.47,110871.0,167.3363,168.9258,167.1918,168.0684,110871.0
2020-03-10 12:05:00,174.53,174.97,174.27,174.84,99246.0,168.1262,168.5501,167.8758,168.4249,99246.0
2020-03-10 12:10:00,174.9,175.71,174.76,175.41,78333.0,168.4827,169.2629,168.3478,168.9739,78333.0
2020-03-10 12:15:00,175.46,176.17,175.18,175.75,80569.0,169.0221,169.7061,168.7524,169.3015,80569.0
2020-03-10 12:20:00,175.73,175.73,174.91,175.24,67050.0,169.2822,169.2822,168.4923,168.8102,67050.0
2020-03-10 12:25:00,175.41,175.41,174.31,174.44,67001.0,168.9739,168.9739,167.9143,168.0395,67001.0
2020-03-10 12:30:00,174.29,174.36,173.48,174.09,107298.0,167.895,167.9625,167.1148,167.7024,107298.0
2020-03-10 12:35:00,174.03,174.42,173.49,174.31,71558.0,167.6446,168.0203,167.1244,167.9143,71558.0
2020-03-10 12:40:00,174.11,175.18,173.62,175.18,72165.0,167.7216,168.7524,167.2496,168.7524,72165.0
2020-03-10 12:45:00,175.07,175.42,174.78,175.01,66330.0,168.6464,168.9836,168.3671,168.5886,66330.0
2020-03-10 12:50:00,175.16,175.97,174.62,175.8,47322.0,168.7331,169.5134,168.2129,169.3496,47322.0
2020-03-10 12:55:00,175.9,175.98,175.12,175.12,38708.0,169.446,169.523,168.6946,168.6946,38708.0
2020-03-10 13:00:00,175.15,175.23,174.07,174.61,75790.0,168.7235,168.8005,167.6831,168.2033,75790.0
2020-03-10 13:05:00,174.68,175.91,174.17,175.9,36068.0,168.2707,169.4556,167.7794,169.446,36068.0
2020-03-10 13:10:00,175.89,176.0,175.32,175.93,42985.0,169.4363,169.5423,168.8872,169.4749,42985.0
2020-03-10 13:15:00,175.99,176.85,175.68,176.43,93211.0,169.5327,170.3611,169.234,169.9565,93211.0
2020-03-10 13:20:00,176.38,177.25,176.35,176.65,102224.0,169.9083,170.7464,169.8795,170.1684,102224.0
2020-03-10 13:25:00,176.64,176.7,175.19,175.64,120304.0,170.1588,170.2166,168.762,169.1955,120304.0
2020-03-10 13:30:00,175.69,176.58,175.01,176.39,125145.0,169.2437,170.101,168.5886,169.918,125145.0
2020-03-10 13:35:00,176.43,176.47,175.33,175.46,43358.0,169.9565,169.995,168.8969,169.0221,43358.0
2020-03-10 13:40:00,175.71,175.93,175.03,175.6,52404.0,169.2629,169.4749,168.6079,169.157,52404.0
2020-03-10 13:45:00,175.48,175.53,174.6,174.98,55147.0,169.0414,169.0895,168.1937,168.5597,55147.0
2020-03-10 13:50:00,175.05,175.28,174.56,174.64,59661.0,168.6271,168.8487,168.1551,168.2322,59661.0
2020-03-10 13:55:00,174.65,175.26,174.3,175.11,62996.0,168.2418,168.8294,167.9047,168.6849,62996.0
2020-03-10 14:00:00,175.1,175.1,174.04,174.29,47167.0,168.6753,168.6753,167.6542,167.895,47167.0
2020-03-10 14:05:00,174.27,175.12,173.88,175.12,50224.0,167.8758,168.6946,167.5001,168.6946,50224.0
2020-03-10 14:10:00,175.11,175.68,174.67,175.5,44721.0,168.6849,169.234,168.2611,169.0606,44721.0
2020-03-10 14:15:00,175.51,175.77,175.04,175.27,70874.0,169.0703,169.3207,168.6175,168.8391,70874.0
2020-03-10 14:20:00,175.26,175.52,174.02,174.1,81738.0,168.8294,169.0799,167.6349,167.712,81738.0
2020-03-10 14:25:00,174.04,175.41,173.61,175.15,67618.0,167.6542,168.9739,167.24,168.7235,67618.0
2020-03-10 14:30:00,175.22,175.99,175.03,175.84,50189.0,168.7909,169.5327,168.6079,169.3882,50189.0
2020-03-10 14:35:00,175.86,176.25,175.75,175.95,94161.0,169.4074,169.7831,169.3015,169.4941,94161.0
2020-03-10 14:40:00,176.0,177.73,175.97,177.45,123173.0,169.5423,171.2088,169.5134,170.9391,123173.0
2020-03-10 14:45:00,177.49,178.75,177.07,178.63,130988.0,170.9776,172.1914,170.573,172.0758,130988.0
2020-03-10 14:50:00,178.61,178.64,177.97,178.62,95868.0,172.0565,172.0854,171.44,172.0662,95868.0
2020-03-10 14:55:00,178.69,178.74,177.65,178.28,76571.0,172.1336,172.1818,171.1318,171.7386,76571.0
2020-03-10 15:00:00,178.32,179.43,178.08,179.3,87202.0,171.7772,172.8464,171.546,172.7212,87202.0
2020-03-10 15:05:00,179.28,179.79,178.7,178.84,83415.0,172.7019,173.1932,172.1432,172.2781,83415.0
2020-03-10 15:10:00,178.84,179.5,178.75,179.35,99702.0,172.2781,172.9139,172.1914,172.7694,99702.0
2020-03-10 15:15:00,179.33,180.03,178.8,179.9,155494.0,172.7501,173.4244,172.2396,173.2992,155494.0
2020-03-10 15:20:00,179.84,180.71,179.65,180.13,124027.0,173.2414,174.0795,173.0584,173.5208,124027.0
2020-03-10 15:25:00,180.1,180.14,178.91,179.16,103468.0,173.4919,173.5304,172.3455,172.5863,103468.0
2020-03-10 15:30:00,179.18,180.25,178.76,179.45,120123.0,172.6056,173.6364,172.201,172.8657,120123.0
2020-03-10 15:35:00,179.28,180.55,179.09,180.47,108578.0,172.7019,173.9253,172.5189,173.8483,108578.0
2020-03-10 15:40:00,180.39,180.84,179.91,179.93,148237.0,173.7712,174.2047,173.3088,173.3281,148237.0
2020-03-10 15:45:00,179.94,180.98,179.92,180.84,126701.0,173.3377,174.3396,173.3185,174.2047,126701.0
2020-03-10 15:50:00,180.97,181.88,180.84,181.8,230118.0,174.3299,175.2065,174.2047,175.1295,230118.0
2020-03-10 15:55:00,181.83,182.61,181.09,182.59,508638.0,175.1584,175.9098,174.4455,175.8905,508638.0
2020-03-11 09:30:00,177.65,178.73,176.65,178.27,399882.0,171.1318,172.1721,170.1684,171.729,399882.0
2020-03-11 09:35:00,178.33,178.33,177.09,177.27,135627.0,171.7868,171.7868,170.5923,170.7657,135627.0
2020-03-11 09:40:00,177.22,177.33,176.0,176.69,116325.0,170.7175,170.8235,169.5423,170.207,116325.0
2020-03-11 09:45:00,176.79,177.54,176.51,177.01,110672.0,170.3033,171.0258,170.0336,170.5152,110672.0
2020-03-11 09:50:00,177.0,177.69,176.47,177.5,108711.0,170.5056,171.1703,169.995,170.9873,108711.0
2020-03-11 09:55:00,177.4,177.95,177.01,177.68,82113.0,170.8909,171.4207,170.5152,171.1607,82113.0
2020-03-11 10:00:00,177.75,178.24,177.25,177.8,95861.0,171.2281,171.7001,170.7464,171.2762,95861.0
2020-03-11 10:05:00,177.73,178.39,177.25,178.17,100068.0,171.2088,171.8446,170.7464,171.6327,100068.0
2020-03-11 10:10:00,178.25,178.27,177.36,177.76,133926.0,171.7097,171.729,170.8524,171.2377,133926.0
2020-03-11 10:15:00,177.73,177.9,176.97,177.32,98200.0,171.2088,171.3726,170.4767,170.8139,98200.0
2020-03-11 10:20:00,177.35,177.46,176.32,176.53,78794.0,170.8428,170.9487,169.8506,170.0528,78794.0
2020-03-11 10:25:00,176.52,176.82,175.8,176.16,69623.0,170.0432,170.3322,169.3496,169.6964,69623.0
2020-03-11 10:30:00,175.99,176.27,175.5,176.14,112458.0,169.5327,169.8024,169.0606,169.6772,112458.0
2020-03-11 10:35:00,176.11,176.11,175.26,175.48,81209.0,169.6483,169.6483,168.8294,169.0414,81209.0
2020-03-11 10:40:00,175.43,175.64,174.51,174.66,91061.0,168.9932,169.1955,168.107,168.2515,91061.0
2020-03-11 10:45:00,174.59,175.66,174.5,174.62,103285.0,168.184,169.2148,168.0973,168.2129,103285.0
2020-03-11 10:50:00,174.64,175.1,174.32,174.41,82056.0,168.2322,168.6753,167.9239,168.0106,82056.0
2020-03-11 10:55:00,174.44,174.91,173.83,174.63,117786.0,168.0395,168.4923,167.4519,168.2226,117786.0
2020-03-11 11:00:00,174.62,175.91,174.48,175.17,174562.0,168.2129,169.4556,168.0781,168.7427,174562.0
2020-03-11 11:05:00,175.24,175.83,175.01,175.69,91908.0,168.8102,169.3785,168.5886,169.2437,91908.0
2020-03-11 11:10:00,175.69,175.7,174.92,175.2,115136.0,169.2437,169.2533,168.5019,168.7716,115136.0
2020-03-11 11:15:00,175.19,175.37,174.41,174.74,133542.0,168.762,168.9354,168.0106,168.3285,133542.0
2020-03-11 11:20:00,174.77,174.88,174.01,174.06,138369.0,168.3574,168.4634,167.6253,167.6735,138369.0
2020-03-11 11:25:00,174.03,174.87,174.0,174.66,128821.0,167.6446,168.4538,167.6157,168.2515,128821.0
2020-03-11 11:30:00,174.67,175.63,174.55,175.5,95891.0,168.2611,169.1859,168.1455,169.0606,95891.0
2020-03-11 11:35:00,175.54,176.08,175.14,175.91,79921.0,169.0992,169.6194,168.7138,169.4556,79921.0
2020-03-11 11:40:00,175.86,176.09,175.43,175.56,58580.0,169.4074,169.629,168.9932,169.1184,58580.0
2020-03-11 11:45:00,175.65,176.02,175.06,175.67,49600.0,169.2051,169.5616,168.6368,169.2244,49600.0
2020-03-11 11:50:00,175.71,176.05,175.18,175.88,69523.0,169.2629,169.5905,168.7524,169.4267,69523.0
2020-03-11 11:55:00,175.84,176.01,175.27,175.8,62480.0,169.3882,169.5519,168.8391,169.3496,62480.0
2020-03-11 12:00:00,175.83,176.23,175.41,176.05,60297.0,169.3785,169.7639,168.9739,169.5905,60297.0
2020-03-11 12:05:00,176.11,176.48,175.74,176.42,68569.0,169.6483,170.0047,169.2918,169.9469,68569.0
2020-03-11 12:10:00,176.4,176.6,176.02,176.23,92069.0,169.9276,170.1203,169.5616,169.7639,92069.0
2020-03-11 12:15:00,176.24,177.0,176.21,176.83,101027.0,169.7735,170.5056,169.7446,170.3418,101027.0
2020-03-11 12:20:00,176.85,177.02,176.1,176.18,99163.0,170.3611,170.5249,169.6386,169.7157,99163.0
2020-03-11 12:25:00,176.21,176.26,175.31,175.45,110679.0,169.7446,169.7928,168.8776,169.0125,110679.0
2020-03-11 12:30:00,175.41,175.64,174.72,175.0,109023.0,168.9739,169.1955,168.3093,168.579,109023.0
2020-03-11 12:35:00,174.92,175.08,174.05,174.15,100414.0,168.5019,168.656,167.6638,167.7602,100414.0
2020-03-11 12:40:00,174.15,174.29,173.33,173.66,148319.0,167.7602,167.895,166.9703,167.2882,148319.0
2020-03-11 12:45:00,173.72,174.09,173.07,173.4,207946.0,167.3459,167.7024,166.7198,167.0377,207946.0
2020-03-11 12:50:00,173.41,173.95,173.18,173.33,90268.0,167.0473,167.5675,166.8258,166.9703,90268.0
2020-03-11 12:55:00,173.31,173.65,172.7,173.63,151454.0,166.951,167.2785,166.3634,167.2593,151454.0
2020-03-11 13:00:00,173.63,173.73,172.86,172.97,139328.0,167.2593,167.3556,166.5175,166.6235,139328.0
2020-03-11 13:05:00,172.97,173.0,172.41,172.64,129379.0,166.6235,166.6524,166.084,166.3056,129379.0
2020-03-11 13:10:00,172.67,172.97,172.5,172.72,75229.0,166.3345,166.6235,166.1707,166.3826,75229.0
2020-03-11 13:15:00,172.71,173.37,172.7,173.23,69533.0,166.373,167.0088,166.3634,166.8739,69533.0
2020-03-11 13:20:00,173.22,173.63,172.77,172.77,63351.0,166.8643,167.2593,166.4308,166.4308,63351.0
2020-03-11 13:25:00,172.81,173.85,172.77,173.59,84686.0,166.4693,167.4712,166.4308,167.2207,84686.0
2020-03-11 13:30:00,173.63,173.86,173.19,173.33,113183.0,167.2593,167.4808,166.8354,166.9703,113183.0
2020-03-11 13:35:00,173.34,173.4,172.86,172.94,90115.0,166.9799,167.0377,166.5175,166.5946,90115.0
2020-03-11 13:40:00,172.92,173.17,172.36,172.46,94975.0,166.5753,166.8161,166.0358,166.1322,94975.0
2020-03-11 13:45:00,172.46,173.46,172.25,173.13,94964.0,166.1322,167.0955,165.9299,166.7776,94964.0
2020-03-11 13:50:00,173.16,173.2,172.6,172.78,93879.0,166.8065,166.845,166.267,166.4404,93879.0
2020-03-11 13:55:00,172.83,173.89,172.83,173.37,147133.0,166.4886,167.5097,166.4886,167.0088,147133.0
2020-03-11 14:00:00,173.34,173.74,172.6,172.65,70262.0,166.9799,167.3652,166.267,166.3152,70262.0
2020-03-11 14:05:00,172.64,173.2,172.11,172.18,81097.0,166.3056,166.845,165.795,165.8625,81097.0
2020-03-11 14:10:00,172.25,172.54,172.1,172.15,110204.0,165.9299,166.2092,165.7854,165.8336,110204.0
2020-03-11 14:15:00,172.22,172.75,172.07,172.12,73042.0,165.901,166.4115,165.7565,165.8047,73042.0
2020-03-11 14:20:00,172.09,172.34,171.61,171.82,137290.0,165.7758,166.0166,165.3134,165.5157,137290.0
2020-03-11 14:25:00,171.85,172.0,171.44,171.59,133409.0,165.5446,165.6891,165.1496,165.2941,133409.0
2020-03-11 14:30:00,171.58,172.75,171.36,171.94,192503.0,165.2845,166.4115,165.0725,165.6313,192503.0
2020-03-11 14:35:00,171.96,172.55,171.68,172.28,93338.0,165.6505,166.2189,165.3808,165.9588,93338.0
2020-03-11 14:40:00,172.25,173.03,172.06,172.36,141638.0,165.9299,166.6813,165.7469,166.0358,141638.0
2020-03-11 14:45:00,172.39,173.02,172.2,172.2,76942.0,166.0647,166.6716,165.8817,165.8817,76942.0
2020-03-11 14:50:00,172.25,172.88,171.75,172.16,98639.0,165.9299,166.5368,165.4482,165.8432,98639.0
2020-03-11 14:55:00,172.13,172.86,172.05,172.13,79528.0,165.8143,166.5175,165.7372,165.8143,79528.0
2020-03-11 15:00:00,172.15,172.49,171.35,171.47,80276.0,165.8336,166.1611,165.0629,165.1785,80276.0
2020-03-11 15:05:00,171.45,171.54,170.36,170.57,185459.0,165.1592,165.2459,164.1092,164.3115,185459.0
2020-03-11 15:10:00,170.57,171.11,170.4,170.46,133042.0,164.3115,164.8317,164.1478,164.2056,133042.0
2020-03-11 15:15:00,170.45,171.38,170.37,171.22,245023.0,164.1959,165.0918,164.1189,164.9377,245023.0
2020-03-11 15:20:00,171.27,171.37,170.2,170.29,172485.0,164.9858,165.0822,163.9551,164.0418,172485.0
2020-03-11 15:25:00,170.39,171.82,170.37,171.72,140447.0,164.1381,165.5157,164.1189,165.4193,140447.0
2020-03-11 15:30:00,171.6,174.32,171.4,173.91,259193.0,165.3037,167.9239,165.1111,167.529,259193.0
2020-03-11 15:35:00,173.91,174.83,173.2,174.18,357975.0,167.529,168.4152,166.845,167.7891,357975.0
2020-03-11 15:40:00,174.21,174.9,173.65,173.83,211456.0,167.818,168.4827,167.2785,167.4519,211456.0
2020-03-11 15:45:00,173.89,174.74,173.46,173.89,180707.0,167.5097,168.3285,167.0955,167.5097,180707.0
2020-03-11 15:50:00,173.83,174.8,172.41,173.4,251346.0,167.4519,168.3863,166.084,167.0377,251346.0
2020-03-11 15:55:00,173.4,174.31,172.75,172.94,581696.0,167.0377,167.9143,166.4115,166.5946,581696.0
2020-03-12 09:30:00,158.5,161.0,158.5,160.18,1241800.0,152.6844,155.0927,152.6844,154.3028,1241800.0
2020-03-12 09:35:00,160.24,160.79,160.01,160.05,85817.0,154.3606,154.8904,154.139,154.1775,85817.0
2020-03-12 09:40:00,160.05,160.05,160.05,160.05,0.0,154.1775,154.1775,154.1775,154.1775,0.0
2020-03-12 09:45:00,160.05,160.05,160.05,160.05,0.0,154.1775,154.1775,154.1775,154.1775,0.0
2020-03-12 09:50:00,160.06,160.09,156.99,159.21,792215.0,154.1872,154.2161,151.2298,153.3683,792215.0
2020-03-12 09:55:00,159.13,162.15,159.09,161.39,498622.0,153.2913,156.2005,153.2527,155.4684,498622.0
2020-03-12 10:00:00,161.46,161.49,159.23,159.78,541723.0,155.5358,155.5647,153.3876,153.9174,541723.0
2020-03-12 10:05:00,159.78,160.91,158.75,159.59,373164.0,153.9174,155.006,152.9252,153.7344,373164.0
2020-03-12 10:10:00,159.59,159.98,157.85,159.75,441179.0,153.7344,154.1101,152.0582,153.8885,441179.0
2020-03-12 10:15:00,159.8,161.23,159.46,160.1,378781.0,153.9367,155.3142,153.6092,154.2257,378781.0
2020-03-12 10:20:00,160.06,160.31,159.2,160.02,423998.0,154.1872,154.428,153.3587,154.1486,423998.0
2020-03-12 10:25:00,160.08,160.89,159.95,160.09,359613.0,154.2064,154.9867,154.0812,154.2161,359613.0
2020-03-12 10:30:00,160.08,161.25,159.5,160.97,314772.0,154.2064,155.3335,153.6477,155.0638,314772.0
2020-03-12 10:35:00,160.96,162.23,160.32,160.75,383872.0,155.0541,156.2775,154.4376,154.8518,383872.0
2020-03-12 10:40:00,160.72,161.66,160.43,161.44,308294.0,154.8229,155.7284,154.5436,155.5165,308294.0
2020-03-12 10:45:00,161.45,162.3,161.19,162.24,221140.0,155.5262,156.345,155.2757,156.2872,221140.0
2020-03-12 10:50:00,162.09,164.0,161.36,163.46,227151.0,156.1427,157.9826,155.4395,157.4624,227151.0
2020-03-12 10:55:00,163.42,163.86,162.92,163.54,248554.0,157.4239,157.8477,156.9422,157.5395,248554.0
2020-03-12 11:00:00,163.59,163.84,162.12,162.66,323671.0,157.5876,157.8285,156.1716,156.6918,323671.0
2020-03-12 11:05:00,162.68,162.76,161.71,162.04,230545.0,156.711,156.7881,155.7766,156.0945,230545.0
2020-03-12 11:10:00,162.14,162.3,161.29,161.37,187094.0,156.1908,156.345,155.372,155.4491,187094.0
2020-03-12 11:15:00,161.43,162.61,160.92,161.25,221374.0,155.5069,156.6436,155.0156,155.3335,221374.0
2020-03-12 11:20:00,161.24,162.34,160.75,162.16,198665.0,155.3239,156.3835,154.8518,156.2101,198665.0
2020-03-12 11:25:00,162.19,162.73,161.5,162.22,221902.0,156.239,156.7592,155.5743,156.2679,221902.0
2020-03-12 11:30:00,162.06,162.91,161.68,162.1,223395.0,156.1138,156.9326,155.7477,156.1523,223395.0
2020-03-12 11:35:00,162.13,162.75,161.58,162.02,141114.0,156.1812,156.7785,155.6514,156.0752,141114.0
2020-03-12 11:40:00,162.06,162.22,161.36,161.96,163372.0,156.1138,156.2679,155.4395,156.0174,163372.0
2020-03-12 11:45:00,162.0,162.0,161.25,161.27,144222.0,156.056,156.056,155.3335,155.3528,144222.0
2020-03-12 11:50:00,161.27,161.44,160.52,161.29,188528.0,155.3528,155.5165,154.6303,155.372,188528.0
2020-03-12 11:55:00,161.32,162.72,161.23,161.95,212685.0,155.4009,156.7496,155.3142,156.0078,212685.0
2020-03-12 12:00:00,161.97,162.31,161.52,161.8,213903.0,156.0271,156.3546,155.5936,155.8633,213903.0
2020-03-12 12:05:00,161.77,162.26,161.25,161.33,122130.0,155.8344,156.3064,155.3335,155.4106,122130.0
2020-03-12 12:10:00,161.31,161.44,160.47,161.16,160000.0,155.3913,155.5165,154.5821,155.2468,160000.0
2020-03-12 12:15:00,161.02,161.75,160.6,161.08,187189.0,155.1119,155.8151,154.7073,155.1697,187189.0
2020-03-12 12:20:00,161.02,162.41,160.93,162.26,187821.0,155.1119,156.4509,155.0252,156.3064,187821.0
2020-03-12 12:25:00,162.28,162.91,162.02,162.38,280707.0,156.3257,156.9326,156.0752,156.422,280707.0
2020-03-12 12:30:00,162.38,162.47,161.36,161.49,197218.0,156.422,156.5087,155.4395,155.5647,197218.0
2020-03-12 12:35:00,161.44,162.36,161.25,162.03,160556.0,155.5165,156.4028,155.3335,156.0849,160556.0
2020-03-12 12:40:00,162.03,162.13,160.88,161.33,118515.0,156.0849,156.1812,154.9771,155.4106,118515.0
2020-03-12 12:45:00,161.49,162.93,161.38,161.92,159769.0,155.5647,156.9519,155.4587,155.9789,159769.0
2020-03-12 12:50:00,161.88,167.17,161.88,166.02,308735.0,155.9404,161.0363,155.9404,159.9285,308735.0
2020-03-12 12:55:00,165.89,169.16,165.46,167.68,161170.0,159.8032,162.9533,159.389,161.5276,161170.0
2020-03-12 13:00:00,167.65,171.99,165.82,171.23,351316.0,161.4987,165.6794,159.7358,164.9473,351316.0
2020-03-12 13:05:00,171.36,172.0,167.36,168.49,415393.0,165.0725,165.6891,161.2193,162.3078,415393.0
2020-03-12 13:10:00,168.44,168.91,163.79,165.73,283005.0,162.2597,162.7124,157.7803,159.6491,283005.0
2020-03-12 13:15:00,165.78,166.86,165.3,166.0,173931.0,159.6973,160.7377,159.2349,159.9092,173931.0
2020-03-12 13:20:00,166.02,167.18,165.23,166.16,116647.0,159.9285,161.0459,159.1675,160.0633,116647.0
2020-03-12 13:25:00,166.26,167.62,165.36,167.0,124147.0,160.1597,161.4698,159.2927,160.8725,124147.0
2020-03-12 13:30:00,166.79,167.74,165.55,165.89,153565.0,160.6702,161.5854,159.4757,159.8032,153565.0
2020-03-12 13:35:00,165.84,166.0,163.21,163.55,121489.0,159.7551,159.9092,157.2216,157.5491,121489.0
2020-03-12 13:40:00,163.61,164.49,163.05,164.02,98457.0,157.6069,158.4546,157.0674,158.0019,98457.0
2020-03-12 13:45:00,164.02,165.88,163.25,165.71,105131.0,158.0019,159.7936,157.2601,159.6298,105131.0
2020-03-12 13:50:00,165.7,166.07,164.3,164.53,137213.0,159.6202,159.9766,158.2716,158.4931,137213.0
2020-03-12 13:55:00,164.49,166.09,164.42,165.93,99508.0,158.4546,159.9959,158.3872,159.8418,99508.0
2020-03-12 14:00:00,165.93,166.46,163.76,165.74,126066.0,159.8418,160.3523,157.7514,159.6587,126066.0
2020-03-12 14:05:00,165.74,166.17,164.9,165.35,155335.0,159.6587,160.073,158.8496,159.2831,155335.0
2020-03-12 14:10:00,165.36,165.63,163.65,164.17,111132.0,159.2927,159.5528,157.6454,158.1464,111132.0
2020-03-12 14:15:00,164.17,164.54,163.07,163.44,137497.0,158.1464,158.5028,157.0867,157.4431,137497.0
2020-03-12 14:20:00,163.53,164.01,163.05,163.34,118591.0,157.5298,157.9922,157.0674,157.3468,118591.0
2020-03-12 14:25:00,163.44,164.16,163.0,163.91,126978.0,157.4431,158.1367,157.0193,157.8959,126978.0
2020-03-12 14:30:00,163.85,164.05,163.19,163.35,123498.0,157.8381,158.0308,157.2023,157.3564,123498.0
2020-03-12 14:35:00,163.44,163.82,162.75,163.23,139572.0,157.4431,157.8092,156.7785,157.2408,139572.0
2020-03-12 14:40:00,163.23,163.88,162.92,163.6,87207.0,157.2408,157.867,156.9422,157.5973,87207.0
2020-03-12 14:45:00,163.58,165.1,162.59,165.1,118969.0,157.578,159.0422,156.6243,159.0422,118969.0
2020-03-12 14:50:00,165.03,165.54,163.59,163.73,123487.0,158.9748,159.4661,157.5876,157.7225,123487.0
2020-03-12 14:55:00,163.83,164.35,162.7,162.83,106232.0,157.8188,158.3197,156.7303,156.8555,106232.0
2020-03-12 15:00:00,162.76,163.33,162.62,162.93,150112.0,156.7881,157.3372,156.6532,156.9519,150112.0
2020-03-12 15:05:00,162.97,164.68,162.33,163.84,152780.0,156.9904,158.6376,156.3739,157.8285,152780.0
2020-03-12 15:10:00,163.84,165.39,163.77,163.97,257646.0,157.8285,159.3216,157.761,157.9537,257646.0
2020-03-12 15:15:00,163.99,163.99,162.75,163.02,164406.0,157.973,157.973,156.7785,157.0385,164406.0
2020-03-12 15:20:00,163.05,163.44,162.06,162.52,220063.0,157.0674,157.4431,156.1138,156.5569,220063.0
2020-03-12 15:25:00,162.51,163.3,162.25,162.53,219200.0,156.5473,157.3083,156.2968,156.5665,219200.0
2020-03-12 15:30:00,162.47,163.67,162.35,162.59,202269.0,156.5087,157.6647,156.3931,156.6243,202269.0
2020-03-12 15:35:00,162.58,163.4,162.42,163.23,211503.0,156.6147,157.4046,156.4606,157.2408,211503.0
2020-03-12 15:40:00,163.27,164.79,162.96,163.59,279566.0,157.2794,158.7436,156.9808,157.5876,279566.0
2020-03-12 15:45:00,163.72,164.68,163.01,164.37,306949.0,157.7129,158.6376,157.0289,158.339,306949.0
2020-03-12 15:50:00,164.2,165.91,164.07,164.33,509362.0,158.1753,159.8225,158.05,158.3005,509362.0
2020-03-12 15:55:00,164.27,164.46,159.81,159.86,1164393.0,158.2427,158.4257,153.9463,153.9945,1164393.0
2020-03-13 09:30:00,168.72,169.98,167.7,168.45,695022.0,162.5294,163.7432,161.5468,162.2693,695022.0
2020-03-13 09:35:00,168.38,169.49,167.38,167.42,285012.0,162.2019,163.2712,161.2386,161.2771,285012.0
2020-03-13 09:40:00,167.29,168.84,166.39,168.57,351614.0,161.1519,162.645,160.2849,162.3849,351614.0
2020-03-13 09:45:00,168.57,169.5,167.4,167.68,255883.0,162.3849,163.2808,161.2578,161.5276,255883.0
2020-03-13 09:50:00,167.66,167.81,165.25,165.39,264318.0,161.5083,161.6528,159.1867,159.3216,264318.0
2020-03-13 09:55:00,165.38,166.42,165.06,166.18,172649.0,159.312,160.3138,159.0037,160.0826,172649.0
2020-03-13 10:00:00,166.15,168.23,165.58,168.22,252291.0,160.0537,162.0574,159.5046,162.0478,252291.0
2020-03-13 10:05:00,168.13,168.73,167.43,167.68,181594.0,161.9611,162.539,161.2867,161.5276,181594.0
2020-03-13 10:10:00,167.62,168.6,167.08,167.87,151492.0,161.4698,162.4138,160.9496,161.7106,151492.0
2020-03-13 10:15:00,167.89,171.25,167.69,171.0,206624.0,161.7299,164.9666,161.5372,164.7258,206624.0
2020-03-13 10:20:00,171.0,171.82,170.37,170.73,177777.0,164.7258,165.5157,164.1189,164.4657,177777.0
2020-03-13 10:25:00,170.73,171.28,168.83,168.99,147599.0,164.4657,164.9955,162.6354,162.7895,147599.0
2020-03-13 10:30:00,169.23,169.98,167.91,168.4,112627.0,163.0207,163.7432,161.7491,162.2211,112627.0
2020-03-13 10:35:00,168.4,168.75,167.6,168.02,132480.0,162.2211,162.5583,161.4505,161.8551,132480.0
2020-03-13 10:40:00,168.04,168.44,166.8,166.98,124262.0,161.8744,162.2597,160.6799,160.8533,124262.0
2020-03-13 10:45:00,167.08,167.68,166.91,167.12,88006.0,160.9496,161.5276,160.7858,160.9881,88006.0
2020-03-13 10:50:00,167.37,167.77,166.76,166.99,79271.0,161.2289,161.6143,160.6413,160.8629,79271.0
2020-03-13 10:55:00,167.19,167.34,165.13,165.18,205650.0,161.0555,161.2,159.0711,159.1193,205650.0
2020-03-13 11:00:00,165.18,167.27,165.18,166.86,102938.0,159.1193,161.1326,159.1193,160.7377,102938.0
2020-03-13 11:05:00,166.99,167.46,166.44,167.11,83459.0,160.8629,161.3156,160.3331,160.9785,83459.0
2020-03-13 11:10:00,167.09,167.92,166.2,167.4,103030.0,160.9592,161.7588,160.1019,161.2578,103030.0
2020-03-13 11:15:00,167.54,167.71,166.02,166.07,84064.0,161.3927,161.5565,159.9285,159.9766,84064.0
2020-03-13 11:20:00,166.26,166.58,165.4,165.46,59185.0,160.1597,160.4679,159.3312,159.389,59185.0
2020-03-13 11:25:00,165.38,165.9,163.65,163.76,122215.0,159.312,159.8129,157.6454,157.7514,122215.0
2020-03-13 11:30:00,163.68,164.57,162.79,163.08,143083.0,157.6743,158.5317,156.817,157.0963,143083.0
2020-03-13 11:35:00,163.14,164.3,162.71,163.4,123949.0,157.1541,158.2716,156.7399,157.4046,123949.0
2020-03-13 11:40:00,163.33,163.6,162.56,162.75,122059.0,157.3372,157.5973,156.5954,156.7785,122059.0
2020-03-13 11:45:00,162.83,163.28,162.21,162.36,128438.0,156.8555,157.289,156.2583,156.4028,128438.0
2020-03-13 11:50:00,162.34,163.08,162.23,163.05,91720.0,156.3835,157.0963,156.2775,157.0674,91720.0
2020-03-13 11:55:00,162.94,165.19,162.94,164.54,136290.0,156.9615,159.1289,156.9615,158.5028,136290.0
2020-03-13 12:00:00,164.74,165.1,163.15,163.6,65524.0,158.6954,159.0422,157.1638,157.5973,65524.0
2020-03-13 12:05:00,163.68,164.62,163.1,164.24,93891.0,157.6743,158.5798,157.1156,158.2138,93891.0
2020-03-13 12:10:00,164.24,165.12,163.78,164.49,144297.0,158.2138,159.0615,157.7707,158.4546,144297.0
2020-03-13 12:15:00,164.71,165.25,164.23,164.47,73852.0,158.6665,159.1867,158.2042,158.4353,73852.0
2020-03-13 12:20:00,164.42,164.73,163.38,163.63,126652.0,158.3872,158.6858,157.3853,157.6262,126652.0
2020-03-13 12:25:00,163.61,164.12,163.25,163.3,108014.0,157.6069,158.0982,157.2601,157.3083,108014.0
2020-03-13 12:30:00,163.23,165.71,163.22,165.29,99023.0,157.2408,159.6298,157.2312,159.2253,99023.0
2020-03-13 12:35:00,164.92,165.42,164.17,165.14,79641.0,158.8688,159.3505,158.1464,159.0808,79641.0
2020-03-13 12:40:00,165.16,166.98,164.99,166.96,99704.0,159.1,160.8533,158.9363,160.834,99704.0
2020-03-13 12:45:00,166.84,167.61,166.27,167.51,91221.0,160.7184,161.4601,160.1693,161.3638,91221.0
2020-03-13 12:50:00,167.41,168.19,166.7,166.99,105384.0,161.2675,162.0189,160.5835,160.8629,105384.0
2020-03-13 12:55:00,166.91,166.92,165.57,165.78,65864.0,160.7858,160.7955,159.495,159.6973,65864.0
2020-03-13 13:00:00,165.83,166.57,165.28,165.99,92507.0,159.7454,160.4583,159.2156,159.8996,92507.0
2020-03-13 13:05:00,166.02,166.51,165.21,166.07,51941.0,159.9285,160.4005,159.1482,159.9766,51941.0
2020-03-13 13:10:00,166.08,167.15,165.51,167.09,59291.0,159.9863,161.017,159.4372,160.9592,59291.0
2020-03-13 13:15:00,167.2,167.42,166.54,167.08,61146.0,161.0652,161.2771,160.4294,160.9496,61146.0
2020-03-13 13:20:00,167.26,168.5,167.19,168.23,77908.0,161.123,162.3175,161.0555,162.0574,77908.0
2020-03-13 13:25:00,168.18,169.12,167.87,168.91,106511.0,162.0092,162.9147,161.7106,162.7124,106511.0
2020-03-13 13:30:00,168.83,169.49,168.0,168.11,68300.0,162.6354,163.2712,161.8358,161.9418,68300.0
2020-03-13 13:35:00,168.11,168.48,167.05,168.02,121266.0,161.9418,162.2982,160.9207,161.8551,121266.0
2020-03-13 13:40:00,168.01,168.85,167.94,168.29,79687.0,161.8455,162.6546,161.778,162.1152,79687.0
2020-03-13 13:45:00,168.48,168.98,168.08,168.89,70353.0,162.2982,162.7799,161.9129,162.6932,70353.0
2020-03-13 13:50:00,168.86,169.27,168.53,168.76,66414.0,162.6643,163.0592,162.3464,162.5679,66414.0
2020-03-13 13:55:00,168.75,168.99,167.94,168.54,70538.0,162.5583,162.7895,161.778,162.356,70538.0
2020-03-13 14:00:00,168.51,168.51,167.08,167.27,107700.0,162.3271,162.3271,160.9496,161.1326,107700.0
2020-03-13 14:05:00,167.19,167.66,165.82,167.1,117414.0,161.0555,161.5083,159.7358,160.9688,117414.0
2020-03-13 14:10:00,167.09,167.3,166.41,166.53,85133.0,160.9592,161.1615,160.3042,160.4198,85133.0
2020-03-13 14:15:00,166.48,167.35,165.94,166.08,106435.0,160.3716,161.2097,159.8514,159.9863,106435.0
2020-03-13 14:20:00,166.1,166.77,165.62,166.26,76977.0,160.0055,160.651,159.5432,160.1597,76977.0
2020-03-13 14:25:00,166.36,166.49,165.25,165.5,90645.0,160.256,160.3812,159.1867,159.4276,90645.0
2020-03-13 14:30:00,165.5,165.68,164.46,164.66,131925.0,159.4276,159.6009,158.4257,158.6184,131925.0
2020-03-13 14:35:00,164.77,165.08,163.96,164.01,139264.0,158.7243,159.023,157.9441,157.9922,139264.0
2020-03-13 14:40:00,164.09,165.44,163.56,165.41,194440.0,158.0693,159.3698,157.5587,159.3409,194440.0
2020-03-13 14:45:00,165.51,165.51,164.01,164.27,119440.0,159.4372,159.4372,157.9922,158.2427,119440.0
2020-03-13 14:50:00,164.37,165.31,164.05,164.51,109914.0,158.339,159.2445,158.0308,158.4739,109914.0
2020-03-13 14:55:00,164.48,165.87,164.44,165.19,116147.0,158.445,159.784,158.4064,159.1289,116147.0
2020-03-13 15:00:00,165.19,167.01,164.99,166.85,146500.0,159.1289,160.8821,158.9363,160.728,146500.0
2020-03-13 15:05:00,166.82,167.5,165.89,166.23,94701.0,160.6991,161.3542,159.8032,160.1308,94701.0
2020-03-13 15:10:00,166.35,166.66,164.67,166.34,117711.0,160.2464,160.545,158.628,160.2367,117711.0
2020-03-13 15:15:00,166.21,166.62,165.71,166.34,90095.0,160.1115,160.5065,159.6298,160.2367,90095.0
2020-03-13 15:20:00,166.41,166.92,165.79,166.43,125189.0,160.3042,160.7955,159.7069,160.3234,125189.0
2020-03-13 15:25:00,166.37,167.35,166.14,166.62,109550.0,160.2656,161.2097,160.0441,160.5065,109550.0
2020-03-13 15:30:00,166.52,167.34,162.79,163.93,277825.0,160.4101,161.2,156.817,157.9152,277825.0
2020-03-13 15:35:00,164.02,166.5,163.02,165.82,235300.0,158.0019,160.3909,157.0385,159.7358,235300.0
2020-03-13 15:40:00,165.79,168.4,165.2,168.14,238518.0,159.7069,162.2211,159.1386,161.9707,238518.0
2020-03-13 15:45:00,168.14,169.79,167.92,169.49,221768.0,161.9707,163.5601,161.7588,163.2712,221768.0
2020-03-13 15:50:00,169.42,172.0,169.32,171.91,392945.0,163.2037,165.6891,163.1074,165.6024,392945.0
2020-03-13 15:55:00,171.91,176.32,170.56,175.97,1045663.0,165.6024,169.8506,164.3019,169.5134,1045663.0
2020-03-16 09:30:00,151.01,151.14,151.01,151.14,300.0,145.4692,145.5944,145.4692,145.5944,300.0
2020-03-16 09:35:00,151.14,151.14,151.14,151.14,0.0,145.5944,145.5944,145.5944,145.5944,0.0
2020-03-16 09:40:00,151.14,151.14,151.14,151.14,0.0,145.5944,145.5944,145.5944,145.5944,0.0
2020-03-16 09:45:00,150.0,155.47,147.98,155.22,1078325.0,144.4963,149.7656,142.5504,149.5247,1078325.0
2020-03-16 09:50:00,155.06,159.79,154.8,159.79,489743.0,149.3706,153.9271,149.1202,153.9271,489743.0
2020-03-16 09:55:00,159.78,160.34,157.26,157.44,439714.0,153.9174,154.4569,151.4899,151.6633,439714.0
2020-03-16 10:00:00,157.33,160.02,157.28,158.25,371027.0,151.5573,154.1486,151.5092,152.4436,371027.0
2020-03-16 10:05:00,158.19,159.65,157.84,158.94,272784.0,152.3858,153.7922,152.0486,153.1083,272784.0
2020-03-16 10:10:00,158.97,159.75,158.0,158.19,276220.0,153.1371,153.8885,152.2027,152.3858,276220.0
2020-03-16 10:15:00,158.13,158.76,157.51,157.92,156017.0,152.328,152.9349,151.7307,152.1257,156017.0
2020-03-16 10:20:00,157.97,159.57,157.4,157.82,231632.0,152.1738,153.7151,151.6248,152.0293,231632.0
2020-03-16 10:25:00,157.9,158.96,157.53,157.73,212825.0,152.1064,153.1275,151.75,151.9426,212825.0
2020-03-16 10:30:00,157.73,160.13,157.72,160.13,169991.0,151.9426,154.2546,151.933,154.2546,169991.0
2020-03-16 10:35:00,160.05,160.7,158.89,160.52,199396.0,154.1775,154.8037,153.0601,154.6303,199396.0
2020-03-16 10:40:00,160.44,160.49,158.97,159.97,150877.0,154.5532,154.6014,153.1371,154.1005,150877.0
2020-03-16 10:45:00,159.9,161.71,159.6,159.67,195555.0,154.033,155.7766,153.744,153.8115,195555.0
2020-03-16 10:50:00,159.7,160.14,158.76,159.06,210601.0,153.8404,154.2642,152.9349,153.2238,210601.0
2020-03-16 10:55:00,158.98,161.5,158.98,161.0,253437.0,153.1468,155.5743,153.1468,155.0927,253437.0
2020-03-16 11:00:00,160.71,162.44,160.03,161.51,104408.0,154.8133,156.4798,154.1583,155.584,104408.0
2020-03-16 11:05:00,161.42,162.0,160.13,161.63,207889.0,155.4973,156.056,154.2546,155.6995,207889.0
2020-03-16 11:10:00,161.55,163.25,161.42,162.73,211334.0,155.6225,157.2601,155.4973,156.7592,211334.0
2020-03-16 11:15:00,162.73,163.88,162.69,163.62,132571.0,156.7592,157.867,156.7207,157.6165,132571.0
2020-03-16 11:20:00,163.59,165.15,163.55,165.01,197596.0,157.5876,159.0904,157.5491,158.9555,197596.0
2020-03-16 11:25:00,165.01,165.31,164.46,164.87,167035.0,158.9555,159.2445,158.4257,158.8207,167035.0
2020-03-16 11:30:00,164.9,165.14,162.89,163.06,147916.0,158.8496,159.0808,156.9133,157.0771,147916.0
2020-03-16 11:35:00,162.96,165.17,162.84,164.91,106115.0,156.9808,159.1097,156.8652,158.8592,106115.0
2020-03-16 11:40:00,164.84,165.25,162.34,162.62,175554.0,158.7918,159.1867,156.3835,156.6532,175554.0
2020-03-16 11:45:00,162.6,162.94,161.79,162.42,170566.0,156.634,156.9615,155.8537,156.4606,170566.0
2020-03-16 11:50:00,162.37,162.92,161.78,162.75,171342.0,156.4124,156.9422,155.844,156.7785,171342.0
2020-03-16 11:55:00,162.76,163.72,162.64,163.62,133034.0,156.7881,157.7129,156.6725,157.6165,133034.0
2020-03-16 12:00:00,163.59,164.21,162.42,164.13,137226.0,157.5876,158.1849,156.4606,158.1078,137226.0
2020-03-16 12:05:00,164.13,164.41,163.04,163.24,125334.0,158.1078,158.3775,157.0578,157.2505,125334.0
2020-03-16 12:10:00,163.15,163.15,161.79,162.31,204110.0,157.1638,157.1638,155.8537,156.3546,204110.0
2020-03-16 12:15:00,162.36,162.54,161.0,161.25,100622.0,156.4028,156.5762,155.0927,155.3335,100622.0
2020-03-16 12:20:00,161.29,161.79,161.21,161.69,90047.0,155.372,155.8537,155.295,155.7573,90047.0
2020-03-16 12:25:00,161.62,163.33,161.39,162.2,156032.0,155.6899,157.3372,155.4684,156.2486,156032.0
2020-03-16 12:30:00,162.21,163.08,162.17,162.94,147323.0,156.2583,157.0963,156.2197,156.9615,147323.0
2020-03-16 12:35:00,162.93,163.63,162.26,163.05,126880.0,156.9519,157.6262,156.3064,157.0674,126880.0
2020-03-16 12:40:00,163.22,163.64,162.04,162.56,94803.0,157.2312,157.6358,156.0945,156.5954,94803.0
2020-03-16 12:45:00,162.55,163.25,162.12,162.54,144375.0,156.5858,157.2601,156.1716,156.5762,144375.0
2020-03-16 12:50:00,162.56,162.73,160.49,160.91,133432.0,156.5954,156.7592,154.6014,155.006,133432.0
2020-03-16 12:55:00,160.78,160.96,159.47,159.8,225312.0,154.8807,155.0541,153.6188,153.9367,225312.0
2020-03-16 13:00:00,159.8,160.58,159.6,160.48,173587.0,153.9367,154.6881,153.744,154.5917,173587.0
2020-03-16 13:05:00,160.4,160.5,159.75,160.37,87109.0,154.5147,154.611,153.8885,154.4858,87109.0
2020-03-16 13:10:00,160.33,161.79,160.18,161.32,111880.0,154.4472,155.8537,154.3028,155.4009,111880.0
2020-03-16 13:15:00,161.27,161.56,160.37,161.0,157511.0,155.3528,155.6321,154.4858,155.0927,157511.0
2020-03-16 13:20:00,161.03,161.2,160.24,160.57,135801.0,155.1216,155.2853,154.3606,154.6784,135801.0
2020-03-16 13:25:00,160.44,160.44,159.53,159.76,119373.0,154.5532,154.5532,153.6766,153.8982,119373.0
2020-03-16 13:30:00,159.6,159.7,157.82,157.87,238856.0,153.744,153.8404,152.0293,152.0775,238856.0
2020-03-16 13:35:00,157.94,158.06,156.71,157.29,196121.0,152.1449,152.2605,150.9601,151.5188,196121.0
2020-03-16 13:40:00,157.27,158.34,156.92,157.82,176559.0,151.4995,152.5303,151.1624,152.0293,176559.0
2020-03-16 13:45:00,157.81,158.83,157.7,158.19,110346.0,152.0197,153.0023,151.9137,152.3858,110346.0
2020-03-16 13:50:00,158.23,158.46,157.56,157.62,92289.0,152.4243,152.6459,151.7789,151.8367,92289.0
2020-03-16 13:55:00,157.6,158.6,157.56,157.93,97700.0,151.8174,152.7807,151.7789,152.1353,97700.0
2020-03-16 14:00:00,157.82,158.38,157.23,157.91,173517.0,152.0293,152.5688,151.461,152.116,173517.0
2020-03-16 14:05:00,157.88,158.74,157.44,157.55,145656.0,152.0871,152.9156,151.6633,151.7693,145656.0
2020-03-16 14:10:00,157.5,158.39,157.44,158.39,161461.0,151.7211,152.5784,151.6633,152.5784,161461.0
2020-03-16 14:15:00,158.36,158.56,157.11,157.48,155256.0,152.5495,152.7422,151.3454,151.7018,155256.0
2020-03-16 14:20:00,157.44,157.89,157.04,157.1,142276.0,151.6633,152.0968,151.278,151.3358,142276.0
2020-03-16 14:25:00,157.09,157.95,156.75,157.95,136256.0,151.3261,152.1546,150.9986,152.1546,136256.0
2020-03-16 14:30:00,158.0,160.28,157.56,159.99,185178.0,152.2027,154.3991,151.7789,154.1197,185178.0
2020-03-16 14:35:00,160.0,160.6,157.76,158.01,299249.0,154.1294,154.7073,151.9715,152.2124,299249.0
2020-03-16 14:40:00,158.01,158.19,155.93,158.12,223251.0,152.2124,152.3858,150.2087,152.3183,223251.0
2020-03-16 14:45:00,158.2,158.58,156.11,157.77,195379.0,152.3954,152.7615,150.3821,151.9812,195379.0
2020-03-16 14:50:00,157.81,158.57,157.08,158.4,122341.0,152.0197,152.7518,151.3165,152.5881,122341.0
2020-03-16 14:55:00,158.43,160.65,158.13,159.81,240044.0,152.617,154.7555,152.328,153.9463,240044.0
2020-03-16 15:00:00,159.87,161.12,158.95,159.08,230992.0,154.0041,155.2083,153.1179,153.2431,230992.0
2020-03-16 15:05:00,159.09,160.3,158.5,159.78,170934.0,153.2527,154.4183,152.6844,153.9174,170934.0
2020-03-16 15:10:00,159.78,160.92,159.61,159.76,182034.0,153.9174,155.0156,153.7537,153.8982,182034.0
2020-03-16 15:15:00,159.72,161.44,159.68,160.06,167550.0,153.8596,155.5165,153.8211,154.1872,167550.0
2020-03-16 15:20:00,160.0,161.0,159.34,160.47,151017.0,154.1294,155.0927,153.4936,154.5821,151017.0
2020-03-16 15:25:00,160.49,160.9,158.39,158.49,165270.0,154.6014,154.9963,152.5784,152.6748,165270.0
2020-03-16 15:30:00,158.37,158.45,155.58,156.05,238839.0,152.5592,152.6362,149.8715,150.3243,238839.0
2020-03-16 15:35:00,156.06,156.17,154.0,154.53,469639.0,150.3339,150.4399,148.3495,148.8601,469639.0
2020-03-16 15:40:00,154.61,158.95,153.75,158.85,336744.0,148.9371,153.1179,148.1087,153.0216,336744.0
2020-03-16 15:45:00,158.96,158.97,155.75,155.98,282759.0,153.1275,153.1371,150.0353,150.2569,282759.0
2020-03-16 15:50:00,156.06,156.13,153.05,153.72,540670.0,150.3339,150.4014,147.4344,148.0798,540670.0
2020-03-16 15:55:00,153.73,153.79,152.0,152.0,1295601.0,148.0894,148.1472,146.4229,146.4229,1295601.0
2020-03-17 09:30:00,155.75,155.75,152.0,153.26,577112.0,150.0353,150.0353,146.4229,147.6367,577112.0
2020-03-17 09:35:00,153.41,153.63,149.63,150.86,332932.0,147.7812,147.9931,144.1398,145.3247,332932.0
2020-03-17 09:40:00,150.8,151.73,149.81,150.32,218826.0,145.2669,146.1628,144.3132,144.8045,218826.0
2020-03-17 09:45:00,150.28,153.69,150.15,150.95,294601.0,144.766,148.0509,144.6408,145.4114,294601.0
2020-03-17 09:50:00,150.94,151.29,149.82,150.01,233657.0,145.4018,145.7389,144.3229,144.5059,233657.0
2020-03-17 09:55:00,150.03,150.82,149.7,149.8,260340.0,144.5252,145.2862,144.2073,144.3036,260340.0
2020-03-17 10:00:00,149.8,150.98,149.25,150.88,299796.0,144.3036,145.4403,143.7738,145.344,299796.0
2020-03-17 10:05:00,150.89,152.4,150.36,151.2,253342.0,145.3536,146.8082,144.8431,145.6522,253342.0
2020-03-17 10:10:00,151.27,151.98,150.26,150.78,257680.0,145.7197,146.4036,144.7467,145.2477,257680.0
2020-03-17 10:15:00,150.85,152.38,150.06,151.48,167650.0,145.3151,146.7889,144.5541,145.922,167650.0
2020-03-17 10:20:00,151.49,152.0,150.44,151.16,164435.0,145.9316,146.4229,144.9201,145.6137,164435.0
2020-03-17 10:25:00,151.1,152.4,151.03,152.4,156957.0,145.5559,146.8082,145.4885,146.8082,156957.0
2020-03-17 10:30:00,152.29,153.3,151.96,152.23,168112.0,146.7022,147.6752,146.3844,146.6445,168112.0
2020-03-17 10:35:00,152.29,153.59,151.93,152.46,134491.0,146.7022,147.9545,146.3555,146.866,134491.0
2020-03-17 10:40:00,152.42,154.04,152.08,153.91,118915.0,146.8275,148.388,146.5,148.2628,118915.0
2020-03-17 10:45:00,153.91,155.14,152.81,154.49,159604.0,148.2628,149.4477,147.2032,148.8215,159604.0
2020-03-17 10:50:00,154.66,155.1,154.0,154.47,151211.0,148.9853,149.4091,148.3495,148.8023,151211.0
2020-03-17 10:55:00,154.49,155.26,153.53,154.54,167932.0,148.8215,149.5633,147.8968,148.8697,167932.0
2020-03-17 11:00:00,154.57,155.87,154.22,155.76,160129.0,148.8986,150.1509,148.5614,150.0449,160129.0
2020-03-17 11:05:00,155.77,157.75,155.68,157.59,250195.0,150.0546,151.9619,149.9679,151.8078,250195.0
2020-03-17 11:10:00,157.61,158.7,157.55,158.17,293918.0,151.827,152.8771,151.7693,152.3665,293918.0
2020-03-17 11:15:00,158.21,158.42,156.92,158.42,167038.0,152.405,152.6073,151.1624,152.6073,167038.0
2020-03-17 11:20:00,158.42,159.5,157.48,157.65,204697.0,152.6073,153.6477,151.7018,151.8656,204697.0
2020-03-17 11:25:00,157.65,158.99,157.64,158.05,128034.0,151.8656,153.1564,151.8559,152.2509,128034.0
2020-03-17 11:30:00,158.04,158.84,157.58,157.84,209224.0,152.2413,153.0119,151.7982,152.0486,209224.0
2020-03-17 11:35:00,157.96,158.06,156.18,156.47,120347.0,152.1642,152.2605,150.4495,150.7289,120347.0
2020-03-17 11:40:00,156.48,158.88,156.44,158.75,190458.0,150.7385,153.0505,150.7,152.9252,190458.0
2020-03-17 11:45:00,158.8,159.92,158.4,159.28,169525.0,152.9734,154.0523,152.5881,153.4358,169525.0
2020-03-17 11:50:00,159.25,160.04,159.08,159.83,201422.0,153.4069,154.1679,153.2431,153.9656,201422.0
2020-03-17 11:55:00,159.87,160.46,159.26,160.29,166482.0,154.0041,154.5725,153.4165,154.4087,166482.0
2020-03-17 12:00:00,160.22,160.52,159.61,160.26,154711.0,154.3413,154.6303,153.7537,154.3798,154711.0
2020-03-17 12:05:00,160.44,162.5,160.44,162.5,139649.0,154.5532,156.5376,154.5532,156.5376,139649.0
2020-03-17 12:10:00,162.5,163.7,161.76,163.68,238674.0,156.5376,157.6936,155.8248,157.6743,238674.0
2020-03-17 12:15:00,163.59,163.65,161.62,163.14,284501.0,157.5876,157.6454,155.6899,157.1541,284501.0
2020-03-17 12:20:00,163.04,163.1,160.21,160.4,178040.0,157.0578,157.1156,154.3317,154.5147,178040.0
2020-03-17 12:25:00,160.39,160.73,159.59,159.84,401121.0,154.505,154.8326,153.7344,153.9752,401121.0
2020-03-17 12:30:00,159.88,160.4,158.98,159.76,135676.0,154.0138,154.5147,153.1468,153.8982,135676.0
2020-03-17 12:35:00,159.79,159.79,158.48,158.53,223119.0,153.9271,153.9271,152.6651,152.7133,223119.0
2020-03-17 12:40:00,158.55,159.09,158.07,158.21,265551.0,152.7326,153.2527,152.2702,152.405,265551.0
2020-03-17 12:45:00,158.18,158.86,158.17,158.21,140997.0,152.3761,153.0312,152.3665,152.405,140997.0
2020-03-17 12:50:00,158.14,158.15,156.82,156.99,233510.0,152.3376,152.3472,151.066,151.2298,233510.0
2020-03-17 12:55:00,157.02,157.53,156.25,157.47,258038.0,151.2587,151.75,150.517,151.6922,258038.0
2020-03-17 13:00:00,157.6,157.84,155.91,156.24,232126.0,151.8174,152.0486,150.1894,150.5073,232126.0
2020-03-17 13:05:00,156.27,156.96,155.28,155.37,128043.0,150.5362,151.2009,149.5825,149.6692,128043.0
2020-03-17 13:10:00,155.29,155.72,153.95,155.18,191234.0,149.5922,150.0064,148.3013,149.4862,191234.0
2020-03-17 13:15:00,155.19,155.34,154.26,154.87,221988.0,149.4958,149.6403,148.6,149.1876,221988.0
2020-03-17 13:20:00,154.87,155.16,154.23,154.42,131914.0,149.1876,149.4669,148.5711,148.7541,131914.0
2020-03-17 13:25:00,154.42,154.99,153.76,154.37,115049.0,148.7541,149.3032,148.1183,148.7059,115049.0
2020-03-17 13:30:00,154.36,156.61,154.36,156.36,129707.0,148.6963,150.8637,148.6963,150.6229,129707.0
2020-03-17 13:35:00,156.41,157.05,155.83,156.77,122234.0,150.6711,151.2876,150.1124,151.0179,122234.0
2020-03-17 13:40:00,156.74,157.35,156.17,156.65,92926.0,150.989,151.5766,150.4399,150.9023,92926.0
2020-03-17 13:45:00,156.63,157.77,156.55,157.21,122953.0,150.883,151.9812,150.8059,151.4417,122953.0
2020-03-17 13:50:00,157.22,157.92,157.06,157.2,107567.0,151.4514,152.1257,151.2972,151.4321,107567.0
2020-03-17 13:55:00,157.13,157.99,157.03,157.56,94962.0,151.3647,152.1931,151.2683,151.7789,94962.0
2020-03-17 14:00:00,157.48,157.97,156.71,157.4,92312.0,151.7018,152.1738,150.9601,151.6248,92312.0
2020-03-17 14:05:00,157.3,158.32,157.16,157.58,159944.0,151.5284,152.511,151.3936,151.7982,159944.0
2020-03-17 14:10:00,157.62,157.93,157.09,157.32,111977.0,151.8367,152.1353,151.3261,151.5477,111977.0
2020-03-17 14:15:00,157.39,158.05,157.12,157.77,115297.0,151.6151,152.2509,151.355,151.9812,115297.0
2020-03-17 14:20:00,157.86,157.96,156.86,157.16,132344.0,152.0679,152.1642,151.1046,151.3936,132344.0
2020-03-17 14:25:00,157.12,158.36,157.02,158.08,190939.0,151.355,152.5495,151.2587,152.2798,190939.0
2020-03-17 14:30:00,158.13,158.79,157.79,158.1,145950.0,152.328,152.9638,152.0004,152.2991,145950.0
2020-03-17 14:35:00,158.08,158.44,157.72,158.07,164347.0,152.2798,152.6266,151.933,152.2702,164347.0
2020-03-17 14:40:00,158.13,158.41,157.2,157.23,146292.0,152.328,152.5977,151.4321,151.461,146292.0
2020-03-17 14:45:00,157.22,157.42,155.89,156.45,183827.0,151.4514,151.644,150.1702,150.7096,183827.0
2020-03-17 14:50:00,156.43,156.73,155.55,156.11,128673.0,150.6903,150.9793,149.8426,150.3821,128673.0
2020-03-17 14:55:00,156.04,157.29,155.99,157.13,143350.0,150.3147,151.5188,150.2665,151.3647,143350.0
2020-03-17 15:00:00,157.12,157.12,154.25,154.72,229863.0,151.355,151.355,148.5903,149.0431,229863.0
2020-03-17 15:05:00,154.78,155.61,154.45,154.65,227885.0,149.1009,149.9004,148.783,148.9757,227885.0
2020-03-17 15:10:00,154.69,155.46,154.07,154.69,141066.0,149.0142,149.7559,148.4169,149.0142,141066.0
2020-03-17 15:15:00,154.59,154.85,153.75,153.75,180401.0,148.9179,149.1683,148.1087,148.1087,180401.0
2020-03-17 15:20:00,153.69,154.15,152.87,153.77,189926.0,148.0509,148.494,147.261,148.1279,189926.0
2020-03-17 15:25:00,153.75,154.0,152.84,153.17,205588.0,148.1087,148.3495,147.2321,147.55,205588.0
2020-03-17 15:30:00,153.21,155.15,152.93,154.96,219080.0,147.5885,149.4573,147.3188,149.2743,219080.0
2020-03-17 15:35:00,154.96,156.44,154.96,156.1,229558.0,149.2743,150.7,149.2743,150.3725,229558.0
2020-03-17 15:40:00,156.08,157.93,156.05,157.48,258983.0,150.3532,152.1353,150.3243,151.7018,258983.0
2020-03-17 15:45:00,157.45,157.64,156.03,156.72,308758.0,151.6729,151.8559,150.305,150.9697,308758.0
2020-03-17 15:50:00,156.67,157.8,154.71,156.13,452120.0,150.9215,152.0101,149.0335,150.4014,452120.0
2020-03-17 15:55:00,156.08,157.99,155.46,157.89,837625.0,150.3532,152.1931,149.7559,152.0968,837625.0
2020-03-18 09:30:00,148.43,149.11,146.54,147.01,733658.0,142.9839,143.6389,141.1632,141.616,733658.0
2020-03-18 09:35:00,147.31,148.5,146.54,147.27,268833.0,141.905,143.0513,141.1632,141.8664,268833.0
2020-03-18 09:40:00,147.17,149.82,146.9,149.14,262815.0,141.7701,144.3229,141.51,143.6678,262815.0
2020-03-18 09:45:00,149.2,149.31,148.0,148.38,205138.0,143.7256,143.8316,142.5697,142.9357,205138.0
2020-03-18 09:50:00,148.39,150.02,148.17,150.0,202964.0,142.9453,144.5155,142.7334,144.4963,202964.0
2020-03-18 09:55:00,150.04,150.68,148.57,148.71,219615.0,144.5348,145.1513,143.1187,143.2536,219615.0
2020-03-18 10:00:00,148.76,150.14,148.05,149.97,154808.0,143.3018,144.6311,142.6178,144.4674,154808.0
2020-03-18 10:05:00,149.82,150.04,147.62,147.62,182918.0,144.3229,144.5348,142.2036,142.2036,182918.0
2020-03-18 10:10:00,147.69,148.76,147.58,148.62,254210.0,142.271,143.3018,142.1651,143.1669,254210.0
2020-03-18 10:15:00,148.56,149.22,147.19,147.29,208832.0,143.1091,143.7449,141.7894,141.8857,208832.0
2020-03-18 10:20:00,147.29,147.65,146.9,147.29,189623.0,141.8857,142.2325,141.51,141.8857,189623.0
2020-03-18 10:25:00,147.3,148.68,146.95,148.68,346835.0,141.8953,143.2247,141.5582,143.2247,346835.0
2020-03-18 10:30:00,148.63,149.32,148.21,148.93,191826.0,143.1765,143.8412,142.772,143.4655,191826.0
2020-03-18 10:35:00,148.93,149.27,148.32,149.07,109352.0,143.4655,143.7931,142.8779,143.6004,109352.0
2020-03-18 10:40:00,149.06,150.0,148.99,149.5,142014.0,143.5908,144.4963,143.5233,144.0146,142014.0
2020-03-18 10:45:00,149.64,149.75,148.34,149.02,138290.0,144.1495,144.2554,142.8972,143.5522,138290.0
2020-03-18 10:50:00,148.97,148.97,148.17,148.24,298973.0,143.5041,143.5041,142.7334,142.8008,298973.0
2020-03-18 10:55:00,148.24,148.32,147.64,148.09,106193.0,142.8008,142.8779,142.2229,142.6564,106193.0
2020-03-18 11:00:00,148.05,148.87,147.78,148.04,151084.0,142.6178,143.4077,142.3577,142.6082,151084.0
2020-03-18 11:05:00,147.93,148.1,147.28,147.28,124594.0,142.5022,142.666,141.8761,141.8761,124594.0
2020-03-18 11:10:00,147.34,147.67,146.42,146.49,200600.0,141.9339,142.2518,141.0476,141.1151,200600.0
2020-03-18 11:15:00,146.34,147.19,146.3,147.04,177365.0,140.9706,141.7894,140.932,141.6449,177365.0
2020-03-18 11:20:00,147.09,147.98,146.74,147.83,257142.0,141.693,142.5504,141.3559,142.4059,257142.0
2020-03-18 11:25:00,147.87,148.47,147.19,147.6,154307.0,142.4444,143.0224,141.7894,142.1843,154307.0
2020-03-18 11:30:00,147.64,148.47,146.38,147.18,176480.0,142.2229,143.0224,141.0091,141.7797,176480.0
2020-03-18 11:35:00,147.19,148.56,147.01,147.95,118187.0,141.7894,143.1091,141.616,142.5215,118187.0
2020-03-18 11:40:00,147.84,148.46,147.31,147.4,105587.0,142.4155,143.0128,141.905,141.9917,105587.0
2020-03-18 11:45:00,147.36,147.74,146.53,147.04,195385.0,141.9531,142.3192,141.1536,141.6449,195385.0
2020-03-18 11:50:00,147.11,148.6,147.1,148.49,116883.0,141.7123,143.1476,141.7027,143.0417,116883.0
2020-03-18 11:55:00,148.66,149.08,148.12,148.36,143679.0,143.2054,143.61,142.6853,142.9164,143679.0
2020-03-18 12:00:00,148.46,148.61,147.32,147.73,129363.0,143.0128,143.1573,141.9146,142.3096,129363.0
2020-03-18 12:05:00,147.58,148.25,147.07,147.34,119614.0,142.1651,142.8105,141.6738,141.9339,119614.0
2020-03-18 12:10:00,147.35,148.01,146.8,146.81,144922.0,141.9435,142.5793,141.4137,141.4233,144922.0
2020-03-18 12:15:00,146.86,147.1,146.28,146.59,125077.0,141.4715,141.7027,140.9128,141.2114,125077.0
2020-03-18 12:20:00,146.7,147.84,146.48,147.7,156882.0,141.3174,142.4155,141.1054,142.2807,156882.0
2020-03-18 12:25:00,147.64,148.83,147.25,148.7,116859.0,142.2229,143.3692,141.8472,143.244,116859.0
2020-03-18 12:30:00,148.71,148.9,147.59,147.93,132805.0,143.2536,143.4366,142.1747,142.5022,132805.0
2020-03-18 12:35:00,147.97,148.04,147.2,147.64,159126.0,142.5408,142.6082,141.799,142.2229,159126.0
2020-03-18 12:40:00,147.61,147.61,146.72,147.5,97618.0,142.194,142.194,141.3366,142.088,97618.0
2020-03-18 12:45:00,147.57,148.0,146.78,146.85,116565.0,142.1554,142.5697,141.3944,141.4619,116565.0
2020-03-18 12:50:00,146.93,147.36,146.05,146.2,92084.0,141.5389,141.9531,140.6912,140.8357,92084.0
2020-03-18 12:55:00,146.22,146.51,145.27,145.27,59829.0,140.855,141.1343,139.9398,139.9398,59829.0
2020-03-18 13:00:00,145.27,145.27,145.27,145.27,0.0,139.9398,139.9398,139.9398,139.9398,0.0
2020-03-18 13:05:00,145.27,145.27,145.27,145.27,0.0,139.9398,139.9398,139.9398,139.9398,0.0
2020-03-18 13:10:00,145.0,145.59,143.15,143.24,400317.0,139.6797,140.2481,137.8976,137.9843,400317.0
2020-03-18 13:15:00,143.24,143.29,142.0,142.8,274760.0,137.9843,138.0325,136.7898,137.5605,274760.0
2020-03-18 13:20:00,142.75,143.74,142.26,142.86,152745.0,137.5123,138.466,137.0403,137.6182,152745.0
2020-03-18 13:25:00,142.81,143.41,141.0,141.5,191447.0,137.5701,138.1481,135.8265,136.3082,191447.0
2020-03-18 13:30:00,141.38,141.44,139.92,140.13,357337.0,136.1926,136.2504,134.7861,134.9884,357337.0
2020-03-18 13:35:00,140.18,142.24,140.0,141.85,248610.0,135.0366,137.021,134.8632,136.6453,248610.0
2020-03-18 13:40:00,141.84,143.51,141.22,142.79,181976.0,136.6357,138.2444,136.0384,137.5508,181976.0
2020-03-18 13:45:00,142.81,142.86,140.34,141.4,200329.0,137.5701,137.6182,135.1907,136.2118,200329.0
2020-03-18 13:50:00,141.4,142.64,140.5,142.18,171489.0,136.2118,137.4063,135.3448,136.9632,171489.0
2020-03-18 13:55:00,142.18,142.34,140.3,141.03,107670.0,136.9632,137.1173,135.1522,135.8554,107670.0
2020-03-18 14:00:00,140.96,141.16,140.3,140.44,110538.0,135.788,135.9806,135.1522,135.287,110538.0
2020-03-18 14:05:00,140.38,140.99,139.8,140.02,174612.0,135.2292,135.8169,134.6705,134.8825,174612.0
2020-03-18 14:10:00,140.05,141.22,139.85,141.22,178966.0,134.9114,136.0384,134.7187,136.0384,178966.0
2020-03-18 14:15:00,141.13,142.49,140.1,140.27,163231.0,135.9517,137.2618,134.9595,135.1233,163231.0
2020-03-18 14:20:00,140.27,141.67,140.22,140.57,146150.0,135.1233,136.4719,135.0751,135.4123,146150.0
2020-03-18 14:25:00,140.58,141.05,140.23,140.46,167458.0,135.4219,135.8747,135.0847,135.3063,167458.0
2020-03-18 14:30:00,140.52,141.58,140.28,140.59,203248.0,135.3641,136.3852,135.1329,135.4315,203248.0
2020-03-18 14:35:00,140.54,141.79,140.52,141.65,163970.0,135.3834,136.5875,135.3641,136.4526,163970.0
2020-03-18 14:40:00,141.51,142.46,141.21,142.41,170848.0,136.3178,137.2329,136.0288,137.1848,170848.0
2020-03-18 14:45:00,142.49,142.97,141.69,142.3,238343.0,137.2618,137.7242,136.4912,137.0788,238343.0
2020-03-18 14:50:00,142.22,144.1,142.15,143.97,195143.0,137.0017,138.8128,136.9343,138.6875,195143.0
2020-03-18 14:55:00,144.04,145.67,143.47,144.77,255380.0,138.755,140.3251,138.2059,139.4582,255380.0
2020-03-18 15:00:00,144.75,145.26,142.27,142.3,168659.0,139.4389,139.9302,137.0499,137.0788,168659.0
2020-03-18 15:05:00,142.22,144.94,142.19,143.93,152586.0,137.0017,139.6219,136.9728,138.649,152586.0
2020-03-18 15:10:00,143.91,145.29,143.9,144.41,152320.0,138.6297,139.9591,138.6201,139.1114,152320.0
2020-03-18 15:15:00,144.43,144.77,143.15,144.37,226748.0,139.1306,139.4582,137.8976,139.0728,226748.0
2020-03-18 15:20:00,144.56,144.65,141.69,141.69,162770.0,139.2559,139.3426,136.4912,136.4912,162770.0
2020-03-18 15:25:00,141.69,143.1,141.5,141.75,226044.0,136.4912,137.8494,136.3082,136.549,226044.0
2020-03-18 15:30:00,141.68,143.45,141.18,141.69,207543.0,136.4815,138.1866,135.9999,136.4912,207543.0
2020-03-18 15:35:00,141.53,141.79,140.3,140.75,288646.0,136.337,136.5875,135.1522,135.5857,288646.0
2020-03-18 15:40:00,140.71,143.07,140.43,142.75,338619.0,135.5471,137.8205,135.2774,137.5123,338619.0
2020-03-18 15:45:00,142.8,144.77,142.0,144.68,342887.0,137.5605,139.4582,136.7898,139.3715,342887.0
2020-03-18 15:50:00,144.77,147.0,144.4,146.64,480242.0,139.4582,141.6063,139.1017,141.2596,480242.0
2020-03-18 15:55:00,146.71,148.52,146.11,148.42,1068025.0,141.327,143.0706,140.749,142.9742,1068025.0
2020-03-19 09:30:00,146.92,147.68,145.3,145.89,693686.0,141.5293,142.2614,139.9687,140.5371,693686.0
2020-03-19 09:35:00,145.94,146.13,143.96,143.96,261072.0,140.5852,140.7683,138.6779,138.6779,261072.0
2020-03-19 09:40:00,144.01,144.2,142.0,142.43,327479.0,138.7261,138.9091,136.7898,137.204,327479.0
2020-03-19 09:45:00,142.47,142.95,141.47,142.27,289935.0,137.2426,137.7049,136.2793,137.0499,289935.0
2020-03-19 09:50:00,142.2,144.1,141.53,143.44,275642.0,136.9825,138.8128,136.337,138.177,275642.0
2020-03-19 09:55:00,143.38,145.85,143.28,145.66,344363.0,138.1192,140.4985,138.0228,140.3155,344363.0
2020-03-19 10:00:00,145.52,145.66,143.6,144.18,207467.0,140.1807,140.3155,138.3311,138.8898,207467.0
2020-03-19 10:05:00,144.2,145.69,143.99,145.69,151335.0,138.9091,140.3444,138.7068,140.3444,151335.0
2020-03-19 10:10:00,145.62,147.5,144.6,147.41,160548.0,140.277,142.088,139.2944,142.0013,160548.0
2020-03-19 10:15:00,147.49,147.9,145.9,146.29,202948.0,142.0784,142.4733,140.5467,140.9224,202948.0
2020-03-19 10:20:00,146.28,147.26,146.07,146.12,176047.0,140.9128,141.8568,140.7105,140.7586,176047.0
2020-03-19 10:25:00,146.13,146.5,145.31,146.25,152453.0,140.7683,141.1247,139.9784,140.8839,152453.0
2020-03-19 10:30:00,146.13,148.39,145.81,148.21,212708.0,140.7683,142.9453,140.46,142.772,212708.0
2020-03-19 10:35:00,148.21,148.33,146.47,146.72,187926.0,142.772,142.8875,141.0958,141.3366,187926.0
2020-03-19 10:40:00,146.77,147.05,145.55,146.2,201348.0,141.3848,141.6545,140.2095,140.8357,201348.0
2020-03-19 10:45:00,146.17,146.64,145.41,145.74,117033.0,140.8068,141.2596,140.0747,140.3926,117033.0
2020-03-19 10:50:00,145.72,146.18,144.91,145.63,137248.0,140.3733,140.8164,139.593,140.2866,137248.0
2020-03-19 10:55:00,145.65,147.17,145.44,146.6,213841.0,140.3059,141.7701,140.1036,141.221,213841.0
2020-03-19 11:00:00,146.53,148.5,146.51,148.05,153819.0,141.1536,143.0513,141.1343,142.6178,153819.0
2020-03-19 11:05:00,148.15,148.53,147.51,147.9,101517.0,142.7142,143.0802,142.0976,142.4733,101517.0
2020-03-19 11:10:00,147.9,149.55,147.67,149.21,145415.0,142.4733,144.0628,142.2518,143.7353,145415.0
2020-03-19 11:15:00,149.21,149.41,148.52,149.21,179218.0,143.7353,143.9279,143.0706,143.7353,179218.0
2020-03-19 11:20:00,149.23,151.51,149.21,151.41,197349.0,143.7545,145.9509,143.7353,145.8545,197349.0
2020-03-19 11:25:00,151.46,153.69,151.35,153.31,198706.0,145.9027,148.0509,145.7967,147.6848,198706.0
2020-03-19 11:30:00,153.36,153.37,151.15,153.21,185693.0,147.733,147.7426,145.6041,147.5885,185693.0
2020-03-19 11:35:00,153.22,154.31,152.47,152.96,167340.0,147.5981,148.6481,146.8756,147.3477,167340.0
2020-03-19 11:40:00,152.97,154.2,152.51,153.27,160374.0,147.3573,148.5422,146.9142,147.6463,160374.0
2020-03-19 11:45:00,153.27,153.39,152.56,153.3,145608.0,147.6463,147.7619,146.9623,147.6752,145608.0
2020-03-19 11:50:00,153.25,153.36,152.44,152.89,138933.0,147.627,147.733,146.8467,147.2802,138933.0
2020-03-19 11:55:00,152.85,153.45,151.15,151.7,154541.0,147.2417,147.8197,145.6041,146.1339,154541.0
2020-03-19 12:00:00,151.52,151.94,150.49,150.86,155024.0,145.9605,146.3651,144.9683,145.3247,155024.0
2020-03-19 12:05:00,150.79,151.55,150.71,150.77,121482.0,145.2573,145.9894,145.1802,145.238,121482.0
2020-03-19 12:10:00,150.78,151.11,149.24,150.28,174155.0,145.2477,145.5655,143.7642,144.766,174155.0
2020-03-19 12:15:00,150.36,150.41,149.18,149.67,125299.0,144.8431,144.8912,143.7064,144.1784,125299.0
2020-03-19 12:20:00,149.72,150.5,149.46,149.75,84684.0,144.2265,144.9779,143.9761,144.2554,84684.0
2020-03-19 12:25:00,149.71,150.61,148.88,150.25,114148.0,144.2169,145.0839,143.4174,144.7371,114148.0
2020-03-19 12:30:00,150.35,150.88,149.71,149.96,161739.0,144.8334,145.344,144.2169,144.4577,161739.0
2020-03-19 12:35:00,150.02,151.23,149.49,151.17,112088.0,144.5155,145.6811,144.005,145.6233,112088.0
2020-03-19 12:40:00,151.2,152.12,150.85,152.09,134514.0,145.6522,146.5385,145.3151,146.5096,134514.0
2020-03-19 12:45:00,152.15,153.5,152.08,152.93,109168.0,146.5674,147.8679,146.5,147.3188,109168.0
2020-03-19 12:50:00,152.91,154.65,152.79,154.55,92279.0,147.2995,148.9757,147.1839,148.8793,92279.0
2020-03-19 12:55:00,154.53,155.14,153.12,153.71,123732.0,148.8601,149.4477,147.5018,148.0701,123732.0
2020-03-19 13:00:00,153.76,154.0,152.8,153.5,106085.0,148.1183,148.3495,147.1935,147.8679,106085.0
2020-03-19 13:05:00,153.47,153.65,152.79,152.93,111281.0,147.839,148.0123,147.1839,147.3188,111281.0
2020-03-19 13:10:00,152.97,153.58,152.27,152.3,127852.0,147.3573,147.9449,146.683,146.7119,127852.0
2020-03-19 13:15:00,152.37,153.67,152.11,153.66,110181.0,146.7793,148.0316,146.5289,148.022,110181.0
2020-03-19 13:20:00,153.66,154.05,152.75,153.6,108497.0,148.022,148.3977,147.1454,147.9642,108497.0
2020-03-19 13:25:00,153.54,153.82,152.55,153.05,78139.0,147.9064,148.1761,146.9527,147.4344,78139.0
2020-03-19 13:30:00,152.97,153.15,152.43,153.06,76987.0,147.3573,147.5307,146.8371,147.444,76987.0
2020-03-19 13:35:00,153.06,153.65,152.74,152.94,94641.0,147.444,148.0123,147.1357,147.3284,94641.0
2020-03-19 13:40:00,152.93,154.13,152.41,154.01,95971.0,147.3188,148.4747,146.8178,148.3591,95971.0
2020-03-19 13:45:00,154.05,155.12,154.03,154.97,137363.0,148.3977,149.4284,148.3784,149.2839,137363.0
2020-03-19 13:50:00,155.0,157.0,155.0,156.79,155604.0,149.3128,151.2394,149.3128,151.0371,155604.0
2020-03-19 13:55:00,156.79,157.23,156.27,156.98,174325.0,151.0371,151.461,150.5362,151.2202,174325.0
2020-03-19 14:00:00,157.03,157.15,156.34,156.59,200075.0,151.2683,151.3839,150.6036,150.8445,200075.0
2020-03-19 14:05:00,156.56,156.98,156.02,156.27,142850.0,150.8156,151.2202,150.2954,150.5362,142850.0
2020-03-19 14:10:00,156.28,156.82,155.23,155.92,152162.0,150.5458,151.066,149.5344,150.1991,152162.0
2020-03-19 14:15:00,155.89,155.9,154.26,155.2,158269.0,150.1702,150.1798,148.6,149.5055,158269.0
2020-03-19 14:20:00,155.2,155.96,155.02,155.8,139548.0,149.5055,150.2376,149.3321,150.0835,139548.0
2020-03-19 14:25:00,155.83,155.9,153.42,153.8,194787.0,150.1124,150.1798,147.7908,148.1568,194787.0
2020-03-19 14:30:00,153.82,155.8,153.57,155.46,101594.0,148.1761,150.0835,147.9353,149.7559,101594.0
2020-03-19 14:35:00,155.38,156.51,155.05,156.33,94471.0,149.6789,150.7674,149.361,150.594,94471.0
2020-03-19 14:40:00,156.32,157.25,156.27,156.78,171092.0,150.5844,151.4803,150.5362,151.0275,171092.0
2020-03-19 14:45:00,156.8,157.18,155.92,156.38,114794.0,151.0468,151.4128,150.1991,150.6422,114794.0
2020-03-19 14:50:00,156.36,156.6,153.91,154.09,109766.0,150.6229,150.8541,148.2628,148.4362,109766.0
2020-03-19 14:55:00,154.06,154.64,153.55,154.46,110825.0,148.4073,148.966,147.916,148.7926,110825.0
2020-03-19 15:00:00,154.47,154.6,152.51,152.89,175948.0,148.8023,148.9275,146.9142,147.2802,175948.0
2020-03-19 15:05:00,152.91,153.02,151.36,151.42,150605.0,147.2995,147.4055,145.8064,145.8642,150605.0
2020-03-19 15:10:00,151.37,151.77,150.33,151.54,196070.0,145.816,146.2013,144.8142,145.9798,196070.0
2020-03-19 15:15:00,151.47,152.7,151.2,152.7,184356.0,145.9123,147.0972,145.6522,147.0972,184356.0
2020-03-19 15:20:00,152.67,154.56,151.7,154.51,237708.0,147.0683,148.889,146.1339,148.8408,237708.0
2020-03-19 15:25:00,154.59,155.68,154.06,155.24,280200.0,148.9179,149.9679,148.4073,149.544,280200.0
2020-03-19 15:30:00,155.27,156.18,154.59,155.55,270492.0,149.5729,150.4495,148.9179,149.8426,270492.0
2020-03-19 15:35:00,155.56,155.92,154.07,154.59,215224.0,149.8523,150.1991,148.4169,148.9179,215224.0
2020-03-19 15:40:00,154.51,156.2,153.62,155.81,200847.0,148.8408,150.4688,147.9834,150.0931,200847.0
2020-03-19 15:45:00,155.83,156.04,153.58,153.74,213877.0,150.1124,150.3147,147.9449,148.099,213877.0
2020-03-19 15:50:00,153.75,153.79,151.26,152.4,394755.0,148.1087,148.1472,145.71,146.8082,394755.0
2020-03-19 15:55:00,152.47,153.19,152.05,152.28,643591.0,146.8756,147.5692,146.4711,146.6926,643591.0
2020-03-20 09:30:00,154.82,155.15,152.0,152.33,1617416.0,149.1394,149.4573,146.4229,146.7408,1617416.0
2020-03-20 09:35:00,152.4,152.69,149.29,149.29,304599.0,146.8082,147.0876,143.8123,143.8123,304599.0
2020-03-20 09:40:00,149.3,150.5,148.46,150.5,294079.0,143.822,144.9779,143.0128,144.9779,294079.0
2020-03-20 09:45:00,150.67,152.02,150.49,150.61,308473.0,145.1417,146.4422,144.9683,145.0839,308473.0
2020-03-20 09:50:00,150.62,152.86,149.78,152.31,193444.0,145.0935,147.2513,144.2843,146.7215,193444.0
2020-03-20 09:55:00,152.37,152.62,151.38,151.86,200004.0,146.7793,147.0201,145.8256,146.288,200004.0
2020-03-20 10:00:00,151.95,152.65,151.6,152.34,241432.0,146.3747,147.049,146.0376,146.7504,241432.0
2020-03-20 10:05:00,152.38,152.58,151.07,151.36,235041.0,146.7889,146.9816,145.527,145.8064,235041.0
2020-03-20 10:10:00,151.4,151.95,151.01,151.55,243275.0,145.8449,146.3747,145.4692,145.9894,243275.0
2020-03-20 10:15:00,151.62,152.27,150.95,151.38,203270.0,146.0568,146.683,145.4114,145.8256,203270.0
2020-03-20 10:20:00,151.3,152.23,151.06,151.56,87132.0,145.7486,146.6445,145.5174,145.999,87132.0
2020-03-20 10:25:00,151.67,152.54,151.54,151.91,129022.0,146.105,146.9431,145.9798,146.3362,129022.0
2020-03-20 10:30:00,151.96,152.35,151.7,152.32,119688.0,146.3844,146.76,146.1339,146.7311,119688.0
2020-03-20 10:35:00,152.32,152.56,151.8,152.4,102611.0,146.7311,146.9623,146.2302,146.8082,102611.0
2020-03-20 10:40:00,152.41,153.64,152.11,153.38,156012.0,146.8178,148.0027,146.5289,147.7523,156012.0
2020-03-20 10:45:00,153.43,153.85,152.52,153.72,116294.0,147.8004,148.205,146.9238,148.0798,116294.0
2020-03-20 10:50:00,153.71,155.59,153.71,155.37,149398.0,148.0701,149.8812,148.0701,149.6692,149398.0
2020-03-20 10:55:00,155.37,156.54,155.02,155.96,173428.0,149.6692,150.7963,149.3321,150.2376,173428.0
2020-03-20 11:00:00,155.9,156.98,155.74,156.73,157437.0,150.1798,151.2202,150.0257,150.9793,157437.0
2020-03-20 11:05:00,156.64,156.98,156.51,156.79,162085.0,150.8926,151.2202,150.7674,151.0371,162085.0
2020-03-20 11:10:00,156.75,158.26,156.75,157.28,217201.0,150.9986,152.4532,150.9986,151.5092,217201.0
2020-03-20 11:15:00,157.28,157.64,156.49,156.53,180188.0,151.5092,151.8559,150.7481,150.7867,180188.0
2020-03-20 11:20:00,156.59,156.59,153.97,154.0,220971.0,150.8445,150.8445,148.3206,148.3495,220971.0
2020-03-20 11:25:00,154.0,154.99,153.69,154.4,229628.0,148.3495,149.3032,148.0509,148.7348,229628.0
2020-03-20 11:30:00,154.42,154.95,153.13,154.4,149276.0,148.7541,149.2646,147.5114,148.7348,149276.0
2020-03-20 11:35:00,154.3,155.22,154.06,154.38,192167.0,148.6385,149.5247,148.4073,148.7156,192167.0
2020-03-20 11:40:00,154.38,155.18,154.06,154.57,87465.0,148.7156,149.4862,148.4073,148.8986,87465.0
2020-03-20 11:45:00,154.45,154.87,154.0,154.63,67372.0,148.783,149.1876,148.3495,148.9564,67372.0
2020-03-20 11:50:00,154.55,155.13,153.42,153.74,234863.0,148.8793,149.438,147.7908,148.099,234863.0
2020-03-20 11:55:00,153.77,153.92,152.63,152.77,133068.0,148.1279,148.2724,147.0298,147.1646,133068.0
2020-03-20 12:00:00,152.74,153.2,152.37,152.6,100116.0,147.1357,147.5789,146.7793,147.0009,100116.0
2020-03-20 12:05:00,152.64,152.64,151.11,151.25,143426.0,147.0394,147.0394,145.5655,145.7004,143426.0
2020-03-20 12:10:00,151.22,152.22,151.0,151.7,96033.0,145.6715,146.6348,145.4596,146.1339,96033.0
2020-03-20 12:15:00,151.69,151.9,150.52,150.61,85989.0,146.1243,146.3266,144.9972,145.0839,85989.0
2020-03-20 12:20:00,150.61,150.94,149.95,150.17,202639.0,145.0839,145.4018,144.4481,144.66,202639.0
2020-03-20 12:25:00,150.16,150.16,148.71,149.25,168117.0,144.6504,144.6504,143.2536,143.7738,168117.0
2020-03-20 12:30:00,149.3,151.04,149.01,150.55,182010.0,143.822,145.4981,143.5426,145.0261,182010.0
2020-03-20 12:35:00,150.58,150.92,150.02,150.29,85992.0,145.055,145.3825,144.5155,144.7756,85992.0
2020-03-20 12:40:00,150.28,150.42,149.31,149.84,109798.0,144.766,144.9009,143.8316,144.3421,109798.0
2020-03-20 12:45:00,149.93,150.8,149.62,150.38,78219.0,144.4288,145.2669,144.1302,144.8623,78219.0
2020-03-20 12:50:00,150.46,151.92,150.41,151.63,77927.0,144.9394,146.3458,144.8912,146.0665,77927.0
2020-03-20 12:55:00,151.49,151.77,149.75,149.86,85209.0,145.9316,146.2013,144.2554,144.3614,85209.0
2020-03-20 13:00:00,149.87,150.53,149.31,150.18,96787.0,144.371,145.0068,143.8316,144.6697,96787.0
2020-03-20 13:05:00,150.28,150.42,149.86,150.19,89588.0,144.766,144.9009,144.3614,144.6793,89588.0
2020-03-20 13:10:00,150.17,150.95,149.98,150.29,99557.0,144.66,145.4114,144.477,144.7756,99557.0
2020-03-20 13:15:00,150.22,151.16,149.98,150.63,87182.0,144.7082,145.6137,144.477,145.1032,87182.0
2020-03-20 13:20:00,150.63,151.17,149.75,149.88,74784.0,145.1032,145.6233,144.2554,144.3807,74784.0
2020-03-20 13:25:00,149.77,149.79,148.55,148.91,75031.0,144.2747,144.294,143.0995,143.4463,75031.0
2020-03-20 13:30:00,149.11,150.6,149.05,150.2,84634.0,143.6389,145.0743,143.5811,144.6889,84634.0
2020-03-20 13:35:00,150.18,150.56,149.28,149.76,117568.0,144.6697,145.0357,143.8027,144.2651,117568.0
2020-03-20 13:40:00,149.59,150.27,149.24,149.78,125231.0,144.1013,144.7564,143.7642,144.2843,125231.0
2020-03-20 13:45:00,149.77,150.45,149.4,149.4,106083.0,144.2747,144.9298,143.9183,143.9183,106083.0
2020-03-20 13:50:00,149.43,150.72,149.43,150.16,80087.0,143.9472,145.1899,143.9472,144.6504,80087.0
2020-03-20 13:55:00,150.09,151.47,149.88,151.39,153077.0,144.583,145.9123,144.3807,145.8353,153077.0
2020-03-20 14:00:00,151.34,151.36,150.1,150.33,77086.0,145.7871,145.8064,144.5926,144.8142,77086.0
2020-03-20 14:05:00,150.31,151.72,150.31,150.94,89322.0,144.7949,146.1532,144.7949,145.4018,89322.0
2020-03-20 14:10:00,150.99,151.22,149.91,150.18,81803.0,145.4499,145.6715,144.4096,144.6697,81803.0
2020-03-20 14:15:00,150.09,150.24,149.53,149.89,98129.0,144.583,144.7275,144.0435,144.3903,98129.0
2020-03-20 14:20:00,149.87,150.45,149.4,149.5,118903.0,144.371,144.9298,143.9183,144.0146,118903.0
2020-03-20 14:25:00,149.59,149.75,148.48,148.99,172646.0,144.1013,144.2554,143.032,143.5233,172646.0
2020-03-20 14:30:00,148.98,149.26,148.54,148.59,99176.0,143.5137,143.7834,143.0898,143.138,99176.0
2020-03-20 14:35:00,148.63,149.27,148.0,148.54,164046.0,143.1765,143.7931,142.5697,143.0898,164046.0
2020-03-20 14:40:00,148.47,148.86,147.76,148.81,85111.0,143.0224,143.3981,142.3385,143.3499,85111.0
2020-03-20 14:45:00,148.84,149.56,148.63,149.26,87335.0,143.3788,144.0724,143.1765,143.7834,87335.0
2020-03-20 14:50:00,149.29,149.58,148.61,149.17,105813.0,143.8123,144.0917,143.1573,143.6967,105813.0
2020-03-20 14:55:00,149.24,149.49,147.78,148.07,127053.0,143.7642,144.005,142.3577,142.6371,127053.0
2020-03-20 15:00:00,148.09,148.66,147.41,148.07,163633.0,142.6564,143.2054,142.0013,142.6371,163633.0
2020-03-20 15:05:00,148.05,149.0,147.9,148.42,96223.0,142.6178,143.533,142.4733,142.9742,96223.0
2020-03-20 15:10:00,148.44,149.08,147.96,148.31,90807.0,142.9935,143.61,142.5311,142.8683,90807.0
2020-03-20 15:15:00,148.16,148.66,147.74,147.92,99680.0,142.7238,143.2054,142.3192,142.4926,99680.0
2020-03-20 15:20:00,147.84,148.3,147.41,147.5,222114.0,142.4155,142.8586,142.0013,142.088,222114.0
2020-03-20 15:25:00,147.57,149.83,147.57,149.37,107313.0,142.1554,144.3325,142.1554,143.8894,107313.0
2020-03-20 15:30:00,149.56,151.27,149.55,150.62,192951.0,144.0724,145.7197,144.0628,145.0935,192951.0
2020-03-20 15:35:00,150.64,150.65,148.3,148.61,169533.0,145.1128,145.1224,142.8586,143.1573,169533.0
2020-03-20 15:40:00,148.53,149.65,148.05,148.06,172922.0,143.0802,144.1591,142.6178,142.6275,172922.0
2020-03-20 15:45:00,148.0,148.36,146.59,146.65,203379.0,142.5697,142.9164,141.2114,141.2692,203379.0
2020-03-20 15:50:00,146.6,147.46,145.67,147.2,372774.0,141.221,142.0495,140.3251,141.799,372774.0
2020-03-20 15:55:00,147.13,147.46,146.35,146.53,606170.0,141.7316,142.0495,140.9802,141.1536,606170.0
2020-03-23 09:30:00,141.33,142.79,139.02,140.57,1332288.0,136.1444,137.5508,133.9191,135.4123,1332288.0
2020-03-23 09:35:00,140.69,141.49,136.15,137.97,601417.0,135.5279,136.2985,131.1544,132.9077,601417.0
2020-03-23 09:40:00,137.6,139.17,137.46,138.59,415254.0,132.5512,134.0636,132.4164,133.5049,415254.0
2020-03-23 09:45:00,138.56,140.65,138.1,140.21,359635.0,133.476,135.4893,133.0329,135.0655,359635.0
2020-03-23 09:50:00,140.2,141.48,139.18,140.78,218418.0,135.0558,136.2889,134.0733,135.6146,218418.0
2020-03-23 09:55:00,140.87,141.54,140.58,140.93,302558.0,135.7013,136.3467,135.4219,135.7591,302558.0
2020-03-23 10:00:00,140.91,141.23,138.64,138.99,317833.0,135.7398,136.0481,133.5531,133.8902,317833.0
2020-03-23 10:05:00,139.03,141.11,138.95,139.88,254577.0,133.9288,135.9325,133.8517,134.7476,254577.0
2020-03-23 10:10:00,139.87,140.64,139.56,140.43,263479.0,134.738,135.4797,134.4393,135.2774,263479.0
2020-03-23 10:15:00,140.31,140.58,138.12,138.2,231100.0,135.1618,135.4219,133.0522,133.1292,231100.0
2020-03-23 10:20:00,138.2,139.47,138.05,139.31,203863.0,133.1292,134.3526,132.9847,134.1985,203863.0
2020-03-23 10:25:00,139.28,139.5,137.71,138.14,221650.0,134.1696,134.3815,132.6572,133.0714,221650.0
2020-03-23 10:30:00,138.16,138.56,137.21,138.29,254756.0,133.0907,133.476,132.1756,133.2159,254756.0
2020-03-23 10:35:00,138.28,138.68,136.72,137.2,284556.0,133.2063,133.5916,131.7035,132.1659,284556.0
2020-03-23 10:40:00,137.2,137.45,135.75,136.95,532898.0,132.1659,132.4068,130.7691,131.9251,532898.0
2020-03-23 10:45:00,136.93,136.97,136.35,136.6,225177.0,131.9058,131.9444,131.3471,131.5879,225177.0
2020-03-23 10:50:00,136.66,137.64,136.25,137.44,225426.0,131.6457,132.5898,131.2508,132.3971,225426.0
2020-03-23 10:55:00,137.37,138.19,136.9,137.04,274739.0,132.3297,133.1196,131.8769,132.0118,274739.0
2020-03-23 11:00:00,137.05,137.85,137.0,137.62,223997.0,132.0214,132.7921,131.9733,132.5705,223997.0
2020-03-23 11:05:00,137.62,137.86,136.57,137.11,207343.0,132.5705,132.8017,131.559,132.0792,207343.0
2020-03-23 11:10:00,137.11,137.6,135.85,136.47,217837.0,132.0792,132.5512,130.8655,131.4627,217837.0
2020-03-23 11:15:00,136.5,136.79,135.85,136.74,189003.0,131.4916,131.771,130.8655,131.7228,189003.0
2020-03-23 11:20:00,136.75,136.9,136.0,136.43,215178.0,131.7324,131.8769,131.01,131.4242,215178.0
2020-03-23 11:25:00,136.48,136.86,136.09,136.22,235914.0,131.4723,131.8384,131.0967,131.2219,235914.0
2020-03-23 11:30:00,136.29,136.67,136.0,136.14,237772.0,131.2893,131.6554,131.01,131.1448,237772.0
2020-03-23 11:35:00,136.08,136.59,135.78,135.85,160728.0,131.087,131.5783,130.798,130.8655,160728.0
2020-03-23 11:40:00,135.86,136.12,134.1,134.19,385076.0,130.8751,131.1256,129.1797,129.2664,385076.0
2020-03-23 11:45:00,134.2,135.53,133.93,135.49,309336.0,129.276,130.5572,129.0159,130.5187,309336.0
2020-03-23 11:50:00,135.47,136.38,135.4,136.0,223295.0,130.4994,131.376,130.432,131.01,223295.0
2020-03-23 11:55:00,135.99,136.32,135.52,136.04,213281.0,131.0003,131.3182,130.5476,131.0485,213281.0
2020-03-23 12:00:00,135.97,136.97,135.91,136.56,222611.0,130.9811,131.9444,130.9233,131.5494,222611.0
2020-03-23 12:05:00,136.54,136.94,135.69,135.74,188726.0,131.5301,131.9155,130.7113,130.7595,188726.0
2020-03-23 12:10:00,135.83,136.68,135.35,136.52,220561.0,130.8462,131.665,130.3838,131.5109,220561.0
2020-03-23 12:15:00,136.44,137.89,136.14,137.38,279276.0,131.4338,132.8306,131.1448,132.3393,279276.0
2020-03-23 12:20:00,137.41,137.61,136.74,136.95,153636.0,132.3682,132.5609,131.7228,131.9251,153636.0
2020-03-23 12:25:00,136.98,137.08,135.84,136.42,209845.0,131.954,132.0503,130.8558,131.4145,209845.0
2020-03-23 12:30:00,136.44,136.55,135.74,136.47,196465.0,131.4338,131.5398,130.7595,131.4627,196465.0
2020-03-23 12:35:00,136.5,137.5,136.26,137.18,162749.0,131.4916,132.4549,131.2604,132.1467,162749.0
2020-03-23 12:40:00,137.21,138.99,137.02,138.96,316573.0,132.1756,133.8902,131.9925,133.8613,316573.0
2020-03-23 12:45:00,138.97,141.11,138.73,141.11,359701.0,133.871,135.9325,133.6398,135.9325,359701.0
2020-03-23 12:50:00,141.12,142.0,140.89,141.25,369779.0,135.9421,136.7898,135.7205,136.0673,369779.0
2020-03-23 12:55:00,141.35,142.77,141.15,142.5,274825.0,136.1637,137.5316,135.971,137.2715,274825.0
2020-03-23 13:00:00,142.6,143.35,141.24,141.39,183227.0,137.3678,138.0903,136.0577,136.2022,183227.0
2020-03-23 13:05:00,141.4,141.71,140.35,140.9,143100.0,136.2118,136.5104,135.2003,135.7302,143100.0
2020-03-23 13:10:00,140.89,143.3,140.88,142.6,151443.0,135.7205,138.0421,135.7109,137.3678,151443.0
2020-03-23 13:15:00,142.64,142.74,141.71,142.42,156830.0,137.4063,137.5027,136.5104,137.1944,156830.0
2020-03-23 13:20:00,142.34,142.4,141.39,141.88,131866.0,137.1173,137.1751,136.2022,136.6742,131866.0
2020-03-23 13:25:00,141.85,142.13,140.68,140.71,121206.0,136.6453,136.915,135.5182,135.5471,121206.0
2020-03-23 13:30:00,140.72,140.78,138.67,139.49,117556.0,135.5568,135.6146,133.582,134.3719,117556.0
2020-03-23 13:35:00,139.56,139.97,138.64,138.77,139695.0,134.4393,134.8343,133.5531,133.6783,139695.0
2020-03-23 13:40:00,138.8,139.43,138.19,138.33,159342.0,133.7072,134.3141,133.1196,133.2545,159342.0
2020-03-23 13:45:00,138.38,140.42,138.37,140.35,149134.0,133.3026,135.2678,133.293,135.2003,149134.0
2020-03-23 13:50:00,140.35,140.36,138.82,139.46,170971.0,135.2003,135.21,133.7265,134.343,170971.0
2020-03-23 13:55:00,139.39,139.39,136.8,137.56,143742.0,134.2756,134.2756,131.7806,132.5127,143742.0
2020-03-23 14:00:00,137.65,137.76,136.5,137.35,162766.0,132.5994,132.7054,131.4916,132.3104,162766.0
2020-03-23 14:05:00,137.27,138.13,136.72,136.72,165463.0,132.2334,133.0618,131.7035,131.7035,165463.0
2020-03-23 14:10:00,136.79,137.73,136.69,137.09,153430.0,131.771,132.6765,131.6746,132.06,153430.0
2020-03-23 14:15:00,137.11,138.18,136.79,137.29,219733.0,132.0792,133.11,131.771,132.2526,219733.0
2020-03-23 14:20:00,137.29,137.6,136.78,137.15,177531.0,132.2526,132.5512,131.7613,132.1178,177531.0
2020-03-23 14:25:00,137.09,137.96,136.3,137.85,108297.0,132.06,132.898,131.2989,132.7921,108297.0
2020-03-23 14:30:00,137.81,138.0,136.4,136.49,113077.0,132.7535,132.9366,131.3953,131.482,113077.0
2020-03-23 14:35:00,136.49,136.91,135.92,136.39,135373.0,131.482,131.8866,130.9329,131.3856,135373.0
2020-03-23 14:40:00,136.43,137.3,136.34,136.95,141747.0,131.4242,132.2623,131.3375,131.9251,141747.0
2020-03-23 14:45:00,137.03,138.2,136.1,138.04,139508.0,132.0022,133.1292,131.1063,132.9751,139508.0
2020-03-23 14:50:00,138.03,138.05,136.05,136.76,178027.0,132.9655,132.9847,131.0581,131.7421,178027.0
2020-03-23 14:55:00,136.73,137.24,135.89,135.99,127294.0,131.7132,132.2045,130.904,131.0003,127294.0
2020-03-23 15:00:00,136.06,137.02,135.61,136.83,172694.0,131.0678,131.9925,130.6343,131.8095,172694.0
2020-03-23 15:05:00,136.94,137.24,136.05,136.08,132239.0,131.9155,132.2045,131.0581,131.087,132239.0
2020-03-23 15:10:00,136.05,136.14,135.35,135.78,163345.0,131.0581,131.1448,130.3838,130.798,163345.0
2020-03-23 15:15:00,135.75,136.11,135.44,135.64,196637.0,130.7691,131.1159,130.4705,130.6632,196637.0
2020-03-23 15:20:00,135.64,135.64,135.0,135.38,227599.0,130.6632,130.6632,130.0466,130.4127,227599.0
2020-03-23 15:25:00,135.36,135.76,135.03,135.23,156179.0,130.3934,130.7788,130.0755,130.2682,156179.0
2020-03-23 15:30:00,135.26,135.83,135.06,135.72,210142.0,130.2971,130.8462,130.1044,130.7402,210142.0
2020-03-23 15:35:00,135.69,136.87,135.47,135.99,266121.0,130.7113,131.848,130.4994,131.0003,266121.0
2020-03-23 15:40:00,136.0,136.75,135.32,136.38,221048.0,131.01,131.7324,130.3549,131.376,221048.0
2020-03-23 15:45:00,136.42,137.26,136.27,136.27,375061.0,131.4145,132.2237,131.27,131.27,375061.0
2020-03-23 15:50:00,136.24,138.14,135.91,137.38,557501.0,131.2411,133.0714,130.9233,132.3393,557501.0
2020-03-23 15:55:00,137.38,137.81,135.2,135.91,1202430.0,132.3393,132.7535,130.2393,130.9233,1202430.0
2020-03-24 09:30:00,144.84,147.67,143.58,147.5,775206.0,139.5256,142.2518,138.3118,142.088,775206.0
2020-03-24 09:35:00,147.72,149.64,147.0,148.64,408038.0,142.2999,144.1495,141.6063,143.1862,408038.0
2020-03-24 09:40:00,148.64,149.2,147.38,148.38,327415.0,143.1862,143.7256,141.9724,142.9357,327415.0
2020-03-24 09:45:00,148.37,149.93,148.37,149.24,312704.0,142.9261,144.4288,142.9261,143.7642,312704.0
2020-03-24 09:50:00,149.21,151.08,149.13,150.25,406826.0,143.7353,145.5366,143.6582,144.7371,406826.0
2020-03-24 09:55:00,150.22,150.7,149.76,150.59,274721.0,144.7082,145.1706,144.2651,145.0646,274721.0
2020-03-24 10:00:00,150.55,150.98,149.96,150.41,228851.0,145.0261,145.4403,144.4577,144.8912,228851.0
2020-03-24 10:05:00,150.5,152.48,150.5,152.0,312781.0,144.9779,146.8853,144.9779,146.4229,312781.0
2020-03-24 10:10:00,152.04,152.84,151.3,152.84,229982.0,146.4614,147.2321,145.7486,147.2321,229982.0
2020-03-24 10:15:00,152.92,153.5,152.57,153.14,258741.0,147.3091,147.8679,146.972,147.5211,258741.0
2020-03-24 10:20:00,153.22,153.65,152.84,153.6,223344.0,147.5981,148.0123,147.2321,147.9642,223344.0
2020-03-24 10:25:00,153.59,154.36,153.46,154.06,255941.0,147.9545,148.6963,147.8293,148.4073,255941.0
2020-03-24 10:30:00,154.07,154.07,151.15,152.35,287830.0,148.4169,148.4169,145.6041,146.76,287830.0
2020-03-24 10:35:00,152.35,152.69,151.04,151.14,315356.0,146.76,147.0876,145.4981,145.5944,315356.0
2020-03-24 10:40:00,151.18,151.44,150.32,150.9,195518.0,145.633,145.8834,144.8045,145.3632,195518.0
2020-03-24 10:45:00,150.91,151.54,150.21,150.47,193435.0,145.3729,145.9798,144.6986,144.949,193435.0
2020-03-24 10:50:00,150.45,150.87,150.0,150.59,155795.0,144.9298,145.3344,144.4963,145.0646,155795.0
2020-03-24 10:55:00,150.51,151.59,150.32,151.28,161648.0,144.9876,146.0279,144.8045,145.7293,161648.0
2020-03-24 11:00:00,151.26,152.38,151.17,151.51,199100.0,145.71,146.7889,145.6233,145.9509,199100.0
2020-03-24 11:05:00,151.51,151.63,150.78,151.17,184103.0,145.9509,146.0665,145.2477,145.6233,184103.0
2020-03-24 11:10:00,151.2,153.14,150.9,153.14,133173.0,145.6522,147.5211,145.3632,147.5211,133173.0
2020-03-24 11:15:00,153.15,153.24,152.41,152.56,143872.0,147.5307,147.6174,146.8178,146.9623,143872.0
2020-03-24 11:20:00,152.52,152.84,152.24,152.44,76299.0,146.9238,147.2321,146.6541,146.8467,76299.0
2020-03-24 11:25:00,152.5,153.46,152.5,153.12,108906.0,146.9045,147.8293,146.9045,147.5018,108906.0
2020-03-24 11:30:00,153.12,153.46,152.46,153.42,117312.0,147.5018,147.8293,146.866,147.7908,117312.0
2020-03-24 11:35:00,153.43,154.13,153.43,154.05,161201.0,147.8004,148.4747,147.8004,148.3977,161201.0
2020-03-24 11:40:00,154.06,154.25,153.2,153.27,155983.0,148.4073,148.5903,147.5789,147.6463,155983.0
2020-03-24 11:45:00,153.26,154.32,153.21,153.6,109785.0,147.6367,148.6578,147.5885,147.9642,109785.0
2020-03-24 11:50:00,153.69,154.2,153.31,153.79,113850.0,148.0509,148.5422,147.6848,148.1472,113850.0
2020-03-24 11:55:00,153.85,154.29,153.82,154.25,98221.0,148.205,148.6289,148.1761,148.5903,98221.0
2020-03-24 12:00:00,154.26,154.33,153.7,154.04,125331.0,148.6,148.6674,148.0605,148.388,125331.0
2020-03-24 12:05:00,154.0,154.15,153.29,153.55,88833.0,148.3495,148.494,147.6656,147.916,88833.0
2020-03-24 12:10:00,153.56,154.5,153.18,153.63,228318.0,147.9257,148.8312,147.5596,147.9931,228318.0
2020-03-24 12:15:00,153.58,154.17,153.37,153.89,140678.0,147.9449,148.5133,147.7426,148.2435,140678.0
2020-03-24 12:20:00,153.85,153.97,152.44,152.92,186208.0,148.205,148.3206,146.8467,147.3091,186208.0
2020-03-24 12:25:00,152.92,153.06,152.53,153.05,100793.0,147.3091,147.444,146.9334,147.4344,100793.0
2020-03-24 12:30:00,153.0,153.7,152.69,153.66,277738.0,147.3862,148.0605,147.0876,148.022,277738.0
2020-03-24 12:35:00,153.7,154.0,153.44,153.58,162138.0,148.0605,148.3495,147.8101,147.9449,162138.0
2020-03-24 12:40:00,153.53,154.29,153.26,154.25,101295.0,147.8968,148.6289,147.6367,148.5903,101295.0
2020-03-24 12:45:00,154.25,154.5,153.78,154.28,98329.0,148.5903,148.8312,148.1376,148.6192,98329.0
2020-03-24 12:50:00,154.29,154.5,153.94,154.4,88295.0,148.6289,148.8312,148.2917,148.7348,88295.0
2020-03-24 12:55:00,154.41,155.25,154.11,154.11,179279.0,148.7445,149.5536,148.4555,148.4555,179279.0
2020-03-24 13:00:00,154.18,154.75,153.57,153.59,154618.0,148.5229,149.072,147.9353,147.9545,154618.0
2020-03-24 13:05:00,153.61,153.66,152.69,152.96,157175.0,147.9738,148.022,147.0876,147.3477,157175.0
2020-03-24 13:10:00,152.93,153.28,152.44,153.12,152861.0,147.3188,147.6559,146.8467,147.5018,152861.0
2020-03-24 13:15:00,153.06,153.35,152.41,152.69,102959.0,147.444,147.7234,146.8178,147.0876,102959.0
2020-03-24 13:20:00,152.66,152.79,151.78,152.64,138627.0,147.0587,147.1839,146.211,147.0394,138627.0
2020-03-24 13:25:00,152.63,153.3,152.3,152.81,116652.0,147.0298,147.6752,146.7119,147.2032,116652.0
2020-03-24 13:30:00,152.75,153.52,152.75,152.75,101548.0,147.1454,147.8871,147.1454,147.1454,101548.0
2020-03-24 13:35:00,152.74,153.08,152.52,152.55,112283.0,147.1357,147.4633,146.9238,146.9527,112283.0
2020-03-24 13:40:00,152.58,152.67,151.82,152.2,125051.0,146.9816,147.0683,146.2495,146.6156,125051.0
2020-03-24 13:45:00,152.15,152.84,151.86,152.06,86169.0,146.5674,147.2321,146.288,146.4807,86169.0
2020-03-24 13:50:00,152.08,152.31,151.19,152.25,156715.0,146.5,146.7215,145.6426,146.6637,156715.0
2020-03-24 13:55:00,152.22,152.4,151.44,151.63,155239.0,146.6348,146.8082,145.8834,146.0665,155239.0
2020-03-24 14:00:00,151.62,151.75,150.54,150.59,132601.0,146.0568,146.1821,145.0165,145.0646,132601.0
2020-03-24 14:05:00,150.59,151.04,150.28,150.35,117052.0,145.0646,145.4981,144.766,144.8334,117052.0
2020-03-24 14:10:00,150.35,150.8,149.85,150.53,198522.0,144.8334,145.2669,144.3518,145.0068,198522.0
2020-03-24 14:15:00,150.5,151.44,150.38,150.62,145497.0,144.9779,145.8834,144.8623,145.0935,145497.0
2020-03-24 14:20:00,150.62,151.36,150.57,151.35,128778.0,145.0935,145.8064,145.0454,145.7967,128778.0
2020-03-24 14:25:00,151.38,151.45,150.6,151.15,143434.0,145.8256,145.8931,145.0743,145.6041,143434.0
2020-03-24 14:30:00,151.16,151.35,150.45,151.26,135387.0,145.6137,145.7967,144.9298,145.71,135387.0
2020-03-24 14:35:00,151.26,152.69,151.26,152.66,118168.0,145.71,147.0876,145.71,147.0587,118168.0
2020-03-24 14:40:00,152.64,152.9,152.05,152.81,101957.0,147.0394,147.2899,146.4711,147.2032,101957.0
2020-03-24 14:45:00,152.83,153.12,151.53,152.03,134366.0,147.2224,147.5018,145.9701,146.4518,134366.0
2020-03-24 14:50:00,152.0,153.24,151.71,153.0,191830.0,146.4229,147.6174,146.1435,147.3862,191830.0
2020-03-24 14:55:00,152.99,154.1,152.74,153.97,131292.0,147.3766,148.4458,147.1357,148.3206,131292.0
2020-03-24 15:00:00,153.93,154.76,153.7,154.6,181816.0,148.2821,149.0816,148.0605,148.9275,181816.0
2020-03-24 15:05:00,154.57,155.0,154.49,154.78,159459.0,148.8986,149.3128,148.8215,149.1009,159459.0
2020-03-24 15:10:00,154.75,154.92,154.36,154.88,212618.0,149.072,149.2357,148.6963,149.1972,212618.0
2020-03-24 15:15:00,154.88,155.0,154.03,154.58,221356.0,149.1972,149.3128,148.3784,148.9082,221356.0
2020-03-24 15:20:00,154.59,154.63,153.8,153.98,188827.0,148.9179,148.9564,148.1568,148.3302,188827.0
2020-03-24 15:25:00,154.0,154.03,153.31,153.49,253927.0,148.3495,148.3784,147.6848,147.8582,253927.0
2020-03-24 15:30:00,153.48,154.75,153.18,154.17,222407.0,147.8486,149.072,147.5596,148.5133,222407.0
2020-03-24 15:35:00,154.15,154.4,153.41,154.22,249290.0,148.494,148.7348,147.7812,148.5614,249290.0
2020-03-24 15:40:00,154.2,154.52,153.79,154.0,249023.0,148.5422,148.8504,148.1472,148.3495,249023.0
2020-03-24 15:45:00,154.0,154.1,152.43,153.15,263108.0,148.3495,148.4458,146.8371,147.5307,263108.0
2020-03-24 15:50:00,153.18,153.93,152.88,153.3,491931.0,147.5596,148.2821,147.2706,147.6752,491931.0
2020-03-24 15:55:00,153.34,154.5,152.55,154.14,1303493.0,147.7137,148.8312,146.9527,148.4844,1303493.0
2020-03-25 09:30:00,159.32,159.62,156.13,159.35,840416.0,153.4743,153.7633,150.4014,153.5032,840416.0
2020-03-25 09:35:00,159.31,162.89,158.7,162.8,574838.0,153.4647,156.9133,152.8771,156.8266,574838.0
2020-03-25 09:40:00,162.8,162.8,160.25,160.41,320114.0,156.8266,156.8266,154.3702,154.5243,320114.0
2020-03-25 09:45:00,160.78,160.83,158.17,158.87,259191.0,154.8807,154.9289,152.3665,153.0408,259191.0
2020-03-25 09:50:00,158.85,159.25,157.13,157.35,236950.0,153.0216,153.4069,151.3647,151.5766,236950.0
2020-03-25 09:55:00,157.42,158.45,156.8,157.13,237388.0,151.644,152.6362,151.0468,151.3647,237388.0
2020-03-25 10:00:00,157.15,157.17,155.32,156.56,245527.0,151.3839,151.4032,149.6211,150.8156,245527.0
2020-03-25 10:05:00,156.53,157.3,155.61,156.02,153431.0,150.7867,151.5284,149.9004,150.2954,153431.0
2020-03-25 10:10:00,156.0,156.12,153.58,154.03,211983.0,150.2761,150.3917,147.9449,148.3784,211983.0
2020-03-25 10:15:00,154.09,156.13,154.08,155.52,142004.0,148.4362,150.4014,148.4266,149.8137,142004.0
2020-03-25 10:20:00,155.62,157.54,155.44,156.83,170878.0,149.9101,151.7596,149.7367,151.0757,170878.0
2020-03-25 10:25:00,156.88,156.91,155.62,156.87,111397.0,151.1238,151.1527,149.9101,151.1142,111397.0
2020-03-25 10:30:00,156.86,157.8,156.81,157.18,139366.0,151.1046,152.0101,151.0564,151.4128,139366.0
2020-03-25 10:35:00,157.2,158.41,156.6,158.32,133251.0,151.4321,152.5977,150.8541,152.511,133251.0
2020-03-25 10:40:00,158.33,159.3,157.86,158.35,127141.0,152.5206,153.455,152.0679,152.5399,127141.0
2020-03-25 10:45:00,158.56,159.39,157.3,158.33,134887.0,152.7422,153.5417,151.5284,152.5206,134887.0
2020-03-25 10:50:00,158.32,159.5,158.09,158.15,131337.0,152.511,153.6477,152.2894,152.3472,131337.0
2020-03-25 10:55:00,158.18,159.65,157.8,159.08,118348.0,152.3761,153.7922,152.0101,153.2431,118348.0
2020-03-25 11:00:00,159.13,159.55,157.77,158.58,122361.0,153.2913,153.6959,151.9812,152.7615,122361.0
2020-03-25 11:05:00,158.6,159.34,158.53,158.87,96122.0,152.7807,153.4936,152.7133,153.0408,96122.0
2020-03-25 11:10:00,158.85,159.78,158.43,159.52,125344.0,153.0216,153.9174,152.617,153.667,125344.0
2020-03-25 11:15:00,159.48,159.88,158.83,159.66,110959.0,153.6284,154.0138,153.0023,153.8018,110959.0
2020-03-25 11:20:00,159.6,159.81,158.7,159.09,99865.0,153.744,153.9463,152.8771,153.2527,99865.0
2020-03-25 11:25:00,159.1,159.61,158.16,158.62,111348.0,153.2624,153.7537,152.3569,152.8,111348.0
2020-03-25 11:30:00,158.59,159.4,158.14,159.14,86243.0,152.7711,153.5514,152.3376,153.3009,86243.0
2020-03-25 11:35:00,159.1,159.72,158.75,159.18,102903.0,153.2624,153.8596,152.9252,153.3394,102903.0
2020-03-25 11:40:00,159.19,159.49,158.08,158.32,102739.0,153.3491,153.6381,152.2798,152.511,102739.0
2020-03-25 11:45:00,158.36,159.39,157.58,158.76,158714.0,152.5495,153.5417,151.7982,152.9349,158714.0
2020-03-25 11:50:00,158.68,159.08,158.5,158.64,100391.0,152.8578,153.2431,152.6844,152.8193,100391.0
2020-03-25 11:55:00,158.68,159.09,158.21,158.9,108914.0,152.8578,153.2527,152.405,153.0697,108914.0
2020-03-25 12:00:00,158.91,160.3,158.76,160.28,109969.0,153.0794,154.4183,152.9349,154.3991,109969.0
2020-03-25 12:05:00,160.29,160.29,159.2,159.2,154215.0,154.4087,154.4087,153.3587,153.3587,154215.0
2020-03-25 12:10:00,159.36,160.16,159.07,160.15,132377.0,153.5128,154.2835,153.2335,154.2739,132377.0
2020-03-25 12:15:00,160.11,161.68,159.99,161.12,198247.0,154.2353,155.7477,154.1197,155.2083,198247.0
2020-03-25 12:20:00,161.19,161.31,160.55,160.95,169451.0,155.2757,155.3913,154.6592,155.0445,169451.0
2020-03-25 12:25:00,160.95,162.44,160.89,162.01,211282.0,155.0445,156.4798,154.9867,156.0656,211282.0
2020-03-25 12:30:00,162.01,162.11,161.4,162.11,161585.0,156.0656,156.1619,155.478,156.1619,161585.0
2020-03-25 12:35:00,162.09,162.2,161.32,162.06,155780.0,156.1427,156.2486,155.4009,156.1138,155780.0
2020-03-25 12:40:00,162.0,162.1,161.43,161.94,126388.0,156.056,156.1523,155.5069,155.9982,126388.0
2020-03-25 12:45:00,161.9,162.62,161.86,162.33,110604.0,155.9596,156.6532,155.9211,156.3739,110604.0
2020-03-25 12:50:00,162.31,162.89,162.04,162.2,141189.0,156.3546,156.9133,156.0945,156.2486,141189.0
2020-03-25 12:55:00,162.19,162.48,161.58,161.95,132728.0,156.239,156.5184,155.6514,156.0078,132728.0
2020-03-25 13:00:00,161.98,163.38,161.9,163.07,176547.0,156.0367,157.3853,155.9596,157.0867,176547.0
2020-03-25 13:05:00,163.0,165.97,162.95,165.97,336776.0,157.0193,159.8803,156.9711,159.8803,336776.0
2020-03-25 13:10:00,165.89,165.89,164.14,164.31,243412.0,159.8032,159.8032,158.1175,158.2812,243412.0
2020-03-25 13:15:00,164.32,165.53,164.12,165.08,130518.0,158.2908,159.4565,158.0982,159.023,130518.0
2020-03-25 13:20:00,165.05,165.49,164.1,165.18,115928.0,158.9941,159.4179,158.0789,159.1193,115928.0
2020-03-25 13:25:00,165.16,165.42,164.83,165.37,133266.0,159.1,159.3505,158.7821,159.3023,133266.0
2020-03-25 13:30:00,165.37,165.94,164.81,165.94,124414.0,159.3023,159.8514,158.7629,159.8514,124414.0
2020-03-25 13:35:00,165.97,166.78,165.6,166.72,134463.0,159.8803,160.6606,159.5239,160.6028,134463.0
2020-03-25 13:40:00,166.75,167.7,166.64,167.21,173551.0,160.6317,161.5468,160.5257,161.0748,173551.0
2020-03-25 13:45:00,167.28,167.34,166.4,166.94,166422.0,161.1422,161.2,160.2945,160.8147,166422.0
2020-03-25 13:50:00,167.0,167.34,166.35,166.53,162316.0,160.8725,161.2,160.2464,160.4198,162316.0
2020-03-25 13:55:00,166.54,166.92,165.26,165.63,235172.0,160.4294,160.7955,159.1964,159.5528,235172.0
2020-03-25 14:00:00,165.69,166.05,165.06,165.56,174541.0,159.6106,159.9574,159.0037,159.4854,174541.0
2020-03-25 14:05:00,165.54,165.61,164.56,165.04,175050.0,159.4661,159.5335,158.522,158.9844,175050.0
2020-03-25 14:10:00,165.02,165.9,164.93,165.7,121991.0,158.9652,159.8129,158.8785,159.6202,121991.0
2020-03-25 14:15:00,165.7,166.35,165.18,166.21,147624.0,159.6202,160.2464,159.1193,160.1115,147624.0
2020-03-25 14:20:00,166.21,167.69,166.08,166.78,195603.0,160.1115,161.5372,159.9863,160.6606,195603.0
2020-03-25 14:25:00,166.89,166.96,165.16,166.11,119609.0,160.7666,160.834,159.1,160.0152,119609.0
2020-03-25 14:30:00,166.07,166.47,164.47,164.59,203973.0,159.9766,160.362,158.4353,158.5509,203973.0
2020-03-25 14:35:00,164.64,164.92,163.8,164.81,162669.0,158.5991,158.8688,157.7899,158.7629,162669.0
2020-03-25 14:40:00,164.76,164.92,164.31,164.69,84932.0,158.7147,158.8688,158.2812,158.6473,84932.0
2020-03-25 14:45:00,164.66,165.6,164.66,165.38,99095.0,158.6184,159.5239,158.6184,159.312,99095.0
2020-03-25 14:50:00,165.35,165.51,163.51,163.97,154140.0,159.2831,159.4372,157.5106,157.9537,154140.0
2020-03-25 14:55:00,164.03,165.2,163.84,164.77,122092.0,158.0115,159.1386,157.8285,158.7243,122092.0
2020-03-25 15:00:00,164.82,166.02,164.44,166.02,103078.0,158.7725,159.9285,158.4064,159.9285,103078.0
2020-03-25 15:05:00,166.04,166.15,165.3,165.68,161847.0,159.9477,160.0537,159.2349,159.6009,161847.0
2020-03-25 15:10:00,165.69,166.55,165.27,166.55,127558.0,159.6106,160.439,159.206,160.439,127558.0
2020-03-25 15:15:00,166.51,167.06,166.4,166.82,136611.0,160.4005,160.9303,160.2945,160.6991,136611.0
2020-03-25 15:20:00,166.79,167.2,166.6,167.02,163015.0,160.6702,161.0652,160.4872,160.8918,163015.0
2020-03-25 15:25:00,166.99,167.41,166.0,166.67,210814.0,160.8629,161.2675,159.9092,160.5546,210814.0
2020-03-25 15:30:00,166.67,168.18,166.67,167.45,259366.0,160.5546,162.0092,160.5546,161.306,259366.0
2020-03-25 15:35:00,167.47,167.93,166.6,166.94,176125.0,161.3253,161.7684,160.4872,160.8147,176125.0
2020-03-25 15:40:00,166.97,167.37,166.08,166.38,206105.0,160.8436,161.2289,159.9863,160.2753,206105.0
2020-03-25 15:45:00,166.36,166.39,163.78,164.28,270186.0,160.256,160.2849,157.7707,158.2523,270186.0
2020-03-25 15:50:00,164.32,164.33,161.75,163.27,393877.0,158.2908,158.3005,155.8151,157.2794,393877.0
2020-03-25 15:55:00,163.26,164.19,160.15,161.14,742737.0,157.2697,158.1656,154.2739,155.2275,742737.0
2020-03-26 09:30:00,162.08,164.66,161.79,162.81,448278.0,156.133,158.6184,155.8537,156.8363,448278.0
2020-03-26 09:35:00,162.81,165.96,162.51,165.34,307188.0,156.8363,159.8707,156.5473,159.2734,307188.0
2020-03-26 09:40:00,165.18,165.88,164.0,165.61,243802.0,159.1193,159.7936,157.9826,159.5335,243802.0
2020-03-26 09:45:00,165.58,166.46,164.63,165.09,271656.0,159.5046,160.3523,158.5895,159.0326,271656.0
2020-03-26 09:50:00,165.05,165.96,164.53,165.7,165128.0,158.9941,159.8707,158.4931,159.6202,165128.0
2020-03-26 09:55:00,165.75,166.27,165.55,165.76,191164.0,159.6684,160.1693,159.4757,159.678,191164.0
2020-03-26 10:00:00,165.82,166.3,165.55,165.91,202953.0,159.7358,160.1982,159.4757,159.8225,202953.0
2020-03-26 10:05:00,165.96,167.37,165.91,167.24,356393.0,159.8707,161.2289,159.8225,161.1037,356393.0
2020-03-26 10:10:00,167.23,167.4,166.17,166.38,175252.0,161.0941,161.2578,160.073,160.2753,175252.0
2020-03-26 10:15:00,166.31,167.73,165.98,167.52,204260.0,160.2078,161.5757,159.8899,161.3734,204260.0
2020-03-26 10:20:00,167.52,167.99,167.03,167.81,197218.0,161.3734,161.8262,160.9014,161.6528,197218.0
2020-03-26 10:25:00,167.77,168.07,167.36,167.43,144378.0,161.6143,161.9033,161.2193,161.2867,144378.0
2020-03-26 10:30:00,167.43,169.18,167.42,169.0,226336.0,161.2867,162.9725,161.2771,162.7991,226336.0
2020-03-26 10:35:00,169.02,169.16,167.02,167.09,154008.0,162.8184,162.9533,160.8918,160.9592,154008.0
2020-03-26 10:40:00,167.2,167.6,166.55,167.48,192701.0,161.0652,161.4505,160.439,161.3349,192701.0
2020-03-26 10:45:00,167.43,168.12,166.56,166.63,119929.0,161.2867,161.9514,160.4487,160.5161,119929.0
2020-03-26 10:50:00,166.59,167.14,165.71,166.07,147980.0,160.4776,161.0074,159.6298,159.9766,147980.0
2020-03-26 10:55:00,165.97,167.6,165.7,167.27,191192.0,159.8803,161.4505,159.6202,161.1326,191192.0
2020-03-26 11:00:00,167.34,168.48,166.7,168.4,128515.0,161.2,162.2982,160.5835,162.2211,128515.0
2020-03-26 11:05:00,168.31,168.99,167.29,167.32,146931.0,162.1345,162.7895,161.1519,161.1808,146931.0
2020-03-26 11:10:00,167.4,167.71,166.51,166.57,118039.0,161.2578,161.5565,160.4005,160.4583,118039.0
2020-03-26 11:15:00,166.6,167.28,166.2,167.28,128612.0,160.4872,161.1422,160.1019,161.1422,128612.0
2020-03-26 11:20:00,167.33,167.47,166.55,167.24,119818.0,161.1904,161.3253,160.439,161.1037,119818.0
2020-03-26 11:25:00,167.21,167.58,167.01,167.33,91136.0,161.0748,161.4312,160.8821,161.1904,91136.0
2020-03-26 11:30:00,167.38,168.29,167.22,167.75,201447.0,161.2386,162.1152,161.0844,161.595,201447.0
2020-03-26 11:35:00,167.75,168.6,167.23,168.53,96511.0,161.595,162.4138,161.0941,162.3464,96511.0
2020-03-26 11:40:00,168.57,168.99,168.53,168.76,114317.0,162.3849,162.7895,162.3464,162.5679,114317.0
2020-03-26 11:45:00,168.73,168.77,168.15,168.24,159551.0,162.539,162.5776,161.9803,162.067,159551.0
2020-03-26 11:50:00,168.22,168.61,167.75,168.59,133713.0,162.0478,162.4234,161.595,162.4042,133713.0
2020-03-26 11:55:00,168.58,168.68,167.42,168.03,91937.0,162.3945,162.4909,161.2771,161.8647,91937.0
2020-03-26 12:00:00,168.07,168.65,167.63,168.1,100513.0,161.9033,162.462,161.4794,161.9322,100513.0
2020-03-26 12:05:00,168.09,168.66,167.94,168.28,130104.0,161.9225,162.4716,161.778,162.1056,130104.0
2020-03-26 12:10:00,168.31,168.48,167.73,167.8,72395.0,162.1345,162.2982,161.5757,161.6432,72395.0
2020-03-26 12:15:00,167.86,167.89,167.14,167.25,93941.0,161.701,161.7299,161.0074,161.1133,93941.0
2020-03-26 12:20:00,167.28,167.77,166.89,167.51,81879.0,161.1422,161.6143,160.7666,161.3638,81879.0
2020-03-26 12:25:00,167.6,168.25,167.52,168.17,74309.0,161.4505,162.0767,161.3734,161.9996,74309.0
2020-03-26 12:30:00,168.14,168.76,168.14,168.65,60771.0,161.9707,162.5679,161.9707,162.462,60771.0
2020-03-26 12:35:00,168.63,168.89,168.08,168.49,62128.0,162.4427,162.6932,161.9129,162.3078,62128.0
2020-03-26 12:40:00,168.48,168.49,167.81,168.22,68894.0,162.2982,162.3078,161.6528,162.0478,68894.0
2020-03-26 12:45:00,168.17,168.28,167.67,168.05,98722.0,161.9996,162.1056,161.5179,161.884,98722.0
2020-03-26 12:50:00,168.05,168.79,167.92,168.63,88797.0,161.884,162.5968,161.7588,162.4427,88797.0
2020-03-26 12:55:00,168.58,168.95,168.4,168.72,84325.0,162.3945,162.751,162.2211,162.5294,84325.0
2020-03-26 13:00:00,168.75,169.09,168.48,168.84,100500.0,162.5583,162.8858,162.2982,162.645,100500.0
2020-03-26 13:05:00,168.79,168.92,167.46,167.7,88387.0,162.5968,162.7221,161.3156,161.5468,88387.0
2020-03-26 13:10:00,167.7,167.85,167.21,167.45,100882.0,161.5468,161.6913,161.0748,161.306,100882.0
2020-03-26 13:15:00,167.46,168.25,167.14,167.89,92121.0,161.3156,162.0767,161.0074,161.7299,92121.0
2020-03-26 13:20:00,167.9,167.94,166.61,166.98,64185.0,161.7395,161.778,160.4968,160.8533,64185.0
2020-03-26 13:25:00,166.95,167.04,166.45,166.59,51820.0,160.8244,160.911,160.3427,160.4776,51820.0
2020-03-26 13:30:00,166.57,166.73,165.42,165.73,101410.0,160.4583,160.6124,159.3505,159.6491,101410.0
2020-03-26 13:35:00,165.76,165.94,165.34,165.73,119155.0,159.678,159.8514,159.2734,159.6491,119155.0
2020-03-26 13:40:00,165.79,166.49,165.58,166.39,70821.0,159.7069,160.3812,159.5046,160.2849,70821.0
2020-03-26 13:45:00,166.34,166.61,165.87,166.53,77910.0,160.2367,160.4968,159.784,160.4198,77910.0
2020-03-26 13:50:00,166.56,167.25,166.39,167.05,73537.0,160.4487,161.1133,160.2849,160.9207,73537.0
2020-03-26 13:55:00,167.08,167.08,166.19,166.34,63921.0,160.9496,160.9496,160.0922,160.2367,63921.0
2020-03-26 14:00:00,166.44,167.47,166.32,167.47,79757.0,160.3331,161.3253,160.2175,161.3253,79757.0
2020-03-26 14:05:00,167.41,167.54,166.03,166.29,72172.0,161.2675,161.3927,159.9381,160.1886,72172.0
2020-03-26 14:10:00,166.28,166.41,165.21,165.3,95429.0,160.1789,160.3042,159.1482,159.2349,95429.0
2020-03-26 14:15:00,165.34,166.29,165.22,166.2,85199.0,159.2734,160.1886,159.1578,160.1019,85199.0
2020-03-26 14:20:00,166.16,166.63,165.92,166.42,71256.0,160.0633,160.5161,159.8321,160.3138,71256.0
2020-03-26 14:25:00,166.41,167.0,166.28,166.8,75621.0,160.3042,160.8725,160.1789,160.6799,75621.0
2020-03-26 14:30:00,166.84,167.63,166.79,167.49,91503.0,160.7184,161.4794,160.6702,161.3445,91503.0
2020-03-26 14:35:00,167.46,167.7,167.13,167.47,93118.0,161.3156,161.5468,160.9977,161.3253,93118.0
2020-03-26 14:40:00,167.47,167.59,166.46,166.47,81986.0,161.3253,161.4409,160.3523,160.362,81986.0
2020-03-26 14:45:00,166.49,167.23,166.38,166.9,80070.0,160.3812,161.0941,160.2753,160.7762,80070.0
2020-03-26 14:50:00,166.89,167.58,166.84,167.29,88021.0,160.7666,161.4312,160.7184,161.1519,88021.0
2020-03-26 14:55:00,167.27,167.46,166.58,167.06,72316.0,161.1326,161.3156,160.4679,160.9303,72316.0
2020-03-26 15:00:00,167.06,167.06,166.34,166.71,73630.0,160.9303,160.9303,160.2367,160.5932,73630.0
2020-03-26 15:05:00,166.71,166.72,165.64,165.66,105414.0,160.5932,160.6028,159.5624,159.5817,105414.0
2020-03-26 15:10:00,165.71,166.13,165.16,165.74,133610.0,159.6298,160.0344,159.1,159.6587,133610.0
2020-03-26 15:15:00,165.88,166.74,165.51,166.68,98571.0,159.7936,160.6221,159.4372,160.5643,98571.0
2020-03-26 15:20:00,166.62,166.93,165.83,165.83,120622.0,160.5065,160.8051,159.7454,159.7454,120622.0
2020-03-26 15:25:00,165.83,166.52,165.78,166.32,99703.0,159.7454,160.4101,159.6973,160.2175,99703.0
2020-03-26 15:30:00,166.35,166.83,166.18,166.55,149703.0,160.2464,160.7088,160.0826,160.439,149703.0
2020-03-26 15:35:00,166.54,166.66,164.4,164.74,242516.0,160.4294,160.545,158.3679,158.6954,242516.0
2020-03-26 15:40:00,164.77,165.28,164.62,164.9,212812.0,158.7243,159.2156,158.5798,158.8496,212812.0
2020-03-26 15:45:00,164.77,164.85,163.95,164.38,180967.0,158.7243,158.8014,157.9344,158.3486,180967.0
2020-03-26 15:50:00,164.31,169.18,164.24,169.16,407154.0,158.2812,162.9725,158.2138,162.9533,407154.0
2020-03-26 15:55:00,169.14,169.53,167.05,168.84,988622.0,162.934,163.3097,160.9207,162.645,988622.0
2020-03-27 09:30:00,161.08,162.54,158.76,159.69,767398.0,155.1697,156.5762,152.9349,153.8307,767398.0
2020-03-27 09:35:00,159.61,162.94,159.6,161.66,266460.0,153.7537,156.9615,153.744,155.7284,266460.0
2020-03-27 09:40:00,161.64,161.77,159.08,159.48,224838.0,155.7092,155.8344,153.2431,153.6284,224838.0
2020-03-27 09:45:00,159.54,159.92,158.22,158.34,318032.0,153.6862,154.0523,152.4147,152.5303,318032.0
2020-03-27 09:50:00,158.31,160.97,158.15,160.26,192168.0,152.5014,155.0638,152.3472,154.3798,192168.0
2020-03-27 09:55:00,160.25,161.28,159.45,160.85,144509.0,154.3702,155.3624,153.5995,154.9482,144509.0
2020-03-27 10:00:00,160.76,161.23,160.21,160.9,105586.0,154.8615,155.3142,154.3317,154.9963,105586.0
2020-03-27 10:05:00,160.87,162.42,160.74,161.37,152660.0,154.9674,156.4606,154.8422,155.4491,152660.0
2020-03-27 10:10:00,161.39,161.63,160.88,161.1,132365.0,155.4684,155.6995,154.9771,155.189,132365.0
2020-03-27 10:15:00,161.11,161.14,159.97,160.92,96984.0,155.1986,155.2275,154.1005,155.0156,96984.0
2020-03-27 10:20:00,160.85,161.76,160.39,161.17,100456.0,154.9482,155.8248,154.505,155.2564,100456.0
2020-03-27 10:25:00,161.2,161.7,160.34,160.49,95254.0,155.2853,155.767,154.4569,154.6014,95254.0
2020-03-27 10:30:00,160.51,160.84,159.9,160.22,133501.0,154.6206,154.9385,154.033,154.3413,133501.0
2020-03-27 10:35:00,160.2,160.54,159.74,160.22,107047.0,154.322,154.6495,153.8789,154.3413,107047.0
2020-03-27 10:40:00,160.25,161.12,160.19,160.39,72853.0,154.3702,155.2083,154.3124,154.505,72853.0
2020-03-27 10:45:00,160.41,160.74,160.15,160.58,99976.0,154.5243,154.8422,154.2739,154.6881,99976.0
2020-03-27 10:50:00,160.52,161.67,160.24,161.53,80938.0,154.6303,155.7381,154.3606,155.6032,80938.0
2020-03-27 10:55:00,161.58,161.99,161.16,161.56,93382.0,155.6514,156.0463,155.2468,155.6321,93382.0
2020-03-27 11:00:00,161.59,161.86,161.04,161.32,90700.0,155.661,155.9211,155.1312,155.4009,90700.0
2020-03-27 11:05:00,161.24,161.88,160.92,161.78,216161.0,155.3239,155.9404,155.0156,155.844,216161.0
2020-03-27 11:10:00,161.83,161.83,161.27,161.52,100749.0,155.8922,155.8922,155.3528,155.5936,100749.0
2020-03-27 11:15:00,161.55,162.6,161.55,162.45,122515.0,155.6225,156.634,155.6225,156.4895,122515.0
2020-03-27 11:20:00,162.46,162.61,161.9,162.05,128695.0,156.4991,156.6436,155.9596,156.1041,128695.0
2020-03-27 11:25:00,162.02,162.41,161.5,162.14,78558.0,156.0752,156.4509,155.5743,156.1908,78558.0
2020-03-27 11:30:00,162.14,162.27,161.26,162.13,114500.0,156.1908,156.3161,155.3431,156.1812,114500.0
2020-03-27 11:35:00,162.08,162.65,162.0,162.27,192422.0,156.133,156.6821,156.056,156.3161,192422.0
2020-03-27 11:40:00,162.28,162.41,161.79,162.25,240622.0,156.3257,156.4509,155.8537,156.2968,240622.0
2020-03-27 11:45:00,162.21,162.49,161.72,162.3,108913.0,156.2583,156.528,155.7862,156.345,108913.0
2020-03-27 11:50:00,162.24,162.69,161.93,162.15,268395.0,156.2872,156.7207,155.9885,156.2005,268395.0
2020-03-27 11:55:00,162.15,162.2,161.41,161.42,115678.0,156.2005,156.2486,155.4876,155.4973,115678.0
2020-03-27 12:00:00,161.48,161.82,161.06,161.18,106361.0,155.5551,155.8826,155.1505,155.2661,106361.0
2020-03-27 12:05:00,161.17,161.58,160.93,161.46,104173.0,155.2564,155.6514,155.0252,155.5358,104173.0
2020-03-27 12:10:00,161.48,161.74,161.3,161.74,126627.0,155.5551,155.8055,155.3817,155.8055,126627.0
2020-03-27 12:15:00,161.75,162.2,161.57,161.89,95672.0,155.8151,156.2486,155.6418,155.95,95672.0
2020-03-27 12:20:00,161.81,162.3,161.53,162.29,216228.0,155.8729,156.345,155.6032,156.3353,216228.0
2020-03-27 12:25:00,162.31,162.55,162.03,162.03,45642.0,156.3546,156.5858,156.0849,156.0849,45642.0
2020-03-27 12:30:00,162.05,162.6,161.87,162.34,78811.0,156.1041,156.634,155.9307,156.3835,78811.0
2020-03-27 12:35:00,162.3,163.16,162.25,162.67,96060.0,156.345,157.1734,156.2968,156.7014,96060.0
2020-03-27 12:40:00,162.68,163.2,162.5,163.13,64403.0,156.711,157.2119,156.5376,157.1445,64403.0
2020-03-27 12:45:00,163.16,163.18,162.3,162.45,217726.0,157.1734,157.1927,156.345,156.4895,217726.0
2020-03-27 12:50:00,162.45,163.36,162.37,163.06,208577.0,156.4895,157.3661,156.4124,157.0771,208577.0
2020-03-27 12:55:00,163.11,163.47,162.88,163.37,173234.0,157.1252,157.472,156.9037,157.3757,173234.0
2020-03-27 13:00:00,163.39,163.84,163.23,163.28,214307.0,157.395,157.8285,157.2408,157.289,214307.0
2020-03-27 13:05:00,163.23,163.26,162.67,162.87,88211.0,157.2408,157.2697,156.7014,156.8941,88211.0
2020-03-27 13:10:00,162.92,163.17,162.83,162.9,31636.0,156.9422,157.183,156.8555,156.923,31636.0
2020-03-27 13:15:00,162.98,163.23,162.54,163.16,85395.0,157.0,157.2408,156.5762,157.1734,85395.0
2020-03-27 13:20:00,163.2,163.45,163.15,163.35,39949.0,157.2119,157.4528,157.1638,157.3564,39949.0
2020-03-27 13:25:00,163.37,163.57,162.64,162.9,58316.0,157.3757,157.5684,156.6725,156.923,58316.0
2020-03-27 13:30:00,162.95,163.98,162.85,163.93,103085.0,156.9711,157.9633,156.8748,157.9152,103085.0
2020-03-27 13:35:00,163.82,164.13,163.34,164.11,86278.0,157.8092,158.1078,157.3468,158.0886,86278.0
2020-03-27 13:40:00,164.16,164.46,163.25,163.42,104128.0,158.1367,158.4257,157.2601,157.4239,104128.0
2020-03-27 13:45:00,163.41,163.98,162.94,163.63,72198.0,157.4142,157.9633,156.9615,157.6262,72198.0
2020-03-27 13:50:00,163.71,163.94,163.41,163.62,69566.0,157.7032,157.9248,157.4142,157.6165,69566.0
2020-03-27 13:55:00,163.6,164.04,163.47,163.55,51563.0,157.5973,158.0211,157.472,157.5491,51563.0
2020-03-27 14:00:00,163.58,163.76,163.17,163.27,74142.0,157.578,157.7514,157.183,157.2794,74142.0
2020-03-27 14:05:00,163.27,163.38,162.79,162.79,62422.0,157.2794,157.3853,156.817,156.817,62422.0
2020-03-27 14:10:00,162.83,163.15,162.74,163.08,58071.0,156.8555,157.1638,156.7688,157.0963,58071.0
2020-03-27 14:15:00,163.11,163.88,163.1,163.54,63387.0,157.1252,157.867,157.1156,157.5395,63387.0
2020-03-27 14:20:00,163.53,164.12,163.34,163.62,119028.0,157.5298,158.0982,157.3468,157.6165,119028.0
2020-03-27 14:25:00,163.61,164.07,163.35,163.94,52669.0,157.6069,158.05,157.3564,157.9248,52669.0
2020-03-27 14:30:00,163.96,164.25,163.78,164.14,88357.0,157.9441,158.2234,157.7707,158.1175,88357.0
2020-03-27 14:35:00,164.16,164.24,163.67,163.75,57108.0,158.1367,158.2138,157.6647,157.7418,57108.0
2020-03-27 14:40:00,163.83,163.94,163.2,163.34,54834.0,157.8188,157.9248,157.2119,157.3468,54834.0
2020-03-27 14:45:00,163.32,163.57,163.06,163.24,45386.0,157.3275,157.5684,157.0771,157.2505,45386.0
2020-03-27 14:50:00,163.24,163.89,162.91,163.84,61356.0,157.2505,157.8766,156.9326,157.8285,61356.0
2020-03-27 14:55:00,163.86,164.34,163.8,164.1,93200.0,157.8477,158.3101,157.7899,158.0789,93200.0
2020-03-27 15:00:00,164.06,164.9,163.75,164.9,106700.0,158.0404,158.8496,157.7418,158.8496,106700.0
2020-03-27 15:05:00,164.85,165.71,164.45,165.44,98446.0,158.8014,159.6298,158.4161,159.3698,98446.0
2020-03-27 15:10:00,165.45,166.05,165.12,165.2,103477.0,159.3794,159.9574,159.0615,159.1386,103477.0
2020-03-27 15:15:00,165.17,166.24,164.95,166.12,130225.0,159.1097,160.1404,158.8977,160.0248,130225.0
2020-03-27 15:20:00,166.14,166.58,165.85,166.54,90335.0,160.0441,160.4679,159.7647,160.4294,90335.0
2020-03-27 15:25:00,166.56,167.1,166.41,166.77,140786.0,160.4487,160.9688,160.3042,160.651,140786.0
2020-03-27 15:30:00,166.74,166.88,165.51,165.94,96243.0,160.6221,160.7569,159.4372,159.8514,96243.0
2020-03-27 15:35:00,165.95,165.96,164.55,164.68,111331.0,159.861,159.8707,158.5124,158.6376,111331.0
2020-03-27 15:40:00,164.64,164.7,163.26,163.71,140279.0,158.5991,158.6569,157.2697,157.7032,140279.0
2020-03-27 15:45:00,163.69,164.31,162.72,162.86,165685.0,157.684,158.2812,156.7496,156.8844,165685.0
2020-03-27 15:50:00,162.82,162.83,160.92,161.24,263945.0,156.8459,156.8555,155.0156,155.3239,263945.0
2020-03-27 15:55:00,161.14,161.97,161.04,161.55,654759.0,155.2275,156.0271,155.1312,155.6225,654759.0
2020-03-30 09:30:00,161.04,162.94,160.69,162.18,503120.0,155.1312,156.9615,154.794,156.2294,503120.0
2020-03-30 09:35:00,162.22,162.96,161.22,161.89,225035.0,156.2679,156.9808,155.3046,155.95,225035.0
2020-03-30 09:40:00,161.81,162.42,161.43,161.67,156638.0,155.8729,156.4606,155.5069,155.7381,156638.0
2020-03-30 09:45:00,161.77,161.8,160.92,161.48,183587.0,155.8344,155.8633,155.0156,155.5551,183587.0
2020-03-30 09:50:00,161.53,162.4,161.53,161.82,133760.0,155.6032,156.4413,155.6032,155.8826,133760.0
2020-03-30 09:55:00,161.82,162.12,161.46,161.95,126932.0,155.8826,156.1716,155.5358,156.0078,126932.0
2020-03-30 10:00:00,162.0,162.44,161.68,162.14,159806.0,156.056,156.4798,155.7477,156.1908,159806.0
2020-03-30 10:05:00,162.17,162.17,161.49,161.96,114133.0,156.2197,156.2197,155.5647,156.0174,114133.0
2020-03-30 10:10:00,161.97,162.18,161.07,162.08,167367.0,156.0271,156.2294,155.1601,156.133,167367.0
2020-03-30 10:15:00,162.08,162.2,161.54,161.75,177948.0,156.133,156.2486,155.6129,155.8151,177948.0
2020-03-30 10:20:00,161.75,162.42,161.37,162.04,233029.0,155.8151,156.4606,155.4491,156.0945,233029.0
2020-03-30 10:25:00,161.96,162.14,161.54,161.91,90912.0,156.0174,156.1908,155.6129,155.9693,90912.0
2020-03-30 10:30:00,161.93,162.32,161.6,162.24,139910.0,155.9885,156.3642,155.6707,156.2872,139910.0
2020-03-30 10:35:00,162.28,162.71,162.27,162.47,161623.0,156.3257,156.7399,156.3161,156.5087,161623.0
2020-03-30 10:40:00,162.48,162.96,162.26,162.61,149172.0,156.5184,156.9808,156.3064,156.6436,149172.0
2020-03-30 10:45:00,162.54,163.48,162.46,163.13,78724.0,156.5762,157.4817,156.4991,157.1445,78724.0
2020-03-30 10:50:00,163.2,163.21,162.37,162.87,131043.0,157.2119,157.2216,156.4124,156.8941,131043.0
2020-03-30 10:55:00,162.89,162.93,161.93,162.27,78291.0,156.9133,156.9519,155.9885,156.3161,78291.0
2020-03-30 11:00:00,162.27,162.7,162.02,162.66,117140.0,156.3161,156.7303,156.0752,156.6918,117140.0
2020-03-30 11:05:00,162.64,162.99,162.35,162.86,220652.0,156.6725,157.0096,156.3931,156.8844,220652.0
2020-03-30 11:10:00,162.89,163.82,162.79,163.43,83872.0,156.9133,157.8092,156.817,157.4335,83872.0
2020-03-30 11:15:00,163.42,163.96,162.95,163.95,124406.0,157.4239,157.9441,156.9711,157.9344,124406.0
2020-03-30 11:20:00,163.98,164.4,163.58,163.94,81256.0,157.9633,158.3679,157.578,157.9248,81256.0
2020-03-30 11:25:00,163.88,164.79,163.85,164.76,100255.0,157.867,158.7436,157.8381,158.7147,100255.0
2020-03-30 11:30:00,164.77,164.85,164.38,164.67,131164.0,158.7243,158.8014,158.3486,158.628,131164.0
2020-03-30 11:35:00,164.64,164.64,163.77,163.96,98977.0,158.5991,158.5991,157.761,157.9441,98977.0
2020-03-30 11:40:00,163.97,164.32,163.8,164.03,69703.0,157.9537,158.2908,157.7899,158.0115,69703.0
2020-03-30 11:45:00,163.95,163.98,163.23,163.36,93633.0,157.9344,157.9633,157.2408,157.3661,93633.0
2020-03-30 11:50:00,163.4,163.65,162.84,163.37,157327.0,157.4046,157.6454,156.8652,157.3757,157327.0
2020-03-30 11:55:00,163.37,163.89,163.0,163.33,265421.0,157.3757,157.8766,157.0193,157.3372,265421.0
2020-03-30 12:00:00,163.3,163.53,162.81,163.04,219098.0,157.3083,157.5298,156.8363,157.0578,219098.0
2020-03-30 12:05:00,163.09,163.52,162.92,163.1,113597.0,157.106,157.5202,156.9422,157.1156,113597.0
2020-03-30 12:10:00,163.13,163.7,163.07,163.39,69813.0,157.1445,157.6936,157.0867,157.395,69813.0
2020-03-30 12:15:00,163.42,164.25,163.2,164.02,85954.0,157.4239,158.2234,157.2119,158.0019,85954.0
2020-03-30 12:20:00,163.99,163.99,163.34,163.75,95180.0,157.973,157.973,157.3468,157.7418,95180.0
2020-03-30 12:25:00,163.75,164.17,163.62,164.03,52426.0,157.7418,158.1464,157.6165,158.0115,52426.0
2020-03-30 12:30:00,164.04,164.26,163.37,163.49,65427.0,158.0211,158.2331,157.3757,157.4913,65427.0
2020-03-30 12:35:00,163.44,163.89,163.25,163.8,94846.0,157.4431,157.8766,157.2601,157.7899,94846.0
2020-03-30 12:40:00,163.76,164.03,163.63,163.76,68067.0,157.7514,158.0115,157.6262,157.7514,68067.0
2020-03-30 12:45:00,163.86,164.07,163.39,163.75,65974.0,157.8477,158.05,157.395,157.7418,65974.0
2020-03-30 12:50:00,163.79,164.29,163.71,164.14,88402.0,157.7803,158.262,157.7032,158.1175,88402.0
2020-03-30 12:55:00,164.15,164.33,163.87,164.09,134279.0,158.1271,158.3005,157.8574,158.0693,134279.0
2020-03-30 13:00:00,164.11,164.32,163.34,163.37,131598.0,158.0886,158.2908,157.3468,157.3757,131598.0
2020-03-30 13:05:00,163.43,163.71,163.27,163.42,44861.0,157.4335,157.7032,157.2794,157.4239,44861.0
2020-03-30 13:10:00,163.45,163.69,163.22,163.46,53764.0,157.4528,157.684,157.2312,157.4624,53764.0
2020-03-30 13:15:00,163.5,163.92,163.43,163.66,182970.0,157.5009,157.9055,157.4335,157.6551,182970.0
2020-03-30 13:20:00,163.65,163.88,163.45,163.62,220044.0,157.6454,157.867,157.4528,157.6165,220044.0
2020-03-30 13:25:00,163.62,163.8,163.52,163.64,96178.0,157.6165,157.7899,157.5202,157.6358,96178.0
2020-03-30 13:30:00,163.62,163.75,163.35,163.65,92518.0,157.6165,157.7418,157.3564,157.6454,92518.0
2020-03-30 13:35:00,163.65,163.93,163.41,163.59,41480.0,157.6454,157.9152,157.4142,157.5876,41480.0
2020-03-30 13:40:00,163.64,163.69,162.89,163.27,78148.0,157.6358,157.684,156.9133,157.2794,78148.0
2020-03-30 13:45:00,163.29,163.71,163.16,163.66,42901.0,157.2986,157.7032,157.1734,157.6551,42901.0
2020-03-30 13:50:00,163.61,164.01,163.47,163.85,44530.0,157.6069,157.9922,157.472,157.8381,44530.0
2020-03-30 13:55:00,163.83,163.91,163.07,163.2,54477.0,157.8188,157.8959,157.0867,157.2119,54477.0
2020-03-30 14:00:00,163.2,163.71,162.97,163.38,67193.0,157.2119,157.7032,156.9904,157.3853,67193.0
2020-03-30 14:05:00,163.38,163.49,163.14,163.16,54702.0,157.3853,157.4913,157.1541,157.1734,54702.0
2020-03-30 14:10:00,163.25,163.25,162.48,162.96,102076.0,157.2601,157.2601,156.5184,156.9808,102076.0
2020-03-30 14:15:00,162.96,163.37,162.71,163.0,61529.0,156.9808,157.3757,156.7399,157.0193,61529.0
2020-03-30 14:20:00,163.0,163.28,162.5,163.15,53450.0,157.0193,157.289,156.5376,157.1638,53450.0
2020-03-30 14:25:00,163.19,164.02,162.97,163.96,88425.0,157.2023,158.0019,156.9904,157.9441,88425.0
2020-03-30 14:30:00,163.78,163.94,163.53,163.65,56275.0,157.7707,157.9248,157.5298,157.6454,56275.0
2020-03-30 14:35:00,163.69,164.07,163.62,164.06,77780.0,157.684,158.05,157.6165,158.0404,77780.0
2020-03-30 14:40:00,164.05,164.72,163.94,164.69,88041.0,158.0308,158.6762,157.9248,158.6473,88041.0
2020-03-30 14:45:00,164.72,164.79,164.37,164.6,68821.0,158.6762,158.7436,158.339,158.5606,68821.0
2020-03-30 14:50:00,164.68,165.13,164.45,164.8,64692.0,158.6376,159.0711,158.4161,158.7532,64692.0
2020-03-30 14:55:00,164.86,165.01,164.31,164.44,92914.0,158.811,158.9555,158.2812,158.4064,92914.0
2020-03-30 15:00:00,164.46,165.15,164.32,164.77,67673.0,158.4257,159.0904,158.2908,158.7243,67673.0
2020-03-30 15:05:00,164.75,164.95,164.16,164.8,81445.0,158.7051,158.8977,158.1367,158.7532,81445.0
2020-03-30 15:10:00,164.75,165.48,164.74,165.11,74719.0,158.7051,159.4083,158.6954,159.0519,74719.0
2020-03-30 15:15:00,165.15,165.21,164.42,164.95,84934.0,159.0904,159.1482,158.3872,158.8977,84934.0
2020-03-30 15:20:00,164.94,165.58,164.68,164.8,81325.0,158.8881,159.5046,158.6376,158.7532,81325.0
2020-03-30 15:25:00,164.79,165.0,163.54,164.06,171353.0,158.7436,158.9459,157.5395,158.0404,171353.0
2020-03-30 15:30:00,164.08,164.9,163.99,164.44,96109.0,158.0597,158.8496,157.973,158.4064,96109.0
2020-03-30 15:35:00,164.4,165.36,164.05,165.28,119612.0,158.3679,159.2927,158.0308,159.2156,119612.0
2020-03-30 15:40:00,165.27,165.56,164.63,164.9,90522.0,159.206,159.4854,158.5895,158.8496,90522.0
2020-03-30 15:45:00,164.91,165.35,164.54,164.71,102345.0,158.8592,159.2831,158.5028,158.6665,102345.0
2020-03-30 15:50:00,164.91,165.79,164.56,165.31,194112.0,158.8592,159.7069,158.522,159.2445,194112.0
2020-03-30 15:55:00,165.35,165.87,165.03,165.62,334938.0,159.2831,159.784,158.9748,159.5432,334938.0
2020-03-31 09:30:00,166.43,166.43,163.62,164.21,449515.0,160.3234,160.3234,157.6165,158.1849,449515.0
2020-03-31 09:35:00,164.2,164.68,162.55,162.87,222462.0,158.1753,158.6376,156.5858,156.8941,222462.0
2020-03-31 09:40:00,162.97,163.59,162.2,162.2,489430.0,156.9904,157.5876,156.2486,156.2486,489430.0
2020-03-31 09:45:00,162.26,162.66,161.83,162.03,257742.0,156.3064,156.6918,155.8922,156.0849,257742.0
2020-03-31 09:50:00,162.05,162.61,161.65,161.92,153655.0,156.1041,156.6436,155.7188,155.9789,153655.0
2020-03-31 09:55:00,161.92,162.96,161.66,162.46,195628.0,155.9789,156.9808,155.7284,156.4991,195628.0
2020-03-31 10:00:00,162.47,163.49,162.44,163.37,212789.0,156.5087,157.4913,156.4798,157.3757,212789.0
2020-03-31 10:05:00,163.35,163.5,162.82,163.11,173091.0,157.3564,157.5009,156.8459,157.1252,173091.0
2020-03-31 10:10:00,163.14,164.49,163.14,164.43,177497.0,157.1541,158.4546,157.1541,158.3968,177497.0
2020-03-31 10:15:00,164.44,164.44,163.69,164.25,237479.0,158.4064,158.4064,157.684,158.2234,237479.0
2020-03-31 10:20:00,164.27,164.56,163.96,164.11,140232.0,158.2427,158.522,157.9441,158.0886,140232.0
2020-03-31 10:25:00,164.09,164.56,163.74,164.54,136216.0,158.0693,158.522,157.7321,158.5028,136216.0
2020-03-31 10:30:00,164.53,165.42,164.5,165.11,148027.0,158.4931,159.3505,158.4642,159.0519,148027.0
2020-03-31 10:35:00,165.08,166.38,165.01,165.83,148403.0,159.023,160.2753,158.9555,159.7454,148403.0
2020-03-31 10:40:00,165.82,166.24,165.63,165.8,123675.0,159.7358,160.1404,159.5528,159.7165,123675.0
2020-03-31 10:45:00,165.81,166.1,165.41,166.03,91360.0,159.7262,160.0055,159.3409,159.9381,91360.0
2020-03-31 10:50:00,166.02,166.48,165.7,166.0,103869.0,159.9285,160.3716,159.6202,159.9092,103869.0
2020-03-31 10:55:00,165.99,166.47,165.53,165.63,125138.0,159.8996,160.362,159.4565,159.5528,125138.0
2020-03-31 11:00:00,165.65,166.46,165.5,165.84,142126.0,159.572,160.3523,159.4276,159.7551,142126.0
2020-03-31 11:05:00,165.87,166.99,165.79,166.92,107125.0,159.784,160.8629,159.7069,160.7955,107125.0
2020-03-31 11:10:00,166.93,167.05,166.49,167.02,110967.0,160.8051,160.9207,160.3812,160.8918,110967.0
2020-03-31 11:15:00,167.05,167.69,167.01,167.5,121243.0,160.9207,161.5372,160.8821,161.3542,121243.0
2020-03-31 11:20:00,167.52,167.72,166.37,166.85,105462.0,161.3734,161.5661,160.2656,160.728,105462.0
2020-03-31 11:25:00,166.88,167.59,166.84,167.47,79471.0,160.7569,161.4409,160.7184,161.3253,79471.0
2020-03-31 11:30:00,167.45,167.68,166.91,167.51,83480.0,161.306,161.5276,160.7858,161.3638,83480.0
2020-03-31 11:35:00,167.51,167.62,167.1,167.21,80582.0,161.3638,161.4698,160.9688,161.0748,80582.0
2020-03-31 11:40:00,167.25,167.83,167.01,167.56,75104.0,161.1133,161.6721,160.8821,161.412,75104.0
2020-03-31 11:45:00,167.55,167.73,167.09,167.72,103007.0,161.4023,161.5757,160.9592,161.5661,103007.0
2020-03-31 11:50:00,167.73,168.19,167.25,167.29,129932.0,161.5757,162.0189,161.1133,161.1519,129932.0
2020-03-31 11:55:00,167.25,167.53,167.05,167.32,103206.0,161.1133,161.3831,160.9207,161.1808,103206.0
2020-03-31 12:00:00,167.31,167.43,166.5,166.5,202237.0,161.1711,161.2867,160.3909,160.3909,202237.0
2020-03-31 12:05:00,166.47,167.05,166.42,166.83,167604.0,160.362,160.9207,160.3138,160.7088,167604.0
2020-03-31 12:10:00,166.84,166.95,165.76,165.91,76779.0,160.7184,160.8244,159.678,159.8225,76779.0
2020-03-31 12:15:00,165.89,166.12,165.26,165.59,68271.0,159.8032,160.0248,159.1964,159.5143,68271.0
2020-03-31 12:20:00,165.6,165.81,165.14,165.7,166670.0,159.5239,159.7262,159.0808,159.6202,166670.0
2020-03-31 12:25:00,165.68,165.68,164.47,164.82,156408.0,159.6009,159.6009,158.4353,158.7725,156408.0
2020-03-31 12:30:00,164.84,164.91,164.0,164.35,144029.0,158.7918,158.8592,157.9826,158.3197,144029.0
2020-03-31 12:35:00,164.29,164.54,163.45,163.76,95852.0,158.262,158.5028,157.4528,157.7514,95852.0
2020-03-31 12:40:00,163.95,164.42,163.74,164.23,55862.0,157.9344,158.3872,157.7321,158.2042,55862.0
2020-03-31 12:45:00,164.25,164.75,164.0,164.58,81066.0,158.2234,158.7051,157.9826,158.5413,81066.0
2020-03-31 12:50:00,164.56,164.96,164.37,164.93,40915.0,158.522,158.9074,158.339,158.8785,40915.0
2020-03-31 12:55:00,164.88,164.93,164.22,164.28,43224.0,158.8303,158.8785,158.1945,158.2523,43224.0
2020-03-31 13:00:00,164.34,165.2,164.32,164.48,45065.0,158.3101,159.1386,158.2908,158.445,45065.0
2020-03-31 13:05:00,164.52,164.7,164.17,164.65,53692.0,158.4835,158.6569,158.1464,158.6087,53692.0
2020-03-31 13:10:00,164.6,164.84,164.19,164.57,48717.0,158.5606,158.7918,158.1656,158.5317,48717.0
2020-03-31 13:15:00,164.49,164.59,164.15,164.31,44974.0,158.4546,158.5509,158.1271,158.2812,44974.0
2020-03-31 13:20:00,164.31,164.36,163.65,164.26,104494.0,158.2812,158.3294,157.6454,158.2331,104494.0
2020-03-31 13:25:00,164.24,164.59,164.09,164.34,135497.0,158.2138,158.5509,158.0693,158.3101,135497.0
2020-03-31 13:30:00,164.35,164.73,163.92,164.38,87977.0,158.3197,158.6858,157.9055,158.3486,87977.0
2020-03-31 13:35:00,164.38,164.75,164.28,164.55,51343.0,158.3486,158.7051,158.2523,158.5124,51343.0
2020-03-31 13:40:00,164.46,164.82,164.31,164.4,82915.0,158.4257,158.7725,158.2812,158.3679,82915.0
2020-03-31 13:45:00,164.42,164.85,164.41,164.67,60570.0,158.3872,158.8014,158.3775,158.628,60570.0
2020-03-31 13:50:00,164.63,164.71,164.24,164.41,75441.0,158.5895,158.6665,158.2138,158.3775,75441.0
2020-03-31 13:55:00,164.4,165.1,164.4,164.98,61483.0,158.3679,159.0422,158.3679,158.9266,61483.0
2020-03-31 14:00:00,164.94,165.02,164.65,164.94,59939.0,158.8881,158.9652,158.6087,158.8881,59939.0
2020-03-31 14:05:00,164.96,165.2,164.63,165.09,97777.0,158.9074,159.1386,158.5895,159.0326,97777.0
2020-03-31 14:10:00,165.08,165.17,164.56,164.71,90909.0,159.023,159.1097,158.522,158.6665,90909.0
2020-03-31 14:15:00,164.75,164.87,164.39,164.58,100206.0,158.7051,158.8207,158.3583,158.5413,100206.0
2020-03-31 14:20:00,164.55,164.97,164.5,164.77,58997.0,158.5124,158.917,158.4642,158.7243,58997.0
2020-03-31 14:25:00,164.79,165.42,164.68,165.4,54121.0,158.7436,159.3505,158.6376,159.3312,54121.0
2020-03-31 14:30:00,165.38,165.55,165.02,165.39,58576.0,159.312,159.4757,158.9652,159.3216,58576.0
2020-03-31 14:35:00,165.45,165.85,165.09,165.75,53757.0,159.3794,159.7647,159.0326,159.6684,53757.0
2020-03-31 14:40:00,165.77,165.89,165.29,165.34,57172.0,159.6876,159.8032,159.2253,159.2734,57172.0
2020-03-31 14:45:00,165.35,165.36,164.62,164.95,81199.0,159.2831,159.2927,158.5798,158.8977,81199.0
2020-03-31 14:50:00,165.0,165.52,164.9,165.2,122484.0,158.9459,159.4468,158.8496,159.1386,122484.0
2020-03-31 14:55:00,165.18,165.34,164.68,165.16,125731.0,159.1193,159.2734,158.6376,159.1,125731.0
2020-03-31 15:00:00,165.14,165.5,164.61,165.01,88329.0,159.0808,159.4276,158.5702,158.9555,88329.0
2020-03-31 15:05:00,164.99,165.17,164.49,164.72,70016.0,158.9363,159.1097,158.4546,158.6762,70016.0
2020-03-31 15:10:00,164.71,164.74,163.09,163.36,122468.0,158.6665,158.6954,157.106,157.3661,122468.0
2020-03-31 15:15:00,163.33,163.67,162.57,162.96,137377.0,157.3372,157.6647,156.6051,156.9808,137377.0
2020-03-31 15:20:00,162.95,164.8,162.34,162.5,159255.0,156.9711,158.7532,156.3835,156.5376,159255.0
2020-03-31 15:25:00,162.51,163.17,162.51,162.71,112545.0,156.5473,157.183,156.5473,156.7399,112545.0
2020-03-31 15:30:00,162.69,163.67,162.64,163.55,118776.0,156.7207,157.6647,156.6725,157.5491,118776.0
2020-03-31 15:35:00,163.54,164.54,163.29,164.17,153571.0,157.5395,158.5028,157.2986,158.1464,153571.0
2020-03-31 15:40:00,164.18,164.41,163.34,164.09,148638.0,158.156,158.3775,157.3468,158.0693,148638.0
2020-03-31 15:45:00,164.1,164.41,163.47,163.57,243818.0,158.0789,158.3775,157.472,157.5684,243818.0
2020-03-31 15:50:00,163.57,163.76,161.75,162.61,607201.0,157.5684,157.7514,155.8151,156.6436,607201.0
2020-03-31 15:55:00,162.52,162.7,160.54,161.1,1268569.0,156.5569,156.7303,154.6495,155.189,1268569.0
2020-04-01 09:30:00,156.32,156.32,153.12,154.16,694314.0,150.5844,150.5844,147.5018,148.5036,694314.0
2020-04-01 09:35:00,154.24,155.32,153.37,155.12,230766.0,148.5807,149.6211,147.7426,149.4284,230766.0
2020-04-01 09:40:00,155.13,156.46,154.87,155.88,207952.0,149.438,150.7192,149.1876,150.1605,207952.0
2020-04-01 09:45:00,155.88,156.0,154.6,155.4,132854.0,150.1605,150.2761,148.9275,149.6981,132854.0
2020-04-01 09:50:00,155.33,155.59,154.89,155.4,107434.0,149.6307,149.8812,149.2069,149.6981,107434.0
2020-04-01 09:55:00,155.38,155.6,154.92,155.17,167689.0,149.6789,149.8908,149.2357,149.4766,167689.0
2020-04-01 10:00:00,155.36,155.69,155.04,155.04,169567.0,149.6596,149.9775,149.3513,149.3513,169567.0
2020-04-01 10:05:00,155.0,156.23,154.93,156.03,95289.0,149.3128,150.4977,149.2454,150.305,95289.0
2020-04-01 10:10:00,156.03,156.43,155.78,156.41,78753.0,150.305,150.6903,150.0642,150.6711,78753.0
2020-04-01 10:15:00,156.42,157.14,156.41,156.53,110877.0,150.6807,151.3743,150.6711,150.7867,110877.0
2020-04-01 10:20:00,156.52,156.94,155.95,156.11,97718.0,150.777,151.1816,150.228,150.3821,97718.0
2020-04-01 10:25:00,156.14,156.59,156.05,156.5,97462.0,150.411,150.8445,150.3243,150.7578,97462.0
2020-04-01 10:30:00,156.49,157.17,156.13,156.84,82564.0,150.7481,151.4032,150.4014,151.0853,82564.0
2020-04-01 10:35:00,156.86,157.25,156.59,157.12,67345.0,151.1046,151.4803,150.8445,151.355,67345.0
2020-04-01 10:40:00,157.1,157.44,156.97,156.97,80334.0,151.3358,151.6633,151.2105,151.2105,80334.0
2020-04-01 10:45:00,156.99,157.91,156.89,157.8,80357.0,151.2298,152.116,151.1335,152.0101,80357.0
2020-04-01 10:50:00,157.81,157.81,157.25,157.56,65263.0,152.0197,152.0197,151.4803,151.7789,65263.0
2020-04-01 10:55:00,157.48,157.69,157.12,157.34,70904.0,151.7018,151.9041,151.355,151.567,70904.0
2020-04-01 11:00:00,157.34,157.8,157.14,157.74,60131.0,151.567,152.0101,151.3743,151.9523,60131.0
2020-04-01 11:05:00,157.76,157.95,157.7,157.88,56451.0,151.9715,152.1546,151.9137,152.0871,56451.0
2020-04-01 11:10:00,157.86,158.07,157.68,157.81,67484.0,152.0679,152.2702,151.8945,152.0197,67484.0
2020-04-01 11:15:00,157.81,158.07,157.45,157.9,80942.0,152.0197,152.2702,151.6729,152.1064,80942.0
2020-04-01 11:20:00,157.87,158.01,157.12,157.22,59553.0,152.0775,152.2124,151.355,151.4514,59553.0
2020-04-01 11:25:00,157.24,157.34,156.59,156.78,106800.0,151.4706,151.567,150.8445,151.0275,106800.0
2020-04-01 11:30:00,156.8,157.17,156.56,157.03,79930.0,151.0468,151.4032,150.8156,151.2683,79930.0
2020-04-01 11:35:00,157.03,157.28,156.22,156.25,80485.0,151.2683,151.5092,150.4881,150.517,80485.0
2020-04-01 11:40:00,156.27,156.33,155.68,155.94,73053.0,150.5362,150.594,149.9679,150.2183,73053.0
2020-04-01 11:45:00,155.9,156.05,155.42,155.65,72194.0,150.1798,150.3243,149.7174,149.939,72194.0
2020-04-01 11:50:00,155.63,155.9,155.44,155.65,72990.0,149.9197,150.1798,149.7367,149.939,72990.0
2020-04-01 11:55:00,155.66,156.5,155.63,156.0,79462.0,149.9486,150.7578,149.9197,150.2761,79462.0
2020-04-01 12:00:00,155.89,155.94,155.55,155.64,145452.0,150.1702,150.2183,149.8426,149.9293,145452.0
2020-04-01 12:05:00,155.64,155.86,155.57,155.75,124961.0,149.9293,150.1413,149.8619,150.0353,124961.0
2020-04-01 12:10:00,155.75,156.38,155.65,156.36,120603.0,150.0353,150.6422,149.939,150.6229,120603.0
2020-04-01 12:15:00,156.34,156.63,156.19,156.2,74802.0,150.6036,150.883,150.4592,150.4688,74802.0
2020-04-01 12:20:00,156.19,156.29,155.89,155.97,58404.0,150.4592,150.5555,150.1702,150.2472,58404.0
2020-04-01 12:25:00,155.94,156.24,155.45,155.6,106909.0,150.2183,150.5073,149.7463,149.8908,106909.0
2020-04-01 12:30:00,155.58,156.04,155.58,155.83,57370.0,149.8715,150.3147,149.8715,150.1124,57370.0
2020-04-01 12:35:00,155.81,155.84,155.05,155.18,60581.0,150.0931,150.122,149.361,149.4862,60581.0
2020-04-01 12:40:00,155.15,155.27,154.73,154.9,110376.0,149.4573,149.5729,149.0527,149.2165,110376.0
2020-04-01 12:45:00,154.89,155.1,154.49,154.55,89701.0,149.2069,149.4091,148.8215,148.8793,89701.0
2020-04-01 12:50:00,154.58,155.42,154.54,155.24,81171.0,148.9082,149.7174,148.8697,149.544,81171.0
2020-04-01 12:55:00,155.23,155.39,154.74,154.75,72731.0,149.5344,149.6885,149.0624,149.072,72731.0
2020-04-01 13:00:00,154.74,155.51,154.49,155.33,61470.0,149.0624,149.8041,148.8215,149.6307,61470.0
2020-04-01 13:05:00,155.37,155.6,155.24,155.3,66973.0,149.6692,149.8908,149.544,149.6018,66973.0
2020-04-01 13:10:00,155.32,155.5,154.88,154.88,51682.0,149.6211,149.7945,149.1972,149.1972,51682.0
2020-04-01 13:15:00,154.91,155.0,154.62,154.91,43667.0,149.2261,149.3128,148.9468,149.2261,43667.0
2020-04-01 13:20:00,154.89,155.59,154.81,155.26,74643.0,149.2069,149.8812,149.1298,149.5633,74643.0
2020-04-01 13:25:00,155.23,155.3,154.4,154.82,73890.0,149.5344,149.6018,148.7348,149.1394,73890.0
2020-04-01 13:30:00,154.84,154.84,154.02,154.07,68248.0,149.1587,149.1587,148.3688,148.4169,68248.0
2020-04-01 13:35:00,154.11,154.43,153.93,154.43,82670.0,148.4555,148.7637,148.2821,148.7637,82670.0
2020-04-01 13:40:00,154.4,154.6,154.19,154.52,68963.0,148.7348,148.9275,148.5325,148.8504,68963.0
2020-04-01 13:45:00,154.51,154.8,154.17,154.5,68744.0,148.8408,149.1202,148.5133,148.8312,68744.0
2020-04-01 13:50:00,154.55,154.98,154.2,154.8,53174.0,148.8793,149.2935,148.5422,149.1202,53174.0
2020-04-01 13:55:00,154.8,155.12,154.62,154.67,48322.0,149.1202,149.4284,148.9468,148.9949,48322.0
2020-04-01 14:00:00,154.62,154.96,154.33,154.86,54887.0,148.9468,149.2743,148.6674,149.178,54887.0
2020-04-01 14:05:00,154.92,155.15,154.54,154.56,65390.0,149.2357,149.4573,148.8697,148.889,65390.0
2020-04-01 14:10:00,154.58,154.62,154.03,154.04,54444.0,148.9082,148.9468,148.3784,148.388,54444.0
2020-04-01 14:15:00,154.02,154.26,153.78,153.9,74950.0,148.3688,148.6,148.1376,148.2532,74950.0
2020-04-01 14:20:00,153.9,154.22,153.62,153.62,86022.0,148.2532,148.5614,147.9834,147.9834,86022.0
2020-04-01 14:25:00,153.66,154.1,153.62,153.8,72140.0,148.022,148.4458,147.9834,148.1568,72140.0
2020-04-01 14:30:00,153.76,153.76,153.15,153.3,86939.0,148.1183,148.1183,147.5307,147.6752,86939.0
2020-04-01 14:35:00,153.29,153.83,153.2,153.72,70497.0,147.6656,148.1857,147.5789,148.0798,70497.0
2020-04-01 14:40:00,153.69,153.69,153.25,153.3,56778.0,148.0509,148.0509,147.627,147.6752,56778.0
2020-04-01 14:45:00,153.27,153.94,153.25,153.54,69484.0,147.6463,148.2917,147.627,147.9064,69484.0
2020-04-01 14:50:00,153.51,153.63,153.25,153.39,92491.0,147.8775,147.9931,147.627,147.7619,92491.0
2020-04-01 14:55:00,153.42,153.46,152.92,153.02,211571.0,147.7908,147.8293,147.3091,147.4055,211571.0
2020-04-01 15:00:00,153.06,153.42,152.94,153.03,82649.0,147.444,147.7908,147.3284,147.4151,82649.0
2020-04-01 15:05:00,153.04,153.26,152.93,152.96,94613.0,147.4247,147.6367,147.3188,147.3477,94613.0
2020-04-01 15:10:00,152.99,153.04,152.73,152.82,98558.0,147.3766,147.4247,147.1261,147.2128,98558.0
2020-04-01 15:15:00,152.81,153.39,152.8,153.14,108302.0,147.2032,147.7619,147.1935,147.5211,108302.0
2020-04-01 15:20:00,153.15,153.18,152.43,152.63,106811.0,147.5307,147.5596,146.8371,147.0298,106811.0
2020-04-01 15:25:00,152.62,152.82,152.52,152.74,116550.0,147.0201,147.2128,146.9238,147.1357,116550.0
2020-04-01 15:30:00,152.74,153.36,152.63,152.92,151382.0,147.1357,147.733,147.0298,147.3091,151382.0
2020-04-01 15:35:00,152.94,152.95,152.04,152.11,160676.0,147.3284,147.338,146.4614,146.5289,160676.0
2020-04-01 15:40:00,152.08,152.36,151.41,151.9,197846.0,146.5,146.7697,145.8545,146.3266,197846.0
2020-04-01 15:45:00,151.92,152.89,151.91,152.73,207576.0,146.3458,147.2802,146.3362,147.1261,207576.0
2020-04-01 15:50:00,152.69,153.12,151.76,152.96,360685.0,147.0876,147.5018,146.1917,147.3477,360685.0
2020-04-01 15:55:00,152.94,153.55,152.53,153.18,555388.0,147.3284,147.916,146.9334,147.5596,555388.0
2020-04-02 09:30:00,152.7,154.77,151.29,154.47,401987.0,147.0972,149.0913,145.7389,148.8023,401987.0
2020-04-02 09:35:00,154.56,155.34,154.39,154.86,131948.0,148.889,149.6403,148.7252,149.178,131948.0
2020-04-02 09:40:00,154.93,155.29,154.0,154.2,168643.0,149.2454,149.5922,148.3495,148.5422,168643.0
2020-04-02 09:45:00,154.24,154.34,152.94,153.15,219648.0,148.5807,148.677,147.3284,147.5307,219648.0
2020-04-02 09:50:00,153.22,154.19,152.89,153.41,261364.0,147.5981,148.5325,147.2802,147.7812,261364.0
2020-04-02 09:55:00,153.34,154.2,153.34,154.12,125908.0,147.7137,148.5422,147.7137,148.4651,125908.0
2020-04-02 10:00:00,154.18,155.22,154.12,154.76,167414.0,148.5229,149.5247,148.4651,149.0816,167414.0
2020-04-02 10:05:00,154.77,155.45,154.07,155.45,188142.0,149.0913,149.7463,148.4169,149.7463,188142.0
2020-04-02 10:10:00,155.44,155.81,155.09,155.17,88743.0,149.7367,150.0931,149.3995,149.4766,88743.0
2020-04-02 10:15:00,155.14,156.0,154.89,155.8,80366.0,149.4477,150.2761,149.2069,150.0835,80366.0
2020-04-02 10:20:00,155.83,156.23,155.58,155.8,60972.0,150.1124,150.4977,149.8715,150.0835,60972.0
2020-04-02 10:25:00,155.7,155.96,155.04,155.9,80377.0,149.9871,150.2376,149.3513,150.1798,80377.0
2020-04-02 10:30:00,155.9,156.96,155.84,156.64,114684.0,150.1798,151.2009,150.122,150.8926,114684.0
2020-04-02 10:35:00,156.68,157.89,156.68,157.66,90626.0,150.9312,152.0968,150.9312,151.8752,90626.0
2020-04-02 10:40:00,157.65,157.81,156.09,156.36,86935.0,151.8656,152.0197,150.3628,150.6229,86935.0
2020-04-02 10:45:00,156.31,156.95,155.71,155.92,67772.0,150.5747,151.1913,149.9968,150.1991,67772.0
2020-04-02 10:50:00,155.96,156.4,155.16,155.34,75080.0,150.2376,150.6614,149.4669,149.6403,75080.0
2020-04-02 10:55:00,155.39,156.2,155.36,156.19,95672.0,149.6885,150.4688,149.6596,150.4592,95672.0
2020-04-02 11:00:00,156.17,156.35,155.8,156.09,133719.0,150.4399,150.6133,150.0835,150.3628,133719.0
2020-04-02 11:05:00,156.12,156.22,155.28,155.71,71174.0,150.3917,150.4881,149.5825,149.9968,71174.0
2020-04-02 11:10:00,155.63,155.7,154.88,155.54,91270.0,149.9197,149.9871,149.1972,149.833,91270.0
2020-04-02 11:15:00,155.56,156.53,155.56,156.17,76389.0,149.8523,150.7867,149.8523,150.4399,76389.0
2020-04-02 11:20:00,156.19,156.31,155.78,156.24,53155.0,150.4592,150.5747,150.0642,150.5073,53155.0
2020-04-02 11:25:00,156.22,156.27,155.51,155.99,78741.0,150.4881,150.5362,149.8041,150.2665,78741.0
2020-04-02 11:30:00,156.0,156.61,155.95,156.47,64767.0,150.2761,150.8637,150.228,150.7289,64767.0
2020-04-02 11:35:00,156.43,156.67,155.6,155.99,47614.0,150.6903,150.9215,149.8908,150.2665,47614.0
2020-04-02 11:40:00,156.05,156.94,155.94,156.74,64701.0,150.3243,151.1816,150.2183,150.989,64701.0
2020-04-02 11:45:00,156.74,157.3,156.41,157.27,56517.0,150.989,151.5284,150.6711,151.4995,56517.0
2020-04-02 11:50:00,157.26,157.28,156.8,156.84,58608.0,151.4899,151.5092,151.0468,151.0853,58608.0
2020-04-02 11:55:00,156.86,157.49,156.84,157.3,47171.0,151.1046,151.7115,151.0853,151.5284,47171.0
2020-04-02 12:00:00,157.3,157.58,157.17,157.54,55128.0,151.5284,151.7982,151.4032,151.7596,55128.0
2020-04-02 12:05:00,157.49,158.04,157.46,157.64,69323.0,151.7115,152.2413,151.6826,151.8559,69323.0
2020-04-02 12:10:00,157.57,158.29,157.47,157.93,74323.0,151.7885,152.4821,151.6922,152.1353,74323.0
2020-04-02 12:15:00,157.87,158.15,157.72,157.78,105776.0,152.0775,152.3472,151.933,151.9908,105776.0
2020-04-02 12:20:00,157.8,158.05,157.41,157.55,241236.0,152.0101,152.2509,151.6344,151.7693,241236.0
2020-04-02 12:25:00,157.59,157.73,157.3,157.41,315619.0,151.8078,151.9426,151.5284,151.6344,315619.0
2020-04-02 12:30:00,157.44,157.54,157.1,157.3,136186.0,151.6633,151.7596,151.3358,151.5284,136186.0
2020-04-02 12:35:00,157.3,157.63,157.19,157.37,120065.0,151.5284,151.8463,151.4225,151.5959,120065.0
2020-04-02 12:40:00,157.39,157.57,157.01,157.51,113773.0,151.6151,151.7885,151.2491,151.7307,113773.0
2020-04-02 12:45:00,157.5,158.0,157.38,157.99,60385.0,151.7211,152.2027,151.6055,152.1931,60385.0
2020-04-02 12:50:00,158.0,158.03,157.76,157.79,73952.0,152.2027,152.2316,151.9715,152.0004,73952.0
2020-04-02 12:55:00,157.75,157.75,157.39,157.65,64700.0,151.9619,151.9619,151.6151,151.8656,64700.0
2020-04-02 13:00:00,157.65,158.35,157.52,158.13,63652.0,151.8656,152.5399,151.7404,152.328,63652.0
2020-04-02 13:05:00,158.15,158.15,157.34,157.34,49677.0,152.3472,152.3472,151.567,151.567,49677.0
2020-04-02 13:10:00,157.28,157.4,156.69,156.89,60062.0,151.5092,151.6248,150.9408,151.1335,60062.0
2020-04-02 13:15:00,156.9,157.06,156.47,156.47,141704.0,151.1431,151.2972,150.7289,150.7289,141704.0
2020-04-02 13:20:00,156.42,156.76,156.25,156.45,63920.0,150.6807,151.0082,150.517,150.7096,63920.0
2020-04-02 13:25:00,156.44,156.45,155.58,155.79,60443.0,150.7,150.7096,149.8715,150.0738,60443.0
2020-04-02 13:30:00,155.78,155.78,155.35,155.7,63006.0,150.0642,150.0642,149.65,149.9871,63006.0
2020-04-02 13:35:00,155.66,155.8,155.02,155.25,48009.0,149.9486,150.0835,149.3321,149.5536,48009.0
2020-04-02 13:40:00,155.24,155.76,155.2,155.53,121571.0,149.544,150.0449,149.5055,149.8234,121571.0
2020-04-02 13:45:00,155.52,155.79,155.22,155.51,102239.0,149.8137,150.0738,149.5247,149.8041,102239.0
2020-04-02 13:50:00,155.47,155.9,155.11,155.75,97372.0,149.7656,150.1798,149.4188,150.0353,97372.0
2020-04-02 13:55:00,155.75,155.78,155.15,155.4,113542.0,150.0353,150.0642,149.4573,149.6981,113542.0
2020-04-02 14:00:00,155.43,155.45,154.4,154.59,63299.0,149.727,149.7463,148.7348,148.9179,63299.0
2020-04-02 14:05:00,154.6,154.71,154.22,154.25,44907.0,148.9275,149.0335,148.5614,148.5903,44907.0
2020-04-02 14:10:00,154.25,154.84,153.95,154.76,99531.0,148.5903,149.1587,148.3013,149.0816,99531.0
2020-04-02 14:15:00,154.81,154.87,153.65,153.71,110284.0,149.1298,149.1876,148.0123,148.0701,110284.0
2020-04-02 14:20:00,153.71,154.21,153.54,153.69,121428.0,148.0701,148.5518,147.9064,148.0509,121428.0
2020-04-02 14:25:00,153.7,154.74,153.68,154.62,73682.0,148.0605,149.0624,148.0412,148.9468,73682.0
2020-04-02 14:30:00,154.58,154.96,153.97,154.45,104924.0,148.9082,149.2743,148.3206,148.783,104924.0
2020-04-02 14:35:00,154.51,154.98,154.28,154.88,45422.0,148.8408,149.2935,148.6192,149.1972,45422.0
2020-04-02 14:40:00,154.87,154.88,154.26,154.38,71826.0,149.1876,149.1972,148.6,148.7156,71826.0
2020-04-02 14:45:00,154.37,154.94,154.21,154.47,59371.0,148.7059,149.255,148.5518,148.8023,59371.0
2020-04-02 14:50:00,154.43,155.42,154.28,155.01,55474.0,148.7637,149.7174,148.6192,149.3224,55474.0
2020-04-02 14:55:00,154.96,155.52,154.82,155.39,61895.0,149.2743,149.8137,149.1394,149.6885,61895.0
2020-04-02 15:00:00,155.42,155.81,155.02,155.34,99420.0,149.7174,150.0931,149.3321,149.6403,99420.0
2020-04-02 15:05:00,155.31,155.9,154.83,155.87,98675.0,149.6114,150.1798,149.1491,150.1509,98675.0
2020-04-02 15:10:00,155.83,155.93,155.2,155.52,86017.0,150.1124,150.2087,149.5055,149.8137,86017.0
2020-04-02 15:15:00,155.57,156.04,155.1,155.89,97275.0,149.8619,150.3147,149.4091,150.1702,97275.0
2020-04-02 15:20:00,155.85,156.19,155.58,155.66,75680.0,150.1316,150.4592,149.8715,149.9486,75680.0
2020-04-02 15:25:00,155.67,156.01,155.35,155.96,80261.0,149.9582,150.2858,149.65,150.2376,80261.0
2020-04-02 15:30:00,156.0,156.2,155.0,155.5,118022.0,150.2761,150.4688,149.3128,149.7945,118022.0
2020-04-02 15:35:00,155.5,155.77,154.99,155.3,79214.0,149.7945,150.0546,149.3032,149.6018,79214.0
2020-04-02 15:40:00,155.28,156.36,155.11,156.34,126438.0,149.5825,150.6229,149.4188,150.6036,126438.0
2020-04-02 15:45:00,156.34,156.57,155.44,155.83,122843.0,150.6036,150.8252,149.7367,150.1124,122843.0
2020-04-02 15:50:00,155.86,158.05,155.86,156.8,270188.0,150.1413,152.2509,150.1413,151.0468,270188.0
2020-04-02 15:55:00,156.76,157.63,156.46,157.34,545640.0,151.0082,151.8463,150.7192,151.567,545640.0
2020-04-03 09:30:00,155.56,156.5,155.14,156.22,368011.0,149.8523,150.7578,149.4477,150.4881,368011.0
2020-04-03 09:35:00,156.22,157.18,155.75,157.08,131672.0,150.4881,151.4128,150.0353,151.3165,131672.0
2020-04-03 09:40:00,157.08,157.72,156.76,156.86,128582.0,151.3165,151.933,151.0082,151.1046,128582.0
2020-04-03 09:45:00,156.91,157.42,156.39,156.4,111549.0,151.1527,151.644,150.6518,150.6614,111549.0
2020-04-03 09:50:00,156.48,156.52,155.68,155.73,103039.0,150.7385,150.777,149.9679,150.016,103039.0
2020-04-03 09:55:00,155.73,156.79,155.63,156.24,108920.0,150.016,151.0371,149.9197,150.5073,108920.0
2020-04-03 10:00:00,156.28,156.87,155.93,156.03,82010.0,150.5458,151.1142,150.2087,150.305,82010.0
2020-04-03 10:05:00,155.95,156.74,155.93,156.52,109059.0,150.228,150.989,150.2087,150.777,109059.0
2020-04-03 10:10:00,156.52,156.6,155.86,156.06,69271.0,150.777,150.8541,150.1413,150.3339,69271.0
2020-04-03 10:15:00,156.03,156.03,154.47,154.57,97387.0,150.305,150.305,148.8023,148.8986,97387.0
2020-04-03 10:20:00,154.54,154.94,154.11,154.38,95518.0,148.8697,149.255,148.4555,148.7156,95518.0
2020-04-03 10:25:00,154.35,154.54,153.89,154.09,156658.0,148.6867,148.8697,148.2435,148.4362,156658.0
2020-04-03 10:30:00,154.1,154.24,153.55,153.75,109737.0,148.4458,148.5807,147.916,148.1087,109737.0
2020-04-03 10:35:00,153.74,154.18,153.4,153.63,81247.0,148.099,148.5229,147.7715,147.9931,81247.0
2020-04-03 10:40:00,153.64,154.0,153.24,153.82,46774.0,148.0027,148.3495,147.6174,148.1761,46774.0
2020-04-03 10:45:00,153.81,154.14,153.72,153.88,69106.0,148.1665,148.4844,148.0798,148.2339,69106.0
2020-04-03 10:50:00,153.88,154.07,153.4,153.43,56722.0,148.2339,148.4169,147.7715,147.8004,56722.0
2020-04-03 10:55:00,153.38,153.83,153.38,153.47,59059.0,147.7523,148.1857,147.7523,147.839,59059.0
2020-04-03 11:00:00,153.5,153.96,153.45,153.76,97391.0,147.8679,148.311,147.8197,148.1183,97391.0
2020-04-03 11:05:00,153.78,153.9,153.52,153.74,50088.0,148.1376,148.2532,147.8871,148.099,50088.0
2020-04-03 11:10:00,153.72,153.9,153.57,153.6,39481.0,148.0798,148.2532,147.9353,147.9642,39481.0
2020-04-03 11:15:00,153.6,153.6,153.03,153.12,73473.0,147.9642,147.9642,147.4151,147.5018,73473.0
2020-04-03 11:20:00,153.09,153.29,152.57,152.67,143622.0,147.4729,147.6656,146.972,147.0683,143622.0
2020-04-03 11:25:00,152.7,153.24,152.63,153.18,78833.0,147.0972,147.6174,147.0298,147.5596,78833.0
2020-04-03 11:30:00,153.2,153.53,152.97,153.34,149613.0,147.5789,147.8968,147.3573,147.7137,149613.0
2020-04-03 11:35:00,153.31,153.52,153.0,153.19,95307.0,147.6848,147.8871,147.3862,147.5692,95307.0
2020-04-03 11:40:00,153.19,153.34,152.71,152.75,69151.0,147.5692,147.7137,147.1068,147.1454,69151.0
2020-04-03 11:45:00,152.76,152.76,152.33,152.69,142431.0,147.155,147.155,146.7408,147.0876,142431.0
2020-04-03 11:50:00,152.73,152.95,152.59,152.89,68848.0,147.1261,147.338,146.9912,147.2802,68848.0
2020-04-03 11:55:00,152.89,153.56,152.83,153.17,159107.0,147.2802,147.9257,147.2224,147.55,159107.0
2020-04-03 12:00:00,153.17,153.5,152.95,153.23,85241.0,147.55,147.8679,147.338,147.6078,85241.0
2020-04-03 12:05:00,153.15,153.16,152.61,152.96,49848.0,147.5307,147.5403,147.0105,147.3477,49848.0
2020-04-03 12:10:00,153.01,153.03,152.43,152.67,64519.0,147.3958,147.4151,146.8371,147.0683,64519.0
2020-04-03 12:15:00,152.68,152.93,152.32,152.54,51646.0,147.0779,147.3188,146.7311,146.9431,51646.0
2020-04-03 12:20:00,152.56,152.85,152.44,152.68,48325.0,146.9623,147.2417,146.8467,147.0779,48325.0
2020-04-03 12:25:00,152.65,152.8,152.29,152.62,80148.0,147.049,147.1935,146.7022,147.0201,80148.0
2020-04-03 12:30:00,152.62,153.14,152.52,152.59,55690.0,147.0201,147.5211,146.9238,146.9912,55690.0
2020-04-03 12:35:00,152.61,153.17,152.52,153.13,34043.0,147.0105,147.55,146.9238,147.5114,34043.0
2020-04-03 12:40:00,153.12,153.24,152.77,153.13,95093.0,147.5018,147.6174,147.1646,147.5114,95093.0
2020-04-03 12:45:00,153.15,153.15,152.31,152.47,94748.0,147.5307,147.5307,146.7215,146.8756,94748.0
2020-04-03 12:50:00,152.45,152.56,152.3,152.37,94490.0,146.8564,146.9623,146.7119,146.7793,94490.0
2020-04-03 12:55:00,152.36,152.66,152.29,152.48,75061.0,146.7697,147.0587,146.7022,146.8853,75061.0
2020-04-03 13:00:00,152.47,152.84,152.37,152.54,59249.0,146.8756,147.2321,146.7793,146.9431,59249.0
2020-04-03 13:05:00,152.56,152.95,152.48,152.93,56791.0,146.9623,147.338,146.8853,147.3188,56791.0
2020-04-03 13:10:00,152.93,152.98,152.18,152.19,89638.0,147.3188,147.3669,146.5963,146.6059,89638.0
2020-04-03 13:15:00,152.18,152.73,152.16,152.55,67724.0,146.5963,147.1261,146.577,146.9527,67724.0
2020-04-03 13:20:00,152.57,152.68,152.35,152.5,75214.0,146.972,147.0779,146.76,146.9045,75214.0
2020-04-03 13:25:00,152.5,152.52,152.06,152.08,56977.0,146.9045,146.9238,146.4807,146.5,56977.0
2020-04-03 13:30:00,152.08,152.08,151.67,151.82,92835.0,146.5,146.5,146.105,146.2495,92835.0
2020-04-03 13:35:00,151.82,152.25,151.73,152.06,64768.0,146.2495,146.6637,146.1628,146.4807,64768.0
2020-04-03 13:40:00,152.01,152.02,151.59,151.66,58697.0,146.4325,146.4422,146.0279,146.0954,58697.0
2020-04-03 13:45:00,151.7,152.2,151.69,151.92,43625.0,146.1339,146.6156,146.1243,146.3458,43625.0
2020-04-03 13:50:00,151.92,152.01,151.54,151.58,47618.0,146.3458,146.4325,145.9798,146.0183,47618.0
2020-04-03 13:55:00,151.54,151.62,151.28,151.56,79719.0,145.9798,146.0568,145.7293,145.999,79719.0
2020-04-03 14:00:00,151.54,151.73,151.29,151.45,81352.0,145.9798,146.1628,145.7389,145.8931,81352.0
2020-04-03 14:05:00,151.47,151.48,150.97,151.03,119267.0,145.9123,145.922,145.4307,145.4885,119267.0
2020-04-03 14:10:00,151.03,151.06,150.6,150.84,60625.0,145.4885,145.5174,145.0743,145.3055,60625.0
2020-04-03 14:15:00,150.84,150.94,150.6,150.74,61591.0,145.3055,145.4018,145.0743,145.2091,61591.0
2020-04-03 14:20:00,150.73,151.35,150.71,151.17,110155.0,145.1995,145.7967,145.1802,145.6233,110155.0
2020-04-03 14:25:00,151.17,152.13,151.11,152.09,67120.0,145.6233,146.5481,145.5655,146.5096,67120.0
2020-04-03 14:30:00,152.1,152.16,151.75,152.06,57372.0,146.5192,146.577,146.1821,146.4807,57372.0
2020-04-03 14:35:00,152.1,152.33,151.82,152.03,52790.0,146.5192,146.7408,146.2495,146.4518,52790.0
2020-04-03 14:40:00,152.0,152.14,151.58,151.58,48088.0,146.4229,146.5578,146.0183,146.0183,48088.0
2020-04-03 14:45:00,151.64,152.16,151.59,152.15,59518.0,146.0761,146.577,146.0279,146.5674,59518.0
2020-04-03 14:50:00,152.12,152.9,152.09,152.59,55910.0,146.5385,147.2899,146.5096,146.9912,55910.0
2020-04-03 14:55:00,152.59,153.07,152.58,152.88,61525.0,146.9912,147.4536,146.9816,147.2706,61525.0
2020-04-03 15:00:00,152.9,153.51,152.5,152.65,104486.0,147.2899,147.8775,146.9045,147.049,104486.0
2020-04-03 15:05:00,152.73,152.87,152.29,152.34,81949.0,147.1261,147.261,146.7022,146.7504,81949.0
2020-04-03 15:10:00,152.33,152.77,152.11,152.57,85514.0,146.7408,147.1646,146.5289,146.972,85514.0
2020-04-03 15:15:00,152.54,152.92,152.03,152.47,186446.0,146.9431,147.3091,146.4518,146.8756,186446.0
2020-04-03 15:20:00,152.48,152.63,151.93,152.06,154713.0,146.8853,147.0298,146.3555,146.4807,154713.0
2020-04-03 15:25:00,152.01,152.5,151.81,152.34,138073.0,146.4325,146.9045,146.2399,146.7504,138073.0
2020-04-03 15:30:00,152.4,152.66,152.01,152.08,116937.0,146.8082,147.0587,146.4325,146.5,116937.0
2020-04-03 15:35:00,152.08,152.33,151.67,151.72,128893.0,146.5,146.7408,146.105,146.1532,128893.0
2020-04-03 15:40:00,151.73,151.92,151.22,151.25,140643.0,146.1628,146.3458,145.6715,145.7004,140643.0
2020-04-03 15:45:00,151.26,152.49,151.23,151.95,201085.0,145.71,146.8949,145.6811,146.3747,201085.0
2020-04-03 15:50:00,151.95,153.29,151.95,152.93,400976.0,146.3747,147.6656,146.3747,147.3188,400976.0
2020-04-03 15:55:00,152.99,153.3,151.18,151.85,760221.0,147.3766,147.6752,145.633,146.2784,760221.0
2020-04-06 09:30:00,160.02,160.21,158.25,159.04,514895.0,154.1486,154.3317,152.4436,153.2046,514895.0
2020-04-06 09:35:00,158.95,159.39,158.42,158.68,239188.0,153.1179,153.5417,152.6073,152.8578,239188.0
2020-04-06 09:40:00,158.65,159.71,158.45,159.69,229709.0,152.8289,153.85,152.6362,153.8307,229709.0
2020-04-06 09:45:00,159.67,160.9,159.65,160.79,238357.0,153.8115,154.9963,153.7922,154.8904,238357.0
2020-04-06 09:50:00,160.79,162.3,160.79,162.07,237069.0,154.8904,156.345,154.8904,156.1234,237069.0
2020-04-06 09:55:00,162.12,162.92,161.75,162.3,139041.0,156.1716,156.9422,155.8151,156.345,139041.0
2020-04-06 10:00:00,162.36,163.13,162.34,162.58,171165.0,156.4028,157.1445,156.3835,156.6147,171165.0
2020-04-06 10:05:00,162.57,162.91,162.3,162.8,186277.0,156.6051,156.9326,156.345,156.8266,186277.0
2020-04-06 10:10:00,162.79,163.21,162.71,162.96,232013.0,156.817,157.2216,156.7399,156.9808,232013.0
2020-04-06 10:15:00,163.0,164.02,162.97,163.86,235277.0,157.0193,158.0019,156.9904,157.8477,235277.0
2020-04-06 10:20:00,163.87,164.17,163.62,163.67,114387.0,157.8574,158.1464,157.6165,157.6647,114387.0
2020-04-06 10:25:00,163.68,163.89,163.32,163.52,115571.0,157.6743,157.8766,157.3275,157.5202,115571.0
2020-04-06 10:30:00,163.53,163.63,162.93,163.02,180609.0,157.5298,157.6262,156.9519,157.0385,180609.0
2020-04-06 10:35:00,163.03,163.25,162.71,163.15,123244.0,157.0482,157.2601,156.7399,157.1638,123244.0
2020-04-06 10:40:00,163.17,163.23,162.18,162.34,94256.0,157.183,157.2408,156.2294,156.3835,94256.0
2020-04-06 10:45:00,162.33,162.83,162.13,162.24,138770.0,156.3739,156.8555,156.1812,156.2872,138770.0
2020-04-06 10:50:00,162.23,162.95,162.23,162.57,85471.0,156.2775,156.9711,156.2775,156.6051,85471.0
2020-04-06 10:55:00,162.56,163.08,162.33,163.01,137514.0,156.5954,157.0963,156.3739,157.0289,137514.0
2020-04-06 11:00:00,163.0,163.82,162.93,163.79,110152.0,157.0193,157.8092,156.9519,157.7803,110152.0
2020-04-06 11:05:00,163.76,163.84,163.4,163.51,71628.0,157.7514,157.8285,157.4046,157.5106,71628.0
2020-04-06 11:10:00,163.53,163.7,163.1,163.47,61833.0,157.5298,157.6936,157.1156,157.472,61833.0
2020-04-06 11:15:00,163.45,163.66,163.03,163.13,69405.0,157.4528,157.6551,157.0482,157.1445,69405.0
2020-04-06 11:20:00,163.12,163.14,162.75,162.89,49150.0,157.1349,157.1541,156.7785,156.9133,49150.0
2020-04-06 11:25:00,162.88,163.22,162.85,163.2,78261.0,156.9037,157.2312,156.8748,157.2119,78261.0
2020-04-06 11:30:00,163.2,163.29,162.96,162.99,67715.0,157.2119,157.2986,156.9808,157.0096,67715.0
2020-04-06 11:35:00,162.98,163.19,162.89,163.17,73653.0,157.0,157.2023,156.9133,157.183,73653.0
2020-04-06 11:40:00,163.17,163.29,163.0,163.07,61681.0,157.183,157.2986,157.0193,157.0867,61681.0
2020-04-06 11:45:00,163.02,163.28,162.94,163.03,91959.0,157.0385,157.289,156.9615,157.0482,91959.0
2020-04-06 11:50:00,163.06,163.44,162.99,163.4,50930.0,157.0771,157.4431,157.0096,157.4046,50930.0
2020-04-06 11:55:00,163.39,163.73,163.32,163.59,57992.0,157.395,157.7225,157.3275,157.5876,57992.0
2020-04-06 12:00:00,163.6,163.74,163.42,163.6,52458.0,157.5973,157.7321,157.4239,157.5973,52458.0
2020-04-06 12:05:00,163.61,163.67,163.37,163.52,43195.0,157.6069,157.6647,157.3757,157.5202,43195.0
2020-04-06 12:10:00,163.52,163.93,163.37,163.84,97613.0,157.5202,157.9152,157.3757,157.8285,97613.0
2020-04-06 12:15:00,163.82,163.96,163.71,163.94,50829.0,157.8092,157.9441,157.7032,157.9248,50829.0
2020-04-06 12:20:00,163.95,164.8,163.95,164.72,120968.0,157.9344,158.7532,157.9344,158.6762,120968.0
2020-04-06 12:25:00,164.73,165.04,164.69,164.98,123966.0,158.6858,158.9844,158.6473,158.9266,123966.0
2020-04-06 12:30:00,164.99,165.24,164.71,165.12,118291.0,158.9363,159.1771,158.6665,159.0615,118291.0
2020-04-06 12:35:00,165.1,165.5,165.07,165.41,55018.0,159.0422,159.4276,159.0133,159.3409,55018.0
2020-04-06 12:40:00,165.42,165.58,165.11,165.48,72641.0,159.3505,159.5046,159.0519,159.4083,72641.0
2020-04-06 12:45:00,165.48,165.59,165.21,165.41,117893.0,159.4083,159.5143,159.1482,159.3409,117893.0
2020-04-06 12:50:00,165.43,165.62,165.22,165.49,70255.0,159.3601,159.5432,159.1578,159.4179,70255.0
2020-04-06 12:55:00,165.48,165.99,165.45,165.9,85313.0,159.4083,159.8996,159.3794,159.8129,85313.0
2020-04-06 13:00:00,165.89,165.9,165.48,165.56,92720.0,159.8032,159.8129,159.4083,159.4854,92720.0
2020-04-06 13:05:00,165.56,165.56,165.32,165.5,94822.0,159.4854,159.4854,159.2542,159.4276,94822.0
2020-04-06 13:10:00,165.49,165.65,165.25,165.28,67751.0,159.4179,159.572,159.1867,159.2156,67751.0
2020-04-06 13:15:00,165.25,165.45,165.1,165.41,89790.0,159.1867,159.3794,159.0422,159.3409,89790.0
2020-04-06 13:20:00,165.41,165.57,165.2,165.52,65792.0,159.3409,159.495,159.1386,159.4468,65792.0
2020-04-06 13:25:00,165.56,165.88,165.42,165.85,57491.0,159.4854,159.7936,159.3505,159.7647,57491.0
2020-04-06 13:30:00,165.86,165.99,165.79,165.96,79211.0,159.7743,159.8996,159.7069,159.8707,79211.0
2020-04-06 13:35:00,165.98,166.32,165.98,166.21,95664.0,159.8899,160.2175,159.8899,160.1115,95664.0
2020-04-06 13:40:00,166.2,166.36,166.14,166.22,73419.0,160.1019,160.256,160.0441,160.1211,73419.0
2020-04-06 13:45:00,166.2,166.23,165.84,166.15,105721.0,160.1019,160.1308,159.7551,160.0537,105721.0
2020-04-06 13:50:00,166.15,166.27,166.12,166.12,65991.0,160.0537,160.1693,160.0248,160.0248,65991.0
2020-04-06 13:55:00,166.12,166.25,166.0,166.23,88514.0,160.0248,160.15,159.9092,160.1308,88514.0
2020-04-06 14:00:00,166.23,166.27,165.72,165.97,75249.0,160.1308,160.1693,159.6395,159.8803,75249.0
2020-04-06 14:05:00,165.98,166.03,165.86,165.92,61360.0,159.8899,159.9381,159.7743,159.8321,61360.0
2020-04-06 14:10:00,165.94,165.94,165.23,165.34,95021.0,159.8514,159.8514,159.1675,159.2734,95021.0
2020-04-06 14:15:00,165.36,165.49,165.04,165.41,84524.0,159.2927,159.4179,158.9844,159.3409,84524.0
2020-04-06 14:20:00,165.43,165.66,165.06,165.6,83586.0,159.3601,159.5817,159.0037,159.5239,83586.0
2020-04-06 14:25:00,165.6,165.72,165.31,165.46,101030.0,159.5239,159.6395,159.2445,159.389,101030.0
2020-04-06 14:30:00,165.46,165.76,165.2,165.44,109717.0,159.389,159.678,159.1386,159.3698,109717.0
2020-04-06 14:35:00,165.44,165.72,165.44,165.47,73920.0,159.3698,159.6395,159.3698,159.3987,73920.0
2020-04-06 14:40:00,165.45,165.63,165.29,165.45,73118.0,159.3794,159.5528,159.2253,159.3794,73118.0
2020-04-06 14:45:00,165.47,165.7,165.43,165.62,64273.0,159.3987,159.6202,159.3601,159.5432,64273.0
2020-04-06 14:50:00,165.6,165.75,165.55,165.57,81406.0,159.5239,159.6684,159.4757,159.495,81406.0
2020-04-06 14:55:00,165.56,165.99,165.54,165.96,106035.0,159.4854,159.8996,159.4661,159.8707,106035.0
2020-04-06 15:00:00,165.96,166.34,165.78,166.28,97141.0,159.8707,160.2367,159.6973,160.1789,97141.0
2020-04-06 15:05:00,166.28,167.07,166.27,167.07,110882.0,160.1789,160.9399,160.1693,160.9399,110882.0
2020-04-06 15:10:00,167.08,167.36,166.6,166.98,112424.0,160.9496,161.2193,160.4872,160.8533,112424.0
2020-04-06 15:15:00,166.98,167.05,166.29,166.39,89456.0,160.8533,160.9207,160.1886,160.2849,89456.0
2020-04-06 15:20:00,166.38,167.02,166.31,166.97,89326.0,160.2753,160.8918,160.2078,160.8436,89326.0
2020-04-06 15:25:00,166.98,167.47,166.92,167.44,124506.0,160.8533,161.3253,160.7955,161.2964,124506.0
2020-04-06 15:30:00,167.43,167.46,166.92,167.19,171266.0,161.2867,161.3156,160.7955,161.0555,171266.0
2020-04-06 15:35:00,167.19,167.47,167.04,167.38,157659.0,161.0555,161.3253,160.911,161.2386,157659.0
2020-04-06 15:40:00,167.38,167.66,167.2,167.64,159887.0,161.2386,161.5083,161.0652,161.489,159887.0
2020-04-06 15:45:00,167.7,167.75,167.2,167.55,182476.0,161.5468,161.595,161.0652,161.4023,182476.0
2020-04-06 15:50:00,167.58,170.0,167.56,170.0,702510.0,161.4312,163.7624,161.412,163.7624,702510.0
2020-04-06 15:55:00,170.0,170.73,168.87,169.16,1165750.0,163.7624,164.4657,162.6739,162.9533,1165750.0
2020-04-07 09:30:00,177.76,178.8,176.75,177.55,761271.0,171.2377,172.2396,170.2648,171.0354,761271.0
2020-04-07 09:35:00,177.51,177.8,174.34,174.34,378663.0,170.9969,171.2762,167.9432,167.9432,378663.0
2020-04-07 09:40:00,174.34,175.21,173.63,174.43,253237.0,167.9432,168.7813,167.2593,168.0299,253237.0
2020-04-07 09:45:00,174.46,175.58,174.46,174.86,318648.0,168.0588,169.1377,168.0588,168.4441,318648.0
2020-04-07 09:50:00,174.88,175.71,174.69,175.24,139082.0,168.4634,169.2629,168.2804,168.8102,139082.0
2020-04-07 09:55:00,175.28,176.79,174.14,175.42,297255.0,168.8487,170.3033,167.7505,168.9836,297255.0
2020-04-07 10:00:00,175.37,176.17,174.57,174.71,117658.0,168.9354,169.7061,168.1648,168.2996,117658.0
2020-04-07 10:05:00,174.75,174.97,173.12,173.15,127144.0,168.3382,168.5501,166.768,166.7969,127144.0
2020-04-07 10:10:00,173.12,173.32,172.56,173.0,304929.0,166.768,166.9606,166.2285,166.6524,304929.0
2020-04-07 10:15:00,172.95,173.19,171.93,172.89,167994.0,166.6042,166.8354,165.6216,166.5464,167994.0
2020-04-07 10:20:00,172.93,173.32,172.29,173.02,120408.0,166.5849,166.9606,165.9684,166.6716,120408.0
2020-04-07 10:25:00,173.05,173.83,172.66,173.2,96528.0,166.7005,167.4519,166.3248,166.845,96528.0
2020-04-07 10:30:00,173.16,174.6,173.15,174.39,114183.0,166.8065,168.1937,166.7969,167.9914,114183.0
2020-04-07 10:35:00,174.34,174.77,173.97,174.43,102710.0,167.9432,168.3574,167.5868,168.0299,102710.0
2020-04-07 10:40:00,174.43,174.61,172.85,173.04,135628.0,168.0299,168.2033,166.5079,166.6909,135628.0
2020-04-07 10:45:00,173.08,173.21,170.45,170.74,226852.0,166.7294,166.8547,164.1959,164.4753,226852.0
2020-04-07 10:50:00,170.7,170.91,170.04,170.2,145208.0,164.4368,164.6391,163.801,163.9551,145208.0
2020-04-07 10:55:00,170.25,171.94,170.17,171.56,159669.0,164.0033,165.6313,163.9262,165.2652,159669.0
2020-04-07 11:00:00,171.54,172.01,171.27,171.98,127261.0,165.2459,165.6987,164.9858,165.6698,127261.0
2020-04-07 11:05:00,171.96,172.31,171.77,172.13,93619.0,165.6505,165.9877,165.4675,165.8143,93619.0
2020-04-07 11:10:00,172.15,172.58,171.89,172.19,58588.0,165.8336,166.2478,165.5831,165.8721,58588.0
2020-04-07 11:15:00,172.24,173.11,172.24,172.91,224485.0,165.9203,166.7583,165.9203,166.5657,224485.0
2020-04-07 11:20:00,172.89,172.89,172.23,172.4,216959.0,166.5464,166.5464,165.9106,166.0744,216959.0
2020-04-07 11:25:00,172.32,173.39,171.9,173.39,145964.0,165.9973,167.0281,165.5927,167.0281,145964.0
2020-04-07 11:30:00,173.37,173.67,173.1,173.1,74233.0,167.0088,167.2978,166.7487,166.7487,74233.0
2020-04-07 11:35:00,173.05,174.2,173.02,174.2,83066.0,166.7005,167.8083,166.6716,167.8083,83066.0
2020-04-07 11:40:00,174.2,174.33,173.68,173.93,133169.0,167.8083,167.9336,167.3074,167.5482,133169.0
2020-04-07 11:45:00,173.92,174.28,173.68,173.86,68812.0,167.5386,167.8854,167.3074,167.4808,68812.0
2020-04-07 11:50:00,173.87,173.94,172.92,173.08,137955.0,167.4904,167.5579,166.5753,166.7294,137955.0
2020-04-07 11:55:00,173.09,173.52,172.71,172.95,173304.0,166.7391,167.1533,166.373,166.6042,173304.0
2020-04-07 12:00:00,172.94,173.03,172.21,172.84,123450.0,166.5946,166.6813,165.8914,166.4982,123450.0
2020-04-07 12:05:00,172.85,173.68,172.82,173.57,94197.0,166.5079,167.3074,166.479,167.2015,94197.0
2020-04-07 12:10:00,173.56,173.64,173.15,173.4,67572.0,167.1918,167.2689,166.7969,167.0377,67572.0
2020-04-07 12:15:00,173.39,173.99,173.01,173.67,91664.0,167.0281,167.606,166.662,167.2978,91664.0
2020-04-07 12:20:00,173.7,173.91,173.0,173.02,64184.0,167.3267,167.529,166.6524,166.6716,64184.0
2020-04-07 12:25:00,173.02,173.14,172.5,173.11,61422.0,166.6716,166.7872,166.1707,166.7583,61422.0
2020-04-07 12:30:00,173.11,173.5,172.75,172.99,63862.0,166.7583,167.134,166.4115,166.6427,63862.0
2020-04-07 12:35:00,173.05,173.1,172.44,172.85,51632.0,166.7005,166.7487,166.1129,166.5079,51632.0
2020-04-07 12:40:00,172.84,173.57,172.74,173.13,108309.0,166.4982,167.2015,166.4019,166.7776,108309.0
2020-04-07 12:45:00,173.13,173.69,173.1,173.45,69581.0,166.7776,167.3171,166.7487,167.0859,69581.0
2020-04-07 12:50:00,173.4,173.48,172.9,173.01,70375.0,167.0377,167.1148,166.556,166.662,70375.0
2020-04-07 12:55:00,172.99,173.79,172.98,173.14,72359.0,166.6427,167.4134,166.6331,166.7872,72359.0
2020-04-07 13:00:00,173.2,173.96,173.2,173.76,55824.0,166.845,167.5771,166.845,167.3845,55824.0
2020-04-07 13:05:00,173.74,173.94,173.28,173.44,36397.0,167.3652,167.5579,166.9221,167.0762,36397.0
2020-04-07 13:10:00,173.44,174.1,173.1,174.02,65219.0,167.0762,167.712,166.7487,167.6349,65219.0
2020-04-07 13:15:00,174.02,174.02,172.94,173.17,55861.0,167.6349,167.6349,166.5946,166.8161,55861.0
2020-04-07 13:20:00,173.11,173.4,172.81,173.21,49866.0,166.7583,167.0377,166.4693,166.8547,49866.0
2020-04-07 13:25:00,173.24,173.6,173.05,173.56,62413.0,166.8836,167.2304,166.7005,167.1918,62413.0
2020-04-07 13:30:00,173.63,173.63,173.07,173.19,77651.0,167.2593,167.2593,166.7198,166.8354,77651.0
2020-04-07 13:35:00,173.18,173.47,172.97,173.01,61804.0,166.8258,167.1051,166.6235,166.662,61804.0
2020-04-07 13:40:00,172.96,173.61,172.89,172.93,358159.0,166.6138,167.24,166.5464,166.5849,358159.0
2020-04-07 13:45:00,172.9,173.21,172.62,172.65,75374.0,166.556,166.8547,166.2863,166.3152,75374.0
2020-04-07 13:50:00,172.67,172.68,172.12,172.52,56112.0,166.3345,166.3441,165.8047,166.19,56112.0
2020-04-07 13:55:00,172.48,172.69,172.02,172.6,70621.0,166.1514,166.3537,165.7083,166.267,70621.0
2020-04-07 14:00:00,172.59,172.79,172.26,172.31,187315.0,166.2574,166.4501,165.9395,165.9877,187315.0
2020-04-07 14:05:00,172.24,172.41,171.73,172.21,151940.0,165.9203,166.084,165.429,165.8914,151940.0
2020-04-07 14:10:00,172.22,172.64,171.52,171.69,96993.0,165.901,166.3056,165.2267,165.3904,96993.0
2020-04-07 14:15:00,171.64,171.8,171.1,171.29,55802.0,165.3423,165.4964,164.8221,165.0051,55802.0
2020-04-07 14:20:00,171.34,172.0,171.04,171.83,75802.0,165.0533,165.6891,164.7643,165.5253,75802.0
2020-04-07 14:25:00,171.84,172.38,171.66,171.76,113294.0,165.5349,166.0551,165.3615,165.4579,113294.0
2020-04-07 14:30:00,171.78,172.45,171.6,171.91,76463.0,165.4771,166.1225,165.3037,165.6024,76463.0
2020-04-07 14:35:00,171.88,171.95,171.5,171.5,84395.0,165.5735,165.6409,165.2074,165.2074,84395.0
2020-04-07 14:40:00,171.5,171.58,170.75,170.82,67926.0,165.2074,165.2845,164.4849,164.5524,67926.0
2020-04-07 14:45:00,170.77,171.35,170.76,170.96,151177.0,164.5042,165.0629,164.4946,164.6872,151177.0
2020-04-07 14:50:00,170.88,171.37,170.3,170.36,112539.0,164.6102,165.0822,164.0514,164.1092,112539.0
2020-04-07 14:55:00,170.39,170.89,170.16,170.74,86457.0,164.1381,164.6198,163.9166,164.4753,86457.0
2020-04-07 15:00:00,170.81,171.67,170.59,171.28,108697.0,164.5427,165.3712,164.3308,164.9955,108697.0
2020-04-07 15:05:00,171.26,171.72,170.88,171.67,81403.0,164.9762,165.4193,164.6102,165.3712,81403.0
2020-04-07 15:10:00,171.67,172.22,171.6,171.93,59552.0,165.3712,165.901,165.3037,165.6216,59552.0
2020-04-07 15:15:00,171.93,172.0,170.59,170.63,70665.0,165.6216,165.6891,164.3308,164.3693,70665.0
2020-04-07 15:20:00,170.7,170.71,169.54,169.64,103521.0,164.4368,164.4464,163.3193,163.4157,103521.0
2020-04-07 15:25:00,169.72,170.83,169.71,170.0,101528.0,163.4927,164.562,163.4831,163.7624,101528.0
2020-04-07 15:30:00,169.98,170.39,168.1,170.09,238306.0,163.7432,164.1381,161.9322,163.8491,238306.0
2020-04-07 15:35:00,170.18,170.84,170.0,170.71,123411.0,163.9358,164.5716,163.7624,164.4464,123411.0
2020-04-07 15:40:00,170.83,171.42,170.19,171.25,219305.0,164.562,165.1303,163.9455,164.9666,219305.0
2020-04-07 15:45:00,171.23,172.14,171.1,172.1,211747.0,164.9473,165.8239,164.8221,165.7854,211747.0
2020-04-07 15:50:00,172.04,172.04,168.86,169.76,331003.0,165.7276,165.7276,162.6643,163.5312,331003.0
2020-04-07 15:55:00,169.76,170.15,168.23,168.54,566559.0,163.5312,163.9069,162.0574,162.356,566559.0
2020-04-08 09:30:00,171.01,171.94,170.0,170.39,409641.0,164.7354,165.6313,163.7624,164.1381,409641.0
2020-04-08 09:35:00,170.36,170.39,169.37,170.09,171526.0,164.1092,164.1381,163.1556,163.8491,171526.0
2020-04-08 09:40:00,170.03,170.78,169.71,170.04,126552.0,163.7913,164.5138,163.4831,163.801,126552.0
2020-04-08 09:45:00,170.05,170.35,169.35,169.35,102685.0,163.8106,164.0996,163.1363,163.1363,102685.0
2020-04-08 09:50:00,169.29,169.4,168.84,169.07,121816.0,163.0785,163.1845,162.645,162.8666,121816.0
2020-04-08 09:55:00,169.02,169.31,168.57,168.93,119793.0,162.8184,163.0978,162.3849,162.7317,119793.0
2020-04-08 10:00:00,168.97,169.05,168.13,168.19,153055.0,162.7702,162.8473,161.9611,162.0189,153055.0
2020-04-08 10:05:00,168.21,168.56,167.93,168.4,152830.0,162.0381,162.3753,161.7684,162.2211,152830.0
2020-04-08 10:10:00,168.48,169.11,168.46,169.04,149355.0,162.2982,162.9051,162.2789,162.8377,149355.0
2020-04-08 10:15:00,169.05,169.71,168.9,169.68,86603.0,162.8473,163.4831,162.7028,163.4542,86603.0
2020-04-08 10:20:00,169.7,170.26,169.5,170.01,101151.0,163.4734,164.0129,163.2808,163.7721,101151.0
2020-04-08 10:25:00,170.11,171.21,170.08,171.21,98605.0,163.8684,164.928,163.8395,164.928,98605.0
2020-04-08 10:30:00,171.26,171.28,170.42,171.2,58834.0,164.9762,164.9955,164.167,164.9184,58834.0
2020-04-08 10:35:00,171.27,171.39,170.76,171.01,77810.0,164.9858,165.1014,164.4946,164.7354,77810.0
2020-04-08 10:40:00,171.0,171.44,170.69,171.1,69813.0,164.7258,165.1496,164.4271,164.8221,69813.0
2020-04-08 10:45:00,171.16,171.5,170.98,171.47,57279.0,164.8799,165.2074,164.7065,165.1785,57279.0
2020-04-08 10:50:00,171.45,172.18,171.45,171.82,89192.0,165.1592,165.8625,165.1592,165.5157,89192.0
2020-04-08 10:55:00,171.8,172.58,171.55,172.51,97915.0,165.4964,166.2478,165.2556,166.1803,97915.0
2020-04-08 11:00:00,172.5,172.61,172.03,172.03,54875.0,166.1707,166.2767,165.718,165.718,54875.0
2020-04-08 11:05:00,172.12,172.41,171.67,172.24,75471.0,165.8047,166.084,165.3712,165.9203,75471.0
2020-04-08 11:10:00,172.19,173.27,172.19,173.27,113623.0,165.8721,166.9125,165.8721,166.9125,113623.0
2020-04-08 11:15:00,173.25,173.27,172.77,173.02,70421.0,166.8932,166.9125,166.4308,166.6716,70421.0
2020-04-08 11:20:00,173.0,173.69,173.0,173.2,189475.0,166.6524,167.3171,166.6524,166.845,189475.0
2020-04-08 11:25:00,173.26,174.16,173.2,173.35,158085.0,166.9028,167.7698,166.845,166.9895,158085.0
2020-04-08 11:30:00,173.31,173.5,172.81,173.39,108294.0,166.951,167.134,166.4693,167.0281,108294.0
2020-04-08 11:35:00,173.4,173.99,173.23,173.91,108921.0,167.0377,167.606,166.8739,167.529,108921.0
2020-04-08 11:40:00,173.93,174.18,173.51,173.95,97553.0,167.5482,167.7891,167.1437,167.5675,97553.0
2020-04-08 11:45:00,173.94,174.28,173.68,174.08,74394.0,167.5579,167.8854,167.3074,167.6927,74394.0
2020-04-08 11:50:00,174.07,174.24,173.78,173.93,98306.0,167.6831,167.8469,167.4037,167.5482,98306.0
2020-04-08 11:55:00,173.94,174.5,173.73,174.03,61854.0,167.5579,168.0973,167.3556,167.6446,61854.0
2020-04-08 12:00:00,174.05,174.26,173.58,174.1,77153.0,167.6638,167.8661,167.2111,167.712,77153.0
2020-04-08 12:05:00,174.08,174.14,173.61,173.62,77580.0,167.6927,167.7505,167.24,167.2496,77580.0
2020-04-08 12:10:00,173.61,173.75,173.3,173.49,60206.0,167.24,167.3748,166.9414,167.1244,60206.0
2020-04-08 12:15:00,173.51,174.6,173.48,174.45,84824.0,167.1437,168.1937,167.1148,168.0492,84824.0
2020-04-08 12:20:00,174.46,174.54,174.24,174.35,61622.0,168.0588,168.1359,167.8469,167.9528,61622.0
2020-04-08 12:25:00,174.35,174.5,174.04,174.06,58133.0,167.9528,168.0973,167.6542,167.6735,58133.0
2020-04-08 12:30:00,174.07,174.55,174.04,174.32,70278.0,167.6831,168.1455,167.6542,167.9239,70278.0
2020-04-08 12:35:00,174.35,175.06,174.0,174.92,139208.0,167.9528,168.6368,167.6157,168.5019,139208.0
2020-04-08 12:40:00,174.97,175.19,174.39,174.53,68572.0,168.5501,168.762,167.9914,168.1262,68572.0
2020-04-08 12:45:00,174.56,174.73,174.32,174.45,55553.0,168.1551,168.3189,167.9239,168.0492,55553.0
2020-04-08 12:50:00,174.46,174.55,173.61,173.8,114671.0,168.0588,168.1455,167.24,167.423,114671.0
2020-04-08 12:55:00,173.79,173.9,173.53,173.69,54622.0,167.4134,167.5193,167.1629,167.3171,54622.0
2020-04-08 13:00:00,173.7,173.89,173.26,173.79,82643.0,167.3267,167.5097,166.9028,167.4134,82643.0
2020-04-08 13:05:00,173.78,174.15,173.62,173.65,54587.0,167.4037,167.7602,167.2496,167.2785,54587.0
2020-04-08 13:10:00,173.67,173.85,173.36,173.78,44274.0,167.2978,167.4712,166.9992,167.4037,44274.0
2020-04-08 13:15:00,173.8,173.94,173.56,173.91,53842.0,167.423,167.5579,167.1918,167.529,53842.0
2020-04-08 13:20:00,173.92,174.25,173.85,174.02,63524.0,167.5386,167.8565,167.4712,167.6349,63524.0
2020-04-08 13:25:00,174.03,174.09,173.33,173.45,61610.0,167.6446,167.7024,166.9703,167.0859,61610.0
2020-04-08 13:30:00,173.49,173.67,172.89,173.06,48835.0,167.1244,167.2978,166.5464,166.7102,48835.0
2020-04-08 13:35:00,173.1,173.1,172.41,172.58,65779.0,166.7487,166.7487,166.084,166.2478,65779.0
2020-04-08 13:40:00,172.62,172.92,172.25,172.35,48924.0,166.2863,166.5753,165.9299,166.0262,48924.0
2020-04-08 13:45:00,172.3,172.94,172.29,172.65,45669.0,165.9781,166.5946,165.9684,166.3152,45669.0
2020-04-08 13:50:00,172.72,172.9,172.66,172.67,26691.0,166.3826,166.556,166.3248,166.3345,26691.0
2020-04-08 13:55:00,172.7,172.7,172.16,172.2,45973.0,166.3634,166.3634,165.8432,165.8817,45973.0
2020-04-08 14:00:00,172.28,173.0,172.2,172.93,33895.0,165.9588,166.6524,165.8817,166.5849,33895.0
2020-04-08 14:05:00,172.94,173.16,172.7,173.14,32419.0,166.5946,166.8065,166.3634,166.7872,32419.0
2020-04-08 14:10:00,173.19,173.43,172.92,172.92,41469.0,166.8354,167.0666,166.5753,166.5753,41469.0
2020-04-08 14:15:00,173.01,173.22,172.56,172.78,65342.0,166.662,166.8643,166.2285,166.4404,65342.0
2020-04-08 14:20:00,172.85,173.65,172.74,173.62,80136.0,166.5079,167.2785,166.4019,167.2496,80136.0
2020-04-08 14:25:00,173.63,173.98,173.5,173.62,72537.0,167.2593,167.5964,167.134,167.2496,72537.0
2020-04-08 14:30:00,173.61,174.0,173.55,173.84,61887.0,167.24,167.6157,167.1822,167.4615,61887.0
2020-04-08 14:35:00,173.83,174.09,173.68,174.05,80388.0,167.4519,167.7024,167.3074,167.6638,80388.0
2020-04-08 14:40:00,174.03,174.32,173.64,173.67,93843.0,167.6446,167.9239,167.2689,167.2978,93843.0
2020-04-08 14:45:00,173.66,173.98,173.49,173.59,61146.0,167.2882,167.5964,167.1244,167.2207,61146.0
2020-04-08 14:50:00,173.63,174.2,173.6,174.2,71003.0,167.2593,167.8083,167.2304,167.8083,71003.0
2020-04-08 14:55:00,174.22,174.25,173.93,174.16,55377.0,167.8276,167.8565,167.5482,167.7698,55377.0
2020-04-08 15:00:00,174.16,174.28,173.86,174.28,52028.0,167.7698,167.8854,167.4808,167.8854,52028.0
2020-04-08 15:05:00,174.29,174.45,173.94,174.39,67667.0,167.895,168.0492,167.5579,167.9914,67667.0
2020-04-08 15:10:00,174.36,174.45,173.93,174.0,73527.0,167.9625,168.0492,167.5482,167.6157,73527.0
2020-04-08 15:15:00,174.0,174.37,173.92,174.1,94284.0,167.6157,167.9721,167.5386,167.712,94284.0
2020-04-08 15:20:00,174.17,174.27,173.63,173.78,95995.0,167.7794,167.8758,167.2593,167.4037,95995.0
2020-04-08 15:25:00,173.77,174.47,173.77,174.35,94072.0,167.3941,168.0684,167.3941,167.9528,94072.0
2020-04-08 15:30:00,174.37,175.04,174.01,174.18,139533.0,167.9721,168.6175,167.6253,167.7891,139533.0
2020-04-08 15:35:00,174.15,174.22,173.34,173.9,102234.0,167.7602,167.8276,166.9799,167.5193,102234.0
2020-04-08 15:40:00,173.88,174.23,173.16,174.09,100502.0,167.5001,167.8372,166.8065,167.7024,100502.0
2020-04-08 15:45:00,174.08,174.41,173.83,174.19,114666.0,167.6927,168.0106,167.4519,167.7987,114666.0
2020-04-08 15:50:00,174.25,176.0,174.24,175.08,215002.0,167.8565,169.5423,167.8469,168.656,215002.0
2020-04-08 15:55:00,175.25,175.25,174.36,174.88,426120.0,168.8198,168.8198,167.9625,168.4634,426120.0
2020-04-09 09:30:00,176.27,177.19,175.07,175.59,457653.0,169.8024,170.6886,168.6464,169.1473,457653.0
2020-04-09 09:35:00,175.66,176.22,175.3,175.97,194781.0,169.2148,169.7542,168.868,169.5134,194781.0
2020-04-09 09:40:00,176.0,176.85,175.78,176.62,232567.0,169.5423,170.3611,169.3304,170.1395,232567.0
2020-04-09 09:45:00,176.54,176.71,175.81,176.22,178857.0,170.0625,170.2262,169.3593,169.7542,178857.0
2020-04-09 09:50:00,176.21,176.59,176.05,176.36,159483.0,169.7446,170.1106,169.5905,169.8891,159483.0
2020-04-09 09:55:00,176.34,176.8,176.23,176.69,198354.0,169.8698,170.3129,169.7639,170.207,198354.0
2020-04-09 10:00:00,176.63,176.63,175.92,175.96,156358.0,170.1492,170.1492,169.4652,169.5038,156358.0
2020-04-09 10:05:00,175.91,176.11,174.55,174.67,189022.0,169.4556,169.6483,168.1455,168.2611,189022.0
2020-04-09 10:10:00,174.63,175.78,174.56,175.17,186297.0,168.2226,169.3304,168.1551,168.7427,186297.0
2020-04-09 10:15:00,175.18,175.22,174.14,174.23,159621.0,168.7524,168.7909,167.7505,167.8372,159621.0
2020-04-09 10:20:00,174.21,174.58,173.48,174.12,166985.0,167.818,168.1744,167.1148,167.7313,166985.0
2020-04-09 10:25:00,174.13,175.25,174.09,175.13,117814.0,167.7409,168.8198,167.7024,168.7042,117814.0
2020-04-09 10:30:00,175.11,175.16,174.4,175.08,97718.0,168.6849,168.7331,168.001,168.656,97718.0
2020-04-09 10:35:00,175.01,175.63,174.64,175.45,121794.0,168.5886,169.1859,168.2322,169.0125,121794.0
2020-04-09 10:40:00,175.5,175.79,175.13,175.56,122646.0,169.0606,169.34,168.7042,169.1184,122646.0
2020-04-09 10:45:00,175.56,175.8,175.03,175.17,143448.0,169.1184,169.3496,168.6079,168.7427,143448.0
2020-04-09 10:50:00,175.18,175.23,174.6,174.75,122302.0,168.7524,168.8005,168.1937,168.3382,122302.0
2020-04-09 10:55:00,174.79,175.17,174.4,174.69,89577.0,168.3767,168.7427,168.001,168.2804,89577.0
2020-04-09 11:00:00,174.68,174.72,173.76,174.01,102589.0,168.2707,168.3093,167.3845,167.6253,102589.0
2020-04-09 11:05:00,174.02,174.43,173.63,174.39,100888.0,167.6349,168.0299,167.2593,167.9914,100888.0
2020-04-09 11:10:00,174.42,174.48,173.52,173.98,89590.0,168.0203,168.0781,167.1533,167.5964,89590.0
2020-04-09 11:15:00,173.94,174.08,173.15,173.35,118762.0,167.5579,167.6927,166.7969,166.9895,118762.0
2020-04-09 11:20:00,173.33,173.71,173.1,173.1,124836.0,166.9703,167.3363,166.7487,166.7487,124836.0
2020-04-09 11:25:00,173.1,173.9,172.9,173.88,98712.0,166.7487,167.5193,166.556,167.5001,98712.0
2020-04-09 11:30:00,173.87,173.95,173.54,173.84,58371.0,167.4904,167.5675,167.1726,167.4615,58371.0
2020-04-09 11:35:00,173.88,174.47,173.61,174.22,70825.0,167.5001,168.0684,167.24,167.8276,70825.0
2020-04-09 11:40:00,174.21,174.45,173.79,174.17,87448.0,167.818,168.0492,167.4134,167.7794,87448.0
2020-04-09 11:45:00,174.17,174.59,173.93,174.56,77888.0,167.7794,168.184,167.5482,168.1551,77888.0
2020-04-09 11:50:00,174.57,174.87,174.21,174.35,86950.0,168.1648,168.4538,167.818,167.9528,86950.0
2020-04-09 11:55:00,174.32,174.36,173.93,174.16,81811.0,167.9239,167.9625,167.5482,167.7698,81811.0
2020-04-09 12:00:00,174.22,174.5,174.0,174.48,105957.0,167.8276,168.0973,167.6157,168.0781,105957.0
2020-04-09 12:05:00,174.43,174.53,174.09,174.5,45711.0,168.0299,168.1262,167.7024,168.0973,45711.0
2020-04-09 12:10:00,174.5,174.52,174.02,174.42,46895.0,168.0973,168.1166,167.6349,168.0203,46895.0
2020-04-09 12:15:00,174.39,174.7,174.17,174.67,82028.0,167.9914,168.29,167.7794,168.2611,82028.0
2020-04-09 12:20:00,174.63,174.7,174.3,174.62,79117.0,168.2226,168.29,167.9047,168.2129,79117.0
2020-04-09 12:25:00,174.64,174.66,173.97,173.99,71356.0,168.2322,168.2515,167.5868,167.606,71356.0
2020-04-09 12:30:00,173.97,174.52,173.95,174.15,65682.0,167.5868,168.1166,167.5675,167.7602,65682.0
2020-04-09 12:35:00,174.15,174.65,173.86,174.63,53243.0,167.7602,168.2418,167.4808,168.2226,53243.0
2020-04-09 12:40:00,174.61,174.75,174.38,174.5,56748.0,168.2033,168.3382,167.9817,168.0973,56748.0
2020-04-09 12:45:00,174.46,174.94,174.31,174.74,48335.0,168.0588,168.5212,167.9143,168.3285,48335.0
2020-04-09 12:50:00,174.75,175.07,174.57,174.7,60255.0,168.3382,168.6464,168.1648,168.29,60255.0
2020-04-09 12:55:00,174.7,175.15,174.43,174.59,101130.0,168.29,168.7235,168.0299,168.184,101130.0
2020-04-09 13:00:00,174.62,174.97,174.45,174.86,48291.0,168.2129,168.5501,168.0492,168.4441,48291.0
2020-04-09 13:05:00,174.84,175.08,174.83,175.03,45875.0,168.4249,168.656,168.4152,168.6079,45875.0
2020-04-09 13:10:00,175.02,175.06,174.61,175.02,65380.0,168.5983,168.6368,168.2033,168.5983,65380.0
2020-04-09 13:15:00,175.04,175.09,174.65,175.04,56718.0,168.6175,168.6657,168.2418,168.6175,56718.0
2020-04-09 13:20:00,175.05,175.12,174.73,174.79,75560.0,168.6271,168.6946,168.3189,168.3767,75560.0
2020-04-09 13:25:00,174.75,175.06,174.53,175.0,71523.0,168.3382,168.6368,168.1262,168.579,71523.0
2020-04-09 13:30:00,174.98,175.09,174.62,174.62,117290.0,168.5597,168.6657,168.2129,168.2129,117290.0
2020-04-09 13:35:00,174.63,174.74,174.05,174.13,103944.0,168.2226,168.3285,167.6638,167.7409,103944.0
2020-04-09 13:40:00,174.09,174.54,174.09,174.35,56991.0,167.7024,168.1359,167.7024,167.9528,56991.0
2020-04-09 13:45:00,174.35,174.42,174.05,174.05,48618.0,167.9528,168.0203,167.6638,167.6638,48618.0
2020-04-09 13:50:00,174.04,174.58,173.85,174.35,61922.0,167.6542,168.1744,167.4712,167.9528,61922.0
2020-04-09 13:55:00,174.36,174.85,174.29,174.76,63506.0,167.9625,168.4345,167.895,168.3478,63506.0
2020-04-09 14:00:00,174.74,174.87,174.01,174.1,66429.0,168.3285,168.4538,167.6253,167.712,66429.0
2020-04-09 14:05:00,174.1,174.4,173.85,174.17,85207.0,167.712,168.001,167.4712,167.7794,85207.0
2020-04-09 14:10:00,174.15,174.57,174.08,174.37,100026.0,167.7602,168.1648,167.6927,167.9721,100026.0
2020-04-09 14:15:00,174.35,174.5,174.08,174.23,62978.0,167.9528,168.0973,167.6927,167.8372,62978.0
2020-04-09 14:20:00,174.23,174.53,173.87,174.49,81637.0,167.8372,168.1262,167.4904,168.0877,81637.0
2020-04-09 14:25:00,174.44,174.76,174.27,174.41,86291.0,168.0395,168.3478,167.8758,168.0106,86291.0
2020-04-09 14:30:00,174.34,175.0,174.31,174.45,54489.0,167.9432,168.579,167.9143,168.0492,54489.0
2020-04-09 14:35:00,174.4,174.86,174.31,174.81,53548.0,168.001,168.4441,167.9143,168.396,53548.0
2020-04-09 14:40:00,174.81,174.95,174.34,174.67,52978.0,168.396,168.5308,167.9432,168.2611,52978.0
2020-04-09 14:45:00,174.72,174.9,173.94,173.98,86950.0,168.3093,168.4827,167.5579,167.5964,86950.0
2020-04-09 14:50:00,174.02,174.2,173.14,173.21,88408.0,167.6349,167.8083,166.7872,166.8547,88408.0
2020-04-09 14:55:00,173.23,173.65,172.85,173.61,107124.0,166.8739,167.2785,166.5079,167.24,107124.0
2020-04-09 15:00:00,173.6,173.81,173.26,173.48,67516.0,167.2304,167.4326,166.9028,167.1148,67516.0
2020-04-09 15:05:00,173.53,174.21,173.15,174.14,88662.0,167.1629,167.818,166.7969,167.7505,88662.0
2020-04-09 15:10:00,174.18,174.64,174.05,174.47,73161.0,167.7891,168.2322,167.6638,168.0684,73161.0
2020-04-09 15:15:00,174.51,174.63,173.82,173.94,67933.0,168.107,168.2226,167.4423,167.5579,67933.0
2020-04-09 15:20:00,173.92,174.13,173.53,173.69,59317.0,167.5386,167.7409,167.1629,167.3171,59317.0
2020-04-09 15:25:00,173.71,174.22,173.54,174.22,82138.0,167.3363,167.8276,167.1726,167.8276,82138.0
2020-04-09 15:30:00,174.22,174.86,174.22,174.8,91431.0,167.8276,168.4441,167.8276,168.3863,91431.0
2020-04-09 15:35:00,174.87,174.87,174.17,174.6,74258.0,168.4538,168.4538,167.7794,168.1937,74258.0
2020-04-09 15:40:00,174.59,175.0,174.38,174.69,112858.0,168.184,168.579,167.9817,168.2804,112858.0
2020-04-09 15:45:00,174.71,174.89,173.83,173.93,110768.0,168.2996,168.473,167.4519,167.5482,110768.0
2020-04-09 15:50:00,173.67,174.29,173.47,174.01,183950.0,167.2978,167.895,167.1051,167.6253,183950.0
2020-04-09 15:55:00,174.05,174.19,173.46,173.68,312218.0,167.6638,167.7987,167.0955,167.3074,312218.0
2020-04-13 09:30:00,172.26,172.32,169.39,169.57,447769.0,165.9395,165.9973,163.1748,163.3482,447769.0
2020-04-13 09:35:00,169.61,170.19,168.24,170.05,314086.0,163.3868,163.9455,162.067,163.8106,314086.0
2020-04-13 09:40:00,170.09,170.18,169.78,169.89,309289.0,163.8491,163.9358,163.5505,163.6565,309289.0
2020-04-13 09:45:00,169.89,169.94,168.93,169.14,171854.0,163.6565,163.7046,162.7317,162.934,171854.0
2020-04-13 09:50:00,169.16,169.34,168.81,168.88,193639.0,162.9533,163.1267,162.6161,162.6835,193639.0
2020-04-13 09:55:00,168.89,169.68,168.74,168.88,169209.0,162.6932,163.4542,162.5487,162.6835,169209.0
2020-04-13 10:00:00,168.89,169.08,168.65,169.02,159574.0,162.6932,162.8762,162.462,162.8184,159574.0
2020-04-13 10:05:00,169.03,169.15,168.87,169.05,162409.0,162.828,162.9436,162.6739,162.8473,162409.0
2020-04-13 10:10:00,169.06,169.15,168.56,168.99,112828.0,162.8569,162.9436,162.3753,162.7895,112828.0
2020-04-13 10:15:00,168.93,168.97,168.4,168.56,111635.0,162.7317,162.7702,162.2211,162.3753,111635.0
2020-04-13 10:20:00,168.59,168.73,168.19,168.33,103966.0,162.4042,162.539,162.0189,162.1537,103966.0
2020-04-13 10:25:00,168.38,168.69,168.05,168.27,223249.0,162.2019,162.5005,161.884,162.0959,223249.0
2020-04-13 10:30:00,168.27,168.41,167.98,168.32,129452.0,162.0959,162.2308,161.8166,162.1441,129452.0
2020-04-13 10:35:00,168.33,168.48,167.19,167.33,94788.0,162.1537,162.2982,161.0555,161.1904,94788.0
2020-04-13 10:40:00,167.32,167.65,166.76,166.79,128405.0,161.1808,161.4987,160.6413,160.6702,128405.0
2020-04-13 10:45:00,166.85,167.28,166.85,166.97,174884.0,160.728,161.1422,160.728,160.8436,174884.0
2020-04-13 10:50:00,166.99,167.31,166.78,166.97,99011.0,160.8629,161.1711,160.6606,160.8436,99011.0
2020-04-13 10:55:00,166.96,167.05,166.85,166.98,112503.0,160.834,160.9207,160.728,160.8533,112503.0
2020-04-13 11:00:00,166.95,167.17,166.55,166.69,117364.0,160.8244,161.0363,160.439,160.5739,117364.0
2020-04-13 11:05:00,166.68,166.69,166.15,166.63,126632.0,160.5643,160.5739,160.0537,160.5161,126632.0
2020-04-13 11:10:00,166.69,167.12,166.67,166.99,147502.0,160.5739,160.9881,160.5546,160.8629,147502.0
2020-04-13 11:15:00,166.99,167.31,166.97,167.25,99475.0,160.8629,161.1711,160.8436,161.1133,99475.0
2020-04-13 11:20:00,167.26,167.56,167.05,167.46,93170.0,161.123,161.412,160.9207,161.3156,93170.0
2020-04-13 11:25:00,167.43,168.15,167.43,167.9,120294.0,161.2867,161.9803,161.2867,161.7395,120294.0
2020-04-13 11:30:00,167.95,167.95,167.06,167.42,126150.0,161.7877,161.7877,160.9303,161.2771,126150.0
2020-04-13 11:35:00,167.42,167.55,167.2,167.39,56738.0,161.2771,161.4023,161.0652,161.2482,56738.0
2020-04-13 11:40:00,167.43,167.44,167.0,167.2,41958.0,161.2867,161.2964,160.8725,161.0652,41958.0
2020-04-13 11:45:00,167.25,168.15,167.25,168.05,72974.0,161.1133,161.9803,161.1133,161.884,72974.0
2020-04-13 11:50:00,168.01,168.07,167.79,168.06,57223.0,161.8455,161.9033,161.6335,161.8936,57223.0
2020-04-13 11:55:00,168.06,168.15,167.75,167.81,82099.0,161.8936,161.9803,161.595,161.6528,82099.0
2020-04-13 12:00:00,167.79,168.42,167.7,168.4,74041.0,161.6335,162.2404,161.5468,162.2211,74041.0
2020-04-13 12:05:00,168.41,168.54,168.14,168.18,64149.0,162.2308,162.356,161.9707,162.0092,64149.0
2020-04-13 12:10:00,168.2,169.0,168.2,169.0,79200.0,162.0285,162.7991,162.0285,162.7991,79200.0
2020-04-13 12:15:00,169.03,169.27,168.9,169.11,60063.0,162.828,163.0592,162.7028,162.9051,60063.0
2020-04-13 12:20:00,169.13,169.19,168.85,169.01,47441.0,162.9244,162.9822,162.6546,162.8088,47441.0
2020-04-13 12:25:00,169.03,169.19,168.64,168.86,62394.0,162.828,162.9822,162.4523,162.6643,62394.0
2020-04-13 12:30:00,168.86,168.86,168.33,168.34,28411.0,162.6643,162.6643,162.1537,162.1633,28411.0
2020-04-13 12:35:00,168.36,168.52,168.07,168.17,28520.0,162.1826,162.3367,161.9033,161.9996,28520.0
2020-04-13 12:40:00,168.26,168.45,168.11,168.24,31466.0,162.0863,162.2693,161.9418,162.067,31466.0
2020-04-13 12:45:00,168.22,168.55,168.2,168.34,90933.0,162.0478,162.3656,162.0285,162.1633,90933.0
2020-04-13 12:50:00,168.31,168.33,167.83,167.83,47689.0,162.1345,162.1537,161.6721,161.6721,47689.0
2020-04-13 12:55:00,167.86,168.01,167.72,167.98,34895.0,161.701,161.8455,161.5661,161.8166,34895.0
2020-04-13 13:00:00,167.97,168.19,167.7,168.04,57943.0,161.8069,162.0189,161.5468,161.8744,57943.0
2020-04-13 13:05:00,168.07,168.25,167.89,168.21,35782.0,161.9033,162.0767,161.7299,162.0381,35782.0
2020-04-13 13:10:00,168.16,168.16,167.72,167.9,53543.0,161.99,161.99,161.5661,161.7395,53543.0
2020-04-13 13:15:00,167.92,167.93,167.64,167.76,88017.0,161.7588,161.7684,161.489,161.6046,88017.0
2020-04-13 13:20:00,167.77,167.95,167.75,167.85,63554.0,161.6143,161.7877,161.595,161.6913,63554.0
2020-04-13 13:25:00,167.85,167.91,167.6,167.65,71408.0,161.6913,161.7491,161.4505,161.4987,71408.0
2020-04-13 13:30:00,167.63,167.86,167.55,167.8,68461.0,161.4794,161.701,161.4023,161.6432,68461.0
2020-04-13 13:35:00,167.78,167.8,167.65,167.73,59561.0,161.6239,161.6432,161.4987,161.5757,59561.0
2020-04-13 13:40:00,167.67,168.05,167.67,168.0,35959.0,161.5179,161.884,161.5179,161.8358,35959.0
2020-04-13 13:45:00,168.02,168.02,167.76,167.84,49852.0,161.8551,161.8551,161.6046,161.6817,49852.0
2020-04-13 13:50:00,167.83,168.05,167.77,167.99,58546.0,161.6721,161.884,161.6143,161.8262,58546.0
2020-04-13 13:55:00,167.99,168.25,167.77,167.81,43721.0,161.8262,162.0767,161.6143,161.6528,43721.0
2020-04-13 14:00:00,167.79,168.09,167.65,167.8,52512.0,161.6335,161.9225,161.4987,161.6432,52512.0
2020-04-13 14:05:00,167.82,168.18,167.68,167.74,52449.0,161.6624,162.0092,161.5276,161.5854,52449.0
2020-04-13 14:10:00,167.71,167.99,167.59,167.73,75448.0,161.5565,161.8262,161.4409,161.5757,75448.0
2020-04-13 14:15:00,167.75,168.39,167.65,168.39,52210.0,161.595,162.2115,161.4987,162.2115,52210.0
2020-04-13 14:20:00,168.39,168.4,167.89,167.99,93885.0,162.2115,162.2211,161.7299,161.8262,93885.0
2020-04-13 14:25:00,167.99,168.02,167.58,167.87,67920.0,161.8262,161.8551,161.4312,161.7106,67920.0
2020-04-13 14:30:00,167.89,168.05,167.74,167.84,43692.0,161.7299,161.884,161.5854,161.6817,43692.0
2020-04-13 14:35:00,167.84,167.84,167.52,167.65,46359.0,161.6817,161.6817,161.3734,161.4987,46359.0
2020-04-13 14:40:00,167.68,167.9,167.56,167.7,45217.0,161.5276,161.7395,161.412,161.5468,45217.0
2020-04-13 14:45:00,167.68,167.96,167.57,167.77,95504.0,161.5276,161.7973,161.4216,161.6143,95504.0
2020-04-13 14:50:00,167.73,167.98,167.64,167.92,46463.0,161.5757,161.8166,161.489,161.7588,46463.0
2020-04-13 14:55:00,167.94,168.05,167.81,167.97,57258.0,161.778,161.884,161.6528,161.8069,57258.0
2020-04-13 15:00:00,167.96,168.0,167.48,167.58,68651.0,161.7973,161.8358,161.3349,161.4312,68651.0
2020-04-13 15:05:00,167.62,167.93,167.42,167.48,49269.0,161.4698,161.7684,161.2771,161.3349,49269.0
2020-04-13 15:10:00,167.47,167.78,167.41,167.56,44490.0,161.3253,161.6239,161.2675,161.412,44490.0
2020-04-13 15:15:00,167.55,168.2,167.37,168.2,138256.0,161.4023,162.0285,161.2289,162.0285,138256.0
2020-04-13 15:20:00,168.21,168.23,167.63,167.73,81014.0,162.0381,162.0574,161.4794,161.5757,81014.0
2020-04-13 15:25:00,167.72,167.95,167.39,167.95,83515.0,161.5661,161.7877,161.2482,161.7877,83515.0
2020-04-13 15:30:00,167.95,168.15,167.68,167.98,118547.0,161.7877,161.9803,161.5276,161.8166,118547.0
2020-04-13 15:35:00,167.97,168.72,167.96,168.69,209599.0,161.8069,162.5294,161.7973,162.5005,209599.0
2020-04-13 15:40:00,168.69,168.89,168.42,168.87,175553.0,162.5005,162.6932,162.2404,162.6739,175553.0
2020-04-13 15:45:00,168.86,169.2,168.62,169.18,135004.0,162.6643,162.9918,162.4331,162.9725,135004.0
2020-04-13 15:50:00,169.2,169.42,168.26,168.75,250517.0,162.9918,163.2037,162.0863,162.5583,250517.0
2020-04-13 15:55:00,168.78,169.66,168.61,168.99,375433.0,162.5872,163.4349,162.4234,162.7895,375433.0
2020-04-14 09:30:00,173.09,173.38,170.83,172.15,542111.0,166.7391,167.0184,164.562,165.8336,542111.0
2020-04-14 09:35:00,172.22,173.6,172.09,173.4,258761.0,165.901,167.2304,165.7758,167.0377,258761.0
2020-04-14 09:40:00,173.35,173.99,173.21,173.96,185616.0,166.9895,167.606,166.8547,167.5771,185616.0
2020-04-14 09:45:00,173.96,174.52,173.82,174.26,152039.0,167.5771,168.1166,167.4423,167.8661,152039.0
2020-04-14 09:50:00,174.28,174.64,173.88,174.39,125442.0,167.8854,168.2322,167.5001,167.9914,125442.0
2020-04-14 09:55:00,174.41,175.09,174.38,174.9,135095.0,168.0106,168.6657,167.9817,168.4827,135095.0
2020-04-14 10:00:00,174.95,175.43,174.65,174.78,112453.0,168.5308,168.9932,168.2418,168.3671,112453.0
2020-04-14 10:05:00,174.88,174.99,174.26,174.8,102174.0,168.4634,168.5694,167.8661,168.3863,102174.0
2020-04-14 10:10:00,174.76,175.13,174.66,174.94,105310.0,168.3478,168.7042,168.2515,168.5212,105310.0
2020-04-14 10:15:00,174.95,175.33,174.92,175.03,90922.0,168.5308,168.8969,168.5019,168.6079,90922.0
2020-04-14 10:20:00,175.07,175.1,174.53,174.78,123646.0,168.6464,168.6753,168.1262,168.3671,123646.0
2020-04-14 10:25:00,174.73,174.85,174.17,174.65,97564.0,168.3189,168.4345,167.7794,168.2418,97564.0
2020-04-14 10:30:00,174.66,174.84,174.32,174.32,90531.0,168.2515,168.4249,167.9239,167.9239,90531.0
2020-04-14 10:35:00,174.36,174.5,173.96,174.1,100199.0,167.9625,168.0973,167.5771,167.712,100199.0
2020-04-14 10:40:00,174.12,174.43,173.7,174.39,85245.0,167.7313,168.0299,167.3267,167.9914,85245.0
2020-04-14 10:45:00,174.4,174.81,174.39,174.65,72390.0,168.001,168.396,167.9914,168.2418,72390.0
2020-04-14 10:50:00,174.69,174.89,174.26,174.26,50055.0,168.2804,168.473,167.8661,167.8661,50055.0
2020-04-14 10:55:00,174.23,174.55,174.08,174.09,53788.0,167.8372,168.1455,167.6927,167.7024,53788.0
2020-04-14 11:00:00,174.07,174.47,173.58,173.64,70105.0,167.6831,168.0684,167.2111,167.2689,70105.0
2020-04-14 11:05:00,173.61,173.73,172.79,172.94,100609.0,167.24,167.3556,166.4501,166.5946,100609.0
2020-04-14 11:10:00,172.96,173.21,172.37,173.05,154476.0,166.6138,166.8547,166.0455,166.7005,154476.0
2020-04-14 11:15:00,173.09,173.26,172.57,172.58,47406.0,166.7391,166.9028,166.2381,166.2478,47406.0
2020-04-14 11:20:00,172.6,173.06,172.32,173.02,74460.0,166.267,166.7102,165.9973,166.6716,74460.0
2020-04-14 11:25:00,173.04,173.28,172.65,172.78,46722.0,166.6909,166.9221,166.3152,166.4404,46722.0
2020-04-14 11:30:00,172.8,173.8,172.78,173.59,73077.0,166.4597,167.423,166.4404,167.2207,73077.0
2020-04-14 11:35:00,173.59,173.96,173.36,173.81,48501.0,167.2207,167.5771,166.9992,167.4326,48501.0
2020-04-14 11:40:00,173.81,173.95,173.56,173.7,45136.0,167.4326,167.5675,167.1918,167.3267,45136.0
2020-04-14 11:45:00,173.68,173.79,173.32,173.59,43952.0,167.3074,167.4134,166.9606,167.2207,43952.0
2020-04-14 11:50:00,173.62,173.86,173.47,173.83,51768.0,167.2496,167.4808,167.1051,167.4519,51768.0
2020-04-14 11:55:00,173.84,173.92,173.46,173.9,51387.0,167.4615,167.5386,167.0955,167.5193,51387.0
2020-04-14 12:00:00,173.9,174.62,173.9,174.53,50628.0,167.5193,168.2129,167.5193,168.1262,50628.0
2020-04-14 12:05:00,174.56,174.7,174.24,174.63,48262.0,168.1551,168.29,167.8469,168.2226,48262.0
2020-04-14 12:10:00,174.65,174.67,174.33,174.37,32860.0,168.2418,168.2611,167.9336,167.9721,32860.0
2020-04-14 12:15:00,174.34,175.01,174.3,174.97,70530.0,167.9432,168.5886,167.9047,168.5501,70530.0
2020-04-14 12:20:00,174.98,175.09,174.73,174.76,65710.0,168.5597,168.6657,168.3189,168.3478,65710.0
2020-04-14 12:25:00,174.74,175.01,174.54,174.62,36894.0,168.3285,168.5886,168.1359,168.2129,36894.0
2020-04-14 12:30:00,174.66,174.88,174.62,174.76,39722.0,168.2515,168.4634,168.2129,168.3478,39722.0
2020-04-14 12:35:00,174.77,175.15,174.77,174.82,43049.0,168.3574,168.7235,168.3574,168.4056,43049.0
2020-04-14 12:40:00,174.83,175.18,174.8,175.03,38990.0,168.4152,168.7524,168.3863,168.6079,38990.0
2020-04-14 12:45:00,175.05,175.16,174.63,174.81,60618.0,168.6271,168.7331,168.2226,168.396,60618.0
2020-04-14 12:50:00,174.83,175.0,174.76,174.86,45203.0,168.4152,168.579,168.3478,168.4441,45203.0
2020-04-14 12:55:00,174.88,174.91,174.43,174.43,49737.0,168.4634,168.4923,168.0299,168.0299,49737.0
2020-04-14 13:00:00,174.42,174.46,174.09,174.17,94552.0,168.0203,168.0588,167.7024,167.7794,94552.0
2020-04-14 13:05:00,174.19,174.25,173.93,173.93,56864.0,167.7987,167.8565,167.5482,167.5482,56864.0
2020-04-14 13:10:00,173.92,174.06,173.65,173.65,57179.0,167.5386,167.6735,167.2785,167.2785,57179.0
2020-04-14 13:15:00,173.69,173.9,173.46,173.83,68964.0,167.3171,167.5193,167.0955,167.4519,68964.0
2020-04-14 13:20:00,173.85,174.29,173.82,174.15,56680.0,167.4712,167.895,167.4423,167.7602,56680.0
2020-04-14 13:25:00,174.14,174.27,173.77,173.77,74729.0,167.7505,167.8758,167.3941,167.3941,74729.0
2020-04-14 13:30:00,173.79,174.38,173.79,174.31,51852.0,167.4134,167.9817,167.4134,167.9143,51852.0
2020-04-14 13:35:00,174.3,174.33,173.99,174.21,54211.0,167.9047,167.9336,167.606,167.818,54211.0
2020-04-14 13:40:00,174.25,174.44,174.2,174.25,32000.0,167.8565,168.0395,167.8083,167.8565,32000.0
2020-04-14 13:45:00,174.3,174.51,174.29,174.43,45765.0,167.9047,168.107,167.895,168.0299,45765.0
2020-04-14 13:50:00,174.47,174.75,174.34,174.34,49399.0,168.0684,168.3382,167.9432,167.9432,49399.0
2020-04-14 13:55:00,174.42,174.54,174.24,174.5,40408.0,168.0203,168.1359,167.8469,168.0973,40408.0
2020-04-14 14:00:00,174.49,174.49,173.93,174.11,30636.0,168.0877,168.0877,167.5482,167.7216,30636.0
2020-04-14 14:05:00,174.09,174.25,173.87,174.03,45226.0,167.7024,167.8565,167.4904,167.6446,45226.0
2020-04-14 14:10:00,174.03,174.18,173.93,174.0,41132.0,167.6446,167.7891,167.5482,167.6157,41132.0
2020-04-14 14:15:00,173.99,174.28,173.91,174.19,50993.0,167.606,167.8854,167.529,167.7987,50993.0
2020-04-14 14:20:00,174.18,174.65,174.16,174.53,47920.0,167.7891,168.2418,167.7698,168.1262,47920.0
2020-04-14 14:25:00,174.53,174.58,174.13,174.18,38169.0,168.1262,168.1744,167.7409,167.7891,38169.0
2020-04-14 14:30:00,174.24,174.34,173.94,174.1,60767.0,167.8469,167.9432,167.5579,167.712,60767.0
2020-04-14 14:35:00,174.11,174.3,174.0,174.07,49547.0,167.7216,167.9047,167.6157,167.6831,49547.0
2020-04-14 14:40:00,174.1,174.26,173.92,173.96,44654.0,167.712,167.8661,167.5386,167.5771,44654.0
2020-04-14 14:45:00,173.93,174.18,173.93,174.11,49474.0,167.5482,167.7891,167.5482,167.7216,49474.0
2020-04-14 14:50:00,174.12,174.59,174.12,174.56,55103.0,167.7313,168.184,167.7313,168.1551,55103.0
2020-04-14 14:55:00,174.53,174.89,174.51,174.7,90328.0,168.1262,168.473,168.107,168.29,90328.0
2020-04-14 15:00:00,174.68,174.68,174.13,174.32,83674.0,168.2707,168.2707,167.7409,167.9239,83674.0
2020-04-14 15:05:00,174.26,174.35,173.98,174.15,40196.0,167.8661,167.9528,167.5964,167.7602,40196.0
2020-04-14 15:10:00,174.16,174.26,173.95,174.13,76105.0,167.7698,167.8661,167.5675,167.7409,76105.0
2020-04-14 15:15:00,174.1,174.17,173.75,174.05,59269.0,167.712,167.7794,167.3748,167.6638,59269.0
2020-04-14 15:20:00,174.07,174.07,173.72,173.87,76693.0,167.6831,167.6831,167.3459,167.4904,76693.0
2020-04-14 15:25:00,173.87,174.05,173.82,174.0,76322.0,167.4904,167.6638,167.4423,167.6157,76322.0
2020-04-14 15:30:00,173.99,174.03,173.74,173.76,90231.0,167.606,167.6446,167.3652,167.3845,90231.0
2020-04-14 15:35:00,173.73,173.99,173.72,173.93,87846.0,167.3556,167.606,167.3459,167.5482,87846.0
2020-04-14 15:40:00,173.94,174.35,173.88,173.88,108459.0,167.5579,167.9528,167.5001,167.5001,108459.0
2020-04-14 15:45:00,173.93,174.45,173.91,174.43,119155.0,167.5482,168.0492,167.529,168.0299,119155.0
2020-04-14 15:50:00,174.45,175.16,174.04,174.27,349739.0,168.0492,168.7331,167.6542,167.8758,349739.0
2020-04-14 15:55:00,174.25,174.75,174.05,174.57,336830.0,167.8565,168.3382,167.6638,168.1648,336830.0
2020-04-15 09:30:00,168.7,169.36,168.52,168.6,564612.0,162.5101,163.1459,162.3367,162.4138,564612.0
2020-04-15 09:35:00,168.57,169.22,168.33,169.06,226208.0,162.3849,163.0111,162.1537,162.8569,226208.0
2020-04-15 09:40:00,169.05,169.2,166.85,167.01,289026.0,162.8473,162.9918,160.728,160.8821,289026.0
2020-04-15 09:45:00,167.0,167.15,165.82,166.42,476133.0,160.8725,161.017,159.7358,160.3138,476133.0
2020-04-15 09:50:00,166.42,166.67,165.28,165.58,266784.0,160.3138,160.5546,159.2156,159.5046,266784.0
2020-04-15 09:55:00,165.56,166.62,165.33,166.58,134984.0,159.4854,160.5065,159.2638,160.4679,134984.0
2020-04-15 10:00:00,166.57,166.57,165.87,165.9,110207.0,160.4583,160.4583,159.784,159.8129,110207.0
2020-04-15 10:05:00,165.9,166.4,165.86,166.11,120300.0,159.8129,160.2945,159.7743,160.0152,120300.0
2020-04-15 10:10:00,166.08,166.3,165.83,165.91,138525.0,159.9863,160.1982,159.7454,159.8225,138525.0
2020-04-15 10:15:00,165.92,166.01,165.3,165.32,163259.0,159.8321,159.9188,159.2349,159.2542,163259.0
2020-04-15 10:20:00,165.34,165.71,165.26,165.59,113100.0,159.2734,159.6298,159.1964,159.5143,113100.0
2020-04-15 10:25:00,165.56,165.58,165.11,165.37,115294.0,159.4854,159.5046,159.0519,159.3023,115294.0
2020-04-15 10:30:00,165.38,166.0,165.25,165.52,109183.0,159.312,159.9092,159.1867,159.4468,109183.0
2020-04-15 10:35:00,165.51,165.66,164.95,165.13,211011.0,159.4372,159.5817,158.8977,159.0711,211011.0
2020-04-15 10:40:00,165.14,165.87,165.14,165.74,83100.0,159.0808,159.784,159.0808,159.6587,83100.0
2020-04-15 10:45:00,165.76,166.73,165.76,166.68,129759.0,159.678,160.6124,159.678,160.5643,129759.0
2020-04-15 10:50:00,166.68,166.78,166.43,166.58,99230.0,160.5643,160.6606,160.3234,160.4679,99230.0
2020-04-15 10:55:00,166.62,167.02,166.42,166.86,132497.0,160.5065,160.8918,160.3138,160.7377,132497.0
2020-04-15 11:00:00,166.85,166.93,165.98,166.5,85150.0,160.728,160.8051,159.8899,160.3909,85150.0
2020-04-15 11:05:00,166.55,166.89,166.3,166.8,114988.0,160.439,160.7666,160.1982,160.6799,114988.0
2020-04-15 11:10:00,166.85,167.03,166.74,166.8,104463.0,160.728,160.9014,160.6221,160.6799,104463.0
2020-04-15 11:15:00,166.84,166.94,166.45,166.9,97140.0,160.7184,160.8147,160.3427,160.7762,97140.0
2020-04-15 11:20:00,166.9,166.92,166.51,166.51,51785.0,160.7762,160.7955,160.4005,160.4005,51785.0
2020-04-15 11:25:00,166.54,167.22,166.46,167.22,114196.0,160.4294,161.0844,160.3523,161.0844,114196.0
2020-04-15 11:30:00,167.22,167.44,167.12,167.2,71628.0,161.0844,161.2964,160.9881,161.0652,71628.0
2020-04-15 11:35:00,167.21,167.21,166.6,166.67,54858.0,161.0748,161.0748,160.4872,160.5546,54858.0
2020-04-15 11:40:00,166.72,166.8,166.42,166.58,39558.0,160.6028,160.6799,160.3138,160.4679,39558.0
2020-04-15 11:45:00,166.57,166.81,166.48,166.51,77071.0,160.4583,160.6895,160.3716,160.4005,77071.0
2020-04-15 11:50:00,166.53,166.88,166.48,166.61,51274.0,160.4198,160.7569,160.3716,160.4968,51274.0
2020-04-15 11:55:00,166.6,166.98,166.54,166.89,38912.0,160.4872,160.8533,160.4294,160.7666,38912.0
2020-04-15 12:00:00,166.85,167.17,166.74,167.09,49640.0,160.728,161.0363,160.6221,160.9592,49640.0
2020-04-15 12:05:00,167.1,167.16,166.73,166.77,61545.0,160.9688,161.0266,160.6124,160.651,61545.0
2020-04-15 12:10:00,166.77,167.0,166.66,166.93,66157.0,160.651,160.8725,160.545,160.8051,66157.0
2020-04-15 12:15:00,166.93,167.01,166.71,166.73,35104.0,160.8051,160.8821,160.5932,160.6124,35104.0
2020-04-15 12:20:00,166.76,167.24,166.75,166.94,55418.0,160.6413,161.1037,160.6317,160.8147,55418.0
2020-04-15 12:25:00,166.94,167.17,166.82,167.06,102980.0,160.8147,161.0363,160.6991,160.9303,102980.0
2020-04-15 12:30:00,167.05,167.12,166.88,167.0,99842.0,160.9207,160.9881,160.7569,160.8725,99842.0
2020-04-15 12:35:00,167.02,167.09,166.66,166.69,49162.0,160.8918,160.9592,160.545,160.5739,49162.0
2020-04-15 12:40:00,166.68,167.12,166.54,166.9,51070.0,160.5643,160.9881,160.4294,160.7762,51070.0
2020-04-15 12:45:00,166.9,166.92,166.52,166.71,54667.0,160.7762,160.7955,160.4101,160.5932,54667.0
2020-04-15 12:50:00,166.66,166.91,166.59,166.59,80343.0,160.545,160.7858,160.4776,160.4776,80343.0
2020-04-15 12:55:00,166.62,166.62,166.0,166.08,111854.0,160.5065,160.5065,159.9092,159.9863,111854.0
2020-04-15 13:00:00,166.07,166.39,165.88,166.34,66999.0,159.9766,160.2849,159.7936,160.2367,66999.0
2020-04-15 13:05:00,166.31,166.49,166.17,166.33,39537.0,160.2078,160.3812,160.073,160.2271,39537.0
2020-04-15 13:10:00,166.37,166.64,166.25,166.56,46651.0,160.2656,160.5257,160.15,160.4487,46651.0
2020-04-15 13:15:00,166.59,166.81,166.32,166.66,51271.0,160.4776,160.6895,160.2175,160.545,51271.0
2020-04-15 13:20:00,166.62,166.68,166.42,166.59,35193.0,160.5065,160.5643,160.3138,160.4776,35193.0
2020-04-15 13:25:00,166.59,166.64,166.19,166.48,49948.0,160.4776,160.5257,160.0922,160.3716,49948.0
2020-04-15 13:30:00,166.4,166.4,166.14,166.23,69036.0,160.2945,160.2945,160.0441,160.1308,69036.0
2020-04-15 13:35:00,166.22,166.29,165.94,166.16,87413.0,160.1211,160.1886,159.8514,160.0633,87413.0
2020-04-15 13:40:00,166.16,166.34,166.04,166.28,67507.0,160.0633,160.2367,159.9477,160.1789,67507.0
2020-04-15 13:45:00,166.3,166.5,166.21,166.33,46158.0,160.1982,160.3909,160.1115,160.2271,46158.0
2020-04-15 13:50:00,166.32,166.45,166.12,166.16,35049.0,160.2175,160.3427,160.0248,160.0633,35049.0
2020-04-15 13:55:00,166.15,166.32,165.9,166.09,85416.0,160.0537,160.2175,159.8129,159.9959,85416.0
2020-04-15 14:00:00,166.12,166.62,166.12,166.5,61774.0,160.0248,160.5065,160.0248,160.3909,61774.0
2020-04-15 14:05:00,166.51,166.58,166.31,166.31,95709.0,160.4005,160.4679,160.2078,160.2078,95709.0
2020-04-15 14:10:00,166.34,166.58,166.2,166.51,54001.0,160.2367,160.4679,160.1019,160.4005,54001.0
2020-04-15 14:15:00,166.52,166.54,166.25,166.35,47994.0,160.4101,160.4294,160.15,160.2464,47994.0
2020-04-15 14:20:00,166.33,166.75,166.29,166.57,46005.0,160.2271,160.6317,160.1886,160.4583,46005.0
2020-04-15 14:25:00,166.56,166.84,166.43,166.71,71853.0,160.4487,160.7184,160.3234,160.5932,71853.0
2020-04-15 14:30:00,166.73,166.81,166.55,166.75,68389.0,160.6124,160.6895,160.439,160.6317,68389.0
2020-04-15 14:35:00,166.75,166.91,166.65,166.71,101287.0,160.6317,160.7858,160.5354,160.5932,101287.0
2020-04-15 14:40:00,166.7,166.8,166.52,166.67,68890.0,160.5835,160.6799,160.4101,160.5546,68890.0
2020-04-15 14:45:00,166.73,166.74,166.51,166.67,54642.0,160.6124,160.6221,160.4005,160.5546,54642.0
2020-04-15 14:50:00,166.65,166.65,166.32,166.47,55311.0,160.5354,160.5354,160.2175,160.362,55311.0
2020-04-15 14:55:00,166.52,167.05,166.48,166.99,101005.0,160.4101,160.9207,160.3716,160.8629,101005.0
2020-04-15 15:00:00,166.98,167.1,166.72,166.8,70191.0,160.8533,160.9688,160.6028,160.6799,70191.0
2020-04-15 15:05:00,166.81,166.84,166.35,166.42,72990.0,160.6895,160.7184,160.2464,160.3138,72990.0
2020-04-15 15:10:00,166.41,166.63,166.35,166.42,74042.0,160.3042,160.5161,160.2464,160.3138,74042.0
2020-04-15 15:15:00,166.44,166.74,166.42,166.65,95173.0,160.3331,160.6221,160.3138,160.5354,95173.0
2020-04-15 15:20:00,166.66,166.75,166.39,166.49,74585.0,160.545,160.6317,160.2849,160.3812,74585.0
2020-04-15 15:25:00,166.49,166.49,166.01,166.17,104077.0,160.3812,160.3812,159.9188,160.073,104077.0
2020-04-15 15:30:00,166.15,166.25,166.0,166.14,109365.0,160.0537,160.15,159.9092,160.0441,109365.0
2020-04-15 15:35:00,166.16,166.21,165.92,165.95,96263.0,160.0633,160.1115,159.8321,159.861,96263.0
2020-04-15 15:40:00,165.97,165.98,165.57,165.91,126827.0,159.8803,159.8899,159.495,159.8225,126827.0
2020-04-15 15:45:00,165.93,166.19,165.88,165.9,163931.0,159.8418,160.0922,159.7936,159.8129,163931.0
2020-04-15 15:50:00,165.87,165.88,165.39,165.51,234702.0,159.784,159.7936,159.3216,159.4372,234702.0
2020-04-15 15:55:00,165.5,166.34,165.47,166.06,406679.0,159.4276,160.2367,159.3987,159.967,406679.0
2020-04-16 09:30:00,167.11,168.0,165.33,165.72,617020.0,160.9785,161.8358,159.2638,159.6395,617020.0
2020-04-16 09:35:00,165.69,165.72,163.33,163.85,338330.0,159.6106,159.6395,157.3372,157.8381,338330.0
2020-04-16 09:40:00,163.87,164.34,163.44,163.53,199214.0,157.8574,158.3101,157.4431,157.5298,199214.0
2020-04-16 09:45:00,163.55,164.32,163.42,163.65,171309.0,157.5491,158.2908,157.4239,157.6454,171309.0
2020-04-16 09:50:00,163.67,163.7,162.65,162.79,284293.0,157.6647,157.6936,156.6821,156.817,284293.0
2020-04-16 09:55:00,162.79,163.07,161.86,162.03,308974.0,156.817,157.0867,155.9211,156.0849,308974.0
2020-04-16 10:00:00,162.0,162.24,161.7,161.89,202821.0,156.056,156.2872,155.767,155.95,202821.0
2020-04-16 10:05:00,161.92,162.61,161.86,162.25,184127.0,155.9789,156.6436,155.9211,156.2968,184127.0
2020-04-16 10:10:00,162.26,162.26,161.51,161.86,200245.0,156.3064,156.3064,155.584,155.9211,200245.0
2020-04-16 10:15:00,161.87,162.56,161.84,162.36,274161.0,155.9307,156.5954,155.9018,156.4028,274161.0
2020-04-16 10:20:00,162.34,162.84,162.17,162.76,149044.0,156.3835,156.8652,156.2197,156.7881,149044.0
2020-04-16 10:25:00,162.79,162.91,162.57,162.68,111162.0,156.817,156.9326,156.6051,156.711,111162.0
2020-04-16 10:30:00,162.69,162.76,161.92,162.14,129501.0,156.7207,156.7881,155.9789,156.1908,129501.0
2020-04-16 10:35:00,162.2,162.5,161.71,161.73,105273.0,156.2486,156.5376,155.7766,155.7959,105273.0
2020-04-16 10:40:00,161.76,163.08,161.41,162.92,147480.0,155.8248,157.0963,155.4876,156.9422,147480.0
2020-04-16 10:45:00,162.94,163.02,162.53,162.86,135456.0,156.9615,157.0385,156.5665,156.8844,135456.0
2020-04-16 10:50:00,162.89,162.89,162.38,162.72,115128.0,156.9133,156.9133,156.422,156.7496,115128.0
2020-04-16 10:55:00,162.73,163.84,162.66,163.46,200904.0,156.7592,157.8285,156.6918,157.4624,200904.0
2020-04-16 11:00:00,163.5,163.56,162.9,163.19,165754.0,157.5009,157.5587,156.923,157.2023,165754.0
2020-04-16 11:05:00,163.25,163.38,163.06,163.08,93045.0,157.2601,157.3853,157.0771,157.0963,93045.0
2020-04-16 11:10:00,163.11,163.79,163.09,163.64,103499.0,157.1252,157.7803,157.106,157.6358,103499.0
2020-04-16 11:15:00,163.65,164.82,163.44,164.78,166766.0,157.6454,158.7725,157.4431,158.734,166766.0
2020-04-16 11:20:00,164.76,164.92,164.12,164.39,273832.0,158.7147,158.8688,158.0982,158.3583,273832.0
2020-04-16 11:25:00,164.41,164.54,163.86,163.89,141193.0,158.3775,158.5028,157.8477,157.8766,141193.0
2020-04-16 11:30:00,163.91,163.94,162.86,162.88,139441.0,157.8959,157.9248,156.8844,156.9037,139441.0
2020-04-16 11:35:00,162.88,163.51,162.75,163.27,80513.0,156.9037,157.5106,156.7785,157.2794,80513.0
2020-04-16 11:40:00,163.28,163.41,163.0,163.02,76774.0,157.289,157.4142,157.0193,157.0385,76774.0
2020-04-16 11:45:00,163.03,163.08,162.65,162.74,98341.0,157.0482,157.0963,156.6821,156.7688,98341.0
2020-04-16 11:50:00,162.73,163.23,162.54,163.19,139604.0,156.7592,157.2408,156.5762,157.2023,139604.0
2020-04-16 11:55:00,163.19,163.21,162.48,162.58,110289.0,157.2023,157.2216,156.5184,156.6147,110289.0
2020-04-16 12:00:00,162.57,162.7,162.02,162.25,146308.0,156.6051,156.7303,156.0752,156.2968,146308.0
2020-04-16 12:05:00,162.26,162.26,161.81,161.86,187281.0,156.3064,156.3064,155.8729,155.9211,187281.0
2020-04-16 12:10:00,161.87,162.03,161.71,161.89,129375.0,155.9307,156.0849,155.7766,155.95,129375.0
2020-04-16 12:15:00,161.87,161.94,161.14,161.38,198862.0,155.9307,155.9982,155.2275,155.4587,198862.0
2020-04-16 12:20:00,161.41,161.41,160.9,161.02,181801.0,155.4876,155.4876,154.9963,155.1119,181801.0
2020-04-16 12:25:00,161.05,161.15,160.6,160.61,240365.0,155.1408,155.2372,154.7073,154.717,240365.0
2020-04-16 12:30:00,160.64,160.67,159.81,160.0,310098.0,154.7459,154.7748,153.9463,154.1294,310098.0
2020-04-16 12:35:00,160.03,160.27,159.85,160.23,214098.0,154.1583,154.3895,153.9849,154.3509,214098.0
2020-04-16 12:40:00,160.21,160.79,160.05,160.72,193937.0,154.3317,154.8904,154.1775,154.8229,193937.0
2020-04-16 12:45:00,160.72,160.85,160.15,160.45,78340.0,154.8229,154.9482,154.2739,154.5628,78340.0
2020-04-16 12:50:00,160.44,160.46,160.12,160.29,114274.0,154.5532,154.5725,154.245,154.4087,114274.0
2020-04-16 12:55:00,160.26,160.71,160.07,160.18,138518.0,154.3798,154.8133,154.1968,154.3028,138518.0
2020-04-16 13:00:00,160.18,160.19,159.8,160.0,270356.0,154.3028,154.3124,153.9367,154.1294,270356.0
2020-04-16 13:05:00,160.01,160.34,159.92,159.94,117243.0,154.139,154.4569,154.0523,154.0716,117243.0
2020-04-16 13:10:00,159.98,160.31,159.86,160.21,110417.0,154.1101,154.428,153.9945,154.3317,110417.0
2020-04-16 13:15:00,160.22,160.57,160.14,160.38,129004.0,154.3413,154.6784,154.2642,154.4954,129004.0
2020-04-16 13:20:00,160.38,160.62,160.16,160.42,112562.0,154.4954,154.7266,154.2835,154.5339,112562.0
2020-04-16 13:25:00,160.41,160.82,160.35,160.76,57609.0,154.5243,154.9193,154.4665,154.8615,57609.0
2020-04-16 13:30:00,160.75,160.79,160.58,160.62,38658.0,154.8518,154.8904,154.6881,154.7266,38658.0
2020-04-16 13:35:00,160.62,161.03,160.61,160.82,70229.0,154.7266,155.1216,154.717,154.9193,70229.0
2020-04-16 13:40:00,160.82,161.08,160.75,161.02,54130.0,154.9193,155.1697,154.8518,155.1119,54130.0
2020-04-16 13:45:00,161.03,161.16,160.86,161.08,55031.0,155.1216,155.2468,154.9578,155.1697,55031.0
2020-04-16 13:50:00,161.07,161.27,160.87,160.96,95389.0,155.1601,155.3528,154.9674,155.0541,95389.0
2020-04-16 13:55:00,160.97,161.15,160.8,161.03,137621.0,155.0638,155.2372,154.9,155.1216,137621.0
2020-04-16 14:00:00,161.03,161.03,160.45,160.7,311535.0,155.1216,155.1216,154.5628,154.8037,311535.0
2020-04-16 14:05:00,160.73,161.28,160.54,161.27,88766.0,154.8326,155.3624,154.6495,155.3528,88766.0
2020-04-16 14:10:00,161.25,161.47,161.07,161.43,70648.0,155.3335,155.5454,155.1601,155.5069,70648.0
2020-04-16 14:15:00,161.43,161.7,161.36,161.55,82377.0,155.5069,155.767,155.4395,155.6225,82377.0
2020-04-16 14:20:00,161.56,161.8,161.46,161.48,114509.0,155.6321,155.8633,155.5358,155.5551,114509.0
2020-04-16 14:25:00,161.48,162.2,161.35,161.7,172139.0,155.5551,156.2486,155.4298,155.767,172139.0
2020-04-16 14:30:00,161.7,162.06,161.65,161.93,84572.0,155.767,156.1138,155.7188,155.9885,84572.0
2020-04-16 14:35:00,161.92,162.26,161.86,162.17,126917.0,155.9789,156.3064,155.9211,156.2197,126917.0
2020-04-16 14:40:00,162.17,162.22,161.73,161.82,112851.0,156.2197,156.2679,155.7959,155.8826,112851.0
2020-04-16 14:45:00,161.84,161.97,161.09,161.09,154059.0,155.9018,156.0271,155.1794,155.1794,154059.0
2020-04-16 14:50:00,161.11,161.2,160.8,161.15,119302.0,155.1986,155.2853,154.9,155.2372,119302.0
2020-04-16 14:55:00,161.16,161.33,160.72,160.72,115551.0,155.2468,155.4106,154.8229,154.8229,115551.0
2020-04-16 15:00:00,160.72,160.82,160.39,160.63,104925.0,154.8229,154.9193,154.505,154.7362,104925.0
2020-04-16 15:05:00,160.62,160.84,160.3,160.63,91766.0,154.7266,154.9385,154.4183,154.7362,91766.0
2020-04-16 15:10:00,160.6,161.3,160.6,161.2,113012.0,154.7073,155.3817,154.7073,155.2853,113012.0
2020-04-16 15:15:00,161.17,161.52,160.84,160.94,97343.0,155.2564,155.5936,154.9385,155.0349,97343.0
2020-04-16 15:20:00,160.98,161.77,160.9,161.75,96412.0,155.0734,155.8344,154.9963,155.8151,96412.0
2020-04-16 15:25:00,161.74,161.84,161.45,161.51,108923.0,155.8055,155.9018,155.5262,155.584,108923.0
2020-04-16 15:30:00,161.57,161.7,161.25,161.64,121027.0,155.6418,155.767,155.3335,155.7092,121027.0
2020-04-16 15:35:00,161.64,161.72,161.25,161.43,158009.0,155.7092,155.7862,155.3335,155.5069,158009.0
2020-04-16 15:40:00,161.44,161.65,161.21,161.31,163778.0,155.5165,155.7188,155.295,155.3913,163778.0
2020-04-16 15:45:00,161.33,161.49,161.01,161.29,140881.0,155.4106,155.5647,155.1023,155.372,140881.0
2020-04-16 15:50:00,161.3,162.5,161.29,162.42,307731.0,155.3817,156.5376,155.372,156.4606,307731.0
2020-04-16 15:55:00,162.43,162.53,162.07,162.43,414354.0,156.4702,156.5665,156.1234,156.4702,414354.0
2020-04-17 09:30:00,169.47,170.69,169.07,170.18,1470375.0,163.2519,164.4271,162.8666,163.9358,1470375.0
2020-04-17 09:35:00,170.13,170.99,170.01,170.25,402329.0,163.8877,164.7161,163.7721,164.0033,402329.0
2020-04-17 09:40:00,170.22,170.68,170.04,170.24,259844.0,163.9744,164.4175,163.801,163.9936,259844.0
2020-04-17 09:45:00,170.25,170.46,169.33,169.42,282387.0,164.0033,164.2056,163.117,163.2037,282387.0
2020-04-17 09:50:00,169.39,169.63,167.75,167.9,271517.0,163.1748,163.406,161.595,161.7395,271517.0
2020-04-17 09:55:00,167.91,168.28,167.63,167.8,185529.0,161.7491,162.1056,161.4794,161.6432,185529.0
2020-04-17 10:00:00,167.78,167.93,167.23,167.38,199643.0,161.6239,161.7684,161.0941,161.2386,199643.0
2020-04-17 10:05:00,167.42,168.01,167.41,167.83,145057.0,161.2771,161.8455,161.2675,161.6721,145057.0
2020-04-17 10:10:00,167.83,167.98,166.91,167.02,197779.0,161.6721,161.8166,160.7858,160.8918,197779.0
2020-04-17 10:15:00,167.02,167.15,166.03,166.09,136849.0,160.8918,161.017,159.9381,159.9959,136849.0
2020-04-17 10:20:00,166.06,166.72,165.95,166.41,99592.0,159.967,160.6028,159.861,160.3042,99592.0
2020-04-17 10:25:00,166.39,166.57,166.12,166.19,118984.0,160.2849,160.4583,160.0248,160.0922,118984.0
2020-04-17 10:30:00,166.25,166.34,165.45,165.71,117021.0,160.15,160.2367,159.3794,159.6298,117021.0
2020-04-17 10:35:00,165.7,165.82,165.56,165.77,87002.0,159.6202,159.7358,159.4854,159.6876,87002.0
2020-04-17 10:40:00,165.78,165.98,165.5,165.6,95983.0,159.6973,159.8899,159.4276,159.5239,95983.0
2020-04-17 10:45:00,165.58,165.58,165.01,165.02,119767.0,159.5046,159.5046,158.9555,158.9652,119767.0
2020-04-17 10:50:00,165.02,165.69,164.95,165.69,249751.0,158.9652,159.6106,158.8977,159.6106,249751.0
2020-04-17 10:55:00,165.69,166.26,165.62,166.24,142281.0,159.6106,160.1597,159.5432,160.1404,142281.0
2020-04-17 11:00:00,166.23,166.86,165.98,166.66,96330.0,160.1308,160.7377,159.8899,160.545,96330.0
2020-04-17 11:05:00,166.65,166.88,166.44,166.71,86829.0,160.5354,160.7569,160.3331,160.5932,86829.0
2020-04-17 11:10:00,166.67,167.0,166.44,166.99,62578.0,160.5546,160.8725,160.3331,160.8629,62578.0
2020-04-17 11:15:00,166.99,167.0,166.55,166.92,68189.0,160.8629,160.8725,160.439,160.7955,68189.0
2020-04-17 11:20:00,166.92,167.07,166.26,166.27,75298.0,160.7955,160.9399,160.1597,160.1693,75298.0
2020-04-17 11:25:00,166.24,166.31,165.68,166.03,86107.0,160.1404,160.2078,159.6009,159.9381,86107.0
2020-04-17 11:30:00,166.0,166.24,165.6,165.84,78988.0,159.9092,160.1404,159.5239,159.7551,78988.0
2020-04-17 11:35:00,165.83,166.43,165.71,166.37,82831.0,159.7454,160.3234,159.6298,160.2656,82831.0
2020-04-17 11:40:00,166.39,166.44,165.83,165.86,51057.0,160.2849,160.3331,159.7454,159.7743,51057.0
2020-04-17 11:45:00,165.86,166.58,165.86,166.38,76870.0,159.7743,160.4679,159.7743,160.2753,76870.0
2020-04-17 11:50:00,166.36,166.36,165.84,166.09,52488.0,160.256,160.256,159.7551,159.9959,52488.0
2020-04-17 11:55:00,166.08,166.3,165.92,166.2,50944.0,159.9863,160.1982,159.8321,160.1019,50944.0
2020-04-17 12:00:00,166.21,166.23,165.89,165.93,63762.0,160.1115,160.1308,159.8032,159.8418,63762.0
2020-04-17 12:05:00,165.93,166.11,165.5,165.64,84856.0,159.8418,160.0152,159.4276,159.5624,84856.0
2020-04-17 12:10:00,165.65,166.2,165.57,166.19,57097.0,159.572,160.1019,159.495,160.0922,57097.0
2020-04-17 12:15:00,166.19,166.84,166.18,166.75,101300.0,160.0922,160.7184,160.0826,160.6317,101300.0
2020-04-17 12:20:00,166.74,166.77,166.14,166.14,64144.0,160.6221,160.651,160.0441,160.0441,64144.0
2020-04-17 12:25:00,166.16,166.23,165.88,166.09,68676.0,160.0633,160.1308,159.7936,159.9959,68676.0
2020-04-17 12:30:00,166.09,166.49,165.96,166.3,82746.0,159.9959,160.3812,159.8707,160.1982,82746.0
2020-04-17 12:35:00,166.29,166.6,166.11,166.33,73121.0,160.1886,160.4872,160.0152,160.2271,73121.0
2020-04-17 12:40:00,166.34,166.66,166.21,166.41,62555.0,160.2367,160.545,160.1115,160.3042,62555.0
2020-04-17 12:45:00,166.42,166.8,166.27,166.75,66543.0,160.3138,160.6799,160.1693,160.6317,66543.0
2020-04-17 12:50:00,166.78,167.17,166.61,167.13,77077.0,160.6606,161.0363,160.4968,160.9977,77077.0
2020-04-17 12:55:00,167.13,167.29,167.1,167.26,83555.0,160.9977,161.1519,160.9688,161.123,83555.0
2020-04-17 13:00:00,167.25,167.36,166.93,167.05,65118.0,161.1133,161.2193,160.8051,160.9207,65118.0
2020-04-17 13:05:00,167.06,167.32,166.95,167.22,45277.0,160.9303,161.1808,160.8244,161.0844,45277.0
2020-04-17 13:10:00,167.22,167.31,167.14,167.14,70173.0,161.0844,161.1711,161.0074,161.0074,70173.0
2020-04-17 13:15:00,167.1,167.36,167.06,167.34,60604.0,160.9688,161.2193,160.9303,161.2,60604.0
2020-04-17 13:20:00,167.33,167.34,166.96,167.08,62209.0,161.1904,161.2,160.834,160.9496,62209.0
2020-04-17 13:25:00,167.05,167.27,166.9,166.9,49268.0,160.9207,161.1326,160.7762,160.7762,49268.0
2020-04-17 13:30:00,166.93,167.38,166.93,167.11,49334.0,160.8051,161.2386,160.8051,160.9785,49334.0
2020-04-17 13:35:00,167.09,167.51,167.01,167.48,60116.0,160.9592,161.3638,160.8821,161.3349,60116.0
2020-04-17 13:40:00,167.47,167.52,167.32,167.46,51171.0,161.3253,161.3734,161.1808,161.3156,51171.0
2020-04-17 13:45:00,167.47,167.48,166.9,166.9,62061.0,161.3253,161.3349,160.7762,160.7762,62061.0
2020-04-17 13:50:00,166.94,167.28,166.93,166.95,103115.0,160.8147,161.1422,160.8051,160.8244,103115.0
2020-04-17 13:55:00,166.95,167.11,166.69,166.81,78838.0,160.8244,160.9785,160.5739,160.6895,78838.0
2020-04-17 14:00:00,166.81,166.86,166.36,166.4,59513.0,160.6895,160.7377,160.256,160.2945,59513.0
2020-04-17 14:05:00,166.44,166.7,166.4,166.59,54771.0,160.3331,160.5835,160.2945,160.4776,54771.0
2020-04-17 14:10:00,166.56,166.73,166.45,166.65,43218.0,160.4487,160.6124,160.3427,160.5354,43218.0
2020-04-17 14:15:00,166.69,167.06,166.65,167.05,50019.0,160.5739,160.9303,160.5354,160.9207,50019.0
2020-04-17 14:20:00,167.05,167.28,167.0,167.09,48725.0,160.9207,161.1422,160.8725,160.9592,48725.0
2020-04-17 14:25:00,167.08,167.1,166.84,166.97,50117.0,160.9496,160.9688,160.7184,160.8436,50117.0
2020-04-17 14:30:00,166.97,166.97,166.61,166.7,42107.0,160.8436,160.8436,160.4968,160.5835,42107.0
2020-04-17 14:35:00,166.7,166.99,166.53,166.65,80727.0,160.5835,160.8629,160.4198,160.5354,80727.0
2020-04-17 14:40:00,166.65,166.73,166.36,166.51,57448.0,160.5354,160.6124,160.256,160.4005,57448.0
2020-04-17 14:45:00,166.52,166.53,166.17,166.52,70459.0,160.4101,160.4198,160.073,160.4101,70459.0
2020-04-17 14:50:00,166.52,166.74,166.48,166.56,55646.0,160.4101,160.6221,160.3716,160.4487,55646.0
2020-04-17 14:55:00,166.59,167.24,166.54,167.19,53278.0,160.4776,161.1037,160.4294,161.0555,53278.0
2020-04-17 15:00:00,167.18,167.36,167.01,167.31,62853.0,161.0459,161.2193,160.8821,161.1711,62853.0
2020-04-17 15:05:00,167.31,167.55,167.24,167.55,66278.0,161.1711,161.4023,161.1037,161.4023,66278.0
2020-04-17 15:10:00,167.57,167.65,167.47,167.49,93661.0,161.4216,161.4987,161.3253,161.3445,93661.0
2020-04-17 15:15:00,167.49,167.84,167.44,167.81,81355.0,161.3445,161.6817,161.2964,161.6528,81355.0
2020-04-17 15:20:00,167.8,167.82,167.59,167.69,79464.0,161.6432,161.6624,161.4409,161.5372,79464.0
2020-04-17 15:25:00,167.7,167.94,167.7,167.92,88487.0,161.5468,161.778,161.5468,161.7588,88487.0
2020-04-17 15:30:00,167.94,168.29,167.86,168.01,158415.0,161.778,162.1152,161.701,161.8455,158415.0
2020-04-17 15:35:00,168.03,168.29,168.02,168.18,100975.0,161.8647,162.1152,161.8551,162.0092,100975.0
2020-04-17 15:40:00,168.18,168.38,167.92,168.15,142327.0,162.0092,162.2019,161.7588,161.9803,142327.0
2020-04-17 15:45:00,168.15,168.3,168.01,168.18,153611.0,161.9803,162.1248,161.8455,162.0092,153611.0
2020-04-17 15:50:00,168.21,169.45,168.18,169.37,366790.0,162.0381,163.2326,162.0092,163.1556,366790.0
2020-04-17 15:55:00,169.39,169.55,168.64,169.5,602504.0,163.1748,163.329,162.4523,163.2808,602504.0
2020-04-20 09:30:00,167.33,167.43,166.22,166.46,455816.0,161.1904,161.2867,160.1211,160.3523,455816.0
2020-04-20 09:35:00,166.46,167.09,166.11,166.26,154606.0,160.3523,160.9592,160.0152,160.1597,154606.0
2020-04-20 09:40:00,166.25,166.36,165.78,165.89,108593.0,160.15,160.256,159.6973,159.8032,108593.0
2020-04-20 09:45:00,165.91,166.93,165.9,166.71,123299.0,159.8225,160.8051,159.8129,160.5932,123299.0
2020-04-20 09:50:00,166.7,166.73,166.02,166.15,75048.0,160.5835,160.6124,159.9285,160.0537,75048.0
2020-04-20 09:55:00,166.18,166.37,165.47,165.81,96836.0,160.0826,160.2656,159.3987,159.7262,96836.0
2020-04-20 10:00:00,165.77,165.92,165.41,165.57,87252.0,159.6876,159.8321,159.3409,159.495,87252.0
2020-04-20 10:05:00,165.58,165.6,164.87,165.16,209901.0,159.5046,159.5239,158.8207,159.1,209901.0
2020-04-20 10:10:00,165.14,165.34,165.0,165.0,129549.0,159.0808,159.2734,158.9459,158.9459,129549.0
2020-04-20 10:15:00,165.01,165.02,164.42,164.96,115975.0,158.9555,158.9652,158.3872,158.9074,115975.0
2020-04-20 10:20:00,164.96,165.0,164.47,164.59,97635.0,158.9074,158.9459,158.4353,158.5509,97635.0
2020-04-20 10:25:00,164.58,164.83,164.5,164.74,99022.0,158.5413,158.7821,158.4642,158.6954,99022.0
2020-04-20 10:30:00,164.75,165.26,164.71,165.06,120552.0,158.7051,159.1964,158.6665,159.0037,120552.0
2020-04-20 10:35:00,165.07,165.39,164.92,165.09,78659.0,159.0133,159.3216,158.8688,159.0326,78659.0
2020-04-20 10:40:00,165.1,165.17,164.63,165.04,75147.0,159.0422,159.1097,158.5895,158.9844,75147.0
2020-04-20 10:45:00,165.05,165.88,165.01,165.7,105588.0,158.9941,159.7936,158.9555,159.6202,105588.0
2020-04-20 10:50:00,165.71,165.87,165.45,165.68,105865.0,159.6298,159.784,159.3794,159.6009,105865.0
2020-04-20 10:55:00,165.65,165.91,165.46,165.49,68579.0,159.572,159.8225,159.389,159.4179,68579.0
2020-04-20 11:00:00,165.51,165.69,165.42,165.58,109403.0,159.4372,159.6106,159.3505,159.5046,109403.0
2020-04-20 11:05:00,165.52,165.91,165.5,165.86,101632.0,159.4468,159.8225,159.4276,159.7743,101632.0
2020-04-20 11:10:00,165.85,166.18,165.85,166.12,84519.0,159.7647,160.0826,159.7647,160.0248,84519.0
2020-04-20 11:15:00,166.13,166.25,165.87,165.99,48362.0,160.0344,160.15,159.784,159.8996,48362.0
2020-04-20 11:20:00,165.96,166.71,165.89,166.67,96076.0,159.8707,160.5932,159.8032,160.5546,96076.0
2020-04-20 11:25:00,166.66,166.74,166.56,166.73,61990.0,160.545,160.6221,160.4487,160.6124,61990.0
2020-04-20 11:30:00,166.74,166.83,166.32,166.5,60794.0,160.6221,160.7088,160.2175,160.3909,60794.0
2020-04-20 11:35:00,166.53,167.26,166.43,167.22,93145.0,160.4198,161.123,160.3234,161.0844,93145.0
2020-04-20 11:40:00,167.26,167.26,167.01,167.04,51983.0,161.123,161.123,160.8821,160.911,51983.0
2020-04-20 11:45:00,167.04,167.2,166.85,167.0,73053.0,160.911,161.0652,160.728,160.8725,73053.0
2020-04-20 11:50:00,167.0,167.06,166.76,166.81,38004.0,160.8725,160.9303,160.6413,160.6895,38004.0
2020-04-20 11:55:00,166.8,166.93,166.72,166.79,39814.0,160.6799,160.8051,160.6028,160.6702,39814.0
2020-04-20 12:00:00,166.8,166.86,166.41,166.45,51420.0,160.6799,160.7377,160.3042,160.3427,51420.0
2020-04-20 12:05:00,166.43,166.61,166.34,166.59,167686.0,160.3234,160.4968,160.2367,160.4776,167686.0
2020-04-20 12:10:00,166.58,166.78,165.92,166.01,85677.0,160.4679,160.6606,159.8321,159.9188,85677.0
2020-04-20 12:15:00,166.02,166.38,166.01,166.01,87964.0,159.9285,160.2753,159.9188,159.9188,87964.0
2020-04-20 12:20:00,166.04,166.16,165.79,165.95,56133.0,159.9477,160.0633,159.7069,159.861,56133.0
2020-04-20 12:25:00,165.98,166.37,165.97,166.12,38344.0,159.8899,160.2656,159.8803,160.0248,38344.0
2020-04-20 12:30:00,166.13,166.34,166.05,166.27,186017.0,160.0344,160.2367,159.9574,160.1693,186017.0
2020-04-20 12:35:00,166.31,166.5,166.21,166.29,148128.0,160.2078,160.3909,160.1115,160.1886,148128.0
2020-04-20 12:40:00,166.27,166.27,165.96,166.02,29326.0,160.1693,160.1693,159.8707,159.9285,29326.0
2020-04-20 12:45:00,166.03,166.17,165.93,166.11,99883.0,159.9381,160.073,159.8418,160.0152,99883.0
2020-04-20 12:50:00,166.13,166.13,165.83,165.96,146151.0,160.0344,160.0344,159.7454,159.8707,146151.0
2020-04-20 12:55:00,165.98,166.04,165.68,165.84,73487.0,159.8899,159.9477,159.6009,159.7551,73487.0
2020-04-20 13:00:00,165.79,165.84,165.4,165.57,161636.0,159.7069,159.7551,159.3312,159.495,161636.0
2020-04-20 13:05:00,165.56,165.67,165.5,165.6,26890.0,159.4854,159.5913,159.4276,159.5239,26890.0
2020-04-20 13:10:00,165.6,165.64,165.42,165.48,28196.0,159.5239,159.5624,159.3505,159.4083,28196.0
2020-04-20 13:15:00,165.46,165.63,165.42,165.54,35893.0,159.389,159.5528,159.3505,159.4661,35893.0
2020-04-20 13:20:00,165.54,165.54,165.25,165.25,29425.0,159.4661,159.4661,159.1867,159.1867,29425.0
2020-04-20 13:25:00,165.26,165.53,165.26,165.5,42626.0,159.1964,159.4565,159.1964,159.4276,42626.0
2020-04-20 13:30:00,165.47,165.56,165.21,165.39,47614.0,159.3987,159.4854,159.1482,159.3216,47614.0
2020-04-20 13:35:00,165.41,165.48,165.17,165.47,51641.0,159.3409,159.4083,159.1097,159.3987,51641.0
2020-04-20 13:40:00,165.47,165.68,165.41,165.45,49763.0,159.3987,159.6009,159.3409,159.3794,49763.0
2020-04-20 13:45:00,165.47,165.52,165.23,165.3,34183.0,159.3987,159.4468,159.1675,159.2349,34183.0
2020-04-20 13:50:00,165.31,165.54,165.19,165.37,47145.0,159.2445,159.4661,159.1289,159.3023,47145.0
2020-04-20 13:55:00,165.36,165.38,165.07,165.2,58008.0,159.2927,159.312,159.0133,159.1386,58008.0
2020-04-20 14:00:00,165.18,165.37,165.02,165.28,80753.0,159.1193,159.3023,158.9652,159.2156,80753.0
2020-04-20 14:05:00,165.27,165.33,165.2,165.26,32451.0,159.206,159.2638,159.1386,159.1964,32451.0
2020-04-20 14:10:00,165.25,165.34,164.83,164.91,80290.0,159.1867,159.2734,158.7821,158.8592,80290.0
2020-04-20 14:15:00,164.92,165.15,164.82,164.99,53510.0,158.8688,159.0904,158.7725,158.9363,53510.0
2020-04-20 14:20:00,165.0,165.08,164.6,164.62,50459.0,158.9459,159.023,158.5606,158.5798,50459.0
2020-04-20 14:25:00,164.62,164.7,164.44,164.45,66406.0,158.5798,158.6569,158.4064,158.4161,66406.0
2020-04-20 14:30:00,164.44,164.94,164.44,164.83,74154.0,158.4064,158.8881,158.4064,158.7821,74154.0
2020-04-20 14:35:00,164.83,165.26,164.71,164.95,66508.0,158.7821,159.1964,158.6665,158.8977,66508.0
2020-04-20 14:40:00,164.95,165.08,164.77,165.0,44206.0,158.8977,159.023,158.7243,158.9459,44206.0
2020-04-20 14:45:00,165.0,165.22,164.76,165.2,63559.0,158.9459,159.1578,158.7147,159.1386,63559.0
2020-04-20 14:50:00,165.2,165.2,164.56,164.56,59012.0,159.1386,159.1386,158.522,158.522,59012.0
2020-04-20 14:55:00,164.58,164.59,163.9,163.91,113725.0,158.5413,158.5509,157.8863,157.8959,113725.0
2020-04-20 15:00:00,163.9,164.18,163.68,163.7,118407.0,157.8863,158.156,157.6743,157.6936,118407.0
2020-04-20 15:05:00,163.7,163.77,163.2,163.57,75019.0,157.6936,157.761,157.2119,157.5684,75019.0
2020-04-20 15:10:00,163.61,163.79,163.36,163.54,65113.0,157.6069,157.7803,157.3661,157.5395,65113.0
2020-04-20 15:15:00,163.53,163.67,163.35,163.35,60428.0,157.5298,157.6647,157.3564,157.3564,60428.0
2020-04-20 15:20:00,163.38,163.87,163.35,163.86,69313.0,157.3853,157.8574,157.3564,157.8477,69313.0
2020-04-20 15:25:00,163.85,164.1,163.54,164.06,112509.0,157.8381,158.0789,157.5395,158.0404,112509.0
2020-04-20 15:30:00,164.07,164.66,163.92,164.61,81601.0,158.05,158.6184,157.9055,158.5702,81601.0
2020-04-20 15:35:00,164.62,164.63,164.3,164.33,70799.0,158.5798,158.5895,158.2716,158.3005,70799.0
2020-04-20 15:40:00,164.32,164.68,164.08,164.38,111572.0,158.2908,158.6376,158.0597,158.3486,111572.0
2020-04-20 15:45:00,164.4,164.89,164.28,164.86,119074.0,158.3679,158.8399,158.2523,158.811,119074.0
2020-04-20 15:50:00,164.87,164.95,164.05,164.7,155118.0,158.8207,158.8977,158.0308,158.6569,155118.0
2020-04-20 15:55:00,164.72,165.1,164.2,164.2,340662.0,158.6762,159.0422,158.1753,158.1753,340662.0
2020-04-21 09:30:00,162.0,162.14,161.23,162.14,455893.0,156.056,156.1908,155.3142,156.1908,455893.0
2020-04-21 09:35:00,162.16,162.27,161.27,161.7,114740.0,156.2101,156.3161,155.3528,155.767,114740.0
2020-04-21 09:40:00,161.67,162.01,161.29,161.36,127416.0,155.7381,156.0656,155.372,155.4395,127416.0
2020-04-21 09:45:00,161.39,162.37,161.31,161.96,160482.0,155.4684,156.4124,155.3913,156.0174,160482.0
2020-04-21 09:50:00,161.96,162.04,161.3,161.64,136409.0,156.0174,156.0945,155.3817,155.7092,136409.0
2020-04-21 09:55:00,161.63,162.46,161.53,161.95,117745.0,155.6995,156.4991,155.6032,156.0078,117745.0
2020-04-21 10:00:00,161.95,162.27,161.66,162.22,81849.0,156.0078,156.3161,155.7284,156.2679,81849.0
2020-04-21 10:05:00,162.28,162.38,161.9,162.17,110221.0,156.3257,156.422,155.9596,156.2197,110221.0
2020-04-21 10:10:00,162.18,162.4,161.87,162.26,136443.0,156.2294,156.4413,155.9307,156.3064,136443.0
2020-04-21 10:15:00,162.27,162.57,161.76,161.84,131266.0,156.3161,156.6051,155.8248,155.9018,131266.0
2020-04-21 10:20:00,161.84,162.38,161.83,162.27,114060.0,155.9018,156.422,155.8922,156.3161,114060.0
2020-04-21 10:25:00,162.23,162.34,161.88,162.22,116495.0,156.2775,156.3835,155.9404,156.2679,116495.0
2020-04-21 10:30:00,162.25,162.3,161.87,161.99,96644.0,156.2968,156.345,155.9307,156.0463,96644.0
2020-04-21 10:35:00,162.0,162.05,161.62,161.86,88494.0,156.056,156.1041,155.6899,155.9211,88494.0
2020-04-21 10:40:00,161.83,162.02,161.52,161.59,60520.0,155.8922,156.0752,155.5936,155.661,60520.0
2020-04-21 10:45:00,161.58,161.76,161.14,161.19,96103.0,155.6514,155.8248,155.2275,155.2757,96103.0
2020-04-21 10:50:00,161.19,161.31,160.76,160.88,147166.0,155.2757,155.3913,154.8615,154.9771,147166.0
2020-04-21 10:55:00,160.92,161.14,160.4,160.62,106883.0,155.0156,155.2275,154.5147,154.7266,106883.0
2020-04-21 11:00:00,160.56,161.0,160.38,160.57,83105.0,154.6688,155.0927,154.4954,154.6784,83105.0
2020-04-21 11:05:00,160.58,160.93,160.55,160.88,53750.0,154.6881,155.0252,154.6592,154.9771,53750.0
2020-04-21 11:10:00,160.82,160.94,160.29,160.32,132425.0,154.9193,155.0349,154.4087,154.4376,132425.0
2020-04-21 11:15:00,160.32,160.79,160.12,160.77,97626.0,154.4376,154.8904,154.245,154.8711,97626.0
2020-04-21 11:20:00,160.78,161.25,160.77,161.05,99801.0,154.8807,155.3335,154.8711,155.1408,99801.0
2020-04-21 11:25:00,161.03,161.18,160.28,160.54,64692.0,155.1216,155.2661,154.3991,154.6495,64692.0
2020-04-21 11:30:00,160.48,161.03,160.48,160.64,94470.0,154.5917,155.1216,154.5917,154.7459,94470.0
2020-04-21 11:35:00,160.62,160.67,159.93,160.13,252633.0,154.7266,154.7748,154.0619,154.2546,252633.0
2020-04-21 11:40:00,160.14,160.2,159.69,159.84,65835.0,154.2642,154.322,153.8307,153.9752,65835.0
2020-04-21 11:45:00,159.84,160.53,159.83,160.52,67248.0,153.9752,154.6399,153.9656,154.6303,67248.0
2020-04-21 11:50:00,160.52,160.71,160.24,160.63,52631.0,154.6303,154.8133,154.3606,154.7362,52631.0
2020-04-21 11:55:00,160.59,161.07,160.47,161.01,64271.0,154.6977,155.1601,154.5821,155.1023,64271.0
2020-04-21 12:00:00,161.01,161.06,160.4,160.5,51678.0,155.1023,155.1505,154.5147,154.611,51678.0
2020-04-21 12:05:00,160.52,160.89,160.51,160.73,43327.0,154.6303,154.9867,154.6206,154.8326,43327.0
2020-04-21 12:10:00,160.69,160.96,160.54,160.78,44411.0,154.794,155.0541,154.6495,154.8807,44411.0
2020-04-21 12:15:00,160.8,160.87,160.53,160.69,60662.0,154.9,154.9674,154.6399,154.794,60662.0
2020-04-21 12:20:00,160.68,160.77,160.32,160.36,51445.0,154.7844,154.8711,154.4376,154.4761,51445.0
2020-04-21 12:25:00,160.36,160.63,160.26,160.31,61413.0,154.4761,154.7362,154.3798,154.428,61413.0
2020-04-21 12:30:00,160.34,160.38,159.93,159.98,64126.0,154.4569,154.4954,154.0619,154.1101,64126.0
2020-04-21 12:35:00,159.98,160.02,159.68,159.76,50911.0,154.1101,154.1486,153.8211,153.8982,50911.0
2020-04-21 12:40:00,159.77,159.79,159.28,159.3,68657.0,153.9078,153.9271,153.4358,153.455,68657.0
2020-04-21 12:45:00,159.34,159.51,159.15,159.49,95253.0,153.4936,153.6573,153.3105,153.6381,95253.0
2020-04-21 12:50:00,159.5,159.84,159.37,159.59,114574.0,153.6477,153.9752,153.5225,153.7344,114574.0
2020-04-21 12:55:00,159.59,159.98,159.57,159.96,40832.0,153.7344,154.1101,153.7151,154.0908,40832.0
2020-04-21 13:00:00,159.96,160.37,159.89,160.34,56326.0,154.0908,154.4858,154.0234,154.4569,56326.0
2020-04-21 13:05:00,160.34,160.62,160.21,160.47,40866.0,154.4569,154.7266,154.3317,154.5821,40866.0
2020-04-21 13:10:00,160.43,160.68,160.33,160.35,69867.0,154.5436,154.7844,154.4472,154.4665,69867.0
2020-04-21 13:15:00,160.35,160.88,160.35,160.74,53739.0,154.4665,154.9771,154.4665,154.8422,53739.0
2020-04-21 13:20:00,160.74,161.17,160.74,161.04,35600.0,154.8422,155.2564,154.8422,155.1312,35600.0
2020-04-21 13:25:00,161.03,161.16,160.91,161.13,33250.0,155.1216,155.2468,155.006,155.2179,33250.0
2020-04-21 13:30:00,161.15,161.15,160.78,160.98,31701.0,155.2372,155.2372,154.8807,155.0734,31701.0
2020-04-21 13:35:00,160.96,161.47,160.84,161.43,58240.0,155.0541,155.5454,154.9385,155.5069,58240.0
2020-04-21 13:40:00,161.42,161.51,161.08,161.38,70126.0,155.4973,155.584,155.1697,155.4587,70126.0
2020-04-21 13:45:00,161.38,161.44,160.87,160.95,50662.0,155.4587,155.5165,154.9674,155.0445,50662.0
2020-04-21 13:50:00,160.94,161.2,160.85,161.19,35187.0,155.0349,155.2853,154.9482,155.2757,35187.0
2020-04-21 13:55:00,161.22,161.26,160.77,160.95,35508.0,155.3046,155.3431,154.8711,155.0445,35508.0
2020-04-21 14:00:00,160.93,161.31,160.72,161.2,46818.0,155.0252,155.3913,154.8229,155.2853,46818.0
2020-04-21 14:05:00,161.17,161.49,160.98,161.31,42830.0,155.2564,155.5647,155.0734,155.3913,42830.0
2020-04-21 14:10:00,161.29,161.45,161.17,161.36,46940.0,155.372,155.5262,155.2564,155.4395,46940.0
2020-04-21 14:15:00,161.32,161.42,160.89,161.04,49964.0,155.4009,155.4973,154.9867,155.1312,49964.0
2020-04-21 14:20:00,161.05,161.93,160.9,161.77,48415.0,155.1408,155.9885,154.9963,155.8344,48415.0
2020-04-21 14:25:00,161.77,161.91,161.42,161.46,37943.0,155.8344,155.9693,155.4973,155.5358,37943.0
2020-04-21 14:30:00,161.48,161.59,160.91,160.94,31333.0,155.5551,155.661,155.006,155.0349,31333.0
2020-04-21 14:35:00,160.93,161.08,160.58,160.82,54151.0,155.0252,155.1697,154.6881,154.9193,54151.0
2020-04-21 14:40:00,160.81,160.84,160.43,160.54,50508.0,154.9096,154.9385,154.5436,154.6495,50508.0
2020-04-21 14:45:00,160.56,160.71,160.44,160.6,66435.0,154.6688,154.8133,154.5532,154.7073,66435.0
2020-04-21 14:50:00,160.55,160.86,160.48,160.78,44043.0,154.6592,154.9578,154.5917,154.8807,44043.0
2020-04-21 14:55:00,160.76,160.84,160.53,160.68,53096.0,154.8615,154.9385,154.6399,154.7844,53096.0
2020-04-21 15:00:00,160.7,161.07,160.69,161.01,54567.0,154.8037,155.1601,154.794,155.1023,54567.0
2020-04-21 15:05:00,161.0,161.03,160.08,160.25,56641.0,155.0927,155.1216,154.2064,154.3702,56641.0
2020-04-21 15:10:00,160.23,160.85,160.21,160.84,44014.0,154.3509,154.9482,154.3317,154.9385,44014.0
2020-04-21 15:15:00,160.84,161.19,160.68,160.93,62471.0,154.9385,155.2757,154.7844,155.0252,62471.0
2020-04-21 15:20:00,160.91,161.3,160.82,161.0,64644.0,155.006,155.3817,154.9193,155.0927,64644.0
2020-04-21 15:25:00,161.0,161.2,160.85,161.06,109350.0,155.0927,155.2853,154.9482,155.1505,109350.0
2020-04-21 15:30:00,161.05,161.33,160.79,161.19,125879.0,155.1408,155.4106,154.8904,155.2757,125879.0
2020-04-21 15:35:00,161.17,161.94,161.12,161.57,93549.0,155.2564,155.9982,155.2083,155.6418,93549.0
2020-04-21 15:40:00,161.6,161.75,161.32,161.39,119399.0,155.6707,155.8151,155.4009,155.4684,119399.0
2020-04-21 15:45:00,161.38,161.47,161.0,161.0,130620.0,155.4587,155.5454,155.0927,155.0927,130620.0
2020-04-21 15:50:00,161.0,161.01,160.11,160.68,396590.0,155.0927,155.1023,154.2353,154.7844,396590.0
2020-04-21 15:55:00,160.69,161.32,160.46,160.53,474773.0,154.794,155.4009,154.5725,154.6399,474773.0
2020-04-22 09:30:00,164.66,164.66,163.65,164.24,450724.0,158.6184,158.6184,157.6454,158.2138,450724.0
2020-04-22 09:35:00,164.22,164.44,163.22,163.49,214139.0,158.1945,158.4064,157.2312,157.4913,214139.0
2020-04-22 09:40:00,163.52,163.81,163.08,163.33,140787.0,157.5202,157.7996,157.0963,157.3372,140787.0
2020-04-22 09:45:00,163.35,163.83,162.92,163.09,102612.0,157.3564,157.8188,156.9422,157.106,102612.0
2020-04-22 09:50:00,163.1,163.51,163.06,163.42,74346.0,157.1156,157.5106,157.0771,157.4239,74346.0
2020-04-22 09:55:00,163.46,164.2,163.46,164.19,94928.0,157.4624,158.1753,157.4624,158.1656,94928.0
2020-04-22 10:00:00,164.2,164.42,163.58,163.67,70385.0,158.1753,158.3872,157.578,157.6647,70385.0
2020-04-22 10:05:00,163.62,163.81,163.45,163.52,82988.0,157.6165,157.7996,157.4528,157.5202,82988.0
2020-04-22 10:10:00,163.55,163.8,163.1,163.12,63639.0,157.5491,157.7899,157.1156,157.1349,63639.0
2020-04-22 10:15:00,163.15,163.53,163.03,163.46,64078.0,157.1638,157.5298,157.0482,157.4624,64078.0
2020-04-22 10:20:00,163.44,163.75,163.43,163.66,62450.0,157.4431,157.7418,157.4335,157.6551,62450.0
2020-04-22 10:25:00,163.66,163.81,163.5,163.64,77625.0,157.6551,157.7996,157.5009,157.6358,77625.0
2020-04-22 10:30:00,163.68,163.78,163.37,163.42,35502.0,157.6743,157.7707,157.3757,157.4239,35502.0
2020-04-22 10:35:00,163.43,163.77,163.4,163.68,37107.0,157.4335,157.761,157.4046,157.6743,37107.0
2020-04-22 10:40:00,163.69,164.26,163.67,163.94,46592.0,157.684,158.2331,157.6647,157.9248,46592.0
2020-04-22 10:45:00,163.96,164.05,163.64,163.98,42913.0,157.9441,158.0308,157.6358,157.9633,42913.0
2020-04-22 10:50:00,163.95,164.04,163.81,163.92,45823.0,157.9344,158.0211,157.7996,157.9055,45823.0
2020-04-22 10:55:00,163.95,164.19,163.87,164.16,76122.0,157.9344,158.1656,157.8574,158.1367,76122.0
2020-04-22 11:00:00,164.18,164.39,163.96,164.14,61074.0,158.156,158.3583,157.9441,158.1175,61074.0
2020-04-22 11:05:00,164.15,164.28,163.97,164.13,86822.0,158.1271,158.2523,157.9537,158.1078,86822.0
2020-04-22 11:10:00,164.17,164.47,164.1,164.41,76578.0,158.1464,158.4353,158.0789,158.3775,76578.0
2020-04-22 11:15:00,164.41,164.6,164.41,164.42,66556.0,158.3775,158.5606,158.3775,158.3872,66556.0
2020-04-22 11:20:00,164.44,164.76,164.35,164.75,71172.0,158.4064,158.7147,158.3197,158.7051,71172.0
2020-04-22 11:25:00,164.73,164.9,164.25,164.56,79671.0,158.6858,158.8496,158.2234,158.522,79671.0
2020-04-22 11:30:00,164.54,164.83,164.52,164.58,67166.0,158.5028,158.7821,158.4835,158.5413,67166.0
2020-04-22 11:35:00,164.58,164.77,164.32,164.68,51163.0,158.5413,158.7243,158.2908,158.6376,51163.0
2020-04-22 11:40:00,164.64,165.0,164.5,164.88,73377.0,158.5991,158.9459,158.4642,158.8303,73377.0
2020-04-22 11:45:00,164.91,164.91,164.71,164.91,50872.0,158.8592,158.8592,158.6665,158.8592,50872.0
2020-04-22 11:50:00,164.91,165.35,164.85,165.35,87459.0,158.8592,159.2831,158.8014,159.2831,87459.0
2020-04-22 11:55:00,165.33,165.34,164.92,165.32,90151.0,159.2638,159.2734,158.8688,159.2542,90151.0
2020-04-22 12:00:00,165.32,165.96,165.32,165.75,142253.0,159.2542,159.8707,159.2542,159.6684,142253.0
2020-04-22 12:05:00,165.73,165.78,165.11,165.2,79217.0,159.6491,159.6973,159.0519,159.1386,79217.0
2020-04-22 12:10:00,165.2,165.24,165.01,165.01,86433.0,159.1386,159.1771,158.9555,158.9555,86433.0
2020-04-22 12:15:00,165.03,165.2,164.98,165.14,64942.0,158.9748,159.1386,158.9266,159.0808,64942.0
2020-04-22 12:20:00,165.14,165.17,164.88,165.03,64391.0,159.0808,159.1097,158.8303,158.9748,64391.0
2020-04-22 12:25:00,165.03,165.19,164.82,165.01,33862.0,158.9748,159.1289,158.7725,158.9555,33862.0
2020-04-22 12:30:00,165.0,165.11,164.83,164.97,39760.0,158.9459,159.0519,158.7821,158.917,39760.0
2020-04-22 12:35:00,164.98,165.28,164.77,165.27,64092.0,158.9266,159.2156,158.7243,159.206,64092.0
2020-04-22 12:40:00,165.27,165.35,165.16,165.23,60148.0,159.206,159.2831,159.1,159.1675,60148.0
2020-04-22 12:45:00,165.27,165.35,165.12,165.18,38421.0,159.206,159.2831,159.0615,159.1193,38421.0
2020-04-22 12:50:00,165.19,165.26,165.05,165.08,53885.0,159.1289,159.1964,158.9941,159.023,53885.0
2020-04-22 12:55:00,165.08,165.1,164.94,165.07,46675.0,159.023,159.0422,158.8881,159.0133,46675.0
2020-04-22 13:00:00,165.07,165.09,164.87,164.9,41193.0,159.0133,159.0326,158.8207,158.8496,41193.0
2020-04-22 13:05:00,164.89,164.95,164.72,164.89,41676.0,158.8399,158.8977,158.6762,158.8399,41676.0
2020-04-22 13:10:00,164.88,165.0,164.86,164.92,24478.0,158.8303,158.9459,158.811,158.8688,24478.0
2020-04-22 13:15:00,164.93,165.0,164.88,164.94,40871.0,158.8785,158.9459,158.8303,158.8881,40871.0
2020-04-22 13:20:00,164.92,165.11,164.91,165.04,25526.0,158.8688,159.0519,158.8592,158.9844,25526.0
2020-04-22 13:25:00,165.08,165.29,164.93,165.29,32182.0,159.023,159.2253,158.8785,159.2253,32182.0
2020-04-22 13:30:00,165.37,165.37,165.12,165.14,45935.0,159.3023,159.3023,159.0615,159.0808,45935.0
2020-04-22 13:35:00,165.17,165.19,164.99,165.01,40691.0,159.1097,159.1289,158.9363,158.9555,40691.0
2020-04-22 13:40:00,165.0,165.25,164.9,165.22,30537.0,158.9459,159.1867,158.8496,159.1578,30537.0
2020-04-22 13:45:00,165.22,165.28,165.15,165.19,56794.0,159.1578,159.2156,159.0904,159.1289,56794.0
2020-04-22 13:50:00,165.19,165.29,165.0,165.06,31158.0,159.1289,159.2253,158.9459,159.0037,31158.0
2020-04-22 13:55:00,165.09,165.18,165.03,165.09,30930.0,159.0326,159.1193,158.9748,159.0326,30930.0
2020-04-22 14:00:00,165.11,165.17,164.98,165.05,31790.0,159.0519,159.1097,158.9266,158.9941,31790.0
2020-04-22 14:05:00,165.03,165.16,164.94,165.06,28559.0,158.9748,159.1,158.8881,159.0037,28559.0
2020-04-22 14:10:00,165.06,165.06,164.84,165.0,31767.0,159.0037,159.0037,158.7918,158.9459,31767.0
2020-04-22 14:15:00,164.99,165.03,164.86,164.99,30599.0,158.9363,158.9748,158.811,158.9363,30599.0
2020-04-22 14:20:00,165.0,165.46,165.0,165.46,59874.0,158.9459,159.389,158.9459,159.389,59874.0
2020-04-22 14:25:00,165.46,165.72,165.44,165.64,64129.0,159.389,159.6395,159.3698,159.5624,64129.0
2020-04-22 14:30:00,165.67,166.09,165.66,166.06,80164.0,159.5913,159.9959,159.5817,159.967,80164.0
2020-04-22 14:35:00,166.07,166.15,166.01,166.12,61777.0,159.9766,160.0537,159.9188,160.0248,61777.0
2020-04-22 14:40:00,166.12,166.36,166.09,166.34,68026.0,160.0248,160.256,159.9959,160.2367,68026.0
2020-04-22 14:45:00,166.34,166.63,166.16,166.48,88709.0,160.2367,160.5161,160.0633,160.3716,88709.0
2020-04-22 14:50:00,166.52,166.72,166.24,166.31,93325.0,160.4101,160.6028,160.1404,160.2078,93325.0
2020-04-22 14:55:00,166.29,166.85,166.26,166.83,109492.0,160.1886,160.728,160.1597,160.7088,109492.0
2020-04-22 15:00:00,166.83,167.09,166.67,167.08,128371.0,160.7088,160.9592,160.5546,160.9496,128371.0
2020-04-22 15:05:00,167.06,167.06,166.68,166.79,86874.0,160.9303,160.9303,160.5643,160.6702,86874.0
2020-04-22 15:10:00,166.79,166.93,166.69,166.85,70803.0,160.6702,160.8051,160.5739,160.728,70803.0
2020-04-22 15:15:00,166.86,167.09,166.73,167.05,66159.0,160.7377,160.9592,160.6124,160.9207,66159.0
2020-04-22 15:20:00,167.07,167.41,167.05,167.27,114938.0,160.9399,161.2675,160.9207,161.1326,114938.0
2020-04-22 15:25:00,167.27,167.64,167.11,167.34,151669.0,161.1326,161.489,160.9785,161.2,151669.0
2020-04-22 15:30:00,167.34,167.63,167.31,167.52,118003.0,161.2,161.4794,161.1711,161.3734,118003.0
2020-04-22 15:35:00,167.53,167.63,167.28,167.49,167548.0,161.3831,161.4794,161.1422,161.3445,167548.0
2020-04-22 15:40:00,167.5,167.54,166.98,167.22,140360.0,161.3542,161.3927,160.8533,161.0844,140360.0
2020-04-22 15:45:00,167.22,167.27,166.85,167.16,108680.0,161.0844,161.1326,160.728,161.0266,108680.0
2020-04-22 15:50:00,167.19,167.7,167.05,167.34,226686.0,161.0555,161.5468,160.9207,161.2,226686.0
2020-04-22 15:55:00,167.36,167.37,166.46,166.53,331748.0,161.2193,161.2289,160.3523,160.4198,331748.0
2020-04-23 09:30:00,167.88,168.95,167.37,168.91,414687.0,161.7202,162.751,161.2289,162.7124,414687.0
2020-04-23 09:35:00,168.9,169.13,168.7,168.89,177928.0,162.7028,162.9244,162.5101,162.6932,177928.0
2020-04-23 09:40:00,168.88,169.88,168.8,169.48,144029.0,162.6835,163.6468,162.6065,163.2615,144029.0
2020-04-23 09:45:00,169.53,169.72,169.27,169.49,93688.0,163.3097,163.4927,163.0592,163.2712,93688.0
2020-04-23 09:50:00,169.44,169.78,169.26,169.31,282323.0,163.223,163.5505,163.0496,163.0978,282323.0
2020-04-23 09:55:00,169.34,169.42,168.72,169.03,261795.0,163.1267,163.2037,162.5294,162.828,261795.0
2020-04-23 10:00:00,169.03,169.46,168.99,169.4,185378.0,162.828,163.2423,162.7895,163.1845,185378.0
2020-04-23 10:05:00,169.41,169.86,169.38,169.67,137193.0,163.1941,163.6276,163.1652,163.4446,137193.0
2020-04-23 10:10:00,169.69,169.71,169.38,169.49,59392.0,163.4638,163.4831,163.1652,163.2712,59392.0
2020-04-23 10:15:00,169.49,169.7,169.27,169.52,135991.0,163.2712,163.4734,163.0592,163.3001,135991.0
2020-04-23 10:20:00,169.53,169.83,169.41,169.71,110962.0,163.3097,163.5987,163.1941,163.4831,110962.0
2020-04-23 10:25:00,169.73,169.74,169.05,169.17,106651.0,163.5023,163.512,162.8473,162.9629,106651.0
2020-04-23 10:30:00,169.17,170.06,169.14,169.98,111247.0,162.9629,163.8202,162.934,163.7432,111247.0
2020-04-23 10:35:00,169.95,170.04,169.79,170.02,288385.0,163.7143,163.801,163.5601,163.7817,288385.0
2020-04-23 10:40:00,170.04,170.41,169.98,170.18,113201.0,163.801,164.1574,163.7432,163.9358,113201.0
2020-04-23 10:45:00,170.17,170.3,170.04,170.24,69609.0,163.9262,164.0514,163.801,163.9936,69609.0
2020-04-23 10:50:00,170.22,170.28,169.91,169.99,57405.0,163.9744,164.0322,163.6757,163.7528,57405.0
2020-04-23 10:55:00,170.0,170.09,169.77,169.78,61231.0,163.7624,163.8491,163.5409,163.5505,61231.0
2020-04-23 11:00:00,169.78,169.83,169.57,169.71,43441.0,163.5505,163.5987,163.3482,163.4831,43441.0
2020-04-23 11:05:00,169.69,169.69,169.42,169.54,36186.0,163.4638,163.4638,163.2037,163.3193,36186.0
2020-04-23 11:10:00,169.54,169.71,169.3,169.46,41349.0,163.3193,163.4831,163.0881,163.2423,41349.0
2020-04-23 11:15:00,169.51,169.69,169.51,169.57,42816.0,163.2904,163.4638,163.2904,163.3482,42816.0
2020-04-23 11:20:00,169.6,169.62,169.49,169.6,58137.0,163.3771,163.3964,163.2712,163.3771,58137.0
2020-04-23 11:25:00,169.64,170.03,169.64,169.92,90762.0,163.4157,163.7913,163.4157,163.6854,90762.0
2020-04-23 11:30:00,169.93,169.95,169.01,169.04,77293.0,163.695,163.7143,162.8088,162.8377,77293.0
2020-04-23 11:35:00,169.04,169.1,168.64,168.68,95770.0,162.8377,162.8955,162.4523,162.4909,95770.0
2020-04-23 11:40:00,168.67,168.85,168.41,168.56,197077.0,162.4812,162.6546,162.2308,162.3753,197077.0
2020-04-23 11:45:00,168.55,168.6,167.86,168.08,195313.0,162.3656,162.4138,161.701,161.9129,195313.0
2020-04-23 11:50:00,168.0,168.3,168.0,168.23,37232.0,161.8358,162.1248,161.8358,162.0574,37232.0
2020-04-23 11:55:00,168.25,168.49,168.25,168.39,36236.0,162.0767,162.3078,162.0767,162.2115,36236.0
2020-04-23 12:00:00,168.38,168.39,168.16,168.16,34516.0,162.2019,162.2115,161.99,161.99,34516.0
2020-04-23 12:05:00,168.17,168.41,168.14,168.33,21941.0,161.9996,162.2308,161.9707,162.1537,21941.0
2020-04-23 12:10:00,168.33,168.35,168.16,168.29,34306.0,162.1537,162.173,161.99,162.1152,34306.0
2020-04-23 12:15:00,168.3,168.4,168.18,168.2,49885.0,162.1248,162.2211,162.0092,162.0285,49885.0
2020-04-23 12:20:00,168.21,168.53,168.1,168.52,39108.0,162.0381,162.3464,161.9322,162.3367,39108.0
2020-04-23 12:25:00,168.53,168.68,168.44,168.6,51259.0,162.3464,162.4909,162.2597,162.4138,51259.0
2020-04-23 12:30:00,168.59,168.69,168.54,168.66,37005.0,162.4042,162.5005,162.356,162.4716,37005.0
2020-04-23 12:35:00,168.64,168.86,168.41,168.8,53095.0,162.4523,162.6643,162.2308,162.6065,53095.0
2020-04-23 12:40:00,168.79,168.8,167.5,167.63,159648.0,162.5968,162.6065,161.3542,161.4794,159648.0
2020-04-23 12:45:00,167.65,168.16,166.29,167.56,338507.0,161.4987,161.99,160.1886,161.412,338507.0
2020-04-23 12:50:00,167.48,167.56,166.62,167.44,151133.0,161.3349,161.412,160.5065,161.2964,151133.0
2020-04-23 12:55:00,167.35,168.04,167.34,167.95,54550.0,161.2097,161.8744,161.2,161.7877,54550.0
2020-04-23 13:00:00,168.02,168.37,167.87,168.27,53155.0,161.8551,162.1922,161.7106,162.0959,53155.0
2020-04-23 13:05:00,168.27,168.29,167.89,168.09,33586.0,162.0959,162.1152,161.7299,161.9225,33586.0
2020-04-23 13:10:00,168.09,168.37,168.09,168.33,37014.0,161.9225,162.1922,161.9225,162.1537,37014.0
2020-04-23 13:15:00,168.35,168.39,167.88,167.89,42448.0,162.173,162.2115,161.7202,161.7299,42448.0
2020-04-23 13:20:00,167.87,167.98,167.1,167.26,65486.0,161.7106,161.8166,160.9688,161.123,65486.0
2020-04-23 13:25:00,167.26,167.34,166.89,167.31,59635.0,161.123,161.2,160.7666,161.1711,59635.0
2020-04-23 13:30:00,167.27,167.6,167.19,167.6,53514.0,161.1326,161.4505,161.0555,161.4505,53514.0
2020-04-23 13:35:00,167.66,167.76,167.38,167.39,59967.0,161.5083,161.6046,161.2386,161.2482,59967.0
2020-04-23 13:40:00,167.38,167.52,166.93,167.1,70980.0,161.2386,161.3734,160.8051,160.9688,70980.0
2020-04-23 13:45:00,167.08,167.33,166.62,166.62,70443.0,160.9496,161.1904,160.5065,160.5065,70443.0
2020-04-23 13:50:00,166.66,166.88,166.36,166.42,65873.0,160.545,160.7569,160.256,160.3138,65873.0
2020-04-23 13:55:00,166.42,166.93,166.36,166.83,63375.0,160.3138,160.8051,160.256,160.7088,63375.0
2020-04-23 14:00:00,166.83,166.97,166.59,166.87,58655.0,160.7088,160.8436,160.4776,160.7473,58655.0
2020-04-23 14:05:00,166.81,167.09,166.51,166.53,46671.0,160.6895,160.9592,160.4005,160.4198,46671.0
2020-04-23 14:10:00,166.5,167.03,166.33,166.98,68841.0,160.3909,160.9014,160.2271,160.8533,68841.0
2020-04-23 14:15:00,166.95,167.36,166.83,166.97,104041.0,160.8244,161.2193,160.7088,160.8436,104041.0
2020-04-23 14:20:00,166.99,167.21,166.88,167.2,48236.0,160.8629,161.0748,160.7569,161.0652,48236.0
2020-04-23 14:25:00,167.25,167.43,167.02,167.09,32823.0,161.1133,161.2867,160.8918,160.9592,32823.0
2020-04-23 14:30:00,167.1,167.33,167.0,167.1,42147.0,160.9688,161.1904,160.8725,160.9688,42147.0
2020-04-23 14:35:00,167.12,167.2,166.91,167.09,38917.0,160.9881,161.0652,160.7858,160.9592,38917.0
2020-04-23 14:40:00,167.15,167.54,167.15,167.36,62102.0,161.017,161.3927,161.017,161.2193,62102.0
2020-04-23 14:45:00,167.39,167.55,167.13,167.15,58295.0,161.2482,161.4023,160.9977,161.017,58295.0
2020-04-23 14:50:00,167.2,167.76,167.2,167.75,66149.0,161.0652,161.6046,161.0652,161.595,66149.0
2020-04-23 14:55:00,167.75,168.2,167.75,168.0,66949.0,161.595,162.0285,161.595,161.8358,66949.0
2020-04-23 15:00:00,168.02,168.08,167.87,167.95,53041.0,161.8551,161.9129,161.7106,161.7877,53041.0
2020-04-23 15:05:00,167.93,168.01,167.75,167.77,34829.0,161.7684,161.8455,161.595,161.6143,34829.0
2020-04-23 15:10:00,167.78,167.8,167.12,167.17,56491.0,161.6239,161.6432,160.9881,161.0363,56491.0
2020-04-23 15:15:00,167.13,167.26,166.85,166.92,62449.0,160.9977,161.123,160.728,160.7955,62449.0
2020-04-23 15:20:00,166.95,166.95,166.58,166.81,59477.0,160.8244,160.8244,160.4679,160.6895,59477.0
2020-04-23 15:25:00,166.83,166.88,166.68,166.82,63365.0,160.7088,160.7569,160.5643,160.6991,63365.0
2020-04-23 15:30:00,166.81,167.06,166.43,166.91,98948.0,160.6895,160.9303,160.3234,160.7858,98948.0
2020-04-23 15:35:00,166.88,167.0,166.66,166.87,58084.0,160.7569,160.8725,160.545,160.7473,58084.0
2020-04-23 15:40:00,166.9,167.25,166.64,166.68,83269.0,160.7762,161.1133,160.5257,160.5643,83269.0
2020-04-23 15:45:00,166.68,167.29,166.68,167.23,88362.0,160.5643,161.1519,160.5643,161.0941,88362.0
2020-04-23 15:50:00,167.27,167.51,166.51,166.63,214019.0,161.1326,161.3638,160.4005,160.5161,214019.0
2020-04-23 15:55:00,166.62,166.69,166.21,166.22,290356.0,160.5065,160.5739,160.1115,160.1211,290356.0
2020-04-24 09:30:00,168.44,168.75,166.74,166.79,261336.0,162.2597,162.5583,160.6221,160.6702,261336.0
2020-04-24 09:35:00,166.75,166.82,166.38,166.45,141814.0,160.6317,160.6991,160.2753,160.3427,141814.0
2020-04-24 09:40:00,166.38,166.38,165.45,165.56,150250.0,160.2753,160.2753,159.3794,159.4854,150250.0
2020-04-24 09:45:00,165.58,165.86,165.22,165.27,87866.0,159.5046,159.7743,159.1578,159.206,87866.0
2020-04-24 09:50:00,165.24,165.81,165.23,165.6,76165.0,159.1771,159.7262,159.1675,159.5239,76165.0
2020-04-24 09:55:00,165.63,165.67,164.94,165.28,109996.0,159.5528,159.5913,158.8881,159.2156,109996.0
2020-04-24 10:00:00,165.27,165.88,165.24,165.77,54581.0,159.206,159.7936,159.1771,159.6876,54581.0
2020-04-24 10:05:00,165.77,165.85,165.51,165.52,64994.0,159.6876,159.7647,159.4372,159.4468,64994.0
2020-04-24 10:10:00,165.54,166.11,165.54,165.94,60606.0,159.4661,160.0152,159.4661,159.8514,60606.0
2020-04-24 10:15:00,165.91,165.92,165.61,165.75,81062.0,159.8225,159.8321,159.5335,159.6684,81062.0
2020-04-24 10:20:00,165.75,166.22,165.67,165.75,223724.0,159.6684,160.1211,159.5913,159.6684,223724.0
2020-04-24 10:25:00,165.73,166.03,165.65,166.0,100965.0,159.6491,159.9381,159.572,159.9092,100965.0
2020-04-24 10:30:00,166.02,166.56,165.78,166.38,58864.0,159.9285,160.4487,159.6973,160.2753,58864.0
2020-04-24 10:35:00,166.38,166.68,166.3,166.39,44912.0,160.2753,160.5643,160.1982,160.2849,44912.0
2020-04-24 10:40:00,166.37,166.42,165.96,166.31,31574.0,160.2656,160.3138,159.8707,160.2078,31574.0
2020-04-24 10:45:00,166.32,166.33,165.62,165.72,48200.0,160.2175,160.2271,159.5432,159.6395,48200.0
2020-04-24 10:50:00,165.73,165.91,165.28,165.29,67919.0,159.6491,159.8225,159.2156,159.2253,67919.0
2020-04-24 10:55:00,165.29,165.39,164.94,165.09,80265.0,159.2253,159.3216,158.8881,159.0326,80265.0
2020-04-24 11:00:00,165.09,165.09,164.58,164.63,77343.0,159.0326,159.0326,158.5413,158.5895,77343.0
2020-04-24 11:05:00,164.67,164.71,164.5,164.53,83995.0,158.628,158.6665,158.4642,158.4931,83995.0
2020-04-24 11:10:00,164.52,164.63,164.01,164.5,110432.0,158.4835,158.5895,157.9922,158.4642,110432.0
2020-04-24 11:15:00,164.51,164.84,164.47,164.74,52435.0,158.4739,158.7918,158.4353,158.6954,52435.0
2020-04-24 11:20:00,164.74,164.93,164.63,164.81,54371.0,158.6954,158.8785,158.5895,158.7629,54371.0
2020-04-24 11:25:00,164.82,164.83,164.36,164.37,57162.0,158.7725,158.7821,158.3294,158.339,57162.0
2020-04-24 11:30:00,164.38,164.67,164.14,164.34,39809.0,158.3486,158.628,158.1175,158.3101,39809.0
2020-04-24 11:35:00,164.36,164.78,164.34,164.7,52199.0,158.3294,158.734,158.3101,158.6569,52199.0
2020-04-24 11:40:00,164.7,164.71,164.4,164.55,34728.0,158.6569,158.6665,158.3679,158.5124,34728.0
2020-04-24 11:45:00,164.53,164.97,164.48,164.94,57303.0,158.4931,158.917,158.445,158.8881,57303.0
2020-04-24 11:50:00,164.9,165.11,164.88,164.94,40518.0,158.8496,159.0519,158.8303,158.8881,40518.0
2020-04-24 11:55:00,164.94,164.97,164.57,164.6,35378.0,158.8881,158.917,158.5317,158.5606,35378.0
2020-04-24 12:00:00,164.58,164.79,164.39,164.78,40124.0,158.5413,158.7436,158.3583,158.734,40124.0
2020-04-24 12:05:00,164.8,165.17,164.75,165.1,59877.0,158.7532,159.1097,158.7051,159.0422,59877.0
2020-04-24 12:10:00,165.09,165.09,164.84,164.89,32326.0,159.0326,159.0326,158.7918,158.8399,32326.0
2020-04-24 12:15:00,164.87,165.1,164.79,165.05,44661.0,158.8207,159.0422,158.7436,158.9941,44661.0
2020-04-24 12:20:00,165.05,165.08,164.7,164.91,41104.0,158.9941,159.023,158.6569,158.8592,41104.0
2020-04-24 12:25:00,164.94,165.46,164.94,165.42,42684.0,158.8881,159.389,158.8881,159.3505,42684.0
2020-04-24 12:30:00,165.42,165.6,165.41,165.54,42121.0,159.3505,159.5239,159.3409,159.4661,42121.0
2020-04-24 12:35:00,165.54,165.94,165.48,165.75,50172.0,159.4661,159.8514,159.4083,159.6684,50172.0
2020-04-24 12:40:00,165.75,165.97,165.68,165.77,44731.0,159.6684,159.8803,159.6009,159.6876,44731.0
2020-04-24 12:45:00,165.77,165.88,165.52,165.53,52367.0,159.6876,159.7936,159.4468,159.4565,52367.0
2020-04-24 12:50:00,165.57,165.59,165.24,165.28,46553.0,159.495,159.5143,159.1771,159.2156,46553.0
2020-04-24 12:55:00,165.29,165.44,165.19,165.36,37352.0,159.2253,159.3698,159.1289,159.2927,37352.0
2020-04-24 13:00:00,165.36,165.39,165.11,165.14,47117.0,159.2927,159.3216,159.0519,159.0808,47117.0
2020-04-24 13:05:00,165.17,165.29,165.1,165.11,36807.0,159.1097,159.2253,159.0422,159.0519,36807.0
2020-04-24 13:10:00,165.12,165.12,164.9,164.91,43968.0,159.0615,159.0615,158.8496,158.8592,43968.0
2020-04-24 13:15:00,164.93,165.25,164.83,165.19,38697.0,158.8785,159.1867,158.7821,159.1289,38697.0
2020-04-24 13:20:00,165.19,165.4,165.1,165.31,42457.0,159.1289,159.3312,159.0422,159.2445,42457.0
2020-04-24 13:25:00,165.33,165.46,165.18,165.42,28978.0,159.2638,159.389,159.1193,159.3505,28978.0
2020-04-24 13:30:00,165.43,165.51,165.35,165.38,47912.0,159.3601,159.4372,159.2831,159.312,47912.0
2020-04-24 13:35:00,165.39,165.68,165.34,165.64,26908.0,159.3216,159.6009,159.2734,159.5624,26908.0
2020-04-24 13:40:00,165.63,165.84,165.6,165.75,35820.0,159.5528,159.7551,159.5239,159.6684,35820.0
2020-04-24 13:45:00,165.76,165.8,165.58,165.58,37051.0,159.678,159.7165,159.5046,159.5046,37051.0
2020-04-24 13:50:00,165.57,165.72,165.56,165.66,34391.0,159.495,159.6395,159.4854,159.5817,34391.0
2020-04-24 13:55:00,165.65,165.76,165.4,165.75,53109.0,159.572,159.678,159.3312,159.6684,53109.0
2020-04-24 14:00:00,165.73,165.98,165.65,165.93,41522.0,159.6491,159.8899,159.572,159.8418,41522.0
2020-04-24 14:05:00,165.91,166.13,165.88,165.91,76306.0,159.8225,160.0344,159.7936,159.8225,76306.0
2020-04-24 14:10:00,165.89,166.11,165.77,166.03,55547.0,159.8032,160.0152,159.6876,159.9381,55547.0
2020-04-24 14:15:00,165.98,166.11,165.77,165.91,47066.0,159.8899,160.0152,159.6876,159.8225,47066.0
2020-04-24 14:20:00,165.9,165.91,165.55,165.6,38616.0,159.8129,159.8225,159.4757,159.5239,38616.0
2020-04-24 14:25:00,165.62,165.8,165.52,165.77,31331.0,159.5432,159.7165,159.4468,159.6876,31331.0
2020-04-24 14:30:00,165.77,166.04,165.74,165.91,45046.0,159.6876,159.9477,159.6587,159.8225,45046.0
2020-04-24 14:35:00,165.93,166.35,165.83,166.34,36711.0,159.8418,160.2464,159.7454,160.2367,36711.0
2020-04-24 14:40:00,166.33,166.47,166.23,166.34,52850.0,160.2271,160.362,160.1308,160.2367,52850.0
2020-04-24 14:45:00,166.36,166.62,166.36,166.6,59398.0,160.256,160.5065,160.256,160.4872,59398.0
2020-04-24 14:50:00,166.59,166.8,166.54,166.64,72383.0,160.4776,160.6799,160.4294,160.5257,72383.0
2020-04-24 14:55:00,166.66,166.89,166.57,166.67,92537.0,160.545,160.7666,160.4583,160.5546,92537.0
2020-04-24 15:00:00,166.71,166.71,166.37,166.44,58469.0,160.5932,160.5932,160.2656,160.3331,58469.0
2020-04-24 15:05:00,166.44,166.83,166.4,166.81,70209.0,160.3331,160.7088,160.2945,160.6895,70209.0
2020-04-24 15:10:00,166.8,166.91,166.5,166.74,52760.0,160.6799,160.7858,160.3909,160.6221,52760.0
2020-04-24 15:15:00,166.74,166.83,166.56,166.68,45388.0,160.6221,160.7088,160.4487,160.5643,45388.0
2020-04-24 15:20:00,166.68,167.0,166.53,166.94,103458.0,160.5643,160.8725,160.4198,160.8147,103458.0
2020-04-24 15:25:00,166.95,167.5,166.85,167.4,99449.0,160.8244,161.3542,160.728,161.2578,99449.0
2020-04-24 15:30:00,167.42,167.49,167.08,167.34,119172.0,161.2771,161.3445,160.9496,161.2,119172.0
2020-04-24 15:35:00,167.34,167.42,167.12,167.31,72050.0,161.2,161.2771,160.9881,161.1711,72050.0
2020-04-24 15:40:00,167.32,167.65,167.31,167.51,76286.0,161.1808,161.4987,161.1711,161.3638,76286.0
2020-04-24 15:45:00,167.51,167.62,167.3,167.43,103264.0,161.3638,161.4698,161.1615,161.2867,103264.0
2020-04-24 15:50:00,167.49,168.0,166.77,167.06,180268.0,161.3445,161.8358,160.651,160.9303,180268.0
2020-04-24 15:55:00,167.05,167.35,166.79,167.25,293779.0,160.9207,161.2097,160.6702,161.1133,293779.0
2020-04-27 09:30:00,168.65,169.8,168.55,168.79,480728.0,162.462,163.5698,162.3656,162.5968,480728.0
2020-04-27 09:35:00,168.8,169.37,168.61,169.32,124393.0,162.6065,163.1556,162.4234,163.1074,124393.0
2020-04-27 09:40:00,169.3,169.74,169.05,169.31,142318.0,163.0881,163.512,162.8473,163.0978,142318.0
2020-04-27 09:45:00,169.3,169.36,169.02,169.13,97645.0,163.0881,163.1459,162.8184,162.9244,97645.0
2020-04-27 09:50:00,169.14,169.64,168.89,169.52,90132.0,162.934,163.4157,162.6932,163.3001,90132.0
2020-04-27 09:55:00,169.5,169.8,169.25,169.74,84012.0,163.2808,163.5698,163.04,163.512,84012.0
2020-04-27 10:00:00,169.75,169.85,169.63,169.82,71924.0,163.5216,163.6179,163.406,163.589,71924.0
2020-04-27 10:05:00,169.8,169.88,169.54,169.8,77832.0,163.5698,163.6468,163.3193,163.5698,77832.0
2020-04-27 10:10:00,169.82,170.03,169.7,169.96,131764.0,163.589,163.7913,163.4734,163.7239,131764.0
2020-04-27 10:15:00,169.97,170.53,169.97,170.46,135220.0,163.7335,164.273,163.7335,164.2056,135220.0
2020-04-27 10:20:00,170.42,170.57,170.24,170.26,117353.0,164.167,164.3115,163.9936,164.0129,117353.0
2020-04-27 10:25:00,170.24,170.29,169.78,170.15,75761.0,163.9936,164.0418,163.5505,163.9069,75761.0
2020-04-27 10:30:00,170.13,170.21,169.75,169.87,63495.0,163.8877,163.9647,163.5216,163.6372,63495.0
2020-04-27 10:35:00,169.85,169.86,169.51,169.83,62541.0,163.6179,163.6276,163.2904,163.5987,62541.0
2020-04-27 10:40:00,169.82,170.18,169.76,170.12,78390.0,163.589,163.9358,163.5312,163.878,78390.0
2020-04-27 10:45:00,170.13,170.13,169.81,169.87,92214.0,163.8877,163.8877,163.5794,163.6372,92214.0
2020-04-27 10:50:00,169.88,170.19,169.79,169.79,87258.0,163.6468,163.9455,163.5601,163.5601,87258.0
2020-04-27 10:55:00,169.8,169.89,169.31,169.41,65105.0,163.5698,163.6565,163.0978,163.1941,65105.0
2020-04-27 11:00:00,169.41,169.52,169.05,169.24,80354.0,163.1941,163.3001,162.8473,163.0303,80354.0
2020-04-27 11:05:00,169.25,169.26,168.91,169.03,92592.0,163.04,163.0496,162.7124,162.828,92592.0
2020-04-27 11:10:00,169.02,169.07,168.76,169.0,85393.0,162.8184,162.8666,162.5679,162.7991,85393.0
2020-04-27 11:15:00,168.99,169.16,168.85,169.13,115581.0,162.7895,162.9533,162.6546,162.9244,115581.0
2020-04-27 11:20:00,169.14,169.28,168.8,168.96,103584.0,162.934,163.0689,162.6065,162.7606,103584.0
2020-04-27 11:25:00,168.96,169.53,168.96,169.52,111657.0,162.7606,163.3097,162.7606,163.3001,111657.0
2020-04-27 11:30:00,169.52,169.65,169.43,169.61,92002.0,163.3001,163.4253,163.2134,163.3868,92002.0
2020-04-27 11:35:00,169.61,169.61,169.3,169.31,82198.0,163.3868,163.3868,163.0881,163.0978,82198.0
2020-04-27 11:40:00,169.35,169.37,169.02,169.08,101306.0,163.1363,163.1556,162.8184,162.8762,101306.0
2020-04-27 11:45:00,169.11,169.18,168.8,169.18,82468.0,162.9051,162.9725,162.6065,162.9725,82468.0
2020-04-27 11:50:00,169.18,169.52,169.1,169.42,118195.0,162.9725,163.3001,162.8955,163.2037,118195.0
2020-04-27 11:55:00,169.39,169.65,169.39,169.53,120028.0,163.1748,163.4253,163.1748,163.3097,120028.0
2020-04-27 12:00:00,169.53,169.6,169.02,169.02,78642.0,163.3097,163.3771,162.8184,162.8184,78642.0
2020-04-27 12:05:00,169.01,169.43,169.01,169.32,63806.0,162.8088,163.2134,162.8088,163.1074,63806.0
2020-04-27 12:10:00,169.32,169.42,169.12,169.35,45656.0,163.1074,163.2037,162.9147,163.1363,45656.0
2020-04-27 12:15:00,169.36,169.79,169.33,169.76,99803.0,163.1459,163.5601,163.117,163.5312,99803.0
2020-04-27 12:20:00,169.75,169.86,169.62,169.66,80428.0,163.5216,163.6276,163.3964,163.4349,80428.0
2020-04-27 12:25:00,169.67,169.82,169.56,169.75,50620.0,163.4446,163.589,163.3386,163.5216,50620.0
2020-04-27 12:30:00,169.75,170.05,169.68,170.03,92688.0,163.5216,163.8106,163.4542,163.7913,92688.0
2020-04-27 12:35:00,170.02,170.4,169.99,170.2,80978.0,163.7817,164.1478,163.7528,163.9551,80978.0
2020-04-27 12:40:00,170.2,170.3,170.03,170.14,42891.0,163.9551,164.0514,163.7913,163.8973,42891.0
2020-04-27 12:45:00,170.16,170.35,170.0,170.34,49717.0,163.9166,164.0996,163.7624,164.09,49717.0
2020-04-27 12:50:00,170.34,170.42,170.19,170.29,56658.0,164.09,164.167,163.9455,164.0418,56658.0
2020-04-27 12:55:00,170.28,170.41,170.16,170.31,45377.0,164.0322,164.1574,163.9166,164.0611,45377.0
2020-04-27 13:00:00,170.31,170.31,169.96,170.14,90803.0,164.0611,164.0611,163.7239,163.8973,90803.0
2020-04-27 13:05:00,170.14,170.17,169.98,170.04,81655.0,163.8973,163.9262,163.7432,163.801,81655.0
2020-04-27 13:10:00,170.03,170.15,169.9,169.99,128646.0,163.7913,163.9069,163.6661,163.7528,128646.0
2020-04-27 13:15:00,169.99,170.07,169.85,169.9,66922.0,163.7528,163.8299,163.6179,163.6661,66922.0
2020-04-27 13:20:00,169.91,170.15,169.76,169.81,136479.0,163.6757,163.9069,163.5312,163.5794,136479.0
2020-04-27 13:25:00,169.81,170.26,169.71,170.13,54010.0,163.5794,164.0129,163.4831,163.8877,54010.0
2020-04-27 13:30:00,170.13,170.13,169.92,170.02,45366.0,163.8877,163.8877,163.6854,163.7817,45366.0
2020-04-27 13:35:00,169.98,170.08,169.82,169.98,43848.0,163.7432,163.8395,163.589,163.7432,43848.0
2020-04-27 13:40:00,169.97,170.06,169.82,169.82,40265.0,163.7335,163.8202,163.589,163.589,40265.0
2020-04-27 13:45:00,169.81,169.97,169.72,169.93,36149.0,163.5794,163.7335,163.4927,163.695,36149.0
2020-04-27 13:50:00,169.93,170.13,169.93,170.08,43039.0,163.695,163.8877,163.695,163.8395,43039.0
2020-04-27 13:55:00,170.09,170.17,169.96,170.03,51090.0,163.8491,163.9262,163.7239,163.7913,51090.0
2020-04-27 14:00:00,170.03,170.33,170.03,170.19,50787.0,163.7913,164.0803,163.7913,163.9455,50787.0
2020-04-27 14:05:00,170.19,170.27,170.06,170.22,46133.0,163.9455,164.0225,163.8202,163.9744,46133.0
2020-04-27 14:10:00,170.19,170.34,170.18,170.28,49522.0,163.9455,164.09,163.9358,164.0322,49522.0
2020-04-27 14:15:00,170.28,170.55,170.24,170.44,93921.0,164.0322,164.2923,163.9936,164.1863,93921.0
2020-04-27 14:20:00,170.44,170.45,170.28,170.3,51480.0,164.1863,164.1959,164.0322,164.0514,51480.0
2020-04-27 14:25:00,170.28,170.35,170.14,170.26,66644.0,164.0322,164.0996,163.8973,164.0129,66644.0
2020-04-27 14:30:00,170.27,170.39,170.15,170.22,53859.0,164.0225,164.1381,163.9069,163.9744,53859.0
2020-04-27 14:35:00,170.25,170.43,170.17,170.43,70148.0,164.0033,164.1767,163.9262,164.1767,70148.0
2020-04-27 14:40:00,170.42,170.55,170.22,170.23,136198.0,164.167,164.2923,163.9744,163.984,136198.0
2020-04-27 14:45:00,170.21,170.5,170.18,170.45,60305.0,163.9647,164.2441,163.9358,164.1959,60305.0
2020-04-27 14:50:00,170.45,170.48,170.28,170.36,46504.0,164.1959,164.2248,164.0322,164.1092,46504.0
2020-04-27 14:55:00,170.36,170.37,170.06,170.21,48773.0,164.1092,164.1189,163.8202,163.9647,48773.0
2020-04-27 15:00:00,170.22,170.44,170.15,170.43,51723.0,163.9744,164.1863,163.9069,164.1767,51723.0
2020-04-27 15:05:00,170.41,170.54,170.23,170.51,85182.0,164.1574,164.2826,163.984,164.2537,85182.0
2020-04-27 15:10:00,170.5,171.01,170.49,171.0,104324.0,164.2441,164.7354,164.2345,164.7258,104324.0
2020-04-27 15:15:00,171.0,171.27,171.0,171.25,108473.0,164.7258,164.9858,164.7258,164.9666,108473.0
2020-04-27 15:20:00,171.24,171.34,171.16,171.18,111022.0,164.9569,165.0533,164.8799,164.8991,111022.0
2020-04-27 15:25:00,171.18,171.22,170.84,171.02,99554.0,164.8991,164.9377,164.5716,164.745,99554.0
2020-04-27 15:30:00,171.04,171.2,170.83,171.19,106152.0,164.7643,164.9184,164.562,164.9088,106152.0
2020-04-27 15:35:00,171.19,171.35,171.15,171.23,76715.0,164.9088,165.0629,164.8702,164.9473,76715.0
2020-04-27 15:40:00,171.23,171.66,171.2,171.66,98561.0,164.9473,165.3615,164.9184,165.3615,98561.0
2020-04-27 15:45:00,171.64,171.87,171.51,171.86,135581.0,165.3423,165.5638,165.217,165.5542,135581.0
2020-04-27 15:50:00,171.88,172.21,171.57,172.0,326744.0,165.5735,165.8914,165.2748,165.6891,326744.0
2020-04-27 15:55:00,171.99,172.35,171.63,171.76,406053.0,165.6794,166.0262,165.3326,165.4579,406053.0
2020-04-28 09:30:00,175.0,175.01,173.52,173.67,462025.0,168.579,168.5886,167.1533,167.2978,462025.0
2020-04-28 09:35:00,173.7,174.23,173.7,174.19,169554.0,167.3267,167.8372,167.3267,167.7987,169554.0
2020-04-28 09:40:00,174.23,174.51,174.0,174.19,134804.0,167.8372,168.107,167.6157,167.7987,134804.0
2020-04-28 09:45:00,174.14,174.91,174.11,174.8,108341.0,167.7505,168.4923,167.7216,168.3863,108341.0
2020-04-28 09:50:00,174.81,174.92,174.22,174.22,134722.0,168.396,168.5019,167.8276,167.8276,134722.0
2020-04-28 09:55:00,174.22,174.46,173.46,173.54,132927.0,167.8276,168.0588,167.0955,167.1726,132927.0
2020-04-28 10:00:00,173.54,173.75,173.15,173.59,205405.0,167.1726,167.3748,166.7969,167.2207,205405.0
2020-04-28 10:05:00,173.6,173.93,173.59,173.82,88818.0,167.2304,167.5482,167.2207,167.4423,88818.0
2020-04-28 10:10:00,173.84,174.11,173.55,173.64,123705.0,167.4615,167.7216,167.1822,167.2689,123705.0
2020-04-28 10:15:00,173.63,173.92,173.4,173.49,107237.0,167.2593,167.5386,167.0377,167.1244,107237.0
2020-04-28 10:20:00,173.4,173.42,172.33,172.41,130384.0,167.0377,167.057,166.007,166.084,130384.0
2020-04-28 10:25:00,172.36,172.69,172.21,172.65,76047.0,166.0358,166.3537,165.8914,166.3152,76047.0
2020-04-28 10:30:00,172.66,172.78,172.17,172.46,88097.0,166.3248,166.4404,165.8528,166.1322,88097.0
2020-04-28 10:35:00,172.5,172.76,172.23,172.24,97128.0,166.1707,166.4212,165.9106,165.9203,97128.0
2020-04-28 10:40:00,172.25,172.28,171.66,171.7,107202.0,165.9299,165.9588,165.3615,165.4001,107202.0
2020-04-28 10:45:00,171.69,171.75,171.32,171.5,112239.0,165.3904,165.4482,165.034,165.2074,112239.0
2020-04-28 10:50:00,171.5,171.87,171.02,171.07,87228.0,165.2074,165.5638,164.745,164.7932,87228.0
2020-04-28 10:55:00,171.1,171.23,170.39,170.5,119966.0,164.8221,164.9473,164.1381,164.2441,119966.0
2020-04-28 11:00:00,170.5,171.21,170.38,171.08,80104.0,164.2441,164.928,164.1285,164.8028,80104.0
2020-04-28 11:05:00,171.08,171.4,170.95,171.19,116476.0,164.8028,165.1111,164.6776,164.9088,116476.0
2020-04-28 11:10:00,171.22,171.73,170.96,171.7,74182.0,164.9377,165.429,164.6872,165.4001,74182.0
2020-04-28 11:15:00,171.67,171.75,171.09,171.29,57055.0,165.3712,165.4482,164.8124,165.0051,57055.0
2020-04-28 11:20:00,171.29,171.32,170.92,171.24,58508.0,165.0051,165.034,164.6487,164.9569,58508.0
2020-04-28 11:25:00,171.27,171.61,171.24,171.35,59215.0,164.9858,165.3134,164.9569,165.0629,59215.0
2020-04-28 11:30:00,171.35,171.82,171.34,171.78,65459.0,165.0629,165.5157,165.0533,165.4771,65459.0
2020-04-28 11:35:00,171.77,171.94,171.57,171.64,49054.0,165.4675,165.6313,165.2748,165.3423,49054.0
2020-04-28 11:40:00,171.66,171.79,171.41,171.58,48934.0,165.3615,165.4868,165.1207,165.2845,48934.0
2020-04-28 11:45:00,171.63,171.81,171.57,171.64,48861.0,165.3326,165.506,165.2748,165.3423,48861.0
2020-04-28 11:50:00,171.67,171.79,171.15,171.36,37723.0,165.3712,165.4868,164.8702,165.0725,37723.0
2020-04-28 11:55:00,171.37,171.48,171.26,171.36,36133.0,165.0822,165.1881,164.9762,165.0725,36133.0
2020-04-28 12:00:00,171.38,171.53,171.02,171.34,38245.0,165.0918,165.2363,164.745,165.0533,38245.0
2020-04-28 12:05:00,171.35,171.63,171.32,171.5,46437.0,165.0629,165.3326,165.034,165.2074,46437.0
2020-04-28 12:10:00,171.52,171.76,171.46,171.47,44423.0,165.2267,165.4579,165.1689,165.1785,44423.0
2020-04-28 12:15:00,171.42,171.43,170.8,171.0,54897.0,165.1303,165.14,164.5331,164.7258,54897.0
2020-04-28 12:20:00,170.98,171.24,170.96,171.13,39198.0,164.7065,164.9569,164.6872,164.851,39198.0
2020-04-28 12:25:00,171.17,171.33,171.1,171.25,32174.0,164.8895,165.0436,164.8221,164.9666,32174.0
2020-04-28 12:30:00,171.23,171.54,171.08,171.46,37211.0,164.9473,165.2459,164.8028,165.1689,37211.0
2020-04-28 12:35:00,171.45,171.73,171.43,171.67,39878.0,165.1592,165.429,165.14,165.3712,39878.0
2020-04-28 12:40:00,171.67,171.78,171.55,171.66,37339.0,165.3712,165.4771,165.2556,165.3615,37339.0
2020-04-28 12:45:00,171.64,171.82,171.4,171.82,29693.0,165.3423,165.5157,165.1111,165.5157,29693.0
2020-04-28 12:50:00,171.8,171.93,171.59,171.67,32963.0,165.4964,165.6216,165.2941,165.3712,32963.0
2020-04-28 12:55:00,171.66,172.22,171.66,172.21,47021.0,165.3615,165.901,165.3615,165.8914,47021.0
2020-04-28 13:00:00,172.19,172.45,172.18,172.4,48337.0,165.8721,166.1225,165.8625,166.0744,48337.0
2020-04-28 13:05:00,172.38,172.5,172.29,172.36,33379.0,166.0551,166.1707,165.9684,166.0358,33379.0
2020-04-28 13:10:00,172.37,172.47,172.14,172.21,39279.0,166.0455,166.1418,165.8239,165.8914,39279.0
2020-04-28 13:15:00,172.24,172.32,172.09,172.28,37173.0,165.9203,165.9973,165.7758,165.9588,37173.0
2020-04-28 13:20:00,172.27,172.64,172.27,172.53,42518.0,165.9492,166.3056,165.9492,166.1996,42518.0
2020-04-28 13:25:00,172.55,172.8,172.47,172.69,38999.0,166.2189,166.4597,166.1418,166.3537,38999.0
2020-04-28 13:30:00,172.69,172.88,172.63,172.64,71635.0,166.3537,166.5368,166.2959,166.3056,71635.0
2020-04-28 13:35:00,172.66,172.85,172.54,172.62,61670.0,166.3248,166.5079,166.2092,166.2863,61670.0
2020-04-28 13:40:00,172.57,173.31,172.55,173.27,39870.0,166.2381,166.951,166.2189,166.9125,39870.0
2020-04-28 13:45:00,173.28,173.28,173.15,173.23,37360.0,166.9221,166.9221,166.7969,166.8739,37360.0
2020-04-28 13:50:00,173.23,173.3,173.01,173.16,43938.0,166.8739,166.9414,166.662,166.8065,43938.0
2020-04-28 13:55:00,173.13,173.14,172.79,172.85,33386.0,166.7776,166.7872,166.4501,166.5079,33386.0
2020-04-28 14:00:00,172.84,173.23,172.76,173.21,42702.0,166.4982,166.8739,166.4212,166.8547,42702.0
2020-04-28 14:05:00,173.21,173.35,173.05,173.23,36088.0,166.8547,166.9895,166.7005,166.8739,36088.0
2020-04-28 14:10:00,173.24,173.54,173.23,173.53,46379.0,166.8836,167.1726,166.8739,167.1629,46379.0
2020-04-28 14:15:00,173.5,173.56,173.4,173.52,31372.0,167.134,167.1918,167.0377,167.1533,31372.0
2020-04-28 14:20:00,173.55,173.6,173.36,173.41,45250.0,167.1822,167.2304,166.9992,167.0473,45250.0
2020-04-28 14:25:00,173.41,173.47,173.08,173.2,45734.0,167.0473,167.1051,166.7294,166.845,45734.0
2020-04-28 14:30:00,173.19,173.33,173.1,173.2,31545.0,166.8354,166.9703,166.7487,166.845,31545.0
2020-04-28 14:35:00,173.17,173.19,172.86,172.89,42247.0,166.8161,166.8354,166.5175,166.5464,42247.0
2020-04-28 14:40:00,172.89,173.05,172.7,172.76,37259.0,166.5464,166.7005,166.3634,166.4212,37259.0
2020-04-28 14:45:00,172.75,172.92,172.71,172.88,48796.0,166.4115,166.5753,166.373,166.5368,48796.0
2020-04-28 14:50:00,172.89,173.02,172.59,172.61,40371.0,166.5464,166.6716,166.2574,166.2767,40371.0
2020-04-28 14:55:00,172.62,172.72,172.43,172.64,47671.0,166.2863,166.3826,166.1033,166.3056,47671.0
2020-04-28 15:00:00,172.65,172.8,172.56,172.69,54385.0,166.3152,166.4597,166.2285,166.3537,54385.0
2020-04-28 15:05:00,172.7,172.95,172.69,172.85,49421.0,166.3634,166.6042,166.3537,166.5079,49421.0
2020-04-28 15:10:00,172.85,172.98,172.79,172.83,59824.0,166.5079,166.6331,166.4501,166.4886,59824.0
2020-04-28 15:15:00,172.81,172.99,172.72,172.91,60468.0,166.4693,166.6427,166.3826,166.5657,60468.0
2020-04-28 15:20:00,172.91,173.27,172.22,172.44,132684.0,166.5657,166.9125,165.901,166.1129,132684.0
2020-04-28 15:25:00,172.49,172.77,172.49,172.71,60760.0,166.1611,166.4308,166.1611,166.373,60760.0
2020-04-28 15:30:00,172.7,172.79,172.33,172.33,54447.0,166.3634,166.4501,166.007,166.007,54447.0
2020-04-28 15:35:00,172.33,172.42,172.15,172.37,71543.0,166.007,166.0936,165.8336,166.0455,71543.0
2020-04-28 15:40:00,172.4,172.41,171.95,172.01,96341.0,166.0744,166.084,165.6409,165.6987,96341.0
2020-04-28 15:45:00,172.0,172.02,171.34,171.35,113885.0,165.6891,165.7083,165.0533,165.0629,113885.0
2020-04-28 15:50:00,171.33,171.45,170.58,171.2,169084.0,165.0436,165.1592,164.3212,164.9184,169084.0
2020-04-28 15:55:00,171.2,171.56,171.01,171.28,316615.0,164.9184,165.2652,164.7354,164.9955,316615.0
2020-04-29 09:30:00,176.85,177.5,176.1,177.16,504096.0,170.3611,170.9873,169.6386,170.6597,504096.0
2020-04-29 09:35:00,177.19,178.21,177.1,177.98,285101.0,170.6886,171.6712,170.6019,171.4496,285101.0
2020-04-29 09:40:00,177.99,179.55,177.98,179.18,307772.0,171.4593,172.962,171.4496,172.6056,307772.0
2020-04-29 09:45:00,179.15,179.35,178.73,178.9,226441.0,172.5767,172.7694,172.1721,172.3359,226441.0
2020-04-29 09:50:00,178.86,179.78,178.85,179.55,187082.0,172.2974,173.1836,172.2877,172.962,187082.0
2020-04-29 09:55:00,179.55,180.0,179.47,179.98,352015.0,172.962,173.3955,172.885,173.3763,352015.0
2020-04-29 10:00:00,179.97,180.19,179.6,179.91,218837.0,173.3666,173.5786,173.0102,173.3088,218837.0
2020-04-29 10:05:00,179.91,179.95,179.64,179.74,125288.0,173.3088,173.3474,173.0487,173.1451,125288.0
2020-04-29 10:10:00,179.75,179.82,178.83,179.15,151373.0,173.1547,173.2221,172.2685,172.5767,151373.0
2020-04-29 10:15:00,179.15,180.31,179.12,180.29,127567.0,172.5767,173.6942,172.5478,173.6749,127567.0
2020-04-29 10:20:00,180.29,180.32,179.68,179.73,118980.0,173.6749,173.7038,173.0873,173.1354,118980.0
2020-04-29 10:25:00,179.75,180.45,179.75,180.12,110113.0,173.1547,173.829,173.1547,173.5111,110113.0
2020-04-29 10:30:00,180.12,180.58,180.07,180.36,133292.0,173.5111,173.9542,173.463,173.7423,133292.0
2020-04-29 10:35:00,180.33,180.69,180.0,180.09,125013.0,173.7134,174.0602,173.3955,173.4822,125013.0
2020-04-29 10:40:00,180.09,180.42,180.0,180.13,60831.0,173.4822,173.8001,173.3955,173.5208,60831.0
2020-04-29 10:45:00,180.14,180.17,179.51,179.84,87710.0,173.5304,173.5593,172.9235,173.2414,87710.0
2020-04-29 10:50:00,179.8,180.23,179.75,180.23,90331.0,173.2029,173.6171,173.1547,173.6171,90331.0
2020-04-29 10:55:00,180.23,180.44,180.0,180.09,102856.0,173.6171,173.8194,173.3955,173.4822,102856.0
2020-04-29 11:00:00,180.09,180.26,179.93,180.18,72303.0,173.4822,173.646,173.3281,173.5689,72303.0
2020-04-29 11:05:00,180.18,180.56,180.15,180.56,71857.0,173.5689,173.935,173.54,173.935,71857.0
2020-04-29 11:10:00,180.53,180.97,180.51,180.92,110524.0,173.9061,174.3299,173.8868,174.2818,110524.0
2020-04-29 11:15:00,180.9,181.0,180.72,180.94,72200.0,174.2625,174.3588,174.0891,174.301,72200.0
2020-04-29 11:20:00,180.93,181.4,180.88,181.14,200314.0,174.2914,174.7442,174.2432,174.4937,200314.0
2020-04-29 11:25:00,181.15,181.4,181.03,181.12,100302.0,174.5033,174.7442,174.3877,174.4744,100302.0
2020-04-29 11:30:00,181.12,181.24,180.81,180.91,73962.0,174.4744,174.59,174.1758,174.2721,73962.0
2020-04-29 11:35:00,180.95,180.95,180.32,180.42,60662.0,174.3107,174.3107,173.7038,173.8001,60662.0
2020-04-29 11:40:00,180.42,180.69,180.05,180.63,73037.0,173.8001,174.0602,173.4437,174.0024,73037.0
2020-04-29 11:45:00,180.63,180.75,180.43,180.61,78528.0,174.0024,174.118,173.8097,173.9831,78528.0
2020-04-29 11:50:00,180.62,180.83,180.5,180.69,69194.0,173.9928,174.1951,173.8772,174.0602,69194.0
2020-04-29 11:55:00,180.68,180.74,180.44,180.52,140305.0,174.0506,174.1084,173.8194,173.8964,140305.0
2020-04-29 12:00:00,180.53,180.61,180.22,180.26,69694.0,173.9061,173.9831,173.6075,173.646,69694.0
2020-04-29 12:05:00,180.26,180.45,180.18,180.4,65606.0,173.646,173.829,173.5689,173.7809,65606.0
2020-04-29 12:10:00,180.41,180.62,180.35,180.61,55041.0,173.7905,173.9928,173.7327,173.9831,55041.0
2020-04-29 12:15:00,180.59,180.68,180.39,180.53,48984.0,173.9639,174.0506,173.7712,173.9061,48984.0
2020-04-29 12:20:00,180.53,180.76,180.39,180.56,49883.0,173.9061,174.1276,173.7712,173.935,49883.0
2020-04-29 12:25:00,180.56,180.75,180.54,180.72,36458.0,173.935,174.118,173.9157,174.0891,36458.0
2020-04-29 12:30:00,180.68,180.8,180.33,180.44,58897.0,174.0506,174.1662,173.7134,173.8194,58897.0
2020-04-29 12:35:00,180.42,180.76,180.4,180.57,54970.0,173.8001,174.1276,173.7809,173.9446,54970.0
2020-04-29 12:40:00,180.59,180.65,180.46,180.51,61440.0,173.9639,174.0217,173.8386,173.8868,61440.0
2020-04-29 12:45:00,180.58,180.63,180.4,180.5,54713.0,173.9542,174.0024,173.7809,173.8772,54713.0
2020-04-29 12:50:00,180.51,180.7,180.3,180.36,47072.0,173.8868,174.0698,173.6845,173.7423,47072.0
2020-04-29 12:55:00,180.36,180.46,180.25,180.27,53545.0,173.7423,173.8386,173.6364,173.6556,53545.0
2020-04-29 13:00:00,180.27,180.63,180.27,180.58,43766.0,173.6556,174.0024,173.6556,173.9542,43766.0
2020-04-29 13:05:00,180.6,180.93,180.59,180.89,66913.0,173.9735,174.2914,173.9639,174.2529,66913.0
2020-04-29 13:10:00,180.87,180.98,180.8,180.83,61058.0,174.2336,174.3396,174.1662,174.1951,61058.0
2020-04-29 13:15:00,180.82,180.98,180.76,180.89,52630.0,174.1854,174.3396,174.1276,174.2529,52630.0
2020-04-29 13:20:00,180.87,180.87,180.6,180.62,46096.0,174.2336,174.2336,173.9735,173.9928,46096.0
2020-04-29 13:25:00,180.62,180.78,180.56,180.56,44641.0,173.9928,174.1469,173.935,173.935,44641.0
2020-04-29 13:30:00,180.55,180.65,180.41,180.52,97398.0,173.9253,174.0217,173.7905,173.8964,97398.0
2020-04-29 13:35:00,180.5,180.86,180.48,180.84,41295.0,173.8772,174.224,173.8579,174.2047,41295.0
2020-04-29 13:40:00,180.84,180.9,180.55,180.56,43152.0,174.2047,174.2625,173.9253,173.935,43152.0
2020-04-29 13:45:00,180.57,180.85,180.52,180.81,52550.0,173.9446,174.2143,173.8964,174.1758,52550.0
2020-04-29 13:50:00,180.83,180.83,180.34,180.46,51199.0,174.1951,174.1951,173.7231,173.8386,51199.0
2020-04-29 13:55:00,180.45,180.84,180.45,180.75,58701.0,173.829,174.2047,173.829,174.118,58701.0
2020-04-29 14:00:00,180.84,181.05,180.07,180.37,90524.0,174.2047,174.407,173.463,173.752,90524.0
2020-04-29 14:05:00,180.33,180.4,180.04,180.33,67407.0,173.7134,173.7809,173.4341,173.7134,67407.0
2020-04-29 14:10:00,180.4,180.48,179.86,180.14,86469.0,173.7809,173.8579,173.2607,173.5304,86469.0
2020-04-29 14:15:00,180.18,180.5,180.14,180.21,45006.0,173.5689,173.8772,173.5304,173.5978,45006.0
2020-04-29 14:20:00,180.26,180.66,180.21,180.63,44642.0,173.646,174.0313,173.5978,174.0024,44642.0
2020-04-29 14:25:00,180.62,180.91,180.55,180.9,51912.0,173.9928,174.2721,173.9253,174.2625,51912.0
2020-04-29 14:30:00,180.91,181.05,180.59,180.87,41176.0,174.2721,174.407,173.9639,174.2336,41176.0
2020-04-29 14:35:00,180.88,181.05,180.67,181.02,61564.0,174.2432,174.407,174.0409,174.3781,61564.0
2020-04-29 14:40:00,181.04,181.21,180.95,180.95,68140.0,174.3974,174.5611,174.3107,174.3107,68140.0
2020-04-29 14:45:00,180.98,181.01,180.54,180.59,103220.0,174.3396,174.3685,173.9157,173.9639,103220.0
2020-04-29 14:50:00,180.57,180.89,180.44,180.57,53778.0,173.9446,174.2529,173.8194,173.9446,53778.0
2020-04-29 14:55:00,180.59,181.34,180.49,181.28,58445.0,173.9639,174.6864,173.8675,174.6286,58445.0
2020-04-29 15:00:00,181.28,181.63,181.24,181.61,81397.0,174.6286,174.9657,174.59,174.9465,81397.0
2020-04-29 15:05:00,181.62,181.62,181.3,181.3,75166.0,174.9561,174.9561,174.6478,174.6478,75166.0
2020-04-29 15:10:00,181.3,181.43,181.15,181.34,68502.0,174.6478,174.7731,174.5033,174.6864,68502.0
2020-04-29 15:15:00,181.35,181.38,180.92,181.13,83139.0,174.696,174.7249,174.2818,174.4841,83139.0
2020-04-29 15:20:00,181.17,181.65,181.15,181.59,82673.0,174.5226,174.985,174.5033,174.9272,82673.0
2020-04-29 15:25:00,181.61,181.81,181.61,181.81,77090.0,174.9465,175.1391,174.9465,175.1391,77090.0
2020-04-29 15:30:00,181.82,181.82,181.36,181.52,70836.0,175.1487,175.1487,174.7056,174.8598,70836.0
2020-04-29 15:35:00,181.51,181.58,181.14,181.21,111028.0,174.8501,174.9176,174.4937,174.5611,111028.0
2020-04-29 15:40:00,181.22,181.51,181.1,181.45,134764.0,174.5708,174.8501,174.4552,174.7923,134764.0
2020-04-29 15:45:00,181.44,181.62,181.24,181.61,156395.0,174.7827,174.9561,174.59,174.9465,156395.0
2020-04-29 15:50:00,181.64,181.74,181.14,181.31,204793.0,174.9754,175.0717,174.4937,174.6575,204793.0
2020-04-29 15:55:00,181.29,182.25,181.18,181.86,690998.0,174.6382,175.563,174.5322,175.1873,690998.0
2020-04-30 09:30:00,181.78,181.83,180.41,181.21,417854.0,175.1102,175.1584,173.7905,174.5611,417854.0
2020-04-30 09:35:00,181.25,181.48,179.16,179.61,190115.0,174.5997,174.8212,172.5863,173.0198,190115.0
2020-04-30 09:40:00,179.6,179.86,179.13,179.49,150445.0,173.0102,173.2607,172.5574,172.9042,150445.0
2020-04-30 09:45:00,179.49,179.96,179.01,179.61,139088.0,172.9042,173.357,172.4419,173.0198,139088.0
2020-04-30 09:50:00,179.62,180.49,179.56,180.36,126176.0,173.0295,173.8675,172.9717,173.7423,126176.0
2020-04-30 09:55:00,180.38,181.41,180.28,180.98,115184.0,173.7616,174.7538,173.6653,174.3396,115184.0
2020-04-30 10:00:00,180.99,181.4,180.05,180.06,132354.0,174.3492,174.7442,173.4437,173.4533,132354.0
2020-04-30 10:05:00,180.1,180.63,179.88,180.38,112706.0,173.4919,174.0024,173.2799,173.7616,112706.0
2020-04-30 10:10:00,180.38,180.69,180.09,180.26,119071.0,173.7616,174.0602,173.4822,173.646,119071.0
2020-04-30 10:15:00,180.22,180.41,179.67,180.28,84090.0,173.6075,173.7905,173.0776,173.6653,84090.0
2020-04-30 10:20:00,180.33,180.34,179.27,179.32,117940.0,173.7134,173.7231,172.6923,172.7405,117940.0
2020-04-30 10:25:00,179.29,179.99,179.2,179.82,92419.0,172.7116,173.3859,172.6249,173.2221,92419.0
2020-04-30 10:30:00,179.84,180.35,179.83,180.3,76876.0,173.2414,173.7327,173.2318,173.6845,76876.0
2020-04-30 10:35:00,180.28,180.38,179.92,179.94,82487.0,173.6653,173.7616,173.3185,173.3377,82487.0
2020-04-30 10:40:00,179.95,180.0,179.08,179.12,74580.0,173.3474,173.3955,172.5093,172.5478,74580.0
2020-04-30 10:45:00,179.09,179.17,178.59,178.71,144936.0,172.5189,172.596,172.0373,172.1529,144936.0
2020-04-30 10:50:00,178.68,178.84,177.82,178.44,131444.0,172.124,172.2781,171.2955,171.8928,131444.0
2020-04-30 10:55:00,178.41,178.93,178.33,178.58,59743.0,171.8639,172.3648,171.7868,172.0276,59743.0
2020-04-30 11:00:00,178.6,179.7,178.6,179.42,78191.0,172.0469,173.1065,172.0469,172.8368,78191.0
2020-04-30 11:05:00,179.37,179.67,179.18,179.59,43153.0,172.7886,173.0776,172.6056,173.0006,43153.0
2020-04-30 11:10:00,179.6,179.6,179.31,179.43,48400.0,173.0102,173.0102,172.7308,172.8464,48400.0
2020-04-30 11:15:00,179.43,179.72,179.27,179.29,77759.0,172.8464,173.1258,172.6923,172.7116,77759.0
2020-04-30 11:20:00,179.28,179.69,179.17,179.5,51876.0,172.7019,173.0969,172.596,172.9139,51876.0
2020-04-30 11:25:00,179.48,179.63,179.01,179.09,77044.0,172.8946,173.0391,172.4419,172.5189,77044.0
2020-04-30 11:30:00,179.08,179.88,179.01,179.79,142375.0,172.5093,173.2799,172.4419,173.1932,142375.0
2020-04-30 11:35:00,179.77,179.89,179.28,179.55,99826.0,173.174,173.2896,172.7019,172.962,99826.0
2020-04-30 11:40:00,179.52,179.79,179.38,179.41,50253.0,172.9331,173.1932,172.7983,172.8272,50253.0
2020-04-30 11:45:00,179.43,179.57,178.93,178.98,70553.0,172.8464,172.9813,172.3648,172.413,70553.0
2020-04-30 11:50:00,178.98,179.09,178.67,178.69,54292.0,172.413,172.5189,172.1143,172.1336,54292.0
2020-04-30 11:55:00,178.72,179.15,178.58,178.68,52240.0,172.1625,172.5767,172.0276,172.124,52240.0
2020-04-30 12:00:00,178.67,178.67,178.13,178.52,67753.0,172.1143,172.1143,171.5941,171.9698,67753.0
2020-04-30 12:05:00,178.5,178.91,178.4,178.72,51512.0,171.9506,172.3455,171.8542,172.1625,51512.0
2020-04-30 12:10:00,178.72,178.93,178.51,178.53,52830.0,172.1625,172.3648,171.9602,171.9795,52830.0
2020-04-30 12:15:00,178.5,178.77,178.44,178.48,60168.0,171.9506,172.2107,171.8928,171.9313,60168.0
2020-04-30 12:20:00,178.47,178.48,178.03,178.05,80285.0,171.9217,171.9313,171.4978,171.5171,80285.0
2020-04-30 12:25:00,178.03,178.32,177.94,177.99,63720.0,171.4978,171.7772,171.4111,171.4593,63720.0
2020-04-30 12:30:00,177.98,177.99,177.65,177.8,58123.0,171.4496,171.4593,171.1318,171.2762,58123.0
2020-04-30 12:35:00,177.8,178.17,177.78,178.17,83444.0,171.2762,171.6327,171.257,171.6327,83444.0
2020-04-30 12:40:00,178.2,178.43,178.09,178.14,50040.0,171.6616,171.8831,171.5556,171.6038,50040.0
2020-04-30 12:45:00,178.13,178.47,177.99,178.47,54506.0,171.5941,171.9217,171.4593,171.9217,54506.0
2020-04-30 12:50:00,178.44,178.65,178.4,178.58,46615.0,171.8928,172.0951,171.8542,172.0276,46615.0
2020-04-30 12:55:00,178.62,178.76,178.38,178.56,70711.0,172.0662,172.201,171.835,172.0084,70711.0
2020-04-30 13:00:00,178.55,178.63,178.32,178.33,52117.0,171.9987,172.0758,171.7772,171.7868,52117.0
2020-04-30 13:05:00,178.34,178.5,178.28,178.47,32776.0,171.7964,171.9506,171.7386,171.9217,32776.0
2020-04-30 13:10:00,178.46,178.84,178.32,178.79,57844.0,171.912,172.2781,171.7772,172.2299,57844.0
2020-04-30 13:15:00,178.76,178.89,178.68,178.77,39652.0,172.201,172.3263,172.124,172.2107,39652.0
2020-04-30 13:20:00,178.79,178.83,178.54,178.58,49233.0,172.2299,172.2685,171.9891,172.0276,49233.0
2020-04-30 13:25:00,178.57,178.8,178.38,178.38,50489.0,172.018,172.2396,171.835,171.835,50489.0
2020-04-30 13:30:00,178.4,178.43,178.13,178.18,48615.0,171.8542,171.8831,171.5941,171.6423,48615.0
2020-04-30 13:35:00,178.18,178.48,178.04,178.04,43882.0,171.6423,171.9313,171.5074,171.5074,43882.0
2020-04-30 13:40:00,178.04,178.26,177.89,178.25,55506.0,171.5074,171.7194,171.3629,171.7097,55506.0
2020-04-30 13:45:00,178.22,178.24,178.03,178.19,48271.0,171.6808,171.7001,171.4978,171.6519,48271.0
2020-04-30 13:50:00,178.19,178.36,177.96,178.05,58777.0,171.6519,171.8157,171.4304,171.5171,58777.0
2020-04-30 13:55:00,178.04,178.23,178.0,178.1,40811.0,171.5074,171.6905,171.4689,171.5652,40811.0
2020-04-30 14:00:00,178.1,178.58,177.82,178.49,67150.0,171.5652,172.0276,171.2955,171.9409,67150.0
2020-04-30 14:05:00,178.48,178.69,178.39,178.59,63186.0,171.9313,172.1336,171.8446,172.0373,63186.0
2020-04-30 14:10:00,178.59,179.02,178.5,179.02,56359.0,172.0373,172.4515,171.9506,172.4515,56359.0
2020-04-30 14:15:00,179.0,179.02,178.73,178.76,51834.0,172.4322,172.4515,172.1721,172.201,51834.0
2020-04-30 14:20:00,178.74,179.0,178.73,178.88,55337.0,172.1818,172.4322,172.1721,172.3166,55337.0
2020-04-30 14:25:00,178.89,178.98,178.74,178.91,42989.0,172.3263,172.413,172.1818,172.3455,42989.0
2020-04-30 14:30:00,178.92,179.18,178.92,178.97,55268.0,172.3552,172.6056,172.3552,172.4033,55268.0
2020-04-30 14:35:00,178.95,178.97,178.47,178.75,50942.0,172.3841,172.4033,171.9217,172.1914,50942.0
2020-04-30 14:40:00,178.75,178.79,178.48,178.54,58476.0,172.1914,172.2299,171.9313,171.9891,58476.0
2020-04-30 14:45:00,178.53,178.57,178.29,178.5,70180.0,171.9795,172.018,171.7483,171.9506,70180.0
2020-04-30 14:50:00,178.5,178.6,178.35,178.44,51828.0,171.9506,172.0469,171.8061,171.8928,51828.0
2020-04-30 14:55:00,178.46,178.55,178.27,178.43,60412.0,171.912,171.9987,171.729,171.8831,60412.0
2020-04-30 15:00:00,178.42,178.51,178.36,178.44,42276.0,171.8735,171.9602,171.8157,171.8928,42276.0
2020-04-30 15:05:00,178.45,179.16,178.45,178.97,66226.0,171.9024,172.5863,171.9024,172.4033,66226.0
2020-04-30 15:10:00,178.94,179.24,178.92,179.24,46743.0,172.3744,172.6634,172.3552,172.6634,46743.0
2020-04-30 15:15:00,179.24,179.66,179.23,179.54,69447.0,172.6634,173.068,172.6538,172.9524,69447.0
2020-04-30 15:20:00,179.53,179.91,179.46,179.83,63310.0,172.9428,173.3088,172.8753,173.2318,63310.0
2020-04-30 15:25:00,179.83,179.88,179.27,179.46,79764.0,173.2318,173.2799,172.6923,172.8753,79764.0
2020-04-30 15:30:00,179.46,179.96,179.45,179.59,74733.0,172.8753,173.357,172.8657,173.0006,74733.0
2020-04-30 15:35:00,179.58,179.64,179.17,179.17,81439.0,172.9909,173.0487,172.596,172.596,81439.0
2020-04-30 15:40:00,179.18,179.18,178.74,179.09,140600.0,172.6056,172.6056,172.1818,172.5189,140600.0
2020-04-30 15:45:00,179.12,179.3,178.93,179.09,90299.0,172.5478,172.7212,172.3648,172.5189,90299.0
2020-04-30 15:50:00,179.05,179.57,178.6,179.5,259871.0,172.4804,172.9813,172.0469,172.9139,259871.0
2020-04-30 15:55:00,179.5,179.72,178.27,178.63,416618.0,172.9139,173.1258,171.729,172.0758,416618.0
2020-05-01 09:30:00,174.45,176.57,174.27,176.19,441942.0,168.0492,170.0914,167.8758,169.7253,441942.0
2020-05-01 09:35:00,176.23,176.75,175.21,175.84,310134.0,169.7639,170.2648,168.7813,169.3882,310134.0
2020-05-01 09:40:00,175.88,177.19,175.64,176.78,306017.0,169.4267,170.6886,169.1955,170.2937,306017.0
2020-05-01 09:45:00,176.67,177.5,176.42,177.44,141397.0,170.1877,170.9873,169.9469,170.9295,141397.0
2020-05-01 09:50:00,177.45,178.15,177.26,177.84,226095.0,170.9391,171.6134,170.7561,171.3148,226095.0
2020-05-01 09:55:00,177.9,179.14,177.88,178.64,278017.0,171.3726,172.5671,171.3533,172.0854,278017.0
2020-05-01 10:00:00,178.78,179.19,178.07,178.23,182686.0,172.2203,172.6152,171.5363,171.6905,182686.0
2020-05-01 10:05:00,178.2,178.41,177.54,177.6,161697.0,171.6616,171.8639,171.0258,171.0836,161697.0
2020-05-01 10:10:00,177.65,177.65,177.01,177.52,139686.0,171.1318,171.1318,170.5152,171.0065,139686.0
2020-05-01 10:15:00,177.62,177.66,177.18,177.39,83725.0,171.1029,171.1414,170.679,170.8813,83725.0
2020-05-01 10:20:00,177.41,177.7,177.21,177.54,74527.0,170.9006,171.1799,170.7079,171.0258,74527.0
2020-05-01 10:25:00,177.56,178.09,177.54,178.09,66442.0,171.0451,171.5556,171.0258,171.5556,66442.0
2020-05-01 10:30:00,178.09,178.3,177.46,177.97,70148.0,171.5556,171.7579,170.9487,171.44,70148.0
2020-05-01 10:35:00,178.0,178.33,177.91,178.06,58602.0,171.4689,171.7868,171.3822,171.5267,58602.0
2020-05-01 10:40:00,178.02,178.33,177.92,178.13,45101.0,171.4882,171.7868,171.3918,171.5941,45101.0
2020-05-01 10:45:00,178.05,178.66,177.84,178.59,63198.0,171.5171,172.1047,171.3148,172.0373,63198.0
2020-05-01 10:50:00,178.61,178.98,178.57,178.93,81896.0,172.0565,172.413,172.018,172.3648,81896.0
2020-05-01 10:55:00,178.89,179.64,178.89,179.49,109741.0,172.3263,173.0487,172.3263,172.9042,109741.0
2020-05-01 11:00:00,179.47,179.53,178.65,179.03,115068.0,172.885,172.9428,172.0951,172.4611,115068.0
2020-05-01 11:05:00,179.0,179.07,178.53,178.57,63545.0,172.4322,172.4996,171.9795,172.018,63545.0
2020-05-01 11:10:00,178.58,179.26,178.34,179.2,77252.0,172.0276,172.6827,171.7964,172.6249,77252.0
2020-05-01 11:15:00,179.18,179.36,178.85,178.95,91670.0,172.6056,172.779,172.2877,172.3841,91670.0
2020-05-01 11:20:00,178.96,179.19,178.52,178.8,62722.0,172.3937,172.6152,171.9698,172.2396,62722.0
2020-05-01 11:25:00,178.75,179.04,178.59,178.83,46202.0,172.1914,172.4708,172.0373,172.2685,46202.0
2020-05-01 11:30:00,178.8,178.89,178.41,178.52,100484.0,172.2396,172.3263,171.8639,171.9698,100484.0
2020-05-01 11:35:00,178.52,178.62,178.03,178.04,60291.0,171.9698,172.0662,171.4978,171.5074,60291.0
2020-05-01 11:40:00,178.03,178.36,177.91,178.36,70073.0,171.4978,171.8157,171.3822,171.8157,70073.0
2020-05-01 11:45:00,178.36,178.41,177.26,177.34,76641.0,171.8157,171.8639,170.7561,170.8331,76641.0
2020-05-01 11:50:00,177.34,177.35,176.76,177.09,108585.0,170.8331,170.8428,170.2744,170.5923,108585.0
2020-05-01 11:55:00,177.08,177.14,176.68,177.13,59730.0,170.5827,170.6405,170.1973,170.6308,59730.0
2020-05-01 12:00:00,177.14,177.25,176.56,177.15,47538.0,170.6405,170.7464,170.0817,170.6501,47538.0
2020-05-01 12:05:00,177.13,177.6,177.07,177.45,40310.0,170.6308,171.0836,170.573,170.9391,40310.0
2020-05-01 12:10:00,177.57,177.79,177.43,177.79,46929.0,171.0547,171.2666,170.9198,171.2666,46929.0
2020-05-01 12:15:00,177.78,177.78,177.05,177.06,50763.0,171.257,171.257,170.5538,170.5634,50763.0
2020-05-01 12:20:00,177.15,177.4,176.95,177.08,27577.0,170.6501,170.8909,170.4574,170.5827,27577.0
2020-05-01 12:25:00,177.11,177.21,176.96,177.08,25460.0,170.6116,170.7079,170.4671,170.5827,25460.0
2020-05-01 12:30:00,177.08,177.53,176.9,177.53,34208.0,170.5827,171.0162,170.4093,171.0162,34208.0
2020-05-01 12:35:00,177.52,177.58,176.91,176.94,38943.0,171.0065,171.0643,170.4189,170.4478,38943.0
2020-05-01 12:40:00,176.95,177.01,176.29,176.54,47026.0,170.4574,170.5152,169.8217,170.0625,47026.0
2020-05-01 12:45:00,176.53,177.0,176.5,176.82,34022.0,170.0528,170.5056,170.0239,170.3322,34022.0
2020-05-01 12:50:00,176.9,177.32,176.83,177.1,44723.0,170.4093,170.8139,170.3418,170.6019,44723.0
2020-05-01 12:55:00,177.07,177.15,176.85,177.08,31441.0,170.573,170.6501,170.3611,170.5827,31441.0
2020-05-01 13:00:00,177.01,177.27,176.92,176.96,53712.0,170.5152,170.7657,170.4285,170.4671,53712.0
2020-05-01 13:05:00,176.97,177.0,176.45,176.49,59501.0,170.4767,170.5056,169.9758,170.0143,59501.0
2020-05-01 13:10:00,176.51,176.63,175.89,176.02,79467.0,170.0336,170.1492,169.4363,169.5616,79467.0
2020-05-01 13:15:00,176.03,176.15,175.98,176.02,47956.0,169.5712,169.6868,169.523,169.5616,47956.0
2020-05-01 13:20:00,176.04,176.37,175.85,175.95,50208.0,169.5808,169.8987,169.3978,169.4941,50208.0
2020-05-01 13:25:00,175.93,176.47,175.85,176.41,39109.0,169.4749,169.995,169.3978,169.9372,39109.0
2020-05-01 13:30:00,176.42,176.62,176.22,176.51,46567.0,169.9469,170.1395,169.7542,170.0336,46567.0
2020-05-01 13:35:00,176.49,176.51,176.29,176.29,44640.0,170.0143,170.0336,169.8217,169.8217,44640.0
2020-05-01 13:40:00,176.28,176.56,176.22,176.43,45881.0,169.812,170.0817,169.7542,169.9565,45881.0
2020-05-01 13:45:00,176.45,176.6,176.26,176.39,38045.0,169.9758,170.1203,169.7928,169.918,38045.0
2020-05-01 13:50:00,176.39,176.49,176.09,176.12,50528.0,169.918,170.0143,169.629,169.6579,50528.0
2020-05-01 13:55:00,176.11,176.12,175.85,175.95,109745.0,169.6483,169.6579,169.3978,169.4941,109745.0
2020-05-01 14:00:00,175.97,176.08,175.7,176.0,80091.0,169.5134,169.6194,169.2533,169.5423,80091.0
2020-05-01 14:05:00,176.0,176.23,175.98,176.11,42908.0,169.5423,169.7639,169.523,169.6483,42908.0
2020-05-01 14:10:00,176.11,176.12,175.71,175.9,57714.0,169.6483,169.6579,169.2629,169.446,57714.0
2020-05-01 14:15:00,175.94,176.19,175.84,176.09,34360.0,169.4845,169.7253,169.3882,169.629,34360.0
2020-05-01 14:20:00,176.08,176.6,176.07,176.58,63729.0,169.6194,170.1203,169.6097,170.101,63729.0
2020-05-01 14:25:00,176.58,176.87,176.51,176.67,81395.0,170.101,170.3804,170.0336,170.1877,81395.0
2020-05-01 14:30:00,176.66,176.69,176.34,176.51,32620.0,170.1781,170.207,169.8698,170.0336,32620.0
2020-05-01 14:35:00,176.52,176.7,176.37,176.63,26587.0,170.0432,170.2166,169.8987,170.1492,26587.0
2020-05-01 14:40:00,176.55,176.6,176.19,176.34,28074.0,170.0721,170.1203,169.7253,169.8698,28074.0
2020-05-01 14:45:00,176.32,176.53,176.3,176.41,47265.0,169.8506,170.0528,169.8313,169.9372,47265.0
2020-05-01 14:50:00,176.36,176.36,176.02,176.15,42399.0,169.8891,169.8891,169.5616,169.6868,42399.0
2020-05-01 14:55:00,176.16,176.48,176.14,176.38,30896.0,169.6964,170.0047,169.6772,169.9083,30896.0
2020-05-01 15:00:00,176.37,176.73,176.25,176.25,39294.0,169.8987,170.2455,169.7831,169.7831,39294.0
2020-05-01 15:05:00,176.33,176.45,176.14,176.25,41579.0,169.8602,169.9758,169.6772,169.7831,41579.0
2020-05-01 15:10:00,176.27,176.72,176.16,176.62,33234.0,169.8024,170.2359,169.6964,170.1395,33234.0
2020-05-01 15:15:00,176.64,177.04,176.64,176.77,57711.0,170.1588,170.5441,170.1588,170.284,57711.0
2020-05-01 15:20:00,176.81,177.02,176.54,176.57,41130.0,170.3226,170.5249,170.0625,170.0914,41130.0
2020-05-01 15:25:00,176.53,176.53,176.12,176.14,60657.0,170.0528,170.0528,169.6579,169.6772,60657.0
2020-05-01 15:30:00,176.14,176.55,175.84,175.87,101760.0,169.6772,170.0721,169.3882,169.4171,101760.0
2020-05-01 15:35:00,175.87,175.95,175.55,175.91,89172.0,169.4171,169.4941,169.1088,169.4556,89172.0
2020-05-01 15:40:00,175.93,176.19,175.66,175.88,126914.0,169.4749,169.7253,169.2148,169.4267,126914.0
2020-05-01 15:45:00,175.89,176.17,175.6,176.12,138815.0,169.4363,169.7061,169.157,169.6579,138815.0
2020-05-01 15:50:00,176.07,176.12,174.88,174.91,310864.0,169.6097,169.6579,168.4634,168.4923,310864.0
2020-05-01 15:55:00,174.93,175.75,174.88,175.7,494860.0,168.5116,169.3015,168.4634,169.2533,494860.0
2020-05-04 09:30:00,172.95,173.09,171.9,172.11,330607.0,166.6042,166.7391,165.5927,165.795,330607.0
2020-05-04 09:35:00,172.12,173.07,171.72,172.54,141519.0,165.8047,166.7198,165.4193,166.2092,141519.0
2020-05-04 09:40:00,172.54,173.22,172.46,173.12,97467.0,166.2092,166.8643,166.1322,166.768,97467.0
2020-05-04 09:45:00,173.11,173.89,172.66,173.76,169790.0,166.7583,167.5097,166.3248,167.3845,169790.0
2020-05-04 09:50:00,173.8,173.98,173.17,173.31,143922.0,167.423,167.5964,166.8161,166.951,143922.0
2020-05-04 09:55:00,173.38,173.4,172.88,173.25,57365.0,167.0184,167.0377,166.5368,166.8932,57365.0
2020-05-04 10:00:00,173.24,174.28,173.24,174.03,236604.0,166.8836,167.8854,166.8836,167.6446,236604.0
2020-05-04 10:05:00,174.06,174.64,174.06,174.22,137218.0,167.6735,168.2322,167.6735,167.8276,137218.0
2020-05-04 10:10:00,174.3,174.88,174.06,174.57,162635.0,167.9047,168.4634,167.6735,168.1648,162635.0
2020-05-04 10:15:00,174.58,175.22,174.41,175.18,145357.0,168.1744,168.7909,168.0106,168.7524,145357.0
2020-05-04 10:20:00,175.18,175.23,174.82,175.03,106306.0,168.7524,168.8005,168.4056,168.6079,106306.0
2020-05-04 10:25:00,175.05,175.43,174.87,175.36,82157.0,168.6271,168.9932,168.4538,168.9258,82157.0
2020-05-04 10:30:00,175.35,175.42,174.97,175.09,104149.0,168.9161,168.9836,168.5501,168.6657,104149.0
2020-05-04 10:35:00,175.11,175.75,175.11,175.63,109510.0,168.6849,169.3015,168.6849,169.1859,109510.0
2020-05-04 10:40:00,175.62,176.58,175.52,176.54,106679.0,169.1762,170.101,169.0799,170.0625,106679.0
2020-05-04 10:45:00,176.55,176.6,175.78,176.13,93409.0,170.0721,170.1203,169.3304,169.6675,93409.0
2020-05-04 10:50:00,176.11,176.2,175.72,176.15,72900.0,169.6483,169.735,169.2726,169.6868,72900.0
2020-05-04 10:55:00,176.15,176.33,175.98,176.02,48678.0,169.6868,169.8602,169.523,169.5616,48678.0
2020-05-04 11:00:00,176.02,176.31,175.85,176.31,68052.0,169.5616,169.8409,169.3978,169.8409,68052.0
2020-05-04 11:05:00,176.31,176.64,176.02,176.14,64386.0,169.8409,170.1588,169.5616,169.6772,64386.0
2020-05-04 11:10:00,176.15,176.64,176.11,176.31,53917.0,169.6868,170.1588,169.6483,169.8409,53917.0
2020-05-04 11:15:00,176.33,176.65,176.07,176.58,55884.0,169.8602,170.1684,169.6097,170.101,55884.0
2020-05-04 11:20:00,176.54,176.58,175.95,176.38,68578.0,170.0625,170.101,169.4941,169.9083,68578.0
2020-05-04 11:25:00,176.36,176.37,175.51,175.53,50393.0,169.8891,169.8987,169.0703,169.0895,50393.0
2020-05-04 11:30:00,175.55,175.86,175.09,175.41,49576.0,169.1088,169.4074,168.6657,168.9739,49576.0
2020-05-04 11:35:00,175.41,175.79,175.28,175.47,42979.0,168.9739,169.34,168.8487,169.0317,42979.0
2020-05-04 11:40:00,175.52,175.66,175.23,175.26,38385.0,169.0799,169.2148,168.8005,168.8294,38385.0
2020-05-04 11:45:00,175.28,175.51,175.24,175.4,32443.0,168.8487,169.0703,168.8102,168.9643,32443.0
2020-05-04 11:50:00,175.41,175.44,175.22,175.33,31356.0,168.9739,169.0028,168.7909,168.8969,31356.0
2020-05-04 11:55:00,175.34,175.42,175.17,175.19,37155.0,168.9065,168.9836,168.7427,168.762,37155.0
2020-05-04 12:00:00,175.2,175.83,175.2,175.59,53526.0,168.7716,169.3785,168.7716,169.1473,53526.0
2020-05-04 12:05:00,175.59,175.72,175.19,175.26,64360.0,169.1473,169.2726,168.762,168.8294,64360.0
2020-05-04 12:10:00,175.19,175.25,174.76,174.76,55165.0,168.762,168.8198,168.3478,168.3478,55165.0
2020-05-04 12:15:00,174.77,174.84,174.56,174.64,49997.0,168.3574,168.4249,168.1551,168.2322,49997.0
2020-05-04 12:20:00,174.63,174.84,174.57,174.82,31876.0,168.2226,168.4249,168.1648,168.4056,31876.0
2020-05-04 12:25:00,174.83,174.89,174.62,174.64,42599.0,168.4152,168.473,168.2129,168.2322,42599.0
2020-05-04 12:30:00,174.66,174.91,174.59,174.73,39471.0,168.2515,168.4923,168.184,168.3189,39471.0
2020-05-04 12:35:00,174.75,174.78,174.42,174.59,47890.0,168.3382,168.3671,168.0203,168.184,47890.0
2020-05-04 12:40:00,174.63,174.77,174.54,174.64,48944.0,168.2226,168.3574,168.1359,168.2322,48944.0
2020-05-04 12:45:00,174.66,174.7,174.52,174.59,43253.0,168.2515,168.29,168.1166,168.184,43253.0
2020-05-04 12:50:00,174.58,174.81,174.45,174.65,33991.0,168.1744,168.396,168.0492,168.2418,33991.0
2020-05-04 12:55:00,174.65,174.71,174.4,174.45,30617.0,168.2418,168.2996,168.001,168.0492,30617.0
2020-05-04 13:00:00,174.47,174.76,174.36,174.71,29207.0,168.0684,168.3478,167.9625,168.2996,29207.0
2020-05-04 13:05:00,174.75,174.91,174.69,174.89,24915.0,168.3382,168.4923,168.2804,168.473,24915.0
2020-05-04 13:10:00,174.88,174.88,174.44,174.54,38389.0,168.4634,168.4634,168.0395,168.1359,38389.0
2020-05-04 13:15:00,174.55,174.57,174.05,174.14,57355.0,168.1455,168.1648,167.6638,167.7505,57355.0
2020-05-04 13:20:00,174.09,174.22,174.05,174.18,34151.0,167.7024,167.8276,167.6638,167.7891,34151.0
2020-05-04 13:25:00,174.19,174.19,174.03,174.09,39894.0,167.7987,167.7987,167.6446,167.7024,39894.0
2020-05-04 13:30:00,174.13,174.27,174.12,174.25,45163.0,167.7409,167.8758,167.7313,167.8565,45163.0
2020-05-04 13:35:00,174.26,174.34,174.17,174.28,31517.0,167.8661,167.9432,167.7794,167.8854,31517.0
2020-05-04 13:40:00,174.28,174.44,174.25,174.37,39676.0,167.8854,168.0395,167.8565,167.9721,39676.0
2020-05-04 13:45:00,174.37,174.78,174.33,174.75,25620.0,167.9721,168.3671,167.9336,168.3382,25620.0
2020-05-04 13:50:00,174.77,174.88,174.69,174.79,36422.0,168.3574,168.4634,168.2804,168.3767,36422.0
2020-05-04 13:55:00,174.78,174.98,174.78,174.97,28071.0,168.3671,168.5597,168.3671,168.5501,28071.0
2020-05-04 14:00:00,174.96,174.99,174.73,174.79,18445.0,168.5405,168.5694,168.3189,168.3767,18445.0
2020-05-04 14:05:00,174.77,174.87,174.61,174.68,22906.0,168.3574,168.4538,168.2033,168.2707,22906.0
2020-05-04 14:10:00,174.68,175.02,174.64,174.87,26112.0,168.2707,168.5983,168.2322,168.4538,26112.0
2020-05-04 14:15:00,174.9,175.13,174.78,175.03,40150.0,168.4827,168.7042,168.3671,168.6079,40150.0
2020-05-04 14:20:00,175.03,175.28,174.94,175.15,34209.0,168.6079,168.8487,168.5212,168.7235,34209.0
2020-05-04 14:25:00,175.15,175.19,174.71,174.8,44173.0,168.7235,168.762,168.2996,168.3863,44173.0
2020-05-04 14:30:00,174.8,175.0,174.74,174.8,34790.0,168.3863,168.579,168.3285,168.3863,34790.0
2020-05-04 14:35:00,174.8,174.99,174.72,174.76,31945.0,168.3863,168.5694,168.3093,168.3478,31945.0
2020-05-04 14:40:00,174.75,175.14,174.74,175.01,41063.0,168.3382,168.7138,168.3285,168.5886,41063.0
2020-05-04 14:45:00,175.0,175.54,174.96,175.54,50109.0,168.579,169.0992,168.5405,169.0992,50109.0
2020-05-04 14:50:00,175.56,175.86,175.51,175.82,71425.0,169.1184,169.4074,169.0703,169.3689,71425.0
2020-05-04 14:55:00,175.82,176.33,175.79,176.19,75637.0,169.3689,169.8602,169.34,169.7253,75637.0
2020-05-04 15:00:00,176.2,176.25,176.07,176.18,36735.0,169.735,169.7831,169.6097,169.7157,36735.0
2020-05-04 15:05:00,176.17,176.33,176.05,176.31,34894.0,169.7061,169.8602,169.5905,169.8409,34894.0
2020-05-04 15:10:00,176.33,176.59,176.29,176.42,95936.0,169.8602,170.1106,169.8217,169.9469,95936.0
2020-05-04 15:15:00,176.42,176.5,176.36,176.42,44094.0,169.9469,170.0239,169.8891,169.9469,44094.0
2020-05-04 15:20:00,176.43,176.44,176.11,176.18,58006.0,169.9565,169.9661,169.6483,169.7157,58006.0
2020-05-04 15:25:00,176.16,176.54,176.03,176.46,53786.0,169.6964,170.0625,169.5712,169.9854,53786.0
2020-05-04 15:30:00,176.46,176.81,176.42,176.74,68757.0,169.9854,170.3226,169.9469,170.2551,68757.0
2020-05-04 15:35:00,176.77,176.94,176.38,176.41,75272.0,170.284,170.4478,169.9083,169.9372,75272.0
2020-05-04 15:40:00,176.41,176.57,176.29,176.47,59963.0,169.9372,170.0914,169.8217,169.995,59963.0
2020-05-04 15:45:00,176.41,176.45,176.12,176.18,62748.0,169.9372,169.9758,169.6579,169.7157,62748.0
2020-05-04 15:50:00,176.11,176.18,175.51,175.95,86921.0,169.6483,169.7157,169.0703,169.4941,86921.0
2020-05-04 15:55:00,175.93,176.24,175.81,176.15,176433.0,169.4749,169.7735,169.3593,169.6868,176433.0
2020-05-05 09:30:00,179.09,179.56,178.35,179.5,312344.0,172.5189,172.9717,171.8061,172.9139,312344.0
2020-05-05 09:35:00,179.54,179.56,178.65,178.76,108294.0,172.9524,172.9717,172.0951,172.201,108294.0
2020-05-05 09:40:00,178.71,178.9,178.26,178.29,132607.0,172.1529,172.3359,171.7194,171.7483,132607.0
2020-05-05 09:45:00,178.31,179.31,178.26,179.3,110104.0,171.7675,172.7308,171.7194,172.7212,110104.0
2020-05-05 09:50:00,179.32,179.97,179.3,179.77,134849.0,172.7405,173.3666,172.7212,173.174,134849.0
2020-05-05 09:55:00,179.78,180.2,179.65,180.07,136511.0,173.1836,173.5882,173.0584,173.463,136511.0
2020-05-05 10:00:00,180.09,180.21,179.55,179.55,110258.0,173.4822,173.5978,172.962,172.962,110258.0
2020-05-05 10:05:00,179.55,179.7,179.01,179.54,76929.0,172.962,173.1065,172.4419,172.9524,76929.0
2020-05-05 10:10:00,179.56,179.58,178.88,179.46,78072.0,172.9717,172.9909,172.3166,172.8753,78072.0
2020-05-05 10:15:00,179.46,179.88,179.35,179.84,89799.0,172.8753,173.2799,172.7694,173.2414,89799.0
2020-05-05 10:20:00,179.82,180.23,179.77,180.2,130723.0,173.2221,173.6171,173.174,173.5882,130723.0
2020-05-05 10:25:00,180.17,180.22,179.93,180.02,73656.0,173.5593,173.6075,173.3281,173.4148,73656.0
2020-05-05 10:30:00,180.03,180.06,179.65,179.82,56597.0,173.4244,173.4533,173.0584,173.2221,56597.0
2020-05-05 10:35:00,179.83,179.96,179.66,179.77,68259.0,173.2318,173.357,173.068,173.174,68259.0
2020-05-05 10:40:00,179.78,179.78,179.34,179.62,63036.0,173.1836,173.1836,172.7597,173.0295,63036.0
2020-05-05 10:45:00,179.62,179.7,179.32,179.59,48963.0,173.0295,173.1065,172.7405,173.0006,48963.0
2020-05-05 10:50:00,179.62,180.08,179.6,179.96,56535.0,173.0295,173.4726,173.0102,173.357,56535.0
2020-05-05 10:55:00,179.97,180.45,179.95,180.42,63162.0,173.3666,173.829,173.3474,173.8001,63162.0
2020-05-05 11:00:00,180.44,180.68,180.36,180.45,72036.0,173.8194,174.0506,173.7423,173.829,72036.0
2020-05-05 11:05:00,180.46,180.65,180.37,180.47,51601.0,173.8386,174.0217,173.752,173.8483,51601.0
2020-05-05 11:10:00,180.47,180.54,180.26,180.4,46884.0,173.8483,173.9157,173.646,173.7809,46884.0
2020-05-05 11:15:00,180.39,180.47,180.17,180.33,51487.0,173.7712,173.8483,173.5593,173.7134,51487.0
2020-05-05 11:20:00,180.33,180.7,180.25,180.68,71020.0,173.7134,174.0698,173.6364,174.0506,71020.0
2020-05-05 11:25:00,180.69,180.73,180.24,180.24,41006.0,174.0602,174.0987,173.6267,173.6267,41006.0
2020-05-05 11:30:00,180.26,180.45,180.23,180.37,34312.0,173.646,173.829,173.6171,173.752,34312.0
2020-05-05 11:35:00,180.35,180.53,180.27,180.35,36112.0,173.7327,173.9061,173.6556,173.7327,36112.0
2020-05-05 11:40:00,180.36,180.65,180.29,180.59,40396.0,173.7423,174.0217,173.6749,173.9639,40396.0
2020-05-05 11:45:00,180.58,180.63,180.39,180.55,40871.0,173.9542,174.0024,173.7712,173.9253,40871.0
2020-05-05 11:50:00,180.57,180.71,180.44,180.6,68967.0,173.9446,174.0795,173.8194,173.9735,68967.0
2020-05-05 11:55:00,180.61,180.97,180.61,180.9,84348.0,173.9831,174.3299,173.9831,174.2625,84348.0
2020-05-05 12:00:00,180.91,181.01,180.55,180.55,72342.0,174.2721,174.3685,173.9253,173.9253,72342.0
2020-05-05 12:05:00,180.54,180.55,180.43,180.43,36601.0,173.9157,173.9253,173.8097,173.8097,36601.0
2020-05-05 12:10:00,180.42,180.64,180.38,180.52,31089.0,173.8001,174.012,173.7616,173.8964,31089.0
2020-05-05 12:15:00,180.5,180.63,180.42,180.49,33438.0,173.8772,174.0024,173.8001,173.8675,33438.0
2020-05-05 12:20:00,180.53,180.59,180.29,180.42,50916.0,173.9061,173.9639,173.6749,173.8001,50916.0
2020-05-05 12:25:00,180.43,180.46,180.14,180.2,33721.0,173.8097,173.8386,173.5304,173.5882,33721.0
2020-05-05 12:30:00,180.23,180.44,180.21,180.25,27336.0,173.6171,173.8194,173.5978,173.6364,27336.0
2020-05-05 12:35:00,180.27,180.35,180.16,180.24,40796.0,173.6556,173.7327,173.5497,173.6267,40796.0
2020-05-05 12:40:00,180.26,180.3,180.01,180.06,46829.0,173.646,173.6845,173.4052,173.4533,46829.0
2020-05-05 12:45:00,180.06,180.21,180.04,180.14,42578.0,173.4533,173.5978,173.4341,173.5304,42578.0
2020-05-05 12:50:00,180.14,180.3,180.05,180.05,35543.0,173.5304,173.6845,173.4437,173.4437,35543.0
2020-05-05 12:55:00,180.06,180.19,179.98,180.15,34981.0,173.4533,173.5786,173.3763,173.54,34981.0
2020-05-05 13:00:00,180.16,180.27,179.77,179.87,44110.0,173.5497,173.6556,173.174,173.2703,44110.0
2020-05-05 13:05:00,179.88,179.93,179.73,179.81,42835.0,173.2799,173.3281,173.1354,173.2125,42835.0
2020-05-05 13:10:00,179.81,179.98,179.7,179.92,27419.0,173.2125,173.3763,173.1065,173.3185,27419.0
2020-05-05 13:15:00,179.93,180.33,179.91,180.27,38181.0,173.3281,173.7134,173.3088,173.6556,38181.0
2020-05-05 13:20:00,180.27,180.28,180.1,180.2,42131.0,173.6556,173.6653,173.4919,173.5882,42131.0
2020-05-05 13:25:00,180.23,180.5,180.16,180.49,40498.0,173.6171,173.8772,173.5497,173.8675,40498.0
2020-05-05 13:30:00,180.49,180.66,180.49,180.64,32357.0,173.8675,174.0313,173.8675,174.012,32357.0
2020-05-05 13:35:00,180.62,180.75,180.59,180.7,43530.0,173.9928,174.118,173.9639,174.0698,43530.0
2020-05-05 13:40:00,180.71,180.74,180.5,180.56,44947.0,174.0795,174.1084,173.8772,173.935,44947.0
2020-05-05 13:45:00,180.56,180.69,180.53,180.64,30028.0,173.935,174.0602,173.9061,174.012,30028.0
2020-05-05 13:50:00,180.64,180.87,180.61,180.85,42594.0,174.012,174.2336,173.9831,174.2143,42594.0
2020-05-05 13:55:00,180.87,180.92,180.68,180.71,54535.0,174.2336,174.2818,174.0506,174.0795,54535.0
2020-05-05 14:00:00,180.7,180.79,180.61,180.69,31078.0,174.0698,174.1565,173.9831,174.0602,31078.0
2020-05-05 14:05:00,180.68,180.84,180.63,180.73,28590.0,174.0506,174.2047,174.0024,174.0987,28590.0
2020-05-05 14:10:00,180.7,181.01,180.64,180.93,71653.0,174.0698,174.3685,174.012,174.2914,71653.0
2020-05-05 14:15:00,180.9,180.9,180.51,180.56,57533.0,174.2625,174.2625,173.8868,173.935,57533.0
2020-05-05 14:20:00,180.56,180.67,180.55,180.58,37586.0,173.935,174.0409,173.9253,173.9542,37586.0
2020-05-05 14:25:00,180.57,180.65,180.5,180.56,42538.0,173.9446,174.0217,173.8772,173.935,42538.0
2020-05-05 14:30:00,180.54,180.62,180.21,180.23,38264.0,173.9157,173.9928,173.5978,173.6171,38264.0
2020-05-05 14:35:00,180.26,180.32,180.04,180.07,35310.0,173.646,173.7038,173.4341,173.463,35310.0
2020-05-05 14:40:00,180.06,180.18,180.04,180.16,39826.0,173.4533,173.5689,173.4341,173.5497,39826.0
2020-05-05 14:45:00,180.18,180.44,180.12,180.4,30770.0,173.5689,173.8194,173.5111,173.7809,30770.0
2020-05-05 14:50:00,180.43,180.54,180.39,180.53,34413.0,173.8097,173.9157,173.7712,173.9061,34413.0
2020-05-05 14:55:00,180.52,180.9,180.43,180.84,43158.0,173.8964,174.2625,173.8097,174.2047,43158.0
2020-05-05 15:00:00,180.84,180.95,180.71,180.92,48615.0,174.2047,174.3107,174.0795,174.2818,48615.0
2020-05-05 15:05:00,180.93,181.11,180.81,181.1,53377.0,174.2914,174.4648,174.1758,174.4552,53377.0
2020-05-05 15:10:00,181.09,181.1,180.93,181.03,55887.0,174.4455,174.4552,174.2914,174.3877,55887.0
2020-05-05 15:15:00,181.02,181.02,180.12,180.16,101661.0,174.3781,174.3781,173.5111,173.5497,101661.0
2020-05-05 15:20:00,180.16,180.31,180.02,180.2,68937.0,173.5497,173.6942,173.4148,173.5882,68937.0
2020-05-05 15:25:00,180.19,180.38,179.34,179.47,93200.0,173.5786,173.7616,172.7597,172.885,93200.0
2020-05-05 15:30:00,179.44,179.71,179.11,179.17,88977.0,172.8561,173.1162,172.5382,172.596,88977.0
2020-05-05 15:35:00,179.13,179.28,178.6,178.75,122898.0,172.5574,172.7019,172.0469,172.1914,122898.0
2020-05-05 15:40:00,178.78,179.2,178.59,179.17,78480.0,172.2203,172.6249,172.0373,172.596,78480.0
2020-05-05 15:45:00,179.16,179.17,178.71,179.05,89246.0,172.5863,172.596,172.1529,172.4804,89246.0
2020-05-05 15:50:00,179.06,180.19,179.04,179.81,334244.0,172.49,173.5786,172.4708,173.2125,334244.0
2020-05-05 15:55:00,179.83,179.86,178.31,178.33,823535.0,173.2318,173.2607,171.7675,171.7868,823535.0
2020-05-06 09:30:00,179.72,180.27,179.3,179.89,260575.0,173.1258,173.6556,172.7212,173.2896,260575.0
2020-05-06 09:35:00,179.96,180.47,179.58,179.61,106616.0,173.357,173.8483,172.9909,173.0198,106616.0
2020-05-06 09:40:00,179.66,180.06,179.44,179.71,115245.0,173.068,173.4533,172.8561,173.1162,115245.0
2020-05-06 09:45:00,179.74,180.23,179.48,180.03,114216.0,173.1451,173.6171,172.8946,173.4244,114216.0
2020-05-06 09:50:00,180.01,180.51,179.3,179.32,114491.0,173.4052,173.8868,172.7212,172.7405,114491.0
2020-05-06 09:55:00,179.3,179.46,178.62,178.81,98651.0,172.7212,172.8753,172.0662,172.2492,98651.0
2020-05-06 10:00:00,178.87,178.95,178.02,178.08,76270.0,172.307,172.3841,171.4882,171.546,76270.0
2020-05-06 10:05:00,178.07,178.65,177.88,177.98,77265.0,171.5363,172.0951,171.3533,171.4496,77265.0
2020-05-06 10:10:00,177.94,178.62,177.93,178.62,67280.0,171.4111,172.0662,171.4015,172.0662,67280.0
2020-05-06 10:15:00,178.62,178.74,178.34,178.45,47720.0,172.0662,172.1818,171.7964,171.9024,47720.0
2020-05-06 10:20:00,178.44,179.0,178.25,179.0,63609.0,171.8928,172.4322,171.7097,172.4322,63609.0
2020-05-06 10:25:00,179.0,179.23,178.57,178.62,86382.0,172.4322,172.6538,172.018,172.0662,86382.0
2020-05-06 10:30:00,178.62,178.66,178.29,178.43,69969.0,172.0662,172.1047,171.7483,171.8831,69969.0
2020-05-06 10:35:00,178.45,178.71,178.33,178.65,72712.0,171.9024,172.1529,171.7868,172.0951,72712.0
2020-05-06 10:40:00,178.63,179.14,178.52,179.1,57999.0,172.0758,172.5671,171.9698,172.5285,57999.0
2020-05-06 10:45:00,179.07,179.4,179.03,179.11,92071.0,172.4996,172.8175,172.4611,172.5382,92071.0
2020-05-06 10:50:00,179.07,179.21,178.86,178.87,80654.0,172.4996,172.6345,172.2974,172.307,80654.0
2020-05-06 10:55:00,178.88,179.01,178.6,178.67,30201.0,172.3166,172.4419,172.0469,172.1143,30201.0
2020-05-06 11:00:00,178.72,178.96,178.64,178.75,53163.0,172.1625,172.3937,172.0854,172.1914,53163.0
2020-05-06 11:05:00,178.76,178.78,178.43,178.76,36267.0,172.201,172.2203,171.8831,172.201,36267.0
2020-05-06 11:10:00,178.8,178.93,178.46,178.78,50017.0,172.2396,172.3648,171.912,172.2203,50017.0
2020-05-06 11:15:00,178.75,178.83,178.52,178.56,33064.0,172.1914,172.2685,171.9698,172.0084,33064.0
2020-05-06 11:20:00,178.57,178.7,178.42,178.59,33849.0,172.018,172.1432,171.8735,172.0373,33849.0
2020-05-06 11:25:00,178.61,179.11,178.47,179.06,65208.0,172.0565,172.5382,171.9217,172.49,65208.0
2020-05-06 11:30:00,179.08,179.17,178.86,178.91,34286.0,172.5093,172.596,172.2974,172.3455,34286.0
2020-05-06 11:35:00,178.87,179.35,178.85,179.18,66780.0,172.307,172.7694,172.2877,172.6056,66780.0
2020-05-06 11:40:00,179.19,179.45,179.0,179.07,33898.0,172.6152,172.8657,172.4322,172.4996,33898.0
2020-05-06 11:45:00,179.07,179.29,178.89,178.95,33925.0,172.4996,172.7116,172.3263,172.3841,33925.0
2020-05-06 11:50:00,178.91,178.96,178.62,178.81,30840.0,172.3455,172.3937,172.0662,172.2492,30840.0
2020-05-06 11:55:00,178.81,179.0,178.77,179.0,28960.0,172.2492,172.4322,172.2107,172.4322,28960.0
2020-05-06 12:00:00,178.97,179.29,178.83,179.17,45638.0,172.4033,172.7116,172.2685,172.596,45638.0
2020-05-06 12:05:00,179.16,179.17,178.81,178.91,57976.0,172.5863,172.596,172.2492,172.3455,57976.0
2020-05-06 12:10:00,178.91,179.08,178.79,178.97,19809.0,172.3455,172.5093,172.2299,172.4033,19809.0
2020-05-06 12:15:00,178.98,179.13,178.95,179.11,27830.0,172.413,172.5574,172.3841,172.5382,27830.0
2020-05-06 12:20:00,179.11,179.22,178.85,179.22,38900.0,172.5382,172.6441,172.2877,172.6441,38900.0
2020-05-06 12:25:00,179.17,179.31,179.01,179.18,22230.0,172.596,172.7308,172.4419,172.6056,22230.0
2020-05-06 12:30:00,179.19,179.37,179.15,179.26,11079.0,172.6152,172.7886,172.5767,172.6827,11079.0
2020-05-06 12:35:00,179.2,179.53,179.2,179.45,21826.0,172.6249,172.9428,172.6249,172.8657,21826.0
2020-05-06 12:40:00,179.46,179.55,179.34,179.42,44376.0,172.8753,172.962,172.7597,172.8368,44376.0
2020-05-06 12:45:00,179.44,179.7,179.44,179.59,27353.0,172.8561,173.1065,172.8561,173.0006,27353.0
2020-05-06 12:50:00,179.6,179.8,179.6,179.69,32402.0,173.0102,173.2029,173.0102,173.0969,32402.0
2020-05-06 12:55:00,179.69,179.72,179.46,179.52,46139.0,173.0969,173.1258,172.8753,172.9331,46139.0
2020-05-06 13:00:00,179.53,179.6,179.15,179.38,43547.0,172.9428,173.0102,172.5767,172.7983,43547.0
2020-05-06 13:05:00,179.36,179.43,179.2,179.29,29118.0,172.779,172.8464,172.6249,172.7116,29118.0
2020-05-06 13:10:00,179.28,179.42,179.13,179.36,25682.0,172.7019,172.8368,172.5574,172.779,25682.0
2020-05-06 13:15:00,179.35,179.6,179.35,179.6,33290.0,172.7694,173.0102,172.7694,173.0102,33290.0
2020-05-06 13:20:00,179.64,179.7,179.11,179.32,59141.0,173.0487,173.1065,172.5382,172.7405,59141.0
2020-05-06 13:25:00,179.35,179.59,179.22,179.5,32486.0,172.7694,173.0006,172.6441,172.9139,32486.0
2020-05-06 13:30:00,179.54,179.63,179.47,179.59,12241.0,172.9524,173.0391,172.885,173.0006,12241.0
2020-05-06 13:35:00,179.58,179.66,179.43,179.56,30056.0,172.9909,173.068,172.8464,172.9717,30056.0
2020-05-06 13:40:00,179.55,179.59,179.45,179.5,23787.0,172.962,173.0006,172.8657,172.9139,23787.0
2020-05-06 13:45:00,179.51,179.7,179.44,179.44,38620.0,172.9235,173.1065,172.8561,172.8561,38620.0
2020-05-06 13:50:00,179.45,179.68,179.41,179.65,29518.0,172.8657,173.0873,172.8272,173.0584,29518.0
2020-05-06 13:55:00,179.66,179.88,179.62,179.62,26403.0,173.068,173.2799,173.0295,173.0295,26403.0
2020-05-06 14:00:00,179.6,179.72,179.32,179.59,63864.0,173.0102,173.1258,172.7405,173.0006,63864.0
2020-05-06 14:05:00,179.59,179.71,179.49,179.56,40754.0,173.0006,173.1162,172.9042,172.9717,40754.0
2020-05-06 14:10:00,179.55,179.57,179.11,179.26,44718.0,172.962,172.9813,172.5382,172.6827,44718.0
2020-05-06 14:15:00,179.27,179.45,179.25,179.27,28695.0,172.6923,172.8657,172.673,172.6923,28695.0
2020-05-06 14:20:00,179.27,179.41,179.11,179.36,25972.0,172.6923,172.8272,172.5382,172.779,25972.0
2020-05-06 14:25:00,179.35,179.53,179.1,179.11,51777.0,172.7694,172.9428,172.5285,172.5382,51777.0
2020-05-06 14:30:00,179.1,179.41,178.92,179.38,59328.0,172.5285,172.8272,172.3552,172.7983,59328.0
2020-05-06 14:35:00,179.37,179.39,179.21,179.31,26637.0,172.7886,172.8079,172.6345,172.7308,26637.0
2020-05-06 14:40:00,179.35,179.48,179.13,179.48,33514.0,172.7694,172.8946,172.5574,172.8946,33514.0
2020-05-06 14:45:00,179.46,179.66,179.42,179.61,34103.0,172.8753,173.068,172.8368,173.0198,34103.0
2020-05-06 14:50:00,179.51,179.62,179.4,179.48,19229.0,172.9235,173.0295,172.8175,172.8946,19229.0
2020-05-06 14:55:00,179.46,179.59,179.29,179.34,50104.0,172.8753,173.0006,172.7116,172.7597,50104.0
2020-05-06 15:00:00,179.36,179.46,179.14,179.32,43219.0,172.779,172.8753,172.5671,172.7405,43219.0
2020-05-06 15:05:00,179.33,179.69,179.3,179.64,58228.0,172.7501,173.0969,172.7212,173.0487,58228.0
2020-05-06 15:10:00,179.6,179.78,179.58,179.76,44281.0,173.0102,173.1836,172.9909,173.1643,44281.0
2020-05-06 15:15:00,179.7,180.04,179.7,180.03,71181.0,173.1065,173.4341,173.1065,173.4244,71181.0
2020-05-06 15:20:00,180.03,180.2,179.77,179.84,64394.0,173.4244,173.5882,173.174,173.2414,64394.0
2020-05-06 15:25:00,179.86,179.98,179.68,179.73,66735.0,173.2607,173.3763,173.0873,173.1354,66735.0
2020-05-06 15:30:00,179.71,179.73,179.05,179.05,159026.0,173.1162,173.1354,172.4804,172.4804,159026.0
2020-05-06 15:35:00,179.04,179.17,178.78,178.93,120786.0,172.4708,172.596,172.2203,172.3648,120786.0
2020-05-06 15:40:00,178.96,179.04,178.53,179.03,89007.0,172.3937,172.4708,171.9795,172.4611,89007.0
2020-05-06 15:45:00,179.02,179.02,178.45,178.5,120351.0,172.4515,172.4515,171.9024,171.9506,120351.0
2020-05-06 15:50:00,178.48,179.21,178.27,179.09,227840.0,171.9313,172.6345,171.729,172.5189,227840.0
2020-05-06 15:55:00,179.06,179.2,178.7,178.8,476467.0,172.49,172.6249,172.1432,172.2396,476467.0
2020-05-07 09:30:00,181.75,183.71,181.71,183.56,517365.0,175.0813,176.9694,175.0428,176.8249,517365.0
2020-05-07 09:35:00,183.54,184.08,182.88,182.91,313762.0,176.8056,177.3258,176.1699,176.1988,313762.0
2020-05-07 09:40:00,182.91,183.22,182.3,183.18,172648.0,176.1988,176.4974,175.6111,176.4588,172648.0
2020-05-07 09:45:00,183.16,183.57,183.08,183.29,159996.0,176.4396,176.8345,176.3625,176.5648,159996.0
2020-05-07 09:50:00,183.3,183.88,183.16,183.85,102607.0,176.5744,177.1332,176.4396,177.1043,102607.0
2020-05-07 09:55:00,183.86,184.54,183.85,184.33,245951.0,177.1139,177.7689,177.1043,177.5667,245951.0
2020-05-07 10:00:00,184.33,184.6,183.74,183.97,185046.0,177.5667,177.8267,176.9983,177.2199,185046.0
2020-05-07 10:05:00,183.97,184.08,183.3,183.81,131750.0,177.2199,177.3258,176.5744,177.0657,131750.0
2020-05-07 10:10:00,183.83,183.95,183.16,183.43,109173.0,177.085,177.2006,176.4396,176.6997,109173.0
2020-05-07 10:15:00,183.39,183.68,183.19,183.52,76941.0,176.6611,176.9405,176.4685,176.7864,76941.0
2020-05-07 10:20:00,183.54,183.92,183.43,183.86,87502.0,176.8056,177.1717,176.6997,177.1139,87502.0
2020-05-07 10:25:00,183.86,184.4,183.6,184.1,83184.0,177.1139,177.6341,176.8634,177.3451,83184.0
2020-05-07 10:30:00,184.12,184.84,184.1,184.64,111222.0,177.3644,178.0579,177.3451,177.8653,111222.0
2020-05-07 10:35:00,184.65,184.84,184.32,184.41,89766.0,177.8749,178.0579,177.557,177.6437,89766.0
2020-05-07 10:40:00,184.43,184.98,184.43,184.58,118183.0,177.663,178.1928,177.663,177.8075,118183.0
2020-05-07 10:45:00,184.6,184.74,184.21,184.31,101285.0,177.8267,177.9616,177.4511,177.5474,101285.0
2020-05-07 10:50:00,184.29,184.5,184.11,184.19,62938.0,177.5281,177.7304,177.3547,177.4318,62938.0
2020-05-07 10:55:00,184.21,184.3,183.62,183.62,56426.0,177.4511,177.5378,176.8827,176.8827,56426.0
2020-05-07 11:00:00,183.65,184.16,183.49,184.04,76629.0,176.9116,177.4029,176.7575,177.2873,76629.0
2020-05-07 11:05:00,184.02,184.29,183.95,184.19,49094.0,177.268,177.5281,177.2006,177.4318,49094.0
2020-05-07 11:10:00,184.19,184.79,184.18,184.72,69610.0,177.4318,178.0098,177.4222,177.9423,69610.0
2020-05-07 11:15:00,184.72,184.74,184.48,184.61,52088.0,177.9423,177.9616,177.7111,177.8364,52088.0
2020-05-07 11:20:00,184.62,184.62,183.98,183.98,66783.0,177.846,177.846,177.2295,177.2295,66783.0
2020-05-07 11:25:00,184.01,184.16,183.84,183.9,73372.0,177.2584,177.4029,177.0946,177.1524,73372.0
2020-05-07 11:30:00,183.91,184.05,183.68,183.84,89063.0,177.1621,177.2969,176.9405,177.0946,89063.0
2020-05-07 11:35:00,183.84,183.97,183.46,183.47,60270.0,177.0946,177.2199,176.7286,176.7382,60270.0
2020-05-07 11:40:00,183.49,184.4,183.48,184.3,64703.0,176.7575,177.6341,176.7478,177.5378,64703.0
2020-05-07 11:45:00,184.29,184.7,184.28,184.65,63791.0,177.5281,177.9231,177.5185,177.8749,63791.0
2020-05-07 11:50:00,184.67,184.73,184.34,184.44,61623.0,177.8942,177.952,177.5763,177.6726,61623.0
2020-05-07 11:55:00,184.44,184.65,184.34,184.54,52986.0,177.6726,177.8749,177.5763,177.7689,52986.0
2020-05-07 12:00:00,184.55,184.64,184.11,184.18,54012.0,177.7786,177.8653,177.3547,177.4222,54012.0
2020-05-07 12:05:00,184.15,184.37,184.04,184.05,35373.0,177.3933,177.6052,177.2873,177.2969,35373.0
2020-05-07 12:10:00,184.01,184.25,183.93,184.15,39321.0,177.2584,177.4896,177.1813,177.3933,39321.0
2020-05-07 12:15:00,184.16,184.26,184.06,184.22,33831.0,177.4029,177.4992,177.3066,177.4607,33831.0
2020-05-07 12:20:00,184.19,184.23,183.84,183.99,85391.0,177.4318,177.4703,177.0946,177.2391,85391.0
2020-05-07 12:25:00,184.0,184.32,183.99,184.17,30632.0,177.2488,177.557,177.2391,177.4125,30632.0
2020-05-07 12:30:00,184.17,184.27,183.93,184.01,36043.0,177.4125,177.5089,177.1813,177.2584,36043.0
2020-05-07 12:35:00,184.0,184.05,183.83,184.01,48924.0,177.2488,177.2969,177.085,177.2584,48924.0
2020-05-07 12:40:00,184.03,184.07,183.67,183.77,59978.0,177.2777,177.3162,176.9309,177.0272,59978.0
2020-05-07 12:45:00,183.77,183.91,183.6,183.64,45013.0,177.0272,177.1621,176.8634,176.902,45013.0
2020-05-07 12:50:00,183.62,183.77,183.43,183.64,49864.0,176.8827,177.0272,176.6997,176.902,49864.0
2020-05-07 12:55:00,183.65,183.97,183.59,183.95,39514.0,176.9116,177.2199,176.8538,177.2006,39514.0
2020-05-07 13:00:00,183.95,184.18,183.95,184.17,55939.0,177.2006,177.4222,177.2006,177.4125,55939.0
2020-05-07 13:05:00,184.19,184.21,183.91,184.01,61043.0,177.4318,177.4511,177.1621,177.2584,61043.0
2020-05-07 13:10:00,184.04,184.34,184.04,184.2,49670.0,177.2873,177.5763,177.2873,177.4414,49670.0
2020-05-07 13:15:00,184.21,184.24,183.84,184.2,49988.0,177.4511,177.48,177.0946,177.4414,49988.0
2020-05-07 13:20:00,184.21,184.46,184.21,184.39,64064.0,177.4511,177.6919,177.4511,177.6245,64064.0
2020-05-07 13:25:00,184.41,184.5,184.21,184.25,48229.0,177.6437,177.7304,177.4511,177.4896,48229.0
2020-05-07 13:30:00,184.24,184.44,184.24,184.41,42305.0,177.48,177.6726,177.48,177.6437,42305.0
2020-05-07 13:35:00,184.41,184.42,184.05,184.09,31889.0,177.6437,177.6534,177.2969,177.3355,31889.0
2020-05-07 13:40:00,184.09,184.17,183.97,184.16,59875.0,177.3355,177.4125,177.2199,177.4029,59875.0
2020-05-07 13:45:00,184.16,184.2,183.9,183.9,29774.0,177.4029,177.4414,177.1524,177.1524,29774.0
2020-05-07 13:50:00,183.94,184.02,183.64,183.85,59351.0,177.191,177.268,176.902,177.1043,59351.0
2020-05-07 13:55:00,183.85,183.88,183.69,183.75,37494.0,177.1043,177.1332,176.9501,177.0079,37494.0
2020-05-07 14:00:00,183.71,183.78,183.53,183.63,40484.0,176.9694,177.0368,176.796,176.8923,40484.0
2020-05-07 14:05:00,183.64,183.64,183.47,183.51,32581.0,176.902,176.902,176.7382,176.7767,32581.0
2020-05-07 14:10:00,183.5,183.83,183.48,183.79,44612.0,176.7671,177.085,176.7478,177.0465,44612.0
2020-05-07 14:15:00,183.81,183.86,183.38,183.38,47931.0,177.0657,177.1139,176.6515,176.6515,47931.0
2020-05-07 14:20:00,183.4,183.42,183.05,183.08,40144.0,176.6708,176.69,176.3336,176.3625,40144.0
2020-05-07 14:25:00,183.07,183.4,183.04,183.39,35097.0,176.3529,176.6708,176.324,176.6611,35097.0
2020-05-07 14:30:00,183.38,183.61,183.38,183.52,39497.0,176.6515,176.8731,176.6515,176.7864,39497.0
2020-05-07 14:35:00,183.48,183.57,183.22,183.44,60661.0,176.7478,176.8345,176.4974,176.7093,60661.0
2020-05-07 14:40:00,183.43,183.43,183.16,183.25,44074.0,176.6997,176.6997,176.4396,176.5263,44074.0
2020-05-07 14:45:00,183.22,183.23,182.95,183.2,47988.0,176.4974,176.507,176.2373,176.4781,47988.0
2020-05-07 14:50:00,183.22,183.28,182.83,183.03,67851.0,176.4974,176.5552,176.1217,176.3144,67851.0
2020-05-07 14:55:00,183.01,183.19,182.91,183.09,39428.0,176.2951,176.4685,176.1988,176.3721,39428.0
2020-05-07 15:00:00,183.09,183.09,182.51,182.92,65909.0,176.3721,176.3721,175.8134,176.2084,65909.0
2020-05-07 15:05:00,182.89,183.18,182.87,183.15,37654.0,176.1795,176.4588,176.1602,176.4299,37654.0
2020-05-07 15:10:00,183.13,183.17,182.83,182.88,40733.0,176.4107,176.4492,176.1217,176.1699,40733.0
2020-05-07 15:15:00,182.85,182.89,182.24,182.74,60658.0,176.141,176.1795,175.5533,176.035,60658.0
2020-05-07 15:20:00,182.73,182.79,182.49,182.63,78078.0,176.0254,176.0832,175.7942,175.929,78078.0
2020-05-07 15:25:00,182.6,182.76,182.52,182.59,37989.0,175.9001,176.0543,175.8231,175.8905,37989.0
2020-05-07 15:30:00,182.58,182.69,181.88,182.2,92198.0,175.8809,175.9868,175.2065,175.5148,92198.0
2020-05-07 15:35:00,182.2,182.32,181.93,182.07,76716.0,175.5148,175.6304,175.2547,175.3896,76716.0
2020-05-07 15:40:00,182.09,182.22,181.98,182.13,82017.0,175.4088,175.5341,175.3029,175.4474,82017.0
2020-05-07 15:45:00,182.13,182.4,181.88,182.07,82224.0,175.4474,175.7075,175.2065,175.3896,82224.0
2020-05-07 15:50:00,182.11,182.9,182.08,182.54,254322.0,175.4281,176.1891,175.3992,175.8423,254322.0
2020-05-07 15:55:00,182.53,182.75,182.36,182.74,232185.0,175.8327,176.0446,175.6689,176.035,232185.0
2020-05-08 09:30:00,185.03,185.32,183.92,184.39,358875.0,178.241,178.5203,177.1717,177.6245,358875.0
2020-05-08 09:35:00,184.4,184.5,183.62,183.8,108164.0,177.6341,177.7304,176.8827,177.0561,108164.0
2020-05-08 09:40:00,183.8,184.32,183.62,184.11,93893.0,177.0561,177.557,176.8827,177.3547,93893.0
2020-05-08 09:45:00,184.15,185.0,184.13,184.64,112367.0,177.3933,178.2121,177.374,177.8653,112367.0
2020-05-08 09:50:00,184.65,184.91,184.57,184.68,59370.0,177.8749,178.1254,177.7978,177.9038,59370.0
2020-05-08 09:55:00,184.71,185.05,184.66,184.75,54521.0,177.9327,178.2602,177.8845,177.9712,54521.0
2020-05-08 10:00:00,184.78,185.1,184.72,184.96,50754.0,178.0001,178.3084,177.9423,178.1735,50754.0
2020-05-08 10:05:00,184.95,185.18,184.84,184.85,43428.0,178.1639,178.3855,178.0579,178.0676,43428.0
2020-05-08 10:10:00,184.85,184.97,184.73,184.88,45013.0,178.0676,178.1832,177.952,178.0965,45013.0
2020-05-08 10:15:00,184.86,184.86,184.51,184.69,58768.0,178.0772,178.0772,177.74,177.9134,58768.0
2020-05-08 10:20:00,184.68,184.71,184.55,184.67,73138.0,177.9038,177.9327,177.7786,177.8942,73138.0
2020-05-08 10:25:00,184.69,184.71,184.54,184.58,39467.0,177.9134,177.9327,177.7689,177.8075,39467.0
2020-05-08 10:30:00,184.58,184.82,184.55,184.7,54672.0,177.8075,178.0387,177.7786,177.9231,54672.0
2020-05-08 10:35:00,184.7,184.7,184.51,184.65,44090.0,177.9231,177.9231,177.74,177.8749,44090.0
2020-05-08 10:40:00,184.66,184.8,184.25,184.29,65502.0,177.8845,178.0194,177.4896,177.5281,65502.0
2020-05-08 10:45:00,184.3,184.55,184.23,184.33,30099.0,177.5378,177.7786,177.4703,177.5667,30099.0
2020-05-08 10:50:00,184.36,184.41,184.08,184.12,36351.0,177.5956,177.6437,177.3258,177.3644,36351.0
2020-05-08 10:55:00,184.13,184.26,183.87,184.1,57581.0,177.374,177.4992,177.1235,177.3451,57581.0
2020-05-08 11:00:00,184.11,184.28,183.71,183.97,59727.0,177.3547,177.5185,176.9694,177.2199,59727.0
2020-05-08 11:05:00,183.98,184.44,183.98,184.38,45355.0,177.2295,177.6726,177.2295,177.6148,45355.0
2020-05-08 11:10:00,184.38,184.45,184.23,184.23,34824.0,177.6148,177.6822,177.4703,177.4703,34824.0
2020-05-08 11:15:00,184.23,184.29,184.12,184.26,44498.0,177.4703,177.5281,177.3644,177.4992,44498.0
2020-05-08 11:20:00,184.27,184.62,184.13,184.62,48885.0,177.5089,177.846,177.374,177.846,48885.0
2020-05-08 11:25:00,184.59,184.69,184.41,184.62,46605.0,177.8171,177.9134,177.6437,177.846,46605.0
2020-05-08 11:30:00,184.61,184.82,184.57,184.69,35979.0,177.8364,178.0387,177.7978,177.9134,35979.0
2020-05-08 11:35:00,184.68,184.88,184.59,184.79,35438.0,177.9038,178.0965,177.8171,178.0098,35438.0
2020-05-08 11:40:00,184.78,184.92,184.73,184.89,26689.0,178.0001,178.135,177.952,178.1061,26689.0
2020-05-08 11:45:00,184.88,184.9,184.81,184.89,34182.0,178.0965,178.1157,178.029,178.1061,34182.0
2020-05-08 11:50:00,184.89,185.03,184.85,184.98,40268.0,178.1061,178.241,178.0676,178.1928,40268.0
2020-05-08 11:55:00,184.97,185.02,184.82,184.97,29615.0,178.1832,178.2313,178.0387,178.1832,29615.0
2020-05-08 12:00:00,184.99,185.08,184.92,185.03,36656.0,178.2024,178.2891,178.135,178.241,36656.0
2020-05-08 12:05:00,185.05,185.22,184.99,185.11,65339.0,178.2602,178.424,178.2024,178.318,65339.0
2020-05-08 12:10:00,185.11,185.24,185.1,185.22,46198.0,178.318,178.4433,178.3084,178.424,46198.0
2020-05-08 12:15:00,185.23,185.36,185.12,185.34,105519.0,178.4336,178.5589,178.3277,178.5396,105519.0
2020-05-08 12:20:00,185.35,185.4,185.06,185.14,79284.0,178.5492,178.5974,178.2699,178.3469,79284.0
2020-05-08 12:25:00,185.14,185.18,184.89,184.95,39975.0,178.3469,178.3855,178.1061,178.1639,39975.0
2020-05-08 12:30:00,184.94,185.22,184.94,185.21,57545.0,178.1543,178.424,178.1543,178.4144,57545.0
2020-05-08 12:35:00,185.21,185.46,185.2,185.31,51771.0,178.4144,178.6552,178.4047,178.5107,51771.0
2020-05-08 12:40:00,185.31,185.47,185.28,185.38,31158.0,178.5107,178.6648,178.4818,178.5781,31158.0
2020-05-08 12:45:00,185.37,185.44,185.28,185.3,37965.0,178.5685,178.6359,178.4818,178.5011,37965.0
2020-05-08 12:50:00,185.31,185.59,185.29,185.58,51816.0,178.5107,178.7804,178.4914,178.7708,51816.0
2020-05-08 12:55:00,185.56,185.64,185.43,185.64,46456.0,178.7515,178.8286,178.6263,178.8286,46456.0
2020-05-08 13:00:00,185.63,185.75,185.08,185.19,82923.0,178.819,178.9346,178.2891,178.3951,82923.0
2020-05-08 13:05:00,185.19,185.2,184.76,184.82,54968.0,178.3951,178.4047,177.9809,178.0387,54968.0
2020-05-08 13:10:00,184.85,185.08,184.83,185.03,46099.0,178.0676,178.2891,178.0483,178.241,46099.0
2020-05-08 13:15:00,185.04,185.04,184.67,184.69,45712.0,178.2506,178.2506,177.8942,177.9134,45712.0
2020-05-08 13:20:00,184.68,184.7,184.46,184.49,44340.0,177.9038,177.9231,177.6919,177.7208,44340.0
2020-05-08 13:25:00,184.51,184.59,184.46,184.55,22813.0,177.74,177.8171,177.6919,177.7786,22813.0
2020-05-08 13:30:00,184.57,184.6,184.38,184.54,34304.0,177.7978,177.8267,177.6148,177.7689,34304.0
2020-05-08 13:35:00,184.53,184.55,184.3,184.42,31827.0,177.7593,177.7786,177.5378,177.6534,31827.0
2020-05-08 13:40:00,184.44,184.52,184.11,184.15,33277.0,177.6726,177.7497,177.3547,177.3933,33277.0
2020-05-08 13:45:00,184.17,184.23,183.78,183.94,56721.0,177.4125,177.4703,177.0368,177.191,56721.0
2020-05-08 13:50:00,183.99,184.1,183.79,183.79,25847.0,177.2391,177.3451,177.0465,177.0465,25847.0
2020-05-08 13:55:00,183.8,183.98,183.74,183.9,31238.0,177.0561,177.2295,176.9983,177.1524,31238.0
2020-05-08 14:00:00,183.9,184.05,183.8,183.8,29941.0,177.1524,177.2969,177.0561,177.0561,29941.0
2020-05-08 14:05:00,183.85,184.0,183.78,183.9,35840.0,177.1043,177.2488,177.0368,177.1524,35840.0
2020-05-08 14:10:00,183.87,184.27,183.87,184.24,46707.0,177.1235,177.5089,177.1235,177.48,46707.0
2020-05-08 14:15:00,184.26,184.5,184.26,184.47,61128.0,177.4992,177.7304,177.4992,177.7015,61128.0
2020-05-08 14:20:00,184.49,184.59,184.49,184.58,34969.0,177.7208,177.8171,177.7208,177.8075,34969.0
2020-05-08 14:25:00,184.6,184.77,184.44,184.55,34287.0,177.8267,177.9905,177.6726,177.7786,34287.0
2020-05-08 14:30:00,184.57,184.82,184.57,184.77,44742.0,177.7978,178.0387,177.7978,177.9905,44742.0
2020-05-08 14:35:00,184.79,184.85,184.52,184.54,30519.0,178.0098,178.0676,177.7497,177.7689,30519.0
2020-05-08 14:40:00,184.57,184.7,184.54,184.65,22247.0,177.7978,177.9231,177.7689,177.8749,22247.0
2020-05-08 14:45:00,184.64,184.79,184.56,184.75,33579.0,177.8653,178.0098,177.7882,177.9712,33579.0
2020-05-08 14:50:00,184.72,184.79,184.62,184.65,30051.0,177.9423,178.0098,177.846,177.8749,30051.0
2020-05-08 14:55:00,184.64,184.79,184.56,184.7,35970.0,177.8653,178.0098,177.7882,177.9231,35970.0
2020-05-08 15:00:00,184.7,185.05,184.68,184.98,51265.0,177.9231,178.2602,177.9038,178.1928,51265.0
2020-05-08 15:05:00,184.98,184.98,184.66,184.72,30772.0,178.1928,178.1928,177.8845,177.9423,30772.0
2020-05-08 15:10:00,184.73,184.75,184.37,184.72,37043.0,177.952,177.9712,177.6052,177.9423,37043.0
2020-05-08 15:15:00,184.71,184.79,184.54,184.7,38142.0,177.9327,178.0098,177.7689,177.9231,38142.0
2020-05-08 15:20:00,184.71,184.83,184.64,184.73,32044.0,177.9327,178.0483,177.8653,177.952,32044.0
2020-05-08 15:25:00,184.76,184.82,184.56,184.7,40033.0,177.9809,178.0387,177.7882,177.9231,40033.0
2020-05-08 15:30:00,184.72,185.13,184.67,185.0,58371.0,177.9423,178.3373,177.8942,178.2121,58371.0
2020-05-08 15:35:00,185.0,185.04,184.86,184.92,48184.0,178.2121,178.2506,178.0772,178.135,48184.0
2020-05-08 15:40:00,184.94,185.14,184.93,185.12,62694.0,178.1543,178.3469,178.1446,178.3277,62694.0
2020-05-08 15:45:00,185.11,185.13,184.85,184.88,117265.0,178.318,178.3373,178.0676,178.0965,117265.0
2020-05-08 15:50:00,184.86,185.25,184.69,185.12,163370.0,178.0772,178.4529,177.9134,178.3277,163370.0
2020-05-08 15:55:00,185.12,185.18,184.61,185.0,252143.0,178.3277,178.3855,177.8364,178.2121,252143.0
2020-05-11 09:30:00,183.87,183.87,182.12,182.25,358980.0,177.1235,177.1235,175.4377,175.563,358980.0
2020-05-11 09:35:00,182.34,182.69,182.18,182.63,159873.0,175.6497,175.9868,175.4955,175.929,159873.0
2020-05-11 09:40:00,182.67,182.71,182.2,182.62,178615.0,175.9676,176.0061,175.5148,175.9194,178615.0
2020-05-11 09:45:00,182.64,182.84,182.25,182.47,119941.0,175.9387,176.1313,175.563,175.7749,119941.0
2020-05-11 09:50:00,182.5,182.65,182.28,182.39,82210.0,175.8038,175.9483,175.5919,175.6978,82210.0
2020-05-11 09:55:00,182.37,182.37,181.81,181.83,185158.0,175.6786,175.6786,175.1391,175.1584,185158.0
2020-05-11 10:00:00,181.82,182.16,181.71,182.05,107262.0,175.1487,175.4763,175.0428,175.3703,107262.0
2020-05-11 10:05:00,182.04,182.04,181.43,181.85,136273.0,175.3607,175.3607,174.7731,175.1776,136273.0
2020-05-11 10:10:00,181.81,182.36,181.8,182.08,140687.0,175.1391,175.6689,175.1295,175.3992,140687.0
2020-05-11 10:15:00,182.08,182.28,181.83,182.15,96838.0,175.3992,175.5919,175.1584,175.4666,96838.0
2020-05-11 10:20:00,182.13,182.34,182.07,182.08,182814.0,175.4474,175.6497,175.3896,175.3992,182814.0
2020-05-11 10:25:00,182.08,182.33,182.04,182.09,210480.0,175.3992,175.64,175.3607,175.4088,210480.0
2020-05-11 10:30:00,182.1,183.03,182.07,183.0,198869.0,175.4185,176.3144,175.3896,176.2855,198869.0
2020-05-11 10:35:00,183.0,183.34,182.71,183.34,78840.0,176.2855,176.613,176.0061,176.613,78840.0
2020-05-11 10:40:00,183.32,183.41,183.14,183.26,103052.0,176.5937,176.6804,176.4203,176.5359,103052.0
2020-05-11 10:45:00,183.25,183.72,183.23,183.65,103305.0,176.5263,176.979,176.507,176.9116,103305.0
2020-05-11 10:50:00,183.64,183.85,183.46,183.6,58085.0,176.902,177.1043,176.7286,176.8634,58085.0
2020-05-11 10:55:00,183.6,183.87,183.54,183.65,43198.0,176.8634,177.1235,176.8056,176.9116,43198.0
2020-05-11 11:00:00,183.68,184.0,183.63,183.96,57649.0,176.9405,177.2488,176.8923,177.2102,57649.0
2020-05-11 11:05:00,183.95,183.97,183.74,183.77,68604.0,177.2006,177.2199,176.9983,177.0272,68604.0
2020-05-11 11:10:00,183.76,183.92,183.64,183.88,41374.0,177.0176,177.1717,176.902,177.1332,41374.0
2020-05-11 11:15:00,183.88,184.0,183.82,184.0,71561.0,177.1332,177.2488,177.0754,177.2488,71561.0
2020-05-11 11:20:00,183.99,184.01,183.86,183.93,67572.0,177.2391,177.2584,177.1139,177.1813,67572.0
2020-05-11 11:25:00,183.89,184.04,183.75,183.99,67323.0,177.1428,177.2873,177.0079,177.2391,67323.0
2020-05-11 11:30:00,184.0,184.13,183.91,184.01,59459.0,177.2488,177.374,177.1621,177.2584,59459.0
2020-05-11 11:35:00,184.0,184.0,183.76,183.77,37109.0,177.2488,177.2488,177.0176,177.0272,37109.0
2020-05-11 11:40:00,183.78,183.95,183.72,183.8,39385.0,177.0368,177.2006,176.979,177.0561,39385.0
2020-05-11 11:45:00,183.79,183.93,183.71,183.74,67798.0,177.0465,177.1813,176.9694,176.9983,67798.0
2020-05-11 11:50:00,183.75,183.82,183.47,183.49,86633.0,177.0079,177.0754,176.7382,176.7575,86633.0
2020-05-11 11:55:00,183.48,183.64,183.3,183.33,58235.0,176.7478,176.902,176.5744,176.6033,58235.0
2020-05-11 12:00:00,183.3,183.44,183.2,183.44,34581.0,176.5744,176.7093,176.4781,176.7093,34581.0
2020-05-11 12:05:00,183.46,183.49,183.1,183.12,33108.0,176.7286,176.7575,176.3818,176.401,33108.0
2020-05-11 12:10:00,183.12,183.43,183.1,183.43,34800.0,176.401,176.6997,176.3818,176.6997,34800.0
2020-05-11 12:15:00,183.41,183.76,183.33,183.53,80951.0,176.6804,177.0176,176.6033,176.796,80951.0
2020-05-11 12:20:00,183.56,183.87,183.52,183.61,114319.0,176.8249,177.1235,176.7864,176.8731,114319.0
2020-05-11 12:25:00,183.64,183.69,183.5,183.53,79431.0,176.902,176.9501,176.7671,176.796,79431.0
2020-05-11 12:30:00,183.52,183.66,183.5,183.59,89772.0,176.7864,176.9212,176.7671,176.8538,89772.0
2020-05-11 12:35:00,183.6,183.84,183.57,183.78,79051.0,176.8634,177.0946,176.8345,177.0368,79051.0
2020-05-11 12:40:00,183.75,183.92,183.71,183.92,30455.0,177.0079,177.1717,176.9694,177.1717,30455.0
2020-05-11 12:45:00,183.94,184.13,183.56,183.64,60028.0,177.191,177.374,176.8249,176.902,60028.0
2020-05-11 12:50:00,183.67,184.15,183.56,184.06,68003.0,176.9309,177.3933,176.8249,177.3066,68003.0
2020-05-11 12:55:00,184.05,184.23,184.0,184.2,34956.0,177.2969,177.4703,177.2488,177.4414,34956.0
2020-05-11 13:00:00,184.2,184.31,184.05,184.1,45789.0,177.4414,177.5474,177.2969,177.3451,45789.0
2020-05-11 13:05:00,184.12,184.57,184.12,184.55,44197.0,177.3644,177.7978,177.3644,177.7786,44197.0
2020-05-11 13:10:00,184.56,184.62,184.36,184.47,46104.0,177.7882,177.846,177.5956,177.7015,46104.0
2020-05-11 13:15:00,184.47,184.5,184.32,184.42,28125.0,177.7015,177.7304,177.557,177.6534,28125.0
2020-05-11 13:20:00,184.44,184.47,184.31,184.37,23229.0,177.6726,177.7015,177.5474,177.6052,23229.0
2020-05-11 13:25:00,184.38,184.42,184.16,184.27,53155.0,177.6148,177.6534,177.4029,177.5089,53155.0
2020-05-11 13:30:00,184.27,184.39,184.27,184.36,31917.0,177.5089,177.6245,177.5089,177.5956,31917.0
2020-05-11 13:35:00,184.34,184.57,184.33,184.55,26376.0,177.5763,177.7978,177.5667,177.7786,26376.0
2020-05-11 13:40:00,184.53,184.57,184.3,184.33,33671.0,177.7593,177.7978,177.5378,177.5667,33671.0
2020-05-11 13:45:00,184.32,184.34,184.18,184.31,35052.0,177.557,177.5763,177.4222,177.5474,35052.0
2020-05-11 13:50:00,184.28,184.49,184.25,184.37,23169.0,177.5185,177.7208,177.4896,177.6052,23169.0
2020-05-11 13:55:00,184.37,184.45,184.21,184.3,27145.0,177.6052,177.6822,177.4511,177.5378,27145.0
2020-05-11 14:00:00,184.32,184.41,184.06,184.09,42181.0,177.557,177.6437,177.3066,177.3355,42181.0
2020-05-11 14:05:00,184.09,184.14,183.97,184.07,82680.0,177.3355,177.3836,177.2199,177.3162,82680.0
2020-05-11 14:10:00,184.07,184.07,183.86,183.94,52892.0,177.3162,177.3162,177.1139,177.191,52892.0
2020-05-11 14:15:00,183.94,184.04,183.81,184.0,58439.0,177.191,177.2873,177.0657,177.2488,58439.0
2020-05-11 14:20:00,184.0,184.22,183.93,184.2,42510.0,177.2488,177.4607,177.1813,177.4414,42510.0
2020-05-11 14:25:00,184.2,184.24,183.52,183.84,78713.0,177.4414,177.48,176.7864,177.0946,78713.0
2020-05-11 14:30:00,183.87,184.19,183.84,184.11,35826.0,177.1235,177.4318,177.0946,177.3547,35826.0
2020-05-11 14:35:00,184.11,184.38,184.03,184.27,30511.0,177.3547,177.6148,177.2777,177.5089,30511.0
2020-05-11 14:40:00,184.29,184.34,184.22,184.28,25624.0,177.5281,177.5763,177.4607,177.5185,25624.0
2020-05-11 14:45:00,184.29,184.34,184.15,184.25,28035.0,177.5281,177.5763,177.3933,177.4896,28035.0
2020-05-11 14:50:00,184.26,184.32,184.19,184.31,67480.0,177.4992,177.557,177.4318,177.5474,67480.0
2020-05-11 14:55:00,184.32,184.32,184.21,184.25,30088.0,177.557,177.557,177.4511,177.4896,30088.0
2020-05-11 15:00:00,184.27,184.46,184.2,184.35,62486.0,177.5089,177.6919,177.4414,177.5859,62486.0
2020-05-11 15:05:00,184.33,184.47,184.25,184.3,74798.0,177.5667,177.7015,177.4896,177.5378,74798.0
2020-05-11 15:10:00,184.3,184.46,184.11,184.21,39563.0,177.5378,177.6919,177.3547,177.4511,39563.0
2020-05-11 15:15:00,184.22,184.42,184.16,184.31,45619.0,177.4607,177.6534,177.4029,177.5474,45619.0
2020-05-11 15:20:00,184.31,184.34,184.0,184.06,87690.0,177.5474,177.5763,177.2488,177.3066,87690.0
2020-05-11 15:25:00,184.06,184.07,183.9,184.03,35101.0,177.3066,177.3162,177.1524,177.2777,35101.0
2020-05-11 15:30:00,184.01,184.06,183.76,183.81,54513.0,177.2584,177.3066,177.0176,177.0657,54513.0
2020-05-11 15:35:00,183.81,184.06,183.66,183.83,101905.0,177.0657,177.3066,176.9212,177.085,101905.0
2020-05-11 15:40:00,183.83,183.89,183.7,183.85,136818.0,177.085,177.1428,176.9598,177.1043,136818.0
2020-05-11 15:45:00,183.85,183.94,183.68,183.71,56458.0,177.1043,177.191,176.9405,176.9694,56458.0
2020-05-11 15:50:00,183.71,183.97,183.5,183.93,120182.0,176.9694,177.2199,176.7671,177.1813,120182.0
2020-05-11 15:55:00,183.94,184.18,183.46,183.55,206062.0,177.191,177.4222,176.7286,176.8153,206062.0
2020-05-12 09:30:00,183.56,183.99,183.16,183.17,369965.0,176.8249,177.2391,176.4396,176.4492,369965.0
2020-05-12 09:35:00,183.17,183.17,182.4,182.87,134929.0,176.4492,176.4492,175.7075,176.1602,134929.0
2020-05-12 09:40:00,182.9,183.17,182.55,182.56,127148.0,176.1891,176.4492,175.852,175.8616,127148.0
2020-05-12 09:45:00,182.56,182.67,181.91,181.93,138339.0,175.8616,175.9676,175.2354,175.2547,138339.0
2020-05-12 09:50:00,181.93,181.97,181.45,181.88,173336.0,175.2547,175.2932,174.7923,175.2065,173336.0
2020-05-12 09:55:00,181.88,182.14,181.83,181.94,114371.0,175.2065,175.457,175.1584,175.2643,114371.0
2020-05-12 10:00:00,181.95,182.14,181.72,181.84,100419.0,175.274,175.457,175.0524,175.168,100419.0
2020-05-12 10:05:00,181.86,181.89,181.51,181.53,45984.0,175.1873,175.2162,174.8501,174.8694,45984.0
2020-05-12 10:10:00,181.53,182.06,181.36,181.7,68245.0,174.8694,175.3799,174.7056,175.0332,68245.0
2020-05-12 10:15:00,181.7,182.2,181.7,182.05,70139.0,175.0332,175.5148,175.0332,175.3703,70139.0
2020-05-12 10:20:00,182.05,182.38,182.02,182.25,79837.0,175.3703,175.6882,175.3414,175.563,79837.0
2020-05-12 10:25:00,182.26,182.34,181.9,182.01,101085.0,175.5726,175.6497,175.2258,175.3318,101085.0
2020-05-12 10:30:00,182.01,182.42,182.01,182.14,54384.0,175.3318,175.7267,175.3318,175.457,54384.0
2020-05-12 10:35:00,182.15,182.3,181.94,181.98,52322.0,175.4666,175.6111,175.2643,175.3029,52322.0
2020-05-12 10:40:00,181.98,182.16,181.66,181.71,72037.0,175.3029,175.4763,174.9946,175.0428,72037.0
2020-05-12 10:45:00,181.7,181.95,181.51,181.57,68870.0,175.0332,175.274,174.8501,174.9079,68870.0
2020-05-12 10:50:00,181.59,182.2,181.56,182.2,70069.0,174.9272,175.5148,174.8983,175.5148,70069.0
2020-05-12 10:55:00,182.24,182.94,182.16,182.89,85486.0,175.5533,176.2277,175.4763,176.1795,85486.0
2020-05-12 11:00:00,182.87,183.06,182.73,183.06,86052.0,176.1602,176.3433,176.0254,176.3433,86052.0
2020-05-12 11:05:00,183.06,183.4,183.06,183.34,75118.0,176.3433,176.6708,176.3433,176.613,75118.0
2020-05-12 11:10:00,183.34,183.4,183.15,183.32,60909.0,176.613,176.6708,176.4299,176.5937,60909.0
2020-05-12 11:15:00,183.33,183.4,182.85,182.94,57425.0,176.6033,176.6708,176.141,176.2277,57425.0
2020-05-12 11:20:00,182.94,183.03,182.79,182.87,45775.0,176.2277,176.3144,176.0832,176.1602,45775.0
2020-05-12 11:25:00,182.87,183.11,182.73,182.91,40810.0,176.1602,176.3914,176.0254,176.1988,40810.0
2020-05-12 11:30:00,182.89,183.12,182.65,182.68,38098.0,176.1795,176.401,175.9483,175.9772,38098.0
2020-05-12 11:35:00,182.67,182.83,182.6,182.73,24775.0,175.9676,176.1217,175.9001,176.0254,24775.0
2020-05-12 11:40:00,182.76,182.8,182.48,182.54,33683.0,176.0543,176.0928,175.7845,175.8423,33683.0
2020-05-12 11:45:00,182.55,182.6,182.28,182.28,26888.0,175.852,175.9001,175.5919,175.5919,26888.0
2020-05-12 11:50:00,182.3,182.73,182.21,182.69,38307.0,175.6111,176.0254,175.5244,175.9868,38307.0
2020-05-12 11:55:00,182.69,182.95,182.64,182.77,55893.0,175.9868,176.2373,175.9387,176.0639,55893.0
2020-05-12 12:00:00,182.78,183.08,182.65,183.08,34741.0,176.0735,176.3625,175.9483,176.3625,34741.0
2020-05-12 12:05:00,183.07,183.08,182.86,182.92,35376.0,176.3529,176.3625,176.1506,176.2084,35376.0
2020-05-12 12:10:00,182.94,183.06,182.89,182.98,35843.0,176.2277,176.3433,176.1795,176.2662,35843.0
2020-05-12 12:15:00,182.97,183.0,182.7,182.88,31591.0,176.2566,176.2855,175.9965,176.1699,31591.0
2020-05-12 12:20:00,182.89,183.01,182.8,182.85,31718.0,176.1795,176.2951,176.0928,176.141,31718.0
2020-05-12 12:25:00,182.85,183.14,182.82,183.13,20931.0,176.141,176.4203,176.1121,176.4107,20931.0
2020-05-12 12:30:00,183.12,183.2,182.75,182.83,27545.0,176.401,176.4781,176.0446,176.1217,27545.0
2020-05-12 12:35:00,182.84,182.91,182.77,182.89,33568.0,176.1313,176.1988,176.0639,176.1795,33568.0
2020-05-12 12:40:00,182.89,182.9,182.65,182.73,46422.0,176.1795,176.1891,175.9483,176.0254,46422.0
2020-05-12 12:45:00,182.74,182.76,182.63,182.66,39138.0,176.035,176.0543,175.929,175.9579,39138.0
2020-05-12 12:50:00,182.66,182.66,182.52,182.64,33611.0,175.9579,175.9579,175.8231,175.9387,33611.0
2020-05-12 12:55:00,182.64,182.91,182.64,182.83,40834.0,175.9387,176.1988,175.9387,176.1217,40834.0
2020-05-12 13:00:00,182.83,182.83,182.22,182.27,47164.0,176.1217,176.1217,175.5341,175.5822,47164.0
2020-05-12 13:05:00,182.28,182.41,182.15,182.22,52803.0,175.5919,175.7171,175.4666,175.5341,52803.0
2020-05-12 13:10:00,182.22,182.23,181.84,181.88,56342.0,175.5341,175.5437,175.168,175.2065,56342.0
2020-05-12 13:15:00,181.87,181.95,181.42,181.55,153784.0,175.1969,175.274,174.7634,174.8887,153784.0
2020-05-12 13:20:00,181.49,181.68,181.38,181.41,44655.0,174.8309,175.0139,174.7249,174.7538,44655.0
2020-05-12 13:25:00,181.4,181.65,181.27,181.64,65597.0,174.7442,174.985,174.6189,174.9754,65597.0
2020-05-12 13:30:00,181.64,181.83,181.45,181.8,75181.0,174.9754,175.1584,174.7923,175.1295,75181.0
2020-05-12 13:35:00,181.8,181.93,181.59,181.84,58393.0,175.1295,175.2547,174.9272,175.168,58393.0
2020-05-12 13:40:00,181.82,181.92,181.73,181.87,43116.0,175.1487,175.2451,175.0621,175.1969,43116.0
2020-05-12 13:45:00,181.89,182.07,181.86,181.98,43062.0,175.2162,175.3896,175.1873,175.3029,43062.0
2020-05-12 13:50:00,181.98,182.13,181.86,182.12,39898.0,175.3029,175.4474,175.1873,175.4377,39898.0
2020-05-12 13:55:00,182.1,182.2,182.0,182.2,30836.0,175.4185,175.5148,175.3221,175.5148,30836.0
2020-05-12 14:00:00,182.2,182.22,181.96,182.06,36163.0,175.5148,175.5341,175.2836,175.3799,36163.0
2020-05-12 14:05:00,182.07,182.14,181.92,181.92,39760.0,175.3896,175.457,175.2451,175.2451,39760.0
2020-05-12 14:10:00,181.94,181.95,181.6,181.6,48522.0,175.2643,175.274,174.9368,174.9368,48522.0
2020-05-12 14:15:00,181.61,181.66,181.28,181.39,51206.0,174.9465,174.9946,174.6286,174.7345,51206.0
2020-05-12 14:20:00,181.4,181.69,181.4,181.63,41565.0,174.7442,175.0235,174.7442,174.9657,41565.0
2020-05-12 14:25:00,181.63,181.77,181.6,181.68,35372.0,174.9657,175.1006,174.9368,175.0139,35372.0
2020-05-12 14:30:00,181.7,181.93,181.5,181.86,61574.0,175.0332,175.2547,174.8405,175.1873,61574.0
2020-05-12 14:35:00,181.85,182.22,181.73,182.11,76633.0,175.1776,175.5341,175.0621,175.4281,76633.0
2020-05-12 14:40:00,182.11,182.17,181.6,182.01,43571.0,175.4281,175.4859,174.9368,175.3318,43571.0
2020-05-12 14:45:00,182.02,182.12,181.91,182.0,33565.0,175.3414,175.4377,175.2354,175.3221,33565.0
2020-05-12 14:50:00,182.0,182.31,181.91,182.31,34393.0,175.3221,175.6208,175.2354,175.6208,34393.0
2020-05-12 14:55:00,182.31,182.54,182.21,182.43,47248.0,175.6208,175.8423,175.5244,175.7364,47248.0
2020-05-12 15:00:00,182.4,182.62,182.27,182.4,56811.0,175.7075,175.9194,175.5822,175.7075,56811.0
2020-05-12 15:05:00,182.41,182.61,182.39,182.58,58845.0,175.7171,175.9098,175.6978,175.8809,58845.0
2020-05-12 15:10:00,182.6,182.6,182.2,182.24,62320.0,175.9001,175.9001,175.5148,175.5533,62320.0
2020-05-12 15:15:00,182.23,182.45,182.06,182.15,59282.0,175.5437,175.7556,175.3799,175.4666,59282.0
2020-05-12 15:20:00,182.12,182.21,181.73,181.76,60420.0,175.4377,175.5244,175.0621,175.0909,60420.0
2020-05-12 15:25:00,181.76,181.97,181.71,181.73,74624.0,175.0909,175.2932,175.0428,175.0621,74624.0
2020-05-12 15:30:00,181.71,181.84,181.47,181.62,81423.0,175.0428,175.168,174.8116,174.9561,81423.0
2020-05-12 15:35:00,181.63,181.66,181.2,181.27,81810.0,174.9657,174.9946,174.5515,174.6189,81810.0
2020-05-12 15:40:00,181.27,181.27,180.37,180.44,182609.0,174.6189,174.6189,173.752,173.8194,182609.0
2020-05-12 15:45:00,180.42,180.75,180.29,180.33,107344.0,173.8001,174.118,173.6749,173.7134,107344.0
2020-05-12 15:50:00,180.3,180.38,179.89,180.29,260583.0,173.6845,173.7616,173.2896,173.6749,260583.0
2020-05-12 15:55:00,180.31,180.47,179.37,179.44,450318.0,173.6942,173.8483,172.7886,172.8561,450318.0
2020-05-13 09:30:00,178.5,179.45,177.98,178.0,428576.0,172.2419,173.1586,171.7401,171.7594,428576.0
2020-05-13 09:35:00,178.0,178.82,177.32,178.78,193993.0,171.7594,172.5506,171.1032,172.512,193993.0
2020-05-13 09:40:00,178.74,179.03,178.56,178.61,99563.0,172.4734,172.7533,172.2998,172.348,99563.0
2020-05-13 09:45:00,178.59,179.69,178.29,179.69,83734.0,172.3287,173.3901,172.0392,173.3901,83734.0
2020-05-13 09:50:00,179.65,179.71,178.94,179.17,74494.0,173.3515,173.4094,172.6664,172.8884,74494.0
2020-05-13 09:55:00,179.16,179.57,178.72,179.45,73027.0,172.8787,173.2743,172.4541,173.1586,73027.0
2020-05-13 10:00:00,179.45,180.27,179.38,180.08,102091.0,173.1586,173.9498,173.091,173.7665,102091.0
2020-05-13 10:05:00,180.12,180.47,180.02,180.25,54093.0,173.8051,174.1428,173.7086,173.9305,54093.0
2020-05-13 10:10:00,180.24,180.33,180.05,180.09,47262.0,173.9209,174.0077,173.7375,173.7761,47262.0
2020-05-13 10:15:00,180.11,180.32,179.93,180.25,81420.0,173.7954,173.998,173.6217,173.9305,81420.0
2020-05-13 10:20:00,180.24,180.24,179.64,179.75,58106.0,173.9209,173.9209,173.3419,173.448,58106.0
2020-05-13 10:25:00,179.73,180.73,179.66,180.53,88111.0,173.4287,174.3937,173.3612,174.2007,88111.0
2020-05-13 10:30:00,180.58,181.09,180.39,180.83,77423.0,174.2489,174.7411,174.0656,174.4902,77423.0
2020-05-13 10:35:00,180.87,180.98,180.6,180.82,43766.0,174.5288,174.6349,174.2682,174.4805,43766.0
2020-05-13 10:40:00,180.87,180.96,180.71,180.83,35531.0,174.5288,174.6156,174.3744,174.4902,35531.0
2020-05-13 10:45:00,180.81,180.81,180.4,180.48,42308.0,174.4709,174.4709,174.0752,174.1524,42308.0
2020-05-13 10:50:00,180.46,180.56,180.18,180.41,35954.0,174.1331,174.2296,173.863,174.0849,35954.0
2020-05-13 10:55:00,180.39,180.39,179.49,179.65,57018.0,174.0656,174.0656,173.1971,173.3515,57018.0
2020-05-13 11:00:00,179.68,179.91,179.53,179.86,36914.0,173.3805,173.6024,173.2357,173.5542,36914.0
2020-05-13 11:05:00,179.89,180.01,179.51,179.8,41976.0,173.5831,173.6989,173.2164,173.4963,41976.0
2020-05-13 11:10:00,179.82,180.27,179.81,180.22,48263.0,173.5156,173.9498,173.5059,173.9016,48263.0
2020-05-13 11:15:00,180.26,180.27,179.55,179.57,63212.0,173.9402,173.9498,173.255,173.2743,63212.0
2020-05-13 11:20:00,179.55,179.65,178.93,179.08,63797.0,173.255,173.3515,172.6568,172.8015,63797.0
2020-05-13 11:25:00,179.12,179.39,178.72,179.39,49146.0,172.8401,173.1007,172.4541,173.1007,49146.0
2020-05-13 11:30:00,179.44,179.58,179.04,179.2,91625.0,173.1489,173.284,172.7629,172.9173,91625.0
2020-05-13 11:35:00,179.21,179.23,178.6,178.97,50301.0,172.927,172.9463,172.3384,172.6954,50301.0
2020-05-13 11:40:00,178.95,179.09,178.25,178.29,63996.0,172.6761,172.8112,172.0006,172.0392,63996.0
2020-05-13 11:45:00,178.29,178.31,177.68,177.82,84952.0,172.0392,172.0585,171.4506,171.5857,84952.0
2020-05-13 11:50:00,177.87,178.19,177.5,177.59,128024.0,171.6339,171.9427,171.2769,171.3638,128024.0
2020-05-13 11:55:00,177.58,177.86,177.32,177.86,125561.0,171.3541,171.6243,171.1032,171.6243,125561.0
2020-05-13 12:00:00,177.9,178.17,177.29,177.29,68005.0,171.6629,171.9234,171.0743,171.0743,68005.0
2020-05-13 12:05:00,177.26,177.4,176.52,176.61,165282.0,171.0453,171.1804,170.3313,170.4181,165282.0
2020-05-13 12:10:00,176.59,177.12,176.52,176.86,70267.0,170.3988,170.9102,170.3313,170.6594,70267.0
2020-05-13 12:15:00,176.81,176.91,176.0,176.31,130493.0,170.6111,170.7076,169.8295,170.1286,130493.0
2020-05-13 12:20:00,176.29,177.17,176.29,176.73,67350.0,170.1093,170.9585,170.1093,170.5339,67350.0
2020-05-13 12:25:00,176.74,177.58,176.54,177.52,60726.0,170.5436,171.3541,170.3506,171.2962,60726.0
2020-05-13 12:30:00,177.56,177.74,176.83,177.23,50703.0,171.3348,171.5085,170.6304,171.0164,50703.0
2020-05-13 12:35:00,177.23,177.54,176.94,177.41,49141.0,171.0164,171.3155,170.7366,171.1901,49141.0
2020-05-13 12:40:00,177.43,177.44,176.85,176.86,39140.0,171.2094,171.219,170.6497,170.6594,39140.0
2020-05-13 12:45:00,176.91,177.38,176.87,177.31,49740.0,170.7076,171.1611,170.669,171.0936,49740.0
2020-05-13 12:50:00,177.3,177.41,177.08,177.17,43748.0,171.0839,171.1901,170.8716,170.9585,43748.0
2020-05-13 12:55:00,177.2,177.33,176.95,177.16,35850.0,170.9874,171.1129,170.7462,170.9488,35850.0
2020-05-13 13:00:00,177.18,177.29,176.52,176.55,34078.0,170.9681,171.0743,170.3313,170.3602,34078.0
2020-05-13 13:05:00,176.53,176.65,176.09,176.37,99638.0,170.3409,170.4567,169.9164,170.1865,99638.0
2020-05-13 13:10:00,176.39,176.96,176.32,176.91,56703.0,170.2058,170.7558,170.1383,170.7076,56703.0
2020-05-13 13:15:00,176.92,177.19,176.59,177.14,48608.0,170.7173,170.9778,170.3988,170.9295,48608.0
2020-05-13 13:20:00,177.1,177.17,176.61,176.66,20684.0,170.8909,170.9585,170.4181,170.4664,20684.0
2020-05-13 13:25:00,176.64,176.9,176.49,176.84,40972.0,170.4471,170.698,170.3023,170.6401,40972.0
2020-05-13 13:30:00,176.83,176.87,176.45,176.63,25159.0,170.6304,170.669,170.2637,170.4374,25159.0
2020-05-13 13:35:00,176.67,176.92,176.58,176.84,23794.0,170.476,170.7173,170.3892,170.6401,23794.0
2020-05-13 13:40:00,176.96,177.04,176.58,176.7,38997.0,170.7558,170.833,170.3892,170.505,38997.0
2020-05-13 13:45:00,176.68,176.91,176.58,176.79,20812.0,170.4857,170.7076,170.3892,170.5918,20812.0
2020-05-13 13:50:00,176.8,176.82,176.36,176.39,39409.0,170.6015,170.6208,170.1769,170.2058,39409.0
2020-05-13 13:55:00,176.42,176.59,176.3,176.31,47894.0,170.2348,170.3988,170.119,170.1286,47894.0
2020-05-13 14:00:00,176.31,176.4,175.99,176.0,46213.0,170.1286,170.2155,169.8199,169.8295,46213.0
2020-05-13 14:05:00,176.0,176.47,175.97,176.44,65119.0,169.8295,170.283,169.8006,170.2541,65119.0
2020-05-13 14:10:00,176.44,176.61,176.25,176.45,65571.0,170.2541,170.4181,170.0707,170.2637,65571.0
2020-05-13 14:15:00,176.47,176.93,176.42,176.64,36829.0,170.283,170.7269,170.2348,170.4471,36829.0
2020-05-13 14:20:00,176.61,177.06,176.59,176.77,68880.0,170.4181,170.8523,170.3988,170.5725,68880.0
2020-05-13 14:25:00,176.73,176.93,176.49,176.52,37911.0,170.5339,170.7269,170.3023,170.3313,37911.0
2020-05-13 14:30:00,176.49,176.6,176.0,176.0,80997.0,170.3023,170.4085,169.8295,169.8295,80997.0
2020-05-13 14:35:00,176.02,176.29,175.92,176.1,45911.0,169.8488,170.1093,169.7523,169.926,45911.0
2020-05-13 14:40:00,176.08,176.13,175.82,175.9,36264.0,169.9067,169.9549,169.6558,169.733,36264.0
2020-05-13 14:45:00,175.91,176.14,175.71,176.06,41954.0,169.7427,169.9646,169.5497,169.8874,41954.0
2020-05-13 14:50:00,176.06,176.13,175.81,175.95,37395.0,169.8874,169.9549,169.6462,169.7813,37395.0
2020-05-13 14:55:00,175.91,176.04,175.56,175.56,39170.0,169.7427,169.8681,169.4049,169.4049,39170.0
2020-05-13 15:00:00,175.57,176.8,175.57,176.74,91228.0,169.4146,170.6015,169.4146,170.5436,91228.0
2020-05-13 15:05:00,176.74,176.74,176.12,176.38,71226.0,170.5436,170.5436,169.9453,170.1962,71226.0
2020-05-13 15:10:00,176.45,176.57,175.9,176.13,56745.0,170.2637,170.3795,169.733,169.9549,56745.0
2020-05-13 15:15:00,176.1,176.15,175.75,175.99,112905.0,169.926,169.9742,169.5883,169.8199,112905.0
2020-05-13 15:20:00,176.0,176.0,175.13,175.14,111987.0,169.8295,169.8295,168.99,168.9997,111987.0
2020-05-13 15:25:00,175.15,175.97,175.03,175.86,101664.0,169.0093,169.8006,168.8935,169.6944,101664.0
2020-05-13 15:30:00,175.87,176.1,175.36,175.65,158059.0,169.7041,169.926,169.2119,169.4918,158059.0
2020-05-13 15:35:00,175.63,175.97,175.36,175.65,166196.0,169.4725,169.8006,169.2119,169.4918,166196.0
2020-05-13 15:40:00,175.67,176.42,175.67,176.15,123152.0,169.5111,170.2348,169.5111,169.9742,123152.0
2020-05-13 15:45:00,176.17,177.11,175.95,177.04,135196.0,169.9935,170.9006,169.7813,170.833,135196.0
2020-05-13 15:50:00,177.01,178.56,176.99,177.21,353002.0,170.8041,172.2998,170.7848,170.9971,353002.0
2020-05-13 15:55:00,177.21,177.47,176.28,176.97,690707.0,170.9971,171.248,170.0997,170.7655,690707.0
2020-05-14 09:30:00,175.94,176.43,174.59,174.66,419212.0,169.7716,170.2444,168.4689,168.5365,419212.0
2020-05-14 09:35:00,174.71,176.12,174.53,175.28,162484.0,168.5847,169.9453,168.411,169.1347,162484.0
2020-05-14 09:40:00,175.25,175.68,175.02,175.35,118255.0,169.1058,169.5207,168.8839,169.2023,118255.0
2020-05-14 09:45:00,175.41,175.81,174.99,175.0,118392.0,169.2602,169.6462,168.8549,168.8646,118392.0
2020-05-14 09:50:00,175.0,175.13,173.85,173.91,119974.0,168.8646,168.99,167.7549,167.8128,119974.0
2020-05-14 09:55:00,173.94,174.42,173.82,174.09,82530.0,167.8417,168.3049,167.7259,167.9865,82530.0
2020-05-14 10:00:00,174.11,174.77,174.07,174.46,86454.0,168.0058,168.6426,167.9672,168.3435,86454.0
2020-05-14 10:05:00,174.47,175.17,174.39,175.09,81247.0,168.3531,169.0286,168.276,168.9514,81247.0
2020-05-14 10:10:00,175.12,175.71,174.96,175.29,91760.0,168.9804,169.5497,168.826,169.1444,91760.0
2020-05-14 10:15:00,175.29,175.69,175.19,175.52,95414.0,169.1444,169.5304,169.0479,169.3663,95414.0
2020-05-14 10:20:00,175.49,176.0,175.49,175.95,69312.0,169.3374,169.8295,169.3374,169.7813,69312.0
2020-05-14 10:25:00,175.95,176.5,175.94,176.08,126010.0,169.7813,170.312,169.7716,169.9067,126010.0
2020-05-14 10:30:00,176.04,176.25,175.74,175.82,144521.0,169.8681,170.0707,169.5786,169.6558,144521.0
2020-05-14 10:35:00,175.83,176.67,175.68,176.67,127342.0,169.6655,170.476,169.5207,170.476,127342.0
2020-05-14 10:40:00,176.66,176.66,175.96,176.13,55286.0,170.4664,170.4664,169.7909,169.9549,55286.0
2020-05-14 10:45:00,176.08,177.43,176.08,177.42,85547.0,169.9067,171.2094,169.9067,171.1997,85547.0
2020-05-14 10:50:00,177.42,177.98,177.09,177.89,109048.0,171.1997,171.7401,170.8813,171.6532,109048.0
2020-05-14 10:55:00,177.88,177.94,177.24,177.43,80227.0,171.6436,171.7015,171.026,171.2094,80227.0
2020-05-14 11:00:00,177.47,178.14,177.4,178.1,107068.0,171.248,171.8945,171.1804,171.8559,107068.0
2020-05-14 11:05:00,178.1,178.52,177.99,178.37,118914.0,171.8559,172.2612,171.7497,172.1164,118914.0
2020-05-14 11:10:00,178.41,178.48,178.15,178.3,91041.0,172.155,172.2226,171.9041,172.0489,91041.0
2020-05-14 11:15:00,178.29,178.94,178.2,178.44,99340.0,172.0392,172.6664,171.9524,172.184,99340.0
2020-05-14 11:20:00,178.42,178.62,177.37,177.38,109552.0,172.1647,172.3577,171.1515,171.1611,109552.0
2020-05-14 11:25:00,177.35,177.6,177.2,177.36,78087.0,171.1322,171.3734,170.9874,171.1418,78087.0
2020-05-14 11:30:00,177.38,178.03,177.28,177.51,63093.0,171.1611,171.7883,171.0646,171.2866,63093.0
2020-05-14 11:35:00,177.52,178.18,177.45,177.49,40995.0,171.2962,171.9331,171.2287,171.2673,40995.0
2020-05-14 11:40:00,177.48,177.49,176.74,177.37,81410.0,171.2576,171.2673,170.5436,171.1515,81410.0
2020-05-14 11:45:00,177.35,177.7,177.22,177.44,55634.0,171.1322,171.4699,171.0067,171.219,55634.0
2020-05-14 11:50:00,177.42,178.0,177.19,177.95,51187.0,171.1997,171.7594,170.9778,171.7111,51187.0
2020-05-14 11:55:00,177.93,177.93,177.19,177.26,40062.0,171.6918,171.6918,170.9778,171.0453,40062.0
2020-05-14 12:00:00,177.25,177.71,177.11,177.44,34919.0,171.0357,171.4796,170.9006,171.219,34919.0
2020-05-14 12:05:00,177.39,177.55,177.16,177.29,20017.0,171.1708,171.3252,170.9488,171.0743,20017.0
2020-05-14 12:10:00,177.22,177.57,177.18,177.35,33094.0,171.0067,171.3445,170.9681,171.1322,33094.0
2020-05-14 12:15:00,177.33,177.52,177.15,177.31,34545.0,171.1129,171.2962,170.9392,171.0936,34545.0
2020-05-14 12:20:00,177.31,177.77,177.17,177.56,49145.0,171.0936,171.5375,170.9585,171.3348,49145.0
2020-05-14 12:25:00,177.58,177.62,177.4,177.47,41453.0,171.3541,171.3927,171.1804,171.248,41453.0
2020-05-14 12:30:00,177.49,177.86,177.45,177.66,31399.0,171.2673,171.6243,171.2287,171.4313,31399.0
2020-05-14 12:35:00,177.64,177.96,177.5,177.6,43795.0,171.412,171.7208,171.2769,171.3734,43795.0
2020-05-14 12:40:00,177.62,177.62,177.45,177.52,50023.0,171.3927,171.3927,171.2287,171.2962,50023.0
2020-05-14 12:45:00,177.53,177.71,177.4,177.61,35376.0,171.3059,171.4796,171.1804,171.3831,35376.0
2020-05-14 12:50:00,177.63,178.53,177.57,178.53,37309.0,171.4024,172.2708,171.3445,172.2708,37309.0
2020-05-14 12:55:00,178.53,179.02,178.48,178.95,103693.0,172.2708,172.7436,172.2226,172.6761,103693.0
2020-05-14 13:00:00,178.93,178.93,178.25,178.25,41353.0,172.6568,172.6568,172.0006,172.0006,41353.0
2020-05-14 13:05:00,178.28,178.42,178.21,178.33,47064.0,172.0296,172.1647,171.962,172.0778,47064.0
2020-05-14 13:10:00,178.28,178.54,178.25,178.25,32546.0,172.0296,172.2805,172.0006,172.0006,32546.0
2020-05-14 13:15:00,178.28,178.59,178.16,178.56,30372.0,172.0296,172.3287,171.9138,172.2998,30372.0
2020-05-14 13:20:00,178.58,178.74,178.51,178.61,35118.0,172.3191,172.4734,172.2515,172.348,35118.0
2020-05-14 13:25:00,178.65,179.0,178.61,178.97,44785.0,172.3866,172.7243,172.348,172.6954,44785.0
2020-05-14 13:30:00,178.99,179.32,178.64,178.66,103148.0,172.7147,173.0331,172.3769,172.3962,103148.0
2020-05-14 13:35:00,178.64,178.86,178.41,178.47,36202.0,172.3769,172.5892,172.155,172.2129,36202.0
2020-05-14 13:40:00,178.54,178.6,178.3,178.41,31608.0,172.2805,172.3384,172.0489,172.155,31608.0
2020-05-14 13:45:00,178.45,178.78,178.4,178.74,33654.0,172.1936,172.512,172.1454,172.4734,33654.0
2020-05-14 13:50:00,178.72,178.76,178.38,178.52,30040.0,172.4541,172.4927,172.1261,172.2612,30040.0
2020-05-14 13:55:00,178.55,178.69,178.16,178.21,24269.0,172.2901,172.4252,171.9138,171.962,24269.0
2020-05-14 14:00:00,178.2,178.2,177.75,177.9,42673.0,171.9524,171.9524,171.5182,171.6629,42673.0
2020-05-14 14:05:00,177.88,178.06,177.69,178.05,57042.0,171.6436,171.8173,171.4603,171.8076,57042.0
2020-05-14 14:10:00,178.04,178.47,178.03,178.41,28103.0,171.798,172.2129,171.7883,172.155,28103.0
2020-05-14 14:15:00,178.46,178.5,178.04,178.25,30203.0,172.2033,172.2419,171.798,172.0006,30203.0
2020-05-14 14:20:00,178.25,178.53,178.24,178.41,21738.0,172.0006,172.2708,171.991,172.155,21738.0
2020-05-14 14:25:00,178.42,178.48,178.26,178.43,22173.0,172.1647,172.2226,172.0103,172.1743,22173.0
2020-05-14 14:30:00,178.46,178.55,177.99,177.99,25346.0,172.2033,172.2901,171.7497,171.7497,25346.0
2020-05-14 14:35:00,178.01,178.12,177.61,177.61,36266.0,171.769,171.8752,171.3831,171.3831,36266.0
2020-05-14 14:40:00,177.61,177.83,177.25,177.65,35623.0,171.3831,171.5953,171.0357,171.4217,35623.0
2020-05-14 14:45:00,177.67,177.71,177.33,177.63,27030.0,171.441,171.4796,171.1129,171.4024,27030.0
2020-05-14 14:50:00,177.6,178.1,177.46,178.08,32460.0,171.3734,171.8559,171.2383,171.8366,32460.0
2020-05-14 14:55:00,178.12,178.47,178.1,178.32,36446.0,171.8752,172.2129,171.8559,172.0682,36446.0
2020-05-14 15:00:00,178.31,178.86,178.13,178.86,39906.0,172.0585,172.5892,171.8848,172.5892,39906.0
2020-05-14 15:05:00,178.85,179.44,178.71,179.43,70540.0,172.5796,173.1489,172.4445,173.1393,70540.0
2020-05-14 15:10:00,179.43,179.43,178.89,179.09,135017.0,173.1393,173.1393,172.6182,172.8112,135017.0
2020-05-14 15:15:00,179.11,179.35,179.01,179.17,62478.0,172.8305,173.0621,172.734,172.8884,62478.0
2020-05-14 15:20:00,179.2,179.8,179.13,179.73,68574.0,172.9173,173.4963,172.8498,173.4287,68574.0
2020-05-14 15:25:00,179.72,179.87,179.55,179.84,63330.0,173.4191,173.5638,173.255,173.5349,63330.0
2020-05-14 15:30:00,179.83,179.95,179.51,179.66,73128.0,173.5252,173.641,173.2164,173.3612,73128.0
2020-05-14 15:35:00,179.65,179.74,179.26,179.67,114483.0,173.3515,173.4384,172.9752,173.3708,114483.0
2020-05-14 15:40:00,179.64,179.74,179.21,179.74,87286.0,173.3419,173.4384,172.927,173.4384,87286.0
2020-05-14 15:45:00,179.78,180.02,179.5,180.0,197864.0,173.477,173.7086,173.2068,173.6893,197864.0
2020-05-14 15:50:00,180.0,180.87,179.85,180.38,391962.0,173.6893,174.5288,173.5445,174.0559,391962.0
2020-05-14 15:55:00,180.38,181.05,180.2,180.78,430146.0,174.0559,174.7025,173.8823,174.4419,430146.0
2020-05-15 09:30:00,179.98,180.16,178.92,178.99,477151.0,173.67,173.8437,172.6471,172.7147,477151.0
2020-05-15 09:35:00,179.1,180.6,178.87,180.43,159693.0,172.8208,174.2682,172.5989,174.1042,159693.0
2020-05-15 09:40:00,180.47,181.36,180.44,180.73,185087.0,174.1428,175.0016,174.1138,174.3937,185087.0
2020-05-15 09:45:00,180.74,180.93,180.32,180.86,73999.0,174.4033,174.5867,173.998,174.5191,73999.0
2020-05-15 09:50:00,180.86,181.06,180.48,180.9,62142.0,174.5191,174.7121,174.1524,174.5577,62142.0
2020-05-15 09:55:00,180.88,180.95,180.65,180.76,43134.0,174.5384,174.606,174.3165,174.4226,43134.0
2020-05-15 10:00:00,180.77,181.15,180.57,180.68,133158.0,174.4323,174.7989,174.2393,174.3454,133158.0
2020-05-15 10:05:00,180.64,181.15,180.49,181.02,65860.0,174.3068,174.7989,174.1621,174.6735,65860.0
2020-05-15 10:10:00,181.0,181.69,180.96,181.63,78611.0,174.6542,175.32,174.6156,175.2621,78611.0
2020-05-15 10:15:00,181.64,181.76,181.19,181.19,52815.0,175.2718,175.3876,174.8375,174.8375,52815.0
2020-05-15 10:20:00,181.27,181.31,180.95,181.19,112552.0,174.9147,174.9533,174.606,174.8375,112552.0
2020-05-15 10:25:00,181.19,181.52,181.19,181.46,106575.0,174.8375,175.156,174.8375,175.0981,106575.0
2020-05-15 10:30:00,181.46,181.51,181.05,181.06,138913.0,175.0981,175.1463,174.7025,174.7121,138913.0
2020-05-15 10:35:00,181.06,181.5,180.75,181.02,72838.0,174.7121,175.1367,174.413,174.6735,72838.0
2020-05-15 10:40:00,181.03,181.25,180.76,181.0,38351.0,174.6832,174.8954,174.4226,174.6542,38351.0
2020-05-15 10:45:00,180.96,181.17,180.81,181.07,46164.0,174.6156,174.8182,174.4709,174.7218,46164.0
2020-05-15 10:50:00,181.06,181.06,180.58,180.68,61228.0,174.7121,174.7121,174.2489,174.3454,61228.0
2020-05-15 10:55:00,180.66,180.76,180.45,180.52,88041.0,174.3261,174.4226,174.1235,174.191,88041.0
2020-05-15 11:00:00,180.5,180.5,179.92,180.1,103704.0,174.1717,174.1717,173.6121,173.7858,103704.0
2020-05-15 11:05:00,180.08,180.62,179.91,180.61,60617.0,173.7665,174.2875,173.6024,174.2779,60617.0
2020-05-15 11:10:00,180.61,180.73,180.27,180.65,41176.0,174.2779,174.3937,173.9498,174.3165,41176.0
2020-05-15 11:15:00,180.66,180.83,180.45,180.81,41883.0,174.3261,174.4902,174.1235,174.4709,41883.0
2020-05-15 11:20:00,180.8,181.17,180.67,181.07,48764.0,174.4612,174.8182,174.3358,174.7218,48764.0
2020-05-15 11:25:00,181.06,181.2,180.82,181.08,40349.0,174.7121,174.8472,174.4805,174.7314,40349.0
2020-05-15 11:30:00,181.05,181.27,180.86,181.15,43604.0,174.7025,174.9147,174.5191,174.7989,43604.0
2020-05-15 11:35:00,181.16,181.2,180.77,180.84,29031.0,174.8086,174.8472,174.4323,174.4998,29031.0
2020-05-15 11:40:00,180.84,181.19,180.61,181.05,32170.0,174.4998,174.8375,174.2779,174.7025,32170.0
2020-05-15 11:45:00,181.06,181.18,180.88,180.94,42314.0,174.7121,174.8279,174.5384,174.5963,42314.0
2020-05-15 11:50:00,180.95,181.25,180.86,181.19,41650.0,174.606,174.8954,174.5191,174.8375,41650.0
2020-05-15 11:55:00,181.22,181.5,181.22,181.5,42272.0,174.8665,175.1367,174.8665,175.1367,42272.0
2020-05-15 12:00:00,181.48,181.79,181.37,181.7,42791.0,175.1174,175.4165,175.0112,175.3297,42791.0
2020-05-15 12:05:00,181.7,182.03,181.67,182.02,115985.0,175.3297,175.6481,175.3007,175.6384,115985.0
2020-05-15 12:10:00,182.01,182.13,181.87,182.1,47771.0,175.6288,175.7446,175.4937,175.7156,47771.0
2020-05-15 12:15:00,182.13,182.16,181.85,182.11,70657.0,175.7446,175.7735,175.4744,175.7253,70657.0
2020-05-15 12:20:00,182.11,182.39,182.07,182.17,37634.0,175.7253,175.9955,175.6867,175.7832,37634.0
2020-05-15 12:25:00,182.16,182.2,181.85,181.96,37725.0,175.7735,175.8121,175.4744,175.5806,37725.0
2020-05-15 12:30:00,181.96,182.1,181.75,182.1,36554.0,175.5806,175.7156,175.3779,175.7156,36554.0
2020-05-15 12:35:00,182.12,182.12,181.8,181.97,25894.0,175.7349,175.7349,175.4262,175.5902,25894.0
2020-05-15 12:40:00,181.96,182.22,181.88,181.97,60139.0,175.5806,175.8314,175.5034,175.5902,60139.0
2020-05-15 12:45:00,181.93,182.03,181.38,181.61,55977.0,175.5516,175.6481,175.0209,175.2428,55977.0
2020-05-15 12:50:00,181.62,181.73,181.42,181.55,43574.0,175.2525,175.3586,175.0595,175.1849,43574.0
2020-05-15 12:55:00,181.56,181.68,181.16,181.68,38375.0,175.1946,175.3104,174.8086,175.3104,38375.0
2020-05-15 13:00:00,181.66,181.81,181.6,181.66,77177.0,175.2911,175.4358,175.2332,175.2911,77177.0
2020-05-15 13:05:00,181.64,181.7,181.4,181.44,39909.0,175.2718,175.3297,175.0402,175.0788,39909.0
2020-05-15 13:10:00,181.47,181.98,181.47,181.92,77140.0,175.1077,175.5998,175.1077,175.542,77140.0
2020-05-15 13:15:00,181.86,181.94,181.42,181.46,62009.0,175.4841,175.5613,175.0595,175.0981,62009.0
2020-05-15 13:20:00,181.45,181.71,181.42,181.61,22680.0,175.0884,175.3393,175.0595,175.2428,22680.0
2020-05-15 13:25:00,181.62,181.84,181.53,181.67,38742.0,175.2525,175.4648,175.1656,175.3007,38742.0
2020-05-15 13:30:00,181.67,181.71,181.39,181.59,31624.0,175.3007,175.3393,175.0305,175.2235,31624.0
2020-05-15 13:35:00,181.6,181.87,181.4,181.55,52574.0,175.2332,175.4937,175.0402,175.1849,52574.0
2020-05-15 13:40:00,181.56,181.67,181.4,181.47,25834.0,175.1946,175.3007,175.0402,175.1077,25834.0
2020-05-15 13:45:00,181.46,181.56,181.12,181.42,37110.0,175.0981,175.1946,174.77,175.0595,37110.0
2020-05-15 13:50:00,181.48,181.92,181.41,181.77,24551.0,175.1174,175.542,175.0498,175.3972,24551.0
2020-05-15 13:55:00,181.74,181.85,181.6,181.72,28006.0,175.3683,175.4744,175.2332,175.349,28006.0
2020-05-15 14:00:00,181.71,182.38,181.71,182.31,54670.0,175.3393,175.9858,175.3393,175.9183,54670.0
2020-05-15 14:05:00,182.29,182.3,181.83,181.84,28534.0,175.899,175.9086,175.4551,175.4648,28534.0
2020-05-15 14:10:00,181.85,182.02,181.76,181.91,29739.0,175.4744,175.6384,175.3876,175.5323,29739.0
2020-05-15 14:15:00,181.93,182.2,181.93,182.02,36123.0,175.5516,175.8121,175.5516,175.6384,36123.0
2020-05-15 14:20:00,182.04,182.46,182.0,182.35,57632.0,175.6577,176.063,175.6191,175.9569,57632.0
2020-05-15 14:25:00,182.35,182.54,182.24,182.48,56366.0,175.9569,176.1402,175.8507,176.0823,56366.0
2020-05-15 14:30:00,182.49,182.55,181.95,182.03,64028.0,176.092,176.1499,175.5709,175.6481,64028.0
2020-05-15 14:35:00,182.02,182.06,181.52,181.8,71413.0,175.6384,175.677,175.156,175.4262,71413.0
2020-05-15 14:40:00,181.8,181.92,181.59,181.68,71279.0,175.4262,175.542,175.2235,175.3104,71279.0
2020-05-15 14:45:00,181.68,181.95,181.61,181.81,84935.0,175.3104,175.5709,175.2428,175.4358,84935.0
2020-05-15 14:50:00,181.85,182.24,181.83,182.11,47574.0,175.4744,175.8507,175.4551,175.7253,47574.0
2020-05-15 14:55:00,182.11,182.15,181.7,181.8,63256.0,175.7253,175.7639,175.3297,175.4262,63256.0
2020-05-15 15:00:00,181.83,182.29,181.57,182.21,62804.0,175.4551,175.899,175.2042,175.8218,62804.0
2020-05-15 15:05:00,182.21,182.36,182.15,182.26,49527.0,175.8218,175.9665,175.7639,175.87,49527.0
2020-05-15 15:10:00,182.27,182.28,182.01,182.24,58406.0,175.8797,175.8893,175.6288,175.8507,58406.0
2020-05-15 15:15:00,182.23,182.42,182.08,182.37,67516.0,175.8411,176.0244,175.6963,175.9762,67516.0
2020-05-15 15:20:00,182.38,182.65,182.26,182.45,104510.0,175.9858,176.2464,175.87,176.0534,104510.0
2020-05-15 15:25:00,182.44,182.74,182.42,182.6,91831.0,176.0437,176.3332,176.0244,176.1981,91831.0
2020-05-15 15:30:00,182.59,183.07,182.59,182.87,154692.0,176.1885,176.6516,176.1885,176.4586,154692.0
2020-05-15 15:35:00,182.87,182.97,181.99,182.16,116835.0,176.4586,176.5551,175.6095,175.7735,116835.0
2020-05-15 15:40:00,182.21,182.5,181.92,182.47,104936.0,175.8218,176.1016,175.542,176.0727,104936.0
2020-05-15 15:45:00,182.44,182.91,182.42,182.85,106290.0,176.0437,176.4972,176.0244,176.4393,106290.0
2020-05-15 15:50:00,182.81,183.23,182.58,183.12,160101.0,176.4008,176.806,176.1788,176.6999,160101.0
2020-05-15 15:55:00,183.1,184.14,183.0,183.87,532566.0,176.6806,177.6841,176.5841,177.4236,532566.0
2020-05-18 09:30:00,188.0,188.94,187.47,188.9,705338.0,181.4088,182.3158,180.8974,182.2772,705338.0
2020-05-18 09:35:00,188.88,190.48,188.76,190.46,315976.0,182.2579,183.8018,182.1421,183.7825,315976.0
2020-05-18 09:40:00,190.44,190.64,189.31,189.56,225768.0,183.7632,183.9562,182.6729,182.9141,225768.0
2020-05-18 09:45:00,189.6,190.12,189.55,189.84,137886.0,182.9527,183.4545,182.9044,183.1843,137886.0
2020-05-18 09:50:00,189.88,190.16,189.37,189.52,159029.0,183.2229,183.4931,182.7308,182.8755,159029.0
2020-05-18 09:55:00,189.52,189.86,189.18,189.74,106414.0,182.8755,183.2036,182.5474,183.0878,106414.0
2020-05-18 10:00:00,189.76,189.96,189.21,189.56,106764.0,183.1071,183.3001,182.5764,182.9141,106764.0
2020-05-18 10:05:00,189.58,190.11,189.49,190.07,204875.0,182.9334,183.4448,182.8466,183.4062,204875.0
2020-05-18 10:10:00,190.05,190.28,189.77,189.92,127358.0,183.3869,183.6089,183.1167,183.2615,127358.0
2020-05-18 10:15:00,189.98,190.57,189.81,190.54,120897.0,183.3194,183.8887,183.1553,183.8597,120897.0
2020-05-18 10:20:00,190.57,190.83,190.07,190.33,129136.0,183.8887,184.1396,183.4062,183.6571,129136.0
2020-05-18 10:25:00,190.39,190.63,190.03,190.03,72434.0,183.715,183.9466,183.3676,183.3676,72434.0
2020-05-18 10:30:00,190.06,190.31,189.74,189.96,90586.0,183.3966,183.6378,183.0878,183.3001,90586.0
2020-05-18 10:35:00,189.93,189.96,189.32,189.75,87240.0,183.2711,183.3001,182.6825,183.0974,87240.0
2020-05-18 10:40:00,189.72,189.98,189.57,189.83,45156.0,183.0685,183.3194,182.9237,183.1746,45156.0
2020-05-18 10:45:00,189.86,190.3,189.79,190.27,70564.0,183.2036,183.6282,183.136,183.5992,70564.0
2020-05-18 10:50:00,190.27,190.48,190.16,190.3,69463.0,183.5992,183.8018,183.4931,183.6282,69463.0
2020-05-18 10:55:00,190.3,190.49,190.3,190.45,94706.0,183.6282,183.8115,183.6282,183.7729,94706.0
2020-05-18 11:00:00,190.44,190.94,190.44,190.88,65582.0,183.7632,184.2457,183.7632,184.1878,65582.0
2020-05-18 11:05:00,190.86,191.16,190.78,191.15,104089.0,184.1685,184.458,184.0913,184.4484,104089.0
2020-05-18 11:10:00,191.15,191.32,191.0,191.18,122078.0,184.4484,184.6124,184.3036,184.4773,122078.0
2020-05-18 11:15:00,191.22,191.44,191.17,191.28,66520.0,184.5159,184.7282,184.4677,184.5738,66520.0
2020-05-18 11:20:00,191.28,191.84,191.17,191.75,70069.0,184.5738,185.1142,184.4677,185.0273,70069.0
2020-05-18 11:25:00,191.74,191.81,191.4,191.52,85756.0,185.0177,185.0852,184.6896,184.8054,85756.0
2020-05-18 11:30:00,191.56,191.64,191.33,191.38,53486.0,184.844,184.9212,184.622,184.6703,53486.0
2020-05-18 11:35:00,191.38,191.46,191.16,191.18,68159.0,184.6703,184.7475,184.458,184.4773,68159.0
2020-05-18 11:40:00,191.18,191.64,191.17,191.43,65312.0,184.4773,184.9212,184.4677,184.7185,65312.0
2020-05-18 11:45:00,191.41,191.47,191.2,191.36,52949.0,184.6992,184.7571,184.4966,184.651,52949.0
2020-05-18 11:50:00,191.39,191.51,191.12,191.17,48444.0,184.6799,184.7957,184.4194,184.4677,48444.0
2020-05-18 11:55:00,191.18,191.37,191.18,191.3,41839.0,184.4773,184.6606,184.4773,184.5931,41839.0
2020-05-18 12:00:00,191.3,191.42,191.06,191.23,38833.0,184.5931,184.7089,184.3615,184.5255,38833.0
2020-05-18 12:05:00,191.26,191.74,191.23,191.64,62525.0,184.5545,185.0177,184.5255,184.9212,62525.0
2020-05-18 12:10:00,191.62,191.66,191.23,191.24,49720.0,184.9019,184.9405,184.5255,184.5352,49720.0
2020-05-18 12:15:00,191.25,191.55,191.18,191.29,51087.0,184.5448,184.8343,184.4773,184.5834,51087.0
2020-05-18 12:20:00,191.28,191.88,191.28,191.84,41515.0,184.5738,185.1528,184.5738,185.1142,41515.0
2020-05-18 12:25:00,191.85,191.94,191.78,191.82,34592.0,185.1238,185.2107,185.0563,185.0949,34592.0
2020-05-18 12:30:00,191.82,192.06,191.82,192.01,101139.0,185.0949,185.3264,185.0949,185.2782,101139.0
2020-05-18 12:35:00,191.99,192.14,191.84,191.86,40847.0,185.2589,185.4036,185.1142,185.1335,40847.0
2020-05-18 12:40:00,191.85,191.86,191.27,191.46,52173.0,185.1238,185.1335,184.5641,184.7475,52173.0
2020-05-18 12:45:00,191.47,191.73,191.42,191.6,46142.0,184.7571,185.008,184.7089,184.8826,46142.0
2020-05-18 12:50:00,191.6,191.73,191.29,191.31,48980.0,184.8826,185.008,184.5834,184.6027,48980.0
2020-05-18 12:55:00,191.31,191.53,191.28,191.47,28476.0,184.6027,184.815,184.5738,184.7571,28476.0
2020-05-18 13:00:00,191.45,191.6,191.38,191.55,41232.0,184.7378,184.8826,184.6703,184.8343,41232.0
2020-05-18 13:05:00,191.56,191.73,191.37,191.37,47223.0,184.844,185.008,184.6606,184.6606,47223.0
2020-05-18 13:10:00,191.36,191.48,191.27,191.47,46020.0,184.651,184.7668,184.5641,184.7571,46020.0
2020-05-18 13:15:00,191.48,191.58,191.31,191.56,28584.0,184.7668,184.8633,184.6027,184.844,28584.0
2020-05-18 13:20:00,191.54,191.76,191.39,191.64,45577.0,184.8247,185.037,184.6799,184.9212,45577.0
2020-05-18 13:25:00,191.64,191.86,191.47,191.86,28769.0,184.9212,185.1335,184.7571,185.1335,28769.0
2020-05-18 13:30:00,191.84,191.84,191.59,191.65,35791.0,185.1142,185.1142,184.8729,184.9308,35791.0
2020-05-18 13:35:00,191.65,191.87,191.61,191.79,36439.0,184.9308,185.1431,184.8922,185.0659,36439.0
2020-05-18 13:40:00,191.78,191.78,191.53,191.58,23510.0,185.0563,185.0563,184.815,184.8633,23510.0
2020-05-18 13:45:00,191.58,191.63,191.3,191.53,41885.0,184.8633,184.9115,184.5931,184.815,41885.0
2020-05-18 13:50:00,191.53,191.68,191.47,191.61,24020.0,184.815,184.9598,184.7571,184.8922,24020.0
2020-05-18 13:55:00,191.62,191.83,191.62,191.71,25543.0,184.9019,185.1045,184.9019,184.9887,25543.0
2020-05-18 14:00:00,191.69,191.89,191.58,191.79,34822.0,184.9694,185.1624,184.8633,185.0659,34822.0
2020-05-18 14:05:00,191.78,191.83,191.64,191.72,24987.0,185.0563,185.1045,184.9212,184.9984,24987.0
2020-05-18 14:10:00,191.71,192.17,191.66,192.09,64499.0,184.9887,185.4326,184.9405,185.3554,64499.0
2020-05-18 14:15:00,192.09,192.18,191.84,191.92,43487.0,185.3554,185.4422,185.1142,185.1914,43487.0
2020-05-18 14:20:00,191.92,192.04,191.75,191.84,42379.0,185.1914,185.3072,185.0273,185.1142,42379.0
2020-05-18 14:25:00,191.86,192.3,191.81,192.23,49396.0,185.1335,185.558,185.0852,185.4905,49396.0
2020-05-18 14:30:00,192.22,192.39,192.17,192.38,35465.0,185.4808,185.6449,185.4326,185.6352,35465.0
2020-05-18 14:35:00,192.36,192.64,192.35,192.64,68732.0,185.6159,185.8861,185.6063,185.8861,68732.0
2020-05-18 14:40:00,192.6,192.83,192.5,192.74,57877.0,185.8475,186.0695,185.751,185.9826,57877.0
2020-05-18 14:45:00,192.73,192.76,192.55,192.55,56182.0,185.973,186.0019,185.7993,185.7993,56182.0
2020-05-18 14:50:00,192.55,192.56,192.19,192.5,59535.0,185.7993,185.8089,185.4519,185.751,59535.0
2020-05-18 14:55:00,192.5,192.58,192.36,192.48,37950.0,185.751,185.8282,185.6159,185.7317,37950.0
2020-05-18 15:00:00,192.5,192.71,192.49,192.63,42710.0,185.751,185.9537,185.7414,185.8765,42710.0
2020-05-18 15:05:00,192.62,192.62,192.33,192.36,49030.0,185.8668,185.8668,185.587,185.6159,49030.0
2020-05-18 15:10:00,192.37,192.37,192.01,192.18,60884.0,185.6256,185.6256,185.2782,185.4422,60884.0
2020-05-18 15:15:00,192.21,192.22,191.38,191.43,92792.0,185.4712,185.4808,184.6703,184.7185,92792.0
2020-05-18 15:20:00,191.44,191.77,191.36,191.6,66047.0,184.7282,185.0466,184.651,184.8826,66047.0
2020-05-18 15:25:00,191.6,191.69,191.41,191.56,99877.0,184.8826,184.9694,184.6992,184.844,99877.0
2020-05-18 15:30:00,191.58,191.84,191.56,191.68,84467.0,184.8633,185.1142,184.844,184.9598,84467.0
2020-05-18 15:35:00,191.69,191.85,191.55,191.72,81927.0,184.9694,185.1238,184.8343,184.9984,81927.0
2020-05-18 15:40:00,191.74,192.12,191.66,192.08,120582.0,185.0177,185.3843,184.9405,185.3457,120582.0
2020-05-18 15:45:00,192.08,192.15,191.82,191.9,146106.0,185.3457,185.4133,185.0949,185.1721,146106.0
2020-05-18 15:50:00,191.79,192.0,191.18,191.42,190564.0,185.0659,185.2686,184.4773,184.7089,190564.0
2020-05-18 15:55:00,191.42,191.58,190.88,191.18,553200.0,184.7089,184.8633,184.1878,184.4773,553200.0
2020-05-19 09:30:00,191.14,191.38,190.32,190.58,339327.0,184.4387,184.6703,183.6475,183.8983,339327.0
2020-05-19 09:35:00,190.58,191.38,190.54,191.33,131835.0,183.8983,184.6703,183.8597,184.622,131835.0
2020-05-19 09:40:00,191.33,191.52,190.78,191.12,98035.0,184.622,184.8054,184.0913,184.4194,98035.0
2020-05-19 09:45:00,191.12,191.19,190.75,190.81,68098.0,184.4194,184.487,184.0624,184.1203,68098.0
2020-05-19 09:50:00,190.79,191.23,190.73,191.17,51762.0,184.101,184.5255,184.0431,184.4677,51762.0
2020-05-19 09:55:00,191.27,192.02,191.26,191.69,75268.0,184.5641,185.2879,184.5545,184.9694,75268.0
2020-05-19 10:00:00,191.7,192.55,191.67,192.48,69932.0,184.9791,185.7993,184.9501,185.7317,69932.0
2020-05-19 10:05:00,192.47,193.11,192.43,192.99,177246.0,185.7221,186.3396,185.6835,186.2238,177246.0
2020-05-19 10:10:00,192.95,193.03,192.62,192.8,69173.0,186.1852,186.2624,185.8668,186.0405,69173.0
2020-05-19 10:15:00,192.8,192.85,191.99,192.12,97041.0,186.0405,186.0888,185.2589,185.3843,97041.0
2020-05-19 10:20:00,192.14,192.37,192.02,192.17,68325.0,185.4036,185.6256,185.2879,185.4326,68325.0
2020-05-19 10:25:00,192.17,192.39,191.79,192.05,57739.0,185.4326,185.6449,185.0659,185.3168,57739.0
2020-05-19 10:30:00,192.09,192.31,191.62,191.98,55616.0,185.3554,185.5677,184.9019,185.2493,55616.0
2020-05-19 10:35:00,192.05,192.14,191.67,191.76,30057.0,185.3168,185.4036,184.9501,185.037,30057.0
2020-05-19 10:40:00,191.7,191.71,191.12,191.4,78009.0,184.9791,184.9887,184.4194,184.6896,78009.0
2020-05-19 10:45:00,191.45,192.17,191.45,192.09,52211.0,184.7378,185.4326,184.7378,185.3554,52211.0
2020-05-19 10:50:00,192.17,192.69,192.17,192.69,35286.0,185.4326,185.9344,185.4326,185.9344,35286.0
2020-05-19 10:55:00,192.67,192.96,192.53,192.96,47693.0,185.9151,186.1949,185.78,186.1949,47693.0
2020-05-19 11:00:00,192.94,192.98,192.68,192.92,53517.0,186.1756,186.2142,185.9247,186.1563,53517.0
2020-05-19 11:05:00,192.9,193.21,192.64,193.13,45699.0,186.137,186.4361,185.8861,186.3589,45699.0
2020-05-19 11:10:00,193.15,193.25,192.96,193.14,30316.0,186.3782,186.4747,186.1949,186.3686,30316.0
2020-05-19 11:15:00,193.15,193.56,193.12,193.56,37020.0,186.3782,186.7739,186.3493,186.7739,37020.0
2020-05-19 11:20:00,193.56,193.62,193.3,193.56,43875.0,186.7739,186.8318,186.523,186.7739,43875.0
2020-05-19 11:25:00,193.59,193.84,193.32,193.78,53655.0,186.8028,187.044,186.5423,186.9861,53655.0
2020-05-19 11:30:00,193.79,194.0,193.61,193.81,123196.0,186.9958,187.1984,186.8221,187.0151,123196.0
2020-05-19 11:35:00,193.82,194.18,193.76,194.15,83562.0,187.0247,187.3721,186.9668,187.3432,83562.0
2020-05-19 11:40:00,194.14,194.5,193.67,193.81,83058.0,187.3335,187.6809,186.88,187.0151,83058.0
2020-05-19 11:45:00,193.81,194.49,193.8,194.2,149526.0,187.0151,187.6713,187.0054,187.3914,149526.0
2020-05-19 11:50:00,194.21,194.46,194.04,194.27,113953.0,187.4011,187.6423,187.237,187.459,113953.0
2020-05-19 11:55:00,194.25,194.27,193.71,193.89,44685.0,187.4397,187.459,186.9186,187.0923,44685.0
2020-05-19 12:00:00,193.88,193.96,193.57,193.68,33964.0,187.0826,187.1598,186.7835,186.8897,33964.0
2020-05-19 12:05:00,193.68,193.77,193.43,193.73,30718.0,186.8897,186.9765,186.6484,186.9379,30718.0
2020-05-19 12:10:00,193.73,193.93,193.71,193.9,24154.0,186.9379,187.1309,186.9186,187.1019,24154.0
2020-05-19 12:15:00,193.91,193.95,193.22,193.34,53035.0,187.1116,187.1502,186.4458,186.5616,53035.0
2020-05-19 12:20:00,193.33,193.6,193.33,193.53,59014.0,186.5519,186.8125,186.5519,186.7449,59014.0
2020-05-19 12:25:00,193.53,193.55,193.33,193.35,72232.0,186.7449,186.7642,186.5519,186.5712,72232.0
2020-05-19 12:30:00,193.36,193.42,192.92,192.94,43369.0,186.5809,186.6388,186.1563,186.1756,43369.0
2020-05-19 12:35:00,192.91,193.03,192.76,192.77,39992.0,186.1466,186.2624,186.0019,186.0116,39992.0
2020-05-19 12:40:00,192.79,192.91,192.48,192.51,61057.0,186.0309,186.1466,185.7317,185.7607,61057.0
2020-05-19 12:45:00,192.51,192.9,192.49,192.79,67576.0,185.7607,186.137,185.7414,186.0309,67576.0
2020-05-19 12:50:00,192.79,192.96,192.69,192.77,27961.0,186.0309,186.1949,185.9344,186.0116,27961.0
2020-05-19 12:55:00,192.77,193.13,192.75,193.07,29242.0,186.0116,186.3589,185.9923,186.301,29242.0
2020-05-19 13:00:00,193.06,193.09,192.7,192.74,29738.0,186.2914,186.3203,185.944,185.9826,29738.0
2020-05-19 13:05:00,192.76,192.94,192.72,192.92,18407.0,186.0019,186.1756,185.9633,186.1563,18407.0
2020-05-19 13:10:00,192.9,193.15,192.82,193.13,35979.0,186.137,186.3782,186.0598,186.3589,35979.0
2020-05-19 13:15:00,193.13,193.3,193.0,193.16,20681.0,186.3589,186.523,186.2335,186.3879,20681.0
2020-05-19 13:20:00,193.17,193.35,193.04,193.34,26023.0,186.3975,186.5712,186.2721,186.5616,26023.0
2020-05-19 13:25:00,193.33,193.34,193.2,193.21,30546.0,186.5519,186.5616,186.4265,186.4361,30546.0
2020-05-19 13:30:00,193.16,193.32,193.05,193.28,39104.0,186.3879,186.5423,186.2817,186.5037,39104.0
2020-05-19 13:35:00,193.28,193.41,193.17,193.41,49842.0,186.5037,186.6291,186.3975,186.6291,49842.0
2020-05-19 13:40:00,193.39,193.45,193.23,193.37,31262.0,186.6098,186.6677,186.4554,186.5905,31262.0
2020-05-19 13:45:00,193.38,193.46,193.25,193.36,28271.0,186.6002,186.6774,186.4747,186.5809,28271.0
2020-05-19 13:50:00,193.38,193.39,193.09,193.16,33725.0,186.6002,186.6098,186.3203,186.3879,33725.0
2020-05-19 13:55:00,193.16,193.44,193.14,193.31,35678.0,186.3879,186.6581,186.3686,186.5326,35678.0
2020-05-19 14:00:00,193.32,193.63,193.2,193.45,49306.0,186.5423,186.8414,186.4265,186.6677,49306.0
2020-05-19 14:05:00,193.42,193.72,193.33,193.63,50434.0,186.6388,186.9282,186.5519,186.8414,50434.0
2020-05-19 14:10:00,193.6,193.62,193.39,193.4,24518.0,186.8125,186.8318,186.6098,186.6195,24518.0
2020-05-19 14:15:00,193.4,193.53,193.4,193.45,28414.0,186.6195,186.7449,186.6195,186.6677,28414.0
2020-05-19 14:20:00,193.46,193.55,193.42,193.45,28419.0,186.6774,186.7642,186.6388,186.6677,28419.0
2020-05-19 14:25:00,193.46,193.46,193.13,193.16,55808.0,186.6774,186.6774,186.3589,186.3879,55808.0
2020-05-19 14:30:00,193.16,193.2,192.88,192.97,55229.0,186.3879,186.4265,186.1177,186.2045,55229.0
2020-05-19 14:35:00,193.0,193.16,192.94,193.05,31979.0,186.2335,186.3879,186.1756,186.2817,31979.0
2020-05-19 14:40:00,193.06,193.11,192.88,192.9,33935.0,186.2914,186.3396,186.1177,186.137,33935.0
2020-05-19 14:45:00,192.91,193.18,192.85,193.15,42197.0,186.1466,186.4072,186.0888,186.3782,42197.0
2020-05-19 14:50:00,193.15,193.15,192.85,192.88,36057.0,186.3782,186.3782,186.0888,186.1177,36057.0
2020-05-19 14:55:00,192.88,192.9,191.07,191.28,124323.0,186.1177,186.137,184.3712,184.5738,124323.0
2020-05-19 15:00:00,191.22,191.76,191.02,191.51,131165.0,184.5159,185.037,184.3229,184.7957,131165.0
2020-05-19 15:05:00,191.52,192.0,191.47,191.93,76505.0,184.8054,185.2686,184.7571,185.201,76505.0
2020-05-19 15:10:00,191.92,192.6,191.8,192.28,80899.0,185.1914,185.8475,185.0756,185.5387,80899.0
2020-05-19 15:15:00,192.3,192.3,191.78,191.79,46467.0,185.558,185.558,185.0563,185.0659,46467.0
2020-05-19 15:20:00,191.79,191.91,191.28,191.38,106889.0,185.0659,185.1817,184.5738,184.6703,106889.0
2020-05-19 15:25:00,191.34,191.85,191.28,191.82,79689.0,184.6317,185.1238,184.5738,185.0949,79689.0
2020-05-19 15:30:00,191.81,191.81,191.16,191.27,63962.0,185.0852,185.0852,184.458,184.5641,63962.0
2020-05-19 15:35:00,191.31,191.41,190.51,190.8,89148.0,184.6027,184.6992,183.8308,184.1106,89148.0
2020-05-19 15:40:00,190.84,191.17,190.65,190.85,75865.0,184.1492,184.4677,183.9659,184.1589,75865.0
2020-05-19 15:45:00,190.8,191.06,190.45,190.56,107811.0,184.1106,184.3615,183.7729,183.879,107811.0
2020-05-19 15:50:00,190.44,190.59,189.8,189.99,212804.0,183.7632,183.908,183.1457,183.329,212804.0
2020-05-19 15:55:00,190.0,190.19,189.23,189.36,378539.0,183.3387,183.522,182.5957,182.7211,378539.0
2020-05-20 09:30:00,193.0,193.39,192.41,192.93,302863.0,186.2335,186.6098,185.6642,186.1659,302863.0
2020-05-20 09:35:00,192.93,193.24,192.52,193.06,125731.0,186.1659,186.4651,185.7703,186.2914,125731.0
2020-05-20 09:40:00,193.06,193.34,192.9,193.14,93882.0,186.2914,186.5616,186.137,186.3686,93882.0
2020-05-20 09:45:00,193.11,193.47,193.05,193.2,115192.0,186.3396,186.687,186.2817,186.4265,115192.0
2020-05-20 09:50:00,193.22,193.77,193.22,193.77,103646.0,186.4458,186.9765,186.4458,186.9765,103646.0
2020-05-20 09:55:00,193.76,194.08,193.51,193.88,137624.0,186.9668,187.2756,186.7256,187.0826,137624.0
2020-05-20 10:00:00,193.91,193.99,193.23,193.23,70864.0,187.1116,187.1888,186.4554,186.4554,70864.0
2020-05-20 10:05:00,193.22,193.28,192.91,193.12,123026.0,186.4458,186.5037,186.1466,186.3493,123026.0
2020-05-20 10:10:00,193.12,193.21,192.71,193.06,81747.0,186.3493,186.4361,185.9537,186.2914,81747.0
2020-05-20 10:15:00,193.05,193.29,192.9,193.13,137529.0,186.2817,186.5133,186.137,186.3589,137529.0
2020-05-20 10:20:00,193.15,193.6,193.15,193.45,68066.0,186.3782,186.8125,186.3782,186.6677,68066.0
2020-05-20 10:25:00,193.46,193.52,193.17,193.38,67747.0,186.6774,186.7353,186.3975,186.6002,67747.0
2020-05-20 10:30:00,193.39,193.4,192.91,193.3,62690.0,186.6098,186.6195,186.1466,186.523,62690.0
2020-05-20 10:35:00,193.33,193.63,193.28,193.6,45673.0,186.5519,186.8414,186.5037,186.8125,45673.0
2020-05-20 10:40:00,193.58,193.8,193.55,193.79,39939.0,186.7932,187.0054,186.7642,186.9958,39939.0
2020-05-20 10:45:00,193.81,193.85,193.37,193.46,52539.0,187.0151,187.0537,186.5905,186.6774,52539.0
2020-05-20 10:50:00,193.46,193.63,193.31,193.46,48207.0,186.6774,186.8414,186.5326,186.6774,48207.0
2020-05-20 10:55:00,193.49,193.64,193.36,193.44,65190.0,186.7063,186.8511,186.5809,186.6581,65190.0
2020-05-20 11:00:00,193.48,194.06,193.47,193.74,76381.0,186.6967,187.2563,186.687,186.9475,76381.0
2020-05-20 11:05:00,193.72,194.13,193.7,194.03,57149.0,186.9282,187.3239,186.909,187.2274,57149.0
2020-05-20 11:10:00,194.04,194.49,193.9,194.49,57419.0,187.237,187.6713,187.1019,187.6713,57419.0
2020-05-20 11:15:00,194.48,194.49,193.9,194.28,52545.0,187.6616,187.6713,187.1019,187.4686,52545.0
2020-05-20 11:20:00,194.26,194.31,194.08,194.11,44331.0,187.4493,187.4976,187.2756,187.3046,44331.0
2020-05-20 11:25:00,194.1,194.37,194.08,194.15,44758.0,187.2949,187.5555,187.2756,187.3432,44758.0
2020-05-20 11:30:00,194.15,194.35,193.96,194.32,49806.0,187.3432,187.5362,187.1598,187.5072,49806.0
2020-05-20 11:35:00,194.3,194.53,194.22,194.52,73051.0,187.4879,187.7099,187.4107,187.7002,73051.0
2020-05-20 11:40:00,194.51,194.73,194.33,194.69,82852.0,187.6906,187.9028,187.5169,187.8642,82852.0
2020-05-20 11:45:00,194.69,194.98,194.62,194.76,95757.0,187.8642,188.1441,187.7967,187.9318,95757.0
2020-05-20 11:50:00,194.76,194.99,194.72,194.77,47832.0,187.9318,188.1537,187.8932,187.9414,47832.0
2020-05-20 11:55:00,194.77,194.87,194.67,194.8,48017.0,187.9414,188.0379,187.8449,187.9704,48017.0
2020-05-20 12:00:00,194.8,194.92,194.55,194.7,36220.0,187.9704,188.0862,187.7292,187.8739,36220.0
2020-05-20 12:05:00,194.72,194.76,194.38,194.39,42504.0,187.8932,187.9318,187.5651,187.5748,42504.0
2020-05-20 12:10:00,194.37,194.44,194.16,194.35,33471.0,187.5555,187.623,187.3528,187.5362,33471.0
2020-05-20 12:15:00,194.35,194.4,193.81,193.86,43500.0,187.5362,187.5844,187.0151,187.0633,43500.0
2020-05-20 12:20:00,193.87,193.97,193.59,193.74,28364.0,187.073,187.1695,186.8028,186.9475,28364.0
2020-05-20 12:25:00,193.75,193.88,193.66,193.84,33463.0,186.9572,187.0826,186.8704,187.044,33463.0
2020-05-20 12:30:00,193.86,193.92,193.53,193.61,32050.0,187.0633,187.1212,186.7449,186.8221,32050.0
2020-05-20 12:35:00,193.64,193.78,193.5,193.78,36477.0,186.8511,186.9861,186.716,186.9861,36477.0
2020-05-20 12:40:00,193.79,193.88,193.58,193.7,28612.0,186.9958,187.0826,186.7932,186.909,28612.0
2020-05-20 12:45:00,193.71,193.77,193.45,193.64,50237.0,186.9186,186.9765,186.6677,186.8511,50237.0
2020-05-20 12:50:00,193.63,193.83,193.63,193.67,40776.0,186.8414,187.0344,186.8414,186.88,40776.0
2020-05-20 12:55:00,193.69,193.89,193.53,193.82,25884.0,186.8993,187.0923,186.7449,187.0247,25884.0
2020-05-20 13:00:00,193.85,193.89,193.69,193.8,30619.0,187.0537,187.0923,186.8993,187.0054,30619.0
2020-05-20 13:05:00,193.8,193.87,193.39,193.4,31798.0,187.0054,187.073,186.6098,186.6195,31798.0
2020-05-20 13:10:00,193.39,193.79,193.39,193.58,28676.0,186.6098,186.9958,186.6098,186.7932,28676.0
2020-05-20 13:15:00,193.59,193.59,193.3,193.5,26193.0,186.8028,186.8028,186.523,186.716,26193.0
2020-05-20 13:20:00,193.5,193.53,193.16,193.36,30603.0,186.716,186.7449,186.3879,186.5809,30603.0
2020-05-20 13:25:00,193.39,193.56,193.22,193.42,31769.0,186.6098,186.7739,186.4458,186.6388,31769.0
2020-05-20 13:30:00,193.5,193.66,193.42,193.48,26057.0,186.716,186.8704,186.6388,186.6967,26057.0
2020-05-20 13:35:00,193.5,193.72,193.44,193.72,40558.0,186.716,186.9282,186.6581,186.9282,40558.0
2020-05-20 13:40:00,193.74,193.74,193.56,193.69,40878.0,186.9475,186.9475,186.7739,186.8993,40878.0
2020-05-20 13:45:00,193.74,193.9,193.67,193.76,41280.0,186.9475,187.1019,186.88,186.9668,41280.0
2020-05-20 13:50:00,193.77,193.8,193.62,193.62,30590.0,186.9765,187.0054,186.8318,186.8318,30590.0
2020-05-20 13:55:00,193.66,193.9,193.66,193.83,29939.0,186.8704,187.1019,186.8704,187.0344,29939.0
2020-05-20 14:00:00,193.82,193.92,193.46,193.68,44632.0,187.0247,187.1212,186.6774,186.8897,44632.0
2020-05-20 14:05:00,193.72,193.96,193.32,193.34,54111.0,186.9282,187.1598,186.5423,186.5616,54111.0
2020-05-20 14:10:00,193.34,193.65,193.28,193.37,40058.0,186.5616,186.8607,186.5037,186.5905,40058.0
2020-05-20 14:15:00,193.41,193.48,193.0,193.3,41264.0,186.6291,186.6967,186.2335,186.523,41264.0
2020-05-20 14:20:00,193.27,193.66,193.27,193.55,26183.0,186.494,186.8704,186.494,186.7642,26183.0
2020-05-20 14:25:00,193.54,193.57,193.38,193.48,20313.0,186.7546,186.7835,186.6002,186.6967,20313.0
2020-05-20 14:30:00,193.45,193.71,193.41,193.56,34604.0,186.6677,186.9186,186.6291,186.7739,34604.0
2020-05-20 14:35:00,193.55,193.69,193.53,193.65,25361.0,186.7642,186.8993,186.7449,186.8607,25361.0
2020-05-20 14:40:00,193.71,193.83,193.54,193.72,29453.0,186.9186,187.0344,186.7546,186.9282,29453.0
2020-05-20 14:45:00,193.73,194.13,193.65,194.03,38447.0,186.9379,187.3239,186.8607,187.2274,38447.0
2020-05-20 14:50:00,194.0,194.43,194.0,194.35,34723.0,187.1984,187.6134,187.1984,187.5362,34723.0
2020-05-20 14:55:00,194.36,194.39,194.08,194.21,48136.0,187.5458,187.5748,187.2756,187.4011,48136.0
2020-05-20 15:00:00,194.21,194.45,194.11,194.23,39701.0,187.4011,187.6327,187.3046,187.4204,39701.0
2020-05-20 15:05:00,194.18,194.34,194.08,194.22,41489.0,187.3721,187.5265,187.2756,187.4107,41489.0
2020-05-20 15:10:00,194.22,194.34,193.7,193.97,41432.0,187.4107,187.5265,186.909,187.1695,41432.0
2020-05-20 15:15:00,193.97,194.08,193.89,193.95,34219.0,187.1695,187.2756,187.0923,187.1502,34219.0
2020-05-20 15:20:00,193.97,194.23,193.91,194.1,33117.0,187.1695,187.4204,187.1116,187.2949,33117.0
2020-05-20 15:25:00,194.09,194.22,193.86,194.13,44241.0,187.2853,187.4107,187.0633,187.3239,44241.0
2020-05-20 15:30:00,194.14,194.14,193.7,193.71,49311.0,187.3335,187.3335,186.909,186.9186,49311.0
2020-05-20 15:35:00,193.72,194.01,193.72,193.87,64823.0,186.9282,187.2081,186.9282,187.073,64823.0
2020-05-20 15:40:00,193.86,193.86,193.49,193.57,69219.0,187.0633,187.0633,186.7063,186.7835,69219.0
2020-05-20 15:45:00,193.56,193.61,193.07,193.15,144029.0,186.7739,186.8221,186.301,186.3782,144029.0
2020-05-20 15:50:00,193.05,193.21,192.57,193.0,225805.0,186.2817,186.4361,185.8186,186.2335,225805.0
2020-05-20 15:55:00,192.96,193.96,192.93,193.82,561257.0,186.1949,187.1598,186.1659,187.0247,561257.0
2020-05-21 09:30:00,193.5,193.59,192.23,192.5,269861.0,186.716,186.8028,185.4905,185.751,269861.0
2020-05-21 09:35:00,192.53,192.83,192.25,192.82,123803.0,185.78,186.0695,185.5098,186.0598,123803.0
2020-05-21 09:40:00,192.82,193.62,192.8,193.53,116555.0,186.0598,186.8318,186.0405,186.7449,116555.0
2020-05-21 09:45:00,193.56,193.56,192.83,193.06,78853.0,186.7739,186.7739,186.0695,186.2914,78853.0
2020-05-21 09:50:00,193.08,193.17,192.4,192.53,68411.0,186.3107,186.3975,185.6545,185.78,68411.0
2020-05-21 09:55:00,192.55,192.81,192.34,192.78,49897.0,185.7993,186.0502,185.5966,186.0212,49897.0
2020-05-21 10:00:00,192.74,192.93,192.26,192.27,52619.0,185.9826,186.1659,185.5194,185.5291,52619.0
2020-05-21 10:05:00,192.29,192.47,192.11,192.47,50336.0,185.5484,185.7221,185.3747,185.7221,50336.0
2020-05-21 10:10:00,192.46,192.77,192.42,192.6,90478.0,185.7124,186.0116,185.6738,185.8475,90478.0
2020-05-21 10:15:00,192.59,192.94,192.54,192.88,63829.0,185.8379,186.1756,185.7896,186.1177,63829.0
2020-05-21 10:20:00,192.89,193.3,192.73,193.28,79345.0,186.1273,186.523,185.973,186.5037,79345.0
2020-05-21 10:25:00,193.26,193.26,192.85,192.89,34580.0,186.4844,186.4844,186.0888,186.1273,34580.0
2020-05-21 10:30:00,192.87,192.87,192.33,192.44,68912.0,186.1081,186.1081,185.587,185.6931,68912.0
2020-05-21 10:35:00,192.4,192.41,191.87,191.96,86329.0,185.6545,185.6642,185.1431,185.23,86329.0
2020-05-21 10:40:00,191.97,192.24,191.82,191.94,46713.0,185.2396,185.5001,185.0949,185.2107,46713.0
2020-05-21 10:45:00,191.9,191.98,191.55,191.55,66974.0,185.1721,185.2493,184.8343,184.8343,66974.0
2020-05-21 10:50:00,191.57,191.82,191.45,191.47,74800.0,184.8536,185.0949,184.7378,184.7571,74800.0
2020-05-21 10:55:00,191.45,191.68,191.3,191.38,47289.0,184.7378,184.9598,184.5931,184.6703,47289.0
2020-05-21 11:00:00,191.35,191.35,190.81,190.83,96760.0,184.6413,184.6413,184.1203,184.1396,96760.0
2020-05-21 11:05:00,190.84,190.89,190.44,190.7,73640.0,184.1492,184.1975,183.7632,184.0141,73640.0
2020-05-21 11:10:00,190.69,190.8,190.56,190.71,41087.0,184.0045,184.1106,183.879,184.0238,41087.0
2020-05-21 11:15:00,190.7,190.71,190.29,190.49,54039.0,184.0141,184.0238,183.6185,183.8115,54039.0
2020-05-21 11:20:00,190.48,190.63,190.15,190.26,36153.0,183.8018,183.9466,183.4834,183.5896,36153.0
2020-05-21 11:25:00,190.25,190.6,190.02,190.53,55862.0,183.5799,183.9176,183.358,183.8501,55862.0
2020-05-21 11:30:00,190.49,190.84,190.44,190.75,42007.0,183.8115,184.1492,183.7632,184.0624,42007.0
2020-05-21 11:35:00,190.7,191.04,190.65,190.99,45038.0,184.0141,184.3422,183.9659,184.294,45038.0
2020-05-21 11:40:00,190.98,191.42,190.96,191.42,32996.0,184.2843,184.7089,184.265,184.7089,32996.0
2020-05-21 11:45:00,191.39,191.49,191.2,191.25,40842.0,184.6799,184.7764,184.4966,184.5448,40842.0
2020-05-21 11:50:00,191.28,191.48,191.2,191.33,36441.0,184.5738,184.7668,184.4966,184.622,36441.0
2020-05-21 11:55:00,191.35,191.45,191.27,191.33,22846.0,184.6413,184.7378,184.5641,184.622,22846.0
2020-05-21 12:00:00,191.34,191.77,191.34,191.6,48428.0,184.6317,185.0466,184.6317,184.8826,48428.0
2020-05-21 12:05:00,191.59,191.82,191.53,191.67,70282.0,184.8729,185.0949,184.815,184.9501,70282.0
2020-05-21 12:10:00,191.65,191.69,191.38,191.65,33012.0,184.9308,184.9694,184.6703,184.9308,33012.0
2020-05-21 12:15:00,191.65,191.92,191.6,191.64,25154.0,184.9308,185.1914,184.8826,184.9212,25154.0
2020-05-21 12:20:00,191.63,191.78,191.59,191.78,18513.0,184.9115,185.0563,184.8729,185.0563,18513.0
2020-05-21 12:25:00,191.77,192.03,191.72,191.72,26685.0,185.0466,185.2975,184.9984,184.9984,26685.0
2020-05-21 12:30:00,191.71,191.78,191.47,191.5,25927.0,184.9887,185.0563,184.7571,184.7861,25927.0
2020-05-21 12:35:00,191.51,191.65,191.17,191.24,30967.0,184.7957,184.9308,184.4677,184.5352,30967.0
2020-05-21 12:40:00,191.26,191.67,191.26,191.6,52565.0,184.5545,184.9501,184.5545,184.8826,52565.0
2020-05-21 12:45:00,191.52,191.83,191.52,191.75,20169.0,184.8054,185.1045,184.8054,185.0273,20169.0
2020-05-21 12:50:00,191.73,191.83,191.52,191.73,25644.0,185.008,185.1045,184.8054,185.008,25644.0
2020-05-21 12:55:00,191.73,191.8,191.6,191.64,18327.0,185.008,185.0756,184.8826,184.9212,18327.0
2020-05-21 13:00:00,191.67,192.12,191.48,191.89,59129.0,184.9501,185.3843,184.7668,185.1624,59129.0
2020-05-21 13:05:00,191.89,191.94,191.65,191.72,34584.0,185.1624,185.2107,184.9308,184.9984,34584.0
2020-05-21 13:10:00,191.76,192.04,191.76,191.9,23588.0,185.037,185.3072,185.037,185.1721,23588.0
2020-05-21 13:15:00,191.89,191.99,191.69,191.75,31015.0,185.1624,185.2589,184.9694,185.0273,31015.0
2020-05-21 13:20:00,191.75,191.75,191.44,191.7,34708.0,185.0273,185.0273,184.7282,184.9791,34708.0
2020-05-21 13:25:00,191.69,191.79,191.56,191.77,35935.0,184.9694,185.0659,184.844,185.0466,35935.0
2020-05-21 13:30:00,191.75,191.8,191.46,191.77,37004.0,185.0273,185.0756,184.7475,185.0466,37004.0
2020-05-21 13:35:00,191.77,191.93,191.54,191.63,38634.0,185.0466,185.201,184.8247,184.9115,38634.0
2020-05-21 13:40:00,191.63,191.94,191.5,191.87,20357.0,184.9115,185.2107,184.7861,185.1431,20357.0
2020-05-21 13:45:00,191.85,191.9,191.73,191.75,17349.0,185.1238,185.1721,185.008,185.0273,17349.0
2020-05-21 13:50:00,191.77,191.91,191.73,191.74,14084.0,185.0466,185.1817,185.008,185.0177,14084.0
2020-05-21 13:55:00,191.77,191.88,191.7,191.75,12342.0,185.0466,185.1528,184.9791,185.0273,12342.0
2020-05-21 14:00:00,191.7,192.01,191.7,191.98,24766.0,184.9791,185.2782,184.9791,185.2493,24766.0
2020-05-21 14:05:00,191.91,191.93,191.67,191.79,25059.0,185.1817,185.201,184.9501,185.0659,25059.0
2020-05-21 14:10:00,191.81,191.88,191.68,191.72,18499.0,185.0852,185.1528,184.9598,184.9984,18499.0
2020-05-21 14:15:00,191.75,191.81,191.56,191.57,26967.0,185.0273,185.0852,184.844,184.8536,26967.0
2020-05-21 14:20:00,191.58,191.7,191.55,191.64,34987.0,184.8633,184.9791,184.8343,184.9212,34987.0
2020-05-21 14:25:00,191.63,191.63,191.41,191.49,22591.0,184.9115,184.9115,184.6992,184.7764,22591.0
2020-05-21 14:30:00,191.5,191.58,191.37,191.48,26604.0,184.7861,184.8633,184.6606,184.7668,26604.0
2020-05-21 14:35:00,191.49,191.49,191.04,191.36,48371.0,184.7764,184.7764,184.3422,184.651,48371.0
2020-05-21 14:40:00,191.36,191.47,191.29,191.38,19431.0,184.651,184.7571,184.5834,184.6703,19431.0
2020-05-21 14:45:00,191.39,191.39,191.11,191.19,108274.0,184.6799,184.6799,184.4098,184.487,108274.0
2020-05-21 14:50:00,191.3,191.89,191.1,191.89,128717.0,184.5931,185.1624,184.4001,185.1624,128717.0
2020-05-21 14:55:00,191.89,191.94,191.43,191.43,64404.0,185.1624,185.2107,184.7185,184.7185,64404.0
2020-05-21 15:00:00,191.47,191.87,191.42,191.52,49881.0,184.7571,185.1431,184.7089,184.8054,49881.0
2020-05-21 15:05:00,191.54,191.59,191.45,191.56,16818.0,184.8247,184.8729,184.7378,184.844,16818.0
2020-05-21 15:10:00,191.53,191.67,191.37,191.64,50397.0,184.815,184.9501,184.6606,184.9212,50397.0
2020-05-21 15:15:00,191.64,191.88,191.52,191.78,107424.0,184.9212,185.1528,184.8054,185.0563,107424.0
2020-05-21 15:20:00,191.79,191.91,191.6,191.71,44242.0,185.0659,185.1817,184.8826,184.9887,44242.0
2020-05-21 15:25:00,191.74,191.77,191.56,191.65,51106.0,185.0177,185.0466,184.844,184.9308,51106.0
2020-05-21 15:30:00,191.6,191.82,191.48,191.56,49556.0,184.8826,185.0949,184.7668,184.844,49556.0
2020-05-21 15:35:00,191.57,191.6,191.28,191.47,67594.0,184.8536,184.8826,184.5738,184.7571,67594.0
2020-05-21 15:40:00,191.5,191.59,191.4,191.54,61423.0,184.7861,184.8729,184.6896,184.8247,61423.0
2020-05-21 15:45:00,191.53,191.76,191.27,191.64,98949.0,184.815,185.037,184.5641,184.9212,98949.0
2020-05-21 15:50:00,192.09,192.4,191.26,191.27,286223.0,185.3554,185.6545,184.5545,184.5641,286223.0
2020-05-21 15:55:00,191.3,191.41,190.41,190.63,844447.0,184.5931,184.6992,183.7343,183.9466,844447.0
2020-05-22 09:30:00,191.0,191.2,189.8,190.43,248975.0,184.3036,184.4966,183.1457,183.7536,248975.0
2020-05-22 09:35:00,190.43,190.46,189.72,190.01,86824.0,183.7536,183.7825,183.0685,183.3483,86824.0
2020-05-22 09:40:00,190.02,190.79,190.0,190.69,53549.0,183.358,184.101,183.3387,184.0045,53549.0
2020-05-22 09:45:00,190.68,191.33,190.62,191.23,72433.0,183.9948,184.622,183.9369,184.5255,72433.0
2020-05-22 09:50:00,191.22,191.23,190.81,191.08,69304.0,184.5159,184.5255,184.1203,184.3808,69304.0
2020-05-22 09:55:00,191.09,191.37,191.0,191.24,50314.0,184.3905,184.6606,184.3036,184.5352,50314.0
2020-05-22 10:00:00,191.25,191.34,190.45,190.53,49872.0,184.5448,184.6317,183.7729,183.8501,49872.0
2020-05-22 10:05:00,190.51,190.57,190.0,190.14,63829.0,183.8308,183.8887,183.3387,183.4738,63829.0
2020-05-22 10:10:00,190.14,190.46,189.85,189.95,74044.0,183.4738,183.7825,183.1939,183.2904,74044.0
2020-05-22 10:15:00,189.94,190.05,189.61,190.01,67675.0,183.2808,183.3869,182.9623,183.3483,67675.0
2020-05-22 10:20:00,190.06,190.2,189.81,189.83,61355.0,183.3966,183.5317,183.1553,183.1746,61355.0
2020-05-22 10:25:00,189.82,190.29,189.65,190.29,62349.0,183.165,183.6185,183.0009,183.6185,62349.0
2020-05-22 10:30:00,190.32,190.32,189.98,190.13,48248.0,183.6475,183.6475,183.3194,183.4641,48248.0
2020-05-22 10:35:00,190.13,190.15,189.9,190.12,47038.0,183.4641,183.4834,183.2422,183.4545,47038.0
2020-05-22 10:40:00,190.09,190.3,190.04,190.18,47554.0,183.4255,183.6282,183.3773,183.5124,47554.0
2020-05-22 10:45:00,190.15,190.44,189.93,189.96,37911.0,183.4834,183.7632,183.2711,183.3001,37911.0
2020-05-22 10:50:00,189.96,190.24,189.84,190.07,38806.0,183.3001,183.5703,183.1843,183.4062,38806.0
2020-05-22 10:55:00,190.1,190.1,189.61,189.64,42352.0,183.4352,183.4352,182.9623,182.9913,42352.0
2020-05-22 11:00:00,189.64,189.97,189.59,189.88,36574.0,182.9913,183.3097,182.943,183.2229,36574.0
2020-05-22 11:05:00,189.86,190.01,189.72,190.01,30995.0,183.2036,183.3483,183.0685,183.3483,30995.0
2020-05-22 11:10:00,189.96,189.97,189.67,189.78,44262.0,183.3001,183.3097,183.0202,183.1264,44262.0
2020-05-22 11:15:00,189.81,189.9,189.64,189.73,54614.0,183.1553,183.2422,182.9913,183.0781,54614.0
2020-05-22 11:20:00,189.74,189.74,189.36,189.38,49652.0,183.0878,183.0878,182.7211,182.7404,49652.0
2020-05-22 11:25:00,189.38,189.58,189.26,189.47,55738.0,182.7404,182.9334,182.6246,182.8273,55738.0
2020-05-22 11:30:00,189.47,189.49,189.27,189.43,42748.0,182.8273,182.8466,182.6343,182.7887,42748.0
2020-05-22 11:35:00,189.41,189.68,189.41,189.44,24007.0,182.7694,183.0299,182.7694,182.7983,24007.0
2020-05-22 11:40:00,189.43,189.54,189.23,189.27,48212.0,182.7887,182.8948,182.5957,182.6343,48212.0
2020-05-22 11:45:00,189.24,189.76,189.23,189.44,113512.0,182.6053,183.1071,182.5957,182.7983,113512.0
2020-05-22 11:50:00,189.47,189.53,189.41,189.5,92301.0,182.8273,182.8851,182.7694,182.8562,92301.0
2020-05-22 11:55:00,189.5,189.82,189.3,189.37,39258.0,182.8562,183.165,182.6632,182.7308,39258.0
2020-05-22 12:00:00,189.39,189.64,189.39,189.48,31262.0,182.7501,182.9913,182.7501,182.8369,31262.0
2020-05-22 12:05:00,189.49,189.68,189.44,189.58,27729.0,182.8466,183.0299,182.7983,182.9334,27729.0
2020-05-22 12:10:00,189.62,189.76,189.53,189.7,35355.0,182.972,183.1071,182.8851,183.0492,35355.0
2020-05-22 12:15:00,189.66,189.87,189.66,189.81,39309.0,183.0106,183.2132,183.0106,183.1553,39309.0
2020-05-22 12:20:00,189.84,189.86,189.65,189.65,28582.0,183.1843,183.2036,183.0009,183.0009,28582.0
2020-05-22 12:25:00,189.65,189.81,189.56,189.75,58767.0,183.0009,183.1553,182.9141,183.0974,58767.0
2020-05-22 12:30:00,189.78,189.93,189.76,189.79,18594.0,183.1264,183.2711,183.1071,183.136,18594.0
2020-05-22 12:35:00,189.78,190.05,189.76,189.89,48208.0,183.1264,183.3869,183.1071,183.2325,48208.0
2020-05-22 12:40:00,189.92,190.33,189.81,190.31,55993.0,183.2615,183.6571,183.1553,183.6378,55993.0
2020-05-22 12:45:00,190.29,190.3,189.89,189.98,32690.0,183.6185,183.6282,183.2325,183.3194,32690.0
2020-05-22 12:50:00,189.99,190.05,189.88,190.03,55261.0,183.329,183.3869,183.2229,183.3676,55261.0
2020-05-22 12:55:00,190.03,190.2,190.03,190.12,33433.0,183.3676,183.5317,183.3676,183.4545,33433.0
2020-05-22 13:00:00,190.14,190.26,190.1,190.22,18974.0,183.4738,183.5896,183.4352,183.551,18974.0
2020-05-22 13:05:00,190.21,190.26,189.96,189.97,21462.0,183.5413,183.5896,183.3001,183.3097,21462.0
2020-05-22 13:10:00,190.0,190.15,189.95,190.05,24426.0,183.3387,183.4834,183.2904,183.3869,24426.0
2020-05-22 13:15:00,190.06,190.06,189.91,189.98,21576.0,183.3966,183.3966,183.2518,183.3194,21576.0
2020-05-22 13:20:00,189.98,190.11,189.95,190.08,23124.0,183.3194,183.4448,183.2904,183.4159,23124.0
2020-05-22 13:25:00,190.07,190.12,189.94,190.12,30832.0,183.4062,183.4545,183.2808,183.4545,30832.0
2020-05-22 13:30:00,190.11,190.21,190.04,190.16,27804.0,183.4448,183.5413,183.3773,183.4931,27804.0
2020-05-22 13:35:00,190.15,190.26,190.04,190.13,20299.0,183.4834,183.5896,183.3773,183.4641,20299.0
2020-05-22 13:40:00,190.16,190.26,190.1,190.17,15937.0,183.4931,183.5896,183.4352,183.5027,15937.0
2020-05-22 13:45:00,190.19,190.28,190.09,190.09,33982.0,183.522,183.6089,183.4255,183.4255,33982.0
2020-05-22 13:50:00,190.07,190.13,189.95,189.95,28878.0,183.4062,183.4641,183.2904,183.2904,28878.0
2020-05-22 13:55:00,189.9,190.11,189.89,190.05,37286.0,183.2422,183.4448,183.2325,183.3869,37286.0
2020-05-22 14:00:00,190.04,190.5,190.0,190.5,35868.0,183.3773,183.8211,183.3387,183.8211,35868.0
2020-05-22 14:05:00,190.54,190.75,190.47,190.68,34743.0,183.8597,184.0624,183.7922,183.9948,34743.0
2020-05-22 14:10:00,190.68,190.78,190.63,190.65,21699.0,183.9948,184.0913,183.9466,183.9659,21699.0
2020-05-22 14:15:00,190.66,190.69,190.54,190.54,14738.0,183.9755,184.0045,183.8597,183.8597,14738.0
2020-05-22 14:20:00,190.56,190.57,190.49,190.52,30326.0,183.879,183.8887,183.8115,183.8404,30326.0
2020-05-22 14:25:00,190.54,190.57,190.4,190.47,29460.0,183.8597,183.8887,183.7246,183.7922,29460.0
2020-05-22 14:30:00,190.46,190.85,190.43,190.85,24606.0,183.7825,184.1589,183.7536,184.1589,24606.0
2020-05-22 14:35:00,190.85,190.95,190.77,190.85,49651.0,184.1589,184.2554,184.0817,184.1589,49651.0
2020-05-22 14:40:00,190.84,190.92,190.32,190.36,85931.0,184.1492,184.2264,183.6475,183.6861,85931.0
2020-05-22 14:45:00,190.39,190.42,190.08,190.09,57268.0,183.715,183.7439,183.4159,183.4255,57268.0
2020-05-22 14:50:00,190.08,190.11,189.85,189.86,56584.0,183.4159,183.4448,183.1939,183.2036,56584.0
2020-05-22 14:55:00,189.85,189.86,189.69,189.77,80920.0,183.1939,183.2036,183.0395,183.1167,80920.0
2020-05-22 15:00:00,189.75,189.93,189.65,189.86,62343.0,183.0974,183.2711,183.0009,183.2036,62343.0
2020-05-22 15:05:00,189.86,189.94,189.65,189.77,51929.0,183.2036,183.2808,183.0009,183.1167,51929.0
2020-05-22 15:10:00,189.78,189.8,189.56,189.56,31739.0,183.1264,183.1457,182.9141,182.9141,31739.0
2020-05-22 15:15:00,189.57,189.59,189.34,189.42,54962.0,182.9237,182.943,182.7018,182.779,54962.0
2020-05-22 15:20:00,189.43,189.64,189.34,189.63,44917.0,182.7887,182.9913,182.7018,182.9816,44917.0
2020-05-22 15:25:00,189.59,189.67,189.44,189.67,44222.0,182.943,183.0202,182.7983,183.0202,44222.0
2020-05-22 15:30:00,189.7,190.16,189.61,190.0,48407.0,183.0492,183.4931,182.9623,183.3387,48407.0
2020-05-22 15:35:00,190.0,190.14,189.91,190.1,28450.0,183.3387,183.4738,183.2518,183.4352,28450.0
2020-05-22 15:40:00,190.07,190.35,189.82,190.31,49258.0,183.4062,183.6764,183.165,183.6378,49258.0
2020-05-22 15:45:00,190.31,190.43,190.28,190.37,52000.0,183.6378,183.7536,183.6089,183.6957,52000.0
2020-05-22 15:50:00,190.35,190.62,190.22,190.57,104475.0,183.6764,183.9369,183.551,183.8887,104475.0
2020-05-22 15:55:00,190.57,190.98,190.25,190.7,185610.0,183.8887,184.2843,183.5799,184.0141,185610.0
2020-05-26 09:30:00,195.8,196.27,194.38,194.47,487291.0,188.9353,189.3888,187.5651,187.652,487291.0
2020-05-26 09:35:00,194.48,194.7,193.97,194.06,116027.0,187.6616,187.8739,187.1695,187.2563,116027.0
2020-05-26 09:40:00,194.07,194.39,193.86,194.16,120886.0,187.266,187.5748,187.0633,187.3528,120886.0
2020-05-26 09:45:00,194.16,194.39,194.02,194.15,123772.0,187.3528,187.5748,187.2177,187.3432,123772.0
2020-05-26 09:50:00,194.15,194.26,193.65,193.72,129650.0,187.3432,187.4493,186.8607,186.9282,129650.0
2020-05-26 09:55:00,193.67,193.85,193.08,193.38,143523.0,186.88,187.0537,186.3107,186.6002,143523.0
2020-05-26 10:00:00,193.38,193.51,192.76,193.12,118749.0,186.6002,186.7256,186.0019,186.3493,118749.0
2020-05-26 10:05:00,193.13,193.36,192.77,193.22,56276.0,186.3589,186.5809,186.0116,186.4458,56276.0
2020-05-26 10:10:00,193.23,193.46,193.1,193.41,80640.0,186.4554,186.6774,186.33,186.6291,80640.0
2020-05-26 10:15:00,193.42,193.85,193.35,193.81,68292.0,186.6388,187.0537,186.5712,187.0151,68292.0
2020-05-26 10:20:00,193.81,194.09,193.64,193.93,111741.0,187.0151,187.2853,186.8511,187.1309,111741.0
2020-05-26 10:25:00,193.93,194.02,193.63,193.85,90204.0,187.1309,187.2177,186.8414,187.0537,90204.0
2020-05-26 10:30:00,193.84,193.87,193.65,193.71,84443.0,187.044,187.073,186.8607,186.9186,84443.0
2020-05-26 10:35:00,193.7,193.77,193.5,193.58,49707.0,186.909,186.9765,186.716,186.7932,49707.0
2020-05-26 10:40:00,193.6,193.67,193.51,193.55,44417.0,186.8125,186.88,186.7256,186.7642,44417.0
2020-05-26 10:45:00,193.58,193.95,193.57,193.88,75085.0,186.7932,187.1502,186.7835,187.0826,75085.0
2020-05-26 10:50:00,193.86,193.88,193.45,193.56,79030.0,187.0633,187.0826,186.6677,186.7739,79030.0
2020-05-26 10:55:00,193.53,194.07,193.52,194.04,53896.0,186.7449,187.266,186.7353,187.237,53896.0
2020-05-26 11:00:00,194.02,194.8,194.02,194.49,118595.0,187.2177,187.9704,187.2177,187.6713,118595.0
2020-05-26 11:05:00,194.48,194.75,194.41,194.6,84270.0,187.6616,187.9221,187.5941,187.7774,84270.0
2020-05-26 11:10:00,194.62,195.0,194.54,194.8,87941.0,187.7967,188.1634,187.7195,187.9704,87941.0
2020-05-26 11:15:00,194.83,194.94,194.61,194.91,61480.0,187.9993,188.1055,187.787,188.0765,61480.0
2020-05-26 11:20:00,194.92,195.0,194.68,194.72,48703.0,188.0862,188.1634,187.8546,187.8932,48703.0
2020-05-26 11:25:00,194.71,194.74,194.05,194.44,89247.0,187.8835,187.9125,187.2467,187.623,89247.0
2020-05-26 11:30:00,194.44,194.7,194.3,194.44,80253.0,187.623,187.8739,187.4879,187.623,80253.0
2020-05-26 11:35:00,194.44,194.52,194.31,194.49,56496.0,187.623,187.7002,187.4976,187.6713,56496.0
2020-05-26 11:40:00,194.5,194.52,194.14,194.17,58333.0,187.6809,187.7002,187.3335,187.3625,58333.0
2020-05-26 11:45:00,194.16,194.22,193.78,193.97,63764.0,187.3528,187.4107,186.9861,187.1695,63764.0
2020-05-26 11:50:00,193.98,194.33,193.9,194.18,105563.0,187.1791,187.5169,187.1019,187.3721,105563.0
2020-05-26 11:55:00,194.18,194.27,194.09,194.14,70851.0,187.3721,187.459,187.2853,187.3335,70851.0
2020-05-26 12:00:00,194.15,194.27,194.15,194.23,53821.0,187.3432,187.459,187.3432,187.4204,53821.0
2020-05-26 12:05:00,194.23,194.33,194.16,194.21,52723.0,187.4204,187.5169,187.3528,187.4011,52723.0
2020-05-26 12:10:00,194.22,194.44,194.18,194.33,36214.0,187.4107,187.623,187.3721,187.5169,36214.0
2020-05-26 12:15:00,194.33,194.35,194.07,194.09,26281.0,187.5169,187.5362,187.266,187.2853,26281.0
2020-05-26 12:20:00,194.08,194.25,194.01,194.18,45194.0,187.2756,187.4397,187.2081,187.3721,45194.0
2020-05-26 12:25:00,194.18,194.19,193.97,194.08,46006.0,187.3721,187.3818,187.1695,187.2756,46006.0
2020-05-26 12:30:00,194.1,194.33,194.07,194.16,42587.0,187.2949,187.5169,187.266,187.3528,42587.0
2020-05-26 12:35:00,194.16,194.34,194.02,194.33,41921.0,187.3528,187.5265,187.2177,187.5169,41921.0
2020-05-26 12:40:00,194.33,194.33,194.18,194.21,31041.0,187.5169,187.5169,187.3721,187.4011,31041.0
2020-05-26 12:45:00,194.22,194.25,193.95,194.14,37963.0,187.4107,187.4397,187.1502,187.3335,37963.0
2020-05-26 12:50:00,194.15,194.24,193.88,193.88,43978.0,187.3432,187.43,187.0826,187.0826,43978.0
2020-05-26 12:55:00,193.88,194.0,193.79,193.99,33986.0,187.0826,187.1984,186.9958,187.1888,33986.0
2020-05-26 13:00:00,194.0,194.13,193.96,194.0,29357.0,187.1984,187.3239,187.1598,187.1984,29357.0
2020-05-26 13:05:00,194.03,194.08,193.86,193.89,32004.0,187.2274,187.2756,187.0633,187.0923,32004.0
2020-05-26 13:10:00,193.86,194.02,193.7,193.98,30374.0,187.0633,187.2177,186.909,187.1791,30374.0
2020-05-26 13:15:00,193.98,194.27,193.94,194.27,38003.0,187.1791,187.459,187.1405,187.459,38003.0
2020-05-26 13:20:00,194.25,194.33,194.2,194.24,23468.0,187.4397,187.5169,187.3914,187.43,23468.0
2020-05-26 13:25:00,194.24,194.49,194.23,194.49,37126.0,187.43,187.6713,187.4204,187.6713,37126.0
2020-05-26 13:30:00,194.5,194.53,194.29,194.34,56894.0,187.6809,187.7099,187.4783,187.5265,56894.0
2020-05-26 13:35:00,194.34,194.41,194.27,194.28,53367.0,187.5265,187.5941,187.459,187.4686,53367.0
2020-05-26 13:40:00,194.28,194.28,194.05,194.14,31210.0,187.4686,187.4686,187.2467,187.3335,31210.0
2020-05-26 13:45:00,194.14,194.16,194.0,194.0,26298.0,187.3335,187.3528,187.1984,187.1984,26298.0
2020-05-26 13:50:00,193.99,194.04,193.92,194.0,25861.0,187.1888,187.237,187.1212,187.1984,25861.0
2020-05-26 13:55:00,194.0,194.01,193.8,193.98,32746.0,187.1984,187.2081,187.0054,187.1791,32746.0
2020-05-26 14:00:00,193.96,194.0,193.64,193.66,38394.0,187.1598,187.1984,186.8511,186.8704,38394.0
2020-05-26 14:05:00,193.68,193.87,193.62,193.75,32978.0,186.8897,187.073,186.8318,186.9572,32978.0
2020-05-26 14:10:00,193.76,193.87,193.73,193.76,26016.0,186.9668,187.073,186.9379,186.9668,26016.0
2020-05-26 14:15:00,193.75,193.85,193.71,193.79,25936.0,186.9572,187.0537,186.9186,186.9958,25936.0
2020-05-26 14:20:00,193.8,194.22,193.8,194.11,53293.0,187.0054,187.4107,187.0054,187.3046,53293.0
2020-05-26 14:25:00,194.11,194.16,194.08,194.08,51578.0,187.3046,187.3528,187.2756,187.2756,51578.0
2020-05-26 14:30:00,194.09,194.11,194.02,194.09,34234.0,187.2853,187.3046,187.2177,187.2853,34234.0
2020-05-26 14:35:00,194.09,194.27,194.09,194.27,48638.0,187.2853,187.459,187.2853,187.459,48638.0
2020-05-26 14:40:00,194.27,194.28,193.97,194.0,37854.0,187.459,187.4686,187.1695,187.1984,37854.0
2020-05-26 14:45:00,194.0,194.01,193.83,193.87,44007.0,187.1984,187.2081,187.0344,187.073,44007.0
2020-05-26 14:50:00,193.88,194.03,193.87,193.91,25643.0,187.0826,187.2274,187.073,187.1116,25643.0
2020-05-26 14:55:00,193.91,194.3,193.85,194.22,43393.0,187.1116,187.4879,187.0537,187.4107,43393.0
2020-05-26 15:00:00,194.2,194.28,193.98,194.05,42639.0,187.3914,187.4686,187.1791,187.2467,42639.0
2020-05-26 15:05:00,194.05,194.38,194.03,194.32,45960.0,187.2467,187.5651,187.2274,187.5072,45960.0
2020-05-26 15:10:00,194.31,194.37,194.21,194.25,51113.0,187.4976,187.5555,187.4011,187.4397,51113.0
2020-05-26 15:15:00,194.25,194.29,193.93,193.96,35834.0,187.4397,187.4783,187.1309,187.1598,35834.0
2020-05-26 15:20:00,193.98,194.21,193.94,194.17,47855.0,187.1791,187.4011,187.1405,187.3625,47855.0
2020-05-26 15:25:00,194.13,194.15,193.95,194.05,57923.0,187.3239,187.3432,187.1502,187.2467,57923.0
2020-05-26 15:30:00,194.04,194.19,193.5,193.71,95499.0,187.237,187.3818,186.716,186.9186,95499.0
2020-05-26 15:35:00,193.7,193.97,193.48,193.5,90996.0,186.909,187.1695,186.6967,186.716,90996.0
2020-05-26 15:40:00,193.49,193.51,193.29,193.4,104288.0,186.7063,186.7256,186.5133,186.6195,104288.0
2020-05-26 15:45:00,193.4,193.5,192.92,193.19,124072.0,186.6195,186.716,186.1563,186.4168,124072.0
2020-05-26 15:50:00,193.33,193.79,193.19,193.19,161223.0,186.5519,186.9958,186.4168,186.4168,161223.0
2020-05-26 15:55:00,193.2,193.36,192.81,193.35,238743.0,186.4265,186.5809,186.0502,186.5712,238743.0
2020-05-27 09:30:00,194.31,194.31,192.4,192.8,352270.0,187.4976,187.4976,185.6545,186.0405,352270.0
2020-05-27 09:35:00,192.77,192.79,190.73,190.78,209271.0,186.0116,186.0309,184.0431,184.0913,209271.0
2020-05-27 09:40:00,190.78,191.86,190.77,191.79,125109.0,184.0913,185.1335,184.0817,185.0659,125109.0
2020-05-27 09:45:00,191.76,191.89,191.05,191.14,112514.0,185.037,185.1624,184.3519,184.4387,112514.0
2020-05-27 09:50:00,191.13,191.34,190.47,190.65,114070.0,184.4291,184.6317,183.7922,183.9659,114070.0
2020-05-27 09:55:00,190.68,190.94,189.88,190.42,192549.0,183.9948,184.2457,183.2229,183.7439,192549.0
2020-05-27 10:00:00,190.43,190.98,190.14,190.64,115800.0,183.7536,184.2843,183.4738,183.9562,115800.0
2020-05-27 10:05:00,190.62,191.27,190.55,190.96,97101.0,183.9369,184.5641,183.8694,184.265,97101.0
2020-05-27 10:10:00,190.98,191.27,190.79,191.03,77571.0,184.2843,184.5641,184.101,184.3326,77571.0
2020-05-27 10:15:00,191.06,191.44,191.02,191.31,59671.0,184.3615,184.7282,184.3229,184.6027,59671.0
2020-05-27 10:20:00,191.31,191.5,190.39,190.96,66575.0,184.6027,184.7861,183.715,184.265,66575.0
2020-05-27 10:25:00,190.94,191.36,190.78,191.24,86972.0,184.2457,184.651,184.0913,184.5352,86972.0
2020-05-27 10:30:00,191.27,191.43,190.66,190.77,58163.0,184.5641,184.7185,183.9755,184.0817,58163.0
2020-05-27 10:35:00,190.72,191.07,190.54,190.75,70823.0,184.0334,184.3712,183.8597,184.0624,70823.0
2020-05-27 10:40:00,190.75,190.76,189.75,190.37,136917.0,184.0624,184.072,183.0974,183.6957,136917.0
2020-05-27 10:45:00,190.37,190.39,188.52,188.53,156919.0,183.6957,183.715,181.9106,181.9202,156919.0
2020-05-27 10:50:00,188.52,189.56,188.52,189.3,131618.0,181.9106,182.9141,181.9106,182.6632,131618.0
2020-05-27 10:55:00,189.26,189.84,188.96,189.76,106661.0,182.6246,183.1843,182.3351,183.1071,106661.0
2020-05-27 11:00:00,189.76,189.91,189.26,189.87,88549.0,183.1071,183.2518,182.6246,183.2132,88549.0
2020-05-27 11:05:00,189.88,190.25,189.78,189.96,65898.0,183.2229,183.5799,183.1264,183.3001,65898.0
2020-05-27 11:10:00,189.87,190.18,189.79,189.91,51677.0,183.2132,183.5124,183.136,183.2518,51677.0
2020-05-27 11:15:00,189.9,190.3,189.64,190.28,45116.0,183.2422,183.6282,182.9913,183.6089,45116.0
2020-05-27 11:20:00,190.29,190.3,189.86,189.88,47882.0,183.6185,183.6282,183.2036,183.2229,47882.0
2020-05-27 11:25:00,189.88,190.58,189.88,190.53,55427.0,183.2229,183.8983,183.2229,183.8501,55427.0
2020-05-27 11:30:00,190.53,190.92,190.5,190.8,51513.0,183.8501,184.2264,183.8211,184.1106,51513.0
2020-05-27 11:35:00,190.75,190.78,189.59,190.0,53831.0,184.0624,184.0913,182.943,183.3387,53831.0
2020-05-27 11:40:00,190.02,190.18,189.85,189.92,41312.0,183.358,183.5124,183.1939,183.2615,41312.0
2020-05-27 11:45:00,189.91,190.77,189.86,190.73,33049.0,183.2518,184.0817,183.2036,184.0431,33049.0
2020-05-27 11:50:00,190.74,190.83,190.56,190.79,44534.0,184.0527,184.1396,183.879,184.101,44534.0
2020-05-27 11:55:00,190.78,190.86,190.56,190.61,36309.0,184.0913,184.1685,183.879,183.9273,36309.0
2020-05-27 12:00:00,190.62,191.0,190.44,190.65,67464.0,183.9369,184.3036,183.7632,183.9659,67464.0
2020-05-27 12:05:00,190.65,191.02,190.58,190.91,42501.0,183.9659,184.3229,183.8983,184.2168,42501.0
2020-05-27 12:10:00,190.91,191.13,190.79,191.1,37959.0,184.2168,184.4291,184.101,184.4001,37959.0
2020-05-27 12:15:00,191.12,191.37,190.89,191.18,55238.0,184.4194,184.6606,184.1975,184.4773,55238.0
2020-05-27 12:20:00,191.17,191.3,191.03,191.21,33419.0,184.4677,184.5931,184.3326,184.5062,33419.0
2020-05-27 12:25:00,191.23,191.38,190.98,191.13,57146.0,184.5255,184.6703,184.2843,184.4291,57146.0
2020-05-27 12:30:00,191.15,191.38,191.0,191.33,25920.0,184.4484,184.6703,184.3036,184.622,25920.0
2020-05-27 12:35:00,191.25,191.39,191.2,191.33,24390.0,184.5448,184.6799,184.4966,184.622,24390.0
2020-05-27 12:40:00,191.28,191.37,191.14,191.26,30436.0,184.5738,184.6606,184.4387,184.5545,30436.0
2020-05-27 12:45:00,191.3,191.75,191.3,191.63,28323.0,184.5931,185.0273,184.5931,184.9115,28323.0
2020-05-27 12:50:00,191.62,191.62,191.43,191.43,29420.0,184.9019,184.9019,184.7185,184.7185,29420.0
2020-05-27 12:55:00,191.43,191.48,191.24,191.26,30485.0,184.7185,184.7668,184.5352,184.5545,30485.0
2020-05-27 13:00:00,191.26,191.52,190.78,191.39,64271.0,184.5545,184.8054,184.0913,184.6799,64271.0
2020-05-27 13:05:00,191.36,191.43,191.17,191.17,24820.0,184.651,184.7185,184.4677,184.4677,24820.0
2020-05-27 13:10:00,191.18,191.33,191.13,191.26,35455.0,184.4773,184.622,184.4291,184.5545,35455.0
2020-05-27 13:15:00,191.26,191.32,191.12,191.25,24406.0,184.5545,184.6124,184.4194,184.5448,24406.0
2020-05-27 13:20:00,191.27,191.28,191.1,191.11,30654.0,184.5641,184.5738,184.4001,184.4098,30654.0
2020-05-27 13:25:00,191.13,191.18,190.97,191.06,29797.0,184.4291,184.4773,184.2747,184.3615,29797.0
2020-05-27 13:30:00,191.09,191.15,190.75,190.84,42313.0,184.3905,184.4484,184.0624,184.1492,42313.0
2020-05-27 13:35:00,190.85,191.31,190.8,191.31,34294.0,184.1589,184.6027,184.1106,184.6027,34294.0
2020-05-27 13:40:00,191.32,191.4,191.18,191.37,24461.0,184.6124,184.6896,184.4773,184.6606,24461.0
2020-05-27 13:45:00,191.35,191.35,191.12,191.23,18285.0,184.6413,184.6413,184.4194,184.5255,18285.0
2020-05-27 13:50:00,191.25,191.4,191.09,191.38,20593.0,184.5448,184.6896,184.3905,184.6703,20593.0
2020-05-27 13:55:00,191.39,191.47,191.24,191.38,19833.0,184.6799,184.7571,184.5352,184.6703,19833.0
2020-05-27 14:00:00,191.38,191.94,191.38,191.92,53131.0,184.6703,185.2107,184.6703,185.1914,53131.0
2020-05-27 14:05:00,191.91,192.0,191.8,191.86,33092.0,185.1817,185.2686,185.0756,185.1335,33092.0
2020-05-27 14:10:00,191.87,192.1,191.85,192.03,34791.0,185.1431,185.365,185.1238,185.2975,34791.0
2020-05-27 14:15:00,192.04,192.22,191.98,192.08,21044.0,185.3072,185.4808,185.2493,185.3457,21044.0
2020-05-27 14:20:00,192.07,192.17,191.88,191.89,29318.0,185.3361,185.4326,185.1528,185.1624,29318.0
2020-05-27 14:25:00,191.91,192.1,191.86,192.0,25817.0,185.1817,185.365,185.1335,185.2686,25817.0
2020-05-27 14:30:00,192.02,192.18,191.79,192.12,21517.0,185.2879,185.4422,185.0659,185.3843,21517.0
2020-05-27 14:35:00,192.1,192.19,191.98,192.15,31247.0,185.365,185.4519,185.2493,185.4133,31247.0
2020-05-27 14:40:00,192.14,192.23,191.83,191.85,49840.0,185.4036,185.4905,185.1045,185.1238,49840.0
2020-05-27 14:45:00,191.86,191.97,191.56,191.95,50506.0,185.1335,185.2396,184.844,185.2203,50506.0
2020-05-27 14:50:00,191.95,192.16,191.83,192.09,56614.0,185.2203,185.4229,185.1045,185.3554,56614.0
2020-05-27 14:55:00,192.08,192.19,191.97,192.16,35498.0,185.3457,185.4519,185.2396,185.4229,35498.0
2020-05-27 15:00:00,192.17,192.19,191.74,191.85,43520.0,185.4326,185.4519,185.0177,185.1238,43520.0
2020-05-27 15:05:00,191.86,191.91,191.63,191.8,38411.0,185.1335,185.1817,184.9115,185.0756,38411.0
2020-05-27 15:10:00,191.8,192.1,191.8,192.06,38427.0,185.0756,185.365,185.0756,185.3264,38427.0
2020-05-27 15:15:00,192.06,192.23,191.89,192.21,29974.0,185.3264,185.4905,185.1624,185.4712,29974.0
2020-05-27 15:20:00,192.2,192.26,192.04,192.19,30758.0,185.4615,185.5194,185.3072,185.4519,30758.0
2020-05-27 15:25:00,192.18,192.18,191.95,191.98,52860.0,185.4422,185.4422,185.2203,185.2493,52860.0
2020-05-27 15:30:00,191.97,192.01,191.78,191.86,46100.0,185.2396,185.2782,185.0563,185.1335,46100.0
2020-05-27 15:35:00,191.87,192.33,191.79,192.23,51587.0,185.1431,185.587,185.0659,185.4905,51587.0
2020-05-27 15:40:00,192.22,192.64,192.16,192.57,48081.0,185.4808,185.8861,185.4229,185.8186,48081.0
2020-05-27 15:45:00,192.57,192.81,192.52,192.74,73739.0,185.8186,186.0502,185.7703,185.9826,73739.0
2020-05-27 15:50:00,192.73,192.96,192.23,192.33,219416.0,185.973,186.1949,185.4905,185.587,219416.0
2020-05-27 15:55:00,192.33,192.84,192.25,192.82,248091.0,185.587,186.0791,185.5098,186.0598,248091.0
2020-05-28 09:30:00,193.54,194.01,192.71,193.36,299579.0,186.7546,187.2081,185.9537,186.5809,299579.0
2020-05-28 09:35:00,193.37,193.88,192.91,193.0,88035.0,186.5905,187.0826,186.1466,186.2335,88035.0
2020-05-28 09:40:00,193.01,193.99,193.01,193.87,54961.0,186.2431,187.1888,186.2431,187.073,54961.0
2020-05-28 09:45:00,193.87,194.03,193.64,193.74,49782.0,187.073,187.2274,186.8511,186.9475,49782.0
2020-05-28 09:50:00,193.77,194.1,193.58,193.94,61836.0,186.9765,187.2949,186.7932,187.1405,61836.0
2020-05-28 09:55:00,193.92,193.94,193.53,193.66,33788.0,187.1212,187.1405,186.7449,186.8704,33788.0
2020-05-28 10:00:00,193.68,193.84,193.11,193.75,50488.0,186.8897,187.044,186.3396,186.9572,50488.0
2020-05-28 10:05:00,193.81,194.66,193.75,194.39,79825.0,187.0151,187.8353,186.9572,187.5748,79825.0
2020-05-28 10:10:00,194.38,194.73,194.28,194.5,43705.0,187.5651,187.9028,187.4686,187.6809,43705.0
2020-05-28 10:15:00,194.55,194.56,193.85,194.0,46302.0,187.7292,187.7388,187.0537,187.1984,46302.0
2020-05-28 10:20:00,194.02,194.64,194.02,194.42,46872.0,187.2177,187.816,187.2177,187.6037,46872.0
2020-05-28 10:25:00,194.51,194.7,194.33,194.51,54309.0,187.6906,187.8739,187.5169,187.6906,54309.0
2020-05-28 10:30:00,194.56,194.76,194.44,194.59,51423.0,187.7388,187.9318,187.623,187.7677,51423.0
2020-05-28 10:35:00,194.61,195.01,194.57,194.88,86196.0,187.787,188.173,187.7484,188.0476,86196.0
2020-05-28 10:40:00,194.9,195.37,194.88,195.23,66620.0,188.0669,188.5204,188.0476,188.3853,66620.0
2020-05-28 10:45:00,195.25,195.34,195.09,195.14,54851.0,188.4046,188.4915,188.2502,188.2985,54851.0
2020-05-28 10:50:00,195.16,195.2,194.94,194.95,31252.0,188.3178,188.3564,188.1055,188.1151,31252.0
2020-05-28 10:55:00,194.96,195.39,194.94,195.29,66130.0,188.1248,188.5397,188.1055,188.4432,66130.0
2020-05-28 11:00:00,195.33,195.33,194.93,195.07,35560.0,188.4818,188.4818,188.0958,188.2309,35560.0
2020-05-28 11:05:00,195.08,195.48,195.02,195.03,39337.0,188.2406,188.6265,188.1827,188.1923,39337.0
2020-05-28 11:10:00,195.01,195.4,195.01,195.39,29004.0,188.173,188.5493,188.173,188.5397,29004.0
2020-05-28 11:15:00,195.42,195.53,195.27,195.41,49304.0,188.5686,188.6748,188.4239,188.559,49304.0
2020-05-28 11:20:00,195.44,195.44,194.82,194.89,37780.0,188.5879,188.5879,187.9897,188.0572,37780.0
2020-05-28 11:25:00,194.88,195.72,194.87,195.72,46049.0,188.0476,188.8581,188.0379,188.8581,46049.0
2020-05-28 11:30:00,195.71,195.86,195.48,195.49,58165.0,188.8485,188.9932,188.6265,188.6362,58165.0
2020-05-28 11:35:00,195.47,195.65,195.25,195.36,42166.0,188.6169,188.7906,188.4046,188.5108,42166.0
2020-05-28 11:40:00,195.36,195.72,195.16,195.69,40869.0,188.5108,188.8581,188.3178,188.8292,40869.0
2020-05-28 11:45:00,195.69,195.83,195.54,195.77,58819.0,188.8292,188.9643,188.6844,188.9064,58819.0
2020-05-28 11:50:00,195.78,195.9,195.52,195.76,54626.0,188.916,189.0318,188.6651,188.8967,54626.0
2020-05-28 11:55:00,195.78,196.15,195.75,196.1,79507.0,188.916,189.2731,188.8871,189.2248,79507.0
2020-05-28 12:00:00,196.09,196.15,195.88,195.98,50274.0,189.2152,189.2731,189.0125,189.109,50274.0
2020-05-28 12:05:00,196.0,196.25,196.0,196.05,47750.0,189.1283,189.3695,189.1283,189.1766,47750.0
2020-05-28 12:10:00,196.07,196.08,195.93,195.97,41426.0,189.1959,189.2055,189.0608,189.0994,41426.0
2020-05-28 12:15:00,195.97,196.43,195.96,196.42,47308.0,189.0994,189.5432,189.0897,189.5336,47308.0
2020-05-28 12:20:00,196.42,196.45,196.28,196.28,54167.0,189.5336,189.5625,189.3985,189.3985,54167.0
2020-05-28 12:25:00,196.28,196.35,196.0,196.21,77030.0,189.3985,189.466,189.1283,189.331,77030.0
2020-05-28 12:30:00,196.22,196.47,196.02,196.44,57658.0,189.3406,189.5818,189.1476,189.5529,57658.0
2020-05-28 12:35:00,196.44,196.93,196.43,196.8,122598.0,189.5529,190.0257,189.5432,189.9003,122598.0
2020-05-28 12:40:00,196.81,197.14,196.76,197.12,77626.0,189.9099,190.2283,189.8617,190.209,77626.0
2020-05-28 12:45:00,197.12,197.34,197.08,197.33,47705.0,190.209,190.4213,190.1704,190.4117,47705.0
2020-05-28 12:50:00,197.34,197.35,197.08,197.19,76856.0,190.4213,190.431,190.1704,190.2766,76856.0
2020-05-28 12:55:00,197.17,197.2,196.92,197.05,45869.0,190.2573,190.2862,190.0161,190.1415,45869.0
2020-05-28 13:00:00,197.08,197.45,197.08,197.34,60513.0,190.1704,190.5275,190.1704,190.4213,60513.0
2020-05-28 13:05:00,197.32,197.43,197.19,197.32,88178.0,190.402,190.5082,190.2766,190.402,88178.0
2020-05-28 13:10:00,197.29,197.66,197.26,197.53,81718.0,190.3731,190.7301,190.3441,190.6047,81718.0
2020-05-28 13:15:00,197.55,197.62,197.33,197.53,75690.0,190.624,190.6915,190.4117,190.6047,75690.0
2020-05-28 13:20:00,197.55,197.82,197.5,197.76,40840.0,190.624,190.8845,190.5757,190.8266,40840.0
2020-05-28 13:25:00,197.79,197.84,197.5,197.72,71988.0,190.8556,190.9038,190.5757,190.788,71988.0
2020-05-28 13:30:00,197.72,197.88,197.59,197.83,51026.0,190.788,190.9424,190.6626,190.8942,51026.0
2020-05-28 13:35:00,197.82,198.0,197.67,197.98,71112.0,190.8845,191.0582,190.7398,191.0389,71112.0
2020-05-28 13:40:00,197.99,198.29,197.99,198.16,94374.0,191.0485,191.338,191.0485,191.2126,94374.0
2020-05-28 13:45:00,198.16,198.24,197.91,198.06,32439.0,191.2126,191.2898,190.9714,191.1161,32439.0
2020-05-28 13:50:00,198.07,198.07,197.53,197.71,83511.0,191.1257,191.1257,190.6047,190.7784,83511.0
2020-05-28 13:55:00,197.69,197.99,197.43,197.64,63760.0,190.7591,191.0485,190.5082,190.7108,63760.0
2020-05-28 14:00:00,197.67,197.69,197.24,197.24,49577.0,190.7398,190.7591,190.3248,190.3248,49577.0
2020-05-28 14:05:00,197.22,197.7,196.88,196.89,89114.0,190.3055,190.7687,189.9775,189.9871,89114.0
2020-05-28 14:10:00,196.85,197.16,196.72,197.13,62683.0,189.9485,190.2476,189.8231,190.2187,62683.0
2020-05-28 14:15:00,197.15,197.46,197.05,197.34,41297.0,190.238,190.5371,190.1415,190.4213,41297.0
2020-05-28 14:20:00,197.33,197.55,197.28,197.31,53599.0,190.4117,190.624,190.3634,190.3924,53599.0
2020-05-28 14:25:00,197.31,197.45,196.91,196.91,43606.0,190.3924,190.5275,190.0064,190.0064,43606.0
2020-05-28 14:30:00,196.94,197.16,196.79,197.15,65872.0,190.0354,190.2476,189.8906,190.238,65872.0
2020-05-28 14:35:00,197.16,197.18,196.88,196.9,40667.0,190.2476,190.2669,189.9775,189.9968,40667.0
2020-05-28 14:40:00,196.93,197.01,196.55,196.58,38036.0,190.0257,190.1029,189.659,189.688,38036.0
2020-05-28 14:45:00,196.56,196.69,196.29,196.36,44458.0,189.6687,189.7941,189.4081,189.4757,44458.0
2020-05-28 14:50:00,196.4,196.54,196.11,196.48,58878.0,189.5143,189.6494,189.2345,189.5915,58878.0
2020-05-28 14:55:00,196.52,196.88,196.28,196.81,50142.0,189.6301,189.9775,189.3985,189.9099,50142.0
2020-05-28 15:00:00,196.83,197.17,196.81,197.02,37661.0,189.9292,190.2573,189.9099,190.1126,37661.0
2020-05-28 15:05:00,197.02,197.08,196.79,196.93,32633.0,190.1126,190.1704,189.8906,190.0257,32633.0
2020-05-28 15:10:00,196.89,197.14,196.77,197.04,68818.0,189.9871,190.2283,189.8713,190.1319,68818.0
2020-05-28 15:15:00,197.04,197.05,195.91,195.96,75421.0,190.1319,190.1415,189.0415,189.0897,75421.0
2020-05-28 15:20:00,196.0,196.25,195.79,196.14,50735.0,189.1283,189.3695,188.9257,189.2634,50735.0
2020-05-28 15:25:00,196.14,196.14,195.36,195.42,65471.0,189.2634,189.2634,188.5108,188.5686,65471.0
2020-05-28 15:30:00,195.41,195.63,194.89,194.97,104372.0,188.559,188.7713,188.0572,188.1344,104372.0
2020-05-28 15:35:00,194.98,195.63,194.72,195.5,83518.0,188.1441,188.7713,187.8932,188.6458,83518.0
2020-05-28 15:40:00,195.5,195.51,195.09,195.33,72252.0,188.6458,188.6555,188.2502,188.4818,72252.0
2020-05-28 15:45:00,195.33,195.42,194.6,194.65,102207.0,188.4818,188.5686,187.7774,187.8256,102207.0
2020-05-28 15:50:00,194.66,194.66,194.05,194.54,230908.0,187.8353,187.8353,187.2467,187.7195,230908.0
2020-05-28 15:55:00,194.56,194.98,194.13,194.22,369782.0,187.7388,188.1441,187.3239,187.4107,369782.0
2020-05-29 09:30:00,194.5,195.0,193.71,194.64,223056.0,187.6809,188.1634,186.9186,187.816,223056.0
2020-05-29 09:35:00,194.61,195.04,194.29,194.8,125654.0,187.787,188.202,187.4783,187.9704,125654.0
2020-05-29 09:40:00,194.83,194.93,194.43,194.71,50761.0,187.9993,188.0958,187.6134,187.8835,50761.0
2020-05-29 09:45:00,194.74,195.04,194.38,194.71,101517.0,187.9125,188.202,187.5651,187.8835,101517.0
2020-05-29 09:50:00,194.67,194.79,194.37,194.37,42384.0,187.8449,187.9607,187.5555,187.5555,42384.0
2020-05-29 09:55:00,194.38,194.56,193.98,194.16,53464.0,187.5651,187.7388,187.1791,187.3528,53464.0
2020-05-29 10:00:00,194.21,194.44,194.01,194.25,42970.0,187.4011,187.623,187.2081,187.4397,42970.0
2020-05-29 10:05:00,194.29,194.56,193.49,193.61,46458.0,187.4783,187.7388,186.7063,186.8221,46458.0
2020-05-29 10:10:00,193.63,193.77,193.32,193.69,67571.0,186.8414,186.9765,186.5423,186.8993,67571.0
2020-05-29 10:15:00,193.72,193.87,193.49,193.81,41654.0,186.9282,187.073,186.7063,187.0151,41654.0
2020-05-29 10:20:00,193.73,193.93,193.51,193.87,31669.0,186.9379,187.1309,186.7256,187.073,31669.0
2020-05-29 10:25:00,193.86,194.14,193.58,193.86,34432.0,187.0633,187.3335,186.7932,187.0633,34432.0
2020-05-29 10:30:00,193.95,194.23,193.92,194.18,53348.0,187.1502,187.4204,187.1212,187.3721,53348.0
2020-05-29 10:35:00,194.15,194.18,193.87,194.08,28858.0,187.3432,187.3721,187.073,187.2756,28858.0
2020-05-29 10:40:00,194.06,194.06,193.49,193.86,25587.0,187.2563,187.2563,186.7063,187.0633,25587.0
2020-05-29 10:45:00,193.85,193.94,193.56,193.61,23532.0,187.0537,187.1405,186.7739,186.8221,23532.0
2020-05-29 10:50:00,193.62,193.82,193.51,193.6,27728.0,186.8318,187.0247,186.7256,186.8125,27728.0
2020-05-29 10:55:00,193.64,194.02,193.47,193.74,38430.0,186.8511,187.2177,186.687,186.9475,38430.0
2020-05-29 11:00:00,193.8,193.92,193.28,193.49,48583.0,187.0054,187.1212,186.5037,186.7063,48583.0
2020-05-29 11:05:00,193.49,193.8,193.49,193.62,32807.0,186.7063,187.0054,186.7063,186.8318,32807.0
2020-05-29 11:10:00,193.6,193.95,193.6,193.92,46867.0,186.8125,187.1502,186.8125,187.1212,46867.0
2020-05-29 11:15:00,193.95,194.24,193.79,194.14,70397.0,187.1502,187.43,186.9958,187.3335,70397.0
2020-05-29 11:20:00,194.15,194.19,193.73,193.74,36473.0,187.3432,187.3818,186.9379,186.9475,36473.0
2020-05-29 11:25:00,193.75,194.06,193.59,193.78,40370.0,186.9572,187.2563,186.8028,186.9861,40370.0
2020-05-29 11:30:00,193.81,194.02,193.6,193.91,30502.0,187.0151,187.2177,186.8125,187.1116,30502.0
2020-05-29 11:35:00,193.86,194.32,193.68,194.23,41229.0,187.0633,187.5072,186.8897,187.4204,41229.0
2020-05-29 11:40:00,194.28,194.35,193.95,194.05,25087.0,187.4686,187.5362,187.1502,187.2467,25087.0
2020-05-29 11:45:00,194.06,194.64,193.93,194.6,28750.0,187.2563,187.816,187.1309,187.7774,28750.0
2020-05-29 11:50:00,194.58,194.7,194.51,194.63,28381.0,187.7581,187.8739,187.6906,187.8063,28381.0
2020-05-29 11:55:00,194.62,194.76,194.57,194.74,39920.0,187.7967,187.9318,187.7484,187.9125,39920.0
2020-05-29 12:00:00,194.75,194.85,194.57,194.67,57225.0,187.9221,188.0186,187.7484,187.8449,57225.0
2020-05-29 12:05:00,194.68,194.7,194.4,194.49,21848.0,187.8546,187.8739,187.5844,187.6713,21848.0
2020-05-29 12:10:00,194.51,194.77,194.45,194.46,32037.0,187.6906,187.9414,187.6327,187.6423,32037.0
2020-05-29 12:15:00,194.46,194.5,194.03,194.07,44246.0,187.6423,187.6809,187.2274,187.266,44246.0
2020-05-29 12:20:00,194.09,194.3,194.0,194.19,41097.0,187.2853,187.4879,187.1984,187.3818,41097.0
2020-05-29 12:25:00,194.18,194.5,194.09,194.44,37573.0,187.3721,187.6809,187.2853,187.623,37573.0
2020-05-29 12:30:00,194.41,194.41,194.09,194.14,18767.0,187.5941,187.5941,187.2853,187.3335,18767.0
2020-05-29 12:35:00,194.16,194.47,194.04,194.41,17351.0,187.3528,187.652,187.237,187.5941,17351.0
2020-05-29 12:40:00,194.41,194.41,194.04,194.21,25101.0,187.5941,187.5941,187.237,187.4011,25101.0
2020-05-29 12:45:00,194.18,194.19,193.92,193.92,33969.0,187.3721,187.3818,187.1212,187.1212,33969.0
2020-05-29 12:50:00,193.89,194.0,193.32,193.72,55670.0,187.0923,187.1984,186.5423,186.9282,55670.0
2020-05-29 12:55:00,193.64,194.89,193.6,194.43,120269.0,186.8511,188.0572,186.8125,187.6134,120269.0
2020-05-29 13:00:00,194.43,194.53,194.17,194.22,29568.0,187.6134,187.7099,187.3625,187.4107,29568.0
2020-05-29 13:05:00,194.23,194.56,194.06,194.35,44040.0,187.4204,187.7388,187.2563,187.5362,44040.0
2020-05-29 13:10:00,194.34,194.57,194.33,194.38,32606.0,187.5265,187.7484,187.5169,187.5651,32606.0
2020-05-29 13:15:00,194.38,194.54,194.24,194.35,23265.0,187.5651,187.7195,187.43,187.5362,23265.0
2020-05-29 13:20:00,194.4,194.48,194.23,194.27,18803.0,187.5844,187.6616,187.4204,187.459,18803.0
2020-05-29 13:25:00,194.24,194.44,194.15,194.33,17059.0,187.43,187.623,187.3432,187.5169,17059.0
2020-05-29 13:30:00,194.31,194.51,194.28,194.39,33752.0,187.4976,187.6906,187.4686,187.5748,33752.0
2020-05-29 13:35:00,194.34,194.36,194.05,194.05,35460.0,187.5265,187.5458,187.2467,187.2467,35460.0
2020-05-29 13:40:00,194.03,194.1,193.9,193.94,32732.0,187.2274,187.2949,187.1019,187.1405,32732.0
2020-05-29 13:45:00,193.98,194.13,193.92,194.08,25746.0,187.1791,187.3239,187.1212,187.2756,25746.0
2020-05-29 13:50:00,194.12,194.25,194.05,194.15,33945.0,187.3142,187.4397,187.2467,187.3432,33945.0
2020-05-29 13:55:00,194.21,194.44,194.17,194.38,20592.0,187.4011,187.623,187.3625,187.5651,20592.0
2020-05-29 14:00:00,194.38,194.69,194.29,194.49,59740.0,187.5651,187.8642,187.4783,187.6713,59740.0
2020-05-29 14:05:00,194.52,195.52,194.41,195.5,77982.0,187.7002,188.6651,187.5941,188.6458,77982.0
2020-05-29 14:10:00,195.43,195.82,195.11,195.19,47787.0,188.5783,188.9546,188.2695,188.3467,47787.0
2020-05-29 14:15:00,195.24,195.54,195.13,195.53,35085.0,188.395,188.6844,188.2888,188.6748,35085.0
2020-05-29 14:20:00,195.51,195.76,195.29,195.69,31169.0,188.6555,188.8967,188.4432,188.8292,31169.0
2020-05-29 14:25:00,195.67,195.9,195.37,195.75,51400.0,188.8099,189.0318,188.5204,188.8871,51400.0
2020-05-29 14:30:00,195.74,195.8,195.55,195.61,40639.0,188.8774,188.9353,188.6941,188.752,40639.0
2020-05-29 14:35:00,195.59,195.72,195.27,195.36,33407.0,188.7327,188.8581,188.4239,188.5108,33407.0
2020-05-29 14:40:00,195.33,195.59,195.17,195.2,26288.0,188.4818,188.7327,188.3274,188.3564,26288.0
2020-05-29 14:45:00,195.21,195.39,195.03,195.05,41270.0,188.366,188.5397,188.1923,188.2116,41270.0
2020-05-29 14:50:00,195.02,195.04,193.97,194.69,110973.0,188.1827,188.202,187.1695,187.8642,110973.0
2020-05-29 14:55:00,194.75,196.25,194.3,196.12,124764.0,187.9221,189.3695,187.4879,189.2441,124764.0
2020-05-29 15:00:00,196.15,196.74,195.95,196.57,80974.0,189.2731,189.8424,189.0801,189.6783,80974.0
2020-05-29 15:05:00,196.51,196.59,196.03,196.21,56162.0,189.6204,189.6976,189.1573,189.331,56162.0
2020-05-29 15:10:00,196.22,196.47,195.95,196.01,50935.0,189.3406,189.5818,189.0801,189.138,50935.0
2020-05-29 15:15:00,196.05,196.09,195.57,195.9,61228.0,189.1766,189.2152,188.7134,189.0318,61228.0
2020-05-29 15:20:00,195.88,196.15,195.67,196.08,74920.0,189.0125,189.2731,188.8099,189.2055,74920.0
2020-05-29 15:25:00,196.07,196.07,195.44,195.7,45250.0,189.1959,189.1959,188.5879,188.8388,45250.0
2020-05-29 15:30:00,195.63,196.01,195.54,195.71,58251.0,188.7713,189.138,188.6844,188.8485,58251.0
2020-05-29 15:35:00,195.76,196.06,195.55,196.03,38974.0,188.8967,189.1862,188.6941,189.1573,38974.0
2020-05-29 15:40:00,196.06,196.12,195.82,195.95,53419.0,189.1862,189.2441,188.9546,189.0801,53419.0
2020-05-29 15:45:00,195.91,195.92,195.37,195.42,69144.0,189.0415,189.0511,188.5204,188.5686,69144.0
2020-05-29 15:50:00,195.4,196.24,195.06,195.91,136266.0,188.5493,189.3599,188.2213,189.0415,136266.0
2020-05-29 15:55:00,195.89,196.02,195.01,195.08,372520.0,189.0222,189.1476,188.173,188.2406,372520.0
2020-06-01 09:30:00,194.71,195.14,193.82,194.11,264280.0,187.8835,188.2985,187.0247,187.3046,264280.0
2020-06-01 09:35:00,194.05,194.15,193.52,193.59,72667.0,187.2467,187.3432,186.7353,186.8028,72667.0
2020-06-01 09:40:00,193.64,195.0,193.59,194.78,93254.0,186.8511,188.1634,186.8028,187.9511,93254.0
2020-06-01 09:45:00,194.77,195.61,194.76,195.36,75568.0,187.9414,188.752,187.9318,188.5108,75568.0
2020-06-01 09:50:00,195.38,195.55,195.1,195.21,77462.0,188.5301,188.6941,188.2599,188.366,77462.0
2020-06-01 09:55:00,195.23,195.5,195.1,195.37,84500.0,188.3853,188.6458,188.2599,188.5204,84500.0
2020-06-01 10:00:00,195.38,195.8,195.13,195.43,67895.0,188.5301,188.9353,188.2888,188.5783,67895.0
2020-06-01 10:05:00,195.47,195.88,195.43,195.57,74000.0,188.6169,189.0125,188.5783,188.7134,74000.0
2020-06-01 10:10:00,195.53,195.56,195.19,195.39,133531.0,188.6748,188.7037,188.3467,188.5397,133531.0
2020-06-01 10:15:00,195.38,195.44,195.05,195.05,56518.0,188.5301,188.5879,188.2116,188.2116,56518.0
2020-06-01 10:20:00,195.06,195.15,194.84,195.14,47672.0,188.2213,188.3081,188.009,188.2985,47672.0
2020-06-01 10:25:00,195.13,195.33,194.97,194.98,49686.0,188.2888,188.4818,188.1344,188.1441,49686.0
2020-06-01 10:30:00,194.98,195.24,194.95,195.19,60112.0,188.1441,188.395,188.1151,188.3467,60112.0
2020-06-01 10:35:00,195.2,195.2,194.7,194.91,51841.0,188.3564,188.3564,187.8739,188.0765,51841.0
2020-06-01 10:40:00,194.87,195.03,194.79,195.0,36606.0,188.0379,188.1923,187.9607,188.1634,36606.0
2020-06-01 10:45:00,195.02,195.04,194.8,194.92,26175.0,188.1827,188.202,187.9704,188.0862,26175.0
2020-06-01 10:50:00,194.91,194.91,194.65,194.76,35061.0,188.0765,188.0765,187.8256,187.9318,35061.0
2020-06-01 10:55:00,194.76,195.02,194.76,194.93,38169.0,187.9318,188.1827,187.9318,188.0958,38169.0
2020-06-01 11:00:00,194.92,194.99,194.31,194.32,52277.0,188.0862,188.1537,187.4976,187.5072,52277.0
2020-06-01 11:05:00,194.3,194.59,194.27,194.53,65744.0,187.4879,187.7677,187.459,187.7099,65744.0
2020-06-01 11:10:00,194.52,194.77,194.39,194.72,53051.0,187.7002,187.9414,187.5748,187.8932,53051.0
2020-06-01 11:15:00,194.71,194.74,194.42,194.6,57285.0,187.8835,187.9125,187.6037,187.7774,57285.0
2020-06-01 11:20:00,194.62,194.75,194.38,194.38,32563.0,187.7967,187.9221,187.5651,187.5651,32563.0
2020-06-01 11:25:00,194.35,194.42,194.22,194.32,34504.0,187.5362,187.6037,187.4107,187.5072,34504.0
2020-06-01 11:30:00,194.3,194.63,194.26,194.55,25193.0,187.4879,187.8063,187.4493,187.7292,25193.0
2020-06-01 11:35:00,194.64,194.65,194.45,194.6,15958.0,187.816,187.8256,187.6327,187.7774,15958.0
2020-06-01 11:40:00,194.59,194.62,194.43,194.49,27190.0,187.7677,187.7967,187.6134,187.6713,27190.0
2020-06-01 11:45:00,194.48,194.55,194.38,194.39,35602.0,187.6616,187.7292,187.5651,187.5748,35602.0
2020-06-01 11:50:00,194.38,194.38,194.14,194.14,54580.0,187.5651,187.5651,187.3335,187.3335,54580.0
2020-06-01 11:55:00,194.15,194.27,194.1,194.21,65286.0,187.3432,187.459,187.2949,187.4011,65286.0
2020-06-01 12:00:00,194.2,194.28,194.1,194.23,38782.0,187.3914,187.4686,187.2949,187.4204,38782.0
2020-06-01 12:05:00,194.25,194.29,194.12,194.15,33648.0,187.4397,187.4783,187.3142,187.3432,33648.0
2020-06-01 12:10:00,194.16,194.19,194.11,194.14,28521.0,187.3528,187.3818,187.3046,187.3335,28521.0
2020-06-01 12:15:00,194.14,194.17,194.07,194.13,33694.0,187.3335,187.3625,187.266,187.3239,33694.0
2020-06-01 12:20:00,194.11,194.28,194.06,194.26,44561.0,187.3046,187.4686,187.2563,187.4493,44561.0
2020-06-01 12:25:00,194.26,194.66,194.24,194.64,50724.0,187.4493,187.8353,187.43,187.816,50724.0
2020-06-01 12:30:00,194.65,194.66,194.57,194.61,24662.0,187.8256,187.8353,187.7484,187.787,24662.0
2020-06-01 12:35:00,194.62,194.92,194.61,194.71,37893.0,187.7967,188.0862,187.787,187.8835,37893.0
2020-06-01 12:40:00,194.72,194.78,194.6,194.77,41101.0,187.8932,187.9511,187.7774,187.9414,41101.0
2020-06-01 12:45:00,194.75,195.03,194.75,194.94,29797.0,187.9221,188.1923,187.9221,188.1055,29797.0
2020-06-01 12:50:00,194.94,195.0,194.81,194.81,18236.0,188.1055,188.1634,187.98,187.98,18236.0
2020-06-01 12:55:00,194.81,194.82,194.65,194.66,22876.0,187.98,187.9897,187.8256,187.8353,22876.0
2020-06-01 13:00:00,194.66,194.79,194.65,194.72,66487.0,187.8353,187.9607,187.8256,187.8932,66487.0
2020-06-01 13:05:00,194.71,194.74,194.59,194.59,25076.0,187.8835,187.9125,187.7677,187.7677,25076.0
2020-06-01 13:10:00,194.61,194.63,194.45,194.53,30117.0,187.787,187.8063,187.6327,187.7099,30117.0
2020-06-01 13:15:00,194.53,194.62,194.45,194.48,35219.0,187.7099,187.7967,187.6327,187.6616,35219.0
2020-06-01 13:20:00,194.47,194.52,194.34,194.37,26780.0,187.652,187.7002,187.5265,187.5555,26780.0
2020-06-01 13:25:00,194.38,194.63,194.37,194.6,28744.0,187.5651,187.8063,187.5555,187.7774,28744.0
2020-06-01 13:30:00,194.62,194.7,194.6,194.61,24705.0,187.7967,187.8739,187.7774,187.787,24705.0
2020-06-01 13:35:00,194.62,194.7,194.62,194.66,27124.0,187.7967,187.8739,187.7967,187.8353,27124.0
2020-06-01 13:40:00,194.66,194.68,194.6,194.64,13443.0,187.8353,187.8546,187.7774,187.816,13443.0
2020-06-01 13:45:00,194.64,194.65,194.47,194.48,26160.0,187.816,187.8256,187.652,187.6616,26160.0
2020-06-01 13:50:00,194.48,194.5,194.26,194.29,34923.0,187.6616,187.6809,187.4493,187.4783,34923.0
2020-06-01 13:55:00,194.3,194.31,194.06,194.06,29520.0,187.4879,187.4976,187.2563,187.2563,29520.0
2020-06-01 14:00:00,194.09,194.22,194.07,194.19,27533.0,187.2853,187.4107,187.266,187.3818,27533.0
2020-06-01 14:05:00,194.16,194.22,194.13,194.22,24875.0,187.3528,187.4107,187.3239,187.4107,24875.0
2020-06-01 14:10:00,194.22,194.22,194.15,194.16,24512.0,187.4107,187.4107,187.3432,187.3528,24512.0
2020-06-01 14:15:00,194.17,194.17,193.96,193.98,47306.0,187.3625,187.3625,187.1598,187.1791,47306.0
2020-06-01 14:20:00,193.98,194.04,193.88,193.95,40979.0,187.1791,187.237,187.0826,187.1502,40979.0
2020-06-01 14:25:00,193.96,194.05,193.92,193.92,26109.0,187.1598,187.2467,187.1212,187.1212,26109.0
2020-06-01 14:30:00,193.92,194.04,193.86,194.04,43965.0,187.1212,187.237,187.0633,187.237,43965.0
2020-06-01 14:35:00,194.04,194.28,193.99,194.25,36725.0,187.237,187.4686,187.1888,187.4397,36725.0
2020-06-01 14:40:00,194.25,194.51,194.21,194.44,29174.0,187.4397,187.6906,187.4011,187.623,29174.0
2020-06-01 14:45:00,194.42,194.43,194.31,194.41,35103.0,187.6037,187.6134,187.4976,187.5941,35103.0
2020-06-01 14:50:00,194.4,194.62,194.4,194.56,40377.0,187.5844,187.7967,187.5844,187.7388,40377.0
2020-06-01 14:55:00,194.57,194.6,194.47,194.52,30262.0,187.7484,187.7774,187.652,187.7002,30262.0
2020-06-01 15:00:00,194.52,194.6,194.46,194.6,35491.0,187.7002,187.7774,187.6423,187.7774,35491.0
2020-06-01 15:05:00,194.61,194.73,194.47,194.73,49940.0,187.787,187.9028,187.652,187.9028,49940.0
2020-06-01 15:10:00,194.74,194.79,194.59,194.6,33654.0,187.9125,187.9607,187.7677,187.7774,33654.0
2020-06-01 15:15:00,194.6,194.67,194.44,194.64,54004.0,187.7774,187.8449,187.623,187.816,54004.0
2020-06-01 15:20:00,194.67,194.75,194.53,194.67,41530.0,187.8449,187.9221,187.7099,187.8449,41530.0
2020-06-01 15:25:00,194.69,194.89,194.68,194.85,50713.0,187.8642,188.0572,187.8546,188.0186,50713.0
2020-06-01 15:30:00,194.86,194.86,194.56,194.6,50379.0,188.0283,188.0283,187.7388,187.7774,50379.0
2020-06-01 15:35:00,194.6,194.64,194.34,194.36,56904.0,187.7774,187.816,187.5265,187.5458,56904.0
2020-06-01 15:40:00,194.35,194.59,194.15,194.56,79595.0,187.5362,187.7677,187.3432,187.7388,79595.0
2020-06-01 15:45:00,194.56,194.56,194.26,194.3,87348.0,187.7388,187.7388,187.4493,187.4879,87348.0
2020-06-01 15:50:00,194.29,194.81,194.28,194.52,125656.0,187.4783,187.98,187.4686,187.7002,125656.0
2020-06-01 15:55:00,194.52,194.78,194.07,194.34,263524.0,187.7002,187.9511,187.266,187.5265,263524.0
2020-06-02 09:30:00,195.94,197.13,195.29,196.66,370333.0,189.0704,190.2187,188.4432,189.7652,370333.0
2020-06-02 09:35:00,196.67,197.52,196.38,197.03,197089.0,189.7748,190.595,189.495,190.1222,197089.0
2020-06-02 09:40:00,197.03,197.13,196.68,196.9,69984.0,190.1222,190.2187,189.7845,189.9968,69984.0
2020-06-02 09:45:00,196.84,197.0,196.01,196.29,54495.0,189.9389,190.0933,189.138,189.4081,54495.0
2020-06-02 09:50:00,196.23,196.63,196.01,196.12,62007.0,189.3503,189.7362,189.138,189.2441,62007.0
2020-06-02 09:55:00,196.12,196.44,195.89,196.4,79073.0,189.2441,189.5529,189.0222,189.5143,79073.0
2020-06-02 10:00:00,196.37,197.02,196.37,196.87,60389.0,189.4853,190.1126,189.4853,189.9678,60389.0
2020-06-02 10:05:00,196.87,197.02,196.78,196.93,61278.0,189.9678,190.1126,189.881,190.0257,61278.0
2020-06-02 10:10:00,196.95,197.22,196.85,197.14,118160.0,190.045,190.3055,189.9485,190.2283,118160.0
2020-06-02 10:15:00,197.15,197.17,196.89,197.09,49327.0,190.238,190.2573,189.9871,190.1801,49327.0
2020-06-02 10:20:00,197.11,197.36,197.1,197.2,47583.0,190.1994,190.4406,190.1897,190.2862,47583.0
2020-06-02 10:25:00,197.17,197.17,196.93,196.95,75735.0,190.2573,190.2573,190.0257,190.045,75735.0
2020-06-02 10:30:00,196.94,197.18,196.93,197.03,65807.0,190.0354,190.2669,190.0257,190.1222,65807.0
2020-06-02 10:35:00,197.03,197.17,196.95,197.04,35575.0,190.1222,190.2573,190.045,190.1319,35575.0
2020-06-02 10:40:00,197.06,197.13,196.55,196.55,57903.0,190.1512,190.2187,189.659,189.659,57903.0
2020-06-02 10:45:00,196.55,196.57,195.92,195.93,96556.0,189.659,189.6783,189.0511,189.0608,96556.0
2020-06-02 10:50:00,195.88,196.04,195.63,195.96,75674.0,189.0125,189.1669,188.7713,189.0897,75674.0
2020-06-02 10:55:00,195.91,196.22,195.8,196.09,58637.0,189.0415,189.3406,188.9353,189.2152,58637.0
2020-06-02 11:00:00,196.09,196.12,195.23,195.47,64668.0,189.2152,189.2441,188.3853,188.6169,64668.0
2020-06-02 11:05:00,195.44,195.56,195.06,195.15,50764.0,188.5879,188.7037,188.2213,188.3081,50764.0
2020-06-02 11:10:00,195.11,195.25,194.92,195.0,68636.0,188.2695,188.4046,188.0862,188.1634,68636.0
2020-06-02 11:15:00,194.98,195.54,194.93,195.52,44518.0,188.1441,188.6844,188.0958,188.6651,44518.0
2020-06-02 11:20:00,195.5,195.82,195.49,195.68,29987.0,188.6458,188.9546,188.6362,188.8195,29987.0
2020-06-02 11:25:00,195.7,195.85,195.47,195.48,29306.0,188.8388,188.9836,188.6169,188.6265,29306.0
2020-06-02 11:30:00,195.51,195.77,195.31,195.66,29868.0,188.6555,188.9064,188.4625,188.8002,29868.0
2020-06-02 11:35:00,195.65,195.68,195.29,195.36,24925.0,188.7906,188.8195,188.4432,188.5108,24925.0
2020-06-02 11:40:00,195.41,195.78,195.4,195.73,27868.0,188.559,188.916,188.5493,188.8678,27868.0
2020-06-02 11:45:00,195.72,195.91,195.66,195.73,29404.0,188.8581,189.0415,188.8002,188.8678,29404.0
2020-06-02 11:50:00,195.7,195.9,195.43,195.82,36467.0,188.8388,189.0318,188.5783,188.9546,36467.0
2020-06-02 11:55:00,195.82,195.97,195.36,195.53,41537.0,188.9546,189.0994,188.5108,188.6748,41537.0
2020-06-02 12:00:00,195.56,195.79,195.5,195.72,24395.0,188.7037,188.9257,188.6458,188.8581,24395.0
2020-06-02 12:05:00,195.71,195.92,195.71,195.86,25565.0,188.8485,189.0511,188.8485,188.9932,25565.0
2020-06-02 12:10:00,195.88,196.08,195.85,195.99,28226.0,189.0125,189.2055,188.9836,189.1187,28226.0
2020-06-02 12:15:00,196.0,196.04,195.82,196.03,25141.0,189.1283,189.1669,188.9546,189.1573,25141.0
2020-06-02 12:20:00,196.02,196.18,196.0,196.03,34678.0,189.1476,189.302,189.1283,189.1573,34678.0
2020-06-02 12:25:00,196.04,196.17,196.03,196.05,27723.0,189.1669,189.2924,189.1573,189.1766,27723.0
2020-06-02 12:30:00,196.05,196.07,195.89,195.93,23438.0,189.1766,189.1959,189.0222,189.0608,23438.0
2020-06-02 12:35:00,195.94,195.94,195.78,195.82,19507.0,189.0704,189.0704,188.916,188.9546,19507.0
2020-06-02 12:40:00,195.83,195.84,195.65,195.78,23304.0,188.9643,188.9739,188.7906,188.916,23304.0
2020-06-02 12:45:00,195.77,195.85,195.68,195.7,19626.0,188.9064,188.9836,188.8195,188.8388,19626.0
2020-06-02 12:50:00,195.68,195.73,195.49,195.6,40689.0,188.8195,188.8678,188.6362,188.7423,40689.0
2020-06-02 12:55:00,195.61,195.73,195.36,195.37,36970.0,188.752,188.8678,188.5108,188.5204,36970.0
2020-06-02 13:00:00,195.36,195.6,195.27,195.58,38004.0,188.5108,188.7423,188.4239,188.723,38004.0
2020-06-02 13:05:00,195.61,195.64,195.49,195.64,24444.0,188.752,188.7809,188.6362,188.7809,24444.0
2020-06-02 13:10:00,195.63,195.63,195.46,195.46,29158.0,188.7713,188.7713,188.6072,188.6072,29158.0
2020-06-02 13:15:00,195.42,195.51,195.33,195.44,35992.0,188.5686,188.6555,188.4818,188.5879,35992.0
2020-06-02 13:20:00,195.44,195.69,195.44,195.58,34201.0,188.5879,188.8292,188.5879,188.723,34201.0
2020-06-02 13:25:00,195.56,195.69,195.53,195.62,24495.0,188.7037,188.8292,188.6748,188.7616,24495.0
2020-06-02 13:30:00,195.62,195.91,195.55,195.84,30779.0,188.7616,189.0415,188.6941,188.9739,30779.0
2020-06-02 13:35:00,195.85,195.98,195.8,195.95,30970.0,188.9836,189.109,188.9353,189.0801,30970.0
2020-06-02 13:40:00,195.95,196.05,195.86,195.98,28621.0,189.0801,189.1766,188.9932,189.109,28621.0
2020-06-02 13:45:00,195.98,196.1,195.98,196.01,26861.0,189.109,189.2248,189.109,189.138,26861.0
2020-06-02 13:50:00,196.02,196.14,195.93,196.08,21861.0,189.1476,189.2634,189.0608,189.2055,21861.0
2020-06-02 13:55:00,196.11,196.12,195.99,196.12,22231.0,189.2345,189.2441,189.1187,189.2441,22231.0
2020-06-02 14:00:00,196.11,196.63,196.04,196.5,45914.0,189.2345,189.7362,189.1669,189.6108,45914.0
2020-06-02 14:05:00,196.5,196.5,196.05,196.18,31291.0,189.6108,189.6108,189.1766,189.302,31291.0
2020-06-02 14:10:00,196.18,196.23,196.01,196.06,15418.0,189.302,189.3503,189.138,189.1862,15418.0
2020-06-02 14:15:00,196.05,196.39,196.03,196.3,27623.0,189.1766,189.5046,189.1573,189.4178,27623.0
2020-06-02 14:20:00,196.3,196.58,196.3,196.37,25972.0,189.4178,189.688,189.4178,189.4853,25972.0
2020-06-02 14:25:00,196.38,196.4,195.93,195.96,24291.0,189.495,189.5143,189.0608,189.0897,24291.0
2020-06-02 14:30:00,195.99,195.99,195.59,195.59,27757.0,189.1187,189.1187,188.7327,188.7327,27757.0
2020-06-02 14:35:00,195.59,195.68,195.5,195.55,63080.0,188.7327,188.8195,188.6458,188.6941,63080.0
2020-06-02 14:40:00,195.56,195.76,195.53,195.69,54248.0,188.7037,188.8967,188.6748,188.8292,54248.0
2020-06-02 14:45:00,195.7,195.84,195.66,195.75,22001.0,188.8388,188.9739,188.8002,188.8871,22001.0
2020-06-02 14:50:00,195.74,195.89,195.74,195.84,18173.0,188.8774,189.0222,188.8774,188.9739,18173.0
2020-06-02 14:55:00,195.85,195.96,195.77,195.82,30940.0,188.9836,189.0897,188.9064,188.9546,30940.0
2020-06-02 15:00:00,195.84,195.89,195.51,195.52,27158.0,188.9739,189.0222,188.6555,188.6651,27158.0
2020-06-02 15:05:00,195.52,195.7,195.48,195.56,31519.0,188.6651,188.8388,188.6265,188.7037,31519.0
2020-06-02 15:10:00,195.53,195.77,195.51,195.64,35551.0,188.6748,188.9064,188.6555,188.7809,35551.0
2020-06-02 15:15:00,195.65,195.75,195.47,195.69,27141.0,188.7906,188.8871,188.6169,188.8292,27141.0
2020-06-02 15:20:00,195.69,195.71,195.38,195.41,34995.0,188.8292,188.8485,188.5301,188.559,34995.0
2020-06-02 15:25:00,195.41,195.44,195.13,195.25,43651.0,188.559,188.5879,188.2888,188.4046,43651.0
2020-06-02 15:30:00,195.24,195.29,194.97,195.16,68981.0,188.395,188.4432,188.1344,188.3178,68981.0
2020-06-02 15:35:00,195.16,195.33,195.11,195.22,59291.0,188.3178,188.4818,188.2695,188.3757,59291.0
2020-06-02 15:40:00,195.23,195.31,194.99,195.31,83602.0,188.3853,188.4625,188.1537,188.4625,83602.0
2020-06-02 15:45:00,195.32,195.39,195.04,195.34,84585.0,188.4722,188.5397,188.202,188.4915,84585.0
2020-06-02 15:50:00,195.3,195.86,195.03,195.76,188637.0,188.4529,188.9932,188.1923,188.8967,188637.0
2020-06-02 15:55:00,195.73,196.65,195.57,196.29,533366.0,188.8678,189.7555,188.7134,189.4081,533366.0
2020-06-03 09:30:00,198.0,198.14,196.69,196.8,347094.0,191.0582,191.1933,189.7941,189.9003,347094.0
2020-06-03 09:35:00,196.8,196.96,195.92,196.17,118067.0,189.9003,190.0547,189.0511,189.2924,118067.0
2020-06-03 09:40:00,196.1,196.24,195.57,195.6,113768.0,189.2248,189.3599,188.7134,188.7423,113768.0
2020-06-03 09:45:00,195.6,196.65,195.58,195.91,87764.0,188.7423,189.7555,188.723,189.0415,87764.0
2020-06-03 09:50:00,195.91,196.63,195.9,196.53,111750.0,189.0415,189.7362,189.0318,189.6397,111750.0
2020-06-03 09:55:00,196.62,196.99,196.45,196.7,65354.0,189.7266,190.0836,189.5625,189.8038,65354.0
2020-06-03 10:00:00,196.7,196.94,196.53,196.87,64554.0,189.8038,190.0354,189.6397,189.9678,64554.0
2020-06-03 10:05:00,196.87,197.08,196.66,197.08,67016.0,189.9678,190.1704,189.7652,190.1704,67016.0
2020-06-03 10:10:00,197.06,197.11,196.81,197.0,163837.0,190.1512,190.1994,189.9099,190.0933,163837.0
2020-06-03 10:15:00,196.99,197.18,196.88,197.13,65296.0,190.0836,190.2669,189.9775,190.2187,65296.0
2020-06-03 10:20:00,197.17,197.34,197.04,197.12,48442.0,190.2573,190.4213,190.1319,190.209,48442.0
2020-06-03 10:25:00,197.11,197.11,196.8,196.94,113732.0,190.1994,190.1994,189.9003,190.0354,113732.0
2020-06-03 10:30:00,196.91,197.22,196.76,197.03,79176.0,190.0064,190.3055,189.8617,190.1222,79176.0
2020-06-03 10:35:00,197.04,197.15,196.93,196.95,64407.0,190.1319,190.238,190.0257,190.045,64407.0
2020-06-03 10:40:00,196.93,197.11,196.9,197.09,63472.0,190.0257,190.1994,189.9968,190.1801,63472.0
2020-06-03 10:45:00,197.1,197.1,196.83,197.05,67593.0,190.1897,190.1897,189.9292,190.1415,67593.0
2020-06-03 10:50:00,197.03,197.18,196.96,197.11,76656.0,190.1222,190.2669,190.0547,190.1994,76656.0
2020-06-03 10:55:00,197.07,197.18,196.8,196.8,82815.0,190.1608,190.2669,189.9003,189.9003,82815.0
2020-06-03 11:00:00,196.79,197.33,196.79,197.14,74115.0,189.8906,190.4117,189.8906,190.2283,74115.0
2020-06-03 11:05:00,197.12,197.19,197.0,197.03,103684.0,190.209,190.2766,190.0933,190.1222,103684.0
2020-06-03 11:10:00,197.02,197.25,196.75,196.79,90510.0,190.1126,190.3345,189.852,189.8906,90510.0
2020-06-03 11:15:00,196.78,196.99,196.76,196.93,39397.0,189.881,190.0836,189.8617,190.0257,39397.0
2020-06-03 11:20:00,196.93,197.03,196.84,197.0,38490.0,190.0257,190.1222,189.9389,190.0933,38490.0
2020-06-03 11:25:00,197.0,197.26,196.96,197.16,38941.0,190.0933,190.3441,190.0547,190.2476,38941.0
2020-06-03 11:30:00,197.18,197.3,196.96,197.17,44624.0,190.2669,190.3827,190.0547,190.2573,44624.0
2020-06-03 11:35:00,197.17,197.19,196.85,196.85,72525.0,190.2573,190.2766,189.9485,189.9485,72525.0
2020-06-03 11:40:00,196.83,196.87,196.58,196.75,46800.0,189.9292,189.9678,189.688,189.852,46800.0
2020-06-03 11:45:00,196.72,196.78,196.54,196.62,36123.0,189.8231,189.881,189.6494,189.7266,36123.0
2020-06-03 11:50:00,196.61,196.65,196.44,196.44,37725.0,189.7169,189.7555,189.5529,189.5529,37725.0
2020-06-03 11:55:00,196.43,196.6,196.37,196.43,30353.0,189.5432,189.7073,189.4853,189.5432,30353.0
2020-06-03 12:00:00,196.43,196.46,196.31,196.34,34565.0,189.5432,189.5722,189.4274,189.4564,34565.0
2020-06-03 12:05:00,196.34,196.45,196.19,196.35,46347.0,189.4564,189.5625,189.3117,189.466,46347.0
2020-06-03 12:10:00,196.35,196.49,196.25,196.29,38617.0,189.466,189.6011,189.3695,189.4081,38617.0
2020-06-03 12:15:00,196.3,196.31,195.92,195.94,64478.0,189.4178,189.4274,189.0511,189.0704,64478.0
2020-06-03 12:20:00,195.95,196.26,195.94,196.19,40444.0,189.0801,189.3792,189.0704,189.3117,40444.0
2020-06-03 12:25:00,196.19,196.27,196.05,196.22,58649.0,189.3117,189.3888,189.1766,189.3406,58649.0
2020-06-03 12:30:00,196.18,196.59,196.08,196.59,86389.0,189.302,189.6976,189.2055,189.6976,86389.0
2020-06-03 12:35:00,196.59,196.81,196.56,196.77,22770.0,189.6976,189.9099,189.6687,189.8713,22770.0
2020-06-03 12:40:00,196.77,196.87,196.7,196.74,24768.0,189.8713,189.9678,189.8038,189.8424,24768.0
2020-06-03 12:45:00,196.75,196.84,196.53,196.73,31870.0,189.852,189.9389,189.6397,189.8327,31870.0
2020-06-03 12:50:00,196.73,196.81,196.51,196.53,33825.0,189.8327,189.9099,189.6204,189.6397,33825.0
2020-06-03 12:55:00,196.51,196.55,196.46,196.46,30491.0,189.6204,189.659,189.5722,189.5722,30491.0
2020-06-03 13:00:00,196.5,196.56,196.17,196.25,38190.0,189.6108,189.6687,189.2924,189.3695,38190.0
2020-06-03 13:05:00,196.24,196.51,196.24,196.43,22637.0,189.3599,189.6204,189.3599,189.5432,22637.0
2020-06-03 13:10:00,196.44,196.45,196.29,196.41,55124.0,189.5529,189.5625,189.4081,189.5239,55124.0
2020-06-03 13:15:00,196.43,196.53,196.35,196.52,54964.0,189.5432,189.6397,189.466,189.6301,54964.0
2020-06-03 13:20:00,196.49,196.56,196.34,196.37,67982.0,189.6011,189.6687,189.4564,189.4853,67982.0
2020-06-03 13:25:00,196.35,196.52,196.29,196.5,60203.0,189.466,189.6301,189.4081,189.6108,60203.0
2020-06-03 13:30:00,196.49,196.54,196.38,196.43,42925.0,189.6011,189.6494,189.495,189.5432,42925.0
2020-06-03 13:35:00,196.41,196.49,196.25,196.37,32182.0,189.5239,189.6011,189.3695,189.4853,32182.0
2020-06-03 13:40:00,196.37,196.42,196.29,196.3,47639.0,189.4853,189.5336,189.4081,189.4178,47639.0
2020-06-03 13:45:00,196.27,196.35,196.15,196.15,39211.0,189.3888,189.466,189.2731,189.2731,39211.0
2020-06-03 13:50:00,196.11,196.17,195.98,196.08,39189.0,189.2345,189.2924,189.109,189.2055,39189.0
2020-06-03 13:55:00,196.08,196.21,196.07,196.12,34294.0,189.2055,189.331,189.1959,189.2441,34294.0
2020-06-03 14:00:00,196.1,196.29,196.06,196.2,69222.0,189.2248,189.4081,189.1862,189.3213,69222.0
2020-06-03 14:05:00,196.21,196.31,196.14,196.18,48672.0,189.331,189.4274,189.2634,189.302,48672.0
2020-06-03 14:10:00,196.17,196.27,196.13,196.15,43381.0,189.2924,189.3888,189.2538,189.2731,43381.0
2020-06-03 14:15:00,196.16,196.21,196.07,196.21,36402.0,189.2827,189.331,189.1959,189.331,36402.0
2020-06-03 14:20:00,196.21,196.34,196.08,196.32,51595.0,189.331,189.4564,189.2055,189.4371,51595.0
2020-06-03 14:25:00,196.33,196.41,196.22,196.36,38203.0,189.4467,189.5239,189.3406,189.4757,38203.0
2020-06-03 14:30:00,196.36,196.68,196.34,196.58,50311.0,189.4757,189.7845,189.4564,189.688,50311.0
2020-06-03 14:35:00,196.55,196.66,196.51,196.63,54586.0,189.659,189.7652,189.6204,189.7362,54586.0
2020-06-03 14:40:00,196.64,196.67,196.46,196.59,56715.0,189.7459,189.7748,189.5722,189.6976,56715.0
2020-06-03 14:45:00,196.59,196.64,196.5,196.54,56801.0,189.6976,189.7459,189.6108,189.6494,56801.0
2020-06-03 14:50:00,196.55,196.66,196.52,196.61,49151.0,189.659,189.7652,189.6301,189.7169,49151.0
2020-06-03 14:55:00,196.62,196.69,196.54,196.58,67371.0,189.7266,189.7941,189.6494,189.688,67371.0
2020-06-03 15:00:00,196.59,196.62,196.35,196.35,31538.0,189.6976,189.7266,189.466,189.466,31538.0
2020-06-03 15:05:00,196.34,196.54,196.33,196.46,50258.0,189.4564,189.6494,189.4467,189.5722,50258.0
2020-06-03 15:10:00,196.5,196.75,196.5,196.7,38114.0,189.6108,189.852,189.6108,189.8038,38114.0
2020-06-03 15:15:00,196.71,196.8,196.62,196.75,33221.0,189.8134,189.9003,189.7266,189.852,33221.0
2020-06-03 15:20:00,196.75,196.96,196.67,196.96,57164.0,189.852,190.0547,189.7748,190.0547,57164.0
2020-06-03 15:25:00,196.95,197.0,196.87,196.94,80329.0,190.045,190.0933,189.9678,190.0354,80329.0
2020-06-03 15:30:00,196.92,196.98,196.85,196.94,67204.0,190.0161,190.074,189.9485,190.0354,67204.0
2020-06-03 15:35:00,196.93,197.01,196.75,196.87,97416.0,190.0257,190.1029,189.852,189.9678,97416.0
2020-06-03 15:40:00,196.86,197.05,196.79,196.92,174799.0,189.9582,190.1415,189.8906,190.0161,174799.0
2020-06-03 15:45:00,196.95,197.05,196.76,197.0,179016.0,190.045,190.1415,189.8617,190.0933,179016.0
2020-06-03 15:50:00,197.06,197.25,196.72,196.77,199317.0,190.1512,190.3345,189.8231,189.8713,199317.0
2020-06-03 15:55:00,196.77,196.92,196.55,196.89,295191.0,189.8713,190.0161,189.659,189.9871,295191.0
2020-06-04 09:30:00,196.0,196.04,195.39,195.43,271742.0,189.1283,189.1669,188.5397,188.5783,271742.0
2020-06-04 09:35:00,195.35,195.69,195.19,195.43,110401.0,188.5011,188.8292,188.3467,188.5783,110401.0
2020-06-04 09:40:00,195.42,195.52,195.06,195.24,101364.0,188.5686,188.6651,188.2213,188.395,101364.0
2020-06-04 09:45:00,195.25,195.56,195.13,195.53,76835.0,188.4046,188.7037,188.2888,188.6748,76835.0
2020-06-04 09:50:00,195.54,196.46,195.45,196.38,94504.0,188.6844,189.5722,188.5976,189.495,94504.0
2020-06-04 09:55:00,196.42,196.46,196.17,196.24,58092.0,189.5336,189.5722,189.2924,189.3599,58092.0
2020-06-04 10:00:00,196.24,196.35,196.09,196.33,58025.0,189.3599,189.466,189.2152,189.4467,58025.0
2020-06-04 10:05:00,196.35,196.4,196.22,196.3,64755.0,189.466,189.5143,189.3406,189.4178,64755.0
2020-06-04 10:10:00,196.3,196.3,195.87,195.91,48379.0,189.4178,189.4178,189.0029,189.0415,48379.0
2020-06-04 10:15:00,195.93,196.19,195.92,196.14,36749.0,189.0608,189.3117,189.0511,189.2634,36749.0
2020-06-04 10:20:00,196.12,196.16,195.59,195.79,47185.0,189.2441,189.2827,188.7327,188.9257,47185.0
2020-06-04 10:25:00,195.8,196.13,195.71,196.01,47326.0,188.9353,189.2538,188.8485,189.138,47326.0
2020-06-04 10:30:00,196.0,196.09,195.89,196.01,48109.0,189.1283,189.2152,189.0222,189.138,48109.0
2020-06-04 10:35:00,196.02,196.07,195.87,196.06,44599.0,189.1476,189.1959,189.0029,189.1862,44599.0
2020-06-04 10:40:00,196.05,196.08,195.57,195.64,38665.0,189.1766,189.2055,188.7134,188.7809,38665.0
2020-06-04 10:45:00,195.64,195.98,195.51,195.89,55915.0,188.7809,189.109,188.6555,189.0222,55915.0
2020-06-04 10:50:00,195.9,196.0,195.67,195.88,26506.0,189.0318,189.1283,188.8099,189.0125,26506.0
2020-06-04 10:55:00,195.9,196.01,195.76,195.8,74539.0,189.0318,189.138,188.8967,188.9353,74539.0
2020-06-04 11:00:00,195.77,195.83,195.55,195.69,33049.0,188.9064,188.9643,188.6941,188.8292,33049.0
2020-06-04 11:05:00,195.71,195.73,195.28,195.29,62529.0,188.8485,188.8678,188.4336,188.4432,62529.0
2020-06-04 11:10:00,195.32,195.32,194.77,194.97,83794.0,188.4722,188.4722,187.9414,188.1344,83794.0
2020-06-04 11:15:00,194.98,195.08,194.65,194.95,49727.0,188.1441,188.2406,187.8256,188.1151,49727.0
2020-06-04 11:20:00,194.97,195.24,194.88,195.02,34869.0,188.1344,188.395,188.0476,188.1827,34869.0
2020-06-04 11:25:00,195.06,195.28,194.68,195.12,76726.0,188.2213,188.4336,187.8546,188.2792,76726.0
2020-06-04 11:30:00,195.11,195.39,195.0,195.27,45593.0,188.2695,188.5397,188.1634,188.4239,45593.0
2020-06-04 11:35:00,195.27,195.38,195.07,195.28,46536.0,188.4239,188.5301,188.2309,188.4336,46536.0
2020-06-04 11:40:00,195.28,195.33,194.9,194.92,33383.0,188.4336,188.4818,188.0669,188.0862,33383.0
2020-06-04 11:45:00,194.92,195.05,194.85,194.88,31421.0,188.0862,188.2116,188.0186,188.0476,31421.0
2020-06-04 11:50:00,194.91,194.91,194.62,194.83,70376.0,188.0765,188.0765,187.7967,187.9993,70376.0
2020-06-04 11:55:00,194.82,195.08,194.81,194.93,53453.0,187.9897,188.2406,187.98,188.0958,53453.0
2020-06-04 12:00:00,194.96,194.96,194.71,194.84,30766.0,188.1248,188.1248,187.8835,188.009,30766.0
2020-06-04 12:05:00,194.86,194.98,194.7,194.71,36825.0,188.0283,188.1441,187.8739,187.8835,36825.0
2020-06-04 12:10:00,194.74,194.77,194.56,194.56,27878.0,187.9125,187.9414,187.7388,187.7388,27878.0
2020-06-04 12:15:00,194.58,194.87,194.45,194.84,70409.0,187.7581,188.0379,187.6327,188.009,70409.0
2020-06-04 12:20:00,194.84,194.99,194.76,194.96,30655.0,188.009,188.1537,187.9318,188.1248,30655.0
2020-06-04 12:25:00,194.96,195.01,194.79,194.86,24192.0,188.1248,188.173,187.9607,188.0283,24192.0
2020-06-04 12:30:00,194.86,194.86,194.14,194.14,56221.0,188.0283,188.0283,187.3335,187.3335,56221.0
2020-06-04 12:35:00,194.14,194.35,194.12,194.15,40217.0,187.3335,187.5362,187.3142,187.3432,40217.0
2020-06-04 12:40:00,194.13,194.48,194.13,194.41,32935.0,187.3239,187.6616,187.3239,187.5941,32935.0
2020-06-04 12:45:00,194.39,194.44,194.25,194.38,32734.0,187.5748,187.623,187.4397,187.5651,32734.0
2020-06-04 12:50:00,194.38,194.54,194.24,194.28,31194.0,187.5651,187.7195,187.43,187.4686,31194.0
2020-06-04 12:55:00,194.29,194.34,193.9,194.01,68262.0,187.4783,187.5265,187.1019,187.2081,68262.0
2020-06-04 13:00:00,194.04,194.3,193.95,194.16,38409.0,187.237,187.4879,187.1502,187.3528,38409.0
2020-06-04 13:05:00,194.16,194.55,193.98,194.46,49664.0,187.3528,187.7292,187.1791,187.6423,49664.0
2020-06-04 13:10:00,194.44,194.51,194.19,194.22,21010.0,187.623,187.6906,187.3818,187.4107,21010.0
2020-06-04 13:15:00,194.22,194.46,194.22,194.41,23783.0,187.4107,187.6423,187.4107,187.5941,23783.0
2020-06-04 13:20:00,194.41,194.44,194.26,194.32,27737.0,187.5941,187.623,187.4493,187.5072,27737.0
2020-06-04 13:25:00,194.29,194.35,194.11,194.11,26112.0,187.4783,187.5362,187.3046,187.3046,26112.0
2020-06-04 13:30:00,194.13,194.35,194.13,194.31,22614.0,187.3239,187.5362,187.3239,187.4976,22614.0
2020-06-04 13:35:00,194.31,194.5,194.2,194.5,31464.0,187.4976,187.6809,187.3914,187.6809,31464.0
2020-06-04 13:40:00,194.48,194.88,194.42,194.88,24873.0,187.6616,188.0476,187.6037,188.0476,24873.0
2020-06-04 13:45:00,194.89,195.03,194.85,194.89,38417.0,188.0572,188.1923,188.0186,188.0572,38417.0
2020-06-04 13:50:00,194.84,195.04,194.83,194.9,35287.0,188.009,188.202,187.9993,188.0669,35287.0
2020-06-04 13:55:00,194.9,194.92,194.68,194.69,37523.0,188.0669,188.0862,187.8546,187.8642,37523.0
2020-06-04 14:00:00,194.7,194.93,194.69,194.92,14711.0,187.8739,188.0958,187.8642,188.0862,14711.0
2020-06-04 14:05:00,194.92,194.98,194.72,194.79,21341.0,188.0862,188.1441,187.8932,187.9607,21341.0
2020-06-04 14:10:00,194.82,194.85,194.65,194.72,38206.0,187.9897,188.0186,187.8256,187.8932,38206.0
2020-06-04 14:15:00,194.71,194.79,194.61,194.68,18844.0,187.8835,187.9607,187.787,187.8546,18844.0
2020-06-04 14:20:00,194.69,194.71,194.5,194.54,26702.0,187.8642,187.8835,187.6809,187.7195,26702.0
2020-06-04 14:25:00,194.54,194.54,194.35,194.47,28102.0,187.7195,187.7195,187.5362,187.652,28102.0
2020-06-04 14:30:00,194.46,194.54,193.98,194.04,55518.0,187.6423,187.7195,187.1791,187.237,55518.0
2020-06-04 14:35:00,194.03,194.07,193.83,193.96,40624.0,187.2274,187.266,187.0344,187.1598,40624.0
2020-06-04 14:40:00,193.97,194.0,193.77,193.84,33173.0,187.1695,187.1984,186.9765,187.044,33173.0
2020-06-04 14:45:00,193.84,193.89,193.71,193.88,91576.0,187.044,187.0923,186.9186,187.0826,91576.0
2020-06-04 14:50:00,193.88,193.98,193.68,193.73,64494.0,187.0826,187.1791,186.8897,186.9379,64494.0
2020-06-04 14:55:00,193.73,193.75,193.33,193.37,75434.0,186.9379,186.9572,186.5519,186.5905,75434.0
2020-06-04 15:00:00,193.37,193.81,193.25,193.66,50821.0,186.5905,187.0151,186.4747,186.8704,50821.0
2020-06-04 15:05:00,193.67,193.7,193.3,193.5,42023.0,186.88,186.909,186.523,186.716,42023.0
2020-06-04 15:10:00,193.52,193.73,193.34,193.34,44066.0,186.7353,186.9379,186.5616,186.5616,44066.0
2020-06-04 15:15:00,193.34,193.61,193.12,193.59,49450.0,186.5616,186.8221,186.3493,186.8028,49450.0
2020-06-04 15:20:00,193.6,193.73,193.49,193.65,79181.0,186.8125,186.9379,186.7063,186.8607,79181.0
2020-06-04 15:25:00,193.67,193.8,193.54,193.59,76461.0,186.88,187.0054,186.7546,186.8028,76461.0
2020-06-04 15:30:00,193.6,193.99,193.5,193.76,117965.0,186.8125,187.1888,186.716,186.9668,117965.0
2020-06-04 15:35:00,193.77,193.86,193.66,193.81,99802.0,186.9765,187.0633,186.8704,187.0151,99802.0
2020-06-04 15:40:00,193.8,193.99,193.73,193.85,116264.0,187.0054,187.1888,186.9379,187.0537,116264.0
2020-06-04 15:45:00,193.84,193.96,193.66,193.83,70224.0,187.044,187.1598,186.8704,187.0344,70224.0
2020-06-04 15:50:00,193.81,193.89,193.14,193.47,121581.0,187.0151,187.0923,186.3686,186.687,121581.0
2020-06-04 15:55:00,193.49,193.8,193.38,193.61,265272.0,186.7063,187.0054,186.6002,186.8221,265272.0
2020-06-05 09:30:00,196.2,196.48,195.47,195.92,425446.0,189.3213,189.5915,188.6169,189.0511,425446.0
2020-06-05 09:35:00,195.96,196.91,195.73,196.66,163457.0,189.0897,190.0064,188.8678,189.7652,163457.0
2020-06-05 09:40:00,196.66,197.3,196.5,197.28,110766.0,189.7652,190.3827,189.6108,190.3634,110766.0
2020-06-05 09:45:00,197.28,198.02,197.17,197.89,152863.0,190.3634,191.0775,190.2573,190.9521,152863.0
2020-06-05 09:50:00,197.98,198.02,197.45,197.87,144498.0,191.0389,191.0775,190.5275,190.9328,144498.0
2020-06-05 09:55:00,197.72,197.88,197.04,197.29,158526.0,190.788,190.9424,190.1319,190.3731,158526.0
2020-06-05 10:00:00,197.28,197.64,197.11,197.53,134890.0,190.3634,190.7108,190.1994,190.6047,134890.0
2020-06-05 10:05:00,197.5,197.66,197.15,197.21,64848.0,190.5757,190.7301,190.238,190.2959,64848.0
2020-06-05 10:10:00,197.23,197.7,197.03,197.61,50178.0,190.3152,190.7687,190.1222,190.6819,50178.0
2020-06-05 10:15:00,197.54,197.54,196.98,197.16,118220.0,190.6143,190.6143,190.074,190.2476,118220.0
2020-06-05 10:20:00,197.18,197.27,196.97,197.11,112307.0,190.2669,190.3538,190.0643,190.1994,112307.0
2020-06-05 10:25:00,197.14,197.27,196.91,197.15,67357.0,190.2283,190.3538,190.0064,190.238,67357.0
2020-06-05 10:30:00,197.16,197.29,196.82,196.98,78623.0,190.2476,190.3731,189.9196,190.074,78623.0
2020-06-05 10:35:00,196.99,197.51,196.9,197.34,68127.0,190.0836,190.5854,189.9968,190.4213,68127.0
2020-06-05 10:40:00,197.31,197.65,197.22,197.45,44233.0,190.3924,190.7205,190.3055,190.5275,44233.0
2020-06-05 10:45:00,197.45,197.69,197.43,197.6,41129.0,190.5275,190.7591,190.5082,190.6722,41129.0
2020-06-05 10:50:00,197.61,198.0,197.47,197.97,55361.0,190.6819,191.0582,190.5468,191.0292,55361.0
2020-06-05 10:55:00,197.93,198.2,197.8,198.15,56926.0,190.9906,191.2512,190.8652,191.2029,56926.0
2020-06-05 11:00:00,198.15,198.53,198.08,198.51,61398.0,191.2029,191.5696,191.1354,191.5503,61398.0
2020-06-05 11:05:00,198.53,198.54,198.32,198.36,45104.0,191.5696,191.5793,191.367,191.4056,45104.0
2020-06-05 11:10:00,198.37,198.52,198.32,198.46,54048.0,191.4152,191.56,191.367,191.5021,54048.0
2020-06-05 11:15:00,198.45,198.48,198.11,198.48,53614.0,191.4924,191.5214,191.1643,191.5214,53614.0
2020-06-05 11:20:00,198.49,199.02,198.41,199.02,75376.0,191.531,192.0424,191.4538,192.0424,75376.0
2020-06-05 11:25:00,199.03,199.45,199.03,199.21,72845.0,192.0521,192.4574,192.0521,192.2258,72845.0
2020-06-05 11:30:00,199.22,199.68,199.07,199.28,107463.0,192.2354,192.6793,192.0907,192.2933,107463.0
2020-06-05 11:35:00,199.29,199.38,198.84,199.03,57862.0,192.303,192.3898,191.8687,192.0521,57862.0
2020-06-05 11:40:00,199.05,199.05,198.66,198.77,37420.0,192.0714,192.0714,191.6951,191.8012,37420.0
2020-06-05 11:45:00,198.75,199.35,198.72,199.34,49037.0,191.7819,192.3609,191.753,192.3512,49037.0
2020-06-05 11:50:00,199.3,199.68,199.26,199.43,66643.0,192.3126,192.6793,192.274,192.4381,66643.0
2020-06-05 11:55:00,199.42,199.5,198.97,199.03,56168.0,192.4284,192.5056,191.9942,192.0521,56168.0
2020-06-05 12:00:00,199.0,199.18,198.85,199.12,47359.0,192.0231,192.1968,191.8784,192.1389,47359.0
2020-06-05 12:05:00,199.12,199.3,199.12,199.25,53314.0,192.1389,192.3126,192.1389,192.2644,53314.0
2020-06-05 12:10:00,199.26,199.5,199.11,199.28,77565.0,192.274,192.5056,192.1293,192.2933,77565.0
2020-06-05 12:15:00,199.3,199.45,199.02,199.14,54914.0,192.3126,192.4574,192.0424,192.1582,54914.0
2020-06-05 12:20:00,199.17,199.27,199.11,199.17,73394.0,192.1872,192.2837,192.1293,192.1872,73394.0
2020-06-05 12:25:00,199.11,199.27,199.05,199.17,26365.0,192.1293,192.2837,192.0714,192.1872,26365.0
2020-06-05 12:30:00,199.15,199.36,199.14,199.24,74880.0,192.1679,192.3705,192.1582,192.2547,74880.0
2020-06-05 12:35:00,199.26,199.3,199.13,199.29,33816.0,192.274,192.3126,192.1486,192.303,33816.0
2020-06-05 12:40:00,199.29,199.33,198.89,198.92,35456.0,192.303,192.3416,191.917,191.9459,35456.0
2020-06-05 12:45:00,198.94,199.0,198.81,198.9,35742.0,191.9652,192.0231,191.8398,191.9266,35742.0
2020-06-05 12:50:00,198.93,198.95,198.77,198.83,27674.0,191.9556,191.9749,191.8012,191.8591,27674.0
2020-06-05 12:55:00,198.82,198.94,198.69,198.9,28016.0,191.8494,191.9652,191.724,191.9266,28016.0
2020-06-05 13:00:00,198.9,198.9,198.56,198.62,22234.0,191.9266,191.9266,191.5986,191.6565,22234.0
2020-06-05 13:05:00,198.65,198.79,198.61,198.74,28287.0,191.6854,191.8205,191.6468,191.7723,28287.0
2020-06-05 13:10:00,198.71,198.87,198.66,198.8,17862.0,191.7433,191.8977,191.6951,191.8301,17862.0
2020-06-05 13:15:00,198.8,198.93,198.72,198.93,15623.0,191.8301,191.9556,191.753,191.9556,15623.0
2020-06-05 13:20:00,198.92,199.12,198.9,199.03,45071.0,191.9459,192.1389,191.9266,192.0521,45071.0
2020-06-05 13:25:00,199.01,199.12,198.98,199.1,43230.0,192.0328,192.1389,192.0038,192.1196,43230.0
2020-06-05 13:30:00,199.1,199.18,198.68,198.74,65015.0,192.1196,192.1968,191.7144,191.7723,65015.0
2020-06-05 13:35:00,198.71,198.91,198.7,198.73,29840.0,191.7433,191.9363,191.7337,191.7626,29840.0
2020-06-05 13:40:00,198.76,198.82,198.63,198.78,31034.0,191.7915,191.8494,191.6661,191.8108,31034.0
2020-06-05 13:45:00,198.79,198.86,198.64,198.7,25105.0,191.8205,191.888,191.6758,191.7337,25105.0
2020-06-05 13:50:00,198.69,198.91,198.66,198.88,25270.0,191.724,191.9363,191.6951,191.9073,25270.0
2020-06-05 13:55:00,198.88,198.97,198.82,198.93,22167.0,191.9073,191.9942,191.8494,191.9556,22167.0
2020-06-05 14:00:00,198.93,199.45,198.9,199.45,109391.0,191.9556,192.4574,191.9266,192.4574,109391.0
2020-06-05 14:05:00,199.42,199.42,198.95,199.02,40092.0,192.4284,192.4284,191.9749,192.0424,40092.0
2020-06-05 14:10:00,199.03,199.11,198.91,198.97,24436.0,192.0521,192.1293,191.9363,191.9942,24436.0
2020-06-05 14:15:00,198.96,199.1,198.91,199.07,25434.0,191.9845,192.1196,191.9363,192.0907,25434.0
2020-06-05 14:20:00,199.06,199.4,199.03,199.34,23918.0,192.081,192.4091,192.0521,192.3512,23918.0
2020-06-05 14:25:00,199.33,199.4,199.21,199.32,33534.0,192.3416,192.4091,192.2258,192.3319,33534.0
2020-06-05 14:30:00,199.31,199.36,199.03,199.08,26412.0,192.3223,192.3705,192.0521,192.1003,26412.0
2020-06-05 14:35:00,199.08,199.25,198.67,199.19,38013.0,192.1003,192.2644,191.7047,192.2065,38013.0
2020-06-05 14:40:00,199.23,199.35,199.14,199.22,45700.0,192.2451,192.3609,192.1582,192.2354,45700.0
2020-06-05 14:45:00,199.25,199.45,199.2,199.3,33340.0,192.2644,192.4574,192.2161,192.3126,33340.0
2020-06-05 14:50:00,199.29,199.43,198.96,199.09,35120.0,192.303,192.4381,191.9845,192.11,35120.0
2020-06-05 14:55:00,199.11,199.18,198.85,198.96,29523.0,192.1293,192.1968,191.8784,191.9845,29523.0
2020-06-05 15:00:00,198.96,199.18,198.87,199.05,22697.0,191.9845,192.1968,191.8977,192.0714,22697.0
2020-06-05 15:05:00,199.07,199.1,198.76,199.02,66276.0,192.0907,192.1196,191.7915,192.0424,66276.0
2020-06-05 15:10:00,198.98,199.03,198.72,198.79,46549.0,192.0038,192.0521,191.753,191.8205,46549.0
2020-06-05 15:15:00,198.8,199.0,198.7,198.97,48278.0,191.8301,192.0231,191.7337,191.9942,48278.0
2020-06-05 15:20:00,198.98,199.17,198.88,199.11,71980.0,192.0038,192.1872,191.9073,192.1293,71980.0
2020-06-05 15:25:00,199.12,199.63,199.07,199.58,73130.0,192.1389,192.631,192.0907,192.5828,73130.0
2020-06-05 15:30:00,199.59,199.77,199.4,199.4,60525.0,192.5924,192.7661,192.4091,192.4091,60525.0
2020-06-05 15:35:00,199.43,199.66,199.3,199.41,60965.0,192.4381,192.66,192.3126,192.4188,60965.0
2020-06-05 15:40:00,199.4,199.41,199.02,199.14,80506.0,192.4091,192.4188,192.0424,192.1582,80506.0
2020-06-05 15:45:00,199.13,199.18,198.58,198.89,89795.0,192.1486,192.1968,191.6179,191.917,89795.0
2020-06-05 15:50:00,198.91,199.21,198.66,199.0,137146.0,191.9363,192.2258,191.6951,192.0231,137146.0
2020-06-05 15:55:00,199.0,199.75,198.93,199.33,281260.0,192.0231,192.7468,191.9556,192.3416,281260.0
2020-06-08 09:30:00,199.58,199.96,198.4,198.71,342644.0,192.5828,192.9495,191.4442,191.7433,342644.0
2020-06-08 09:35:00,198.69,199.91,198.61,199.85,87571.0,191.724,192.9012,191.6468,192.8433,87571.0
2020-06-08 09:40:00,199.82,199.82,199.05,199.26,81338.0,192.8144,192.8144,192.0714,192.274,81338.0
2020-06-08 09:45:00,199.26,199.36,198.13,198.48,101619.0,192.274,192.3705,191.1836,191.5214,101619.0
2020-06-08 09:50:00,198.44,198.49,197.9,198.23,126744.0,191.4828,191.531,190.9617,191.2801,126744.0
2020-06-08 09:55:00,198.25,198.34,197.8,198.23,108388.0,191.2994,191.3863,190.8652,191.2801,108388.0
2020-06-08 10:00:00,198.24,198.32,197.38,197.7,70348.0,191.2898,191.367,190.4599,190.7687,70348.0
2020-06-08 10:05:00,197.68,197.78,197.13,197.21,81940.0,190.7494,190.8459,190.2187,190.2959,81940.0
2020-06-08 10:10:00,197.24,198.1,197.22,197.96,86908.0,190.3248,191.1547,190.3055,191.0196,86908.0
2020-06-08 10:15:00,197.96,198.05,197.58,197.59,63338.0,191.0196,191.1064,190.6529,190.6626,63338.0
2020-06-08 10:20:00,197.62,197.65,197.28,197.65,58637.0,190.6915,190.7205,190.3634,190.7205,58637.0
2020-06-08 10:25:00,197.63,197.73,197.39,197.7,45428.0,190.7012,190.7977,190.4696,190.7687,45428.0
2020-06-08 10:30:00,197.72,197.94,197.66,197.79,45868.0,190.788,191.0003,190.7301,190.8556,45868.0
2020-06-08 10:35:00,197.81,198.36,197.81,198.36,61071.0,190.8749,191.4056,190.8749,191.4056,61071.0
2020-06-08 10:40:00,198.35,198.68,198.34,198.38,53575.0,191.3959,191.7144,191.3863,191.4249,53575.0
2020-06-08 10:45:00,198.39,198.88,198.34,198.82,70432.0,191.4345,191.9073,191.3863,191.8494,70432.0
2020-06-08 10:50:00,198.81,199.06,198.81,198.89,52690.0,191.8398,192.081,191.8398,191.917,52690.0
2020-06-08 10:55:00,198.88,198.91,198.67,198.84,39141.0,191.9073,191.9363,191.7047,191.8687,39141.0
2020-06-08 11:00:00,198.83,198.99,198.6,198.64,50333.0,191.8591,192.0135,191.6372,191.6758,50333.0
2020-06-08 11:05:00,198.65,198.83,198.51,198.77,47957.0,191.6854,191.8591,191.5503,191.8012,47957.0
2020-06-08 11:10:00,198.75,198.9,198.62,198.83,38930.0,191.7819,191.9266,191.6565,191.8591,38930.0
2020-06-08 11:15:00,198.81,198.99,198.79,198.86,37352.0,191.8398,192.0135,191.8205,191.888,37352.0
2020-06-08 11:20:00,198.85,198.95,198.74,198.78,57553.0,191.8784,191.9749,191.7723,191.8108,57553.0
2020-06-08 11:25:00,198.8,199.03,198.74,198.9,44644.0,191.8301,192.0521,191.7723,191.9266,44644.0
2020-06-08 11:30:00,198.94,199.13,198.87,198.99,37019.0,191.9652,192.1486,191.8977,192.0135,37019.0
2020-06-08 11:35:00,198.98,198.99,198.79,198.86,37860.0,192.0038,192.0135,191.8205,191.888,37860.0
2020-06-08 11:40:00,198.84,198.84,198.48,198.49,46822.0,191.8687,191.8687,191.5214,191.531,46822.0
2020-06-08 11:45:00,198.5,198.91,198.45,198.89,42042.0,191.5407,191.9363,191.4924,191.917,42042.0
2020-06-08 11:50:00,198.91,198.94,198.65,198.76,25270.0,191.9363,191.9652,191.6854,191.7915,25270.0
2020-06-08 11:55:00,198.76,198.94,198.76,198.84,30668.0,191.7915,191.9652,191.7915,191.8687,30668.0
2020-06-08 12:00:00,198.86,198.96,198.85,198.87,20987.0,191.888,191.9845,191.8784,191.8977,20987.0
2020-06-08 12:05:00,198.87,198.94,198.78,198.84,18321.0,191.8977,191.9652,191.8108,191.8687,18321.0
2020-06-08 12:10:00,198.83,198.98,198.68,198.69,29815.0,191.8591,192.0038,191.7144,191.724,29815.0
2020-06-08 12:15:00,198.69,198.8,198.54,198.65,28245.0,191.724,191.8301,191.5793,191.6854,28245.0
2020-06-08 12:20:00,198.66,198.66,198.28,198.38,28270.0,191.6951,191.6951,191.3284,191.4249,28270.0
2020-06-08 12:25:00,198.39,198.43,198.23,198.27,21571.0,191.4345,191.4731,191.2801,191.3187,21571.0
2020-06-08 12:30:00,198.28,198.41,198.27,198.32,26500.0,191.3284,191.4538,191.3187,191.367,26500.0
2020-06-08 12:35:00,198.35,198.39,198.25,198.33,26773.0,191.3959,191.4345,191.2994,191.3766,26773.0
2020-06-08 12:40:00,198.36,198.4,198.28,198.34,27482.0,191.4056,191.4442,191.3284,191.3863,27482.0
2020-06-08 12:45:00,198.37,198.39,198.28,198.34,16366.0,191.4152,191.4345,191.3284,191.3863,16366.0
2020-06-08 12:50:00,198.37,198.59,198.34,198.53,19121.0,191.4152,191.6275,191.3863,191.5696,19121.0
2020-06-08 12:55:00,198.53,198.59,198.46,198.49,23035.0,191.5696,191.6275,191.5021,191.531,23035.0
2020-06-08 13:00:00,198.48,198.53,198.42,198.44,17248.0,191.5214,191.5696,191.4635,191.4828,17248.0
2020-06-08 13:05:00,198.41,198.6,198.32,198.53,22994.0,191.4538,191.6372,191.367,191.5696,22994.0
2020-06-08 13:10:00,198.52,198.85,198.52,198.73,27271.0,191.56,191.8784,191.56,191.7626,27271.0
2020-06-08 13:15:00,198.72,198.86,198.68,198.77,28263.0,191.753,191.888,191.7144,191.8012,28263.0
2020-06-08 13:20:00,198.76,198.87,198.58,198.62,21257.0,191.7915,191.8977,191.6179,191.6565,21257.0
2020-06-08 13:25:00,198.62,198.7,198.6,198.68,18737.0,191.6565,191.7337,191.6372,191.7144,18737.0
2020-06-08 13:30:00,198.68,199.05,198.56,199.01,39261.0,191.7144,192.0714,191.5986,192.0328,39261.0
2020-06-08 13:35:00,199.06,199.33,198.89,199.24,40112.0,192.081,192.3416,191.917,192.2547,40112.0
2020-06-08 13:40:00,199.25,199.26,199.01,199.24,31579.0,192.2644,192.274,192.0328,192.2547,31579.0
2020-06-08 13:45:00,199.26,199.26,198.94,199.03,20977.0,192.274,192.274,191.9652,192.0521,20977.0
2020-06-08 13:50:00,199.06,199.07,198.92,198.97,28073.0,192.081,192.0907,191.9459,191.9942,28073.0
2020-06-08 13:55:00,198.99,198.99,198.8,198.86,19303.0,192.0135,192.0135,191.8301,191.888,19303.0
2020-06-08 14:00:00,198.84,199.06,198.79,198.98,24038.0,191.8687,192.081,191.8205,192.0038,24038.0
2020-06-08 14:05:00,198.98,198.99,198.88,198.92,27671.0,192.0038,192.0135,191.9073,191.9459,27671.0
2020-06-08 14:10:00,198.94,198.99,198.79,198.98,20563.0,191.9652,192.0135,191.8205,192.0038,20563.0
2020-06-08 14:15:00,198.99,199.02,198.81,198.89,22399.0,192.0135,192.0424,191.8398,191.917,22399.0
2020-06-08 14:20:00,198.9,199.07,198.89,199.07,22282.0,191.9266,192.0907,191.917,192.0907,22282.0
2020-06-08 14:25:00,199.1,199.3,199.09,199.22,35482.0,192.1196,192.3126,192.11,192.2354,35482.0
2020-06-08 14:30:00,199.19,199.3,199.1,199.3,23759.0,192.2065,192.3126,192.1196,192.3126,23759.0
2020-06-08 14:35:00,199.33,199.4,199.19,199.21,26650.0,192.3416,192.4091,192.2065,192.2258,26650.0
2020-06-08 14:40:00,199.22,199.23,198.92,198.98,28529.0,192.2354,192.2451,191.9459,192.0038,28529.0
2020-06-08 14:45:00,198.99,199.18,198.92,199.08,28635.0,192.0135,192.1968,191.9459,192.1003,28635.0
2020-06-08 14:50:00,199.12,199.18,199.02,199.1,18880.0,192.1389,192.1968,192.0424,192.1196,18880.0
2020-06-08 14:55:00,199.09,199.26,199.06,199.26,27773.0,192.11,192.274,192.081,192.274,27773.0
2020-06-08 15:00:00,199.25,199.27,198.97,198.98,29093.0,192.2644,192.2837,191.9942,192.0038,29093.0
2020-06-08 15:05:00,199.02,199.09,198.88,198.88,22437.0,192.0424,192.11,191.9073,191.9073,22437.0
2020-06-08 15:10:00,198.88,199.0,198.81,199.0,38985.0,191.9073,192.0231,191.8398,192.0231,38985.0
2020-06-08 15:15:00,198.99,199.05,198.77,199.0,34227.0,192.0135,192.0714,191.8012,192.0231,34227.0
2020-06-08 15:20:00,199.01,199.18,198.99,199.09,33449.0,192.0328,192.1968,192.0135,192.11,33449.0
2020-06-08 15:25:00,199.1,199.24,199.0,199.07,45075.0,192.1196,192.2547,192.0231,192.0907,45075.0
2020-06-08 15:30:00,199.07,199.33,199.02,199.18,46366.0,192.0907,192.3416,192.0424,192.1968,46366.0
2020-06-08 15:35:00,199.19,199.39,199.11,199.35,41521.0,192.2065,192.3995,192.1293,192.3609,41521.0
2020-06-08 15:40:00,199.34,199.52,199.33,199.45,63396.0,192.3512,192.5249,192.3416,192.4574,63396.0
2020-06-08 15:45:00,199.45,199.54,199.09,199.44,75369.0,192.4574,192.5442,192.11,192.4477,75369.0
2020-06-08 15:50:00,199.49,199.7,199.11,199.21,157050.0,192.496,192.6986,192.1293,192.2258,157050.0
2020-06-08 15:55:00,199.2,199.85,199.18,199.6,398236.0,192.2161,192.8433,192.1968,192.6021,398236.0
2020-06-09 09:30:00,199.14,199.48,198.3,198.73,248383.0,192.1582,192.4863,191.3477,191.7626,248383.0
2020-06-09 09:35:00,198.71,199.6,198.54,199.32,60447.0,191.7433,192.6021,191.5793,192.3319,60447.0
2020-06-09 09:40:00,199.28,199.6,199.22,199.53,43585.0,192.2933,192.6021,192.2354,192.5346,43585.0
2020-06-09 09:45:00,199.51,199.63,199.18,199.26,59627.0,192.5153,192.631,192.1968,192.274,59627.0
2020-06-09 09:50:00,199.24,199.5,198.92,199.44,53173.0,192.2547,192.5056,191.9459,192.4477,53173.0
2020-06-09 09:55:00,199.39,199.6,199.0,199.13,70573.0,192.3995,192.6021,192.0231,192.1486,70573.0
2020-06-09 10:00:00,199.17,199.6,198.66,199.56,52436.0,192.1872,192.6021,191.6951,192.5635,52436.0
2020-06-09 10:05:00,199.54,199.6,199.38,199.57,61378.0,192.5442,192.6021,192.3898,192.5732,61378.0
2020-06-09 10:10:00,199.58,199.61,199.38,199.47,38770.0,192.5828,192.6117,192.3898,192.4767,38770.0
2020-06-09 10:15:00,199.51,199.95,199.48,199.95,60724.0,192.5153,192.9398,192.4863,192.9398,60724.0
2020-06-09 10:20:00,199.93,200.21,199.76,200.11,160231.0,192.9205,193.1907,192.7565,193.0942,160231.0
2020-06-09 10:25:00,200.11,200.34,199.95,200.21,53146.0,193.0942,193.3162,192.9398,193.1907,53146.0
2020-06-09 10:30:00,200.2,200.42,199.94,200.31,45103.0,193.1811,193.3934,192.9302,193.2872,45103.0
2020-06-09 10:35:00,200.31,200.74,200.27,200.63,45232.0,193.2872,193.7021,193.2486,193.596,45232.0
2020-06-09 10:40:00,200.65,201.1,200.65,201.07,61255.0,193.6153,194.0495,193.6153,194.0206,61255.0
2020-06-09 10:45:00,201.1,201.67,200.99,201.53,105781.0,194.0495,194.5995,193.9434,194.4644,105781.0
2020-06-09 10:50:00,201.53,201.56,201.1,201.32,61057.0,194.4644,194.4934,194.0495,194.2618,61057.0
2020-06-09 10:55:00,201.4,201.4,200.73,201.14,59408.0,194.339,194.339,193.6925,194.0881,59408.0
2020-06-09 11:00:00,201.18,201.24,200.93,201.09,58282.0,194.1267,194.1846,193.8855,194.0399,58282.0
2020-06-09 11:05:00,201.08,201.09,200.64,200.85,55295.0,194.0302,194.0399,193.6056,193.8083,55295.0
2020-06-09 11:10:00,200.85,200.99,200.33,200.37,96149.0,193.8083,193.9434,193.3065,193.3451,96149.0
2020-06-09 11:15:00,200.41,200.41,200.11,200.34,40825.0,193.3837,193.3837,193.0942,193.3162,40825.0
2020-06-09 11:20:00,200.34,200.61,200.26,200.49,55236.0,193.3162,193.5767,193.239,193.4609,55236.0
2020-06-09 11:25:00,200.48,200.61,200.32,200.61,33814.0,193.4512,193.5767,193.2969,193.5767,33814.0
2020-06-09 11:30:00,200.6,200.73,200.53,200.64,51907.0,193.567,193.6925,193.4995,193.6056,51907.0
2020-06-09 11:35:00,200.66,200.67,200.22,200.22,43548.0,193.6249,193.6346,193.2004,193.2004,43548.0
2020-06-09 11:40:00,200.22,200.32,200.07,200.12,27627.0,193.2004,193.2969,193.0556,193.1039,27627.0
2020-06-09 11:45:00,200.1,200.2,199.95,199.99,44398.0,193.0846,193.1811,192.9398,192.9784,44398.0
2020-06-09 11:50:00,200.0,200.02,199.73,199.88,43706.0,192.9881,193.0074,192.7275,192.8723,43706.0
2020-06-09 11:55:00,199.88,199.9,199.77,199.81,30132.0,192.8723,192.8916,192.7661,192.8047,30132.0
2020-06-09 12:00:00,199.8,199.92,199.77,199.8,23441.0,192.7951,192.9109,192.7661,192.7951,23441.0
2020-06-09 12:05:00,199.76,199.93,199.74,199.93,33826.0,192.7565,192.9205,192.7372,192.9205,33826.0
2020-06-09 12:10:00,199.95,200.01,199.9,199.96,41626.0,192.9398,192.9977,192.8916,192.9495,41626.0
2020-06-09 12:15:00,199.94,199.96,199.85,199.93,29241.0,192.9302,192.9495,192.8433,192.9205,29241.0
2020-06-09 12:20:00,199.96,200.06,199.85,199.92,44309.0,192.9495,193.046,192.8433,192.9109,44309.0
2020-06-09 12:25:00,199.92,200.0,199.91,199.97,17512.0,192.9109,192.9881,192.9012,192.9591,17512.0
2020-06-09 12:30:00,199.96,200.03,199.82,199.86,25330.0,192.9495,193.017,192.8144,192.853,25330.0
2020-06-09 12:35:00,199.88,200.1,199.78,200.05,31755.0,192.8723,193.0846,192.7758,193.0363,31755.0
2020-06-09 12:40:00,200.02,200.05,199.93,199.99,18145.0,193.0074,193.0363,192.9205,192.9784,18145.0
2020-06-09 12:45:00,200.0,200.18,199.95,200.18,36507.0,192.9881,193.1618,192.9398,193.1618,36507.0
2020-06-09 12:50:00,200.18,200.33,200.1,200.11,22293.0,193.1618,193.3065,193.0846,193.0942,22293.0
2020-06-09 12:55:00,200.12,200.2,200.0,200.15,28496.0,193.1039,193.1811,192.9881,193.1328,28496.0
2020-06-09 13:00:00,200.14,200.25,200.03,200.1,45365.0,193.1232,193.2293,193.017,193.0846,45365.0
2020-06-09 13:05:00,200.12,200.13,199.91,200.0,27050.0,193.1039,193.1135,192.9012,192.9881,27050.0
2020-06-09 13:10:00,199.98,200.04,199.86,199.89,31973.0,192.9688,193.0267,192.853,192.8819,31973.0
2020-06-09 13:15:00,199.91,199.94,199.77,199.91,28518.0,192.9012,192.9302,192.7661,192.9012,28518.0
2020-06-09 13:20:00,199.91,200.12,199.91,200.09,41266.0,192.9012,193.1039,192.9012,193.0749,41266.0
2020-06-09 13:25:00,200.07,200.21,200.01,200.18,36285.0,193.0556,193.1907,192.9977,193.1618,36285.0
2020-06-09 13:30:00,200.21,200.29,200.05,200.28,33081.0,193.1907,193.2679,193.0363,193.2583,33081.0
2020-06-09 13:35:00,200.3,200.33,200.17,200.24,23421.0,193.2776,193.3065,193.1521,193.2197,23421.0
2020-06-09 13:40:00,200.24,200.3,200.09,200.24,33701.0,193.2197,193.2776,193.0749,193.2197,33701.0
2020-06-09 13:45:00,200.23,200.23,200.09,200.15,22028.0,193.21,193.21,193.0749,193.1328,22028.0
2020-06-09 13:50:00,200.16,200.29,200.12,200.28,17470.0,193.1425,193.2679,193.1039,193.2583,17470.0
2020-06-09 13:55:00,200.32,200.44,200.29,200.41,21306.0,193.2969,193.4126,193.2679,193.3837,21306.0
2020-06-09 14:00:00,200.41,200.41,199.99,200.27,41577.0,193.3837,193.3837,192.9784,193.2486,41577.0
2020-06-09 14:05:00,200.26,200.29,199.97,200.02,17749.0,193.239,193.2679,192.9591,193.0074,17749.0
2020-06-09 14:10:00,200.02,200.19,199.97,200.04,34172.0,193.0074,193.1714,192.9591,193.0267,34172.0
2020-06-09 14:15:00,200.06,200.09,199.76,199.81,45824.0,193.046,193.0749,192.7565,192.8047,45824.0
2020-06-09 14:20:00,199.77,199.87,199.66,199.73,31284.0,192.7661,192.8626,192.66,192.7275,31284.0
2020-06-09 14:25:00,199.72,199.84,199.69,199.7,25958.0,192.7179,192.8337,192.6889,192.6986,25958.0
2020-06-09 14:30:00,199.68,199.94,199.65,199.89,26818.0,192.6793,192.9302,192.6503,192.8819,26818.0
2020-06-09 14:35:00,199.88,199.95,199.7,199.95,21002.0,192.8723,192.9398,192.6986,192.9398,21002.0
2020-06-09 14:40:00,199.94,200.01,199.76,200.01,23225.0,192.9302,192.9977,192.7565,192.9977,23225.0
2020-06-09 14:45:00,200.01,200.12,199.73,200.1,24919.0,192.9977,193.1039,192.7275,193.0846,24919.0
2020-06-09 14:50:00,200.13,200.19,200.0,200.12,18526.0,193.1135,193.1714,192.9881,193.1039,18526.0
2020-06-09 14:55:00,200.14,200.21,200.04,200.21,31147.0,193.1232,193.1907,193.0267,193.1907,31147.0
2020-06-09 15:00:00,200.2,200.24,199.94,199.99,19819.0,193.1811,193.2197,192.9302,192.9784,19819.0
2020-06-09 15:05:00,200.0,200.16,199.87,200.11,29496.0,192.9881,193.1425,192.8626,193.0942,29496.0
2020-06-09 15:10:00,200.09,200.36,200.04,200.28,33167.0,193.0749,193.3355,193.0267,193.2583,33167.0
2020-06-09 15:15:00,200.31,200.49,200.28,200.39,26041.0,193.2872,193.4609,193.2583,193.3644,26041.0
2020-06-09 15:20:00,200.39,200.53,200.2,200.21,30007.0,193.3644,193.4995,193.1811,193.1907,30007.0
2020-06-09 15:25:00,200.22,200.36,200.2,200.29,29762.0,193.2004,193.3355,193.1811,193.2679,29762.0
2020-06-09 15:30:00,200.28,200.3,199.88,199.92,41492.0,193.2583,193.2776,192.8723,192.9109,41492.0
2020-06-09 15:35:00,199.91,200.19,199.87,200.16,41518.0,192.9012,193.1714,192.8626,193.1425,41518.0
2020-06-09 15:40:00,200.15,200.35,199.99,200.02,51531.0,193.1328,193.3258,192.9784,193.0074,51531.0
2020-06-09 15:45:00,200.0,200.1,199.72,199.97,85065.0,192.9881,193.0846,192.7179,192.9591,85065.0
2020-06-09 15:50:00,199.96,199.98,199.08,199.16,159613.0,192.9495,192.9688,192.1003,192.1775,159613.0
2020-06-09 15:55:00,199.15,199.5,199.09,199.09,331120.0,192.1679,192.5056,192.11,192.11,331120.0
2020-06-10 09:30:00,199.9,200.08,199.63,199.95,262128.0,192.8916,193.0653,192.631,192.9398,262128.0
2020-06-10 09:35:00,199.96,200.42,199.9,200.19,66965.0,192.9495,193.3934,192.8916,193.1714,66965.0
2020-06-10 09:40:00,200.15,200.3,199.71,199.78,80482.0,193.1328,193.2776,192.7082,192.7758,80482.0
2020-06-10 09:45:00,199.75,200.23,199.74,200.13,50540.0,192.7468,193.21,192.7372,193.1135,50540.0
2020-06-10 09:50:00,200.15,200.17,199.13,199.34,80933.0,193.1328,193.1521,192.1486,192.3512,80933.0
2020-06-10 09:55:00,199.35,199.82,199.17,199.75,85921.0,192.3609,192.8144,192.1872,192.7468,85921.0
2020-06-10 10:00:00,199.74,199.83,199.36,199.69,63941.0,192.7372,192.824,192.3705,192.6889,63941.0
2020-06-10 10:05:00,199.69,199.7,199.16,199.56,78717.0,192.6889,192.6986,192.1775,192.5635,78717.0
2020-06-10 10:10:00,199.55,199.55,199.18,199.3,65143.0,192.5539,192.5539,192.1968,192.3126,65143.0
2020-06-10 10:15:00,199.3,199.67,198.95,198.98,59040.0,192.3126,192.6696,191.9749,192.0038,59040.0
2020-06-10 10:20:00,199.04,199.51,198.95,199.51,45901.0,192.0617,192.5153,191.9749,192.5153,45901.0
2020-06-10 10:25:00,199.49,199.64,199.22,199.47,63909.0,192.496,192.6407,192.2354,192.4767,63909.0
2020-06-10 10:30:00,199.39,199.99,199.35,199.86,50889.0,192.3995,192.9784,192.3609,192.853,50889.0
2020-06-10 10:35:00,199.87,199.97,199.72,199.96,39227.0,192.8626,192.9591,192.7179,192.9495,39227.0
2020-06-10 10:40:00,199.94,200.1,199.71,199.73,37098.0,192.9302,193.0846,192.7082,192.7275,37098.0
2020-06-10 10:45:00,199.77,199.95,199.55,199.71,38235.0,192.7661,192.9398,192.5539,192.7082,38235.0
2020-06-10 10:50:00,199.72,199.8,199.28,199.36,54618.0,192.7179,192.7951,192.2933,192.3705,54618.0
2020-06-10 10:55:00,199.36,199.4,198.96,199.25,52812.0,192.3705,192.4091,191.9845,192.2644,52812.0
2020-06-10 11:00:00,199.23,199.95,199.22,199.91,53844.0,192.2451,192.9398,192.2354,192.9012,53844.0
2020-06-10 11:05:00,199.9,200.05,199.73,199.85,68777.0,192.8916,193.0363,192.7275,192.8433,68777.0
2020-06-10 11:10:00,199.89,200.3,199.82,200.28,51913.0,192.8819,193.2776,192.8144,193.2583,51913.0
2020-06-10 11:15:00,200.28,200.5,200.26,200.44,40296.0,193.2583,193.4705,193.239,193.4126,40296.0
2020-06-10 11:20:00,200.45,200.53,200.04,200.22,41144.0,193.4223,193.4995,193.0267,193.2004,41144.0
2020-06-10 11:25:00,200.2,200.47,200.19,200.4,31328.0,193.1811,193.4416,193.1714,193.3741,31328.0
2020-06-10 11:30:00,200.39,200.42,200.11,200.12,41673.0,193.3644,193.3934,193.0942,193.1039,41673.0
2020-06-10 11:35:00,200.07,200.41,199.73,200.31,58449.0,193.0556,193.3837,192.7275,193.2872,58449.0
2020-06-10 11:40:00,200.33,200.47,200.13,200.24,31124.0,193.3065,193.4416,193.1135,193.2197,31124.0
2020-06-10 11:45:00,200.28,200.33,199.85,199.99,23332.0,193.2583,193.3065,192.8433,192.9784,23332.0
2020-06-10 11:50:00,199.98,200.64,199.97,200.59,58604.0,192.9688,193.6056,192.9591,193.5574,58604.0
2020-06-10 11:55:00,200.57,200.57,200.28,200.32,29041.0,193.5381,193.5381,193.2583,193.2969,29041.0
2020-06-10 12:00:00,200.36,200.47,200.15,200.38,31532.0,193.3355,193.4416,193.1328,193.3548,31532.0
2020-06-10 12:05:00,200.35,200.41,200.13,200.29,31674.0,193.3258,193.3837,193.1135,193.2679,31674.0
2020-06-10 12:10:00,200.31,200.45,200.27,200.36,33389.0,193.2872,193.4223,193.2486,193.3355,33389.0
2020-06-10 12:15:00,200.37,200.82,200.37,200.79,33707.0,193.3451,193.7793,193.3451,193.7504,33707.0
2020-06-10 12:20:00,200.79,201.09,200.78,201.08,45544.0,193.7504,194.0399,193.7407,194.0302,45544.0
2020-06-10 12:25:00,201.1,201.26,201.0,201.11,41452.0,194.0495,194.2039,193.953,194.0592,41452.0
2020-06-10 12:30:00,201.08,201.14,200.65,200.7,51625.0,194.0302,194.0881,193.6153,193.6635,51625.0
2020-06-10 12:35:00,200.71,200.97,200.71,200.82,27077.0,193.6732,193.9241,193.6732,193.7793,27077.0
2020-06-10 12:40:00,200.84,201.05,200.82,200.93,16791.0,193.7986,194.0013,193.7793,193.8855,16791.0
2020-06-10 12:45:00,200.95,200.97,200.8,200.84,15562.0,193.9048,193.9241,193.76,193.7986,15562.0
2020-06-10 12:50:00,200.82,200.92,200.78,200.82,18899.0,193.7793,193.8758,193.7407,193.7793,18899.0
2020-06-10 12:55:00,200.84,201.04,200.84,200.95,29626.0,193.7986,193.9916,193.7986,193.9048,29626.0
2020-06-10 13:00:00,200.95,201.0,200.69,200.89,32114.0,193.9048,193.953,193.6539,193.8469,32114.0
2020-06-10 13:05:00,200.91,201.19,200.9,201.11,23068.0,193.8662,194.1364,193.8565,194.0592,23068.0
2020-06-10 13:10:00,201.11,201.11,200.8,200.88,58733.0,194.0592,194.0592,193.76,193.8372,58733.0
2020-06-10 13:15:00,200.91,201.09,200.9,201.03,22536.0,193.8662,194.0399,193.8565,193.982,22536.0
2020-06-10 13:20:00,201.03,201.11,200.96,201.08,27329.0,193.982,194.0592,193.9144,194.0302,27329.0
2020-06-10 13:25:00,201.07,201.12,200.74,200.76,30858.0,194.0206,194.0688,193.7021,193.7214,30858.0
2020-06-10 13:30:00,200.75,200.9,200.72,200.79,27299.0,193.7118,193.8565,193.6828,193.7504,27299.0
2020-06-10 13:35:00,200.78,200.79,200.47,200.47,34164.0,193.7407,193.7504,193.4416,193.4416,34164.0
2020-06-10 13:40:00,200.48,200.77,200.44,200.58,34355.0,193.4512,193.7311,193.4126,193.5477,34355.0
2020-06-10 13:45:00,200.59,200.83,200.59,200.8,24683.0,193.5574,193.789,193.5574,193.76,24683.0
2020-06-10 13:50:00,200.8,200.86,200.68,200.72,21499.0,193.76,193.8179,193.6442,193.6828,21499.0
2020-06-10 13:55:00,200.7,200.72,200.47,200.63,32862.0,193.6635,193.6828,193.4416,193.596,32862.0
2020-06-10 14:00:00,200.71,201.59,199.9,201.51,103385.0,193.6732,194.5223,192.8916,194.4451,103385.0
2020-06-10 14:05:00,201.52,201.75,201.16,201.17,77468.0,194.4548,194.6767,194.1074,194.1171,77468.0
2020-06-10 14:10:00,201.21,201.57,201.2,201.55,32404.0,194.1557,194.503,194.146,194.4837,32404.0
2020-06-10 14:15:00,201.58,202.05,201.58,201.93,196037.0,194.5127,194.9662,194.5127,194.8504,196037.0
2020-06-10 14:20:00,201.91,202.13,201.88,202.08,67071.0,194.8311,195.0434,194.8022,194.9952,67071.0
2020-06-10 14:25:00,202.06,202.18,201.95,202.05,56821.0,194.9759,195.0916,194.8697,194.9662,56821.0
2020-06-10 14:30:00,202.11,202.12,201.46,201.47,109424.0,195.0241,195.0337,194.3969,194.4065,109424.0
2020-06-10 14:35:00,201.46,201.63,201.28,201.31,56264.0,194.3969,194.5609,194.2232,194.2521,56264.0
2020-06-10 14:40:00,201.31,201.41,200.59,201.35,59918.0,194.2521,194.3486,193.5574,194.2907,59918.0
2020-06-10 14:45:00,201.35,201.79,201.09,201.1,35288.0,194.2907,194.7153,194.0399,194.0495,35288.0
2020-06-10 14:50:00,201.04,201.33,200.29,200.51,55074.0,193.9916,194.2714,193.2679,193.4802,55074.0
2020-06-10 14:55:00,200.46,201.01,200.42,200.93,38540.0,193.4319,193.9627,193.3934,193.8855,38540.0
2020-06-10 15:00:00,200.91,201.03,200.29,200.55,53820.0,193.8662,193.982,193.2679,193.5188,53820.0
2020-06-10 15:05:00,200.55,201.44,200.55,201.28,52629.0,193.5188,194.3776,193.5188,194.2232,52629.0
2020-06-10 15:10:00,201.23,201.58,201.03,201.48,42159.0,194.175,194.5127,193.982,194.4162,42159.0
2020-06-10 15:15:00,201.47,201.56,200.93,201.38,31918.0,194.4065,194.4934,193.8855,194.3197,31918.0
2020-06-10 15:20:00,201.39,201.39,201.01,201.15,35186.0,194.3293,194.3293,193.9627,194.0978,35186.0
2020-06-10 15:25:00,201.15,201.86,200.95,201.8,48651.0,194.0978,194.7829,193.9048,194.725,48651.0
2020-06-10 15:30:00,201.82,201.86,201.42,201.73,38120.0,194.7443,194.7829,194.3583,194.6574,38120.0
2020-06-10 15:35:00,201.73,201.75,201.3,201.58,47767.0,194.6574,194.6767,194.2425,194.5127,47767.0
2020-06-10 15:40:00,201.58,201.67,201.35,201.64,64177.0,194.5127,194.5995,194.2907,194.5706,64177.0
2020-06-10 15:45:00,201.62,201.69,201.17,201.53,96653.0,194.5513,194.6188,194.1171,194.4644,96653.0
2020-06-10 15:50:00,201.43,201.79,201.21,201.33,120534.0,194.3679,194.7153,194.1557,194.2714,120534.0
2020-06-10 15:55:00,201.31,201.33,200.41,200.45,214688.0,194.2521,194.2714,193.3837,193.4223,214688.0
2020-06-11 09:30:00,195.16,196.36,194.96,195.46,405801.0,188.3178,189.4757,188.1248,188.6072,405801.0
2020-06-11 09:35:00,195.34,195.34,194.1,194.27,164063.0,188.4915,188.4915,187.2949,187.459,164063.0
2020-06-11 09:40:00,194.33,194.46,193.67,194.4,173829.0,187.5169,187.6423,186.88,187.5844,173829.0
2020-06-11 09:45:00,194.34,194.72,194.23,194.31,125477.0,187.5265,187.8932,187.4204,187.4976,125477.0
2020-06-11 09:50:00,194.26,194.82,193.93,194.75,169789.0,187.4493,187.9897,187.1309,187.9221,169789.0
2020-06-11 09:55:00,194.78,194.95,194.59,194.86,62843.0,187.9511,188.1151,187.7677,188.0283,62843.0
2020-06-11 10:00:00,194.97,195.16,193.91,194.15,111711.0,188.1344,188.3178,187.1116,187.3432,111711.0
2020-06-11 10:05:00,194.13,194.35,193.93,194.14,99918.0,187.3239,187.5362,187.1309,187.3335,99918.0
2020-06-11 10:10:00,194.12,195.07,194.11,194.78,79082.0,187.3142,188.2309,187.3046,187.9511,79082.0
2020-06-11 10:15:00,194.75,194.92,194.5,194.74,66934.0,187.9221,188.0862,187.6809,187.9125,66934.0
2020-06-11 10:20:00,194.71,195.05,194.61,194.61,48865.0,187.8835,188.2116,187.787,187.787,48865.0
2020-06-11 10:25:00,194.61,194.61,193.99,194.12,61263.0,187.787,187.787,187.1888,187.3142,61263.0
2020-06-11 10:30:00,194.07,194.67,194.07,194.41,40305.0,187.266,187.8449,187.266,187.5941,40305.0
2020-06-11 10:35:00,194.37,194.6,194.06,194.44,87044.0,187.5555,187.7774,187.2563,187.623,87044.0
2020-06-11 10:40:00,194.44,194.47,193.97,194.15,61902.0,187.623,187.652,187.1695,187.3432,61902.0
2020-06-11 10:45:00,194.12,194.13,193.47,193.68,81417.0,187.3142,187.3239,186.687,186.8897,81417.0
2020-06-11 10:50:00,193.7,193.94,193.65,193.67,32705.0,186.909,187.1405,186.8607,186.88,32705.0
2020-06-11 10:55:00,193.66,193.68,193.27,193.43,63828.0,186.8704,186.8897,186.494,186.6484,63828.0
2020-06-11 11:00:00,193.41,193.41,192.84,193.24,86472.0,186.6291,186.6291,186.0791,186.4651,86472.0
2020-06-11 11:05:00,193.22,193.61,193.1,193.21,58648.0,186.4458,186.8221,186.33,186.4361,58648.0
2020-06-11 11:10:00,193.22,193.32,192.75,192.77,65004.0,186.4458,186.5423,185.9923,186.0116,65004.0
2020-06-11 11:15:00,192.88,193.7,192.88,193.67,47454.0,186.1177,186.909,186.1177,186.88,47454.0
2020-06-11 11:20:00,193.65,193.79,193.46,193.58,40732.0,186.8607,186.9958,186.6774,186.7932,40732.0
2020-06-11 11:25:00,193.5,193.51,192.93,193.06,52223.0,186.716,186.7256,186.1659,186.2914,52223.0
2020-06-11 11:30:00,193.01,193.14,192.6,192.62,68175.0,186.2431,186.3686,185.8475,185.8668,68175.0
2020-06-11 11:35:00,192.69,192.82,192.43,192.7,115203.0,185.9344,186.0598,185.6835,185.944,115203.0
2020-06-11 11:40:00,192.7,192.73,192.3,192.53,66486.0,185.944,185.973,185.558,185.78,66486.0
2020-06-11 11:45:00,192.56,192.61,191.8,191.8,143314.0,185.8089,185.8572,185.0756,185.0756,143314.0
2020-06-11 11:50:00,191.86,192.61,191.68,192.42,94283.0,185.1335,185.8572,184.9598,185.6738,94283.0
2020-06-11 11:55:00,192.39,192.42,191.95,192.36,58140.0,185.6449,185.6738,185.2203,185.6159,58140.0
2020-06-11 12:00:00,192.34,192.45,191.95,192.24,74098.0,185.5966,185.7028,185.2203,185.5001,74098.0
2020-06-11 12:05:00,192.24,192.39,192.0,192.3,70852.0,185.5001,185.6449,185.2686,185.558,70852.0
2020-06-11 12:10:00,192.34,192.4,191.7,191.77,58550.0,185.5966,185.6545,184.9791,185.0466,58550.0
2020-06-11 12:15:00,191.78,191.78,191.03,191.23,77738.0,185.0563,185.0563,184.3326,184.5255,77738.0
2020-06-11 12:20:00,191.23,191.72,191.23,191.38,76206.0,184.5255,184.9984,184.5255,184.6703,76206.0
2020-06-11 12:25:00,191.33,191.52,190.83,191.13,142265.0,184.622,184.8054,184.1396,184.4291,142265.0
2020-06-11 12:30:00,191.09,191.81,191.08,191.5,59381.0,184.3905,185.0852,184.3808,184.7861,59381.0
2020-06-11 12:35:00,191.5,191.76,191.12,191.14,45912.0,184.7861,185.037,184.4194,184.4387,45912.0
2020-06-11 12:40:00,191.12,191.31,190.43,190.52,71743.0,184.4194,184.6027,183.7536,183.8404,71743.0
2020-06-11 12:45:00,190.52,191.03,190.46,190.61,83796.0,183.8404,184.3326,183.7825,183.9273,83796.0
2020-06-11 12:50:00,190.6,190.76,189.74,189.78,113706.0,183.9176,184.072,183.0878,183.1264,113706.0
2020-06-11 12:55:00,189.77,190.38,189.63,190.14,56599.0,183.1167,183.7053,182.9816,183.4738,56599.0
2020-06-11 13:00:00,190.13,190.74,190.0,190.55,70611.0,183.4641,184.0527,183.3387,183.8694,70611.0
2020-06-11 13:05:00,190.59,190.72,190.4,190.57,47611.0,183.908,184.0334,183.7246,183.8887,47611.0
2020-06-11 13:10:00,190.53,191.06,190.3,190.92,50361.0,183.8501,184.3615,183.6282,184.2264,50361.0
2020-06-11 13:15:00,190.85,191.19,190.71,190.9,47569.0,184.1589,184.487,184.0238,184.2071,47569.0
2020-06-11 13:20:00,190.83,191.41,190.83,191.34,41843.0,184.1396,184.6992,184.1396,184.6317,41843.0
2020-06-11 13:25:00,191.3,191.35,190.72,190.77,46722.0,184.5931,184.6413,184.0334,184.0817,46722.0
2020-06-11 13:30:00,190.74,190.98,190.52,190.89,44648.0,184.0527,184.2843,183.8404,184.1975,44648.0
2020-06-11 13:35:00,190.92,190.96,190.38,190.44,33614.0,184.2264,184.265,183.7053,183.7632,33614.0
2020-06-11 13:40:00,190.46,190.58,190.01,190.06,41799.0,183.7825,183.8983,183.3483,183.3966,41799.0
2020-06-11 13:45:00,190.07,190.51,190.05,190.28,26925.0,183.4062,183.8308,183.3869,183.6089,26925.0
2020-06-11 13:50:00,190.27,190.89,190.19,190.89,35966.0,183.5992,184.1975,183.522,184.1975,35966.0
2020-06-11 13:55:00,190.85,191.04,190.58,190.83,29172.0,184.1589,184.3422,183.8983,184.1396,29172.0
2020-06-11 14:00:00,190.78,190.83,190.02,190.03,41537.0,184.0913,184.1396,183.358,183.3676,41537.0
2020-06-11 14:05:00,190.11,190.64,190.08,190.2,43667.0,183.4448,183.9562,183.4159,183.5317,43667.0
2020-06-11 14:10:00,190.2,190.35,189.76,189.97,71127.0,183.5317,183.6764,183.1071,183.3097,71127.0
2020-06-11 14:15:00,189.96,190.32,189.94,190.04,39896.0,183.3001,183.6475,183.2808,183.3773,39896.0
2020-06-11 14:20:00,190.01,190.53,189.93,190.52,31726.0,183.3483,183.8501,183.2711,183.8404,31726.0
2020-06-11 14:25:00,190.52,190.9,190.35,190.61,47875.0,183.8404,184.2071,183.6764,183.9273,47875.0
2020-06-11 14:30:00,190.64,190.75,190.0,190.18,58938.0,183.9562,184.0624,183.3387,183.5124,58938.0
2020-06-11 14:35:00,190.18,190.24,189.9,190.01,68547.0,183.5124,183.5703,183.2422,183.3483,68547.0
2020-06-11 14:40:00,190.02,190.19,189.71,189.98,55923.0,183.358,183.522,183.0588,183.3194,55923.0
2020-06-11 14:45:00,189.98,190.32,189.75,189.77,63165.0,183.3194,183.6475,183.0974,183.1167,63165.0
2020-06-11 14:50:00,189.74,189.95,189.41,189.54,78960.0,183.0878,183.2904,182.7694,182.8948,78960.0
2020-06-11 14:55:00,189.51,189.79,189.28,189.74,54655.0,182.8659,183.136,182.6439,183.0878,54655.0
2020-06-11 15:00:00,189.73,190.0,189.36,190.0,53278.0,183.0781,183.3387,182.7211,183.3387,53278.0
2020-06-11 15:05:00,189.98,190.24,189.66,189.99,50280.0,183.3194,183.5703,183.0106,183.329,50280.0
2020-06-11 15:10:00,189.97,190.38,189.8,189.84,54868.0,183.3097,183.7053,183.1457,183.1843,54868.0
2020-06-11 15:15:00,189.84,190.24,189.44,189.82,65892.0,183.1843,183.5703,182.7983,183.165,65892.0
2020-06-11 15:20:00,189.86,189.87,189.28,189.31,84722.0,183.2036,183.2132,182.6439,182.6729,84722.0
2020-06-11 15:25:00,189.31,189.78,189.24,189.49,94709.0,182.6729,183.1264,182.6053,182.8466,94709.0
2020-06-11 15:30:00,189.45,189.86,188.92,189.56,141124.0,182.808,183.2036,182.2965,182.9141,141124.0
2020-06-11 15:35:00,189.55,189.57,189.08,189.37,137607.0,182.9044,182.9237,182.4509,182.7308,137607.0
2020-06-11 15:40:00,189.35,190.42,189.32,190.38,132740.0,182.7115,183.7439,182.6825,183.7053,132740.0
2020-06-11 15:45:00,190.35,190.48,189.58,189.78,202286.0,183.6764,183.8018,182.9334,183.1264,202286.0
2020-06-11 15:50:00,189.69,189.79,189.13,189.44,193664.0,183.0395,183.136,182.4992,182.7983,193664.0
2020-06-11 15:55:00,189.33,189.63,188.75,189.0,559588.0,182.6922,182.9816,182.1325,182.3737,559588.0
2020-06-12 09:30:00,194.26,195.0,192.75,193.57,360970.0,187.4493,188.1634,185.9923,186.7835,360970.0
2020-06-12 09:35:00,193.63,193.65,192.98,193.32,137435.0,186.8414,186.8607,186.2142,186.5423,137435.0
2020-06-12 09:40:00,193.38,193.92,193.37,193.85,92293.0,186.6002,187.1212,186.5905,187.0537,92293.0
2020-06-12 09:45:00,193.85,194.1,193.18,193.34,83836.0,187.0537,187.2949,186.4072,186.5616,83836.0
2020-06-12 09:50:00,193.36,194.28,193.34,193.85,107277.0,186.5809,187.4686,186.5616,187.0537,107277.0
2020-06-12 09:55:00,193.83,194.04,193.32,193.69,96538.0,187.0344,187.237,186.5423,186.8993,96538.0
2020-06-12 10:00:00,193.73,194.37,193.61,194.31,62152.0,186.9379,187.5555,186.8221,187.4976,62152.0
2020-06-12 10:05:00,194.31,194.31,193.84,193.97,50100.0,187.4976,187.4976,187.044,187.1695,50100.0
2020-06-12 10:10:00,193.94,194.38,193.54,193.54,80190.0,187.1405,187.5651,186.7546,186.7546,80190.0
2020-06-12 10:15:00,193.5,194.08,193.44,193.78,48169.0,186.716,187.2756,186.6581,186.9861,48169.0
2020-06-12 10:20:00,193.81,194.18,193.61,193.82,42199.0,187.0151,187.3721,186.8221,187.0247,42199.0
2020-06-12 10:25:00,193.77,193.85,192.96,192.97,77759.0,186.9765,187.0537,186.1949,186.2045,77759.0
2020-06-12 10:30:00,192.99,193.17,192.76,192.96,53565.0,186.2238,186.3975,186.0019,186.1949,53565.0
2020-06-12 10:35:00,192.86,192.9,191.8,191.94,77265.0,186.0984,186.137,185.0756,185.2107,77265.0
2020-06-12 10:40:00,191.97,192.65,191.97,192.52,44207.0,185.2396,185.8958,185.2396,185.7703,44207.0
2020-06-12 10:45:00,192.49,192.77,192.21,192.24,46030.0,185.7414,186.0116,185.4712,185.5001,46030.0
2020-06-12 10:50:00,192.22,192.22,191.1,191.3,73638.0,185.4808,185.4808,184.4001,184.5931,73638.0
2020-06-12 10:55:00,191.3,191.58,190.55,190.56,72690.0,184.5931,184.8633,183.8694,183.879,72690.0
2020-06-12 11:00:00,190.61,191.12,189.82,189.84,85020.0,183.9273,184.4194,183.165,183.1843,85020.0
2020-06-12 11:05:00,189.9,191.33,189.89,191.33,77684.0,183.2422,184.622,183.2325,184.622,77684.0
2020-06-12 11:10:00,191.32,191.32,190.6,190.67,51199.0,184.6124,184.6124,183.9176,183.9852,51199.0
2020-06-12 11:15:00,190.71,191.15,189.54,189.64,46064.0,184.0238,184.4484,182.8948,182.9913,46064.0
2020-06-12 11:20:00,189.68,190.4,188.96,189.08,131644.0,183.0299,183.7246,182.3351,182.4509,131644.0
2020-06-12 11:25:00,189.1,190.0,188.79,189.63,303276.0,182.4702,183.3387,182.1711,182.9816,303276.0
2020-06-12 11:30:00,189.68,190.02,189.15,189.97,79738.0,183.0299,183.358,182.5185,183.3097,79738.0
2020-06-12 11:35:00,189.96,190.87,189.9,190.68,75549.0,183.3001,184.1782,183.2422,183.9948,75549.0
2020-06-12 11:40:00,190.7,190.79,190.0,190.09,39297.0,184.0141,184.101,183.3387,183.4255,39297.0
2020-06-12 11:45:00,190.19,191.03,190.08,190.8,30180.0,183.522,184.3326,183.4159,184.1106,30180.0
2020-06-12 11:50:00,190.73,191.05,190.49,190.97,35112.0,184.0431,184.3519,183.8115,184.2747,35112.0
2020-06-12 11:55:00,191.0,191.6,190.9,191.51,42769.0,184.3036,184.8826,184.2071,184.7957,42769.0
2020-06-12 12:00:00,191.49,191.68,191.1,191.62,38726.0,184.7764,184.9598,184.4001,184.9019,38726.0
2020-06-12 12:05:00,191.71,191.8,191.37,191.45,42499.0,184.9887,185.0756,184.6606,184.7378,42499.0
2020-06-12 12:10:00,191.41,191.47,190.97,191.29,63905.0,184.6992,184.7571,184.2747,184.5834,63905.0
2020-06-12 12:15:00,191.27,191.9,191.03,191.68,48366.0,184.5641,185.1721,184.3326,184.9598,48366.0
2020-06-12 12:20:00,191.7,191.91,191.18,191.19,35148.0,184.9791,185.1817,184.4773,184.487,35148.0
2020-06-12 12:25:00,191.26,191.54,190.98,191.24,55230.0,184.5545,184.8247,184.2843,184.5352,55230.0
2020-06-12 12:30:00,191.24,191.24,190.55,190.55,38592.0,184.5352,184.5352,183.8694,183.8694,38592.0
2020-06-12 12:35:00,190.63,190.76,190.3,190.52,40739.0,183.9466,184.072,183.6282,183.8404,40739.0
2020-06-12 12:40:00,190.54,190.92,190.35,190.43,32754.0,183.8597,184.2264,183.6764,183.7536,32754.0
2020-06-12 12:45:00,190.39,190.42,189.98,190.0,37092.0,183.715,183.7439,183.3194,183.3387,37092.0
2020-06-12 12:50:00,190.1,190.65,190.07,190.64,27232.0,183.4352,183.9659,183.4062,183.9562,27232.0
2020-06-12 12:55:00,190.67,190.8,190.48,190.64,16480.0,183.9852,184.1106,183.8018,183.9562,16480.0
2020-06-12 13:00:00,190.72,190.79,189.86,189.92,46372.0,184.0334,184.101,183.2036,183.2615,46372.0
2020-06-12 13:05:00,189.94,190.27,189.87,190.18,30805.0,183.2808,183.5992,183.2132,183.5124,30805.0
2020-06-12 13:10:00,190.15,190.22,189.75,190.03,27007.0,183.4834,183.551,183.0974,183.3676,27007.0
2020-06-12 13:15:00,189.94,190.03,189.46,189.63,31363.0,183.2808,183.3676,182.8176,182.9816,31363.0
2020-06-12 13:20:00,189.63,189.93,189.27,189.46,38186.0,182.9816,183.2711,182.6343,182.8176,38186.0
2020-06-12 13:25:00,189.41,189.93,189.41,189.61,35555.0,182.7694,183.2711,182.7694,182.9623,35555.0
2020-06-12 13:30:00,189.6,189.8,189.01,189.09,43797.0,182.9527,183.1457,182.3834,182.4606,43797.0
2020-06-12 13:35:00,189.07,189.48,188.69,188.82,50456.0,182.4413,182.8369,182.0746,182.2,50456.0
2020-06-12 13:40:00,188.77,189.4,188.58,188.78,29762.0,182.1518,182.7597,181.9685,182.1614,29762.0
2020-06-12 13:45:00,188.78,188.86,188.11,188.23,58770.0,182.1614,182.2386,181.5149,181.6307,58770.0
2020-06-12 13:50:00,188.36,188.64,187.85,188.61,69152.0,181.7562,182.0264,181.264,181.9974,69152.0
2020-06-12 13:55:00,188.65,189.17,188.2,188.2,41211.0,182.036,182.5378,181.6018,181.6018,41211.0
2020-06-12 14:00:00,188.25,189.3,188.08,189.05,47404.0,181.65,182.6632,181.486,182.422,47404.0
2020-06-12 14:05:00,189.08,189.09,188.54,188.8,43600.0,182.4509,182.4606,181.9299,182.1807,43600.0
2020-06-12 14:10:00,188.8,189.94,188.8,189.5,65153.0,182.1807,183.2808,182.1807,182.8562,65153.0
2020-06-12 14:15:00,189.47,189.8,189.15,189.33,59983.0,182.8273,183.1457,182.5185,182.6922,59983.0
2020-06-12 14:20:00,189.33,189.59,189.17,189.33,36238.0,182.6922,182.943,182.5378,182.6922,36238.0
2020-06-12 14:25:00,189.52,189.87,189.44,189.86,40215.0,182.8755,183.2132,182.7983,183.2036,40215.0
2020-06-12 14:30:00,189.86,190.76,189.77,190.23,65068.0,183.2036,184.072,183.1167,183.5606,65068.0
2020-06-12 14:35:00,190.3,190.51,189.97,189.97,31237.0,183.6282,183.8308,183.3097,183.3097,31237.0
2020-06-12 14:40:00,189.91,190.14,189.48,189.67,53204.0,183.2518,183.4738,182.8369,183.0202,53204.0
2020-06-12 14:45:00,189.6,190.44,189.6,189.9,41071.0,182.9527,183.7632,182.9527,183.2422,41071.0
2020-06-12 14:50:00,189.98,190.45,189.75,190.44,43440.0,183.3194,183.7729,183.0974,183.7632,43440.0
2020-06-12 14:55:00,190.49,190.58,189.97,190.53,26803.0,183.8115,183.8983,183.3097,183.8501,26803.0
2020-06-12 15:00:00,190.54,191.07,190.51,190.75,27685.0,183.8597,184.3712,183.8308,184.0624,27685.0
2020-06-12 15:05:00,190.79,191.29,190.57,190.91,29723.0,184.101,184.5834,183.8887,184.2168,29723.0
2020-06-12 15:10:00,190.81,191.4,190.81,191.29,32899.0,184.1203,184.6896,184.1203,184.5834,32899.0
2020-06-12 15:15:00,191.36,191.36,190.51,190.82,53023.0,184.651,184.651,183.8308,184.1299,53023.0
2020-06-12 15:20:00,190.88,191.01,189.96,190.01,38430.0,184.1878,184.3133,183.3001,183.3483,38430.0
2020-06-12 15:25:00,190.1,190.54,189.86,190.28,59726.0,183.4352,183.8597,183.2036,183.6089,59726.0
2020-06-12 15:30:00,190.35,190.6,190.01,190.57,53083.0,183.6764,183.9176,183.3483,183.8887,53083.0
2020-06-12 15:35:00,190.58,191.07,190.45,190.55,62066.0,183.8983,184.3712,183.7729,183.8694,62066.0
2020-06-12 15:40:00,190.69,191.03,190.46,190.97,54228.0,184.0045,184.3326,183.7825,184.2747,54228.0
2020-06-12 15:45:00,190.99,191.89,190.99,191.73,115628.0,184.294,185.1624,184.294,185.008,115628.0
2020-06-12 15:50:00,191.78,192.63,191.68,192.24,269042.0,185.0563,185.8765,184.9598,185.5001,269042.0
2020-06-12 15:55:00,192.2,192.95,192.07,192.18,518047.0,185.4615,186.1852,185.3361,185.4422,518047.0
2020-06-15 09:30:00,187.0,187.95,186.21,186.4,363742.0,180.4439,181.3605,179.6815,179.8649,363742.0
2020-06-15 09:35:00,186.45,188.8,186.41,188.3,112719.0,179.9131,182.1807,179.8745,181.6983,112719.0
2020-06-15 09:40:00,188.26,188.78,187.94,187.96,109657.0,181.6597,182.1614,181.3509,181.3702,109657.0
2020-06-15 09:45:00,188.0,188.34,187.5,187.53,62706.0,181.4088,181.7369,180.9263,180.9553,62706.0
2020-06-15 09:50:00,187.59,188.2,187.34,188.1,51238.0,181.0132,181.6018,180.7719,181.5053,51238.0
2020-06-15 09:55:00,188.13,188.98,188.03,188.91,86609.0,181.5342,182.3544,181.4377,182.2869,86609.0
2020-06-15 10:00:00,188.98,189.11,188.34,188.72,88452.0,182.3544,182.4799,181.7369,182.1035,88452.0
2020-06-15 10:05:00,188.77,189.36,188.7,189.36,74267.0,182.1518,182.7211,182.0842,182.7211,74267.0
2020-06-15 10:10:00,189.33,189.48,189.03,189.07,46209.0,182.6922,182.8369,182.4027,182.4413,46209.0
2020-06-15 10:15:00,189.08,189.12,188.51,188.92,49095.0,182.4509,182.4895,181.9009,182.2965,49095.0
2020-06-15 10:20:00,188.93,189.0,188.35,188.47,56954.0,182.3062,182.3737,181.7465,181.8623,56954.0
2020-06-15 10:25:00,188.48,188.64,188.05,188.08,46502.0,181.872,182.0264,181.457,181.486,46502.0
2020-06-15 10:30:00,188.09,188.42,187.86,188.4,42457.0,181.4956,181.8141,181.2737,181.7948,42457.0
2020-06-15 10:35:00,188.36,188.46,187.79,187.8,38757.0,181.7562,181.8527,181.2062,181.2158,38757.0
2020-06-15 10:40:00,187.8,187.97,187.56,187.94,49766.0,181.2158,181.3798,180.9842,181.3509,49766.0
2020-06-15 10:45:00,187.97,188.91,187.9,188.6,53990.0,181.3798,182.2869,181.3123,181.9878,53990.0
2020-06-15 10:50:00,188.53,189.16,188.42,189.11,50000.0,181.9202,182.5281,181.8141,182.4799,50000.0
2020-06-15 10:55:00,189.11,189.27,188.56,188.64,78541.0,182.4799,182.6343,181.9492,182.0264,78541.0
2020-06-15 11:00:00,188.67,189.49,188.46,189.45,51777.0,182.0553,182.8466,181.8527,182.808,51777.0
2020-06-15 11:05:00,189.49,189.49,189.1,189.3,54427.0,182.8466,182.8466,182.4702,182.6632,54427.0
2020-06-15 11:10:00,189.31,189.58,189.1,189.36,60173.0,182.6729,182.9334,182.4702,182.7211,60173.0
2020-06-15 11:15:00,189.32,189.35,188.71,188.93,46403.0,182.6825,182.7115,182.0939,182.3062,46403.0
2020-06-15 11:20:00,188.99,189.49,188.8,189.43,35459.0,182.3641,182.8466,182.1807,182.7887,35459.0
2020-06-15 11:25:00,189.42,189.46,188.63,188.94,38715.0,182.779,182.8176,182.0167,182.3158,38715.0
2020-06-15 11:30:00,188.91,189.25,188.61,188.67,41306.0,182.2869,182.615,181.9974,182.0553,41306.0
2020-06-15 11:35:00,188.69,189.23,188.62,189.12,33075.0,182.0746,182.5957,182.0071,182.4895,33075.0
2020-06-15 11:40:00,189.12,189.25,188.55,188.56,33163.0,182.4895,182.615,181.9395,181.9492,33163.0
2020-06-15 11:45:00,188.59,188.76,188.43,188.67,44409.0,181.9781,182.1421,181.8237,182.0553,44409.0
2020-06-15 11:50:00,188.65,188.97,188.35,188.42,39249.0,182.036,182.3448,181.7465,181.8141,39249.0
2020-06-15 11:55:00,188.41,189.02,188.41,188.81,28466.0,181.8044,182.393,181.8044,182.1904,28466.0
2020-06-15 12:00:00,188.75,189.55,188.61,189.45,53872.0,182.1325,182.9044,181.9974,182.808,53872.0
2020-06-15 12:05:00,189.46,189.89,189.37,189.86,74665.0,182.8176,183.2325,182.7308,183.2036,74665.0
2020-06-15 12:10:00,189.82,189.9,189.44,189.5,46297.0,183.165,183.2422,182.7983,182.8562,46297.0
2020-06-15 12:15:00,189.55,189.87,189.49,189.76,35245.0,182.9044,183.2132,182.8466,183.1071,35245.0
2020-06-15 12:20:00,189.76,189.99,189.63,189.99,38327.0,183.1071,183.329,182.9816,183.329,38327.0
2020-06-15 12:25:00,189.97,190.05,189.8,189.91,47984.0,183.3097,183.3869,183.1457,183.2518,47984.0
2020-06-15 12:30:00,189.9,189.94,189.66,189.69,24210.0,183.2422,183.2808,183.0106,183.0395,24210.0
2020-06-15 12:35:00,189.71,189.98,189.69,189.98,32520.0,183.0588,183.3194,183.0395,183.3194,32520.0
2020-06-15 12:40:00,189.95,190.17,189.84,190.05,31298.0,183.2904,183.5027,183.1843,183.3869,31298.0
2020-06-15 12:45:00,190.03,190.34,189.98,190.13,31299.0,183.3676,183.6668,183.3194,183.4641,31299.0
2020-06-15 12:50:00,190.14,190.16,189.8,189.99,28105.0,183.4738,183.4931,183.1457,183.329,28105.0
2020-06-15 12:55:00,189.96,190.13,189.78,190.13,23037.0,183.3001,183.4641,183.1264,183.4641,23037.0
2020-06-15 13:00:00,190.14,190.15,189.89,190.07,22730.0,183.4738,183.4834,183.2325,183.4062,22730.0
2020-06-15 13:05:00,190.05,190.28,190.0,190.23,27676.0,183.3869,183.6089,183.3387,183.5606,27676.0
2020-06-15 13:10:00,190.26,190.46,190.18,190.38,28715.0,183.5896,183.7825,183.5124,183.7053,28715.0
2020-06-15 13:15:00,190.42,190.65,190.19,190.22,28817.0,183.7439,183.9659,183.522,183.551,28817.0
2020-06-15 13:20:00,190.32,190.49,190.03,190.06,26795.0,183.6475,183.8115,183.3676,183.3966,26795.0
2020-06-15 13:25:00,190.05,190.22,189.94,190.06,31017.0,183.3869,183.551,183.2808,183.3966,31017.0
2020-06-15 13:30:00,190.0,190.16,189.81,190.09,27076.0,183.3387,183.4931,183.1553,183.4255,27076.0
2020-06-15 13:35:00,190.04,190.43,189.96,190.19,39435.0,183.3773,183.7536,183.3001,183.522,39435.0
2020-06-15 13:40:00,190.2,190.32,189.94,190.02,16639.0,183.5317,183.6475,183.2808,183.358,16639.0
2020-06-15 13:45:00,190.0,190.08,189.85,189.85,17488.0,183.3387,183.4159,183.1939,183.1939,17488.0
2020-06-15 13:50:00,189.87,190.16,189.86,190.02,18052.0,183.2132,183.4931,183.2036,183.358,18052.0
2020-06-15 13:55:00,190.03,190.11,189.87,189.91,19583.0,183.3676,183.4448,183.2132,183.2518,19583.0
2020-06-15 14:00:00,189.97,191.74,189.97,191.46,70394.0,183.3097,185.0177,183.3097,184.7475,70394.0
2020-06-15 14:05:00,191.51,191.93,191.39,191.45,37867.0,184.7957,185.201,184.6799,184.7378,37867.0
2020-06-15 14:10:00,191.45,191.6,191.15,191.57,37807.0,184.7378,184.8826,184.4484,184.8536,37807.0
2020-06-15 14:15:00,191.52,192.31,191.51,192.15,64929.0,184.8054,185.5677,184.7957,185.4133,64929.0
2020-06-15 14:20:00,192.18,192.28,191.75,192.25,37803.0,185.4422,185.5387,185.0273,185.5098,37803.0
2020-06-15 14:25:00,192.27,192.34,192.04,192.22,32298.0,185.5291,185.5966,185.3072,185.4808,32298.0
2020-06-15 14:30:00,192.3,192.43,191.63,191.71,42976.0,185.558,185.6835,184.9115,184.9887,42976.0
2020-06-15 14:35:00,191.74,192.23,191.74,192.06,26093.0,185.0177,185.4905,185.0177,185.3264,26093.0
2020-06-15 14:40:00,192.07,192.41,191.91,192.16,48872.0,185.3361,185.6642,185.1817,185.4229,48872.0
2020-06-15 14:45:00,192.16,192.49,192.05,192.28,59344.0,185.4229,185.7414,185.3168,185.5387,59344.0
2020-06-15 14:50:00,192.2,192.32,191.63,191.79,35948.0,185.4615,185.5773,184.9115,185.0659,35948.0
2020-06-15 14:55:00,191.82,191.92,191.7,191.74,27158.0,185.0949,185.1914,184.9791,185.0177,27158.0
2020-06-15 15:00:00,191.71,192.2,191.58,191.99,36225.0,184.9887,185.4615,184.8633,185.2589,36225.0
2020-06-15 15:05:00,191.93,191.93,191.44,191.53,40897.0,185.201,185.201,184.7282,184.815,40897.0
2020-06-15 15:10:00,191.57,191.95,191.54,191.71,35517.0,184.8536,185.2203,184.8247,184.9887,35517.0
2020-06-15 15:15:00,191.68,191.8,191.43,191.5,26719.0,184.9598,185.0756,184.7185,184.7861,26719.0
2020-06-15 15:20:00,191.51,191.56,191.04,191.39,30895.0,184.7957,184.844,184.3422,184.6799,30895.0
2020-06-15 15:25:00,191.39,191.57,190.65,190.7,35898.0,184.6799,184.8536,183.9659,184.0141,35898.0
2020-06-15 15:30:00,190.71,190.86,190.16,190.29,56675.0,184.0238,184.1685,183.4931,183.6185,56675.0
2020-06-15 15:35:00,190.25,190.62,190.04,190.33,60419.0,183.5799,183.9369,183.3773,183.6571,60419.0
2020-06-15 15:40:00,190.38,190.75,190.04,190.73,61244.0,183.7053,184.0624,183.3773,184.0431,61244.0
2020-06-15 15:45:00,190.7,191.02,190.46,190.69,96066.0,184.0141,184.3229,183.7825,184.0045,96066.0
2020-06-15 15:50:00,190.63,191.31,190.35,191.01,98876.0,183.9466,184.6027,183.6764,184.3133,98876.0
2020-06-15 15:55:00,191.0,191.92,190.9,191.9,271829.0,184.3036,185.1914,184.2071,185.1721,271829.0
2020-06-16 09:30:00,196.86,197.07,196.03,196.68,343628.0,189.9582,190.1608,189.1573,189.7845,343628.0
2020-06-16 09:35:00,196.66,197.05,196.3,196.58,133793.0,189.7652,190.1415,189.4178,189.688,133793.0
2020-06-16 09:40:00,196.58,197.72,196.32,197.58,122045.0,189.688,190.788,189.4371,190.6529,122045.0
2020-06-16 09:45:00,197.58,197.99,197.03,197.03,120868.0,190.6529,191.0485,190.1222,190.1222,120868.0
2020-06-16 09:50:00,197.14,197.44,196.79,197.34,70599.0,190.2283,190.5178,189.8906,190.4213,70599.0
2020-06-16 09:55:00,197.38,197.92,197.35,197.82,68064.0,190.4599,190.981,190.431,190.8845,68064.0
2020-06-16 10:00:00,197.78,198.33,197.68,197.74,168720.0,190.8459,191.3766,190.7494,190.8073,168720.0
2020-06-16 10:05:00,197.7,197.99,197.45,197.61,72511.0,190.7687,191.0485,190.5275,190.6819,72511.0
2020-06-16 10:10:00,197.62,198.05,197.57,197.97,50357.0,190.6915,191.1064,190.6433,191.0292,50357.0
2020-06-16 10:15:00,197.94,198.2,197.84,197.89,64161.0,191.0003,191.2512,190.9038,190.9521,64161.0
2020-06-16 10:20:00,197.82,198.0,197.45,197.99,98670.0,190.8845,191.0582,190.5275,191.0485,98670.0
2020-06-16 10:25:00,198.0,198.37,197.96,198.18,76758.0,191.0582,191.4152,191.0196,191.2319,76758.0
2020-06-16 10:30:00,198.16,198.38,197.9,198.17,79307.0,191.2126,191.4249,190.9617,191.2222,79307.0
2020-06-16 10:35:00,198.14,198.37,197.05,197.5,90043.0,191.1933,191.4152,190.1415,190.5757,90043.0
2020-06-16 10:40:00,197.48,197.49,196.5,196.7,69485.0,190.5564,190.5661,189.6108,189.8038,69485.0
2020-06-16 10:45:00,196.67,197.1,196.06,196.96,56874.0,189.7748,190.1897,189.1862,190.0547,56874.0
2020-06-16 10:50:00,196.94,196.99,195.45,195.88,120517.0,190.0354,190.0836,188.5976,189.0125,120517.0
2020-06-16 10:55:00,195.88,196.0,194.31,194.69,82415.0,189.0125,189.1283,187.4976,187.8642,82415.0
2020-06-16 11:00:00,194.58,194.71,193.46,194.6,110017.0,187.7581,187.8835,186.6774,187.7774,110017.0
2020-06-16 11:05:00,194.65,195.41,194.62,195.34,72702.0,187.8256,188.559,187.7967,188.4915,72702.0
2020-06-16 11:10:00,195.35,195.65,194.91,195.57,52045.0,188.5011,188.7906,188.0765,188.7134,52045.0
2020-06-16 11:15:00,195.56,196.4,195.56,195.87,42929.0,188.7037,189.5143,188.7037,189.0029,42929.0
2020-06-16 11:20:00,195.81,196.36,195.75,196.3,38263.0,188.945,189.4757,188.8871,189.4178,38263.0
2020-06-16 11:25:00,196.29,196.38,195.85,196.09,31272.0,189.4081,189.495,188.9836,189.2152,31272.0
2020-06-16 11:30:00,196.2,196.6,195.87,196.2,28017.0,189.3213,189.7073,189.0029,189.3213,28017.0
2020-06-16 11:35:00,196.12,196.35,195.43,195.85,28840.0,189.2441,189.466,188.5783,188.9836,28840.0
2020-06-16 11:40:00,195.77,196.08,195.76,195.96,24876.0,188.9064,189.2055,188.8967,189.0897,24876.0
2020-06-16 11:45:00,195.99,196.51,195.91,196.3,57361.0,189.1187,189.6204,189.0415,189.4178,57361.0
2020-06-16 11:50:00,196.32,196.53,196.12,196.17,54381.0,189.4371,189.6397,189.2441,189.2924,54381.0
2020-06-16 11:55:00,196.15,196.22,195.76,196.06,74260.0,189.2731,189.3406,188.8967,189.1862,74260.0
2020-06-16 12:00:00,196.1,196.31,195.54,195.8,44858.0,189.2248,189.4274,188.6844,188.9353,44858.0
2020-06-16 12:05:00,195.86,195.97,195.41,195.57,82326.0,188.9932,189.0994,188.559,188.7134,82326.0
2020-06-16 12:10:00,195.56,195.67,195.24,195.61,68657.0,188.7037,188.8099,188.395,188.752,68657.0
2020-06-16 12:15:00,195.62,195.73,195.02,195.32,46630.0,188.7616,188.8678,188.1827,188.4722,46630.0
2020-06-16 12:20:00,195.37,195.57,195.17,195.41,29718.0,188.5204,188.7134,188.3274,188.559,29718.0
2020-06-16 12:25:00,195.43,195.77,195.38,195.59,67007.0,188.5783,188.9064,188.5301,188.7327,67007.0
2020-06-16 12:30:00,195.57,195.91,195.34,195.5,91420.0,188.7134,189.0415,188.4915,188.6458,91420.0
2020-06-16 12:35:00,195.49,195.85,195.47,195.57,83395.0,188.6362,188.9836,188.6169,188.7134,83395.0
2020-06-16 12:40:00,195.61,195.7,195.52,195.61,42341.0,188.752,188.8388,188.6651,188.752,42341.0
2020-06-16 12:45:00,195.63,195.76,195.34,195.4,64629.0,188.7713,188.8967,188.4915,188.5493,64629.0
2020-06-16 12:50:00,195.4,195.49,195.25,195.29,45243.0,188.5493,188.6362,188.4046,188.4432,45243.0
2020-06-16 12:55:00,195.28,195.48,195.14,195.38,33565.0,188.4336,188.6265,188.2985,188.5301,33565.0
2020-06-16 13:00:00,195.4,195.6,195.3,195.3,80521.0,188.5493,188.7423,188.4529,188.4529,80521.0
2020-06-16 13:05:00,195.26,195.49,195.14,195.43,63659.0,188.4143,188.6362,188.2985,188.5783,63659.0
2020-06-16 13:10:00,195.39,195.55,195.26,195.3,51838.0,188.5397,188.6941,188.4143,188.4529,51838.0
2020-06-16 13:15:00,195.32,195.58,195.2,195.5,53681.0,188.4722,188.723,188.3564,188.6458,53681.0
2020-06-16 13:20:00,195.47,195.49,195.22,195.44,36843.0,188.6169,188.6362,188.3757,188.5879,36843.0
2020-06-16 13:25:00,195.4,195.45,195.2,195.22,27686.0,188.5493,188.5976,188.3564,188.3757,27686.0
2020-06-16 13:30:00,195.23,195.35,194.89,194.96,48614.0,188.3853,188.5011,188.0572,188.1248,48614.0
2020-06-16 13:35:00,194.96,195.09,194.78,194.78,30296.0,188.1248,188.2502,187.9511,187.9511,30296.0
2020-06-16 13:40:00,194.81,195.01,194.81,194.96,48429.0,187.98,188.173,187.98,188.1248,48429.0
2020-06-16 13:45:00,194.96,194.97,194.57,194.57,61107.0,188.1248,188.1344,187.7484,187.7484,61107.0
2020-06-16 13:50:00,194.65,194.8,194.18,194.22,65711.0,187.8256,187.9704,187.3721,187.4107,65711.0
2020-06-16 13:55:00,194.2,194.37,194.07,194.37,67556.0,187.3914,187.5555,187.266,187.5555,67556.0
2020-06-16 14:00:00,194.34,194.8,194.29,194.61,97125.0,187.5265,187.9704,187.4783,187.787,97125.0
2020-06-16 14:05:00,194.59,194.77,194.51,194.62,82601.0,187.7677,187.9414,187.6906,187.7967,82601.0
2020-06-16 14:10:00,194.62,194.91,194.49,194.76,144843.0,187.7967,188.0765,187.6713,187.9318,144843.0
2020-06-16 14:15:00,194.76,195.1,194.55,194.65,156595.0,187.9318,188.2599,187.7292,187.8256,156595.0
2020-06-16 14:20:00,194.67,194.79,193.63,194.23,103964.0,187.8449,187.9607,186.8414,187.4204,103964.0
2020-06-16 14:25:00,194.23,194.41,194.01,194.31,69691.0,187.4204,187.5941,187.2081,187.4976,69691.0
2020-06-16 14:30:00,194.38,194.86,194.29,194.41,97817.0,187.5651,188.0283,187.4783,187.5941,97817.0
2020-06-16 14:35:00,194.32,194.53,194.28,194.33,69159.0,187.5072,187.7099,187.4686,187.5169,69159.0
2020-06-16 14:40:00,194.35,194.38,193.94,194.09,50564.0,187.5362,187.5651,187.1405,187.2853,50564.0
2020-06-16 14:45:00,194.12,194.19,193.83,194.09,71835.0,187.3142,187.3818,187.0344,187.2853,71835.0
2020-06-16 14:50:00,194.06,194.17,193.82,193.9,94889.0,187.2563,187.3625,187.0247,187.1019,94889.0
2020-06-16 14:55:00,193.9,194.08,193.72,193.73,150762.0,187.1019,187.2756,186.9282,186.9379,150762.0
2020-06-16 15:00:00,193.77,193.81,193.22,193.25,242074.0,186.9765,187.0151,186.4458,186.4747,242074.0
2020-06-16 15:05:00,193.26,193.44,192.88,192.97,182127.0,186.4844,186.6581,186.1177,186.2045,182127.0
2020-06-16 15:10:00,192.96,193.17,192.88,193.08,119836.0,186.1949,186.3975,186.1177,186.3107,119836.0
2020-06-16 15:15:00,193.12,193.13,192.14,192.29,141569.0,186.3493,186.3589,185.4036,185.5484,141569.0
2020-06-16 15:20:00,192.29,192.71,192.27,192.43,140673.0,185.5484,185.9537,185.5291,185.6835,140673.0
2020-06-16 15:25:00,192.43,192.74,192.41,192.61,138047.0,185.6835,185.9826,185.6642,185.8572,138047.0
2020-06-16 15:30:00,192.61,193.42,192.47,193.39,165629.0,185.8572,186.6388,185.7221,186.6098,165629.0
2020-06-16 15:35:00,193.38,193.4,192.49,192.56,144487.0,186.6002,186.6195,185.7414,185.8089,144487.0
2020-06-16 15:40:00,192.56,192.88,192.3,192.4,144357.0,185.8089,186.1177,185.558,185.6545,144357.0
2020-06-16 15:45:00,192.38,192.59,192.04,192.36,145244.0,185.6352,185.8379,185.3072,185.6159,145244.0
2020-06-16 15:50:00,192.27,192.72,191.79,191.98,229932.0,185.5291,185.9633,185.0659,185.2493,229932.0
2020-06-16 15:55:00,191.98,193.14,191.8,193.12,548310.0,185.2493,186.3686,185.0756,186.3493,548310.0
2020-06-17 09:30:00,193.66,194.25,193.06,194.13,261154.0,186.8704,187.4397,186.2914,187.3239,261154.0
2020-06-17 09:35:00,194.14,194.25,193.56,193.89,60162.0,187.3335,187.4397,186.7739,187.0923,60162.0
2020-06-17 09:40:00,193.75,194.57,193.59,194.56,56175.0,186.9572,187.7484,186.8028,187.7388,56175.0
2020-06-17 09:45:00,194.56,195.04,194.55,194.88,58176.0,187.7388,188.202,187.7292,188.0476,58176.0
2020-06-17 09:50:00,194.85,195.29,194.8,194.97,65238.0,188.0186,188.4432,187.9704,188.1344,65238.0
2020-06-17 09:55:00,194.97,194.99,193.76,194.42,91885.0,188.1344,188.1537,186.9668,187.6037,91885.0
2020-06-17 10:00:00,194.4,194.77,194.22,194.28,48780.0,187.5844,187.9414,187.4107,187.4686,48780.0
2020-06-17 10:05:00,194.3,194.9,194.18,194.9,36964.0,187.4879,188.0669,187.3721,188.0669,36964.0
2020-06-17 10:10:00,194.81,194.82,194.25,194.35,67695.0,187.98,187.9897,187.4397,187.5362,67695.0
2020-06-17 10:15:00,194.4,194.85,193.61,193.74,63408.0,187.5844,188.0186,186.8221,186.9475,63408.0
2020-06-17 10:20:00,193.81,194.14,193.67,193.79,42224.0,187.0151,187.3335,186.88,186.9958,42224.0
2020-06-17 10:25:00,193.78,194.0,193.51,193.72,46948.0,186.9861,187.1984,186.7256,186.9282,46948.0
2020-06-17 10:30:00,193.67,194.45,193.35,194.11,85815.0,186.88,187.6327,186.5712,187.3046,85815.0
2020-06-17 10:35:00,194.13,194.41,193.92,194.22,31013.0,187.3239,187.5941,187.1212,187.4107,31013.0
2020-06-17 10:40:00,194.19,194.36,193.9,194.36,29689.0,187.3818,187.5458,187.1019,187.5458,29689.0
2020-06-17 10:45:00,194.36,194.39,194.01,194.2,51705.0,187.5458,187.5748,187.2081,187.3914,51705.0
2020-06-17 10:50:00,194.22,194.83,194.09,194.79,38339.0,187.4107,187.9993,187.2853,187.9607,38339.0
2020-06-17 10:55:00,194.78,195.0,194.57,194.57,32086.0,187.9511,188.1634,187.7484,187.7484,32086.0
2020-06-17 11:00:00,194.61,194.75,194.46,194.58,26042.0,187.787,187.9221,187.6423,187.7581,26042.0
2020-06-17 11:05:00,194.63,194.86,194.57,194.84,33380.0,187.8063,188.0283,187.7484,188.009,33380.0
2020-06-17 11:10:00,194.85,195.17,194.55,194.64,42145.0,188.0186,188.3274,187.7292,187.816,42145.0
2020-06-17 11:15:00,194.66,194.83,194.33,194.6,41525.0,187.8353,187.9993,187.5169,187.7774,41525.0
2020-06-17 11:20:00,194.62,194.7,194.12,194.14,35483.0,187.7967,187.8739,187.3142,187.3335,35483.0
2020-06-17 11:25:00,194.14,194.3,194.12,194.22,43149.0,187.3335,187.4879,187.3142,187.4107,43149.0
2020-06-17 11:30:00,194.19,194.37,194.0,194.29,29835.0,187.3818,187.5555,187.1984,187.4783,29835.0
2020-06-17 11:35:00,194.27,194.57,194.22,194.39,21259.0,187.459,187.7484,187.4107,187.5748,21259.0
2020-06-17 11:40:00,194.37,194.5,194.3,194.4,25719.0,187.5555,187.6809,187.4879,187.5844,25719.0
2020-06-17 11:45:00,194.4,194.6,194.23,194.26,32785.0,187.5844,187.7774,187.4204,187.4493,32785.0
2020-06-17 11:50:00,194.27,194.34,194.08,194.15,24951.0,187.459,187.5265,187.2756,187.3432,24951.0
2020-06-17 11:55:00,194.17,194.49,194.16,194.35,26392.0,187.3625,187.6713,187.3528,187.5362,26392.0
2020-06-17 12:00:00,194.35,194.46,194.26,194.35,18912.0,187.5362,187.6423,187.4493,187.5362,18912.0
2020-06-17 12:05:00,194.36,194.41,194.26,194.37,20416.0,187.5458,187.5941,187.4493,187.5555,20416.0
2020-06-17 12:10:00,194.38,194.46,194.16,194.26,22867.0,187.5651,187.6423,187.3528,187.4493,22867.0
2020-06-17 12:15:00,194.3,194.54,194.23,194.32,23403.0,187.4879,187.7195,187.4204,187.5072,23403.0
2020-06-17 12:20:00,194.32,194.48,194.04,194.36,28131.0,187.5072,187.6616,187.237,187.5458,28131.0
2020-06-17 12:25:00,194.38,194.44,194.31,194.36,12726.0,187.5651,187.623,187.4976,187.5458,12726.0
2020-06-17 12:30:00,194.32,194.97,194.29,194.67,32348.0,187.5072,188.1344,187.4783,187.8449,32348.0
2020-06-17 12:35:00,194.66,194.76,194.6,194.73,18847.0,187.8353,187.9318,187.7774,187.9028,18847.0
2020-06-17 12:40:00,194.75,194.76,194.6,194.66,16118.0,187.9221,187.9318,187.7774,187.8353,16118.0
2020-06-17 12:45:00,194.68,194.7,194.53,194.61,18358.0,187.8546,187.8739,187.7099,187.787,18358.0
2020-06-17 12:50:00,194.59,194.69,194.58,194.66,17547.0,187.7677,187.8642,187.7581,187.8353,17547.0
2020-06-17 12:55:00,194.68,194.69,194.45,194.61,16366.0,187.8546,187.8642,187.6327,187.787,16366.0
2020-06-17 13:00:00,194.62,194.92,194.58,194.81,24910.0,187.7967,188.0862,187.7581,187.98,24910.0
2020-06-17 13:05:00,194.83,195.02,194.8,194.94,28881.0,187.9993,188.1827,187.9704,188.1055,28881.0
2020-06-17 13:10:00,194.93,194.94,194.72,194.78,20842.0,188.0958,188.1055,187.8932,187.9511,20842.0
2020-06-17 13:15:00,194.8,194.89,194.74,194.74,29887.0,187.9704,188.0572,187.9125,187.9125,29887.0
2020-06-17 13:20:00,194.76,194.9,194.63,194.85,27033.0,187.9318,188.0669,187.8063,188.0186,27033.0
2020-06-17 13:25:00,194.83,195.0,194.8,194.87,27141.0,187.9993,188.1634,187.9704,188.0379,27141.0
2020-06-17 13:30:00,194.86,195.06,194.86,195.01,24857.0,188.0283,188.2213,188.0283,188.173,24857.0
2020-06-17 13:35:00,195.03,195.11,194.92,195.05,34637.0,188.1923,188.2695,188.0862,188.2116,34637.0
2020-06-17 13:40:00,195.03,195.16,194.95,195.11,24476.0,188.1923,188.3178,188.1151,188.2695,24476.0
2020-06-17 13:45:00,195.11,195.12,194.92,194.99,19746.0,188.2695,188.2792,188.0862,188.1537,19746.0
2020-06-17 13:50:00,195.0,195.19,194.92,195.17,35855.0,188.1634,188.3467,188.0862,188.3274,35855.0
2020-06-17 13:55:00,195.18,195.2,194.73,194.73,36454.0,188.3371,188.3564,187.9028,187.9028,36454.0
2020-06-17 14:00:00,194.74,194.85,194.59,194.65,39364.0,187.9125,188.0186,187.7677,187.8256,39364.0
2020-06-17 14:05:00,194.65,194.82,194.63,194.8,22286.0,187.8256,187.9897,187.8063,187.9704,22286.0
2020-06-17 14:10:00,194.8,195.04,194.79,194.83,30040.0,187.9704,188.202,187.9607,187.9993,30040.0
2020-06-17 14:15:00,194.87,194.94,194.68,194.77,20643.0,188.0379,188.1055,187.8546,187.9414,20643.0
2020-06-17 14:20:00,194.8,195.22,194.79,195.09,48244.0,187.9704,188.3757,187.9607,188.2502,48244.0
2020-06-17 14:25:00,195.06,195.37,194.96,195.15,38868.0,188.2213,188.5204,188.1248,188.3081,38868.0
2020-06-17 14:30:00,195.22,195.28,194.98,195.05,19872.0,188.3757,188.4336,188.1441,188.2116,19872.0
2020-06-17 14:35:00,195.06,195.15,194.88,195.03,33099.0,188.2213,188.3081,188.0476,188.1923,33099.0
2020-06-17 14:40:00,195.03,195.32,195.03,195.09,34508.0,188.1923,188.4722,188.1923,188.2502,34508.0
2020-06-17 14:45:00,195.13,195.15,194.87,194.97,24315.0,188.2888,188.3081,188.0379,188.1344,24315.0
2020-06-17 14:50:00,194.94,195.15,194.76,194.82,47893.0,188.1055,188.3081,187.9318,187.9897,47893.0
2020-06-17 14:55:00,194.85,194.97,194.47,194.53,51282.0,188.0186,188.1344,187.652,187.7099,51282.0
2020-06-17 15:00:00,194.55,194.55,194.18,194.48,38885.0,187.7292,187.7292,187.3721,187.6616,38885.0
2020-06-17 15:05:00,194.48,194.5,194.32,194.39,26789.0,187.6616,187.6809,187.5072,187.5748,26789.0
2020-06-17 15:10:00,194.39,194.44,194.11,194.17,29961.0,187.5748,187.623,187.3046,187.3625,29961.0
2020-06-17 15:15:00,194.19,194.3,193.95,193.96,41127.0,187.3818,187.4879,187.1502,187.1598,41127.0
2020-06-17 15:20:00,193.96,193.99,193.38,193.47,66260.0,187.1598,187.1888,186.6002,186.687,66260.0
2020-06-17 15:25:00,193.49,193.62,193.12,193.42,58470.0,186.7063,186.8318,186.3493,186.6388,58470.0
2020-06-17 15:30:00,193.42,193.99,193.21,193.94,61795.0,186.6388,187.1888,186.4361,187.1405,61795.0
2020-06-17 15:35:00,193.93,193.94,193.52,193.7,38878.0,187.1309,187.1405,186.7353,186.909,38878.0
2020-06-17 15:40:00,193.69,193.76,193.21,193.46,63105.0,186.8993,186.9668,186.4361,186.6774,63105.0
2020-06-17 15:45:00,193.46,193.8,193.42,193.44,68329.0,186.6774,187.0054,186.6388,186.6581,68329.0
2020-06-17 15:50:00,193.4,194.06,193.4,193.88,115791.0,186.6195,187.2563,186.6195,187.0826,115791.0
2020-06-17 15:55:00,193.91,194.0,193.49,193.51,179434.0,187.1116,187.1984,186.7063,186.7256,179434.0
2020-06-18 09:30:00,192.6,193.12,192.42,192.73,174922.0,185.8475,186.3493,185.6738,185.973,174922.0
2020-06-18 09:35:00,192.65,192.86,192.11,192.7,100597.0,185.8958,186.0984,185.3747,185.944,100597.0
2020-06-18 09:40:00,192.6,193.3,192.6,193.15,35539.0,185.8475,186.523,185.8475,186.3782,35539.0
2020-06-18 09:45:00,193.12,193.46,192.78,193.38,53205.0,186.3493,186.6774,186.0212,186.6002,53205.0
2020-06-18 09:50:00,193.38,193.41,193.04,193.05,34255.0,186.6002,186.6291,186.2721,186.2817,34255.0
2020-06-18 09:55:00,193.04,193.14,192.63,193.01,55374.0,186.2721,186.3686,185.8765,186.2431,55374.0
2020-06-18 10:00:00,193.04,193.23,192.9,193.18,56509.0,186.2721,186.4554,186.137,186.4072,56509.0
2020-06-18 10:05:00,193.16,193.52,193.04,193.48,60144.0,186.3879,186.7353,186.2721,186.6967,60144.0
2020-06-18 10:10:00,193.48,193.52,193.18,193.2,63651.0,186.6967,186.7353,186.4072,186.4265,63651.0
2020-06-18 10:15:00,193.22,193.34,193.04,193.25,34149.0,186.4458,186.5616,186.2721,186.4747,34149.0
2020-06-18 10:20:00,193.23,193.31,192.72,192.77,37159.0,186.4554,186.5326,185.9633,186.0116,37159.0
2020-06-18 10:25:00,192.72,192.93,192.62,192.78,29166.0,185.9633,186.1659,185.8668,186.0212,29166.0
2020-06-18 10:30:00,192.81,192.96,192.17,192.89,34459.0,186.0502,186.1949,185.4326,186.1273,34459.0
2020-06-18 10:35:00,192.9,193.35,192.85,193.07,43720.0,186.137,186.5712,186.0888,186.301,43720.0
2020-06-18 10:40:00,193.08,193.22,192.9,192.96,22050.0,186.3107,186.4458,186.137,186.1949,22050.0
2020-06-18 10:45:00,192.96,193.22,192.84,193.06,23808.0,186.1949,186.4458,186.0791,186.2914,23808.0
2020-06-18 10:50:00,193.04,193.14,192.71,192.84,29674.0,186.2721,186.3686,185.9537,186.0791,29674.0
2020-06-18 10:55:00,192.87,193.65,192.87,193.55,38803.0,186.1081,186.8607,186.1081,186.7642,38803.0
2020-06-18 11:00:00,193.56,193.74,193.52,193.65,25095.0,186.7739,186.9475,186.7353,186.8607,25095.0
2020-06-18 11:05:00,193.61,193.64,193.47,193.53,62731.0,186.8221,186.8511,186.687,186.7449,62731.0
2020-06-18 11:10:00,193.5,193.62,193.37,193.62,30684.0,186.716,186.8318,186.5905,186.8318,30684.0
2020-06-18 11:15:00,193.63,193.91,193.61,193.87,48059.0,186.8414,187.1116,186.8221,187.073,48059.0
2020-06-18 11:20:00,193.88,193.88,193.53,193.53,57672.0,187.0826,187.0826,186.7449,186.7449,57672.0
2020-06-18 11:25:00,193.54,193.69,193.44,193.53,23648.0,186.7546,186.8993,186.6581,186.7449,23648.0
2020-06-18 11:30:00,193.52,193.64,193.37,193.39,17378.0,186.7353,186.8511,186.5905,186.6098,17378.0
2020-06-18 11:35:00,193.41,193.44,193.02,193.04,29698.0,186.6291,186.6581,186.2528,186.2721,29698.0
2020-06-18 11:40:00,193.01,193.33,192.96,193.05,20003.0,186.2431,186.5519,186.1949,186.2817,20003.0
2020-06-18 11:45:00,193.01,193.32,193.01,193.28,17640.0,186.2431,186.5423,186.2431,186.5037,17640.0
2020-06-18 11:50:00,193.26,193.26,192.93,192.97,42004.0,186.4844,186.4844,186.1659,186.2045,42004.0
2020-06-18 11:55:00,192.97,193.07,192.85,193.01,18546.0,186.2045,186.301,186.0888,186.2431,18546.0
2020-06-18 12:00:00,193.0,193.15,192.66,192.81,35721.0,186.2335,186.3782,185.9054,186.0502,35721.0
2020-06-18 12:05:00,192.84,193.06,192.84,192.98,12928.0,186.0791,186.2914,186.0791,186.2142,12928.0
2020-06-18 12:10:00,192.95,193.0,192.7,192.83,14615.0,186.1852,186.2335,185.944,186.0695,14615.0
2020-06-18 12:15:00,192.85,193.07,192.77,193.01,37002.0,186.0888,186.301,186.0116,186.2431,37002.0
2020-06-18 12:20:00,193.07,193.16,193.01,193.09,61144.0,186.301,186.3879,186.2431,186.3203,61144.0
2020-06-18 12:25:00,193.09,193.36,193.08,193.26,55321.0,186.3203,186.5809,186.3107,186.4844,55321.0
2020-06-18 12:30:00,193.3,193.58,193.23,193.48,28974.0,186.523,186.7932,186.4554,186.6967,28974.0
2020-06-18 12:35:00,193.49,193.88,193.45,193.7,67273.0,186.7063,187.0826,186.6677,186.909,67273.0
2020-06-18 12:40:00,193.69,193.75,193.44,193.56,35766.0,186.8993,186.9572,186.6581,186.7739,35766.0
2020-06-18 12:45:00,193.56,193.6,193.45,193.55,33520.0,186.7739,186.8125,186.6677,186.7642,33520.0
2020-06-18 12:50:00,193.51,193.63,193.48,193.62,19500.0,186.7256,186.8414,186.6967,186.8318,19500.0
2020-06-18 12:55:00,193.63,193.66,193.47,193.53,17034.0,186.8414,186.8704,186.687,186.7449,17034.0
2020-06-18 13:00:00,193.53,193.8,193.47,193.61,15614.0,186.7449,187.0054,186.687,186.8221,15614.0
2020-06-18 13:05:00,193.6,193.86,193.53,193.81,24033.0,186.8125,187.0633,186.7449,187.0151,24033.0
2020-06-18 13:10:00,193.79,193.92,193.71,193.88,25124.0,186.9958,187.1212,186.9186,187.0826,25124.0
2020-06-18 13:15:00,193.89,194.08,193.76,194.08,26113.0,187.0923,187.2756,186.9668,187.2756,26113.0
2020-06-18 13:20:00,194.09,194.1,193.84,193.88,22499.0,187.2853,187.2949,187.044,187.0826,22499.0
2020-06-18 13:25:00,193.86,193.88,193.63,193.74,30632.0,187.0633,187.0826,186.8414,186.9475,30632.0
2020-06-18 13:30:00,193.7,193.8,193.68,193.75,60088.0,186.909,187.0054,186.8897,186.9572,60088.0
2020-06-18 13:35:00,193.76,194.1,193.72,194.09,31624.0,186.9668,187.2949,186.9282,187.2853,31624.0
2020-06-18 13:40:00,194.07,194.23,194.01,194.22,24171.0,187.266,187.4204,187.2081,187.4107,24171.0
2020-06-18 13:45:00,194.23,194.25,194.11,194.18,25679.0,187.4204,187.4397,187.3046,187.3721,25679.0
2020-06-18 13:50:00,194.21,194.22,194.03,194.03,13664.0,187.4011,187.4107,187.2274,187.2274,13664.0
2020-06-18 13:55:00,194.07,194.13,193.91,194.05,24515.0,187.266,187.3239,187.1116,187.2467,24515.0
2020-06-18 14:00:00,194.07,194.13,193.51,193.55,23156.0,187.266,187.3239,186.7256,186.7642,23156.0
2020-06-18 14:05:00,193.58,193.63,193.17,193.28,28830.0,186.7932,186.8414,186.3975,186.5037,28830.0
2020-06-18 14:10:00,193.29,193.42,193.25,193.35,24147.0,186.5133,186.6388,186.4747,186.5712,24147.0
2020-06-18 14:15:00,193.34,193.34,193.1,193.21,24754.0,186.5616,186.5616,186.33,186.4361,24754.0
2020-06-18 14:20:00,193.2,193.48,193.14,193.44,18136.0,186.4265,186.6967,186.3686,186.6581,18136.0
2020-06-18 14:25:00,193.46,193.5,193.23,193.3,17073.0,186.6774,186.716,186.4554,186.523,17073.0
2020-06-18 14:30:00,193.33,193.71,193.05,193.42,32939.0,186.5519,186.9186,186.2817,186.6388,32939.0
2020-06-18 14:35:00,193.43,193.58,193.34,193.55,22338.0,186.6484,186.7932,186.5616,186.7642,22338.0
2020-06-18 14:40:00,193.55,193.6,193.13,193.24,26282.0,186.7642,186.8125,186.3589,186.4651,26282.0
2020-06-18 14:45:00,193.25,193.35,193.21,193.23,15566.0,186.4747,186.5712,186.4361,186.4554,15566.0
2020-06-18 14:50:00,193.26,193.44,193.26,193.33,19554.0,186.4844,186.6581,186.4844,186.5519,19554.0
2020-06-18 14:55:00,193.33,193.37,193.01,193.03,28567.0,186.5519,186.5905,186.2431,186.2624,28567.0
2020-06-18 15:00:00,193.03,193.09,192.63,192.72,34268.0,186.2624,186.3203,185.8765,185.9633,34268.0
2020-06-18 15:05:00,192.71,193.26,192.64,193.18,46560.0,185.9537,186.4844,185.8861,186.4072,46560.0
2020-06-18 15:10:00,193.17,193.19,192.81,192.83,32580.0,186.3975,186.4168,186.0502,186.0695,32580.0
2020-06-18 15:15:00,192.85,193.15,192.85,193.06,16770.0,186.0888,186.3782,186.0888,186.2914,16770.0
2020-06-18 15:20:00,193.06,193.29,192.96,193.15,26791.0,186.2914,186.5133,186.1949,186.3782,26791.0
2020-06-18 15:25:00,193.16,193.26,193.02,193.18,33057.0,186.3879,186.4844,186.2528,186.4072,33057.0
2020-06-18 15:30:00,193.19,193.49,193.01,193.18,50524.0,186.4168,186.7063,186.2431,186.4072,50524.0
2020-06-18 15:35:00,193.23,193.66,193.18,193.6,32837.0,186.4554,186.8704,186.4072,186.8125,32837.0
2020-06-18 15:40:00,193.59,193.65,193.47,193.55,47222.0,186.8028,186.8607,186.687,186.7642,47222.0
2020-06-18 15:45:00,193.56,193.75,193.45,193.59,67319.0,186.7739,186.9572,186.6677,186.8028,67319.0
2020-06-18 15:50:00,193.56,193.96,193.25,193.93,80776.0,186.7739,187.1598,186.4747,187.1309,80776.0
2020-06-18 15:55:00,193.92,194.13,193.76,193.9,204223.0,187.1212,187.3239,186.9668,187.1019,204223.0
2020-06-19 09:30:00,196.89,197.1,194.91,196.13,1367010.0,189.9871,190.1897,188.0765,189.2538,1367010.0
2020-06-19 09:35:00,196.13,196.83,196.08,196.75,95673.0,189.2538,189.9292,189.2055,189.852,95673.0
2020-06-19 09:40:00,196.8,196.81,195.71,195.81,65877.0,189.9003,189.9099,188.8485,188.945,65877.0
2020-06-19 09:45:00,195.84,196.36,195.58,196.36,87735.0,188.9739,189.4757,188.723,189.4757,87735.0
2020-06-19 09:50:00,196.39,196.68,196.26,196.66,47869.0,189.5046,189.7845,189.3792,189.7652,47869.0
2020-06-19 09:55:00,196.63,196.67,195.85,195.99,44180.0,189.7362,189.7748,188.9836,189.1187,44180.0
2020-06-19 10:00:00,195.95,196.03,195.54,195.72,63231.0,189.0801,189.1573,188.6844,188.8581,63231.0
2020-06-19 10:05:00,195.73,195.73,195.5,195.58,48625.0,188.8678,188.8678,188.6458,188.723,48625.0
2020-06-19 10:10:00,195.57,195.59,195.25,195.57,51475.0,188.7134,188.7327,188.4046,188.7134,51475.0
2020-06-19 10:15:00,195.58,195.96,195.47,195.92,34424.0,188.723,189.0897,188.6169,189.0511,34424.0
2020-06-19 10:20:00,195.93,196.3,195.86,196.3,33622.0,189.0608,189.4178,188.9932,189.4178,33622.0
2020-06-19 10:25:00,196.29,196.31,195.95,196.06,30462.0,189.4081,189.4274,189.0801,189.1862,30462.0
2020-06-19 10:30:00,196.08,196.12,195.46,195.63,31234.0,189.2055,189.2441,188.6072,188.7713,31234.0
2020-06-19 10:35:00,195.71,195.8,195.64,195.72,20483.0,188.8485,188.9353,188.7809,188.8581,20483.0
2020-06-19 10:40:00,195.71,195.71,195.36,195.45,25448.0,188.8485,188.8485,188.5108,188.5976,25448.0
2020-06-19 10:45:00,195.44,195.48,195.08,195.38,36636.0,188.5879,188.6265,188.2406,188.5301,36636.0
2020-06-19 10:50:00,195.37,195.37,194.9,195.03,75987.0,188.5204,188.5204,188.0669,188.1923,75987.0
2020-06-19 10:55:00,195.05,195.08,194.64,194.9,54559.0,188.2116,188.2406,187.816,188.0669,54559.0
2020-06-19 11:00:00,194.93,195.04,194.79,195.04,41305.0,188.0958,188.202,187.9607,188.202,41305.0
2020-06-19 11:05:00,195.05,195.22,194.93,195.03,21202.0,188.2116,188.3757,188.0958,188.1923,21202.0
2020-06-19 11:10:00,195.06,195.48,194.93,195.35,46831.0,188.2213,188.6265,188.0958,188.5011,46831.0
2020-06-19 11:15:00,195.33,195.33,194.67,194.73,44359.0,188.4818,188.4818,187.8449,187.9028,44359.0
2020-06-19 11:20:00,194.69,195.12,194.6,195.11,65397.0,187.8642,188.2792,187.7774,188.2695,65397.0
2020-06-19 11:25:00,195.12,195.13,194.79,194.94,58931.0,188.2792,188.2888,187.9607,188.1055,58931.0
2020-06-19 11:30:00,194.92,195.05,194.81,195.03,24687.0,188.0862,188.2116,187.98,188.1923,24687.0
2020-06-19 11:35:00,194.99,195.06,194.78,194.82,17150.0,188.1537,188.2213,187.9511,187.9897,17150.0
2020-06-19 11:40:00,194.85,195.01,194.8,194.89,21192.0,188.0186,188.173,187.9704,188.0572,21192.0
2020-06-19 11:45:00,194.88,195.22,194.86,195.09,22329.0,188.0476,188.3757,188.0283,188.2502,22329.0
2020-06-19 11:50:00,195.07,195.35,195.04,195.26,148372.0,188.2309,188.5011,188.202,188.4143,148372.0
2020-06-19 11:55:00,195.23,195.27,194.79,194.94,119357.0,188.3853,188.4239,187.9607,188.1055,119357.0
2020-06-19 12:00:00,194.96,194.97,194.48,194.51,54248.0,188.1248,188.1344,187.6616,187.6906,54248.0
2020-06-19 12:05:00,194.52,194.55,194.16,194.16,35518.0,187.7002,187.7292,187.3528,187.3528,35518.0
2020-06-19 12:10:00,194.18,194.3,193.48,193.48,49813.0,187.3721,187.4879,186.6967,186.6967,49813.0
2020-06-19 12:15:00,193.46,193.6,191.84,191.95,139705.0,186.6774,186.8125,185.1142,185.2203,139705.0
2020-06-19 12:20:00,191.91,192.62,191.71,192.0,85165.0,185.1817,185.8668,184.9887,185.2686,85165.0
2020-06-19 12:25:00,191.92,192.79,191.83,192.79,31406.0,185.1914,186.0309,185.1045,186.0309,31406.0
2020-06-19 12:30:00,192.82,193.17,192.78,192.89,36143.0,186.0598,186.3975,186.0212,186.1273,36143.0
2020-06-19 12:35:00,192.88,193.07,192.81,192.88,25420.0,186.1177,186.301,186.0502,186.1177,25420.0
2020-06-19 12:40:00,192.96,193.36,192.67,193.24,30292.0,186.1949,186.5809,185.9151,186.4651,30292.0
2020-06-19 12:45:00,193.16,193.65,193.01,193.63,19888.0,186.3879,186.8607,186.2431,186.8414,19888.0
2020-06-19 12:50:00,193.59,193.75,193.42,193.53,24900.0,186.8028,186.9572,186.6388,186.7449,24900.0
2020-06-19 12:55:00,193.48,194.07,193.43,193.95,41949.0,186.6967,187.266,186.6484,187.1502,41949.0
2020-06-19 13:00:00,193.95,193.95,193.41,193.65,25079.0,187.1502,187.1502,186.6291,186.8607,25079.0
2020-06-19 13:05:00,193.62,193.75,193.51,193.54,16937.0,186.8318,186.9572,186.7256,186.7546,16937.0
2020-06-19 13:10:00,193.58,193.9,193.58,193.71,18120.0,186.7932,187.1019,186.7932,186.9186,18120.0
2020-06-19 13:15:00,193.71,193.74,193.28,193.39,22705.0,186.9186,186.9475,186.5037,186.6098,22705.0
2020-06-19 13:20:00,193.39,193.39,192.85,192.86,21307.0,186.6098,186.6098,186.0888,186.0984,21307.0
2020-06-19 13:25:00,192.83,193.23,192.8,193.11,22021.0,186.0695,186.4554,186.0405,186.3396,22021.0
2020-06-19 13:30:00,193.04,193.04,192.48,192.48,23197.0,186.2721,186.2721,185.7317,185.7317,23197.0
2020-06-19 13:35:00,192.43,193.43,192.42,193.38,28240.0,185.6835,186.6484,185.6738,186.6002,28240.0
2020-06-19 13:40:00,193.34,193.51,193.27,193.36,20559.0,186.5616,186.7256,186.494,186.5809,20559.0
2020-06-19 13:45:00,193.4,193.44,192.64,192.85,23553.0,186.6195,186.6581,185.8861,186.0888,23553.0
2020-06-19 13:50:00,192.87,193.08,192.58,192.67,22012.0,186.1081,186.3107,185.8282,185.9151,22012.0
2020-06-19 13:55:00,192.65,192.83,192.21,192.24,39958.0,185.8958,186.0695,185.4712,185.5001,39958.0
2020-06-19 14:00:00,192.24,192.69,192.12,192.46,55841.0,185.5001,185.9344,185.3843,185.7124,55841.0
2020-06-19 14:05:00,192.46,192.53,191.86,192.3,54658.0,185.7124,185.78,185.1335,185.558,54658.0
2020-06-19 14:10:00,192.31,192.31,191.94,191.95,37546.0,185.5677,185.5677,185.2107,185.2203,37546.0
2020-06-19 14:15:00,192.0,192.24,191.7,191.75,39128.0,185.2686,185.5001,184.9791,185.0273,39128.0
2020-06-19 14:20:00,191.75,192.07,191.7,191.97,36877.0,185.0273,185.3361,184.9791,185.2396,36877.0
2020-06-19 14:25:00,191.98,192.06,191.59,191.63,43045.0,185.2493,185.3264,184.8729,184.9115,43045.0
2020-06-19 14:30:00,191.61,191.99,191.37,191.92,56939.0,184.8922,185.2589,184.6606,185.1914,56939.0
2020-06-19 14:35:00,191.91,192.34,191.85,192.28,32404.0,185.1817,185.5966,185.1238,185.5387,32404.0
2020-06-19 14:40:00,192.29,192.55,192.15,192.54,44170.0,185.5484,185.7993,185.4133,185.7896,44170.0
2020-06-19 14:45:00,192.54,192.76,192.39,192.44,37970.0,185.7896,186.0019,185.6449,185.6931,37970.0
2020-06-19 14:50:00,192.46,192.84,192.37,192.74,32845.0,185.7124,186.0791,185.6256,185.9826,32845.0
2020-06-19 14:55:00,192.67,192.98,192.64,192.84,30298.0,185.9151,186.2142,185.8861,186.0791,30298.0
2020-06-19 15:00:00,192.8,192.92,192.62,192.89,33265.0,186.0405,186.1563,185.8668,186.1273,33265.0
2020-06-19 15:05:00,192.9,192.96,192.6,192.8,29885.0,186.137,186.1949,185.8475,186.0405,29885.0
2020-06-19 15:10:00,192.76,193.3,192.58,193.21,79483.0,186.0019,186.523,185.8282,186.4361,79483.0
2020-06-19 15:15:00,193.26,193.88,193.24,193.85,65902.0,186.4844,187.0826,186.4651,187.0537,65902.0
2020-06-19 15:20:00,193.85,193.93,193.62,193.79,30173.0,187.0537,187.1309,186.8318,186.9958,30173.0
2020-06-19 15:25:00,193.79,193.82,193.43,193.45,39799.0,186.9958,187.0247,186.6484,186.6677,39799.0
2020-06-19 15:30:00,193.46,193.69,193.31,193.69,44998.0,186.6774,186.8993,186.5326,186.8993,44998.0
2020-06-19 15:35:00,193.73,193.76,193.05,193.12,79081.0,186.9379,186.9668,186.2817,186.3493,79081.0
2020-06-19 15:40:00,193.1,193.54,193.1,193.31,102478.0,186.33,186.7546,186.33,186.5326,102478.0
2020-06-19 15:45:00,193.29,193.5,192.77,193.12,129167.0,186.5133,186.716,186.0116,186.3493,129167.0
2020-06-19 15:50:00,193.09,193.34,192.87,192.92,130552.0,186.3203,186.5616,186.1081,186.1563,130552.0
2020-06-19 15:55:00,192.89,193.04,192.0,192.0,339869.0,186.1273,186.2721,185.2686,185.2686,339869.0
2020-06-22 09:30:00,191.99,192.67,191.8,192.15,273378.0,185.2589,185.9151,185.0756,185.4133,273378.0
2020-06-22 09:35:00,192.18,192.28,191.29,191.48,88158.0,185.4422,185.5387,184.5834,184.7668,88158.0
2020-06-22 09:40:00,191.46,192.82,191.45,192.74,99363.0,184.7475,186.0598,184.7378,185.9826,99363.0
2020-06-22 09:45:00,192.73,193.08,192.68,193.06,73076.0,185.973,186.3107,185.9247,186.2914,73076.0
2020-06-22 09:50:00,193.03,193.44,192.93,193.12,55235.0,186.2624,186.6581,186.1659,186.3493,55235.0
2020-06-22 09:55:00,193.1,193.81,193.06,193.81,67854.0,186.33,187.0151,186.2914,187.0151,67854.0
2020-06-22 10:00:00,193.81,194.35,193.75,194.26,91012.0,187.0151,187.5362,186.9572,187.4493,91012.0
2020-06-22 10:05:00,194.26,194.74,194.1,194.7,122991.0,187.4493,187.9125,187.2949,187.8739,122991.0
2020-06-22 10:10:00,194.71,195.06,194.61,194.96,126683.0,187.8835,188.2213,187.787,188.1248,126683.0
2020-06-22 10:15:00,194.95,194.96,194.66,194.82,69784.0,188.1151,188.1248,187.8353,187.9897,69784.0
2020-06-22 10:20:00,194.84,194.95,194.57,194.87,49387.0,188.009,188.1151,187.7484,188.0379,49387.0
2020-06-22 10:25:00,194.89,194.99,194.66,194.67,41891.0,188.0572,188.1537,187.8353,187.8449,41891.0
2020-06-22 10:30:00,194.71,194.75,194.37,194.55,47794.0,187.8835,187.9221,187.5555,187.7292,47794.0
2020-06-22 10:35:00,194.55,194.82,194.4,194.75,37106.0,187.7292,187.9897,187.5844,187.9221,37106.0
2020-06-22 10:40:00,194.76,194.99,194.67,194.89,46048.0,187.9318,188.1537,187.8449,188.0572,46048.0
2020-06-22 10:45:00,194.91,195.19,194.6,194.67,67475.0,188.0765,188.3467,187.7774,187.8449,67475.0
2020-06-22 10:50:00,194.69,194.9,194.52,194.88,89822.0,187.8642,188.0669,187.7002,188.0476,89822.0
2020-06-22 10:55:00,194.9,194.94,194.49,194.49,53477.0,188.0669,188.1055,187.6713,187.6713,53477.0
2020-06-22 11:00:00,194.49,194.73,194.18,194.68,39767.0,187.6713,187.9028,187.3721,187.8546,39767.0
2020-06-22 11:05:00,194.69,194.77,194.56,194.67,32633.0,187.8642,187.9414,187.7388,187.8449,32633.0
2020-06-22 11:10:00,194.68,194.96,194.67,194.9,36511.0,187.8546,188.1248,187.8449,188.0669,36511.0
2020-06-22 11:15:00,194.94,195.32,194.88,195.23,41751.0,188.1055,188.4722,188.0476,188.3853,41751.0
2020-06-22 11:20:00,195.25,195.46,195.09,195.42,40674.0,188.4046,188.6072,188.2502,188.5686,40674.0
2020-06-22 11:25:00,195.41,195.63,195.38,195.61,69303.0,188.559,188.7713,188.5301,188.752,69303.0
2020-06-22 11:30:00,195.64,195.67,195.13,195.63,51959.0,188.7809,188.8099,188.2888,188.7713,51959.0
2020-06-22 11:35:00,195.62,195.95,195.54,195.77,45351.0,188.7616,189.0801,188.6844,188.9064,45351.0
2020-06-22 11:40:00,195.76,195.83,195.32,195.41,160117.0,188.8967,188.9643,188.4722,188.559,160117.0
2020-06-22 11:45:00,195.49,195.61,195.24,195.59,147679.0,188.6362,188.752,188.395,188.7327,147679.0
2020-06-22 11:50:00,195.6,195.68,195.34,195.38,56387.0,188.7423,188.8195,188.4915,188.5301,56387.0
2020-06-22 11:55:00,195.38,195.64,195.38,195.48,30688.0,188.5301,188.7809,188.5301,188.6265,30688.0
2020-06-22 12:00:00,195.48,195.97,195.36,195.88,49599.0,188.6265,189.0994,188.5108,189.0125,49599.0
2020-06-22 12:05:00,195.88,195.98,195.78,195.78,43913.0,189.0125,189.109,188.916,188.916,43913.0
2020-06-22 12:10:00,195.79,196.1,195.71,196.05,177184.0,188.9257,189.2248,188.8485,189.1766,177184.0
2020-06-22 12:15:00,196.04,196.36,196.01,196.18,46257.0,189.1669,189.4757,189.138,189.302,46257.0
2020-06-22 12:20:00,196.2,196.35,195.94,195.98,54786.0,189.3213,189.466,189.0704,189.109,54786.0
2020-06-22 12:25:00,195.96,196.02,195.82,195.94,69061.0,189.0897,189.1476,188.9546,189.0704,69061.0
2020-06-22 12:30:00,195.93,195.95,195.61,195.69,166157.0,189.0608,189.0801,188.752,188.8292,166157.0
2020-06-22 12:35:00,195.7,195.8,195.55,195.7,29794.0,188.8388,188.9353,188.6941,188.8388,29794.0
2020-06-22 12:40:00,195.7,195.83,195.52,195.81,20821.0,188.8388,188.9643,188.6651,188.945,20821.0
2020-06-22 12:45:00,195.8,196.24,195.75,196.2,48675.0,188.9353,189.3599,188.8871,189.3213,48675.0
2020-06-22 12:50:00,196.2,196.22,195.9,195.9,24483.0,189.3213,189.3406,189.0318,189.0318,24483.0
2020-06-22 12:55:00,195.9,196.08,195.78,195.84,68795.0,189.0318,189.2055,188.916,188.9739,68795.0
2020-06-22 13:00:00,195.87,195.91,195.66,195.67,24238.0,189.0029,189.0415,188.8002,188.8099,24238.0
2020-06-22 13:05:00,195.68,195.7,195.31,195.44,17387.0,188.8195,188.8388,188.4625,188.5879,17387.0
2020-06-22 13:10:00,195.44,195.49,195.31,195.34,17369.0,188.5879,188.6362,188.4625,188.4915,17369.0
2020-06-22 13:15:00,195.36,195.36,195.18,195.24,22934.0,188.5108,188.5108,188.3371,188.395,22934.0
2020-06-22 13:20:00,195.22,195.31,195.07,195.19,24530.0,188.3757,188.4625,188.2309,188.3467,24530.0
2020-06-22 13:25:00,195.18,195.35,195.11,195.35,32461.0,188.3371,188.5011,188.2695,188.5011,32461.0
2020-06-22 13:30:00,195.37,195.47,195.18,195.27,19547.0,188.5204,188.6169,188.3371,188.4239,19547.0
2020-06-22 13:35:00,195.28,195.37,195.11,195.16,26549.0,188.4336,188.5204,188.2695,188.3178,26549.0
2020-06-22 13:40:00,195.15,195.36,195.13,195.32,17089.0,188.3081,188.5108,188.2888,188.4722,17089.0
2020-06-22 13:45:00,195.34,195.56,195.34,195.5,25787.0,188.4915,188.7037,188.4915,188.6458,25787.0
2020-06-22 13:50:00,195.48,195.67,195.47,195.65,13243.0,188.6265,188.8099,188.6169,188.7906,13243.0
2020-06-22 13:55:00,195.63,195.69,195.5,195.57,14718.0,188.7713,188.8292,188.6458,188.7134,14718.0
2020-06-22 14:00:00,195.57,195.57,194.94,195.04,37908.0,188.7134,188.7134,188.1055,188.202,37908.0
2020-06-22 14:05:00,195.05,195.19,194.97,195.19,29518.0,188.2116,188.3467,188.1344,188.3467,29518.0
2020-06-22 14:10:00,195.2,195.21,194.82,194.9,19045.0,188.3564,188.366,187.9897,188.0669,19045.0
2020-06-22 14:15:00,194.88,194.99,194.88,194.93,10329.0,188.0476,188.1537,188.0476,188.0958,10329.0
2020-06-22 14:20:00,194.9,195.15,194.88,195.15,14609.0,188.0669,188.3081,188.0476,188.3081,14609.0
2020-06-22 14:25:00,195.15,195.22,195.04,195.07,15533.0,188.3081,188.3757,188.202,188.2309,15533.0
2020-06-22 14:30:00,195.07,195.15,195.0,195.1,18693.0,188.2309,188.3081,188.1634,188.2599,18693.0
2020-06-22 14:35:00,195.11,195.24,195.05,195.08,21066.0,188.2695,188.395,188.2116,188.2406,21066.0
2020-06-22 14:40:00,195.09,195.26,194.95,195.25,16267.0,188.2502,188.4143,188.1151,188.4046,16267.0
2020-06-22 14:45:00,195.28,195.31,195.16,195.26,15355.0,188.4336,188.4625,188.3178,188.4143,15355.0
2020-06-22 14:50:00,195.26,195.29,195.14,195.2,22923.0,188.4143,188.4432,188.2985,188.3564,22923.0
2020-06-22 14:55:00,195.21,195.48,195.2,195.45,30179.0,188.366,188.6265,188.3564,188.5976,30179.0
2020-06-22 15:00:00,195.45,195.52,195.37,195.43,20133.0,188.5976,188.6651,188.5204,188.5783,20133.0
2020-06-22 15:05:00,195.43,195.48,195.36,195.39,16979.0,188.5783,188.6265,188.5108,188.5397,16979.0
2020-06-22 15:10:00,195.42,195.51,194.93,194.93,37037.0,188.5686,188.6555,188.0958,188.0958,37037.0
2020-06-22 15:15:00,194.95,195.11,194.63,194.79,37210.0,188.1151,188.2695,187.8063,187.9607,37210.0
2020-06-22 15:20:00,194.76,194.76,194.23,194.3,77758.0,187.9318,187.9318,187.4204,187.4879,77758.0
2020-06-22 15:25:00,194.31,194.58,194.29,194.53,34917.0,187.4976,187.7581,187.4783,187.7099,34917.0
2020-06-22 15:30:00,194.55,194.76,194.42,194.64,52616.0,187.7292,187.9318,187.6037,187.816,52616.0
2020-06-22 15:35:00,194.63,194.7,194.31,194.53,34934.0,187.8063,187.8739,187.4976,187.7099,34934.0
2020-06-22 15:40:00,194.54,194.64,194.44,194.64,52108.0,187.7195,187.816,187.623,187.816,52108.0
2020-06-22 15:45:00,194.63,194.9,194.47,194.48,62574.0,187.8063,188.0669,187.652,187.6616,62574.0
2020-06-22 15:50:00,194.48,194.83,194.43,194.82,70649.0,187.6616,187.9993,187.6134,187.9897,70649.0
2020-06-22 15:55:00,194.8,195.03,194.68,194.96,143634.0,187.9704,188.1923,187.8546,188.1248,143634.0
2020-06-23 09:30:00,196.25,196.55,195.82,196.3,315113.0,189.3695,189.659,188.9546,189.4178,315113.0
2020-06-23 09:35:00,196.35,197.1,196.27,196.98,89318.0,189.466,190.1897,189.3888,190.074,89318.0
2020-06-23 09:40:00,197.04,197.42,196.87,197.16,81402.0,190.1319,190.4985,189.9678,190.2476,81402.0
2020-06-23 09:45:00,197.13,197.18,196.85,196.92,62898.0,190.2187,190.2669,189.9485,190.0161,62898.0
2020-06-23 09:50:00,196.93,197.2,196.55,197.15,63005.0,190.0257,190.2862,189.659,190.238,63005.0
2020-06-23 09:55:00,197.17,197.25,196.81,197.05,68283.0,190.2573,190.3345,189.9099,190.1415,68283.0
2020-06-23 10:00:00,197.05,197.43,196.68,197.14,102070.0,190.1415,190.5082,189.7845,190.2283,102070.0
2020-06-23 10:05:00,197.16,197.21,196.53,197.0,69712.0,190.2476,190.2959,189.6397,190.0933,69712.0
2020-06-23 10:10:00,197.03,197.54,197.0,197.39,96649.0,190.1222,190.6143,190.0933,190.4696,96649.0
2020-06-23 10:15:00,197.4,197.94,197.28,197.84,122569.0,190.4792,191.0003,190.3634,190.9038,122569.0
2020-06-23 10:20:00,197.85,198.47,197.85,198.44,175423.0,190.9135,191.5117,190.9135,191.4828,175423.0
2020-06-23 10:25:00,198.46,198.48,198.26,198.43,55022.0,191.5021,191.5214,191.3091,191.4731,55022.0
2020-06-23 10:30:00,198.44,198.5,198.15,198.15,58878.0,191.4828,191.5407,191.2029,191.2029,58878.0
2020-06-23 10:35:00,198.15,198.22,197.84,198.08,59250.0,191.2029,191.2705,190.9038,191.1354,59250.0
2020-06-23 10:40:00,198.07,198.26,197.58,197.6,76234.0,191.1257,191.3091,190.6529,190.6722,76234.0
2020-06-23 10:45:00,197.63,197.81,197.02,197.54,72983.0,190.7012,190.8749,190.1126,190.6143,72983.0
2020-06-23 10:50:00,197.55,197.92,197.48,197.61,112038.0,190.624,190.981,190.5564,190.6819,112038.0
2020-06-23 10:55:00,197.59,197.89,197.57,197.8,36934.0,190.6626,190.9521,190.6433,190.8652,36934.0
2020-06-23 11:00:00,197.79,198.08,197.45,198.05,53932.0,190.8556,191.1354,190.5275,191.1064,53932.0
2020-06-23 11:05:00,198.04,198.14,197.84,198.05,65768.0,191.0968,191.1933,190.9038,191.1064,65768.0
2020-06-23 11:10:00,198.04,198.09,197.86,197.96,21803.0,191.0968,191.145,190.9231,191.0196,21803.0
2020-06-23 11:15:00,197.96,198.32,197.94,198.3,47147.0,191.0196,191.367,191.0003,191.3477,47147.0
2020-06-23 11:20:00,198.32,198.76,198.24,198.72,160557.0,191.367,191.7915,191.2898,191.753,160557.0
2020-06-23 11:25:00,198.72,198.72,198.51,198.56,32542.0,191.753,191.753,191.5503,191.5986,32542.0
2020-06-23 11:30:00,198.56,198.8,198.5,198.63,36500.0,191.5986,191.8301,191.5407,191.6661,36500.0
2020-06-23 11:35:00,198.63,198.66,198.45,198.5,39241.0,191.6661,191.6951,191.4924,191.5407,39241.0
2020-06-23 11:40:00,198.51,198.55,198.42,198.52,29660.0,191.5503,191.5889,191.4635,191.56,29660.0
2020-06-23 11:45:00,198.53,198.56,198.32,198.54,115135.0,191.5696,191.5986,191.367,191.5793,115135.0
2020-06-23 11:50:00,198.55,198.59,198.13,198.22,151419.0,191.5889,191.6275,191.1836,191.2705,151419.0
2020-06-23 11:55:00,198.2,198.58,198.2,198.58,34572.0,191.2512,191.6179,191.2512,191.6179,34572.0
2020-06-23 12:00:00,198.6,198.98,198.6,198.88,44170.0,191.6372,192.0038,191.6372,191.9073,44170.0
2020-06-23 12:05:00,198.88,198.98,198.6,198.68,42896.0,191.9073,192.0038,191.6372,191.7144,42896.0
2020-06-23 12:10:00,198.66,198.91,198.51,198.65,62926.0,191.6951,191.9363,191.5503,191.6854,62926.0
2020-06-23 12:15:00,198.64,198.85,198.49,198.75,96426.0,191.6758,191.8784,191.531,191.7819,96426.0
2020-06-23 12:20:00,198.72,199.07,198.55,199.05,61283.0,191.753,192.0907,191.5889,192.0714,61283.0
2020-06-23 12:25:00,199.04,199.22,198.9,198.97,54905.0,192.0617,192.2354,191.9266,191.9942,54905.0
2020-06-23 12:30:00,198.99,199.06,198.63,198.66,31402.0,192.0135,192.081,191.6661,191.6951,31402.0
2020-06-23 12:35:00,198.65,198.7,198.35,198.45,36393.0,191.6854,191.7337,191.3959,191.4924,36393.0
2020-06-23 12:40:00,198.44,198.48,198.15,198.19,32386.0,191.4828,191.5214,191.2029,191.2415,32386.0
2020-06-23 12:45:00,198.2,198.67,198.16,198.66,84858.0,191.2512,191.7047,191.2126,191.6951,84858.0
2020-06-23 12:50:00,198.65,198.83,198.59,198.81,50632.0,191.6854,191.8591,191.6275,191.8398,50632.0
2020-06-23 12:55:00,198.82,199.13,198.73,199.08,49874.0,191.8494,192.1486,191.7626,192.1003,49874.0
2020-06-23 13:00:00,199.06,199.64,199.06,199.61,160762.0,192.081,192.6407,192.081,192.6117,160762.0
2020-06-23 13:05:00,199.61,199.84,199.51,199.73,89793.0,192.6117,192.8337,192.5153,192.7275,89793.0
2020-06-23 13:10:00,199.72,199.86,199.53,199.81,52987.0,192.7179,192.853,192.5346,192.8047,52987.0
2020-06-23 13:15:00,199.81,199.93,199.64,199.93,48641.0,192.8047,192.9205,192.6407,192.9205,48641.0
2020-06-23 13:20:00,199.92,200.15,199.81,199.83,168665.0,192.9109,193.1328,192.8047,192.824,168665.0
2020-06-23 13:25:00,199.83,200.04,199.77,199.9,55841.0,192.824,193.0267,192.7661,192.8916,55841.0
2020-06-23 13:30:00,199.88,199.95,199.57,199.57,57754.0,192.8723,192.9398,192.5732,192.5732,57754.0
2020-06-23 13:35:00,199.56,199.58,199.25,199.4,45688.0,192.5635,192.5828,192.2644,192.4091,45688.0
2020-06-23 13:40:00,199.45,199.58,199.19,199.35,53755.0,192.4574,192.5828,192.2065,192.3609,53755.0
2020-06-23 13:45:00,199.34,199.6,199.29,199.59,27380.0,192.3512,192.6021,192.303,192.5924,27380.0
2020-06-23 13:50:00,199.6,199.67,199.2,199.37,54097.0,192.6021,192.6696,192.2161,192.3802,54097.0
2020-06-23 13:55:00,199.38,199.52,199.27,199.43,34786.0,192.3898,192.5249,192.2837,192.4381,34786.0
2020-06-23 14:00:00,199.43,199.44,198.95,199.09,48067.0,192.4381,192.4477,191.9749,192.11,48067.0
2020-06-23 14:05:00,199.12,199.26,199.04,199.2,32139.0,192.1389,192.274,192.0617,192.2161,32139.0
2020-06-23 14:10:00,199.22,199.3,199.03,199.07,41895.0,192.2354,192.3126,192.0521,192.0907,41895.0
2020-06-23 14:15:00,199.06,199.2,199.04,199.14,35998.0,192.081,192.2161,192.0617,192.1582,35998.0
2020-06-23 14:20:00,199.14,199.46,199.14,199.31,42343.0,192.1582,192.467,192.1582,192.3223,42343.0
2020-06-23 14:25:00,199.31,199.34,199.03,199.09,29498.0,192.3223,192.3512,192.0521,192.11,29498.0
2020-06-23 14:30:00,199.09,199.33,199.08,199.32,23532.0,192.11,192.3416,192.1003,192.3319,23532.0
2020-06-23 14:35:00,199.34,199.44,199.28,199.4,31826.0,192.3512,192.4477,192.2933,192.4091,31826.0
2020-06-23 14:40:00,199.39,199.49,199.04,199.25,46643.0,192.3995,192.496,192.0617,192.2644,46643.0
2020-06-23 14:45:00,199.24,199.24,198.71,198.76,47060.0,192.2547,192.2547,191.7433,191.7915,47060.0
2020-06-23 14:50:00,198.78,199.05,198.76,198.97,38600.0,191.8108,192.0714,191.7915,191.9942,38600.0
2020-06-23 14:55:00,198.99,199.08,198.9,198.95,35751.0,192.0135,192.1003,191.9266,191.9749,35751.0
2020-06-23 15:00:00,198.95,198.95,198.61,198.92,43581.0,191.9749,191.9749,191.6468,191.9459,43581.0
2020-06-23 15:05:00,198.94,198.94,198.65,198.73,41070.0,191.9652,191.9652,191.6854,191.7626,41070.0
2020-06-23 15:10:00,198.74,198.82,198.5,198.75,36412.0,191.7723,191.8494,191.5407,191.7819,36412.0
2020-06-23 15:15:00,198.74,199.0,198.72,198.84,54212.0,191.7723,192.0231,191.753,191.8687,54212.0
2020-06-23 15:20:00,198.84,198.84,198.43,198.52,47294.0,191.8687,191.8687,191.4731,191.56,47294.0
2020-06-23 15:25:00,198.57,198.63,198.22,198.3,61643.0,191.6082,191.6661,191.2705,191.3477,61643.0
2020-06-23 15:30:00,198.3,198.43,198.16,198.39,78170.0,191.3477,191.4731,191.2126,191.4345,78170.0
2020-06-23 15:35:00,198.4,198.57,198.33,198.38,60670.0,191.4442,191.6082,191.3766,191.4249,60670.0
2020-06-23 15:40:00,198.37,198.65,198.17,198.6,68071.0,191.4152,191.6854,191.2222,191.6372,68071.0
2020-06-23 15:45:00,198.61,198.61,198.3,198.4,73984.0,191.6468,191.6468,191.3477,191.4442,73984.0
2020-06-23 15:50:00,198.34,198.41,197.7,198.37,140535.0,191.3863,191.4538,190.7687,191.4152,140535.0
2020-06-23 15:55:00,198.37,198.38,197.74,197.97,221683.0,191.4152,191.4249,190.8073,191.0292,221683.0
2020-06-24 09:30:00,197.02,197.48,196.64,196.84,251029.0,190.1126,190.5564,189.7459,189.9389,251029.0
2020-06-24 09:35:00,196.8,197.34,196.8,196.91,77939.0,189.9003,190.4213,189.9003,190.0064,77939.0
2020-06-24 09:40:00,196.91,197.2,196.69,196.88,73236.0,190.0064,190.2862,189.7941,189.9775,73236.0
2020-06-24 09:45:00,196.86,197.1,196.14,196.27,65503.0,189.9582,190.1897,189.2634,189.3888,65503.0
2020-06-24 09:50:00,196.26,196.38,195.35,195.58,77176.0,189.3792,189.495,188.5011,188.723,77176.0
2020-06-24 09:55:00,195.56,195.99,195.05,195.26,66643.0,188.7037,189.1187,188.2116,188.4143,66643.0
2020-06-24 10:00:00,195.28,195.61,194.1,194.23,140470.0,188.4336,188.752,187.2949,187.4204,140470.0
2020-06-24 10:05:00,194.23,194.92,194.23,194.75,66327.0,187.4204,188.0862,187.4204,187.9221,66327.0
2020-06-24 10:10:00,194.74,195.28,194.62,195.22,65857.0,187.9125,188.4336,187.7967,188.3757,65857.0
2020-06-24 10:15:00,195.21,195.28,194.64,195.09,75655.0,188.366,188.4336,187.816,188.2502,75655.0
2020-06-24 10:20:00,195.11,195.17,194.73,194.92,60646.0,188.2695,188.3274,187.9028,188.0862,60646.0
2020-06-24 10:25:00,194.91,195.08,194.5,194.71,67665.0,188.0765,188.2406,187.6809,187.8835,67665.0
2020-06-24 10:30:00,194.72,194.72,193.9,194.05,98587.0,187.8932,187.8932,187.1019,187.2467,98587.0
2020-06-24 10:35:00,194.08,194.43,193.44,193.65,81925.0,187.2756,187.6134,186.6581,186.8607,81925.0
2020-06-24 10:40:00,193.66,194.13,193.38,193.87,62638.0,186.8704,187.3239,186.6002,187.073,62638.0
2020-06-24 10:45:00,193.89,193.92,193.56,193.68,43117.0,187.0923,187.1212,186.7739,186.8897,43117.0
2020-06-24 10:50:00,193.66,194.0,193.32,193.43,54825.0,186.8704,187.1984,186.5423,186.6484,54825.0
2020-06-24 10:55:00,193.42,193.85,193.38,193.64,64267.0,186.6388,187.0537,186.6002,186.8511,64267.0
2020-06-24 11:00:00,193.64,194.09,193.39,193.75,79235.0,186.8511,187.2853,186.6098,186.9572,79235.0
2020-06-24 11:05:00,193.78,193.88,193.08,193.15,52125.0,186.9861,187.0826,186.3107,186.3782,52125.0
2020-06-24 11:10:00,193.11,193.22,192.55,192.55,77506.0,186.3396,186.4458,185.7993,185.7993,77506.0
2020-06-24 11:15:00,192.54,192.8,192.12,192.41,71206.0,185.7896,186.0405,185.3843,185.6642,71206.0
2020-06-24 11:20:00,192.38,192.86,192.16,192.29,54701.0,185.6352,186.0984,185.4229,185.5484,54701.0
2020-06-24 11:25:00,192.34,192.87,192.33,192.67,55737.0,185.5966,186.1081,185.587,185.9151,55737.0
2020-06-24 11:30:00,192.67,192.84,192.1,192.25,48229.0,185.9151,186.0791,185.365,185.5098,48229.0
2020-06-24 11:35:00,192.25,192.51,191.97,192.06,92327.0,185.5098,185.7607,185.2396,185.3264,92327.0
2020-06-24 11:40:00,192.06,192.12,190.92,191.18,166947.0,185.3264,185.3843,184.2264,184.4773,166947.0
2020-06-24 11:45:00,191.2,191.73,190.91,190.99,93907.0,184.4966,185.008,184.2168,184.294,93907.0
2020-06-24 11:50:00,191.0,191.32,190.69,191.05,99747.0,184.3036,184.6124,184.0045,184.3519,99747.0
2020-06-24 11:55:00,191.03,191.53,190.92,191.44,125648.0,184.3326,184.815,184.2264,184.7282,125648.0
2020-06-24 12:00:00,191.43,191.87,191.07,191.79,174666.0,184.7185,185.1431,184.3712,185.0659,174666.0
2020-06-24 12:05:00,191.82,191.84,191.3,191.34,50524.0,185.0949,185.1142,184.5931,184.6317,50524.0
2020-06-24 12:10:00,191.33,191.57,191.27,191.48,41108.0,184.622,184.8536,184.5641,184.7668,41108.0
2020-06-24 12:15:00,191.48,192.2,191.46,192.19,54260.0,184.7668,185.4615,184.7475,185.4519,54260.0
2020-06-24 12:20:00,192.15,192.41,192.03,192.08,41866.0,185.4133,185.6642,185.2975,185.3457,41866.0
2020-06-24 12:25:00,192.08,192.2,191.72,192.02,49858.0,185.3457,185.4615,184.9984,185.2879,49858.0
2020-06-24 12:30:00,192.0,192.03,191.5,191.51,40861.0,185.2686,185.2975,184.7861,184.7957,40861.0
2020-06-24 12:35:00,191.49,191.79,191.49,191.66,32264.0,184.7764,185.0659,184.7764,184.9405,32264.0
2020-06-24 12:40:00,191.68,192.43,191.65,192.36,38026.0,184.9598,185.6835,184.9308,185.6159,38026.0
2020-06-24 12:45:00,192.32,192.47,192.13,192.13,40381.0,185.5773,185.7221,185.394,185.394,40381.0
2020-06-24 12:50:00,192.12,192.22,191.92,192.05,29729.0,185.3843,185.4808,185.1914,185.3168,29729.0
2020-06-24 12:55:00,192.08,192.44,192.04,192.21,28932.0,185.3457,185.6931,185.3072,185.4712,28932.0
2020-06-24 13:00:00,192.22,192.39,192.06,192.32,33494.0,185.4808,185.6449,185.3264,185.5773,33494.0
2020-06-24 13:05:00,192.34,192.47,192.07,192.23,30869.0,185.5966,185.7221,185.3361,185.4905,30869.0
2020-06-24 13:10:00,192.31,192.36,192.04,192.13,35408.0,185.5677,185.6159,185.3072,185.394,35408.0
2020-06-24 13:15:00,192.1,192.72,192.08,192.59,61963.0,185.365,185.9633,185.3457,185.8379,61963.0
2020-06-24 13:20:00,192.58,192.61,191.97,192.01,32557.0,185.8282,185.8572,185.2396,185.2782,32557.0
2020-06-24 13:25:00,191.97,192.05,191.47,191.55,46781.0,185.2396,185.3168,184.7571,184.8343,46781.0
2020-06-24 13:30:00,191.52,191.59,191.27,191.3,39080.0,184.8054,184.8729,184.5641,184.5931,39080.0
2020-06-24 13:35:00,191.34,191.63,191.28,191.44,35555.0,184.6317,184.9115,184.5738,184.7282,35555.0
2020-06-24 13:40:00,191.45,191.55,191.16,191.18,30511.0,184.7378,184.8343,184.458,184.4773,30511.0
2020-06-24 13:45:00,191.17,191.61,191.06,191.61,38408.0,184.4677,184.8922,184.3615,184.8922,38408.0
2020-06-24 13:50:00,191.55,191.56,191.28,191.47,37288.0,184.8343,184.844,184.5738,184.7571,37288.0
2020-06-24 13:55:00,191.46,191.48,191.14,191.45,38640.0,184.7475,184.7668,184.4387,184.7378,38640.0
2020-06-24 14:00:00,191.45,191.61,190.75,190.99,82720.0,184.7378,184.8922,184.0624,184.294,82720.0
2020-06-24 14:05:00,190.98,191.42,190.98,191.2,63000.0,184.2843,184.7089,184.2843,184.4966,63000.0
2020-06-24 14:10:00,191.17,191.2,190.92,191.02,39315.0,184.4677,184.4966,184.2264,184.3229,39315.0
2020-06-24 14:15:00,191.02,191.43,191.02,191.26,51667.0,184.3229,184.7185,184.3229,184.5545,51667.0
2020-06-24 14:20:00,191.23,191.36,190.86,190.92,43289.0,184.5255,184.651,184.1685,184.2264,43289.0
2020-06-24 14:25:00,190.92,191.34,190.89,191.2,49415.0,184.2264,184.6317,184.1975,184.4966,49415.0
2020-06-24 14:30:00,191.16,191.46,190.97,191.26,60802.0,184.458,184.7475,184.2747,184.5545,60802.0
2020-06-24 14:35:00,191.29,191.38,191.02,191.14,48088.0,184.5834,184.6703,184.3229,184.4387,48088.0
2020-06-24 14:40:00,191.13,191.43,190.86,190.87,63944.0,184.4291,184.7185,184.1685,184.1782,63944.0
2020-06-24 14:45:00,190.91,191.38,190.87,191.16,69362.0,184.2168,184.6703,184.1782,184.458,69362.0
2020-06-24 14:50:00,191.18,191.24,190.74,190.82,99829.0,184.4773,184.5352,184.0527,184.1299,99829.0
2020-06-24 14:55:00,190.86,191.25,190.82,190.96,91413.0,184.1685,184.5448,184.1299,184.265,91413.0
2020-06-24 15:00:00,190.99,191.42,190.99,191.42,64406.0,184.294,184.7089,184.294,184.7089,64406.0
2020-06-24 15:05:00,191.36,191.36,191.04,191.33,40578.0,184.651,184.651,184.3422,184.622,40578.0
2020-06-24 15:10:00,191.37,192.22,191.21,192.09,58805.0,184.6606,185.4808,184.5062,185.3554,58805.0
2020-06-24 15:15:00,192.07,192.42,191.81,192.31,66586.0,185.3361,185.6738,185.0852,185.5677,66586.0
2020-06-24 15:20:00,192.36,192.44,191.78,191.86,66686.0,185.6159,185.6931,185.0563,185.1335,66686.0
2020-06-24 15:25:00,191.85,192.08,191.59,191.83,72077.0,185.1238,185.3457,184.8729,185.1045,72077.0
2020-06-24 15:30:00,191.83,192.07,191.76,191.85,116891.0,185.1045,185.3361,185.037,185.1238,116891.0
2020-06-24 15:35:00,191.84,192.09,191.78,191.89,168532.0,185.1142,185.3554,185.0563,185.1624,168532.0
2020-06-24 15:40:00,191.88,192.52,191.8,192.49,125409.0,185.1528,185.7703,185.0756,185.7414,125409.0
2020-06-24 15:45:00,192.47,192.51,191.76,191.89,180562.0,185.7221,185.7607,185.037,185.1624,180562.0
2020-06-24 15:50:00,191.86,191.86,191.18,191.5,212894.0,185.1335,185.1335,184.4773,184.7861,212894.0
2020-06-24 15:55:00,191.52,191.79,191.3,191.54,347481.0,184.8054,185.0659,184.5931,184.8247,347481.0
2020-06-25 09:30:00,191.1,192.48,190.88,192.37,238013.0,184.4001,185.7317,184.1878,185.6256,238013.0
2020-06-25 09:35:00,192.31,192.81,192.08,192.24,91968.0,185.5677,186.0502,185.3457,185.5001,91968.0
2020-06-25 09:40:00,192.19,192.25,191.02,191.3,73289.0,185.4519,185.5098,184.3229,184.5931,73289.0
2020-06-25 09:45:00,191.3,191.39,190.1,190.18,88725.0,184.5931,184.6799,183.4352,183.5124,88725.0
2020-06-25 09:50:00,190.15,191.23,189.9,190.94,189119.0,183.4834,184.5255,183.2422,184.2457,189119.0
2020-06-25 09:55:00,190.99,191.11,190.57,191.09,60098.0,184.294,184.4098,183.8887,184.3905,60098.0
2020-06-25 10:00:00,191.02,191.79,190.92,191.51,62629.0,184.3229,185.0659,184.2264,184.7957,62629.0
2020-06-25 10:05:00,191.44,191.61,190.91,191.14,49867.0,184.7282,184.8922,184.2168,184.4387,49867.0
2020-06-25 10:10:00,191.2,191.93,191.18,191.7,49987.0,184.4966,185.201,184.4773,184.9791,49987.0
2020-06-25 10:15:00,191.64,191.74,191.01,191.16,33689.0,184.9212,185.0177,184.3133,184.458,33689.0
2020-06-25 10:20:00,191.16,191.76,191.16,191.48,33618.0,184.458,185.037,184.458,184.7668,33618.0
2020-06-25 10:25:00,191.5,191.88,191.38,191.61,49804.0,184.7861,185.1528,184.6703,184.8922,49804.0
2020-06-25 10:30:00,191.61,191.84,191.29,191.29,28812.0,184.8922,185.1142,184.5834,184.5834,28812.0
2020-06-25 10:35:00,191.31,191.38,191.09,191.15,42621.0,184.6027,184.6703,184.3905,184.4484,42621.0
2020-06-25 10:40:00,191.18,191.34,190.72,191.18,36929.0,184.4773,184.6317,184.0334,184.4773,36929.0
2020-06-25 10:45:00,191.2,191.41,190.79,190.97,52758.0,184.4966,184.6992,184.101,184.2747,52758.0
2020-06-25 10:50:00,190.99,191.18,190.76,190.82,74275.0,184.294,184.4773,184.072,184.1299,74275.0
2020-06-25 10:55:00,190.8,191.05,190.6,190.89,47266.0,184.1106,184.3519,183.9176,184.1975,47266.0
2020-06-25 11:00:00,190.84,190.84,190.36,190.65,39690.0,184.1492,184.1492,183.6861,183.9659,39690.0
2020-06-25 11:05:00,190.65,190.75,190.25,190.74,29657.0,183.9659,184.0624,183.5799,184.0527,29657.0
2020-06-25 11:10:00,190.77,191.18,190.46,191.1,48058.0,184.0817,184.4773,183.7825,184.4001,48058.0
2020-06-25 11:15:00,191.07,191.48,191.06,191.41,45806.0,184.3712,184.7668,184.3615,184.6992,45806.0
2020-06-25 11:20:00,191.46,191.62,191.29,191.46,24088.0,184.7475,184.9019,184.5834,184.7475,24088.0
2020-06-25 11:25:00,191.48,191.62,191.39,191.54,41148.0,184.7668,184.9019,184.6799,184.8247,41148.0
2020-06-25 11:30:00,191.54,191.62,190.82,190.86,45253.0,184.8247,184.9019,184.1299,184.1685,45253.0
2020-06-25 11:35:00,190.91,191.09,190.72,191.03,34393.0,184.2168,184.3905,184.0334,184.3326,34393.0
2020-06-25 11:40:00,191.01,191.01,190.55,190.95,33974.0,184.3133,184.3133,183.8694,184.2554,33974.0
2020-06-25 11:45:00,190.93,191.31,190.82,191.25,36258.0,184.2361,184.6027,184.1299,184.5448,36258.0
2020-06-25 11:50:00,191.27,191.61,191.21,191.49,20923.0,184.5641,184.8922,184.5062,184.7764,20923.0
2020-06-25 11:55:00,191.5,191.82,191.48,191.73,120065.0,184.7861,185.0949,184.7668,185.008,120065.0
2020-06-25 12:00:00,191.75,192.55,191.74,192.33,136952.0,185.0273,185.7993,185.0177,185.587,136952.0
2020-06-25 12:05:00,192.32,192.53,192.18,192.4,66386.0,185.5773,185.78,185.4422,185.6545,66386.0
2020-06-25 12:10:00,192.4,192.46,192.12,192.14,38095.0,185.6545,185.7124,185.3843,185.4036,38095.0
2020-06-25 12:15:00,192.21,192.69,192.21,192.68,35935.0,185.4712,185.9344,185.4712,185.9247,35935.0
2020-06-25 12:20:00,192.7,192.76,192.56,192.62,57717.0,185.944,186.0019,185.8089,185.8668,57717.0
2020-06-25 12:25:00,192.62,192.62,192.29,192.3,48212.0,185.8668,185.8668,185.5484,185.558,48212.0
2020-06-25 12:30:00,192.29,192.45,191.87,191.97,62560.0,185.5484,185.7028,185.1431,185.2396,62560.0
2020-06-25 12:35:00,191.97,192.23,191.79,191.95,27011.0,185.2396,185.4905,185.0659,185.2203,27011.0
2020-06-25 12:40:00,191.89,192.57,191.88,192.46,38127.0,185.1624,185.8186,185.1528,185.7124,38127.0
2020-06-25 12:45:00,192.49,192.55,192.15,192.2,20247.0,185.7414,185.7993,185.4133,185.4615,20247.0
2020-06-25 12:50:00,192.21,192.47,192.12,192.46,23136.0,185.4712,185.7221,185.3843,185.7124,23136.0
2020-06-25 12:55:00,192.46,192.52,192.2,192.43,31686.0,185.7124,185.7703,185.4615,185.6835,31686.0
2020-06-25 13:00:00,192.44,192.51,192.23,192.42,58002.0,185.6931,185.7607,185.4905,185.6738,58002.0
2020-06-25 13:05:00,192.42,192.53,192.32,192.45,28257.0,185.6738,185.78,185.5773,185.7028,28257.0
2020-06-25 13:10:00,192.45,192.48,192.0,192.22,77234.0,185.7028,185.7317,185.2686,185.4808,77234.0
2020-06-25 13:15:00,192.22,192.43,192.15,192.34,38214.0,185.4808,185.6835,185.4133,185.5966,38214.0
2020-06-25 13:20:00,192.33,192.33,191.96,191.96,43783.0,185.587,185.587,185.23,185.23,43783.0
2020-06-25 13:25:00,192.0,192.11,191.93,191.93,61118.0,185.2686,185.3747,185.201,185.201,61118.0
2020-06-25 13:30:00,191.93,192.0,191.75,191.94,28985.0,185.201,185.2686,185.0273,185.2107,28985.0
2020-06-25 13:35:00,191.9,192.43,191.89,192.4,158970.0,185.1721,185.6835,185.1624,185.6545,158970.0
2020-06-25 13:40:00,192.4,192.52,192.24,192.33,32687.0,185.6545,185.7703,185.5001,185.587,32687.0
2020-06-25 13:45:00,192.31,192.53,192.31,192.39,25177.0,185.5677,185.78,185.5677,185.6449,25177.0
2020-06-25 13:50:00,192.4,192.56,192.34,192.49,27731.0,185.6545,185.8089,185.5966,185.7414,27731.0
2020-06-25 13:55:00,192.49,192.63,192.4,192.48,53424.0,185.7414,185.8765,185.6545,185.7317,53424.0
2020-06-25 14:00:00,192.5,192.6,192.31,192.59,87217.0,185.751,185.8475,185.5677,185.8379,87217.0
2020-06-25 14:05:00,192.59,192.69,192.44,192.44,47470.0,185.8379,185.9344,185.6931,185.6931,47470.0
2020-06-25 14:10:00,192.46,192.66,192.37,192.5,55849.0,185.7124,185.9054,185.6256,185.751,55849.0
2020-06-25 14:15:00,192.51,192.71,192.48,192.58,46290.0,185.7607,185.9537,185.7317,185.8282,46290.0
2020-06-25 14:20:00,192.57,192.58,191.87,192.02,60395.0,185.8186,185.8282,185.1431,185.2879,60395.0
2020-06-25 14:25:00,192.0,192.18,191.95,192.09,30666.0,185.2686,185.4422,185.2203,185.3554,30666.0
2020-06-25 14:30:00,192.1,192.1,191.75,191.82,64107.0,185.365,185.365,185.0273,185.0949,64107.0
2020-06-25 14:35:00,191.82,191.91,191.59,191.85,37401.0,185.0949,185.1817,184.8729,185.1238,37401.0
2020-06-25 14:40:00,191.84,191.98,191.8,191.9,28718.0,185.1142,185.2493,185.0756,185.1721,28718.0
2020-06-25 14:45:00,191.92,191.93,191.74,191.81,32876.0,185.1914,185.201,185.0177,185.0852,32876.0
2020-06-25 14:50:00,191.83,192.05,191.77,191.96,42622.0,185.1045,185.3168,185.0466,185.23,42622.0
2020-06-25 14:55:00,191.96,192.22,191.85,192.17,46783.0,185.23,185.4808,185.1238,185.4326,46783.0
2020-06-25 15:00:00,192.15,192.73,191.95,192.72,63136.0,185.4133,185.973,185.2203,185.9633,63136.0
2020-06-25 15:05:00,192.75,193.49,192.73,193.27,99597.0,185.9923,186.7063,185.973,186.494,99597.0
2020-06-25 15:10:00,193.26,193.28,192.96,193.09,61693.0,186.4844,186.5037,186.1949,186.3203,61693.0
2020-06-25 15:15:00,193.07,193.48,193.07,193.37,78046.0,186.301,186.6967,186.301,186.5905,78046.0
2020-06-25 15:20:00,193.33,193.76,193.31,193.67,50055.0,186.5519,186.9668,186.5326,186.88,50055.0
2020-06-25 15:25:00,193.66,193.94,193.56,193.64,46940.0,186.8704,187.1405,186.7739,186.8511,46940.0
2020-06-25 15:30:00,193.66,193.96,193.31,193.84,71190.0,186.8704,187.1598,186.5326,187.044,71190.0
2020-06-25 15:35:00,193.84,193.9,193.47,193.56,55693.0,187.044,187.1019,186.687,186.7739,55693.0
2020-06-25 15:40:00,193.57,193.66,193.41,193.52,66642.0,186.7835,186.8704,186.6291,186.7353,66642.0
2020-06-25 15:45:00,193.54,193.75,193.23,193.44,74471.0,186.7546,186.9572,186.4554,186.6581,74471.0
2020-06-25 15:50:00,193.43,194.0,193.41,193.99,85709.0,186.6484,187.1984,186.6291,187.1888,85709.0
2020-06-25 15:55:00,193.95,194.24,193.54,193.88,218383.0,187.1502,187.43,186.7546,187.0826,218383.0
2020-06-26 09:30:00,193.1,193.77,192.77,193.05,173242.0,186.33,186.9765,186.0116,186.2817,173242.0
2020-06-26 09:35:00,193.06,194.13,192.95,193.5,65300.0,186.2914,187.3239,186.1852,186.716,65300.0
2020-06-26 09:40:00,193.51,193.52,192.66,192.69,52118.0,186.7256,186.7353,185.9054,185.9344,52118.0
2020-06-26 09:45:00,192.68,193.31,192.52,193.2,56622.0,185.9247,186.5326,185.7703,186.4265,56622.0
2020-06-26 09:50:00,193.22,193.24,192.79,193.23,54041.0,186.4458,186.4651,186.0309,186.4554,54041.0
2020-06-26 09:55:00,193.26,193.4,192.7,193.36,53497.0,186.4844,186.6195,185.944,186.5809,53497.0
2020-06-26 10:00:00,193.24,193.32,192.65,192.73,56077.0,186.4651,186.5423,185.8958,185.973,56077.0
2020-06-26 10:05:00,192.7,192.82,192.46,192.61,47512.0,185.944,186.0598,185.7124,185.8572,47512.0
2020-06-26 10:10:00,192.63,192.67,191.92,192.16,45283.0,185.8765,185.9151,185.1914,185.4229,45283.0
2020-06-26 10:15:00,192.15,192.15,191.53,191.84,82834.0,185.4133,185.4133,184.815,185.1142,82834.0
2020-06-26 10:20:00,191.87,191.87,191.11,191.61,81926.0,185.1431,185.1431,184.4098,184.8922,81926.0
2020-06-26 10:25:00,191.66,191.89,191.14,191.43,71887.0,184.9405,185.1624,184.4387,184.7185,71887.0
2020-06-26 10:30:00,191.44,191.64,190.52,190.64,79132.0,184.7282,184.9212,183.8404,183.9562,79132.0
2020-06-26 10:35:00,190.67,190.92,190.2,190.29,120884.0,183.9852,184.2264,183.5317,183.6185,120884.0
2020-06-26 10:40:00,190.29,190.67,190.11,190.54,92718.0,183.6185,183.9852,183.4448,183.8597,92718.0
2020-06-26 10:45:00,190.54,190.94,190.47,190.53,56827.0,183.8597,184.2457,183.7922,183.8501,56827.0
2020-06-26 10:50:00,190.58,190.9,190.11,190.38,67159.0,183.8983,184.2071,183.4448,183.7053,67159.0
2020-06-26 10:55:00,190.45,190.64,190.15,190.42,85661.0,183.7729,183.9562,183.4834,183.7439,85661.0
2020-06-26 11:00:00,190.46,191.08,190.41,191.05,46174.0,183.7825,184.3808,183.7343,184.3519,46174.0
2020-06-26 11:05:00,191.02,191.56,190.91,191.08,60032.0,184.3229,184.844,184.2168,184.3808,60032.0
2020-06-26 11:10:00,191.1,191.36,190.95,191.29,53198.0,184.4001,184.651,184.2554,184.5834,53198.0
2020-06-26 11:15:00,191.21,191.21,190.7,190.94,32928.0,184.5062,184.5062,184.0141,184.2457,32928.0
2020-06-26 11:20:00,190.94,191.08,190.7,191.08,36309.0,184.2457,184.3808,184.0141,184.3808,36309.0
2020-06-26 11:25:00,191.06,191.15,190.77,190.96,33677.0,184.3615,184.4484,184.0817,184.265,33677.0
2020-06-26 11:30:00,190.97,191.14,190.63,190.89,30551.0,184.2747,184.4387,183.9466,184.1975,30551.0
2020-06-26 11:35:00,190.91,191.44,190.87,191.37,24733.0,184.2168,184.7282,184.1782,184.6606,24733.0
2020-06-26 11:40:00,191.4,191.46,191.0,191.13,25621.0,184.6896,184.7475,184.3036,184.4291,25621.0
2020-06-26 11:45:00,191.21,191.58,191.07,191.5,126717.0,184.5062,184.8633,184.3712,184.7861,126717.0
2020-06-26 11:50:00,191.5,191.65,191.18,191.21,135020.0,184.7861,184.9308,184.4773,184.5062,135020.0
2020-06-26 11:55:00,191.21,191.89,191.21,191.63,31651.0,184.5062,185.1624,184.5062,184.9115,31651.0
2020-06-26 12:00:00,191.65,191.66,191.21,191.39,31046.0,184.9308,184.9405,184.5062,184.6799,31046.0
2020-06-26 12:05:00,191.4,191.41,191.12,191.28,39674.0,184.6896,184.6992,184.4194,184.5738,39674.0
2020-06-26 12:10:00,191.29,191.48,191.28,191.31,33825.0,184.5834,184.7668,184.5738,184.6027,33825.0
2020-06-26 12:15:00,191.31,191.37,190.65,190.69,35831.0,184.6027,184.6606,183.9659,184.0045,35831.0
2020-06-26 12:20:00,190.7,191.3,190.4,191.29,42813.0,184.0141,184.5931,183.7246,184.5834,42813.0
2020-06-26 12:25:00,191.25,191.48,191.15,191.4,37613.0,184.5448,184.7668,184.4484,184.6896,37613.0
2020-06-26 12:30:00,191.37,191.42,191.05,191.17,37358.0,184.6606,184.7089,184.3519,184.4677,37358.0
2020-06-26 12:35:00,191.17,191.33,190.89,191.31,22473.0,184.4677,184.622,184.1975,184.6027,22473.0
2020-06-26 12:40:00,191.26,191.26,190.97,191.13,30321.0,184.5545,184.5545,184.2747,184.4291,30321.0
2020-06-26 12:45:00,191.08,191.42,190.76,191.17,42821.0,184.3808,184.7089,184.072,184.4677,42821.0
2020-06-26 12:50:00,191.18,191.47,191.03,191.36,32333.0,184.4773,184.7571,184.3326,184.651,32333.0
2020-06-26 12:55:00,191.39,191.6,191.23,191.52,24462.0,184.6799,184.8826,184.5255,184.8054,24462.0
2020-06-26 13:00:00,191.51,191.57,191.26,191.34,52885.0,184.7957,184.8536,184.5545,184.6317,52885.0
2020-06-26 13:05:00,191.34,191.77,191.34,191.52,44123.0,184.6317,185.0466,184.6317,184.8054,44123.0
2020-06-26 13:10:00,191.52,191.56,191.09,191.2,57133.0,184.8054,184.844,184.3905,184.4966,57133.0
2020-06-26 13:15:00,191.2,191.36,191.18,191.36,26516.0,184.4966,184.651,184.4773,184.651,26516.0
2020-06-26 13:20:00,191.37,191.55,191.15,191.46,36089.0,184.6606,184.8343,184.4484,184.7475,36089.0
2020-06-26 13:25:00,191.45,191.55,191.23,191.4,35944.0,184.7378,184.8343,184.5255,184.6896,35944.0
2020-06-26 13:30:00,191.44,191.48,191.17,191.46,21813.0,184.7282,184.7668,184.4677,184.7475,21813.0
2020-06-26 13:35:00,191.47,191.56,191.04,191.46,42374.0,184.7571,184.844,184.3422,184.7475,42374.0
2020-06-26 13:40:00,191.46,191.56,191.31,191.54,23678.0,184.7475,184.844,184.6027,184.8247,23678.0
2020-06-26 13:45:00,191.57,191.7,191.38,191.7,31814.0,184.8536,184.9791,184.6703,184.9791,31814.0
2020-06-26 13:50:00,191.7,191.76,191.44,191.65,29755.0,184.9791,185.037,184.7282,184.9308,29755.0
2020-06-26 13:55:00,191.69,191.69,191.54,191.58,28050.0,184.9694,184.9694,184.8247,184.8633,28050.0
2020-06-26 14:00:00,191.59,191.69,191.32,191.58,41632.0,184.8729,184.9694,184.6124,184.8633,41632.0
2020-06-26 14:05:00,191.6,191.64,191.46,191.54,27009.0,184.8826,184.9212,184.7475,184.8247,27009.0
2020-06-26 14:10:00,191.55,191.75,191.22,191.31,38086.0,184.8343,185.0273,184.5159,184.6027,38086.0
2020-06-26 14:15:00,191.25,191.44,191.25,191.33,54347.0,184.5448,184.7282,184.5448,184.622,54347.0
2020-06-26 14:20:00,191.32,191.48,191.25,191.43,35847.0,184.6124,184.7668,184.5448,184.7185,35847.0
2020-06-26 14:25:00,191.43,191.46,190.8,190.96,54703.0,184.7185,184.7475,184.1106,184.265,54703.0
2020-06-26 14:30:00,190.97,191.09,190.6,190.89,47547.0,184.2747,184.3905,183.9176,184.1975,47547.0
2020-06-26 14:35:00,190.88,190.89,190.6,190.81,50699.0,184.1878,184.1975,183.9176,184.1203,50699.0
2020-06-26 14:40:00,190.76,190.98,190.64,190.65,35003.0,184.072,184.2843,183.9562,183.9659,35003.0
2020-06-26 14:45:00,190.63,190.76,190.45,190.67,66056.0,183.9466,184.072,183.7729,183.9852,66056.0
2020-06-26 14:50:00,190.7,190.96,190.7,190.84,52244.0,184.0141,184.265,184.0141,184.1492,52244.0
2020-06-26 14:55:00,190.82,190.86,190.53,190.75,55844.0,184.1299,184.1685,183.8501,184.0624,55844.0
2020-06-26 15:00:00,190.76,191.17,190.76,190.81,40846.0,184.072,184.4677,184.072,184.1203,40846.0
2020-06-26 15:05:00,190.82,190.89,190.42,190.67,43734.0,184.1299,184.1975,183.7439,183.9852,43734.0
2020-06-26 15:10:00,190.65,190.83,190.45,190.83,35313.0,183.9659,184.1396,183.7729,184.1396,35313.0
2020-06-26 15:15:00,190.81,190.87,190.28,190.33,39809.0,184.1203,184.1782,183.6089,183.6571,39809.0
2020-06-26 15:20:00,190.33,190.4,190.06,190.14,55692.0,183.6571,183.7246,183.3966,183.4738,55692.0
2020-06-26 15:25:00,190.1,190.55,189.97,190.41,83088.0,183.4352,183.8694,183.3097,183.7343,83088.0
2020-06-26 15:30:00,190.38,190.43,189.93,190.05,85041.0,183.7053,183.7536,183.2711,183.3869,85041.0
2020-06-26 15:35:00,190.04,190.11,189.79,189.86,86138.0,183.3773,183.4448,183.136,183.2036,86138.0
2020-06-26 15:40:00,189.84,190.77,189.63,190.75,120835.0,183.1843,184.0817,182.9816,184.0624,120835.0
2020-06-26 15:45:00,190.75,191.04,189.95,190.14,169469.0,184.0624,184.3422,183.2904,183.4738,169469.0
2020-06-26 15:50:00,190.08,190.45,189.55,189.63,197114.0,183.4159,183.7729,182.9044,182.9816,197114.0
2020-06-26 15:55:00,189.65,189.87,189.08,189.41,596951.0,183.0009,183.2132,182.4509,182.7694,596951.0
2020-06-29 09:30:00,189.91,190.49,189.15,189.31,312432.0,183.2518,183.8115,182.5185,182.6729,312432.0
2020-06-29 09:35:00,189.23,189.4,188.3,188.34,100623.0,182.5957,182.7597,181.6983,181.7369,100623.0
2020-06-29 09:40:00,188.34,188.39,187.3,187.74,98200.0,181.7369,181.7851,180.7333,181.1579,98200.0
2020-06-29 09:45:00,187.72,187.99,187.42,187.96,136585.0,181.1386,181.3991,180.8491,181.3702,136585.0
2020-06-29 09:50:00,187.95,188.01,187.38,187.97,80485.0,181.3605,181.4184,180.8105,181.3798,80485.0
2020-06-29 09:55:00,187.98,188.44,187.73,188.27,53311.0,181.3895,181.8334,181.1483,181.6693,53311.0
2020-06-29 10:00:00,188.23,188.83,188.22,188.8,68032.0,181.6307,182.2097,181.6211,182.1807,68032.0
2020-06-29 10:05:00,188.72,188.97,188.33,188.91,57132.0,182.1035,182.3448,181.7272,182.2869,57132.0
2020-06-29 10:10:00,188.95,189.45,188.5,189.2,41148.0,182.3255,182.808,181.8913,182.5667,41148.0
2020-06-29 10:15:00,189.26,189.82,189.2,189.68,35460.0,182.6246,183.165,182.5667,183.0299,35460.0
2020-06-29 10:20:00,189.67,189.78,189.55,189.69,51967.0,183.0202,183.1264,182.9044,183.0395,51967.0
2020-06-29 10:25:00,189.69,189.92,189.34,189.37,47684.0,183.0395,183.2615,182.7018,182.7308,47684.0
2020-06-29 10:30:00,189.4,189.93,189.31,189.55,49670.0,182.7597,183.2711,182.6729,182.9044,49670.0
2020-06-29 10:35:00,189.7,190.15,189.54,189.97,47273.0,183.0492,183.4834,182.8948,183.3097,47273.0
2020-06-29 10:40:00,189.93,189.96,189.55,189.87,68098.0,183.2711,183.3001,182.9044,183.2132,68098.0
2020-06-29 10:45:00,189.88,189.91,189.67,189.79,23158.0,183.2229,183.2518,183.0202,183.136,23158.0
2020-06-29 10:50:00,189.81,190.05,189.59,189.66,85127.0,183.1553,183.3869,182.943,183.0106,85127.0
2020-06-29 10:55:00,189.65,189.91,189.52,189.61,52307.0,183.0009,183.2518,182.8755,182.9623,52307.0
2020-06-29 11:00:00,189.61,189.9,189.52,189.64,38433.0,182.9623,183.2422,182.8755,182.9913,38433.0
2020-06-29 11:05:00,189.6,189.62,189.35,189.48,57485.0,182.9527,182.972,182.7115,182.8369,57485.0
2020-06-29 11:10:00,189.47,189.6,189.37,189.55,20079.0,182.8273,182.9527,182.7308,182.9044,20079.0
2020-06-29 11:15:00,189.59,189.95,189.56,189.9,38401.0,182.943,183.2904,182.9141,183.2422,38401.0
2020-06-29 11:20:00,189.9,190.05,189.72,189.95,49627.0,183.2422,183.3869,183.0685,183.2904,49627.0
2020-06-29 11:25:00,189.92,190.4,189.92,190.3,36791.0,183.2615,183.7246,183.2615,183.6282,36791.0
2020-06-29 11:30:00,190.33,190.39,190.0,190.12,25360.0,183.6571,183.715,183.3387,183.4545,25360.0
2020-06-29 11:35:00,190.12,190.31,189.98,190.23,41646.0,183.4545,183.6378,183.3194,183.5606,41646.0
2020-06-29 11:40:00,190.27,190.32,190.08,190.18,39185.0,183.5992,183.6475,183.4159,183.5124,39185.0
2020-06-29 11:45:00,190.16,190.26,189.87,190.17,44269.0,183.4931,183.5896,183.2132,183.5027,44269.0
2020-06-29 11:50:00,190.2,190.22,189.94,189.98,48110.0,183.5317,183.551,183.2808,183.3194,48110.0
2020-06-29 11:55:00,189.97,190.13,189.81,189.88,35535.0,183.3097,183.4641,183.1553,183.2229,35535.0
2020-06-29 12:00:00,189.94,190.27,189.93,190.05,38070.0,183.2808,183.5992,183.2711,183.3869,38070.0
2020-06-29 12:05:00,190.07,190.14,189.85,190.03,31275.0,183.4062,183.4738,183.1939,183.3676,31275.0
2020-06-29 12:10:00,190.03,190.14,189.95,190.05,32740.0,183.3676,183.4738,183.2904,183.3869,32740.0
2020-06-29 12:15:00,190.02,190.28,189.87,190.28,40896.0,183.358,183.6089,183.2132,183.6089,40896.0
2020-06-29 12:20:00,190.27,190.48,190.14,190.14,96349.0,183.5992,183.8018,183.4738,183.4738,96349.0
2020-06-29 12:25:00,190.13,190.31,190.01,190.24,36304.0,183.4641,183.6378,183.3483,183.5703,36304.0
2020-06-29 12:30:00,190.24,190.25,190.1,190.23,25074.0,183.5703,183.5799,183.4352,183.5606,25074.0
2020-06-29 12:35:00,190.23,190.45,190.22,190.43,41779.0,183.5606,183.7729,183.551,183.7536,41779.0
2020-06-29 12:40:00,190.43,190.47,190.37,190.38,19305.0,183.7536,183.7922,183.6957,183.7053,19305.0
2020-06-29 12:45:00,190.37,190.63,190.36,190.6,40400.0,183.6957,183.9466,183.6861,183.9176,40400.0
2020-06-29 12:50:00,190.61,190.72,190.47,190.52,28382.0,183.9273,184.0334,183.7922,183.8404,28382.0
2020-06-29 12:55:00,190.55,190.59,190.42,190.48,27984.0,183.8694,183.908,183.7439,183.8018,27984.0
2020-06-29 13:00:00,190.5,190.56,190.42,190.47,17484.0,183.8211,183.879,183.7439,183.7922,17484.0
2020-06-29 13:05:00,190.5,190.66,190.45,190.53,19483.0,183.8211,183.9755,183.7729,183.8501,19483.0
2020-06-29 13:10:00,190.54,190.73,190.53,190.63,26663.0,183.8597,184.0431,183.8501,183.9466,26663.0
2020-06-29 13:15:00,190.62,190.69,190.56,190.58,23235.0,183.9369,184.0045,183.879,183.8983,23235.0
2020-06-29 13:20:00,190.57,190.67,190.5,190.6,29561.0,183.8887,183.9852,183.8211,183.9176,29561.0
2020-06-29 13:25:00,190.59,190.65,190.5,190.58,20540.0,183.908,183.9659,183.8211,183.8983,20540.0
2020-06-29 13:30:00,190.57,190.67,190.49,190.55,32403.0,183.8887,183.9852,183.8115,183.8694,32403.0
2020-06-29 13:35:00,190.54,190.85,190.49,190.82,23121.0,183.8597,184.1589,183.8115,184.1299,23121.0
2020-06-29 13:40:00,190.83,190.91,190.81,190.82,20856.0,184.1396,184.2168,184.1203,184.1299,20856.0
2020-06-29 13:45:00,190.81,190.98,190.81,190.97,24767.0,184.1203,184.2843,184.1203,184.2747,24767.0
2020-06-29 13:50:00,190.91,190.95,190.84,190.88,16632.0,184.2168,184.2554,184.1492,184.1878,16632.0
2020-06-29 13:55:00,190.89,190.95,190.77,190.83,26381.0,184.1975,184.2554,184.0817,184.1396,26381.0
2020-06-29 14:00:00,190.84,190.92,190.77,190.86,28124.0,184.1492,184.2264,184.0817,184.1685,28124.0
2020-06-29 14:05:00,190.88,190.88,190.63,190.71,37155.0,184.1878,184.1878,183.9466,184.0238,37155.0
2020-06-29 14:10:00,190.71,190.87,190.7,190.84,23403.0,184.0238,184.1782,184.0141,184.1492,23403.0
2020-06-29 14:15:00,190.84,190.93,190.79,190.82,47592.0,184.1492,184.2361,184.101,184.1299,47592.0
2020-06-29 14:20:00,190.81,190.86,190.65,190.68,34248.0,184.1203,184.1685,183.9659,183.9948,34248.0
2020-06-29 14:25:00,190.69,190.71,190.43,190.45,47126.0,184.0045,184.0238,183.7536,183.7729,47126.0
2020-06-29 14:30:00,190.46,190.71,190.46,190.65,38231.0,183.7825,184.0238,183.7825,183.9659,38231.0
2020-06-29 14:35:00,190.65,190.7,190.54,190.63,88145.0,183.9659,184.0141,183.8597,183.9466,88145.0
2020-06-29 14:40:00,190.63,190.86,190.56,190.81,61670.0,183.9466,184.1685,183.879,184.1203,61670.0
2020-06-29 14:45:00,190.82,190.85,190.25,190.31,34559.0,184.1299,184.1589,183.5799,183.6378,34559.0
2020-06-29 14:50:00,190.3,190.42,190.19,190.41,27825.0,183.6282,183.7439,183.522,183.7343,27825.0
2020-06-29 14:55:00,190.39,190.55,190.31,190.41,30397.0,183.715,183.8694,183.6378,183.7343,30397.0
2020-06-29 15:00:00,190.4,190.62,190.07,190.14,45174.0,183.7246,183.9369,183.4062,183.4738,45174.0
2020-06-29 15:05:00,190.13,190.28,190.12,190.2,48615.0,183.4641,183.6089,183.4545,183.5317,48615.0
2020-06-29 15:10:00,190.19,190.23,190.02,190.07,39185.0,183.522,183.5606,183.358,183.4062,39185.0
2020-06-29 15:15:00,190.08,190.26,190.01,190.08,59894.0,183.4159,183.5896,183.3483,183.4159,59894.0
2020-06-29 15:20:00,190.08,190.31,190.05,190.15,43436.0,183.4159,183.6378,183.3869,183.4834,43436.0
2020-06-29 15:25:00,190.17,190.3,190.09,190.21,37592.0,183.5027,183.6282,183.4255,183.5413,37592.0
2020-06-29 15:30:00,190.2,190.61,190.19,190.6,39966.0,183.5317,183.9273,183.522,183.9176,39966.0
2020-06-29 15:35:00,190.59,190.72,190.58,190.63,46237.0,183.908,184.0334,183.8983,183.9466,46237.0
2020-06-29 15:40:00,190.62,190.68,190.32,190.46,39894.0,183.9369,183.9948,183.6475,183.7825,39894.0
2020-06-29 15:45:00,190.5,190.64,190.22,190.35,75898.0,183.8211,183.9562,183.551,183.6764,75898.0
2020-06-29 15:50:00,190.4,190.67,190.28,190.64,60624.0,183.7246,183.9852,183.6089,183.9562,60624.0
2020-06-29 15:55:00,190.62,191.45,190.48,191.45,204375.0,183.9369,184.7378,183.8018,184.7378,204375.0
2020-06-30 09:30:00,191.49,191.55,190.17,190.3,191110.0,184.7764,184.8343,183.5027,183.6282,191110.0
2020-06-30 09:35:00,190.31,191.45,190.22,191.4,70874.0,183.6378,184.7378,183.551,184.6896,70874.0
2020-06-30 09:40:00,191.44,191.44,190.8,191.07,63249.0,184.7282,184.7282,184.1106,184.3712,63249.0
2020-06-30 09:45:00,191.15,191.77,191.15,191.27,101159.0,184.4484,185.0466,184.4484,184.5641,101159.0
2020-06-30 09:50:00,191.3,191.41,190.79,191.3,55981.0,184.5931,184.6992,184.101,184.5931,55981.0
2020-06-30 09:55:00,191.3,191.55,191.1,191.31,59018.0,184.5931,184.8343,184.4001,184.6027,59018.0
2020-06-30 10:00:00,191.31,191.53,191.21,191.33,39126.0,184.6027,184.815,184.5062,184.622,39126.0
2020-06-30 10:05:00,191.31,191.57,191.1,191.57,45012.0,184.6027,184.8536,184.4001,184.8536,45012.0
2020-06-30 10:10:00,191.58,191.63,191.24,191.38,43316.0,184.8633,184.9115,184.5352,184.6703,43316.0
2020-06-30 10:15:00,191.4,191.54,191.23,191.31,30504.0,184.6896,184.8247,184.5255,184.6027,30504.0
2020-06-30 10:20:00,191.27,191.65,191.11,191.61,66655.0,184.5641,184.9308,184.4098,184.8922,66655.0
2020-06-30 10:25:00,191.63,191.89,191.18,191.56,52355.0,184.9115,185.1624,184.4773,184.844,52355.0
2020-06-30 10:30:00,191.56,191.71,191.45,191.59,36977.0,184.844,184.9887,184.7378,184.8729,36977.0
2020-06-30 10:35:00,191.55,191.58,191.19,191.33,23042.0,184.8343,184.8633,184.487,184.622,23042.0
2020-06-30 10:40:00,191.39,191.6,191.32,191.4,28185.0,184.6799,184.8826,184.6124,184.6896,28185.0
2020-06-30 10:45:00,191.43,191.52,191.3,191.39,28860.0,184.7185,184.8054,184.5931,184.6799,28860.0
2020-06-30 10:50:00,191.42,191.87,191.36,191.61,60439.0,184.7089,185.1431,184.651,184.8922,60439.0
2020-06-30 10:55:00,191.62,191.84,191.61,191.69,50619.0,184.9019,185.1142,184.8922,184.9694,50619.0
2020-06-30 11:00:00,191.7,191.74,191.43,191.51,33765.0,184.9791,185.0177,184.7185,184.7957,33765.0
2020-06-30 11:05:00,191.51,191.65,191.26,191.35,51928.0,184.7957,184.9308,184.5545,184.6413,51928.0
2020-06-30 11:10:00,191.38,191.41,191.17,191.39,46169.0,184.6703,184.6992,184.4677,184.6799,46169.0
2020-06-30 11:15:00,191.4,191.48,191.3,191.42,33894.0,184.6896,184.7668,184.5931,184.7089,33894.0
2020-06-30 11:20:00,191.42,191.66,191.36,191.49,56987.0,184.7089,184.9405,184.651,184.7764,56987.0
2020-06-30 11:25:00,191.47,191.57,191.21,191.22,60304.0,184.7571,184.8536,184.5062,184.5159,60304.0
2020-06-30 11:30:00,191.2,191.23,190.59,190.62,84150.0,184.4966,184.5255,183.908,183.9369,84150.0
2020-06-30 11:35:00,190.63,190.68,190.4,190.56,78822.0,183.9466,183.9948,183.7246,183.879,78822.0
2020-06-30 11:40:00,190.53,190.53,190.16,190.42,106520.0,183.8501,183.8501,183.4931,183.7439,106520.0
2020-06-30 11:45:00,190.42,191.0,190.38,190.95,69340.0,183.7439,184.3036,183.7053,184.2554,69340.0
2020-06-30 11:50:00,190.95,191.04,190.71,190.99,72558.0,184.2554,184.3422,184.0238,184.294,72558.0
2020-06-30 11:55:00,190.99,191.08,190.83,190.94,33102.0,184.294,184.3808,184.1396,184.2457,33102.0
2020-06-30 12:00:00,190.95,191.11,190.91,191.05,34428.0,184.2554,184.4098,184.2168,184.3519,34428.0
2020-06-30 12:05:00,191.04,191.38,191.02,191.37,49451.0,184.3422,184.6703,184.3229,184.6606,49451.0
2020-06-30 12:10:00,191.38,191.54,191.32,191.33,50733.0,184.6703,184.8247,184.6124,184.622,50733.0
2020-06-30 12:15:00,191.32,191.61,191.32,191.48,46943.0,184.6124,184.8922,184.6124,184.7668,46943.0
2020-06-30 12:20:00,191.48,191.51,191.36,191.4,51456.0,184.7668,184.7957,184.651,184.6896,51456.0
2020-06-30 12:25:00,191.39,191.47,191.21,191.34,59256.0,184.6799,184.7571,184.5062,184.6317,59256.0
2020-06-30 12:30:00,191.31,191.5,191.1,191.12,76651.0,184.6027,184.7861,184.4001,184.4194,76651.0
2020-06-30 12:35:00,191.13,191.46,191.1,191.37,41977.0,184.4291,184.7475,184.4001,184.6606,41977.0
2020-06-30 12:40:00,191.37,191.42,190.94,191.13,168649.0,184.6606,184.7089,184.2457,184.4291,168649.0
2020-06-30 12:45:00,191.1,191.22,191.05,191.1,105220.0,184.4001,184.5159,184.3519,184.4001,105220.0
2020-06-30 12:50:00,191.1,191.28,191.1,191.25,60277.0,184.4001,184.5738,184.4001,184.5448,60277.0
2020-06-30 12:55:00,191.25,191.35,191.2,191.33,43227.0,184.5448,184.6413,184.4966,184.622,43227.0
2020-06-30 13:00:00,191.3,191.51,191.22,191.36,43445.0,184.5931,184.7957,184.5159,184.651,43445.0
2020-06-30 13:05:00,191.35,191.43,191.05,191.11,41922.0,184.6413,184.7185,184.3519,184.4098,41922.0
2020-06-30 13:10:00,191.09,191.2,191.08,191.14,25180.0,184.3905,184.4966,184.3808,184.4387,25180.0
2020-06-30 13:15:00,191.14,191.26,190.93,191.13,65656.0,184.4387,184.5545,184.2361,184.4291,65656.0
2020-06-30 13:20:00,191.14,191.33,191.12,191.21,47826.0,184.4387,184.622,184.4194,184.5062,47826.0
2020-06-30 13:25:00,191.21,191.35,191.18,191.35,26470.0,184.5062,184.6413,184.4773,184.6413,26470.0
2020-06-30 13:30:00,191.35,191.42,191.2,191.25,28622.0,184.6413,184.7089,184.4966,184.5448,28622.0
2020-06-30 13:35:00,191.23,191.39,191.13,191.21,33484.0,184.5255,184.6799,184.4291,184.5062,33484.0
2020-06-30 13:40:00,191.21,191.23,191.05,191.15,71427.0,184.5062,184.5255,184.3519,184.4484,71427.0
2020-06-30 13:45:00,191.13,191.22,191.07,191.11,81165.0,184.4291,184.5159,184.3712,184.4098,81165.0
2020-06-30 13:50:00,191.07,191.36,191.03,191.35,24113.0,184.3712,184.651,184.3326,184.6413,24113.0
2020-06-30 13:55:00,191.34,191.37,191.23,191.25,38757.0,184.6317,184.6606,184.5255,184.5448,38757.0
2020-06-30 14:00:00,191.24,191.26,190.71,190.87,118495.0,184.5352,184.5545,184.0238,184.1782,118495.0
2020-06-30 14:05:00,190.89,191.06,190.66,190.92,90500.0,184.1975,184.3615,183.9755,184.2264,90500.0
2020-06-30 14:10:00,190.94,190.97,190.71,190.81,57180.0,184.2457,184.2747,184.0238,184.1203,57180.0
2020-06-30 14:15:00,190.8,190.87,190.69,190.87,118387.0,184.1106,184.1782,184.0045,184.1782,118387.0
2020-06-30 14:20:00,190.87,190.88,190.53,190.71,75535.0,184.1782,184.1878,183.8501,184.0238,75535.0
2020-06-30 14:25:00,190.7,190.85,190.63,190.7,127308.0,184.0141,184.1589,183.9466,184.0141,127308.0
2020-06-30 14:30:00,190.68,190.7,190.32,190.43,140894.0,183.9948,184.0141,183.6475,183.7536,140894.0
2020-06-30 14:35:00,190.46,190.8,190.3,190.75,106772.0,183.7825,184.1106,183.6282,184.0624,106772.0
2020-06-30 14:40:00,190.75,191.12,190.74,191.1,42218.0,184.0624,184.4194,184.0527,184.4001,42218.0
2020-06-30 14:45:00,191.08,191.23,190.92,191.21,73099.0,184.3808,184.5255,184.2264,184.5062,73099.0
2020-06-30 14:50:00,191.21,191.31,191.15,191.29,42764.0,184.5062,184.6027,184.4484,184.5834,42764.0
2020-06-30 14:55:00,191.28,191.39,191.02,191.31,96230.0,184.5738,184.6799,184.3229,184.6027,96230.0
2020-06-30 15:00:00,191.3,191.42,191.02,191.15,56055.0,184.5931,184.7089,184.3229,184.4484,56055.0
2020-06-30 15:05:00,191.11,191.3,191.04,191.13,36255.0,184.4098,184.5931,184.3422,184.4291,36255.0
2020-06-30 15:10:00,191.12,191.32,190.99,191.25,82815.0,184.4194,184.6124,184.294,184.5448,82815.0
2020-06-30 15:15:00,191.23,191.44,191.0,191.34,44325.0,184.5255,184.7282,184.3036,184.6317,44325.0
2020-06-30 15:20:00,191.34,191.73,191.31,191.71,35197.0,184.6317,185.008,184.6027,184.9887,35197.0
2020-06-30 15:25:00,191.7,191.8,191.58,191.7,50231.0,184.9791,185.0756,184.8633,184.9791,50231.0
2020-06-30 15:30:00,191.67,192.29,191.62,192.28,86360.0,184.9501,185.5484,184.9019,185.5387,86360.0
2020-06-30 15:35:00,192.28,192.32,192.04,192.29,67159.0,185.5387,185.5773,185.3072,185.5484,67159.0
2020-06-30 15:40:00,192.3,192.52,192.27,192.51,78769.0,185.558,185.7703,185.5291,185.7607,78769.0
2020-06-30 15:45:00,192.53,192.83,192.2,192.47,100808.0,185.78,186.0695,185.4615,185.7221,100808.0
2020-06-30 15:50:00,192.47,193.75,192.47,193.65,202364.0,185.7221,186.9572,185.7221,186.8607,202364.0
2020-06-30 15:55:00,193.64,193.64,192.86,192.9,560845.0,186.8511,186.8511,186.0984,186.137,560845.0
2020-07-01 09:30:00,193.85,194.6,192.81,194.05,303997.0,187.0537,187.7774,186.0502,187.2467,303997.0
2020-07-01 09:35:00,194.11,194.35,193.03,193.11,112492.0,187.3046,187.5362,186.2624,186.3396,112492.0
2020-07-01 09:40:00,193.13,193.62,193.13,193.29,57040.0,186.3589,186.8318,186.3589,186.5133,57040.0
2020-07-01 09:45:00,193.34,193.52,192.78,193.25,127391.0,186.5616,186.7353,186.0212,186.4747,127391.0
2020-07-01 09:50:00,193.25,193.63,192.77,192.97,82818.0,186.4747,186.8414,186.0116,186.2045,82818.0
2020-07-01 09:55:00,193.01,193.37,192.65,193.3,72585.0,186.2431,186.5905,185.8958,186.523,72585.0
2020-07-01 10:00:00,193.38,193.67,193.03,193.37,57453.0,186.6002,186.88,186.2624,186.5905,57453.0
2020-07-01 10:05:00,193.38,193.75,193.25,193.55,67722.0,186.6002,186.9572,186.4747,186.7642,67722.0
2020-07-01 10:10:00,193.56,193.99,193.54,193.93,47124.0,186.7739,187.1888,186.7546,187.1309,47124.0
2020-07-01 10:15:00,193.95,194.35,193.83,194.04,53204.0,187.1502,187.5362,187.0344,187.237,53204.0
2020-07-01 10:20:00,194.06,194.25,193.75,193.91,36697.0,187.2563,187.4397,186.9572,187.1116,36697.0
2020-07-01 10:25:00,193.97,194.47,193.91,194.44,35296.0,187.1695,187.652,187.1116,187.623,35296.0
2020-07-01 10:30:00,194.47,194.8,194.33,194.69,65172.0,187.652,187.9704,187.5169,187.8642,65172.0
2020-07-01 10:35:00,194.67,194.71,194.42,194.61,39530.0,187.8449,187.8835,187.6037,187.787,39530.0
2020-07-01 10:40:00,194.61,194.83,194.51,194.58,47817.0,187.787,187.9993,187.6906,187.7581,47817.0
2020-07-01 10:45:00,194.57,194.57,194.19,194.28,26870.0,187.7484,187.7484,187.3818,187.4686,26870.0
2020-07-01 10:50:00,194.29,194.5,194.05,194.38,33952.0,187.4783,187.6809,187.2467,187.5651,33952.0
2020-07-01 10:55:00,194.41,194.66,194.27,194.65,39014.0,187.5941,187.8353,187.459,187.8256,39014.0
2020-07-01 11:00:00,194.69,194.79,194.21,194.28,29233.0,187.8642,187.9607,187.4011,187.4686,29233.0
2020-07-01 11:05:00,194.25,194.46,194.2,194.35,23730.0,187.4397,187.6423,187.3914,187.5362,23730.0
2020-07-01 11:10:00,194.37,194.43,194.07,194.41,34916.0,187.5555,187.6134,187.266,187.5941,34916.0
2020-07-01 11:15:00,194.42,194.55,194.09,194.16,23104.0,187.6037,187.7292,187.2853,187.3528,23104.0
2020-07-01 11:20:00,194.14,194.42,193.96,194.37,23454.0,187.3335,187.6037,187.1598,187.5555,23454.0
2020-07-01 11:25:00,194.39,194.46,193.65,193.76,67937.0,187.5748,187.6423,186.8607,186.9668,67937.0
2020-07-01 11:30:00,193.75,194.06,193.75,193.95,36313.0,186.9572,187.2563,186.9572,187.1502,36313.0
2020-07-01 11:35:00,193.96,194.05,193.75,193.92,28139.0,187.1598,187.2467,186.9572,187.1212,28139.0
2020-07-01 11:40:00,193.94,194.15,193.81,194.11,30602.0,187.1405,187.3432,187.0151,187.3046,30602.0
2020-07-01 11:45:00,194.12,194.6,194.12,194.5,23702.0,187.3142,187.7774,187.3142,187.6809,23702.0
2020-07-01 11:50:00,194.5,194.6,194.31,194.37,29646.0,187.6809,187.7774,187.4976,187.5555,29646.0
2020-07-01 11:55:00,194.38,194.54,194.28,194.36,41863.0,187.5651,187.7195,187.4686,187.5458,41863.0
2020-07-01 12:00:00,194.37,194.6,194.27,194.44,58309.0,187.5555,187.7774,187.459,187.623,58309.0
2020-07-01 12:05:00,194.44,194.67,194.38,194.54,34101.0,187.623,187.8449,187.5651,187.7195,34101.0
2020-07-01 12:10:00,194.52,194.8,194.35,194.77,50998.0,187.7002,187.9704,187.5362,187.9414,50998.0
2020-07-01 12:15:00,194.76,195.11,194.65,195.0,121646.0,187.9318,188.2695,187.8256,188.1634,121646.0
2020-07-01 12:20:00,195.01,195.03,194.85,194.93,38712.0,188.173,188.1923,188.0186,188.0958,38712.0
2020-07-01 12:25:00,194.93,195.12,194.91,194.95,40780.0,188.0958,188.2792,188.0765,188.1151,40780.0
2020-07-01 12:30:00,194.94,195.28,194.83,195.05,61849.0,188.1055,188.4336,187.9993,188.2116,61849.0
2020-07-01 12:35:00,195.06,195.33,194.97,195.31,70734.0,188.2213,188.4818,188.1344,188.4625,70734.0
2020-07-01 12:40:00,195.29,195.33,195.18,195.31,37102.0,188.4432,188.4818,188.3371,188.4625,37102.0
2020-07-01 12:45:00,195.33,195.35,194.75,195.0,73968.0,188.4818,188.5011,187.9221,188.1634,73968.0
2020-07-01 12:50:00,195.02,195.05,194.77,194.93,42774.0,188.1827,188.2116,187.9414,188.0958,42774.0
2020-07-01 12:55:00,194.91,195.08,194.67,194.85,32310.0,188.0765,188.2406,187.8449,188.0186,32310.0
2020-07-01 13:00:00,194.88,194.95,194.67,194.75,39855.0,188.0476,188.1151,187.8449,187.9221,39855.0
2020-07-01 13:05:00,194.77,194.77,194.4,194.41,40246.0,187.9414,187.9414,187.5844,187.5941,40246.0
2020-07-01 13:10:00,194.4,194.54,194.29,194.53,36231.0,187.5844,187.7195,187.4783,187.7099,36231.0
2020-07-01 13:15:00,194.52,194.59,194.35,194.36,32031.0,187.7002,187.7677,187.5362,187.5458,32031.0
2020-07-01 13:20:00,194.35,194.59,194.17,194.59,32580.0,187.5362,187.7677,187.3625,187.7677,32580.0
2020-07-01 13:25:00,194.6,194.62,194.42,194.54,25316.0,187.7774,187.7967,187.6037,187.7195,25316.0
2020-07-01 13:30:00,194.52,194.59,194.47,194.59,27414.0,187.7002,187.7677,187.652,187.7677,27414.0
2020-07-01 13:35:00,194.59,194.86,194.53,194.85,36826.0,187.7677,188.0283,187.7099,188.0186,36826.0
2020-07-01 13:40:00,194.84,194.89,194.44,194.5,47866.0,188.009,188.0572,187.623,187.6809,47866.0
2020-07-01 13:45:00,194.5,194.65,194.25,194.33,30142.0,187.6809,187.8256,187.4397,187.5169,30142.0
2020-07-01 13:50:00,194.33,194.58,194.18,194.58,38589.0,187.5169,187.7581,187.3721,187.7581,38589.0
2020-07-01 13:55:00,194.56,194.61,194.39,194.59,26396.0,187.7388,187.787,187.5748,187.7677,26396.0
2020-07-01 14:00:00,194.61,194.81,194.49,194.65,41537.0,187.787,187.98,187.6713,187.8256,41537.0
2020-07-01 14:05:00,194.73,194.75,194.42,194.52,53186.0,187.9028,187.9221,187.6037,187.7002,53186.0
2020-07-01 14:10:00,194.52,194.62,194.31,194.45,47165.0,187.7002,187.7967,187.4976,187.6327,47165.0
2020-07-01 14:15:00,194.47,194.61,194.44,194.56,33874.0,187.652,187.787,187.623,187.7388,33874.0
2020-07-01 14:20:00,194.58,194.61,194.18,194.31,45356.0,187.7581,187.787,187.3721,187.4976,45356.0
2020-07-01 14:25:00,194.3,194.52,194.18,194.41,37599.0,187.4879,187.7002,187.3721,187.5941,37599.0
2020-07-01 14:30:00,194.38,194.7,194.27,194.32,41095.0,187.5651,187.8739,187.459,187.5072,41095.0
2020-07-01 14:35:00,194.31,194.4,194.12,194.31,42936.0,187.4976,187.5844,187.3142,187.4976,42936.0
2020-07-01 14:40:00,194.33,194.49,194.23,194.25,29247.0,187.5169,187.6713,187.4204,187.4397,29247.0
2020-07-01 14:45:00,194.27,194.4,194.25,194.31,33732.0,187.459,187.5844,187.4397,187.4976,33732.0
2020-07-01 14:50:00,194.32,194.49,194.28,194.46,32870.0,187.5072,187.6713,187.4686,187.6423,32870.0
2020-07-01 14:55:00,194.45,194.78,194.43,194.53,36209.0,187.6327,187.9511,187.6134,187.7099,36209.0
2020-07-01 15:00:00,194.53,194.81,194.52,194.8,48657.0,187.7099,187.98,187.7002,187.9704,48657.0
2020-07-01 15:05:00,194.82,195.03,194.74,194.96,56230.0,187.9897,188.1923,187.9125,188.1248,56230.0
2020-07-01 15:10:00,194.96,194.96,194.61,194.75,54290.0,188.1248,188.1248,187.787,187.9221,54290.0
2020-07-01 15:15:00,194.76,194.83,194.58,194.79,50204.0,187.9318,187.9993,187.7581,187.9607,50204.0
2020-07-01 15:20:00,194.77,195.11,194.75,195.08,71653.0,187.9414,188.2695,187.9221,188.2406,71653.0
2020-07-01 15:25:00,195.08,195.17,194.95,195.1,58947.0,188.2406,188.3274,188.1151,188.2599,58947.0
2020-07-01 15:30:00,195.09,195.3,194.95,194.96,85273.0,188.2502,188.4529,188.1151,188.1248,85273.0
2020-07-01 15:35:00,194.97,194.98,194.6,194.81,82682.0,188.1344,188.1441,187.7774,187.98,82682.0
2020-07-01 15:40:00,194.83,194.85,194.45,194.5,75275.0,187.9993,188.0186,187.6327,187.6809,75275.0
2020-07-01 15:45:00,194.49,194.72,194.38,194.68,109347.0,187.6713,187.8932,187.5651,187.8546,109347.0
2020-07-01 15:50:00,194.68,194.72,194.04,194.08,128108.0,187.8546,187.8932,187.237,187.2756,128108.0
2020-07-01 15:55:00,194.06,194.09,193.63,193.77,238283.0,187.2563,187.2853,186.8414,186.9765,238283.0
2020-07-02 09:30:00,196.0,196.85,195.77,196.81,276885.0,189.1283,189.9485,188.9064,189.9099,276885.0
2020-07-02 09:35:00,196.76,197.37,196.55,197.2,126154.0,189.8617,190.4503,189.659,190.2862,126154.0
2020-07-02 09:40:00,197.2,197.47,197.01,197.41,130052.0,190.2862,190.5468,190.1029,190.4889,130052.0
2020-07-02 09:45:00,197.4,197.59,197.2,197.37,144880.0,190.4792,190.6626,190.2862,190.4503,144880.0
2020-07-02 09:50:00,197.32,197.69,197.2,197.37,123220.0,190.402,190.7591,190.2862,190.4503,123220.0
2020-07-02 09:55:00,197.39,197.43,197.06,197.15,65332.0,190.4696,190.5082,190.1512,190.238,65332.0
2020-07-02 10:00:00,197.14,197.45,196.84,196.92,100261.0,190.2283,190.5275,189.9389,190.0161,100261.0
2020-07-02 10:05:00,196.88,196.99,196.64,196.88,49107.0,189.9775,190.0836,189.7459,189.9775,49107.0
2020-07-02 10:10:00,196.83,196.92,196.39,196.69,74976.0,189.9292,190.0161,189.5046,189.7941,74976.0
2020-07-02 10:15:00,196.68,197.18,196.68,197.11,46694.0,189.7845,190.2669,189.7845,190.1994,46694.0
2020-07-02 10:20:00,197.11,197.21,196.55,196.61,60620.0,190.1994,190.2959,189.659,189.7169,60620.0
2020-07-02 10:25:00,196.62,196.67,195.85,195.88,90595.0,189.7266,189.7748,188.9836,189.0125,90595.0
2020-07-02 10:30:00,195.88,196.08,195.54,195.67,42535.0,189.0125,189.2055,188.6844,188.8099,42535.0
2020-07-02 10:35:00,195.79,196.46,195.5,196.42,46169.0,188.9257,189.5722,188.6458,189.5336,46169.0
2020-07-02 10:40:00,196.43,196.63,196.33,196.54,32715.0,189.5432,189.7362,189.4467,189.6494,32715.0
2020-07-02 10:45:00,196.55,196.55,196.09,196.27,26040.0,189.659,189.659,189.2152,189.3888,26040.0
2020-07-02 10:50:00,196.3,196.44,195.73,195.95,34432.0,189.4178,189.5529,188.8678,189.0801,34432.0
2020-07-02 10:55:00,195.96,196.21,195.66,195.95,53921.0,189.0897,189.331,188.8002,189.0801,53921.0
2020-07-02 11:00:00,195.95,196.24,195.52,195.6,33987.0,189.0801,189.3599,188.6651,188.7423,33987.0
2020-07-02 11:05:00,195.57,195.82,195.56,195.62,23495.0,188.7134,188.9546,188.7037,188.7616,23495.0
2020-07-02 11:10:00,195.66,195.85,195.37,195.57,35115.0,188.8002,188.9836,188.5204,188.7134,35115.0
2020-07-02 11:15:00,195.59,196.13,195.35,195.95,46976.0,188.7327,189.2538,188.5011,189.0801,46976.0
2020-07-02 11:20:00,195.93,196.15,195.8,195.97,45516.0,189.0608,189.2731,188.9353,189.0994,45516.0
2020-07-02 11:25:00,196.0,196.08,195.78,195.92,73970.0,189.1283,189.2055,188.916,189.0511,73970.0
2020-07-02 11:30:00,195.95,196.15,195.9,196.07,31373.0,189.0801,189.2731,189.0318,189.1959,31373.0
2020-07-02 11:35:00,196.05,196.34,196.04,196.21,32210.0,189.1766,189.4564,189.1669,189.331,32210.0
2020-07-02 11:40:00,196.13,196.52,196.13,196.49,21911.0,189.2538,189.6301,189.2538,189.6011,21911.0
2020-07-02 11:45:00,196.49,196.54,196.35,196.45,28216.0,189.6011,189.6494,189.466,189.5625,28216.0
2020-07-02 11:50:00,196.46,196.51,196.19,196.41,38057.0,189.5722,189.6204,189.3117,189.5239,38057.0
2020-07-02 11:55:00,196.41,196.65,196.32,196.61,68879.0,189.5239,189.7555,189.4371,189.7169,68879.0
2020-07-02 12:00:00,196.62,196.62,195.83,195.99,29372.0,189.7266,189.7266,188.9643,189.1187,29372.0
2020-07-02 12:05:00,196.0,196.29,195.99,196.19,26581.0,189.1283,189.4081,189.1187,189.3117,26581.0
2020-07-02 12:10:00,196.21,196.41,196.14,196.27,28339.0,189.331,189.5239,189.2634,189.3888,28339.0
2020-07-02 12:15:00,196.25,196.41,196.1,196.3,22476.0,189.3695,189.5239,189.2248,189.4178,22476.0
2020-07-02 12:20:00,196.3,196.44,196.1,196.23,32443.0,189.4178,189.5529,189.2248,189.3503,32443.0
2020-07-02 12:25:00,196.23,196.41,196.15,196.39,11328.0,189.3503,189.5239,189.2731,189.5046,11328.0
2020-07-02 12:30:00,196.38,196.59,196.36,196.56,44939.0,189.495,189.6976,189.4757,189.6687,44939.0
2020-07-02 12:35:00,196.55,196.7,196.44,196.62,30077.0,189.659,189.8038,189.5529,189.7266,30077.0
2020-07-02 12:40:00,196.58,196.6,196.45,196.52,20229.0,189.688,189.7073,189.5625,189.6301,20229.0
2020-07-02 12:45:00,196.53,196.67,196.49,196.66,33611.0,189.6397,189.7748,189.6011,189.7652,33611.0
2020-07-02 12:50:00,196.66,196.78,196.5,196.54,43621.0,189.7652,189.881,189.6108,189.6494,43621.0
2020-07-02 12:55:00,196.61,196.94,196.56,196.9,31395.0,189.7169,190.0354,189.6687,189.9968,31395.0
2020-07-02 13:00:00,196.98,197.07,196.79,196.85,36908.0,190.074,190.1608,189.8906,189.9485,36908.0
2020-07-02 13:05:00,196.85,197.01,196.79,196.97,36366.0,189.9485,190.1029,189.8906,190.0643,36366.0
2020-07-02 13:10:00,196.98,197.03,196.82,196.92,30251.0,190.074,190.1222,189.9196,190.0161,30251.0
2020-07-02 13:15:00,196.96,197.1,196.89,196.98,45777.0,190.0547,190.1897,189.9871,190.074,45777.0
2020-07-02 13:20:00,196.99,197.22,196.93,197.22,35263.0,190.0836,190.3055,190.0257,190.3055,35263.0
2020-07-02 13:25:00,197.22,197.23,197.02,197.12,39791.0,190.3055,190.3152,190.1126,190.209,39791.0
2020-07-02 13:30:00,197.14,197.29,197.08,197.27,37759.0,190.2283,190.3731,190.1704,190.3538,37759.0
2020-07-02 13:35:00,197.28,197.33,197.06,197.19,45646.0,190.3634,190.4117,190.1512,190.2766,45646.0
2020-07-02 13:40:00,197.2,197.44,197.14,197.42,55544.0,190.2862,190.5178,190.2283,190.4985,55544.0
2020-07-02 13:45:00,197.42,197.49,197.26,197.41,33177.0,190.4985,190.5661,190.3441,190.4889,33177.0
2020-07-02 13:50:00,197.44,197.48,197.34,197.38,41814.0,190.5178,190.5564,190.4213,190.4599,41814.0
2020-07-02 13:55:00,197.39,197.4,197.12,197.16,35909.0,190.4696,190.4792,190.209,190.2476,35909.0
2020-07-02 14:00:00,197.15,197.37,197.08,197.12,39636.0,190.238,190.4503,190.1704,190.209,39636.0
2020-07-02 14:05:00,197.12,197.27,197.05,197.15,32445.0,190.209,190.3538,190.1415,190.238,32445.0
2020-07-02 14:10:00,197.16,197.34,197.14,197.25,18421.0,190.2476,190.4213,190.2283,190.3345,18421.0
2020-07-02 14:15:00,197.29,197.4,197.15,197.4,19249.0,190.3731,190.4792,190.238,190.4792,19249.0
2020-07-02 14:20:00,197.4,197.49,197.29,197.47,25281.0,190.4792,190.5661,190.3731,190.5468,25281.0
2020-07-02 14:25:00,197.48,197.9,197.47,197.77,98814.0,190.5564,190.9617,190.5468,190.8363,98814.0
2020-07-02 14:30:00,197.78,197.92,197.77,197.78,48981.0,190.8459,190.981,190.8363,190.8459,48981.0
2020-07-02 14:35:00,197.78,197.8,197.53,197.55,35300.0,190.8459,190.8652,190.6047,190.624,35300.0
2020-07-02 14:40:00,197.56,197.61,197.34,197.37,40235.0,190.6336,190.6819,190.4213,190.4503,40235.0
2020-07-02 14:45:00,197.37,197.47,197.29,197.46,29090.0,190.4503,190.5468,190.3731,190.5371,29090.0
2020-07-02 14:50:00,197.47,197.58,197.27,197.33,32048.0,190.5468,190.6529,190.3538,190.4117,32048.0
2020-07-02 14:55:00,197.35,197.42,197.19,197.28,38175.0,190.431,190.4985,190.2766,190.3634,38175.0
2020-07-02 15:00:00,197.29,197.41,196.7,196.8,65697.0,190.3731,190.4889,189.8038,189.9003,65697.0
2020-07-02 15:05:00,196.8,196.91,196.42,196.54,78316.0,189.9003,190.0064,189.5336,189.6494,78316.0
2020-07-02 15:10:00,196.49,196.68,196.36,196.43,46181.0,189.6011,189.7845,189.4757,189.5432,46181.0
2020-07-02 15:15:00,196.44,196.53,196.3,196.47,61169.0,189.5529,189.6397,189.4178,189.5818,61169.0
2020-07-02 15:20:00,196.48,196.62,196.46,196.53,44088.0,189.5915,189.7266,189.5722,189.6397,44088.0
2020-07-02 15:25:00,196.5,196.5,195.97,196.14,52094.0,189.6108,189.6108,189.0994,189.2634,52094.0
2020-07-02 15:30:00,196.13,196.41,196.05,196.24,45691.0,189.2538,189.5239,189.1766,189.3599,45691.0
2020-07-02 15:35:00,196.2,196.32,196.07,196.11,36869.0,189.3213,189.4371,189.1959,189.2345,36869.0
2020-07-02 15:40:00,196.11,196.11,195.72,195.8,54006.0,189.2345,189.2345,188.8581,188.9353,54006.0
2020-07-02 15:45:00,195.79,195.91,195.71,195.77,65788.0,188.9257,189.0415,188.8485,188.9064,65788.0
2020-07-02 15:50:00,195.76,195.76,195.1,195.19,101672.0,188.8967,188.8967,188.2599,188.3467,101672.0
2020-07-02 15:55:00,195.18,195.71,195.0,195.61,246890.0,188.3371,188.8485,188.1634,188.752,246890.0
2020-07-06 09:30:00,198.73,199.18,196.91,196.95,382043.0,191.7626,192.1968,190.0064,190.045,382043.0
2020-07-06 09:35:00,196.99,197.67,196.67,196.67,86743.0,190.0836,190.7398,189.7748,189.7748,86743.0
2020-07-06 09:40:00,196.75,197.14,196.28,196.5,87678.0,189.852,190.2283,189.3985,189.6108,87678.0
2020-07-06 09:45:00,196.5,196.9,196.19,196.26,69205.0,189.6108,189.9968,189.3117,189.3792,69205.0
2020-07-06 09:50:00,196.25,196.75,196.14,196.49,83336.0,189.3695,189.852,189.2634,189.6011,83336.0
2020-07-06 09:55:00,196.54,197.01,196.52,196.85,57191.0,189.6494,190.1029,189.6301,189.9485,57191.0
2020-07-06 10:00:00,196.83,197.33,196.62,196.67,67084.0,189.9292,190.4117,189.7266,189.7748,67084.0
2020-07-06 10:05:00,196.66,196.7,195.85,196.14,118979.0,189.7652,189.8038,188.9836,189.2634,118979.0
2020-07-06 10:10:00,196.22,196.67,195.92,196.05,103787.0,189.3406,189.7748,189.0511,189.1766,103787.0
2020-07-06 10:15:00,196.03,196.82,195.68,196.03,141370.0,189.1573,189.9196,188.8195,189.1573,141370.0
2020-07-06 10:20:00,196.0,196.41,195.98,196.11,78217.0,189.1283,189.5239,189.109,189.2345,78217.0
2020-07-06 10:25:00,196.18,196.71,196.03,196.7,66513.0,189.302,189.8134,189.1573,189.8038,66513.0
2020-07-06 10:30:00,196.68,197.2,196.61,197.1,95299.0,189.7845,190.2862,189.7169,190.1897,95299.0
2020-07-06 10:35:00,197.09,197.27,197.04,197.14,33738.0,190.1801,190.3538,190.1319,190.2283,33738.0
2020-07-06 10:40:00,197.12,197.41,196.98,197.18,47555.0,190.209,190.4889,190.074,190.2669,47555.0
2020-07-06 10:45:00,197.21,197.45,197.03,197.4,160748.0,190.2959,190.5275,190.1222,190.4792,160748.0
2020-07-06 10:50:00,197.45,197.48,197.26,197.33,39290.0,190.5275,190.5564,190.3441,190.4117,39290.0
2020-07-06 10:55:00,197.32,197.54,197.22,197.49,41782.0,190.402,190.6143,190.3055,190.5661,41782.0
2020-07-06 11:00:00,197.5,197.78,197.44,197.78,34416.0,190.5757,190.8459,190.5178,190.8459,34416.0
2020-07-06 11:05:00,197.75,197.76,197.45,197.51,37251.0,190.817,190.8266,190.5275,190.5854,37251.0
2020-07-06 11:10:00,197.49,197.8,197.47,197.75,30200.0,190.5661,190.8652,190.5468,190.817,30200.0
2020-07-06 11:15:00,197.74,197.99,197.6,197.96,42021.0,190.8073,191.0485,190.6722,191.0196,42021.0
2020-07-06 11:20:00,197.99,197.99,197.79,197.9,34248.0,191.0485,191.0485,190.8556,190.9617,34248.0
2020-07-06 11:25:00,197.87,198.05,197.85,198.01,35315.0,190.9328,191.1064,190.9135,191.0678,35315.0
2020-07-06 11:30:00,198.02,198.03,197.61,197.83,54496.0,191.0775,191.0871,190.6819,190.8942,54496.0
2020-07-06 11:35:00,197.85,198.16,197.85,198.09,56504.0,190.9135,191.2126,190.9135,191.145,56504.0
2020-07-06 11:40:00,198.1,198.24,197.99,198.15,45252.0,191.1547,191.2898,191.0485,191.2029,45252.0
2020-07-06 11:45:00,198.11,198.26,198.06,198.2,28645.0,191.1643,191.3091,191.1161,191.2512,28645.0
2020-07-06 11:50:00,198.2,198.28,197.98,198.06,44107.0,191.2512,191.3284,191.0389,191.1161,44107.0
2020-07-06 11:55:00,198.03,198.06,197.64,197.71,46837.0,191.0871,191.1161,190.7108,190.7784,46837.0
2020-07-06 12:00:00,197.71,197.73,197.5,197.52,26151.0,190.7784,190.7977,190.5757,190.595,26151.0
2020-07-06 12:05:00,197.53,197.55,197.2,197.45,31639.0,190.6047,190.624,190.2862,190.5275,31639.0
2020-07-06 12:10:00,197.42,197.57,197.27,197.46,40781.0,190.4985,190.6433,190.3538,190.5371,40781.0
2020-07-06 12:15:00,197.48,197.71,197.3,197.32,41548.0,190.5564,190.7784,190.3827,190.402,41548.0
2020-07-06 12:20:00,197.28,197.37,197.1,197.31,37522.0,190.3634,190.4503,190.1897,190.3924,37522.0
2020-07-06 12:25:00,197.3,197.45,197.26,197.45,44575.0,190.3827,190.5275,190.3441,190.5275,44575.0
2020-07-06 12:30:00,197.44,197.45,197.22,197.31,31698.0,190.5178,190.5275,190.3055,190.3924,31698.0
2020-07-06 12:35:00,197.32,197.44,197.29,197.36,33259.0,190.402,190.5178,190.3731,190.4406,33259.0
2020-07-06 12:40:00,197.38,197.52,197.31,197.5,21625.0,190.4599,190.595,190.3924,190.5757,21625.0
2020-07-06 12:45:00,197.48,197.5,197.38,197.48,20562.0,190.5564,190.5757,190.4599,190.5564,20562.0
2020-07-06 12:50:00,197.5,197.5,197.29,197.3,20655.0,190.5757,190.5757,190.3731,190.3827,20655.0
2020-07-06 12:55:00,197.26,197.32,197.15,197.17,26679.0,190.3441,190.402,190.238,190.2573,26679.0
2020-07-06 13:00:00,197.18,197.18,197.01,197.06,22628.0,190.2669,190.2669,190.1029,190.1512,22628.0
2020-07-06 13:05:00,197.05,197.07,196.94,196.98,66176.0,190.1415,190.1608,190.0354,190.074,66176.0
2020-07-06 13:10:00,196.97,197.13,196.96,197.0,23143.0,190.0643,190.2187,190.0547,190.0933,23143.0
2020-07-06 13:15:00,196.92,196.97,196.8,196.86,45500.0,190.0161,190.0643,189.9003,189.9582,45500.0
2020-07-06 13:20:00,196.84,197.06,196.82,197.02,23104.0,189.9389,190.1512,189.9196,190.1126,23104.0
2020-07-06 13:25:00,197.03,197.43,197.03,197.41,14923.0,190.1222,190.5082,190.1222,190.4889,14923.0
2020-07-06 13:30:00,197.45,197.58,197.37,197.37,19687.0,190.5275,190.6529,190.4503,190.4503,19687.0
2020-07-06 13:35:00,197.41,197.5,197.31,197.49,24702.0,190.4889,190.5757,190.3924,190.5661,24702.0
2020-07-06 13:40:00,197.49,197.75,197.48,197.7,20540.0,190.5661,190.817,190.5564,190.7687,20540.0
2020-07-06 13:45:00,197.71,197.75,197.62,197.63,15139.0,190.7784,190.817,190.6915,190.7012,15139.0
2020-07-06 13:50:00,197.62,197.63,197.51,197.58,27867.0,190.6915,190.7012,190.5854,190.6529,27867.0
2020-07-06 13:55:00,197.55,197.59,197.46,197.55,16835.0,190.624,190.6626,190.5371,190.624,16835.0
2020-07-06 14:00:00,197.55,197.56,197.12,197.19,37753.0,190.624,190.6336,190.209,190.2766,37753.0
2020-07-06 14:05:00,197.16,197.19,196.95,197.04,29712.0,190.2476,190.2766,190.045,190.1319,29712.0
2020-07-06 14:10:00,197.03,197.17,196.91,196.92,34956.0,190.1222,190.2573,190.0064,190.0161,34956.0
2020-07-06 14:15:00,196.92,197.01,196.75,196.82,40495.0,190.0161,190.1029,189.852,189.9196,40495.0
2020-07-06 14:20:00,196.83,197.0,196.71,196.98,40225.0,189.9292,190.0933,189.8134,190.074,40225.0
2020-07-06 14:25:00,196.98,197.1,196.88,197.0,27462.0,190.074,190.1897,189.9775,190.0933,27462.0
2020-07-06 14:30:00,196.99,197.31,196.96,197.29,37038.0,190.0836,190.3924,190.0547,190.3731,37038.0
2020-07-06 14:35:00,197.28,197.42,197.23,197.36,21348.0,190.3634,190.4985,190.3152,190.4406,21348.0
2020-07-06 14:40:00,197.38,197.38,197.04,197.06,17898.0,190.4599,190.4599,190.1319,190.1512,17898.0
2020-07-06 14:45:00,197.05,197.15,196.89,196.96,22576.0,190.1415,190.238,189.9871,190.0547,22576.0
2020-07-06 14:50:00,196.95,196.97,196.65,196.76,26466.0,190.045,190.0643,189.7555,189.8617,26466.0
2020-07-06 14:55:00,196.78,196.83,196.66,196.76,18748.0,189.881,189.9292,189.7652,189.8617,18748.0
2020-07-06 15:00:00,196.73,196.89,196.41,196.43,46176.0,189.8327,189.9871,189.5239,189.5432,46176.0
2020-07-06 15:05:00,196.42,196.49,196.29,196.36,35584.0,189.5336,189.6011,189.4081,189.4757,35584.0
2020-07-06 15:10:00,196.35,196.66,196.25,196.6,34845.0,189.466,189.7652,189.3695,189.7073,34845.0
2020-07-06 15:15:00,196.59,196.7,196.39,196.66,23192.0,189.6976,189.8038,189.5046,189.7652,23192.0
2020-07-06 15:20:00,196.65,196.83,196.57,196.68,22481.0,189.7555,189.9292,189.6783,189.7845,22481.0
2020-07-06 15:25:00,196.67,196.86,196.63,196.81,18499.0,189.7748,189.9582,189.7362,189.9099,18499.0
2020-07-06 15:30:00,196.82,197.04,196.68,197.04,36206.0,189.9196,190.1319,189.7845,190.1319,36206.0
2020-07-06 15:35:00,197.04,197.26,196.93,197.02,78515.0,190.1319,190.3441,190.0257,190.1126,78515.0
2020-07-06 15:40:00,197.04,197.16,196.99,197.07,57970.0,190.1319,190.2476,190.0836,190.1608,57970.0
2020-07-06 15:45:00,197.05,197.66,197.0,197.65,96664.0,190.1415,190.7301,190.0933,190.7205,96664.0
2020-07-06 15:50:00,197.65,197.76,197.46,197.67,131615.0,190.7205,190.8266,190.5371,190.7398,131615.0
2020-07-06 15:55:00,197.66,197.85,197.32,197.83,201630.0,190.7301,190.9135,190.402,190.8942,201630.0
2020-07-07 09:30:00,196.81,197.89,196.72,197.84,213734.0,189.9099,190.9521,189.8231,190.9038,213734.0
2020-07-07 09:35:00,197.86,197.9,197.07,197.09,66519.0,190.9231,190.9617,190.1608,190.1801,66519.0
2020-07-07 09:40:00,197.16,198.03,197.16,197.99,76683.0,190.2476,191.0871,190.2476,191.0485,76683.0
2020-07-07 09:45:00,197.96,198.71,197.79,198.55,96949.0,191.0196,191.7433,190.8556,191.5889,96949.0
2020-07-07 09:50:00,198.49,198.57,197.74,197.81,58392.0,191.531,191.6082,190.8073,190.8749,58392.0
2020-07-07 09:55:00,197.78,198.33,197.67,198.23,54797.0,190.8459,191.3766,190.7398,191.2801,54797.0
2020-07-07 10:00:00,198.22,198.63,197.96,198.61,66427.0,191.2705,191.6661,191.0196,191.6468,66427.0
2020-07-07 10:05:00,198.65,198.9,198.56,198.63,58893.0,191.6854,191.9266,191.5986,191.6661,58893.0
2020-07-07 10:10:00,198.64,198.87,198.59,198.59,75000.0,191.6758,191.8977,191.6275,191.6275,75000.0
2020-07-07 10:15:00,198.63,198.71,198.41,198.42,45226.0,191.6661,191.7433,191.4538,191.4635,45226.0
2020-07-07 10:20:00,198.42,198.55,198.18,198.5,58573.0,191.4635,191.5889,191.2319,191.5407,58573.0
2020-07-07 10:25:00,198.52,198.69,198.41,198.44,38873.0,191.56,191.724,191.4538,191.4828,38873.0
2020-07-07 10:30:00,198.45,198.59,197.92,198.03,43166.0,191.4924,191.6275,190.981,191.0871,43166.0
2020-07-07 10:35:00,198.04,198.35,198.02,198.22,41295.0,191.0968,191.3959,191.0775,191.2705,41295.0
2020-07-07 10:40:00,198.14,198.33,198.12,198.25,48961.0,191.1933,191.3766,191.174,191.2994,48961.0
2020-07-07 10:45:00,198.23,198.31,197.8,198.22,64190.0,191.2801,191.3573,190.8652,191.2705,64190.0
2020-07-07 10:50:00,198.22,198.61,198.21,198.6,45150.0,191.2705,191.6468,191.2608,191.6372,45150.0
2020-07-07 10:55:00,198.63,198.71,198.16,198.23,45777.0,191.6661,191.7433,191.2126,191.2801,45777.0
2020-07-07 11:00:00,198.24,198.34,198.01,198.04,38673.0,191.2898,191.3863,191.0678,191.0968,38673.0
2020-07-07 11:05:00,198.04,198.1,197.8,198.01,40463.0,191.0968,191.1547,190.8652,191.0678,40463.0
2020-07-07 11:10:00,198.01,198.22,198.0,198.09,34973.0,191.0678,191.2705,191.0582,191.145,34973.0
2020-07-07 11:15:00,198.09,198.36,198.09,198.34,26834.0,191.145,191.4056,191.145,191.3863,26834.0
2020-07-07 11:20:00,198.34,198.5,198.29,198.47,34880.0,191.3863,191.5407,191.338,191.5117,34880.0
2020-07-07 11:25:00,198.47,198.48,198.3,198.3,21965.0,191.5117,191.5214,191.3477,191.3477,21965.0
2020-07-07 11:30:00,198.29,198.38,197.9,197.9,25677.0,191.338,191.4249,190.9617,190.9617,25677.0
2020-07-07 11:35:00,197.94,198.04,197.78,197.82,18602.0,191.0003,191.0968,190.8459,190.8845,18602.0
2020-07-07 11:40:00,197.82,197.88,197.67,197.8,20604.0,190.8845,190.9424,190.7398,190.8652,20604.0
2020-07-07 11:45:00,197.79,197.87,197.59,197.87,19586.0,190.8556,190.9328,190.6626,190.9328,19586.0
2020-07-07 11:50:00,197.86,198.0,197.77,198.0,34028.0,190.9231,191.0582,190.8363,191.0582,34028.0
2020-07-07 11:55:00,197.98,198.02,197.68,197.77,22815.0,191.0389,191.0775,190.7494,190.8363,22815.0
2020-07-07 12:00:00,197.79,198.03,197.71,197.74,27479.0,190.8556,191.0871,190.7784,190.8073,27479.0
2020-07-07 12:05:00,197.74,197.93,197.54,197.55,49196.0,190.8073,190.9906,190.6143,190.624,49196.0
2020-07-07 12:10:00,197.55,197.6,197.35,197.37,15967.0,190.624,190.6722,190.431,190.4503,15967.0
2020-07-07 12:15:00,197.36,197.41,197.19,197.28,34983.0,190.4406,190.4889,190.2766,190.3634,34983.0
2020-07-07 12:20:00,197.27,197.39,197.22,197.22,41726.0,190.3538,190.4696,190.3055,190.3055,41726.0
2020-07-07 12:25:00,197.23,197.56,197.18,197.53,26940.0,190.3152,190.6336,190.2669,190.6047,26940.0
2020-07-07 12:30:00,197.5,197.7,197.34,197.68,29788.0,190.5757,190.7687,190.4213,190.7494,29788.0
2020-07-07 12:35:00,197.68,197.74,197.61,197.7,17990.0,190.7494,190.8073,190.6819,190.7687,17990.0
2020-07-07 12:40:00,197.69,197.76,197.4,197.51,41302.0,190.7591,190.8266,190.4792,190.5854,41302.0
2020-07-07 12:45:00,197.49,197.93,197.47,197.83,43474.0,190.5661,190.9906,190.5468,190.8942,43474.0
2020-07-07 12:50:00,197.83,197.89,197.68,197.71,32256.0,190.8942,190.9521,190.7494,190.7784,32256.0
2020-07-07 12:55:00,197.69,197.77,197.54,197.58,22841.0,190.7591,190.8363,190.6143,190.6529,22841.0
2020-07-07 13:00:00,197.59,197.61,197.3,197.3,16053.0,190.6626,190.6819,190.3827,190.3827,16053.0
2020-07-07 13:05:00,197.33,197.35,196.99,197.09,32182.0,190.4117,190.431,190.0836,190.1801,32182.0
2020-07-07 13:10:00,197.09,197.11,196.9,197.0,28551.0,190.1801,190.1994,189.9968,190.0933,28551.0
2020-07-07 13:15:00,196.97,196.99,196.8,196.81,31166.0,190.0643,190.0836,189.9003,189.9099,31166.0
2020-07-07 13:20:00,196.78,196.87,196.68,196.87,25191.0,189.881,189.9678,189.7845,189.9678,25191.0
2020-07-07 13:25:00,196.86,196.95,196.72,196.89,27747.0,189.9582,190.045,189.8231,189.9871,27747.0
2020-07-07 13:30:00,196.86,197.07,196.73,196.98,27673.0,189.9582,190.1608,189.8327,190.074,27673.0
2020-07-07 13:35:00,196.99,197.06,196.9,196.94,16318.0,190.0836,190.1512,189.9968,190.0354,16318.0
2020-07-07 13:40:00,196.94,197.08,196.84,197.08,22793.0,190.0354,190.1704,189.9389,190.1704,22793.0
2020-07-07 13:45:00,197.06,197.1,196.98,197.08,18345.0,190.1512,190.1897,190.074,190.1704,18345.0
2020-07-07 13:50:00,197.08,197.11,196.75,196.78,26109.0,190.1704,190.1994,189.852,189.881,26109.0
2020-07-07 13:55:00,196.77,196.87,196.72,196.75,25886.0,189.8713,189.9678,189.8231,189.852,25886.0
2020-07-07 14:00:00,196.76,196.82,196.55,196.55,31753.0,189.8617,189.9196,189.659,189.659,31753.0
2020-07-07 14:05:00,196.55,196.72,196.52,196.69,42330.0,189.659,189.8231,189.6301,189.7941,42330.0
2020-07-07 14:10:00,196.67,196.79,196.62,196.67,27025.0,189.7748,189.8906,189.7266,189.7748,27025.0
2020-07-07 14:15:00,196.66,196.73,196.3,196.32,53255.0,189.7652,189.8327,189.4178,189.4371,53255.0
2020-07-07 14:20:00,196.32,196.37,196.06,196.1,54144.0,189.4371,189.4853,189.1862,189.2248,54144.0
2020-07-07 14:25:00,196.09,196.14,195.82,195.86,80259.0,189.2152,189.2634,188.9546,188.9932,80259.0
2020-07-07 14:30:00,195.84,196.21,195.75,196.2,41715.0,188.9739,189.331,188.8871,189.3213,41715.0
2020-07-07 14:35:00,196.16,196.31,196.13,196.28,14491.0,189.2827,189.4274,189.2538,189.3985,14491.0
2020-07-07 14:40:00,196.27,196.4,196.2,196.24,44896.0,189.3888,189.5143,189.3213,189.3599,44896.0
2020-07-07 14:45:00,196.24,196.26,196.03,196.04,37694.0,189.3599,189.3792,189.1573,189.1669,37694.0
2020-07-07 14:50:00,196.02,196.05,195.7,195.71,81332.0,189.1476,189.1766,188.8388,188.8485,81332.0
2020-07-07 14:55:00,195.71,195.88,195.7,195.84,63986.0,188.8485,189.0125,188.8388,188.9739,63986.0
2020-07-07 15:00:00,195.84,195.9,195.34,195.38,76883.0,188.9739,189.0318,188.4915,188.5301,76883.0
2020-07-07 15:05:00,195.39,195.56,195.22,195.33,71719.0,188.5397,188.7037,188.3757,188.4818,71719.0
2020-07-07 15:10:00,195.33,195.4,195.0,195.02,104624.0,188.4818,188.5493,188.1634,188.1827,104624.0
2020-07-07 15:15:00,195.01,195.35,194.99,195.22,99006.0,188.173,188.5011,188.1537,188.3757,99006.0
2020-07-07 15:20:00,195.22,195.57,195.12,195.47,94185.0,188.3757,188.7134,188.2792,188.6169,94185.0
2020-07-07 15:25:00,195.46,195.49,194.89,195.03,215236.0,188.6072,188.6362,188.0572,188.1923,215236.0
2020-07-07 15:30:00,195.04,195.18,194.88,195.06,204855.0,188.202,188.3371,188.0476,188.2213,204855.0
2020-07-07 15:35:00,195.07,195.1,194.82,194.93,178389.0,188.2309,188.2599,187.9897,188.0958,178389.0
2020-07-07 15:40:00,194.93,195.07,194.77,194.87,94542.0,188.0958,188.2309,187.9414,188.0379,94542.0
2020-07-07 15:45:00,194.87,194.89,194.54,194.74,168736.0,188.0379,188.0572,187.7195,187.9125,168736.0
2020-07-07 15:50:00,194.7,194.74,194.13,194.33,165582.0,187.8739,187.9125,187.3239,187.5169,165582.0
2020-07-07 15:55:00,194.33,194.46,193.81,194.27,427207.0,187.5169,187.6423,187.0151,187.459,427207.0
2020-07-08 09:30:00,195.08,195.49,194.7,195.46,204374.0,188.2406,188.6362,187.8739,188.6072,204374.0
2020-07-08 09:35:00,195.49,195.52,194.49,195.31,261982.0,188.6362,188.6651,187.6713,188.4625,261982.0
2020-07-08 09:40:00,195.32,195.39,194.93,195.16,230446.0,188.4722,188.5397,188.0958,188.3178,230446.0
2020-07-08 09:45:00,195.2,195.31,194.62,194.65,131033.0,188.3564,188.4625,187.7967,187.8256,131033.0
2020-07-08 09:50:00,194.65,194.94,194.37,194.65,109397.0,187.8256,188.1055,187.5555,187.8256,109397.0
2020-07-08 09:55:00,194.62,195.05,194.46,195.02,113674.0,187.7967,188.2116,187.6423,188.1827,113674.0
2020-07-08 10:00:00,195.04,195.05,194.61,194.75,79564.0,188.202,188.2116,187.787,187.9221,79564.0
2020-07-08 10:05:00,194.76,194.9,194.62,194.87,88262.0,187.9318,188.0669,187.7967,188.0379,88262.0
2020-07-08 10:10:00,194.88,195.13,194.7,194.83,76590.0,188.0476,188.2888,187.8739,187.9993,76590.0
2020-07-08 10:15:00,194.84,194.84,194.6,194.62,56801.0,188.009,188.009,187.7774,187.7967,56801.0
2020-07-08 10:20:00,194.6,194.67,194.51,194.56,49500.0,187.7774,187.8449,187.6906,187.7388,49500.0
2020-07-08 10:25:00,194.54,194.62,194.22,194.32,106406.0,187.7195,187.7967,187.4107,187.5072,106406.0
2020-07-08 10:30:00,194.32,194.52,194.14,194.19,56660.0,187.5072,187.7002,187.3335,187.3818,56660.0
2020-07-08 10:35:00,194.22,194.57,194.05,194.57,48620.0,187.4107,187.7484,187.2467,187.7484,48620.0
2020-07-08 10:40:00,194.6,194.9,194.48,194.59,46020.0,187.7774,188.0669,187.6616,187.7677,46020.0
2020-07-08 10:45:00,194.56,194.88,194.45,194.79,54253.0,187.7388,188.0476,187.6327,187.9607,54253.0
2020-07-08 10:50:00,194.78,194.99,194.72,194.96,51016.0,187.9511,188.1537,187.8932,188.1248,51016.0
2020-07-08 10:55:00,194.97,195.3,194.92,195.11,54447.0,188.1344,188.4529,188.0862,188.2695,54447.0
2020-07-08 11:00:00,195.13,195.17,194.35,194.39,65848.0,188.2888,188.3274,187.5362,187.5748,65848.0
2020-07-08 11:05:00,194.43,194.58,194.18,194.39,57987.0,187.6134,187.7581,187.3721,187.5748,57987.0
2020-07-08 11:10:00,194.42,194.56,194.32,194.47,36503.0,187.6037,187.7388,187.5072,187.652,36503.0
2020-07-08 11:15:00,194.44,194.46,193.85,193.87,107463.0,187.623,187.6423,187.0537,187.073,107463.0
2020-07-08 11:20:00,193.88,194.04,193.12,193.44,104075.0,187.0826,187.237,186.3493,186.6581,104075.0
2020-07-08 11:25:00,193.44,193.68,193.18,193.68,63295.0,186.6581,186.8897,186.4072,186.8897,63295.0
2020-07-08 11:30:00,193.7,193.7,193.47,193.47,57954.0,186.909,186.909,186.687,186.687,57954.0
2020-07-08 11:35:00,193.52,193.94,193.42,193.9,39517.0,186.7353,187.1405,186.6388,187.1019,39517.0
2020-07-08 11:40:00,193.91,194.2,193.9,194.18,49708.0,187.1116,187.3914,187.1019,187.3721,49708.0
2020-07-08 11:45:00,194.19,194.35,194.13,194.22,49774.0,187.3818,187.5362,187.3239,187.4107,49774.0
2020-07-08 11:50:00,194.22,194.51,194.15,194.44,32821.0,187.4107,187.6906,187.3432,187.623,32821.0
2020-07-08 11:55:00,194.47,194.54,194.33,194.5,41570.0,187.652,187.7195,187.5169,187.6809,41570.0
2020-07-08 12:00:00,194.51,194.6,194.33,194.52,64015.0,187.6906,187.7774,187.5169,187.7002,64015.0
2020-07-08 12:05:00,194.54,194.67,194.4,194.48,51820.0,187.7195,187.8449,187.5844,187.6616,51820.0
2020-07-08 12:10:00,194.51,194.67,194.5,194.55,30579.0,187.6906,187.8449,187.6809,187.7292,30579.0
2020-07-08 12:15:00,194.53,194.85,194.35,194.74,91266.0,187.7099,188.0186,187.5362,187.9125,91266.0
2020-07-08 12:20:00,194.75,194.75,194.54,194.56,24514.0,187.9221,187.9221,187.7195,187.7388,24514.0
2020-07-08 12:25:00,194.58,194.65,194.27,194.35,84304.0,187.7581,187.8256,187.459,187.5362,84304.0
2020-07-08 12:30:00,194.37,194.53,194.28,194.29,43887.0,187.5555,187.7099,187.4686,187.4783,43887.0
2020-07-08 12:35:00,194.28,194.32,194.16,194.27,50195.0,187.4686,187.5072,187.3528,187.459,50195.0
2020-07-08 12:40:00,194.27,194.29,193.9,193.94,54494.0,187.459,187.4783,187.1019,187.1405,54494.0
2020-07-08 12:45:00,193.93,194.1,193.92,194.0,36428.0,187.1309,187.2949,187.1212,187.1984,36428.0
2020-07-08 12:50:00,194.04,194.1,193.77,193.83,37866.0,187.237,187.2949,186.9765,187.0344,37866.0
2020-07-08 12:55:00,193.82,194.29,193.82,194.25,40655.0,187.0247,187.4783,187.0247,187.4397,40655.0
2020-07-08 13:00:00,194.25,194.26,194.12,194.13,44966.0,187.4397,187.4493,187.3142,187.3239,44966.0
2020-07-08 13:05:00,194.12,194.18,194.05,194.17,20602.0,187.3142,187.3721,187.2467,187.3625,20602.0
2020-07-08 13:10:00,194.16,194.16,194.02,194.06,27649.0,187.3528,187.3528,187.2177,187.2563,27649.0
2020-07-08 13:15:00,194.08,194.13,193.8,193.8,33981.0,187.2756,187.3239,187.0054,187.0054,33981.0
2020-07-08 13:20:00,193.79,193.97,193.67,193.67,68871.0,186.9958,187.1695,186.88,186.88,68871.0
2020-07-08 13:25:00,193.69,193.73,193.34,193.7,92077.0,186.8993,186.9379,186.5616,186.909,92077.0
2020-07-08 13:30:00,193.68,194.14,193.68,194.09,42624.0,186.8897,187.3335,186.8897,187.2853,42624.0
2020-07-08 13:35:00,194.09,194.2,194.07,194.19,27279.0,187.2853,187.3914,187.266,187.3818,27279.0
2020-07-08 13:40:00,194.18,194.26,194.11,194.18,42577.0,187.3721,187.4493,187.3046,187.3721,42577.0
2020-07-08 13:45:00,194.17,194.27,194.05,194.14,42743.0,187.3625,187.459,187.2467,187.3335,42743.0
2020-07-08 13:50:00,194.16,194.36,194.11,194.15,64810.0,187.3528,187.5458,187.3046,187.3432,64810.0
2020-07-08 13:55:00,194.16,194.33,194.03,194.25,39429.0,187.3528,187.5169,187.2274,187.4397,39429.0
2020-07-08 14:00:00,194.26,194.57,194.1,194.12,77007.0,187.4493,187.7484,187.2949,187.3142,77007.0
2020-07-08 14:05:00,194.12,194.25,193.81,193.9,56148.0,187.3142,187.4397,187.0151,187.1019,56148.0
2020-07-08 14:10:00,193.91,194.14,193.8,194.02,63049.0,187.1116,187.3335,187.0054,187.2177,63049.0
2020-07-08 14:15:00,194.03,194.12,194.0,194.1,30615.0,187.2274,187.3142,187.1984,187.2949,30615.0
2020-07-08 14:20:00,194.07,194.22,193.94,193.99,40578.0,187.266,187.4107,187.1405,187.1888,40578.0
2020-07-08 14:25:00,193.99,194.03,193.82,193.93,33990.0,187.1888,187.2274,187.0247,187.1309,33990.0
2020-07-08 14:30:00,193.93,193.93,193.73,193.75,67203.0,187.1309,187.1309,186.9379,186.9572,67203.0
2020-07-08 14:35:00,193.72,193.83,193.58,193.7,164683.0,186.9282,187.0344,186.7932,186.909,164683.0
2020-07-08 14:40:00,193.71,193.74,193.32,193.42,65840.0,186.9186,186.9475,186.5423,186.6388,65840.0
2020-07-08 14:45:00,193.42,193.66,193.4,193.65,65780.0,186.6388,186.8704,186.6195,186.8607,65780.0
2020-07-08 14:50:00,193.65,193.78,193.48,193.51,63197.0,186.8607,186.9861,186.6967,186.7256,63197.0
2020-07-08 14:55:00,193.52,194.16,193.51,194.1,81709.0,186.7353,187.3528,186.7256,187.2949,81709.0
2020-07-08 15:00:00,194.09,194.21,193.9,194.11,45403.0,187.2853,187.4011,187.1019,187.3046,45403.0
2020-07-08 15:05:00,194.12,194.39,194.06,194.29,69525.0,187.3142,187.5748,187.2563,187.4783,69525.0
2020-07-08 15:10:00,194.31,194.53,194.31,194.47,36592.0,187.4976,187.7099,187.4976,187.652,36592.0
2020-07-08 15:15:00,194.46,194.47,194.28,194.38,57771.0,187.6423,187.652,187.4686,187.5651,57771.0
2020-07-08 15:20:00,194.4,194.52,194.28,194.42,60582.0,187.5844,187.7002,187.4686,187.6037,60582.0
2020-07-08 15:25:00,194.4,194.47,194.17,194.24,75321.0,187.5844,187.652,187.3625,187.43,75321.0
2020-07-08 15:30:00,194.25,194.65,194.24,194.59,67727.0,187.4397,187.8256,187.43,187.7677,67727.0
2020-07-08 15:35:00,194.6,194.83,194.45,194.56,82819.0,187.7774,187.9993,187.6327,187.7388,82819.0
2020-07-08 15:40:00,194.54,194.69,194.42,194.55,60570.0,187.7195,187.8642,187.6037,187.7292,60570.0
2020-07-08 15:45:00,194.53,194.71,194.43,194.58,69909.0,187.7099,187.8835,187.6134,187.7581,69909.0
2020-07-08 15:50:00,194.65,194.85,194.4,194.81,108606.0,187.8256,188.0186,187.5844,187.98,108606.0
2020-07-08 15:55:00,194.81,195.12,194.65,195.04,218390.0,187.98,188.2792,187.8256,188.202,218390.0
2020-07-09 09:30:00,195.0,195.49,193.81,193.89,353896.0,188.1634,188.6362,187.0151,187.0923,353896.0
2020-07-09 09:35:00,193.91,194.0,192.73,193.21,232097.0,187.1116,187.1984,185.973,186.4361,232097.0
2020-07-09 09:40:00,193.21,193.54,192.76,193.34,135133.0,186.4361,186.7546,186.0019,186.5616,135133.0
2020-07-09 09:45:00,193.38,193.72,193.23,193.56,177537.0,186.6002,186.9282,186.4554,186.7739,177537.0
2020-07-09 09:50:00,193.66,193.87,193.18,193.82,90896.0,186.8704,187.073,186.4072,187.0247,90896.0
2020-07-09 09:55:00,193.83,194.03,193.65,193.96,77622.0,187.0344,187.2274,186.8607,187.1598,77622.0
2020-07-09 10:00:00,193.98,194.35,193.96,194.21,97468.0,187.1791,187.5362,187.1598,187.4011,97468.0
2020-07-09 10:05:00,194.19,194.28,193.62,193.77,91924.0,187.3818,187.4686,186.8318,186.9765,91924.0
2020-07-09 10:10:00,193.82,193.92,193.41,193.55,70869.0,187.0247,187.1212,186.6291,186.7642,70869.0
2020-07-09 10:15:00,193.52,193.52,192.9,193.07,90298.0,186.7353,186.7353,186.137,186.301,90298.0
2020-07-09 10:20:00,193.05,193.21,192.83,192.91,67848.0,186.2817,186.4361,186.0695,186.1466,67848.0
2020-07-09 10:25:00,192.88,193.16,192.81,192.95,51934.0,186.1177,186.3879,186.0502,186.1852,51934.0
2020-07-09 10:30:00,192.91,193.04,192.83,192.97,58509.0,186.1466,186.2721,186.0695,186.2045,58509.0
2020-07-09 10:35:00,192.95,193.01,191.88,191.95,119736.0,186.1852,186.2431,185.1528,185.2203,119736.0
2020-07-09 10:40:00,191.92,192.03,191.38,191.48,106650.0,185.1914,185.2975,184.6703,184.7668,106650.0
2020-07-09 10:45:00,191.46,191.66,190.95,191.01,109740.0,184.7475,184.9405,184.2554,184.3133,109740.0
2020-07-09 10:50:00,190.97,191.51,190.8,191.21,135877.0,184.2747,184.7957,184.1106,184.5062,135877.0
2020-07-09 10:55:00,191.22,191.29,190.43,190.51,92601.0,184.5159,184.5834,183.7536,183.8308,92601.0
2020-07-09 11:00:00,190.53,190.76,190.03,190.27,129448.0,183.8501,184.072,183.3676,183.5992,129448.0
2020-07-09 11:05:00,190.26,191.05,190.09,191.01,78856.0,183.5896,184.3519,183.4255,184.3133,78856.0
2020-07-09 11:10:00,191.01,191.25,190.66,190.9,52284.0,184.3133,184.5448,183.9755,184.2071,52284.0
2020-07-09 11:15:00,190.83,191.2,190.21,190.25,123712.0,184.1396,184.4966,183.5413,183.5799,123712.0
2020-07-09 11:20:00,190.23,190.67,190.18,190.47,68590.0,183.5606,183.9852,183.5124,183.7922,68590.0
2020-07-09 11:25:00,190.46,190.83,190.02,190.58,67966.0,183.7825,184.1396,183.358,183.8983,67966.0
2020-07-09 11:30:00,190.63,190.63,190.13,190.25,55889.0,183.9466,183.9466,183.4641,183.5799,55889.0
2020-07-09 11:35:00,190.3,190.68,190.3,190.49,60477.0,183.6282,183.9948,183.6282,183.8115,60477.0
2020-07-09 11:40:00,190.53,190.55,189.95,190.29,118473.0,183.8501,183.8694,183.2904,183.6185,118473.0
2020-07-09 11:45:00,190.28,190.64,190.09,190.57,35643.0,183.6089,183.9562,183.4255,183.8887,35643.0
2020-07-09 11:50:00,190.51,190.84,190.4,190.78,40292.0,183.8308,184.1492,183.7246,184.0913,40292.0
2020-07-09 11:55:00,190.77,191.08,190.61,191.01,37352.0,184.0817,184.3808,183.9273,184.3133,37352.0
2020-07-09 12:00:00,191.01,191.84,190.98,191.54,53425.0,184.3133,185.1142,184.2843,184.8247,53425.0
2020-07-09 12:05:00,191.51,191.78,191.51,191.7,54491.0,184.7957,185.0563,184.7957,184.9791,54491.0
2020-07-09 12:10:00,191.69,191.72,191.32,191.41,58438.0,184.9694,184.9984,184.6124,184.6992,58438.0
2020-07-09 12:15:00,191.44,191.65,191.37,191.64,34653.0,184.7282,184.9308,184.6606,184.9212,34653.0
2020-07-09 12:20:00,191.65,191.89,191.52,191.76,48435.0,184.9308,185.1624,184.8054,185.037,48435.0
2020-07-09 12:25:00,191.77,191.92,191.52,191.68,44943.0,185.0466,185.1914,184.8054,184.9598,44943.0
2020-07-09 12:30:00,191.64,191.75,191.43,191.59,26693.0,184.9212,185.0273,184.7185,184.8729,26693.0
2020-07-09 12:35:00,191.58,191.77,191.45,191.6,35284.0,184.8633,185.0466,184.7378,184.8826,35284.0
2020-07-09 12:40:00,191.66,191.9,191.64,191.72,33441.0,184.9405,185.1721,184.9212,184.9984,33441.0
2020-07-09 12:45:00,191.72,192.17,191.71,192.01,42927.0,184.9984,185.4326,184.9887,185.2782,42927.0
2020-07-09 12:50:00,192.0,192.1,191.88,191.94,29187.0,185.2686,185.365,185.1528,185.2107,29187.0
2020-07-09 12:55:00,191.94,192.15,191.83,192.1,38115.0,185.2107,185.4133,185.1045,185.365,38115.0
2020-07-09 13:00:00,192.09,192.54,191.96,192.39,64675.0,185.3554,185.7896,185.23,185.6449,64675.0
2020-07-09 13:05:00,192.39,192.6,192.24,192.53,29844.0,185.6449,185.8475,185.5001,185.78,29844.0
2020-07-09 13:10:00,192.53,192.67,192.43,192.58,40463.0,185.78,185.9151,185.6835,185.8282,40463.0
2020-07-09 13:15:00,192.61,192.74,192.53,192.57,37894.0,185.8572,185.9826,185.78,185.8186,37894.0
2020-07-09 13:20:00,192.55,192.55,192.29,192.36,42489.0,185.7993,185.7993,185.5484,185.6159,42489.0
2020-07-09 13:25:00,192.38,192.81,192.35,192.74,51178.0,185.6352,186.0502,185.6063,185.9826,51178.0
2020-07-09 13:30:00,192.76,193.0,192.76,192.78,76170.0,186.0019,186.2335,186.0019,186.0212,76170.0
2020-07-09 13:35:00,192.77,192.94,192.6,192.63,36556.0,186.0116,186.1756,185.8475,185.8765,36556.0
2020-07-09 13:40:00,192.63,192.92,192.28,192.39,58475.0,185.8765,186.1563,185.5387,185.6449,58475.0
2020-07-09 13:45:00,192.37,192.53,192.19,192.47,76271.0,185.6256,185.78,185.4519,185.7221,76271.0
2020-07-09 13:50:00,192.47,192.49,192.21,192.3,60258.0,185.7221,185.7414,185.4712,185.558,60258.0
2020-07-09 13:55:00,192.3,192.42,191.93,191.95,132286.0,185.558,185.6738,185.201,185.2203,132286.0
2020-07-09 14:00:00,191.9,192.07,191.81,191.94,52927.0,185.1721,185.3361,185.0852,185.2107,52927.0
2020-07-09 14:05:00,191.95,192.25,191.89,192.16,32636.0,185.2203,185.5098,185.1624,185.4229,32636.0
2020-07-09 14:10:00,192.15,192.25,192.08,192.18,30598.0,185.4133,185.5098,185.3457,185.4422,30598.0
2020-07-09 14:15:00,192.19,192.59,192.19,192.59,27238.0,185.4519,185.8379,185.4519,185.8379,27238.0
2020-07-09 14:20:00,192.59,192.59,192.31,192.39,34445.0,185.8379,185.8379,185.5677,185.6449,34445.0
2020-07-09 14:25:00,192.39,192.5,192.34,192.38,31735.0,185.6449,185.751,185.5966,185.6352,31735.0
2020-07-09 14:30:00,192.38,192.4,191.97,192.1,54196.0,185.6352,185.6545,185.2396,185.365,54196.0
2020-07-09 14:35:00,192.1,192.13,191.9,191.96,33176.0,185.365,185.394,185.1721,185.23,33176.0
2020-07-09 14:40:00,192.0,192.12,191.92,192.02,36065.0,185.2686,185.3843,185.1914,185.2879,36065.0
2020-07-09 14:45:00,192.03,192.39,191.92,192.28,42325.0,185.2975,185.6449,185.1914,185.5387,42325.0
2020-07-09 14:50:00,192.31,192.33,192.07,192.11,39226.0,185.5677,185.587,185.3361,185.3747,39226.0
2020-07-09 14:55:00,192.14,192.39,192.1,192.3,31664.0,185.4036,185.6449,185.365,185.558,31664.0
2020-07-09 15:00:00,192.28,192.46,192.2,192.24,57867.0,185.5387,185.7124,185.4615,185.5001,57867.0
2020-07-09 15:05:00,192.25,192.44,192.15,192.38,43597.0,185.5098,185.6931,185.4133,185.6352,43597.0
2020-07-09 15:10:00,192.4,192.4,192.19,192.38,69373.0,185.6545,185.6545,185.4519,185.6352,69373.0
2020-07-09 15:15:00,192.38,192.54,191.96,192.05,79998.0,185.6352,185.7896,185.23,185.3168,79998.0
2020-07-09 15:20:00,192.05,192.05,191.62,191.79,67493.0,185.3168,185.3168,184.9019,185.0659,67493.0
2020-07-09 15:25:00,191.82,191.99,191.35,191.35,58788.0,185.0949,185.2589,184.6413,184.6413,58788.0
2020-07-09 15:30:00,191.32,191.4,190.75,191.02,80693.0,184.6124,184.6896,184.0624,184.3229,80693.0
2020-07-09 15:35:00,191.02,191.34,190.89,191.25,81862.0,184.3229,184.6317,184.1975,184.5448,81862.0
2020-07-09 15:40:00,191.3,191.54,190.96,191.5,58374.0,184.5931,184.8247,184.265,184.7861,58374.0
2020-07-09 15:45:00,191.5,192.28,191.48,191.96,87099.0,184.7861,185.5387,184.7668,185.23,87099.0
2020-07-09 15:50:00,191.95,192.03,191.55,192.03,144707.0,185.2203,185.2975,184.8343,185.2975,144707.0
2020-07-09 15:55:00,192.04,192.22,191.55,192.2,281043.0,185.3072,185.4808,184.8343,185.4615,281043.0
2020-07-10 09:30:00,191.65,191.98,190.03,190.13,205259.0,184.9308,185.2493,183.3676,183.4641,205259.0
2020-07-10 09:35:00,190.12,190.53,189.93,190.51,134540.0,183.4545,183.8501,183.2711,183.8308,134540.0
2020-07-10 09:40:00,190.52,191.06,190.45,190.92,137106.0,183.8404,184.3615,183.7729,184.2264,137106.0
2020-07-10 09:45:00,190.88,191.03,190.56,190.78,94161.0,184.1878,184.3326,183.879,184.0913,94161.0
2020-07-10 09:50:00,190.84,190.95,189.99,190.03,92562.0,184.1492,184.2554,183.329,183.3676,92562.0
2020-07-10 09:55:00,190.07,190.44,189.96,189.99,64991.0,183.4062,183.7632,183.3001,183.329,64991.0
2020-07-10 10:00:00,190.0,190.0,189.44,189.85,92230.0,183.3387,183.3387,182.7983,183.1939,92230.0
2020-07-10 10:05:00,189.87,190.07,189.58,189.94,97247.0,183.2132,183.4062,182.9334,183.2808,97247.0
2020-07-10 10:10:00,189.92,190.26,189.82,190.22,113838.0,183.2615,183.5896,183.165,183.551,113838.0
2020-07-10 10:15:00,190.27,190.46,190.03,190.3,58154.0,183.5992,183.7825,183.3676,183.6282,58154.0
2020-07-10 10:20:00,190.3,190.31,189.79,189.89,71581.0,183.6282,183.6378,183.136,183.2325,71581.0
2020-07-10 10:25:00,189.88,190.27,189.82,190.2,58144.0,183.2229,183.5992,183.165,183.5317,58144.0
2020-07-10 10:30:00,190.17,190.59,190.12,190.46,77496.0,183.5027,183.908,183.4545,183.7825,77496.0
2020-07-10 10:35:00,190.42,190.53,190.0,190.07,107980.0,183.7439,183.8501,183.3387,183.4062,107980.0
2020-07-10 10:40:00,190.07,190.39,190.04,190.3,134616.0,183.4062,183.715,183.3773,183.6282,134616.0
2020-07-10 10:45:00,190.31,190.38,189.95,190.05,94899.0,183.6378,183.7053,183.2904,183.3869,94899.0
2020-07-10 10:50:00,190.05,190.44,190.02,190.42,34053.0,183.3869,183.7632,183.358,183.7439,34053.0
2020-07-10 10:55:00,190.45,190.54,190.14,190.27,47140.0,183.7729,183.8597,183.4738,183.5992,47140.0
2020-07-10 11:00:00,190.27,190.35,189.99,190.11,57289.0,183.5992,183.6764,183.329,183.4448,57289.0
2020-07-10 11:05:00,190.1,190.55,190.06,190.53,32609.0,183.4352,183.8694,183.3966,183.8501,32609.0
2020-07-10 11:10:00,190.54,190.67,190.21,190.36,36535.0,183.8597,183.9852,183.5413,183.6861,36535.0
2020-07-10 11:15:00,190.35,190.59,190.23,190.39,54727.0,183.6764,183.908,183.5606,183.715,54727.0
2020-07-10 11:20:00,190.4,190.5,190.3,190.36,52015.0,183.7246,183.8211,183.6282,183.6861,52015.0
2020-07-10 11:25:00,190.37,190.4,190.12,190.19,74773.0,183.6957,183.7246,183.4545,183.522,74773.0
2020-07-10 11:30:00,190.17,190.4,190.08,190.27,48681.0,183.5027,183.7246,183.4159,183.5992,48681.0
2020-07-10 11:35:00,190.27,190.46,190.24,190.31,42134.0,183.5992,183.7825,183.5703,183.6378,42134.0
2020-07-10 11:40:00,190.32,190.4,190.16,190.4,120846.0,183.6475,183.7246,183.4931,183.7246,120846.0
2020-07-10 11:45:00,190.38,190.45,190.19,190.35,65718.0,183.7053,183.7729,183.522,183.6764,65718.0
2020-07-10 11:50:00,190.37,190.63,190.35,190.59,52330.0,183.6957,183.9466,183.6764,183.908,52330.0
2020-07-10 11:55:00,190.58,190.84,190.51,190.77,64897.0,183.8983,184.1492,183.8308,184.0817,64897.0
2020-07-10 12:00:00,190.78,190.93,190.58,190.92,60357.0,184.0913,184.2361,183.8983,184.2264,60357.0
2020-07-10 12:05:00,190.9,191.29,190.89,191.23,73494.0,184.2071,184.5834,184.1975,184.5255,73494.0
2020-07-10 12:10:00,191.22,191.35,191.1,191.21,34133.0,184.5159,184.6413,184.4001,184.5062,34133.0
2020-07-10 12:15:00,191.2,191.44,190.83,190.93,120132.0,184.4966,184.7282,184.1396,184.2361,120132.0
2020-07-10 12:20:00,190.93,191.03,190.63,190.67,77159.0,184.2361,184.3326,183.9466,183.9852,77159.0
2020-07-10 12:25:00,190.67,190.83,190.53,190.57,37439.0,183.9852,184.1396,183.8501,183.8887,37439.0
2020-07-10 12:30:00,190.57,190.86,190.53,190.8,23931.0,183.8887,184.1685,183.8501,184.1106,23931.0
2020-07-10 12:35:00,190.79,190.93,190.73,190.73,28983.0,184.101,184.2361,184.0431,184.0431,28983.0
2020-07-10 12:40:00,190.73,190.96,190.53,190.92,38391.0,184.0431,184.265,183.8501,184.2264,38391.0
2020-07-10 12:45:00,190.91,191.16,190.83,191.15,43433.0,184.2168,184.458,184.1396,184.4484,43433.0
2020-07-10 12:50:00,191.15,191.22,190.93,191.21,62491.0,184.4484,184.5159,184.2361,184.5062,62491.0
2020-07-10 12:55:00,191.22,191.3,191.08,191.1,35831.0,184.5159,184.5931,184.3808,184.4001,35831.0
2020-07-10 13:00:00,191.1,191.16,190.97,191.13,44074.0,184.4001,184.458,184.2747,184.4291,44074.0
2020-07-10 13:05:00,191.11,191.15,191.01,191.14,36348.0,184.4098,184.4484,184.3133,184.4387,36348.0
2020-07-10 13:10:00,191.16,191.18,191.07,191.12,28414.0,184.458,184.4773,184.3712,184.4194,28414.0
2020-07-10 13:15:00,191.13,191.36,191.13,191.35,100370.0,184.4291,184.651,184.4291,184.6413,100370.0
2020-07-10 13:20:00,191.35,191.35,191.16,191.17,80615.0,184.6413,184.6413,184.458,184.4677,80615.0
2020-07-10 13:25:00,191.17,191.18,190.59,191.08,86807.0,184.4677,184.4773,183.908,184.3808,86807.0
2020-07-10 13:30:00,191.06,191.09,190.85,190.89,17637.0,184.3615,184.3905,184.1589,184.1975,17637.0
2020-07-10 13:35:00,190.91,191.19,190.82,191.12,29610.0,184.2168,184.487,184.1299,184.4194,29610.0
2020-07-10 13:40:00,191.12,191.29,191.07,191.25,39343.0,184.4194,184.5834,184.3712,184.5448,39343.0
2020-07-10 13:45:00,191.23,191.24,191.13,191.2,21981.0,184.5255,184.5352,184.4291,184.4966,21981.0
2020-07-10 13:50:00,191.2,191.4,191.16,191.36,44979.0,184.4966,184.6896,184.458,184.651,44979.0
2020-07-10 13:55:00,191.35,191.45,191.21,191.42,45479.0,184.6413,184.7378,184.5062,184.7089,45479.0
2020-07-10 14:00:00,191.45,191.55,191.33,191.49,51677.0,184.7378,184.8343,184.622,184.7764,51677.0
2020-07-10 14:05:00,191.48,191.5,191.32,191.34,56084.0,184.7668,184.7861,184.6124,184.6317,56084.0
2020-07-10 14:10:00,191.35,191.41,191.15,191.16,45724.0,184.6413,184.6992,184.4484,184.458,45724.0
2020-07-10 14:15:00,191.22,191.35,191.09,191.31,45848.0,184.5159,184.6413,184.3905,184.6027,45848.0
2020-07-10 14:20:00,191.29,191.38,191.19,191.36,55288.0,184.5834,184.6703,184.487,184.651,55288.0
2020-07-10 14:25:00,191.37,191.48,191.35,191.42,46204.0,184.6606,184.7668,184.6413,184.7089,46204.0
2020-07-10 14:30:00,191.43,191.82,191.4,191.81,55930.0,184.7185,185.0949,184.6896,185.0852,55930.0
2020-07-10 14:35:00,191.81,191.85,191.67,191.75,43477.0,185.0852,185.1238,184.9501,185.0273,43477.0
2020-07-10 14:40:00,191.75,191.86,191.59,191.84,73935.0,185.0273,185.1335,184.8729,185.1142,73935.0
2020-07-10 14:45:00,191.85,191.99,191.81,191.96,43132.0,185.1238,185.2589,185.0852,185.23,43132.0
2020-07-10 14:50:00,191.96,192.08,191.88,191.95,77722.0,185.23,185.3457,185.1528,185.2203,77722.0
2020-07-10 14:55:00,191.97,192.0,191.68,191.73,63176.0,185.2396,185.2686,184.9598,185.008,63176.0
2020-07-10 15:00:00,191.72,191.91,191.55,191.84,61375.0,184.9984,185.1817,184.8343,185.1142,61375.0
2020-07-10 15:05:00,191.83,191.93,191.71,191.82,39420.0,185.1045,185.201,184.9887,185.0949,39420.0
2020-07-10 15:10:00,191.84,192.19,191.83,192.19,49207.0,185.1142,185.4519,185.1045,185.4519,49207.0
2020-07-10 15:15:00,192.18,192.51,192.16,192.46,60787.0,185.4422,185.7607,185.4229,185.7124,60787.0
2020-07-10 15:20:00,192.47,192.57,192.38,192.51,49277.0,185.7221,185.8186,185.6352,185.7607,49277.0
2020-07-10 15:25:00,192.53,192.56,192.29,192.37,33792.0,185.78,185.8089,185.5484,185.6256,33792.0
2020-07-10 15:30:00,192.38,192.63,192.27,192.63,65546.0,185.6352,185.8765,185.5291,185.8765,65546.0
2020-07-10 15:35:00,192.63,192.79,192.34,192.51,86323.0,185.8765,186.0309,185.5966,185.7607,86323.0
2020-07-10 15:40:00,192.53,192.58,192.22,192.33,57383.0,185.78,185.8282,185.4808,185.587,57383.0
2020-07-10 15:45:00,192.34,192.64,192.31,192.64,94096.0,185.5966,185.8861,185.5677,185.8861,94096.0
2020-07-10 15:50:00,192.66,192.82,192.46,192.73,203481.0,185.9054,186.0598,185.7124,185.973,203481.0
2020-07-10 15:55:00,192.74,192.77,192.43,192.55,233061.0,185.9826,186.0116,185.6835,185.7993,233061.0
2020-07-13 09:30:00,193.61,194.03,192.86,192.92,351697.0,186.8221,187.2274,186.0984,186.1563,351697.0
2020-07-13 09:35:00,192.96,193.34,192.49,192.5,138781.0,186.1949,186.5616,185.7414,185.751,138781.0
2020-07-13 09:40:00,192.54,193.6,192.47,193.32,94432.0,185.7896,186.8125,185.7221,186.5423,94432.0
2020-07-13 09:45:00,193.32,193.71,193.16,193.63,97414.0,186.5423,186.9186,186.3879,186.8414,97414.0
2020-07-13 09:50:00,193.66,193.94,193.43,193.45,82234.0,186.8704,187.1405,186.6484,186.6677,82234.0
2020-07-13 09:55:00,193.42,193.73,192.96,192.98,92315.0,186.6388,186.9379,186.1949,186.2142,92315.0
2020-07-13 10:00:00,193.02,193.11,192.64,193.06,100662.0,186.2528,186.3396,185.8861,186.2914,100662.0
2020-07-13 10:05:00,193.06,193.7,193.0,193.7,46583.0,186.2914,186.909,186.2335,186.909,46583.0
2020-07-13 10:10:00,193.72,193.72,193.46,193.54,49995.0,186.9282,186.9282,186.6774,186.7546,49995.0
2020-07-13 10:15:00,193.55,193.59,193.22,193.3,47886.0,186.7642,186.8028,186.4458,186.523,47886.0
2020-07-13 10:20:00,193.31,193.56,193.29,193.49,48412.0,186.5326,186.7739,186.5133,186.7063,48412.0
2020-07-13 10:25:00,193.52,193.71,193.45,193.62,38780.0,186.7353,186.9186,186.6677,186.8318,38780.0
2020-07-13 10:30:00,193.63,193.82,193.55,193.76,65633.0,186.8414,187.0247,186.7642,186.9668,65633.0
2020-07-13 10:35:00,193.77,193.79,193.42,193.77,54010.0,186.9765,186.9958,186.6388,186.9765,54010.0
2020-07-13 10:40:00,193.78,193.92,193.54,193.68,43203.0,186.9861,187.1212,186.7546,186.8897,43203.0
2020-07-13 10:45:00,193.68,193.99,193.49,193.89,56014.0,186.8897,187.1888,186.7063,187.0923,56014.0
2020-07-13 10:50:00,193.89,194.16,193.86,194.06,103959.0,187.0923,187.3528,187.0633,187.2563,103959.0
2020-07-13 10:55:00,194.04,194.45,193.98,194.37,58458.0,187.237,187.6327,187.1791,187.5555,58458.0
2020-07-13 11:00:00,194.37,194.58,194.29,194.53,66299.0,187.5555,187.7581,187.4783,187.7099,66299.0
2020-07-13 11:05:00,194.55,194.69,194.41,194.55,74787.0,187.7292,187.8642,187.5941,187.7292,74787.0
2020-07-13 11:10:00,194.57,194.79,194.57,194.7,46323.0,187.7484,187.9607,187.7484,187.8739,46323.0
2020-07-13 11:15:00,194.71,194.89,194.59,194.89,46046.0,187.8835,188.0572,187.7677,188.0572,46046.0
2020-07-13 11:20:00,194.86,194.95,194.65,194.84,50262.0,188.0283,188.1151,187.8256,188.009,50262.0
2020-07-13 11:25:00,194.84,195.04,194.81,194.86,85550.0,188.009,188.202,187.98,188.0283,85550.0
2020-07-13 11:30:00,194.88,194.97,194.4,194.41,42336.0,188.0476,188.1344,187.5844,187.5941,42336.0
2020-07-13 11:35:00,194.41,194.55,194.28,194.46,54714.0,187.5941,187.7292,187.4686,187.6423,54714.0
2020-07-13 11:40:00,194.48,194.51,194.35,194.41,45905.0,187.6616,187.6906,187.5362,187.5941,45905.0
2020-07-13 11:45:00,194.4,194.48,194.17,194.39,54211.0,187.5844,187.6616,187.3625,187.5748,54211.0
2020-07-13 11:50:00,194.4,194.59,194.37,194.47,40245.0,187.5844,187.7677,187.5555,187.652,40245.0
2020-07-13 11:55:00,194.5,194.74,194.45,194.72,34378.0,187.6809,187.9125,187.6327,187.8932,34378.0
2020-07-13 12:00:00,194.72,194.74,194.51,194.73,36690.0,187.8932,187.9125,187.6906,187.9028,36690.0
2020-07-13 12:05:00,194.75,194.79,194.66,194.79,30880.0,187.9221,187.9607,187.8353,187.9607,30880.0
2020-07-13 12:10:00,194.78,194.81,194.58,194.78,52432.0,187.9511,187.98,187.7581,187.9511,52432.0
2020-07-13 12:15:00,194.8,194.92,194.75,194.92,36060.0,187.9704,188.0862,187.9221,188.0862,36060.0
2020-07-13 12:20:00,194.93,195.19,194.89,195.07,112129.0,188.0958,188.3467,188.0572,188.2309,112129.0
2020-07-13 12:25:00,195.07,195.1,194.69,194.71,28426.0,188.2309,188.2599,187.8642,187.8835,28426.0
2020-07-13 12:30:00,194.69,194.77,194.58,194.62,31525.0,187.8642,187.9414,187.7581,187.7967,31525.0
2020-07-13 12:35:00,194.62,194.89,194.58,194.83,49958.0,187.7967,188.0572,187.7581,187.9993,49958.0
2020-07-13 12:40:00,194.84,194.85,194.55,194.69,38843.0,188.009,188.0186,187.7292,187.8642,38843.0
2020-07-13 12:45:00,194.7,194.77,194.51,194.6,48291.0,187.8739,187.9414,187.6906,187.7774,48291.0
2020-07-13 12:50:00,194.6,194.64,194.27,194.33,40916.0,187.7774,187.816,187.459,187.5169,40916.0
2020-07-13 12:55:00,194.39,194.5,194.21,194.38,49496.0,187.5748,187.6809,187.4011,187.5651,49496.0
2020-07-13 13:00:00,194.41,194.59,194.37,194.51,32770.0,187.5941,187.7677,187.5555,187.6906,32770.0
2020-07-13 13:05:00,194.5,194.53,194.38,194.41,29464.0,187.6809,187.7099,187.5651,187.5941,29464.0
2020-07-13 13:10:00,194.45,194.67,194.35,194.55,60314.0,187.6327,187.8449,187.5362,187.7292,60314.0
2020-07-13 13:15:00,194.55,194.82,194.5,194.68,34021.0,187.7292,187.9897,187.6809,187.8546,34021.0
2020-07-13 13:20:00,194.66,194.8,194.65,194.76,77653.0,187.8353,187.9704,187.8256,187.9318,77653.0
2020-07-13 13:25:00,194.75,194.79,194.56,194.63,25019.0,187.9221,187.9607,187.7388,187.8063,25019.0
2020-07-13 13:30:00,194.66,194.84,194.62,194.8,55341.0,187.8353,188.009,187.7967,187.9704,55341.0
2020-07-13 13:35:00,194.84,194.98,194.77,194.8,36236.0,188.009,188.1441,187.9414,187.9704,36236.0
2020-07-13 13:40:00,194.79,194.8,194.52,194.61,30494.0,187.9607,187.9704,187.7002,187.787,30494.0
2020-07-13 13:45:00,194.62,194.73,194.47,194.47,23836.0,187.7967,187.9028,187.652,187.652,23836.0
2020-07-13 13:50:00,194.47,194.53,194.35,194.43,24483.0,187.652,187.7099,187.5362,187.6134,24483.0
2020-07-13 13:55:00,194.43,194.48,194.3,194.36,38287.0,187.6134,187.6616,187.4879,187.5458,38287.0
2020-07-13 14:00:00,194.38,194.48,194.03,194.11,41061.0,187.5651,187.6616,187.2274,187.3046,41061.0
2020-07-13 14:05:00,194.1,194.26,193.55,193.72,113530.0,187.2949,187.4493,186.7642,186.9282,113530.0
2020-07-13 14:10:00,193.71,194.0,193.52,193.72,96189.0,186.9186,187.1984,186.7353,186.9282,96189.0
2020-07-13 14:15:00,193.75,193.9,193.57,193.82,43103.0,186.9572,187.1019,186.7835,187.0247,43103.0
2020-07-13 14:20:00,193.83,193.83,193.25,193.44,75288.0,187.0344,187.0344,186.4747,186.6581,75288.0
2020-07-13 14:25:00,193.45,193.54,193.09,193.21,58680.0,186.6677,186.7546,186.3203,186.4361,58680.0
2020-07-13 14:30:00,193.2,193.33,193.03,193.17,49647.0,186.4265,186.5519,186.2624,186.3975,49647.0
2020-07-13 14:35:00,193.08,193.26,192.88,193.23,58557.0,186.3107,186.4844,186.1177,186.4554,58557.0
2020-07-13 14:40:00,193.22,193.53,193.2,193.31,31761.0,186.4458,186.7449,186.4265,186.5326,31761.0
2020-07-13 14:45:00,193.32,193.67,193.15,193.57,35540.0,186.5423,186.88,186.3782,186.7835,35540.0
2020-07-13 14:50:00,193.54,193.89,193.47,193.77,42207.0,186.7546,187.0923,186.687,186.9765,42207.0
2020-07-13 14:55:00,193.76,193.85,193.63,193.71,33726.0,186.9668,187.0537,186.8414,186.9186,33726.0
2020-07-13 15:00:00,193.75,193.75,192.96,192.97,47995.0,186.9572,186.9572,186.1949,186.2045,47995.0
2020-07-13 15:05:00,192.98,193.11,192.13,192.2,73712.0,186.2142,186.3396,185.394,185.4615,73712.0
2020-07-13 15:10:00,192.15,192.46,192.06,192.13,61544.0,185.4133,185.7124,185.3264,185.394,61544.0
2020-07-13 15:15:00,192.13,192.35,192.03,192.09,83660.0,185.394,185.6063,185.2975,185.3554,83660.0
2020-07-13 15:20:00,192.08,192.25,191.65,191.65,75656.0,185.3457,185.5098,184.9308,184.9308,75656.0
2020-07-13 15:25:00,191.61,191.8,191.26,191.27,88759.0,184.8922,185.0756,184.5545,184.5641,88759.0
2020-07-13 15:30:00,191.3,191.44,190.11,190.18,103153.0,184.5931,184.7282,183.4448,183.5124,103153.0
2020-07-13 15:35:00,190.17,190.63,190.1,190.17,118117.0,183.5027,183.9466,183.4352,183.5027,118117.0
2020-07-13 15:40:00,190.14,190.86,190.05,190.64,140541.0,183.4738,184.1685,183.3869,183.9562,140541.0
2020-07-13 15:45:00,190.58,190.59,189.48,189.55,166770.0,183.8983,183.908,182.8369,182.9044,166770.0
2020-07-13 15:50:00,189.53,189.68,188.7,188.75,358509.0,182.8851,183.0299,182.0842,182.1325,358509.0
2020-07-13 15:55:00,188.73,189.45,188.73,189.04,457990.0,182.1132,182.808,182.1132,182.4123,457990.0
2020-07-14 09:30:00,189.5,189.59,187.18,188.98,434967.0,182.8562,182.943,180.6175,182.3544,434967.0
2020-07-14 09:35:00,188.98,190.26,188.7,190.17,147268.0,182.3544,183.5896,182.0842,183.5027,147268.0
2020-07-14 09:40:00,190.21,190.97,189.94,190.35,98441.0,183.5413,184.2747,183.2808,183.6764,98441.0
2020-07-14 09:45:00,190.34,190.39,189.49,189.61,121584.0,183.6668,183.715,182.8466,182.9623,121584.0
2020-07-14 09:50:00,189.56,189.79,187.96,188.36,137762.0,182.9141,183.136,181.3702,181.7562,137762.0
2020-07-14 09:55:00,188.35,189.34,188.08,188.86,114660.0,181.7465,182.7018,181.486,182.2386,114660.0
2020-07-14 10:00:00,188.85,189.15,188.53,188.61,107590.0,182.229,182.5185,181.9202,181.9974,107590.0
2020-07-14 10:05:00,188.61,189.05,188.53,188.72,102340.0,181.9974,182.422,181.9202,182.1035,102340.0
2020-07-14 10:10:00,188.71,189.11,187.97,188.18,92348.0,182.0939,182.4799,181.3798,181.5825,92348.0
2020-07-14 10:15:00,188.21,188.77,188.16,188.41,62314.0,181.6114,182.1518,181.5632,181.8044,62314.0
2020-07-14 10:20:00,188.45,189.1,188.26,188.68,52609.0,181.843,182.4702,181.6597,182.065,52609.0
2020-07-14 10:25:00,188.75,189.07,188.39,189.07,70927.0,182.1325,182.4413,181.7851,182.4413,70927.0
2020-07-14 10:30:00,189.02,190.01,189.02,190.0,75808.0,182.393,183.3483,182.393,183.3387,75808.0
2020-07-14 10:35:00,189.96,189.98,189.05,189.13,78824.0,183.3001,183.3194,182.422,182.4992,78824.0
2020-07-14 10:40:00,189.15,189.99,189.12,189.59,57673.0,182.5185,183.329,182.4895,182.943,57673.0
2020-07-14 10:45:00,189.62,189.9,189.32,189.88,37795.0,182.972,183.2422,182.6825,183.2229,37795.0
2020-07-14 10:50:00,189.87,190.12,189.6,190.1,60285.0,183.2132,183.4545,182.9527,183.4352,60285.0
2020-07-14 10:55:00,190.09,190.09,189.28,189.3,46513.0,183.4255,183.4255,182.6439,182.6632,46513.0
2020-07-14 11:00:00,189.3,189.91,188.93,189.45,55398.0,182.6632,183.2518,182.3062,182.808,55398.0
2020-07-14 11:05:00,189.38,189.68,188.94,189.39,47621.0,182.7404,183.0299,182.3158,182.7501,47621.0
2020-07-14 11:10:00,189.4,189.73,189.36,189.54,39557.0,182.7597,183.0781,182.7211,182.8948,39557.0
2020-07-14 11:15:00,189.58,190.11,189.23,190.08,41665.0,182.9334,183.4448,182.5957,183.4159,41665.0
2020-07-14 11:20:00,190.03,190.2,189.83,189.84,51867.0,183.3676,183.5317,183.1746,183.1843,51867.0
2020-07-14 11:25:00,189.86,190.09,189.69,189.82,45644.0,183.2036,183.4255,183.0395,183.165,45644.0
2020-07-14 11:30:00,189.8,190.4,189.64,190.2,39249.0,183.1457,183.7246,182.9913,183.5317,39249.0
2020-07-14 11:35:00,190.2,190.38,190.04,190.19,27714.0,183.5317,183.7053,183.3773,183.522,27714.0
2020-07-14 11:40:00,190.17,190.58,190.15,190.48,39579.0,183.5027,183.8983,183.4834,183.8018,39579.0
2020-07-14 11:45:00,190.46,190.64,190.1,190.47,39270.0,183.7825,183.9562,183.4352,183.7922,39270.0
2020-07-14 11:50:00,190.45,190.58,190.1,190.1,62467.0,183.7729,183.8983,183.4352,183.4352,62467.0
2020-07-14 11:55:00,190.12,190.3,189.99,190.14,35096.0,183.4545,183.6282,183.329,183.4738,35096.0
2020-07-14 12:00:00,190.18,190.28,190.05,190.22,26824.0,183.5124,183.6089,183.3869,183.551,26824.0
2020-07-14 12:05:00,190.21,190.21,189.74,189.8,31118.0,183.5413,183.5413,183.0878,183.1457,31118.0
2020-07-14 12:10:00,189.87,190.03,189.82,189.94,18465.0,183.2132,183.3676,183.165,183.2808,18465.0
2020-07-14 12:15:00,189.92,190.45,189.85,190.4,113639.0,183.2615,183.7729,183.1939,183.7246,113639.0
2020-07-14 12:20:00,190.38,190.6,190.27,190.48,41037.0,183.7053,183.9176,183.5992,183.8018,41037.0
2020-07-14 12:25:00,190.54,190.6,190.28,190.4,54664.0,183.8597,183.9176,183.6089,183.7246,54664.0
2020-07-14 12:30:00,190.45,190.8,190.45,190.67,106732.0,183.7729,184.1106,183.7729,183.9852,106732.0
2020-07-14 12:35:00,190.64,191.11,190.63,191.09,91480.0,183.9562,184.4098,183.9466,184.3905,91480.0
2020-07-14 12:40:00,191.08,191.19,190.74,190.8,45824.0,184.3808,184.487,184.0527,184.1106,45824.0
2020-07-14 12:45:00,190.88,191.21,190.88,191.02,34866.0,184.1878,184.5062,184.1878,184.3229,34866.0
2020-07-14 12:50:00,191.01,191.03,190.52,190.52,32617.0,184.3133,184.3326,183.8404,183.8404,32617.0
2020-07-14 12:55:00,190.57,190.63,190.28,190.29,50312.0,183.8887,183.9466,183.6089,183.6185,50312.0
2020-07-14 13:00:00,190.3,190.38,190.0,190.14,35266.0,183.6282,183.7053,183.3387,183.4738,35266.0
2020-07-14 13:05:00,190.17,190.24,189.91,190.04,25062.0,183.5027,183.5703,183.2518,183.3773,25062.0
2020-07-14 13:10:00,190.01,190.34,189.96,190.27,53738.0,183.3483,183.6668,183.3001,183.5992,53738.0
2020-07-14 13:15:00,190.29,190.42,190.2,190.28,28746.0,183.6185,183.7439,183.5317,183.6089,28746.0
2020-07-14 13:20:00,190.28,190.56,190.24,190.36,26588.0,183.6089,183.879,183.5703,183.6861,26588.0
2020-07-14 13:25:00,190.33,190.65,190.33,190.49,26581.0,183.6571,183.9659,183.6571,183.8115,26581.0
2020-07-14 13:30:00,190.48,190.98,190.45,190.94,38907.0,183.8018,184.2843,183.7729,184.2457,38907.0
2020-07-14 13:35:00,190.93,191.22,190.92,191.19,34034.0,184.2361,184.5159,184.2264,184.487,34034.0
2020-07-14 13:40:00,191.16,191.44,191.12,191.39,36796.0,184.458,184.7282,184.4194,184.6799,36796.0
2020-07-14 13:45:00,191.41,191.6,191.3,191.49,36933.0,184.6992,184.8826,184.5931,184.7764,36933.0
2020-07-14 13:50:00,191.47,191.69,191.38,191.67,41914.0,184.7571,184.9694,184.6703,184.9501,41914.0
2020-07-14 13:55:00,191.68,191.81,191.02,191.35,85116.0,184.9598,185.0852,184.3229,184.6413,85116.0
2020-07-14 14:00:00,191.37,191.88,191.11,191.81,69804.0,184.6606,185.1528,184.4098,185.0852,69804.0
2020-07-14 14:05:00,191.77,191.89,191.39,191.55,41586.0,185.0466,185.1624,184.6799,184.8343,41586.0
2020-07-14 14:10:00,191.56,191.67,191.39,191.57,40711.0,184.844,184.9501,184.6799,184.8536,40711.0
2020-07-14 14:15:00,191.61,192.11,191.55,192.06,49161.0,184.8922,185.3747,184.8343,185.3264,49161.0
2020-07-14 14:20:00,192.08,192.26,192.03,192.13,52706.0,185.3457,185.5194,185.2975,185.394,52706.0
2020-07-14 14:25:00,192.14,192.19,191.92,192.16,52778.0,185.4036,185.4519,185.1914,185.4229,52778.0
2020-07-14 14:30:00,192.19,192.42,192.18,192.29,42664.0,185.4519,185.6738,185.4422,185.5484,42664.0
2020-07-14 14:35:00,192.3,192.42,191.91,191.96,32087.0,185.558,185.6738,185.1817,185.23,32087.0
2020-07-14 14:40:00,191.95,192.13,191.89,191.96,41370.0,185.2203,185.394,185.1624,185.23,41370.0
2020-07-14 14:45:00,191.92,192.17,191.69,191.75,42857.0,185.1914,185.4326,184.9694,185.0273,42857.0
2020-07-14 14:50:00,191.75,192.03,191.72,191.99,25846.0,185.0273,185.2975,184.9984,185.2589,25846.0
2020-07-14 14:55:00,192.03,192.38,191.85,192.19,46549.0,185.2975,185.6352,185.1238,185.4519,46549.0
2020-07-14 15:00:00,192.22,192.34,191.57,191.62,55642.0,185.4808,185.5966,184.8536,184.9019,55642.0
2020-07-14 15:05:00,191.64,191.9,191.51,191.69,67837.0,184.9212,185.1721,184.7957,184.9694,67837.0
2020-07-14 15:10:00,191.7,191.88,191.41,191.69,61223.0,184.9791,185.1528,184.6992,184.9694,61223.0
2020-07-14 15:15:00,191.67,191.69,191.26,191.56,50509.0,184.9501,184.9694,184.5545,184.844,50509.0
2020-07-14 15:20:00,191.59,192.19,191.54,192.19,72257.0,184.8729,185.4519,184.8247,185.4519,72257.0
2020-07-14 15:25:00,192.19,192.44,192.12,192.34,48466.0,185.4519,185.6931,185.3843,185.5966,48466.0
2020-07-14 15:30:00,192.39,192.56,192.22,192.48,75102.0,185.6449,185.8089,185.4808,185.7317,75102.0
2020-07-14 15:35:00,192.46,192.56,192.23,192.51,60811.0,185.7124,185.8089,185.4905,185.7607,60811.0
2020-07-14 15:40:00,192.52,192.83,192.46,192.69,57487.0,185.7703,186.0695,185.7124,185.9344,57487.0
2020-07-14 15:45:00,192.69,193.2,192.57,192.91,113186.0,185.9344,186.4265,185.8186,186.1466,113186.0
2020-07-14 15:50:00,192.93,193.39,192.93,193.25,116301.0,186.1659,186.6098,186.1659,186.4747,116301.0
2020-07-14 15:55:00,193.24,193.47,192.94,193.3,298339.0,186.4651,186.687,186.1756,186.523,298339.0
2020-07-15 09:30:00,195.23,195.65,194.5,195.39,328601.0,188.3853,188.7906,187.6809,188.5397,328601.0
2020-07-15 09:35:00,195.39,196.27,195.23,195.92,202809.0,188.5397,189.3888,188.3853,189.0511,202809.0
2020-07-15 09:40:00,195.92,196.9,195.8,196.71,145153.0,189.0511,189.9968,188.9353,189.8134,145153.0
2020-07-15 09:45:00,196.71,196.97,196.22,196.44,100591.0,189.8134,190.0643,189.3406,189.5529,100591.0
2020-07-15 09:50:00,196.47,196.94,196.26,196.94,94118.0,189.5818,190.0354,189.3792,190.0354,94118.0
2020-07-15 09:55:00,196.92,197.11,196.37,197.06,164417.0,190.0161,190.1994,189.4853,190.1512,164417.0
2020-07-15 10:00:00,197.08,197.49,196.69,196.81,213328.0,190.1704,190.5661,189.7941,189.9099,213328.0
2020-07-15 10:05:00,196.8,197.54,196.79,197.0,119581.0,189.9003,190.6143,189.8906,190.0933,119581.0
2020-07-15 10:10:00,197.01,197.21,196.79,197.0,106847.0,190.1029,190.2959,189.8906,190.0933,106847.0
2020-07-15 10:15:00,197.01,197.44,196.68,197.43,63361.0,190.1029,190.5178,189.7845,190.5082,63361.0
2020-07-15 10:20:00,197.43,197.72,197.28,197.47,91089.0,190.5082,190.788,190.3634,190.5468,91089.0
2020-07-15 10:25:00,197.47,197.69,197.18,197.36,54984.0,190.5468,190.7591,190.2669,190.4406,54984.0
2020-07-15 10:30:00,197.37,197.5,197.12,197.25,64896.0,190.4503,190.5757,190.209,190.3345,64896.0
2020-07-15 10:35:00,197.26,197.62,197.24,197.5,50237.0,190.3441,190.6915,190.3248,190.5757,50237.0
2020-07-15 10:40:00,197.51,197.65,197.43,197.58,69854.0,190.5854,190.7205,190.5082,190.6529,69854.0
2020-07-15 10:45:00,197.59,197.77,197.48,197.67,58232.0,190.6626,190.8363,190.5564,190.7398,58232.0
2020-07-15 10:50:00,197.65,197.65,197.24,197.28,52163.0,190.7205,190.7205,190.3248,190.3634,52163.0
2020-07-15 10:55:00,197.25,197.41,196.9,196.97,71704.0,190.3345,190.4889,189.9968,190.0643,71704.0
2020-07-15 11:00:00,197.0,197.04,196.2,196.33,82291.0,190.0933,190.1319,189.3213,189.4467,82291.0
2020-07-15 11:05:00,196.39,196.61,196.0,196.38,62395.0,189.5046,189.7169,189.1283,189.495,62395.0
2020-07-15 11:10:00,196.33,196.56,196.21,196.43,45096.0,189.4467,189.6687,189.331,189.5432,45096.0
2020-07-15 11:15:00,196.44,196.51,196.04,196.26,66687.0,189.5529,189.6204,189.1669,189.3792,66687.0
2020-07-15 11:20:00,196.26,196.37,195.65,195.91,93771.0,189.3792,189.4853,188.7906,189.0415,93771.0
2020-07-15 11:25:00,195.89,196.49,195.82,196.34,47876.0,189.0222,189.6011,188.9546,189.4564,47876.0
2020-07-15 11:30:00,196.32,196.76,196.31,196.39,29191.0,189.4371,189.8617,189.4274,189.5046,29191.0
2020-07-15 11:35:00,196.46,196.48,195.85,195.85,26809.0,189.5722,189.5915,188.9836,188.9836,26809.0
2020-07-15 11:40:00,195.84,195.99,195.57,195.59,58607.0,188.9739,189.1187,188.7134,188.7327,58607.0
2020-07-15 11:45:00,195.64,195.85,195.28,195.35,66364.0,188.7809,188.9836,188.4336,188.5011,66364.0
2020-07-15 11:50:00,195.34,195.71,195.34,195.66,45224.0,188.4915,188.8485,188.4915,188.8002,45224.0
2020-07-15 11:55:00,195.66,195.78,195.17,195.17,38808.0,188.8002,188.916,188.3274,188.3274,38808.0
2020-07-15 12:00:00,195.16,195.41,194.94,195.05,70135.0,188.3178,188.559,188.1055,188.2116,70135.0
2020-07-15 12:05:00,195.06,195.39,194.97,195.13,110446.0,188.2213,188.5397,188.1344,188.2888,110446.0
2020-07-15 12:10:00,195.12,195.36,194.84,195.3,76507.0,188.2792,188.5108,188.009,188.4529,76507.0
2020-07-15 12:15:00,195.3,195.51,195.16,195.45,61571.0,188.4529,188.6555,188.3178,188.5976,61571.0
2020-07-15 12:20:00,195.43,195.52,195.03,195.17,44933.0,188.5783,188.6651,188.1923,188.3274,44933.0
2020-07-15 12:25:00,195.16,195.52,195.11,195.51,30516.0,188.3178,188.6651,188.2695,188.6555,30516.0
2020-07-15 12:30:00,195.54,195.66,194.93,195.17,35382.0,188.6844,188.8002,188.0958,188.3274,35382.0
2020-07-15 12:35:00,195.13,195.39,194.9,194.99,23442.0,188.2888,188.5397,188.0669,188.1537,23442.0
2020-07-15 12:40:00,195.01,195.36,194.97,195.27,23225.0,188.173,188.5108,188.1344,188.4239,23225.0
2020-07-15 12:45:00,195.26,195.7,195.2,195.61,24579.0,188.4143,188.8388,188.3564,188.752,24579.0
2020-07-15 12:50:00,195.61,195.93,195.61,195.9,21574.0,188.752,189.0608,188.752,189.0318,21574.0
2020-07-15 12:55:00,195.89,195.99,195.76,195.93,18732.0,189.0222,189.1187,188.8967,189.0608,18732.0
2020-07-15 13:00:00,195.93,195.98,195.7,195.84,37254.0,189.0608,189.109,188.8388,188.9739,37254.0
2020-07-15 13:05:00,195.86,196.37,195.78,196.31,36174.0,188.9932,189.4853,188.916,189.4274,36174.0
2020-07-15 13:10:00,196.3,196.42,196.17,196.25,35060.0,189.4178,189.5336,189.2924,189.3695,35060.0
2020-07-15 13:15:00,196.25,196.56,196.23,196.48,54064.0,189.3695,189.6687,189.3503,189.5915,54064.0
2020-07-15 13:20:00,196.5,196.56,196.26,196.26,74667.0,189.6108,189.6687,189.3792,189.3792,74667.0
2020-07-15 13:25:00,196.29,196.36,196.08,196.29,25274.0,189.4081,189.4757,189.2055,189.4081,25274.0
2020-07-15 13:30:00,196.26,196.47,196.18,196.36,32637.0,189.3792,189.5818,189.302,189.4757,32637.0
2020-07-15 13:35:00,196.37,196.58,196.33,196.34,46061.0,189.4853,189.688,189.4467,189.4564,46061.0
2020-07-15 13:40:00,196.35,196.51,196.3,196.43,25228.0,189.466,189.6204,189.4178,189.5432,25228.0
2020-07-15 13:45:00,196.46,196.55,196.39,196.42,32683.0,189.5722,189.659,189.5046,189.5336,32683.0
2020-07-15 13:50:00,196.36,196.62,196.36,196.47,52107.0,189.4757,189.7266,189.4757,189.5818,52107.0
2020-07-15 13:55:00,196.48,196.5,196.08,196.17,30446.0,189.5915,189.6108,189.2055,189.2924,30446.0
2020-07-15 14:00:00,196.14,196.78,195.92,196.72,63080.0,189.2634,189.881,189.0511,189.8231,63080.0
2020-07-15 14:05:00,196.66,196.87,196.41,196.55,30995.0,189.7652,189.9678,189.5239,189.659,30995.0
2020-07-15 14:10:00,196.54,196.79,196.54,196.76,33366.0,189.6494,189.8906,189.6494,189.8617,33366.0
2020-07-15 14:15:00,196.76,196.91,196.6,196.75,32920.0,189.8617,190.0064,189.7073,189.852,32920.0
2020-07-15 14:20:00,196.77,196.96,196.7,196.8,49131.0,189.8713,190.0547,189.8038,189.9003,49131.0
2020-07-15 14:25:00,196.83,196.9,196.59,196.73,32442.0,189.9292,189.9968,189.6976,189.8327,32442.0
2020-07-15 14:30:00,196.76,196.87,196.71,196.84,37254.0,189.8617,189.9678,189.8134,189.9389,37254.0
2020-07-15 14:35:00,196.8,196.89,196.65,196.7,47422.0,189.9003,189.9871,189.7555,189.8038,47422.0
2020-07-15 14:40:00,196.7,196.83,196.53,196.56,36740.0,189.8038,189.9292,189.6397,189.6687,36740.0
2020-07-15 14:45:00,196.55,196.6,196.38,196.42,22236.0,189.659,189.7073,189.495,189.5336,22236.0
2020-07-15 14:50:00,196.45,196.46,195.78,195.83,33035.0,189.5625,189.5722,188.916,188.9643,33035.0
2020-07-15 14:55:00,195.85,196.09,195.77,195.79,41509.0,188.9836,189.2152,188.9064,188.9257,41509.0
2020-07-15 15:00:00,195.76,196.09,195.68,195.88,53664.0,188.8967,189.2152,188.8195,189.0125,53664.0
2020-07-15 15:05:00,195.88,195.91,195.38,195.47,55490.0,189.0125,189.0415,188.5301,188.6169,55490.0
2020-07-15 15:10:00,195.43,195.64,195.28,195.45,44159.0,188.5783,188.7809,188.4336,188.5976,44159.0
2020-07-15 15:15:00,195.47,195.87,195.23,195.85,36482.0,188.6169,189.0029,188.3853,188.9836,36482.0
2020-07-15 15:20:00,195.86,195.99,195.71,195.77,43558.0,188.9932,189.1187,188.8485,188.9064,43558.0
2020-07-15 15:25:00,195.77,196.18,195.58,196.05,53705.0,188.9064,189.302,188.723,189.1766,53705.0
2020-07-15 15:30:00,196.05,196.31,195.99,196.23,61435.0,189.1766,189.4274,189.1187,189.3503,61435.0
2020-07-15 15:35:00,196.24,196.32,196.05,196.09,49706.0,189.3599,189.4371,189.1766,189.2152,49706.0
2020-07-15 15:40:00,196.05,196.23,195.9,196.19,47833.0,189.1766,189.3503,189.0318,189.3117,47833.0
2020-07-15 15:45:00,196.19,196.66,196.18,196.55,87265.0,189.3117,189.7652,189.302,189.659,87265.0
2020-07-15 15:50:00,196.57,196.61,195.76,195.8,82335.0,189.6783,189.7169,188.8967,188.9353,82335.0
2020-07-15 15:55:00,195.83,196.63,195.8,196.5,208950.0,188.9643,189.7362,188.9353,189.6108,208950.0
2020-07-16 09:30:00,195.33,195.71,194.39,194.69,277729.0,188.4818,188.8485,187.5748,187.8642,277729.0
2020-07-16 09:35:00,194.65,194.97,194.37,194.97,70879.0,187.8256,188.1344,187.5555,188.1344,70879.0
2020-07-16 09:40:00,194.91,195.15,194.35,194.56,52081.0,188.0765,188.3081,187.5362,187.7388,52081.0
2020-07-16 09:45:00,194.57,194.57,194.03,194.48,44412.0,187.7484,187.7484,187.2274,187.6616,44412.0
2020-07-16 09:50:00,194.47,195.08,194.3,194.7,53567.0,187.652,188.2406,187.4879,187.8739,53567.0
2020-07-16 09:55:00,194.66,194.71,194.23,194.53,51293.0,187.8353,187.8835,187.4204,187.7099,51293.0
2020-07-16 10:00:00,194.53,194.71,193.38,193.4,49344.0,187.7099,187.8835,186.6002,186.6195,49344.0
2020-07-16 10:05:00,193.42,193.85,193.3,193.73,31491.0,186.6388,187.0537,186.523,186.9379,31491.0
2020-07-16 10:10:00,193.75,193.76,193.12,193.55,54101.0,186.9572,186.9668,186.3493,186.7642,54101.0
2020-07-16 10:15:00,193.58,193.84,193.4,193.54,55548.0,186.7932,187.044,186.6195,186.7546,55548.0
2020-07-16 10:20:00,193.5,193.74,193.36,193.72,58401.0,186.716,186.9475,186.5809,186.9282,58401.0
2020-07-16 10:25:00,193.73,193.85,193.34,193.72,54229.0,186.9379,187.0537,186.5616,186.9282,54229.0
2020-07-16 10:30:00,193.7,193.75,193.48,193.74,41666.0,186.909,186.9572,186.6967,186.9475,41666.0
2020-07-16 10:35:00,193.75,193.9,193.55,193.83,41854.0,186.9572,187.1019,186.7642,187.0344,41854.0
2020-07-16 10:40:00,193.8,194.06,193.74,193.9,48278.0,187.0054,187.2563,186.9475,187.1019,48278.0
2020-07-16 10:45:00,193.91,194.02,193.54,193.57,53305.0,187.1116,187.2177,186.7546,186.7835,53305.0
2020-07-16 10:50:00,193.57,194.17,193.52,194.1,57559.0,186.7835,187.3625,186.7353,187.2949,57559.0
2020-07-16 10:55:00,194.1,194.15,193.53,193.59,52752.0,187.2949,187.3432,186.7449,186.8028,52752.0
2020-07-16 11:00:00,193.59,193.66,193.28,193.4,30307.0,186.8028,186.8704,186.5037,186.6195,30307.0
2020-07-16 11:05:00,193.41,193.52,193.02,193.23,35953.0,186.6291,186.7353,186.2528,186.4554,35953.0
2020-07-16 11:10:00,193.15,193.34,192.86,192.86,45816.0,186.3782,186.5616,186.0984,186.0984,45816.0
2020-07-16 11:15:00,192.84,193.04,192.52,192.78,52109.0,186.0791,186.2721,185.7703,186.0212,52109.0
2020-07-16 11:20:00,192.71,192.93,192.65,192.89,48856.0,185.9537,186.1659,185.8958,186.1273,48856.0
2020-07-16 11:25:00,192.84,193.16,192.77,192.81,37633.0,186.0791,186.3879,186.0116,186.0502,37633.0
2020-07-16 11:30:00,192.81,192.84,192.56,192.71,28776.0,186.0502,186.0791,185.8089,185.9537,28776.0
2020-07-16 11:35:00,192.65,193.04,192.65,193.02,23459.0,185.8958,186.2721,185.8958,186.2528,23459.0
2020-07-16 11:40:00,193.01,193.07,192.67,192.67,29073.0,186.2431,186.301,185.9151,185.9151,29073.0
2020-07-16 11:45:00,192.68,192.97,192.65,192.73,30204.0,185.9247,186.2045,185.8958,185.973,30204.0
2020-07-16 11:50:00,192.72,192.95,192.69,192.94,29262.0,185.9633,186.1852,185.9344,186.1756,29262.0
2020-07-16 11:55:00,192.92,193.24,192.92,193.21,24324.0,186.1563,186.4651,186.1563,186.4361,24324.0
2020-07-16 12:00:00,193.2,193.53,193.19,193.52,22273.0,186.4265,186.7449,186.4168,186.7353,22273.0
2020-07-16 12:05:00,193.53,193.53,193.26,193.4,23803.0,186.7449,186.7449,186.4844,186.6195,23803.0
2020-07-16 12:10:00,193.4,193.49,193.1,193.19,51550.0,186.6195,186.7063,186.33,186.4168,51550.0
2020-07-16 12:15:00,193.22,193.27,193.0,193.01,19208.0,186.4458,186.494,186.2335,186.2431,19208.0
2020-07-16 12:20:00,193.02,193.02,192.79,192.94,21788.0,186.2528,186.2528,186.0309,186.1756,21788.0
2020-07-16 12:25:00,192.94,193.18,192.92,192.99,14522.0,186.1756,186.4072,186.1563,186.2238,14522.0
2020-07-16 12:30:00,192.99,193.23,192.96,193.15,18414.0,186.2238,186.4554,186.1949,186.3782,18414.0
2020-07-16 12:35:00,193.14,193.22,193.05,193.17,25833.0,186.3686,186.4458,186.2817,186.3975,25833.0
2020-07-16 12:40:00,193.18,193.26,193.11,193.25,13564.0,186.4072,186.4844,186.3396,186.4747,13564.0
2020-07-16 12:45:00,193.26,193.26,193.11,193.16,14980.0,186.4844,186.4844,186.3396,186.3879,14980.0
2020-07-16 12:50:00,193.15,193.37,193.13,193.34,18093.0,186.3782,186.5905,186.3589,186.5616,18093.0
2020-07-16 12:55:00,193.33,193.33,192.95,193.01,19873.0,186.5519,186.5519,186.1852,186.2431,19873.0
2020-07-16 13:00:00,193.02,193.18,192.96,193.07,13014.0,186.2528,186.4072,186.1949,186.301,13014.0
2020-07-16 13:05:00,193.05,193.2,193.05,193.19,30569.0,186.2817,186.4265,186.2817,186.4168,30569.0
2020-07-16 13:10:00,193.17,193.54,193.17,193.53,18269.0,186.3975,186.7546,186.3975,186.7449,18269.0
2020-07-16 13:15:00,193.5,193.54,193.37,193.48,23143.0,186.716,186.7546,186.5905,186.6967,23143.0
2020-07-16 13:20:00,193.45,193.52,193.4,193.47,20873.0,186.6677,186.7353,186.6195,186.687,20873.0
2020-07-16 13:25:00,193.5,193.7,193.49,193.65,28432.0,186.716,186.909,186.7063,186.8607,28432.0
2020-07-16 13:30:00,193.67,193.68,193.49,193.52,15380.0,186.88,186.8897,186.7063,186.7353,15380.0
2020-07-16 13:35:00,193.55,193.61,193.37,193.41,29847.0,186.7642,186.8221,186.5905,186.6291,29847.0
2020-07-16 13:40:00,193.45,193.5,193.24,193.34,20579.0,186.6677,186.716,186.4651,186.5616,20579.0
2020-07-16 13:45:00,193.35,193.58,193.31,193.52,13960.0,186.5712,186.7932,186.5326,186.7353,13960.0
2020-07-16 13:50:00,193.48,193.52,193.38,193.44,15568.0,186.6967,186.7353,186.6002,186.6581,15568.0
2020-07-16 13:55:00,193.41,193.42,193.11,193.12,27604.0,186.6291,186.6388,186.3396,186.3493,27604.0
2020-07-16 14:00:00,193.1,193.35,193.07,193.29,18257.0,186.33,186.5712,186.301,186.5133,18257.0
2020-07-16 14:05:00,193.27,193.59,193.23,193.48,18574.0,186.494,186.8028,186.4554,186.6967,18574.0
2020-07-16 14:10:00,193.51,193.59,193.36,193.59,22394.0,186.7256,186.8028,186.5809,186.8028,22394.0
2020-07-16 14:15:00,193.56,193.59,193.41,193.48,14106.0,186.7739,186.8028,186.6291,186.6967,14106.0
2020-07-16 14:20:00,193.49,193.71,193.45,193.68,30834.0,186.7063,186.9186,186.6677,186.8897,30834.0
2020-07-16 14:25:00,193.69,193.69,193.54,193.68,28375.0,186.8993,186.8993,186.7546,186.8897,28375.0
2020-07-16 14:30:00,193.69,193.76,193.52,193.66,24843.0,186.8993,186.9668,186.7353,186.8704,24843.0
2020-07-16 14:35:00,193.65,193.66,193.43,193.46,16331.0,186.8607,186.8704,186.6484,186.6774,16331.0
2020-07-16 14:40:00,193.44,193.59,193.32,193.32,22826.0,186.6581,186.8028,186.5423,186.5423,22826.0
2020-07-16 14:45:00,193.32,193.45,193.04,193.04,25104.0,186.5423,186.6677,186.2721,186.2721,25104.0
2020-07-16 14:50:00,193.05,193.29,193.04,193.1,37144.0,186.2817,186.5133,186.2721,186.33,37144.0
2020-07-16 14:55:00,193.07,193.38,192.95,193.01,57638.0,186.301,186.6002,186.1852,186.2431,57638.0
2020-07-16 15:00:00,193.03,193.21,192.93,193.14,42866.0,186.2624,186.4361,186.1659,186.3686,42866.0
2020-07-16 15:05:00,193.15,193.33,193.11,193.24,18376.0,186.3782,186.5519,186.3396,186.4651,18376.0
2020-07-16 15:10:00,193.2,193.33,193.06,193.24,44760.0,186.4265,186.5519,186.2914,186.4651,44760.0
2020-07-16 15:15:00,193.21,193.46,193.18,193.43,29150.0,186.4361,186.6774,186.4072,186.6484,29150.0
2020-07-16 15:20:00,193.44,193.56,193.37,193.42,24604.0,186.6581,186.7739,186.5905,186.6388,24604.0
2020-07-16 15:25:00,193.41,193.72,193.25,193.69,43997.0,186.6291,186.9282,186.4747,186.8993,43997.0
2020-07-16 15:30:00,193.69,193.81,193.5,193.77,35945.0,186.8993,187.0151,186.716,186.9765,35945.0
2020-07-16 15:35:00,193.77,193.96,193.66,193.89,29140.0,186.9765,187.1598,186.8704,187.0923,29140.0
2020-07-16 15:40:00,193.89,193.94,193.53,193.58,46795.0,187.0923,187.1405,186.7449,186.7932,46795.0
2020-07-16 15:45:00,193.56,193.67,193.43,193.58,56581.0,186.7739,186.88,186.6484,186.7932,56581.0
2020-07-16 15:50:00,193.61,193.61,193.12,193.34,73729.0,186.8221,186.8221,186.3493,186.5616,73729.0
2020-07-16 15:55:00,193.37,193.64,193.18,193.5,245191.0,186.5905,186.8511,186.4072,186.716,245191.0
2020-07-17 09:30:00,194.83,194.91,193.52,193.99,516819.0,187.9993,188.0765,186.7353,187.1888,516819.0
2020-07-17 09:35:00,193.99,194.24,193.79,193.92,86321.0,187.1888,187.43,186.9958,187.1212,86321.0
2020-07-17 09:40:00,193.89,193.93,193.21,193.33,56904.0,187.0923,187.1309,186.4361,186.5519,56904.0
2020-07-17 09:45:00,193.34,193.55,193.23,193.44,61813.0,186.5616,186.7642,186.4554,186.6581,61813.0
2020-07-17 09:50:00,193.4,193.49,193.2,193.33,41727.0,186.6195,186.7063,186.4265,186.5519,41727.0
2020-07-17 09:55:00,193.32,193.69,193.3,193.56,52844.0,186.5423,186.8993,186.523,186.7739,52844.0
2020-07-17 10:00:00,193.57,193.75,193.16,193.32,64932.0,186.7835,186.9572,186.3879,186.5423,64932.0
2020-07-17 10:05:00,193.33,193.7,193.32,193.57,47097.0,186.5519,186.909,186.5423,186.7835,47097.0
2020-07-17 10:10:00,193.59,193.64,193.4,193.6,33331.0,186.8028,186.8511,186.6195,186.8125,33331.0
2020-07-17 10:15:00,193.61,193.82,193.47,193.5,48901.0,186.8221,187.0247,186.687,186.716,48901.0
2020-07-17 10:20:00,193.51,193.91,193.39,193.41,51970.0,186.7256,187.1116,186.6098,186.6291,51970.0
2020-07-17 10:25:00,193.41,193.47,193.12,193.37,30362.0,186.6291,186.687,186.3493,186.5905,30362.0
2020-07-17 10:30:00,193.38,193.41,193.12,193.19,35312.0,186.6002,186.6291,186.3493,186.4168,35312.0
2020-07-17 10:35:00,193.21,193.51,193.19,193.34,32890.0,186.4361,186.7256,186.4168,186.5616,32890.0
2020-07-17 10:40:00,193.35,193.48,193.25,193.26,32776.0,186.5712,186.6967,186.4747,186.4844,32776.0
2020-07-17 10:45:00,193.26,193.6,193.19,193.58,32161.0,186.4844,186.8125,186.4168,186.7932,32161.0
2020-07-17 10:50:00,193.55,193.69,193.52,193.58,34691.0,186.7642,186.8993,186.7353,186.7932,34691.0
2020-07-17 10:55:00,193.58,193.79,193.5,193.74,34877.0,186.7932,186.9958,186.716,186.9475,34877.0
2020-07-17 11:00:00,193.75,193.88,193.71,193.84,59679.0,186.9572,187.0826,186.9186,187.044,59679.0
2020-07-17 11:05:00,193.83,193.9,193.51,193.67,41538.0,187.0344,187.1019,186.7256,186.88,41538.0
2020-07-17 11:10:00,193.68,193.75,193.48,193.56,57254.0,186.8897,186.9572,186.6967,186.7739,57254.0
2020-07-17 11:15:00,193.55,193.6,193.38,193.49,25872.0,186.7642,186.8125,186.6002,186.7063,25872.0
2020-07-17 11:20:00,193.54,193.66,193.47,193.61,27898.0,186.7546,186.8704,186.687,186.8221,27898.0
2020-07-17 11:25:00,193.63,193.73,193.56,193.73,23841.0,186.8414,186.9379,186.7739,186.9379,23841.0
2020-07-17 11:30:00,193.74,193.85,193.61,193.75,34860.0,186.9475,187.0537,186.8221,186.9572,34860.0
2020-07-17 11:35:00,193.75,193.84,193.68,193.83,25105.0,186.9572,187.044,186.8897,187.0344,25105.0
2020-07-17 11:40:00,193.83,193.91,193.57,193.67,23555.0,187.0344,187.1116,186.7835,186.88,23555.0
2020-07-17 11:45:00,193.65,193.7,193.53,193.61,19191.0,186.8607,186.909,186.7449,186.8221,19191.0
2020-07-17 11:50:00,193.59,193.92,193.57,193.9,43265.0,186.8028,187.1212,186.7835,187.1019,43265.0
2020-07-17 11:55:00,193.89,193.96,193.8,193.9,71240.0,187.0923,187.1598,187.0054,187.1019,71240.0
2020-07-17 12:00:00,193.9,194.04,193.83,193.97,70779.0,187.1019,187.237,187.0344,187.1695,70779.0
2020-07-17 12:05:00,193.97,194.4,193.96,194.39,63642.0,187.1695,187.5844,187.1598,187.5748,63642.0
2020-07-17 12:10:00,194.39,194.42,194.06,194.21,59753.0,187.5748,187.6037,187.2563,187.4011,59753.0
2020-07-17 12:15:00,194.21,194.31,194.09,194.21,62668.0,187.4011,187.4976,187.2853,187.4011,62668.0
2020-07-17 12:20:00,194.21,194.41,194.11,194.41,24278.0,187.4011,187.5941,187.3046,187.5941,24278.0
2020-07-17 12:25:00,194.41,194.5,194.33,194.36,34269.0,187.5941,187.6809,187.5169,187.5458,34269.0
2020-07-17 12:30:00,194.36,194.38,194.2,194.28,27318.0,187.5458,187.5651,187.3914,187.4686,27318.0
2020-07-17 12:35:00,194.28,194.32,194.2,194.21,37662.0,187.4686,187.5072,187.3914,187.4011,37662.0
2020-07-17 12:40:00,194.24,194.28,194.1,194.15,40978.0,187.43,187.4686,187.2949,187.3432,40978.0
2020-07-17 12:45:00,194.15,194.25,194.04,194.25,61225.0,187.3432,187.4397,187.237,187.4397,61225.0
2020-07-17 12:50:00,194.28,194.31,194.14,194.21,37898.0,187.4686,187.4976,187.3335,187.4011,37898.0
2020-07-17 12:55:00,194.2,194.23,194.05,194.13,23738.0,187.3914,187.4204,187.2467,187.3239,23738.0
2020-07-17 13:00:00,194.12,194.15,193.95,194.06,31928.0,187.3142,187.3432,187.1502,187.2563,31928.0
2020-07-17 13:05:00,194.05,194.21,194.02,194.15,21686.0,187.2467,187.4011,187.2177,187.3432,21686.0
2020-07-17 13:10:00,194.15,194.22,194.13,194.16,31448.0,187.3432,187.4107,187.3239,187.3528,31448.0
2020-07-17 13:15:00,194.17,194.17,193.7,193.91,51985.0,187.3625,187.3625,186.909,187.1116,51985.0
2020-07-17 13:20:00,193.95,194.14,193.87,194.06,21194.0,187.1502,187.3335,187.073,187.2563,21194.0
2020-07-17 13:25:00,194.05,194.1,193.91,194.1,24494.0,187.2467,187.2949,187.1116,187.2949,24494.0
2020-07-17 13:30:00,194.09,194.11,193.9,193.94,30683.0,187.2853,187.3046,187.1019,187.1405,30683.0
2020-07-17 13:35:00,193.96,194.07,193.89,194.04,21331.0,187.1598,187.266,187.0923,187.237,21331.0
2020-07-17 13:40:00,194.04,194.12,194.0,194.09,27586.0,187.237,187.3142,187.1984,187.2853,27586.0
2020-07-17 13:45:00,194.11,194.13,194.04,194.13,23541.0,187.3046,187.3239,187.237,187.3239,23541.0
2020-07-17 13:50:00,194.12,194.12,193.95,194.06,23502.0,187.3142,187.3142,187.1502,187.2563,23502.0
2020-07-17 13:55:00,194.06,194.12,193.96,194.02,24314.0,187.2563,187.3142,187.1598,187.2177,24314.0
2020-07-17 14:00:00,194.03,194.52,194.03,194.52,29061.0,187.2274,187.7002,187.2274,187.7002,29061.0
2020-07-17 14:05:00,194.51,194.62,194.38,194.58,25905.0,187.6906,187.7967,187.5651,187.7581,25905.0
2020-07-17 14:10:00,194.59,194.81,194.56,194.79,46939.0,187.7677,187.98,187.7388,187.9607,46939.0
2020-07-17 14:15:00,194.81,194.95,194.76,194.88,42128.0,187.98,188.1151,187.9318,188.0476,42128.0
2020-07-17 14:20:00,194.87,194.92,194.76,194.8,27911.0,188.0379,188.0862,187.9318,187.9704,27911.0
2020-07-17 14:25:00,194.78,194.98,194.78,194.98,21318.0,187.9511,188.1441,187.9511,188.1441,21318.0
2020-07-17 14:30:00,194.99,195.03,194.88,194.93,42551.0,188.1537,188.1923,188.0476,188.0958,42551.0
2020-07-17 14:35:00,194.93,195.02,194.84,194.99,39331.0,188.0958,188.1827,188.009,188.1537,39331.0
2020-07-17 14:40:00,194.99,195.11,194.93,195.05,60368.0,188.1537,188.2695,188.0958,188.2116,60368.0
2020-07-17 14:45:00,195.06,195.52,195.05,195.32,146926.0,188.2213,188.6651,188.2116,188.4722,146926.0
2020-07-17 14:50:00,195.33,195.57,195.33,195.46,39374.0,188.4818,188.7134,188.4818,188.6072,39374.0
2020-07-17 14:55:00,195.46,195.54,195.24,195.26,27403.0,188.6072,188.6844,188.395,188.4143,27403.0
2020-07-17 15:00:00,195.25,195.33,194.96,195.18,46047.0,188.4046,188.4818,188.1248,188.3371,46047.0
2020-07-17 15:05:00,195.17,195.57,195.12,195.39,33037.0,188.3274,188.7134,188.2792,188.5397,33037.0
2020-07-17 15:10:00,195.39,195.4,195.18,195.18,28160.0,188.5397,188.5493,188.3371,188.3371,28160.0
2020-07-17 15:15:00,195.19,195.4,195.04,195.35,35986.0,188.3467,188.5493,188.202,188.5011,35986.0
2020-07-17 15:20:00,195.35,195.47,195.29,195.37,34798.0,188.5011,188.6169,188.4432,188.5204,34798.0
2020-07-17 15:25:00,195.39,195.48,195.36,195.47,25342.0,188.5397,188.6265,188.5108,188.6169,25342.0
2020-07-17 15:30:00,195.46,195.47,195.34,195.36,31312.0,188.6072,188.6169,188.4915,188.5108,31312.0
2020-07-17 15:35:00,195.37,195.55,195.28,195.32,65864.0,188.5204,188.6941,188.4336,188.4722,65864.0
2020-07-17 15:40:00,195.32,195.39,195.27,195.31,59715.0,188.4722,188.5397,188.4239,188.4625,59715.0
2020-07-17 15:45:00,195.3,195.35,195.14,195.3,56974.0,188.4529,188.5011,188.2985,188.4529,56974.0
2020-07-17 15:50:00,195.34,195.5,195.02,195.04,91459.0,188.4915,188.6458,188.1827,188.202,91459.0
2020-07-17 15:55:00,195.05,195.42,194.98,195.16,206305.0,188.2116,188.5686,188.1441,188.3178,206305.0
2020-07-20 09:30:00,194.74,195.09,194.57,194.89,190938.0,187.9125,188.2502,187.7484,188.0572,190938.0
2020-07-20 09:35:00,195.0,195.05,193.71,194.15,65373.0,188.1634,188.2116,186.9186,187.3432,65373.0
2020-07-20 09:40:00,194.19,194.43,193.67,194.42,52148.0,187.3818,187.6134,186.88,187.6037,52148.0
2020-07-20 09:45:00,194.4,195.0,194.21,194.53,95968.0,187.5844,188.1634,187.4011,187.7099,95968.0
2020-07-20 09:50:00,194.53,195.49,194.53,195.39,67374.0,187.7099,188.6362,187.7099,188.5397,67374.0
2020-07-20 09:55:00,195.35,195.71,195.12,195.7,89043.0,188.5011,188.8485,188.2792,188.8388,89043.0
2020-07-20 10:00:00,195.71,196.4,195.57,196.28,79487.0,188.8485,189.5143,188.7134,189.3985,79487.0
2020-07-20 10:05:00,196.3,196.95,195.55,196.95,121984.0,189.4178,190.045,188.6941,190.045,121984.0
2020-07-20 10:10:00,196.94,197.12,196.78,197.04,108485.0,190.0354,190.209,189.881,190.1319,108485.0
2020-07-20 10:15:00,197.03,197.16,196.86,196.98,66558.0,190.1222,190.2476,189.9582,190.074,66558.0
2020-07-20 10:20:00,196.98,197.28,196.89,197.1,53889.0,190.074,190.3634,189.9871,190.1897,53889.0
2020-07-20 10:25:00,197.09,197.8,197.0,197.8,134269.0,190.1801,190.8652,190.0933,190.8652,134269.0
2020-07-20 10:30:00,197.78,197.93,197.66,197.83,83191.0,190.8459,190.9906,190.7301,190.8942,83191.0
2020-07-20 10:35:00,197.81,198.23,197.77,198.07,119915.0,190.8749,191.2801,190.8363,191.1257,119915.0
2020-07-20 10:40:00,198.05,198.3,197.95,198.03,54479.0,191.1064,191.3477,191.0099,191.0871,54479.0
2020-07-20 10:45:00,198.01,198.53,197.88,198.39,116135.0,191.0678,191.5696,190.9424,191.4345,116135.0
2020-07-20 10:50:00,198.39,198.39,198.16,198.38,93059.0,191.4345,191.4345,191.2126,191.4249,93059.0
2020-07-20 10:55:00,198.37,198.45,198.17,198.35,118774.0,191.4152,191.4924,191.2222,191.3959,118774.0
2020-07-20 11:00:00,198.38,198.41,197.56,197.62,82320.0,191.4249,191.4538,190.6336,190.6915,82320.0
2020-07-20 11:05:00,197.7,197.74,197.17,197.3,24586.0,190.7687,190.8073,190.2573,190.3827,24586.0
2020-07-20 11:10:00,197.31,197.91,197.31,197.85,40869.0,190.3924,190.9714,190.3924,190.9135,40869.0
2020-07-20 11:15:00,197.84,198.0,197.67,197.78,32191.0,190.9038,191.0582,190.7398,190.8459,32191.0
2020-07-20 11:20:00,197.8,197.94,197.68,197.92,32922.0,190.8652,191.0003,190.7494,190.981,32922.0
2020-07-20 11:25:00,197.93,198.12,197.81,198.04,26880.0,190.9906,191.174,190.8749,191.0968,26880.0
2020-07-20 11:30:00,198.07,198.07,197.89,197.94,20987.0,191.1257,191.1257,190.9521,191.0003,20987.0
2020-07-20 11:35:00,197.94,198.18,197.91,198.03,26595.0,191.0003,191.2319,190.9714,191.0871,26595.0
2020-07-20 11:40:00,198.05,198.18,197.91,197.92,53612.0,191.1064,191.2319,190.9714,190.981,53612.0
2020-07-20 11:45:00,197.91,197.99,197.73,197.8,18062.0,190.9714,191.0485,190.7977,190.8652,18062.0
2020-07-20 11:50:00,197.83,198.0,197.8,197.84,35825.0,190.8942,191.0582,190.8652,190.9038,35825.0
2020-07-20 11:55:00,197.83,197.98,197.78,197.92,41864.0,190.8942,191.0389,190.8459,190.981,41864.0
2020-07-20 12:00:00,197.96,197.97,197.79,197.92,118761.0,191.0196,191.0292,190.8556,190.981,118761.0
2020-07-20 12:05:00,197.91,198.22,197.9,198.22,46125.0,190.9714,191.2705,190.9617,191.2705,46125.0
2020-07-20 12:10:00,198.23,198.93,198.23,198.86,154529.0,191.2801,191.9556,191.2801,191.888,154529.0
2020-07-20 12:15:00,198.84,199.01,198.71,198.96,147311.0,191.8687,192.0328,191.7433,191.9845,147311.0
2020-07-20 12:20:00,198.96,199.14,198.83,198.85,86163.0,191.9845,192.1582,191.8591,191.8784,86163.0
2020-07-20 12:25:00,198.84,198.98,198.78,198.94,237493.0,191.8687,192.0038,191.8108,191.9652,237493.0
2020-07-20 12:30:00,198.96,198.97,198.7,198.78,163597.0,191.9845,191.9942,191.7337,191.8108,163597.0
2020-07-20 12:35:00,198.77,198.81,198.65,198.74,31708.0,191.8012,191.8398,191.6854,191.7723,31708.0
2020-07-20 12:40:00,198.78,198.82,198.57,198.65,18384.0,191.8108,191.8494,191.6082,191.6854,18384.0
2020-07-20 12:45:00,198.62,198.68,198.49,198.6,26536.0,191.6565,191.7144,191.531,191.6372,26536.0
2020-07-20 12:50:00,198.6,198.61,198.34,198.39,20609.0,191.6372,191.6468,191.3863,191.4345,20609.0
2020-07-20 12:55:00,198.44,198.46,198.32,198.44,31514.0,191.4828,191.5021,191.367,191.4828,31514.0
2020-07-20 13:00:00,198.43,198.58,198.19,198.3,135423.0,191.4731,191.6179,191.2415,191.3477,135423.0
2020-07-20 13:05:00,198.32,198.4,198.23,198.26,25201.0,191.367,191.4442,191.2801,191.3091,25201.0
2020-07-20 13:10:00,198.25,198.31,198.15,198.21,19775.0,191.2994,191.3573,191.2029,191.2608,19775.0
2020-07-20 13:15:00,198.23,198.46,198.22,198.44,19026.0,191.2801,191.5021,191.2705,191.4828,19026.0
2020-07-20 13:20:00,198.45,198.66,198.4,198.66,40587.0,191.4924,191.6951,191.4442,191.6951,40587.0
2020-07-20 13:25:00,198.65,198.71,198.39,198.53,45164.0,191.6854,191.7433,191.4345,191.5696,45164.0
2020-07-20 13:30:00,198.56,198.68,198.49,198.62,23327.0,191.5986,191.7144,191.531,191.6565,23327.0
2020-07-20 13:35:00,198.6,198.69,198.55,198.58,24576.0,191.6372,191.724,191.5889,191.6179,24576.0
2020-07-20 13:40:00,198.58,199.08,198.58,199.08,40349.0,191.6179,192.1003,191.6179,192.1003,40349.0
2020-07-20 13:45:00,199.06,199.34,199.03,199.25,55037.0,192.081,192.3512,192.0521,192.2644,55037.0
2020-07-20 13:50:00,199.24,199.43,199.15,199.43,43216.0,192.2547,192.4381,192.1679,192.4381,43216.0
2020-07-20 13:55:00,199.42,199.48,199.32,199.43,34386.0,192.4284,192.4863,192.3319,192.4381,34386.0
2020-07-20 14:00:00,199.43,199.44,199.04,199.07,52230.0,192.4381,192.4477,192.0617,192.0907,52230.0
2020-07-20 14:05:00,199.06,199.31,199.01,199.15,29361.0,192.081,192.3223,192.0328,192.1679,29361.0
2020-07-20 14:10:00,199.14,199.33,199.03,199.32,44317.0,192.1582,192.3416,192.0521,192.3319,44317.0
2020-07-20 14:15:00,199.31,199.35,198.97,198.99,35580.0,192.3223,192.3609,191.9942,192.0135,35580.0
2020-07-20 14:20:00,198.97,199.13,198.94,199.0,27176.0,191.9942,192.1486,191.9652,192.0231,27176.0
2020-07-20 14:25:00,198.99,199.13,198.95,199.1,20076.0,192.0135,192.1486,191.9749,192.1196,20076.0
2020-07-20 14:30:00,199.09,199.17,199.01,199.13,25614.0,192.11,192.1872,192.0328,192.1486,25614.0
2020-07-20 14:35:00,199.13,199.13,198.79,198.86,23239.0,192.1486,192.1486,191.8205,191.888,23239.0
2020-07-20 14:40:00,198.86,198.92,198.69,198.69,37788.0,191.888,191.9459,191.724,191.724,37788.0
2020-07-20 14:45:00,198.71,198.94,198.71,198.87,48501.0,191.7433,191.9652,191.7433,191.8977,48501.0
2020-07-20 14:50:00,198.86,198.96,198.8,198.84,29507.0,191.888,191.9845,191.8301,191.8687,29507.0
2020-07-20 14:55:00,198.84,198.87,198.67,198.79,37831.0,191.8687,191.8977,191.7047,191.8205,37831.0
2020-07-20 15:00:00,198.79,199.02,198.79,198.99,49810.0,191.8205,192.0424,191.8205,192.0135,49810.0
2020-07-20 15:05:00,198.99,199.04,198.62,198.66,36894.0,192.0135,192.0617,191.6565,191.6951,36894.0
2020-07-20 15:10:00,198.66,198.78,198.52,198.63,47325.0,191.6951,191.8108,191.56,191.6661,47325.0
2020-07-20 15:15:00,198.63,198.99,198.61,198.82,50325.0,191.6661,192.0135,191.6468,191.8494,50325.0
2020-07-20 15:20:00,198.8,198.94,198.79,198.87,37119.0,191.8301,191.9652,191.8205,191.8977,37119.0
2020-07-20 15:25:00,198.88,199.02,198.87,198.93,105242.0,191.9073,192.0424,191.8977,191.9556,105242.0
2020-07-20 15:30:00,198.92,199.03,198.81,198.93,70204.0,191.9459,192.0521,191.8398,191.9556,70204.0
2020-07-20 15:35:00,198.91,199.01,198.79,198.83,65453.0,191.9363,192.0328,191.8205,191.8591,65453.0
2020-07-20 15:40:00,198.83,198.91,198.66,198.69,52785.0,191.8591,191.9363,191.6951,191.724,52785.0
2020-07-20 15:45:00,198.69,198.95,198.67,198.9,69926.0,191.724,191.9749,191.7047,191.9266,69926.0
2020-07-20 15:50:00,198.91,198.98,198.76,198.84,99382.0,191.9363,192.0038,191.7915,191.8687,99382.0
2020-07-20 15:55:00,198.83,198.93,198.43,198.44,194354.0,191.8591,191.9556,191.4731,191.4828,194354.0
2020-07-21 09:30:00,200.0,200.17,199.35,199.63,402753.0,192.9881,193.1521,192.3609,192.631,402753.0
2020-07-21 09:35:00,199.6,199.7,198.3,198.31,111632.0,192.6021,192.6986,191.3477,191.3573,111632.0
2020-07-21 09:40:00,198.36,198.48,197.56,197.8,87838.0,191.4056,191.5214,190.6336,190.8652,87838.0
2020-07-21 09:45:00,197.8,198.89,197.72,198.76,54982.0,190.8652,191.917,190.788,191.7915,54982.0
2020-07-21 09:50:00,198.79,198.92,198.43,198.53,147602.0,191.8205,191.9459,191.4731,191.5696,147602.0
2020-07-21 09:55:00,198.54,198.67,198.28,198.41,134710.0,191.5793,191.7047,191.3284,191.4538,134710.0
2020-07-21 10:00:00,198.4,198.52,198.08,198.48,93969.0,191.4442,191.56,191.1354,191.5214,93969.0
2020-07-21 10:05:00,198.49,198.54,197.82,197.86,99789.0,191.531,191.5793,190.8845,190.9231,99789.0
2020-07-21 10:10:00,197.86,197.91,197.57,197.67,38454.0,190.9231,190.9714,190.6433,190.7398,38454.0
2020-07-21 10:15:00,197.7,198.46,197.56,198.4,84336.0,190.7687,191.5021,190.6336,191.4442,84336.0
2020-07-21 10:20:00,198.38,198.45,198.15,198.15,27103.0,191.4249,191.4924,191.2029,191.2029,27103.0
2020-07-21 10:25:00,198.15,198.37,197.7,197.96,51982.0,191.2029,191.4152,190.7687,191.0196,51982.0
2020-07-21 10:30:00,197.97,198.17,197.87,197.98,33406.0,191.0292,191.2222,190.9328,191.0389,33406.0
2020-07-21 10:35:00,197.99,198.11,197.76,198.04,63612.0,191.0485,191.1643,190.8266,191.0968,63612.0
2020-07-21 10:40:00,198.02,198.3,197.75,197.79,84816.0,191.0775,191.3477,190.817,190.8556,84816.0
2020-07-21 10:45:00,197.79,197.97,197.62,197.96,38083.0,190.8556,191.0292,190.6915,191.0196,38083.0
2020-07-21 10:50:00,197.98,198.3,197.94,198.23,72082.0,191.0389,191.3477,191.0003,191.2801,72082.0
2020-07-21 10:55:00,198.24,198.33,197.72,197.86,43069.0,191.2898,191.3766,190.788,190.9231,43069.0
2020-07-21 11:00:00,197.85,198.16,197.85,198.04,44882.0,190.9135,191.2126,190.9135,191.0968,44882.0
2020-07-21 11:05:00,198.06,198.13,197.82,197.82,50878.0,191.1161,191.1836,190.8845,190.8845,50878.0
2020-07-21 11:10:00,197.85,198.07,197.51,198.07,48517.0,190.9135,191.1257,190.5854,191.1257,48517.0
2020-07-21 11:15:00,198.06,198.55,197.97,198.38,75326.0,191.1161,191.5889,191.0292,191.4249,75326.0
2020-07-21 11:20:00,198.4,198.5,198.3,198.33,43960.0,191.4442,191.5407,191.3477,191.3766,43960.0
2020-07-21 11:25:00,198.35,198.45,198.03,198.21,29432.0,191.3959,191.4924,191.0871,191.2608,29432.0
2020-07-21 11:30:00,198.3,198.43,198.07,198.16,28950.0,191.3477,191.4731,191.1257,191.2126,28950.0
2020-07-21 11:35:00,198.19,198.23,197.89,197.95,20240.0,191.2415,191.2801,190.9521,191.0099,20240.0
2020-07-21 11:40:00,197.92,198.16,197.88,198.01,29432.0,190.981,191.2126,190.9424,191.0678,29432.0
2020-07-21 11:45:00,198.05,198.06,197.46,197.55,40618.0,191.1064,191.1161,190.5371,190.624,40618.0
2020-07-21 11:50:00,197.53,197.6,197.37,197.49,33888.0,190.6047,190.6722,190.4503,190.5661,33888.0
2020-07-21 11:55:00,197.53,197.68,197.31,197.6,38079.0,190.6047,190.7494,190.3924,190.6722,38079.0
2020-07-21 12:00:00,197.62,197.63,197.14,197.22,36613.0,190.6915,190.7012,190.2283,190.3055,36613.0
2020-07-21 12:05:00,197.25,197.33,197.06,197.09,35763.0,190.3345,190.4117,190.1512,190.1801,35763.0
2020-07-21 12:10:00,197.16,197.16,196.88,197.08,47847.0,190.2476,190.2476,189.9775,190.1704,47847.0
2020-07-21 12:15:00,197.07,197.09,196.66,196.66,47312.0,190.1608,190.1801,189.7652,189.7652,47312.0
2020-07-21 12:20:00,196.67,196.92,196.61,196.8,37489.0,189.7748,190.0161,189.7169,189.9003,37489.0
2020-07-21 12:25:00,196.78,196.89,196.72,196.83,67293.0,189.881,189.9871,189.8231,189.9292,67293.0
2020-07-21 12:30:00,196.81,196.87,196.62,196.68,141085.0,189.9099,189.9678,189.7266,189.7845,141085.0
2020-07-21 12:35:00,196.69,196.72,196.44,196.56,73841.0,189.7941,189.8231,189.5529,189.6687,73841.0
2020-07-21 12:40:00,196.55,196.91,196.47,196.87,182415.0,189.659,190.0064,189.5818,189.9678,182415.0
2020-07-21 12:45:00,196.9,197.07,196.88,196.91,200545.0,189.9968,190.1608,189.9775,190.0064,200545.0
2020-07-21 12:50:00,196.94,197.01,196.78,196.88,21674.0,190.0354,190.1029,189.881,189.9775,21674.0
2020-07-21 12:55:00,196.85,197.12,196.85,197.03,74015.0,189.9485,190.209,189.9485,190.1222,74015.0
2020-07-21 13:00:00,197.03,197.04,196.85,196.95,39366.0,190.1222,190.1319,189.9485,190.045,39366.0
2020-07-21 13:05:00,196.92,197.03,196.87,196.94,19282.0,190.0161,190.1222,189.9678,190.0354,19282.0
2020-07-21 13:10:00,196.95,197.02,196.77,196.77,34032.0,190.045,190.1126,189.8713,189.8713,34032.0
2020-07-21 13:15:00,196.83,197.0,196.68,196.99,27765.0,189.9292,190.0933,189.7845,190.0836,27765.0
2020-07-21 13:20:00,197.0,197.08,196.83,196.93,60342.0,190.0933,190.1704,189.9292,190.0257,60342.0
2020-07-21 13:25:00,196.99,197.14,196.9,196.97,103969.0,190.0836,190.2283,189.9968,190.0643,103969.0
2020-07-21 13:30:00,196.96,197.06,196.92,197.03,59204.0,190.0547,190.1512,190.0161,190.1222,59204.0
2020-07-21 13:35:00,197.02,197.04,196.96,196.99,61911.0,190.1126,190.1319,190.0547,190.0836,61911.0
2020-07-21 13:40:00,196.99,197.06,196.93,196.97,51172.0,190.0836,190.1512,190.0257,190.0643,51172.0
2020-07-21 13:45:00,196.98,197.04,196.9,196.93,66343.0,190.074,190.1319,189.9968,190.0257,66343.0
2020-07-21 13:50:00,196.94,197.02,196.87,197.0,42429.0,190.0354,190.1126,189.9678,190.0933,42429.0
2020-07-21 13:55:00,197.01,197.06,196.9,196.99,51081.0,190.1029,190.1512,189.9968,190.0836,51081.0
2020-07-21 14:00:00,197.0,197.31,196.99,197.23,49944.0,190.0933,190.3924,190.0836,190.3152,49944.0
2020-07-21 14:05:00,197.23,197.49,197.2,197.49,25292.0,190.3152,190.5661,190.2862,190.5661,25292.0
2020-07-21 14:10:00,197.48,197.5,197.33,197.43,18300.0,190.5564,190.5757,190.4117,190.5082,18300.0
2020-07-21 14:15:00,197.43,197.47,197.24,197.25,61408.0,190.5082,190.5468,190.3248,190.3345,61408.0
2020-07-21 14:20:00,197.3,197.4,197.25,197.25,29484.0,190.3827,190.4792,190.3345,190.3345,29484.0
2020-07-21 14:25:00,197.25,197.31,197.14,197.2,67925.0,190.3345,190.3924,190.2283,190.2862,67925.0
2020-07-21 14:30:00,197.2,197.24,196.97,197.0,66392.0,190.2862,190.3248,190.0643,190.0933,66392.0
2020-07-21 14:35:00,197.0,197.1,196.98,197.02,52834.0,190.0933,190.1897,190.074,190.1126,52834.0
2020-07-21 14:40:00,197.02,197.08,196.93,197.0,44883.0,190.1126,190.1704,190.0257,190.0933,44883.0
2020-07-21 14:45:00,197.0,197.06,196.98,196.99,50935.0,190.0933,190.1512,190.074,190.0836,50935.0
2020-07-21 14:50:00,197.01,197.05,196.97,197.02,50951.0,190.1029,190.1415,190.0643,190.1126,50951.0
2020-07-21 14:55:00,197.02,197.07,196.95,197.01,68122.0,190.1126,190.1608,190.045,190.1029,68122.0
2020-07-21 15:00:00,197.0,197.07,196.94,196.99,63523.0,190.0933,190.1608,190.0354,190.0836,63523.0
2020-07-21 15:05:00,196.99,196.99,196.64,196.72,47499.0,190.0836,190.0836,189.7459,189.8231,47499.0
2020-07-21 15:10:00,196.69,196.78,196.29,196.53,63943.0,189.7941,189.881,189.4081,189.6397,63943.0
2020-07-21 15:15:00,196.52,196.62,196.29,196.44,28318.0,189.6301,189.7266,189.4081,189.5529,28318.0
2020-07-21 15:20:00,196.46,196.61,196.32,196.47,52033.0,189.5722,189.7169,189.4371,189.5818,52033.0
2020-07-21 15:25:00,196.5,196.73,196.45,196.52,41947.0,189.6108,189.8327,189.5625,189.6301,41947.0
2020-07-21 15:30:00,196.53,196.67,196.41,196.42,38549.0,189.6397,189.7748,189.5239,189.5336,38549.0
2020-07-21 15:35:00,196.44,196.49,196.11,196.25,46267.0,189.5529,189.6011,189.2345,189.3695,46267.0
2020-07-21 15:40:00,196.25,196.54,196.15,196.49,42444.0,189.3695,189.6494,189.2731,189.6011,42444.0
2020-07-21 15:45:00,196.49,196.77,196.43,196.59,52286.0,189.6011,189.8713,189.5432,189.6976,52286.0
2020-07-21 15:50:00,196.56,196.58,195.68,196.14,128824.0,189.6687,189.688,188.8195,189.2634,128824.0
2020-07-21 15:55:00,196.18,196.52,195.88,196.49,243541.0,189.302,189.6301,189.0125,189.6011,243541.0
2020-07-22 09:30:00,196.48,197.85,196.25,197.47,180172.0,189.5915,190.9135,189.3695,190.5468,180172.0
2020-07-22 09:35:00,197.47,198.16,197.04,198.12,84478.0,190.5468,191.2126,190.1319,191.174,84478.0
2020-07-22 09:40:00,198.17,198.22,197.57,197.93,67917.0,191.2222,191.2705,190.6433,190.9906,67917.0
2020-07-22 09:45:00,197.97,198.31,197.73,197.83,63043.0,191.0292,191.3573,190.7977,190.8942,63043.0
2020-07-22 09:50:00,197.78,198.68,197.76,198.57,69319.0,190.8459,191.7144,190.8266,191.6082,69319.0
2020-07-22 09:55:00,198.59,198.9,198.55,198.6,118475.0,191.6275,191.9266,191.5889,191.6372,118475.0
2020-07-22 10:00:00,198.63,198.88,198.47,198.87,67851.0,191.6661,191.9073,191.5117,191.8977,67851.0
2020-07-22 10:05:00,198.84,198.97,198.48,198.78,43192.0,191.8687,191.9942,191.5214,191.8108,43192.0
2020-07-22 10:10:00,198.8,198.91,198.55,198.61,31515.0,191.8301,191.9363,191.5889,191.6468,31515.0
2020-07-22 10:15:00,198.67,198.74,198.51,198.6,54084.0,191.7047,191.7723,191.5503,191.6372,54084.0
2020-07-22 10:20:00,198.63,198.63,198.17,198.4,47292.0,191.6661,191.6661,191.2222,191.4442,47292.0
2020-07-22 10:25:00,198.4,198.57,198.23,198.41,35676.0,191.4442,191.6082,191.2801,191.4538,35676.0
2020-07-22 10:30:00,198.42,198.69,198.3,198.42,84098.0,191.4635,191.724,191.3477,191.4635,84098.0
2020-07-22 10:35:00,198.44,198.48,198.18,198.18,75895.0,191.4828,191.5214,191.2319,191.2319,75895.0
2020-07-22 10:40:00,198.18,198.27,197.94,198.13,65616.0,191.2319,191.3187,191.0003,191.1836,65616.0
2020-07-22 10:45:00,198.18,198.18,197.37,197.53,39215.0,191.2319,191.2319,190.4503,190.6047,39215.0
2020-07-22 10:50:00,197.56,197.61,197.33,197.34,58828.0,190.6336,190.6819,190.4117,190.4213,58828.0
2020-07-22 10:55:00,197.36,197.63,197.3,197.41,133471.0,190.4406,190.7012,190.3827,190.4889,133471.0
2020-07-22 11:00:00,197.38,197.85,197.36,197.63,156184.0,190.4599,190.9135,190.4406,190.7012,156184.0
2020-07-22 11:05:00,197.62,197.72,197.27,197.33,75277.0,190.6915,190.788,190.3538,190.4117,75277.0
2020-07-22 11:10:00,197.3,197.43,197.1,197.13,38358.0,190.3827,190.5082,190.1897,190.2187,38358.0
2020-07-22 11:15:00,197.15,197.37,197.1,197.25,220502.0,190.238,190.4503,190.1897,190.3345,220502.0
2020-07-22 11:20:00,197.25,197.82,197.16,197.57,137335.0,190.3345,190.8845,190.2476,190.6433,137335.0
2020-07-22 11:25:00,197.57,197.82,197.52,197.76,127581.0,190.6433,190.8845,190.595,190.8266,127581.0
2020-07-22 11:30:00,197.75,198.06,197.7,197.87,91900.0,190.817,191.1161,190.7687,190.9328,91900.0
2020-07-22 11:35:00,197.9,198.05,197.9,197.91,54922.0,190.9617,191.1064,190.9617,190.9714,54922.0
2020-07-22 11:40:00,197.92,198.33,197.84,198.3,108277.0,190.981,191.3766,190.9038,191.3477,108277.0
2020-07-22 11:45:00,198.31,198.35,198.01,198.03,131148.0,191.3573,191.3959,191.0678,191.0871,131148.0
2020-07-22 11:50:00,198.02,198.08,197.92,198.01,38944.0,191.0775,191.1354,190.981,191.0678,38944.0
2020-07-22 11:55:00,197.98,198.03,197.76,197.83,112242.0,191.0389,191.0871,190.8266,190.8942,112242.0
2020-07-22 12:00:00,197.82,198.04,197.74,197.75,96029.0,190.8845,191.0968,190.8073,190.817,96029.0
2020-07-22 12:05:00,197.76,197.85,197.68,197.78,24373.0,190.8266,190.9135,190.7494,190.8459,24373.0
2020-07-22 12:10:00,197.79,198.02,197.69,197.97,57090.0,190.8556,191.0775,190.7591,191.0292,57090.0
2020-07-22 12:15:00,197.98,198.04,197.71,197.73,112450.0,191.0389,191.0968,190.7784,190.7977,112450.0
2020-07-22 12:20:00,197.74,197.79,197.45,197.53,188552.0,190.8073,190.8556,190.5275,190.6047,188552.0
2020-07-22 12:25:00,197.52,197.59,197.31,197.31,62376.0,190.595,190.6626,190.3924,190.3924,62376.0
2020-07-22 12:30:00,197.35,197.49,197.33,197.43,20279.0,190.431,190.5661,190.4117,190.5082,20279.0
2020-07-22 12:35:00,197.42,197.54,197.36,197.47,15386.0,190.4985,190.6143,190.4406,190.5468,15386.0
2020-07-22 12:40:00,197.47,197.48,197.36,197.45,16554.0,190.5468,190.5564,190.4406,190.5275,16554.0
2020-07-22 12:45:00,197.44,197.54,197.33,197.51,15217.0,190.5178,190.6143,190.4117,190.5854,15217.0
2020-07-22 12:50:00,197.53,197.53,197.07,197.08,47972.0,190.6047,190.6047,190.1608,190.1704,47972.0
2020-07-22 12:55:00,197.06,197.31,197.05,197.25,38508.0,190.1512,190.3924,190.1415,190.3345,38508.0
2020-07-22 13:00:00,197.24,197.27,197.1,197.2,26474.0,190.3248,190.3538,190.1897,190.2862,26474.0
2020-07-22 13:05:00,197.17,197.25,197.13,197.25,52190.0,190.2573,190.3345,190.2187,190.3345,52190.0
2020-07-22 13:10:00,197.24,197.29,197.17,197.25,95384.0,190.3248,190.3731,190.2573,190.3345,95384.0
2020-07-22 13:15:00,197.23,197.28,197.18,197.24,35917.0,190.3152,190.3634,190.2669,190.3248,35917.0
2020-07-22 13:20:00,197.22,197.48,197.21,197.35,53953.0,190.3055,190.5564,190.2959,190.431,53953.0
2020-07-22 13:25:00,197.33,197.33,197.11,197.16,19377.0,190.4117,190.4117,190.1994,190.2476,19377.0
2020-07-22 13:30:00,197.16,197.19,196.9,196.9,24323.0,190.2476,190.2766,189.9968,189.9968,24323.0
2020-07-22 13:35:00,196.92,197.03,196.87,196.97,18188.0,190.0161,190.1222,189.9678,190.0643,18188.0
2020-07-22 13:40:00,196.96,196.98,196.84,196.95,16754.0,190.0547,190.074,189.9389,190.045,16754.0
2020-07-22 13:45:00,196.94,196.96,196.62,196.77,41355.0,190.0354,190.0547,189.7266,189.8713,41355.0
2020-07-22 13:50:00,196.79,196.81,196.65,196.74,23013.0,189.8906,189.9099,189.7555,189.8424,23013.0
2020-07-22 13:55:00,196.71,196.84,196.61,196.67,25033.0,189.8134,189.9389,189.7169,189.7748,25033.0
2020-07-22 14:00:00,196.68,197.17,196.68,197.13,16172.0,189.7845,190.2573,189.7845,190.2187,16172.0
2020-07-22 14:05:00,197.12,197.3,197.08,197.11,32830.0,190.209,190.3827,190.1704,190.1994,32830.0
2020-07-22 14:10:00,197.11,197.21,197.0,197.17,24712.0,190.1994,190.2959,190.0933,190.2573,24712.0
2020-07-22 14:15:00,197.13,197.31,197.04,197.29,29418.0,190.2187,190.3924,190.1319,190.3731,29418.0
2020-07-22 14:20:00,197.28,197.41,197.23,197.36,38422.0,190.3634,190.4889,190.3152,190.4406,38422.0
2020-07-22 14:25:00,197.37,197.47,197.29,197.44,16871.0,190.4503,190.5468,190.3731,190.5178,16871.0
2020-07-22 14:30:00,197.42,197.42,197.1,197.31,43656.0,190.4985,190.4985,190.1897,190.3924,43656.0
2020-07-22 14:35:00,197.3,197.55,197.28,197.54,22259.0,190.3827,190.624,190.3634,190.6143,22259.0
2020-07-22 14:40:00,197.54,197.63,197.45,197.6,30580.0,190.6143,190.7012,190.5275,190.6722,30580.0
2020-07-22 14:45:00,197.62,197.72,197.56,197.58,29190.0,190.6915,190.788,190.6336,190.6529,29190.0
2020-07-22 14:50:00,197.57,197.67,197.5,197.67,20263.0,190.6433,190.7398,190.5757,190.7398,20263.0
2020-07-22 14:55:00,197.69,197.8,197.61,197.67,47978.0,190.7591,190.8652,190.6819,190.7398,47978.0
2020-07-22 15:00:00,197.7,197.78,197.6,197.7,26718.0,190.7687,190.8459,190.6722,190.7687,26718.0
2020-07-22 15:05:00,197.7,197.81,197.67,197.74,26374.0,190.7687,190.8749,190.7398,190.8073,26374.0
2020-07-22 15:10:00,197.75,198.07,197.66,197.94,41764.0,190.817,191.1257,190.7301,191.0003,41764.0
2020-07-22 15:15:00,197.96,198.13,197.9,197.95,39504.0,191.0196,191.1836,190.9617,191.0099,39504.0
2020-07-22 15:20:00,197.94,198.09,197.83,197.95,19904.0,191.0003,191.145,190.8942,191.0099,19904.0
2020-07-22 15:25:00,197.96,198.04,197.73,197.84,43889.0,191.0196,191.0968,190.7977,190.9038,43889.0
2020-07-22 15:30:00,197.85,197.98,197.85,197.88,56971.0,190.9135,191.0389,190.9135,190.9424,56971.0
2020-07-22 15:35:00,197.89,198.26,197.85,198.26,69281.0,190.9521,191.3091,190.9135,191.3091,69281.0
2020-07-22 15:40:00,198.28,198.75,198.28,198.7,77591.0,191.3284,191.7819,191.3284,191.7337,77591.0
2020-07-22 15:45:00,198.71,198.78,198.57,198.73,73700.0,191.7433,191.8108,191.6082,191.7626,73700.0
2020-07-22 15:50:00,198.75,198.99,198.74,198.84,107355.0,191.7819,192.0135,191.7723,191.8687,107355.0
2020-07-22 15:55:00,198.84,199.0,198.76,198.89,201442.0,191.8687,192.0231,191.7915,191.917,201442.0
2020-07-23 09:30:00,198.44,199.32,198.33,199.32,179652.0,191.4828,192.3319,191.3766,192.3319,179652.0
2020-07-23 09:35:00,199.33,200.17,199.3,200.03,144731.0,192.3416,193.1521,192.3126,193.017,144731.0
2020-07-23 09:40:00,199.96,200.63,199.96,200.63,81640.0,192.9495,193.596,192.9495,193.596,81640.0
2020-07-23 09:45:00,200.6,200.88,200.52,200.75,72829.0,193.567,193.8372,193.4898,193.7118,72829.0
2020-07-23 09:50:00,200.76,200.95,200.51,200.81,64593.0,193.7214,193.9048,193.4802,193.7697,64593.0
2020-07-23 09:55:00,200.81,200.84,200.45,200.7,72856.0,193.7697,193.7986,193.4223,193.6635,72856.0
2020-07-23 10:00:00,200.72,200.72,200.28,200.37,64233.0,193.6828,193.6828,193.2583,193.3451,64233.0
2020-07-23 10:05:00,200.37,200.53,200.2,200.2,62977.0,193.3451,193.4995,193.1811,193.1811,62977.0
2020-07-23 10:10:00,200.2,200.27,199.4,199.68,80574.0,193.1811,193.2486,192.4091,192.6793,80574.0
2020-07-23 10:15:00,199.66,199.95,199.38,199.45,52489.0,192.66,192.9398,192.3898,192.4574,52489.0
2020-07-23 10:20:00,199.47,199.8,199.43,199.66,99399.0,192.4767,192.7951,192.4381,192.66,99399.0
2020-07-23 10:25:00,199.66,200.06,199.49,200.06,63070.0,192.66,193.046,192.496,193.046,63070.0
2020-07-23 10:30:00,200.06,200.27,199.94,199.98,27728.0,193.046,193.2486,192.9302,192.9688,27728.0
2020-07-23 10:35:00,200.02,200.28,200.02,200.11,32320.0,193.0074,193.2583,193.0074,193.0942,32320.0
2020-07-23 10:40:00,200.16,200.39,200.11,200.26,31912.0,193.1425,193.3644,193.0942,193.239,31912.0
2020-07-23 10:45:00,200.27,200.57,200.15,200.51,85913.0,193.2486,193.5381,193.1328,193.4802,85913.0
2020-07-23 10:50:00,200.5,200.67,200.11,200.21,77430.0,193.4705,193.6346,193.0942,193.1907,77430.0
2020-07-23 10:55:00,200.24,200.31,199.96,200.17,34415.0,193.2197,193.2872,192.9495,193.1521,34415.0
2020-07-23 11:00:00,200.17,200.33,199.77,199.86,44706.0,193.1521,193.3065,192.7661,192.853,44706.0
2020-07-23 11:05:00,199.86,200.05,199.63,200.05,39946.0,192.853,193.0363,192.631,193.0363,39946.0
2020-07-23 11:10:00,200.1,200.36,199.96,200.24,53118.0,193.0846,193.3355,192.9495,193.2197,53118.0
2020-07-23 11:15:00,200.26,200.32,200.09,200.17,12990.0,193.239,193.2969,193.0749,193.1521,12990.0
2020-07-23 11:20:00,200.19,200.25,199.98,200.18,19924.0,193.1714,193.2293,192.9688,193.1618,19924.0
2020-07-23 11:25:00,200.2,200.53,200.2,200.39,22502.0,193.1811,193.4995,193.1811,193.3644,22502.0
2020-07-23 11:30:00,200.39,200.67,200.28,200.58,38313.0,193.3644,193.6346,193.2583,193.5477,38313.0
2020-07-23 11:35:00,200.48,200.63,200.4,200.56,20707.0,193.4512,193.596,193.3741,193.5284,20707.0
2020-07-23 11:40:00,200.5,200.51,200.29,200.42,17101.0,193.4705,193.4802,193.2679,193.3934,17101.0
2020-07-23 11:45:00,200.43,200.43,200.27,200.3,14283.0,193.403,193.403,193.2486,193.2776,14283.0
2020-07-23 11:50:00,200.28,200.41,200.16,200.41,20285.0,193.2583,193.3837,193.1425,193.3837,20285.0
2020-07-23 11:55:00,200.43,200.56,200.3,200.38,24399.0,193.403,193.5284,193.2776,193.3548,24399.0
2020-07-23 12:00:00,200.34,200.39,199.96,199.97,28092.0,193.3162,193.3644,192.9495,192.9591,28092.0
2020-07-23 12:05:00,199.96,200.12,199.84,199.86,51356.0,192.9495,193.1039,192.8337,192.853,51356.0
2020-07-23 12:10:00,199.87,200.17,199.76,200.15,37103.0,192.8626,193.1521,192.7565,193.1328,37103.0
2020-07-23 12:15:00,200.11,200.11,199.8,199.94,22030.0,193.0942,193.0942,192.7951,192.9302,22030.0
2020-07-23 12:20:00,199.94,200.14,199.57,199.59,55400.0,192.9302,193.1232,192.5732,192.5924,55400.0
2020-07-23 12:25:00,199.62,199.72,199.38,199.6,38058.0,192.6214,192.7179,192.3898,192.6021,38058.0
2020-07-23 12:30:00,199.58,199.68,199.3,199.33,35793.0,192.5828,192.6793,192.3126,192.3416,35793.0
2020-07-23 12:35:00,199.32,199.43,198.95,198.98,55450.0,192.3319,192.4381,191.9749,192.0038,55450.0
2020-07-23 12:40:00,198.98,199.22,198.98,199.08,24732.0,192.0038,192.2354,192.0038,192.1003,24732.0
2020-07-23 12:45:00,199.07,199.23,198.94,199.02,17648.0,192.0907,192.2451,191.9652,192.0424,17648.0
2020-07-23 12:50:00,199.02,199.11,198.71,198.8,32962.0,192.0424,192.1293,191.7433,191.8301,32962.0
2020-07-23 12:55:00,198.82,199.16,198.72,199.01,33623.0,191.8494,192.1775,191.753,192.0328,33623.0
2020-07-23 13:00:00,199.0,199.4,198.97,199.37,42077.0,192.0231,192.4091,191.9942,192.3802,42077.0
2020-07-23 13:05:00,199.36,199.62,199.31,199.56,22688.0,192.3705,192.6214,192.3223,192.5635,22688.0
2020-07-23 13:10:00,199.58,199.77,199.46,199.63,19164.0,192.5828,192.7661,192.467,192.631,19164.0
2020-07-23 13:15:00,199.64,199.7,199.18,199.31,28895.0,192.6407,192.6986,192.1968,192.3223,28895.0
2020-07-23 13:20:00,199.31,199.34,198.76,198.77,18600.0,192.3223,192.3512,191.7915,191.8012,18600.0
2020-07-23 13:25:00,198.81,199.1,198.78,199.04,25671.0,191.8398,192.1196,191.8108,192.0617,25671.0
2020-07-23 13:30:00,199.0,199.06,198.73,198.77,53293.0,192.0231,192.081,191.7626,191.8012,53293.0
2020-07-23 13:35:00,198.77,198.89,198.63,198.68,36625.0,191.8012,191.917,191.6661,191.7144,36625.0
2020-07-23 13:40:00,198.7,198.7,198.07,198.18,55491.0,191.7337,191.7337,191.1257,191.2319,55491.0
2020-07-23 13:45:00,198.18,198.39,197.86,197.86,45719.0,191.2319,191.4345,190.9231,190.9231,45719.0
2020-07-23 13:50:00,197.84,198.09,197.78,197.84,36440.0,190.9038,191.145,190.8459,190.9038,36440.0
2020-07-23 13:55:00,197.84,198.0,197.58,197.93,56513.0,190.9038,191.0582,190.6529,190.9906,56513.0
2020-07-23 14:00:00,197.92,197.93,197.23,197.35,53162.0,190.981,190.9906,190.3152,190.431,53162.0
2020-07-23 14:05:00,197.38,197.55,197.19,197.3,45171.0,190.4599,190.624,190.2766,190.3827,45171.0
2020-07-23 14:10:00,197.24,197.32,196.75,197.03,59877.0,190.3248,190.402,189.852,190.1222,59877.0
2020-07-23 14:15:00,197.04,197.06,196.43,196.88,68524.0,190.1319,190.1512,189.5432,189.9775,68524.0
2020-07-23 14:20:00,196.91,197.29,196.77,197.28,53268.0,190.0064,190.3731,189.8713,190.3634,53268.0
2020-07-23 14:25:00,197.32,197.32,197.08,197.18,26743.0,190.402,190.402,190.1704,190.2669,26743.0
2020-07-23 14:30:00,197.15,197.59,196.86,197.51,43957.0,190.238,190.6626,189.9582,190.5854,43957.0
2020-07-23 14:35:00,197.52,197.54,196.9,196.93,69802.0,190.595,190.6143,189.9968,190.0257,69802.0
2020-07-23 14:40:00,196.93,197.52,196.93,197.38,62248.0,190.0257,190.595,190.0257,190.4599,62248.0
2020-07-23 14:45:00,197.35,197.71,197.11,197.68,50403.0,190.431,190.7784,190.1994,190.7494,50403.0
2020-07-23 14:50:00,197.71,197.95,197.65,197.81,31158.0,190.7784,191.0099,190.7205,190.8749,31158.0
2020-07-23 14:55:00,197.78,197.82,197.56,197.7,36355.0,190.8459,190.8845,190.6336,190.7687,36355.0
2020-07-23 15:00:00,197.74,197.84,197.53,197.73,41961.0,190.8073,190.9038,190.6047,190.7977,41961.0
2020-07-23 15:05:00,197.7,197.83,197.13,197.18,47528.0,190.7687,190.8942,190.2187,190.2669,47528.0
2020-07-23 15:10:00,197.18,197.52,197.15,197.35,38873.0,190.2669,190.595,190.238,190.431,38873.0
2020-07-23 15:15:00,197.33,197.63,197.26,197.54,40458.0,190.4117,190.7012,190.3441,190.6143,40458.0
2020-07-23 15:20:00,197.56,197.75,197.1,197.1,78281.0,190.6336,190.817,190.1897,190.1897,78281.0
2020-07-23 15:25:00,197.09,197.23,196.86,197.12,70272.0,190.1801,190.3152,189.9582,190.209,70272.0
2020-07-23 15:30:00,197.13,197.49,196.78,197.39,54757.0,190.2187,190.5661,189.881,190.4696,54757.0
2020-07-23 15:35:00,197.39,197.68,197.09,197.46,64563.0,190.4696,190.7494,190.1801,190.5371,64563.0
2020-07-23 15:40:00,197.45,197.69,197.3,197.44,62337.0,190.5275,190.7591,190.3827,190.5178,62337.0
2020-07-23 15:45:00,197.45,197.66,197.24,197.36,98793.0,190.5275,190.7301,190.3248,190.4406,98793.0
2020-07-23 15:50:00,197.36,197.38,196.66,197.23,95875.0,190.4406,190.4599,189.7652,190.3152,95875.0
2020-07-23 15:55:00,197.26,197.64,197.16,197.51,197053.0,190.3441,190.7108,190.2476,190.5854,197053.0
2020-07-24 09:30:00,195.67,195.99,194.72,194.87,223890.0,188.8099,189.1187,187.8932,188.0379,223890.0
2020-07-24 09:35:00,194.86,194.87,194.03,194.46,148193.0,188.0283,188.0379,187.2274,187.6423,148193.0
2020-07-24 09:40:00,194.45,195.17,194.1,195.03,91028.0,187.6327,188.3274,187.2949,188.1923,91028.0
2020-07-24 09:45:00,195.01,195.23,194.71,194.75,71681.0,188.173,188.3853,187.8835,187.9221,71681.0
2020-07-24 09:50:00,194.69,195.44,194.63,195.03,51164.0,187.8642,188.5879,187.8063,188.1923,51164.0
2020-07-24 09:55:00,195.03,195.91,194.97,195.86,65429.0,188.1923,189.0415,188.1344,188.9932,65429.0
2020-07-24 10:00:00,195.88,196.2,195.5,195.64,66031.0,189.0125,189.3213,188.6458,188.7809,66031.0
2020-07-24 10:05:00,195.67,196.34,195.59,196.16,52015.0,188.8099,189.4564,188.7327,189.2827,52015.0
2020-07-24 10:10:00,196.16,196.16,195.56,195.76,49094.0,189.2827,189.2827,188.7037,188.8967,49094.0
2020-07-24 10:15:00,195.75,196.45,195.67,196.37,51431.0,188.8871,189.5625,188.8099,189.4853,51431.0
2020-07-24 10:20:00,196.39,196.86,196.39,196.74,56077.0,189.5046,189.9582,189.5046,189.8424,56077.0
2020-07-24 10:25:00,196.78,196.95,196.54,196.76,73855.0,189.881,190.045,189.6494,189.8617,73855.0
2020-07-24 10:30:00,196.75,196.87,196.09,196.2,36335.0,189.852,189.9678,189.2152,189.3213,36335.0
2020-07-24 10:35:00,196.27,196.56,196.03,196.19,61256.0,189.3888,189.6687,189.1573,189.3117,61256.0
2020-07-24 10:40:00,196.23,196.61,196.23,196.43,110176.0,189.3503,189.7169,189.3503,189.5432,110176.0
2020-07-24 10:45:00,196.47,196.54,196.01,196.44,155726.0,189.5818,189.6494,189.138,189.5529,155726.0
2020-07-24 10:50:00,196.45,196.81,196.36,196.72,82054.0,189.5625,189.9099,189.4757,189.8231,82054.0
2020-07-24 10:55:00,196.72,197.18,196.72,197.17,102377.0,189.8231,190.2669,189.8231,190.2573,102377.0
2020-07-24 11:00:00,197.18,197.48,196.98,197.09,38793.0,190.2669,190.5564,190.074,190.1801,38793.0
2020-07-24 11:05:00,197.1,197.23,196.9,197.15,46585.0,190.1897,190.3152,189.9968,190.238,46585.0
2020-07-24 11:10:00,197.13,197.17,196.77,196.88,26932.0,190.2187,190.2573,189.8713,189.9775,26932.0
2020-07-24 11:15:00,196.88,196.99,196.61,196.71,34227.0,189.9775,190.0836,189.7169,189.8134,34227.0
2020-07-24 11:20:00,196.77,196.96,196.67,196.88,34716.0,189.8713,190.0547,189.7748,189.9775,34716.0
2020-07-24 11:25:00,196.86,197.25,196.78,197.19,33521.0,189.9582,190.3345,189.881,190.2766,33521.0
2020-07-24 11:30:00,197.17,197.34,196.97,197.19,29292.0,190.2573,190.4213,190.0643,190.2766,29292.0
2020-07-24 11:35:00,197.21,197.32,196.86,197.02,44146.0,190.2959,190.402,189.9582,190.1126,44146.0
2020-07-24 11:40:00,196.99,197.3,196.97,197.26,79298.0,190.0836,190.3827,190.0643,190.3441,79298.0
2020-07-24 11:45:00,197.26,197.33,196.87,196.93,54888.0,190.3441,190.4117,189.9678,190.0257,54888.0
2020-07-24 11:50:00,196.94,197.1,196.77,196.79,38360.0,190.0354,190.1897,189.8713,189.8906,38360.0
2020-07-24 11:55:00,196.77,196.79,196.4,196.66,54375.0,189.8713,189.8906,189.5143,189.7652,54375.0
2020-07-24 12:00:00,196.63,196.68,196.03,196.05,29082.0,189.7362,189.7845,189.1573,189.1766,29082.0
2020-07-24 12:05:00,196.04,196.07,195.57,195.68,36670.0,189.1669,189.1959,188.7134,188.8195,36670.0
2020-07-24 12:10:00,195.72,195.93,195.46,195.46,28639.0,188.8581,189.0608,188.6072,188.6072,28639.0
2020-07-24 12:15:00,195.46,195.61,195.4,195.41,41666.0,188.6072,188.752,188.5493,188.559,41666.0
2020-07-24 12:20:00,195.43,195.67,195.33,195.44,27468.0,188.5783,188.8099,188.4818,188.5879,27468.0
2020-07-24 12:25:00,195.45,195.71,195.43,195.65,18866.0,188.5976,188.8485,188.5783,188.7906,18866.0
2020-07-24 12:30:00,195.68,195.78,195.49,195.56,23608.0,188.8195,188.916,188.6362,188.7037,23608.0
2020-07-24 12:35:00,195.59,195.61,195.35,195.41,21582.0,188.7327,188.752,188.5011,188.559,21582.0
2020-07-24 12:40:00,195.41,195.43,195.08,195.12,21152.0,188.559,188.5783,188.2406,188.2792,21152.0
2020-07-24 12:45:00,195.13,195.26,195.11,195.26,14455.0,188.2888,188.4143,188.2695,188.4143,14455.0
2020-07-24 12:50:00,195.24,195.36,195.2,195.26,26399.0,188.395,188.5108,188.3564,188.4143,26399.0
2020-07-24 12:55:00,195.26,195.26,195.1,195.2,15841.0,188.4143,188.4143,188.2599,188.3564,15841.0
2020-07-24 13:00:00,195.24,195.4,195.18,195.23,39269.0,188.395,188.5493,188.3371,188.3853,39269.0
2020-07-24 13:05:00,195.24,195.28,194.81,194.89,81872.0,188.395,188.4336,187.98,188.0572,81872.0
2020-07-24 13:10:00,194.9,195.03,194.66,194.67,29652.0,188.0669,188.1923,187.8353,187.8449,29652.0
2020-07-24 13:15:00,194.72,194.88,194.57,194.83,29854.0,187.8932,188.0476,187.7484,187.9993,29854.0
2020-07-24 13:20:00,194.82,195.04,194.82,195.02,32870.0,187.9897,188.202,187.9897,188.1827,32870.0
2020-07-24 13:25:00,195.04,195.55,195.04,195.53,34649.0,188.202,188.6941,188.202,188.6748,34649.0
2020-07-24 13:30:00,195.51,195.52,195.15,195.18,34363.0,188.6555,188.6651,188.3081,188.3371,34363.0
2020-07-24 13:35:00,195.2,195.42,195.14,195.35,82883.0,188.3564,188.5686,188.2985,188.5011,82883.0
2020-07-24 13:40:00,195.37,195.39,195.05,195.14,181464.0,188.5204,188.5397,188.2116,188.2985,181464.0
2020-07-24 13:45:00,195.15,195.4,195.12,195.31,179278.0,188.3081,188.5493,188.2792,188.4625,179278.0
2020-07-24 13:50:00,195.31,195.34,195.03,195.17,145045.0,188.4625,188.4915,188.1923,188.3274,145045.0
2020-07-24 13:55:00,195.17,195.19,195.0,195.06,27597.0,188.3274,188.3467,188.1634,188.2213,27597.0
2020-07-24 14:00:00,195.08,195.39,194.93,195.19,114770.0,188.2406,188.5397,188.0958,188.3467,114770.0
2020-07-24 14:05:00,195.21,195.52,195.17,195.39,66100.0,188.366,188.6651,188.3274,188.5397,66100.0
2020-07-24 14:10:00,195.42,195.49,195.1,195.23,94662.0,188.5686,188.6362,188.2599,188.3853,94662.0
2020-07-24 14:15:00,195.24,195.38,195.13,195.13,71180.0,188.395,188.5301,188.2888,188.2888,71180.0
2020-07-24 14:20:00,195.15,195.25,195.03,195.25,82391.0,188.3081,188.4046,188.1923,188.4046,82391.0
2020-07-24 14:25:00,195.24,195.38,195.13,195.38,147281.0,188.395,188.5301,188.2888,188.5301,147281.0
2020-07-24 14:30:00,195.41,195.46,195.22,195.28,79959.0,188.559,188.6072,188.3757,188.4336,79959.0
2020-07-24 14:35:00,195.29,195.35,195.04,195.31,48666.0,188.4432,188.5011,188.202,188.4625,48666.0
2020-07-24 14:40:00,195.3,195.45,195.07,195.12,37804.0,188.4529,188.5976,188.2309,188.2792,37804.0
2020-07-24 14:45:00,195.13,195.22,194.99,195.06,37985.0,188.2888,188.3757,188.1537,188.2213,37985.0
2020-07-24 14:50:00,195.07,195.18,194.98,195.02,37821.0,188.2309,188.3371,188.1441,188.1827,37821.0
2020-07-24 14:55:00,195.07,195.13,194.87,195.11,29508.0,188.2309,188.2888,188.0379,188.2695,29508.0
2020-07-24 15:00:00,195.09,195.36,194.99,195.33,32698.0,188.2502,188.5108,188.1537,188.4818,32698.0
2020-07-24 15:05:00,195.25,195.52,195.24,195.45,38680.0,188.4046,188.6651,188.395,188.5976,38680.0
2020-07-24 15:10:00,195.45,195.68,195.42,195.54,39497.0,188.5976,188.8195,188.5686,188.6844,39497.0
2020-07-24 15:15:00,195.52,195.57,194.87,194.95,57008.0,188.6651,188.7134,188.0379,188.1151,57008.0
2020-07-24 15:20:00,194.96,195.17,194.87,194.9,36152.0,188.1248,188.3274,188.0379,188.0669,36152.0
2020-07-24 15:25:00,194.86,195.14,194.8,194.9,47451.0,188.0283,188.2985,187.9704,188.0669,47451.0
2020-07-24 15:30:00,194.9,195.03,194.58,194.73,105681.0,188.0669,188.1923,187.7581,187.9028,105681.0
2020-07-24 15:35:00,194.75,195.39,194.74,195.25,69545.0,187.9221,188.5397,187.9125,188.4046,69545.0
2020-07-24 15:40:00,195.24,195.42,194.93,194.98,67979.0,188.395,188.5686,188.0958,188.1441,67979.0
2020-07-24 15:45:00,195.0,195.23,194.86,195.2,108830.0,188.1634,188.3853,188.0283,188.3564,108830.0
2020-07-24 15:50:00,195.18,195.29,194.79,195.01,133803.0,188.3371,188.4432,187.9607,188.173,133803.0
2020-07-24 15:55:00,195.01,195.27,194.68,195.15,219154.0,188.173,188.4239,187.8546,188.3081,219154.0
2020-07-27 09:30:00,195.16,195.77,194.43,194.6,297989.0,188.3178,188.9064,187.6134,187.7774,297989.0
2020-07-27 09:35:00,194.62,194.9,194.2,194.43,73747.0,187.7967,188.0669,187.3914,187.6134,73747.0
2020-07-27 09:40:00,194.41,194.62,194.26,194.35,74152.0,187.5941,187.7967,187.4493,187.5362,74152.0
2020-07-27 09:45:00,194.37,194.86,194.32,194.78,68748.0,187.5555,188.0283,187.5072,187.9511,68748.0
2020-07-27 09:50:00,194.8,195.72,194.63,195.68,64644.0,187.9704,188.8581,187.8063,188.8195,64644.0
2020-07-27 09:55:00,195.63,196.38,195.55,196.28,73568.0,188.7713,189.495,188.6941,189.3985,73568.0
2020-07-27 10:00:00,196.25,196.59,196.1,196.56,50300.0,189.3695,189.6976,189.2248,189.6687,50300.0
2020-07-27 10:05:00,196.57,196.66,196.39,196.62,38085.0,189.6783,189.7652,189.5046,189.7266,38085.0
2020-07-27 10:10:00,196.65,196.89,196.58,196.75,49054.0,189.7555,189.9871,189.688,189.852,49054.0
2020-07-27 10:15:00,196.71,196.99,196.61,196.71,42196.0,189.8134,190.0836,189.7169,189.8134,42196.0
2020-07-27 10:20:00,196.71,196.91,196.41,196.43,46089.0,189.8134,190.0064,189.5239,189.5432,46089.0
2020-07-27 10:25:00,196.46,196.55,196.32,196.45,26219.0,189.5722,189.659,189.4371,189.5625,26219.0
2020-07-27 10:30:00,196.55,196.58,196.37,196.37,24427.0,189.659,189.688,189.4853,189.4853,24427.0
2020-07-27 10:35:00,196.34,196.85,196.26,196.85,57441.0,189.4564,189.9485,189.3792,189.9485,57441.0
2020-07-27 10:40:00,196.86,197.1,196.7,197.06,37520.0,189.9582,190.1897,189.8038,190.1512,37520.0
2020-07-27 10:45:00,197.08,197.53,197.05,197.52,46840.0,190.1704,190.6047,190.1415,190.595,46840.0
2020-07-27 10:50:00,197.54,197.67,197.34,197.36,54279.0,190.6143,190.7398,190.4213,190.4406,54279.0
2020-07-27 10:55:00,197.34,197.46,197.24,197.27,25230.0,190.4213,190.5371,190.3248,190.3538,25230.0
2020-07-27 11:00:00,197.24,197.26,196.78,196.93,60234.0,190.3248,190.3441,189.881,190.0257,60234.0
2020-07-27 11:05:00,196.96,196.99,196.85,196.92,24021.0,190.0547,190.0836,189.9485,190.0161,24021.0
2020-07-27 11:10:00,196.95,197.27,196.95,196.97,33013.0,190.045,190.3538,190.045,190.0643,33013.0
2020-07-27 11:15:00,196.94,197.0,196.63,196.76,32015.0,190.0354,190.0933,189.7362,189.8617,32015.0
2020-07-27 11:20:00,196.78,196.8,196.58,196.64,24453.0,189.881,189.9003,189.688,189.7459,24453.0
2020-07-27 11:25:00,196.65,196.75,196.45,196.51,25992.0,189.7555,189.852,189.5625,189.6204,25992.0
2020-07-27 11:30:00,196.55,196.66,196.35,196.39,20541.0,189.659,189.7652,189.466,189.5046,20541.0
2020-07-27 11:35:00,196.34,196.38,195.98,196.26,86639.0,189.4564,189.495,189.109,189.3792,86639.0
2020-07-27 11:40:00,196.3,196.52,196.17,196.26,106644.0,189.4178,189.6301,189.2924,189.3792,106644.0
2020-07-27 11:45:00,196.28,196.53,196.25,196.52,23879.0,189.3985,189.6397,189.3695,189.6301,23879.0
2020-07-27 11:50:00,196.48,196.52,196.25,196.51,39198.0,189.5915,189.6301,189.3695,189.6204,39198.0
2020-07-27 11:55:00,196.56,196.61,196.37,196.51,24572.0,189.6687,189.7169,189.4853,189.6204,24572.0
2020-07-27 12:00:00,196.48,196.64,196.36,196.64,12923.0,189.5915,189.7459,189.4757,189.7459,12923.0
2020-07-27 12:05:00,196.66,196.71,196.49,196.58,22448.0,189.7652,189.8134,189.6011,189.688,22448.0
2020-07-27 12:10:00,196.58,196.75,196.58,196.75,19208.0,189.688,189.852,189.688,189.852,19208.0
2020-07-27 12:15:00,196.75,196.75,196.46,196.46,29397.0,189.852,189.852,189.5722,189.5722,29397.0
2020-07-27 12:20:00,196.49,196.63,196.32,196.35,22699.0,189.6011,189.7362,189.4371,189.466,22699.0
2020-07-27 12:25:00,196.33,196.69,196.26,196.6,30039.0,189.4467,189.7941,189.3792,189.7073,30039.0
2020-07-27 12:30:00,196.6,196.78,196.54,196.76,28295.0,189.7073,189.881,189.6494,189.8617,28295.0
2020-07-27 12:35:00,196.75,197.0,196.73,196.96,16416.0,189.852,190.0933,189.8327,190.0547,16416.0
2020-07-27 12:40:00,196.97,197.09,196.91,197.03,21389.0,190.0643,190.1801,190.0064,190.1222,21389.0
2020-07-27 12:45:00,197.04,197.15,196.91,197.14,24487.0,190.1319,190.238,190.0064,190.2283,24487.0
2020-07-27 12:50:00,197.1,197.33,197.05,197.27,27348.0,190.1897,190.4117,190.1415,190.3538,27348.0
2020-07-27 12:55:00,197.25,197.38,197.21,197.21,14281.0,190.3345,190.4599,190.2959,190.2959,14281.0
2020-07-27 13:00:00,197.22,197.33,197.16,197.29,20805.0,190.3055,190.4117,190.2476,190.3731,20805.0
2020-07-27 13:05:00,197.3,197.34,197.12,197.15,21216.0,190.3827,190.4213,190.209,190.238,21216.0
2020-07-27 13:10:00,197.16,197.36,197.15,197.36,15792.0,190.2476,190.4406,190.238,190.4406,15792.0
2020-07-27 13:15:00,197.36,197.42,197.32,197.34,12728.0,190.4406,190.4985,190.402,190.4213,12728.0
2020-07-27 13:20:00,197.34,197.37,197.24,197.24,18598.0,190.4213,190.4503,190.3248,190.3248,18598.0
2020-07-27 13:25:00,197.24,197.44,197.23,197.43,22552.0,190.3248,190.5178,190.3152,190.5082,22552.0
2020-07-27 13:30:00,197.43,197.59,197.38,197.53,20421.0,190.5082,190.6626,190.4599,190.6047,20421.0
2020-07-27 13:35:00,197.51,197.64,197.4,197.6,23587.0,190.5854,190.7108,190.4792,190.6722,23587.0
2020-07-27 13:40:00,197.57,197.66,197.49,197.53,29452.0,190.6433,190.7301,190.5661,190.6047,29452.0
2020-07-27 13:45:00,197.54,197.55,197.23,197.27,22869.0,190.6143,190.624,190.3152,190.3538,22869.0
2020-07-27 13:50:00,197.25,197.42,197.19,197.34,17337.0,190.3345,190.4985,190.2766,190.4213,17337.0
2020-07-27 13:55:00,197.34,197.4,197.12,197.21,21983.0,190.4213,190.4792,190.209,190.2959,21983.0
2020-07-27 14:00:00,197.22,197.32,197.12,197.3,15032.0,190.3055,190.402,190.209,190.3827,15032.0
2020-07-27 14:05:00,197.31,197.44,197.3,197.4,19099.0,190.3924,190.5178,190.3827,190.4792,19099.0
2020-07-27 14:10:00,197.42,197.49,197.27,197.31,19794.0,190.4985,190.5661,190.3538,190.3924,19794.0
2020-07-27 14:15:00,197.33,197.35,197.05,197.16,17565.0,190.4117,190.431,190.1415,190.2476,17565.0
2020-07-27 14:20:00,197.17,197.37,197.1,197.29,21130.0,190.2573,190.4503,190.1897,190.3731,21130.0
2020-07-27 14:25:00,197.29,197.33,197.16,197.3,18878.0,190.3731,190.4117,190.2476,190.3827,18878.0
2020-07-27 14:30:00,197.28,197.39,197.14,197.35,33407.0,190.3634,190.4696,190.2283,190.431,33407.0
2020-07-27 14:35:00,197.37,197.41,197.27,197.28,17790.0,190.4503,190.4889,190.3538,190.3634,17790.0
2020-07-27 14:40:00,197.28,197.33,197.18,197.31,36672.0,190.3634,190.4117,190.2669,190.3924,36672.0
2020-07-27 14:45:00,197.31,197.44,197.11,197.12,23701.0,190.3924,190.5178,190.1994,190.209,23701.0
2020-07-27 14:50:00,197.11,197.23,196.92,197.0,19988.0,190.1994,190.3152,190.0161,190.0933,19988.0
2020-07-27 14:55:00,197.03,197.05,196.81,196.91,18261.0,190.1222,190.1415,189.9099,190.0064,18261.0
2020-07-27 15:00:00,196.9,197.16,196.89,197.02,29452.0,189.9968,190.2476,189.9871,190.1126,29452.0
2020-07-27 15:05:00,197.03,197.24,196.97,197.21,26189.0,190.1222,190.3248,190.0643,190.2959,26189.0
2020-07-27 15:10:00,197.22,197.39,197.21,197.36,41959.0,190.3055,190.4696,190.2959,190.4406,41959.0
2020-07-27 15:15:00,197.36,197.48,197.29,197.4,31254.0,190.4406,190.5564,190.3731,190.4792,31254.0
2020-07-27 15:20:00,197.4,197.81,197.37,197.38,36354.0,190.4792,190.8749,190.4503,190.4599,36354.0
2020-07-27 15:25:00,197.36,197.67,197.36,197.58,40894.0,190.4406,190.7398,190.4406,190.6529,40894.0
2020-07-27 15:30:00,197.57,197.67,197.25,197.25,34008.0,190.6433,190.7398,190.3345,190.3345,34008.0
2020-07-27 15:35:00,197.24,197.43,197.13,197.2,56756.0,190.3248,190.5082,190.2187,190.2862,56756.0
2020-07-27 15:40:00,197.2,197.3,197.04,197.14,40363.0,190.2862,190.3827,190.1319,190.2283,40363.0
2020-07-27 15:45:00,197.11,197.35,197.07,197.27,39769.0,190.1994,190.431,190.1608,190.3538,39769.0
2020-07-27 15:50:00,197.23,197.33,197.05,197.13,78308.0,190.3152,190.4117,190.1415,190.2187,78308.0
2020-07-27 15:55:00,197.15,197.2,196.89,196.92,192875.0,190.238,190.2862,189.9871,190.0161,192875.0
2020-07-28 09:30:00,197.69,198.0,196.81,197.94,287369.0,190.7591,191.0582,189.9099,191.0003,287369.0
2020-07-28 09:35:00,197.93,198.65,197.87,198.59,121237.0,190.9906,191.6854,190.9328,191.6275,121237.0
2020-07-28 09:40:00,198.61,198.73,198.04,198.18,71282.0,191.6468,191.7626,191.0968,191.2319,71282.0
2020-07-28 09:45:00,198.21,198.6,197.93,197.95,42679.0,191.2608,191.6372,190.9906,191.0099,42679.0
2020-07-28 09:50:00,197.9,197.94,197.38,197.55,131307.0,190.9617,191.0003,190.4599,190.624,131307.0
2020-07-28 09:55:00,197.56,197.8,197.19,197.67,93865.0,190.6336,190.8652,190.2766,190.7398,93865.0
2020-07-28 10:00:00,197.57,197.86,197.22,197.71,59377.0,190.6433,190.9231,190.3055,190.7784,59377.0
2020-07-28 10:05:00,197.73,197.96,197.45,197.64,44822.0,190.7977,191.0196,190.5275,190.7108,44822.0
2020-07-28 10:10:00,197.61,197.9,197.28,197.62,70830.0,190.6819,190.9617,190.3634,190.6915,70830.0
2020-07-28 10:15:00,197.64,198.13,197.64,198.05,63923.0,190.7108,191.1836,190.7108,191.1064,63923.0
2020-07-28 10:20:00,198.05,198.19,197.95,198.06,42489.0,191.1064,191.2415,191.0099,191.1161,42489.0
2020-07-28 10:25:00,198.07,198.21,197.78,197.95,41174.0,191.1257,191.2608,190.8459,191.0099,41174.0
2020-07-28 10:30:00,198.0,198.22,197.8,197.94,43490.0,191.0582,191.2705,190.8652,191.0003,43490.0
2020-07-28 10:35:00,197.97,198.37,197.93,198.37,44024.0,191.0292,191.4152,190.9906,191.4152,44024.0
2020-07-28 10:40:00,198.38,198.5,198.23,198.37,81984.0,191.4249,191.5407,191.2801,191.4152,81984.0
2020-07-28 10:45:00,198.35,198.43,198.23,198.36,27353.0,191.3959,191.4731,191.2801,191.4056,27353.0
2020-07-28 10:50:00,198.38,198.46,198.06,198.3,42514.0,191.4249,191.5021,191.1161,191.3477,42514.0
2020-07-28 10:55:00,198.29,198.67,198.29,198.53,37033.0,191.338,191.7047,191.338,191.5696,37033.0
2020-07-28 11:00:00,198.53,198.59,198.05,198.08,44244.0,191.5696,191.6275,191.1064,191.1354,44244.0
2020-07-28 11:05:00,198.0,198.01,197.66,197.79,45805.0,191.0582,191.0678,190.7301,190.8556,45805.0
2020-07-28 11:10:00,197.82,198.33,197.8,198.24,53262.0,190.8845,191.3766,190.8652,191.2898,53262.0
2020-07-28 11:15:00,198.24,198.38,198.09,198.18,22874.0,191.2898,191.4249,191.145,191.2319,22874.0
2020-07-28 11:20:00,198.19,198.3,197.95,198.25,45109.0,191.2415,191.3477,191.0099,191.2994,45109.0
2020-07-28 11:25:00,198.26,198.37,198.15,198.25,28797.0,191.3091,191.4152,191.2029,191.2994,28797.0
2020-07-28 11:30:00,198.3,198.74,198.25,198.74,48740.0,191.3477,191.7723,191.2994,191.7723,48740.0
2020-07-28 11:35:00,198.72,198.72,198.43,198.7,27675.0,191.753,191.753,191.4731,191.7337,27675.0
2020-07-28 11:40:00,198.66,198.85,198.55,198.55,26544.0,191.6951,191.8784,191.5889,191.5889,26544.0
2020-07-28 11:45:00,198.58,198.75,198.47,198.7,31139.0,191.6179,191.7819,191.5117,191.7337,31139.0
2020-07-28 11:50:00,198.7,198.74,198.53,198.64,20962.0,191.7337,191.7723,191.5696,191.6758,20962.0
2020-07-28 11:55:00,198.65,198.71,198.51,198.58,18090.0,191.6854,191.7433,191.5503,191.6179,18090.0
2020-07-28 12:00:00,198.58,198.59,198.33,198.35,27442.0,191.6179,191.6275,191.3766,191.3959,27442.0
2020-07-28 12:05:00,198.29,198.35,198.09,198.33,23099.0,191.338,191.3959,191.145,191.3766,23099.0
2020-07-28 12:10:00,198.33,198.38,198.15,198.28,19849.0,191.3766,191.4249,191.2029,191.3284,19849.0
2020-07-28 12:15:00,198.26,198.42,198.14,198.14,24999.0,191.3091,191.4635,191.1933,191.1933,24999.0
2020-07-28 12:20:00,198.15,198.48,198.12,198.48,28092.0,191.2029,191.5214,191.174,191.5214,28092.0
2020-07-28 12:25:00,198.5,198.57,198.36,198.54,27407.0,191.5407,191.6082,191.4056,191.5793,27407.0
2020-07-28 12:30:00,198.57,198.57,198.36,198.48,37932.0,191.6082,191.6082,191.4056,191.5214,37932.0
2020-07-28 12:35:00,198.48,198.94,198.45,198.81,58504.0,191.5214,191.9652,191.4924,191.8398,58504.0
2020-07-28 12:40:00,198.81,198.84,198.65,198.78,23336.0,191.8398,191.8687,191.6854,191.8108,23336.0
2020-07-28 12:45:00,198.79,198.95,198.78,198.89,25594.0,191.8205,191.9749,191.8108,191.917,25594.0
2020-07-28 12:50:00,198.88,199.09,198.88,199.07,41126.0,191.9073,192.11,191.9073,192.0907,41126.0
2020-07-28 12:55:00,199.06,199.1,198.91,199.07,27648.0,192.081,192.1196,191.9363,192.0907,27648.0
2020-07-28 13:00:00,199.1,199.21,198.86,198.86,27913.0,192.1196,192.2258,191.888,191.888,27913.0
2020-07-28 13:05:00,198.84,198.91,198.71,198.86,30000.0,191.8687,191.9363,191.7433,191.888,30000.0
2020-07-28 13:10:00,198.83,198.88,198.64,198.66,33758.0,191.8591,191.9073,191.6758,191.6951,33758.0
2020-07-28 13:15:00,198.65,198.86,198.63,198.77,27566.0,191.6854,191.888,191.6661,191.8012,27566.0
2020-07-28 13:20:00,198.79,199.17,198.79,199.17,31695.0,191.8205,192.1872,191.8205,192.1872,31695.0
2020-07-28 13:25:00,199.13,199.14,198.96,199.02,25878.0,192.1486,192.1582,191.9845,192.0424,25878.0
2020-07-28 13:30:00,199.06,199.2,199.04,199.18,29143.0,192.081,192.2161,192.0617,192.1968,29143.0
2020-07-28 13:35:00,199.17,199.29,199.04,199.29,37138.0,192.1872,192.303,192.0617,192.303,37138.0
2020-07-28 13:40:00,199.29,199.29,198.97,199.01,30958.0,192.303,192.303,191.9942,192.0328,30958.0
2020-07-28 13:45:00,199.0,199.32,198.97,199.3,35757.0,192.0231,192.3319,191.9942,192.3126,35757.0
2020-07-28 13:50:00,199.31,199.37,199.21,199.24,27224.0,192.3223,192.3802,192.2258,192.2547,27224.0
2020-07-28 13:55:00,199.25,199.27,199.16,199.24,22424.0,192.2644,192.2837,192.1775,192.2547,22424.0
2020-07-28 14:00:00,199.25,199.28,199.02,199.11,31019.0,192.2644,192.2933,192.0424,192.1293,31019.0
2020-07-28 14:05:00,199.14,199.15,198.79,198.81,20402.0,192.1582,192.1679,191.8205,191.8398,20402.0
2020-07-28 14:10:00,198.81,198.93,198.7,198.71,27062.0,191.8398,191.9556,191.7337,191.7433,27062.0
2020-07-28 14:15:00,198.72,198.83,198.66,198.72,23547.0,191.753,191.8591,191.6951,191.753,23547.0
2020-07-28 14:20:00,198.71,198.86,198.65,198.78,32031.0,191.7433,191.888,191.6854,191.8108,32031.0
2020-07-28 14:25:00,198.77,198.8,198.43,198.44,30180.0,191.8012,191.8301,191.4731,191.4828,30180.0
2020-07-28 14:30:00,198.45,198.58,198.38,198.57,47516.0,191.4924,191.6179,191.4249,191.6082,47516.0
2020-07-28 14:35:00,198.59,198.73,198.45,198.71,27742.0,191.6275,191.7626,191.4924,191.7433,27742.0
2020-07-28 14:40:00,198.7,198.76,198.32,198.41,49775.0,191.7337,191.7915,191.367,191.4538,49775.0
2020-07-28 14:45:00,198.44,198.57,198.36,198.41,34045.0,191.4828,191.6082,191.4056,191.4538,34045.0
2020-07-28 14:50:00,198.42,198.62,198.39,198.53,32676.0,191.4635,191.6565,191.4345,191.5696,32676.0
2020-07-28 14:55:00,198.54,198.72,198.48,198.51,31665.0,191.5793,191.753,191.5214,191.5503,31665.0
2020-07-28 15:00:00,198.53,198.59,198.23,198.26,31830.0,191.5696,191.6275,191.2801,191.3091,31830.0
2020-07-28 15:05:00,198.24,198.34,198.05,198.17,53124.0,191.2898,191.3863,191.1064,191.2222,53124.0
2020-07-28 15:10:00,198.16,198.31,197.83,197.9,56884.0,191.2126,191.3573,190.8942,190.9617,56884.0
2020-07-28 15:15:00,197.91,197.91,197.59,197.84,59439.0,190.9714,190.9714,190.6626,190.9038,59439.0
2020-07-28 15:20:00,197.84,197.96,197.73,197.9,51627.0,190.9038,191.0196,190.7977,190.9617,51627.0
2020-07-28 15:25:00,197.93,197.96,197.53,197.56,48084.0,190.9906,191.0196,190.6047,190.6336,48084.0
2020-07-28 15:30:00,197.56,197.93,197.3,197.34,52056.0,190.6336,190.9906,190.3827,190.4213,52056.0
2020-07-28 15:35:00,197.35,197.5,197.06,197.13,67457.0,190.431,190.5757,190.1512,190.2187,67457.0
2020-07-28 15:40:00,197.13,197.63,197.09,197.42,86346.0,190.2187,190.7012,190.1801,190.4985,86346.0
2020-07-28 15:45:00,197.43,197.47,197.18,197.32,85961.0,190.5082,190.5468,190.2669,190.402,85961.0
2020-07-28 15:50:00,197.29,197.35,197.06,197.23,111301.0,190.3731,190.431,190.1512,190.3152,111301.0
2020-07-28 15:55:00,197.23,197.5,196.71,197.06,272782.0,190.3152,190.5757,189.8134,190.1512,272782.0
2020-07-29 09:30:00,193.09,194.89,193.05,194.49,504652.0,186.3203,188.0572,186.2817,187.6713,504652.0
2020-07-29 09:35:00,194.5,196.0,194.4,195.7,260362.0,187.6809,189.1283,187.5844,188.8388,260362.0
2020-07-29 09:40:00,195.7,195.91,194.65,194.65,154987.0,188.8388,189.0415,187.8256,187.8256,154987.0
2020-07-29 09:45:00,194.63,194.87,194.15,194.18,151991.0,187.8063,188.0379,187.3432,187.3721,151991.0
2020-07-29 09:50:00,194.2,194.58,193.82,194.57,216788.0,187.3914,187.7581,187.0247,187.7484,216788.0
2020-07-29 09:55:00,194.62,194.86,194.02,194.02,126062.0,187.7967,188.0283,187.2177,187.2177,126062.0
2020-07-29 10:00:00,194.02,194.39,193.45,194.22,216396.0,187.2177,187.5748,186.6677,187.4107,216396.0
2020-07-29 10:05:00,194.2,194.87,194.2,194.59,175967.0,187.3914,188.0379,187.3914,187.7677,175967.0
2020-07-29 10:10:00,194.59,194.59,194.13,194.18,111566.0,187.7677,187.7677,187.3239,187.3721,111566.0
2020-07-29 10:15:00,194.13,194.53,194.08,194.43,72294.0,187.3239,187.7099,187.2756,187.6134,72294.0
2020-07-29 10:20:00,194.44,194.86,194.43,194.63,65130.0,187.623,188.0283,187.6134,187.8063,65130.0
2020-07-29 10:25:00,194.59,194.85,194.48,194.74,62714.0,187.7677,188.0186,187.6616,187.9125,62714.0
2020-07-29 10:30:00,194.74,195.84,194.7,195.59,135310.0,187.9125,188.9739,187.8739,188.7327,135310.0
2020-07-29 10:35:00,195.59,195.98,195.52,195.87,85992.0,188.7327,189.109,188.6651,189.0029,85992.0
2020-07-29 10:40:00,195.87,196.23,195.6,195.8,118936.0,189.0029,189.3503,188.7423,188.9353,118936.0
2020-07-29 10:45:00,195.8,195.83,195.13,195.28,89745.0,188.9353,188.9643,188.2888,188.4336,89745.0
2020-07-29 10:50:00,195.19,195.42,194.91,195.34,89875.0,188.3467,188.5686,188.0765,188.4915,89875.0
2020-07-29 10:55:00,195.36,195.43,195.1,195.41,53645.0,188.5108,188.5783,188.2599,188.559,53645.0
2020-07-29 11:00:00,195.37,195.53,194.95,195.21,40940.0,188.5204,188.6748,188.1151,188.366,40940.0
2020-07-29 11:05:00,195.2,195.58,195.04,195.48,35171.0,188.3564,188.723,188.202,188.6265,35171.0
2020-07-29 11:10:00,195.5,195.81,195.44,195.55,48691.0,188.6458,188.945,188.5879,188.6941,48691.0
2020-07-29 11:15:00,195.57,195.57,195.09,195.32,38500.0,188.7134,188.7134,188.2502,188.4722,38500.0
2020-07-29 11:20:00,195.29,195.43,195.09,195.3,29693.0,188.4432,188.5783,188.2502,188.4529,29693.0
2020-07-29 11:25:00,195.28,195.43,195.18,195.43,33594.0,188.4336,188.5783,188.3371,188.5783,33594.0
2020-07-29 11:30:00,195.46,195.77,195.44,195.63,41843.0,188.6072,188.9064,188.5879,188.7713,41843.0
2020-07-29 11:35:00,195.64,195.84,195.53,195.55,43009.0,188.7809,188.9739,188.6748,188.6941,43009.0
2020-07-29 11:40:00,195.58,195.98,195.53,195.92,41999.0,188.723,189.109,188.6748,189.0511,41999.0
2020-07-29 11:45:00,195.94,196.0,195.73,195.81,51897.0,189.0704,189.1283,188.8678,188.945,51897.0
2020-07-29 11:50:00,195.86,196.19,195.83,196.14,54757.0,188.9932,189.3117,188.9643,189.2634,54757.0
2020-07-29 11:55:00,196.11,196.18,195.96,196.03,45203.0,189.2345,189.302,189.0897,189.1573,45203.0
2020-07-29 12:00:00,196.01,196.08,195.7,195.73,65025.0,189.138,189.2055,188.8388,188.8678,65025.0
2020-07-29 12:05:00,195.74,195.74,195.32,195.33,61430.0,188.8774,188.8774,188.4722,188.4818,61430.0
2020-07-29 12:10:00,195.33,195.48,195.16,195.25,88380.0,188.4818,188.6265,188.3178,188.4046,88380.0
2020-07-29 12:15:00,195.27,195.35,195.16,195.32,51153.0,188.4239,188.5011,188.3178,188.4722,51153.0
2020-07-29 12:20:00,195.34,195.53,195.22,195.42,50676.0,188.4915,188.6748,188.3757,188.5686,50676.0
2020-07-29 12:25:00,195.43,195.62,195.4,195.61,35646.0,188.5783,188.7616,188.5493,188.752,35646.0
2020-07-29 12:30:00,195.62,196.26,195.59,196.26,80245.0,188.7616,189.3792,188.7327,189.3792,80245.0
2020-07-29 12:35:00,196.27,196.86,196.26,196.84,104178.0,189.3888,189.9582,189.3792,189.9389,104178.0
2020-07-29 12:40:00,196.84,197.0,196.72,196.77,70591.0,189.9389,190.0933,189.8231,189.8713,70591.0
2020-07-29 12:45:00,196.76,196.77,196.52,196.66,38120.0,189.8617,189.8713,189.6301,189.7652,38120.0
2020-07-29 12:50:00,196.67,196.73,196.54,196.68,24790.0,189.7748,189.8327,189.6494,189.7845,24790.0
2020-07-29 12:55:00,196.69,196.78,196.56,196.59,33825.0,189.7941,189.881,189.6687,189.6976,33825.0
2020-07-29 13:00:00,196.6,196.81,196.59,196.67,24235.0,189.7073,189.9099,189.6976,189.7748,24235.0
2020-07-29 13:05:00,196.67,196.86,196.66,196.84,23538.0,189.7748,189.9582,189.7652,189.9389,23538.0
2020-07-29 13:10:00,196.83,197.12,196.8,196.84,80947.0,189.9292,190.209,189.9003,189.9389,80947.0
2020-07-29 13:15:00,196.84,196.9,196.63,196.84,47100.0,189.9389,189.9968,189.7362,189.9389,47100.0
2020-07-29 13:20:00,196.84,197.05,196.84,196.89,19535.0,189.9389,190.1415,189.9389,189.9871,19535.0
2020-07-29 13:25:00,196.88,196.9,196.64,196.71,25461.0,189.9775,189.9968,189.7459,189.8134,25461.0
2020-07-29 13:30:00,196.73,196.76,196.34,196.37,40420.0,189.8327,189.8617,189.4564,189.4853,40420.0
2020-07-29 13:35:00,196.39,196.67,196.35,196.5,49279.0,189.5046,189.7748,189.466,189.6108,49279.0
2020-07-29 13:40:00,196.5,196.58,196.22,196.24,32184.0,189.6108,189.688,189.3406,189.3599,32184.0
2020-07-29 13:45:00,196.25,196.29,196.08,196.17,38166.0,189.3695,189.4081,189.2055,189.2924,38166.0
2020-07-29 13:50:00,196.17,196.21,196.11,196.17,46998.0,189.2924,189.331,189.2345,189.2924,46998.0
2020-07-29 13:55:00,196.18,196.21,195.92,196.11,41550.0,189.302,189.331,189.0511,189.2345,41550.0
2020-07-29 14:00:00,196.09,196.35,195.8,195.92,47908.0,189.2152,189.466,188.9353,189.0511,47908.0
2020-07-29 14:05:00,195.92,196.34,195.83,196.3,59923.0,189.0511,189.4564,188.9643,189.4178,59923.0
2020-07-29 14:10:00,196.29,196.43,196.13,196.25,40017.0,189.4081,189.5432,189.2538,189.3695,40017.0
2020-07-29 14:15:00,196.27,196.38,196.22,196.31,55814.0,189.3888,189.495,189.3406,189.4274,55814.0
2020-07-29 14:20:00,196.32,196.43,196.3,196.43,32696.0,189.4371,189.5432,189.4178,189.5432,32696.0
2020-07-29 14:25:00,196.44,196.47,196.3,196.35,46661.0,189.5529,189.5818,189.4178,189.466,46661.0
2020-07-29 14:30:00,196.37,196.62,196.34,196.53,43803.0,189.4853,189.7266,189.4564,189.6397,43803.0
2020-07-29 14:35:00,196.53,196.84,196.48,196.78,41154.0,189.6397,189.9389,189.5915,189.881,41154.0
2020-07-29 14:40:00,196.78,197.04,196.74,196.97,69516.0,189.881,190.1319,189.8424,190.0643,69516.0
2020-07-29 14:45:00,196.97,197.01,196.77,196.92,51629.0,190.0643,190.1029,189.8713,190.0161,51629.0
2020-07-29 14:50:00,196.89,197.0,196.79,196.85,39301.0,189.9871,190.0933,189.8906,189.9485,39301.0
2020-07-29 14:55:00,196.85,196.85,196.63,196.7,55879.0,189.9485,189.9485,189.7362,189.8038,55879.0
2020-07-29 15:00:00,196.7,196.76,196.14,196.21,92768.0,189.8038,189.8617,189.2634,189.331,92768.0
2020-07-29 15:05:00,196.21,196.69,196.07,196.69,88711.0,189.331,189.7941,189.1959,189.7941,88711.0
2020-07-29 15:10:00,196.69,197.0,196.69,196.97,99869.0,189.7941,190.0933,189.7941,190.0643,99869.0
2020-07-29 15:15:00,196.97,197.19,196.77,197.19,93055.0,190.0643,190.2766,189.8713,190.2766,93055.0
2020-07-29 15:20:00,197.2,197.61,197.2,197.38,95963.0,190.2862,190.6819,190.2862,190.4599,95963.0
2020-07-29 15:25:00,197.38,197.69,197.26,197.62,86307.0,190.4599,190.7591,190.3441,190.6915,86307.0
2020-07-29 15:30:00,197.62,198.55,197.51,198.49,196600.0,190.6915,191.5889,190.5854,191.531,196600.0
2020-07-29 15:35:00,198.49,198.79,198.31,198.75,173532.0,191.531,191.8205,191.3573,191.7819,173532.0
2020-07-29 15:40:00,198.73,198.89,198.18,198.22,184998.0,191.7626,191.917,191.2319,191.2705,184998.0
2020-07-29 15:45:00,198.21,198.83,198.16,198.75,185902.0,191.2608,191.8591,191.2126,191.7819,185902.0
2020-07-29 15:50:00,198.77,198.79,198.0,198.07,251287.0,191.8012,191.8205,191.0582,191.1257,251287.0
2020-07-29 15:55:00,198.07,198.68,198.04,198.52,358813.0,191.1257,191.7144,191.0968,191.56,358813.0
2020-07-30 09:30:00,195.1,196.56,194.41,196.15,513189.0,188.2599,189.6687,187.5941,189.2731,513189.0
2020-07-30 09:35:00,196.13,196.31,195.45,195.49,171134.0,189.2538,189.4274,188.5976,188.6362,171134.0
2020-07-30 09:40:00,195.47,195.8,194.58,194.73,152413.0,188.6169,188.9353,187.7581,187.9028,152413.0
2020-07-30 09:45:00,194.73,195.18,194.65,194.68,116032.0,187.9028,188.3371,187.8256,187.8546,116032.0
2020-07-30 09:50:00,194.65,195.21,194.47,194.52,137271.0,187.8256,188.366,187.652,187.7002,137271.0
2020-07-30 09:55:00,194.5,194.5,193.73,193.82,178124.0,187.6809,187.6809,186.9379,187.0247,178124.0
2020-07-30 10:00:00,193.82,193.96,193.41,193.88,196334.0,187.0247,187.1598,186.6291,187.0826,196334.0
2020-07-30 10:05:00,193.85,193.88,193.07,193.29,93555.0,187.0537,187.0826,186.301,186.5133,93555.0
2020-07-30 10:10:00,193.29,193.31,192.99,193.04,179802.0,186.5133,186.5326,186.2238,186.2721,179802.0
2020-07-30 10:15:00,193.05,193.23,192.58,192.66,144487.0,186.2817,186.4554,185.8282,185.9054,144487.0
2020-07-30 10:20:00,192.65,192.65,192.22,192.29,164478.0,185.8958,185.8958,185.4808,185.5484,164478.0
2020-07-30 10:25:00,192.29,192.67,192.12,192.65,136454.0,185.5484,185.9151,185.3843,185.8958,136454.0
2020-07-30 10:30:00,192.62,193.28,192.55,193.18,80562.0,185.8668,186.5037,185.7993,186.4072,80562.0
2020-07-30 10:35:00,193.17,193.39,192.58,193.25,81103.0,186.3975,186.6098,185.8282,186.4747,81103.0
2020-07-30 10:40:00,193.25,193.28,193.02,193.08,55419.0,186.4747,186.5037,186.2528,186.3107,55419.0
2020-07-30 10:45:00,193.06,193.41,192.92,192.92,81209.0,186.2914,186.6291,186.1563,186.1563,81209.0
2020-07-30 10:50:00,192.9,193.14,192.44,192.7,67813.0,186.137,186.3686,185.6931,185.944,67813.0
2020-07-30 10:55:00,192.72,193.29,192.67,193.28,63932.0,185.9633,186.5133,185.9151,186.5037,63932.0
2020-07-30 11:00:00,193.28,193.66,193.01,193.56,111517.0,186.5037,186.8704,186.2431,186.7739,111517.0
2020-07-30 11:05:00,193.53,193.67,192.92,192.93,84534.0,186.7449,186.88,186.1563,186.1659,84534.0
2020-07-30 11:10:00,192.95,193.45,192.94,193.02,90604.0,186.1852,186.6677,186.1756,186.2528,90604.0
2020-07-30 11:15:00,193.0,193.52,192.92,193.35,45512.0,186.2335,186.7353,186.1563,186.5712,45512.0
2020-07-30 11:20:00,193.36,193.79,193.32,193.58,64350.0,186.5809,186.9958,186.5423,186.7932,64350.0
2020-07-30 11:25:00,193.58,193.77,193.37,193.56,45952.0,186.7932,186.9765,186.5905,186.7739,45952.0
2020-07-30 11:30:00,193.58,194.0,193.41,193.96,58751.0,186.7932,187.1984,186.6291,187.1598,58751.0
2020-07-30 11:35:00,193.95,194.07,193.83,193.89,58977.0,187.1502,187.266,187.0344,187.0923,58977.0
2020-07-30 11:40:00,193.89,193.9,193.55,193.55,94734.0,187.0923,187.1019,186.7642,186.7642,94734.0
2020-07-30 11:45:00,193.56,193.82,193.56,193.81,93526.0,186.7739,187.0247,186.7739,187.0151,93526.0
2020-07-30 11:50:00,193.84,194.03,193.78,194.02,52216.0,187.044,187.2274,186.9861,187.2177,52216.0
2020-07-30 11:55:00,194.02,194.1,193.73,193.89,37414.0,187.2177,187.2949,186.9379,187.0923,37414.0
2020-07-30 12:00:00,193.87,194.18,193.86,193.88,50232.0,187.073,187.3721,187.0633,187.0826,50232.0
2020-07-30 12:05:00,193.9,193.94,193.31,193.33,61801.0,187.1019,187.1405,186.5326,186.5519,61801.0
2020-07-30 12:10:00,193.36,193.6,193.32,193.6,48991.0,186.5809,186.8125,186.5423,186.8125,48991.0
2020-07-30 12:15:00,193.64,194.39,193.57,194.1,147604.0,186.8511,187.5748,186.7835,187.2949,147604.0
2020-07-30 12:20:00,194.07,194.17,193.9,194.02,57935.0,187.266,187.3625,187.1019,187.2177,57935.0
2020-07-30 12:25:00,194.06,194.11,193.91,193.93,37662.0,187.2563,187.3046,187.1116,187.1309,37662.0
2020-07-30 12:30:00,193.95,194.11,193.79,193.8,28719.0,187.1502,187.3046,186.9958,187.0054,28719.0
2020-07-30 12:35:00,193.78,193.95,193.52,193.53,41039.0,186.9861,187.1502,186.7353,186.7449,41039.0
2020-07-30 12:40:00,193.54,193.85,193.53,193.81,32146.0,186.7546,187.0537,186.7449,187.0151,32146.0
2020-07-30 12:45:00,193.81,193.96,193.76,193.91,23566.0,187.0151,187.1598,186.9668,187.1116,23566.0
2020-07-30 12:50:00,193.92,194.01,193.73,193.76,28257.0,187.1212,187.2081,186.9379,186.9668,28257.0
2020-07-30 12:55:00,193.76,193.89,193.69,193.82,29441.0,186.9668,187.0923,186.8993,187.0247,29441.0
2020-07-30 13:00:00,193.83,193.99,193.73,193.91,32325.0,187.0344,187.1888,186.9379,187.1116,32325.0
2020-07-30 13:05:00,193.9,194.17,193.89,194.17,33570.0,187.1019,187.3625,187.0923,187.3625,33570.0
2020-07-30 13:10:00,194.16,194.5,194.15,194.47,47486.0,187.3528,187.6809,187.3432,187.652,47486.0
2020-07-30 13:15:00,194.48,194.9,194.44,194.7,68375.0,187.6616,188.0669,187.623,187.8739,68375.0
2020-07-30 13:20:00,194.72,194.84,194.41,194.41,53783.0,187.8932,188.009,187.5941,187.5941,53783.0
2020-07-30 13:25:00,194.42,194.6,194.31,194.42,42746.0,187.6037,187.7774,187.4976,187.6037,42746.0
2020-07-30 13:30:00,194.44,194.44,194.04,194.15,37002.0,187.623,187.623,187.237,187.3432,37002.0
2020-07-30 13:35:00,194.19,194.21,193.95,193.96,37773.0,187.3818,187.4011,187.1502,187.1598,37773.0
2020-07-30 13:40:00,193.97,194.09,193.9,194.05,33083.0,187.1695,187.2853,187.1019,187.2467,33083.0
2020-07-30 13:45:00,194.03,194.03,193.85,193.87,33230.0,187.2274,187.2274,187.0537,187.073,33230.0
2020-07-30 13:50:00,193.88,194.25,193.88,194.2,30302.0,187.0826,187.4397,187.0826,187.3914,30302.0
2020-07-30 13:55:00,194.2,194.2,194.05,194.19,34559.0,187.3914,187.3914,187.2467,187.3818,34559.0
2020-07-30 14:00:00,194.18,194.35,194.08,194.23,34674.0,187.3721,187.5362,187.2756,187.4204,34674.0
2020-07-30 14:05:00,194.22,194.47,194.22,194.45,26982.0,187.4107,187.652,187.4107,187.6327,26982.0
2020-07-30 14:10:00,194.38,194.4,194.11,194.16,30392.0,187.5651,187.5844,187.3046,187.3528,30392.0
2020-07-30 14:15:00,194.17,194.35,194.05,194.13,41290.0,187.3625,187.5362,187.2467,187.3239,41290.0
2020-07-30 14:20:00,194.14,194.27,193.99,194.24,43511.0,187.3335,187.459,187.1888,187.43,43511.0
2020-07-30 14:25:00,194.22,194.28,194.05,194.24,29333.0,187.4107,187.4686,187.2467,187.43,29333.0
2020-07-30 14:30:00,194.23,194.47,194.19,194.43,52169.0,187.4204,187.652,187.3818,187.6134,52169.0
2020-07-30 14:35:00,194.43,194.46,194.32,194.42,29572.0,187.6134,187.6423,187.5072,187.6037,29572.0
2020-07-30 14:40:00,194.42,194.65,194.41,194.52,46723.0,187.6037,187.8256,187.5941,187.7002,46723.0
2020-07-30 14:45:00,194.53,194.69,194.51,194.64,36724.0,187.7099,187.8642,187.6906,187.816,36724.0
2020-07-30 14:50:00,194.65,194.75,194.48,194.48,45343.0,187.8256,187.9221,187.6616,187.6616,45343.0
2020-07-30 14:55:00,194.5,194.71,194.44,194.71,51412.0,187.6809,187.8835,187.623,187.8835,51412.0
2020-07-30 15:00:00,194.71,194.9,194.37,194.38,53339.0,187.8835,188.0669,187.5555,187.5651,53339.0
2020-07-30 15:05:00,194.38,194.38,194.01,194.1,61912.0,187.5651,187.5651,187.2081,187.2949,61912.0
2020-07-30 15:10:00,194.11,194.67,194.1,194.54,57371.0,187.3046,187.8449,187.2949,187.7195,57371.0
2020-07-30 15:15:00,194.52,194.6,194.31,194.5,70390.0,187.7002,187.7774,187.4976,187.6809,70390.0
2020-07-30 15:20:00,194.48,194.54,194.23,194.27,61372.0,187.6616,187.7195,187.4204,187.459,61372.0
2020-07-30 15:25:00,194.27,194.36,194.11,194.28,59559.0,187.459,187.5458,187.3046,187.4686,59559.0
2020-07-30 15:30:00,194.28,194.5,194.17,194.39,60453.0,187.4686,187.6809,187.3625,187.5748,60453.0
2020-07-30 15:35:00,194.37,194.4,194.11,194.14,65302.0,187.5555,187.5844,187.3046,187.3335,65302.0
2020-07-30 15:40:00,194.13,194.31,194.02,194.09,68138.0,187.3239,187.4976,187.2177,187.2853,68138.0
2020-07-30 15:45:00,194.09,194.17,193.93,193.96,84048.0,187.2853,187.3625,187.1309,187.1598,84048.0
2020-07-30 15:50:00,193.96,194.09,193.55,193.69,165558.0,187.1598,187.2853,186.7642,186.8993,165558.0
2020-07-30 15:55:00,193.69,194.11,193.66,194.05,321393.0,186.8993,187.3046,186.8704,187.2467,321393.0
2020-07-31 09:30:00,194.42,194.69,193.11,193.21,270203.0,187.6037,187.8642,186.3396,186.4361,270203.0
2020-07-31 09:35:00,193.22,193.24,192.21,192.34,157147.0,186.4458,186.4651,185.4712,185.5966,157147.0
2020-07-31 09:40:00,192.39,192.76,192.26,192.32,109528.0,185.6449,186.0019,185.5194,185.5773,109528.0
2020-07-31 09:45:00,192.31,192.73,192.25,192.33,132580.0,185.5677,185.973,185.5098,185.587,132580.0
2020-07-31 09:50:00,192.33,192.53,191.75,192.13,156344.0,185.587,185.78,185.0273,185.394,156344.0
2020-07-31 09:55:00,192.12,192.15,191.75,192.03,94780.0,185.3843,185.4133,185.0273,185.2975,94780.0
2020-07-31 10:00:00,192.04,192.04,191.46,191.8,119164.0,185.3072,185.3072,184.7475,185.0756,119164.0
2020-07-31 10:05:00,191.81,192.18,191.5,191.61,134650.0,185.0852,185.4422,184.7861,184.8922,134650.0
2020-07-31 10:10:00,191.61,191.66,191.07,191.27,96660.0,184.8922,184.9405,184.3712,184.5641,96660.0
2020-07-31 10:15:00,191.27,191.51,191.08,191.12,114957.0,184.5641,184.7957,184.3808,184.4194,114957.0
2020-07-31 10:20:00,191.11,191.58,190.93,191.42,138532.0,184.4098,184.8633,184.2361,184.7089,138532.0
2020-07-31 10:25:00,191.41,191.41,190.54,190.54,111028.0,184.6992,184.6992,183.8597,183.8597,111028.0
2020-07-31 10:30:00,190.53,191.2,190.47,191.04,242171.0,183.8501,184.4966,183.7922,184.3422,242171.0
2020-07-31 10:35:00,191.1,191.12,190.87,190.94,109773.0,184.4001,184.4194,184.1782,184.2457,109773.0
2020-07-31 10:40:00,190.94,190.94,190.41,190.62,70187.0,184.2457,184.2457,183.7343,183.9369,70187.0
2020-07-31 10:45:00,190.63,190.69,190.06,190.39,75851.0,183.9466,184.0045,183.3966,183.715,75851.0
2020-07-31 10:50:00,190.39,190.56,190.01,190.04,87025.0,183.715,183.879,183.3483,183.3773,87025.0
2020-07-31 10:55:00,190.03,190.39,189.93,190.27,172621.0,183.3676,183.715,183.2711,183.5992,172621.0
2020-07-31 11:00:00,190.24,190.37,190.15,190.3,158874.0,183.5703,183.6957,183.4834,183.6282,158874.0
2020-07-31 11:05:00,190.3,190.58,190.19,190.26,123588.0,183.6282,183.8983,183.522,183.5896,123588.0
2020-07-31 11:10:00,190.3,190.91,190.14,190.9,121714.0,183.6282,184.2168,183.4738,184.2071,121714.0
2020-07-31 11:15:00,190.91,191.66,190.84,191.62,143010.0,184.2168,184.9405,184.1492,184.9019,143010.0
2020-07-31 11:20:00,191.63,191.66,191.23,191.35,101545.0,184.9115,184.9405,184.5255,184.6413,101545.0
2020-07-31 11:25:00,191.36,191.46,191.02,191.05,134044.0,184.651,184.7475,184.3229,184.3519,134044.0
2020-07-31 11:30:00,191.09,191.26,190.98,191.04,136378.0,184.3905,184.5545,184.2843,184.3422,136378.0
2020-07-31 11:35:00,191.07,191.07,190.71,191.03,54888.0,184.3712,184.3712,184.0238,184.3326,54888.0
2020-07-31 11:40:00,191.02,191.16,190.85,190.85,48754.0,184.3229,184.458,184.1589,184.1589,48754.0
2020-07-31 11:45:00,190.84,191.16,190.82,190.92,72852.0,184.1492,184.458,184.1299,184.2264,72852.0
2020-07-31 11:50:00,190.93,191.05,190.73,190.93,148131.0,184.2361,184.3519,184.0431,184.2361,148131.0
2020-07-31 11:55:00,190.94,191.0,190.6,190.77,67826.0,184.2457,184.3036,183.9176,184.0817,67826.0
2020-07-31 12:00:00,190.76,190.9,190.45,190.6,61254.0,184.072,184.2071,183.7729,183.9176,61254.0
2020-07-31 12:05:00,190.59,190.88,190.54,190.7,62074.0,183.908,184.1878,183.8597,184.0141,62074.0
2020-07-31 12:10:00,190.72,190.97,190.38,190.49,89900.0,184.0334,184.2747,183.7053,183.8115,89900.0
2020-07-31 12:15:00,190.51,190.67,190.2,190.52,47635.0,183.8308,183.9852,183.5317,183.8404,47635.0
2020-07-31 12:20:00,190.46,190.53,190.26,190.41,61140.0,183.7825,183.8501,183.5896,183.7343,61140.0
2020-07-31 12:25:00,190.38,190.46,190.28,190.42,62824.0,183.7053,183.7825,183.6089,183.7439,62824.0
2020-07-31 12:30:00,190.42,190.42,189.97,189.99,85723.0,183.7439,183.7439,183.3097,183.329,85723.0
2020-07-31 12:35:00,189.99,190.0,189.68,189.84,71413.0,183.329,183.3387,183.0299,183.1843,71413.0
2020-07-31 12:40:00,189.84,190.1,189.83,190.04,44866.0,183.1843,183.4352,183.1746,183.3773,44866.0
2020-07-31 12:45:00,190.04,190.07,189.87,189.96,46787.0,183.3773,183.4062,183.2132,183.3001,46787.0
2020-07-31 12:50:00,189.95,190.04,189.73,189.9,63926.0,183.2904,183.3773,183.0781,183.2422,63926.0
2020-07-31 12:55:00,189.89,189.94,189.48,189.54,124303.0,183.2325,183.2808,182.8369,182.8948,124303.0
2020-07-31 13:00:00,189.52,189.84,189.44,189.82,65252.0,182.8755,183.1843,182.7983,183.165,65252.0
2020-07-31 13:05:00,189.8,189.99,189.68,189.75,120046.0,183.1457,183.329,183.0299,183.0974,120046.0
2020-07-31 13:10:00,189.75,190.23,189.73,190.14,205072.0,183.0974,183.5606,183.0781,183.4738,205072.0
2020-07-31 13:15:00,190.16,190.27,189.91,190.23,212693.0,183.4931,183.5992,183.2518,183.5606,212693.0
2020-07-31 13:20:00,190.25,191.0,190.25,190.94,132166.0,183.5799,184.3036,183.5799,184.2457,132166.0
2020-07-31 13:25:00,190.93,190.99,190.7,190.73,47277.0,184.2361,184.294,184.0141,184.0431,47277.0
2020-07-31 13:30:00,190.72,190.75,190.34,190.34,56851.0,184.0334,184.0624,183.6668,183.6668,56851.0
2020-07-31 13:35:00,190.34,190.49,190.2,190.23,43467.0,183.6668,183.8115,183.5317,183.5606,43467.0
2020-07-31 13:40:00,190.24,190.52,190.24,190.39,55943.0,183.5703,183.8404,183.5703,183.715,55943.0
2020-07-31 13:45:00,190.38,190.58,190.33,190.56,44837.0,183.7053,183.8983,183.6571,183.879,44837.0
2020-07-31 13:50:00,190.58,190.95,190.46,190.81,48950.0,183.8983,184.2554,183.7825,184.1203,48950.0
2020-07-31 13:55:00,190.86,190.86,190.47,190.51,49240.0,184.1685,184.1685,183.7922,183.8308,49240.0
2020-07-31 14:00:00,190.52,190.83,190.49,190.63,46384.0,183.8404,184.1396,183.8115,183.9466,46384.0
2020-07-31 14:05:00,190.62,190.69,190.13,190.16,56258.0,183.9369,184.0045,183.4641,183.4931,56258.0
2020-07-31 14:10:00,190.15,190.24,189.91,189.93,73012.0,183.4834,183.5703,183.2518,183.2711,73012.0
2020-07-31 14:15:00,189.92,190.15,189.89,190.09,42369.0,183.2615,183.4834,183.2325,183.4255,42369.0
2020-07-31 14:20:00,190.09,190.4,190.08,190.27,43991.0,183.4255,183.7246,183.4159,183.5992,43991.0
2020-07-31 14:25:00,190.28,190.36,190.21,190.21,58509.0,183.6089,183.6861,183.5413,183.5413,58509.0
2020-07-31 14:30:00,190.23,190.37,190.16,190.24,118707.0,183.5606,183.6957,183.4931,183.5703,118707.0
2020-07-31 14:35:00,190.25,190.46,190.23,190.29,83331.0,183.5799,183.7825,183.5606,183.6185,83331.0
2020-07-31 14:40:00,190.28,190.37,190.1,190.33,115694.0,183.6089,183.6957,183.4352,183.6571,115694.0
2020-07-31 14:45:00,190.32,190.43,190.25,190.3,111231.0,183.6475,183.7536,183.5799,183.6282,111231.0
2020-07-31 14:50:00,190.3,191.09,190.28,191.02,98962.0,183.6282,184.3905,183.6089,184.3229,98962.0
2020-07-31 14:55:00,191.02,191.03,190.79,190.84,64650.0,184.3229,184.3326,184.101,184.1492,64650.0
2020-07-31 15:00:00,190.84,190.91,190.64,190.8,87582.0,184.1492,184.2168,183.9562,184.1106,87582.0
2020-07-31 15:05:00,190.8,190.88,190.35,190.54,130536.0,184.1106,184.1878,183.6764,183.8597,130536.0
2020-07-31 15:10:00,190.54,190.59,190.32,190.5,123085.0,183.8597,183.908,183.6475,183.8211,123085.0
2020-07-31 15:15:00,190.5,190.64,190.29,190.41,234124.0,183.8211,183.9562,183.6185,183.7343,234124.0
2020-07-31 15:20:00,190.41,190.6,190.41,190.48,129777.0,183.7343,183.9176,183.7343,183.8018,129777.0
2020-07-31 15:25:00,190.48,190.48,190.29,190.36,128052.0,183.8018,183.8018,183.6185,183.6861,128052.0
2020-07-31 15:30:00,190.37,190.45,189.98,190.02,173651.0,183.6957,183.7729,183.3194,183.358,173651.0
2020-07-31 15:35:00,190.03,190.19,189.85,189.88,194275.0,183.3676,183.522,183.1939,183.2229,194275.0
2020-07-31 15:40:00,189.89,190.16,189.88,189.98,186519.0,183.2325,183.4931,183.2229,183.3194,186519.0
2020-07-31 15:45:00,189.99,190.35,189.87,190.3,257693.0,183.329,183.6764,183.2132,183.6282,257693.0
2020-07-31 15:50:00,190.26,190.33,189.95,190.27,258108.0,183.5896,183.6571,183.2904,183.5992,258108.0
2020-07-31 15:55:00,190.26,190.47,190.19,190.4,555784.0,183.5896,183.7922,183.522,183.7246,555784.0
2020-08-03 09:30:00,191.8,193.34,191.52,192.09,542051.0,185.0756,186.5616,184.8054,185.3554,542051.0
2020-08-03 09:35:00,192.08,192.08,191.16,191.6,132605.0,185.3457,185.3457,184.458,184.8826,132605.0
2020-08-03 09:40:00,191.59,191.91,191.3,191.87,117997.0,184.8729,185.1817,184.5931,185.1431,117997.0
2020-08-03 09:45:00,191.89,192.0,191.43,191.5,114843.0,185.1624,185.2686,184.7185,184.7861,114843.0
2020-08-03 09:50:00,191.54,191.78,191.27,191.43,143590.0,184.8247,185.0563,184.5641,184.7185,143590.0
2020-08-03 09:55:00,191.43,191.57,191.07,191.34,88103.0,184.7185,184.8536,184.3712,184.6317,88103.0
2020-08-03 10:00:00,191.35,191.62,191.21,191.53,211043.0,184.6413,184.9019,184.5062,184.815,211043.0
2020-08-03 10:05:00,191.54,191.73,191.32,191.37,142937.0,184.8247,185.008,184.6124,184.6606,142937.0
2020-08-03 10:10:00,191.4,191.47,191.1,191.24,142504.0,184.6896,184.7571,184.4001,184.5352,142504.0
2020-08-03 10:15:00,191.22,191.46,191.21,191.4,125561.0,184.5159,184.7475,184.5062,184.6896,125561.0
2020-08-03 10:20:00,191.41,191.53,191.25,191.36,116024.0,184.6992,184.815,184.5448,184.651,116024.0
2020-08-03 10:25:00,191.36,191.75,191.27,191.69,158769.0,184.651,185.0273,184.5641,184.9694,158769.0
2020-08-03 10:30:00,191.69,191.75,191.49,191.55,85574.0,184.9694,185.0273,184.7764,184.8343,85574.0
2020-08-03 10:35:00,191.54,191.6,190.92,191.0,307802.0,184.8247,184.8826,184.2264,184.3036,307802.0
2020-08-03 10:40:00,190.99,191.08,190.6,190.63,76604.0,184.294,184.3808,183.9176,183.9466,76604.0
2020-08-03 10:45:00,190.63,190.83,190.47,190.48,89399.0,183.9466,184.1396,183.7922,183.8018,89399.0
2020-08-03 10:50:00,190.5,190.65,190.31,190.47,54029.0,183.8211,183.9659,183.6378,183.7922,54029.0
2020-08-03 10:55:00,190.48,190.49,190.21,190.39,42643.0,183.8018,183.8115,183.5413,183.715,42643.0
2020-08-03 11:00:00,190.41,190.61,190.29,190.54,132541.0,183.7343,183.9273,183.6185,183.8597,132541.0
2020-08-03 11:05:00,190.53,190.6,190.48,190.56,64422.0,183.8501,183.9176,183.8018,183.879,64422.0
2020-08-03 11:10:00,190.55,190.74,190.46,190.56,54937.0,183.8694,184.0527,183.7825,183.879,54937.0
2020-08-03 11:15:00,190.57,190.76,190.51,190.61,41677.0,183.8887,184.072,183.8308,183.9273,41677.0
2020-08-03 11:20:00,190.61,191.37,190.61,191.37,90299.0,183.9273,184.6606,183.9273,184.6606,90299.0
2020-08-03 11:25:00,191.38,191.5,191.18,191.5,89126.0,184.6703,184.7861,184.4773,184.7861,89126.0
2020-08-03 11:30:00,191.5,191.59,191.35,191.37,87201.0,184.7861,184.8729,184.6413,184.6606,87201.0
2020-08-03 11:35:00,191.37,191.51,191.23,191.36,27184.0,184.6606,184.7957,184.5255,184.651,27184.0
2020-08-03 11:40:00,191.36,191.54,191.3,191.54,52758.0,184.651,184.8247,184.5931,184.8247,52758.0
2020-08-03 11:45:00,191.56,191.61,191.13,191.25,160536.0,184.844,184.8922,184.4291,184.5448,160536.0
2020-08-03 11:50:00,191.25,191.57,191.21,191.34,96953.0,184.5448,184.8536,184.5062,184.6317,96953.0
2020-08-03 11:55:00,191.34,191.56,191.22,191.34,106336.0,184.6317,184.844,184.5159,184.6317,106336.0
2020-08-03 12:00:00,191.33,191.36,191.06,191.18,35484.0,184.622,184.651,184.3615,184.4773,35484.0
2020-08-03 12:05:00,191.18,191.35,191.15,191.24,31471.0,184.4773,184.6413,184.4484,184.5352,31471.0
2020-08-03 12:10:00,191.24,191.34,191.05,191.29,119492.0,184.5352,184.6317,184.3519,184.5834,119492.0
2020-08-03 12:15:00,191.3,191.51,191.22,191.32,101179.0,184.5931,184.7957,184.5159,184.6124,101179.0
2020-08-03 12:20:00,191.34,191.38,191.25,191.33,60404.0,184.6317,184.6703,184.5448,184.622,60404.0
2020-08-03 12:25:00,191.34,191.67,191.31,191.65,47779.0,184.6317,184.9501,184.6027,184.9308,47779.0
2020-08-03 12:30:00,191.63,191.67,191.22,191.23,46469.0,184.9115,184.9501,184.5159,184.5255,46469.0
2020-08-03 12:35:00,191.22,191.25,191.06,191.09,49446.0,184.5159,184.5448,184.3615,184.3905,49446.0
2020-08-03 12:40:00,191.09,191.28,191.04,191.12,42141.0,184.3905,184.5738,184.3422,184.4194,42141.0
2020-08-03 12:45:00,191.12,191.19,190.95,191.15,53340.0,184.4194,184.487,184.2554,184.4484,53340.0
2020-08-03 12:50:00,191.12,191.15,190.95,191.06,28608.0,184.4194,184.4484,184.2554,184.3615,28608.0
2020-08-03 12:55:00,191.06,191.14,190.99,191.07,25690.0,184.3615,184.4387,184.294,184.3712,25690.0
2020-08-03 13:00:00,191.09,191.1,190.64,190.67,61988.0,184.3905,184.4001,183.9562,183.9852,61988.0
2020-08-03 13:05:00,190.66,190.79,190.58,190.74,32602.0,183.9755,184.101,183.8983,184.0527,32602.0
2020-08-03 13:10:00,190.74,190.79,190.62,190.68,48942.0,184.0527,184.101,183.9369,183.9948,48942.0
2020-08-03 13:15:00,190.71,190.72,190.53,190.62,70056.0,184.0238,184.0334,183.8501,183.9369,70056.0
2020-08-03 13:20:00,190.62,190.84,190.56,190.84,24911.0,183.9369,184.1492,183.879,184.1492,24911.0
2020-08-03 13:25:00,190.86,190.93,190.6,190.65,57262.0,184.1685,184.2361,183.9176,183.9659,57262.0
2020-08-03 13:30:00,190.66,190.7,190.58,190.6,16382.0,183.9755,184.0141,183.8983,183.9176,16382.0
2020-08-03 13:35:00,190.6,190.67,190.47,190.5,61486.0,183.9176,183.9852,183.7922,183.8211,61486.0
2020-08-03 13:40:00,190.53,190.57,190.27,190.44,54185.0,183.8501,183.8887,183.5992,183.7632,54185.0
2020-08-03 13:45:00,190.46,190.55,190.38,190.41,34714.0,183.7825,183.8694,183.7053,183.7343,34714.0
2020-08-03 13:50:00,190.39,190.58,190.3,190.54,27755.0,183.715,183.8983,183.6282,183.8597,27755.0
2020-08-03 13:55:00,190.55,190.63,190.44,190.58,65004.0,183.8694,183.9466,183.7632,183.8983,65004.0
2020-08-03 14:00:00,190.58,190.65,190.43,190.46,63066.0,183.8983,183.9659,183.7536,183.7825,63066.0
2020-08-03 14:05:00,190.46,190.64,190.34,190.34,64439.0,183.7825,183.9562,183.6668,183.6668,64439.0
2020-08-03 14:10:00,190.33,190.65,190.31,190.5,118690.0,183.6571,183.9659,183.6378,183.8211,118690.0
2020-08-03 14:15:00,190.5,190.73,190.43,190.69,240467.0,183.8211,184.0431,183.7536,184.0045,240467.0
2020-08-03 14:20:00,190.69,190.92,190.63,190.77,76549.0,184.0045,184.2264,183.9466,184.0817,76549.0
2020-08-03 14:25:00,190.77,190.88,190.76,190.81,141521.0,184.0817,184.1878,184.072,184.1203,141521.0
2020-08-03 14:30:00,190.82,190.88,190.77,190.81,123368.0,184.1299,184.1878,184.0817,184.1203,123368.0
2020-08-03 14:35:00,190.81,191.03,190.79,191.0,80733.0,184.1203,184.3326,184.101,184.3036,80733.0
2020-08-03 14:40:00,190.98,191.09,190.95,191.07,58468.0,184.2843,184.3905,184.2554,184.3712,58468.0
2020-08-03 14:45:00,191.05,191.24,190.99,191.21,50988.0,184.3519,184.5352,184.294,184.5062,50988.0
2020-08-03 14:50:00,191.2,191.3,191.09,191.25,53134.0,184.4966,184.5931,184.3905,184.5448,53134.0
2020-08-03 14:55:00,191.24,191.27,191.04,191.05,46190.0,184.5352,184.5641,184.3422,184.3519,46190.0
2020-08-03 15:00:00,191.05,191.13,191.0,191.06,209613.0,184.3519,184.4291,184.3036,184.3615,209613.0
2020-08-03 15:05:00,191.08,191.1,190.87,191.0,64468.0,184.3808,184.4001,184.1782,184.3036,64468.0
2020-08-03 15:10:00,191.02,191.02,190.76,190.89,87313.0,184.3229,184.3229,184.072,184.1975,87313.0
2020-08-03 15:15:00,190.88,190.92,190.64,190.88,76706.0,184.1878,184.2264,183.9562,184.1878,76706.0
2020-08-03 15:20:00,190.9,191.01,190.88,190.96,57545.0,184.2071,184.3133,184.1878,184.265,57545.0
2020-08-03 15:25:00,190.96,190.97,190.72,190.72,67602.0,184.265,184.2747,184.0334,184.0334,67602.0
2020-08-03 15:30:00,190.74,190.9,190.41,190.53,104227.0,184.0527,184.2071,183.7343,183.8501,104227.0
2020-08-03 15:35:00,190.55,190.78,190.5,190.77,124759.0,183.8694,184.0913,183.8211,184.0817,124759.0
2020-08-03 15:40:00,190.75,191.05,190.56,191.05,152424.0,184.0624,184.3519,183.879,184.3519,152424.0
2020-08-03 15:45:00,191.05,191.08,190.87,190.91,95709.0,184.3519,184.3808,184.1782,184.2168,95709.0
2020-08-03 15:50:00,190.92,191.02,190.65,191.01,120250.0,184.2264,184.3229,183.9659,184.3133,120250.0
2020-08-03 15:55:00,191.01,191.02,190.57,190.67,326755.0,184.3133,184.3229,183.8887,183.9852,326755.0
2020-08-04 09:30:00,191.13,191.61,190.69,191.0,267292.0,184.4291,184.8922,184.0045,184.3036,267292.0
2020-08-04 09:35:00,190.96,191.06,190.08,190.29,159628.0,184.265,184.3615,183.4159,183.6185,159628.0
2020-08-04 09:40:00,190.34,190.47,190.09,190.36,102851.0,183.6668,183.7922,183.4255,183.6861,102851.0
2020-08-04 09:45:00,190.36,191.05,190.2,190.97,127545.0,183.6861,184.3519,183.5317,184.2747,127545.0
2020-08-04 09:50:00,190.99,191.21,190.8,191.11,87065.0,184.294,184.5062,184.1106,184.4098,87065.0
2020-08-04 09:55:00,191.1,191.18,190.93,191.09,88600.0,184.4001,184.4773,184.2361,184.3905,88600.0
2020-08-04 10:00:00,191.11,191.68,191.04,191.67,107531.0,184.4098,184.9598,184.3422,184.9501,107531.0
2020-08-04 10:05:00,191.67,191.72,191.49,191.59,76524.0,184.9501,184.9984,184.7764,184.8729,76524.0
2020-08-04 10:10:00,191.58,191.67,190.96,191.13,92996.0,184.8633,184.9501,184.265,184.4291,92996.0
2020-08-04 10:15:00,191.11,191.42,190.89,191.42,102886.0,184.4098,184.7089,184.1975,184.7089,102886.0
2020-08-04 10:20:00,191.41,191.58,191.18,191.43,74875.0,184.6992,184.8633,184.4773,184.7185,74875.0
2020-08-04 10:25:00,191.45,191.54,191.15,191.22,58885.0,184.7378,184.8247,184.4484,184.5159,58885.0
2020-08-04 10:30:00,191.29,191.98,191.25,191.84,120494.0,184.5834,185.2493,184.5448,185.1142,120494.0
2020-08-04 10:35:00,191.83,192.22,191.82,192.05,155050.0,185.1045,185.4808,185.0949,185.3168,155050.0
2020-08-04 10:40:00,192.04,192.54,192.0,192.53,152127.0,185.3072,185.7896,185.2686,185.78,152127.0
2020-08-04 10:45:00,192.53,192.78,192.43,192.75,104399.0,185.78,186.0212,185.6835,185.9923,104399.0
2020-08-04 10:50:00,192.77,192.94,192.52,192.86,316496.0,186.0116,186.1756,185.7703,186.0984,316496.0
2020-08-04 10:55:00,192.86,192.89,192.4,192.4,120129.0,186.0984,186.1273,185.6545,185.6545,120129.0
2020-08-04 11:00:00,192.39,192.59,192.11,192.29,99190.0,185.6449,185.8379,185.3747,185.5484,99190.0
2020-08-04 11:05:00,192.28,192.29,191.93,192.04,83805.0,185.5387,185.5484,185.201,185.3072,83805.0
2020-08-04 11:10:00,192.05,192.45,192.04,192.12,87959.0,185.3168,185.7028,185.3072,185.3843,87959.0
2020-08-04 11:15:00,192.1,192.43,192.07,192.25,87888.0,185.365,185.6835,185.3361,185.5098,87888.0
2020-08-04 11:20:00,192.24,192.3,191.67,191.69,91751.0,185.5001,185.558,184.9501,184.9694,91751.0
2020-08-04 11:25:00,191.71,192.38,191.69,192.27,54431.0,184.9887,185.6352,184.9694,185.5291,54431.0
2020-08-04 11:30:00,192.25,192.34,191.96,192.04,113452.0,185.5098,185.5966,185.23,185.3072,113452.0
2020-08-04 11:35:00,192.04,192.16,191.9,192.06,55888.0,185.3072,185.4229,185.1721,185.3264,55888.0
2020-08-04 11:40:00,192.09,192.18,191.8,191.89,102804.0,185.3554,185.4422,185.0756,185.1624,102804.0
2020-08-04 11:45:00,191.89,191.96,191.76,191.96,34795.0,185.1624,185.23,185.037,185.23,34795.0
2020-08-04 11:50:00,191.96,192.01,191.88,191.92,41613.0,185.23,185.2782,185.1528,185.1914,41613.0
2020-08-04 11:55:00,191.92,192.13,191.84,191.99,44011.0,185.1914,185.394,185.1142,185.2589,44011.0
2020-08-04 12:00:00,191.99,192.05,191.85,191.9,51614.0,185.2589,185.3168,185.1238,185.1721,51614.0
2020-08-04 12:05:00,191.88,191.9,191.38,191.48,48597.0,185.1528,185.1721,184.6703,184.7668,48597.0
2020-08-04 12:10:00,191.48,191.54,191.35,191.47,45695.0,184.7668,184.8247,184.6413,184.7571,45695.0
2020-08-04 12:15:00,191.47,191.58,191.39,191.56,35493.0,184.7571,184.8633,184.6799,184.844,35493.0
2020-08-04 12:20:00,191.55,191.62,191.41,191.44,47559.0,184.8343,184.9019,184.6992,184.7282,47559.0
2020-08-04 12:25:00,191.45,191.56,191.44,191.5,79644.0,184.7378,184.844,184.7282,184.7861,79644.0
2020-08-04 12:30:00,191.51,191.79,191.49,191.76,86789.0,184.7957,185.0659,184.7764,185.037,86789.0
2020-08-04 12:35:00,191.74,191.8,191.7,191.74,32065.0,185.0177,185.0756,184.9791,185.0177,32065.0
2020-08-04 12:40:00,191.74,191.87,191.7,191.72,48305.0,185.0177,185.1431,184.9791,184.9984,48305.0
2020-08-04 12:45:00,191.72,191.89,191.68,191.72,47793.0,184.9984,185.1624,184.9598,184.9984,47793.0
2020-08-04 12:50:00,191.71,191.86,191.71,191.82,62753.0,184.9887,185.1335,184.9887,185.0949,62753.0
2020-08-04 12:55:00,191.83,191.92,191.75,191.86,47634.0,185.1045,185.1914,185.0273,185.1335,47634.0
2020-08-04 13:00:00,191.86,191.87,191.66,191.69,39397.0,185.1335,185.1431,184.9405,184.9694,39397.0
2020-08-04 13:05:00,191.68,191.89,191.64,191.89,39925.0,184.9598,185.1624,184.9212,185.1624,39925.0
2020-08-04 13:10:00,191.89,191.93,191.74,191.93,56596.0,185.1624,185.201,185.0177,185.201,56596.0
2020-08-04 13:15:00,191.93,192.31,191.92,192.31,86860.0,185.201,185.5677,185.1914,185.5677,86860.0
2020-08-04 13:20:00,192.33,192.37,192.17,192.18,43141.0,185.587,185.6256,185.4326,185.4422,43141.0
2020-08-04 13:25:00,192.18,192.32,192.12,192.16,32690.0,185.4422,185.5773,185.3843,185.4229,32690.0
2020-08-04 13:30:00,192.16,192.19,192.04,192.08,31327.0,185.4229,185.4519,185.3072,185.3457,31327.0
2020-08-04 13:35:00,192.05,192.29,191.92,192.28,28885.0,185.3168,185.5484,185.1914,185.5387,28885.0
2020-08-04 13:40:00,192.28,192.33,192.19,192.3,35711.0,185.5387,185.587,185.4519,185.558,35711.0
2020-08-04 13:45:00,192.27,192.38,192.18,192.34,42108.0,185.5291,185.6352,185.4422,185.5966,42108.0
2020-08-04 13:50:00,192.32,192.4,192.21,192.34,65653.0,185.5773,185.6545,185.4712,185.5966,65653.0
2020-08-04 13:55:00,192.33,192.36,192.03,192.05,41935.0,185.587,185.6159,185.2975,185.3168,41935.0
2020-08-04 14:00:00,192.06,192.14,192.01,192.03,34663.0,185.3264,185.4036,185.2782,185.2975,34663.0
2020-08-04 14:05:00,192.05,192.05,191.71,191.75,45636.0,185.3168,185.3168,184.9887,185.0273,45636.0
2020-08-04 14:10:00,191.76,191.88,191.61,191.77,105393.0,185.037,185.1528,184.8922,185.0466,105393.0
2020-08-04 14:15:00,191.78,191.85,191.66,191.76,41889.0,185.0563,185.1238,184.9405,185.037,41889.0
2020-08-04 14:20:00,191.77,191.91,191.57,191.68,53118.0,185.0466,185.1817,184.8536,184.9598,53118.0
2020-08-04 14:25:00,191.68,191.79,191.54,191.58,44000.0,184.9598,185.0659,184.8247,184.8633,44000.0
2020-08-04 14:30:00,191.57,191.6,191.27,191.37,62552.0,184.8536,184.8826,184.5641,184.6606,62552.0
2020-08-04 14:35:00,191.36,191.52,191.3,191.37,43980.0,184.651,184.8054,184.5931,184.6606,43980.0
2020-08-04 14:40:00,191.37,191.73,191.36,191.6,90236.0,184.6606,185.008,184.651,184.8826,90236.0
2020-08-04 14:45:00,191.63,191.71,191.52,191.63,38749.0,184.9115,184.9887,184.8054,184.9115,38749.0
2020-08-04 14:50:00,191.62,191.67,191.45,191.55,36546.0,184.9019,184.9501,184.7378,184.8343,36546.0
2020-08-04 14:55:00,191.54,191.66,191.47,191.66,39286.0,184.8247,184.9405,184.7571,184.9405,39286.0
2020-08-04 15:00:00,191.66,191.68,191.39,191.52,88367.0,184.9405,184.9598,184.6799,184.8054,88367.0
2020-08-04 15:05:00,191.52,191.65,191.45,191.63,48788.0,184.8054,184.9308,184.7378,184.9115,48788.0
2020-08-04 15:10:00,191.62,191.75,191.6,191.7,42914.0,184.9019,185.0273,184.8826,184.9791,42914.0
2020-08-04 15:15:00,191.7,191.72,191.54,191.68,42871.0,184.9791,184.9984,184.8247,184.9598,42871.0
2020-08-04 15:20:00,191.67,191.79,191.53,191.78,39518.0,184.9501,185.0659,184.815,185.0563,39518.0
2020-08-04 15:25:00,191.79,191.83,191.57,191.66,46517.0,185.0659,185.1045,184.8536,184.9405,46517.0
2020-08-04 15:30:00,191.66,191.88,191.58,191.87,85702.0,184.9405,185.1528,184.8633,185.1431,85702.0
2020-08-04 15:35:00,191.88,191.91,191.68,191.78,75437.0,185.1528,185.1817,184.9598,185.0563,75437.0
2020-08-04 15:40:00,191.8,191.91,191.72,191.76,70646.0,185.0756,185.1817,184.9984,185.037,70646.0
2020-08-04 15:45:00,191.74,191.83,191.66,191.83,89086.0,185.0177,185.1045,184.9405,185.1045,89086.0
2020-08-04 15:50:00,191.81,191.98,191.73,191.78,114613.0,185.0852,185.2493,185.008,185.0563,114613.0
2020-08-04 15:55:00,191.81,192.35,191.79,192.34,241242.0,185.0852,185.6063,185.0659,185.5966,241242.0
2020-08-05 09:30:00,193.56,194.34,193.1,194.25,297997.0,186.7739,187.5265,186.33,187.4397,297997.0
2020-08-05 09:35:00,194.26,194.88,193.94,194.64,130336.0,187.4493,188.0476,187.1405,187.816,130336.0
2020-08-05 09:40:00,194.63,195.26,194.02,195.18,271106.0,187.8063,188.4143,187.2177,188.3371,271106.0
2020-08-05 09:45:00,195.18,195.49,194.97,195.39,168848.0,188.3371,188.6362,188.1344,188.5397,168848.0
2020-08-05 09:50:00,195.41,196.06,195.25,195.72,172262.0,188.559,189.1862,188.4046,188.8581,172262.0
2020-08-05 09:55:00,195.73,196.22,195.63,196.17,241469.0,188.8678,189.3406,188.7713,189.2924,241469.0
2020-08-05 10:00:00,196.22,196.52,196.14,196.31,274115.0,189.3406,189.6301,189.2634,189.4274,274115.0
2020-08-05 10:05:00,196.33,197.21,196.31,197.14,169602.0,189.4467,190.2959,189.4274,190.2283,169602.0
2020-08-05 10:10:00,197.14,197.25,196.83,197.11,110968.0,190.2283,190.3345,189.9292,190.1994,110968.0
2020-08-05 10:15:00,197.11,197.15,196.83,197.06,100437.0,190.1994,190.238,189.9292,190.1512,100437.0
2020-08-05 10:20:00,197.06,197.24,196.9,197.07,99615.0,190.1512,190.3248,189.9968,190.1608,99615.0
2020-08-05 10:25:00,197.05,197.78,196.99,197.64,159535.0,190.1415,190.8459,190.0836,190.7108,159535.0
2020-08-05 10:30:00,197.65,197.86,197.33,197.64,130561.0,190.7205,190.9231,190.4117,190.7108,130561.0
2020-08-05 10:35:00,197.6,197.76,197.38,197.54,99401.0,190.6722,190.8266,190.4599,190.6143,99401.0
2020-08-05 10:40:00,197.56,197.79,197.34,197.62,205072.0,190.6336,190.8556,190.4213,190.6915,205072.0
2020-08-05 10:45:00,197.63,198.18,197.53,198.13,148485.0,190.7012,191.2319,190.6047,191.1836,148485.0
2020-08-05 10:50:00,198.12,198.17,197.17,197.32,180822.0,191.174,191.2222,190.2573,190.402,180822.0
2020-08-05 10:55:00,197.33,197.41,197.01,197.21,139368.0,190.4117,190.4889,190.1029,190.2959,139368.0
2020-08-05 11:00:00,197.19,197.69,197.19,197.64,99873.0,190.2766,190.7591,190.2766,190.7108,99873.0
2020-08-05 11:05:00,197.64,197.78,197.22,197.24,81122.0,190.7108,190.8459,190.3055,190.3248,81122.0
2020-08-05 11:10:00,197.23,197.39,197.03,197.28,82093.0,190.3152,190.4696,190.1222,190.3634,82093.0
2020-08-05 11:15:00,197.26,197.36,197.05,197.1,35533.0,190.3441,190.4406,190.1415,190.1897,35533.0
2020-08-05 11:20:00,197.1,197.16,196.91,196.97,61070.0,190.1897,190.2476,190.0064,190.0643,61070.0
2020-08-05 11:25:00,196.99,197.06,196.7,196.77,70502.0,190.0836,190.1512,189.8038,189.8713,70502.0
2020-08-05 11:30:00,196.75,197.09,196.68,197.04,35796.0,189.852,190.1801,189.7845,190.1319,35796.0
2020-08-05 11:35:00,197.05,197.38,196.93,197.34,47204.0,190.1415,190.4599,190.0257,190.4213,47204.0
2020-08-05 11:40:00,197.34,197.57,197.25,197.57,53277.0,190.4213,190.6433,190.3345,190.6433,53277.0
2020-08-05 11:45:00,197.54,197.76,197.28,197.72,80782.0,190.6143,190.8266,190.3634,190.788,80782.0
2020-08-05 11:50:00,197.72,197.79,197.44,197.54,63568.0,190.788,190.8556,190.5178,190.6143,63568.0
2020-08-05 11:55:00,197.55,197.57,197.06,197.16,76670.0,190.624,190.6433,190.1512,190.2476,76670.0
2020-08-05 12:00:00,197.12,197.28,196.98,197.17,86441.0,190.209,190.3634,190.074,190.2573,86441.0
2020-08-05 12:05:00,197.16,197.26,196.98,197.19,63954.0,190.2476,190.3441,190.074,190.2766,63954.0
2020-08-05 12:10:00,197.23,197.24,196.82,196.97,51261.0,190.3152,190.3248,189.9196,190.0643,51261.0
2020-08-05 12:15:00,197.0,197.16,196.95,197.09,34997.0,190.0933,190.2476,190.045,190.1801,34997.0
2020-08-05 12:20:00,197.08,197.22,196.94,196.99,47219.0,190.1704,190.3055,190.0354,190.0836,47219.0
2020-08-05 12:25:00,197.04,197.09,196.83,196.88,37612.0,190.1319,190.1801,189.9292,189.9775,37612.0
2020-08-05 12:30:00,196.86,197.1,196.81,196.99,40327.0,189.9582,190.1897,189.9099,190.0836,40327.0
2020-08-05 12:35:00,196.94,196.95,196.66,196.68,30559.0,190.0354,190.045,189.7652,189.7845,30559.0
2020-08-05 12:40:00,196.67,196.67,196.42,196.51,44535.0,189.7748,189.7748,189.5336,189.6204,44535.0
2020-08-05 12:45:00,196.53,196.67,196.53,196.57,53699.0,189.6397,189.7748,189.6397,189.6783,53699.0
2020-08-05 12:50:00,196.58,196.59,196.45,196.49,27430.0,189.688,189.6976,189.5625,189.6011,27430.0
2020-08-05 12:55:00,196.5,196.52,196.15,196.17,43457.0,189.6108,189.6301,189.2731,189.2924,43457.0
2020-08-05 13:00:00,196.17,196.25,196.08,196.13,27611.0,189.2924,189.3695,189.2055,189.2538,27611.0
2020-08-05 13:05:00,196.12,196.19,195.96,196.0,38158.0,189.2441,189.3117,189.0897,189.1283,38158.0
2020-08-05 13:10:00,196.0,196.2,195.96,196.19,33988.0,189.1283,189.3213,189.0897,189.3117,33988.0
2020-08-05 13:15:00,196.2,196.41,196.11,196.41,47649.0,189.3213,189.5239,189.2345,189.5239,47649.0
2020-08-05 13:20:00,196.41,196.44,196.21,196.28,34242.0,189.5239,189.5529,189.331,189.3985,34242.0
2020-08-05 13:25:00,196.28,196.37,196.11,196.14,26825.0,189.3985,189.4853,189.2345,189.2634,26825.0
2020-08-05 13:30:00,196.14,196.35,196.07,196.35,19827.0,189.2634,189.466,189.1959,189.466,19827.0
2020-08-05 13:35:00,196.36,196.37,196.05,196.08,34955.0,189.4757,189.4853,189.1766,189.2055,34955.0
2020-08-05 13:40:00,196.08,196.23,195.94,195.97,36554.0,189.2055,189.3503,189.0704,189.0994,36554.0
2020-08-05 13:45:00,196.0,196.06,195.88,195.95,43654.0,189.1283,189.1862,189.0125,189.0801,43654.0
2020-08-05 13:50:00,195.95,196.18,195.95,196.16,31094.0,189.0801,189.302,189.0801,189.2827,31094.0
2020-08-05 13:55:00,196.15,196.3,196.1,196.3,21074.0,189.2731,189.4178,189.2248,189.4178,21074.0
2020-08-05 14:00:00,196.32,196.46,196.25,196.26,32180.0,189.4371,189.5722,189.3695,189.3792,32180.0
2020-08-05 14:05:00,196.26,196.29,196.11,196.15,26782.0,189.3792,189.4081,189.2345,189.2731,26782.0
2020-08-05 14:10:00,196.14,196.18,196.02,196.04,24337.0,189.2634,189.302,189.1476,189.1669,24337.0
2020-08-05 14:15:00,196.04,196.13,195.99,196.1,31312.0,189.1669,189.2538,189.1187,189.2248,31312.0
2020-08-05 14:20:00,196.11,196.23,196.08,196.22,24143.0,189.2345,189.3503,189.2055,189.3406,24143.0
2020-08-05 14:25:00,196.23,196.27,196.13,196.18,31446.0,189.3503,189.3888,189.2538,189.302,31446.0
2020-08-05 14:30:00,196.2,196.53,196.19,196.53,35492.0,189.3213,189.6397,189.3117,189.6397,35492.0
2020-08-05 14:35:00,196.52,196.68,196.46,196.63,32219.0,189.6301,189.7845,189.5722,189.7362,32219.0
2020-08-05 14:40:00,196.64,196.72,196.48,196.5,30210.0,189.7459,189.8231,189.5915,189.6108,30210.0
2020-08-05 14:45:00,196.5,196.51,196.07,196.09,53210.0,189.6108,189.6204,189.1959,189.2152,53210.0
2020-08-05 14:50:00,196.07,196.11,195.94,196.0,42486.0,189.1959,189.2345,189.0704,189.1283,42486.0
2020-08-05 14:55:00,196.0,196.08,195.91,196.06,36254.0,189.1283,189.2055,189.0415,189.1862,36254.0
2020-08-05 15:00:00,196.07,196.41,196.03,196.33,43756.0,189.1959,189.5239,189.1573,189.4467,43756.0
2020-08-05 15:05:00,196.33,196.36,195.99,196.0,32683.0,189.4467,189.4757,189.1187,189.1283,32683.0
2020-08-05 15:10:00,196.01,196.23,195.97,196.03,44997.0,189.138,189.3503,189.0994,189.1573,44997.0
2020-08-05 15:15:00,196.03,196.13,195.99,196.07,24005.0,189.1573,189.2538,189.1187,189.1959,24005.0
2020-08-05 15:20:00,196.06,196.23,196.06,196.2,50947.0,189.1862,189.3503,189.1862,189.3213,50947.0
2020-08-05 15:25:00,196.19,196.3,195.84,195.84,71563.0,189.3117,189.4178,188.9739,188.9739,71563.0
2020-08-05 15:30:00,195.84,195.95,195.73,195.86,60239.0,188.9739,189.0801,188.8678,188.9932,60239.0
2020-08-05 15:35:00,195.86,196.18,195.82,196.03,74077.0,188.9932,189.302,188.9546,189.1573,74077.0
2020-08-05 15:40:00,196.04,196.12,195.78,195.98,89712.0,189.1669,189.2441,188.916,189.109,89712.0
2020-08-05 15:45:00,195.97,196.06,195.63,195.66,80755.0,189.0994,189.1862,188.7713,188.8002,80755.0
2020-08-05 15:50:00,195.63,195.79,195.35,195.74,154760.0,188.7713,188.9257,188.5011,188.8774,154760.0
2020-08-05 15:55:00,195.74,196.16,195.65,196.1,318620.0,188.8774,189.2827,188.7906,189.2248,318620.0
2020-08-06 09:30:00,195.98,196.3,195.2,195.5,220360.0,189.109,189.4178,188.3564,188.6458,220360.0
2020-08-06 09:35:00,195.53,196.11,195.45,195.51,127392.0,188.6748,189.2345,188.5976,188.6555,127392.0
2020-08-06 09:40:00,195.54,195.91,195.5,195.72,72395.0,188.6844,189.0415,188.6458,188.8581,72395.0
2020-08-06 09:45:00,195.71,195.82,195.29,195.31,106348.0,188.8485,188.9546,188.4432,188.4625,106348.0
2020-08-06 09:50:00,195.34,195.65,195.19,195.5,48314.0,188.4915,188.7906,188.3467,188.6458,48314.0
2020-08-06 09:55:00,195.45,195.84,195.42,195.81,85165.0,188.5976,188.9739,188.5686,188.945,85165.0
2020-08-06 10:00:00,195.83,195.9,195.53,195.64,40176.0,188.9643,189.0318,188.6748,188.7809,40176.0
2020-08-06 10:05:00,195.65,195.88,195.59,195.64,23722.0,188.7906,189.0125,188.7327,188.7809,23722.0
2020-08-06 10:10:00,195.64,195.66,195.34,195.37,89679.0,188.7809,188.8002,188.4915,188.5204,89679.0
2020-08-06 10:15:00,195.39,195.52,195.2,195.23,52823.0,188.5397,188.6651,188.3564,188.3853,52823.0
2020-08-06 10:20:00,195.22,195.34,195.11,195.18,75908.0,188.3757,188.4915,188.2695,188.3371,75908.0
2020-08-06 10:25:00,195.19,195.47,195.17,195.42,75123.0,188.3467,188.6169,188.3274,188.5686,75123.0
2020-08-06 10:30:00,195.45,195.52,195.12,195.22,47214.0,188.5976,188.6651,188.2792,188.3757,47214.0
2020-08-06 10:35:00,195.23,195.39,195.06,195.2,57586.0,188.3853,188.5397,188.2213,188.3564,57586.0
2020-08-06 10:40:00,195.21,195.37,194.94,194.98,110761.0,188.366,188.5204,188.1055,188.1441,110761.0
2020-08-06 10:45:00,195.0,195.18,194.85,195.04,56696.0,188.1634,188.3371,188.0186,188.202,56696.0
2020-08-06 10:50:00,195.03,195.17,194.81,195.11,48228.0,188.1923,188.3274,187.98,188.2695,48228.0
2020-08-06 10:55:00,195.15,195.3,195.03,195.08,37274.0,188.3081,188.4529,188.1923,188.2406,37274.0
2020-08-06 11:00:00,195.06,195.09,194.81,194.98,45444.0,188.2213,188.2502,187.98,188.1441,45444.0
2020-08-06 11:05:00,195.0,195.25,194.99,195.02,28822.0,188.1634,188.4046,188.1537,188.1827,28822.0
2020-08-06 11:10:00,195.03,195.22,194.99,195.17,27645.0,188.1923,188.3757,188.1537,188.3274,27645.0
2020-08-06 11:15:00,195.11,195.49,195.11,195.33,36260.0,188.2695,188.6362,188.2695,188.4818,36260.0
2020-08-06 11:20:00,195.35,195.46,195.15,195.18,39382.0,188.5011,188.6072,188.3081,188.3371,39382.0
2020-08-06 11:25:00,195.14,195.17,194.93,194.98,62642.0,188.2985,188.3274,188.0958,188.1441,62642.0
2020-08-06 11:30:00,194.97,195.14,194.92,195.09,49676.0,188.1344,188.2985,188.0862,188.2502,49676.0
2020-08-06 11:35:00,195.1,195.19,194.98,194.99,35445.0,188.2599,188.3467,188.1441,188.1537,35445.0
2020-08-06 11:40:00,194.99,195.06,194.86,195.05,77587.0,188.1537,188.2213,188.0283,188.2116,77587.0
2020-08-06 11:45:00,195.04,195.11,194.99,195.03,41138.0,188.202,188.2695,188.1537,188.1923,41138.0
2020-08-06 11:50:00,195.0,195.1,194.91,195.05,40235.0,188.1634,188.2599,188.0765,188.2116,40235.0
2020-08-06 11:55:00,195.05,195.24,195.0,195.09,27989.0,188.2116,188.395,188.1634,188.2502,27989.0
2020-08-06 12:00:00,195.16,195.35,195.12,195.33,22259.0,188.3178,188.5011,188.2792,188.4818,22259.0
2020-08-06 12:05:00,195.35,195.38,195.06,195.11,14195.0,188.5011,188.5301,188.2213,188.2695,14195.0
2020-08-06 12:10:00,195.13,195.19,195.05,195.06,44350.0,188.2888,188.3467,188.2116,188.2213,44350.0
2020-08-06 12:15:00,195.06,195.15,195.03,195.11,34760.0,188.2213,188.3081,188.1923,188.2695,34760.0
2020-08-06 12:20:00,195.11,195.29,195.03,195.28,33100.0,188.2695,188.4432,188.1923,188.4336,33100.0
2020-08-06 12:25:00,195.31,195.31,195.01,195.02,21719.0,188.4625,188.4625,188.173,188.1827,21719.0
2020-08-06 12:30:00,195.02,195.1,195.0,195.03,41251.0,188.1827,188.2599,188.1634,188.1923,41251.0
2020-08-06 12:35:00,195.04,195.1,194.99,194.99,40228.0,188.202,188.2599,188.1537,188.1537,40228.0
2020-08-06 12:40:00,195.0,195.01,194.81,194.94,43412.0,188.1634,188.173,187.98,188.1055,43412.0
2020-08-06 12:45:00,194.94,195.0,194.79,194.87,39530.0,188.1055,188.1634,187.9607,188.0379,39530.0
2020-08-06 12:50:00,194.87,195.01,194.86,194.97,35546.0,188.0379,188.173,188.0283,188.1344,35546.0
2020-08-06 12:55:00,194.98,195.19,194.92,195.15,38095.0,188.1441,188.3467,188.0862,188.3081,38095.0
2020-08-06 13:00:00,195.13,195.38,195.13,195.35,24752.0,188.2888,188.5301,188.2888,188.5011,24752.0
2020-08-06 13:05:00,195.34,195.42,195.26,195.3,36285.0,188.4915,188.5686,188.4143,188.4529,36285.0
2020-08-06 13:10:00,195.29,195.38,195.21,195.22,20508.0,188.4432,188.5301,188.366,188.3757,20508.0
2020-08-06 13:15:00,195.23,195.24,195.12,195.12,16849.0,188.3853,188.395,188.2792,188.2792,16849.0
2020-08-06 13:20:00,195.13,195.3,195.13,195.29,21349.0,188.2888,188.4529,188.2888,188.4432,21349.0
2020-08-06 13:25:00,195.3,195.42,195.24,195.41,30993.0,188.4529,188.5686,188.395,188.559,30993.0
2020-08-06 13:30:00,195.4,195.41,195.15,195.16,25854.0,188.5493,188.559,188.3081,188.3178,25854.0
2020-08-06 13:35:00,195.16,195.19,195.1,195.14,21708.0,188.3178,188.3467,188.2599,188.2985,21708.0
2020-08-06 13:40:00,195.15,195.18,195.07,195.14,19798.0,188.3081,188.3371,188.2309,188.2985,19798.0
2020-08-06 13:45:00,195.13,195.23,195.08,195.19,18745.0,188.2888,188.3853,188.2406,188.3467,18745.0
2020-08-06 13:50:00,195.19,195.35,195.16,195.32,21654.0,188.3467,188.5011,188.3178,188.4722,21654.0
2020-08-06 13:55:00,195.32,195.34,195.15,195.17,23369.0,188.4722,188.4915,188.3081,188.3274,23369.0
2020-08-06 14:00:00,195.17,195.9,195.17,195.85,72462.0,188.3274,189.0318,188.3274,188.9836,72462.0
2020-08-06 14:05:00,195.86,196.6,195.82,196.59,115635.0,188.9932,189.7073,188.9546,189.6976,115635.0
2020-08-06 14:10:00,196.59,196.87,196.39,196.78,84936.0,189.6976,189.9678,189.5046,189.881,84936.0
2020-08-06 14:15:00,196.77,196.81,196.62,196.76,46857.0,189.8713,189.9099,189.7266,189.8617,46857.0
2020-08-06 14:20:00,196.75,197.25,196.72,197.08,138171.0,189.852,190.3345,189.8231,190.1704,138171.0
2020-08-06 14:25:00,197.07,197.44,197.07,197.4,82057.0,190.1608,190.5178,190.1608,190.4792,82057.0
2020-08-06 14:30:00,197.4,197.45,197.19,197.4,80259.0,190.4792,190.5275,190.2766,190.4792,80259.0
2020-08-06 14:35:00,197.4,197.77,197.33,197.72,91302.0,190.4792,190.8363,190.4117,190.788,91302.0
2020-08-06 14:40:00,197.73,197.83,197.56,197.61,69538.0,190.7977,190.8942,190.6336,190.6819,69538.0
2020-08-06 14:45:00,197.6,197.75,197.56,197.73,48419.0,190.6722,190.817,190.6336,190.7977,48419.0
2020-08-06 14:50:00,197.74,198.27,197.74,198.26,138969.0,190.8073,191.3187,190.8073,191.3091,138969.0
2020-08-06 14:55:00,198.26,198.41,198.09,198.13,125244.0,191.3091,191.4538,191.145,191.1836,125244.0
2020-08-06 15:00:00,198.15,198.46,198.13,198.43,120620.0,191.2029,191.5021,191.1836,191.4731,120620.0
2020-08-06 15:05:00,198.42,198.52,198.29,198.46,114792.0,191.4635,191.56,191.338,191.5021,114792.0
2020-08-06 15:10:00,198.45,198.59,198.44,198.46,98626.0,191.4924,191.6275,191.4828,191.5021,98626.0
2020-08-06 15:15:00,198.44,198.67,198.41,198.64,108453.0,191.4828,191.7047,191.4538,191.6758,108453.0
2020-08-06 15:20:00,198.65,198.71,198.06,198.09,94870.0,191.6854,191.7433,191.1161,191.145,94870.0
2020-08-06 15:25:00,198.08,198.13,197.84,197.86,94073.0,191.1354,191.1836,190.9038,190.9231,94073.0
2020-08-06 15:30:00,197.9,198.22,197.84,197.91,125143.0,190.9617,191.2705,190.9038,190.9714,125143.0
2020-08-06 15:35:00,197.9,198.19,197.87,198.09,124250.0,190.9617,191.2415,190.9328,191.145,124250.0
2020-08-06 15:40:00,198.11,198.16,197.88,198.04,92611.0,191.1643,191.2126,190.9424,191.0968,92611.0
2020-08-06 15:45:00,198.03,198.2,197.95,198.05,114462.0,191.0871,191.2512,191.0099,191.1064,114462.0
2020-08-06 15:50:00,198.01,198.65,198.01,198.62,187535.0,191.0678,191.6854,191.0678,191.6565,187535.0
2020-08-06 15:55:00,198.61,198.92,198.47,198.79,321477.0,191.6468,191.9459,191.5117,191.8205,321477.0
2020-08-07 09:30:00,197.59,197.8,196.77,197.0,210097.0,190.6626,190.8652,189.8713,190.0933,210097.0
2020-08-07 09:35:00,197.02,197.29,196.74,196.74,98724.0,190.1126,190.3731,189.8424,189.8424,98724.0
2020-08-07 09:40:00,196.74,197.98,196.72,197.62,77463.0,189.8424,191.0389,189.8231,190.6915,77463.0
2020-08-07 09:45:00,197.62,197.67,196.71,197.09,70433.0,190.6915,190.7398,189.8134,190.1801,70433.0
2020-08-07 09:50:00,197.06,197.22,196.78,197.1,60281.0,190.1512,190.3055,189.881,190.1897,60281.0
2020-08-07 09:55:00,197.12,197.18,196.64,196.86,65651.0,190.209,190.2669,189.7459,189.9582,65651.0
2020-08-07 10:00:00,196.81,196.98,196.66,196.84,40245.0,189.9099,190.074,189.7652,189.9389,40245.0
2020-08-07 10:05:00,196.82,197.03,196.45,197.02,62080.0,189.9196,190.1222,189.5625,190.1126,62080.0
2020-08-07 10:10:00,197.04,197.48,196.99,197.16,47950.0,190.1319,190.5564,190.0836,190.2476,47950.0
2020-08-07 10:15:00,197.2,197.2,196.44,196.45,67280.0,190.2862,190.2862,189.5529,189.5625,67280.0
2020-08-07 10:20:00,196.45,196.45,195.96,196.44,63857.0,189.5625,189.5625,189.0897,189.5529,63857.0
2020-08-07 10:25:00,196.47,196.74,196.35,196.74,27968.0,189.5818,189.8424,189.466,189.8424,27968.0
2020-08-07 10:30:00,196.74,197.24,196.73,197.24,65131.0,189.8424,190.3248,189.8327,190.3248,65131.0
2020-08-07 10:35:00,197.25,197.37,197.06,197.23,38270.0,190.3345,190.4503,190.1512,190.3152,38270.0
2020-08-07 10:40:00,197.24,197.31,197.13,197.13,24070.0,190.3248,190.3924,190.2187,190.2187,24070.0
2020-08-07 10:45:00,197.14,197.26,197.11,197.21,26443.0,190.2283,190.3441,190.1994,190.2959,26443.0
2020-08-07 10:50:00,197.18,197.3,197.03,197.22,39156.0,190.2669,190.3827,190.1222,190.3055,39156.0
2020-08-07 10:55:00,197.29,197.52,197.24,197.49,28102.0,190.3731,190.595,190.3248,190.5661,28102.0
2020-08-07 11:00:00,197.51,197.54,197.15,197.28,38694.0,190.5854,190.6143,190.238,190.3634,38694.0
2020-08-07 11:05:00,197.27,197.41,197.07,197.2,38623.0,190.3538,190.4889,190.1608,190.2862,38623.0
2020-08-07 11:10:00,197.21,197.42,197.09,197.13,36316.0,190.2959,190.4985,190.1801,190.2187,36316.0
2020-08-07 11:15:00,197.11,197.12,196.75,196.85,38529.0,190.1994,190.209,189.852,189.9485,38529.0
2020-08-07 11:20:00,196.86,197.14,196.81,196.91,27481.0,189.9582,190.2283,189.9099,190.0064,27481.0
2020-08-07 11:25:00,196.89,196.93,196.41,196.45,38678.0,189.9871,190.0257,189.5239,189.5625,38678.0
2020-08-07 11:30:00,196.48,196.67,196.41,196.48,29370.0,189.5915,189.7748,189.5239,189.5915,29370.0
2020-08-07 11:35:00,196.49,196.59,196.35,196.49,47926.0,189.6011,189.6976,189.466,189.6011,47926.0
2020-08-07 11:40:00,196.54,196.64,196.41,196.47,48316.0,189.6494,189.7459,189.5239,189.5818,48316.0
2020-08-07 11:45:00,196.48,196.54,196.29,196.37,35517.0,189.5915,189.6494,189.4081,189.4853,35517.0
2020-08-07 11:50:00,196.36,196.45,196.23,196.27,28027.0,189.4757,189.5625,189.3503,189.3888,28027.0
2020-08-07 11:55:00,196.27,196.31,195.91,195.91,47074.0,189.3888,189.4274,189.0415,189.0415,47074.0
2020-08-07 12:00:00,195.9,196.08,195.85,195.97,31083.0,189.0318,189.2055,188.9836,189.0994,31083.0
2020-08-07 12:05:00,195.99,196.08,195.84,196.03,40615.0,189.1187,189.2055,188.9739,189.1573,40615.0
2020-08-07 12:10:00,196.04,196.24,196.04,196.16,21120.0,189.1669,189.3599,189.1669,189.2827,21120.0
2020-08-07 12:15:00,196.16,196.16,195.91,196.0,28271.0,189.2827,189.2827,189.0415,189.1283,28271.0
2020-08-07 12:20:00,196.0,196.06,195.95,195.99,25952.0,189.1283,189.1862,189.0801,189.1187,25952.0
2020-08-07 12:25:00,196.01,196.4,196.01,196.35,29994.0,189.138,189.5143,189.138,189.466,29994.0
2020-08-07 12:30:00,196.36,196.36,196.12,196.26,53224.0,189.4757,189.4757,189.2441,189.3792,53224.0
2020-08-07 12:35:00,196.26,196.41,196.2,196.26,30431.0,189.3792,189.5239,189.3213,189.3792,30431.0
2020-08-07 12:40:00,196.25,196.37,196.21,196.32,36565.0,189.3695,189.4853,189.331,189.4371,36565.0
2020-08-07 12:45:00,196.29,196.51,196.11,196.17,44360.0,189.4081,189.6204,189.2345,189.2924,44360.0
2020-08-07 12:50:00,196.15,196.2,196.05,196.09,29505.0,189.2731,189.3213,189.1766,189.2152,29505.0
2020-08-07 12:55:00,196.06,196.2,196.01,196.03,30582.0,189.1862,189.3213,189.138,189.1573,30582.0
2020-08-07 13:00:00,196.07,196.07,195.87,195.93,26757.0,189.1959,189.1959,189.0029,189.0608,26757.0
2020-08-07 13:05:00,195.93,195.94,195.5,195.57,30038.0,189.0608,189.0704,188.6458,188.7134,30038.0
2020-08-07 13:10:00,195.59,195.75,195.3,195.66,37258.0,188.7327,188.8871,188.4529,188.8002,37258.0
2020-08-07 13:15:00,195.61,195.86,195.56,195.67,25741.0,188.752,188.9932,188.7037,188.8099,25741.0
2020-08-07 13:20:00,195.67,195.9,195.66,195.77,30735.0,188.8099,189.0318,188.8002,188.9064,30735.0
2020-08-07 13:25:00,195.78,196.04,195.72,196.03,29374.0,188.916,189.1669,188.8581,189.1573,29374.0
2020-08-07 13:30:00,196.04,196.19,195.91,196.17,49932.0,189.1669,189.3117,189.0415,189.2924,49932.0
2020-08-07 13:35:00,196.2,196.44,196.19,196.41,63868.0,189.3213,189.5529,189.3117,189.5239,63868.0
2020-08-07 13:40:00,196.4,196.45,196.14,196.18,42347.0,189.5143,189.5625,189.2634,189.302,42347.0
2020-08-07 13:45:00,196.19,196.24,195.74,195.78,41151.0,189.3117,189.3599,188.8774,188.916,41151.0
2020-08-07 13:50:00,195.81,195.86,195.67,195.73,24895.0,188.945,188.9932,188.8099,188.8678,24895.0
2020-08-07 13:55:00,195.73,195.92,195.71,195.82,14516.0,188.8678,189.0511,188.8485,188.9546,14516.0
2020-08-07 14:00:00,195.8,196.07,195.79,196.0,26516.0,188.9353,189.1959,188.9257,189.1283,26516.0
2020-08-07 14:05:00,196.03,196.06,195.59,195.77,44100.0,189.1573,189.1862,188.7327,188.9064,44100.0
2020-08-07 14:10:00,195.77,196.11,195.74,195.98,36151.0,188.9064,189.2345,188.8774,189.109,36151.0
2020-08-07 14:15:00,195.95,196.08,195.9,195.95,44603.0,189.0801,189.2055,189.0318,189.0801,44603.0
2020-08-07 14:20:00,195.98,196.08,195.49,195.53,39216.0,189.109,189.2055,188.6362,188.6748,39216.0
2020-08-07 14:25:00,195.55,195.69,195.53,195.6,29079.0,188.6941,188.8292,188.6748,188.7423,29079.0
2020-08-07 14:30:00,195.59,195.9,195.53,195.9,27774.0,188.7327,189.0318,188.6748,189.0318,27774.0
2020-08-07 14:35:00,195.92,195.97,195.77,195.89,24574.0,189.0511,189.0994,188.9064,189.0222,24574.0
2020-08-07 14:40:00,195.91,196.0,195.75,195.97,19844.0,189.0415,189.1283,188.8871,189.0994,19844.0
2020-08-07 14:45:00,195.97,196.19,195.84,195.97,24827.0,189.0994,189.3117,188.9739,189.0994,24827.0
2020-08-07 14:50:00,195.96,196.13,195.86,196.03,27811.0,189.0897,189.2538,188.9932,189.1573,27811.0
2020-08-07 14:55:00,196.0,196.24,195.97,196.2,38083.0,189.1283,189.3599,189.0994,189.3213,38083.0
2020-08-07 15:00:00,196.2,196.56,196.17,196.45,33499.0,189.3213,189.6687,189.2924,189.5625,33499.0
2020-08-07 15:05:00,196.46,196.52,196.25,196.49,43023.0,189.5722,189.6301,189.3695,189.6011,43023.0
2020-08-07 15:10:00,196.47,196.52,195.91,196.0,69726.0,189.5818,189.6301,189.0415,189.1283,69726.0
2020-08-07 15:15:00,196.02,196.35,196.02,196.29,28023.0,189.1476,189.466,189.1476,189.4081,28023.0
2020-08-07 15:20:00,196.29,196.37,196.13,196.19,26825.0,189.4081,189.4853,189.2538,189.3117,26825.0
2020-08-07 15:25:00,196.2,196.37,195.91,196.0,40698.0,189.3213,189.4853,189.0415,189.1283,40698.0
2020-08-07 15:30:00,196.0,196.17,195.8,196.01,57144.0,189.1283,189.2924,188.9353,189.138,57144.0
2020-08-07 15:35:00,196.0,196.16,195.8,196.11,56065.0,189.1283,189.2827,188.9353,189.2345,56065.0
2020-08-07 15:40:00,196.08,196.4,195.99,196.4,64811.0,189.2055,189.5143,189.1187,189.5143,64811.0
2020-08-07 15:45:00,196.38,196.47,196.27,196.37,90041.0,189.495,189.5818,189.3888,189.4853,90041.0
2020-08-07 15:50:00,196.37,196.46,196.06,196.28,138074.0,189.4853,189.5722,189.1862,189.3985,138074.0
2020-08-07 15:55:00,196.28,196.4,196.07,196.39,189305.0,189.3985,189.5143,189.1959,189.5046,189305.0
2020-08-10 09:30:00,196.36,197.28,196.15,196.87,184947.0,189.4757,190.3634,189.2731,189.9678,184947.0
2020-08-10 09:35:00,196.89,198.07,196.85,198.0,140864.0,189.9871,191.1257,189.9485,191.0582,140864.0
2020-08-10 09:40:00,198.03,198.31,197.81,197.93,99868.0,191.0871,191.3573,190.8749,190.9906,99868.0
2020-08-10 09:45:00,197.94,197.95,197.08,197.56,63172.0,191.0003,191.0099,190.1704,190.6336,63172.0
2020-08-10 09:50:00,197.57,197.7,196.81,197.01,72438.0,190.6433,190.7687,189.9099,190.1029,72438.0
2020-08-10 09:55:00,197.05,197.17,196.91,197.09,62933.0,190.1415,190.2573,190.0064,190.1801,62933.0
2020-08-10 10:00:00,197.09,197.12,196.58,196.76,65224.0,190.1801,190.209,189.688,189.8617,65224.0
2020-08-10 10:05:00,196.74,197.02,196.58,197.02,49861.0,189.8424,190.1126,189.688,190.1126,49861.0
2020-08-10 10:10:00,197.0,197.35,196.99,197.21,98526.0,190.0933,190.431,190.0836,190.2959,98526.0
2020-08-10 10:15:00,197.18,197.21,196.76,197.12,57168.0,190.2669,190.2959,189.8617,190.209,57168.0
2020-08-10 10:20:00,197.12,197.21,196.82,196.98,57649.0,190.209,190.2959,189.9196,190.074,57649.0
2020-08-10 10:25:00,197.01,197.15,196.89,197.11,61437.0,190.1029,190.238,189.9871,190.1994,61437.0
2020-08-10 10:30:00,197.13,197.14,196.73,196.84,42320.0,190.2187,190.2283,189.8327,189.9389,42320.0
2020-08-10 10:35:00,196.84,196.89,196.44,196.52,57068.0,189.9389,189.9871,189.5529,189.6301,57068.0
2020-08-10 10:40:00,196.55,196.75,196.51,196.68,91031.0,189.659,189.852,189.6204,189.7845,91031.0
2020-08-10 10:45:00,196.7,196.75,195.65,195.67,81000.0,189.8038,189.852,188.7906,188.8099,81000.0
2020-08-10 10:50:00,195.66,195.95,195.33,195.95,90286.0,188.8002,189.0801,188.4818,189.0801,90286.0
2020-08-10 10:55:00,196.0,196.28,195.56,195.73,71939.0,189.1283,189.3985,188.7037,188.8678,71939.0
2020-08-10 11:00:00,195.7,196.2,195.54,196.19,38785.0,188.8388,189.3213,188.6844,189.3117,38785.0
2020-08-10 11:05:00,196.18,196.34,196.05,196.16,31600.0,189.302,189.4564,189.1766,189.2827,31600.0
2020-08-10 11:10:00,196.17,196.29,196.04,196.12,51298.0,189.2924,189.4081,189.1669,189.2441,51298.0
2020-08-10 11:15:00,196.12,196.61,196.05,196.61,65625.0,189.2441,189.7169,189.1766,189.7169,65625.0
2020-08-10 11:20:00,196.65,196.83,196.47,196.81,47995.0,189.7555,189.9292,189.5818,189.9099,47995.0
2020-08-10 11:25:00,196.79,196.93,196.76,196.93,39349.0,189.8906,190.0257,189.8617,190.0257,39349.0
2020-08-10 11:30:00,196.93,197.17,196.85,197.08,43419.0,190.0257,190.2573,189.9485,190.1704,43419.0
2020-08-10 11:35:00,197.08,197.27,197.05,197.17,37219.0,190.1704,190.3538,190.1415,190.2573,37219.0
2020-08-10 11:40:00,197.16,197.17,196.86,196.87,34718.0,190.2476,190.2573,189.9582,189.9678,34718.0
2020-08-10 11:45:00,196.86,196.9,196.63,196.83,31036.0,189.9582,189.9968,189.7362,189.9292,31036.0
2020-08-10 11:50:00,196.84,196.92,196.79,196.85,38773.0,189.9389,190.0161,189.8906,189.9485,38773.0
2020-08-10 11:55:00,196.85,197.1,196.84,196.99,35498.0,189.9485,190.1897,189.9389,190.0836,35498.0
2020-08-10 12:00:00,197.01,197.25,197.01,197.16,25811.0,190.1029,190.3345,190.1029,190.2476,25811.0
2020-08-10 12:05:00,197.19,197.42,197.13,197.26,32792.0,190.2766,190.4985,190.2187,190.3441,32792.0
2020-08-10 12:10:00,197.27,197.27,196.91,196.98,24404.0,190.3538,190.3538,190.0064,190.074,24404.0
2020-08-10 12:15:00,196.97,197.09,196.84,196.93,25181.0,190.0643,190.1801,189.9389,190.0257,25181.0
2020-08-10 12:20:00,196.93,196.95,196.57,196.59,50614.0,190.0257,190.045,189.6783,189.6976,50614.0
2020-08-10 12:25:00,196.6,196.74,196.36,196.4,29345.0,189.7073,189.8424,189.4757,189.5143,29345.0
2020-08-10 12:30:00,196.39,196.44,196.22,196.32,23603.0,189.5046,189.5529,189.3406,189.4371,23603.0
2020-08-10 12:35:00,196.32,196.43,196.23,196.37,31905.0,189.4371,189.5432,189.3503,189.4853,31905.0
2020-08-10 12:40:00,196.37,196.69,196.35,196.69,33292.0,189.4853,189.7941,189.466,189.7941,33292.0
2020-08-10 12:45:00,196.7,196.78,196.47,196.66,27577.0,189.8038,189.881,189.5818,189.7652,27577.0
2020-08-10 12:50:00,196.66,196.81,196.55,196.81,27236.0,189.7652,189.9099,189.659,189.9099,27236.0
2020-08-10 12:55:00,196.79,196.81,196.61,196.64,43982.0,189.8906,189.9099,189.7169,189.7459,43982.0
2020-08-10 13:00:00,196.66,196.7,196.45,196.6,37002.0,189.7652,189.8038,189.5625,189.7073,37002.0
2020-08-10 13:05:00,196.64,196.69,196.43,196.44,51715.0,189.7459,189.7941,189.5432,189.5529,51715.0
2020-08-10 13:10:00,196.45,196.53,196.26,196.32,38439.0,189.5625,189.6397,189.3792,189.4371,38439.0
2020-08-10 13:15:00,196.32,196.44,196.24,196.44,28054.0,189.4371,189.5529,189.3599,189.5529,28054.0
2020-08-10 13:20:00,196.44,196.48,196.39,196.42,52484.0,189.5529,189.5915,189.5046,189.5336,52484.0
2020-08-10 13:25:00,196.42,196.48,196.31,196.39,33694.0,189.5336,189.5915,189.4274,189.5046,33694.0
2020-08-10 13:30:00,196.39,196.44,196.24,196.26,43036.0,189.5046,189.5529,189.3599,189.3792,43036.0
2020-08-10 13:35:00,196.26,196.42,196.19,196.32,29544.0,189.3792,189.5336,189.3117,189.4371,29544.0
2020-08-10 13:40:00,196.31,196.36,196.19,196.19,31695.0,189.4274,189.4757,189.3117,189.3117,31695.0
2020-08-10 13:45:00,196.16,196.18,196.09,196.14,18139.0,189.2827,189.302,189.2152,189.2634,18139.0
2020-08-10 13:50:00,196.15,196.19,196.08,196.18,14517.0,189.2731,189.3117,189.2055,189.302,14517.0
2020-08-10 13:55:00,196.19,196.28,196.05,196.22,21755.0,189.3117,189.3985,189.1766,189.3406,21755.0
2020-08-10 14:00:00,196.23,196.54,196.23,196.29,33713.0,189.3503,189.6494,189.3503,189.4081,33713.0
2020-08-10 14:05:00,196.29,196.3,196.07,196.13,22330.0,189.4081,189.4178,189.1959,189.2538,22330.0
2020-08-10 14:10:00,196.15,196.19,196.02,196.17,47715.0,189.2731,189.3117,189.1476,189.2924,47715.0
2020-08-10 14:15:00,196.19,196.28,196.13,196.23,25830.0,189.3117,189.3985,189.2538,189.3503,25830.0
2020-08-10 14:20:00,196.25,196.35,196.14,196.3,22520.0,189.3695,189.466,189.2634,189.4178,22520.0
2020-08-10 14:25:00,196.28,196.47,196.12,196.39,45535.0,189.3985,189.5818,189.2441,189.5046,45535.0
2020-08-10 14:30:00,196.37,196.4,196.13,196.25,24853.0,189.4853,189.5143,189.2538,189.3695,24853.0
2020-08-10 14:35:00,196.28,196.38,196.15,196.18,20674.0,189.3985,189.495,189.2731,189.302,20674.0
2020-08-10 14:40:00,196.18,196.28,196.09,196.09,23275.0,189.302,189.3985,189.2152,189.2152,23275.0
2020-08-10 14:45:00,196.1,196.12,195.95,196.12,37241.0,189.2248,189.2441,189.0801,189.2441,37241.0
2020-08-10 14:50:00,196.12,196.28,196.11,196.26,28826.0,189.2441,189.3985,189.2345,189.3792,28826.0
2020-08-10 14:55:00,196.27,196.37,196.17,196.32,31658.0,189.3888,189.4853,189.2924,189.4371,31658.0
2020-08-10 15:00:00,196.32,196.48,196.25,196.43,48622.0,189.4371,189.5915,189.3695,189.5432,48622.0
2020-08-10 15:05:00,196.43,196.44,196.26,196.31,31824.0,189.5432,189.5529,189.3792,189.4274,31824.0
2020-08-10 15:10:00,196.35,196.36,196.12,196.18,39793.0,189.466,189.4757,189.2441,189.302,39793.0
2020-08-10 15:15:00,196.19,196.24,196.12,196.21,42121.0,189.3117,189.3599,189.2441,189.331,42121.0
2020-08-10 15:20:00,196.22,196.47,196.17,196.22,54556.0,189.3406,189.5818,189.2924,189.3406,54556.0
2020-08-10 15:25:00,196.28,196.34,196.16,196.28,39029.0,189.3985,189.4564,189.2827,189.3985,39029.0
2020-08-10 15:30:00,196.27,196.4,196.15,196.23,45950.0,189.3888,189.5143,189.2731,189.3503,45950.0
2020-08-10 15:35:00,196.23,196.37,196.17,196.19,54092.0,189.3503,189.4853,189.2924,189.3117,54092.0
2020-08-10 15:40:00,196.2,196.51,196.18,196.39,88639.0,189.3213,189.6204,189.302,189.5046,88639.0
2020-08-10 15:45:00,196.38,196.66,196.3,196.65,78011.0,189.495,189.7652,189.4178,189.7555,78011.0
2020-08-10 15:50:00,196.63,196.75,196.48,196.74,100632.0,189.7362,189.852,189.5915,189.8424,100632.0
2020-08-10 15:55:00,196.74,196.93,196.62,196.89,164531.0,189.8424,190.0257,189.7266,189.9871,164531.0
2020-08-11 09:30:00,197.82,198.46,197.1,197.12,292460.0,190.8845,191.5021,190.1897,190.209,292460.0
2020-08-11 09:35:00,197.14,197.73,196.33,197.55,105895.0,190.2283,190.7977,189.4467,190.624,105895.0
2020-08-11 09:40:00,197.56,197.82,197.22,197.31,75116.0,190.6336,190.8845,190.3055,190.3924,75116.0
2020-08-11 09:45:00,197.35,198.19,197.35,198.02,91486.0,190.431,191.2415,190.431,191.0775,91486.0
2020-08-11 09:50:00,198.02,198.42,197.53,198.29,93911.0,191.0775,191.4635,190.6047,191.338,93911.0
2020-08-11 09:55:00,198.31,198.69,197.94,198.12,140670.0,191.3573,191.724,191.0003,191.174,140670.0
2020-08-11 10:00:00,198.1,198.56,198.09,198.48,104145.0,191.1547,191.5986,191.145,191.5214,104145.0
2020-08-11 10:05:00,198.48,199.41,198.4,199.01,253824.0,191.5214,192.4188,191.4442,192.0328,253824.0
2020-08-11 10:10:00,199.04,199.66,198.99,199.39,178591.0,192.0617,192.66,192.0135,192.3995,178591.0
2020-08-11 10:15:00,199.41,199.95,199.34,199.8,194244.0,192.4188,192.9398,192.3512,192.7951,194244.0
2020-08-11 10:20:00,199.82,200.0,199.22,199.38,123718.0,192.8144,192.9881,192.2354,192.3898,123718.0
2020-08-11 10:25:00,199.38,200.37,199.38,200.34,237779.0,192.3898,193.3451,192.3898,193.3162,237779.0
2020-08-11 10:30:00,200.33,200.65,199.56,199.97,158680.0,193.3065,193.6153,192.5635,192.9591,158680.0
2020-08-11 10:35:00,199.99,200.3,199.85,200.15,89217.0,192.9784,193.2776,192.8433,193.1328,89217.0
2020-08-11 10:40:00,200.16,200.16,199.71,200.01,73429.0,193.1425,193.1425,192.7082,192.9977,73429.0
2020-08-11 10:45:00,200.0,200.99,199.92,200.5,215735.0,192.9881,193.9434,192.9109,193.4705,215735.0
2020-08-11 10:50:00,200.52,201.46,200.51,201.28,203778.0,193.4898,194.3969,193.4802,194.2232,203778.0
2020-08-11 10:55:00,201.28,201.81,201.07,201.22,147819.0,194.2232,194.7346,194.0206,194.1653,147819.0
2020-08-11 11:00:00,201.23,201.56,201.08,201.21,75187.0,194.175,194.4934,194.0302,194.1557,75187.0
2020-08-11 11:05:00,201.23,201.4,201.02,201.3,65983.0,194.175,194.339,193.9723,194.2425,65983.0
2020-08-11 11:10:00,201.3,201.66,201.16,201.31,73798.0,194.2425,194.5899,194.1074,194.2521,73798.0
2020-08-11 11:15:00,201.28,201.29,201.0,201.03,96365.0,194.2232,194.2328,193.953,193.982,96365.0
2020-08-11 11:20:00,201.08,201.17,200.62,200.83,113608.0,194.0302,194.1171,193.5863,193.789,113608.0
2020-08-11 11:25:00,200.85,201.36,200.85,201.31,92403.0,193.8083,194.3004,193.8083,194.2521,92403.0
2020-08-11 11:30:00,201.3,201.35,200.94,201.03,57470.0,194.2425,194.2907,193.8951,193.982,57470.0
2020-08-11 11:35:00,201.08,201.11,200.86,200.92,53238.0,194.0302,194.0592,193.8179,193.8758,53238.0
2020-08-11 11:40:00,200.87,201.06,200.87,200.98,60182.0,193.8276,194.0109,193.8276,193.9337,60182.0
2020-08-11 11:45:00,200.99,200.99,200.53,200.66,53522.0,193.9434,193.9434,193.4995,193.6249,53522.0
2020-08-11 11:50:00,200.68,200.8,200.33,200.37,49127.0,193.6442,193.76,193.3065,193.3451,49127.0
2020-08-11 11:55:00,200.36,200.49,200.25,200.46,87987.0,193.3355,193.4609,193.2293,193.4319,87987.0
2020-08-11 12:00:00,200.48,200.64,200.12,200.12,82856.0,193.4512,193.6056,193.1039,193.1039,82856.0
2020-08-11 12:05:00,200.07,200.47,199.97,200.47,65143.0,193.0556,193.4416,192.9591,193.4416,65143.0
2020-08-11 12:10:00,200.46,200.95,200.35,200.95,69713.0,193.4319,193.9048,193.3258,193.9048,69713.0
2020-08-11 12:15:00,200.94,201.27,200.89,201.2,65937.0,193.8951,194.2135,193.8469,194.146,65937.0
2020-08-11 12:20:00,201.21,201.72,201.16,201.62,124574.0,194.1557,194.6478,194.1074,194.5513,124574.0
2020-08-11 12:25:00,201.61,201.93,201.44,201.46,180843.0,194.5416,194.8504,194.3776,194.3969,180843.0
2020-08-11 12:30:00,201.47,201.47,201.08,201.27,76990.0,194.4065,194.4065,194.0302,194.2135,76990.0
2020-08-11 12:35:00,201.28,201.7,201.27,201.7,43159.0,194.2232,194.6285,194.2135,194.6285,43159.0
2020-08-11 12:40:00,201.7,201.98,201.66,201.81,145740.0,194.6285,194.8987,194.5899,194.7346,145740.0
2020-08-11 12:45:00,201.81,201.81,201.3,201.36,152621.0,194.7346,194.7346,194.2425,194.3004,152621.0
2020-08-11 12:50:00,201.36,201.65,201.16,201.56,50344.0,194.3004,194.5802,194.1074,194.4934,50344.0
2020-08-11 12:55:00,201.54,201.65,201.36,201.54,56765.0,194.4741,194.5802,194.3004,194.4741,56765.0
2020-08-11 13:00:00,201.56,201.56,200.94,201.06,63139.0,194.4934,194.4934,193.8951,194.0109,63139.0
2020-08-11 13:05:00,201.06,201.25,201.02,201.16,29969.0,194.0109,194.1943,193.9723,194.1074,29969.0
2020-08-11 13:10:00,201.14,201.21,200.97,201.0,28387.0,194.0881,194.1557,193.9241,193.953,28387.0
2020-08-11 13:15:00,201.0,201.17,200.95,201.13,31119.0,193.953,194.1171,193.9048,194.0785,31119.0
2020-08-11 13:20:00,201.13,201.56,201.0,201.43,50342.0,194.0785,194.4934,193.953,194.3679,50342.0
2020-08-11 13:25:00,201.41,201.58,201.29,201.58,36940.0,194.3486,194.5127,194.2328,194.5127,36940.0
2020-08-11 13:30:00,201.6,201.68,201.54,201.56,30256.0,194.532,194.6092,194.4741,194.4934,30256.0
2020-08-11 13:35:00,201.57,201.78,201.39,201.61,40257.0,194.503,194.7057,194.3293,194.5416,40257.0
2020-08-11 13:40:00,201.6,201.69,201.43,201.57,29719.0,194.532,194.6188,194.3679,194.503,29719.0
2020-08-11 13:45:00,201.57,201.6,201.35,201.42,39343.0,194.503,194.532,194.2907,194.3583,39343.0
2020-08-11 13:50:00,201.42,201.66,201.37,201.66,31303.0,194.3583,194.5899,194.31,194.5899,31303.0
2020-08-11 13:55:00,201.64,201.82,201.49,201.81,33794.0,194.5706,194.7443,194.4258,194.7346,33794.0
2020-08-11 14:00:00,201.81,202.3,201.8,202.16,153173.0,194.7346,195.2074,194.725,195.0723,153173.0
2020-08-11 14:05:00,202.2,202.89,202.18,202.89,182263.0,195.1109,195.7768,195.0916,195.7768,182263.0
2020-08-11 14:10:00,202.87,202.88,202.13,202.13,79409.0,195.7575,195.7671,195.0434,195.0434,79409.0
2020-08-11 14:15:00,202.15,202.22,201.83,201.91,67640.0,195.0627,195.1302,194.7539,194.8311,67640.0
2020-08-11 14:20:00,201.9,202.01,201.5,201.55,51550.0,194.8215,194.9276,194.4355,194.4837,51550.0
2020-08-11 14:25:00,201.53,201.74,201.34,201.36,41692.0,194.4644,194.6671,194.2811,194.3004,41692.0
2020-08-11 14:30:00,201.36,201.55,201.21,201.5,50993.0,194.3004,194.4837,194.1557,194.4355,50993.0
2020-08-11 14:35:00,201.5,201.64,201.13,201.28,62803.0,194.4355,194.5706,194.0785,194.2232,62803.0
2020-08-11 14:40:00,201.27,201.35,201.1,201.19,52055.0,194.2135,194.2907,194.0495,194.1364,52055.0
2020-08-11 14:45:00,201.16,201.44,201.0,201.31,68265.0,194.1074,194.3776,193.953,194.2521,68265.0
2020-08-11 14:50:00,201.31,201.45,201.18,201.39,73896.0,194.2521,194.3872,194.1267,194.3293,73896.0
2020-08-11 14:55:00,201.35,201.4,201.19,201.25,41641.0,194.2907,194.339,194.1364,194.1943,41641.0
2020-08-11 15:00:00,201.27,201.34,200.67,200.68,115107.0,194.2135,194.2811,193.6346,193.6442,115107.0
2020-08-11 15:05:00,200.69,200.83,200.44,200.49,102848.0,193.6539,193.789,193.4126,193.4609,102848.0
2020-08-11 15:10:00,200.47,200.97,200.37,200.48,70646.0,193.4416,193.9241,193.3451,193.4512,70646.0
2020-08-11 15:15:00,200.48,200.68,199.0,199.22,184114.0,193.4512,193.6442,192.0231,192.2354,184114.0
2020-08-11 15:20:00,199.24,199.48,198.76,198.8,108159.0,192.2547,192.4863,191.7915,191.8301,108159.0
2020-08-11 15:25:00,198.84,199.64,198.84,199.58,74095.0,191.8687,192.6407,191.8687,192.5828,74095.0
2020-08-11 15:30:00,199.58,199.75,198.91,199.01,86991.0,192.5828,192.7468,191.9363,192.0328,86991.0
2020-08-11 15:35:00,198.99,199.51,198.94,199.13,75070.0,192.0135,192.5153,191.9652,192.1486,75070.0
2020-08-11 15:40:00,199.17,199.32,198.75,198.82,98888.0,192.1872,192.3319,191.7819,191.8494,98888.0
2020-08-11 15:45:00,198.79,198.79,198.41,198.68,128835.0,191.8205,191.8205,191.4538,191.7144,128835.0
2020-08-11 15:50:00,198.65,198.72,197.86,198.13,173035.0,191.6854,191.753,190.9231,191.1836,173035.0
2020-08-11 15:55:00,198.14,198.29,197.44,197.8,549296.0,191.1933,191.338,190.5178,190.8652,549296.0
2020-08-12 09:30:00,199.0,199.86,198.66,199.21,287595.0,192.0231,192.853,191.6951,192.2258,287595.0
2020-08-12 09:35:00,199.28,199.67,199.08,199.46,87744.0,192.2933,192.6696,192.1003,192.467,87744.0
2020-08-12 09:40:00,199.42,199.52,198.79,198.96,69160.0,192.4284,192.5249,191.8205,191.9845,69160.0
2020-08-12 09:45:00,198.99,199.08,198.43,198.86,72392.0,192.0135,192.1003,191.4731,191.888,72392.0
2020-08-12 09:50:00,198.85,199.22,198.32,199.1,64717.0,191.8784,192.2354,191.367,192.1196,64717.0
2020-08-12 09:55:00,199.06,199.47,198.91,199.34,42908.0,192.081,192.4767,191.9363,192.3512,42908.0
2020-08-12 10:00:00,199.36,199.94,199.19,199.77,40340.0,192.3705,192.9302,192.2065,192.7661,40340.0
2020-08-12 10:05:00,199.8,199.89,199.55,199.61,39343.0,192.7951,192.8819,192.5539,192.6117,39343.0
2020-08-12 10:10:00,199.6,199.69,199.37,199.57,55250.0,192.6021,192.6889,192.3802,192.5732,55250.0
2020-08-12 10:15:00,199.57,199.77,199.49,199.62,70578.0,192.5732,192.7661,192.496,192.6214,70578.0
2020-08-12 10:20:00,199.61,199.82,199.47,199.66,35100.0,192.6117,192.8144,192.4767,192.66,35100.0
2020-08-12 10:25:00,199.66,199.83,199.56,199.71,22530.0,192.66,192.824,192.5635,192.7082,22530.0
2020-08-12 10:30:00,199.76,200.09,199.7,200.05,68495.0,192.7565,193.0749,192.6986,193.0363,68495.0
2020-08-12 10:35:00,200.07,200.16,199.94,200.0,40415.0,193.0556,193.1425,192.9302,192.9881,40415.0
2020-08-12 10:40:00,200.0,200.23,199.64,199.77,54075.0,192.9881,193.21,192.6407,192.7661,54075.0
2020-08-12 10:45:00,199.76,199.77,199.19,199.25,46408.0,192.7565,192.7661,192.2065,192.2644,46408.0
2020-08-12 10:50:00,199.25,199.6,199.18,199.55,35368.0,192.2644,192.6021,192.1968,192.5539,35368.0
2020-08-12 10:55:00,199.57,199.76,199.37,199.37,28176.0,192.5732,192.7565,192.3802,192.3802,28176.0
2020-08-12 11:00:00,199.39,199.43,199.01,199.43,46260.0,192.3995,192.4381,192.0328,192.4381,46260.0
2020-08-12 11:05:00,199.44,199.54,198.94,199.08,34991.0,192.4477,192.5442,191.9652,192.1003,34991.0
2020-08-12 11:10:00,199.08,199.19,198.87,199.17,27521.0,192.1003,192.2065,191.8977,192.1872,27521.0
2020-08-12 11:15:00,199.2,199.3,199.06,199.15,33164.0,192.2161,192.3126,192.081,192.1679,33164.0
2020-08-12 11:20:00,199.13,199.2,199.1,199.15,33063.0,192.1486,192.2161,192.1196,192.1679,33063.0
2020-08-12 11:25:00,199.2,199.45,199.05,199.35,30300.0,192.2161,192.4574,192.0714,192.3609,30300.0
2020-08-12 11:30:00,199.34,199.5,199.25,199.39,26886.0,192.3512,192.5056,192.2644,192.3995,26886.0
2020-08-12 11:35:00,199.4,199.48,199.25,199.36,29741.0,192.4091,192.4863,192.2644,192.3705,29741.0
2020-08-12 11:40:00,199.37,199.42,199.0,199.0,18942.0,192.3802,192.4284,192.0231,192.0231,18942.0
2020-08-12 11:45:00,199.03,199.25,198.98,198.98,29911.0,192.0521,192.2644,192.0038,192.0038,29911.0
2020-08-12 11:50:00,199.03,199.08,198.76,198.81,25246.0,192.0521,192.1003,191.7915,191.8398,25246.0
2020-08-12 11:55:00,198.84,198.98,198.8,198.89,29726.0,191.8687,192.0038,191.8301,191.917,29726.0
2020-08-12 12:00:00,198.89,199.09,198.85,198.97,44763.0,191.917,192.11,191.8784,191.9942,44763.0
2020-08-12 12:05:00,198.98,199.01,198.69,198.75,31078.0,192.0038,192.0328,191.724,191.7819,31078.0
2020-08-12 12:10:00,198.75,198.85,198.6,198.78,32410.0,191.7819,191.8784,191.6372,191.8108,32410.0
2020-08-12 12:15:00,198.79,199.15,198.79,199.07,34041.0,191.8205,192.1679,191.8205,192.0907,34041.0
2020-08-12 12:20:00,199.06,199.38,199.06,199.38,19298.0,192.081,192.3898,192.081,192.3898,19298.0
2020-08-12 12:25:00,199.37,199.4,199.17,199.21,17220.0,192.3802,192.4091,192.1872,192.2258,17220.0
2020-08-12 12:30:00,199.24,199.28,199.17,199.27,19221.0,192.2547,192.2933,192.1872,192.2837,19221.0
2020-08-12 12:35:00,199.27,199.41,199.16,199.34,33583.0,192.2837,192.4188,192.1775,192.3512,33583.0
2020-08-12 12:40:00,199.33,199.35,199.07,199.07,18730.0,192.3416,192.3609,192.0907,192.0907,18730.0
2020-08-12 12:45:00,199.11,199.15,198.97,199.02,26503.0,192.1293,192.1679,191.9942,192.0424,26503.0
2020-08-12 12:50:00,199.0,199.17,198.99,199.01,30061.0,192.0231,192.1872,192.0135,192.0328,30061.0
2020-08-12 12:55:00,199.02,199.05,198.6,198.67,32157.0,192.0424,192.0714,191.6372,191.7047,32157.0
2020-08-12 13:00:00,198.7,198.87,198.58,198.62,29341.0,191.7337,191.8977,191.6179,191.6565,29341.0
2020-08-12 13:05:00,198.63,198.75,198.52,198.54,25655.0,191.6661,191.7819,191.56,191.5793,25655.0
2020-08-12 13:10:00,198.55,198.78,198.54,198.73,28516.0,191.5889,191.8108,191.5793,191.7626,28516.0
2020-08-12 13:15:00,198.74,198.8,198.32,198.38,50315.0,191.7723,191.8301,191.367,191.4249,50315.0
2020-08-12 13:20:00,198.41,198.59,198.37,198.45,19010.0,191.4538,191.6275,191.4152,191.4924,19010.0
2020-08-12 13:25:00,198.42,198.49,198.24,198.34,21350.0,191.4635,191.531,191.2898,191.3863,21350.0
2020-08-12 13:30:00,198.38,198.59,198.35,198.51,30011.0,191.4249,191.6275,191.3959,191.5503,30011.0
2020-08-12 13:35:00,198.48,198.85,198.47,198.81,36094.0,191.5214,191.8784,191.5117,191.8398,36094.0
2020-08-12 13:40:00,198.84,198.87,198.69,198.76,31148.0,191.8687,191.8977,191.724,191.7915,31148.0
2020-08-12 13:45:00,198.75,198.97,198.72,198.95,33753.0,191.7819,191.9942,191.753,191.9749,33753.0
2020-08-12 13:50:00,198.95,199.15,198.92,199.11,26712.0,191.9749,192.1679,191.9459,192.1293,26712.0
2020-08-12 13:55:00,199.11,199.25,199.1,199.24,20976.0,192.1293,192.2644,192.1196,192.2547,20976.0
2020-08-12 14:00:00,199.23,199.26,199.05,199.13,19628.0,192.2451,192.274,192.0714,192.1486,19628.0
2020-08-12 14:05:00,199.14,199.19,198.98,199.02,31152.0,192.1582,192.2065,192.0038,192.0424,31152.0
2020-08-12 14:10:00,199.06,199.21,199.03,199.18,22433.0,192.081,192.2258,192.0521,192.1968,22433.0
2020-08-12 14:15:00,199.21,199.25,199.16,199.2,54050.0,192.2258,192.2644,192.1775,192.2161,54050.0
2020-08-12 14:20:00,199.19,199.29,199.14,199.28,35832.0,192.2065,192.303,192.1582,192.2933,35832.0
2020-08-12 14:25:00,199.27,199.33,199.26,199.29,28795.0,192.2837,192.3416,192.274,192.303,28795.0
2020-08-12 14:30:00,199.31,199.36,199.03,199.03,41110.0,192.3223,192.3705,192.0521,192.0521,41110.0
2020-08-12 14:35:00,199.04,199.11,198.9,198.92,30374.0,192.0617,192.1293,191.9266,191.9459,30374.0
2020-08-12 14:40:00,198.91,199.1,198.91,198.95,16284.0,191.9363,192.1196,191.9363,191.9749,16284.0
2020-08-12 14:45:00,198.95,199.04,198.87,198.99,23362.0,191.9749,192.0617,191.8977,192.0135,23362.0
2020-08-12 14:50:00,198.99,199.16,198.94,199.01,30210.0,192.0135,192.1775,191.9652,192.0328,30210.0
2020-08-12 14:55:00,199.01,199.32,199.01,199.28,29704.0,192.0328,192.3319,192.0328,192.2933,29704.0
2020-08-12 15:00:00,199.29,199.55,199.27,199.49,93635.0,192.303,192.5539,192.2837,192.496,93635.0
2020-08-12 15:05:00,199.5,199.54,199.18,199.18,25723.0,192.5056,192.5442,192.1968,192.1968,25723.0
2020-08-12 15:10:00,199.19,199.48,199.19,199.43,42521.0,192.2065,192.4863,192.2065,192.4381,42521.0
2020-08-12 15:15:00,199.41,199.69,199.31,199.68,44785.0,192.4188,192.6889,192.3223,192.6793,44785.0
2020-08-12 15:20:00,199.68,199.69,199.47,199.47,39416.0,192.6793,192.6889,192.4767,192.4767,39416.0
2020-08-12 15:25:00,199.48,199.61,199.19,199.31,46202.0,192.4863,192.6117,192.2065,192.3223,46202.0
2020-08-12 15:30:00,199.31,199.39,198.78,198.91,55172.0,192.3223,192.3995,191.8108,191.9363,55172.0
2020-08-12 15:35:00,198.9,199.08,198.75,199.04,51505.0,191.9266,192.1003,191.7819,192.0617,51505.0
2020-08-12 15:40:00,199.04,199.3,198.95,199.2,59924.0,192.0617,192.3126,191.9749,192.2161,59924.0
2020-08-12 15:45:00,199.2,199.24,198.77,198.86,52427.0,192.2161,192.2547,191.8012,191.888,52427.0
2020-08-12 15:50:00,198.87,199.04,198.61,198.72,115910.0,191.8977,192.0617,191.6468,191.753,115910.0
2020-08-12 15:55:00,198.68,198.8,198.56,198.67,201701.0,191.7144,191.8301,191.5986,191.7047,201701.0
2020-08-13 09:30:00,197.13,198.8,197.13,198.55,229421.0,190.5075,192.1214,190.5075,191.8798,229421.0
2020-08-13 09:35:00,198.53,199.8,198.53,199.76,101905.0,191.8605,193.0878,191.8605,193.0492,101905.0
2020-08-13 09:40:00,199.76,199.94,199.09,199.09,276838.0,193.0492,193.2231,192.4017,192.4017,276838.0
2020-08-13 09:45:00,199.11,199.37,198.88,198.9,68765.0,192.421,192.6723,192.1987,192.2181,68765.0
2020-08-13 09:50:00,198.86,199.11,198.67,198.71,103312.0,192.1794,192.421,191.9958,192.0344,103312.0
2020-08-13 09:55:00,198.75,199.15,198.65,199.1,138305.0,192.0731,192.4597,191.9765,192.4113,138305.0
2020-08-13 10:00:00,199.06,199.11,198.58,198.73,76998.0,192.3727,192.421,191.9088,192.0538,76998.0
2020-08-13 10:05:00,198.75,198.84,198.37,198.5,56664.0,192.0731,192.1601,191.7059,191.8315,56664.0
2020-08-13 10:10:00,198.52,198.67,198.44,198.54,39234.0,191.8508,191.9958,191.7735,191.8702,39234.0
2020-08-13 10:15:00,198.54,198.69,198.09,198.68,45548.0,191.8702,192.0151,191.4353,192.0054,45548.0
2020-08-13 10:20:00,198.69,198.89,198.67,198.75,56784.0,192.0151,192.2084,191.9958,192.0731,56784.0
2020-08-13 10:25:00,198.77,199.33,198.73,199.28,71875.0,192.0924,192.6336,192.0538,192.5853,71875.0
2020-08-13 10:30:00,199.24,199.69,199.14,199.25,120540.0,192.5466,192.9815,192.45,192.5563,120540.0
2020-08-13 10:35:00,199.25,199.25,198.74,198.87,110102.0,192.5563,192.5563,192.0634,192.1891,110102.0
2020-08-13 10:40:00,198.84,199.03,198.77,198.93,113835.0,192.1601,192.3437,192.0924,192.247,113835.0
2020-08-13 10:45:00,198.93,199.0,198.77,198.98,48859.0,192.247,192.3147,192.0924,192.2954,48859.0
2020-08-13 10:50:00,198.97,198.97,198.61,198.74,44023.0,192.2857,192.2857,191.9378,192.0634,44023.0
2020-08-13 10:55:00,198.77,198.86,198.62,198.73,40702.0,192.0924,192.1794,191.9475,192.0538,40702.0
2020-08-13 11:00:00,198.71,198.87,198.58,198.75,44693.0,192.0344,192.1891,191.9088,192.0731,44693.0
2020-08-13 11:05:00,198.78,198.84,198.61,198.75,31794.0,192.1021,192.1601,191.9378,192.0731,31794.0
2020-08-13 11:10:00,198.71,198.92,198.59,198.89,42457.0,192.0344,192.2374,191.9185,192.2084,42457.0
2020-08-13 11:15:00,198.89,199.08,198.82,198.99,88560.0,192.2084,192.392,192.1407,192.305,88560.0
2020-08-13 11:20:00,199.0,199.2,198.93,199.1,62626.0,192.3147,192.508,192.247,192.4113,62626.0
2020-08-13 11:25:00,199.09,199.19,198.88,198.97,35260.0,192.4017,192.4983,192.1987,192.2857,35260.0
2020-08-13 11:30:00,198.95,198.96,198.74,198.78,45725.0,192.2664,192.276,192.0634,192.1021,45725.0
2020-08-13 11:35:00,198.79,198.92,198.78,198.81,39885.0,192.1118,192.2374,192.1021,192.1311,39885.0
2020-08-13 11:40:00,198.82,198.85,198.47,198.72,45424.0,192.1407,192.1697,191.8025,192.0441,45424.0
2020-08-13 11:45:00,198.66,198.85,198.64,198.72,23734.0,191.9861,192.1697,191.9668,192.0441,23734.0
2020-08-13 11:50:00,198.7,198.91,198.7,198.89,53507.0,192.0248,192.2277,192.0248,192.2084,53507.0
2020-08-13 11:55:00,198.89,198.91,198.74,198.8,17731.0,192.2084,192.2277,192.0634,192.1214,17731.0
2020-08-13 12:00:00,198.81,198.89,198.7,198.71,49876.0,192.1311,192.2084,192.0248,192.0344,49876.0
2020-08-13 12:05:00,198.69,198.89,198.69,198.89,47046.0,192.0151,192.2084,192.0151,192.2084,47046.0
2020-08-13 12:10:00,198.87,199.08,198.86,199.0,66993.0,192.1891,192.392,192.1794,192.3147,66993.0
2020-08-13 12:15:00,199.0,199.01,198.83,198.85,60737.0,192.3147,192.3244,192.1504,192.1697,60737.0
2020-08-13 12:20:00,198.86,198.99,198.7,198.75,22845.0,192.1794,192.305,192.0248,192.0731,22845.0
2020-08-13 12:25:00,198.79,198.81,198.56,198.64,27044.0,192.1118,192.1311,191.8895,191.9668,27044.0
2020-08-13 12:30:00,198.65,198.79,198.64,198.72,21826.0,191.9765,192.1118,191.9668,192.0441,21826.0
2020-08-13 12:35:00,198.75,198.83,198.55,198.67,28277.0,192.0731,192.1504,191.8798,191.9958,28277.0
2020-08-13 12:40:00,198.64,198.83,198.61,198.83,44301.0,191.9668,192.1504,191.9378,192.1504,44301.0
2020-08-13 12:45:00,198.83,198.96,198.8,198.84,23205.0,192.1504,192.276,192.1214,192.1601,23205.0
2020-08-13 12:50:00,198.84,198.85,198.7,198.79,13463.0,192.1601,192.1697,192.0248,192.1118,13463.0
2020-08-13 12:55:00,198.79,198.9,198.75,198.87,18155.0,192.1118,192.2181,192.0731,192.1891,18155.0
2020-08-13 13:00:00,198.87,199.04,198.79,198.79,33190.0,192.1891,192.3534,192.1118,192.1118,33190.0
2020-08-13 13:05:00,198.78,198.8,198.51,198.52,51360.0,192.1021,192.1214,191.8412,191.8508,51360.0
2020-08-13 13:10:00,198.52,198.74,198.5,198.74,22814.0,191.8508,192.0634,191.8315,192.0634,22814.0
2020-08-13 13:15:00,198.72,198.73,198.52,198.54,27719.0,192.0441,192.0538,191.8508,191.8702,27719.0
2020-08-13 13:20:00,198.54,198.56,198.33,198.34,55935.0,191.8702,191.8895,191.6672,191.6769,55935.0
2020-08-13 13:25:00,198.33,198.36,197.8,197.93,97658.0,191.6672,191.6962,191.155,191.2806,97658.0
2020-08-13 13:30:00,197.93,198.1,197.71,197.85,64910.0,191.2806,191.4449,191.068,191.2033,64910.0
2020-08-13 13:35:00,197.89,198.0,197.83,197.93,35548.0,191.242,191.3483,191.184,191.2806,35548.0
2020-08-13 13:40:00,197.94,198.05,197.85,197.99,27513.0,191.2903,191.3966,191.2033,191.3386,27513.0
2020-08-13 13:45:00,197.99,198.06,197.93,198.01,30088.0,191.3386,191.4063,191.2806,191.358,30088.0
2020-08-13 13:50:00,198.04,198.07,197.96,198.07,22735.0,191.3869,191.4159,191.3096,191.4159,22735.0
2020-08-13 13:55:00,198.07,198.13,197.89,197.91,27702.0,191.4159,191.4739,191.242,191.2613,27702.0
2020-08-13 14:00:00,197.91,197.97,197.61,197.74,32574.0,191.2613,191.3193,190.9714,191.097,32574.0
2020-08-13 14:05:00,197.73,197.85,197.58,197.75,26219.0,191.0874,191.2033,190.9424,191.1067,26219.0
2020-08-13 14:10:00,197.77,197.78,197.55,197.73,29494.0,191.126,191.1357,190.9134,191.0874,29494.0
2020-08-13 14:15:00,197.75,197.81,197.43,197.44,36699.0,191.1067,191.1647,190.7974,190.8071,36699.0
2020-08-13 14:20:00,197.42,197.5,197.16,197.16,40529.0,190.7878,190.8651,190.5365,190.5365,40529.0
2020-08-13 14:25:00,197.19,197.57,197.17,197.44,31279.0,190.5655,190.9327,190.5462,190.8071,31279.0
2020-08-13 14:30:00,197.42,197.51,197.31,197.4,29462.0,190.7878,190.8748,190.6815,190.7684,29462.0
2020-08-13 14:35:00,197.39,197.48,197.03,197.16,73491.0,190.7588,190.8458,190.4109,190.5365,73491.0
2020-08-13 14:40:00,197.16,197.47,197.16,197.3,31903.0,190.5365,190.8361,190.5365,190.6718,31903.0
2020-08-13 14:45:00,197.29,197.78,197.29,197.6,48053.0,190.6621,191.1357,190.6621,190.9617,48053.0
2020-08-13 14:50:00,197.58,197.58,197.2,197.56,35860.0,190.9424,190.9424,190.5752,190.9231,35860.0
2020-08-13 14:55:00,197.55,197.72,197.34,197.56,23268.0,190.9134,191.0777,190.7105,190.9231,23268.0
2020-08-13 15:00:00,197.55,197.76,197.43,197.74,29578.0,190.9134,191.1164,190.7974,191.097,29578.0
2020-08-13 15:05:00,197.71,197.84,197.52,197.68,30835.0,191.068,191.1937,190.8844,191.039,30835.0
2020-08-13 15:10:00,197.67,197.98,197.61,197.9,31159.0,191.0294,191.329,190.9714,191.2517,31159.0
2020-08-13 15:15:00,197.88,198.13,197.82,198.04,27616.0,191.2323,191.4739,191.1743,191.3869,27616.0
2020-08-13 15:20:00,198.05,198.28,198.01,198.28,29940.0,191.3966,191.6189,191.358,191.6189,29940.0
2020-08-13 15:25:00,198.29,198.38,198.23,198.32,40289.0,191.6285,191.7155,191.5706,191.6575,40289.0
2020-08-13 15:30:00,198.38,198.39,198.15,198.25,37634.0,191.7155,191.7252,191.4933,191.5899,37634.0
2020-08-13 15:35:00,198.22,198.37,198.02,198.05,45398.0,191.5609,191.7059,191.3676,191.3966,45398.0
2020-08-13 15:40:00,198.03,198.2,197.94,198.15,48512.0,191.3773,191.5416,191.2903,191.4933,48512.0
2020-08-13 15:45:00,198.16,198.17,197.84,197.92,71309.0,191.5029,191.5126,191.1937,191.271,71309.0
2020-08-13 15:50:00,197.89,198.07,197.7,197.84,95229.0,191.242,191.4159,191.0584,191.1937,95229.0
2020-08-13 15:55:00,197.84,197.97,197.56,197.58,365407.0,191.1937,191.3193,190.9231,190.9424,365407.0
2020-08-14 09:30:00,197.01,197.29,196.61,197.28,192945.0,190.3916,190.6621,190.005,190.6525,192945.0
2020-08-14 09:35:00,197.31,198.07,197.21,197.45,71430.0,190.6815,191.4159,190.5848,190.8168,71430.0
2020-08-14 09:40:00,197.45,197.75,197.3,197.41,58010.0,190.8168,191.1067,190.6718,190.7781,58010.0
2020-08-14 09:45:00,197.45,197.46,196.7,196.9,65453.0,190.8168,190.8264,190.092,190.2852,65453.0
2020-08-14 09:50:00,196.89,197.26,196.88,197.09,89087.0,190.2756,190.6332,190.2659,190.4689,89087.0
2020-08-14 09:55:00,197.14,197.63,196.98,197.59,101287.0,190.5172,190.9907,190.3626,190.9521,101287.0
2020-08-14 10:00:00,197.64,198.02,197.63,197.76,60125.0,191.0004,191.3676,190.9907,191.1164,60125.0
2020-08-14 10:05:00,197.8,197.93,197.54,197.65,43877.0,191.155,191.2806,190.9037,191.0101,43877.0
2020-08-14 10:10:00,197.66,197.76,197.19,197.38,56602.0,191.0197,191.1164,190.5655,190.7491,56602.0
2020-08-14 10:15:00,197.38,197.52,197.12,197.22,51197.0,190.7491,190.8844,190.4979,190.5945,51197.0
2020-08-14 10:20:00,197.23,197.53,197.09,197.42,36902.0,190.6042,190.8941,190.4689,190.7878,36902.0
2020-08-14 10:25:00,197.41,197.44,197.13,197.18,35996.0,190.7781,190.8071,190.5075,190.5558,35996.0
2020-08-14 10:30:00,197.17,197.52,197.12,197.43,40051.0,190.5462,190.8844,190.4979,190.7974,40051.0
2020-08-14 10:35:00,197.44,197.63,197.42,197.45,36665.0,190.8071,190.9907,190.7878,190.8168,36665.0
2020-08-14 10:40:00,197.44,197.6,197.39,197.48,26874.0,190.8071,190.9617,190.7588,190.8458,26874.0
2020-08-14 10:45:00,197.48,197.63,197.45,197.5,20934.0,190.8458,190.9907,190.8168,190.8651,20934.0
2020-08-14 10:50:00,197.5,197.58,197.38,197.5,36570.0,190.8651,190.9424,190.7491,190.8651,36570.0
2020-08-14 10:55:00,197.51,197.57,197.31,197.51,37719.0,190.8748,190.9327,190.6815,190.8748,37719.0
2020-08-14 11:00:00,197.51,197.73,197.48,197.57,32442.0,190.8748,191.0874,190.8458,190.9327,32442.0
2020-08-14 11:05:00,197.54,197.85,197.52,197.83,22873.0,190.9037,191.2033,190.8844,191.184,22873.0
2020-08-14 11:10:00,197.83,197.91,197.48,197.56,25167.0,191.184,191.2613,190.8458,190.9231,25167.0
2020-08-14 11:15:00,197.57,197.71,197.52,197.58,25147.0,190.9327,191.068,190.8844,190.9424,25147.0
2020-08-14 11:20:00,197.56,197.74,197.53,197.53,25694.0,190.9231,191.097,190.8941,190.8941,25694.0
2020-08-14 11:25:00,197.53,197.56,197.3,197.35,40253.0,190.8941,190.9231,190.6718,190.7201,40253.0
2020-08-14 11:30:00,197.38,197.53,197.32,197.45,40606.0,190.7491,190.8941,190.6911,190.8168,40606.0
2020-08-14 11:35:00,197.42,197.44,197.2,197.24,37922.0,190.7878,190.8071,190.5752,190.6138,37922.0
2020-08-14 11:40:00,197.24,197.41,197.18,197.18,29842.0,190.6138,190.7781,190.5558,190.5558,29842.0
2020-08-14 11:45:00,197.19,197.36,197.13,197.27,38191.0,190.5655,190.7298,190.5075,190.6428,38191.0
2020-08-14 11:50:00,197.28,197.34,197.09,197.13,31694.0,190.6525,190.7105,190.4689,190.5075,31694.0
2020-08-14 11:55:00,197.14,197.23,197.09,197.2,22432.0,190.5172,190.6042,190.4689,190.5752,22432.0
2020-08-14 12:00:00,197.23,197.29,197.12,197.17,27795.0,190.6042,190.6621,190.4979,190.5462,27795.0
2020-08-14 12:05:00,197.17,197.22,197.01,197.19,35346.0,190.5462,190.5945,190.3916,190.5655,35346.0
2020-08-14 12:10:00,197.2,197.27,197.01,197.06,47737.0,190.5752,190.6428,190.3916,190.4399,47737.0
2020-08-14 12:15:00,197.06,197.11,196.96,197.06,43829.0,190.4399,190.4882,190.3432,190.4399,43829.0
2020-08-14 12:20:00,197.05,197.2,197.0,197.0,29433.0,190.4302,190.5752,190.3819,190.3819,29433.0
2020-08-14 12:25:00,197.02,197.05,196.93,196.96,29336.0,190.4012,190.4302,190.3142,190.3432,29336.0
2020-08-14 12:30:00,196.96,197.33,196.96,197.33,32084.0,190.3432,190.7008,190.3432,190.7008,32084.0
2020-08-14 12:35:00,197.3,197.32,197.09,197.09,18706.0,190.6718,190.6911,190.4689,190.4689,18706.0
2020-08-14 12:40:00,197.07,197.19,197.02,197.08,18795.0,190.4495,190.5655,190.4012,190.4592,18795.0
2020-08-14 12:45:00,197.07,197.17,196.9,197.0,31230.0,190.4495,190.5462,190.2852,190.3819,31230.0
2020-08-14 12:50:00,197.01,197.05,196.82,196.92,18626.0,190.3916,190.4302,190.2079,190.3046,18626.0
2020-08-14 12:55:00,196.93,196.99,196.86,196.92,26923.0,190.3142,190.3722,190.2466,190.3046,26923.0
2020-08-14 13:00:00,196.91,197.2,196.9,197.18,39130.0,190.2949,190.5752,190.2852,190.5558,39130.0
2020-08-14 13:05:00,197.18,197.18,196.98,197.03,44155.0,190.5558,190.5558,190.3626,190.4109,44155.0
2020-08-14 13:10:00,197.01,197.13,197.01,197.12,14552.0,190.3916,190.5075,190.3916,190.4979,14552.0
2020-08-14 13:15:00,197.12,197.12,196.86,196.86,18411.0,190.4979,190.4979,190.2466,190.2466,18411.0
2020-08-14 13:20:00,196.88,196.89,196.69,196.75,26405.0,190.2659,190.2756,190.0823,190.1403,26405.0
2020-08-14 13:25:00,196.74,196.91,196.73,196.88,14827.0,190.1306,190.2949,190.121,190.2659,14827.0
2020-08-14 13:30:00,196.86,196.95,196.75,196.79,23657.0,190.2466,190.3336,190.1403,190.1789,23657.0
2020-08-14 13:35:00,196.8,196.83,196.63,196.71,36251.0,190.1886,190.2176,190.0243,190.1016,36251.0
2020-08-14 13:40:00,196.72,196.95,196.72,196.88,24341.0,190.1113,190.3336,190.1113,190.2659,24341.0
2020-08-14 13:45:00,196.85,197.0,196.8,196.87,26989.0,190.2369,190.3819,190.1886,190.2563,26989.0
2020-08-14 13:50:00,196.84,197.05,196.78,197.0,22944.0,190.2273,190.4302,190.1693,190.3819,22944.0
2020-08-14 13:55:00,197.0,197.14,196.86,197.12,18982.0,190.3819,190.5172,190.2466,190.4979,18982.0
2020-08-14 14:00:00,197.13,197.13,196.86,196.93,26072.0,190.5075,190.5075,190.2466,190.3142,26072.0
2020-08-14 14:05:00,196.94,197.02,196.9,196.97,21645.0,190.3239,190.4012,190.2852,190.3529,21645.0
2020-08-14 14:10:00,196.97,197.13,196.91,197.12,22467.0,190.3529,190.5075,190.2949,190.4979,22467.0
2020-08-14 14:15:00,197.12,197.21,197.07,197.15,25565.0,190.4979,190.5848,190.4495,190.5268,25565.0
2020-08-14 14:20:00,197.15,197.19,197.11,197.12,19837.0,190.5268,190.5655,190.4882,190.4979,19837.0
2020-08-14 14:25:00,197.12,197.12,196.85,196.96,38325.0,190.4979,190.4979,190.2369,190.3432,38325.0
2020-08-14 14:30:00,196.95,197.03,196.91,196.94,21925.0,190.3336,190.4109,190.2949,190.3239,21925.0
2020-08-14 14:35:00,196.91,196.91,196.73,196.83,42468.0,190.2949,190.2949,190.121,190.2176,42468.0
2020-08-14 14:40:00,196.81,196.81,196.55,196.65,39796.0,190.1983,190.1983,189.947,190.0436,39796.0
2020-08-14 14:45:00,196.63,196.75,196.62,196.71,26597.0,190.0243,190.1403,190.0147,190.1016,26597.0
2020-08-14 14:50:00,196.71,196.86,196.55,196.58,28403.0,190.1016,190.2466,189.947,189.976,28403.0
2020-08-14 14:55:00,196.59,196.79,196.49,196.65,37551.0,189.9857,190.1789,189.889,190.0436,37551.0
2020-08-14 15:00:00,196.65,196.68,196.5,196.56,30835.0,190.0436,190.0726,189.8987,189.9567,30835.0
2020-08-14 15:05:00,196.57,196.75,196.54,196.61,20097.0,189.9663,190.1403,189.9373,190.005,20097.0
2020-08-14 15:10:00,196.59,196.69,196.54,196.61,26672.0,189.9857,190.0823,189.9373,190.005,26672.0
2020-08-14 15:15:00,196.61,196.7,196.47,196.54,30229.0,190.005,190.092,189.8697,189.9373,30229.0
2020-08-14 15:20:00,196.56,196.6,196.19,196.2,48904.0,189.9567,189.9953,189.5991,189.6088,48904.0
2020-08-14 15:25:00,196.2,196.41,196.01,196.3,58970.0,189.6088,189.8117,189.4251,189.7054,58970.0
2020-08-14 15:30:00,196.28,196.38,196.16,196.24,37356.0,189.6861,189.7827,189.5701,189.6474,37356.0
2020-08-14 15:35:00,196.25,196.25,196.08,196.15,46212.0,189.6571,189.6571,189.4928,189.5604,46212.0
2020-08-14 15:40:00,196.15,196.3,196.06,196.28,51675.0,189.5604,189.7054,189.4735,189.6861,51675.0
2020-08-14 15:45:00,196.27,196.27,195.79,195.84,92795.0,189.6764,189.6764,189.2125,189.2609,92795.0
2020-08-14 15:50:00,195.83,196.41,195.77,196.38,108241.0,189.2512,189.8117,189.1932,189.7827,108241.0
2020-08-14 15:55:00,196.38,196.66,196.21,196.63,262593.0,189.7827,190.0533,189.6184,190.0243,262593.0
2020-08-17 09:30:00,197.3,197.53,196.77,197.31,179968.0,190.6718,190.8941,190.1596,190.6815,179968.0
2020-08-17 09:35:00,197.22,197.5,196.71,197.17,76908.0,190.5945,190.8651,190.1016,190.5462,76908.0
2020-08-17 09:40:00,197.23,198.09,197.23,198.02,105434.0,190.6042,191.4353,190.6042,191.3676,105434.0
2020-08-17 09:45:00,198.02,198.25,197.83,198.15,73313.0,191.3676,191.5899,191.184,191.4933,73313.0
2020-08-17 09:50:00,198.17,199.42,198.01,199.19,154079.0,191.5126,192.7206,191.358,192.4983,154079.0
2020-08-17 09:55:00,199.17,199.3,198.77,199.1,84391.0,192.479,192.6046,192.0924,192.4113,84391.0
2020-08-17 10:00:00,199.14,199.32,198.65,198.78,67434.0,192.45,192.6239,191.9765,192.1021,67434.0
2020-08-17 10:05:00,198.77,198.98,198.7,198.83,44332.0,192.0924,192.2954,192.0248,192.1504,44332.0
2020-08-17 10:10:00,198.84,198.99,198.49,198.76,58899.0,192.1601,192.305,191.8218,192.0828,58899.0
2020-08-17 10:15:00,198.77,198.93,198.73,198.76,31374.0,192.0924,192.247,192.0538,192.0828,31374.0
2020-08-17 10:20:00,198.77,199.23,198.76,199.23,70234.0,192.0924,192.537,192.0828,192.537,70234.0
2020-08-17 10:25:00,199.21,199.39,199.17,199.39,39924.0,192.5176,192.6916,192.479,192.6916,39924.0
2020-08-17 10:30:00,199.4,199.8,199.38,199.53,92543.0,192.7013,193.0878,192.6819,192.8269,92543.0
2020-08-17 10:35:00,199.53,200.09,199.34,200.01,155272.0,192.8269,193.3681,192.6433,193.2908,155272.0
2020-08-17 10:40:00,200.01,200.44,200.0,200.35,183171.0,193.2908,193.7063,193.2811,193.6193,183171.0
2020-08-17 10:45:00,200.41,200.46,200.17,200.37,70181.0,193.6773,193.7256,193.4454,193.6387,70181.0
2020-08-17 10:50:00,200.36,200.36,199.94,199.98,124189.0,193.629,193.629,193.2231,193.2618,124189.0
2020-08-17 10:55:00,199.98,200.01,199.06,199.07,159369.0,193.2618,193.2908,192.3727,192.3823,159369.0
2020-08-17 11:00:00,199.07,199.46,198.93,199.37,78140.0,192.3823,192.7592,192.247,192.6723,78140.0
2020-08-17 11:05:00,199.35,199.52,199.24,199.42,64658.0,192.6529,192.8172,192.5466,192.7206,64658.0
2020-08-17 11:10:00,199.43,199.81,199.26,199.67,152504.0,192.7303,193.0975,192.566,192.9622,152504.0
2020-08-17 11:15:00,199.7,199.96,199.54,199.81,40969.0,192.9912,193.2424,192.8366,193.0975,40969.0
2020-08-17 11:20:00,199.8,199.83,199.42,199.8,92310.0,193.0878,193.1168,192.7206,193.0878,92310.0
2020-08-17 11:25:00,199.81,199.88,199.63,199.86,28929.0,193.0975,193.1651,192.9235,193.1458,28929.0
2020-08-17 11:30:00,199.92,199.92,199.37,199.37,20388.0,193.2038,193.2038,192.6723,192.6723,20388.0
2020-08-17 11:35:00,199.4,199.65,199.3,199.55,43967.0,192.7013,192.9429,192.6046,192.8462,43967.0
2020-08-17 11:40:00,199.57,199.79,199.27,199.42,45645.0,192.8655,193.0782,192.5756,192.7206,45645.0
2020-08-17 11:45:00,199.42,199.82,199.4,199.81,31591.0,192.7206,193.1072,192.7013,193.0975,31591.0
2020-08-17 11:50:00,199.83,199.85,199.69,199.84,24337.0,193.1168,193.1361,192.9815,193.1265,24337.0
2020-08-17 11:55:00,199.86,200.01,199.79,199.8,34318.0,193.1458,193.2908,193.0782,193.0878,34318.0
2020-08-17 12:00:00,199.81,200.0,199.78,199.92,31969.0,193.0975,193.2811,193.0685,193.2038,31969.0
2020-08-17 12:05:00,199.89,200.08,199.89,199.96,25642.0,193.1748,193.3584,193.1748,193.2424,25642.0
2020-08-17 12:10:00,199.96,200.11,199.87,200.11,45961.0,193.2424,193.3874,193.1555,193.3874,45961.0
2020-08-17 12:15:00,200.13,200.13,199.95,200.02,26411.0,193.4067,193.4067,193.2328,193.3004,26411.0
2020-08-17 12:20:00,200.01,200.27,199.98,200.26,48933.0,193.2908,193.542,193.2618,193.5324,48933.0
2020-08-17 12:25:00,200.27,200.31,200.06,200.06,44783.0,193.542,193.5807,193.3391,193.3391,44783.0
2020-08-17 12:30:00,200.04,200.27,200.04,200.15,53371.0,193.3198,193.542,193.3198,193.4261,53371.0
2020-08-17 12:35:00,200.12,200.28,200.09,200.27,24774.0,193.3971,193.5517,193.3681,193.542,24774.0
2020-08-17 12:40:00,200.25,200.28,200.19,200.22,15016.0,193.5227,193.5517,193.4647,193.4937,15016.0
2020-08-17 12:45:00,200.19,200.24,200.15,200.18,12763.0,193.4647,193.513,193.4261,193.4551,12763.0
2020-08-17 12:50:00,200.2,200.2,200.0,200.05,31740.0,193.4744,193.4744,193.2811,193.3294,31740.0
2020-08-17 12:55:00,200.05,200.24,200.0,200.15,37820.0,193.3294,193.513,193.2811,193.4261,37820.0
2020-08-17 13:00:00,200.15,200.25,200.09,200.13,22562.0,193.4261,193.5227,193.3681,193.4067,22562.0
2020-08-17 13:05:00,200.15,200.16,200.07,200.07,15591.0,193.4261,193.4357,193.3488,193.3488,15591.0
2020-08-17 13:10:00,200.06,200.13,199.93,200.03,33059.0,193.3391,193.4067,193.2135,193.3101,33059.0
2020-08-17 13:15:00,200.04,200.07,199.82,199.92,15126.0,193.3198,193.3488,193.1072,193.2038,15126.0
2020-08-17 13:20:00,199.93,199.94,199.65,199.77,21922.0,193.2135,193.2231,192.9429,193.0588,21922.0
2020-08-17 13:25:00,199.77,199.77,199.52,199.54,17441.0,193.0588,193.0588,192.8172,192.8366,17441.0
2020-08-17 13:30:00,199.53,199.68,199.5,199.64,13013.0,192.8269,192.9719,192.7979,192.9332,13013.0
2020-08-17 13:35:00,199.64,199.64,199.37,199.51,30016.0,192.9332,192.9332,192.6723,192.8076,30016.0
2020-08-17 13:40:00,199.52,199.63,199.51,199.61,19571.0,192.8172,192.9235,192.8076,192.9042,19571.0
2020-08-17 13:45:00,199.61,199.62,199.48,199.5,24612.0,192.9042,192.9139,192.7786,192.7979,24612.0
2020-08-17 13:50:00,199.5,199.5,199.32,199.39,19127.0,192.7979,192.7979,192.6239,192.6916,19127.0
2020-08-17 13:55:00,199.35,199.52,199.24,199.48,34682.0,192.6529,192.8172,192.5466,192.7786,34682.0
2020-08-17 14:00:00,199.49,199.6,199.46,199.48,33405.0,192.7882,192.8945,192.7592,192.7786,33405.0
2020-08-17 14:05:00,199.48,199.66,199.42,199.55,22302.0,192.7786,192.9525,192.7206,192.8462,22302.0
2020-08-17 14:10:00,199.56,199.66,199.38,199.62,39125.0,192.8559,192.9525,192.6819,192.9139,39125.0
2020-08-17 14:15:00,199.62,199.63,199.45,199.48,31016.0,192.9139,192.9235,192.7496,192.7786,31016.0
2020-08-17 14:20:00,199.48,199.74,199.46,199.69,47620.0,192.7786,193.0298,192.7592,192.9815,47620.0
2020-08-17 14:25:00,199.69,199.74,199.57,199.66,26967.0,192.9815,193.0298,192.8655,192.9525,26967.0
2020-08-17 14:30:00,199.64,199.93,199.64,199.87,37728.0,192.9332,193.2135,192.9332,193.1555,37728.0
2020-08-17 14:35:00,199.87,199.98,199.81,199.89,21881.0,193.1555,193.2618,193.0975,193.1748,21881.0
2020-08-17 14:40:00,199.87,199.97,199.79,199.91,21319.0,193.1555,193.2521,193.0782,193.1941,21319.0
2020-08-17 14:45:00,199.91,199.91,199.67,199.7,37985.0,193.1941,193.1941,192.9622,192.9912,37985.0
2020-08-17 14:50:00,199.7,199.71,199.57,199.57,19867.0,192.9912,193.0008,192.8655,192.8655,19867.0
2020-08-17 14:55:00,199.57,199.78,199.56,199.74,29686.0,192.8655,193.0685,192.8559,193.0298,29686.0
2020-08-17 15:00:00,199.73,199.79,199.5,199.53,38844.0,193.0202,193.0782,192.7979,192.8269,38844.0
2020-08-17 15:05:00,199.52,199.67,199.47,199.57,30386.0,192.8172,192.9622,192.7689,192.8655,30386.0
2020-08-17 15:10:00,199.59,199.67,199.39,199.61,33400.0,192.8849,192.9622,192.6916,192.9042,33400.0
2020-08-17 15:15:00,199.6,199.9,199.59,199.74,40886.0,192.8945,193.1845,192.8849,193.0298,40886.0
2020-08-17 15:20:00,199.72,199.76,199.59,199.65,33676.0,193.0105,193.0492,192.8849,192.9429,33676.0
2020-08-17 15:25:00,199.66,199.79,199.63,199.78,28514.0,192.9525,193.0782,192.9235,193.0685,28514.0
2020-08-17 15:30:00,199.79,199.9,199.76,199.85,36263.0,193.0782,193.1845,193.0492,193.1361,36263.0
2020-08-17 15:35:00,199.85,200.03,199.81,199.91,72213.0,193.1361,193.3101,193.0975,193.1941,72213.0
2020-08-17 15:40:00,199.93,199.99,199.83,199.86,33540.0,193.2135,193.2714,193.1168,193.1458,33540.0
2020-08-17 15:45:00,199.83,199.91,199.71,199.78,60611.0,193.1168,193.1941,193.0008,193.0685,60611.0
2020-08-17 15:50:00,199.76,199.87,199.5,199.54,93842.0,193.0492,193.1555,192.7979,192.8366,93842.0
2020-08-17 15:55:00,199.55,199.64,199.1,199.64,219931.0,192.8462,192.9332,192.4113,192.9332,219931.0
2020-08-18 09:30:00,199.98,200.1,199.47,199.56,246097.0,193.2618,193.3777,192.7689,192.8559,246097.0
2020-08-18 09:35:00,199.56,199.58,198.75,198.86,82176.0,192.8559,192.8752,192.0731,192.1794,82176.0
2020-08-18 09:40:00,198.9,199.47,198.9,198.94,94360.0,192.2181,192.7689,192.2181,192.2567,94360.0
2020-08-18 09:45:00,198.97,199.32,198.94,199.32,51300.0,192.2857,192.6239,192.2567,192.6239,51300.0
2020-08-18 09:50:00,199.34,199.4,197.52,197.67,129111.0,192.6433,192.7013,190.8844,191.0294,129111.0
2020-08-18 09:55:00,197.65,198.26,197.49,198.22,211031.0,191.0101,191.5996,190.8554,191.5609,211031.0
2020-08-18 10:00:00,198.21,198.24,197.52,197.74,74631.0,191.5512,191.5802,190.8844,191.097,74631.0
2020-08-18 10:05:00,197.77,197.84,196.85,196.93,124169.0,191.126,191.1937,190.2369,190.3142,124169.0
2020-08-18 10:10:00,196.96,197.55,196.82,197.53,84643.0,190.3432,190.9134,190.2079,190.8941,84643.0
2020-08-18 10:15:00,197.48,198.14,197.41,198.05,51117.0,190.8458,191.4836,190.7781,191.3966,51117.0
2020-08-18 10:20:00,198.04,198.25,197.85,197.92,42231.0,191.3869,191.5899,191.2033,191.271,42231.0
2020-08-18 10:25:00,197.91,197.95,197.12,197.2,56512.0,191.2613,191.3,190.4979,190.5752,56512.0
2020-08-18 10:30:00,197.19,197.47,197.08,197.47,59650.0,190.5655,190.8361,190.4592,190.8361,59650.0
2020-08-18 10:35:00,197.48,197.54,197.04,197.29,54278.0,190.8458,190.9037,190.4205,190.6621,54278.0
2020-08-18 10:40:00,197.27,197.38,197.01,197.31,56869.0,190.6428,190.7491,190.3916,190.6815,56869.0
2020-08-18 10:45:00,197.33,197.5,197.24,197.42,40393.0,190.7008,190.8651,190.6138,190.7878,40393.0
2020-08-18 10:50:00,197.44,197.64,197.3,197.41,61939.0,190.8071,191.0004,190.6718,190.7781,61939.0
2020-08-18 10:55:00,197.41,197.71,197.38,197.62,52857.0,190.7781,191.068,190.7491,190.9811,52857.0
2020-08-18 11:00:00,197.61,197.87,197.45,197.45,75678.0,190.9714,191.2227,190.8168,190.8168,75678.0
2020-08-18 11:05:00,197.45,197.7,197.37,197.66,33076.0,190.8168,191.0584,190.7395,191.0197,33076.0
2020-08-18 11:10:00,197.7,197.73,197.48,197.73,37368.0,191.0584,191.0874,190.8458,191.0874,37368.0
2020-08-18 11:15:00,197.75,197.98,197.75,197.84,25376.0,191.1067,191.329,191.1067,191.1937,25376.0
2020-08-18 11:20:00,197.84,198.32,197.84,198.28,45286.0,191.1937,191.6575,191.1937,191.6189,45286.0
2020-08-18 11:25:00,198.28,198.5,198.25,198.48,68142.0,191.6189,191.8315,191.5899,191.8122,68142.0
2020-08-18 11:30:00,198.5,198.73,198.5,198.72,61778.0,191.8315,192.0538,191.8315,192.0441,61778.0
2020-08-18 11:35:00,198.72,198.97,198.65,198.92,114001.0,192.0441,192.2857,191.9765,192.2374,114001.0
2020-08-18 11:40:00,198.93,199.02,198.32,198.6,80776.0,192.247,192.334,191.6575,191.9281,80776.0
2020-08-18 11:45:00,198.55,199.04,198.5,198.97,138438.0,191.8798,192.3534,191.8315,192.2857,138438.0
2020-08-18 11:50:00,198.97,199.13,198.91,199.12,66277.0,192.2857,192.4403,192.2277,192.4307,66277.0
2020-08-18 11:55:00,199.13,199.18,198.83,198.99,25134.0,192.4403,192.4887,192.1504,192.305,25134.0
2020-08-18 12:00:00,198.99,199.1,198.8,198.8,46855.0,192.305,192.4113,192.1214,192.1214,46855.0
2020-08-18 12:05:00,198.78,198.9,198.69,198.9,15312.0,192.1021,192.2181,192.0151,192.2181,15312.0
2020-08-18 12:10:00,198.9,198.91,198.52,198.52,25132.0,192.2181,192.2277,191.8508,191.8508,25132.0
2020-08-18 12:15:00,198.53,198.59,198.42,198.43,19259.0,191.8605,191.9185,191.7542,191.7638,19259.0
2020-08-18 12:20:00,198.44,198.47,198.28,198.31,26524.0,191.7735,191.8025,191.6189,191.6479,26524.0
2020-08-18 12:25:00,198.32,198.61,198.29,198.52,19890.0,191.6575,191.9378,191.6285,191.8508,19890.0
2020-08-18 12:30:00,198.54,198.78,198.54,198.7,50840.0,191.8702,192.1021,191.8702,192.0248,50840.0
2020-08-18 12:35:00,198.67,198.79,198.56,198.66,23966.0,191.9958,192.1118,191.8895,191.9861,23966.0
2020-08-18 12:40:00,198.67,198.87,198.6,198.81,20376.0,191.9958,192.1891,191.9281,192.1311,20376.0
2020-08-18 12:45:00,198.83,198.85,198.55,198.69,17980.0,192.1504,192.1697,191.8798,192.0151,17980.0
2020-08-18 12:50:00,198.69,198.89,198.63,198.84,17167.0,192.0151,192.2084,191.9571,192.1601,17167.0
2020-08-18 12:55:00,198.84,198.89,198.78,198.84,31062.0,192.1601,192.2084,192.1021,192.1601,31062.0
2020-08-18 13:00:00,198.84,199.01,198.78,199.01,30942.0,192.1601,192.3244,192.1021,192.3244,30942.0
2020-08-18 13:05:00,199.02,199.28,199.0,199.25,31390.0,192.334,192.5853,192.3147,192.5563,31390.0
2020-08-18 13:10:00,199.25,199.36,199.2,199.21,16430.0,192.5563,192.6626,192.508,192.5176,16430.0
2020-08-18 13:15:00,199.21,199.29,199.16,199.26,12219.0,192.5176,192.595,192.4693,192.566,12219.0
2020-08-18 13:20:00,199.25,199.28,199.02,199.13,64859.0,192.5563,192.5853,192.334,192.4403,64859.0
2020-08-18 13:25:00,199.15,199.24,198.99,199.0,20104.0,192.4597,192.5466,192.305,192.3147,20104.0
2020-08-18 13:30:00,199.0,199.12,199.0,199.08,14527.0,192.3147,192.4307,192.3147,192.392,14527.0
2020-08-18 13:35:00,199.1,199.21,198.95,199.17,34751.0,192.4113,192.5176,192.2664,192.479,34751.0
2020-08-18 13:40:00,199.2,199.2,199.12,199.16,14072.0,192.508,192.508,192.4307,192.4693,14072.0
2020-08-18 13:45:00,199.19,199.3,199.15,199.28,34736.0,192.4983,192.6046,192.4597,192.5853,34736.0
2020-08-18 13:50:00,199.28,199.34,199.21,199.34,21258.0,192.5853,192.6433,192.5176,192.6433,21258.0
2020-08-18 13:55:00,199.33,199.33,199.18,199.19,10062.0,192.6336,192.6336,192.4887,192.4983,10062.0
2020-08-18 14:00:00,199.18,199.19,199.01,199.05,17982.0,192.4887,192.4983,192.3244,192.363,17982.0
2020-08-18 14:05:00,199.03,199.24,199.01,199.24,13610.0,192.3437,192.5466,192.3244,192.5466,13610.0
2020-08-18 14:10:00,199.26,199.29,199.09,199.13,24680.0,192.566,192.595,192.4017,192.4403,24680.0
2020-08-18 14:15:00,199.12,199.28,199.12,199.26,16208.0,192.4307,192.5853,192.4307,192.566,16208.0
2020-08-18 14:20:00,199.23,199.28,199.0,199.02,26427.0,192.537,192.5853,192.3147,192.334,26427.0
2020-08-18 14:25:00,199.0,199.25,198.97,199.24,26403.0,192.3147,192.5563,192.2857,192.5466,26403.0
2020-08-18 14:30:00,199.24,199.33,199.15,199.29,28698.0,192.5466,192.6336,192.4597,192.595,28698.0
2020-08-18 14:35:00,199.3,199.33,199.23,199.25,13329.0,192.6046,192.6336,192.537,192.5563,13329.0
2020-08-18 14:40:00,199.25,199.4,199.25,199.38,37132.0,192.5563,192.7013,192.5563,192.6819,37132.0
2020-08-18 14:45:00,199.39,199.5,199.3,199.37,55399.0,192.6916,192.7979,192.6046,192.6723,55399.0
2020-08-18 14:50:00,199.37,199.5,199.34,199.42,21523.0,192.6723,192.7979,192.6433,192.7206,21523.0
2020-08-18 14:55:00,199.4,199.5,199.22,199.24,18874.0,192.7013,192.7979,192.5273,192.5466,18874.0
2020-08-18 15:00:00,199.25,199.28,199.07,199.08,17459.0,192.5563,192.5853,192.3823,192.392,17459.0
2020-08-18 15:05:00,199.07,199.2,199.01,199.12,14299.0,192.3823,192.508,192.3244,192.4307,14299.0
2020-08-18 15:10:00,199.12,199.17,199.07,199.14,16434.0,192.4307,192.479,192.3823,192.45,16434.0
2020-08-18 15:15:00,199.16,199.28,199.02,199.25,31826.0,192.4693,192.5853,192.334,192.5563,31826.0
2020-08-18 15:20:00,199.25,199.34,199.13,199.14,26889.0,192.5563,192.6433,192.4403,192.45,26889.0
2020-08-18 15:25:00,199.14,199.22,199.05,199.21,57167.0,192.45,192.5273,192.363,192.5176,57167.0
2020-08-18 15:30:00,199.22,199.25,198.99,199.04,24051.0,192.5273,192.5563,192.305,192.3534,24051.0
2020-08-18 15:35:00,199.03,199.05,198.78,198.9,30031.0,192.3437,192.363,192.1021,192.2181,30031.0
2020-08-18 15:40:00,198.9,199.12,198.85,199.02,34144.0,192.2181,192.4307,192.1697,192.334,34144.0
2020-08-18 15:45:00,199.02,199.06,198.86,198.9,33833.0,192.334,192.3727,192.1794,192.2181,33833.0
2020-08-18 15:50:00,198.86,198.87,198.62,198.73,71072.0,192.1794,192.1891,191.9475,192.0538,71072.0
2020-08-18 15:55:00,198.74,199.07,198.47,199.07,183989.0,192.0634,192.3823,191.8025,192.3823,183989.0
2020-08-19 09:30:00,199.0,199.72,198.9,199.72,168101.0,192.3147,193.0105,192.2181,193.0105,168101.0
2020-08-19 09:35:00,199.71,200.02,199.46,199.76,110715.0,193.0008,193.3004,192.7592,193.0492,110715.0
2020-08-19 09:40:00,199.76,200.64,199.74,200.59,114413.0,193.0492,193.8996,193.0298,193.8513,114413.0
2020-08-19 09:45:00,200.63,200.65,199.87,199.89,115536.0,193.8899,193.9093,193.1555,193.1748,115536.0
2020-08-19 09:50:00,199.9,199.99,199.75,199.88,64424.0,193.1845,193.2714,193.0395,193.1651,64424.0
2020-08-19 09:55:00,199.85,199.93,199.5,199.74,76944.0,193.1361,193.2135,192.7979,193.0298,76944.0
2020-08-19 10:00:00,199.71,200.13,199.7,200.07,90563.0,193.0008,193.4067,192.9912,193.3488,90563.0
2020-08-19 10:05:00,200.03,200.03,199.69,199.71,70767.0,193.3101,193.3101,192.9815,193.0008,70767.0
2020-08-19 10:10:00,199.72,199.85,199.52,199.74,94246.0,193.0105,193.1361,192.8172,193.0298,94246.0
2020-08-19 10:15:00,199.75,199.87,199.64,199.86,53630.0,193.0395,193.1555,192.9332,193.1458,53630.0
2020-08-19 10:20:00,199.84,200.09,199.82,200.08,32977.0,193.1265,193.3681,193.1072,193.3584,32977.0
2020-08-19 10:25:00,200.07,200.17,199.98,200.11,20017.0,193.3488,193.4454,193.2618,193.3874,20017.0
2020-08-19 10:30:00,200.12,200.17,199.87,199.88,17820.0,193.3971,193.4454,193.1555,193.1651,17820.0
2020-08-19 10:35:00,199.89,199.97,199.81,199.87,51619.0,193.1748,193.2521,193.0975,193.1555,51619.0
2020-08-19 10:40:00,199.84,199.98,199.82,199.84,40635.0,193.1265,193.2618,193.1072,193.1265,40635.0
2020-08-19 10:45:00,199.84,199.87,199.58,199.73,53140.0,193.1265,193.1555,192.8752,193.0202,53140.0
2020-08-19 10:50:00,199.77,199.91,199.68,199.89,56147.0,193.0588,193.1941,192.9719,193.1748,56147.0
2020-08-19 10:55:00,199.89,200.05,199.8,199.89,37279.0,193.1748,193.3294,193.0878,193.1748,37279.0
2020-08-19 11:00:00,199.91,200.02,199.79,199.83,50061.0,193.1941,193.3004,193.0782,193.1168,50061.0
2020-08-19 11:05:00,199.83,199.9,199.55,199.7,79831.0,193.1168,193.1845,192.8462,192.9912,79831.0
2020-08-19 11:10:00,199.71,199.84,199.49,199.54,70765.0,193.0008,193.1265,192.7882,192.8366,70765.0
2020-08-19 11:15:00,199.57,199.71,199.51,199.52,30635.0,192.8655,193.0008,192.8076,192.8172,30635.0
2020-08-19 11:20:00,199.51,199.73,199.49,199.58,52940.0,192.8076,193.0202,192.7882,192.8752,52940.0
2020-08-19 11:25:00,199.57,199.61,199.48,199.59,50791.0,192.8655,192.9042,192.7786,192.8849,50791.0
2020-08-19 11:30:00,199.58,199.83,199.52,199.83,31596.0,192.8752,193.1168,192.8172,193.1168,31596.0
2020-08-19 11:35:00,199.84,199.93,199.81,199.89,38752.0,193.1265,193.2135,193.0975,193.1748,38752.0
2020-08-19 11:40:00,199.93,200.09,199.9,200.05,36897.0,193.2135,193.3681,193.1845,193.3294,36897.0
2020-08-19 11:45:00,200.05,200.13,199.93,200.05,28475.0,193.3294,193.4067,193.2135,193.3294,28475.0
2020-08-19 11:50:00,200.05,200.06,199.88,199.99,33609.0,193.3294,193.3391,193.1651,193.2714,33609.0
2020-08-19 11:55:00,200.0,200.02,199.94,199.99,45181.0,193.2811,193.3004,193.2231,193.2714,45181.0
2020-08-19 12:00:00,200.0,200.03,199.94,200.0,29561.0,193.2811,193.3101,193.2231,193.2811,29561.0
2020-08-19 12:05:00,200.03,200.27,199.99,200.2,35816.0,193.3101,193.542,193.2714,193.4744,35816.0
2020-08-19 12:10:00,200.21,200.35,200.09,200.33,22416.0,193.484,193.6193,193.3681,193.6,22416.0
2020-08-19 12:15:00,200.35,200.5,200.26,200.31,30264.0,193.6193,193.7643,193.5324,193.5807,30264.0
2020-08-19 12:20:00,200.3,200.55,200.27,200.37,32553.0,193.571,193.8126,193.542,193.6387,32553.0
2020-08-19 12:25:00,200.38,200.41,200.2,200.28,47581.0,193.6483,193.6773,193.4744,193.5517,47581.0
2020-08-19 12:30:00,200.26,200.33,200.18,200.28,22989.0,193.5324,193.6,193.4551,193.5517,22989.0
2020-08-19 12:35:00,200.28,200.39,200.28,200.37,18032.0,193.5517,193.658,193.5517,193.6387,18032.0
2020-08-19 12:40:00,200.37,200.43,200.2,200.25,29950.0,193.6387,193.6967,193.4744,193.5227,29950.0
2020-08-19 12:45:00,200.26,200.3,200.14,200.23,44410.0,193.5324,193.571,193.4164,193.5034,44410.0
2020-08-19 12:50:00,200.25,200.72,200.25,200.55,62022.0,193.5227,193.9769,193.5227,193.8126,62022.0
2020-08-19 12:55:00,200.54,200.91,200.52,200.74,58795.0,193.803,194.1605,193.7836,193.9962,58795.0
2020-08-19 13:00:00,200.75,200.79,200.48,200.7,74313.0,194.0059,194.0446,193.745,193.9576,74313.0
2020-08-19 13:05:00,200.68,200.88,200.55,200.88,24289.0,193.9383,194.1315,193.8126,194.1315,24289.0
2020-08-19 13:10:00,200.88,201.33,200.86,201.28,120240.0,194.1315,194.5664,194.1122,194.5181,120240.0
2020-08-19 13:15:00,201.28,201.31,201.0,201.06,71192.0,194.5181,194.5471,194.2475,194.3055,71192.0
2020-08-19 13:20:00,201.06,201.24,201.03,201.17,39385.0,194.3055,194.4794,194.2765,194.4118,39385.0
2020-08-19 13:25:00,201.19,201.68,201.18,201.6,131619.0,194.4311,194.9047,194.4215,194.8274,131619.0
2020-08-19 13:30:00,201.6,201.91,201.5,201.89,90964.0,194.8274,195.1269,194.7307,195.1076,90964.0
2020-08-19 13:35:00,201.88,202.29,201.88,202.29,154869.0,195.0979,195.4942,195.0979,195.4942,154869.0
2020-08-19 13:40:00,202.28,202.41,201.83,202.4,108995.0,195.4845,195.6101,195.0496,195.6005,108995.0
2020-08-19 13:45:00,202.38,202.55,202.3,202.32,97066.0,195.5811,195.7454,195.5038,195.5232,97066.0
2020-08-19 13:50:00,202.35,202.52,202.16,202.46,134010.0,195.5522,195.7164,195.3685,195.6585,134010.0
2020-08-19 13:55:00,202.46,202.82,202.44,202.56,88860.0,195.6585,196.0064,195.6391,195.7551,88860.0
2020-08-19 14:00:00,202.55,202.85,202.54,202.69,61132.0,195.7454,196.0354,195.7358,195.8807,61132.0
2020-08-19 14:05:00,202.7,202.78,202.35,202.68,121081.0,195.8904,195.9677,195.5522,195.8711,121081.0
2020-08-19 14:10:00,202.66,202.7,202.42,202.59,253186.0,195.8517,195.8904,195.6198,195.7841,253186.0
2020-08-19 14:15:00,202.58,202.64,201.54,201.55,224350.0,195.7744,195.8324,194.7694,194.779,224350.0
2020-08-19 14:20:00,201.54,202.19,201.29,202.17,205354.0,194.7694,195.3975,194.5278,195.3782,205354.0
2020-08-19 14:25:00,202.23,202.29,201.53,201.84,126863.0,195.4362,195.4942,194.7597,195.0593,126863.0
2020-08-19 14:30:00,201.85,202.0,201.71,201.99,96848.0,195.069,195.2139,194.9337,195.2043,96848.0
2020-08-19 14:35:00,202.0,202.06,201.7,201.83,61297.0,195.2139,195.2719,194.924,195.0496,61297.0
2020-08-19 14:40:00,201.83,201.91,201.57,201.75,56255.0,195.0496,195.1269,194.7984,194.9723,56255.0
2020-08-19 14:45:00,201.77,201.88,201.71,201.79,35527.0,194.9916,195.0979,194.9337,195.011,35527.0
2020-08-19 14:50:00,201.77,201.9,201.74,201.86,30775.0,194.9916,195.1173,194.9626,195.0786,30775.0
2020-08-19 14:55:00,201.89,202.0,201.83,201.86,72889.0,195.1076,195.2139,195.0496,195.0786,72889.0
2020-08-19 15:00:00,201.87,202.0,201.8,201.9,56383.0,195.0883,195.2139,195.0206,195.1173,56383.0
2020-08-19 15:05:00,201.89,202.2,201.84,202.13,53978.0,195.1076,195.4072,195.0593,195.3395,53978.0
2020-08-19 15:10:00,202.17,202.33,201.8,201.8,53456.0,195.3782,195.5328,195.0206,195.0206,53456.0
2020-08-19 15:15:00,201.81,201.86,201.32,201.4,49853.0,195.0303,195.0786,194.5568,194.6341,49853.0
2020-08-19 15:20:00,201.42,201.74,201.36,201.62,71052.0,194.6534,194.9626,194.5954,194.8467,71052.0
2020-08-19 15:25:00,201.63,201.89,201.56,201.87,88398.0,194.8563,195.1076,194.7887,195.0883,88398.0
2020-08-19 15:30:00,201.87,201.98,201.59,201.87,80655.0,195.0883,195.1946,194.8177,195.0883,80655.0
2020-08-19 15:35:00,201.88,201.95,201.43,201.46,95428.0,195.0979,195.1656,194.6631,194.6921,95428.0
2020-08-19 15:40:00,201.46,201.77,201.45,201.64,91792.0,194.6921,194.9916,194.6824,194.866,91792.0
2020-08-19 15:45:00,201.65,201.81,201.04,201.04,224286.0,194.8757,195.0303,194.2862,194.2862,224286.0
2020-08-19 15:50:00,201.04,201.3,200.77,201.15,191601.0,194.2862,194.5374,194.0252,194.3925,191601.0
2020-08-19 15:55:00,201.14,201.27,200.61,200.99,531358.0,194.3828,194.5084,193.8706,194.2378,531358.0
2020-08-20 09:30:00,199.9,200.88,199.6,200.8,236510.0,193.1845,194.1315,192.8945,194.0542,236510.0
2020-08-20 09:35:00,200.78,201.19,200.0,200.79,150313.0,194.0349,194.4311,193.2811,194.0446,150313.0
2020-08-20 09:40:00,200.78,201.42,200.6,201.42,77370.0,194.0349,194.6534,193.8609,194.6534,77370.0
2020-08-20 09:45:00,201.37,201.99,201.25,201.53,78316.0,194.6051,195.2043,194.4891,194.7597,78316.0
2020-08-20 09:50:00,201.43,201.73,201.15,201.73,75748.0,194.6631,194.953,194.3925,194.953,75748.0
2020-08-20 09:55:00,201.69,201.99,201.6,201.62,72787.0,194.9143,195.2043,194.8274,194.8467,72787.0
2020-08-20 10:00:00,201.62,201.91,201.51,201.64,74344.0,194.8467,195.1269,194.7404,194.866,74344.0
2020-08-20 10:05:00,201.7,201.98,201.58,201.94,40299.0,194.924,195.1946,194.808,195.1559,40299.0
2020-08-20 10:10:00,201.95,202.03,201.67,201.96,65141.0,195.1656,195.2429,194.895,195.1753,65141.0
2020-08-20 10:15:00,201.97,202.18,201.63,202.01,66846.0,195.1849,195.3879,194.8563,195.2236,66846.0
2020-08-20 10:20:00,201.99,202.52,201.92,202.42,79532.0,195.2043,195.7164,195.1366,195.6198,79532.0
2020-08-20 10:25:00,202.41,202.84,202.39,202.74,109404.0,195.6101,196.0257,195.5908,195.9291,109404.0
2020-08-20 10:30:00,202.75,204.1,202.7,203.42,335872.0,195.9387,197.2434,195.8904,196.5862,335872.0
2020-08-20 10:35:00,203.4,203.4,202.79,202.82,159299.0,196.5669,196.5669,195.9774,196.0064,159299.0
2020-08-20 10:40:00,202.79,202.82,202.38,202.43,120649.0,195.9774,196.0064,195.5811,195.6295,120649.0
2020-08-20 10:45:00,202.43,203.0,202.37,202.97,77335.0,195.6295,196.1803,195.5715,196.1513,77335.0
2020-08-20 10:50:00,202.97,203.07,202.59,202.74,69227.0,196.1513,196.248,195.7841,195.9291,69227.0
2020-08-20 10:55:00,202.72,202.96,202.64,202.96,52692.0,195.9097,196.1417,195.8324,196.1417,52692.0
2020-08-20 11:00:00,202.93,202.95,202.74,202.82,46141.0,196.1127,196.132,195.9291,196.0064,46141.0
2020-08-20 11:05:00,202.83,203.0,202.77,202.87,91308.0,196.016,196.1803,195.958,196.0547,91308.0
2020-08-20 11:10:00,202.85,202.88,202.31,202.34,122913.0,196.0354,196.0644,195.5135,195.5425,122913.0
2020-08-20 11:15:00,202.31,202.43,202.08,202.29,78799.0,195.5135,195.6295,195.2912,195.4942,78799.0
2020-08-20 11:20:00,202.24,202.56,202.21,202.36,62579.0,195.4459,195.7551,195.4169,195.5618,62579.0
2020-08-20 11:25:00,202.37,202.64,202.22,202.37,46235.0,195.5715,195.8324,195.4265,195.5715,46235.0
2020-08-20 11:30:00,202.34,202.34,202.06,202.11,48099.0,195.5425,195.5425,195.2719,195.3202,48099.0
2020-08-20 11:35:00,202.09,202.56,202.02,202.53,66181.0,195.3009,195.7551,195.2332,195.7261,66181.0
2020-08-20 11:40:00,202.52,202.86,202.45,202.56,100935.0,195.7164,196.045,195.6488,195.7551,100935.0
2020-08-20 11:45:00,202.58,202.68,202.27,202.32,42342.0,195.7744,195.8711,195.4748,195.5232,42342.0
2020-08-20 11:50:00,202.32,202.51,202.2,202.3,38258.0,195.5232,195.7068,195.4072,195.5038,38258.0
2020-08-20 11:55:00,202.31,202.56,202.3,202.45,27534.0,195.5135,195.7551,195.5038,195.6488,27534.0
2020-08-20 12:00:00,202.44,202.44,202.21,202.34,24564.0,195.6391,195.6391,195.4169,195.5425,24564.0
2020-08-20 12:05:00,202.36,202.55,202.34,202.41,27516.0,195.5618,195.7454,195.5425,195.6101,27516.0
2020-08-20 12:10:00,202.41,202.51,202.36,202.45,27614.0,195.6101,195.7068,195.5618,195.6488,27614.0
2020-08-20 12:15:00,202.45,202.53,202.28,202.43,33551.0,195.6488,195.7261,195.4845,195.6295,33551.0
2020-08-20 12:20:00,202.42,202.64,202.38,202.61,20211.0,195.6198,195.8324,195.5811,195.8034,20211.0
2020-08-20 12:25:00,202.59,202.79,202.59,202.65,39241.0,195.7841,195.9774,195.7841,195.8421,39241.0
2020-08-20 12:30:00,202.65,202.78,202.46,202.57,38614.0,195.8421,195.9677,195.6585,195.7648,38614.0
2020-08-20 12:35:00,202.59,202.62,202.47,202.54,34142.0,195.7841,195.8131,195.6681,195.7358,34142.0
2020-08-20 12:40:00,202.58,202.68,202.54,202.59,21189.0,195.7744,195.8711,195.7358,195.7841,21189.0
2020-08-20 12:45:00,202.57,202.59,202.41,202.48,50007.0,195.7648,195.7841,195.6101,195.6778,50007.0
2020-08-20 12:50:00,202.47,202.64,202.35,202.62,30774.0,195.6681,195.8324,195.5522,195.8131,30774.0
2020-08-20 12:55:00,202.65,202.81,202.4,202.43,49651.0,195.8421,195.9967,195.6005,195.6295,49651.0
2020-08-20 13:00:00,202.43,202.5,202.31,202.36,31497.0,195.6295,195.6971,195.5135,195.5618,31497.0
2020-08-20 13:05:00,202.35,202.37,202.22,202.31,52726.0,195.5522,195.5715,195.4265,195.5135,52726.0
2020-08-20 13:10:00,202.27,202.38,202.23,202.28,17693.0,195.4748,195.5811,195.4362,195.4845,17693.0
2020-08-20 13:15:00,202.31,202.36,202.24,202.29,32411.0,195.5135,195.5618,195.4459,195.4942,32411.0
2020-08-20 13:20:00,202.28,202.56,202.26,202.54,19897.0,195.4845,195.7551,195.4652,195.7358,19897.0
2020-08-20 13:25:00,202.55,202.79,202.55,202.75,27308.0,195.7454,195.9774,195.7454,195.9387,27308.0
2020-08-20 13:30:00,202.76,203.09,202.75,202.97,80991.0,195.9484,196.2673,195.9387,196.1513,80991.0
2020-08-20 13:35:00,202.99,203.22,202.98,203.17,39407.0,196.1707,196.3929,196.161,196.3446,39407.0
2020-08-20 13:40:00,203.17,203.38,203.17,203.35,37851.0,196.3446,196.5476,196.3446,196.5186,37851.0
2020-08-20 13:45:00,203.36,203.42,203.07,203.1,44685.0,196.5282,196.5862,196.248,196.277,44685.0
2020-08-20 13:50:00,203.1,203.22,202.99,203.09,35814.0,196.277,196.3929,196.1707,196.2673,35814.0
2020-08-20 13:55:00,203.09,203.19,203.02,203.03,36201.0,196.2673,196.3639,196.1996,196.2093,36201.0
2020-08-20 14:00:00,203.04,203.1,202.79,202.83,51062.0,196.219,196.277,195.9774,196.016,51062.0
2020-08-20 14:05:00,202.84,203.11,202.83,202.97,35057.0,196.0257,196.2866,196.016,196.1513,35057.0
2020-08-20 14:10:00,202.97,203.06,202.89,202.95,28104.0,196.1513,196.2383,196.074,196.132,28104.0
2020-08-20 14:15:00,202.96,203.09,202.92,203.04,25921.0,196.1417,196.2673,196.103,196.219,25921.0
2020-08-20 14:20:00,203.06,203.54,203.04,203.35,52212.0,196.2383,196.7022,196.219,196.5186,52212.0
2020-08-20 14:25:00,203.29,203.54,203.26,203.53,36078.0,196.4606,196.7022,196.4316,196.6925,36078.0
2020-08-20 14:30:00,203.51,203.84,203.51,203.84,84405.0,196.6732,196.9921,196.6732,196.9921,84405.0
2020-08-20 14:35:00,203.84,203.93,203.69,203.71,79553.0,196.9921,197.0791,196.8471,196.8665,79553.0
2020-08-20 14:40:00,203.68,203.79,203.41,203.43,61568.0,196.8375,196.9438,196.5765,196.5959,61568.0
2020-08-20 14:45:00,203.43,203.56,203.37,203.42,32796.0,196.5959,196.7215,196.5379,196.5862,32796.0
2020-08-20 14:50:00,203.42,203.49,203.37,203.44,34126.0,196.5862,196.6539,196.5379,196.6055,34126.0
2020-08-20 14:55:00,203.43,203.46,203.15,203.17,54863.0,196.5959,196.6249,196.3253,196.3446,54863.0
2020-08-20 15:00:00,203.16,203.66,203.15,203.63,46403.0,196.3349,196.8181,196.3253,196.7892,46403.0
2020-08-20 15:05:00,203.64,203.79,203.45,203.77,54338.0,196.7988,196.9438,196.6152,196.9245,54338.0
2020-08-20 15:10:00,203.8,203.94,203.6,203.84,58605.0,196.9534,197.0887,196.7602,196.9921,58605.0
2020-08-20 15:15:00,203.82,204.0,203.74,203.8,64750.0,196.9728,197.1467,196.8955,196.9534,64750.0
2020-08-20 15:20:00,203.79,203.98,203.63,203.79,64263.0,196.9438,197.1274,196.7892,196.9438,64263.0
2020-08-20 15:25:00,203.8,204.04,203.76,204.01,100349.0,196.9534,197.1854,196.9148,197.1564,100349.0
2020-08-20 15:30:00,204.01,204.17,203.89,204.12,109372.0,197.1564,197.311,197.0404,197.2627,109372.0
2020-08-20 15:35:00,204.12,204.44,203.98,204.09,166966.0,197.2627,197.5719,197.1274,197.2337,166966.0
2020-08-20 15:40:00,204.08,204.31,204.05,204.24,95995.0,197.224,197.4463,197.195,197.3787,95995.0
2020-08-20 15:45:00,204.23,204.37,204.13,204.15,117272.0,197.369,197.5043,197.2724,197.2917,117272.0
2020-08-20 15:50:00,204.15,204.15,203.78,203.81,165445.0,197.2917,197.2917,196.9341,196.9631,165445.0
2020-08-20 15:55:00,203.81,204.2,203.8,204.17,314038.0,196.9631,197.34,196.9534,197.311,314038.0
2020-08-21 09:30:00,204.5,204.97,203.97,204.01,518630.0,197.6299,198.0841,197.1177,197.1564,518630.0
2020-08-21 09:35:00,204.01,204.74,203.72,204.25,85131.0,197.1564,197.8619,196.8761,197.3883,85131.0
2020-08-21 09:40:00,204.27,204.95,204.05,204.95,132496.0,197.4077,198.0648,197.195,198.0648,132496.0
2020-08-21 09:45:00,204.96,205.09,204.49,204.71,144740.0,198.0745,198.2001,197.6203,197.8329,144740.0
2020-08-21 09:50:00,204.74,205.14,204.48,205.12,63116.0,197.8619,198.2484,197.6106,198.2291,63116.0
2020-08-21 09:55:00,205.1,205.12,204.54,204.74,90315.0,198.2098,198.2291,197.6686,197.8619,90315.0
2020-08-21 10:00:00,204.79,205.08,204.79,204.94,71169.0,197.9102,198.1904,197.9102,198.0551,71169.0
2020-08-21 10:05:00,204.92,204.95,204.46,204.7,73641.0,198.0358,198.0648,197.5913,197.8232,73641.0
2020-08-21 10:10:00,204.7,204.7,203.61,203.84,56427.0,197.8232,197.8232,196.7698,196.9921,56427.0
2020-08-21 10:15:00,203.86,204.26,203.85,203.94,30881.0,197.0114,197.398,197.0018,197.0887,30881.0
2020-08-21 10:20:00,203.97,203.97,203.72,203.76,32516.0,197.1177,197.1177,196.8761,196.9148,32516.0
2020-08-21 10:25:00,203.76,204.2,203.73,204.0,34856.0,196.9148,197.34,196.8858,197.1467,34856.0
2020-08-21 10:30:00,204.02,204.14,203.86,203.86,32752.0,197.1661,197.282,197.0114,197.0114,32752.0
2020-08-21 10:35:00,203.88,204.0,203.69,203.99,30123.0,197.0308,197.1467,196.8471,197.1371,30123.0
2020-08-21 10:40:00,204.0,204.14,203.91,204.03,26149.0,197.1467,197.282,197.0597,197.1757,26149.0
2020-08-21 10:45:00,204.04,204.15,203.93,204.04,32624.0,197.1854,197.2917,197.0791,197.1854,32624.0
2020-08-21 10:50:00,204.06,204.18,203.95,203.99,41558.0,197.2047,197.3207,197.0984,197.1371,41558.0
2020-08-21 10:55:00,203.98,204.22,203.82,203.85,45571.0,197.1274,197.3593,196.9728,197.0018,45571.0
2020-08-21 11:00:00,203.87,203.92,203.38,203.46,60400.0,197.0211,197.0694,196.5476,196.6249,60400.0
2020-08-21 11:05:00,203.51,203.8,203.34,203.67,47077.0,196.6732,196.9534,196.5089,196.8278,47077.0
2020-08-21 11:10:00,203.65,203.85,203.63,203.69,35727.0,196.8085,197.0018,196.7892,196.8471,35727.0
2020-08-21 11:15:00,203.67,204.04,203.65,203.73,22388.0,196.8278,197.1854,196.8085,196.8858,22388.0
2020-08-21 11:20:00,203.71,204.15,203.71,204.14,31196.0,196.8665,197.2917,196.8665,197.282,31196.0
2020-08-21 11:25:00,204.14,204.4,204.11,204.21,41919.0,197.282,197.5333,197.253,197.3497,41919.0
2020-08-21 11:30:00,204.21,204.36,203.92,203.95,53288.0,197.3497,197.4946,197.0694,197.0984,53288.0
2020-08-21 11:35:00,203.97,204.17,203.85,204.03,31981.0,197.1177,197.311,197.0018,197.1757,31981.0
2020-08-21 11:40:00,204.04,204.21,203.96,204.06,50128.0,197.1854,197.3497,197.1081,197.2047,50128.0
2020-08-21 11:45:00,204.06,204.26,204.04,204.12,29774.0,197.2047,197.398,197.1854,197.2627,29774.0
2020-08-21 11:50:00,204.12,204.17,203.71,203.78,20263.0,197.2627,197.311,196.8665,196.9341,20263.0
2020-08-21 11:55:00,203.79,203.93,203.53,203.57,34075.0,196.9438,197.0791,196.6925,196.7312,34075.0
2020-08-21 12:00:00,203.61,203.79,203.46,203.72,34640.0,196.7698,196.9438,196.6249,196.8761,34640.0
2020-08-21 12:05:00,203.73,204.09,203.72,204.07,44815.0,196.8858,197.2337,196.8761,197.2144,44815.0
2020-08-21 12:10:00,204.07,204.11,203.86,204.0,31366.0,197.2144,197.253,197.0114,197.1467,31366.0
2020-08-21 12:15:00,204.01,204.34,203.99,204.23,141778.0,197.1564,197.4753,197.1371,197.369,141778.0
2020-08-21 12:20:00,204.23,204.35,204.02,204.28,86259.0,197.369,197.485,197.1661,197.4173,86259.0
2020-08-21 12:25:00,204.31,204.39,204.05,204.21,86396.0,197.4463,197.5236,197.195,197.3497,86396.0
2020-08-21 12:30:00,204.23,204.36,204.22,204.29,59072.0,197.369,197.4946,197.3593,197.427,59072.0
2020-08-21 12:35:00,204.29,204.33,204.16,204.21,50264.0,197.427,197.4656,197.3014,197.3497,50264.0
2020-08-21 12:40:00,204.22,204.37,204.19,204.35,17925.0,197.3593,197.5043,197.3303,197.485,17925.0
2020-08-21 12:45:00,204.36,204.56,204.35,204.46,43542.0,197.4946,197.6879,197.485,197.5913,43542.0
2020-08-21 12:50:00,204.44,204.52,204.25,204.37,20310.0,197.5719,197.6493,197.3883,197.5043,20310.0
2020-08-21 12:55:00,204.37,204.43,204.24,204.3,16559.0,197.5043,197.5623,197.3787,197.4366,16559.0
2020-08-21 13:00:00,204.32,204.41,204.11,204.26,31939.0,197.456,197.543,197.253,197.398,31939.0
2020-08-21 13:05:00,204.27,204.34,204.2,204.21,24078.0,197.4077,197.4753,197.34,197.3497,24078.0
2020-08-21 13:10:00,204.21,204.32,204.09,204.31,17234.0,197.3497,197.456,197.2337,197.4463,17234.0
2020-08-21 13:15:00,204.33,204.33,204.18,204.24,19472.0,197.4656,197.4656,197.3207,197.3787,19472.0
2020-08-21 13:20:00,204.24,204.24,204.1,204.22,68747.0,197.3787,197.3787,197.2434,197.3593,68747.0
2020-08-21 13:25:00,204.2,204.42,204.1,204.32,73219.0,197.34,197.5526,197.2434,197.456,73219.0
2020-08-21 13:30:00,204.31,204.44,204.23,204.3,50057.0,197.4463,197.5719,197.369,197.4366,50057.0
2020-08-21 13:35:00,204.28,204.67,204.27,204.62,53725.0,197.4173,197.7942,197.4077,197.7459,53725.0
2020-08-21 13:40:00,204.62,204.74,204.58,204.68,34565.0,197.7459,197.8619,197.7072,197.8039,34565.0
2020-08-21 13:45:00,204.67,204.74,204.48,204.62,50675.0,197.7942,197.8619,197.6106,197.7459,50675.0
2020-08-21 13:50:00,204.62,204.63,204.32,204.34,24091.0,197.7459,197.7556,197.456,197.4753,24091.0
2020-08-21 13:55:00,204.33,204.49,204.21,204.37,36750.0,197.4656,197.6203,197.3497,197.5043,36750.0
2020-08-21 14:00:00,204.39,204.55,204.37,204.53,29712.0,197.5236,197.6782,197.5043,197.6589,29712.0
2020-08-21 14:05:00,204.52,204.61,204.48,204.56,18795.0,197.6493,197.7362,197.6106,197.6879,18795.0
2020-08-21 14:10:00,204.58,204.65,204.46,204.57,26131.0,197.7072,197.7749,197.5913,197.6976,26131.0
2020-08-21 14:15:00,204.55,204.69,204.55,204.62,20347.0,197.6782,197.8135,197.6782,197.7459,20347.0
2020-08-21 14:20:00,204.62,204.65,204.51,204.56,24181.0,197.7459,197.7749,197.6396,197.6879,24181.0
2020-08-21 14:25:00,204.56,204.58,204.43,204.54,19548.0,197.6879,197.7072,197.5623,197.6686,19548.0
2020-08-21 14:30:00,204.55,204.86,204.53,204.77,43140.0,197.6782,197.9778,197.6589,197.8909,43140.0
2020-08-21 14:35:00,204.8,204.81,204.63,204.66,25523.0,197.9198,197.9295,197.7556,197.7846,25523.0
2020-08-21 14:40:00,204.65,204.75,204.6,204.66,34226.0,197.7749,197.8715,197.7266,197.7846,34226.0
2020-08-21 14:45:00,204.65,204.72,204.43,204.49,33601.0,197.7749,197.8425,197.5623,197.6203,33601.0
2020-08-21 14:50:00,204.5,204.61,204.36,204.37,37167.0,197.6299,197.7362,197.4946,197.5043,37167.0
2020-08-21 14:55:00,204.39,204.69,204.39,204.54,56346.0,197.5236,197.8135,197.5236,197.6686,56346.0
2020-08-21 15:00:00,204.53,204.82,204.51,204.78,49314.0,197.6589,197.9392,197.6396,197.9005,49314.0
2020-08-21 15:05:00,204.78,204.91,204.77,204.82,48118.0,197.9005,198.0262,197.8909,197.9392,48118.0
2020-08-21 15:10:00,204.82,204.82,204.61,204.73,44971.0,197.9392,197.9392,197.7362,197.8522,44971.0
2020-08-21 15:15:00,204.75,204.75,204.63,204.64,27151.0,197.8715,197.8715,197.7556,197.7652,27151.0
2020-08-21 15:20:00,204.65,204.7,204.5,204.62,46525.0,197.7749,197.8232,197.6299,197.7459,46525.0
2020-08-21 15:25:00,204.62,204.78,204.59,204.74,52439.0,197.7459,197.9005,197.7169,197.8619,52439.0
2020-08-21 15:30:00,204.72,204.87,204.6,204.71,69644.0,197.8425,197.9875,197.7266,197.8329,69644.0
2020-08-21 15:35:00,204.71,204.92,204.58,204.62,72705.0,197.8329,198.0358,197.7072,197.7459,72705.0
2020-08-21 15:40:00,204.62,204.68,204.43,204.44,47111.0,197.7459,197.8039,197.5623,197.5719,47111.0
2020-08-21 15:45:00,204.43,204.48,204.21,204.25,66448.0,197.5623,197.6106,197.3497,197.3883,66448.0
2020-08-21 15:50:00,204.23,204.5,204.1,204.23,112598.0,197.369,197.6299,197.2434,197.369,112598.0
2020-08-21 15:55:00,204.23,204.47,204.07,204.13,252407.0,197.369,197.6009,197.2144,197.2724,252407.0
2020-08-24 09:30:00,205.01,206.12,204.75,205.88,346926.0,198.1228,199.1955,197.8715,198.9636,346926.0
2020-08-24 09:35:00,205.92,206.0,205.47,205.74,108395.0,199.0022,199.0795,198.5673,198.8283,108395.0
2020-08-24 09:40:00,205.74,206.04,205.72,206.0,88129.0,198.8283,199.1182,198.8089,199.0795,88129.0
2020-08-24 09:45:00,206.0,206.4,205.81,206.25,157080.0,199.0795,199.4661,198.8959,199.3211,157080.0
2020-08-24 09:50:00,206.24,206.24,205.72,205.79,95241.0,199.3115,199.3115,198.8089,198.8766,95241.0
2020-08-24 09:55:00,205.79,206.0,205.51,205.68,66971.0,198.8766,199.0795,198.606,198.7703,66971.0
2020-08-24 10:00:00,205.74,205.85,205.49,205.61,109836.0,198.8283,198.9346,198.5867,198.7026,109836.0
2020-08-24 10:05:00,205.63,205.66,205.39,205.56,113026.0,198.722,198.751,198.49,198.6543,113026.0
2020-08-24 10:10:00,205.54,205.83,205.53,205.78,91206.0,198.635,198.9152,198.6253,198.8669,91206.0
2020-08-24 10:15:00,205.81,206.12,205.77,206.01,61459.0,198.8959,199.1955,198.8573,199.0892,61459.0
2020-08-24 10:20:00,206.01,206.12,205.71,205.71,66863.0,199.0892,199.1955,198.7993,198.7993,66863.0
2020-08-24 10:25:00,205.72,206.04,205.63,205.83,70420.0,198.8089,199.1182,198.722,198.9152,70420.0
2020-08-24 10:30:00,205.82,205.94,205.52,205.63,66316.0,198.9056,199.0216,198.6157,198.722,66316.0
2020-08-24 10:35:00,205.65,206.26,205.56,206.24,75429.0,198.7413,199.3308,198.6543,199.3115,75429.0
2020-08-24 10:40:00,206.23,206.23,205.87,206.06,69174.0,199.3018,199.3018,198.9539,199.1375,69174.0
2020-08-24 10:45:00,206.06,206.08,205.59,205.72,93304.0,199.1375,199.1568,198.6833,198.8089,93304.0
2020-08-24 10:50:00,205.74,205.81,204.97,205.05,85750.0,198.8283,198.8959,198.0841,198.1615,85750.0
2020-08-24 10:55:00,205.0,205.35,204.82,205.13,90303.0,198.1131,198.4514,197.9392,198.2388,90303.0
2020-08-24 11:00:00,205.11,205.5,204.95,205.35,47496.0,198.2194,198.5963,198.0648,198.4514,47496.0
2020-08-24 11:05:00,205.37,205.42,205.03,205.18,41601.0,198.4707,198.519,198.1421,198.2871,41601.0
2020-08-24 11:10:00,205.19,205.3,205.11,205.23,22533.0,198.2967,198.4031,198.2194,198.3354,22533.0
2020-08-24 11:15:00,205.24,205.39,205.22,205.38,19380.0,198.3451,198.49,198.3257,198.4804,19380.0
2020-08-24 11:20:00,205.39,205.59,205.37,205.4,18121.0,198.49,198.6833,198.4707,198.4997,18121.0
2020-08-24 11:25:00,205.42,205.44,205.14,205.23,26737.0,198.519,198.5383,198.2484,198.3354,26737.0
2020-08-24 11:30:00,205.26,205.49,205.25,205.45,30144.0,198.3644,198.5867,198.3547,198.548,30144.0
2020-08-24 11:35:00,205.46,205.58,205.38,205.56,47202.0,198.5577,198.6736,198.4804,198.6543,47202.0
2020-08-24 11:40:00,205.56,205.6,205.49,205.59,18801.0,198.6543,198.693,198.5867,198.6833,18801.0
2020-08-24 11:45:00,205.57,205.75,205.52,205.75,34799.0,198.664,198.8379,198.6157,198.8379,34799.0
2020-08-24 11:50:00,205.74,205.91,205.66,205.8,46022.0,198.8283,198.9926,198.751,198.8863,46022.0
2020-08-24 11:55:00,205.8,205.93,205.66,205.74,26312.0,198.8863,199.0119,198.751,198.8283,26312.0
2020-08-24 12:00:00,205.81,206.17,205.81,206.02,24635.0,198.8959,199.2438,198.8959,199.0989,24635.0
2020-08-24 12:05:00,206.06,206.1,205.64,205.77,34334.0,199.1375,199.1762,198.7316,198.8573,34334.0
2020-08-24 12:10:00,205.81,205.9,205.66,205.67,18125.0,198.8959,198.9829,198.751,198.7606,18125.0
2020-08-24 12:15:00,205.7,205.78,205.49,205.52,23632.0,198.7896,198.8669,198.5867,198.6157,23632.0
2020-08-24 12:20:00,205.52,205.58,205.18,205.33,34428.0,198.6157,198.6736,198.2871,198.432,34428.0
2020-08-24 12:25:00,205.3,205.36,205.09,205.11,13925.0,198.4031,198.461,198.2001,198.2194,13925.0
2020-08-24 12:30:00,205.1,205.23,205.04,205.1,35063.0,198.2098,198.3354,198.1518,198.2098,35063.0
2020-08-24 12:35:00,205.12,205.18,205.07,205.15,11247.0,198.2291,198.2871,198.1808,198.2581,11247.0
2020-08-24 12:40:00,205.16,205.33,205.13,205.22,22102.0,198.2678,198.432,198.2388,198.3257,22102.0
2020-08-24 12:45:00,205.19,205.41,205.19,205.36,18741.0,198.2967,198.5094,198.2967,198.461,18741.0
2020-08-24 12:50:00,205.33,205.51,205.26,205.43,53048.0,198.432,198.606,198.3644,198.5287,53048.0
2020-08-24 12:55:00,205.43,205.59,205.39,205.46,23556.0,198.5287,198.6833,198.49,198.5577,23556.0
2020-08-24 13:00:00,205.46,205.75,205.35,205.6,29960.0,198.5577,198.8379,198.4514,198.693,29960.0
2020-08-24 13:05:00,205.6,205.68,205.56,205.68,25445.0,198.693,198.7703,198.6543,198.7703,25445.0
2020-08-24 13:10:00,205.67,205.76,205.54,205.56,32716.0,198.7606,198.8476,198.635,198.6543,32716.0
2020-08-24 13:15:00,205.55,205.65,205.46,205.49,24971.0,198.6447,198.7413,198.5577,198.5867,24971.0
2020-08-24 13:20:00,205.54,205.58,205.38,205.48,19433.0,198.635,198.6736,198.4804,198.577,19433.0
2020-08-24 13:25:00,205.5,205.56,205.4,205.46,27532.0,198.5963,198.6543,198.4997,198.5577,27532.0
2020-08-24 13:30:00,205.45,205.52,205.37,205.5,31605.0,198.548,198.6157,198.4707,198.5963,31605.0
2020-08-24 13:35:00,205.52,205.66,205.41,205.64,33208.0,198.6157,198.751,198.5094,198.7316,33208.0
2020-08-24 13:40:00,205.66,205.89,205.63,205.84,42544.0,198.751,198.9732,198.722,198.9249,42544.0
2020-08-24 13:45:00,205.84,205.96,205.73,205.78,39651.0,198.9249,199.0409,198.8186,198.8669,39651.0
2020-08-24 13:50:00,205.77,205.77,205.52,205.53,32598.0,198.8573,198.8573,198.6157,198.6253,32598.0
2020-08-24 13:55:00,205.53,205.67,205.49,205.54,31543.0,198.6253,198.7606,198.5867,198.635,31543.0
2020-08-24 14:00:00,205.56,205.57,205.32,205.37,24730.0,198.6543,198.664,198.4224,198.4707,24730.0
2020-08-24 14:05:00,205.4,205.59,205.33,205.49,33744.0,198.4997,198.6833,198.432,198.5867,33744.0
2020-08-24 14:10:00,205.5,205.59,205.43,205.51,18312.0,198.5963,198.6833,198.5287,198.606,18312.0
2020-08-24 14:15:00,205.52,205.58,205.36,205.42,36492.0,198.6157,198.6736,198.461,198.519,36492.0
2020-08-24 14:20:00,205.4,205.41,205.19,205.25,29398.0,198.4997,198.5094,198.2967,198.3547,29398.0
2020-08-24 14:25:00,205.22,205.23,205.11,205.14,23721.0,198.3257,198.3354,198.2194,198.2484,23721.0
2020-08-24 14:30:00,205.12,205.14,204.92,204.95,33016.0,198.2291,198.2484,198.0358,198.0648,33016.0
2020-08-24 14:35:00,204.97,204.98,204.67,204.86,45054.0,198.0841,198.0938,197.7942,197.9778,45054.0
2020-08-24 14:40:00,204.83,204.92,204.8,204.84,20997.0,197.9488,198.0358,197.9198,197.9585,20997.0
2020-08-24 14:45:00,204.85,204.99,204.83,204.84,27528.0,197.9682,198.1035,197.9488,197.9585,27528.0
2020-08-24 14:50:00,204.86,204.87,204.7,204.71,31907.0,197.9778,197.9875,197.8232,197.8329,31907.0
2020-08-24 14:55:00,204.71,205.07,204.71,204.99,30800.0,197.8329,198.1808,197.8329,198.1035,30800.0
2020-08-24 15:00:00,204.98,205.05,204.85,204.94,36298.0,198.0938,198.1615,197.9682,198.0551,36298.0
2020-08-24 15:05:00,204.94,204.94,204.7,204.8,50463.0,198.0551,198.0551,197.8232,197.9198,50463.0
2020-08-24 15:10:00,204.79,204.87,204.71,204.83,30121.0,197.9102,197.9875,197.8329,197.9488,30121.0
2020-08-24 15:15:00,204.82,204.93,204.75,204.93,45038.0,197.9392,198.0455,197.8715,198.0455,45038.0
2020-08-24 15:20:00,204.92,205.1,204.9,205.1,27455.0,198.0358,198.2098,198.0165,198.2098,27455.0
2020-08-24 15:25:00,205.08,205.17,204.97,205.17,38942.0,198.1904,198.2774,198.0841,198.2774,38942.0
2020-08-24 15:30:00,205.16,205.25,205.08,205.2,42102.0,198.2678,198.3547,198.1904,198.3064,42102.0
2020-08-24 15:35:00,205.21,205.64,205.19,205.57,72322.0,198.3161,198.7316,198.2967,198.664,72322.0
2020-08-24 15:40:00,205.57,205.62,205.32,205.52,62808.0,198.664,198.7123,198.4224,198.6157,62808.0
2020-08-24 15:45:00,205.52,205.72,205.52,205.55,66068.0,198.6157,198.8089,198.6157,198.6447,66068.0
2020-08-24 15:50:00,205.57,206.04,205.56,206.01,130637.0,198.664,199.1182,198.6543,199.0892,130637.0
2020-08-24 15:55:00,206.0,206.45,205.98,206.41,222872.0,199.0795,199.5144,199.0602,199.4758,222872.0
2020-08-25 09:30:00,207.19,207.19,206.08,206.22,277454.0,200.2296,200.2296,199.1568,199.2921,277454.0
2020-08-25 09:35:00,206.23,207.1,206.23,207.0,106393.0,199.3018,200.1426,199.3018,200.0459,106393.0
2020-08-25 09:40:00,207.05,207.06,206.37,206.55,67023.0,200.0943,200.1039,199.4371,199.6111,67023.0
2020-08-25 09:45:00,206.56,206.95,206.44,206.9,45473.0,199.6207,199.9976,199.5048,199.9493,45473.0
2020-08-25 09:50:00,206.9,207.17,206.71,207.13,46930.0,199.9493,200.2102,199.7657,200.1716,46930.0
2020-08-25 09:55:00,207.08,207.82,206.93,207.79,107536.0,200.1233,200.8384,199.9783,200.8094,107536.0
2020-08-25 10:00:00,207.79,207.79,207.1,207.13,108131.0,200.8094,200.8094,200.1426,200.1716,108131.0
2020-08-25 10:05:00,207.14,207.22,206.67,206.72,56460.0,200.1812,200.2586,199.727,199.7753,56460.0
2020-08-25 10:10:00,206.75,207.15,206.71,207.1,49462.0,199.8043,200.1909,199.7657,200.1426,49462.0
2020-08-25 10:15:00,207.08,207.58,206.95,207.54,48794.0,200.1233,200.6065,199.9976,200.5678,48794.0
2020-08-25 10:20:00,207.55,207.65,207.17,207.45,44907.0,200.5775,200.6741,200.2102,200.4808,44907.0
2020-08-25 10:25:00,207.47,207.47,207.02,207.24,37776.0,200.5002,200.5002,200.0653,200.2779,37776.0
2020-08-25 10:30:00,207.23,207.24,206.88,207.2,37884.0,200.2682,200.2779,199.93,200.2392,37884.0
2020-08-25 10:35:00,207.2,207.35,206.82,206.93,41877.0,200.2392,200.3842,199.872,199.9783,41877.0
2020-08-25 10:40:00,206.92,206.98,206.66,206.79,32796.0,199.9686,200.0266,199.7174,199.843,32796.0
2020-08-25 10:45:00,206.77,206.93,206.52,206.56,42527.0,199.8237,199.9783,199.5821,199.6207,42527.0
2020-08-25 10:50:00,206.57,206.83,206.47,206.66,24823.0,199.6304,199.8817,199.5337,199.7174,24823.0
2020-08-25 10:55:00,206.61,207.04,206.54,206.99,28907.0,199.669,200.0846,199.6014,200.0363,28907.0
2020-08-25 11:00:00,206.99,207.03,206.8,206.89,52056.0,200.0363,200.0749,199.8527,199.9396,52056.0
2020-08-25 11:05:00,206.87,207.25,206.86,207.04,80733.0,199.9203,200.2875,199.9106,200.0846,80733.0
2020-08-25 11:10:00,207.04,207.21,206.93,207.18,32623.0,200.0846,200.2489,199.9783,200.2199,32623.0
2020-08-25 11:15:00,207.18,207.22,206.82,206.88,69320.0,200.2199,200.2586,199.872,199.93,69320.0
2020-08-25 11:20:00,206.86,206.99,206.54,206.66,150115.0,199.9106,200.0363,199.6014,199.7174,150115.0
2020-08-25 11:25:00,206.65,206.76,206.24,206.35,93666.0,199.7077,199.814,199.3115,199.4178,93666.0
2020-08-25 11:30:00,206.36,206.36,205.82,206.24,53708.0,199.4274,199.4274,198.9056,199.3115,53708.0
2020-08-25 11:35:00,206.23,206.38,205.92,205.94,40275.0,199.3018,199.4468,199.0022,199.0216,40275.0
2020-08-25 11:40:00,205.91,206.0,205.54,205.72,59479.0,198.9926,199.0795,198.635,198.8089,59479.0
2020-08-25 11:45:00,205.7,206.06,205.59,206.05,32078.0,198.7896,199.1375,198.6833,199.1279,32078.0
2020-08-25 11:50:00,206.05,206.4,206.05,206.33,32403.0,199.1279,199.4661,199.1279,199.3985,32403.0
2020-08-25 11:55:00,206.42,206.45,206.28,206.37,24159.0,199.4854,199.5144,199.3501,199.4371,24159.0
2020-08-25 12:00:00,206.38,206.44,206.13,206.28,24643.0,199.4468,199.5048,199.2052,199.3501,24643.0
2020-08-25 12:05:00,206.29,206.58,206.23,206.58,39574.0,199.3598,199.6401,199.3018,199.6401,39574.0
2020-08-25 12:10:00,206.54,206.71,206.41,206.46,34157.0,199.6014,199.7657,199.4758,199.5241,34157.0
2020-08-25 12:15:00,206.45,206.91,206.42,206.81,41533.0,199.5144,199.959,199.4854,199.8623,41533.0
2020-08-25 12:20:00,206.83,206.98,206.75,206.79,14158.0,199.8817,200.0266,199.8043,199.843,14158.0
2020-08-25 12:25:00,206.82,206.89,206.76,206.78,14210.0,199.872,199.9396,199.814,199.8333,14210.0
2020-08-25 12:30:00,206.77,206.88,206.73,206.87,14249.0,199.8237,199.93,199.785,199.9203,14249.0
2020-08-25 12:35:00,206.87,206.9,206.74,206.88,37825.0,199.9203,199.9493,199.7947,199.93,37825.0
2020-08-25 12:40:00,206.88,206.92,206.73,206.92,37837.0,199.93,199.9686,199.785,199.9686,37837.0
2020-08-25 12:45:00,206.93,206.93,206.76,206.83,27763.0,199.9783,199.9783,199.814,199.8817,27763.0
2020-08-25 12:50:00,206.82,206.88,206.63,206.79,28358.0,199.872,199.93,199.6884,199.843,28358.0
2020-08-25 12:55:00,206.78,207.1,206.77,207.04,22438.0,199.8333,200.1426,199.8237,200.0846,22438.0
2020-08-25 13:00:00,207.03,207.07,206.97,206.99,20045.0,200.0749,200.1136,200.0169,200.0363,20045.0
2020-08-25 13:05:00,206.97,206.99,206.8,206.95,19763.0,200.0169,200.0363,199.8527,199.9976,19763.0
2020-08-25 13:10:00,206.95,207.17,206.89,207.16,15805.0,199.9976,200.2102,199.9396,200.2006,15805.0
2020-08-25 13:15:00,207.16,207.22,207.03,207.1,25591.0,200.2006,200.2586,200.0749,200.1426,25591.0
2020-08-25 13:20:00,207.11,207.14,207.0,207.13,18980.0,200.1522,200.1812,200.0459,200.1716,18980.0
2020-08-25 13:25:00,207.15,207.31,207.07,207.31,20551.0,200.1909,200.3455,200.1136,200.3455,20551.0
2020-08-25 13:30:00,207.31,207.58,207.3,207.4,43895.0,200.3455,200.6065,200.3359,200.4325,43895.0
2020-08-25 13:35:00,207.38,207.51,207.32,207.48,24218.0,200.4132,200.5388,200.3552,200.5098,24218.0
2020-08-25 13:40:00,207.48,207.49,207.27,207.3,26101.0,200.5098,200.5195,200.3069,200.3359,26101.0
2020-08-25 13:45:00,207.3,207.32,207.08,207.08,20546.0,200.3359,200.3552,200.1233,200.1233,20546.0
2020-08-25 13:50:00,207.08,207.15,206.88,206.96,24775.0,200.1233,200.1909,199.93,200.0073,24775.0
2020-08-25 13:55:00,206.97,207.05,206.91,206.96,17413.0,200.0169,200.0943,199.959,200.0073,17413.0
2020-08-25 14:00:00,206.92,206.98,206.83,206.93,20042.0,199.9686,200.0266,199.8817,199.9783,20042.0
2020-08-25 14:05:00,206.92,207.24,206.91,207.2,42223.0,199.9686,200.2779,199.959,200.2392,42223.0
2020-08-25 14:10:00,207.2,207.36,207.18,207.3,39160.0,200.2392,200.3938,200.2199,200.3359,39160.0
2020-08-25 14:15:00,207.29,207.48,207.02,207.39,43435.0,200.3262,200.5098,200.0653,200.4228,43435.0
2020-08-25 14:20:00,207.4,207.57,207.39,207.57,23005.0,200.4325,200.5968,200.4228,200.5968,23005.0
2020-08-25 14:25:00,207.55,207.77,207.55,207.73,47121.0,200.5775,200.7901,200.5775,200.7514,47121.0
2020-08-25 14:30:00,207.73,207.74,207.51,207.52,33012.0,200.7514,200.7611,200.5388,200.5485,33012.0
2020-08-25 14:35:00,207.53,207.64,207.43,207.64,26518.0,200.5581,200.6644,200.4615,200.6644,26518.0
2020-08-25 14:40:00,207.63,207.74,207.49,207.51,36351.0,200.6548,200.7611,200.5195,200.5388,36351.0
2020-08-25 14:45:00,207.52,207.68,207.45,207.52,23614.0,200.5485,200.7031,200.4808,200.5485,23614.0
2020-08-25 14:50:00,207.56,207.75,207.55,207.72,32137.0,200.5871,200.7707,200.5775,200.7418,32137.0
2020-08-25 14:55:00,207.71,207.8,207.66,207.75,33598.0,200.7321,200.8191,200.6838,200.7707,33598.0
2020-08-25 15:00:00,207.75,207.75,207.46,207.51,39149.0,200.7707,200.7707,200.4905,200.5388,39149.0
2020-08-25 15:05:00,207.51,207.71,207.48,207.64,30112.0,200.5388,200.7321,200.5098,200.6644,30112.0
2020-08-25 15:10:00,207.65,207.73,207.61,207.63,33206.0,200.6741,200.7514,200.6354,200.6548,33206.0
2020-08-25 15:15:00,207.65,207.8,207.61,207.74,33993.0,200.6741,200.8191,200.6354,200.7611,33993.0
2020-08-25 15:20:00,207.75,207.8,207.65,207.8,25546.0,200.7707,200.8191,200.6741,200.8191,25546.0
2020-08-25 15:25:00,207.8,207.87,207.74,207.84,39870.0,200.8191,200.8867,200.7611,200.8577,39870.0
2020-08-25 15:30:00,207.84,207.89,207.73,207.81,47019.0,200.8577,200.906,200.7514,200.8287,47019.0
2020-08-25 15:35:00,207.79,207.92,207.72,207.89,60586.0,200.8094,200.935,200.7418,200.906,60586.0
2020-08-25 15:40:00,207.88,207.88,207.65,207.78,99778.0,200.8964,200.8964,200.6741,200.7997,99778.0
2020-08-25 15:45:00,207.79,208.02,207.75,207.97,110135.0,200.8094,201.0317,200.7707,200.9834,110135.0
2020-08-25 15:50:00,207.98,208.18,207.93,208.13,161631.0,200.993,201.1863,200.9447,201.138,161631.0
2020-08-25 15:55:00,208.12,208.2,207.94,208.12,248231.0,201.1283,201.2056,200.9544,201.1283,248231.0
2020-08-26 09:30:00,208.1,208.42,207.3,208.13,269353.0,201.109,201.4182,200.3359,201.138,269353.0
2020-08-26 09:35:00,208.15,208.84,208.04,208.74,113000.0,201.1573,201.8241,201.051,201.7275,113000.0
2020-08-26 09:40:00,208.73,209.07,208.59,208.71,120044.0,201.7178,202.0464,201.5825,201.6985,120044.0
2020-08-26 09:45:00,208.74,209.27,208.65,208.97,68802.0,201.7275,202.2397,201.6405,201.9498,68802.0
2020-08-26 09:50:00,208.92,209.21,208.67,208.71,100423.0,201.9014,202.1817,201.6598,201.6985,100423.0
2020-08-26 09:55:00,208.76,209.33,208.75,209.26,79233.0,201.7468,202.2977,201.7372,202.23,79233.0
2020-08-26 10:00:00,209.27,209.54,208.89,208.96,69273.0,202.2397,202.5006,201.8724,201.9401,69273.0
2020-08-26 10:05:00,208.97,209.04,208.73,208.91,63325.0,201.9498,202.0174,201.7178,201.8918,63325.0
2020-08-26 10:10:00,208.91,208.92,208.52,208.53,57246.0,201.8918,201.9014,201.5149,201.5245,57246.0
2020-08-26 10:15:00,208.5,208.7,208.5,208.64,24365.0,201.4956,201.6888,201.4956,201.6308,24365.0
2020-08-26 10:20:00,208.61,209.05,208.52,209.0,28853.0,201.6019,202.0271,201.5149,201.9788,28853.0
2020-08-26 10:25:00,209.02,209.02,208.5,208.58,51485.0,201.9981,201.9981,201.4956,201.5729,51485.0
2020-08-26 10:30:00,208.55,208.7,208.45,208.69,32870.0,201.5439,201.6888,201.4472,201.6792,32870.0
2020-08-26 10:35:00,208.7,208.91,208.7,208.84,30721.0,201.6888,201.8918,201.6888,201.8241,30721.0
2020-08-26 10:40:00,208.84,208.9,208.66,208.82,19365.0,201.8241,201.8821,201.6502,201.8048,19365.0
2020-08-26 10:45:00,208.85,208.98,208.69,208.88,31483.0,201.8338,201.9594,201.6792,201.8628,31483.0
2020-08-26 10:50:00,208.87,208.94,208.63,208.72,39240.0,201.8531,201.9208,201.6212,201.7082,39240.0
2020-08-26 10:55:00,208.72,209.01,208.68,208.93,35225.0,201.7082,201.9884,201.6695,201.9111,35225.0
2020-08-26 11:00:00,208.93,209.21,208.78,208.81,38743.0,201.9111,202.1817,201.7661,201.7951,38743.0
2020-08-26 11:05:00,208.81,208.89,208.67,208.7,22207.0,201.7951,201.8724,201.6598,201.6888,22207.0
2020-08-26 11:10:00,208.7,208.98,208.69,208.83,19838.0,201.6888,201.9594,201.6792,201.8145,19838.0
2020-08-26 11:15:00,208.87,208.92,208.61,208.7,28307.0,201.8531,201.9014,201.6019,201.6888,28307.0
2020-08-26 11:20:00,208.7,208.85,208.64,208.76,35779.0,201.6888,201.8338,201.6308,201.7468,35779.0
2020-08-26 11:25:00,208.76,208.84,208.56,208.6,48969.0,201.7468,201.8241,201.5535,201.5922,48969.0
2020-08-26 11:30:00,208.59,208.8,208.54,208.66,29059.0,201.5825,201.7855,201.5342,201.6502,29059.0
2020-08-26 11:35:00,208.67,208.86,208.66,208.82,20621.0,201.6598,201.8435,201.6502,201.8048,20621.0
2020-08-26 11:40:00,208.82,209.06,208.82,209.01,17339.0,201.8048,202.0367,201.8048,201.9884,17339.0
2020-08-26 11:45:00,208.99,209.01,208.74,208.85,28505.0,201.9691,201.9884,201.7275,201.8338,28505.0
2020-08-26 11:50:00,208.87,208.95,208.83,208.89,18251.0,201.8531,201.9304,201.8145,201.8724,18251.0
2020-08-26 11:55:00,208.9,208.95,208.77,208.81,19915.0,201.8821,201.9304,201.7565,201.7951,19915.0
2020-08-26 12:00:00,208.8,209.01,208.79,209.01,23592.0,201.7855,201.9884,201.7758,201.9884,23592.0
2020-08-26 12:05:00,208.96,209.3,208.95,209.27,33688.0,201.9401,202.2687,201.9304,202.2397,33688.0
2020-08-26 12:10:00,209.28,209.38,209.15,209.26,35482.0,202.2493,202.346,202.1237,202.23,35482.0
2020-08-26 12:15:00,209.27,209.51,209.21,209.46,50953.0,202.2397,202.4716,202.1817,202.4233,50953.0
2020-08-26 12:20:00,209.47,209.78,209.42,209.72,53135.0,202.433,202.7325,202.3846,202.6746,53135.0
2020-08-26 12:25:00,209.7,210.3,209.64,209.92,220391.0,202.6552,203.2351,202.5973,202.8678,220391.0
2020-08-26 12:30:00,209.88,210.05,209.58,209.85,44696.0,202.8292,202.9935,202.5393,202.8002,44696.0
2020-08-26 12:35:00,209.87,209.95,209.6,209.73,32838.0,202.8195,202.8968,202.5586,202.6842,32838.0
2020-08-26 12:40:00,209.73,209.82,209.34,209.45,45285.0,202.6842,202.7712,202.3073,202.4136,45285.0
2020-08-26 12:45:00,209.44,209.59,209.31,209.37,61873.0,202.404,202.5489,202.2783,202.3363,61873.0
2020-08-26 12:50:00,209.42,209.67,209.41,209.67,32697.0,202.3846,202.6262,202.375,202.6262,32697.0
2020-08-26 12:55:00,209.65,209.78,209.6,209.74,35339.0,202.6069,202.7325,202.5586,202.6939,35339.0
2020-08-26 13:00:00,209.78,209.93,209.76,209.8,27539.0,202.7325,202.8775,202.7132,202.7519,27539.0
2020-08-26 13:05:00,209.81,209.97,209.8,209.95,31754.0,202.7615,202.9162,202.7519,202.8968,31754.0
2020-08-26 13:10:00,210.0,210.08,209.88,209.98,54395.0,202.9452,203.0225,202.8292,202.9258,54395.0
2020-08-26 13:15:00,209.98,210.1,209.94,210.04,23781.0,202.9258,203.0418,202.8872,202.9838,23781.0
2020-08-26 13:20:00,210.05,210.05,209.81,209.93,25833.0,202.9935,202.9935,202.7615,202.8775,25833.0
2020-08-26 13:25:00,209.89,209.89,209.63,209.66,34861.0,202.8389,202.8389,202.5876,202.6166,34861.0
2020-08-26 13:30:00,209.66,209.7,209.53,209.61,26216.0,202.6166,202.6552,202.4909,202.5683,26216.0
2020-08-26 13:35:00,209.62,209.8,209.62,209.73,25963.0,202.5779,202.7519,202.5779,202.6842,25963.0
2020-08-26 13:40:00,209.72,209.72,209.54,209.57,24634.0,202.6746,202.6746,202.5006,202.5296,24634.0
2020-08-26 13:45:00,209.58,209.76,209.55,209.76,20903.0,202.5393,202.7132,202.5103,202.7132,20903.0
2020-08-26 13:50:00,209.76,209.81,209.68,209.74,23252.0,202.7132,202.7615,202.6359,202.6939,23252.0
2020-08-26 13:55:00,209.74,210.16,209.73,210.14,33769.0,202.6939,203.0998,202.6842,203.0805,33769.0
2020-08-26 14:00:00,210.15,210.41,210.08,210.37,33742.0,203.0901,203.3414,203.0225,203.3027,33742.0
2020-08-26 14:05:00,210.34,210.34,210.09,210.28,32284.0,203.2737,203.2737,203.0321,203.2158,32284.0
2020-08-26 14:10:00,210.29,210.38,210.22,210.3,21159.0,203.2254,203.3124,203.1578,203.2351,21159.0
2020-08-26 14:15:00,210.3,210.54,210.3,210.54,30613.0,203.2351,203.467,203.2351,203.467,30613.0
2020-08-26 14:20:00,210.54,210.6,210.41,210.56,52117.0,203.467,203.525,203.3414,203.4863,52117.0
2020-08-26 14:25:00,210.56,210.77,210.47,210.77,37826.0,203.4863,203.6893,203.3994,203.6893,37826.0
2020-08-26 14:30:00,210.78,210.8,210.29,210.31,59461.0,203.699,203.7183,203.2254,203.2447,59461.0
2020-08-26 14:35:00,210.29,210.32,210.07,210.16,46489.0,203.2254,203.2544,203.0128,203.0998,46489.0
2020-08-26 14:40:00,210.21,210.36,209.85,209.87,44052.0,203.1481,203.2931,202.8002,202.8195,44052.0
2020-08-26 14:45:00,209.87,210.16,209.83,210.14,29843.0,202.8195,203.0998,202.7809,203.0805,29843.0
2020-08-26 14:50:00,210.14,210.27,209.92,209.98,32219.0,203.0805,203.2061,202.8678,202.9258,32219.0
2020-08-26 14:55:00,209.95,209.96,209.61,209.7,37326.0,202.8968,202.9065,202.5683,202.6552,37326.0
2020-08-26 15:00:00,209.69,209.95,209.61,209.73,34512.0,202.6456,202.8968,202.5683,202.6842,34512.0
2020-08-26 15:05:00,209.75,210.17,209.75,210.11,28264.0,202.7036,203.1094,202.7036,203.0515,28264.0
2020-08-26 15:10:00,210.09,210.38,210.05,210.37,109026.0,203.0321,203.3124,202.9935,203.3027,109026.0
2020-08-26 15:15:00,210.38,210.47,210.23,210.36,38992.0,203.3124,203.3994,203.1674,203.2931,38992.0
2020-08-26 15:20:00,210.36,210.63,210.29,210.58,41171.0,203.2931,203.554,203.2254,203.5057,41171.0
2020-08-26 15:25:00,210.6,210.64,210.43,210.59,40692.0,203.525,203.5637,203.3607,203.5153,40692.0
2020-08-26 15:30:00,210.61,210.62,210.3,210.38,49568.0,203.5347,203.5443,203.2351,203.3124,49568.0
2020-08-26 15:35:00,210.37,210.61,210.22,210.37,69400.0,203.3027,203.5347,203.1578,203.3027,69400.0
2020-08-26 15:40:00,210.36,210.52,210.3,210.38,78560.0,203.2931,203.4477,203.2351,203.3124,78560.0
2020-08-26 15:45:00,210.38,210.6,210.37,210.53,82928.0,203.3124,203.525,203.3027,203.4574,82928.0
2020-08-26 15:50:00,210.49,210.54,210.29,210.39,97117.0,203.4187,203.467,203.2254,203.3221,97117.0
2020-08-26 15:55:00,210.38,210.61,210.14,210.27,289670.0,203.3124,203.5347,203.0805,203.2061,289670.0
2020-08-27 09:30:00,211.21,211.86,210.41,210.74,339893.0,204.1145,204.7427,203.3414,203.6603,339893.0
2020-08-27 09:35:00,210.7,211.07,210.06,210.23,153346.0,203.6216,203.9792,203.0031,203.1674,153346.0
2020-08-27 09:40:00,210.2,211.3,210.12,210.84,154315.0,203.1384,204.2015,203.0611,203.7569,154315.0
2020-08-27 09:45:00,210.91,211.63,210.84,211.33,111582.0,203.8246,204.5204,203.7569,204.2305,111582.0
2020-08-27 09:50:00,211.39,212.07,211.2,212.0,123541.0,204.2885,204.9456,204.1048,204.878,123541.0
2020-08-27 09:55:00,212.02,212.18,211.47,211.6,113897.0,204.8973,205.0519,204.3658,204.4914,113897.0
2020-08-27 10:00:00,211.56,211.65,210.63,210.71,98956.0,204.4528,204.5397,203.554,203.6313,98956.0
2020-08-27 10:05:00,210.74,210.76,209.78,209.88,130865.0,203.6603,203.6796,202.7325,202.8292,130865.0
2020-08-27 10:10:00,209.86,210.02,209.54,209.76,73265.0,202.8099,202.9645,202.5006,202.7132,73265.0
2020-08-27 10:15:00,209.76,210.0,209.52,209.86,75438.0,202.7132,202.9452,202.4813,202.8099,75438.0
2020-08-27 10:20:00,209.83,209.95,209.63,209.74,101081.0,202.7809,202.8968,202.5876,202.6939,101081.0
2020-08-27 10:25:00,209.7,210.26,209.69,210.15,80594.0,202.6552,203.1964,202.6456,203.0901,80594.0
2020-08-27 10:30:00,210.16,210.6,210.02,210.57,73978.0,203.0998,203.525,202.9645,203.496,73978.0
2020-08-27 10:35:00,210.57,210.94,210.4,210.87,43011.0,203.496,203.8536,203.3317,203.7859,43011.0
2020-08-27 10:40:00,210.85,211.01,210.63,210.95,35941.0,203.7666,203.9212,203.554,203.8632,35941.0
2020-08-27 10:45:00,210.95,210.95,210.68,210.9,50439.0,203.8632,203.8632,203.6023,203.8149,50439.0
2020-08-27 10:50:00,210.93,211.34,210.81,211.22,43390.0,203.8439,204.2401,203.7279,204.1242,43390.0
2020-08-27 10:55:00,211.25,211.37,210.97,211.04,110722.0,204.1532,204.2691,203.8826,203.9502,110722.0
2020-08-27 11:00:00,211.02,211.59,211.01,211.55,54171.0,203.9309,204.4817,203.9212,204.4431,54171.0
2020-08-27 11:05:00,211.52,211.53,211.18,211.21,150249.0,204.4141,204.4238,204.0855,204.1145,150249.0
2020-08-27 11:10:00,211.18,211.21,210.77,210.8,79221.0,204.0855,204.1145,203.6893,203.7183,79221.0
2020-08-27 11:15:00,210.8,210.99,210.5,210.72,67618.0,203.7183,203.9019,203.4284,203.641,67618.0
2020-08-27 11:20:00,210.71,210.83,210.52,210.6,116057.0,203.6313,203.7473,203.4477,203.525,116057.0
2020-08-27 11:25:00,210.6,210.66,210.08,210.16,66475.0,203.525,203.583,203.0225,203.0998,66475.0
2020-08-27 11:30:00,210.21,210.59,210.0,210.58,40879.0,203.1481,203.5153,202.9452,203.5057,40879.0
2020-08-27 11:35:00,210.63,211.09,210.58,211.04,53989.0,203.554,203.9985,203.5057,203.9502,53989.0
2020-08-27 11:40:00,211.01,211.22,210.84,211.21,36946.0,203.9212,204.1242,203.7569,204.1145,36946.0
2020-08-27 11:45:00,211.22,211.3,210.99,211.01,26660.0,204.1242,204.2015,203.9019,203.9212,26660.0
2020-08-27 11:50:00,211.02,211.16,210.88,210.89,33254.0,203.9309,204.0662,203.7956,203.8053,33254.0
2020-08-27 11:55:00,210.88,210.98,210.48,210.53,33951.0,203.7956,203.8922,203.409,203.4574,33951.0
2020-08-27 12:00:00,210.55,210.62,210.15,210.39,57873.0,203.4767,203.5443,203.0901,203.3221,57873.0
2020-08-27 12:05:00,210.35,210.69,210.32,210.67,45436.0,203.2834,203.612,203.2544,203.5927,45436.0
2020-08-27 12:10:00,210.62,210.69,210.16,210.28,51709.0,203.5443,203.612,203.0998,203.2158,51709.0
2020-08-27 12:15:00,210.33,210.51,210.12,210.12,41989.0,203.2641,203.438,203.0611,203.0611,41989.0
2020-08-27 12:20:00,210.11,210.25,209.88,210.09,88957.0,203.0515,203.1868,202.8292,203.0321,88957.0
2020-08-27 12:25:00,210.08,210.2,209.71,209.87,106116.0,203.0225,203.1384,202.6649,202.8195,106116.0
2020-08-27 12:30:00,209.91,210.23,209.91,210.12,32664.0,202.8582,203.1674,202.8582,203.0611,32664.0
2020-08-27 12:35:00,210.1,210.19,209.83,210.01,136208.0,203.0418,203.1288,202.7809,202.9548,136208.0
2020-08-27 12:40:00,209.98,210.39,209.96,210.21,82889.0,202.9258,203.3221,202.9065,203.1481,82889.0
2020-08-27 12:45:00,210.19,210.3,209.86,209.94,49538.0,203.1288,203.2351,202.8099,202.8872,49538.0
2020-08-27 12:50:00,209.92,209.98,209.05,209.29,75998.0,202.8678,202.9258,202.0271,202.259,75998.0
2020-08-27 12:55:00,209.35,209.71,209.35,209.5,38612.0,202.317,202.6649,202.317,202.462,38612.0
2020-08-27 13:00:00,209.45,209.61,209.32,209.47,35631.0,202.4136,202.5683,202.288,202.433,35631.0
2020-08-27 13:05:00,209.46,209.87,209.37,209.87,47985.0,202.4233,202.8195,202.3363,202.8195,47985.0
2020-08-27 13:10:00,209.86,210.25,209.76,210.25,34785.0,202.8099,203.1868,202.7132,203.1868,34785.0
2020-08-27 13:15:00,210.2,210.33,209.91,210.32,38601.0,203.1384,203.2641,202.8582,203.2544,38601.0
2020-08-27 13:20:00,210.32,210.48,210.23,210.29,28461.0,203.2544,203.409,203.1674,203.2254,28461.0
2020-08-27 13:25:00,210.29,210.61,210.29,210.56,30649.0,203.2254,203.5347,203.2254,203.4863,30649.0
2020-08-27 13:30:00,210.58,210.8,210.51,210.55,26392.0,203.5057,203.7183,203.438,203.4767,26392.0
2020-08-27 13:35:00,210.55,210.71,210.46,210.59,29981.0,203.4767,203.6313,203.3897,203.5153,29981.0
2020-08-27 13:40:00,210.61,210.68,210.31,210.59,34165.0,203.5347,203.6023,203.2447,203.5153,34165.0
2020-08-27 13:45:00,210.58,210.63,210.42,210.51,26261.0,203.5057,203.554,203.351,203.438,26261.0
2020-08-27 13:50:00,210.49,210.51,210.26,210.39,36803.0,203.4187,203.438,203.1964,203.3221,36803.0
2020-08-27 13:55:00,210.38,210.74,210.38,210.71,22402.0,203.3124,203.6603,203.3124,203.6313,22402.0
2020-08-27 14:00:00,210.66,210.87,210.64,210.85,29047.0,203.583,203.7859,203.5637,203.7666,29047.0
2020-08-27 14:05:00,210.84,210.85,210.73,210.8,35117.0,203.7569,203.7666,203.6506,203.7183,35117.0
2020-08-27 14:10:00,210.79,210.97,210.68,210.96,35375.0,203.7086,203.8826,203.6023,203.8729,35375.0
2020-08-27 14:15:00,210.94,211.06,210.8,210.86,54953.0,203.8536,203.9695,203.7183,203.7763,54953.0
2020-08-27 14:20:00,210.87,210.92,210.76,210.92,28973.0,203.7859,203.8343,203.6796,203.8343,28973.0
2020-08-27 14:25:00,210.93,211.51,210.93,211.32,77687.0,203.8439,204.4044,203.8439,204.2208,77687.0
2020-08-27 14:30:00,211.32,211.32,210.91,211.1,43631.0,204.2208,204.2208,203.8246,204.0082,43631.0
2020-08-27 14:35:00,211.11,211.3,211.06,211.19,42541.0,204.0179,204.2015,203.9695,204.0952,42541.0
2020-08-27 14:40:00,211.21,211.33,211.15,211.23,35577.0,204.1145,204.2305,204.0565,204.1338,35577.0
2020-08-27 14:45:00,211.25,211.38,211.07,211.12,39274.0,204.1532,204.2788,203.9792,204.0275,39274.0
2020-08-27 14:50:00,211.1,211.2,210.91,210.97,36614.0,204.0082,204.1048,203.8246,203.8826,36614.0
2020-08-27 14:55:00,210.97,211.15,210.93,211.13,37303.0,203.8826,204.0565,203.8439,204.0372,37303.0
2020-08-27 15:00:00,211.14,211.28,211.12,211.19,53873.0,204.0469,204.1822,204.0275,204.0952,53873.0
2020-08-27 15:05:00,211.18,211.31,210.91,211.24,50366.0,204.0855,204.2111,203.8246,204.1435,50366.0
2020-08-27 15:10:00,211.25,211.44,211.2,211.31,47700.0,204.1532,204.3368,204.1048,204.2111,47700.0
2020-08-27 15:15:00,211.31,211.64,211.21,211.58,58668.0,204.2111,204.5301,204.1145,204.4721,58668.0
2020-08-27 15:20:00,211.59,211.77,211.52,211.66,53202.0,204.4817,204.6557,204.4141,204.5494,53202.0
2020-08-27 15:25:00,211.65,211.81,211.41,211.68,106068.0,204.5397,204.6944,204.3078,204.5687,106068.0
2020-08-27 15:30:00,211.67,211.7,211.47,211.62,70313.0,204.5591,204.588,204.3658,204.5107,70313.0
2020-08-27 15:35:00,211.63,211.64,211.43,211.44,59343.0,204.5204,204.5301,204.3271,204.3368,59343.0
2020-08-27 15:40:00,211.42,211.57,211.16,211.2,66480.0,204.3175,204.4624,204.0662,204.1048,66480.0
2020-08-27 15:45:00,211.21,211.53,211.21,211.41,78563.0,204.1145,204.4238,204.1145,204.3078,78563.0
2020-08-27 15:50:00,211.36,211.4,211.12,211.18,187769.0,204.2595,204.2981,204.0275,204.0855,187769.0
2020-08-27 15:55:00,211.18,211.38,210.95,211.08,255365.0,204.0855,204.2788,203.8632,203.9889,255365.0
2020-08-28 09:30:00,212.0,212.25,211.22,212.23,264768.0,204.878,205.1196,204.1242,205.1002,264768.0
2020-08-28 09:35:00,212.21,212.89,212.09,212.41,88962.0,205.0809,205.7381,204.9649,205.2742,88962.0
2020-08-28 09:40:00,212.43,212.87,212.29,212.6,54639.0,205.2935,205.7187,205.1582,205.4578,54639.0
2020-08-28 09:45:00,212.55,212.59,211.96,212.42,95899.0,205.4095,205.4481,204.8393,205.2839,95899.0
2020-08-28 09:50:00,212.42,212.93,212.27,212.9,49975.0,205.2839,205.7767,205.1389,205.7477,49975.0
2020-08-28 09:55:00,212.86,212.86,212.39,212.7,59861.0,205.7091,205.7091,205.2549,205.5545,59861.0
2020-08-28 10:00:00,212.69,213.25,212.62,212.77,88418.0,205.5448,206.086,205.4771,205.6221,88418.0
2020-08-28 10:05:00,212.78,213.0,212.51,212.92,64555.0,205.6318,205.8444,205.3708,205.7671,64555.0
2020-08-28 10:10:00,212.92,213.19,212.82,212.84,42225.0,205.7671,206.028,205.6704,205.6898,42225.0
2020-08-28 10:15:00,212.82,212.9,212.54,212.63,37537.0,205.6704,205.7477,205.3998,205.4868,37537.0
2020-08-28 10:20:00,212.64,213.15,212.58,213.04,47718.0,205.4965,205.9893,205.4385,205.883,47718.0
2020-08-28 10:25:00,213.05,213.54,212.96,213.15,74772.0,205.8927,206.3662,205.8057,205.9893,74772.0
2020-08-28 10:30:00,213.14,213.41,213.01,213.21,54696.0,205.9797,206.2406,205.854,206.0473,54696.0
2020-08-28 10:35:00,213.3,213.34,212.69,212.74,77259.0,206.1343,206.173,205.5448,205.5931,77259.0
2020-08-28 10:40:00,212.74,213.23,212.73,213.06,38063.0,205.5931,206.0666,205.5834,205.9024,38063.0
2020-08-28 10:45:00,213.06,213.13,212.63,212.92,25999.0,205.9024,205.97,205.4868,205.7671,25999.0
2020-08-28 10:50:00,212.93,213.06,212.47,212.8,37472.0,205.7767,205.9024,205.3322,205.6511,37472.0
2020-08-28 10:55:00,212.73,212.79,212.28,212.42,37131.0,205.5834,205.6414,205.1486,205.2839,37131.0
2020-08-28 11:00:00,212.44,212.91,212.44,212.87,30977.0,205.3032,205.7574,205.3032,205.7187,30977.0
2020-08-28 11:05:00,212.89,213.17,212.8,212.96,34985.0,205.7381,206.0087,205.6511,205.8057,34985.0
2020-08-28 11:10:00,212.93,213.14,212.69,212.92,45809.0,205.7767,205.9797,205.5448,205.7671,45809.0
2020-08-28 11:15:00,212.92,213.34,212.91,213.3,30000.0,205.7671,206.173,205.7574,206.1343,30000.0
2020-08-28 11:20:00,213.31,213.51,213.28,213.4,51524.0,206.144,206.3372,206.115,206.2309,51524.0
2020-08-28 11:25:00,213.41,213.52,213.33,213.5,36920.0,206.2406,206.3469,206.1633,206.3276,36920.0
2020-08-28 11:30:00,213.51,213.85,213.43,213.73,50825.0,206.3372,206.6658,206.2599,206.5499,50825.0
2020-08-28 11:35:00,213.75,213.86,213.64,213.8,68456.0,206.5692,206.6755,206.4629,206.6175,68456.0
2020-08-28 11:40:00,213.79,214.27,213.79,214.25,141909.0,206.6078,207.0717,206.6078,207.0524,141909.0
2020-08-28 11:45:00,214.27,214.34,213.97,214.12,95967.0,207.0717,207.1394,206.7818,206.9267,95967.0
2020-08-28 11:50:00,214.14,214.14,213.85,214.01,57415.0,206.9461,206.9461,206.6658,206.8204,57415.0
2020-08-28 11:55:00,214.0,214.25,213.99,214.16,34828.0,206.8108,207.0524,206.8011,206.9654,34828.0
2020-08-28 12:00:00,214.14,214.26,214.04,214.11,41789.0,206.9461,207.062,206.8494,206.9171,41789.0
2020-08-28 12:05:00,214.11,214.49,214.05,214.46,39088.0,206.9171,207.2843,206.8591,207.2553,39088.0
2020-08-28 12:10:00,214.45,214.5,214.34,214.37,31949.0,207.2457,207.294,207.1394,207.1684,31949.0
2020-08-28 12:15:00,214.38,214.5,214.35,214.37,58293.0,207.178,207.294,207.149,207.1684,58293.0
2020-08-28 12:20:00,214.38,214.5,214.16,214.3,33108.0,207.178,207.294,206.9654,207.1007,33108.0
2020-08-28 12:25:00,214.3,214.32,214.02,214.1,55199.0,207.1007,207.12,206.8301,206.9074,55199.0
2020-08-28 12:30:00,214.12,214.28,213.97,214.2,52505.0,206.9267,207.0814,206.7818,207.0041,52505.0
2020-08-28 12:35:00,214.21,214.26,214.03,214.19,82378.0,207.0137,207.062,206.8398,206.9944,82378.0
2020-08-28 12:40:00,214.18,214.57,214.17,214.47,53962.0,206.9847,207.3616,206.9751,207.265,53962.0
2020-08-28 12:45:00,214.48,214.9,214.48,214.8,70064.0,207.2747,207.6805,207.2747,207.5839,70064.0
2020-08-28 12:50:00,214.81,214.94,214.61,214.61,51771.0,207.5936,207.7192,207.4003,207.4003,51771.0
2020-08-28 12:55:00,214.62,214.89,214.58,214.86,33716.0,207.41,207.6709,207.3713,207.6419,33716.0
2020-08-28 13:00:00,214.84,214.97,214.8,214.93,33358.0,207.6226,207.7482,207.5839,207.7095,33358.0
2020-08-28 13:05:00,214.93,214.94,214.43,214.5,44075.0,207.7095,207.7192,207.2263,207.294,44075.0
2020-08-28 13:10:00,214.54,214.69,214.35,214.47,55273.0,207.3326,207.4776,207.149,207.265,55273.0
2020-08-28 13:15:00,214.44,214.73,214.44,214.72,32072.0,207.236,207.5163,207.236,207.5066,32072.0
2020-08-28 13:20:00,214.72,214.81,214.54,214.7,35056.0,207.5066,207.5936,207.3326,207.4873,35056.0
2020-08-28 13:25:00,214.68,214.7,214.39,214.53,34353.0,207.4679,207.4873,207.1877,207.323,34353.0
2020-08-28 13:30:00,214.52,214.62,214.39,214.56,28635.0,207.3133,207.41,207.1877,207.352,28635.0
2020-08-28 13:35:00,214.54,214.76,214.54,214.61,31062.0,207.3326,207.5452,207.3326,207.4003,31062.0
2020-08-28 13:40:00,214.61,214.91,214.61,214.86,32200.0,207.4003,207.6902,207.4003,207.6419,32200.0
2020-08-28 13:45:00,214.85,214.94,214.72,214.73,30122.0,207.6322,207.7192,207.5066,207.5163,30122.0
2020-08-28 13:50:00,214.72,214.91,214.62,214.89,33273.0,207.5066,207.6902,207.41,207.6709,33273.0
2020-08-28 13:55:00,214.9,214.95,214.75,214.8,35386.0,207.6805,207.7289,207.5356,207.5839,35386.0
2020-08-28 14:00:00,214.8,215.01,214.74,214.84,73579.0,207.5839,207.7869,207.5259,207.6226,73579.0
2020-08-28 14:05:00,214.86,215.14,214.68,215.14,58999.0,207.6419,207.9125,207.4679,207.9125,58999.0
2020-08-28 14:10:00,215.12,215.3,215.02,215.11,54795.0,207.8932,208.0671,207.7965,207.8835,54795.0
2020-08-28 14:15:00,215.14,215.17,214.82,214.86,49266.0,207.9125,207.9415,207.6032,207.6419,49266.0
2020-08-28 14:20:00,214.88,214.9,214.62,214.76,40598.0,207.6612,207.6805,207.41,207.5452,40598.0
2020-08-28 14:25:00,214.76,214.88,214.71,214.77,29492.0,207.5452,207.6612,207.4969,207.5549,29492.0
2020-08-28 14:30:00,214.78,214.84,214.57,214.58,27270.0,207.5646,207.6226,207.3616,207.3713,27270.0
2020-08-28 14:35:00,214.58,214.75,214.58,214.7,27017.0,207.3713,207.5356,207.3713,207.4873,27017.0
2020-08-28 14:40:00,214.72,214.89,214.67,214.88,32006.0,207.5066,207.6709,207.4583,207.6612,32006.0
2020-08-28 14:45:00,214.86,215.06,214.74,215.01,40720.0,207.6419,207.8352,207.5259,207.7869,40720.0
2020-08-28 14:50:00,215.01,215.15,214.9,215.01,46815.0,207.7869,207.9221,207.6805,207.7869,46815.0
2020-08-28 14:55:00,215.02,215.19,214.99,215.17,40576.0,207.7965,207.9608,207.7675,207.9415,40576.0
2020-08-28 15:00:00,215.19,215.27,215.0,215.17,80654.0,207.9608,208.0381,207.7772,207.9415,80654.0
2020-08-28 15:05:00,215.18,215.55,215.18,215.52,79608.0,207.9511,208.3087,207.9511,208.2797,79608.0
2020-08-28 15:10:00,215.52,215.91,215.52,215.8,86444.0,208.2797,208.6566,208.2797,208.5503,86444.0
2020-08-28 15:15:00,215.78,215.96,215.69,215.88,48261.0,208.531,208.7049,208.444,208.6276,48261.0
2020-08-28 15:20:00,215.87,216.12,215.82,216.03,99109.0,208.618,208.8596,208.5696,208.7726,99109.0
2020-08-28 15:25:00,216.03,216.09,215.92,216.03,66434.0,208.7726,208.8306,208.6663,208.7726,66434.0
2020-08-28 15:30:00,216.03,216.16,215.98,216.02,80408.0,208.7726,208.8982,208.7243,208.7629,80408.0
2020-08-28 15:35:00,216.04,216.13,215.98,216.08,68990.0,208.7822,208.8692,208.7243,208.8209,68990.0
2020-08-28 15:40:00,216.08,216.09,215.86,216.04,111050.0,208.8209,208.8306,208.6083,208.7822,111050.0
2020-08-28 15:45:00,216.05,216.15,215.96,216.06,112573.0,208.7919,208.8886,208.7049,208.8016,112573.0
2020-08-28 15:50:00,216.04,216.15,215.92,216.04,205371.0,208.7822,208.8886,208.6663,208.7822,205371.0
2020-08-28 15:55:00,216.04,216.12,215.64,215.72,415516.0,208.7822,208.8596,208.3957,208.473,415516.0
2020-08-31 09:30:00,215.57,215.96,214.44,214.76,253209.0,208.328,208.7049,207.236,207.5452,253209.0
2020-08-31 09:35:00,214.77,215.11,214.31,214.31,88501.0,207.5549,207.8835,207.1104,207.1104,88501.0
2020-08-31 09:40:00,214.37,215.29,214.33,214.62,95515.0,207.1684,208.0574,207.1297,207.41,95515.0
2020-08-31 09:45:00,214.61,214.85,213.87,214.18,118632.0,207.4003,207.6322,206.6851,206.9847,118632.0
2020-08-31 09:50:00,214.22,214.59,214.01,214.15,90160.0,207.0234,207.381,206.8204,206.9557,90160.0
2020-08-31 09:55:00,214.16,214.39,213.84,214.04,85390.0,206.9654,207.1877,206.6562,206.8494,85390.0
2020-08-31 10:00:00,214.02,214.36,213.75,214.35,74507.0,206.8301,207.1587,206.5692,207.149,74507.0
2020-08-31 10:05:00,214.39,214.41,213.87,213.94,53437.0,207.1877,207.207,206.6851,206.7528,53437.0
2020-08-31 10:10:00,213.94,214.1,213.37,213.37,76317.0,206.7528,206.9074,206.2019,206.2019,76317.0
2020-08-31 10:15:00,213.35,213.72,213.14,213.63,76992.0,206.1826,206.5402,205.9797,206.4532,76992.0
2020-08-31 10:20:00,213.61,213.92,213.61,213.88,42065.0,206.4339,206.7335,206.4339,206.6948,42065.0
2020-08-31 10:25:00,213.87,213.92,213.27,213.29,46336.0,206.6851,206.7335,206.1053,206.1246,46336.0
2020-08-31 10:30:00,213.29,213.81,213.19,213.59,41905.0,206.1246,206.6272,206.028,206.4146,41905.0
2020-08-31 10:35:00,213.56,213.62,213.38,213.45,48625.0,206.3856,206.4435,206.2116,206.2793,48625.0
2020-08-31 10:40:00,213.44,213.48,213.22,213.36,33615.0,206.2696,206.3082,206.057,206.1923,33615.0
2020-08-31 10:45:00,213.34,213.51,213.3,213.44,35380.0,206.173,206.3372,206.1343,206.2696,35380.0
2020-08-31 10:50:00,213.47,213.62,213.3,213.42,58437.0,206.2986,206.4435,206.1343,206.2503,58437.0
2020-08-31 10:55:00,213.42,213.58,213.36,213.53,29783.0,206.2503,206.4049,206.1923,206.3566,29783.0
2020-08-31 11:00:00,213.55,213.61,213.37,213.39,36631.0,206.3759,206.4339,206.2019,206.2213,36631.0
2020-08-31 11:05:00,213.38,213.53,213.06,213.11,50112.0,206.2116,206.3566,205.9024,205.9507,50112.0
2020-08-31 11:10:00,213.13,213.31,213.02,213.1,34420.0,205.97,206.144,205.8637,205.941,34420.0
2020-08-31 11:15:00,213.09,213.47,213.04,213.16,32954.0,205.9314,206.2986,205.883,205.999,32954.0
2020-08-31 11:20:00,213.15,213.16,212.57,212.8,69034.0,205.9893,205.999,205.4288,205.6511,69034.0
2020-08-31 11:25:00,212.79,212.85,212.45,212.72,47995.0,205.6414,205.6994,205.3129,205.5738,47995.0
2020-08-31 11:30:00,212.73,212.78,212.47,212.58,34158.0,205.5834,205.6318,205.3322,205.4385,34158.0
2020-08-31 11:35:00,212.58,212.77,212.5,212.7,28740.0,205.4385,205.6221,205.3612,205.5545,28740.0
2020-08-31 11:40:00,212.7,212.83,212.61,212.83,27080.0,205.5545,205.6801,205.4675,205.6801,27080.0
2020-08-31 11:45:00,212.84,213.1,212.83,212.86,23399.0,205.6898,205.941,205.6801,205.7091,23399.0
2020-08-31 11:50:00,212.88,213.09,212.85,213.06,30596.0,205.7284,205.9314,205.6994,205.9024,30596.0
2020-08-31 11:55:00,213.05,213.18,212.76,212.77,33174.0,205.8927,206.0183,205.6124,205.6221,33174.0
2020-08-31 12:00:00,212.78,212.91,212.66,212.87,36037.0,205.6318,205.7574,205.5158,205.7187,36037.0
2020-08-31 12:05:00,212.88,213.09,212.86,212.98,34676.0,205.7284,205.9314,205.7091,205.825,34676.0
2020-08-31 12:10:00,212.98,213.14,212.95,213.0,29166.0,205.825,205.9797,205.7961,205.8444,29166.0
2020-08-31 12:15:00,212.98,213.18,212.88,213.16,30828.0,205.825,206.0183,205.7284,205.999,30828.0
2020-08-31 12:20:00,213.18,213.23,212.91,212.94,26888.0,206.0183,206.0666,205.7574,205.7864,26888.0
2020-08-31 12:25:00,212.96,212.99,212.8,212.95,32448.0,205.8057,205.8347,205.6511,205.7961,32448.0
2020-08-31 12:30:00,212.94,212.96,212.83,212.92,14705.0,205.7864,205.8057,205.6801,205.7671,14705.0
2020-08-31 12:35:00,212.93,213.03,212.78,212.86,32778.0,205.7767,205.8734,205.6318,205.7091,32778.0
2020-08-31 12:40:00,212.88,213.01,212.67,212.73,36338.0,205.7284,205.854,205.5255,205.5834,36338.0
2020-08-31 12:45:00,212.72,212.91,212.71,212.86,20495.0,205.5738,205.7574,205.5641,205.7091,20495.0
2020-08-31 12:50:00,212.84,213.04,212.83,213.03,30659.0,205.6898,205.883,205.6801,205.8734,30659.0
2020-08-31 12:55:00,213.01,213.02,212.91,212.98,21343.0,205.854,205.8637,205.7574,205.825,21343.0
2020-08-31 13:00:00,213.01,213.16,212.95,213.07,20354.0,205.854,205.999,205.7961,205.912,20354.0
2020-08-31 13:05:00,213.06,213.09,212.9,212.9,26298.0,205.9024,205.9314,205.7477,205.7477,26298.0
2020-08-31 13:10:00,212.9,212.91,212.78,212.88,22028.0,205.7477,205.7574,205.6318,205.7284,22028.0
2020-08-31 13:15:00,212.9,213.1,212.9,213.02,26924.0,205.7477,205.941,205.7477,205.8637,26924.0
2020-08-31 13:20:00,213.03,213.07,212.9,213.03,20342.0,205.8734,205.912,205.7477,205.8734,20342.0
2020-08-31 13:25:00,213.03,213.05,212.87,212.91,18204.0,205.8734,205.8927,205.7187,205.7574,18204.0
2020-08-31 13:30:00,212.89,213.05,212.88,213.0,36141.0,205.7381,205.8927,205.7284,205.8444,36141.0
2020-08-31 13:35:00,213.01,213.03,212.88,212.92,30332.0,205.854,205.8734,205.7284,205.7671,30332.0
2020-08-31 13:40:00,212.92,212.96,212.81,212.84,24915.0,205.7671,205.8057,205.6608,205.6898,24915.0
2020-08-31 13:45:00,212.86,212.96,212.82,212.87,19525.0,205.7091,205.8057,205.6704,205.7187,19525.0
2020-08-31 13:50:00,212.88,212.93,212.84,212.86,25054.0,205.7284,205.7767,205.6898,205.7091,25054.0
2020-08-31 13:55:00,212.86,212.89,212.74,212.81,36161.0,205.7091,205.7381,205.5931,205.6608,36161.0
2020-08-31 14:00:00,212.81,212.82,212.51,212.62,33581.0,205.6608,205.6704,205.3708,205.4771,33581.0
2020-08-31 14:05:00,212.62,212.67,212.52,212.66,37814.0,205.4771,205.5255,205.3805,205.5158,37814.0
2020-08-31 14:10:00,212.66,212.83,212.6,212.62,33972.0,205.5158,205.6801,205.4578,205.4771,33972.0
2020-08-31 14:15:00,212.61,212.66,212.48,212.48,47518.0,205.4675,205.5158,205.3418,205.3418,47518.0
2020-08-31 14:20:00,212.5,212.5,212.3,212.4,35409.0,205.3612,205.3612,205.1679,205.2645,35409.0
2020-08-31 14:25:00,212.42,212.42,212.22,212.26,31201.0,205.2839,205.2839,205.0906,205.1292,31201.0
2020-08-31 14:30:00,212.26,212.41,212.18,212.25,31018.0,205.1292,205.2742,205.0519,205.1196,31018.0
2020-08-31 14:35:00,212.28,212.36,212.17,212.28,28602.0,205.1486,205.2259,205.0423,205.1486,28602.0
2020-08-31 14:40:00,212.28,212.51,212.25,212.44,30883.0,205.1486,205.3708,205.1196,205.3032,30883.0
2020-08-31 14:45:00,212.42,212.58,212.24,212.33,40324.0,205.2839,205.4385,205.1099,205.1969,40324.0
2020-08-31 14:50:00,212.33,212.36,212.17,212.23,53482.0,205.1969,205.2259,205.0423,205.1002,53482.0
2020-08-31 14:55:00,212.23,212.36,212.06,212.08,38259.0,205.1002,205.2259,204.936,204.9553,38259.0
2020-08-31 15:00:00,212.08,212.19,211.91,211.98,78825.0,204.9553,205.0616,204.791,204.8586,78825.0
2020-08-31 15:05:00,211.98,212.25,211.88,212.12,39561.0,204.8586,205.1196,204.762,204.9939,39561.0
2020-08-31 15:10:00,212.11,212.11,211.9,211.94,37411.0,204.9843,204.9843,204.7813,204.82,37411.0
2020-08-31 15:15:00,211.94,212.03,211.75,211.75,38681.0,204.82,204.907,204.6364,204.6364,38681.0
2020-08-31 15:20:00,211.76,211.76,211.59,211.68,62465.0,204.646,204.646,204.4817,204.5687,62465.0
2020-08-31 15:25:00,211.7,212.07,211.56,211.94,69431.0,204.588,204.9456,204.4528,204.82,69431.0
2020-08-31 15:30:00,211.95,212.11,211.83,212.01,102841.0,204.8296,204.9843,204.7137,204.8876,102841.0
2020-08-31 15:35:00,212.03,212.37,212.0,212.33,60172.0,204.907,205.2355,204.878,205.1969,60172.0
2020-08-31 15:40:00,212.32,212.76,212.28,212.73,76095.0,205.1872,205.6124,205.1486,205.5834,76095.0
2020-08-31 15:45:00,212.72,213.35,212.69,213.13,160374.0,205.5738,206.1826,205.5448,205.97,160374.0
2020-08-31 15:50:00,213.14,213.27,212.85,212.92,182949.0,205.9797,206.1053,205.6994,205.7671,182949.0
2020-08-31 15:55:00,212.95,213.07,211.96,212.0,687220.0,205.7961,205.912,204.8393,204.878,687220.0
2020-09-01 09:30:00,212.21,212.56,211.12,212.15,285751.0,205.0809,205.4192,204.0275,205.0229,285751.0
2020-09-01 09:35:00,212.11,213.18,211.96,212.81,108344.0,204.9843,206.0183,204.8393,205.6608,108344.0
2020-09-01 09:40:00,212.84,213.89,212.76,213.34,119252.0,205.6898,206.7045,205.6124,206.173,119252.0
2020-09-01 09:45:00,213.37,213.44,213.0,213.32,57876.0,206.2019,206.2696,205.8444,206.1536,57876.0
2020-09-01 09:50:00,213.3,213.37,213.02,213.21,60257.0,206.1343,206.2019,205.8637,206.0473,60257.0
2020-09-01 09:55:00,213.26,213.56,212.86,213.02,62405.0,206.0956,206.3856,205.7091,205.8637,62405.0
2020-09-01 10:00:00,213.06,213.65,212.94,213.37,59351.0,205.9024,206.4725,205.7864,206.2019,59351.0
2020-09-01 10:05:00,213.35,213.39,212.69,212.69,56398.0,206.1826,206.2213,205.5448,205.5448,56398.0
2020-09-01 10:10:00,212.69,213.24,212.64,212.72,74258.0,205.5448,206.0763,205.4965,205.5738,74258.0
2020-09-01 10:15:00,212.75,213.02,212.59,212.96,67470.0,205.6028,205.8637,205.4481,205.8057,67470.0
2020-09-01 10:20:00,212.93,213.34,212.93,213.22,33998.0,205.7767,206.173,205.7767,206.057,33998.0
2020-09-01 10:25:00,213.19,213.38,213.09,213.33,48632.0,206.028,206.2116,205.9314,206.1633,48632.0
2020-09-01 10:30:00,213.3,213.3,212.85,213.09,46823.0,206.1343,206.1343,205.6994,205.9314,46823.0
2020-09-01 10:35:00,213.17,213.22,212.99,213.18,30050.0,206.0087,206.057,205.8347,206.0183,30050.0
2020-09-01 10:40:00,213.19,213.32,213.12,213.24,104017.0,206.028,206.1536,205.9603,206.0763,104017.0
2020-09-01 10:45:00,213.24,213.24,212.82,212.93,61441.0,206.0763,206.0763,205.6704,205.7767,61441.0
2020-09-01 10:50:00,212.93,213.0,212.45,212.45,27478.0,205.7767,205.8444,205.3129,205.3129,27478.0
2020-09-01 10:55:00,212.45,212.57,212.02,212.12,71736.0,205.3129,205.4288,204.8973,204.9939,71736.0
2020-09-01 11:00:00,212.13,212.4,211.87,211.95,61983.0,205.0036,205.2645,204.7523,204.8296,61983.0
2020-09-01 11:05:00,211.96,212.3,211.95,212.1,53308.0,204.8393,205.1679,204.8296,204.9746,53308.0
2020-09-01 11:10:00,212.09,212.36,212.06,212.36,44150.0,204.9649,205.2259,204.936,205.2259,44150.0
2020-09-01 11:15:00,212.34,212.5,212.11,212.15,47298.0,205.2065,205.3612,204.9843,205.0229,47298.0
2020-09-01 11:20:00,212.16,212.21,211.83,212.18,74531.0,205.0326,205.0809,204.7137,205.0519,74531.0
2020-09-01 11:25:00,212.17,212.54,212.04,212.32,51913.0,205.0423,205.3998,204.9166,205.1872,51913.0
2020-09-01 11:30:00,212.32,212.44,212.22,212.31,41762.0,205.1872,205.3032,205.0906,205.1776,41762.0
2020-09-01 11:35:00,212.33,212.42,211.87,211.92,35368.0,205.1969,205.2839,204.7523,204.8007,35368.0
2020-09-01 11:40:00,211.92,212.12,211.75,212.03,39076.0,204.8007,204.9939,204.6364,204.907,39076.0
2020-09-01 11:45:00,212.09,212.11,211.78,211.85,28048.0,204.9649,204.9843,204.6654,204.733,28048.0
2020-09-01 11:50:00,211.87,211.95,211.69,211.76,40276.0,204.7523,204.8296,204.5784,204.646,40276.0
2020-09-01 11:55:00,211.75,212.0,211.66,211.91,39256.0,204.6364,204.878,204.5494,204.791,39256.0
2020-09-01 12:00:00,211.98,212.19,211.91,212.14,17635.0,204.8586,205.0616,204.791,205.0133,17635.0
2020-09-01 12:05:00,212.16,212.26,212.02,212.05,20084.0,205.0326,205.1292,204.8973,204.9263,20084.0
2020-09-01 12:10:00,212.07,212.28,212.05,212.26,15222.0,204.9456,205.1486,204.9263,205.1292,15222.0
2020-09-01 12:15:00,212.26,212.37,212.15,212.29,44930.0,205.1292,205.2355,205.0229,205.1582,44930.0
2020-09-01 12:20:00,212.32,212.41,212.25,212.32,22529.0,205.1872,205.2742,205.1196,205.1872,22529.0
2020-09-01 12:25:00,212.33,212.49,212.3,212.44,22369.0,205.1969,205.3515,205.1679,205.3032,22369.0
2020-09-01 12:30:00,212.42,212.55,212.32,212.52,27596.0,205.2839,205.4095,205.1872,205.3805,27596.0
2020-09-01 12:35:00,212.54,212.61,212.47,212.49,22573.0,205.3998,205.4675,205.3322,205.3515,22573.0
2020-09-01 12:40:00,212.49,212.55,212.41,212.53,24838.0,205.3515,205.4095,205.2742,205.3902,24838.0
2020-09-01 12:45:00,212.55,212.64,212.41,212.48,31126.0,205.4095,205.4965,205.2742,205.3418,31126.0
2020-09-01 12:50:00,212.46,212.52,212.42,212.51,26951.0,205.3225,205.3805,205.2839,205.3708,26951.0
2020-09-01 12:55:00,212.52,212.64,212.42,212.61,14896.0,205.3805,205.4965,205.2839,205.4675,14896.0
2020-09-01 13:00:00,212.57,212.6,212.5,212.56,12893.0,205.4288,205.4578,205.3612,205.4192,12893.0
2020-09-01 13:05:00,212.57,212.63,212.5,212.56,31757.0,205.4288,205.4868,205.3612,205.4192,31757.0
2020-09-01 13:10:00,212.58,212.67,212.51,212.6,22392.0,205.4385,205.5255,205.3708,205.4578,22392.0
2020-09-01 13:15:00,212.6,212.67,212.58,212.65,16842.0,205.4578,205.5255,205.4385,205.5061,16842.0
2020-09-01 13:20:00,212.65,212.72,212.55,212.72,16174.0,205.5061,205.5738,205.4095,205.5738,16174.0
2020-09-01 13:25:00,212.68,212.77,212.58,212.59,36803.0,205.5351,205.6221,205.4385,205.4481,36803.0
2020-09-01 13:30:00,212.59,212.62,212.5,212.61,20901.0,205.4481,205.4771,205.3612,205.4675,20901.0
2020-09-01 13:35:00,212.65,212.91,212.65,212.78,35363.0,205.5061,205.7574,205.5061,205.6318,35363.0
2020-09-01 13:40:00,212.79,212.82,212.38,212.42,58834.0,205.6414,205.6704,205.2452,205.2839,58834.0
2020-09-01 13:45:00,212.4,212.42,212.24,212.36,23585.0,205.2645,205.2839,205.1099,205.2259,23585.0
2020-09-01 13:50:00,212.35,212.43,212.17,212.24,25610.0,205.2162,205.2935,205.0423,205.1099,25610.0
2020-09-01 13:55:00,212.23,212.45,212.22,212.38,22598.0,205.1002,205.3129,205.0906,205.2452,22598.0
2020-09-01 14:00:00,212.38,212.38,212.17,212.19,21082.0,205.2452,205.2452,205.0423,205.0616,21082.0
2020-09-01 14:05:00,212.2,212.28,212.16,212.26,18316.0,205.0713,205.1486,205.0326,205.1292,18316.0
2020-09-01 14:10:00,212.24,212.55,212.23,212.55,41123.0,205.1099,205.4095,205.1002,205.4095,41123.0
2020-09-01 14:15:00,212.51,212.73,212.5,212.73,27093.0,205.3708,205.5834,205.3612,205.5834,27093.0
2020-09-01 14:20:00,212.74,212.89,212.67,212.83,21480.0,205.5931,205.7381,205.5255,205.6801,21480.0
2020-09-01 14:25:00,212.83,212.85,212.69,212.79,40671.0,205.6801,205.6994,205.5448,205.6414,40671.0
2020-09-01 14:30:00,212.79,212.93,212.67,212.68,28786.0,205.6414,205.7767,205.5255,205.5351,28786.0
2020-09-01 14:35:00,212.7,212.99,212.69,212.98,27717.0,205.5545,205.8347,205.5448,205.825,27717.0
2020-09-01 14:40:00,212.97,213.02,212.8,212.92,36999.0,205.8154,205.8637,205.6511,205.7671,36999.0
2020-09-01 14:45:00,212.91,212.94,212.82,212.9,18409.0,205.7574,205.7864,205.6704,205.7477,18409.0
2020-09-01 14:50:00,212.89,213.04,212.85,213.02,17841.0,205.7381,205.883,205.6994,205.8637,17841.0
2020-09-01 14:55:00,213.02,213.1,212.95,213.07,15862.0,205.8637,205.941,205.7961,205.912,15862.0
2020-09-01 15:00:00,213.07,213.09,212.87,212.95,35381.0,205.912,205.9314,205.7187,205.7961,35381.0
2020-09-01 15:05:00,212.94,213.12,212.91,213.03,26178.0,205.7864,205.9603,205.7574,205.8734,26178.0
2020-09-01 15:10:00,213.02,213.05,212.72,212.76,41323.0,205.8637,205.8927,205.5738,205.6124,41323.0
2020-09-01 15:15:00,212.8,212.92,212.79,212.86,22612.0,205.6511,205.7671,205.6414,205.7091,22612.0
2020-09-01 15:20:00,212.87,212.99,212.82,212.93,23647.0,205.7187,205.8347,205.6704,205.7767,23647.0
2020-09-01 15:25:00,212.9,213.0,212.82,212.87,28461.0,205.7477,205.8444,205.6704,205.7187,28461.0
2020-09-01 15:30:00,212.89,212.9,212.57,212.62,35047.0,205.7381,205.7477,205.4288,205.4771,35047.0
2020-09-01 15:35:00,212.61,212.89,212.58,212.78,50254.0,205.4675,205.7381,205.4385,205.6318,50254.0
2020-09-01 15:40:00,212.78,213.15,212.73,213.11,65864.0,205.6318,205.9893,205.5834,205.9507,65864.0
2020-09-01 15:45:00,213.1,213.2,212.87,212.91,42968.0,205.941,206.0377,205.7187,205.7574,42968.0
2020-09-01 15:50:00,212.83,213.02,212.74,213.02,56070.0,205.6801,205.8637,205.5931,205.8637,56070.0
2020-09-01 15:55:00,213.03,213.53,212.9,213.38,195603.0,205.8734,206.3566,205.7477,206.2116,195603.0
2020-09-02 09:30:00,214.1,214.27,213.77,214.18,486403.0,206.9074,207.0717,206.5885,206.9847,486403.0
2020-09-02 09:35:00,214.06,215.36,213.98,215.31,170340.0,206.8688,208.1251,206.7915,208.0768,170340.0
2020-09-02 09:40:00,215.3,215.71,215.1,215.55,175835.0,208.0671,208.4633,207.8738,208.3087,175835.0
2020-09-02 09:45:00,215.54,215.9,215.33,215.65,114584.0,208.299,208.647,208.0961,208.4053,114584.0
2020-09-02 09:50:00,215.61,215.61,214.94,215.48,97725.0,208.3667,208.3667,207.7192,208.2411,97725.0
2020-09-02 09:55:00,215.47,215.72,215.16,215.22,104424.0,208.2314,208.473,207.9318,207.9898,104424.0
2020-09-02 10:00:00,215.29,215.36,214.69,214.88,92667.0,208.0574,208.1251,207.4776,207.6612,92667.0
2020-09-02 10:05:00,214.9,215.14,214.47,214.81,68634.0,207.6805,207.9125,207.265,207.5936,68634.0
2020-09-02 10:10:00,214.83,215.52,214.7,215.5,47252.0,207.6129,208.2797,207.4873,208.2604,47252.0
2020-09-02 10:15:00,215.56,215.9,215.5,215.81,46011.0,208.3184,208.647,208.2604,208.56,46011.0
2020-09-02 10:20:00,215.83,216.2,215.74,215.94,174909.0,208.5793,208.9369,208.4923,208.6856,174909.0
2020-09-02 10:25:00,215.93,216.4,215.91,216.38,73665.0,208.6759,209.1302,208.6566,209.1108,73665.0
2020-09-02 10:30:00,216.36,216.36,215.24,215.25,192761.0,209.0915,209.0915,208.0091,208.0188,192761.0
2020-09-02 10:35:00,215.25,215.28,214.94,215.16,54088.0,208.0188,208.0478,207.7192,207.9318,54088.0
2020-09-02 10:40:00,215.19,215.19,214.7,214.97,47974.0,207.9608,207.9608,207.4873,207.7482,47974.0
2020-09-02 10:45:00,214.95,215.37,214.9,215.19,57387.0,207.7289,208.1348,207.6805,207.9608,57387.0
2020-09-02 10:50:00,215.2,215.42,215.07,215.36,91333.0,207.9705,208.1831,207.8448,208.1251,91333.0
2020-09-02 10:55:00,215.39,215.46,214.71,214.87,40365.0,208.1541,208.2217,207.4969,207.6516,40365.0
2020-09-02 11:00:00,214.88,215.05,214.79,215.01,81558.0,207.6612,207.8255,207.5742,207.7869,81558.0
2020-09-02 11:05:00,215.0,215.02,214.5,214.71,34102.0,207.7772,207.7965,207.294,207.4969,34102.0
2020-09-02 11:10:00,214.68,214.78,214.45,214.52,34028.0,207.4679,207.5646,207.2457,207.3133,34028.0
2020-09-02 11:15:00,214.51,214.52,213.98,214.1,55352.0,207.3036,207.3133,206.7915,206.9074,55352.0
2020-09-02 11:20:00,214.12,214.49,214.08,214.31,62578.0,206.9267,207.2843,206.8881,207.1104,62578.0
2020-09-02 11:25:00,214.31,214.49,214.1,214.43,48110.0,207.1104,207.2843,206.9074,207.2263,48110.0
2020-09-02 11:30:00,214.41,214.78,214.37,214.53,35304.0,207.207,207.5646,207.1684,207.323,35304.0
2020-09-02 11:35:00,214.53,214.6,214.06,214.09,58047.0,207.323,207.3906,206.8688,206.8978,58047.0
2020-09-02 11:40:00,214.08,214.64,214.08,214.43,96808.0,206.8881,207.4293,206.8881,207.2263,96808.0
2020-09-02 11:45:00,214.46,214.49,214.2,214.27,40155.0,207.2553,207.2843,207.0041,207.0717,40155.0
2020-09-02 11:50:00,214.23,214.68,214.2,214.63,23094.0,207.0331,207.4679,207.0041,207.4196,23094.0
2020-09-02 11:55:00,214.69,214.82,214.54,214.65,27554.0,207.4776,207.6032,207.3326,207.4389,27554.0
2020-09-02 12:00:00,214.61,214.84,214.49,214.65,30418.0,207.4003,207.6226,207.2843,207.4389,30418.0
2020-09-02 12:05:00,214.65,214.8,214.64,214.71,19975.0,207.4389,207.5839,207.4293,207.4969,19975.0
2020-09-02 12:10:00,214.74,215.0,214.74,215.0,27314.0,207.5259,207.7772,207.5259,207.7772,27314.0
2020-09-02 12:15:00,215.0,215.12,214.76,214.94,29708.0,207.7772,207.8932,207.5452,207.7192,29708.0
2020-09-02 12:20:00,214.95,215.26,214.9,215.17,24419.0,207.7289,208.0285,207.6805,207.9415,24419.0
2020-09-02 12:25:00,215.14,215.24,215.08,215.17,19326.0,207.9125,208.0091,207.8545,207.9415,19326.0
2020-09-02 12:30:00,215.18,215.19,215.0,215.14,12651.0,207.9511,207.9608,207.7772,207.9125,12651.0
2020-09-02 12:35:00,215.11,215.3,215.08,215.09,29407.0,207.8835,208.0671,207.8545,207.8642,29407.0
2020-09-02 12:40:00,215.08,215.21,215.02,215.13,30295.0,207.8545,207.9801,207.7965,207.9028,30295.0
2020-09-02 12:45:00,215.1,215.33,215.09,215.26,15598.0,207.8738,208.0961,207.8642,208.0285,15598.0
2020-09-02 12:50:00,215.31,215.45,215.26,215.38,17101.0,208.0768,208.2121,208.0285,208.1444,17101.0
2020-09-02 12:55:00,215.37,215.48,215.33,215.38,17604.0,208.1348,208.2411,208.0961,208.1444,17604.0
2020-09-02 13:00:00,215.37,215.44,215.33,215.35,35408.0,208.1348,208.2024,208.0961,208.1154,35408.0
2020-09-02 13:05:00,215.31,215.5,215.31,215.44,67494.0,208.0768,208.2604,208.0768,208.2024,67494.0
2020-09-02 13:10:00,215.46,215.93,215.43,215.91,45149.0,208.2217,208.6759,208.1927,208.6566,45149.0
2020-09-02 13:15:00,215.9,216.05,215.84,215.89,43735.0,208.647,208.7919,208.589,208.6373,43735.0
2020-09-02 13:20:00,215.89,215.92,215.72,215.72,69465.0,208.6373,208.6663,208.473,208.473,69465.0
2020-09-02 13:25:00,215.72,215.73,215.58,215.7,28025.0,208.473,208.4827,208.3377,208.4537,28025.0
2020-09-02 13:30:00,215.7,215.95,215.65,215.95,34545.0,208.4537,208.6953,208.4053,208.6953,34545.0
2020-09-02 13:35:00,215.95,216.04,215.91,216.0,36253.0,208.6953,208.7822,208.6566,208.7436,36253.0
2020-09-02 13:40:00,215.99,216.01,215.74,215.77,103975.0,208.7339,208.7533,208.4923,208.5213,103975.0
2020-09-02 13:45:00,215.74,215.79,215.59,215.7,40695.0,208.4923,208.5406,208.3474,208.4537,40695.0
2020-09-02 13:50:00,215.71,215.82,215.65,215.66,32117.0,208.4633,208.5696,208.4053,208.415,32117.0
2020-09-02 13:55:00,215.65,215.82,215.6,215.67,28472.0,208.4053,208.5696,208.357,208.4247,28472.0
2020-09-02 14:00:00,215.67,215.67,215.08,215.29,37134.0,208.4247,208.4247,207.8545,208.0574,37134.0
2020-09-02 14:05:00,215.33,215.35,215.15,215.15,20077.0,208.0961,208.1154,207.9221,207.9221,20077.0
2020-09-02 14:10:00,215.19,215.25,215.06,215.2,33718.0,207.9608,208.0188,207.8352,207.9705,33718.0
2020-09-02 14:15:00,215.2,215.42,215.2,215.32,44773.0,207.9705,208.1831,207.9705,208.0864,44773.0
2020-09-02 14:20:00,215.33,215.33,215.2,215.25,36942.0,208.0961,208.0961,207.9705,208.0188,36942.0
2020-09-02 14:25:00,215.25,215.33,215.16,215.26,48542.0,208.0188,208.0961,207.9318,208.0285,48542.0
2020-09-02 14:30:00,215.26,215.32,215.15,215.3,40531.0,208.0285,208.0864,207.9221,208.0671,40531.0
2020-09-02 14:35:00,215.29,215.31,215.2,215.28,44462.0,208.0574,208.0768,207.9705,208.0478,44462.0
2020-09-02 14:40:00,215.3,215.35,215.2,215.3,43070.0,208.0671,208.1154,207.9705,208.0671,43070.0
2020-09-02 14:45:00,215.31,215.97,215.27,215.92,70124.0,208.0768,208.7146,208.0381,208.6663,70124.0
2020-09-02 14:50:00,215.9,215.94,215.59,215.6,53990.0,208.647,208.6856,208.3474,208.357,53990.0
2020-09-02 14:55:00,215.64,215.66,215.51,215.54,34852.0,208.3957,208.415,208.2701,208.299,34852.0
2020-09-02 15:00:00,215.56,215.82,215.37,215.81,69680.0,208.3184,208.5696,208.1348,208.56,69680.0
2020-09-02 15:05:00,215.78,215.84,215.61,215.76,44331.0,208.531,208.589,208.3667,208.5117,44331.0
2020-09-02 15:10:00,215.76,215.92,215.65,215.92,40192.0,208.5117,208.6663,208.4053,208.6663,40192.0
2020-09-02 15:15:00,215.92,216.37,215.78,216.37,56076.0,208.6663,209.1012,208.531,209.1012,56076.0
2020-09-02 15:20:00,216.36,216.42,216.04,216.25,62315.0,209.0915,209.1495,208.7822,208.9852,62315.0
2020-09-02 15:25:00,216.25,216.5,216.08,216.12,72319.0,208.9852,209.2268,208.8209,208.8596,72319.0
2020-09-02 15:30:00,216.11,216.23,215.96,216.17,50306.0,208.8499,208.9659,208.7049,208.9079,50306.0
2020-09-02 15:35:00,216.17,216.45,216.15,216.45,56903.0,208.9079,209.1785,208.8886,209.1785,56903.0
2020-09-02 15:40:00,216.45,216.94,216.43,216.79,148647.0,209.1785,209.652,209.1591,209.5071,148647.0
2020-09-02 15:45:00,216.78,217.25,216.68,217.13,148618.0,209.4974,209.9516,209.4007,209.8356,148618.0
2020-09-02 15:50:00,217.22,217.35,216.64,217.05,244444.0,209.9226,210.0482,209.3621,209.7583,244444.0
2020-09-02 15:55:00,217.06,217.17,216.37,216.38,527449.0,209.768,209.8743,209.1012,209.1108,527449.0
2020-09-03 09:30:00,214.93,214.96,213.42,214.03,288585.0,207.7095,207.7385,206.2503,206.8398,288585.0
2020-09-03 09:35:00,214.01,214.19,213.2,213.69,72935.0,206.8204,206.9944,206.0377,206.5112,72935.0
2020-09-03 09:40:00,213.69,213.87,212.89,213.14,114386.0,206.5112,206.6851,205.7381,205.9797,114386.0
2020-09-03 09:45:00,213.15,213.42,212.99,213.18,81650.0,205.9893,206.2503,205.8347,206.0183,81650.0
2020-09-03 09:50:00,213.14,213.39,212.54,212.6,92455.0,205.9797,206.2213,205.3998,205.4578,92455.0
2020-09-03 09:55:00,212.6,213.11,212.55,212.94,62348.0,205.4578,205.9507,205.4095,205.7864,62348.0
2020-09-03 10:00:00,212.93,213.5,212.85,213.34,63591.0,205.7767,206.3276,205.6994,206.173,63591.0
2020-09-03 10:05:00,213.39,213.53,212.42,212.44,65587.0,206.2213,206.3566,205.2839,205.3032,65587.0
2020-09-03 10:10:00,212.44,212.68,212.31,212.63,62664.0,205.3032,205.5351,205.1776,205.4868,62664.0
2020-09-03 10:15:00,212.64,212.64,211.63,211.63,99138.0,205.4965,205.4965,204.5204,204.5204,99138.0
2020-09-03 10:20:00,211.66,211.75,210.44,210.58,166918.0,204.5494,204.6364,203.3704,203.5057,166918.0
2020-09-03 10:25:00,210.58,211.4,210.54,211.37,82898.0,203.5057,204.2981,203.467,204.2691,82898.0
2020-09-03 10:30:00,211.35,212.02,211.16,211.76,54879.0,204.2498,204.8973,204.0662,204.646,54879.0
2020-09-03 10:35:00,211.74,212.09,211.31,211.41,133078.0,204.6267,204.9649,204.2111,204.3078,133078.0
2020-09-03 10:40:00,211.42,212.03,211.41,211.62,81702.0,204.3175,204.907,204.3078,204.5107,81702.0
2020-09-03 10:45:00,211.58,211.67,209.65,209.92,217745.0,204.4721,204.5591,202.6069,202.8678,217745.0
2020-09-03 10:50:00,209.94,211.0,209.94,210.89,129555.0,202.8872,203.9116,202.8872,203.8053,129555.0
2020-09-03 10:55:00,210.84,210.84,210.03,210.75,85247.0,203.7569,203.7569,202.9742,203.67,85247.0
2020-09-03 11:00:00,210.7,210.75,209.65,209.74,84130.0,203.6216,203.67,202.6069,202.6939,84130.0
2020-09-03 11:05:00,209.78,209.95,208.36,208.86,135379.0,202.7325,202.8968,201.3603,201.8435,135379.0
2020-09-03 11:10:00,208.91,209.24,208.87,209.02,78926.0,201.8918,202.2107,201.8531,201.9981,78926.0
2020-09-03 11:15:00,208.9,209.01,208.08,208.11,235291.0,201.8821,201.9884,201.0897,201.1187,235291.0
2020-09-03 11:20:00,208.11,209.06,208.08,208.86,180418.0,201.1187,202.0367,201.0897,201.8435,180418.0
2020-09-03 11:25:00,208.87,209.32,208.56,209.0,110556.0,201.8531,202.288,201.5535,201.9788,110556.0
2020-09-03 11:30:00,209.02,209.64,208.94,209.29,74137.0,201.9981,202.5973,201.9208,202.259,74137.0
2020-09-03 11:35:00,209.33,210.12,208.82,209.96,75953.0,202.2977,203.0611,201.8048,202.9065,75953.0
2020-09-03 11:40:00,209.96,210.36,209.9,209.97,61659.0,202.9065,203.2931,202.8485,202.9162,61659.0
2020-09-03 11:45:00,210.01,210.45,209.74,210.03,45259.0,202.9548,203.38,202.6939,202.9742,45259.0
2020-09-03 11:50:00,210.07,210.5,210.05,210.47,23938.0,203.0128,203.4284,202.9935,203.3994,23938.0
2020-09-03 11:55:00,210.41,210.45,209.54,209.73,33047.0,203.3414,203.38,202.5006,202.6842,33047.0
2020-09-03 12:00:00,209.71,209.86,209.08,209.33,53900.0,202.6649,202.8099,202.0561,202.2977,53900.0
2020-09-03 12:05:00,209.33,209.74,209.18,209.68,28771.0,202.2977,202.6939,202.1527,202.6359,28771.0
2020-09-03 12:10:00,209.67,210.22,209.67,210.12,30765.0,202.6262,203.1578,202.6262,203.0611,30765.0
2020-09-03 12:15:00,210.21,210.32,209.78,210.16,27643.0,203.1481,203.2544,202.7325,203.0998,27643.0
2020-09-03 12:20:00,210.06,210.1,209.84,209.89,37528.0,203.0031,203.0418,202.7905,202.8389,37528.0
2020-09-03 12:25:00,209.86,210.06,209.54,209.57,41516.0,202.8099,203.0031,202.5006,202.5296,41516.0
2020-09-03 12:30:00,209.58,209.72,208.83,208.87,43036.0,202.5393,202.6746,201.8145,201.8531,43036.0
2020-09-03 12:35:00,208.84,209.64,208.64,209.47,61882.0,201.8241,202.5973,201.6308,202.433,61882.0
2020-09-03 12:40:00,209.46,209.59,209.09,209.1,57583.0,202.4233,202.5489,202.0657,202.0754,57583.0
2020-09-03 12:45:00,209.11,209.57,208.8,208.96,64340.0,202.0851,202.5296,201.7855,201.9401,64340.0
2020-09-03 12:50:00,208.99,209.35,208.85,209.2,42477.0,201.9691,202.317,201.8338,202.172,42477.0
2020-09-03 12:55:00,209.16,209.5,208.91,209.11,49612.0,202.1334,202.462,201.8918,202.0851,49612.0
2020-09-03 13:00:00,209.17,209.28,208.5,208.63,78380.0,202.143,202.2493,201.4956,201.6212,78380.0
2020-09-03 13:05:00,208.65,209.86,208.65,209.54,72824.0,201.6405,202.8099,201.6405,202.5006,72824.0
2020-09-03 13:10:00,209.57,210.41,209.46,210.24,94148.0,202.5296,203.3414,202.4233,203.1771,94148.0
2020-09-03 13:15:00,210.3,210.3,209.25,209.31,54126.0,203.2351,203.2351,202.2204,202.2783,54126.0
2020-09-03 13:20:00,209.3,209.88,209.17,209.69,55942.0,202.2687,202.8292,202.143,202.6456,55942.0
2020-09-03 13:25:00,209.62,210.3,209.5,210.22,42949.0,202.5779,203.2351,202.462,203.1578,42949.0
2020-09-03 13:30:00,210.18,210.19,209.1,209.29,54900.0,203.1191,203.1288,202.0754,202.259,54900.0
2020-09-03 13:35:00,209.3,209.55,209.07,209.28,40383.0,202.2687,202.5103,202.0464,202.2493,40383.0
2020-09-03 13:40:00,209.28,209.49,208.99,209.07,45636.0,202.2493,202.4523,201.9691,202.0464,45636.0
2020-09-03 13:45:00,209.12,209.38,208.86,208.92,29323.0,202.0947,202.346,201.8435,201.9014,29323.0
2020-09-03 13:50:00,208.95,209.5,208.95,209.42,32701.0,201.9304,202.462,201.9304,202.3846,32701.0
2020-09-03 13:55:00,209.38,209.57,209.2,209.25,29967.0,202.346,202.5296,202.172,202.2204,29967.0
2020-09-03 14:00:00,209.24,209.4,208.95,209.2,43834.0,202.2107,202.3653,201.9304,202.172,43834.0
2020-09-03 14:05:00,209.19,209.42,208.92,209.28,37526.0,202.1624,202.3846,201.9014,202.2493,37526.0
2020-09-03 14:10:00,209.26,209.68,209.16,209.4,37703.0,202.23,202.6359,202.1334,202.3653,37703.0
2020-09-03 14:15:00,209.4,209.4,208.88,209.09,57766.0,202.3653,202.3653,201.8628,202.0657,57766.0
2020-09-03 14:20:00,209.14,209.33,208.73,208.86,54187.0,202.114,202.2977,201.7178,201.8435,54187.0
2020-09-03 14:25:00,208.88,209.24,208.66,209.12,56966.0,201.8628,202.2107,201.6502,202.0947,56966.0
2020-09-03 14:30:00,209.06,209.52,208.97,209.39,42105.0,202.0367,202.4813,201.9498,202.3557,42105.0
2020-09-03 14:35:00,209.25,209.8,209.24,209.47,67422.0,202.2204,202.7519,202.2107,202.433,67422.0
2020-09-03 14:40:00,209.43,209.59,209.04,209.33,94930.0,202.3943,202.5489,202.0174,202.2977,94930.0
2020-09-03 14:45:00,209.3,209.42,209.05,209.16,34919.0,202.2687,202.3846,202.0271,202.1334,34919.0
2020-09-03 14:50:00,209.17,209.4,208.73,208.98,50132.0,202.143,202.3653,201.7178,201.9594,50132.0
2020-09-03 14:55:00,208.94,208.96,208.24,208.24,59419.0,201.9208,201.9401,201.2443,201.2443,59419.0
2020-09-03 15:00:00,208.23,208.57,207.78,207.89,101863.0,201.2346,201.5632,200.7997,200.906,101863.0
2020-09-03 15:05:00,207.92,208.39,207.67,208.02,62442.0,200.935,201.3892,200.6934,201.0317,62442.0
2020-09-03 15:10:00,208.03,208.21,207.63,208.21,96529.0,201.0413,201.2153,200.6548,201.2153,96529.0
2020-09-03 15:15:00,208.22,208.31,207.9,208.02,59212.0,201.225,201.3119,200.9157,201.0317,59212.0
2020-09-03 15:20:00,208.02,208.09,207.26,207.36,75943.0,201.0317,201.0993,200.2972,200.3938,75943.0
2020-09-03 15:25:00,207.34,207.74,207.15,207.24,68835.0,200.3745,200.7611,200.1909,200.2779,68835.0
2020-09-03 15:30:00,207.24,207.76,207.09,207.14,67251.0,200.2779,200.7804,200.1329,200.1812,67251.0
2020-09-03 15:35:00,207.16,208.3,207.15,208.09,88985.0,200.2006,201.3023,200.1909,201.0993,88985.0
2020-09-03 15:40:00,208.08,208.58,207.72,208.48,100275.0,201.0897,201.5729,200.7418,201.4762,100275.0
2020-09-03 15:45:00,208.53,208.66,207.8,207.8,271274.0,201.5245,201.6502,200.8191,200.8191,271274.0
2020-09-03 15:50:00,207.83,208.82,207.27,208.42,306612.0,200.8481,201.8048,200.3069,201.4182,306612.0
2020-09-03 15:55:00,208.45,209.2,208.35,208.89,734652.0,201.4472,202.172,201.3506,201.8724,734652.0
2020-09-04 09:30:00,208.49,210.48,208.19,210.48,241555.0,201.4859,203.409,201.196,203.409,241555.0
2020-09-04 09:35:00,210.41,210.5,209.1,209.12,79494.0,203.3414,203.4284,202.0754,202.0947,79494.0
2020-09-04 09:40:00,209.06,209.26,208.59,208.61,85594.0,202.0367,202.23,201.5825,201.6019,85594.0
2020-09-04 09:45:00,208.66,208.87,207.42,207.48,134311.0,201.6502,201.8531,200.4518,200.5098,134311.0
2020-09-04 09:50:00,207.43,207.86,207.3,207.65,105291.0,200.4615,200.8771,200.3359,200.6741,105291.0
2020-09-04 09:55:00,207.6,207.77,206.52,206.99,192887.0,200.6258,200.7901,199.5821,200.0363,192887.0
2020-09-04 10:00:00,206.92,207.92,206.87,207.43,98908.0,199.9686,200.935,199.9203,200.4615,98908.0
2020-09-04 10:05:00,207.45,207.46,206.58,206.85,63246.0,200.4808,200.4905,199.6401,199.901,63246.0
2020-09-04 10:10:00,206.79,206.79,205.45,205.63,95029.0,199.843,199.843,198.548,198.722,95029.0
2020-09-04 10:15:00,205.63,205.93,204.03,204.11,168246.0,198.722,199.0119,197.1757,197.253,168246.0
2020-09-04 10:20:00,204.15,205.02,203.62,204.47,181508.0,197.2917,198.1325,196.7795,197.6009,181508.0
2020-09-04 10:25:00,204.53,205.41,204.01,204.18,124084.0,197.6589,198.5094,197.1564,197.3207,124084.0
2020-09-04 10:30:00,204.2,204.59,203.59,203.59,164941.0,197.34,197.7169,196.7505,196.7505,164941.0
2020-09-04 10:35:00,203.6,203.74,201.26,202.33,270063.0,196.7602,196.8955,194.4988,195.5328,270063.0
2020-09-04 10:40:00,202.33,202.5,200.15,200.6,172854.0,195.5328,195.6971,193.4261,193.8609,172854.0
2020-09-04 10:45:00,200.51,202.14,200.5,201.56,166868.0,193.774,195.3492,193.7643,194.7887,166868.0
2020-09-04 10:50:00,201.5,201.63,200.68,201.58,134461.0,194.7307,194.8563,193.9383,194.808,134461.0
2020-09-04 10:55:00,201.58,202.36,201.28,201.51,139803.0,194.808,195.5618,194.5181,194.7404,139803.0
2020-09-04 11:00:00,201.51,201.61,200.67,201.16,118833.0,194.7404,194.837,193.9286,194.4021,118833.0
2020-09-04 11:05:00,201.16,201.29,200.36,200.96,114329.0,194.4021,194.5278,193.629,194.2089,114329.0
2020-09-04 11:10:00,200.89,201.54,200.8,201.32,148307.0,194.1412,194.7694,194.0542,194.5568,148307.0
2020-09-04 11:15:00,201.31,201.46,200.69,201.3,163509.0,194.5471,194.6921,193.9479,194.5374,163509.0
2020-09-04 11:20:00,201.26,201.33,200.48,200.66,127839.0,194.4988,194.5664,193.745,193.9189,127839.0
2020-09-04 11:25:00,200.64,200.85,200.16,200.84,126317.0,193.8996,194.1025,193.4357,194.0929,126317.0
2020-09-04 11:30:00,200.82,202.0,200.81,202.0,187192.0,194.0736,195.2139,194.0639,195.2139,187192.0
2020-09-04 11:35:00,201.98,202.3,201.69,202.17,158175.0,195.1946,195.5038,194.9143,195.3782,158175.0
2020-09-04 11:40:00,202.16,202.16,201.27,201.37,86354.0,195.3685,195.3685,194.5084,194.6051,86354.0
2020-09-04 11:45:00,201.35,202.0,201.35,201.91,90800.0,194.5858,195.2139,194.5858,195.1269,90800.0
2020-09-04 11:50:00,201.95,203.07,201.6,203.05,78419.0,195.1656,196.248,194.8274,196.2286,78419.0
2020-09-04 11:55:00,203.03,203.32,202.42,203.18,105725.0,196.2093,196.4896,195.6198,196.3543,105725.0
2020-09-04 12:00:00,203.17,204.03,203.04,203.59,170648.0,196.3446,197.1757,196.219,196.7505,170648.0
2020-09-04 12:05:00,203.62,203.89,203.15,203.18,180581.0,196.7795,197.0404,196.3253,196.3543,180581.0
2020-09-04 12:10:00,203.25,203.45,202.75,203.03,97181.0,196.4219,196.6152,195.9387,196.2093,97181.0
2020-09-04 12:15:00,203.09,203.21,202.36,202.55,77846.0,196.2673,196.3833,195.5618,195.7454,77846.0
2020-09-04 12:20:00,202.55,203.03,202.36,202.99,72940.0,195.7454,196.2093,195.5618,196.1707,72940.0
2020-09-04 12:25:00,202.98,203.63,202.85,203.6,58827.0,196.161,196.7892,196.0354,196.7602,58827.0
2020-09-04 12:30:00,203.62,203.98,203.02,203.97,88691.0,196.7795,197.1274,196.1996,197.1177,88691.0
2020-09-04 12:35:00,203.96,204.54,203.94,204.27,132062.0,197.1081,197.6686,197.0887,197.4077,132062.0
2020-09-04 12:40:00,204.27,204.61,203.8,203.87,84845.0,197.4077,197.7362,196.9534,197.0211,84845.0
2020-09-04 12:45:00,203.86,204.24,203.55,203.55,61674.0,197.0114,197.3787,196.7118,196.7118,61674.0
2020-09-04 12:50:00,203.62,203.62,202.74,203.21,73159.0,196.7795,196.7795,195.9291,196.3833,73159.0
2020-09-04 12:55:00,203.21,203.58,202.96,203.5,34133.0,196.3833,196.7408,196.1417,196.6635,34133.0
2020-09-04 13:00:00,203.48,203.48,202.71,202.79,34092.0,196.6442,196.6442,195.9001,195.9774,34092.0
2020-09-04 13:05:00,202.81,202.85,202.47,202.72,89108.0,195.9967,196.0354,195.6681,195.9097,89108.0
2020-09-04 13:10:00,202.75,202.85,202.4,202.68,60074.0,195.9387,196.0354,195.6005,195.8711,60074.0
2020-09-04 13:15:00,202.67,202.67,202.0,202.05,50166.0,195.8614,195.8614,195.2139,195.2622,50166.0
2020-09-04 13:20:00,202.08,202.5,202.08,202.34,76401.0,195.2912,195.6971,195.2912,195.5425,76401.0
2020-09-04 13:25:00,202.34,202.51,202.17,202.27,70808.0,195.5425,195.7068,195.3782,195.4748,70808.0
2020-09-04 13:30:00,202.24,202.26,201.92,202.04,55751.0,195.4459,195.4652,195.1366,195.2526,55751.0
2020-09-04 13:35:00,202.06,202.75,202.01,202.63,73558.0,195.2719,195.9387,195.2236,195.8227,73558.0
2020-09-04 13:40:00,202.64,202.86,202.41,202.64,50586.0,195.8324,196.045,195.6101,195.8324,50586.0
2020-09-04 13:45:00,202.58,203.0,202.53,202.66,69829.0,195.7744,196.1803,195.7261,195.8517,69829.0
2020-09-04 13:50:00,202.63,202.88,202.15,202.88,34015.0,195.8227,196.0644,195.3589,196.0644,34015.0
2020-09-04 13:55:00,202.89,203.13,202.7,202.96,25587.0,196.074,196.306,195.8904,196.1417,25587.0
2020-09-04 14:00:00,202.94,203.08,202.72,202.83,35774.0,196.1223,196.2576,195.9097,196.016,35774.0
2020-09-04 14:05:00,202.84,203.31,202.78,203.12,31401.0,196.0257,196.4799,195.9677,196.2963,31401.0
2020-09-04 14:10:00,203.03,203.24,202.97,202.97,40659.0,196.2093,196.4123,196.1513,196.1513,40659.0
2020-09-04 14:15:00,203.0,203.82,202.87,203.62,45889.0,196.1803,196.9728,196.0547,196.7795,45889.0
2020-09-04 14:20:00,203.61,203.92,203.39,203.72,64502.0,196.7698,197.0694,196.5572,196.8761,64502.0
2020-09-04 14:25:00,203.73,204.2,203.72,204.15,45021.0,196.8858,197.34,196.8761,197.2917,45021.0
2020-09-04 14:30:00,204.14,204.46,203.95,204.4,50594.0,197.282,197.5913,197.0984,197.5333,50594.0
2020-09-04 14:35:00,204.36,205.32,204.34,205.28,52708.0,197.4946,198.4224,197.4753,198.3837,52708.0
2020-09-04 14:40:00,205.27,205.8,205.22,205.51,60000.0,198.3741,198.8863,198.3257,198.606,60000.0
2020-09-04 14:45:00,205.51,206.32,205.5,205.61,59835.0,198.606,199.3888,198.5963,198.7026,59835.0
2020-09-04 14:50:00,205.63,205.79,205.27,205.28,47254.0,198.722,198.8766,198.3741,198.3837,47254.0
2020-09-04 14:55:00,205.37,206.2,205.36,206.2,48770.0,198.4707,199.2728,198.461,199.2728,48770.0
2020-09-04 15:00:00,206.24,206.3,205.61,205.71,73299.0,199.3115,199.3695,198.7026,198.7993,73299.0
2020-09-04 15:05:00,205.73,206.12,205.57,206.07,54462.0,198.8186,199.1955,198.664,199.1472,54462.0
2020-09-04 15:10:00,206.06,206.07,205.56,205.57,66785.0,199.1375,199.1472,198.6543,198.664,66785.0
2020-09-04 15:15:00,205.55,206.8,205.55,206.51,112560.0,198.6447,199.8527,198.6447,199.5724,112560.0
2020-09-04 15:20:00,206.46,206.71,206.43,206.43,58303.0,199.5241,199.7657,199.4951,199.4951,58303.0
2020-09-04 15:25:00,206.43,206.64,206.07,206.34,55926.0,199.4951,199.698,199.1472,199.4081,55926.0
2020-09-04 15:30:00,206.32,206.59,205.85,205.97,84092.0,199.3888,199.6497,198.9346,199.0505,84092.0
2020-09-04 15:35:00,206.01,206.13,205.02,205.23,115425.0,199.0892,199.2052,198.1325,198.3354,115425.0
2020-09-04 15:40:00,205.21,205.38,204.86,205.13,126840.0,198.3161,198.4804,197.9778,198.2388,126840.0
2020-09-04 15:45:00,205.14,205.74,204.95,204.95,108368.0,198.2484,198.8283,198.0648,198.0648,108368.0
2020-09-04 15:50:00,204.97,205.14,204.48,204.75,155951.0,198.0841,198.2484,197.6106,197.8715,155951.0
2020-09-04 15:55:00,204.76,205.02,204.45,204.56,183520.0,197.8812,198.1325,197.5816,197.6879,183520.0
2020-09-08 09:30:00,200.78,201.3,200.0,200.65,616580.0,194.0349,194.5374,193.2811,193.9093,616580.0
2020-09-08 09:35:00,200.57,201.91,200.42,201.83,155933.0,193.832,195.1269,193.687,195.0496,155933.0
2020-09-08 09:40:00,201.77,201.77,200.27,200.73,118523.0,194.9916,194.9916,193.542,193.9866,118523.0
2020-09-08 09:45:00,200.72,201.94,200.37,200.71,100287.0,193.9769,195.1559,193.6387,193.9673,100287.0
2020-09-08 09:50:00,200.71,200.93,200.3,200.38,254180.0,193.9673,194.1799,193.571,193.6483,254180.0
2020-09-08 09:55:00,200.41,201.25,200.38,201.0,222254.0,193.6773,194.4891,193.6483,194.2475,222254.0
2020-09-08 10:00:00,201.0,201.25,200.46,200.47,107971.0,194.2475,194.4891,193.7256,193.7353,107971.0
2020-09-08 10:05:00,200.54,200.91,200.21,200.91,93068.0,193.803,194.1605,193.484,194.1605,93068.0
2020-09-08 10:10:00,200.92,201.82,200.76,201.76,130286.0,194.1702,195.04,194.0156,194.982,130286.0
2020-09-08 10:15:00,201.82,201.93,201.22,201.39,152603.0,195.04,195.1463,194.4601,194.6244,152603.0
2020-09-08 10:20:00,201.34,202.06,201.15,201.92,104311.0,194.5761,195.2719,194.3925,195.1366,104311.0
2020-09-08 10:25:00,201.98,202.25,201.52,201.77,94375.0,195.1946,195.4555,194.75,194.9916,94375.0
2020-09-08 10:30:00,201.76,202.16,201.07,201.5,92136.0,194.982,195.3685,194.3152,194.7307,92136.0
2020-09-08 10:35:00,201.54,202.09,201.26,202.08,103814.0,194.7694,195.3009,194.4988,195.2912,103814.0
2020-09-08 10:40:00,202.14,202.14,200.86,201.25,81739.0,195.3492,195.3492,194.1122,194.4891,81739.0
2020-09-08 10:45:00,201.19,201.3,200.42,200.42,74524.0,194.4311,194.5374,193.687,193.687,74524.0
2020-09-08 10:50:00,200.44,201.21,200.41,200.78,78236.0,193.7063,194.4505,193.6773,194.0349,78236.0
2020-09-08 10:55:00,200.8,201.22,200.7,200.84,52822.0,194.0542,194.4601,193.9576,194.0929,52822.0
2020-09-08 11:00:00,200.85,201.4,200.49,201.03,71633.0,194.1025,194.6341,193.7546,194.2765,71633.0
2020-09-08 11:05:00,200.99,201.14,200.62,201.1,50855.0,194.2378,194.3828,193.8803,194.3441,50855.0
2020-09-08 11:10:00,201.11,201.58,201.1,201.48,50765.0,194.3538,194.808,194.3441,194.7114,50765.0
2020-09-08 11:15:00,201.42,201.8,201.38,201.69,45038.0,194.6534,195.0206,194.6147,194.9143,45038.0
2020-09-08 11:20:00,201.78,201.8,201.06,201.12,50974.0,195.0013,195.0206,194.3055,194.3635,50974.0
2020-09-08 11:25:00,201.16,201.32,200.86,200.96,45838.0,194.4021,194.5568,194.1122,194.2089,45838.0
2020-09-08 11:30:00,200.91,201.05,200.3,200.34,84484.0,194.1605,194.2958,193.571,193.6097,84484.0
2020-09-08 11:35:00,200.39,200.53,200.1,200.12,81427.0,193.658,193.7933,193.3777,193.3971,81427.0
2020-09-08 11:40:00,200.1,200.17,199.61,199.83,262722.0,193.3777,193.4454,192.9042,193.1168,262722.0
2020-09-08 11:45:00,199.8,200.01,199.64,199.9,52533.0,193.0878,193.2908,192.9332,193.1845,52533.0
2020-09-08 11:50:00,199.92,200.14,199.38,199.4,80377.0,193.2038,193.4164,192.6819,192.7013,80377.0
2020-09-08 11:55:00,199.36,200.28,199.21,200.12,61541.0,192.6626,193.5517,192.5176,193.3971,61541.0
2020-09-08 12:00:00,200.16,200.42,200.05,200.2,78689.0,193.4357,193.687,193.3294,193.4744,78689.0
2020-09-08 12:05:00,200.2,200.96,200.16,200.83,85225.0,193.4744,194.2089,193.4357,194.0832,85225.0
2020-09-08 12:10:00,200.79,200.92,200.4,200.57,52343.0,194.0446,194.1702,193.6677,193.832,52343.0
2020-09-08 12:15:00,200.54,200.75,200.26,200.52,45122.0,193.803,194.0059,193.5324,193.7836,45122.0
2020-09-08 12:20:00,200.52,200.96,200.26,200.85,44384.0,193.7836,194.2089,193.5324,194.1025,44384.0
2020-09-08 12:25:00,200.86,200.91,200.45,200.48,32724.0,194.1122,194.1605,193.716,193.745,32724.0
2020-09-08 12:30:00,200.48,200.82,200.3,200.66,35982.0,193.745,194.0736,193.571,193.9189,35982.0
2020-09-08 12:35:00,200.6,200.77,200.42,200.52,44368.0,193.8609,194.0252,193.687,193.7836,44368.0
2020-09-08 12:40:00,200.53,200.86,200.36,200.76,65599.0,193.7933,194.1122,193.629,194.0156,65599.0
2020-09-08 12:45:00,200.78,201.25,200.7,201.13,42760.0,194.0349,194.4891,193.9576,194.3731,42760.0
2020-09-08 12:50:00,201.14,201.36,201.01,201.25,24954.0,194.3828,194.5954,194.2572,194.4891,24954.0
2020-09-08 12:55:00,201.21,201.31,201.07,201.17,23848.0,194.4505,194.5471,194.3152,194.4118,23848.0
2020-09-08 13:00:00,201.15,201.26,200.84,200.99,37763.0,194.3925,194.4988,194.0929,194.2378,37763.0
2020-09-08 13:05:00,200.96,201.17,200.79,200.81,78506.0,194.2089,194.4118,194.0446,194.0639,78506.0
2020-09-08 13:10:00,200.8,201.34,200.78,201.32,31584.0,194.0542,194.5761,194.0349,194.5568,31584.0
2020-09-08 13:15:00,201.31,201.62,201.19,201.55,67007.0,194.5471,194.8467,194.4311,194.779,67007.0
2020-09-08 13:20:00,201.55,201.7,201.44,201.62,37109.0,194.779,194.924,194.6727,194.8467,37109.0
2020-09-08 13:25:00,201.59,201.6,201.09,201.17,25261.0,194.8177,194.8274,194.3345,194.4118,25261.0
2020-09-08 13:30:00,201.16,201.32,200.91,201.09,33278.0,194.4021,194.5568,194.1605,194.3345,33278.0
2020-09-08 13:35:00,201.09,201.48,201.05,201.47,29052.0,194.3345,194.7114,194.2958,194.7017,29052.0
2020-09-08 13:40:00,201.46,201.64,201.43,201.58,28681.0,194.6921,194.866,194.6631,194.808,28681.0
2020-09-08 13:45:00,201.64,201.81,201.59,201.73,61715.0,194.866,195.0303,194.8177,194.953,61715.0
2020-09-08 13:50:00,201.74,202.17,201.64,202.17,56737.0,194.9626,195.3782,194.866,195.3782,56737.0
2020-09-08 13:55:00,202.15,202.19,201.69,201.71,29184.0,195.3589,195.3975,194.9143,194.9337,29184.0
2020-09-08 14:00:00,201.77,202.08,201.62,201.65,49536.0,194.9916,195.2912,194.8467,194.8757,49536.0
2020-09-08 14:05:00,201.67,201.73,201.44,201.65,52206.0,194.895,194.953,194.6727,194.8757,52206.0
2020-09-08 14:10:00,201.66,201.77,201.48,201.55,38335.0,194.8853,194.9916,194.7114,194.779,38335.0
2020-09-08 14:15:00,201.53,201.58,201.14,201.37,52138.0,194.7597,194.808,194.3828,194.6051,52138.0
2020-09-08 14:20:00,201.36,201.4,201.04,201.16,71542.0,194.5954,194.6341,194.2862,194.4021,71542.0
2020-09-08 14:25:00,201.14,201.31,200.87,200.91,46019.0,194.3828,194.5471,194.1219,194.1605,46019.0
2020-09-08 14:30:00,200.88,200.88,200.56,200.74,29553.0,194.1315,194.1315,193.8223,193.9962,29553.0
2020-09-08 14:35:00,200.67,200.68,200.09,200.12,50128.0,193.9286,193.9383,193.3681,193.3971,50128.0
2020-09-08 14:40:00,200.2,200.26,199.78,199.81,63928.0,193.4744,193.5324,193.0685,193.0975,63928.0
2020-09-08 14:45:00,199.83,200.23,199.63,200.0,49361.0,193.1168,193.5034,192.9235,193.2811,49361.0
2020-09-08 14:50:00,199.96,200.03,199.71,200.01,66095.0,193.2424,193.3101,193.0008,193.2908,66095.0
2020-09-08 14:55:00,199.97,200.8,199.79,200.67,62350.0,193.2521,194.0542,193.0782,193.9286,62350.0
2020-09-08 15:00:00,200.65,200.65,199.78,199.79,55062.0,193.9093,193.9093,193.0685,193.0782,55062.0
2020-09-08 15:05:00,199.8,200.28,199.8,200.26,50935.0,193.0878,193.5517,193.0878,193.5324,50935.0
2020-09-08 15:10:00,200.27,200.68,200.24,200.61,50080.0,193.542,193.9383,193.513,193.8706,50080.0
2020-09-08 15:15:00,200.51,200.81,200.24,200.47,64756.0,193.774,194.0639,193.513,193.7353,64756.0
2020-09-08 15:20:00,200.45,200.82,200.39,200.62,54642.0,193.716,194.0736,193.658,193.8803,54642.0
2020-09-08 15:25:00,200.64,201.21,200.48,201.16,75676.0,193.8996,194.4505,193.745,194.4021,75676.0
2020-09-08 15:30:00,201.19,201.6,200.89,200.9,77974.0,194.4311,194.8274,194.1412,194.1509,77974.0
2020-09-08 15:35:00,200.93,201.44,200.91,201.15,62938.0,194.1799,194.6727,194.1605,194.3925,62938.0
2020-09-08 15:40:00,201.17,201.49,201.05,201.37,96288.0,194.4118,194.721,194.2958,194.6051,96288.0
2020-09-08 15:45:00,201.38,201.45,200.77,201.02,148840.0,194.6147,194.6824,194.0252,194.2668,148840.0
2020-09-08 15:50:00,200.92,201.11,200.04,200.27,158159.0,194.1702,194.3538,193.3198,193.542,158159.0
2020-09-08 15:55:00,200.25,200.68,199.79,200.25,509978.0,193.5227,193.9383,193.0782,193.5227,509978.0
2020-09-09 09:30:00,204.35,204.73,203.25,203.96,299331.0,197.485,197.8522,196.4219,197.1081,299331.0
2020-09-09 09:35:00,203.99,203.99,202.46,202.66,111825.0,197.1371,197.1371,195.6585,195.8517,111825.0
2020-09-09 09:40:00,202.65,202.85,202.09,202.64,79225.0,195.8421,196.0354,195.3009,195.8324,79225.0
2020-09-09 09:45:00,202.64,202.79,202.04,202.07,66675.0,195.8324,195.9774,195.2526,195.2816,66675.0
2020-09-09 09:50:00,202.07,202.73,201.94,202.58,107071.0,195.2816,195.9194,195.1559,195.7744,107071.0
2020-09-09 09:55:00,202.53,203.11,202.36,203.09,48144.0,195.7261,196.2866,195.5618,196.2673,48144.0
2020-09-09 10:00:00,203.03,203.86,202.97,203.71,98450.0,196.2093,197.0114,196.1513,196.8665,98450.0
2020-09-09 10:05:00,203.67,204.08,203.58,203.63,60293.0,196.8278,197.224,196.7408,196.7892,60293.0
2020-09-09 10:10:00,203.67,204.04,203.52,203.74,67357.0,196.8278,197.1854,196.6829,196.8955,67357.0
2020-09-09 10:15:00,203.74,204.22,203.73,203.9,80659.0,196.8955,197.3593,196.8858,197.0501,80659.0
2020-09-09 10:20:00,203.94,204.14,203.71,203.87,59774.0,197.0887,197.282,196.8665,197.0211,59774.0
2020-09-09 10:25:00,203.89,204.85,203.89,204.53,82835.0,197.0404,197.9682,197.0404,197.6589,82835.0
2020-09-09 10:30:00,204.51,204.75,204.28,204.41,54440.0,197.6396,197.8715,197.4173,197.543,54440.0
2020-09-09 10:35:00,204.44,204.9,204.3,204.85,61047.0,197.5719,198.0165,197.4366,197.9682,61047.0
2020-09-09 10:40:00,204.88,205.09,204.46,204.62,58889.0,197.9972,198.2001,197.5913,197.7459,58889.0
2020-09-09 10:45:00,204.63,204.92,204.49,204.64,35944.0,197.7556,198.0358,197.6203,197.7652,35944.0
2020-09-09 10:50:00,204.64,204.85,204.07,204.15,40705.0,197.7652,197.9682,197.2144,197.2917,40705.0
2020-09-09 10:55:00,204.19,204.43,204.06,204.2,31036.0,197.3303,197.5623,197.2047,197.34,31036.0
2020-09-09 11:00:00,204.21,205.14,204.2,205.08,45456.0,197.3497,198.2484,197.34,198.1904,45456.0
2020-09-09 11:05:00,205.07,205.14,204.37,204.4,81053.0,198.1808,198.2484,197.5043,197.5333,81053.0
2020-09-09 11:10:00,204.44,204.59,204.28,204.49,45034.0,197.5719,197.7169,197.4173,197.6203,45034.0
2020-09-09 11:15:00,204.5,204.74,204.17,204.45,29784.0,197.6299,197.8619,197.311,197.5816,29784.0
2020-09-09 11:20:00,204.45,204.64,204.35,204.43,45005.0,197.5816,197.7652,197.485,197.5623,45005.0
2020-09-09 11:25:00,204.44,204.74,204.39,204.68,36151.0,197.5719,197.8619,197.5236,197.8039,36151.0
2020-09-09 11:30:00,204.68,204.74,204.54,204.61,49191.0,197.8039,197.8619,197.6686,197.7362,49191.0
2020-09-09 11:35:00,204.61,205.13,204.54,205.1,58152.0,197.7362,198.2388,197.6686,198.2098,58152.0
2020-09-09 11:40:00,205.09,205.11,204.76,204.95,27459.0,198.2001,198.2194,197.8812,198.0648,27459.0
2020-09-09 11:45:00,205.02,205.11,204.75,205.05,25490.0,198.1325,198.2194,197.8715,198.1615,25490.0
2020-09-09 11:50:00,205.03,205.13,204.84,204.98,24619.0,198.1421,198.2388,197.9585,198.0938,24619.0
2020-09-09 11:55:00,205.02,205.05,204.82,204.95,24514.0,198.1325,198.1615,197.9392,198.0648,24514.0
2020-09-09 12:00:00,204.95,205.06,204.81,205.05,27700.0,198.0648,198.1711,197.9295,198.1615,27700.0
2020-09-09 12:05:00,205.03,205.25,204.94,205.18,28017.0,198.1421,198.3547,198.0551,198.2871,28017.0
2020-09-09 12:10:00,205.21,205.43,205.18,205.22,34514.0,198.3161,198.5287,198.2871,198.3257,34514.0
2020-09-09 12:15:00,205.21,205.53,205.21,205.34,42894.0,198.3161,198.6253,198.3161,198.4417,42894.0
2020-09-09 12:20:00,205.33,205.44,205.15,205.28,28395.0,198.432,198.5383,198.2581,198.3837,28395.0
2020-09-09 12:25:00,205.28,205.31,205.08,205.14,24186.0,198.3837,198.4127,198.1904,198.2484,24186.0
2020-09-09 12:30:00,205.16,205.47,205.1,205.35,29665.0,198.2678,198.5673,198.2098,198.4514,29665.0
2020-09-09 12:35:00,205.35,205.5,205.28,205.28,21315.0,198.4514,198.5963,198.3837,198.3837,21315.0
2020-09-09 12:40:00,205.25,205.5,205.14,205.48,29299.0,198.3547,198.5963,198.2484,198.577,29299.0
2020-09-09 12:45:00,205.52,205.57,205.34,205.35,19089.0,198.6157,198.664,198.4417,198.4514,19089.0
2020-09-09 12:50:00,205.34,205.41,205.16,205.16,20464.0,198.4417,198.5094,198.2678,198.2678,20464.0
2020-09-09 12:55:00,205.18,205.4,205.18,205.29,26849.0,198.2871,198.4997,198.2871,198.3934,26849.0
2020-09-09 13:00:00,205.28,205.72,205.2,205.62,50210.0,198.3837,198.8089,198.3064,198.7123,50210.0
2020-09-09 13:05:00,205.61,205.84,205.54,205.73,34015.0,198.7026,198.9249,198.635,198.8186,34015.0
2020-09-09 13:10:00,205.73,205.96,205.54,205.66,36022.0,198.8186,199.0409,198.635,198.751,36022.0
2020-09-09 13:15:00,205.63,205.72,205.46,205.55,36855.0,198.722,198.8089,198.5577,198.6447,36855.0
2020-09-09 13:20:00,205.57,205.93,205.55,205.91,38187.0,198.664,199.0119,198.6447,198.9926,38187.0
2020-09-09 13:25:00,205.9,206.01,205.79,205.82,32614.0,198.9829,199.0892,198.8766,198.9056,32614.0
2020-09-09 13:30:00,205.8,205.98,205.68,205.83,37533.0,198.8863,199.0602,198.7703,198.9152,37533.0
2020-09-09 13:35:00,205.88,206.0,205.65,205.7,21124.0,198.9636,199.0795,198.7413,198.7896,21124.0
2020-09-09 13:40:00,205.72,205.87,205.5,205.52,27868.0,198.8089,198.9539,198.5963,198.6157,27868.0
2020-09-09 13:45:00,205.48,205.7,205.4,205.67,41582.0,198.577,198.7896,198.4997,198.7606,41582.0
2020-09-09 13:50:00,205.63,205.77,205.53,205.73,39446.0,198.722,198.8573,198.6253,198.8186,39446.0
2020-09-09 13:55:00,205.72,205.75,205.5,205.57,26732.0,198.8089,198.8379,198.5963,198.664,26732.0
2020-09-09 14:00:00,205.59,205.74,205.29,205.36,34147.0,198.6833,198.8283,198.3934,198.461,34147.0
2020-09-09 14:05:00,205.36,205.88,205.36,205.8,41114.0,198.461,198.9636,198.461,198.8863,41114.0
2020-09-09 14:10:00,205.89,205.93,205.69,205.69,25329.0,198.9732,199.0119,198.78,198.78,25329.0
2020-09-09 14:15:00,205.74,205.91,205.67,205.83,28682.0,198.8283,198.9926,198.7606,198.9152,28682.0
2020-09-09 14:20:00,205.83,205.92,205.56,205.69,27410.0,198.9152,199.0022,198.6543,198.78,27410.0
2020-09-09 14:25:00,205.74,205.87,205.36,205.44,50236.0,198.8283,198.9539,198.461,198.5383,50236.0
2020-09-09 14:30:00,205.48,205.67,205.48,205.61,26904.0,198.577,198.7606,198.577,198.7026,26904.0
2020-09-09 14:35:00,205.62,205.81,205.6,205.75,22216.0,198.7123,198.8959,198.693,198.8379,22216.0
2020-09-09 14:40:00,205.76,205.95,205.59,205.91,30244.0,198.8476,199.0312,198.6833,198.9926,30244.0
2020-09-09 14:45:00,205.9,205.94,205.75,205.81,31690.0,198.9829,199.0216,198.8379,198.8959,31690.0
2020-09-09 14:50:00,205.81,206.04,205.72,205.98,30005.0,198.8959,199.1182,198.8089,199.0602,30005.0
2020-09-09 14:55:00,206.0,206.1,205.83,205.86,30472.0,199.0795,199.1762,198.9152,198.9442,30472.0
2020-09-09 15:00:00,205.9,206.16,205.89,206.06,36924.0,198.9829,199.2342,198.9732,199.1375,36924.0
2020-09-09 15:05:00,206.07,206.29,206.02,206.23,35094.0,199.1472,199.3598,199.0989,199.3018,35094.0
2020-09-09 15:10:00,206.22,206.22,205.92,205.94,27636.0,199.2921,199.2921,199.0022,199.0216,27636.0
2020-09-09 15:15:00,205.95,206.26,205.94,206.15,54078.0,199.0312,199.3308,199.0216,199.2245,54078.0
2020-09-09 15:20:00,206.16,206.27,205.9,206.11,57199.0,199.2342,199.3405,198.9829,199.1858,57199.0
2020-09-09 15:25:00,206.07,206.12,205.87,206.0,28182.0,199.1472,199.1955,198.9539,199.0795,28182.0
2020-09-09 15:30:00,205.98,206.11,205.77,205.9,45034.0,199.0602,199.1858,198.8573,198.9829,45034.0
2020-09-09 15:35:00,205.92,205.96,205.32,205.32,75331.0,199.0022,199.0409,198.4224,198.4224,75331.0
2020-09-09 15:40:00,205.31,205.4,205.04,205.15,78578.0,198.4127,198.4997,198.1518,198.2581,78578.0
2020-09-09 15:45:00,205.14,205.14,204.51,204.75,110641.0,198.2484,198.2484,197.6396,197.8715,110641.0
2020-09-09 15:50:00,204.75,204.81,204.24,204.62,175918.0,197.8715,197.9295,197.3787,197.7459,175918.0
2020-09-09 15:55:00,204.65,204.67,203.94,204.01,465714.0,197.7749,197.7942,197.0887,197.1564,465714.0
2020-09-10 09:30:00,204.86,205.79,204.69,205.67,243337.0,197.9778,198.8766,197.8135,198.7606,243337.0
2020-09-10 09:35:00,205.65,206.2,205.08,206.2,97970.0,198.7413,199.2728,198.1904,199.2728,97970.0
2020-09-10 09:40:00,206.17,206.88,206.02,206.66,246794.0,199.2438,199.93,199.0989,199.7174,246794.0
2020-09-10 09:45:00,206.69,207.0,206.33,206.33,75657.0,199.7464,200.0459,199.3985,199.3985,75657.0
2020-09-10 09:50:00,206.34,206.44,205.65,206.23,59354.0,199.4081,199.5048,198.7413,199.3018,59354.0
2020-09-10 09:55:00,206.28,206.53,206.0,206.12,44670.0,199.3501,199.5917,199.0795,199.1955,44670.0
2020-09-10 10:00:00,206.14,206.8,206.11,206.57,47706.0,199.2148,199.8527,199.1858,199.6304,47706.0
2020-09-10 10:05:00,206.55,206.68,206.29,206.59,21740.0,199.6111,199.7367,199.3598,199.6497,21740.0
2020-09-10 10:10:00,206.6,206.62,206.21,206.58,36736.0,199.6594,199.6787,199.2825,199.6401,36736.0
2020-09-10 10:15:00,206.6,206.94,206.53,206.7,30769.0,199.6594,199.988,199.5917,199.756,30769.0
2020-09-10 10:20:00,206.76,206.96,206.54,206.72,25040.0,199.814,200.0073,199.6014,199.7753,25040.0
2020-09-10 10:25:00,206.71,206.71,206.25,206.25,68422.0,199.7657,199.7657,199.3211,199.3211,68422.0
2020-09-10 10:30:00,206.25,206.54,206.05,206.35,39961.0,199.3211,199.6014,199.1279,199.4178,39961.0
2020-09-10 10:35:00,206.36,206.58,206.29,206.5,35814.0,199.4274,199.6401,199.3598,199.5627,35814.0
2020-09-10 10:40:00,206.48,206.72,206.31,206.38,57153.0,199.5434,199.7753,199.3791,199.4468,57153.0
2020-09-10 10:45:00,206.37,206.43,205.33,205.39,87613.0,199.4371,199.4951,198.432,198.49,87613.0
2020-09-10 10:50:00,205.42,205.82,205.27,205.32,91853.0,198.519,198.9056,198.3741,198.4224,91853.0
2020-09-10 10:55:00,205.33,205.41,204.32,204.43,166654.0,198.432,198.5094,197.456,197.5623,166654.0
2020-09-10 11:00:00,204.37,204.87,203.94,204.82,47404.0,197.5043,197.9875,197.0887,197.9392,47404.0
2020-09-10 11:05:00,204.85,205.21,204.73,204.84,23967.0,197.9682,198.3161,197.8522,197.9585,23967.0
2020-09-10 11:10:00,204.83,205.13,204.52,205.1,40403.0,197.9488,198.2388,197.6493,198.2098,40403.0
2020-09-10 11:15:00,205.1,205.18,204.24,204.69,53609.0,198.2098,198.2871,197.3787,197.8135,53609.0
2020-09-10 11:20:00,204.69,205.42,204.61,205.35,64447.0,197.8135,198.519,197.7362,198.4514,64447.0
2020-09-10 11:25:00,205.3,205.64,205.06,205.64,36405.0,198.4031,198.7316,198.1711,198.7316,36405.0
2020-09-10 11:30:00,205.64,205.68,205.24,205.24,25915.0,198.7316,198.7703,198.3451,198.3451,25915.0
2020-09-10 11:35:00,205.25,205.59,205.15,205.41,25761.0,198.3547,198.6833,198.2581,198.5094,25761.0
2020-09-10 11:40:00,205.44,205.68,205.38,205.63,35562.0,198.5383,198.7703,198.4804,198.722,35562.0
2020-09-10 11:45:00,205.69,205.83,205.28,205.83,33166.0,198.78,198.9152,198.3837,198.9152,33166.0
2020-09-10 11:50:00,205.85,205.87,205.23,205.25,22918.0,198.9346,198.9539,198.3354,198.3547,22918.0
2020-09-10 11:55:00,205.28,205.29,204.98,205.1,38316.0,198.3837,198.3934,198.0938,198.2098,38316.0
2020-09-10 12:00:00,205.07,205.54,204.88,205.03,51138.0,198.1808,198.635,197.9972,198.1421,51138.0
2020-09-10 12:05:00,205.07,205.33,204.94,205.14,50889.0,198.1808,198.432,198.0551,198.2484,50889.0
2020-09-10 12:10:00,205.13,205.44,204.94,204.94,52507.0,198.2388,198.5383,198.0551,198.0551,52507.0
2020-09-10 12:15:00,204.9,205.16,204.69,205.03,36023.0,198.0165,198.2678,197.8135,198.1421,36023.0
2020-09-10 12:20:00,205.04,205.05,204.4,204.53,31738.0,198.1518,198.1615,197.5333,197.6589,31738.0
2020-09-10 12:25:00,204.57,204.61,204.3,204.47,17490.0,197.6976,197.7362,197.4366,197.6009,17490.0
2020-09-10 12:30:00,204.46,204.74,204.28,204.3,18954.0,197.5913,197.8619,197.4173,197.4366,18954.0
2020-09-10 12:35:00,204.26,204.29,203.61,203.75,35859.0,197.398,197.427,196.7698,196.9051,35859.0
2020-09-10 12:40:00,203.66,203.97,203.64,203.64,20370.0,196.8181,197.1177,196.7988,196.7988,20370.0
2020-09-10 12:45:00,203.63,203.95,203.63,203.79,25629.0,196.7892,197.0984,196.7892,196.9438,25629.0
2020-09-10 12:50:00,203.82,204.36,203.81,204.23,21367.0,196.9728,197.4946,196.9631,197.369,21367.0
2020-09-10 12:55:00,204.3,204.46,204.27,204.31,17922.0,197.4366,197.5913,197.4077,197.4463,17922.0
2020-09-10 13:00:00,204.34,204.64,204.2,204.58,21451.0,197.4753,197.7652,197.34,197.7072,21451.0
2020-09-10 13:05:00,204.55,204.64,204.3,204.61,30050.0,197.6782,197.7652,197.4366,197.7362,30050.0
2020-09-10 13:10:00,204.64,204.73,204.42,204.45,12821.0,197.7652,197.8522,197.5526,197.5816,12821.0
2020-09-10 13:15:00,204.47,204.95,204.47,204.95,16550.0,197.6009,198.0648,197.6009,198.0648,16550.0
2020-09-10 13:20:00,204.94,204.94,204.6,204.6,13161.0,198.0551,198.0551,197.7266,197.7266,13161.0
2020-09-10 13:25:00,204.62,204.68,204.09,204.23,22331.0,197.7459,197.8039,197.2337,197.369,22331.0
2020-09-10 13:30:00,204.23,204.72,204.17,204.62,20021.0,197.369,197.8425,197.311,197.7459,20021.0
2020-09-10 13:35:00,204.68,204.78,204.38,204.38,25323.0,197.8039,197.9005,197.514,197.514,25323.0
2020-09-10 13:40:00,204.38,204.42,204.15,204.15,16193.0,197.514,197.5526,197.2917,197.2917,16193.0
2020-09-10 13:45:00,204.22,204.41,204.1,204.22,18612.0,197.3593,197.543,197.2434,197.3593,18612.0
2020-09-10 13:50:00,204.26,204.84,203.86,203.92,57776.0,197.398,197.9585,197.0114,197.0694,57776.0
2020-09-10 13:55:00,203.9,204.21,203.85,203.95,14584.0,197.0501,197.3497,197.0018,197.0984,14584.0
2020-09-10 14:00:00,203.89,204.23,203.83,204.1,28909.0,197.0404,197.369,196.9824,197.2434,28909.0
2020-09-10 14:05:00,204.03,204.12,203.54,203.65,41778.0,197.1757,197.2627,196.7022,196.8085,41778.0
2020-09-10 14:10:00,203.68,203.75,203.27,203.28,41345.0,196.8375,196.9051,196.4412,196.4509,41345.0
2020-09-10 14:15:00,203.31,203.33,202.56,202.78,54159.0,196.4799,196.4992,195.7551,195.9677,54159.0
2020-09-10 14:20:00,202.74,202.98,202.28,202.3,54206.0,195.9291,196.161,195.4845,195.5038,54206.0
2020-09-10 14:25:00,202.33,202.68,201.62,201.68,74827.0,195.5328,195.8711,194.8467,194.9047,74827.0
2020-09-10 14:30:00,201.65,202.43,201.61,202.06,55397.0,194.8757,195.6295,194.837,195.2719,55397.0
2020-09-10 14:35:00,202.06,202.52,201.86,202.51,57831.0,195.2719,195.7164,195.0786,195.7068,57831.0
2020-09-10 14:40:00,202.53,202.54,201.85,201.93,46206.0,195.7261,195.7358,195.069,195.1463,46206.0
2020-09-10 14:45:00,201.95,202.49,201.75,202.42,106477.0,195.1656,195.6875,194.9723,195.6198,106477.0
2020-09-10 14:50:00,202.43,202.62,201.96,202.08,21816.0,195.6295,195.8131,195.1753,195.2912,21816.0
2020-09-10 14:55:00,202.09,202.83,202.02,202.72,47991.0,195.3009,196.016,195.2332,195.9097,47991.0
2020-09-10 15:00:00,202.72,202.81,202.28,202.28,36246.0,195.9097,195.9967,195.4845,195.4845,36246.0
2020-09-10 15:05:00,202.29,202.47,201.8,201.8,57230.0,195.4942,195.6681,195.0206,195.0206,57230.0
2020-09-10 15:10:00,201.76,202.1,201.46,201.85,51787.0,194.982,195.3106,194.6921,195.069,51787.0
2020-09-10 15:15:00,201.82,201.91,201.06,201.08,50797.0,195.04,195.1269,194.3055,194.3248,50797.0
2020-09-10 15:20:00,201.08,201.6,200.84,200.88,89614.0,194.3248,194.8274,194.0929,194.1315,89614.0
2020-09-10 15:25:00,200.95,201.34,200.45,201.22,95763.0,194.1992,194.5761,193.716,194.4601,95763.0
2020-09-10 15:30:00,201.2,201.69,200.98,201.52,57294.0,194.4408,194.9143,194.2282,194.75,57294.0
2020-09-10 15:35:00,201.51,201.75,201.12,201.69,58985.0,194.7404,194.9723,194.3635,194.9143,58985.0
2020-09-10 15:40:00,201.7,202.5,201.59,202.27,42142.0,194.924,195.6971,194.8177,195.4748,42142.0
2020-09-10 15:45:00,202.24,202.31,201.31,201.54,67433.0,195.4459,195.5135,194.5471,194.7694,67433.0
2020-09-10 15:50:00,201.51,202.34,201.21,202.18,128901.0,194.7404,195.5425,194.4505,195.3879,128901.0
2020-09-10 15:55:00,202.15,202.46,201.23,201.51,216333.0,195.3589,195.6585,194.4698,194.7404,216333.0
2020-09-11 09:30:00,201.58,202.41,200.76,200.76,298188.0,194.808,195.6101,194.0156,194.0156,298188.0
2020-09-11 09:35:00,200.78,201.3,200.53,200.95,57284.0,194.0349,194.5374,193.7933,194.1992,57284.0
2020-09-11 09:40:00,201.0,201.23,200.59,201.17,69961.0,194.2475,194.4698,193.8513,194.4118,69961.0
2020-09-11 09:45:00,201.15,201.74,201.1,201.74,56468.0,194.3925,194.9626,194.3441,194.9626,56468.0
2020-09-11 09:50:00,201.78,201.78,201.35,201.35,64740.0,195.0013,195.0013,194.5858,194.5858,64740.0
2020-09-11 09:55:00,201.39,201.42,200.23,200.28,61231.0,194.6244,194.6534,193.5034,193.5517,61231.0
2020-09-11 10:00:00,200.21,200.6,199.91,200.59,66751.0,193.484,193.8609,193.1941,193.8513,66751.0
2020-09-11 10:05:00,200.57,200.94,200.36,200.5,90005.0,193.832,194.1895,193.629,193.7643,90005.0
2020-09-11 10:10:00,200.52,200.65,199.92,200.6,59740.0,193.7836,193.9093,193.2038,193.8609,59740.0
2020-09-11 10:15:00,200.59,200.97,200.15,200.69,80914.0,193.8513,194.2185,193.4261,193.9479,80914.0
2020-09-11 10:20:00,200.74,201.07,200.67,200.96,54775.0,193.9962,194.3152,193.9286,194.2089,54775.0
2020-09-11 10:25:00,200.97,201.15,200.68,201.03,37411.0,194.2185,194.3925,193.9383,194.2765,37411.0
2020-09-11 10:30:00,201.09,201.3,200.66,200.74,35157.0,194.3345,194.5374,193.9189,193.9962,35157.0
2020-09-11 10:35:00,200.75,201.22,200.65,201.05,48281.0,194.0059,194.4601,193.9093,194.2958,48281.0
2020-09-11 10:40:00,201.0,201.64,201.0,201.57,32788.0,194.2475,194.866,194.2475,194.7984,32788.0
2020-09-11 10:45:00,201.58,201.8,201.44,201.72,37139.0,194.808,195.0206,194.6727,194.9433,37139.0
2020-09-11 10:50:00,201.69,201.8,201.5,201.59,30707.0,194.9143,195.0206,194.7307,194.8177,30707.0
2020-09-11 10:55:00,201.61,201.7,201.3,201.33,30482.0,194.837,194.924,194.5374,194.5664,30482.0
2020-09-11 11:00:00,201.36,202.02,201.32,201.93,47364.0,194.5954,195.2332,194.5568,195.1463,47364.0
2020-09-11 11:05:00,201.96,202.02,201.66,201.99,21921.0,195.1753,195.2332,194.8853,195.2043,21921.0
2020-09-11 11:10:00,201.95,201.95,201.56,201.69,20642.0,195.1656,195.1656,194.7887,194.9143,20642.0
2020-09-11 11:15:00,201.59,201.84,201.39,201.7,29193.0,194.8177,195.0593,194.6244,194.924,29193.0
2020-09-11 11:20:00,201.73,201.76,201.05,201.19,46578.0,194.953,194.982,194.2958,194.4311,46578.0
2020-09-11 11:25:00,201.24,201.27,200.88,201.02,48169.0,194.4794,194.5084,194.1315,194.2668,48169.0
2020-09-11 11:30:00,200.97,200.97,200.56,200.67,105432.0,194.2185,194.2185,193.8223,193.9286,105432.0
2020-09-11 11:35:00,200.68,200.76,200.5,200.72,33679.0,193.9383,194.0156,193.7643,193.9769,33679.0
2020-09-11 11:40:00,200.71,200.8,200.6,200.78,27190.0,193.9673,194.0542,193.8609,194.0349,27190.0
2020-09-11 11:45:00,200.77,201.16,200.69,200.86,21557.0,194.0252,194.4021,193.9479,194.1122,21557.0
2020-09-11 11:50:00,200.87,200.93,200.56,200.59,19228.0,194.1219,194.1799,193.8223,193.8513,19228.0
2020-09-11 11:55:00,200.61,200.82,200.57,200.58,27530.0,193.8706,194.0736,193.832,193.8416,27530.0
2020-09-11 12:00:00,200.58,201.0,200.3,200.92,31539.0,193.8416,194.2475,193.571,194.1702,31539.0
2020-09-11 12:05:00,200.92,201.07,200.85,200.93,28881.0,194.1702,194.3152,194.1025,194.1799,28881.0
2020-09-11 12:10:00,200.89,201.05,200.76,200.86,27568.0,194.1412,194.2958,194.0156,194.1122,27568.0
2020-09-11 12:15:00,200.84,201.02,200.63,200.94,30966.0,194.0929,194.2668,193.8899,194.1895,30966.0
2020-09-11 12:20:00,200.97,201.29,200.96,201.22,32911.0,194.2185,194.5278,194.2089,194.4601,32911.0
2020-09-11 12:25:00,201.21,201.23,200.99,201.02,27614.0,194.4505,194.4698,194.2378,194.2668,27614.0
2020-09-11 12:30:00,201.01,201.01,200.57,200.65,51418.0,194.2572,194.2572,193.832,193.9093,51418.0
2020-09-11 12:35:00,200.68,200.81,200.45,200.64,64458.0,193.9383,194.0639,193.716,193.8996,64458.0
2020-09-11 12:40:00,200.65,200.8,200.33,200.78,146522.0,193.9093,194.0542,193.6,194.0349,146522.0
2020-09-11 12:45:00,200.75,201.2,200.74,201.17,125654.0,194.0059,194.4408,193.9962,194.4118,125654.0
2020-09-11 12:50:00,201.19,201.42,201.14,201.18,41278.0,194.4311,194.6534,194.3828,194.4215,41278.0
2020-09-11 12:55:00,201.13,201.22,200.51,200.58,53953.0,194.3731,194.4601,193.774,193.8416,53953.0
2020-09-11 13:00:00,200.56,200.71,200.45,200.53,75162.0,193.8223,193.9673,193.716,193.7933,75162.0
2020-09-11 13:05:00,200.5,200.56,199.88,200.02,123350.0,193.7643,193.8223,193.1651,193.3004,123350.0
2020-09-11 13:10:00,200.02,200.04,199.37,199.48,85746.0,193.3004,193.3198,192.6723,192.7786,85746.0
2020-09-11 13:15:00,199.51,199.85,199.02,199.57,64429.0,192.8076,193.1361,192.334,192.8655,64429.0
2020-09-11 13:20:00,199.58,199.97,199.44,199.82,173890.0,192.8752,193.2521,192.7399,193.1072,173890.0
2020-09-11 13:25:00,199.85,199.93,199.36,199.54,182246.0,193.1361,193.2135,192.6626,192.8366,182246.0
2020-09-11 13:30:00,199.56,199.61,198.91,199.13,79275.0,192.8559,192.9042,192.2277,192.4403,79275.0
2020-09-11 13:35:00,199.14,199.75,199.14,199.7,37366.0,192.45,193.0395,192.45,192.9912,37366.0
2020-09-11 13:40:00,199.68,200.21,199.56,200.06,47806.0,192.9719,193.484,192.8559,193.3391,47806.0
2020-09-11 13:45:00,200.1,200.27,199.93,200.19,30809.0,193.3777,193.542,193.2135,193.4647,30809.0
2020-09-11 13:50:00,200.21,200.46,200.03,200.19,35739.0,193.484,193.7256,193.3101,193.4647,35739.0
2020-09-11 13:55:00,200.14,200.3,199.83,199.87,29712.0,193.4164,193.571,193.1168,193.1555,29712.0
2020-09-11 14:00:00,199.87,200.05,199.55,199.99,29166.0,193.1555,193.3294,192.8462,193.2714,29166.0
2020-09-11 14:05:00,199.96,200.41,199.94,200.27,31313.0,193.2424,193.6773,193.2231,193.542,31313.0
2020-09-11 14:10:00,200.27,200.72,200.22,200.59,42994.0,193.542,193.9769,193.4937,193.8513,42994.0
2020-09-11 14:15:00,200.64,200.65,200.22,200.3,28467.0,193.8996,193.9093,193.4937,193.571,28467.0
2020-09-11 14:20:00,200.3,200.42,200.01,200.35,30980.0,193.571,193.687,193.2908,193.6193,30980.0
2020-09-11 14:25:00,200.39,200.52,200.04,200.05,35529.0,193.658,193.7836,193.3198,193.3294,35529.0
2020-09-11 14:30:00,200.1,200.85,200.08,200.62,36174.0,193.3777,194.1025,193.3584,193.8803,36174.0
2020-09-11 14:35:00,200.64,200.83,200.54,200.75,69955.0,193.8996,194.0832,193.803,194.0059,69955.0
2020-09-11 14:40:00,200.76,200.86,200.34,200.7,46671.0,194.0156,194.1122,193.6097,193.9576,46671.0
2020-09-11 14:45:00,200.68,200.68,200.28,200.33,41494.0,193.9383,193.9383,193.5517,193.6,41494.0
2020-09-11 14:50:00,200.34,200.58,200.34,200.58,52556.0,193.6097,193.8416,193.6097,193.8416,52556.0
2020-09-11 14:55:00,200.58,200.58,200.16,200.22,49352.0,193.8416,193.8416,193.4357,193.4937,49352.0
2020-09-11 15:00:00,200.21,200.34,199.9,200.11,45707.0,193.484,193.6097,193.1845,193.3874,45707.0
2020-09-11 15:05:00,200.14,200.25,199.86,199.96,28746.0,193.4164,193.5227,193.1458,193.2424,28746.0
2020-09-11 15:10:00,200.0,200.39,199.8,200.34,42266.0,193.2811,193.658,193.0878,193.6097,42266.0
2020-09-11 15:15:00,200.34,200.83,200.33,200.73,41571.0,193.6097,194.0832,193.6,193.9866,41571.0
2020-09-11 15:20:00,200.72,201.25,200.64,201.06,49937.0,193.9769,194.4891,193.8996,194.3055,49937.0
2020-09-11 15:25:00,201.07,201.39,200.89,201.22,38910.0,194.3152,194.6244,194.1412,194.4601,38910.0
2020-09-11 15:30:00,201.21,201.5,201.16,201.17,71102.0,194.4505,194.7307,194.4021,194.4118,71102.0
2020-09-11 15:35:00,201.17,201.2,200.63,200.68,46814.0,194.4118,194.4408,193.8899,193.9383,46814.0
2020-09-11 15:40:00,200.71,201.07,200.65,201.01,74560.0,193.9673,194.3152,193.9093,194.2572,74560.0
2020-09-11 15:45:00,201.02,201.29,200.83,200.98,77759.0,194.2668,194.5278,194.0832,194.2282,77759.0
2020-09-11 15:50:00,200.96,201.13,200.47,200.48,105626.0,194.2089,194.3731,193.7353,193.745,105626.0
2020-09-11 15:55:00,200.49,200.79,200.36,200.68,198164.0,193.7546,194.0446,193.629,193.9383,198164.0
2020-09-14 09:30:00,203.35,204.37,203.14,204.06,209756.0,196.5186,197.5043,196.3156,197.2047,209756.0
2020-09-14 09:35:00,204.06,204.55,203.67,204.5,95037.0,197.2047,197.6782,196.8278,197.6299,95037.0
2020-09-14 09:40:00,204.51,205.07,204.42,204.47,102079.0,197.6396,198.1808,197.5526,197.6009,102079.0
2020-09-14 09:45:00,204.49,204.98,204.44,204.89,33912.0,197.6203,198.0938,197.5719,198.0068,33912.0
2020-09-14 09:50:00,204.97,205.13,204.48,204.52,44717.0,198.0841,198.2388,197.6106,197.6493,44717.0
2020-09-14 09:55:00,204.54,204.92,204.35,204.61,54022.0,197.6686,198.0358,197.485,197.7362,54022.0
2020-09-14 10:00:00,204.58,204.69,204.18,204.48,66266.0,197.7072,197.8135,197.3207,197.6106,66266.0
2020-09-14 10:05:00,204.52,205.35,204.51,205.27,66442.0,197.6493,198.4514,197.6396,198.3741,66442.0
2020-09-14 10:10:00,205.27,205.35,205.12,205.35,49980.0,198.3741,198.4514,198.2291,198.4514,49980.0
2020-09-14 10:15:00,205.38,205.76,205.34,205.74,81547.0,198.4804,198.8476,198.4417,198.8283,81547.0
2020-09-14 10:20:00,205.74,205.74,205.22,205.4,44829.0,198.8283,198.8283,198.3257,198.4997,44829.0
2020-09-14 10:25:00,205.42,205.63,205.29,205.43,39562.0,198.519,198.722,198.3934,198.5287,39562.0
2020-09-14 10:30:00,205.44,205.44,204.94,205.01,34458.0,198.5383,198.5383,198.0551,198.1228,34458.0
2020-09-14 10:35:00,205.0,205.24,204.98,205.1,28463.0,198.1131,198.3451,198.0938,198.2098,28463.0
2020-09-14 10:40:00,205.08,205.34,205.05,205.13,34501.0,198.1904,198.4417,198.1615,198.2388,34501.0
2020-09-14 10:45:00,205.15,205.32,205.06,205.29,42816.0,198.2581,198.4224,198.1711,198.3934,42816.0
2020-09-14 10:50:00,205.31,205.41,205.1,205.18,44556.0,198.4127,198.5094,198.2098,198.2871,44556.0
2020-09-14 10:55:00,205.16,205.63,205.01,205.61,104231.0,198.2678,198.722,198.1228,198.7026,104231.0
2020-09-14 11:00:00,205.54,205.71,205.5,205.59,116653.0,198.635,198.7993,198.5963,198.6833,116653.0
2020-09-14 11:05:00,205.54,205.71,205.39,205.45,31954.0,198.635,198.7993,198.49,198.548,31954.0
2020-09-14 11:10:00,205.42,205.42,204.83,205.01,38876.0,198.519,198.519,197.9488,198.1228,38876.0
2020-09-14 11:15:00,205.0,205.25,204.95,205.08,32447.0,198.1131,198.3547,198.0648,198.1904,32447.0
2020-09-14 11:20:00,205.04,205.23,205.04,205.22,19779.0,198.1518,198.3354,198.1518,198.3257,19779.0
2020-09-14 11:25:00,205.23,205.26,205.01,205.2,79081.0,198.3354,198.3644,198.1228,198.3064,79081.0
2020-09-14 11:30:00,205.17,205.32,204.87,204.98,106179.0,198.2774,198.4224,197.9875,198.0938,106179.0
2020-09-14 11:35:00,205.0,205.58,204.92,205.5,94011.0,198.1131,198.6736,198.0358,198.5963,94011.0
2020-09-14 11:40:00,205.48,205.76,205.43,205.72,71441.0,198.577,198.8476,198.5287,198.8089,71441.0
2020-09-14 11:45:00,205.72,205.76,205.4,205.42,55214.0,198.8089,198.8476,198.4997,198.519,55214.0
2020-09-14 11:50:00,205.43,205.79,205.4,205.78,29195.0,198.5287,198.8766,198.4997,198.8669,29195.0
2020-09-14 11:55:00,205.77,205.85,205.63,205.68,21374.0,198.8573,198.9346,198.722,198.7703,21374.0
2020-09-14 12:00:00,205.67,205.94,205.56,205.83,19036.0,198.7606,199.0216,198.6543,198.9152,19036.0
2020-09-14 12:05:00,205.84,205.86,205.53,205.56,30136.0,198.9249,198.9442,198.6253,198.6543,30136.0
2020-09-14 12:10:00,205.58,205.64,205.44,205.51,19428.0,198.6736,198.7316,198.5383,198.606,19428.0
2020-09-14 12:15:00,205.49,205.63,205.36,205.45,25441.0,198.5867,198.722,198.461,198.548,25441.0
2020-09-14 12:20:00,205.45,205.5,205.23,205.4,69070.0,198.548,198.5963,198.3354,198.4997,69070.0
2020-09-14 12:25:00,205.38,205.66,205.35,205.53,81376.0,198.4804,198.751,198.4514,198.6253,81376.0
2020-09-14 12:30:00,205.54,205.83,205.49,205.65,115442.0,198.635,198.9152,198.5867,198.7413,115442.0
2020-09-14 12:35:00,205.65,205.65,205.45,205.5,22692.0,198.7413,198.7413,198.548,198.5963,22692.0
2020-09-14 12:40:00,205.53,205.65,205.5,205.59,14489.0,198.6253,198.7413,198.5963,198.6833,14489.0
2020-09-14 12:45:00,205.53,205.65,205.4,205.41,23016.0,198.6253,198.7413,198.4997,198.5094,23016.0
2020-09-14 12:50:00,205.41,205.49,205.21,205.22,28956.0,198.5094,198.5867,198.3161,198.3257,28956.0
2020-09-14 12:55:00,205.23,205.45,205.15,205.4,46034.0,198.3354,198.548,198.2581,198.4997,46034.0
2020-09-14 13:00:00,205.39,205.62,205.19,205.21,40295.0,198.49,198.7123,198.2967,198.3161,40295.0
2020-09-14 13:05:00,205.23,205.28,205.0,205.11,88608.0,198.3354,198.3837,198.1131,198.2194,88608.0
2020-09-14 13:10:00,205.12,205.21,205.02,205.11,33358.0,198.2291,198.3161,198.1325,198.2194,33358.0
2020-09-14 13:15:00,205.1,205.17,204.95,204.95,88088.0,198.2098,198.2774,198.0648,198.0648,88088.0
2020-09-14 13:20:00,204.95,204.95,204.65,204.87,28031.0,198.0648,198.0648,197.7749,197.9875,28031.0
2020-09-14 13:25:00,204.85,205.12,204.77,205.12,24890.0,197.9682,198.2291,197.8909,198.2291,24890.0
2020-09-14 13:30:00,205.13,205.17,204.73,204.98,33502.0,198.2388,198.2774,197.8522,198.0938,33502.0
2020-09-14 13:35:00,204.93,205.17,204.88,205.14,17189.0,198.0455,198.2774,197.9972,198.2484,17189.0
2020-09-14 13:40:00,205.14,205.21,204.99,205.12,21255.0,198.2484,198.3161,198.1035,198.2291,21255.0
2020-09-14 13:45:00,205.12,205.51,205.09,205.44,27030.0,198.2291,198.606,198.2001,198.5383,27030.0
2020-09-14 13:50:00,205.44,205.61,205.43,205.52,20784.0,198.5383,198.7026,198.5287,198.6157,20784.0
2020-09-14 13:55:00,205.51,205.6,205.47,205.51,26514.0,198.606,198.693,198.5673,198.606,26514.0
2020-09-14 14:00:00,205.49,205.56,205.29,205.54,26811.0,198.5867,198.6543,198.3934,198.635,26811.0
2020-09-14 14:05:00,205.54,205.83,205.54,205.8,35078.0,198.635,198.9152,198.635,198.8863,35078.0
2020-09-14 14:10:00,205.86,205.91,205.72,205.83,21892.0,198.9442,198.9926,198.8089,198.9152,21892.0
2020-09-14 14:15:00,205.81,205.81,205.67,205.76,21884.0,198.8959,198.8959,198.7606,198.8476,21884.0
2020-09-14 14:20:00,205.79,205.95,205.69,205.9,30724.0,198.8766,199.0312,198.78,198.9829,30724.0
2020-09-14 14:25:00,205.89,205.89,205.52,205.58,43379.0,198.9732,198.9732,198.6157,198.6736,43379.0
2020-09-14 14:30:00,205.61,205.83,205.55,205.62,31436.0,198.7026,198.9152,198.6447,198.7123,31436.0
2020-09-14 14:35:00,205.62,205.72,205.53,205.66,35961.0,198.7123,198.8089,198.6253,198.751,35961.0
2020-09-14 14:40:00,205.68,205.95,205.44,205.73,40747.0,198.7703,199.0312,198.5383,198.8186,40747.0
2020-09-14 14:45:00,205.73,205.74,205.45,205.64,21165.0,198.8186,198.8283,198.548,198.7316,21165.0
2020-09-14 14:50:00,205.63,205.97,205.55,205.57,32979.0,198.722,199.0505,198.6447,198.664,32979.0
2020-09-14 14:55:00,205.57,205.68,205.18,205.66,38455.0,198.664,198.7703,198.2871,198.751,38455.0
2020-09-14 15:00:00,205.68,205.71,205.31,205.48,34473.0,198.7703,198.7993,198.4127,198.577,34473.0
2020-09-14 15:05:00,205.53,205.6,205.31,205.53,34945.0,198.6253,198.693,198.4127,198.6253,34945.0
2020-09-14 15:10:00,205.49,205.5,205.16,205.24,40890.0,198.5867,198.5963,198.2678,198.3451,40890.0
2020-09-14 15:15:00,205.25,205.53,205.11,205.44,38646.0,198.3547,198.6253,198.2194,198.5383,38646.0
2020-09-14 15:20:00,205.38,205.39,204.86,205.02,45459.0,198.4804,198.49,197.9778,198.1325,45459.0
2020-09-14 15:25:00,205.01,205.46,204.97,205.43,40633.0,198.1228,198.5577,198.0841,198.5287,40633.0
2020-09-14 15:30:00,205.43,205.59,205.29,205.5,77257.0,198.5287,198.6833,198.3934,198.5963,77257.0
2020-09-14 15:35:00,205.5,205.84,205.41,205.83,74626.0,198.5963,198.9249,198.5094,198.9152,74626.0
2020-09-14 15:40:00,205.82,206.19,205.77,206.1,97241.0,198.9056,199.2632,198.8573,199.1762,97241.0
2020-09-14 15:45:00,206.1,206.41,206.08,206.31,106972.0,199.1762,199.4758,199.1568,199.3791,106972.0
2020-09-14 15:50:00,206.27,206.32,205.78,205.8,165468.0,199.3405,199.3888,198.8669,198.8863,165468.0
2020-09-14 15:55:00,205.81,205.99,205.0,205.02,532663.0,198.8959,199.0699,198.1131,198.1325,532663.0
2020-09-15 09:30:00,206.75,207.57,206.63,207.3,192335.0,199.8043,200.5968,199.6884,200.3359,192335.0
2020-09-15 09:35:00,207.28,208.15,207.22,208.07,76874.0,200.3165,201.1573,200.2586,201.08,76874.0
2020-09-15 09:40:00,208.11,208.21,207.87,207.87,56677.0,201.1187,201.2153,200.8867,200.8867,56677.0
2020-09-15 09:45:00,207.92,207.92,207.15,207.31,65162.0,200.935,200.935,200.1909,200.3455,65162.0
2020-09-15 09:50:00,207.29,207.6,207.1,207.53,35613.0,200.3262,200.6258,200.1426,200.5581,35613.0
2020-09-15 09:55:00,207.53,207.74,207.4,207.65,36385.0,200.5581,200.7611,200.4325,200.6741,36385.0
2020-09-15 10:00:00,207.62,207.89,207.48,207.72,44234.0,200.6451,200.906,200.5098,200.7418,44234.0
2020-09-15 10:05:00,207.71,207.73,207.22,207.3,36758.0,200.7321,200.7514,200.2586,200.3359,36758.0
2020-09-15 10:10:00,207.33,207.43,207.02,207.31,39760.0,200.3649,200.4615,200.0653,200.3455,39760.0
2020-09-15 10:15:00,207.32,207.61,207.24,207.25,33677.0,200.3552,200.6354,200.2779,200.2875,33677.0
2020-09-15 10:20:00,207.23,207.24,206.75,206.79,45133.0,200.2682,200.2779,199.8043,199.843,45133.0
2020-09-15 10:25:00,206.85,207.09,206.78,206.98,23700.0,199.901,200.1329,199.8333,200.0266,23700.0
2020-09-15 10:30:00,206.99,207.14,206.9,207.02,22309.0,200.0363,200.1812,199.9493,200.0653,22309.0
2020-09-15 10:35:00,207.0,207.13,206.64,206.71,48624.0,200.0459,200.1716,199.698,199.7657,48624.0
2020-09-15 10:40:00,206.69,206.69,206.15,206.22,32409.0,199.7464,199.7464,199.2245,199.2921,32409.0
2020-09-15 10:45:00,206.27,206.52,206.06,206.46,45824.0,199.3405,199.5821,199.1375,199.5241,45824.0
2020-09-15 10:50:00,206.47,206.71,206.32,206.65,18250.0,199.5337,199.7657,199.3888,199.7077,18250.0
2020-09-15 10:55:00,206.66,206.86,206.64,206.67,19786.0,199.7174,199.9106,199.698,199.727,19786.0
2020-09-15 11:00:00,206.69,207.03,206.68,207.0,31297.0,199.7464,200.0749,199.7367,200.0459,31297.0
2020-09-15 11:05:00,207.0,207.15,206.9,206.96,28274.0,200.0459,200.1909,199.9493,200.0073,28274.0
2020-09-15 11:10:00,206.98,207.04,206.59,206.61,35407.0,200.0266,200.0846,199.6497,199.669,35407.0
2020-09-15 11:15:00,206.61,206.64,206.19,206.34,46557.0,199.669,199.698,199.2632,199.4081,46557.0
2020-09-15 11:20:00,206.37,206.57,206.29,206.45,29505.0,199.4371,199.6304,199.3598,199.5144,29505.0
2020-09-15 11:25:00,206.43,206.48,206.15,206.47,25358.0,199.4951,199.5434,199.2245,199.5337,25358.0
2020-09-15 11:30:00,206.4,206.43,206.19,206.33,29148.0,199.4661,199.4951,199.2632,199.3985,29148.0
2020-09-15 11:35:00,206.3,206.38,205.97,206.21,47048.0,199.3695,199.4468,199.0505,199.2825,47048.0
2020-09-15 11:40:00,206.27,206.28,205.96,205.98,23782.0,199.3405,199.3501,199.0409,199.0602,23782.0
2020-09-15 11:45:00,205.98,205.98,205.79,205.87,30710.0,199.0602,199.0602,198.8766,198.9539,30710.0
2020-09-15 11:50:00,205.89,205.96,205.65,205.72,31326.0,198.9732,199.0409,198.7413,198.8089,31326.0
2020-09-15 11:55:00,205.73,205.75,205.53,205.69,21424.0,198.8186,198.8379,198.6253,198.78,21424.0
2020-09-15 12:00:00,205.7,206.05,205.7,205.85,43831.0,198.7896,199.1279,198.7896,198.9346,43831.0
2020-09-15 12:05:00,205.84,206.06,205.77,205.78,32091.0,198.9249,199.1375,198.8573,198.8669,32091.0
2020-09-15 12:10:00,205.79,205.84,205.62,205.77,22911.0,198.8766,198.9249,198.7123,198.8573,22911.0
2020-09-15 12:15:00,205.79,205.91,205.73,205.88,16850.0,198.8766,198.9926,198.8186,198.9636,16850.0
2020-09-15 12:20:00,205.88,205.89,205.69,205.8,22925.0,198.9636,198.9732,198.78,198.8863,22925.0
2020-09-15 12:25:00,205.74,205.89,205.67,205.8,18196.0,198.8283,198.9732,198.7606,198.8863,18196.0
2020-09-15 12:30:00,205.81,206.07,205.78,205.95,18022.0,198.8959,199.1472,198.8669,199.0312,18022.0
2020-09-15 12:35:00,205.96,205.97,205.78,205.78,21225.0,199.0409,199.0505,198.8669,198.8669,21225.0
2020-09-15 12:40:00,205.79,205.84,205.73,205.79,16789.0,198.8766,198.9249,198.8186,198.8766,16789.0
2020-09-15 12:45:00,205.78,205.83,205.63,205.64,33907.0,198.8669,198.9152,198.722,198.7316,33907.0
2020-09-15 12:50:00,205.65,205.73,205.57,205.57,21008.0,198.7413,198.8186,198.664,198.664,21008.0
2020-09-15 12:55:00,205.55,205.62,205.5,205.56,15119.0,198.6447,198.7123,198.5963,198.6543,15119.0
2020-09-15 13:00:00,205.57,205.87,205.54,205.78,32134.0,198.664,198.9539,198.635,198.8669,32134.0
2020-09-15 13:05:00,205.79,205.9,205.71,205.86,26446.0,198.8766,198.9829,198.7993,198.9442,26446.0
2020-09-15 13:10:00,205.83,205.98,205.83,205.95,24561.0,198.9152,199.0602,198.9152,199.0312,24561.0
2020-09-15 13:15:00,205.93,206.13,205.83,206.08,29964.0,199.0119,199.2052,198.9152,199.1568,29964.0
2020-09-15 13:20:00,206.06,206.06,205.83,205.97,25117.0,199.1375,199.1375,198.9152,199.0505,25117.0
2020-09-15 13:25:00,205.97,206.01,205.8,205.97,33213.0,199.0505,199.0892,198.8863,199.0505,33213.0
2020-09-15 13:30:00,205.97,205.99,205.83,205.95,19241.0,199.0505,199.0699,198.9152,199.0312,19241.0
2020-09-15 13:35:00,205.95,205.95,205.78,205.83,12468.0,199.0312,199.0312,198.8669,198.9152,12468.0
2020-09-15 13:40:00,205.85,205.95,205.76,205.95,25250.0,198.9346,199.0312,198.8476,199.0312,25250.0
2020-09-15 13:45:00,205.98,206.0,205.73,205.73,26951.0,199.0602,199.0795,198.8186,198.8186,26951.0
2020-09-15 13:50:00,205.73,205.74,205.64,205.67,18212.0,198.8186,198.8283,198.7316,198.7606,18212.0
2020-09-15 13:55:00,205.7,205.71,205.57,205.6,16301.0,198.7896,198.7993,198.664,198.693,16301.0
2020-09-15 14:00:00,205.62,205.68,205.46,205.59,27732.0,198.7123,198.7703,198.5577,198.6833,27732.0
2020-09-15 14:05:00,205.59,205.64,205.36,205.49,23004.0,198.6833,198.7316,198.461,198.5867,23004.0
2020-09-15 14:10:00,205.51,205.57,205.45,205.49,18690.0,198.606,198.664,198.548,198.5867,18690.0
2020-09-15 14:15:00,205.45,205.54,205.26,205.29,22055.0,198.548,198.635,198.3644,198.3934,22055.0
2020-09-15 14:20:00,205.27,205.53,205.27,205.49,21977.0,198.3741,198.6253,198.3741,198.5867,21977.0
2020-09-15 14:25:00,205.52,205.59,205.35,205.57,24125.0,198.6157,198.6833,198.4514,198.664,24125.0
2020-09-15 14:30:00,205.58,205.58,205.4,205.46,14584.0,198.6736,198.6736,198.4997,198.5577,14584.0
2020-09-15 14:35:00,205.47,205.69,205.47,205.56,17530.0,198.5673,198.78,198.5673,198.6543,17530.0
2020-09-15 14:40:00,205.59,205.76,205.58,205.72,26146.0,198.6833,198.8476,198.6736,198.8089,26146.0
2020-09-15 14:45:00,205.71,205.73,205.61,205.66,17344.0,198.7993,198.8186,198.7026,198.751,17344.0
2020-09-15 14:50:00,205.69,205.89,205.64,205.87,41817.0,198.78,198.9732,198.7316,198.9539,41817.0
2020-09-15 14:55:00,205.87,205.94,205.7,205.89,27173.0,198.9539,199.0216,198.7896,198.9732,27173.0
2020-09-15 15:00:00,205.91,205.91,205.67,205.7,19751.0,198.9926,198.9926,198.7606,198.7896,19751.0
2020-09-15 15:05:00,205.68,205.68,205.25,205.3,31044.0,198.7703,198.7703,198.3547,198.4031,31044.0
2020-09-15 15:10:00,205.3,205.44,205.18,205.29,25452.0,198.4031,198.5383,198.2871,198.3934,25452.0
2020-09-15 15:15:00,205.25,205.45,205.12,205.23,31895.0,198.3547,198.548,198.2291,198.3354,31895.0
2020-09-15 15:20:00,205.24,205.28,205.02,205.14,33657.0,198.3451,198.3837,198.1325,198.2484,33657.0
2020-09-15 15:25:00,205.17,205.47,205.17,205.39,42839.0,198.2774,198.5673,198.2774,198.49,42839.0
2020-09-15 15:30:00,205.37,205.41,204.84,204.86,39328.0,198.4707,198.5094,197.9585,197.9778,39328.0
2020-09-15 15:35:00,204.87,205.07,204.77,205.0,57927.0,197.9875,198.1808,197.8909,198.1131,57927.0
2020-09-15 15:40:00,205.0,205.29,204.86,205.12,46834.0,198.1131,198.3934,197.9778,198.2291,46834.0
2020-09-15 15:45:00,205.13,205.35,205.08,205.3,57798.0,198.2388,198.4514,198.1904,198.4031,57798.0
2020-09-15 15:50:00,205.31,205.55,205.12,205.52,84653.0,198.4127,198.6447,198.2291,198.6157,84653.0
2020-09-15 15:55:00,205.51,206.13,205.36,205.44,442059.0,198.606,199.2052,198.461,198.5383,442059.0
2020-09-16 09:30:00,206.74,207.17,206.36,207.11,173605.0,199.7947,200.2102,199.4274,200.1522,173605.0
2020-09-16 09:35:00,207.09,207.5,207.01,207.24,78641.0,200.1329,200.5291,200.0556,200.2779,78641.0
2020-09-16 09:40:00,207.26,207.75,206.38,206.49,66074.0,200.2972,200.7707,199.4468,199.5531,66074.0
2020-09-16 09:45:00,206.48,206.94,206.48,206.84,48616.0,199.5434,199.988,199.5434,199.8913,48616.0
2020-09-16 09:50:00,206.8,207.21,206.76,207.19,49888.0,199.8527,200.2489,199.814,200.2296,49888.0
2020-09-16 09:55:00,207.16,207.27,206.9,207.22,45736.0,200.2006,200.3069,199.9493,200.2586,45736.0
2020-09-16 10:00:00,207.28,207.28,207.0,207.13,46874.0,200.3165,200.3165,200.0459,200.1716,46874.0
2020-09-16 10:05:00,207.12,207.42,207.0,207.29,71408.0,200.1619,200.4518,200.0459,200.3262,71408.0
2020-09-16 10:10:00,207.29,207.5,207.13,207.2,68184.0,200.3262,200.5291,200.1716,200.2392,68184.0
2020-09-16 10:15:00,207.24,207.42,207.08,207.14,30265.0,200.2779,200.4518,200.1233,200.1812,30265.0
2020-09-16 10:20:00,207.11,207.37,206.91,207.2,19956.0,200.1522,200.4035,199.959,200.2392,19956.0
2020-09-16 10:25:00,207.2,207.27,206.77,206.96,34733.0,200.2392,200.3069,199.8237,200.0073,34733.0
2020-09-16 10:30:00,206.93,207.05,206.77,206.81,23142.0,199.9783,200.0943,199.8237,199.8623,23142.0
2020-09-16 10:35:00,206.81,206.94,206.63,206.71,37895.0,199.8623,199.988,199.6884,199.7657,37895.0
2020-09-16 10:40:00,206.67,206.75,206.03,206.1,40259.0,199.727,199.8043,199.1085,199.1762,40259.0
2020-09-16 10:45:00,206.1,206.16,205.85,206.0,35411.0,199.1762,199.2342,198.9346,199.0795,35411.0
2020-09-16 10:50:00,206.03,206.44,205.93,206.27,32809.0,199.1085,199.5048,199.0119,199.3405,32809.0
2020-09-16 10:55:00,206.27,206.56,206.2,206.35,45704.0,199.3405,199.6207,199.2728,199.4178,45704.0
2020-09-16 11:00:00,206.26,206.68,206.26,206.64,22508.0,199.3308,199.7367,199.3308,199.698,22508.0
2020-09-16 11:05:00,206.62,206.83,206.44,206.61,28195.0,199.6787,199.8817,199.5048,199.669,28195.0
2020-09-16 11:10:00,206.64,206.75,206.48,206.72,40686.0,199.698,199.8043,199.5434,199.7753,40686.0
2020-09-16 11:15:00,206.74,206.96,206.72,206.94,30167.0,199.7947,200.0073,199.7753,199.988,30167.0
2020-09-16 11:20:00,206.96,206.96,206.65,206.88,50567.0,200.0073,200.0073,199.7077,199.93,50567.0
2020-09-16 11:25:00,206.86,206.94,206.72,206.89,24620.0,199.9106,199.988,199.7753,199.9396,24620.0
2020-09-16 11:30:00,206.89,207.0,206.77,206.87,34271.0,199.9396,200.0459,199.8237,199.9203,34271.0
2020-09-16 11:35:00,206.88,206.93,206.7,206.76,29272.0,199.93,199.9783,199.756,199.814,29272.0
2020-09-16 11:40:00,206.75,206.94,206.67,206.73,24959.0,199.8043,199.988,199.727,199.785,24959.0
2020-09-16 11:45:00,206.75,206.88,206.69,206.78,47785.0,199.8043,199.93,199.7464,199.8333,47785.0
2020-09-16 11:50:00,206.8,206.88,206.68,206.68,27778.0,199.8527,199.93,199.7367,199.7367,27778.0
2020-09-16 11:55:00,206.69,206.72,206.51,206.61,26236.0,199.7464,199.7753,199.5724,199.669,26236.0
2020-09-16 12:00:00,206.6,206.84,206.6,206.82,26122.0,199.6594,199.8913,199.6594,199.872,26122.0
2020-09-16 12:05:00,206.82,206.84,206.66,206.75,29105.0,199.872,199.8913,199.7174,199.8043,29105.0
2020-09-16 12:10:00,206.77,206.84,206.44,206.44,39467.0,199.8237,199.8913,199.5048,199.5048,39467.0
2020-09-16 12:15:00,206.44,206.46,206.27,206.29,27867.0,199.5048,199.5241,199.3405,199.3598,27867.0
2020-09-16 12:20:00,206.3,206.56,206.24,206.48,52668.0,199.3695,199.6207,199.3115,199.5434,52668.0
2020-09-16 12:25:00,206.46,206.56,206.38,206.51,21680.0,199.5241,199.6207,199.4468,199.5724,21680.0
2020-09-16 12:30:00,206.51,206.51,206.25,206.35,23648.0,199.5724,199.5724,199.3211,199.4178,23648.0
2020-09-16 12:35:00,206.35,206.57,206.3,206.54,24757.0,199.4178,199.6304,199.3695,199.6014,24757.0
2020-09-16 12:40:00,206.51,206.6,206.43,206.53,32677.0,199.5724,199.6594,199.4951,199.5917,32677.0
2020-09-16 12:45:00,206.54,206.63,206.46,206.48,26036.0,199.6014,199.6884,199.5241,199.5434,26036.0
2020-09-16 12:50:00,206.48,206.68,206.46,206.68,31553.0,199.5434,199.7367,199.5241,199.7367,31553.0
2020-09-16 12:55:00,206.67,206.78,206.67,206.68,20554.0,199.727,199.8333,199.727,199.7367,20554.0
2020-09-16 13:00:00,206.67,206.85,206.64,206.78,23544.0,199.727,199.901,199.698,199.8333,23544.0
2020-09-16 13:05:00,206.79,206.79,206.49,206.57,17560.0,199.843,199.843,199.5531,199.6304,17560.0
2020-09-16 13:10:00,206.59,206.73,206.44,206.7,32803.0,199.6497,199.785,199.5048,199.756,32803.0
2020-09-16 13:15:00,206.7,206.77,206.6,206.74,18992.0,199.756,199.8237,199.6594,199.7947,18992.0
2020-09-16 13:20:00,206.75,206.82,206.66,206.66,22847.0,199.8043,199.872,199.7174,199.7174,22847.0
2020-09-16 13:25:00,206.67,206.76,206.56,206.63,23272.0,199.727,199.814,199.6207,199.6884,23272.0
2020-09-16 13:30:00,206.63,206.69,206.43,206.6,28767.0,199.6884,199.7464,199.4951,199.6594,28767.0
2020-09-16 13:35:00,206.59,206.6,206.44,206.55,20500.0,199.6497,199.6594,199.5048,199.6111,20500.0
2020-09-16 13:40:00,206.57,206.67,206.46,206.58,20627.0,199.6304,199.727,199.5241,199.6401,20627.0
2020-09-16 13:45:00,206.58,206.66,206.5,206.53,21099.0,199.6401,199.7174,199.5627,199.5917,21099.0
2020-09-16 13:50:00,206.48,206.63,206.48,206.61,23947.0,199.5434,199.6884,199.5434,199.669,23947.0
2020-09-16 13:55:00,206.59,206.7,206.46,206.59,34066.0,199.6497,199.756,199.5241,199.6497,34066.0
2020-09-16 14:00:00,206.57,207.12,206.46,206.88,74505.0,199.6304,200.1619,199.5241,199.93,74505.0
2020-09-16 14:05:00,206.89,207.0,206.63,206.83,48743.0,199.9396,200.0459,199.6884,199.8817,48743.0
2020-09-16 14:10:00,206.86,207.15,206.79,207.1,35820.0,199.9106,200.1909,199.843,200.1426,35820.0
2020-09-16 14:15:00,207.12,207.55,207.11,207.31,45285.0,200.1619,200.5775,200.1522,200.3455,45285.0
2020-09-16 14:20:00,207.3,207.53,207.13,207.51,147237.0,200.3359,200.5581,200.1716,200.5388,147237.0
2020-09-16 14:25:00,207.49,207.62,207.26,207.41,43011.0,200.5195,200.6451,200.2972,200.4422,43011.0
2020-09-16 14:30:00,207.43,207.66,207.18,207.42,37065.0,200.4615,200.6838,200.2199,200.4518,37065.0
2020-09-16 14:35:00,207.37,207.69,207.22,207.66,36318.0,200.4035,200.7128,200.2586,200.6838,36318.0
2020-09-16 14:40:00,207.63,207.74,207.23,207.23,37032.0,200.6548,200.7611,200.2682,200.2682,37032.0
2020-09-16 14:45:00,207.23,207.32,207.01,207.17,49424.0,200.2682,200.3552,200.0556,200.2102,49424.0
2020-09-16 14:50:00,207.12,207.13,206.53,206.63,45526.0,200.1619,200.1716,199.5917,199.6884,45526.0
2020-09-16 14:55:00,206.68,206.81,206.54,206.77,37370.0,199.7367,199.8623,199.6014,199.8237,37370.0
2020-09-16 15:00:00,206.74,206.94,206.6,206.6,45710.0,199.7947,199.988,199.6594,199.6594,45710.0
2020-09-16 15:05:00,206.61,206.61,205.93,206.01,44735.0,199.669,199.669,199.0119,199.0892,44735.0
2020-09-16 15:10:00,206.02,206.17,205.24,205.75,66213.0,199.0989,199.2438,198.3451,198.8379,66213.0
2020-09-16 15:15:00,205.77,205.87,205.3,205.81,53267.0,198.8573,198.9539,198.4031,198.8959,53267.0
2020-09-16 15:20:00,205.8,205.85,205.52,205.61,39789.0,198.8863,198.9346,198.6157,198.7026,39789.0
2020-09-16 15:25:00,205.61,205.88,205.56,205.75,37240.0,198.7026,198.9636,198.6543,198.8379,37240.0
2020-09-16 15:30:00,205.73,205.81,205.14,205.62,134439.0,198.8186,198.8959,198.2484,198.7123,134439.0
2020-09-16 15:35:00,205.69,206.02,205.5,205.58,56121.0,198.78,199.0989,198.5963,198.6736,56121.0
2020-09-16 15:40:00,205.54,205.98,205.33,205.92,42262.0,198.635,199.0602,198.432,199.0022,42262.0
2020-09-16 15:45:00,205.99,206.45,205.81,206.07,58435.0,199.0699,199.5144,198.8959,199.1472,58435.0
2020-09-16 15:50:00,206.05,206.17,205.26,205.32,92963.0,199.1279,199.2438,198.3644,198.4224,92963.0
2020-09-16 15:55:00,205.33,205.46,204.95,205.13,291221.0,198.432,198.5577,198.0648,198.2388,291221.0
2020-09-17 09:30:00,202.85,203.81,202.0,203.21,200584.0,196.0354,196.9631,195.2139,196.3833,200584.0
2020-09-17 09:35:00,203.21,203.37,202.78,202.98,105562.0,196.3833,196.5379,195.9677,196.161,105562.0
2020-09-17 09:40:00,203.02,203.3,202.52,202.62,77431.0,196.1996,196.4702,195.7164,195.8131,77431.0
2020-09-17 09:45:00,202.63,203.05,202.52,202.6,37293.0,195.8227,196.2286,195.7164,195.7938,37293.0
2020-09-17 09:50:00,202.65,203.75,202.63,203.51,92736.0,195.8421,196.9051,195.8227,196.6732,92736.0
2020-09-17 09:55:00,203.5,203.73,203.25,203.68,75351.0,196.6635,196.8858,196.4219,196.8375,75351.0
2020-09-17 10:00:00,203.69,203.84,203.39,203.67,111689.0,196.8471,196.9921,196.5572,196.8278,111689.0
2020-09-17 10:05:00,203.66,203.99,203.54,203.64,155191.0,196.8181,197.1371,196.7022,196.7988,155191.0
2020-09-17 10:10:00,203.62,204.05,203.4,203.48,51626.0,196.7795,197.195,196.5669,196.6442,51626.0
2020-09-17 10:15:00,203.48,203.56,203.24,203.48,42322.0,196.6442,196.7215,196.4123,196.6442,42322.0
2020-09-17 10:20:00,203.47,203.99,203.1,203.1,40722.0,196.6345,197.1371,196.277,196.277,40722.0
2020-09-17 10:25:00,203.07,203.38,202.92,203.38,55148.0,196.248,196.5476,196.103,196.5476,55148.0
2020-09-17 10:30:00,203.39,203.53,202.94,203.49,64414.0,196.5572,196.6925,196.1223,196.6539,64414.0
2020-09-17 10:35:00,203.54,203.69,203.05,203.34,82932.0,196.7022,196.8471,196.2286,196.5089,82932.0
2020-09-17 10:40:00,203.34,203.76,203.22,203.38,116008.0,196.5089,196.9148,196.3929,196.5476,116008.0
2020-09-17 10:45:00,203.38,204.55,203.38,204.19,62150.0,196.5476,197.6782,196.5476,197.3303,62150.0
2020-09-17 10:50:00,204.25,204.68,204.2,204.66,45233.0,197.3883,197.8039,197.34,197.7846,45233.0
2020-09-17 10:55:00,204.61,204.61,204.29,204.39,44331.0,197.7362,197.7362,197.427,197.5236,44331.0
2020-09-17 11:00:00,204.42,205.29,204.41,205.13,63326.0,197.5526,198.3934,197.543,198.2388,63326.0
2020-09-17 11:05:00,205.11,205.47,205.04,205.17,67646.0,198.2194,198.5673,198.1518,198.2774,67646.0
2020-09-17 11:10:00,205.17,205.47,205.11,205.26,55222.0,198.2774,198.5673,198.2194,198.3644,55222.0
2020-09-17 11:15:00,205.31,205.58,205.08,205.25,49978.0,198.4127,198.6736,198.1904,198.3547,49978.0
2020-09-17 11:20:00,205.3,205.38,204.88,204.93,39623.0,198.4031,198.4804,197.9972,198.0455,39623.0
2020-09-17 11:25:00,204.94,205.08,204.72,204.9,46196.0,198.0551,198.1904,197.8425,198.0165,46196.0
2020-09-17 11:30:00,204.89,205.26,204.8,204.91,31227.0,198.0068,198.3644,197.9198,198.0262,31227.0
2020-09-17 11:35:00,204.91,205.27,204.79,205.14,34227.0,198.0262,198.3741,197.9102,198.2484,34227.0
2020-09-17 11:40:00,205.14,205.31,204.81,204.97,35834.0,198.2484,198.4127,197.9295,198.0841,35834.0
2020-09-17 11:45:00,204.98,205.04,204.66,204.67,42730.0,198.0938,198.1518,197.7846,197.7942,42730.0
2020-09-17 11:50:00,204.7,204.8,204.35,204.52,49249.0,197.8232,197.9198,197.485,197.6493,49249.0
2020-09-17 11:55:00,204.51,204.65,204.02,204.03,49500.0,197.6396,197.7749,197.1661,197.1757,49500.0
2020-09-17 12:00:00,204.02,204.06,203.84,203.96,56635.0,197.1661,197.2047,196.9921,197.1081,56635.0
2020-09-17 12:05:00,203.96,204.02,203.57,203.68,41048.0,197.1081,197.1661,196.7312,196.8375,41048.0
2020-09-17 12:10:00,203.74,203.76,203.04,203.11,65371.0,196.8955,196.9148,196.219,196.2866,65371.0
2020-09-17 12:15:00,203.11,203.19,202.68,203.06,74656.0,196.2866,196.3639,195.8711,196.2383,74656.0
2020-09-17 12:20:00,203.06,203.21,202.86,203.08,50902.0,196.2383,196.3833,196.045,196.2576,50902.0
2020-09-17 12:25:00,203.09,203.11,202.71,203.05,59144.0,196.2673,196.2866,195.9001,196.2286,59144.0
2020-09-17 12:30:00,203.07,203.32,202.85,203.28,40280.0,196.248,196.4896,196.0354,196.4509,40280.0
2020-09-17 12:35:00,203.29,203.67,203.21,203.46,43502.0,196.4606,196.8278,196.3833,196.6249,43502.0
2020-09-17 12:40:00,203.46,203.63,203.19,203.36,39847.0,196.6249,196.7892,196.3639,196.5282,39847.0
2020-09-17 12:45:00,203.34,203.47,203.02,203.38,52409.0,196.5089,196.6345,196.1996,196.5476,52409.0
2020-09-17 12:50:00,203.35,203.75,203.12,203.64,43418.0,196.5186,196.9051,196.2963,196.7988,43418.0
2020-09-17 12:55:00,203.68,204.02,203.61,203.96,34155.0,196.8375,197.1661,196.7698,197.1081,34155.0
2020-09-17 13:00:00,203.89,203.98,203.72,203.82,18505.0,197.0404,197.1274,196.8761,196.9728,18505.0
2020-09-17 13:05:00,203.8,204.08,203.69,203.97,30134.0,196.9534,197.224,196.8471,197.1177,30134.0
2020-09-17 13:10:00,203.98,204.02,203.73,203.8,39920.0,197.1274,197.1661,196.8858,196.9534,39920.0
2020-09-17 13:15:00,203.81,203.88,203.32,203.53,30244.0,196.9631,197.0308,196.4896,196.6925,30244.0
2020-09-17 13:20:00,203.52,203.8,203.42,203.78,31815.0,196.6829,196.9534,196.5862,196.9341,31815.0
2020-09-17 13:25:00,203.84,204.05,203.78,204.01,29496.0,196.9921,197.195,196.9341,197.1564,29496.0
2020-09-17 13:30:00,204.02,204.27,203.92,204.23,34213.0,197.1661,197.4077,197.0694,197.369,34213.0
2020-09-17 13:35:00,204.21,204.27,203.9,204.0,31232.0,197.3497,197.4077,197.0501,197.1467,31232.0
2020-09-17 13:40:00,204.01,204.29,203.79,204.1,35594.0,197.1564,197.427,196.9438,197.2434,35594.0
2020-09-17 13:45:00,204.12,204.24,203.93,204.22,21326.0,197.2627,197.3787,197.0791,197.3593,21326.0
2020-09-17 13:50:00,204.21,204.23,203.97,204.08,17732.0,197.3497,197.369,197.1177,197.224,17732.0
2020-09-17 13:55:00,204.1,204.14,203.79,203.85,18869.0,197.2434,197.282,196.9438,197.0018,18869.0
2020-09-17 14:00:00,203.88,204.25,203.79,204.22,28763.0,197.0308,197.3883,196.9438,197.3593,28763.0
2020-09-17 14:05:00,204.21,204.34,204.17,204.23,25155.0,197.3497,197.4753,197.311,197.369,25155.0
2020-09-17 14:10:00,204.26,204.41,204.13,204.28,23718.0,197.398,197.543,197.2724,197.4173,23718.0
2020-09-17 14:15:00,204.31,204.4,204.12,204.17,23918.0,197.4463,197.5333,197.2627,197.311,23918.0
2020-09-17 14:20:00,204.24,204.24,203.88,203.91,37297.0,197.3787,197.3787,197.0308,197.0597,37297.0
2020-09-17 14:25:00,203.88,203.95,203.56,203.58,27123.0,197.0308,197.0984,196.7215,196.7408,27123.0
2020-09-17 14:30:00,203.53,203.64,203.44,203.48,21336.0,196.6925,196.7988,196.6055,196.6442,21336.0
2020-09-17 14:35:00,203.45,203.47,203.06,203.09,28266.0,196.6152,196.6345,196.2383,196.2673,28266.0
2020-09-17 14:40:00,203.14,203.44,203.01,203.36,26007.0,196.3156,196.6055,196.19,196.5282,26007.0
2020-09-17 14:45:00,203.35,203.59,203.21,203.45,17389.0,196.5186,196.7505,196.3833,196.6152,17389.0
2020-09-17 14:50:00,203.44,203.56,203.33,203.5,33637.0,196.6055,196.7215,196.4992,196.6635,33637.0
2020-09-17 14:55:00,203.5,203.82,203.42,203.55,32190.0,196.6635,196.9728,196.5862,196.7118,32190.0
2020-09-17 15:00:00,203.56,203.65,203.14,203.2,48598.0,196.7215,196.8085,196.3156,196.3736,48598.0
2020-09-17 15:05:00,203.23,203.52,203.15,203.41,38991.0,196.4026,196.6829,196.3253,196.5765,38991.0
2020-09-17 15:10:00,203.41,203.9,203.4,203.8,50218.0,196.5765,197.0501,196.5669,196.9534,50218.0
2020-09-17 15:15:00,203.79,204.0,203.66,203.75,48686.0,196.9438,197.1467,196.8181,196.9051,48686.0
2020-09-17 15:20:00,203.78,204.02,203.53,203.55,37387.0,196.9341,197.1661,196.6925,196.7118,37387.0
2020-09-17 15:25:00,203.54,203.56,203.18,203.35,43477.0,196.7022,196.7215,196.3543,196.5186,43477.0
2020-09-17 15:30:00,203.29,204.11,203.26,204.09,61870.0,196.4606,197.253,196.4316,197.2337,61870.0
2020-09-17 15:35:00,204.08,204.55,204.04,204.55,66895.0,197.224,197.6782,197.1854,197.6782,66895.0
2020-09-17 15:40:00,204.64,204.8,204.53,204.57,63919.0,197.7652,197.9198,197.6589,197.6976,63919.0
2020-09-17 15:45:00,204.61,204.72,204.18,204.55,62344.0,197.7362,197.8425,197.3207,197.6782,62344.0
2020-09-17 15:50:00,204.46,205.0,204.41,204.85,118773.0,197.5913,198.1131,197.543,197.9682,118773.0
2020-09-17 15:55:00,204.87,205.37,204.55,205.32,308589.0,197.9875,198.4707,197.6782,198.4224,308589.0
2020-09-18 09:30:00,205.47,205.72,204.87,205.27,1472220.0,198.5673,198.8089,197.9875,198.3741,1472220.0
2020-09-18 09:35:00,205.21,205.34,204.89,205.14,54250.0,198.3161,198.4417,198.0068,198.2484,54250.0
2020-09-18 09:40:00,205.14,205.27,204.83,205.05,46228.0,198.2484,198.3741,197.9488,198.1615,46228.0
2020-09-18 09:45:00,205.06,205.27,204.71,204.94,61379.0,198.1711,198.3741,197.8329,198.0551,61379.0
2020-09-18 09:50:00,204.96,205.09,204.41,205.03,53101.0,198.0745,198.2001,197.543,198.1421,53101.0
2020-09-18 09:55:00,205.0,205.04,204.61,204.89,38455.0,198.1131,198.1518,197.7362,198.0068,38455.0
2020-09-18 10:00:00,204.94,205.14,204.81,205.11,34046.0,198.0551,198.2484,197.9295,198.2194,34046.0
2020-09-18 10:05:00,205.13,205.35,204.98,205.1,58846.0,198.2388,198.4514,198.0938,198.2098,58846.0
2020-09-18 10:10:00,205.11,205.15,204.84,205.09,56462.0,198.2194,198.2581,197.9585,198.2001,56462.0
2020-09-18 10:15:00,205.06,205.24,204.81,204.84,56580.0,198.1711,198.3451,197.9295,197.9585,56580.0
2020-09-18 10:20:00,204.86,204.95,204.73,204.86,39431.0,197.9778,198.0648,197.8522,197.9778,39431.0
2020-09-18 10:25:00,204.84,204.95,204.58,204.71,42708.0,197.9585,198.0648,197.7072,197.8329,42708.0
2020-09-18 10:30:00,204.76,204.81,204.44,204.61,44832.0,197.8812,197.9295,197.5719,197.7362,44832.0
2020-09-18 10:35:00,204.58,204.61,204.24,204.32,61938.0,197.7072,197.7362,197.3787,197.456,61938.0
2020-09-18 10:40:00,204.39,204.78,204.32,204.69,39915.0,197.5236,197.9005,197.456,197.8135,39915.0
2020-09-18 10:45:00,204.73,204.73,204.25,204.51,43050.0,197.8522,197.8522,197.3883,197.6396,43050.0
2020-09-18 10:50:00,204.56,204.69,204.16,204.18,43677.0,197.6879,197.8135,197.3014,197.3207,43677.0
2020-09-18 10:55:00,204.2,204.26,203.94,204.15,54366.0,197.34,197.398,197.0887,197.2917,54366.0
2020-09-18 11:00:00,204.13,204.32,203.92,204.28,64704.0,197.2724,197.456,197.0694,197.4173,64704.0
2020-09-18 11:05:00,204.28,204.79,204.21,204.7,34299.0,197.4173,197.9102,197.3497,197.8232,34299.0
2020-09-18 11:10:00,204.7,204.71,204.11,204.34,35678.0,197.8232,197.8329,197.253,197.4753,35678.0
2020-09-18 11:15:00,204.35,204.55,203.99,204.07,42962.0,197.485,197.6782,197.1371,197.2144,42962.0
2020-09-18 11:20:00,204.08,204.58,204.05,204.45,34644.0,197.224,197.7072,197.195,197.5816,34644.0
2020-09-18 11:25:00,204.39,204.6,204.29,204.53,35726.0,197.5236,197.7266,197.427,197.6589,35726.0
2020-09-18 11:30:00,204.53,204.58,204.0,204.03,51656.0,197.6589,197.7072,197.1467,197.1757,51656.0
2020-09-18 11:35:00,204.02,204.23,203.98,204.23,43547.0,197.1661,197.369,197.1274,197.369,43547.0
2020-09-18 11:40:00,204.23,204.32,203.8,203.88,42168.0,197.369,197.456,196.9534,197.0308,42168.0
2020-09-18 11:45:00,203.88,204.33,203.88,204.19,62420.0,197.0308,197.4656,197.0308,197.3303,62420.0
2020-09-18 11:50:00,204.19,204.3,203.88,203.92,36863.0,197.3303,197.4366,197.0308,197.0694,36863.0
2020-09-18 11:55:00,203.91,204.19,203.83,204.04,32055.0,197.0597,197.3303,196.9824,197.1854,32055.0
2020-09-18 12:00:00,203.97,204.14,203.87,203.97,37500.0,197.1177,197.282,197.0211,197.1177,37500.0
2020-09-18 12:05:00,203.92,204.42,203.85,204.21,45103.0,197.0694,197.5526,197.0018,197.3497,45103.0
2020-09-18 12:10:00,204.21,204.3,203.92,203.94,33356.0,197.3497,197.4366,197.0694,197.0887,33356.0
2020-09-18 12:15:00,203.96,203.96,203.61,203.68,35194.0,197.1081,197.1081,196.7698,196.8375,35194.0
2020-09-18 12:20:00,203.71,203.8,203.64,203.74,31350.0,196.8665,196.9534,196.7988,196.8955,31350.0
2020-09-18 12:25:00,203.76,203.79,203.65,203.75,39712.0,196.9148,196.9438,196.8085,196.9051,39712.0
2020-09-18 12:30:00,203.78,203.78,203.21,203.34,48632.0,196.9341,196.9341,196.3833,196.5089,48632.0
2020-09-18 12:35:00,203.36,203.57,203.09,203.48,51008.0,196.5282,196.7312,196.2673,196.6442,51008.0
2020-09-18 12:40:00,203.46,203.5,203.18,203.18,62793.0,196.6249,196.6635,196.3543,196.3543,62793.0
2020-09-18 12:45:00,203.17,203.32,203.04,203.04,41934.0,196.3446,196.4896,196.219,196.219,41934.0
2020-09-18 12:50:00,203.02,203.2,202.85,203.06,80010.0,196.1996,196.3736,196.0354,196.2383,80010.0
2020-09-18 12:55:00,203.07,203.13,202.91,203.1,37758.0,196.248,196.306,196.0933,196.277,37758.0
2020-09-18 13:00:00,203.08,203.21,202.89,203.11,49131.0,196.2576,196.3833,196.074,196.2866,49131.0
2020-09-18 13:05:00,203.0,203.03,202.67,202.76,61163.0,196.1803,196.2093,195.8614,195.9484,61163.0
2020-09-18 13:10:00,202.75,203.22,202.74,203.19,40071.0,195.9387,196.3929,195.9291,196.3639,40071.0
2020-09-18 13:15:00,203.17,203.17,202.79,202.89,44690.0,196.3446,196.3446,195.9774,196.074,44690.0
2020-09-18 13:20:00,202.9,203.06,202.81,202.99,35216.0,196.0837,196.2383,195.9967,196.1707,35216.0
2020-09-18 13:25:00,202.97,202.99,202.37,202.37,55570.0,196.1513,196.1707,195.5715,195.5715,55570.0
2020-09-18 13:30:00,202.36,202.54,201.72,202.42,81750.0,195.5618,195.7358,194.9433,195.6198,81750.0
2020-09-18 13:35:00,202.41,202.55,202.13,202.33,45760.0,195.6101,195.7454,195.3395,195.5328,45760.0
2020-09-18 13:40:00,202.35,202.51,202.17,202.3,42901.0,195.5522,195.7068,195.3782,195.5038,42901.0
2020-09-18 13:45:00,202.24,202.55,202.15,202.37,29128.0,195.4459,195.7454,195.3589,195.5715,29128.0
2020-09-18 13:50:00,202.41,202.51,202.25,202.51,19988.0,195.6101,195.7068,195.4555,195.7068,19988.0
2020-09-18 13:55:00,202.51,202.75,202.48,202.71,18345.0,195.7068,195.9387,195.6778,195.9001,18345.0
2020-09-18 14:00:00,202.73,202.73,202.35,202.42,35311.0,195.9194,195.9194,195.5522,195.6198,35311.0
2020-09-18 14:05:00,202.44,202.79,202.44,202.76,29431.0,195.6391,195.9774,195.6391,195.9484,29431.0
2020-09-18 14:10:00,202.75,202.97,202.69,202.85,33358.0,195.9387,196.1513,195.8807,196.0354,33358.0
2020-09-18 14:15:00,202.82,202.92,202.34,202.34,41594.0,196.0064,196.103,195.5425,195.5425,41594.0
2020-09-18 14:20:00,202.38,202.85,202.31,202.73,37313.0,195.5811,196.0354,195.5135,195.9194,37313.0
2020-09-18 14:25:00,202.74,202.91,202.68,202.87,33047.0,195.9291,196.0933,195.8711,196.0547,33047.0
2020-09-18 14:30:00,202.83,203.08,202.77,202.96,26514.0,196.016,196.2576,195.958,196.1417,26514.0
2020-09-18 14:35:00,202.97,203.06,202.81,202.97,18614.0,196.1513,196.2383,195.9967,196.1513,18614.0
2020-09-18 14:40:00,202.99,203.17,202.72,202.83,41071.0,196.1707,196.3446,195.9097,196.016,41071.0
2020-09-18 14:45:00,202.88,203.11,202.8,202.95,26252.0,196.0644,196.2866,195.987,196.132,26252.0
2020-09-18 14:50:00,202.92,203.24,202.65,203.04,37340.0,196.103,196.4123,195.8421,196.219,37340.0
2020-09-18 14:55:00,203.05,203.39,202.98,203.37,27168.0,196.2286,196.5572,196.161,196.5379,27168.0
2020-09-18 15:00:00,203.39,203.54,203.26,203.51,40041.0,196.5572,196.7022,196.4316,196.6732,40041.0
2020-09-18 15:05:00,203.52,203.65,203.43,203.52,40784.0,196.6829,196.8085,196.5959,196.6829,40784.0
2020-09-18 15:10:00,203.53,203.63,203.32,203.35,30361.0,196.6925,196.7892,196.4896,196.5186,30361.0
2020-09-18 15:15:00,203.36,203.58,203.36,203.47,38632.0,196.5282,196.7408,196.5282,196.6345,38632.0
2020-09-18 15:20:00,203.49,203.5,203.16,203.39,47812.0,196.6539,196.6635,196.3349,196.5572,47812.0
2020-09-18 15:25:00,203.39,203.66,203.36,203.64,52390.0,196.5572,196.8181,196.5282,196.7988,52390.0
2020-09-18 15:30:00,203.63,203.88,203.44,203.65,67127.0,196.7892,197.0308,196.6055,196.8085,67127.0
2020-09-18 15:35:00,203.67,203.79,203.47,203.72,78877.0,196.8278,196.9438,196.6345,196.8761,78877.0
2020-09-18 15:40:00,203.74,203.77,203.49,203.49,74034.0,196.8955,196.9245,196.6539,196.6539,74034.0
2020-09-18 15:45:00,203.5,203.64,203.25,203.36,91920.0,196.6635,196.7988,196.4219,196.5282,91920.0
2020-09-18 15:50:00,203.31,203.34,202.35,202.6,183997.0,196.4799,196.5089,195.5522,195.7938,183997.0
2020-09-18 15:55:00,202.57,202.89,202.36,202.52,263660.0,195.7648,196.074,195.5618,195.7164,263660.0
2020-09-21 09:30:00,199.91,201.25,199.62,200.57,251880.0,193.1941,194.4891,192.9139,193.832,251880.0
2020-09-21 09:35:00,200.6,200.76,198.25,198.34,161750.0,193.8609,194.0156,191.5899,191.6769,161750.0
2020-09-21 09:40:00,198.27,198.36,197.2,198.22,245026.0,191.6092,191.6962,190.5752,191.5609,245026.0
2020-09-21 09:45:00,198.26,199.09,197.79,198.82,76553.0,191.5996,192.4017,191.1453,192.1407,76553.0
2020-09-21 09:50:00,198.89,198.91,198.42,198.42,83759.0,192.2084,192.2277,191.7542,191.7542,83759.0
2020-09-21 09:55:00,198.44,199.13,197.98,198.9,91350.0,191.7735,192.4403,191.329,192.2181,91350.0
2020-09-21 10:00:00,198.9,199.04,197.9,198.29,69215.0,192.2181,192.3534,191.2517,191.6285,69215.0
2020-09-21 10:05:00,198.33,198.49,197.86,198.14,57569.0,191.6672,191.8218,191.213,191.4836,57569.0
2020-09-21 10:10:00,198.11,198.5,197.57,197.65,101430.0,191.4546,191.8315,190.9327,191.0101,101430.0
2020-09-21 10:15:00,197.64,198.03,197.5,197.6,94711.0,191.0004,191.3773,190.8651,190.9617,94711.0
2020-09-21 10:20:00,197.61,197.96,197.09,197.09,119786.0,190.9714,191.3096,190.4689,190.4689,119786.0
2020-09-21 10:25:00,197.07,197.33,196.19,196.27,166131.0,190.4495,190.7008,189.5991,189.6764,166131.0
2020-09-21 10:30:00,196.26,196.59,195.35,195.81,230602.0,189.6667,189.9857,188.7873,189.2319,230602.0
2020-09-21 10:35:00,195.83,195.85,195.1,195.21,147278.0,189.2512,189.2705,188.5457,188.652,147278.0
2020-09-21 10:40:00,195.21,195.76,194.7,195.51,190417.0,188.652,189.1835,188.1592,188.9419,190417.0
2020-09-21 10:45:00,195.51,196.33,195.42,196.25,114828.0,188.9419,189.7344,188.855,189.6571,114828.0
2020-09-21 10:50:00,196.23,196.47,195.91,196.42,84603.0,189.6378,189.8697,189.3285,189.8214,84603.0
2020-09-21 10:55:00,196.37,196.5,196.09,196.1,54765.0,189.7731,189.8987,189.5025,189.5121,54765.0
2020-09-21 11:00:00,196.12,196.75,195.98,196.69,62119.0,189.5314,190.1403,189.3962,190.0823,62119.0
2020-09-21 11:05:00,196.69,197.42,196.65,197.33,93138.0,190.0823,190.7878,190.0436,190.7008,93138.0
2020-09-21 11:10:00,197.32,197.32,196.59,196.59,82059.0,190.6911,190.6911,189.9857,189.9857,82059.0
2020-09-21 11:15:00,196.56,196.68,195.75,195.92,96299.0,189.9567,190.0726,189.1739,189.3382,96299.0
2020-09-21 11:20:00,195.93,196.08,195.63,195.74,79710.0,189.3478,189.4928,189.0579,189.1642,79710.0
2020-09-21 11:25:00,195.75,196.1,195.37,195.81,96720.0,189.1739,189.5121,188.8066,189.2319,96720.0
2020-09-21 11:30:00,195.76,195.92,195.11,195.21,85872.0,189.1835,189.3382,188.5554,188.652,85872.0
2020-09-21 11:35:00,195.26,195.61,195.06,195.23,77953.0,188.7003,189.0386,188.5071,188.6713,77953.0
2020-09-21 11:40:00,195.28,195.67,195.09,195.33,62384.0,188.7197,189.0966,188.5361,188.768,62384.0
2020-09-21 11:45:00,195.32,195.89,195.28,195.89,74699.0,188.7583,189.3092,188.7197,189.3092,74699.0
2020-09-21 11:50:00,195.88,196.3,195.85,196.24,84050.0,189.2995,189.7054,189.2705,189.6474,84050.0
2020-09-21 11:55:00,196.27,196.41,196.01,196.18,70402.0,189.6764,189.8117,189.4251,189.5894,70402.0
2020-09-21 12:00:00,196.22,196.7,196.21,196.7,72629.0,189.6281,190.092,189.6184,190.092,72629.0
2020-09-21 12:05:00,196.69,197.14,196.58,196.91,64746.0,190.0823,190.5172,189.976,190.2949,64746.0
2020-09-21 12:10:00,196.91,196.96,196.58,196.59,46865.0,190.2949,190.3432,189.976,189.9857,46865.0
2020-09-21 12:15:00,196.56,197.0,196.45,196.87,48574.0,189.9567,190.3819,189.8504,190.2563,48574.0
2020-09-21 12:20:00,196.92,197.13,196.69,197.01,52672.0,190.3046,190.5075,190.0823,190.3916,52672.0
2020-09-21 12:25:00,197.05,197.39,196.99,197.23,53240.0,190.4302,190.7588,190.3722,190.6042,53240.0
2020-09-21 12:30:00,197.27,197.4,196.79,196.91,69293.0,190.6428,190.7684,190.1789,190.2949,69293.0
2020-09-21 12:35:00,196.91,197.21,196.9,197.06,32366.0,190.2949,190.5848,190.2852,190.4399,32366.0
2020-09-21 12:40:00,197.09,197.47,196.94,197.03,37208.0,190.4689,190.8361,190.3239,190.4109,37208.0
2020-09-21 12:45:00,197.03,197.14,196.65,196.86,63499.0,190.4109,190.5172,190.0436,190.2466,63499.0
2020-09-21 12:50:00,196.87,196.87,196.61,196.7,45307.0,190.2563,190.2563,190.005,190.092,45307.0
2020-09-21 12:55:00,196.72,196.89,196.39,196.55,34367.0,190.1113,190.2756,189.7924,189.947,34367.0
2020-09-21 13:00:00,196.56,196.67,196.19,196.55,31057.0,189.9567,190.063,189.5991,189.947,31057.0
2020-09-21 13:05:00,196.54,196.78,196.36,196.71,32809.0,189.9373,190.1693,189.7634,190.1016,32809.0
2020-09-21 13:10:00,196.71,196.88,196.56,196.85,34681.0,190.1016,190.2659,189.9567,190.2369,34681.0
2020-09-21 13:15:00,196.89,196.99,196.78,196.84,41746.0,190.2756,190.3722,190.1693,190.2273,41746.0
2020-09-21 13:20:00,196.82,197.18,196.79,197.12,37439.0,190.2079,190.5558,190.1789,190.4979,37439.0
2020-09-21 13:25:00,197.12,197.14,196.86,196.98,37255.0,190.4979,190.5172,190.2466,190.3626,37255.0
2020-09-21 13:30:00,196.98,197.29,196.92,197.03,34209.0,190.3626,190.6621,190.3046,190.4109,34209.0
2020-09-21 13:35:00,197.03,197.25,196.99,197.16,58875.0,190.4109,190.6235,190.3722,190.5365,58875.0
2020-09-21 13:40:00,197.15,197.2,196.56,196.56,42487.0,190.5268,190.5752,189.9567,189.9567,42487.0
2020-09-21 13:45:00,196.56,196.63,196.27,196.38,46990.0,189.9567,190.0243,189.6764,189.7827,46990.0
2020-09-21 13:50:00,196.39,196.5,196.17,196.17,34603.0,189.7924,189.8987,189.5798,189.5798,34603.0
2020-09-21 13:55:00,196.17,196.52,196.11,196.41,38739.0,189.5798,189.918,189.5218,189.8117,38739.0
2020-09-21 14:00:00,196.43,196.54,196.23,196.48,37387.0,189.831,189.9373,189.6378,189.8794,37387.0
2020-09-21 14:05:00,196.47,196.48,196.01,196.12,41683.0,189.8697,189.8794,189.4251,189.5314,41683.0
2020-09-21 14:10:00,196.13,196.25,195.74,195.89,45443.0,189.5411,189.6571,189.1642,189.3092,45443.0
2020-09-21 14:15:00,195.9,196.03,195.55,195.65,41948.0,189.3188,189.4445,188.9806,189.0772,41948.0
2020-09-21 14:20:00,195.7,196.07,195.68,195.87,27866.0,189.1256,189.4831,189.1062,189.2898,27866.0
2020-09-21 14:25:00,195.88,196.08,195.78,196.0,36860.0,189.2995,189.4928,189.2029,189.4155,36860.0
2020-09-21 14:30:00,196.0,196.01,195.36,195.58,56949.0,189.4155,189.4251,188.797,189.0096,56949.0
2020-09-21 14:35:00,195.59,195.59,195.4,195.56,33622.0,189.0193,189.0193,188.8356,188.9903,33622.0
2020-09-21 14:40:00,195.5,195.71,195.35,195.4,38199.0,188.9323,189.1352,188.7873,188.8356,38199.0
2020-09-21 14:45:00,195.4,195.54,195.27,195.38,38485.0,188.8356,188.9709,188.71,188.8163,38485.0
2020-09-21 14:50:00,195.38,195.75,195.36,195.75,57573.0,188.8163,189.1739,188.797,189.1739,57573.0
2020-09-21 14:55:00,195.74,195.92,195.65,195.75,68739.0,189.1642,189.3382,189.0772,189.1739,68739.0
2020-09-21 15:00:00,195.72,196.13,195.66,196.09,68021.0,189.1449,189.5411,189.0869,189.5025,68021.0
2020-09-21 15:05:00,196.09,196.29,195.85,196.23,89841.0,189.5025,189.6957,189.2705,189.6378,89841.0
2020-09-21 15:10:00,196.24,196.26,196.0,196.08,57993.0,189.6474,189.6667,189.4155,189.4928,57993.0
2020-09-21 15:15:00,196.08,196.56,196.08,196.33,95899.0,189.4928,189.9567,189.4928,189.7344,95899.0
2020-09-21 15:20:00,196.38,196.78,196.27,196.7,73672.0,189.7827,190.1693,189.6764,190.092,73672.0
2020-09-21 15:25:00,196.69,196.77,196.57,196.69,122972.0,190.0823,190.1596,189.9663,190.0823,122972.0
2020-09-21 15:30:00,196.7,196.84,196.41,196.63,84295.0,190.092,190.2273,189.8117,190.0243,84295.0
2020-09-21 15:35:00,196.62,197.09,196.62,196.84,75020.0,190.0147,190.4689,190.0147,190.2273,75020.0
2020-09-21 15:40:00,196.91,197.06,196.67,196.91,92837.0,190.2949,190.4399,190.063,190.2949,92837.0
2020-09-21 15:45:00,196.91,197.15,196.71,196.75,145314.0,190.2949,190.5268,190.1016,190.1403,145314.0
2020-09-21 15:50:00,196.75,197.19,196.72,196.83,191678.0,190.1403,190.5655,190.1113,190.2176,191678.0
2020-09-21 15:55:00,196.83,197.51,196.7,197.5,430668.0,190.2176,190.8748,190.092,190.8651,430668.0
2020-09-22 09:30:00,198.09,198.84,197.97,198.33,242819.0,191.4353,192.1601,191.3193,191.6672,242819.0
2020-09-22 09:35:00,198.33,198.85,197.94,198.35,115079.0,191.6672,192.1697,191.2903,191.6865,115079.0
2020-09-22 09:40:00,198.24,198.44,197.9,197.97,97008.0,191.5802,191.7735,191.2517,191.3193,97008.0
2020-09-22 09:45:00,197.95,198.11,197.45,197.45,80386.0,191.3,191.4546,190.8168,190.8168,80386.0
2020-09-22 09:50:00,197.43,197.49,196.8,197.19,123044.0,190.7974,190.8554,190.1886,190.5655,123044.0
2020-09-22 09:55:00,197.25,197.54,196.86,197.52,55230.0,190.6235,190.9037,190.2466,190.8844,55230.0
2020-09-22 10:00:00,197.56,197.79,197.34,197.7,73660.0,190.9231,191.1453,190.7105,191.0584,73660.0
2020-09-22 10:05:00,197.72,197.86,197.41,197.7,43378.0,191.0777,191.213,190.7781,191.0584,43378.0
2020-09-22 10:10:00,197.69,198.15,197.59,197.91,76289.0,191.0487,191.4933,190.9521,191.2613,76289.0
2020-09-22 10:15:00,197.91,198.11,197.62,198.0,40707.0,191.2613,191.4546,190.9811,191.3483,40707.0
2020-09-22 10:20:00,198.01,198.17,197.78,198.04,52436.0,191.358,191.5126,191.1357,191.3869,52436.0
2020-09-22 10:25:00,198.09,198.56,198.06,198.56,45276.0,191.4353,191.8895,191.4063,191.8895,45276.0
2020-09-22 10:30:00,198.57,198.88,198.42,198.59,72983.0,191.8991,192.1987,191.7542,191.9185,72983.0
2020-09-22 10:35:00,198.62,198.86,198.44,198.48,70020.0,191.9475,192.1794,191.7735,191.8122,70020.0
2020-09-22 10:40:00,198.47,198.68,198.35,198.39,51079.0,191.8025,192.0054,191.6865,191.7252,51079.0
2020-09-22 10:45:00,198.38,198.54,198.18,198.42,49963.0,191.7155,191.8702,191.5222,191.7542,49963.0
2020-09-22 10:50:00,198.41,198.65,198.31,198.51,55104.0,191.7445,191.9765,191.6479,191.8412,55104.0
2020-09-22 10:55:00,198.55,198.55,197.42,197.46,66797.0,191.8798,191.8798,190.7878,190.8264,66797.0
2020-09-22 11:00:00,197.48,197.73,197.32,197.45,56141.0,190.8458,191.0874,190.6911,190.8168,56141.0
2020-09-22 11:05:00,197.53,197.89,197.37,197.68,60824.0,190.8941,191.242,190.7395,191.039,60824.0
2020-09-22 11:10:00,197.75,197.95,197.48,197.77,47533.0,191.1067,191.3,190.8458,191.126,47533.0
2020-09-22 11:15:00,197.73,198.18,197.72,198.1,55615.0,191.0874,191.5222,191.0777,191.4449,55615.0
2020-09-22 11:20:00,198.08,198.1,197.91,197.98,28585.0,191.4256,191.4449,191.2613,191.329,28585.0
2020-09-22 11:25:00,197.98,198.03,197.77,197.79,27541.0,191.329,191.3773,191.126,191.1453,27541.0
2020-09-22 11:30:00,197.8,198.02,197.41,197.42,57041.0,191.155,191.3676,190.7781,190.7878,57041.0
2020-09-22 11:35:00,197.43,198.04,197.4,197.86,55197.0,190.7974,191.3869,190.7684,191.213,55197.0
2020-09-22 11:40:00,197.89,198.26,197.89,198.04,30700.0,191.242,191.5996,191.242,191.3869,30700.0
2020-09-22 11:45:00,198.05,198.28,198.05,198.19,35071.0,191.3966,191.6189,191.3966,191.5319,35071.0
2020-09-22 11:50:00,198.22,198.27,198.07,198.16,32571.0,191.5609,191.6092,191.4159,191.5029,32571.0
2020-09-22 11:55:00,198.17,198.5,198.08,198.44,34039.0,191.5126,191.8315,191.4256,191.7735,34039.0
2020-09-22 12:00:00,198.44,198.69,198.36,198.69,34674.0,191.7735,192.0151,191.6962,192.0151,34674.0
2020-09-22 12:05:00,198.71,198.85,198.66,198.81,31798.0,192.0344,192.1697,191.9861,192.1311,31798.0
2020-09-22 12:10:00,198.83,198.99,198.79,198.86,23761.0,192.1504,192.305,192.1118,192.1794,23761.0
2020-09-22 12:15:00,198.87,198.97,198.74,198.94,53976.0,192.1891,192.2857,192.0634,192.2567,53976.0
2020-09-22 12:20:00,198.94,198.96,198.7,198.74,25925.0,192.2567,192.276,192.0248,192.0634,25925.0
2020-09-22 12:25:00,198.79,198.86,198.59,198.85,26700.0,192.1118,192.1794,191.9185,192.1697,26700.0
2020-09-22 12:30:00,198.87,198.91,198.69,198.69,27817.0,192.1891,192.2277,192.0151,192.0151,27817.0
2020-09-22 12:35:00,198.7,198.89,198.62,198.81,31183.0,192.0248,192.2084,191.9475,192.1311,31183.0
2020-09-22 12:40:00,198.8,198.83,198.67,198.76,14988.0,192.1214,192.1504,191.9958,192.0828,14988.0
2020-09-22 12:45:00,198.78,198.78,198.36,198.45,34663.0,192.1021,192.1021,191.6962,191.7832,34663.0
2020-09-22 12:50:00,198.43,198.49,198.26,198.33,24537.0,191.7638,191.8218,191.5996,191.6672,24537.0
2020-09-22 12:55:00,198.36,198.42,198.12,198.4,44815.0,191.6962,191.7542,191.4643,191.7349,44815.0
2020-09-22 13:00:00,198.41,198.6,198.3,198.55,23320.0,191.7445,191.9281,191.6382,191.8798,23320.0
2020-09-22 13:05:00,198.53,198.81,198.47,198.73,50356.0,191.8605,192.1311,191.8025,192.0538,50356.0
2020-09-22 13:10:00,198.72,198.98,198.72,198.92,45632.0,192.0441,192.2954,192.0441,192.2374,45632.0
2020-09-22 13:15:00,198.9,198.97,198.79,198.96,28390.0,192.2181,192.2857,192.1118,192.276,28390.0
2020-09-22 13:20:00,198.97,199.13,198.9,199.12,35460.0,192.2857,192.4403,192.2181,192.4307,35460.0
2020-09-22 13:25:00,199.13,199.29,199.1,199.22,36484.0,192.4403,192.595,192.4113,192.5273,36484.0
2020-09-22 13:30:00,199.22,199.27,198.96,198.96,32447.0,192.5273,192.5756,192.276,192.276,32447.0
2020-09-22 13:35:00,198.98,199.04,198.89,199.04,24635.0,192.2954,192.3534,192.2084,192.3534,24635.0
2020-09-22 13:40:00,199.05,199.19,198.99,199.06,20553.0,192.363,192.4983,192.305,192.3727,20553.0
2020-09-22 13:45:00,199.06,199.33,199.05,199.32,21398.0,192.3727,192.6336,192.363,192.6239,21398.0
2020-09-22 13:50:00,199.3,199.48,199.21,199.41,37546.0,192.6046,192.7786,192.5176,192.7109,37546.0
2020-09-22 13:55:00,199.41,199.47,199.22,199.45,33917.0,192.7109,192.7689,192.5273,192.7496,33917.0
2020-09-22 14:00:00,199.46,199.87,199.46,199.86,43839.0,192.7592,193.1555,192.7592,193.1458,43839.0
2020-09-22 14:05:00,199.84,199.95,199.76,199.8,31018.0,193.1265,193.2328,193.0492,193.0878,31018.0
2020-09-22 14:10:00,199.78,199.83,199.57,199.82,42472.0,193.0685,193.1168,192.8655,193.1072,42472.0
2020-09-22 14:15:00,199.83,199.99,199.79,199.94,59001.0,193.1168,193.2714,193.0782,193.2231,59001.0
2020-09-22 14:20:00,199.92,199.92,199.51,199.56,41445.0,193.2038,193.2038,192.8076,192.8559,41445.0
2020-09-22 14:25:00,199.57,199.85,199.52,199.84,37958.0,192.8655,193.1361,192.8172,193.1265,37958.0
2020-09-22 14:30:00,199.86,199.94,199.54,199.54,54526.0,193.1458,193.2231,192.8366,192.8366,54526.0
2020-09-22 14:35:00,199.55,199.88,199.54,199.82,30518.0,192.8462,193.1651,192.8366,193.1072,30518.0
2020-09-22 14:40:00,199.8,199.96,199.67,199.8,49493.0,193.0878,193.2424,192.9622,193.0878,49493.0
2020-09-22 14:45:00,199.79,199.92,199.74,199.88,59644.0,193.0782,193.2038,193.0298,193.1651,59644.0
2020-09-22 14:50:00,199.86,199.94,199.67,199.67,25587.0,193.1458,193.2231,192.9622,192.9622,25587.0
2020-09-22 14:55:00,199.65,199.97,199.58,199.78,31466.0,192.9429,193.2521,192.8752,193.0685,31466.0
2020-09-22 15:00:00,199.77,199.94,199.61,199.78,61337.0,193.0588,193.2231,192.9042,193.0685,61337.0
2020-09-22 15:05:00,199.82,199.98,199.77,199.87,46094.0,193.1072,193.2618,193.0588,193.1555,46094.0
2020-09-22 15:10:00,199.88,199.96,199.69,199.74,49880.0,193.1651,193.2424,192.9815,193.0298,49880.0
2020-09-22 15:15:00,199.72,199.94,199.52,199.91,54393.0,193.0105,193.2231,192.8172,193.1941,54393.0
2020-09-22 15:20:00,199.89,200.03,199.81,200.03,83480.0,193.1748,193.3101,193.0975,193.3101,83480.0
2020-09-22 15:25:00,200.05,200.4,200.05,200.3,61115.0,193.3294,193.6677,193.3294,193.571,61115.0
2020-09-22 15:30:00,200.3,200.34,199.91,200.15,64115.0,193.571,193.6097,193.1941,193.4261,64115.0
2020-09-22 15:35:00,200.15,200.35,200.09,200.25,63948.0,193.4261,193.6193,193.3681,193.5227,63948.0
2020-09-22 15:40:00,200.24,200.36,200.18,200.25,72706.0,193.513,193.629,193.4551,193.5227,72706.0
2020-09-22 15:45:00,200.25,200.59,200.19,200.46,134852.0,193.5227,193.8513,193.4647,193.7256,134852.0
2020-09-22 15:50:00,200.5,200.5,200.01,200.31,125420.0,193.7643,193.7643,193.2908,193.5807,125420.0
2020-09-22 15:55:00,200.31,200.71,200.31,200.57,212664.0,193.5807,193.9673,193.5807,193.832,212664.0
2020-09-23 09:30:00,200.8,201.09,199.87,200.28,232724.0,194.0542,194.3345,193.1555,193.5517,232724.0
2020-09-23 09:35:00,200.27,200.58,199.92,200.18,99444.0,193.542,193.8416,193.2038,193.4551,99444.0
2020-09-23 09:40:00,200.19,200.22,199.62,199.77,63314.0,193.4647,193.4937,192.9139,193.0588,63314.0
2020-09-23 09:45:00,199.82,199.99,199.63,199.77,52475.0,193.1072,193.2714,192.9235,193.0588,52475.0
2020-09-23 09:50:00,199.78,199.79,199.12,199.14,61112.0,193.0685,193.0782,192.4307,192.45,61112.0
2020-09-23 09:55:00,199.11,199.36,199.04,199.19,41105.0,192.421,192.6626,192.3534,192.4983,41105.0
2020-09-23 10:00:00,199.2,199.74,199.2,199.71,40853.0,192.508,193.0298,192.508,193.0008,40853.0
2020-09-23 10:05:00,199.69,199.7,199.08,199.15,38393.0,192.9815,192.9912,192.392,192.4597,38393.0
2020-09-23 10:10:00,199.15,199.69,199.06,199.68,44652.0,192.4597,192.9815,192.3727,192.9719,44652.0
2020-09-23 10:15:00,199.72,199.79,199.57,199.71,51731.0,193.0105,193.0782,192.8655,193.0008,51731.0
2020-09-23 10:20:00,199.71,199.94,199.6,199.89,42163.0,193.0008,193.2231,192.8945,193.1748,42163.0
2020-09-23 10:25:00,199.9,200.23,199.79,200.11,50221.0,193.1845,193.5034,193.0782,193.3874,50221.0
2020-09-23 10:30:00,200.16,200.48,200.03,200.08,44959.0,193.4357,193.745,193.3101,193.3584,44959.0
2020-09-23 10:35:00,200.08,200.09,199.51,199.56,41274.0,193.3584,193.3681,192.8076,192.8559,41274.0
2020-09-23 10:40:00,199.57,200.06,199.57,200.06,48842.0,192.8655,193.3391,192.8655,193.3391,48842.0
2020-09-23 10:45:00,200.03,200.07,199.7,199.88,29024.0,193.3101,193.3488,192.9912,193.1651,29024.0
2020-09-23 10:50:00,199.93,199.99,199.41,199.47,33705.0,193.2135,193.2714,192.7109,192.7689,33705.0
2020-09-23 10:55:00,199.47,199.86,199.04,199.29,44237.0,192.7689,193.1458,192.3534,192.595,44237.0
2020-09-23 11:00:00,199.25,199.41,199.04,199.2,36740.0,192.5563,192.7109,192.3534,192.508,36740.0
2020-09-23 11:05:00,199.17,199.6,199.17,199.53,24311.0,192.479,192.8945,192.479,192.8269,24311.0
2020-09-23 11:10:00,199.54,199.56,199.18,199.28,23532.0,192.8366,192.8559,192.4887,192.5853,23532.0
2020-09-23 11:15:00,199.31,199.46,199.09,199.11,33923.0,192.6143,192.7592,192.4017,192.421,33923.0
2020-09-23 11:20:00,199.15,199.15,198.88,199.0,80992.0,192.4597,192.4597,192.1987,192.3147,80992.0
2020-09-23 11:25:00,198.97,199.09,198.61,198.72,36372.0,192.2857,192.4017,191.9378,192.0441,36372.0
2020-09-23 11:30:00,198.7,198.84,198.5,198.61,32158.0,192.0248,192.1601,191.8315,191.9378,32158.0
2020-09-23 11:35:00,198.61,198.86,198.53,198.79,31497.0,191.9378,192.1794,191.8605,192.1118,31497.0
2020-09-23 11:40:00,198.81,198.83,198.58,198.59,28353.0,192.1311,192.1504,191.9088,191.9185,28353.0
2020-09-23 11:45:00,198.57,198.67,198.2,198.28,37309.0,191.8991,191.9958,191.5416,191.6189,37309.0
2020-09-23 11:50:00,198.26,198.32,197.93,198.09,64089.0,191.5996,191.6575,191.2806,191.4353,64089.0
2020-09-23 11:55:00,198.07,198.27,197.98,198.05,28143.0,191.4159,191.6092,191.329,191.3966,28143.0
2020-09-23 12:00:00,197.94,198.2,197.87,197.97,30368.0,191.2903,191.5416,191.2227,191.3193,30368.0
2020-09-23 12:05:00,197.99,198.3,197.88,198.27,27607.0,191.3386,191.6382,191.2323,191.6092,27607.0
2020-09-23 12:10:00,198.32,198.34,198.09,198.26,24702.0,191.6575,191.6769,191.4353,191.5996,24702.0
2020-09-23 12:15:00,198.23,198.29,197.89,197.91,32850.0,191.5706,191.6285,191.242,191.2613,32850.0
2020-09-23 12:20:00,197.96,198.05,197.69,197.92,30879.0,191.3096,191.3966,191.0487,191.271,30879.0
2020-09-23 12:25:00,197.98,198.27,197.98,198.19,28150.0,191.329,191.6092,191.329,191.5319,28150.0
2020-09-23 12:30:00,198.19,198.32,198.08,198.16,32294.0,191.5319,191.6575,191.4256,191.5029,32294.0
2020-09-23 12:35:00,198.18,198.42,198.09,198.42,21392.0,191.5222,191.7542,191.4353,191.7542,21392.0
2020-09-23 12:40:00,198.44,198.69,198.4,198.69,21943.0,191.7735,192.0151,191.7349,192.0151,21943.0
2020-09-23 12:45:00,198.68,198.72,198.51,198.61,21094.0,192.0054,192.0441,191.8412,191.9378,21094.0
2020-09-23 12:50:00,198.58,198.65,198.52,198.55,19478.0,191.9088,191.9765,191.8508,191.8798,19478.0
2020-09-23 12:55:00,198.54,198.78,198.53,198.78,21174.0,191.8702,192.1021,191.8605,192.1021,21174.0
2020-09-23 13:00:00,198.76,198.76,198.36,198.37,20835.0,192.0828,192.0828,191.6962,191.7059,20835.0
2020-09-23 13:05:00,198.35,198.6,198.34,198.56,18859.0,191.6865,191.9281,191.6769,191.8895,18859.0
2020-09-23 13:10:00,198.58,198.69,198.4,198.57,27738.0,191.9088,192.0151,191.7349,191.8991,27738.0
2020-09-23 13:15:00,198.58,198.94,198.52,198.87,28543.0,191.9088,192.2567,191.8508,192.1891,28543.0
2020-09-23 13:20:00,198.86,198.96,198.75,198.79,19157.0,192.1794,192.276,192.0731,192.1118,19157.0
2020-09-23 13:25:00,198.81,198.81,198.38,198.4,21619.0,192.1311,192.1311,191.7155,191.7349,21619.0
2020-09-23 13:30:00,198.41,198.45,198.32,198.4,14871.0,191.7445,191.7832,191.6575,191.7349,14871.0
2020-09-23 13:35:00,198.34,198.34,198.12,198.12,26893.0,191.6769,191.6769,191.4643,191.4643,26893.0
2020-09-23 13:40:00,198.08,198.16,197.92,197.92,26677.0,191.4256,191.5029,191.271,191.271,26677.0
2020-09-23 13:45:00,197.89,198.05,197.75,197.95,27166.0,191.242,191.3966,191.1067,191.3,27166.0
2020-09-23 13:50:00,197.94,197.95,197.57,197.75,32795.0,191.2903,191.3,190.9327,191.1067,32795.0
2020-09-23 13:55:00,197.78,197.83,197.6,197.76,33491.0,191.1357,191.184,190.9617,191.1164,33491.0
2020-09-23 14:00:00,197.77,197.77,197.2,197.43,75959.0,191.126,191.126,190.5752,190.7974,75959.0
2020-09-23 14:05:00,197.43,197.59,197.25,197.25,35161.0,190.7974,190.9521,190.6235,190.6235,35161.0
2020-09-23 14:10:00,197.27,197.34,197.02,197.28,37459.0,190.6428,190.7105,190.4012,190.6525,37459.0
2020-09-23 14:15:00,197.22,197.22,196.31,196.41,70494.0,190.5945,190.5945,189.7151,189.8117,70494.0
2020-09-23 14:20:00,196.45,196.9,196.44,196.78,71617.0,189.8504,190.2852,189.8407,190.1693,71617.0
2020-09-23 14:25:00,196.77,197.04,196.71,196.86,71302.0,190.1596,190.4205,190.1016,190.2466,71302.0
2020-09-23 14:30:00,196.88,196.95,196.57,196.82,37926.0,190.2659,190.3336,189.9663,190.2079,37926.0
2020-09-23 14:35:00,196.79,196.8,196.53,196.56,47799.0,190.1789,190.1886,189.9277,189.9567,47799.0
2020-09-23 14:40:00,196.56,196.57,196.03,196.17,63990.0,189.9567,189.9663,189.4445,189.5798,63990.0
2020-09-23 14:45:00,196.18,196.28,195.85,196.09,64943.0,189.5894,189.6861,189.2705,189.5025,64943.0
2020-09-23 14:50:00,196.08,196.39,195.85,195.86,37360.0,189.4928,189.7924,189.2705,189.2802,37360.0
2020-09-23 14:55:00,195.83,195.94,195.67,195.73,50790.0,189.2512,189.3575,189.0966,189.1546,50790.0
2020-09-23 15:00:00,195.74,195.9,195.22,195.22,42217.0,189.1642,189.3188,188.6617,188.6617,42217.0
2020-09-23 15:05:00,195.23,195.49,194.9,195.47,97872.0,188.6713,188.9226,188.3524,188.9033,97872.0
2020-09-23 15:10:00,195.44,196.06,195.36,195.9,55204.0,188.8743,189.4735,188.797,189.3188,55204.0
2020-09-23 15:15:00,195.81,195.82,195.27,195.53,44301.0,189.2319,189.2415,188.71,188.9613,44301.0
2020-09-23 15:20:00,195.48,195.81,195.28,195.31,68762.0,188.913,189.2319,188.7197,188.7487,68762.0
2020-09-23 15:25:00,195.33,195.6,195.03,195.57,63056.0,188.768,189.0289,188.4781,188.9999,63056.0
2020-09-23 15:30:00,195.53,195.87,195.43,195.65,52627.0,188.9613,189.2898,188.8646,189.0772,52627.0
2020-09-23 15:35:00,195.65,195.67,195.26,195.45,65794.0,189.0772,189.0966,188.7003,188.884,65794.0
2020-09-23 15:40:00,195.47,195.78,195.45,195.78,80409.0,188.9033,189.2029,188.884,189.2029,80409.0
2020-09-23 15:45:00,195.78,195.8,194.85,195.0,143015.0,189.2029,189.2222,188.3041,188.4491,143015.0
2020-09-23 15:50:00,195.0,195.08,194.57,195.03,134314.0,188.4491,188.5264,188.0335,188.4781,134314.0
2020-09-23 15:55:00,195.04,195.53,195.03,195.42,204416.0,188.4877,188.9613,188.4781,188.855,204416.0
2020-09-24 09:30:00,195.15,195.15,193.13,193.15,271867.0,188.594,188.594,186.6419,186.6612,271867.0
2020-09-24 09:35:00,193.13,194.18,193.13,193.71,75220.0,186.6419,187.6566,186.6419,187.2024,75220.0
2020-09-24 09:40:00,193.68,194.24,193.32,194.22,116075.0,187.1734,187.7146,186.8255,187.6953,116075.0
2020-09-24 09:45:00,194.2,194.69,193.73,194.6,138028.0,187.676,188.1495,187.2217,188.0625,138028.0
2020-09-24 09:50:00,194.6,195.1,194.56,194.75,79828.0,188.0625,188.5457,188.0239,188.2075,79828.0
2020-09-24 09:55:00,194.75,194.81,194.27,194.64,57515.0,188.2075,188.2655,187.7436,188.1012,57515.0
2020-09-24 10:00:00,194.65,195.67,194.6,195.44,62950.0,188.1108,189.0966,188.0625,188.8743,62950.0
2020-09-24 10:05:00,195.49,196.18,195.49,196.12,61344.0,188.9226,189.5894,188.9226,189.5314,61344.0
2020-09-24 10:10:00,196.09,196.18,195.77,196.1,59151.0,189.5025,189.5894,189.1932,189.5121,59151.0
2020-09-24 10:15:00,196.1,196.54,196.07,196.17,61935.0,189.5121,189.9373,189.4831,189.5798,61935.0
2020-09-24 10:20:00,196.06,196.09,195.45,195.45,57752.0,189.4735,189.5025,188.884,188.884,57752.0
2020-09-24 10:25:00,195.46,195.68,195.34,195.44,28260.0,188.8936,189.1062,188.7777,188.8743,28260.0
2020-09-24 10:30:00,195.46,195.46,194.82,194.97,53096.0,188.8936,188.8936,188.2751,188.4201,53096.0
2020-09-24 10:35:00,194.98,195.04,194.7,194.75,89929.0,188.4297,188.4877,188.1592,188.2075,89929.0
2020-09-24 10:40:00,194.86,195.2,194.48,194.57,146339.0,188.3138,188.6424,187.9465,188.0335,146339.0
2020-09-24 10:45:00,194.58,195.23,194.58,194.94,103777.0,188.0432,188.6713,188.0432,188.3911,103777.0
2020-09-24 10:50:00,194.88,195.06,194.63,195.01,66307.0,188.3331,188.5071,188.0915,188.4587,66307.0
2020-09-24 10:55:00,194.95,195.46,194.73,195.38,149414.0,188.4008,188.8936,188.1881,188.8163,149414.0
2020-09-24 11:00:00,195.37,195.53,194.97,195.02,31990.0,188.8066,188.9613,188.4201,188.4684,31990.0
2020-09-24 11:05:00,195.05,195.29,194.46,194.51,43100.0,188.4974,188.7293,187.9272,187.9755,43100.0
2020-09-24 11:10:00,194.53,195.11,194.43,195.09,31833.0,187.9949,188.5554,187.8982,188.5361,31833.0
2020-09-24 11:15:00,195.1,195.1,194.67,194.9,24515.0,188.5457,188.5457,188.1302,188.3524,24515.0
2020-09-24 11:20:00,194.92,195.58,194.78,195.42,32033.0,188.3718,189.0096,188.2365,188.855,32033.0
2020-09-24 11:25:00,195.42,195.78,195.41,195.44,29783.0,188.855,189.2029,188.8453,188.8743,29783.0
2020-09-24 11:30:00,195.42,195.83,195.34,195.77,34018.0,188.855,189.2512,188.7777,189.1932,34018.0
2020-09-24 11:35:00,195.74,196.0,195.7,195.78,25166.0,189.1642,189.4155,189.1256,189.2029,25166.0
2020-09-24 11:40:00,195.88,196.18,195.83,195.89,23530.0,189.2995,189.5894,189.2512,189.3092,23530.0
2020-09-24 11:45:00,195.92,196.03,195.45,195.54,23791.0,189.3382,189.4445,188.884,188.9709,23791.0
2020-09-24 11:50:00,195.53,195.76,195.44,195.47,19761.0,188.9613,189.1835,188.8743,188.9033,19761.0
2020-09-24 11:55:00,195.45,196.05,195.4,196.0,41885.0,188.884,189.4638,188.8356,189.4155,41885.0
2020-09-24 12:00:00,196.04,196.21,195.91,196.1,51153.0,189.4541,189.6184,189.3285,189.5121,51153.0
2020-09-24 12:05:00,196.09,196.14,195.85,196.05,56848.0,189.5025,189.5508,189.2705,189.4638,56848.0
2020-09-24 12:10:00,196.04,196.06,195.75,195.84,33915.0,189.4541,189.4735,189.1739,189.2609,33915.0
2020-09-24 12:15:00,195.84,196.15,195.63,195.67,37159.0,189.2609,189.5604,189.0579,189.0966,37159.0
2020-09-24 12:20:00,195.68,195.88,195.62,195.65,48230.0,189.1062,189.2995,189.0482,189.0772,48230.0
2020-09-24 12:25:00,195.68,196.06,195.65,195.72,41377.0,189.1062,189.4735,189.0772,189.1449,41377.0
2020-09-24 12:30:00,195.75,195.8,195.2,195.32,55426.0,189.1739,189.2222,188.6424,188.7583,55426.0
2020-09-24 12:35:00,195.35,195.54,195.09,195.11,51561.0,188.7873,188.9709,188.5361,188.5554,51561.0
2020-09-24 12:40:00,195.11,195.4,195.09,195.39,29997.0,188.5554,188.8356,188.5361,188.826,29997.0
2020-09-24 12:45:00,195.37,195.61,195.31,195.61,35889.0,188.8066,189.0386,188.7487,189.0386,35889.0
2020-09-24 12:50:00,195.63,195.65,195.36,195.47,28084.0,189.0579,189.0772,188.797,188.9033,28084.0
2020-09-24 12:55:00,195.46,196.01,195.44,195.98,38466.0,188.8936,189.4251,188.8743,189.3962,38466.0
2020-09-24 13:00:00,195.96,196.22,195.89,196.2,41003.0,189.3768,189.6281,189.3092,189.6088,41003.0
2020-09-24 13:05:00,196.18,196.37,196.09,196.34,27934.0,189.5894,189.7731,189.5025,189.7441,27934.0
2020-09-24 13:10:00,196.33,196.7,196.29,196.66,24910.0,189.7344,190.092,189.6957,190.0533,24910.0
2020-09-24 13:15:00,196.68,196.97,196.55,196.56,69833.0,190.0726,190.3529,189.947,189.9567,69833.0
2020-09-24 13:20:00,196.57,197.04,196.56,196.83,40727.0,189.9663,190.4205,189.9567,190.2176,40727.0
2020-09-24 13:25:00,196.84,197.2,196.83,197.11,30003.0,190.2273,190.5752,190.2176,190.4882,30003.0
2020-09-24 13:30:00,197.12,197.53,197.0,197.46,43655.0,190.4979,190.8941,190.3819,190.8264,43655.0
2020-09-24 13:35:00,197.46,197.52,197.23,197.49,49818.0,190.8264,190.8844,190.6042,190.8554,49818.0
2020-09-24 13:40:00,197.51,197.67,197.37,197.51,30694.0,190.8748,191.0294,190.7395,190.8748,30694.0
2020-09-24 13:45:00,197.59,197.66,197.37,197.4,23405.0,190.9521,191.0197,190.7395,190.7684,23405.0
2020-09-24 13:50:00,197.44,197.54,197.32,197.39,22297.0,190.8071,190.9037,190.6911,190.7588,22297.0
2020-09-24 13:55:00,197.32,197.32,196.91,197.0,21162.0,190.6911,190.6911,190.2949,190.3819,21162.0
2020-09-24 14:00:00,197.0,197.14,196.69,196.88,31542.0,190.3819,190.5172,190.0823,190.2659,31542.0
2020-09-24 14:05:00,196.85,197.21,196.78,197.05,50202.0,190.2369,190.5848,190.1693,190.4302,50202.0
2020-09-24 14:10:00,197.0,197.08,196.73,197.05,24788.0,190.3819,190.4592,190.121,190.4302,24788.0
2020-09-24 14:15:00,197.06,197.13,196.39,196.41,46590.0,190.4399,190.5075,189.7924,189.8117,46590.0
2020-09-24 14:20:00,196.44,196.49,196.26,196.38,37625.0,189.8407,189.889,189.6667,189.7827,37625.0
2020-09-24 14:25:00,196.36,196.6,196.23,196.34,22121.0,189.7634,189.9953,189.6378,189.7441,22121.0
2020-09-24 14:30:00,196.35,196.78,196.25,196.68,38796.0,189.7537,190.1693,189.6571,190.0726,38796.0
2020-09-24 14:35:00,196.73,196.86,196.53,196.81,31326.0,190.121,190.2466,189.9277,190.1983,31326.0
2020-09-24 14:40:00,196.81,197.07,196.65,196.96,24915.0,190.1983,190.4495,190.0436,190.3432,24915.0
2020-09-24 14:45:00,197.01,197.02,196.28,196.28,39711.0,190.3916,190.4012,189.6861,189.6861,39711.0
2020-09-24 14:50:00,196.24,196.42,195.95,196.05,44234.0,189.6474,189.8214,189.3672,189.4638,44234.0
2020-09-24 14:55:00,196.08,196.13,195.56,195.6,37509.0,189.4928,189.5411,188.9903,189.0289,37509.0
2020-09-24 15:00:00,195.62,195.87,195.5,195.51,34900.0,189.0482,189.2898,188.9323,188.9419,34900.0
2020-09-24 15:05:00,195.56,195.78,195.44,195.6,40685.0,188.9903,189.2029,188.8743,189.0289,40685.0
2020-09-24 15:10:00,195.6,195.85,195.47,195.73,39464.0,189.0289,189.2705,188.9033,189.1546,39464.0
2020-09-24 15:15:00,195.71,195.9,195.48,195.48,33771.0,189.1352,189.3188,188.913,188.913,33771.0
2020-09-24 15:20:00,195.46,195.52,194.7,194.76,60002.0,188.8936,188.9516,188.1592,188.2171,60002.0
2020-09-24 15:25:00,194.76,195.0,194.58,194.74,43648.0,188.2171,188.4491,188.0432,188.1978,43648.0
2020-09-24 15:30:00,194.68,194.95,194.51,194.84,46246.0,188.1398,188.4008,187.9755,188.2945,46246.0
2020-09-24 15:35:00,194.86,195.34,194.58,195.3,52741.0,188.3138,188.7777,188.0432,188.739,52741.0
2020-09-24 15:40:00,195.31,195.48,195.18,195.21,44782.0,188.7487,188.913,188.623,188.652,44782.0
2020-09-24 15:45:00,195.21,195.79,195.1,195.17,60639.0,188.652,189.2125,188.5457,188.6134,60639.0
2020-09-24 15:50:00,195.05,195.78,195.0,195.77,95787.0,188.4974,189.2029,188.4491,189.1932,95787.0
2020-09-24 15:55:00,195.76,195.77,195.16,195.47,299893.0,189.1835,189.1932,188.6037,188.9033,299893.0
2020-09-25 09:30:00,195.02,195.3,194.52,194.89,146411.0,188.4684,188.739,187.9852,188.3428,146411.0
2020-09-25 09:35:00,194.92,195.38,194.15,194.22,68824.0,188.3718,188.8163,187.6276,187.6953,68824.0
2020-09-25 09:40:00,194.22,194.58,193.87,193.94,96803.0,187.6953,188.0432,187.357,187.4247,96803.0
2020-09-25 09:45:00,193.96,194.05,193.51,193.88,103046.0,187.444,187.531,187.0091,187.3667,103046.0
2020-09-25 09:50:00,193.93,194.91,193.91,194.66,49545.0,187.415,188.3621,187.3957,188.1205,49545.0
2020-09-25 09:55:00,194.64,195.2,194.54,195.14,55843.0,188.1012,188.6424,188.0045,188.5844,55843.0
2020-09-25 10:00:00,195.11,195.14,194.55,194.82,53546.0,188.5554,188.5844,188.0142,188.2751,53546.0
2020-09-25 10:05:00,194.84,194.95,194.25,194.41,46137.0,188.2945,188.4008,187.7243,187.8789,46137.0
2020-09-25 10:10:00,194.41,194.41,193.57,193.9,58751.0,187.8789,187.8789,187.0671,187.386,58751.0
2020-09-25 10:15:00,193.9,195.01,193.82,194.92,48259.0,187.386,188.4587,187.3087,188.3718,48259.0
2020-09-25 10:20:00,194.97,195.87,194.97,195.69,40792.0,188.4201,189.2898,188.4201,189.1159,40792.0
2020-09-25 10:25:00,195.69,196.04,195.66,195.93,49327.0,189.1159,189.4541,189.0869,189.3478,49327.0
2020-09-25 10:30:00,195.95,196.15,195.74,196.01,34271.0,189.3672,189.5604,189.1642,189.4251,34271.0
2020-09-25 10:35:00,195.91,196.28,195.67,196.28,37477.0,189.3285,189.6861,189.0966,189.6861,37477.0
2020-09-25 10:40:00,196.28,196.54,195.81,196.07,45532.0,189.6861,189.9373,189.2319,189.4831,45532.0
2020-09-25 10:45:00,196.15,196.21,195.8,195.92,24629.0,189.5604,189.6184,189.2222,189.3382,24629.0
2020-09-25 10:50:00,195.95,196.54,195.86,196.46,37569.0,189.3672,189.9373,189.2802,189.86,37569.0
2020-09-25 10:55:00,196.45,196.45,196.0,196.09,30280.0,189.8504,189.8504,189.4155,189.5025,30280.0
2020-09-25 11:00:00,196.19,196.36,195.85,195.99,29163.0,189.5991,189.7634,189.2705,189.4058,29163.0
2020-09-25 11:05:00,196.07,196.37,195.97,196.24,25067.0,189.4831,189.7731,189.3865,189.6474,25067.0
2020-09-25 11:10:00,196.21,196.74,196.12,196.45,24357.0,189.6184,190.1306,189.5314,189.8504,24357.0
2020-09-25 11:15:00,196.54,196.98,196.5,196.89,33055.0,189.9373,190.3626,189.8987,190.2756,33055.0
2020-09-25 11:20:00,196.87,196.87,196.55,196.55,28827.0,190.2563,190.2563,189.947,189.947,28827.0
2020-09-25 11:25:00,196.62,196.76,196.45,196.47,25993.0,190.0147,190.1499,189.8504,189.8697,25993.0
2020-09-25 11:30:00,196.48,196.68,196.33,196.68,26751.0,189.8794,190.0726,189.7344,190.0726,26751.0
2020-09-25 11:35:00,196.69,196.69,196.5,196.55,33470.0,190.0823,190.0823,189.8987,189.947,33470.0
2020-09-25 11:40:00,196.56,196.64,196.25,196.32,37361.0,189.9567,190.034,189.6571,189.7247,37361.0
2020-09-25 11:45:00,196.4,196.49,196.07,196.08,27451.0,189.802,189.889,189.4831,189.4928,27451.0
2020-09-25 11:50:00,196.12,196.32,196.12,196.19,20363.0,189.5314,189.7247,189.5314,189.5991,20363.0
2020-09-25 11:55:00,196.15,196.26,195.96,195.99,44129.0,189.5604,189.6667,189.3768,189.4058,44129.0
2020-09-25 12:00:00,196.03,196.3,195.96,196.28,15009.0,189.4445,189.7054,189.3768,189.6861,15009.0
2020-09-25 12:05:00,196.27,196.6,196.27,196.6,15314.0,189.6764,189.9953,189.6764,189.9953,15314.0
2020-09-25 12:10:00,196.58,196.63,196.45,196.5,28271.0,189.976,190.0243,189.8504,189.8987,28271.0
2020-09-25 12:15:00,196.5,196.55,196.22,196.28,44573.0,189.8987,189.947,189.6281,189.6861,44573.0
2020-09-25 12:20:00,196.29,196.39,196.18,196.37,46438.0,189.6957,189.7924,189.5894,189.7731,46438.0
2020-09-25 12:25:00,196.4,196.4,196.01,196.02,53583.0,189.802,189.802,189.4251,189.4348,53583.0
2020-09-25 12:30:00,196.03,196.15,195.13,195.69,88707.0,189.4445,189.5604,188.5747,189.1159,88707.0
2020-09-25 12:35:00,195.62,195.84,195.49,195.78,18784.0,189.0482,189.2609,188.9226,189.2029,18784.0
2020-09-25 12:40:00,195.78,195.92,195.72,195.88,20533.0,189.2029,189.3382,189.1449,189.2995,20533.0
2020-09-25 12:45:00,195.86,196.02,195.86,195.89,21882.0,189.2802,189.4348,189.2802,189.3092,21882.0
2020-09-25 12:50:00,195.82,196.1,195.75,196.1,20160.0,189.2415,189.5121,189.1739,189.5121,20160.0
2020-09-25 12:55:00,196.1,196.19,195.95,196.09,19507.0,189.5121,189.5991,189.3672,189.5025,19507.0
2020-09-25 13:00:00,196.13,196.32,195.9,196.11,28773.0,189.5411,189.7247,189.3188,189.5218,28773.0
2020-09-25 13:05:00,196.1,196.29,196.04,196.19,36914.0,189.5121,189.6957,189.4541,189.5991,36914.0
2020-09-25 13:10:00,196.21,196.34,196.21,196.23,31573.0,189.6184,189.7441,189.6184,189.6378,31573.0
2020-09-25 13:15:00,196.21,196.28,195.96,195.96,27015.0,189.6184,189.6861,189.3768,189.3768,27015.0
2020-09-25 13:20:00,196.0,196.16,195.95,196.04,23314.0,189.4155,189.5701,189.3672,189.4541,23314.0
2020-09-25 13:25:00,196.05,196.12,195.95,196.11,18095.0,189.4638,189.5314,189.3672,189.5218,18095.0
2020-09-25 13:30:00,196.12,196.24,196.0,196.15,20962.0,189.5314,189.6474,189.4155,189.5604,20962.0
2020-09-25 13:35:00,196.15,196.23,196.0,196.04,27832.0,189.5604,189.6378,189.4155,189.4541,27832.0
2020-09-25 13:40:00,196.06,196.48,196.06,196.45,23773.0,189.4735,189.8794,189.4735,189.8504,23773.0
2020-09-25 13:45:00,196.45,196.56,196.38,196.43,29975.0,189.8504,189.9567,189.7827,189.831,29975.0
2020-09-25 13:50:00,196.47,196.65,196.43,196.55,25590.0,189.8697,190.0436,189.831,189.947,25590.0
2020-09-25 13:55:00,196.57,196.68,196.52,196.61,22577.0,189.9663,190.0726,189.918,190.005,22577.0
2020-09-25 14:00:00,196.58,196.79,196.56,196.79,32914.0,189.976,190.1789,189.9567,190.1789,32914.0
2020-09-25 14:05:00,196.78,197.04,196.78,196.87,42015.0,190.1693,190.4205,190.1693,190.2563,42015.0
2020-09-25 14:10:00,196.87,196.91,196.63,196.64,21834.0,190.2563,190.2949,190.0243,190.034,21834.0
2020-09-25 14:15:00,196.66,197.17,196.65,197.13,48829.0,190.0533,190.5462,190.0436,190.5075,48829.0
2020-09-25 14:20:00,197.12,197.14,196.9,197.1,38213.0,190.4979,190.5172,190.2852,190.4785,38213.0
2020-09-25 14:25:00,197.12,197.26,197.02,197.03,43374.0,190.4979,190.6332,190.4012,190.4109,43374.0
2020-09-25 14:30:00,197.03,197.08,196.86,196.9,47094.0,190.4109,190.4592,190.2466,190.2852,47094.0
2020-09-25 14:35:00,196.92,197.19,196.91,197.1,32381.0,190.3046,190.5655,190.2949,190.4785,32381.0
2020-09-25 14:40:00,197.1,197.23,196.99,197.14,41468.0,190.4785,190.6042,190.3722,190.5172,41468.0
2020-09-25 14:45:00,197.14,197.36,197.14,197.21,19330.0,190.5172,190.7298,190.5172,190.5848,19330.0
2020-09-25 14:50:00,197.22,197.57,197.22,197.53,32645.0,190.5945,190.9327,190.5945,190.8941,32645.0
2020-09-25 14:55:00,197.53,197.55,197.35,197.53,48449.0,190.8941,190.9134,190.7201,190.8941,48449.0
2020-09-25 15:00:00,197.5,197.76,197.46,197.69,49143.0,190.8651,191.1164,190.8264,191.0487,49143.0
2020-09-25 15:05:00,197.66,198.03,197.66,197.99,49849.0,191.0197,191.3773,191.0197,191.3386,49849.0
2020-09-25 15:10:00,197.96,198.09,197.7,197.7,35996.0,191.3096,191.4353,191.0584,191.0584,35996.0
2020-09-25 15:15:00,197.72,198.1,197.72,198.05,38495.0,191.0777,191.4449,191.0777,191.3966,38495.0
2020-09-25 15:20:00,198.05,198.14,197.89,198.09,45759.0,191.3966,191.4836,191.242,191.4353,45759.0
2020-09-25 15:25:00,198.1,198.14,197.9,197.93,39146.0,191.4449,191.4836,191.2517,191.2806,39146.0
2020-09-25 15:30:00,197.89,197.96,197.46,197.5,59050.0,191.242,191.3096,190.8264,190.8651,59050.0
2020-09-25 15:35:00,197.51,197.68,197.29,197.3,62182.0,190.8748,191.039,190.6621,190.6718,62182.0
2020-09-25 15:40:00,197.3,197.38,197.09,197.31,60007.0,190.6718,190.7491,190.4689,190.6815,60007.0
2020-09-25 15:45:00,197.29,197.52,197.06,197.52,62449.0,190.6621,190.8844,190.4399,190.8844,62449.0
2020-09-25 15:50:00,197.49,197.49,197.1,197.34,90597.0,190.8554,190.8554,190.4785,190.7105,90597.0
2020-09-25 15:55:00,197.33,197.53,197.15,197.26,195713.0,190.7008,190.8941,190.5268,190.6332,195713.0
2020-09-28 09:30:00,200.63,200.87,200.07,200.86,227870.0,193.8899,194.1219,193.3488,194.1122,227870.0
2020-09-28 09:35:00,200.85,201.56,200.84,201.15,93899.0,194.1025,194.7887,194.0929,194.3925,93899.0
2020-09-28 09:40:00,201.16,201.48,200.62,200.75,71955.0,194.4021,194.7114,193.8803,194.0059,71955.0
2020-09-28 09:45:00,200.8,200.88,200.21,200.28,47150.0,194.0542,194.1315,193.484,193.5517,47150.0
2020-09-28 09:50:00,200.28,200.41,199.83,200.23,82861.0,193.5517,193.6773,193.1168,193.5034,82861.0
2020-09-28 09:55:00,200.21,200.47,200.11,200.25,44669.0,193.484,193.7353,193.3874,193.5227,44669.0
2020-09-28 10:00:00,200.26,200.56,200.0,200.5,40388.0,193.5324,193.8223,193.2811,193.7643,40388.0
2020-09-28 10:05:00,200.49,200.52,200.11,200.47,85601.0,193.7546,193.7836,193.3874,193.7353,85601.0
2020-09-28 10:10:00,200.5,200.82,200.39,200.72,41505.0,193.7643,194.0736,193.658,193.9769,41505.0
2020-09-28 10:15:00,200.75,201.1,200.7,200.98,83358.0,194.0059,194.3441,193.9576,194.2282,83358.0
2020-09-28 10:20:00,200.97,201.35,200.83,201.09,72340.0,194.2185,194.5858,194.0832,194.3345,72340.0
2020-09-28 10:25:00,201.08,201.46,201.03,201.04,68119.0,194.3248,194.6921,194.2765,194.2862,68119.0
2020-09-28 10:30:00,201.0,201.18,200.81,200.9,32066.0,194.2475,194.4215,194.0639,194.1509,32066.0
2020-09-28 10:35:00,200.94,200.96,200.53,200.59,40341.0,194.1895,194.2089,193.7933,193.8513,40341.0
2020-09-28 10:40:00,200.58,200.79,200.45,200.74,25508.0,193.8416,194.0446,193.716,193.9962,25508.0
2020-09-28 10:45:00,200.7,200.78,200.25,200.35,25317.0,193.9576,194.0349,193.5227,193.6193,25317.0
2020-09-28 10:50:00,200.37,200.43,200.08,200.1,50539.0,193.6387,193.6967,193.3584,193.3777,50539.0
2020-09-28 10:55:00,200.1,200.33,199.97,200.15,32409.0,193.3777,193.6,193.2521,193.4261,32409.0
2020-09-28 11:00:00,200.14,200.63,200.1,200.6,24880.0,193.4164,193.8899,193.3777,193.8609,24880.0
2020-09-28 11:05:00,200.64,201.11,200.57,200.94,42684.0,193.8996,194.3538,193.832,194.1895,42684.0
2020-09-28 11:10:00,200.96,201.22,200.81,201.15,38853.0,194.2089,194.4601,194.0639,194.3925,38853.0
2020-09-28 11:15:00,201.15,201.2,200.77,201.14,27572.0,194.3925,194.4408,194.0252,194.3828,27572.0
2020-09-28 11:20:00,201.13,201.39,200.96,201.38,29136.0,194.3731,194.6244,194.2089,194.6147,29136.0
2020-09-28 11:25:00,201.39,201.43,200.95,201.28,26961.0,194.6244,194.6631,194.1992,194.5181,26961.0
2020-09-28 11:30:00,201.25,201.36,201.03,201.25,13135.0,194.4891,194.5954,194.2765,194.4891,13135.0
2020-09-28 11:35:00,201.24,201.46,201.14,201.44,19179.0,194.4794,194.6921,194.3828,194.6727,19179.0
2020-09-28 11:40:00,201.44,201.45,201.02,201.2,14741.0,194.6727,194.6824,194.2668,194.4408,14741.0
2020-09-28 11:45:00,201.19,201.22,200.93,201.02,19452.0,194.4311,194.4601,194.1799,194.2668,19452.0
2020-09-28 11:50:00,201.01,201.18,200.93,201.04,16346.0,194.2572,194.4215,194.1799,194.2862,16346.0
2020-09-28 11:55:00,201.04,201.08,200.77,200.92,14416.0,194.2862,194.3248,194.0252,194.1702,14416.0
2020-09-28 12:00:00,200.89,200.89,200.63,200.73,22443.0,194.1412,194.1412,193.8899,193.9866,22443.0
2020-09-28 12:05:00,200.7,200.84,200.64,200.78,18892.0,193.9576,194.0929,193.8996,194.0349,18892.0
2020-09-28 12:10:00,200.73,200.84,200.64,200.81,13073.0,193.9866,194.0929,193.8996,194.0639,13073.0
2020-09-28 12:15:00,200.79,200.88,200.49,200.57,19855.0,194.0446,194.1315,193.7546,193.832,19855.0
2020-09-28 12:20:00,200.6,200.7,200.53,200.68,15808.0,193.8609,193.9576,193.7933,193.9383,15808.0
2020-09-28 12:25:00,200.63,200.81,200.58,200.81,18447.0,193.8899,194.0639,193.8416,194.0639,18447.0
2020-09-28 12:30:00,200.81,200.99,200.64,200.96,38607.0,194.0639,194.2378,193.8996,194.2089,38607.0
2020-09-28 12:35:00,200.98,200.98,200.85,200.9,22914.0,194.2282,194.2282,194.1025,194.1509,22914.0
2020-09-28 12:40:00,200.93,200.98,200.83,200.88,15958.0,194.1799,194.2282,194.0832,194.1315,15958.0
2020-09-28 12:45:00,200.93,201.06,200.89,200.9,21773.0,194.1799,194.3055,194.1412,194.1509,21773.0
2020-09-28 12:50:00,200.9,201.05,200.9,200.99,36396.0,194.1509,194.2958,194.1509,194.2378,36396.0
2020-09-28 12:55:00,200.99,201.26,200.96,201.24,35804.0,194.2378,194.4988,194.2089,194.4794,35804.0
2020-09-28 13:00:00,201.23,201.26,201.09,201.15,25062.0,194.4698,194.4988,194.3345,194.3925,25062.0
2020-09-28 13:05:00,201.13,201.14,200.96,200.96,27574.0,194.3731,194.3828,194.2089,194.2089,27574.0
2020-09-28 13:10:00,201.0,201.2,200.93,201.19,16421.0,194.2475,194.4408,194.1799,194.4311,16421.0
2020-09-28 13:15:00,201.23,201.35,201.22,201.3,17463.0,194.4698,194.5858,194.4601,194.5374,17463.0
2020-09-28 13:20:00,201.29,201.38,201.25,201.37,30763.0,194.5278,194.6147,194.4891,194.6051,30763.0
2020-09-28 13:25:00,201.34,201.45,201.26,201.27,30585.0,194.5761,194.6824,194.4988,194.5084,30585.0
2020-09-28 13:30:00,201.28,201.52,201.28,201.52,29624.0,194.5181,194.75,194.5181,194.75,29624.0
2020-09-28 13:35:00,201.52,201.57,201.41,201.45,32726.0,194.75,194.7984,194.6437,194.6824,32726.0
2020-09-28 13:40:00,201.43,201.57,201.37,201.45,26883.0,194.6631,194.7984,194.6051,194.6824,26883.0
2020-09-28 13:45:00,201.46,201.58,201.4,201.54,17505.0,194.6921,194.808,194.6341,194.7694,17505.0
2020-09-28 13:50:00,201.58,201.63,201.34,201.41,19957.0,194.808,194.8563,194.5761,194.6437,19957.0
2020-09-28 13:55:00,201.45,201.5,201.34,201.34,24496.0,194.6824,194.7307,194.5761,194.5761,24496.0
2020-09-28 14:00:00,201.37,201.39,201.12,201.28,75865.0,194.6051,194.6244,194.3635,194.5181,75865.0
2020-09-28 14:05:00,201.31,201.34,201.17,201.28,22527.0,194.5471,194.5761,194.4118,194.5181,22527.0
2020-09-28 14:10:00,201.28,201.51,201.26,201.42,35169.0,194.5181,194.7404,194.4988,194.6534,35169.0
2020-09-28 14:15:00,201.43,201.59,201.43,201.49,28993.0,194.6631,194.8177,194.6631,194.721,28993.0
2020-09-28 14:20:00,201.49,201.49,201.12,201.17,29926.0,194.721,194.721,194.3635,194.4118,29926.0
2020-09-28 14:25:00,201.15,201.44,201.13,201.39,27103.0,194.3925,194.6727,194.3731,194.6244,27103.0
2020-09-28 14:30:00,201.37,201.51,201.35,201.37,27379.0,194.6051,194.7404,194.5858,194.6051,27379.0
2020-09-28 14:35:00,201.36,201.42,201.2,201.42,24029.0,194.5954,194.6534,194.4408,194.6534,24029.0
2020-09-28 14:40:00,201.41,201.53,201.27,201.46,31432.0,194.6437,194.7597,194.5084,194.6921,31432.0
2020-09-28 14:45:00,201.44,201.72,201.42,201.49,37395.0,194.6727,194.9433,194.6534,194.721,37395.0
2020-09-28 14:50:00,201.53,201.68,201.49,201.49,25422.0,194.7597,194.9047,194.721,194.721,25422.0
2020-09-28 14:55:00,201.46,201.48,201.23,201.32,30712.0,194.6921,194.7114,194.4698,194.5568,30712.0
2020-09-28 15:00:00,201.29,201.42,201.01,201.07,42957.0,194.5278,194.6534,194.2572,194.3152,42957.0
2020-09-28 15:05:00,201.05,201.18,200.85,200.9,39892.0,194.2958,194.4215,194.1025,194.1509,39892.0
2020-09-28 15:10:00,200.94,201.12,200.82,201.1,29596.0,194.1895,194.3635,194.0736,194.3441,29596.0
2020-09-28 15:15:00,201.1,201.14,200.83,200.9,34176.0,194.3441,194.3828,194.0832,194.1509,34176.0
2020-09-28 15:20:00,200.93,201.1,200.9,200.92,23242.0,194.1799,194.3441,194.1509,194.1702,23242.0
2020-09-28 15:25:00,200.94,201.15,200.94,201.06,25697.0,194.1895,194.3925,194.1895,194.3055,25697.0
2020-09-28 15:30:00,201.02,201.02,200.47,200.57,36528.0,194.2668,194.2668,193.7353,193.832,36528.0
2020-09-28 15:35:00,200.58,200.7,200.44,200.54,37135.0,193.8416,193.9576,193.7063,193.803,37135.0
2020-09-28 15:40:00,200.52,200.83,200.47,200.81,40470.0,193.7836,194.0832,193.7353,194.0639,40470.0
2020-09-28 15:45:00,200.78,200.81,200.22,200.26,77690.0,194.0349,194.0639,193.4937,193.5324,77690.0
2020-09-28 15:50:00,200.22,200.38,200.07,200.23,112335.0,193.4937,193.6483,193.3488,193.5034,112335.0
2020-09-28 15:55:00,200.25,200.46,199.99,200.46,218273.0,193.5227,193.7256,193.2714,193.7256,218273.0
2020-09-29 09:30:00,200.58,201.28,200.21,200.9,203158.0,193.8416,194.5181,193.484,194.1509,203158.0
2020-09-29 09:35:00,200.94,201.0,200.49,200.51,88129.0,194.1895,194.2475,193.7546,193.774,88129.0
2020-09-29 09:40:00,200.51,200.74,200.28,200.58,111807.0,193.774,193.9962,193.5517,193.8416,111807.0
2020-09-29 09:45:00,200.59,201.45,200.59,201.28,75940.0,193.8513,194.6824,193.8513,194.5181,75940.0
2020-09-29 09:50:00,201.3,201.39,200.87,201.24,41022.0,194.5374,194.6244,194.1219,194.4794,41022.0
2020-09-29 09:55:00,201.27,201.38,201.07,201.26,40820.0,194.5084,194.6147,194.3152,194.4988,40820.0
2020-09-29 10:00:00,201.31,202.21,201.16,202.21,139087.0,194.5471,195.4169,194.4021,195.4169,139087.0
2020-09-29 10:05:00,202.21,202.22,201.74,201.87,62494.0,195.4169,195.4265,194.9626,195.0883,62494.0
2020-09-29 10:10:00,201.89,201.98,201.67,201.91,31532.0,195.1076,195.1946,194.895,195.1269,31532.0
2020-09-29 10:15:00,201.9,201.96,201.74,201.77,16310.0,195.1173,195.1753,194.9626,194.9916,16310.0
2020-09-29 10:20:00,201.77,202.23,201.75,202.21,24692.0,194.9916,195.4362,194.9723,195.4169,24692.0
2020-09-29 10:25:00,202.21,202.38,201.93,202.23,51117.0,195.4169,195.5811,195.1463,195.4362,51117.0
2020-09-29 10:30:00,202.29,202.34,201.6,201.6,35294.0,195.4942,195.5425,194.8274,194.8274,35294.0
2020-09-29 10:35:00,201.61,201.68,201.36,201.47,65958.0,194.837,194.9047,194.5954,194.7017,65958.0
2020-09-29 10:40:00,201.51,201.54,201.05,201.16,54660.0,194.7404,194.7694,194.2958,194.4021,54660.0
2020-09-29 10:45:00,201.08,201.13,200.42,200.53,57876.0,194.3248,194.3731,193.687,193.7933,57876.0
2020-09-29 10:50:00,200.52,200.87,200.5,200.71,40830.0,193.7836,194.1219,193.7643,193.9673,40830.0
2020-09-29 10:55:00,200.7,200.91,200.7,200.8,30394.0,193.9576,194.1605,193.9576,194.0542,30394.0
2020-09-29 11:00:00,200.78,200.89,200.49,200.87,36507.0,194.0349,194.1412,193.7546,194.1219,36507.0
2020-09-29 11:05:00,200.88,201.23,200.81,201.05,40372.0,194.1315,194.4698,194.0639,194.2958,40372.0
2020-09-29 11:10:00,201.05,201.33,201.03,201.05,35703.0,194.2958,194.5664,194.2765,194.2958,35703.0
2020-09-29 11:15:00,201.06,201.22,200.97,201.08,25772.0,194.3055,194.4601,194.2185,194.3248,25772.0
2020-09-29 11:20:00,201.05,201.38,201.0,201.31,27770.0,194.2958,194.6147,194.2475,194.5471,27770.0
2020-09-29 11:25:00,201.35,201.4,201.24,201.31,31435.0,194.5858,194.6341,194.4794,194.5471,31435.0
2020-09-29 11:30:00,201.3,201.5,201.29,201.38,34666.0,194.5374,194.7307,194.5278,194.6147,34666.0
2020-09-29 11:35:00,201.38,201.75,201.36,201.74,32297.0,194.6147,194.9723,194.5954,194.9626,32297.0
2020-09-29 11:40:00,201.73,201.76,201.03,201.27,50421.0,194.953,194.982,194.2765,194.5084,50421.0
2020-09-29 11:45:00,201.24,201.38,200.97,201.11,31900.0,194.4794,194.6147,194.2185,194.3538,31900.0
2020-09-29 11:50:00,201.12,201.41,201.05,201.31,33522.0,194.3635,194.6437,194.2958,194.5471,33522.0
2020-09-29 11:55:00,201.28,201.57,201.2,201.52,22087.0,194.5181,194.7984,194.4408,194.75,22087.0
2020-09-29 12:00:00,201.5,201.57,201.16,201.19,34376.0,194.7307,194.7984,194.4021,194.4311,34376.0
2020-09-29 12:05:00,201.21,201.38,201.11,201.38,20523.0,194.4505,194.6147,194.3538,194.6147,20523.0
2020-09-29 12:10:00,201.4,201.43,201.21,201.41,18167.0,194.6341,194.6631,194.4505,194.6437,18167.0
2020-09-29 12:15:00,201.37,201.45,201.25,201.3,58598.0,194.6051,194.6824,194.4891,194.5374,58598.0
2020-09-29 12:20:00,201.27,201.27,200.99,200.99,41429.0,194.5084,194.5084,194.2378,194.2378,41429.0
2020-09-29 12:25:00,201.01,201.23,200.96,201.18,24152.0,194.2572,194.4698,194.2089,194.4215,24152.0
2020-09-29 12:30:00,201.21,201.22,201.05,201.18,13489.0,194.4505,194.4601,194.2958,194.4215,13489.0
2020-09-29 12:35:00,201.14,201.42,201.14,201.36,17729.0,194.3828,194.6534,194.3828,194.5954,17729.0
2020-09-29 12:40:00,201.37,201.48,201.34,201.37,20716.0,194.6051,194.7114,194.5761,194.6051,20716.0
2020-09-29 12:45:00,201.37,201.41,201.22,201.36,12374.0,194.6051,194.6437,194.4601,194.5954,12374.0
2020-09-29 12:50:00,201.35,201.36,201.17,201.17,17705.0,194.5858,194.5954,194.4118,194.4118,17705.0
2020-09-29 12:55:00,201.19,201.29,201.14,201.17,18013.0,194.4311,194.5278,194.3828,194.4118,18013.0
2020-09-29 13:00:00,201.17,201.18,200.92,200.93,20739.0,194.4118,194.4215,194.1702,194.1799,20739.0
2020-09-29 13:05:00,200.92,200.96,200.68,200.84,31122.0,194.1702,194.2089,193.9383,194.0929,31122.0
2020-09-29 13:10:00,200.85,200.9,200.6,200.66,20786.0,194.1025,194.1509,193.8609,193.9189,20786.0
2020-09-29 13:15:00,200.67,200.87,200.53,200.83,13390.0,193.9286,194.1219,193.7933,194.0832,13390.0
2020-09-29 13:20:00,200.82,200.89,200.63,200.74,18255.0,194.0736,194.1412,193.8899,193.9962,18255.0
2020-09-29 13:25:00,200.73,200.94,200.67,200.94,17114.0,193.9866,194.1895,193.9286,194.1895,17114.0
2020-09-29 13:30:00,200.93,201.01,200.83,200.83,21904.0,194.1799,194.2572,194.0832,194.0832,21904.0
2020-09-29 13:35:00,200.83,200.94,200.78,200.78,20154.0,194.0832,194.1895,194.0349,194.0349,20154.0
2020-09-29 13:40:00,200.77,200.84,200.67,200.7,19502.0,194.0252,194.0929,193.9286,193.9576,19502.0
2020-09-29 13:45:00,200.68,200.77,200.51,200.58,29222.0,193.9383,194.0252,193.774,193.8416,29222.0
2020-09-29 13:50:00,200.59,201.07,200.59,200.93,51525.0,193.8513,194.3152,193.8513,194.1799,51525.0
2020-09-29 13:55:00,200.93,200.95,200.7,200.74,55789.0,194.1799,194.1992,193.9576,193.9962,55789.0
2020-09-29 14:00:00,200.73,200.83,200.51,200.51,29484.0,193.9866,194.0832,193.774,193.774,29484.0
2020-09-29 14:05:00,200.49,200.57,200.28,200.34,55084.0,193.7546,193.832,193.5517,193.6097,55084.0
2020-09-29 14:10:00,200.35,200.45,200.26,200.34,35103.0,193.6193,193.716,193.5324,193.6097,35103.0
2020-09-29 14:15:00,200.31,200.55,200.3,200.49,31799.0,193.5807,193.8126,193.571,193.7546,31799.0
2020-09-29 14:20:00,200.49,200.54,200.33,200.33,43337.0,193.7546,193.803,193.6,193.6,43337.0
2020-09-29 14:25:00,200.32,200.61,200.29,200.58,30586.0,193.5904,193.8706,193.5614,193.8416,30586.0
2020-09-29 14:30:00,200.59,200.88,200.53,200.7,41489.0,193.8513,194.1315,193.7933,193.9576,41489.0
2020-09-29 14:35:00,200.69,200.85,200.63,200.76,44200.0,193.9479,194.1025,193.8899,194.0156,44200.0
2020-09-29 14:40:00,200.77,200.87,200.67,200.81,42426.0,194.0252,194.1219,193.9286,194.0639,42426.0
2020-09-29 14:45:00,200.78,200.89,200.67,200.71,37318.0,194.0349,194.1412,193.9286,193.9673,37318.0
2020-09-29 14:50:00,200.7,200.86,200.54,200.65,47528.0,193.9576,194.1122,193.803,193.9093,47528.0
2020-09-29 14:55:00,200.65,200.7,200.45,200.55,27906.0,193.9093,193.9576,193.716,193.8126,27906.0
2020-09-29 15:00:00,200.59,200.71,200.39,200.48,23651.0,193.8513,193.9673,193.658,193.745,23651.0
2020-09-29 15:05:00,200.48,200.55,200.32,200.49,21316.0,193.745,193.8126,193.5904,193.7546,21316.0
2020-09-29 15:10:00,200.47,200.57,200.34,200.36,37238.0,193.7353,193.832,193.6097,193.629,37238.0
2020-09-29 15:15:00,200.32,200.61,200.27,200.56,42740.0,193.5904,193.8706,193.542,193.8223,42740.0
2020-09-29 15:20:00,200.56,200.59,200.25,200.39,33983.0,193.8223,193.8513,193.5227,193.658,33983.0
2020-09-29 15:25:00,200.39,200.43,200.2,200.22,37326.0,193.658,193.6967,193.4744,193.4937,37326.0
2020-09-29 15:30:00,200.22,200.28,200.02,200.05,64065.0,193.4937,193.5517,193.3004,193.3294,64065.0
2020-09-29 15:35:00,200.05,200.09,199.8,199.97,89194.0,193.3294,193.3681,193.0878,193.2521,89194.0
2020-09-29 15:40:00,199.96,200.05,199.92,200.04,65128.0,193.2424,193.3294,193.2038,193.3198,65128.0
2020-09-29 15:45:00,200.04,200.17,200.0,200.05,115551.0,193.3198,193.4454,193.2811,193.3294,115551.0
2020-09-29 15:50:00,200.04,200.07,199.75,199.75,163335.0,193.3198,193.3488,193.0395,193.0395,163335.0
2020-09-29 15:55:00,199.77,199.79,199.37,199.44,249942.0,193.0588,193.0782,192.6723,192.7399,249942.0
2020-09-30 09:30:00,200.86,201.97,200.48,201.91,219873.0,194.1122,195.1849,193.745,195.1269,219873.0
2020-09-30 09:35:00,201.91,202.03,200.59,200.8,79762.0,195.1269,195.2429,193.8513,194.0542,79762.0
2020-09-30 09:40:00,200.71,200.93,200.25,200.42,76591.0,193.9673,194.1799,193.5227,193.687,76591.0
2020-09-30 09:45:00,200.42,200.78,200.32,200.42,49067.0,193.687,194.0349,193.5904,193.687,49067.0
2020-09-30 09:50:00,200.44,200.72,200.38,200.72,40603.0,193.7063,193.9769,193.6483,193.9769,40603.0
2020-09-30 09:55:00,200.73,201.21,200.73,200.87,55885.0,193.9866,194.4505,193.9866,194.1219,55885.0
2020-09-30 10:00:00,200.87,201.43,200.79,201.12,84814.0,194.1219,194.6631,194.0446,194.3635,84814.0
2020-09-30 10:05:00,201.1,201.23,200.9,201.03,52919.0,194.3441,194.4698,194.1509,194.2765,52919.0
2020-09-30 10:10:00,201.05,201.29,200.94,200.96,50698.0,194.2958,194.5278,194.1895,194.2089,50698.0
2020-09-30 10:15:00,200.99,201.83,200.96,201.59,60030.0,194.2378,195.0496,194.2089,194.8177,60030.0
2020-09-30 10:20:00,201.56,201.66,201.47,201.62,40410.0,194.7887,194.8853,194.7017,194.8467,40410.0
2020-09-30 10:25:00,201.64,201.75,201.32,201.36,28908.0,194.866,194.9723,194.5568,194.5954,28908.0
2020-09-30 10:30:00,201.38,201.59,201.27,201.49,36084.0,194.6147,194.8177,194.5084,194.721,36084.0
2020-09-30 10:35:00,201.53,201.66,201.32,201.53,24687.0,194.7597,194.8853,194.5568,194.7597,24687.0
2020-09-30 10:40:00,201.6,201.85,201.34,201.41,34696.0,194.8274,195.069,194.5761,194.6437,34696.0
2020-09-30 10:45:00,201.41,201.88,201.41,201.54,38416.0,194.6437,195.0979,194.6437,194.7694,38416.0
2020-09-30 10:50:00,201.52,201.64,201.31,201.52,39316.0,194.75,194.866,194.5471,194.75,39316.0
2020-09-30 10:55:00,201.54,201.69,201.46,201.51,34180.0,194.7694,194.9143,194.6921,194.7404,34180.0
2020-09-30 11:00:00,201.5,201.73,201.48,201.61,48586.0,194.7307,194.953,194.7114,194.837,48586.0
2020-09-30 11:05:00,201.62,202.03,201.61,201.7,54226.0,194.8467,195.2429,194.837,194.924,54226.0
2020-09-30 11:10:00,201.73,201.95,201.68,201.92,42513.0,194.953,195.1656,194.9047,195.1366,42513.0
2020-09-30 11:15:00,201.92,202.0,201.86,201.93,68126.0,195.1366,195.2139,195.0786,195.1463,68126.0
2020-09-30 11:20:00,201.92,202.01,201.82,201.91,67157.0,195.1366,195.2236,195.04,195.1269,67157.0
2020-09-30 11:25:00,201.93,202.4,201.89,202.36,190021.0,195.1463,195.6005,195.1076,195.5618,190021.0
2020-09-30 11:30:00,202.36,202.39,201.76,201.84,88259.0,195.5618,195.5908,194.982,195.0593,88259.0
2020-09-30 11:35:00,201.86,202.0,201.77,201.94,38412.0,195.0786,195.2139,194.9916,195.1559,38412.0
2020-09-30 11:40:00,201.95,202.01,201.7,201.93,58210.0,195.1656,195.2236,194.924,195.1463,58210.0
2020-09-30 11:45:00,201.93,202.05,201.86,202.03,56454.0,195.1463,195.2622,195.0786,195.2429,56454.0
2020-09-30 11:50:00,202.03,202.09,201.86,201.91,104629.0,195.2429,195.3009,195.0786,195.1269,104629.0
2020-09-30 11:55:00,201.91,201.94,201.78,201.84,70733.0,195.1269,195.1559,195.0013,195.0593,70733.0
2020-09-30 12:00:00,201.84,202.01,201.77,202.0,49984.0,195.0593,195.2236,194.9916,195.2139,49984.0
2020-09-30 12:05:00,202.0,202.0,201.87,201.98,25228.0,195.2139,195.2139,195.0883,195.1946,25228.0
2020-09-30 12:10:00,201.99,202.18,201.98,202.14,29330.0,195.2043,195.3879,195.1946,195.3492,29330.0
2020-09-30 12:15:00,202.17,202.23,202.11,202.12,26930.0,195.3782,195.4362,195.3202,195.3299,26930.0
2020-09-30 12:20:00,202.14,202.33,202.11,202.28,28272.0,195.3492,195.5328,195.3202,195.4845,28272.0
2020-09-30 12:25:00,202.28,202.43,202.16,202.43,49655.0,195.4845,195.6295,195.3685,195.6295,49655.0
2020-09-30 12:30:00,202.41,202.54,202.18,202.22,66388.0,195.6101,195.7358,195.3879,195.4265,66388.0
2020-09-30 12:35:00,202.24,202.24,201.89,201.94,34131.0,195.4459,195.4459,195.1076,195.1559,34131.0
2020-09-30 12:40:00,201.93,201.93,201.65,201.69,31149.0,195.1463,195.1463,194.8757,194.9143,31149.0
2020-09-30 12:45:00,201.7,201.72,201.52,201.52,28911.0,194.924,194.9433,194.75,194.75,28911.0
2020-09-30 12:50:00,201.48,201.63,201.43,201.43,33542.0,194.7114,194.8563,194.6631,194.6631,33542.0
2020-09-30 12:55:00,201.44,201.52,201.32,201.47,47172.0,194.6727,194.75,194.5568,194.7017,47172.0
2020-09-30 13:00:00,201.47,201.55,201.03,201.05,54320.0,194.7017,194.779,194.2765,194.2958,54320.0
2020-09-30 13:05:00,201.04,201.22,200.91,200.96,35384.0,194.2862,194.4601,194.1605,194.2089,35384.0
2020-09-30 13:10:00,200.99,201.04,200.9,200.93,31844.0,194.2378,194.2862,194.1509,194.1799,31844.0
2020-09-30 13:15:00,200.94,201.19,200.89,201.11,40177.0,194.1895,194.4311,194.1412,194.3538,40177.0
2020-09-30 13:20:00,201.12,201.12,200.87,200.93,38140.0,194.3635,194.3635,194.1219,194.1799,38140.0
2020-09-30 13:25:00,200.92,200.99,200.73,200.74,47004.0,194.1702,194.2378,193.9866,193.9962,47004.0
2020-09-30 13:30:00,200.71,201.22,200.71,201.18,58480.0,193.9673,194.4601,193.9673,194.4215,58480.0
2020-09-30 13:35:00,201.16,201.19,201.0,201.07,41350.0,194.4021,194.4311,194.2475,194.3152,41350.0
2020-09-30 13:40:00,201.07,201.16,201.04,201.08,39303.0,194.3152,194.4021,194.2862,194.3248,39303.0
2020-09-30 13:45:00,201.09,201.17,200.99,201.17,23996.0,194.3345,194.4118,194.2378,194.4118,23996.0
2020-09-30 13:50:00,201.16,201.29,201.12,201.25,33654.0,194.4021,194.5278,194.3635,194.4891,33654.0
2020-09-30 13:55:00,201.25,201.33,201.1,201.2,48291.0,194.4891,194.5664,194.3441,194.4408,48291.0
2020-09-30 14:00:00,201.2,201.54,201.15,201.39,36656.0,194.4408,194.7694,194.3925,194.6244,36656.0
2020-09-30 14:05:00,201.39,201.64,201.38,201.63,27922.0,194.6244,194.866,194.6147,194.8563,27922.0
2020-09-30 14:10:00,201.64,201.64,201.44,201.45,42084.0,194.866,194.866,194.6727,194.6824,42084.0
2020-09-30 14:15:00,201.44,201.59,201.42,201.49,42267.0,194.6727,194.8177,194.6534,194.721,42267.0
2020-09-30 14:20:00,201.48,201.88,200.65,200.86,127778.0,194.7114,195.0979,193.9093,194.1122,127778.0
2020-09-30 14:25:00,200.86,201.08,200.26,200.92,129801.0,194.1122,194.3248,193.5324,194.1702,129801.0
2020-09-30 14:30:00,200.91,200.91,200.36,200.56,64962.0,194.1605,194.1605,193.629,193.8223,64962.0
2020-09-30 14:35:00,200.57,200.77,200.23,200.3,54089.0,193.832,194.0252,193.5034,193.571,54089.0
2020-09-30 14:40:00,200.32,200.49,199.89,200.18,56061.0,193.5904,193.7546,193.1748,193.4551,56061.0
2020-09-30 14:45:00,200.15,200.18,199.52,199.67,58989.0,193.4261,193.4551,192.8172,192.9622,58989.0
2020-09-30 14:50:00,199.65,199.99,199.58,199.82,48466.0,192.9429,193.2714,192.8752,193.1072,48466.0
2020-09-30 14:55:00,199.8,200.46,199.7,200.44,101793.0,193.0878,193.7256,192.9912,193.7063,101793.0
2020-09-30 15:00:00,200.42,200.6,200.1,200.21,68765.0,193.687,193.8609,193.3777,193.484,68765.0
2020-09-30 15:05:00,200.21,200.62,200.18,200.43,66873.0,193.484,193.8803,193.4551,193.6967,66873.0
2020-09-30 15:10:00,200.38,200.52,199.56,199.71,106491.0,193.6483,193.7836,192.8559,193.0008,106491.0
2020-09-30 15:15:00,199.69,199.72,199.15,199.27,94028.0,192.9815,193.0105,192.4597,192.5756,94028.0
2020-09-30 15:20:00,199.27,199.32,198.89,199.23,106212.0,192.5756,192.6239,192.2084,192.537,106212.0
2020-09-30 15:25:00,199.24,199.67,199.01,199.49,105280.0,192.5466,192.9622,192.3244,192.7882,105280.0
2020-09-30 15:30:00,199.5,199.55,199.12,199.42,99311.0,192.7979,192.8462,192.4307,192.7206,99311.0
2020-09-30 15:35:00,199.41,199.79,199.2,199.71,85346.0,192.7109,193.0782,192.508,193.0008,85346.0
2020-09-30 15:40:00,199.71,199.97,199.46,199.74,143326.0,193.0008,193.2521,192.7592,193.0298,143326.0
2020-09-30 15:45:00,199.73,200.14,199.51,200.08,174708.0,193.0202,193.4164,192.8076,193.3584,174708.0
2020-09-30 15:50:00,200.08,200.61,199.98,200.41,113845.0,193.3584,193.8706,193.2618,193.6773,113845.0
2020-09-30 15:55:00,200.41,200.7,199.51,199.6,386238.0,193.6773,193.9576,192.8076,192.8945,386238.0
2020-10-01 09:30:00,202.21,204.15,202.04,204.09,296625.0,195.4169,197.2917,195.2526,197.2337,296625.0
2020-10-01 09:35:00,204.06,204.73,203.97,204.24,104393.0,197.2047,197.8522,197.1177,197.3787,104393.0
2020-10-01 09:40:00,204.24,204.37,203.46,203.46,109379.0,197.3787,197.5043,196.6249,196.6249,109379.0
2020-10-01 09:45:00,203.49,203.51,202.6,203.08,73645.0,196.6539,196.6732,195.7938,196.2576,73645.0
2020-10-01 09:50:00,203.17,203.42,202.36,202.46,55990.0,196.3446,196.5862,195.5618,195.6585,55990.0
2020-10-01 09:55:00,202.5,202.91,202.41,202.61,59221.0,195.6971,196.0933,195.6101,195.8034,59221.0
2020-10-01 10:00:00,202.59,203.05,202.38,202.64,68379.0,195.7841,196.2286,195.5811,195.8324,68379.0
2020-10-01 10:05:00,202.66,202.66,202.4,202.47,40002.0,195.8517,195.8517,195.6005,195.6681,40002.0
2020-10-01 10:10:00,202.45,202.89,201.91,202.88,86846.0,195.6488,196.074,195.1269,196.0644,86846.0
2020-10-01 10:15:00,202.9,203.26,202.58,203.21,70962.0,196.0837,196.4316,195.7744,196.3833,70962.0
2020-10-01 10:20:00,203.2,203.39,203.06,203.15,36006.0,196.3736,196.5572,196.2383,196.3253,36006.0
2020-10-01 10:25:00,203.12,203.24,202.59,203.24,47135.0,196.2963,196.4123,195.7841,196.4123,47135.0
2020-10-01 10:30:00,203.2,203.87,203.06,203.85,47170.0,196.3736,197.0211,196.2383,197.0018,47170.0
2020-10-01 10:35:00,203.82,204.11,203.78,204.02,54778.0,196.9728,197.253,196.9341,197.1661,54778.0
2020-10-01 10:40:00,204.01,204.16,203.76,203.83,47224.0,197.1564,197.3014,196.9148,196.9824,47224.0
2020-10-01 10:45:00,203.83,203.92,203.42,203.53,41787.0,196.9824,197.0694,196.5862,196.6925,41787.0
2020-10-01 10:50:00,203.54,204.02,203.3,203.99,50694.0,196.7022,197.1661,196.4702,197.1371,50694.0
2020-10-01 10:55:00,203.99,204.27,203.59,204.27,57787.0,197.1371,197.4077,196.7505,197.4077,57787.0
2020-10-01 11:00:00,204.25,204.7,203.92,204.55,104821.0,197.3883,197.8232,197.0694,197.6782,104821.0
2020-10-01 11:05:00,204.58,204.76,204.31,204.35,61187.0,197.7072,197.8812,197.4463,197.485,61187.0
2020-10-01 11:10:00,204.33,204.48,203.88,204.44,54208.0,197.4656,197.6106,197.0308,197.5719,54208.0
2020-10-01 11:15:00,204.36,204.75,204.35,204.45,56451.0,197.4946,197.8715,197.485,197.5816,56451.0
2020-10-01 11:20:00,204.4,204.97,204.37,204.88,53771.0,197.5333,198.0841,197.5043,197.9972,53771.0
2020-10-01 11:25:00,204.88,205.2,204.79,205.05,90851.0,197.9972,198.3064,197.9102,198.1615,90851.0
2020-10-01 11:30:00,205.06,205.16,204.89,205.09,43356.0,198.1711,198.2678,198.0068,198.2001,43356.0
2020-10-01 11:35:00,205.08,205.18,204.79,204.9,54309.0,198.1904,198.2871,197.9102,198.0165,54309.0
2020-10-01 11:40:00,204.97,205.06,204.79,204.83,27903.0,198.0841,198.1711,197.9102,197.9488,27903.0
2020-10-01 11:45:00,204.84,204.85,203.94,203.97,59804.0,197.9585,197.9682,197.0887,197.1177,59804.0
2020-10-01 11:50:00,203.96,204.25,203.9,204.13,39887.0,197.1081,197.3883,197.0501,197.2724,39887.0
2020-10-01 11:55:00,204.14,204.27,204.09,204.18,23308.0,197.282,197.4077,197.2337,197.3207,23308.0
2020-10-01 12:00:00,204.14,204.2,203.61,203.74,26818.0,197.282,197.34,196.7698,196.8955,26818.0
2020-10-01 12:05:00,203.74,203.76,203.59,203.68,27049.0,196.8955,196.9148,196.7505,196.8375,27049.0
2020-10-01 12:10:00,203.71,203.81,203.6,203.74,17516.0,196.8665,196.9631,196.7602,196.8955,17516.0
2020-10-01 12:15:00,203.72,203.83,203.39,203.58,38957.0,196.8761,196.9824,196.5572,196.7408,38957.0
2020-10-01 12:20:00,203.6,203.93,203.54,203.82,38692.0,196.7602,197.0791,196.7022,196.9728,38692.0
2020-10-01 12:25:00,203.82,204.03,203.8,204.03,36194.0,196.9728,197.1757,196.9534,197.1757,36194.0
2020-10-01 12:30:00,204.01,204.22,204.01,204.07,25814.0,197.1564,197.3593,197.1564,197.2144,25814.0
2020-10-01 12:35:00,204.08,204.13,203.76,203.87,20791.0,197.224,197.2724,196.9148,197.0211,20791.0
2020-10-01 12:40:00,203.84,204.09,203.84,203.9,19590.0,196.9921,197.2337,196.9921,197.0501,19590.0
2020-10-01 12:45:00,203.9,204.01,203.84,203.88,28705.0,197.0501,197.1564,196.9921,197.0308,28705.0
2020-10-01 12:50:00,203.87,204.06,203.78,204.03,21330.0,197.0211,197.2047,196.9341,197.1757,21330.0
2020-10-01 12:55:00,204.0,204.09,203.89,203.95,26301.0,197.1467,197.2337,197.0404,197.0984,26301.0
2020-10-01 13:00:00,203.98,204.15,203.92,204.13,26130.0,197.1274,197.2917,197.0694,197.2724,26130.0
2020-10-01 13:05:00,204.13,204.47,204.12,204.4,29989.0,197.2724,197.6009,197.2627,197.5333,29989.0
2020-10-01 13:10:00,204.4,204.4,203.99,203.99,36469.0,197.5333,197.5333,197.1371,197.1371,36469.0
2020-10-01 13:15:00,204.01,204.08,203.57,203.69,38376.0,197.1564,197.224,196.7312,196.8471,38376.0
2020-10-01 13:20:00,203.68,203.76,203.59,203.69,37087.0,196.8375,196.9148,196.7505,196.8471,37087.0
2020-10-01 13:25:00,203.69,203.8,203.34,203.58,36803.0,196.8471,196.9534,196.5089,196.7408,36803.0
2020-10-01 13:30:00,203.57,203.65,203.46,203.51,23298.0,196.7312,196.8085,196.6249,196.6732,23298.0
2020-10-01 13:35:00,203.52,203.72,203.47,203.58,20405.0,196.6829,196.8761,196.6345,196.7408,20405.0
2020-10-01 13:40:00,203.57,203.66,203.38,203.56,46795.0,196.7312,196.8181,196.5476,196.7215,46795.0
2020-10-01 13:45:00,203.58,203.63,203.39,203.42,38683.0,196.7408,196.7892,196.5572,196.5862,38683.0
2020-10-01 13:50:00,203.45,203.7,203.4,203.66,34483.0,196.6152,196.8568,196.5669,196.8181,34483.0
2020-10-01 13:55:00,203.66,203.69,202.65,202.94,44118.0,196.8181,196.8471,195.8421,196.1223,44118.0
2020-10-01 14:00:00,202.97,203.41,202.12,202.38,86367.0,196.1513,196.5765,195.3299,195.5811,86367.0
2020-10-01 14:05:00,202.41,202.44,201.89,202.03,58627.0,195.6101,195.6391,195.1076,195.2429,58627.0
2020-10-01 14:10:00,202.0,202.17,201.85,202.08,28033.0,195.2139,195.3782,195.069,195.2912,28033.0
2020-10-01 14:15:00,202.02,202.02,201.63,201.95,43216.0,195.2332,195.2332,194.8563,195.1656,43216.0
2020-10-01 14:20:00,201.91,202.14,201.84,202.02,23873.0,195.1269,195.3492,195.0593,195.2332,23873.0
2020-10-01 14:25:00,201.97,202.44,201.87,202.44,32616.0,195.1849,195.6391,195.0883,195.6391,32616.0
2020-10-01 14:30:00,202.46,202.85,202.41,202.7,42527.0,195.6585,196.0354,195.6101,195.8904,42527.0
2020-10-01 14:35:00,202.73,202.93,202.63,202.86,20649.0,195.9194,196.1127,195.8227,196.045,20649.0
2020-10-01 14:40:00,202.89,203.15,202.78,203.09,34824.0,196.074,196.3253,195.9677,196.2673,34824.0
2020-10-01 14:45:00,203.1,203.16,202.92,202.99,20590.0,196.277,196.3349,196.103,196.1707,20590.0
2020-10-01 14:50:00,203.06,203.37,202.92,203.35,25681.0,196.2383,196.5379,196.103,196.5186,25681.0
2020-10-01 14:55:00,203.33,203.34,203.11,203.16,20822.0,196.4992,196.5089,196.2866,196.3349,20822.0
2020-10-01 15:00:00,203.17,203.47,203.02,203.42,48218.0,196.3446,196.6345,196.1996,196.5862,48218.0
2020-10-01 15:05:00,203.4,203.47,203.27,203.34,47034.0,196.5669,196.6345,196.4412,196.5089,47034.0
2020-10-01 15:10:00,203.34,203.5,203.22,203.27,24896.0,196.5089,196.6635,196.3929,196.4412,24896.0
2020-10-01 15:15:00,203.26,203.3,202.89,202.89,33534.0,196.4316,196.4702,196.074,196.074,33534.0
2020-10-01 15:20:00,202.92,202.94,202.59,202.7,28790.0,196.103,196.1223,195.7841,195.8904,28790.0
2020-10-01 15:25:00,202.74,202.74,202.43,202.58,29149.0,195.9291,195.9291,195.6295,195.7744,29149.0
2020-10-01 15:30:00,202.57,202.81,202.5,202.78,32793.0,195.7648,195.9967,195.6971,195.9677,32793.0
2020-10-01 15:35:00,202.75,202.88,202.5,202.81,47777.0,195.9387,196.0644,195.6971,195.9967,47777.0
2020-10-01 15:40:00,202.85,203.0,202.65,202.74,40108.0,196.0354,196.1803,195.8421,195.9291,40108.0
2020-10-01 15:45:00,202.69,202.83,202.51,202.78,47633.0,195.8807,196.016,195.7068,195.9677,47633.0
2020-10-01 15:50:00,202.84,203.23,202.8,203.05,73731.0,196.0257,196.4026,195.987,196.2286,73731.0
2020-10-01 15:55:00,203.04,203.55,202.95,203.34,215535.0,196.219,196.7118,196.132,196.5089,215535.0
2020-10-02 09:30:00,200.0,200.5,199.4,200.4,241355.0,193.2811,193.7643,192.7013,193.6677,241355.0
2020-10-02 09:35:00,200.4,201.57,200.38,201.55,76717.0,193.6677,194.7984,193.6483,194.779,76717.0
2020-10-02 09:40:00,201.5,201.62,201.08,201.38,65975.0,194.7307,194.8467,194.3248,194.6147,65975.0
2020-10-02 09:45:00,201.36,201.75,201.17,201.63,57204.0,194.5954,194.9723,194.4118,194.8563,57204.0
2020-10-02 09:50:00,201.65,201.67,200.95,201.2,49455.0,194.8757,194.895,194.1992,194.4408,49455.0
2020-10-02 09:55:00,201.24,201.63,201.07,201.59,40235.0,194.4794,194.8563,194.3152,194.8177,40235.0
2020-10-02 10:00:00,201.63,202.11,201.5,202.11,38212.0,194.8563,195.3202,194.7307,195.3202,38212.0
2020-10-02 10:05:00,202.11,202.39,202.11,202.39,42538.0,195.3202,195.5908,195.3202,195.5908,42538.0
2020-10-02 10:10:00,202.39,202.54,202.25,202.33,53401.0,195.5908,195.7358,195.4555,195.5328,53401.0
2020-10-02 10:15:00,202.35,202.57,202.19,202.46,69724.0,195.5522,195.7648,195.3975,195.6585,69724.0
2020-10-02 10:20:00,202.45,202.53,202.12,202.12,36914.0,195.6488,195.7261,195.3299,195.3299,36914.0
2020-10-02 10:25:00,202.11,202.7,201.92,202.6,35386.0,195.3202,195.8904,195.1366,195.7938,35386.0
2020-10-02 10:30:00,202.62,202.62,202.08,202.46,49433.0,195.8131,195.8131,195.2912,195.6585,49433.0
2020-10-02 10:35:00,202.46,202.47,201.81,201.81,37324.0,195.6585,195.6681,195.0303,195.0303,37324.0
2020-10-02 10:40:00,201.77,201.8,201.51,201.59,40021.0,194.9916,195.0206,194.7404,194.8177,40021.0
2020-10-02 10:45:00,201.57,201.85,201.5,201.71,72680.0,194.7984,195.069,194.7307,194.9337,72680.0
2020-10-02 10:50:00,201.73,201.86,201.57,201.72,31822.0,194.953,195.0786,194.7984,194.9433,31822.0
2020-10-02 10:55:00,201.78,201.98,201.78,201.8,28745.0,195.0013,195.1946,195.0013,195.0206,28745.0
2020-10-02 11:00:00,201.79,202.1,201.43,201.85,47543.0,195.011,195.3106,194.6631,195.069,47543.0
2020-10-02 11:05:00,201.81,202.35,201.72,202.12,47814.0,195.0303,195.5522,194.9433,195.3299,47814.0
2020-10-02 11:10:00,202.14,202.21,201.87,201.88,35179.0,195.3492,195.4169,195.0883,195.0979,35179.0
2020-10-02 11:15:00,201.87,202.19,201.68,202.08,32181.0,195.0883,195.3975,194.9047,195.2912,32181.0
2020-10-02 11:20:00,202.06,202.13,201.69,201.73,23917.0,195.2719,195.3395,194.9143,194.953,23917.0
2020-10-02 11:25:00,201.75,201.97,201.61,201.82,25403.0,194.9723,195.1849,194.837,195.04,25403.0
2020-10-02 11:30:00,201.74,201.87,201.4,201.5,34946.0,194.9626,195.0883,194.6341,194.7307,34946.0
2020-10-02 11:35:00,201.48,201.76,201.16,201.17,60178.0,194.7114,194.982,194.4021,194.4118,60178.0
2020-10-02 11:40:00,201.15,201.47,201.1,201.29,28352.0,194.3925,194.7017,194.3441,194.5278,28352.0
2020-10-02 11:45:00,201.25,201.46,201.21,201.38,31966.0,194.4891,194.6921,194.4505,194.6147,31966.0
2020-10-02 11:50:00,201.37,201.48,200.8,200.8,39398.0,194.6051,194.7114,194.0542,194.0542,39398.0
2020-10-02 11:55:00,200.89,200.92,200.4,200.75,39802.0,194.1412,194.1702,193.6677,194.0059,39802.0
2020-10-02 12:00:00,200.77,200.77,200.27,200.41,55718.0,194.0252,194.0252,193.542,193.6773,55718.0
2020-10-02 12:05:00,200.41,201.16,200.24,200.99,45142.0,193.6773,194.4021,193.513,194.2378,45142.0
2020-10-02 12:10:00,200.97,202.15,200.93,201.71,64759.0,194.2185,195.3589,194.1799,194.9337,64759.0
2020-10-02 12:15:00,201.8,202.03,201.56,201.9,67373.0,195.0206,195.2429,194.7887,195.1173,67373.0
2020-10-02 12:20:00,201.91,202.24,201.73,201.84,44630.0,195.1269,195.4459,194.953,195.0593,44630.0
2020-10-02 12:25:00,201.84,202.14,201.81,201.96,36151.0,195.0593,195.3492,195.0303,195.1753,36151.0
2020-10-02 12:30:00,201.97,202.15,201.86,202.06,23262.0,195.1849,195.3589,195.0786,195.2719,23262.0
2020-10-02 12:35:00,202.13,202.63,201.97,202.58,33064.0,195.3395,195.8227,195.1849,195.7744,33064.0
2020-10-02 12:40:00,202.61,202.8,202.57,202.68,19662.0,195.8034,195.987,195.7648,195.8711,19662.0
2020-10-02 12:45:00,202.76,202.78,202.4,202.56,21855.0,195.9484,195.9677,195.6005,195.7551,21855.0
2020-10-02 12:50:00,202.56,202.73,202.34,202.7,22468.0,195.7551,195.9194,195.5425,195.8904,22468.0
2020-10-02 12:55:00,202.65,202.83,202.44,202.5,18900.0,195.8421,196.016,195.6391,195.6971,18900.0
2020-10-02 13:00:00,202.53,202.68,202.33,202.4,29515.0,195.7261,195.8711,195.5328,195.6005,29515.0
2020-10-02 13:05:00,202.38,202.56,202.14,202.5,16013.0,195.5811,195.7551,195.3492,195.6971,16013.0
2020-10-02 13:10:00,202.48,202.72,202.26,202.45,25428.0,195.6778,195.9097,195.4652,195.6488,25428.0
2020-10-02 13:15:00,202.46,202.53,202.18,202.43,32064.0,195.6585,195.7261,195.3879,195.6295,32064.0
2020-10-02 13:20:00,202.43,202.59,202.3,202.52,32314.0,195.6295,195.7841,195.5038,195.7164,32314.0
2020-10-02 13:25:00,202.57,202.57,202.43,202.52,25238.0,195.7648,195.7648,195.6295,195.7164,25238.0
2020-10-02 13:30:00,202.53,202.55,202.0,202.02,16409.0,195.7261,195.7454,195.2139,195.2332,16409.0
2020-10-02 13:35:00,202.08,202.42,202.08,202.3,17098.0,195.2912,195.6198,195.2912,195.5038,17098.0
2020-10-02 13:40:00,202.33,202.33,201.5,201.81,75216.0,195.5328,195.5328,194.7307,195.0303,75216.0
2020-10-02 13:45:00,201.78,202.04,201.7,201.97,46134.0,195.0013,195.2526,194.924,195.1849,46134.0
2020-10-02 13:50:00,201.99,202.16,201.72,202.08,38480.0,195.2043,195.3685,194.9433,195.2912,38480.0
2020-10-02 13:55:00,202.08,202.27,201.93,202.14,40868.0,195.2912,195.4748,195.1463,195.3492,40868.0
2020-10-02 14:00:00,202.15,202.54,202.14,202.54,28131.0,195.3589,195.7358,195.3492,195.7358,28131.0
2020-10-02 14:05:00,202.55,202.71,202.45,202.59,28614.0,195.7454,195.9001,195.6488,195.7841,28614.0
2020-10-02 14:10:00,202.59,202.68,202.37,202.43,30759.0,195.7841,195.8711,195.5715,195.6295,30759.0
2020-10-02 14:15:00,202.44,202.49,202.27,202.39,56253.0,195.6391,195.6875,195.4748,195.5908,56253.0
2020-10-02 14:20:00,202.4,202.53,202.3,202.3,19954.0,195.6005,195.7261,195.5038,195.5038,19954.0
2020-10-02 14:25:00,202.29,202.29,202.07,202.16,21960.0,195.4942,195.4942,195.2816,195.3685,21960.0
2020-10-02 14:30:00,202.17,202.27,201.94,202.14,18103.0,195.3782,195.4748,195.1559,195.3492,18103.0
2020-10-02 14:35:00,202.15,202.34,201.96,202.05,19834.0,195.3589,195.5425,195.1753,195.2622,19834.0
2020-10-02 14:40:00,202.04,202.18,201.98,202.06,21217.0,195.2526,195.3879,195.1946,195.2719,21217.0
2020-10-02 14:45:00,202.08,202.3,201.9,202.05,20641.0,195.2912,195.5038,195.1173,195.2622,20641.0
2020-10-02 14:50:00,202.0,202.08,201.86,201.99,19469.0,195.2139,195.2912,195.0786,195.2043,19469.0
2020-10-02 14:55:00,201.99,202.41,201.83,201.98,33836.0,195.2043,195.6101,195.0496,195.1946,33836.0
2020-10-02 15:00:00,202.01,202.1,201.66,201.95,30817.0,195.2236,195.3106,194.8853,195.1656,30817.0
2020-10-02 15:05:00,201.9,202.0,201.8,201.89,22234.0,195.1173,195.2139,195.0206,195.1076,22234.0
2020-10-02 15:10:00,201.88,202.38,201.47,201.7,43844.0,195.0979,195.5811,194.7017,194.924,43844.0
2020-10-02 15:15:00,201.67,201.98,201.6,201.9,19416.0,194.895,195.1946,194.8274,195.1173,19416.0
2020-10-02 15:20:00,201.87,202.11,201.79,201.96,29662.0,195.0883,195.3202,195.011,195.1753,29662.0
2020-10-02 15:25:00,201.99,201.99,201.76,201.89,58555.0,195.2043,195.2043,194.982,195.1076,58555.0
2020-10-02 15:30:00,201.9,202.15,201.75,202.03,52895.0,195.1173,195.3589,194.9723,195.2429,52895.0
2020-10-02 15:35:00,201.99,202.19,201.89,201.98,42599.0,195.2043,195.3975,195.1076,195.1946,42599.0
2020-10-02 15:40:00,201.97,202.05,201.69,201.92,40099.0,195.1849,195.2622,194.9143,195.1366,40099.0
2020-10-02 15:45:00,201.9,201.94,201.57,201.7,59690.0,195.1173,195.1559,194.7984,194.924,59690.0
2020-10-02 15:50:00,201.75,201.84,201.42,201.52,64379.0,194.9723,195.0593,194.6534,194.75,64379.0
2020-10-02 15:55:00,201.52,201.6,201.22,201.46,258472.0,194.75,194.8274,194.4601,194.6921,258472.0
2020-10-05 09:30:00,202.71,202.79,201.58,201.7,138505.0,195.9001,195.9774,194.808,194.924,138505.0
2020-10-05 09:35:00,201.66,202.07,201.44,201.99,59168.0,194.8853,195.2816,194.6727,195.2043,59168.0
2020-10-05 09:40:00,202.0,202.16,201.88,202.11,42929.0,195.2139,195.3685,195.0979,195.3202,42929.0
2020-10-05 09:45:00,202.06,202.11,201.7,201.83,65065.0,195.2719,195.3202,194.924,195.0496,65065.0
2020-10-05 09:50:00,201.89,202.16,201.89,201.94,30478.0,195.1076,195.3685,195.1076,195.1559,30478.0
2020-10-05 09:55:00,201.97,202.0,201.5,201.51,49632.0,195.1849,195.2139,194.7307,194.7404,49632.0
2020-10-05 10:00:00,201.54,201.91,201.53,201.8,47635.0,194.7694,195.1269,194.7597,195.0206,47635.0
2020-10-05 10:05:00,201.8,202.33,201.64,202.26,38287.0,195.0206,195.5328,194.866,195.4652,38287.0
2020-10-05 10:10:00,202.25,202.31,201.99,202.08,31619.0,195.4555,195.5135,195.2043,195.2912,31619.0
2020-10-05 10:15:00,202.08,202.19,201.95,202.1,26152.0,195.2912,195.3975,195.1656,195.3106,26152.0
2020-10-05 10:20:00,202.12,202.71,202.12,202.46,73110.0,195.3299,195.9001,195.3299,195.6585,73110.0
2020-10-05 10:25:00,202.46,202.47,202.07,202.29,29638.0,195.6585,195.6681,195.2816,195.4942,29638.0
2020-10-05 10:30:00,202.29,202.92,202.26,202.66,39257.0,195.4942,196.103,195.4652,195.8517,39257.0
2020-10-05 10:35:00,202.67,202.69,202.16,202.28,39747.0,195.8614,195.8807,195.3685,195.4845,39747.0
2020-10-05 10:40:00,202.34,202.4,202.16,202.27,81981.0,195.5425,195.6005,195.3685,195.4748,81981.0
2020-10-05 10:45:00,202.22,202.5,202.15,202.41,35814.0,195.4265,195.6971,195.3589,195.6101,35814.0
2020-10-05 10:50:00,202.45,202.56,202.33,202.52,22948.0,195.6488,195.7551,195.5328,195.7164,22948.0
2020-10-05 10:55:00,202.55,202.77,202.55,202.58,32070.0,195.7454,195.958,195.7454,195.7744,32070.0
2020-10-05 11:00:00,202.58,202.75,202.33,202.65,27408.0,195.7744,195.9387,195.5328,195.8421,27408.0
2020-10-05 11:05:00,202.67,202.67,202.42,202.6,15316.0,195.8614,195.8614,195.6198,195.7938,15316.0
2020-10-05 11:10:00,202.56,202.61,202.49,202.55,40170.0,195.7551,195.8034,195.6875,195.7454,40170.0
2020-10-05 11:15:00,202.54,203.02,202.52,203.02,42143.0,195.7358,196.1996,195.7164,196.1996,42143.0
2020-10-05 11:20:00,203.03,203.2,202.74,202.81,52847.0,196.2093,196.3736,195.9291,195.9967,52847.0
2020-10-05 11:25:00,202.82,203.08,202.75,202.94,50314.0,196.0064,196.2576,195.9387,196.1223,50314.0
2020-10-05 11:30:00,202.95,202.97,202.46,202.46,17235.0,196.132,196.1513,195.6585,195.6585,17235.0
2020-10-05 11:35:00,202.46,202.54,202.38,202.42,24908.0,195.6585,195.7358,195.5811,195.6198,24908.0
2020-10-05 11:40:00,202.4,202.51,202.29,202.37,22179.0,195.6005,195.7068,195.4942,195.5715,22179.0
2020-10-05 11:45:00,202.35,202.58,202.3,202.55,22947.0,195.5522,195.7744,195.5038,195.7454,22947.0
2020-10-05 11:50:00,202.53,202.56,202.31,202.32,17176.0,195.7261,195.7551,195.5135,195.5232,17176.0
2020-10-05 11:55:00,202.34,202.39,202.24,202.37,36034.0,195.5425,195.5908,195.4459,195.5715,36034.0
2020-10-05 12:00:00,202.39,202.43,202.18,202.3,22192.0,195.5908,195.6295,195.3879,195.5038,22192.0
2020-10-05 12:05:00,202.3,202.38,202.3,202.34,15105.0,195.5038,195.5811,195.5038,195.5425,15105.0
2020-10-05 12:10:00,202.32,202.42,202.25,202.3,23136.0,195.5232,195.6198,195.4555,195.5038,23136.0
2020-10-05 12:15:00,202.29,202.33,202.2,202.29,32077.0,195.4942,195.5328,195.4072,195.4942,32077.0
2020-10-05 12:20:00,202.25,202.36,202.22,202.29,23484.0,195.4555,195.5618,195.4265,195.4942,23484.0
2020-10-05 12:25:00,202.27,202.34,202.22,202.26,19341.0,195.4748,195.5425,195.4265,195.4652,19341.0
2020-10-05 12:30:00,202.25,202.45,202.22,202.41,23828.0,195.4555,195.6488,195.4265,195.6101,23828.0
2020-10-05 12:35:00,202.39,202.41,202.19,202.21,22581.0,195.5908,195.6101,195.3975,195.4169,22581.0
2020-10-05 12:40:00,202.21,202.21,202.02,202.18,19458.0,195.4169,195.4169,195.2332,195.3879,19458.0
2020-10-05 12:45:00,202.18,202.19,201.93,202.14,32536.0,195.3879,195.3975,195.1463,195.3492,32536.0
2020-10-05 12:50:00,202.12,202.15,201.98,202.09,23728.0,195.3299,195.3589,195.1946,195.3009,23728.0
2020-10-05 12:55:00,202.09,202.12,202.0,202.09,33154.0,195.3009,195.3299,195.2139,195.3009,33154.0
2020-10-05 13:00:00,202.11,202.12,201.87,201.95,30365.0,195.3202,195.3299,195.0883,195.1656,30365.0
2020-10-05 13:05:00,201.94,201.99,201.82,201.92,25364.0,195.1559,195.2043,195.04,195.1366,25364.0
2020-10-05 13:10:00,201.96,202.05,201.95,202.04,22758.0,195.1753,195.2622,195.1656,195.2526,22758.0
2020-10-05 13:15:00,202.03,202.04,201.77,201.79,43840.0,195.2429,195.2526,194.9916,195.011,43840.0
2020-10-05 13:20:00,201.78,201.8,201.58,201.77,37363.0,195.0013,195.0206,194.808,194.9916,37363.0
2020-10-05 13:25:00,201.76,201.84,201.7,201.73,19442.0,194.982,195.0593,194.924,194.953,19442.0
2020-10-05 13:30:00,201.72,201.74,201.59,201.7,40859.0,194.9433,194.9626,194.8177,194.924,40859.0
2020-10-05 13:35:00,201.7,201.74,201.58,201.73,31084.0,194.924,194.9626,194.808,194.953,31084.0
2020-10-05 13:40:00,201.72,201.76,201.57,201.58,31763.0,194.9433,194.982,194.7984,194.808,31763.0
2020-10-05 13:45:00,201.58,201.62,201.43,201.49,37644.0,194.808,194.8467,194.6631,194.721,37644.0
2020-10-05 13:50:00,201.47,201.47,201.19,201.24,35704.0,194.7017,194.7017,194.4311,194.4794,35704.0
2020-10-05 13:55:00,201.23,201.27,201.05,201.25,42020.0,194.4698,194.5084,194.2958,194.4891,42020.0
2020-10-05 14:00:00,201.23,201.27,201.07,201.23,26639.0,194.4698,194.5084,194.3152,194.4698,26639.0
2020-10-05 14:05:00,201.27,201.56,201.24,201.5,25680.0,194.5084,194.7887,194.4794,194.7307,25680.0
2020-10-05 14:10:00,201.5,201.6,201.42,201.49,23889.0,194.7307,194.8274,194.6534,194.721,23889.0
2020-10-05 14:15:00,201.5,201.74,201.5,201.68,31139.0,194.7307,194.9626,194.7307,194.9047,31139.0
2020-10-05 14:20:00,201.67,201.84,201.65,201.77,36991.0,194.895,195.0593,194.8757,194.9916,36991.0
2020-10-05 14:25:00,201.8,201.84,201.54,201.69,40972.0,195.0206,195.0593,194.7694,194.9143,40972.0
2020-10-05 14:30:00,201.7,201.99,201.7,201.87,20503.0,194.924,195.2043,194.924,195.0883,20503.0
2020-10-05 14:35:00,201.82,201.97,201.81,201.91,26635.0,195.04,195.1849,195.0303,195.1269,26635.0
2020-10-05 14:40:00,201.86,201.98,201.86,201.93,40423.0,195.0786,195.1946,195.0786,195.1463,40423.0
2020-10-05 14:45:00,201.93,202.02,201.84,201.89,28422.0,195.1463,195.2332,195.0593,195.1076,28422.0
2020-10-05 14:50:00,201.87,201.97,201.81,201.9,31623.0,195.0883,195.1849,195.0303,195.1173,31623.0
2020-10-05 14:55:00,201.89,202.22,201.84,202.19,33052.0,195.1076,195.4265,195.0593,195.3975,33052.0
2020-10-05 15:00:00,202.23,202.26,202.07,202.21,24968.0,195.4362,195.4652,195.2816,195.4169,24968.0
2020-10-05 15:05:00,202.24,202.48,202.17,202.46,45295.0,195.4459,195.6778,195.3782,195.6585,45295.0
2020-10-05 15:10:00,202.48,202.64,202.41,202.52,33436.0,195.6778,195.8324,195.6101,195.7164,33436.0
2020-10-05 15:15:00,202.54,202.77,202.53,202.66,39280.0,195.7358,195.958,195.7261,195.8517,39280.0
2020-10-05 15:20:00,202.66,202.77,202.62,202.77,50139.0,195.8517,195.958,195.8131,195.958,50139.0
2020-10-05 15:25:00,202.77,203.28,202.74,203.2,63246.0,195.958,196.4509,195.9291,196.3736,63246.0
2020-10-05 15:30:00,203.17,203.53,203.07,203.42,120735.0,196.3446,196.6925,196.248,196.5862,120735.0
2020-10-05 15:35:00,203.43,203.65,203.33,203.46,94744.0,196.5959,196.8085,196.4992,196.6249,94744.0
2020-10-05 15:40:00,203.46,203.51,203.27,203.28,58425.0,196.6249,196.6732,196.4412,196.4509,58425.0
2020-10-05 15:45:00,203.28,203.35,203.19,203.35,78808.0,196.4509,196.5186,196.3639,196.5186,78808.0
2020-10-05 15:50:00,203.37,203.48,203.24,203.47,73060.0,196.5379,196.6442,196.4123,196.6345,73060.0
2020-10-05 15:55:00,203.45,203.65,203.32,203.54,194485.0,196.6152,196.8085,196.4896,196.7022,194485.0
2020-10-06 09:30:00,204.11,204.11,203.03,203.18,165859.0,197.253,197.253,196.2093,196.3543,165859.0
2020-10-06 09:35:00,203.11,203.63,203.1,203.24,54571.0,196.2866,196.7892,196.277,196.4123,54571.0
2020-10-06 09:40:00,203.27,203.99,203.1,203.72,45733.0,196.4412,197.1371,196.277,196.8761,45733.0
2020-10-06 09:45:00,203.76,203.93,203.62,203.66,34194.0,196.9148,197.0791,196.7795,196.8181,34194.0
2020-10-06 09:50:00,203.65,203.84,203.42,203.45,29473.0,196.8085,196.9921,196.5862,196.6152,29473.0
2020-10-06 09:55:00,203.49,204.1,203.47,204.02,29167.0,196.6539,197.2434,196.6345,197.1661,29167.0
2020-10-06 10:00:00,204.01,204.39,203.98,204.29,35436.0,197.1564,197.5236,197.1274,197.427,35436.0
2020-10-06 10:05:00,204.26,204.41,204.2,204.38,20820.0,197.398,197.543,197.34,197.514,20820.0
2020-10-06 10:10:00,204.31,204.37,204.13,204.19,29502.0,197.4463,197.5043,197.2724,197.3303,29502.0
2020-10-06 10:15:00,204.18,204.82,204.18,204.68,69533.0,197.3207,197.9392,197.3207,197.8039,69533.0
2020-10-06 10:20:00,204.67,204.72,204.1,204.12,35440.0,197.7942,197.8425,197.2434,197.2627,35440.0
2020-10-06 10:25:00,204.16,204.44,204.05,204.36,29529.0,197.3014,197.5719,197.195,197.4946,29529.0
2020-10-06 10:30:00,204.42,204.63,204.35,204.54,20506.0,197.5526,197.7556,197.485,197.6686,20506.0
2020-10-06 10:35:00,204.54,204.73,204.41,204.44,38129.0,197.6686,197.8522,197.543,197.5719,38129.0
2020-10-06 10:40:00,204.46,204.68,203.74,203.93,36906.0,197.5913,197.8039,196.8955,197.0791,36906.0
2020-10-06 10:45:00,203.99,204.28,203.93,204.02,27921.0,197.1371,197.4173,197.0791,197.1661,27921.0
2020-10-06 10:50:00,204.03,204.38,204.03,204.15,12140.0,197.1757,197.514,197.1757,197.2917,12140.0
2020-10-06 10:55:00,204.15,204.22,204.03,204.11,25774.0,197.2917,197.3593,197.1757,197.253,25774.0
2020-10-06 11:00:00,204.17,204.48,204.13,204.36,16911.0,197.311,197.6106,197.2724,197.4946,16911.0
2020-10-06 11:05:00,204.4,204.6,204.29,204.46,16582.0,197.5333,197.7266,197.427,197.5913,16582.0
2020-10-06 11:10:00,204.46,204.71,204.32,204.71,42312.0,197.5913,197.8329,197.456,197.8329,42312.0
2020-10-06 11:15:00,204.71,204.71,204.35,204.44,30300.0,197.8329,197.8329,197.485,197.5719,30300.0
2020-10-06 11:20:00,204.41,204.52,203.93,203.95,44912.0,197.543,197.6493,197.0791,197.0984,44912.0
2020-10-06 11:25:00,203.94,204.08,203.73,203.99,27377.0,197.0887,197.224,196.8858,197.1371,27377.0
2020-10-06 11:30:00,203.97,204.13,203.81,204.1,10767.0,197.1177,197.2724,196.9631,197.2434,10767.0
2020-10-06 11:35:00,204.07,204.16,203.91,204.08,12760.0,197.2144,197.3014,197.0597,197.224,12760.0
2020-10-06 11:40:00,204.07,204.07,203.95,204.01,16987.0,197.2144,197.2144,197.0984,197.1564,16987.0
2020-10-06 11:45:00,204.0,204.0,203.59,203.6,19177.0,197.1467,197.1467,196.7505,196.7602,19177.0
2020-10-06 11:50:00,203.5,203.51,203.25,203.29,23606.0,196.6635,196.6732,196.4219,196.4606,23606.0
2020-10-06 11:55:00,203.27,203.37,203.21,203.28,13600.0,196.4412,196.5379,196.3833,196.4509,13600.0
2020-10-06 12:00:00,203.26,203.53,203.26,203.34,21121.0,196.4316,196.6925,196.4316,196.5089,21121.0
2020-10-06 12:05:00,203.3,203.63,203.26,203.5,22257.0,196.4702,196.7892,196.4316,196.6635,22257.0
2020-10-06 12:10:00,203.5,203.73,203.44,203.68,13273.0,196.6635,196.8858,196.6055,196.8375,13273.0
2020-10-06 12:15:00,203.71,203.72,203.48,203.51,21597.0,196.8665,196.8761,196.6442,196.6732,21597.0
2020-10-06 12:20:00,203.51,203.68,203.44,203.66,14853.0,196.6732,196.8375,196.6055,196.8181,14853.0
2020-10-06 12:25:00,203.57,203.59,203.49,203.54,9477.0,196.7312,196.7505,196.6539,196.7022,9477.0
2020-10-06 12:30:00,203.53,203.63,203.44,203.49,29356.0,196.6925,196.7892,196.6055,196.6539,29356.0
2020-10-06 12:35:00,203.5,203.64,203.42,203.64,11313.0,196.6635,196.7988,196.5862,196.7988,11313.0
2020-10-06 12:40:00,203.62,203.7,203.56,203.7,15196.0,196.7795,196.8568,196.7215,196.8568,15196.0
2020-10-06 12:45:00,203.71,203.92,203.7,203.84,23900.0,196.8665,197.0694,196.8568,196.9921,23900.0
2020-10-06 12:50:00,203.89,204.05,203.86,203.94,15865.0,197.0404,197.195,197.0114,197.0887,15865.0
2020-10-06 12:55:00,203.94,203.98,203.82,203.93,15732.0,197.0887,197.1274,196.9728,197.0791,15732.0
2020-10-06 13:00:00,203.94,204.0,203.71,203.75,19359.0,197.0887,197.1467,196.8665,196.9051,19359.0
2020-10-06 13:05:00,203.75,204.13,203.75,204.11,18382.0,196.9051,197.2724,196.9051,197.253,18382.0
2020-10-06 13:10:00,204.11,204.19,203.95,204.17,15835.0,197.253,197.3303,197.0984,197.311,15835.0
2020-10-06 13:15:00,204.15,204.38,204.12,204.38,12677.0,197.2917,197.514,197.2627,197.514,12677.0
2020-10-06 13:20:00,204.33,204.56,204.26,204.29,31557.0,197.4656,197.6879,197.398,197.427,31557.0
2020-10-06 13:25:00,204.3,204.4,204.29,204.37,9945.0,197.4366,197.5333,197.427,197.5043,9945.0
2020-10-06 13:30:00,204.37,204.58,204.37,204.55,11059.0,197.5043,197.7072,197.5043,197.6782,11059.0
2020-10-06 13:35:00,204.56,204.64,204.46,204.51,13582.0,197.6879,197.7652,197.5913,197.6396,13582.0
2020-10-06 13:40:00,204.53,204.72,204.44,204.52,22766.0,197.6589,197.8425,197.5719,197.6493,22766.0
2020-10-06 13:45:00,204.53,204.56,204.31,204.47,22789.0,197.6589,197.6879,197.4463,197.6009,22789.0
2020-10-06 13:50:00,204.47,204.59,204.39,204.47,15531.0,197.6009,197.7169,197.5236,197.6009,15531.0
2020-10-06 13:55:00,204.45,204.64,204.45,204.57,14752.0,197.5816,197.7652,197.5816,197.6976,14752.0
2020-10-06 14:00:00,204.57,204.63,204.44,204.54,15309.0,197.6976,197.7556,197.5719,197.6686,15309.0
2020-10-06 14:05:00,204.56,204.78,204.5,204.51,19940.0,197.6879,197.9005,197.6299,197.6396,19940.0
2020-10-06 14:10:00,204.52,204.64,204.4,204.64,24839.0,197.6493,197.7652,197.5333,197.7652,24839.0
2020-10-06 14:15:00,204.64,204.8,204.64,204.73,22770.0,197.7652,197.9198,197.7652,197.8522,22770.0
2020-10-06 14:20:00,204.71,204.85,204.65,204.78,25645.0,197.8329,197.9682,197.7749,197.9005,25645.0
2020-10-06 14:25:00,204.77,204.87,204.7,204.86,19912.0,197.8909,197.9875,197.8232,197.9778,19912.0
2020-10-06 14:30:00,204.87,205.08,204.84,204.93,50401.0,197.9875,198.1904,197.9585,198.0455,50401.0
2020-10-06 14:35:00,204.94,204.94,204.75,204.8,42318.0,198.0551,198.0551,197.8715,197.9198,42318.0
2020-10-06 14:40:00,204.81,205.07,204.77,205.0,101303.0,197.9295,198.1808,197.8909,198.1131,101303.0
2020-10-06 14:45:00,205.01,205.1,203.75,203.81,107112.0,198.1228,198.2098,196.9051,196.9631,107112.0
2020-10-06 14:50:00,203.75,203.77,201.58,201.75,121555.0,196.9051,196.9245,194.808,194.9723,121555.0
2020-10-06 14:55:00,201.56,202.05,200.8,201.67,73107.0,194.7887,195.2622,194.0542,194.895,73107.0
2020-10-06 15:00:00,201.61,201.66,200.94,201.24,76214.0,194.837,194.8853,194.1895,194.4794,76214.0
2020-10-06 15:05:00,201.21,201.35,200.05,200.96,93842.0,194.4505,194.5858,193.3294,194.2089,93842.0
2020-10-06 15:10:00,200.82,201.25,200.55,201.07,33340.0,194.0736,194.4891,193.8126,194.3152,33340.0
2020-10-06 15:15:00,200.96,201.17,200.55,200.55,42215.0,194.2089,194.4118,193.8126,193.8126,42215.0
2020-10-06 15:20:00,200.59,200.78,200.34,200.51,78390.0,193.8513,194.0349,193.6097,193.774,78390.0
2020-10-06 15:25:00,200.52,200.89,200.41,200.89,74652.0,193.7836,194.1412,193.6773,194.1412,74652.0
2020-10-06 15:30:00,200.81,201.49,200.77,201.4,79992.0,194.0639,194.721,194.0252,194.6341,79992.0
2020-10-06 15:35:00,201.4,201.45,200.9,200.94,58291.0,194.6341,194.6824,194.1509,194.1895,58291.0
2020-10-06 15:40:00,200.89,200.99,200.53,200.66,48945.0,194.1412,194.2378,193.7933,193.9189,48945.0
2020-10-06 15:45:00,200.57,200.68,199.99,200.24,127284.0,193.832,193.9383,193.2714,193.513,127284.0
2020-10-06 15:50:00,200.09,200.3,199.71,200.3,107947.0,193.3681,193.571,193.0008,193.571,107947.0
2020-10-06 15:55:00,200.31,200.76,200.29,200.29,215043.0,193.5807,194.0156,193.5614,193.5614,215043.0
2020-10-07 09:30:00,202.0,202.79,201.96,202.3,171748.0,195.2139,195.9774,195.1753,195.5038,171748.0
2020-10-07 09:35:00,202.42,202.61,201.84,201.88,56921.0,195.6198,195.8034,195.0593,195.0979,56921.0
2020-10-07 09:40:00,201.88,201.93,201.58,201.63,53416.0,195.0979,195.1463,194.808,194.8563,53416.0
2020-10-07 09:45:00,201.68,201.86,201.57,201.69,97113.0,194.9047,195.0786,194.7984,194.9143,97113.0
2020-10-07 09:50:00,201.66,201.74,201.47,201.6,101215.0,194.8853,194.9626,194.7017,194.8274,101215.0
2020-10-07 09:55:00,201.6,201.72,201.23,201.49,63341.0,194.8274,194.9433,194.4698,194.721,63341.0
2020-10-07 10:00:00,201.47,201.55,201.22,201.45,40602.0,194.7017,194.779,194.4601,194.6824,40602.0
2020-10-07 10:05:00,201.47,201.59,201.25,201.44,142144.0,194.7017,194.8177,194.4891,194.6727,142144.0
2020-10-07 10:10:00,201.46,201.5,200.91,201.05,57688.0,194.6921,194.7307,194.1605,194.2958,57688.0
2020-10-07 10:15:00,201.05,201.41,201.0,201.41,67524.0,194.2958,194.6437,194.2475,194.6437,67524.0
2020-10-07 10:20:00,201.38,201.48,201.05,201.14,84405.0,194.6147,194.7114,194.2958,194.3828,84405.0
2020-10-07 10:25:00,201.12,201.48,201.11,201.37,59106.0,194.3635,194.7114,194.3538,194.6051,59106.0
2020-10-07 10:30:00,201.34,201.51,201.24,201.25,77668.0,194.5761,194.7404,194.4794,194.4891,77668.0
2020-10-07 10:35:00,201.22,201.46,201.18,201.33,70100.0,194.4601,194.6921,194.4215,194.5664,70100.0
2020-10-07 10:40:00,201.35,201.39,201.07,201.23,29645.0,194.5858,194.6244,194.3152,194.4698,29645.0
2020-10-07 10:45:00,201.29,201.37,201.07,201.36,29140.0,194.5278,194.6051,194.3152,194.5954,29140.0
2020-10-07 10:50:00,201.33,201.38,201.17,201.34,41910.0,194.5664,194.6147,194.4118,194.5761,41910.0
2020-10-07 10:55:00,201.32,201.32,201.03,201.08,39433.0,194.5568,194.5568,194.2765,194.3248,39433.0
2020-10-07 11:00:00,201.09,201.22,201.0,201.16,39007.0,194.3345,194.4601,194.2475,194.4021,39007.0
2020-10-07 11:05:00,201.17,201.35,201.13,201.34,43631.0,194.4118,194.5858,194.3731,194.5761,43631.0
2020-10-07 11:10:00,201.34,201.52,201.09,201.22,75957.0,194.5761,194.75,194.3345,194.4601,75957.0
2020-10-07 11:15:00,201.17,201.45,201.11,201.31,49550.0,194.4118,194.6824,194.3538,194.5471,49550.0
2020-10-07 11:20:00,201.32,201.35,201.17,201.32,45639.0,194.5568,194.5858,194.4118,194.5568,45639.0
2020-10-07 11:25:00,201.31,201.41,201.13,201.28,40106.0,194.5471,194.6437,194.3731,194.5181,40106.0
2020-10-07 11:30:00,201.29,201.43,201.2,201.34,33671.0,194.5278,194.6631,194.4408,194.5761,33671.0
2020-10-07 11:35:00,201.33,201.34,201.11,201.18,25973.0,194.5664,194.5761,194.3538,194.4215,25973.0
2020-10-07 11:40:00,201.19,201.33,201.04,201.13,32916.0,194.4311,194.5664,194.2862,194.3731,32916.0
2020-10-07 11:45:00,201.13,201.21,201.1,201.1,25131.0,194.3731,194.4505,194.3441,194.3441,25131.0
2020-10-07 11:50:00,201.12,201.17,201.03,201.1,34713.0,194.3635,194.4118,194.2765,194.3441,34713.0
2020-10-07 11:55:00,201.1,201.12,200.85,200.94,51732.0,194.3441,194.3635,194.1025,194.1895,51732.0
2020-10-07 12:00:00,200.94,201.02,200.8,200.82,112594.0,194.1895,194.2668,194.0542,194.0736,112594.0
2020-10-07 12:05:00,200.82,200.88,200.61,200.67,40319.0,194.0736,194.1315,193.8706,193.9286,40319.0
2020-10-07 12:10:00,200.66,200.93,200.63,200.79,60409.0,193.9189,194.1799,193.8899,194.0446,60409.0
2020-10-07 12:15:00,200.79,200.79,200.54,200.65,44922.0,194.0446,194.0446,193.803,193.9093,44922.0
2020-10-07 12:20:00,200.65,200.71,200.44,200.55,45803.0,193.9093,193.9673,193.7063,193.8126,45803.0
2020-10-07 12:25:00,200.53,200.64,199.99,200.21,113079.0,193.7933,193.8996,193.2714,193.484,113079.0
2020-10-07 12:30:00,200.26,200.72,200.26,200.54,26679.0,193.5324,193.9769,193.5324,193.803,26679.0
2020-10-07 12:35:00,200.54,200.72,200.48,200.63,21139.0,193.803,193.9769,193.745,193.8899,21139.0
2020-10-07 12:40:00,200.63,200.69,200.6,200.63,19348.0,193.8899,193.9479,193.8609,193.8899,19348.0
2020-10-07 12:45:00,200.58,200.66,200.42,200.55,26929.0,193.8416,193.9189,193.687,193.8126,26929.0
2020-10-07 12:50:00,200.59,200.65,200.46,200.55,17373.0,193.8513,193.9093,193.7256,193.8126,17373.0
2020-10-07 12:55:00,200.57,200.81,200.56,200.78,17822.0,193.832,194.0639,193.8223,194.0349,17822.0
2020-10-07 13:00:00,200.81,200.93,200.81,200.93,30393.0,194.0639,194.1799,194.0639,194.1799,30393.0
2020-10-07 13:05:00,200.92,201.0,200.92,200.97,24618.0,194.1702,194.2475,194.1702,194.2185,24618.0
2020-10-07 13:10:00,200.97,201.06,200.89,200.93,21313.0,194.2185,194.3055,194.1412,194.1799,21313.0
2020-10-07 13:15:00,200.91,200.93,200.71,200.78,36122.0,194.1605,194.1799,193.9673,194.0349,36122.0
2020-10-07 13:20:00,200.77,200.78,200.66,200.77,24701.0,194.0252,194.0349,193.9189,194.0252,24701.0
2020-10-07 13:25:00,200.74,200.74,200.48,200.48,19804.0,193.9962,193.9962,193.745,193.745,19804.0
2020-10-07 13:30:00,200.49,200.66,200.49,200.62,24579.0,193.7546,193.9189,193.7546,193.8803,24579.0
2020-10-07 13:35:00,200.63,200.84,200.63,200.8,23553.0,193.8899,194.0929,193.8899,194.0542,23553.0
2020-10-07 13:40:00,200.81,201.05,200.72,201.05,121343.0,194.0639,194.2958,193.9769,194.2958,121343.0
2020-10-07 13:45:00,201.06,201.18,200.9,201.07,79136.0,194.3055,194.4215,194.1509,194.3152,79136.0
2020-10-07 13:50:00,201.1,201.3,201.01,201.17,65372.0,194.3441,194.5374,194.2572,194.4118,65372.0
2020-10-07 13:55:00,201.18,201.21,200.97,201.06,41538.0,194.4215,194.4505,194.2185,194.3055,41538.0
2020-10-07 14:00:00,201.0,201.34,201.0,201.21,56304.0,194.2475,194.5761,194.2475,194.4505,56304.0
2020-10-07 14:05:00,201.2,201.25,201.06,201.22,38475.0,194.4408,194.4891,194.3055,194.4601,38475.0
2020-10-07 14:10:00,201.25,201.26,201.09,201.18,26814.0,194.4891,194.4988,194.3345,194.4215,26814.0
2020-10-07 14:15:00,201.19,201.47,201.16,201.41,87351.0,194.4311,194.7017,194.4021,194.6437,87351.0
2020-10-07 14:20:00,201.39,201.74,201.31,201.65,54257.0,194.6244,194.9626,194.5471,194.8757,54257.0
2020-10-07 14:25:00,201.68,201.86,201.67,201.68,37838.0,194.9047,195.0786,194.895,194.9047,37838.0
2020-10-07 14:30:00,201.73,201.82,201.6,201.67,36018.0,194.953,195.04,194.8274,194.895,36018.0
2020-10-07 14:35:00,201.68,201.76,201.59,201.65,39479.0,194.9047,194.982,194.8177,194.8757,39479.0
2020-10-07 14:40:00,201.65,201.66,201.31,201.5,73066.0,194.8757,194.8853,194.5471,194.7307,73066.0
2020-10-07 14:45:00,201.51,201.56,201.34,201.45,69617.0,194.7404,194.7887,194.5761,194.6824,69617.0
2020-10-07 14:50:00,201.41,201.74,201.3,201.73,191122.0,194.6437,194.9626,194.5374,194.953,191122.0
2020-10-07 14:55:00,201.73,201.93,201.64,201.64,54562.0,194.953,195.1463,194.866,194.866,54562.0
2020-10-07 15:00:00,201.63,201.85,201.61,201.79,64877.0,194.8563,195.069,194.837,195.011,64877.0
2020-10-07 15:05:00,201.78,201.99,201.7,201.98,38347.0,195.0013,195.2043,194.924,195.1946,38347.0
2020-10-07 15:10:00,201.97,202.22,201.97,202.15,41294.0,195.1849,195.4265,195.1849,195.3589,41294.0
2020-10-07 15:15:00,202.14,202.22,202.05,202.19,33171.0,195.3492,195.4265,195.2622,195.3975,33171.0
2020-10-07 15:20:00,202.19,202.28,202.1,202.2,44851.0,195.3975,195.4845,195.3106,195.4072,44851.0
2020-10-07 15:25:00,202.21,202.34,202.14,202.31,40519.0,195.4169,195.5425,195.3492,195.5135,40519.0
2020-10-07 15:30:00,202.31,202.42,202.01,202.1,50935.0,195.5135,195.6198,195.2236,195.3106,50935.0
2020-10-07 15:35:00,202.1,202.3,202.09,202.27,53675.0,195.3106,195.5038,195.3009,195.4748,53675.0
2020-10-07 15:40:00,202.26,202.38,202.21,202.32,58196.0,195.4652,195.5811,195.4169,195.5232,58196.0
2020-10-07 15:45:00,202.32,202.38,202.19,202.24,65984.0,195.5232,195.5811,195.3975,195.4459,65984.0
2020-10-07 15:50:00,202.29,202.62,202.21,202.62,92614.0,195.4942,195.8131,195.4169,195.8131,92614.0
2020-10-07 15:55:00,202.62,202.75,202.29,202.39,310021.0,195.8131,195.9387,195.4942,195.5908,310021.0
2020-10-08 09:30:00,204.0,204.1,203.33,203.87,165387.0,197.1467,197.2434,196.4992,197.0211,165387.0
2020-10-08 09:35:00,203.81,204.3,203.78,204.03,55106.0,196.9631,197.4366,196.9341,197.1757,55106.0
2020-10-08 09:40:00,204.07,204.26,203.58,203.78,41942.0,197.2144,197.398,196.7408,196.9341,41942.0
2020-10-08 09:45:00,203.77,204.0,203.2,203.3,47761.0,196.9245,197.1467,196.3736,196.4702,47761.0
2020-10-08 09:50:00,203.3,203.8,203.12,203.74,29080.0,196.4702,196.9534,196.2963,196.8955,29080.0
2020-10-08 09:55:00,203.77,203.85,203.64,203.81,21736.0,196.9245,197.0018,196.7988,196.9631,21736.0
2020-10-08 10:00:00,203.82,203.86,203.06,203.3,39198.0,196.9728,197.0114,196.2383,196.4702,39198.0
2020-10-08 10:05:00,203.21,203.38,203.18,203.35,25497.0,196.3833,196.5476,196.3543,196.5186,25497.0
2020-10-08 10:10:00,203.4,203.52,203.28,203.41,17790.0,196.5669,196.6829,196.4509,196.5765,17790.0
2020-10-08 10:15:00,203.37,203.62,203.25,203.57,20642.0,196.5379,196.7795,196.4219,196.7312,20642.0
2020-10-08 10:20:00,203.58,203.83,203.58,203.83,17099.0,196.7408,196.9824,196.7408,196.9824,17099.0
2020-10-08 10:25:00,203.83,203.85,203.48,203.57,25806.0,196.9824,197.0018,196.6442,196.7312,25806.0
2020-10-08 10:30:00,203.59,204.0,203.59,203.8,31443.0,196.7505,197.1467,196.7505,196.9534,31443.0
2020-10-08 10:35:00,203.82,203.89,203.74,203.79,23767.0,196.9728,197.0404,196.8955,196.9438,23767.0
2020-10-08 10:40:00,203.81,203.85,203.51,203.57,45578.0,196.9631,197.0018,196.6732,196.7312,45578.0
2020-10-08 10:45:00,203.56,203.66,203.37,203.63,47809.0,196.7215,196.8181,196.5379,196.7892,47809.0
2020-10-08 10:50:00,203.67,203.95,203.5,203.51,23497.0,196.8278,197.0984,196.6635,196.6732,23497.0
2020-10-08 10:55:00,203.55,203.87,203.52,203.81,18093.0,196.7118,197.0211,196.6829,196.9631,18093.0
2020-10-08 11:00:00,203.8,203.92,203.67,203.71,25604.0,196.9534,197.0694,196.8278,196.8665,25604.0
2020-10-08 11:05:00,203.76,203.87,203.6,203.6,24790.0,196.9148,197.0211,196.7602,196.7602,24790.0
2020-10-08 11:10:00,203.59,203.78,203.57,203.73,20994.0,196.7505,196.9341,196.7312,196.8858,20994.0
2020-10-08 11:15:00,203.79,203.84,203.63,203.63,23159.0,196.9438,196.9921,196.7892,196.7892,23159.0
2020-10-08 11:20:00,203.61,203.73,203.23,203.37,47015.0,196.7698,196.8858,196.4026,196.5379,47015.0
2020-10-08 11:25:00,203.32,203.36,202.89,202.91,45838.0,196.4896,196.5282,196.074,196.0933,45838.0
2020-10-08 11:30:00,202.9,203.05,202.53,202.6,40448.0,196.0837,196.2286,195.7261,195.7938,40448.0
2020-10-08 11:35:00,202.67,202.99,202.61,202.9,36575.0,195.8614,196.1707,195.8034,196.0837,36575.0
2020-10-08 11:40:00,202.9,203.06,202.81,202.81,31903.0,196.0837,196.2383,195.9967,195.9967,31903.0
2020-10-08 11:45:00,202.81,202.83,202.55,202.68,22623.0,195.9967,196.016,195.7454,195.8711,22623.0
2020-10-08 11:50:00,202.66,202.73,202.46,202.46,17051.0,195.8517,195.9194,195.6585,195.6585,17051.0
2020-10-08 11:55:00,202.47,202.64,202.43,202.44,23669.0,195.6681,195.8324,195.6295,195.6391,23669.0
2020-10-08 12:00:00,202.45,202.53,202.23,202.46,25707.0,195.6488,195.7261,195.4362,195.6585,25707.0
2020-10-08 12:05:00,202.46,202.81,202.45,202.69,37743.0,195.6585,195.9967,195.6488,195.8807,37743.0
2020-10-08 12:10:00,202.67,202.72,202.61,202.72,20665.0,195.8614,195.9097,195.8034,195.9097,20665.0
2020-10-08 12:15:00,202.73,202.78,202.64,202.74,23261.0,195.9194,195.9677,195.8324,195.9291,23261.0
2020-10-08 12:20:00,202.76,202.8,202.63,202.8,19337.0,195.9484,195.987,195.8227,195.987,19337.0
2020-10-08 12:25:00,202.82,202.92,202.79,202.85,17196.0,196.0064,196.103,195.9774,196.0354,17196.0
2020-10-08 12:30:00,202.87,203.04,202.86,203.01,14827.0,196.0547,196.219,196.045,196.19,14827.0
2020-10-08 12:35:00,203.0,203.12,202.92,203.1,9636.0,196.1803,196.2963,196.103,196.277,9636.0
2020-10-08 12:40:00,203.09,203.16,203.01,203.08,19838.0,196.2673,196.3349,196.19,196.2576,19838.0
2020-10-08 12:45:00,203.08,203.49,203.07,203.45,34647.0,196.2576,196.6539,196.248,196.6152,34647.0
2020-10-08 12:50:00,203.46,203.6,203.43,203.56,22077.0,196.6249,196.7602,196.5959,196.7215,22077.0
2020-10-08 12:55:00,203.57,203.65,203.44,203.55,23098.0,196.7312,196.8085,196.6055,196.7118,23098.0
2020-10-08 13:00:00,203.55,203.6,203.33,203.34,17511.0,196.7118,196.7602,196.4992,196.5089,17511.0
2020-10-08 13:05:00,203.33,203.33,203.14,203.21,22429.0,196.4992,196.4992,196.3156,196.3833,22429.0
2020-10-08 13:10:00,203.18,203.2,203.11,203.16,20320.0,196.3543,196.3736,196.2866,196.3349,20320.0
2020-10-08 13:15:00,203.16,203.17,203.02,203.06,14250.0,196.3349,196.3446,196.1996,196.2383,14250.0
2020-10-08 13:20:00,203.1,203.12,202.92,202.92,18469.0,196.277,196.2963,196.103,196.103,18469.0
2020-10-08 13:25:00,202.95,203.03,202.88,202.96,18769.0,196.132,196.2093,196.0644,196.1417,18769.0
2020-10-08 13:30:00,202.95,203.04,202.82,202.87,18483.0,196.132,196.219,196.0064,196.0547,18483.0
2020-10-08 13:35:00,202.9,202.99,202.82,202.84,21448.0,196.0837,196.1707,196.0064,196.0257,21448.0
2020-10-08 13:40:00,202.8,203.0,202.79,202.87,27219.0,195.987,196.1803,195.9774,196.0547,27219.0
2020-10-08 13:45:00,202.91,202.91,202.74,202.91,17386.0,196.0933,196.0933,195.9291,196.0933,17386.0
2020-10-08 13:50:00,202.89,203.07,202.86,203.02,11823.0,196.074,196.248,196.045,196.1996,11823.0
2020-10-08 13:55:00,203.02,203.02,202.77,202.8,15972.0,196.1996,196.1996,195.958,195.987,15972.0
2020-10-08 14:00:00,202.8,202.86,202.71,202.81,14779.0,195.987,196.045,195.9001,195.9967,14779.0
2020-10-08 14:05:00,202.8,203.18,202.79,203.15,15038.0,195.987,196.3543,195.9774,196.3253,15038.0
2020-10-08 14:10:00,203.17,203.18,203.03,203.06,21392.0,196.3446,196.3543,196.2093,196.2383,21392.0
2020-10-08 14:15:00,203.07,203.14,203.02,203.05,19794.0,196.248,196.3156,196.1996,196.2286,19794.0
2020-10-08 14:20:00,203.02,203.08,202.96,203.0,12646.0,196.1996,196.2576,196.1417,196.1803,12646.0
2020-10-08 14:25:00,202.98,202.99,202.83,202.83,19788.0,196.161,196.1707,196.016,196.016,19788.0
2020-10-08 14:30:00,202.86,202.92,202.81,202.9,14478.0,196.045,196.103,195.9967,196.0837,14478.0
2020-10-08 14:35:00,202.87,202.95,202.78,202.95,14494.0,196.0547,196.132,195.9677,196.132,14494.0
2020-10-08 14:40:00,202.98,202.99,202.9,202.94,22452.0,196.161,196.1707,196.0837,196.1223,22452.0
2020-10-08 14:45:00,202.93,203.0,202.84,202.88,16301.0,196.1127,196.1803,196.0257,196.0644,16301.0
2020-10-08 14:50:00,202.89,202.92,202.74,202.75,26409.0,196.074,196.103,195.9291,195.9387,26409.0
2020-10-08 14:55:00,202.77,202.86,202.71,202.72,27166.0,195.958,196.045,195.9001,195.9097,27166.0
2020-10-08 15:00:00,202.74,202.81,202.46,202.6,27024.0,195.9291,195.9967,195.6585,195.7938,27024.0
2020-10-08 15:05:00,202.62,202.65,202.51,202.59,23763.0,195.8131,195.8421,195.7068,195.7841,23763.0
2020-10-08 15:10:00,202.59,202.88,202.59,202.69,25513.0,195.7841,196.0644,195.7841,195.8807,25513.0
2020-10-08 15:15:00,202.72,202.77,202.6,202.7,28034.0,195.9097,195.958,195.7938,195.8904,28034.0
2020-10-08 15:20:00,202.69,202.77,202.61,202.75,26440.0,195.8807,195.958,195.8034,195.9387,26440.0
2020-10-08 15:25:00,202.73,202.84,202.65,202.83,30199.0,195.9194,196.0257,195.8421,196.016,30199.0
2020-10-08 15:30:00,202.85,202.89,202.79,202.88,31744.0,196.0354,196.074,195.9774,196.0644,31744.0
2020-10-08 15:35:00,202.88,202.99,202.84,202.91,33571.0,196.0644,196.1707,196.0257,196.0933,33571.0
2020-10-08 15:40:00,202.9,202.9,202.72,202.8,30771.0,196.0837,196.0837,195.9097,195.987,30771.0
2020-10-08 15:45:00,202.78,202.87,202.58,202.66,46852.0,195.9677,196.0547,195.7744,195.8517,46852.0
2020-10-08 15:50:00,202.66,202.73,202.5,202.59,53306.0,195.8517,195.9194,195.6971,195.7841,53306.0
2020-10-08 15:55:00,202.59,203.06,202.52,202.99,184378.0,195.7841,196.2383,195.7164,196.1707,184378.0
2020-10-09 09:30:00,204.0,204.7,203.67,204.56,178866.0,197.1467,197.8232,196.8278,197.6879,178866.0
2020-10-09 09:35:00,204.62,204.66,204.13,204.27,22467.0,197.7459,197.7846,197.2724,197.4077,22467.0
2020-10-09 09:40:00,204.21,204.64,204.03,204.53,53251.0,197.3497,197.7652,197.1757,197.6589,53251.0
2020-10-09 09:45:00,204.53,204.59,204.21,204.26,29108.0,197.6589,197.7169,197.3497,197.398,29108.0
2020-10-09 09:50:00,204.31,204.4,203.93,204.23,55879.0,197.4463,197.5333,197.0791,197.369,55879.0
2020-10-09 09:55:00,204.22,204.27,203.86,204.12,22379.0,197.3593,197.4077,197.0114,197.2627,22379.0
2020-10-09 10:00:00,204.16,204.2,203.83,204.02,46148.0,197.3014,197.34,196.9824,197.1661,46148.0
2020-10-09 10:05:00,204.02,204.07,203.84,203.92,73561.0,197.1661,197.2144,196.9921,197.0694,73561.0
2020-10-09 10:10:00,203.94,204.1,203.87,204.0,53282.0,197.0887,197.2434,197.0211,197.1467,53282.0
2020-10-09 10:15:00,203.99,204.31,203.98,204.06,29245.0,197.1371,197.4463,197.1274,197.2047,29245.0
2020-10-09 10:20:00,204.04,204.26,203.94,204.25,26312.0,197.1854,197.398,197.0887,197.3883,26312.0
2020-10-09 10:25:00,204.25,204.45,204.16,204.19,39911.0,197.3883,197.5816,197.3014,197.3303,39911.0
2020-10-09 10:30:00,204.24,204.44,204.13,204.4,27051.0,197.3787,197.5719,197.2724,197.5333,27051.0
2020-10-09 10:35:00,204.43,204.95,204.36,204.94,48049.0,197.5623,198.0648,197.4946,198.0551,48049.0
2020-10-09 10:40:00,204.97,204.98,204.71,204.89,49236.0,198.0841,198.0938,197.8329,198.0068,49236.0
2020-10-09 10:45:00,204.86,204.99,204.83,204.96,39679.0,197.9778,198.1035,197.9488,198.0745,39679.0
2020-10-09 10:50:00,204.95,205.15,204.9,205.13,91562.0,198.0648,198.2581,198.0165,198.2388,91562.0
2020-10-09 10:55:00,205.15,205.32,205.07,205.32,35854.0,198.2581,198.4224,198.1808,198.4224,35854.0
2020-10-09 11:00:00,205.33,205.68,205.3,205.66,44120.0,198.432,198.7703,198.4031,198.751,44120.0
2020-10-09 11:05:00,205.67,205.88,205.51,205.63,60933.0,198.7606,198.9636,198.606,198.722,60933.0
2020-10-09 11:10:00,205.67,205.76,205.54,205.65,20763.0,198.7606,198.8476,198.635,198.7413,20763.0
2020-10-09 11:15:00,205.65,205.65,205.48,205.58,34167.0,198.7413,198.7413,198.577,198.6736,34167.0
2020-10-09 11:20:00,205.59,205.79,205.58,205.67,33748.0,198.6833,198.8766,198.6736,198.7606,33748.0
2020-10-09 11:25:00,205.68,205.93,205.68,205.9,38682.0,198.7703,199.0119,198.7703,198.9829,38682.0
2020-10-09 11:30:00,205.91,205.94,205.78,205.87,36000.0,198.9926,199.0216,198.8669,198.9539,36000.0
2020-10-09 11:35:00,205.88,206.04,205.85,206.03,47026.0,198.9636,199.1182,198.9346,199.1085,47026.0
2020-10-09 11:40:00,205.99,206.21,205.8,205.88,57111.0,199.0699,199.2825,198.8863,198.9636,57111.0
2020-10-09 11:45:00,205.9,206.41,205.9,206.22,52197.0,198.9829,199.4758,198.9829,199.2921,52197.0
2020-10-09 11:50:00,206.22,206.45,205.97,206.38,44215.0,199.2921,199.5144,199.0505,199.4468,44215.0
2020-10-09 11:55:00,206.38,206.59,206.32,206.51,34728.0,199.4468,199.6497,199.3888,199.5724,34728.0
2020-10-09 12:00:00,206.51,206.71,206.51,206.68,50452.0,199.5724,199.7657,199.5724,199.7367,50452.0
2020-10-09 12:05:00,206.66,206.99,206.64,206.85,49454.0,199.7174,200.0363,199.698,199.901,49454.0
2020-10-09 12:10:00,206.84,207.08,206.73,206.86,57251.0,199.8913,200.1233,199.785,199.9106,57251.0
2020-10-09 12:15:00,206.88,206.98,206.72,206.81,16441.0,199.93,200.0266,199.7753,199.8623,16441.0
2020-10-09 12:20:00,206.79,206.82,206.66,206.69,20928.0,199.843,199.872,199.7174,199.7464,20928.0
2020-10-09 12:25:00,206.65,206.72,206.26,206.47,45997.0,199.7077,199.7753,199.3308,199.5337,45997.0
2020-10-09 12:30:00,206.47,206.61,206.41,206.57,34342.0,199.5337,199.669,199.4758,199.6304,34342.0
2020-10-09 12:35:00,206.57,206.68,206.55,206.61,20024.0,199.6304,199.7367,199.6111,199.669,20024.0
2020-10-09 12:40:00,206.61,206.64,206.32,206.52,40391.0,199.669,199.698,199.3888,199.5821,40391.0
2020-10-09 12:45:00,206.52,206.55,206.16,206.27,23652.0,199.5821,199.6111,199.2342,199.3405,23652.0
2020-10-09 12:50:00,206.27,206.28,206.16,206.24,22413.0,199.3405,199.3501,199.2342,199.3115,22413.0
2020-10-09 12:55:00,206.25,206.25,206.04,206.07,30011.0,199.3211,199.3211,199.1182,199.1472,30011.0
2020-10-09 13:00:00,206.08,206.25,206.06,206.15,40117.0,199.1568,199.3211,199.1375,199.2245,40117.0
2020-10-09 13:05:00,206.13,206.23,206.01,206.23,32158.0,199.2052,199.3018,199.0892,199.3018,32158.0
2020-10-09 13:10:00,206.21,206.3,206.19,206.2,25369.0,199.2825,199.3695,199.2632,199.2728,25369.0
2020-10-09 13:15:00,206.22,206.28,206.08,206.09,34999.0,199.2921,199.3501,199.1568,199.1665,34999.0
2020-10-09 13:20:00,206.09,206.12,205.96,205.98,43859.0,199.1665,199.1955,199.0409,199.0602,43859.0
2020-10-09 13:25:00,205.98,206.21,205.88,206.1,76554.0,199.0602,199.2825,198.9636,199.1762,76554.0
2020-10-09 13:30:00,206.13,206.24,205.88,206.03,73033.0,199.2052,199.3115,198.9636,199.1085,73033.0
2020-10-09 13:35:00,206.04,206.1,205.88,206.01,32552.0,199.1182,199.1762,198.9636,199.0892,32552.0
2020-10-09 13:40:00,206.01,206.11,205.97,206.07,31821.0,199.0892,199.1858,199.0505,199.1472,31821.0
2020-10-09 13:45:00,206.06,206.28,206.02,206.19,29308.0,199.1375,199.3501,199.0989,199.2632,29308.0
2020-10-09 13:50:00,206.23,206.34,206.17,206.3,19545.0,199.3018,199.4081,199.2438,199.3695,19545.0
2020-10-09 13:55:00,206.29,206.43,206.21,206.42,16665.0,199.3598,199.4951,199.2825,199.4854,16665.0
2020-10-09 14:00:00,206.41,206.49,206.32,206.44,15432.0,199.4758,199.5531,199.3888,199.5048,15432.0
2020-10-09 14:05:00,206.43,206.47,206.28,206.31,27571.0,199.4951,199.5337,199.3501,199.3791,27571.0
2020-10-09 14:10:00,206.33,206.36,206.16,206.26,19259.0,199.3985,199.4274,199.2342,199.3308,19259.0
2020-10-09 14:15:00,206.24,206.24,205.92,205.93,35607.0,199.3115,199.3115,199.0022,199.0119,35607.0
2020-10-09 14:20:00,205.91,206.03,205.91,205.91,15753.0,198.9926,199.1085,198.9926,198.9926,15753.0
2020-10-09 14:25:00,205.92,205.92,205.74,205.92,34106.0,199.0022,199.0022,198.8283,199.0022,34106.0
2020-10-09 14:30:00,205.93,206.05,205.88,206.04,24924.0,199.0119,199.1279,198.9636,199.1182,24924.0
2020-10-09 14:35:00,206.03,206.05,205.59,205.75,37934.0,199.1085,199.1279,198.6833,198.8379,37934.0
2020-10-09 14:40:00,205.76,205.95,205.59,205.95,21117.0,198.8476,199.0312,198.6833,199.0312,21117.0
2020-10-09 14:45:00,205.95,205.96,205.82,205.84,18041.0,199.0312,199.0409,198.9056,198.9249,18041.0
2020-10-09 14:50:00,205.84,205.85,205.57,205.7,14183.0,198.9249,198.9346,198.664,198.7896,14183.0
2020-10-09 14:55:00,205.66,205.81,205.63,205.74,16923.0,198.751,198.8959,198.722,198.8283,16923.0
2020-10-09 15:00:00,205.67,205.97,205.67,205.95,27521.0,198.7606,199.0505,198.7606,199.0312,27521.0
2020-10-09 15:05:00,205.94,206.04,205.88,205.99,42981.0,199.0216,199.1182,198.9636,199.0699,42981.0
2020-10-09 15:10:00,206.0,206.11,205.96,206.06,19760.0,199.0795,199.1858,199.0409,199.1375,19760.0
2020-10-09 15:15:00,206.09,206.18,206.04,206.14,19960.0,199.1665,199.2535,199.1182,199.2148,19960.0
2020-10-09 15:20:00,206.15,206.38,206.14,206.32,37910.0,199.2245,199.4468,199.2148,199.3888,37910.0
2020-10-09 15:25:00,206.31,206.35,206.2,206.26,27451.0,199.3791,199.4178,199.2728,199.3308,27451.0
2020-10-09 15:30:00,206.29,206.29,205.79,205.85,40810.0,199.3598,199.3598,198.8766,198.9346,40810.0
2020-10-09 15:35:00,205.85,205.92,205.73,205.76,31054.0,198.9346,199.0022,198.8186,198.8476,31054.0
2020-10-09 15:40:00,205.74,205.82,205.67,205.71,57335.0,198.8283,198.9056,198.7606,198.7993,57335.0
2020-10-09 15:45:00,205.72,205.9,205.64,205.78,59726.0,198.8089,198.9829,198.7316,198.8669,59726.0
2020-10-09 15:50:00,205.77,206.12,205.73,206.05,78440.0,198.8573,199.1955,198.8186,199.1279,78440.0
2020-10-09 15:55:00,206.06,206.7,206.04,206.64,270592.0,199.1375,199.756,199.1182,199.698,270592.0
2020-10-12 09:30:00,206.94,207.18,206.5,206.74,242810.0,199.988,200.2199,199.5627,199.7947,242810.0
2020-10-12 09:35:00,206.71,207.08,206.56,206.65,57597.0,199.7657,200.1233,199.6207,199.7077,57597.0
2020-10-12 09:40:00,206.75,206.75,205.88,206.07,71310.0,199.8043,199.8043,198.9636,199.1472,71310.0
2020-10-12 09:45:00,206.11,206.23,205.73,206.17,89324.0,199.1858,199.3018,198.8186,199.2438,89324.0
2020-10-12 09:50:00,206.23,206.81,206.1,206.81,62310.0,199.3018,199.8623,199.1762,199.8623,62310.0
2020-10-12 09:55:00,206.79,207.1,206.78,206.87,35741.0,199.843,200.1426,199.8333,199.9203,35741.0
2020-10-12 10:00:00,206.9,207.0,206.39,206.4,46634.0,199.9493,200.0459,199.4564,199.4661,46634.0
2020-10-12 10:05:00,206.42,206.75,206.37,206.55,47254.0,199.4854,199.8043,199.4371,199.6111,47254.0
2020-10-12 10:10:00,206.53,206.88,206.49,206.84,33924.0,199.5917,199.93,199.5531,199.8913,33924.0
2020-10-12 10:15:00,206.78,206.84,206.51,206.71,26701.0,199.8333,199.8913,199.5724,199.7657,26701.0
2020-10-12 10:20:00,206.71,206.77,206.6,206.68,23152.0,199.7657,199.8237,199.6594,199.7367,23152.0
2020-10-12 10:25:00,206.68,206.94,206.64,206.9,33336.0,199.7367,199.988,199.698,199.9493,33336.0
2020-10-12 10:30:00,206.87,207.04,206.81,206.93,23731.0,199.9203,200.0846,199.8623,199.9783,23731.0
2020-10-12 10:35:00,206.94,207.05,206.83,206.86,28096.0,199.988,200.0943,199.8817,199.9106,28096.0
2020-10-12 10:40:00,206.83,206.93,206.66,206.92,21215.0,199.8817,199.9783,199.7174,199.9686,21215.0
2020-10-12 10:45:00,206.92,207.24,206.91,207.15,36855.0,199.9686,200.2779,199.959,200.1909,36855.0
2020-10-12 10:50:00,207.2,207.37,207.02,207.09,47754.0,200.2392,200.4035,200.0653,200.1329,47754.0
2020-10-12 10:55:00,207.08,207.35,207.04,207.34,26740.0,200.1233,200.3842,200.0846,200.3745,26740.0
2020-10-12 11:00:00,207.34,207.53,207.33,207.51,28404.0,200.3745,200.5581,200.3649,200.5388,28404.0
2020-10-12 11:05:00,207.5,207.55,207.37,207.55,14676.0,200.5291,200.5775,200.4035,200.5775,14676.0
2020-10-12 11:10:00,207.52,207.72,207.51,207.61,38883.0,200.5485,200.7418,200.5388,200.6354,38883.0
2020-10-12 11:15:00,207.6,207.75,207.56,207.65,34690.0,200.6258,200.7707,200.5871,200.6741,34690.0
2020-10-12 11:20:00,207.68,207.73,207.55,207.58,35647.0,200.7031,200.7514,200.5775,200.6065,35647.0
2020-10-12 11:25:00,207.59,207.75,207.5,207.51,34114.0,200.6161,200.7707,200.5291,200.5388,34114.0
2020-10-12 11:30:00,207.51,207.53,207.37,207.51,22614.0,200.5388,200.5581,200.4035,200.5388,22614.0
2020-10-12 11:35:00,207.53,207.56,207.4,207.46,28412.0,200.5581,200.5871,200.4325,200.4905,28412.0
2020-10-12 11:40:00,207.49,207.55,207.36,207.45,35845.0,200.5195,200.5775,200.3938,200.4808,35845.0
2020-10-12 11:45:00,207.47,207.5,207.08,207.11,43808.0,200.5002,200.5291,200.1233,200.1522,43808.0
2020-10-12 11:50:00,207.16,207.21,206.96,206.99,20582.0,200.2006,200.2489,200.0073,200.0363,20582.0
2020-10-12 11:55:00,206.99,207.08,206.87,207.02,55915.0,200.0363,200.1233,199.9203,200.0653,55915.0
2020-10-12 12:00:00,207.02,207.03,206.84,206.93,18349.0,200.0653,200.0749,199.8913,199.9783,18349.0
2020-10-12 12:05:00,206.91,206.97,206.81,206.92,102861.0,199.959,200.0169,199.8623,199.9686,102861.0
2020-10-12 12:10:00,206.88,207.24,206.84,207.17,76120.0,199.93,200.2779,199.8913,200.2102,76120.0
2020-10-12 12:15:00,207.2,207.34,207.16,207.31,24032.0,200.2392,200.3745,200.2006,200.3455,24032.0
2020-10-12 12:20:00,207.32,207.61,207.32,207.61,19928.0,200.3552,200.6354,200.3552,200.6354,19928.0
2020-10-12 12:25:00,207.6,207.87,207.53,207.79,22589.0,200.6258,200.8867,200.5581,200.8094,22589.0
2020-10-12 12:30:00,207.76,207.88,207.69,207.7,24242.0,200.7804,200.8964,200.7128,200.7224,24242.0
2020-10-12 12:35:00,207.67,207.68,207.49,207.59,23051.0,200.6934,200.7031,200.5195,200.6161,23051.0
2020-10-12 12:40:00,207.58,207.74,207.56,207.73,35211.0,200.6065,200.7611,200.5871,200.7514,35211.0
2020-10-12 12:45:00,207.72,207.94,207.67,207.94,34057.0,200.7418,200.9544,200.6934,200.9544,34057.0
2020-10-12 12:50:00,207.95,207.97,207.68,207.91,26479.0,200.964,200.9834,200.7031,200.9254,26479.0
2020-10-12 12:55:00,207.9,207.91,207.67,207.77,18297.0,200.9157,200.9254,200.6934,200.7901,18297.0
2020-10-12 13:00:00,207.77,207.8,207.55,207.62,19709.0,200.7901,200.8191,200.5775,200.6451,19709.0
2020-10-12 13:05:00,207.58,207.59,207.25,207.29,65325.0,200.6065,200.6161,200.2875,200.3262,65325.0
2020-10-12 13:10:00,207.34,207.47,207.28,207.46,16856.0,200.3745,200.5002,200.3165,200.4905,16856.0
2020-10-12 13:15:00,207.48,207.78,207.47,207.69,41649.0,200.5098,200.7997,200.5002,200.7128,41649.0
2020-10-12 13:20:00,207.68,207.78,207.63,207.75,21944.0,200.7031,200.7997,200.6548,200.7707,21944.0
2020-10-12 13:25:00,207.72,207.83,207.67,207.72,24257.0,200.7418,200.8481,200.6934,200.7418,24257.0
2020-10-12 13:30:00,207.75,207.93,207.69,207.87,57432.0,200.7707,200.9447,200.7128,200.8867,57432.0
2020-10-12 13:35:00,207.83,207.84,207.44,207.5,37462.0,200.8481,200.8577,200.4712,200.5291,37462.0
2020-10-12 13:40:00,207.5,207.57,207.4,207.47,22416.0,200.5291,200.5968,200.4325,200.5002,22416.0
2020-10-12 13:45:00,207.51,207.57,207.28,207.38,27500.0,200.5388,200.5968,200.3165,200.4132,27500.0
2020-10-12 13:50:00,207.39,207.49,207.28,207.42,20435.0,200.4228,200.5195,200.3165,200.4518,20435.0
2020-10-12 13:55:00,207.43,207.48,207.34,207.36,15399.0,200.4615,200.5098,200.3745,200.3938,15399.0
2020-10-12 14:00:00,207.38,207.59,207.29,207.36,43438.0,200.4132,200.6161,200.3262,200.3938,43438.0
2020-10-12 14:05:00,207.36,207.43,207.3,207.42,21762.0,200.3938,200.4615,200.3359,200.4518,21762.0
2020-10-12 14:10:00,207.38,207.53,207.32,207.48,38103.0,200.4132,200.5581,200.3552,200.5098,38103.0
2020-10-12 14:15:00,207.45,207.47,207.29,207.31,36641.0,200.4808,200.5002,200.3262,200.3455,36641.0
2020-10-12 14:20:00,207.31,207.4,207.15,207.33,38937.0,200.3455,200.4325,200.1909,200.3649,38937.0
2020-10-12 14:25:00,207.34,207.44,207.23,207.42,37192.0,200.3745,200.4712,200.2682,200.4518,37192.0
2020-10-12 14:30:00,207.45,207.52,207.16,207.16,27504.0,200.4808,200.5485,200.2006,200.2006,27504.0
2020-10-12 14:35:00,207.16,207.32,207.07,207.31,32268.0,200.2006,200.3552,200.1136,200.3455,32268.0
2020-10-12 14:40:00,207.32,207.38,207.05,207.17,28813.0,200.3552,200.4132,200.0943,200.2102,28813.0
2020-10-12 14:45:00,207.2,207.29,207.13,207.23,25497.0,200.2392,200.3262,200.1716,200.2682,25497.0
2020-10-12 14:50:00,207.21,207.27,207.04,207.08,47034.0,200.2489,200.3069,200.0846,200.1233,47034.0
2020-10-12 14:55:00,207.1,207.15,207.01,207.12,37114.0,200.1426,200.1909,200.0556,200.1619,37114.0
2020-10-12 15:00:00,207.13,207.34,207.05,207.12,28100.0,200.1716,200.3745,200.0943,200.1619,28100.0
2020-10-12 15:05:00,207.09,207.18,206.96,206.98,42183.0,200.1329,200.2199,200.0073,200.0266,42183.0
2020-10-12 15:10:00,206.95,207.03,206.82,206.94,45602.0,199.9976,200.0749,199.872,199.988,45602.0
2020-10-12 15:15:00,206.93,207.09,206.87,207.03,26907.0,199.9783,200.1329,199.9203,200.0749,26907.0
2020-10-12 15:20:00,207.05,207.16,206.97,207.09,40387.0,200.0943,200.2006,200.0169,200.1329,40387.0
2020-10-12 15:25:00,207.09,207.13,206.95,207.12,31109.0,200.1329,200.1716,199.9976,200.1619,31109.0
2020-10-12 15:30:00,207.13,207.14,206.82,206.83,37773.0,200.1716,200.1812,199.872,199.8817,37773.0
2020-10-12 15:35:00,206.83,206.9,206.65,206.69,57405.0,199.8817,199.9493,199.7077,199.7464,57405.0
2020-10-12 15:40:00,206.69,206.78,206.57,206.62,51288.0,199.7464,199.8333,199.6304,199.6787,51288.0
2020-10-12 15:45:00,206.62,206.67,206.19,206.22,80920.0,199.6787,199.727,199.2632,199.2921,80920.0
2020-10-12 15:50:00,206.24,206.36,206.1,206.22,104619.0,199.3115,199.4274,199.1762,199.2921,104619.0
2020-10-12 15:55:00,206.24,206.46,206.17,206.32,231840.0,199.3115,199.5241,199.2438,199.3888,231840.0
2020-10-13 09:30:00,203.38,204.88,203.03,204.32,416358.0,196.5476,197.9972,196.2093,197.456,416358.0
2020-10-13 09:35:00,204.33,204.83,204.06,204.17,85890.0,197.4656,197.9488,197.2047,197.311,85890.0
2020-10-13 09:40:00,204.24,204.97,204.08,204.47,72016.0,197.3787,198.0841,197.224,197.6009,72016.0
2020-10-13 09:45:00,204.37,204.66,204.19,204.25,46926.0,197.5043,197.7846,197.3303,197.3883,46926.0
2020-10-13 09:50:00,204.26,204.29,203.97,204.17,74490.0,197.398,197.427,197.1177,197.311,74490.0
2020-10-13 09:55:00,204.17,204.74,204.16,204.6,71986.0,197.311,197.8619,197.3014,197.7266,71986.0
2020-10-13 10:00:00,204.61,204.65,204.11,204.32,52869.0,197.7362,197.7749,197.253,197.456,52869.0
2020-10-13 10:05:00,204.28,204.5,203.85,204.41,90174.0,197.4173,197.6299,197.0018,197.543,90174.0
2020-10-13 10:10:00,204.42,204.83,204.31,204.71,75463.0,197.5526,197.9488,197.4463,197.8329,75463.0
2020-10-13 10:15:00,204.76,205.04,204.58,204.9,43536.0,197.8812,198.1518,197.7072,198.0165,43536.0
2020-10-13 10:20:00,204.99,205.13,204.85,205.05,52284.0,198.1035,198.2388,197.9682,198.1615,52284.0
2020-10-13 10:25:00,205.03,205.21,204.79,204.79,57214.0,198.1421,198.3161,197.9102,197.9102,57214.0
2020-10-13 10:30:00,204.82,204.94,204.55,204.61,48762.0,197.9392,198.0551,197.6782,197.7362,48762.0
2020-10-13 10:35:00,204.63,204.84,204.53,204.56,43930.0,197.7556,197.9585,197.6589,197.6879,43930.0
2020-10-13 10:40:00,204.57,204.62,204.33,204.34,43337.0,197.6976,197.7459,197.4656,197.4753,43337.0
2020-10-13 10:45:00,204.36,204.4,204.2,204.21,31583.0,197.4946,197.5333,197.34,197.3497,31583.0
2020-10-13 10:50:00,204.24,204.43,204.24,204.39,36553.0,197.3787,197.5623,197.3787,197.5236,36553.0
2020-10-13 10:55:00,204.39,204.6,204.32,204.57,55614.0,197.5236,197.7266,197.456,197.6976,55614.0
2020-10-13 11:00:00,204.6,204.65,204.41,204.53,53217.0,197.7266,197.7749,197.543,197.6589,53217.0
2020-10-13 11:05:00,204.57,204.9,204.52,204.86,36697.0,197.6976,198.0165,197.6493,197.9778,36697.0
2020-10-13 11:10:00,204.86,205.03,204.8,204.88,44862.0,197.9778,198.1421,197.9198,197.9972,44862.0
2020-10-13 11:15:00,204.9,204.99,204.81,204.98,36690.0,198.0165,198.1035,197.9295,198.0938,36690.0
2020-10-13 11:20:00,205.0,205.09,204.91,204.96,39899.0,198.1131,198.2001,198.0262,198.0745,39899.0
2020-10-13 11:25:00,204.93,205.02,204.81,204.93,32688.0,198.0455,198.1325,197.9295,198.0455,32688.0
2020-10-13 11:30:00,204.88,205.09,204.88,205.02,37401.0,197.9972,198.2001,197.9972,198.1325,37401.0
2020-10-13 11:35:00,205.01,205.2,205.01,205.03,27713.0,198.1228,198.3064,198.1228,198.1421,27713.0
2020-10-13 11:40:00,205.04,205.11,204.56,204.71,72739.0,198.1518,198.2194,197.6879,197.8329,72739.0
2020-10-13 11:45:00,204.67,204.78,204.6,204.75,41163.0,197.7942,197.9005,197.7266,197.8715,41163.0
2020-10-13 11:50:00,204.73,204.83,204.68,204.71,27652.0,197.8522,197.9488,197.8039,197.8329,27652.0
2020-10-13 11:55:00,204.71,204.91,204.62,204.83,21489.0,197.8329,198.0262,197.7459,197.9488,21489.0
2020-10-13 12:00:00,204.84,204.93,204.81,204.81,50643.0,197.9585,198.0455,197.9295,197.9295,50643.0
2020-10-13 12:05:00,204.84,204.95,204.75,204.78,21622.0,197.9585,198.0648,197.8715,197.9005,21622.0
2020-10-13 12:10:00,204.76,204.77,204.42,204.63,36279.0,197.8812,197.8909,197.5526,197.7556,36279.0
2020-10-13 12:15:00,204.65,204.75,204.51,204.64,31126.0,197.7749,197.8715,197.6396,197.7652,31126.0
2020-10-13 12:20:00,204.63,204.72,204.58,204.7,30985.0,197.7556,197.8425,197.7072,197.8232,30985.0
2020-10-13 12:25:00,204.71,204.89,204.68,204.84,22052.0,197.8329,198.0068,197.8039,197.9585,22052.0
2020-10-13 12:30:00,204.84,204.95,204.78,204.86,37261.0,197.9585,198.0648,197.9005,197.9778,37261.0
2020-10-13 12:35:00,204.85,204.87,204.59,204.74,22838.0,197.9682,197.9875,197.7169,197.8619,22838.0
2020-10-13 12:40:00,204.74,204.92,204.7,204.86,41931.0,197.8619,198.0358,197.8232,197.9778,41931.0
2020-10-13 12:45:00,204.84,204.88,204.73,204.86,20630.0,197.9585,197.9972,197.8522,197.9778,20630.0
2020-10-13 12:50:00,204.86,204.98,204.79,204.9,25830.0,197.9778,198.0938,197.9102,198.0165,25830.0
2020-10-13 12:55:00,204.91,204.98,204.88,204.91,21549.0,198.0262,198.0938,197.9972,198.0262,21549.0
2020-10-13 13:00:00,204.9,204.93,204.71,204.8,15958.0,198.0165,198.0455,197.8329,197.9198,15958.0
2020-10-13 13:05:00,204.82,204.82,204.39,204.41,29476.0,197.9392,197.9392,197.5236,197.543,29476.0
2020-10-13 13:10:00,204.45,204.85,204.45,204.84,43064.0,197.5816,197.9682,197.5816,197.9585,43064.0
2020-10-13 13:15:00,204.81,205.05,204.79,204.96,62460.0,197.9295,198.1615,197.9102,198.0745,62460.0
2020-10-13 13:20:00,204.99,204.99,204.69,204.84,43836.0,198.1035,198.1035,197.8135,197.9585,43836.0
2020-10-13 13:25:00,204.8,204.93,204.75,204.9,25977.0,197.9198,198.0455,197.8715,198.0165,25977.0
2020-10-13 13:30:00,204.89,204.9,204.67,204.75,23012.0,198.0068,198.0165,197.7942,197.8715,23012.0
2020-10-13 13:35:00,204.78,204.88,204.66,204.8,28374.0,197.9005,197.9972,197.7846,197.9198,28374.0
2020-10-13 13:40:00,204.79,205.02,204.79,204.89,18416.0,197.9102,198.1325,197.9102,198.0068,18416.0
2020-10-13 13:45:00,204.86,205.03,204.8,204.97,12547.0,197.9778,198.1421,197.9198,198.0841,12547.0
2020-10-13 13:50:00,204.94,205.01,204.84,204.87,26503.0,198.0551,198.1228,197.9585,197.9875,26503.0
2020-10-13 13:55:00,204.86,204.92,204.58,204.6,43261.0,197.9778,198.0358,197.7072,197.7266,43261.0
2020-10-13 14:00:00,204.53,204.55,204.42,204.55,40013.0,197.6589,197.6782,197.5526,197.6782,40013.0
2020-10-13 14:05:00,204.51,204.55,204.38,204.38,12883.0,197.6396,197.6782,197.514,197.514,12883.0
2020-10-13 14:10:00,204.39,204.48,204.33,204.42,21151.0,197.5236,197.6106,197.4656,197.5526,21151.0
2020-10-13 14:15:00,204.41,204.6,204.4,204.53,29278.0,197.543,197.7266,197.5333,197.6589,29278.0
2020-10-13 14:20:00,204.53,204.56,204.32,204.38,29785.0,197.6589,197.6879,197.456,197.514,29785.0
2020-10-13 14:25:00,204.39,204.4,203.8,203.83,30642.0,197.5236,197.5333,196.9534,196.9824,30642.0
2020-10-13 14:30:00,203.85,204.09,203.55,203.96,56335.0,197.0018,197.2337,196.7118,197.1081,56335.0
2020-10-13 14:35:00,203.93,203.93,203.63,203.81,22900.0,197.0791,197.0791,196.7892,196.9631,22900.0
2020-10-13 14:40:00,203.77,203.88,203.63,203.84,31138.0,196.9245,197.0308,196.7892,196.9921,31138.0
2020-10-13 14:45:00,203.86,203.95,203.6,203.73,19802.0,197.0114,197.0984,196.7602,196.8858,19802.0
2020-10-13 14:50:00,203.72,203.87,203.69,203.7,11440.0,196.8761,197.0211,196.8471,196.8568,11440.0
2020-10-13 14:55:00,203.72,204.0,203.72,203.95,30023.0,196.8761,197.1467,196.8761,197.0984,30023.0
2020-10-13 15:00:00,203.84,204.27,203.83,204.2,21184.0,196.9921,197.4077,196.9824,197.34,21184.0
2020-10-13 15:05:00,204.18,204.35,204.17,204.32,22880.0,197.3207,197.485,197.311,197.456,22880.0
2020-10-13 15:10:00,204.3,204.62,204.3,204.49,30889.0,197.4366,197.7459,197.4366,197.6203,30889.0
2020-10-13 15:15:00,204.44,204.5,204.3,204.46,21037.0,197.5719,197.6299,197.4366,197.5913,21037.0
2020-10-13 15:20:00,204.45,204.61,204.39,204.54,21778.0,197.5816,197.7362,197.5236,197.6686,21778.0
2020-10-13 15:25:00,204.52,204.65,204.38,204.5,27563.0,197.6493,197.7749,197.514,197.6299,27563.0
2020-10-13 15:30:00,204.5,204.79,204.5,204.76,35527.0,197.6299,197.9102,197.6299,197.8812,35527.0
2020-10-13 15:35:00,204.77,204.85,204.56,204.69,44734.0,197.8909,197.9682,197.6879,197.8135,44734.0
2020-10-13 15:40:00,204.7,204.95,204.7,204.83,35170.0,197.8232,198.0648,197.8232,197.9488,35170.0
2020-10-13 15:45:00,204.84,204.89,204.6,204.65,47971.0,197.9585,198.0068,197.7266,197.7749,47971.0
2020-10-13 15:50:00,204.66,204.76,204.38,204.39,99646.0,197.7846,197.8812,197.514,197.5236,99646.0
2020-10-13 15:55:00,204.41,204.54,204.21,204.32,190114.0,197.543,197.6686,197.3497,197.456,190114.0
2020-10-14 09:30:00,204.71,204.97,204.25,204.63,168709.0,197.8329,198.0841,197.3883,197.7556,168709.0
2020-10-14 09:35:00,204.66,204.67,204.38,204.41,171394.0,197.7846,197.7942,197.514,197.543,171394.0
2020-10-14 09:40:00,204.46,204.57,204.31,204.41,49650.0,197.5913,197.6976,197.4463,197.543,49650.0
2020-10-14 09:45:00,204.34,204.57,204.12,204.54,67218.0,197.4753,197.6976,197.2627,197.6686,67218.0
2020-10-14 09:50:00,204.52,204.57,204.03,204.06,51349.0,197.6493,197.6976,197.1757,197.2047,51349.0
2020-10-14 09:55:00,204.09,204.22,203.96,204.08,48482.0,197.2337,197.3593,197.1081,197.224,48482.0
2020-10-14 10:00:00,204.13,204.29,203.91,204.02,48108.0,197.2724,197.427,197.0597,197.1661,48108.0
2020-10-14 10:05:00,204.03,204.17,203.72,204.05,103594.0,197.1757,197.311,196.8761,197.195,103594.0
2020-10-14 10:10:00,204.06,204.08,203.64,203.72,77288.0,197.2047,197.224,196.7988,196.8761,77288.0
2020-10-14 10:15:00,203.72,203.85,203.44,203.56,119258.0,196.8761,197.0018,196.6055,196.7215,119258.0
2020-10-14 10:20:00,203.56,203.95,203.55,203.8,40903.0,196.7215,197.0984,196.7118,196.9534,40903.0
2020-10-14 10:25:00,203.78,203.79,203.27,203.42,206753.0,196.9341,196.9438,196.4412,196.5862,206753.0
2020-10-14 10:30:00,203.43,203.49,202.94,202.98,47576.0,196.5959,196.6539,196.1223,196.161,47576.0
2020-10-14 10:35:00,203.0,203.58,202.92,203.57,34681.0,196.1803,196.7408,196.103,196.7312,34681.0
2020-10-14 10:40:00,203.59,203.63,203.43,203.6,27587.0,196.7505,196.7892,196.5959,196.7602,27587.0
2020-10-14 10:45:00,203.57,203.85,203.57,203.71,28049.0,196.7312,197.0018,196.7312,196.8665,28049.0
2020-10-14 10:50:00,203.7,203.78,203.59,203.65,28921.0,196.8568,196.9341,196.7505,196.8085,28921.0
2020-10-14 10:55:00,203.62,203.69,203.51,203.62,22973.0,196.7795,196.8471,196.6732,196.7795,22973.0
2020-10-14 11:00:00,203.63,203.71,203.38,203.47,26133.0,196.7892,196.8665,196.5476,196.6345,26133.0
2020-10-14 11:05:00,203.5,203.8,203.47,203.69,34170.0,196.6635,196.9534,196.6345,196.8471,34170.0
2020-10-14 11:10:00,203.67,203.76,203.56,203.61,25832.0,196.8278,196.9148,196.7215,196.7698,25832.0
2020-10-14 11:15:00,203.68,203.72,203.38,203.42,30443.0,196.8375,196.8761,196.5476,196.5862,30443.0
2020-10-14 11:20:00,203.4,203.4,202.97,203.09,47621.0,196.5669,196.5669,196.1513,196.2673,47621.0
2020-10-14 11:25:00,203.11,203.31,203.08,203.12,37629.0,196.2866,196.4799,196.2576,196.2963,37629.0
2020-10-14 11:30:00,203.13,203.16,202.99,203.02,27797.0,196.306,196.3349,196.1707,196.1996,27797.0
2020-10-14 11:35:00,203.02,203.15,202.92,203.01,20666.0,196.1996,196.3253,196.103,196.19,20666.0
2020-10-14 11:40:00,203.0,203.13,202.8,202.97,52066.0,196.1803,196.306,195.987,196.1513,52066.0
2020-10-14 11:45:00,202.95,202.98,202.35,202.67,46758.0,196.132,196.161,195.5522,195.8614,46758.0
2020-10-14 11:50:00,202.65,202.72,201.91,201.93,49981.0,195.8421,195.9097,195.1269,195.1463,49981.0
2020-10-14 11:55:00,201.98,202.13,201.81,201.99,37147.0,195.1946,195.3395,195.0303,195.2043,37147.0
2020-10-14 12:00:00,202.03,202.3,201.96,202.18,62491.0,195.2429,195.5038,195.1753,195.3879,62491.0
2020-10-14 12:05:00,202.18,202.43,202.11,202.14,38728.0,195.3879,195.6295,195.3202,195.3492,38728.0
2020-10-14 12:10:00,202.12,202.12,201.77,201.83,38171.0,195.3299,195.3299,194.9916,195.0496,38171.0
2020-10-14 12:15:00,201.85,201.93,201.43,201.49,48962.0,195.069,195.1463,194.6631,194.721,48962.0
2020-10-14 12:20:00,201.46,201.5,201.14,201.16,53966.0,194.6921,194.7307,194.3828,194.4021,53966.0
2020-10-14 12:25:00,201.16,201.58,201.13,201.57,40326.0,194.4021,194.808,194.3731,194.7984,40326.0
2020-10-14 12:30:00,201.57,201.85,201.46,201.78,30782.0,194.7984,195.069,194.6921,195.0013,30782.0
2020-10-14 12:35:00,201.72,201.9,201.45,201.84,37247.0,194.9433,195.1173,194.6824,195.0593,37247.0
2020-10-14 12:40:00,201.8,202.02,201.75,201.91,33488.0,195.0206,195.2332,194.9723,195.1269,33488.0
2020-10-14 12:45:00,201.9,202.01,201.78,202.01,20963.0,195.1173,195.2236,195.0013,195.2236,20963.0
2020-10-14 12:50:00,202.02,202.12,201.93,202.08,14162.0,195.2332,195.3299,195.1463,195.2912,14162.0
2020-10-14 12:55:00,202.04,202.33,201.94,202.05,18624.0,195.2526,195.5328,195.1559,195.2622,18624.0
2020-10-14 13:00:00,202.02,202.3,201.95,202.27,22860.0,195.2332,195.5038,195.1656,195.4748,22860.0
2020-10-14 13:05:00,202.33,202.41,202.16,202.28,16318.0,195.5328,195.6101,195.3685,195.4845,16318.0
2020-10-14 13:10:00,202.24,202.38,202.2,202.24,17989.0,195.4459,195.5811,195.4072,195.4459,17989.0
2020-10-14 13:15:00,202.23,202.36,202.12,202.2,25057.0,195.4362,195.5618,195.3299,195.4072,25057.0
2020-10-14 13:20:00,202.21,202.21,202.06,202.08,13637.0,195.4169,195.4169,195.2719,195.2912,13637.0
2020-10-14 13:25:00,202.11,202.24,201.99,202.02,23851.0,195.3202,195.4459,195.2043,195.2332,23851.0
2020-10-14 13:30:00,202.1,202.13,201.76,201.84,30453.0,195.3106,195.3395,194.982,195.0593,30453.0
2020-10-14 13:35:00,201.81,202.13,201.8,202.13,29107.0,195.0303,195.3395,195.0206,195.3395,29107.0
2020-10-14 13:40:00,202.1,202.26,202.08,202.22,19065.0,195.3106,195.4652,195.2912,195.4265,19065.0
2020-10-14 13:45:00,202.21,202.39,202.2,202.38,19109.0,195.4169,195.5908,195.4072,195.5811,19109.0
2020-10-14 13:50:00,202.37,202.42,202.27,202.38,18245.0,195.5715,195.6198,195.4748,195.5811,18245.0
2020-10-14 13:55:00,202.41,202.46,202.3,202.31,21309.0,195.6101,195.6585,195.5038,195.5135,21309.0
2020-10-14 14:00:00,202.33,202.43,202.25,202.35,39383.0,195.5328,195.6295,195.4555,195.5522,39383.0
2020-10-14 14:05:00,202.34,202.65,202.33,202.45,31949.0,195.5425,195.8421,195.5328,195.6488,31949.0
2020-10-14 14:10:00,202.48,202.65,202.43,202.54,17952.0,195.6778,195.8421,195.6295,195.7358,17952.0
2020-10-14 14:15:00,202.56,202.57,202.25,202.26,15783.0,195.7551,195.7648,195.4555,195.4652,15783.0
2020-10-14 14:20:00,202.24,202.36,202.07,202.13,32826.0,195.4459,195.5618,195.2816,195.3395,32826.0
2020-10-14 14:25:00,202.15,202.17,201.91,202.01,36088.0,195.3589,195.3782,195.1269,195.2236,36088.0
2020-10-14 14:30:00,202.0,202.15,201.74,201.76,39336.0,195.2139,195.3589,194.9626,194.982,39336.0
2020-10-14 14:35:00,201.79,201.86,201.51,201.62,26259.0,195.011,195.0786,194.7404,194.8467,26259.0
2020-10-14 14:40:00,201.59,201.78,201.53,201.59,39258.0,194.8177,195.0013,194.7597,194.8177,39258.0
2020-10-14 14:45:00,201.62,201.75,201.56,201.62,51072.0,194.8467,194.9723,194.7887,194.8467,51072.0
2020-10-14 14:50:00,201.67,201.8,201.54,201.7,52885.0,194.895,195.0206,194.7694,194.924,52885.0
2020-10-14 14:55:00,201.68,202.05,201.68,201.96,31809.0,194.9047,195.2622,194.9047,195.1753,31809.0
2020-10-14 15:00:00,201.99,202.08,201.74,202.08,47205.0,195.2043,195.2912,194.9626,195.2912,47205.0
2020-10-14 15:05:00,202.04,202.44,202.03,202.25,41182.0,195.2526,195.6391,195.2429,195.4555,41182.0
2020-10-14 15:10:00,202.28,202.6,202.28,202.59,28254.0,195.4845,195.7938,195.4845,195.7841,28254.0
2020-10-14 15:15:00,202.6,202.63,202.27,202.36,30527.0,195.7938,195.8227,195.4748,195.5618,30527.0
2020-10-14 15:20:00,202.36,202.54,202.36,202.36,31107.0,195.5618,195.7358,195.5618,195.5618,31107.0
2020-10-14 15:25:00,202.36,202.38,202.16,202.31,37891.0,195.5618,195.5811,195.3685,195.5135,37891.0
2020-10-14 15:30:00,202.28,202.6,202.23,202.39,62573.0,195.4845,195.7938,195.4362,195.5908,62573.0
2020-10-14 15:35:00,202.39,202.5,202.14,202.22,52046.0,195.5908,195.6971,195.3492,195.4265,52046.0
2020-10-14 15:40:00,202.25,202.54,202.25,202.47,42400.0,195.4555,195.7358,195.4555,195.6681,42400.0
2020-10-14 15:45:00,202.49,202.56,202.16,202.38,34763.0,195.6875,195.7551,195.3685,195.5811,34763.0
2020-10-14 15:50:00,202.35,202.6,202.24,202.39,76778.0,195.5522,195.7938,195.4459,195.5908,76778.0
2020-10-14 15:55:00,202.44,202.53,202.03,202.21,175316.0,195.6391,195.7261,195.2429,195.4169,175316.0
2020-10-15 09:30:00,201.01,201.82,200.24,201.78,259000.0,194.2572,195.04,193.513,195.0013,259000.0
2020-10-15 09:35:00,201.74,201.9,200.66,200.79,112485.0,194.9626,195.1173,193.9189,194.0446,112485.0
2020-10-15 09:40:00,200.78,201.27,200.25,200.39,62505.0,194.0349,194.5084,193.5227,193.658,62505.0
2020-10-15 09:45:00,200.4,200.51,199.99,200.01,102721.0,193.6677,193.774,193.2714,193.2908,102721.0
2020-10-15 09:50:00,200.05,200.53,200.01,200.37,78768.0,193.3294,193.7933,193.2908,193.6387,78768.0
2020-10-15 09:55:00,200.37,200.46,200.2,200.42,36917.0,193.6387,193.7256,193.4744,193.687,36917.0
2020-10-15 10:00:00,200.36,200.4,199.93,200.22,102973.0,193.629,193.6677,193.2135,193.4937,102973.0
2020-10-15 10:05:00,200.25,200.4,199.76,199.82,72572.0,193.5227,193.6677,193.0492,193.1072,72572.0
2020-10-15 10:10:00,199.81,199.89,199.37,199.45,64166.0,193.0975,193.1748,192.6723,192.7496,64166.0
2020-10-15 10:15:00,199.45,199.74,199.3,199.52,47030.0,192.7496,193.0298,192.6046,192.8172,47030.0
2020-10-15 10:20:00,199.5,199.64,199.34,199.46,44507.0,192.7979,192.9332,192.6433,192.7592,44507.0
2020-10-15 10:25:00,199.46,199.46,198.87,198.89,92695.0,192.7592,192.7592,192.1891,192.2084,92695.0
2020-10-15 10:30:00,198.86,198.94,198.35,198.41,90171.0,192.1794,192.2567,191.6865,191.7445,90171.0
2020-10-15 10:35:00,198.39,198.47,197.89,198.16,152931.0,191.7252,191.8025,191.242,191.5029,152931.0
2020-10-15 10:40:00,198.15,198.3,197.6,197.73,122495.0,191.4933,191.6382,190.9617,191.0874,122495.0
2020-10-15 10:45:00,197.77,198.19,197.65,198.03,75098.0,191.126,191.5319,191.0101,191.3773,75098.0
2020-10-15 10:50:00,198.06,198.43,198.0,198.19,65512.0,191.4063,191.7638,191.3483,191.5319,65512.0
2020-10-15 10:55:00,198.15,198.36,198.07,198.31,67295.0,191.4933,191.6962,191.4159,191.6479,67295.0
2020-10-15 11:00:00,198.33,198.52,198.04,198.37,67179.0,191.6672,191.8508,191.3869,191.7059,67179.0
2020-10-15 11:05:00,198.41,198.99,198.39,198.82,90801.0,191.7445,192.305,191.7252,192.1407,90801.0
2020-10-15 11:10:00,198.81,199.11,198.75,199.1,80112.0,192.1311,192.421,192.0731,192.4113,80112.0
2020-10-15 11:15:00,199.08,199.65,199.08,199.51,205622.0,192.392,192.9429,192.392,192.8076,205622.0
2020-10-15 11:20:00,199.51,199.73,199.45,199.58,59209.0,192.8076,193.0202,192.7496,192.8752,59209.0
2020-10-15 11:25:00,199.58,199.67,199.28,199.34,45571.0,192.8752,192.9622,192.5853,192.6433,45571.0
2020-10-15 11:30:00,199.35,199.61,199.16,199.52,42085.0,192.6529,192.9042,192.4693,192.8172,42085.0
2020-10-15 11:35:00,199.54,199.69,199.29,199.64,42289.0,192.8366,192.9815,192.595,192.9332,42289.0
2020-10-15 11:40:00,199.62,199.8,199.55,199.72,42451.0,192.9139,193.0878,192.8462,193.0105,42451.0
2020-10-15 11:45:00,199.72,199.9,199.63,199.67,35638.0,193.0105,193.1845,192.9235,192.9622,35638.0
2020-10-15 11:50:00,199.71,199.94,199.41,199.81,48808.0,193.0008,193.2231,192.7109,193.0975,48808.0
2020-10-15 11:55:00,199.81,199.94,199.43,199.52,40399.0,193.0975,193.2231,192.7303,192.8172,40399.0
2020-10-15 12:00:00,199.55,199.89,199.48,199.81,31046.0,192.8462,193.1748,192.7786,193.0975,31046.0
2020-10-15 12:05:00,199.82,200.04,199.77,199.8,40894.0,193.1072,193.3198,193.0588,193.0878,40894.0
2020-10-15 12:10:00,199.76,199.87,199.61,199.83,44704.0,193.0492,193.1555,192.9042,193.1168,44704.0
2020-10-15 12:15:00,199.84,199.9,199.66,199.69,33842.0,193.1265,193.1845,192.9525,192.9815,33842.0
2020-10-15 12:20:00,199.71,199.75,199.49,199.6,42695.0,193.0008,193.0395,192.7882,192.8945,42695.0
2020-10-15 12:25:00,199.6,199.88,199.49,199.6,57385.0,192.8945,193.1651,192.7882,192.8945,57385.0
2020-10-15 12:30:00,199.59,199.69,199.24,199.38,47067.0,192.8849,192.9815,192.5466,192.6819,47067.0
2020-10-15 12:35:00,199.41,199.68,199.41,199.61,22335.0,192.7109,192.9719,192.7109,192.9042,22335.0
2020-10-15 12:40:00,199.57,199.74,199.4,199.4,40107.0,192.8655,193.0298,192.7013,192.7013,40107.0
2020-10-15 12:45:00,199.42,199.55,199.22,199.34,33992.0,192.7206,192.8462,192.5273,192.6433,33992.0
2020-10-15 12:50:00,199.34,199.69,199.31,199.54,31855.0,192.6433,192.9815,192.6143,192.8366,31855.0
2020-10-15 12:55:00,199.54,199.69,199.44,199.65,30779.0,192.8366,192.9815,192.7399,192.9429,30779.0
2020-10-15 13:00:00,199.66,199.93,199.63,199.92,61975.0,192.9525,193.2135,192.9235,193.2038,61975.0
2020-10-15 13:05:00,199.94,200.27,199.93,200.19,53001.0,193.2231,193.542,193.2135,193.4647,53001.0
2020-10-15 13:10:00,200.21,200.45,200.14,200.17,29838.0,193.484,193.716,193.4164,193.4454,29838.0
2020-10-15 13:15:00,200.16,200.31,200.05,200.12,36275.0,193.4357,193.5807,193.3294,193.3971,36275.0
2020-10-15 13:20:00,200.16,200.22,200.03,200.03,31004.0,193.4357,193.4937,193.3101,193.3101,31004.0
2020-10-15 13:25:00,200.05,200.42,200.01,200.09,43096.0,193.3294,193.687,193.2908,193.3681,43096.0
2020-10-15 13:30:00,200.11,200.39,200.1,200.29,26831.0,193.3874,193.658,193.3777,193.5614,26831.0
2020-10-15 13:35:00,200.29,200.42,200.15,200.22,50534.0,193.5614,193.687,193.4261,193.4937,50534.0
2020-10-15 13:40:00,200.2,200.29,199.99,200.24,62341.0,193.4744,193.5614,193.2714,193.513,62341.0
2020-10-15 13:45:00,200.24,200.26,199.8,199.87,90095.0,193.513,193.5324,193.0878,193.1555,90095.0
2020-10-15 13:50:00,199.82,199.83,199.68,199.72,53085.0,193.1072,193.1168,192.9719,193.0105,53085.0
2020-10-15 13:55:00,199.73,199.76,199.54,199.62,58672.0,193.0202,193.0492,192.8366,192.9139,58672.0
2020-10-15 14:00:00,199.66,200.15,199.65,200.0,59362.0,192.9525,193.4261,192.9429,193.2811,59362.0
2020-10-15 14:05:00,200.0,200.25,199.97,200.21,41354.0,193.2811,193.5227,193.2521,193.484,41354.0
2020-10-15 14:10:00,200.2,200.21,199.99,200.03,53498.0,193.4744,193.484,193.2714,193.3101,53498.0
2020-10-15 14:15:00,200.03,200.14,199.99,200.08,38620.0,193.3101,193.4164,193.2714,193.3584,38620.0
2020-10-15 14:20:00,200.08,200.15,199.99,200.01,33625.0,193.3584,193.4261,193.2714,193.2908,33625.0
2020-10-15 14:25:00,199.99,200.03,199.87,200.0,48173.0,193.2714,193.3101,193.1555,193.2811,48173.0
2020-10-15 14:30:00,200.02,200.05,199.85,199.87,58043.0,193.3004,193.3294,193.1361,193.1555,58043.0
2020-10-15 14:35:00,199.86,199.88,199.62,199.67,35567.0,193.1458,193.1651,192.9139,192.9622,35567.0
2020-10-15 14:40:00,199.67,199.77,199.62,199.63,37398.0,192.9622,193.0588,192.9139,192.9235,37398.0
2020-10-15 14:45:00,199.64,199.66,199.52,199.59,37310.0,192.9332,192.9525,192.8172,192.8849,37310.0
2020-10-15 14:50:00,199.59,199.77,199.57,199.66,52063.0,192.8849,193.0588,192.8655,192.9525,52063.0
2020-10-15 14:55:00,199.66,200.02,199.66,199.99,62778.0,192.9525,193.3004,192.9525,193.2714,62778.0
2020-10-15 15:00:00,199.97,200.18,199.9,200.02,41605.0,193.2521,193.4551,193.1845,193.3004,41605.0
2020-10-15 15:05:00,200.01,200.04,199.8,199.92,92690.0,193.2908,193.3198,193.0878,193.2038,92690.0
2020-10-15 15:10:00,199.93,199.99,199.65,199.78,53134.0,193.2135,193.2714,192.9429,193.0685,53134.0
2020-10-15 15:15:00,199.78,200.0,199.7,199.97,68176.0,193.0685,193.2811,192.9912,193.2521,68176.0
2020-10-15 15:20:00,199.96,200.07,199.85,200.0,77402.0,193.2424,193.3488,193.1361,193.2811,77402.0
2020-10-15 15:25:00,200.0,200.15,200.0,200.0,75645.0,193.2811,193.4261,193.2811,193.2811,75645.0
2020-10-15 15:30:00,200.0,200.05,199.78,199.9,81072.0,193.2811,193.3294,193.0685,193.1845,81072.0
2020-10-15 15:35:00,199.92,200.02,199.82,199.93,66566.0,193.2038,193.3004,193.1072,193.2135,66566.0
2020-10-15 15:40:00,199.93,204.7,199.91,200.03,138811.0,193.2135,197.8232,193.1941,193.3101,138811.0
2020-10-15 15:45:00,200.03,200.04,199.58,199.58,124312.0,193.3101,193.3198,192.8752,192.8752,124312.0
2020-10-15 15:50:00,199.55,199.7,199.31,199.37,197537.0,192.8462,192.9912,192.6143,192.6723,197537.0
2020-10-15 15:55:00,199.38,199.58,199.19,199.57,390933.0,192.6819,192.8752,192.4983,192.8655,390933.0
2020-10-16 09:30:00,199.99,200.68,199.41,200.6,561407.0,193.2714,193.9383,192.7109,193.8609,561407.0
2020-10-16 09:35:00,200.55,200.7,200.28,200.55,44283.0,193.8126,193.9576,193.5517,193.8126,44283.0
2020-10-16 09:40:00,200.56,201.29,200.51,200.81,65207.0,193.8223,194.5278,193.774,194.0639,65207.0
2020-10-16 09:45:00,200.81,200.92,200.45,200.55,52182.0,194.0639,194.1702,193.716,193.8126,52182.0
2020-10-16 09:50:00,200.53,200.61,200.04,200.22,41885.0,193.7933,193.8706,193.3198,193.4937,41885.0
2020-10-16 09:55:00,200.24,201.07,200.24,200.99,53943.0,193.513,194.3152,193.513,194.2378,53943.0
2020-10-16 10:00:00,200.99,201.23,200.98,201.14,33922.0,194.2378,194.4698,194.2282,194.3828,33922.0
2020-10-16 10:05:00,201.14,201.18,200.94,201.09,49108.0,194.3828,194.4215,194.1895,194.3345,49108.0
2020-10-16 10:10:00,201.06,201.36,201.06,201.23,42002.0,194.3055,194.5954,194.3055,194.4698,42002.0
2020-10-16 10:15:00,201.21,201.9,201.2,201.86,106890.0,194.4505,195.1173,194.4408,195.0786,106890.0
2020-10-16 10:20:00,201.88,202.15,201.84,202.14,39901.0,195.0979,195.3589,195.0593,195.3492,39901.0
2020-10-16 10:25:00,202.15,202.41,202.09,202.38,41969.0,195.3589,195.6101,195.3009,195.5811,41969.0
2020-10-16 10:30:00,202.39,202.65,202.04,202.08,76382.0,195.5908,195.8421,195.2526,195.2912,76382.0
2020-10-16 10:35:00,202.06,202.53,201.92,202.42,117708.0,195.2719,195.7261,195.1366,195.6198,117708.0
2020-10-16 10:40:00,202.45,202.6,202.03,202.07,146886.0,195.6488,195.7938,195.2429,195.2816,146886.0
2020-10-16 10:45:00,202.12,202.15,201.55,201.67,37638.0,195.3299,195.3589,194.779,194.895,37638.0
2020-10-16 10:50:00,201.67,201.79,201.48,201.75,45374.0,194.895,195.011,194.7114,194.9723,45374.0
2020-10-16 10:55:00,201.74,201.79,201.41,201.47,36447.0,194.9626,195.011,194.6437,194.7017,36447.0
2020-10-16 11:00:00,201.47,201.57,201.3,201.48,30353.0,194.7017,194.7984,194.5374,194.7114,30353.0
2020-10-16 11:05:00,201.46,201.48,201.11,201.19,45747.0,194.6921,194.7114,194.3538,194.4311,45747.0
2020-10-16 11:10:00,201.19,201.44,200.99,201.34,65633.0,194.4311,194.6727,194.2378,194.5761,65633.0
2020-10-16 11:15:00,201.31,201.37,200.9,201.1,54375.0,194.5471,194.6051,194.1509,194.3441,54375.0
2020-10-16 11:20:00,201.15,201.15,200.63,200.72,42552.0,194.3925,194.3925,193.8899,193.9769,42552.0
2020-10-16 11:25:00,200.71,200.99,200.55,200.97,34599.0,193.9673,194.2378,193.8126,194.2185,34599.0
2020-10-16 11:30:00,200.95,201.23,200.87,201.2,30422.0,194.1992,194.4698,194.1219,194.4408,30422.0
2020-10-16 11:35:00,201.18,201.46,201.09,201.35,20539.0,194.4215,194.6921,194.3345,194.5858,20539.0
2020-10-16 11:40:00,201.33,201.56,201.24,201.31,21959.0,194.5664,194.7887,194.4794,194.5471,21959.0
2020-10-16 11:45:00,201.34,201.42,201.16,201.39,20591.0,194.5761,194.6534,194.4021,194.6244,20591.0
2020-10-16 11:50:00,201.42,201.47,201.33,201.44,30613.0,194.6534,194.7017,194.5664,194.6727,30613.0
2020-10-16 11:55:00,201.42,201.48,201.02,201.1,27068.0,194.6534,194.7114,194.2668,194.3441,27068.0
2020-10-16 12:00:00,201.08,201.22,201.05,201.09,25173.0,194.3248,194.4601,194.2958,194.3345,25173.0
2020-10-16 12:05:00,201.05,201.06,200.64,200.88,19251.0,194.2958,194.3055,193.8996,194.1315,19251.0
2020-10-16 12:10:00,200.86,200.86,200.59,200.7,19113.0,194.1122,194.1122,193.8513,193.9576,19113.0
2020-10-16 12:15:00,200.67,200.78,200.53,200.53,23933.0,193.9286,194.0349,193.7933,193.7933,23933.0
2020-10-16 12:20:00,200.51,200.52,200.38,200.45,22916.0,193.774,193.7836,193.6483,193.716,22916.0
2020-10-16 12:25:00,200.43,200.71,200.4,200.5,24660.0,193.6967,193.9673,193.6677,193.7643,24660.0
2020-10-16 12:30:00,200.47,200.54,200.18,200.32,24965.0,193.7353,193.803,193.4551,193.5904,24965.0
2020-10-16 12:35:00,200.34,200.35,200.13,200.24,25122.0,193.6097,193.6193,193.4067,193.513,25122.0
2020-10-16 12:40:00,200.18,200.33,199.99,200.25,47884.0,193.4551,193.6,193.2714,193.5227,47884.0
2020-10-16 12:45:00,200.27,200.55,200.27,200.51,36050.0,193.542,193.8126,193.542,193.774,36050.0
2020-10-16 12:50:00,200.53,200.55,200.25,200.45,16239.0,193.7933,193.8126,193.5227,193.716,16239.0
2020-10-16 12:55:00,200.42,200.66,200.35,200.54,26827.0,193.687,193.9189,193.6193,193.803,26827.0
2020-10-16 13:00:00,200.53,200.73,200.49,200.72,16111.0,193.7933,193.9866,193.7546,193.9769,16111.0
2020-10-16 13:05:00,200.76,200.8,200.64,200.75,27173.0,194.0156,194.0542,193.8996,194.0059,27173.0
2020-10-16 13:10:00,200.77,200.89,200.76,200.87,20552.0,194.0252,194.1412,194.0156,194.1219,20552.0
2020-10-16 13:15:00,200.87,201.04,200.87,201.02,26561.0,194.1219,194.2862,194.1219,194.2668,26561.0
2020-10-16 13:20:00,201.02,201.04,200.85,200.87,21134.0,194.2668,194.2862,194.1025,194.1219,21134.0
2020-10-16 13:25:00,200.87,200.93,200.65,200.68,28539.0,194.1219,194.1799,193.9093,193.9383,28539.0
2020-10-16 13:30:00,200.7,200.73,200.56,200.72,20985.0,193.9576,193.9866,193.8223,193.9769,20985.0
2020-10-16 13:35:00,200.72,200.85,200.67,200.73,18449.0,193.9769,194.1025,193.9286,193.9866,18449.0
2020-10-16 13:40:00,200.75,200.88,200.74,200.77,26173.0,194.0059,194.1315,193.9962,194.0252,26173.0
2020-10-16 13:45:00,200.78,200.91,200.7,200.9,17620.0,194.0349,194.1605,193.9576,194.1509,17620.0
2020-10-16 13:50:00,200.92,201.0,200.85,200.94,15669.0,194.1702,194.2475,194.1025,194.1895,15669.0
2020-10-16 13:55:00,200.92,200.92,200.76,200.8,18814.0,194.1702,194.1702,194.0156,194.0542,18814.0
2020-10-16 14:00:00,200.81,200.94,200.64,200.65,47300.0,194.0639,194.1895,193.8996,193.9093,47300.0
2020-10-16 14:05:00,200.7,201.06,200.7,201.02,25062.0,193.9576,194.3055,193.9576,194.2668,25062.0
2020-10-16 14:10:00,201.01,201.21,200.96,201.12,30208.0,194.2572,194.4505,194.2089,194.3635,30208.0
2020-10-16 14:15:00,201.09,201.15,201.01,201.03,18321.0,194.3345,194.3925,194.2572,194.2765,18321.0
2020-10-16 14:20:00,201.04,201.21,201.02,201.16,21506.0,194.2862,194.4505,194.2668,194.4021,21506.0
2020-10-16 14:25:00,201.13,201.35,201.08,201.29,22554.0,194.3731,194.5858,194.3248,194.5278,22554.0
2020-10-16 14:30:00,201.3,201.34,201.23,201.34,29724.0,194.5374,194.5761,194.4698,194.5761,29724.0
2020-10-16 14:35:00,201.33,201.33,201.21,201.25,22039.0,194.5664,194.5664,194.4505,194.4891,22039.0
2020-10-16 14:40:00,201.27,201.28,201.12,201.15,26261.0,194.5084,194.5181,194.3635,194.3925,26261.0
2020-10-16 14:45:00,201.16,201.17,201.06,201.12,32061.0,194.4021,194.4118,194.3055,194.3635,32061.0
2020-10-16 14:50:00,201.15,201.37,201.1,201.37,40446.0,194.3925,194.6051,194.3441,194.6051,40446.0
2020-10-16 14:55:00,201.37,201.51,201.32,201.47,32119.0,194.6051,194.7404,194.5568,194.7017,32119.0
2020-10-16 15:00:00,201.48,201.48,201.01,201.12,32819.0,194.7114,194.7114,194.2572,194.3635,32819.0
2020-10-16 15:05:00,201.12,201.2,200.99,201.12,25739.0,194.3635,194.4408,194.2378,194.3635,25739.0
2020-10-16 15:10:00,201.12,201.12,200.83,200.86,27051.0,194.3635,194.3635,194.0832,194.1122,27051.0
2020-10-16 15:15:00,200.84,201.08,200.84,201.04,25892.0,194.0929,194.3248,194.0929,194.2862,25892.0
2020-10-16 15:20:00,201.02,201.07,200.86,201.01,37279.0,194.2668,194.3152,194.1122,194.2572,37279.0
2020-10-16 15:25:00,201.01,201.15,200.92,201.12,39731.0,194.2572,194.3925,194.1702,194.3635,39731.0
2020-10-16 15:30:00,201.09,201.09,200.73,200.78,59061.0,194.3345,194.3345,193.9866,194.0349,59061.0
2020-10-16 15:35:00,200.8,200.85,200.63,200.65,57234.0,194.0542,194.1025,193.8899,193.9093,57234.0
2020-10-16 15:40:00,200.63,200.69,200.55,200.64,56060.0,193.8899,193.9479,193.8126,193.8996,56060.0
2020-10-16 15:45:00,200.63,200.71,200.53,200.55,98026.0,193.8899,193.9673,193.7933,193.8126,98026.0
2020-10-16 15:50:00,200.58,200.62,200.25,200.27,97515.0,193.8416,193.8803,193.5227,193.542,97515.0
2020-10-16 15:55:00,200.29,200.39,200.23,200.26,287905.0,193.5614,193.658,193.5034,193.5324,287905.0
2020-10-19 09:30:00,200.85,201.07,199.97,200.55,181796.0,194.1025,194.3152,193.2521,193.8126,181796.0
2020-10-19 09:35:00,200.56,200.89,200.26,200.41,48626.0,193.8223,194.1412,193.5324,193.6773,48626.0
2020-10-19 09:40:00,200.34,200.48,200.11,200.31,57174.0,193.6097,193.745,193.3874,193.5807,57174.0
2020-10-19 09:45:00,200.36,200.42,199.9,200.03,62969.0,193.629,193.687,193.1845,193.3101,62969.0
2020-10-19 09:50:00,200.0,200.18,199.81,199.93,73030.0,193.2811,193.4551,193.0975,193.2135,73030.0
2020-10-19 09:55:00,199.96,200.07,199.57,199.63,39494.0,193.2424,193.3488,192.8655,192.9235,39494.0
2020-10-19 10:00:00,199.58,199.68,199.32,199.42,46133.0,192.8752,192.9719,192.6239,192.7206,46133.0
2020-10-19 10:05:00,199.43,199.54,199.12,199.12,63317.0,192.7303,192.8366,192.4307,192.4307,63317.0
2020-10-19 10:10:00,199.16,199.24,198.82,199.05,90920.0,192.4693,192.5466,192.1407,192.363,90920.0
2020-10-19 10:15:00,199.03,199.31,198.95,199.15,56942.0,192.3437,192.6143,192.2664,192.4597,56942.0
2020-10-19 10:20:00,199.12,199.17,198.95,198.99,50724.0,192.4307,192.479,192.2664,192.305,50724.0
2020-10-19 10:25:00,198.96,199.31,198.93,199.26,57058.0,192.276,192.6143,192.247,192.566,57058.0
2020-10-19 10:30:00,199.26,199.3,198.94,198.99,70335.0,192.566,192.6046,192.2567,192.305,70335.0
2020-10-19 10:35:00,198.95,199.85,198.37,198.58,81015.0,192.2664,193.1361,191.7059,191.9088,81015.0
2020-10-19 10:40:00,198.57,198.97,198.52,198.54,49685.0,191.8991,192.2857,191.8508,191.8702,49685.0
2020-10-19 10:45:00,198.5,198.81,198.27,198.64,62933.0,191.8315,192.1311,191.6092,191.9668,62933.0
2020-10-19 10:50:00,198.65,198.89,198.52,198.64,45526.0,191.9765,192.2084,191.8508,191.9668,45526.0
2020-10-19 10:55:00,198.66,198.78,198.5,198.61,60617.0,191.9861,192.1021,191.8315,191.9378,60617.0
2020-10-19 11:00:00,198.61,198.93,198.54,198.85,37992.0,191.9378,192.247,191.8702,192.1697,37992.0
2020-10-19 11:05:00,198.89,198.89,198.6,198.65,55200.0,192.2084,192.2084,191.9281,191.9765,55200.0
2020-10-19 11:10:00,198.69,198.83,198.55,198.71,44030.0,192.0151,192.1504,191.8798,192.0344,44030.0
2020-10-19 11:15:00,198.71,198.98,198.43,198.77,94000.0,192.0344,192.2954,191.7638,192.0924,94000.0
2020-10-19 11:20:00,198.75,198.76,198.05,198.18,49570.0,192.0731,192.0828,191.3966,191.5222,49570.0
2020-10-19 11:25:00,198.24,198.44,198.13,198.34,43308.0,191.5802,191.7735,191.4739,191.6769,43308.0
2020-10-19 11:30:00,198.34,198.55,198.22,198.27,42834.0,191.6769,191.8798,191.5609,191.6092,42834.0
2020-10-19 11:35:00,198.25,198.68,198.25,198.68,41196.0,191.5899,192.0054,191.5899,192.0054,41196.0
2020-10-19 11:40:00,198.65,198.81,198.41,198.55,33677.0,191.9765,192.1311,191.7445,191.8798,33677.0
2020-10-19 11:45:00,198.56,198.67,198.4,198.46,21410.0,191.8895,191.9958,191.7349,191.7928,21410.0
2020-10-19 11:50:00,198.43,198.6,198.31,198.37,29958.0,191.7638,191.9281,191.6479,191.7059,29958.0
2020-10-19 11:55:00,198.36,198.57,198.33,198.55,34907.0,191.6962,191.8991,191.6672,191.8798,34907.0
2020-10-19 12:00:00,198.55,198.9,198.5,198.7,33086.0,191.8798,192.2181,191.8315,192.0248,33086.0
2020-10-19 12:05:00,198.64,198.93,198.42,198.84,29148.0,191.9668,192.247,191.7542,192.1601,29148.0
2020-10-19 12:10:00,198.85,198.95,198.65,198.72,44645.0,192.1697,192.2664,191.9765,192.0441,44645.0
2020-10-19 12:15:00,198.72,198.91,198.65,198.8,31182.0,192.0441,192.2277,191.9765,192.1214,31182.0
2020-10-19 12:20:00,198.86,198.9,198.56,198.79,35671.0,192.1794,192.2181,191.8895,192.1118,35671.0
2020-10-19 12:25:00,198.77,198.97,198.6,198.82,44584.0,192.0924,192.2857,191.9281,192.1407,44584.0
2020-10-19 12:30:00,198.82,198.99,198.71,198.93,37519.0,192.1407,192.305,192.0344,192.247,37519.0
2020-10-19 12:35:00,198.97,199.02,198.8,198.86,40665.0,192.2857,192.334,192.1214,192.1794,40665.0
2020-10-19 12:40:00,198.86,198.95,198.82,198.89,24889.0,192.1794,192.2664,192.1407,192.2084,24889.0
2020-10-19 12:45:00,198.9,198.94,198.58,198.61,32415.0,192.2181,192.2567,191.9088,191.9378,32415.0
2020-10-19 12:50:00,198.59,198.61,198.38,198.42,39095.0,191.9185,191.9378,191.7155,191.7542,39095.0
2020-10-19 12:55:00,198.42,198.59,198.4,198.51,46740.0,191.7542,191.9185,191.7349,191.8412,46740.0
2020-10-19 13:00:00,198.49,198.58,198.28,198.35,38556.0,191.8218,191.9088,191.6189,191.6865,38556.0
2020-10-19 13:05:00,198.35,198.58,198.34,198.44,42945.0,191.6865,191.9088,191.6769,191.7735,42945.0
2020-10-19 13:10:00,198.46,198.88,198.44,198.88,28947.0,191.7928,192.1987,191.7735,192.1987,28947.0
2020-10-19 13:15:00,198.89,199.03,198.83,198.85,33057.0,192.2084,192.3437,192.1504,192.1697,33057.0
2020-10-19 13:20:00,198.86,198.99,198.71,198.85,27847.0,192.1794,192.305,192.0344,192.1697,27847.0
2020-10-19 13:25:00,198.85,198.94,198.65,198.89,26528.0,192.1697,192.2567,191.9765,192.2084,26528.0
2020-10-19 13:30:00,198.9,198.9,198.54,198.6,36047.0,192.2181,192.2181,191.8702,191.9281,36047.0
2020-10-19 13:35:00,198.62,198.86,198.61,198.71,23648.0,191.9475,192.1794,191.9378,192.0344,23648.0
2020-10-19 13:40:00,198.71,198.81,198.57,198.73,18225.0,192.0344,192.1311,191.8991,192.0538,18225.0
2020-10-19 13:45:00,198.73,198.78,198.46,198.62,25325.0,192.0538,192.1021,191.7928,191.9475,25325.0
2020-10-19 13:50:00,198.64,198.72,198.4,198.48,22199.0,191.9668,192.0441,191.7349,191.8122,22199.0
2020-10-19 13:55:00,198.48,198.69,198.42,198.67,29660.0,191.8122,192.0151,191.7542,191.9958,29660.0
2020-10-19 14:00:00,198.66,198.66,198.35,198.39,25218.0,191.9861,191.9861,191.6865,191.7252,25218.0
2020-10-19 14:05:00,198.43,198.65,198.37,198.53,25632.0,191.7638,191.9765,191.7059,191.8605,25632.0
2020-10-19 14:10:00,198.56,198.87,198.47,198.8,28384.0,191.8895,192.1891,191.8025,192.1214,28384.0
2020-10-19 14:15:00,198.81,198.83,198.69,198.76,31837.0,192.1311,192.1504,192.0151,192.0828,31837.0
2020-10-19 14:20:00,198.77,198.85,198.71,198.83,30681.0,192.0924,192.1697,192.0344,192.1504,30681.0
2020-10-19 14:25:00,198.85,198.9,198.73,198.84,27375.0,192.1697,192.2181,192.0538,192.1601,27375.0
2020-10-19 14:30:00,198.81,198.81,198.19,198.3,29205.0,192.1311,192.1311,191.5319,191.6382,29205.0
2020-10-19 14:35:00,198.27,198.27,198.02,198.07,43257.0,191.6092,191.6092,191.3676,191.4159,43257.0
2020-10-19 14:40:00,198.1,198.19,197.79,197.79,84546.0,191.4449,191.5319,191.1453,191.1453,84546.0
2020-10-19 14:45:00,197.78,197.82,197.38,197.41,39656.0,191.1357,191.1743,190.7491,190.7781,39656.0
2020-10-19 14:50:00,197.4,197.48,197.21,197.37,64634.0,190.7684,190.8458,190.5848,190.7395,64634.0
2020-10-19 14:55:00,197.36,197.7,197.13,197.16,49081.0,190.7298,191.0584,190.5075,190.5365,49081.0
2020-10-19 15:00:00,197.14,197.2,196.65,196.94,50589.0,190.5172,190.5752,190.0436,190.3239,50589.0
2020-10-19 15:05:00,196.9,197.05,196.74,197.05,40119.0,190.2852,190.4302,190.1306,190.4302,40119.0
2020-10-19 15:10:00,197.06,197.29,196.85,197.22,38804.0,190.4399,190.6621,190.2369,190.5945,38804.0
2020-10-19 15:15:00,197.16,197.16,196.77,196.88,46843.0,190.5365,190.5365,190.1596,190.2659,46843.0
2020-10-19 15:20:00,196.86,196.89,196.51,196.55,76962.0,190.2466,190.2756,189.9083,189.947,76962.0
2020-10-19 15:25:00,196.57,196.97,196.5,196.89,75430.0,189.9663,190.3529,189.8987,190.2756,75430.0
2020-10-19 15:30:00,196.89,197.27,196.86,197.0,70430.0,190.2756,190.6428,190.2466,190.3819,70430.0
2020-10-19 15:35:00,197.0,197.51,196.98,197.37,117364.0,190.3819,190.8748,190.3626,190.7395,117364.0
2020-10-19 15:40:00,197.35,197.41,197.2,197.25,134579.0,190.7201,190.7781,190.5752,190.6235,134579.0
2020-10-19 15:45:00,197.26,197.37,197.11,197.22,97450.0,190.6332,190.7395,190.4882,190.5945,97450.0
2020-10-19 15:50:00,197.22,197.26,196.55,196.56,185490.0,190.5945,190.6332,189.947,189.9567,185490.0
2020-10-19 15:55:00,196.6,197.32,196.51,196.98,393809.0,189.9953,190.6911,189.9083,190.3626,393809.0
2020-10-20 09:30:00,197.34,198.44,197.21,198.17,164294.0,190.7105,191.7735,190.5848,191.5126,164294.0
2020-10-20 09:35:00,198.21,198.96,198.0,198.76,85066.0,191.5512,192.276,191.3483,192.0828,85066.0
2020-10-20 09:40:00,198.85,199.26,198.81,198.88,68438.0,192.1697,192.566,192.1311,192.1987,68438.0
2020-10-20 09:45:00,198.97,199.2,198.84,198.94,115039.0,192.2857,192.508,192.1601,192.2567,115039.0
2020-10-20 09:50:00,198.98,199.02,198.59,198.73,76503.0,192.2954,192.334,191.9185,192.0538,76503.0
2020-10-20 09:55:00,198.66,199.04,198.6,198.94,63931.0,191.9861,192.3534,191.9281,192.2567,63931.0
2020-10-20 10:00:00,198.96,199.31,198.88,199.04,61774.0,192.276,192.6143,192.1987,192.3534,61774.0
2020-10-20 10:05:00,199.03,199.26,198.83,198.83,29813.0,192.3437,192.566,192.1504,192.1504,29813.0
2020-10-20 10:10:00,198.82,199.16,198.82,199.11,34026.0,192.1407,192.4693,192.1407,192.421,34026.0
2020-10-20 10:15:00,199.11,199.32,198.89,199.07,78634.0,192.421,192.6239,192.2084,192.3823,78634.0
2020-10-20 10:20:00,199.07,199.13,198.34,198.42,34823.0,192.3823,192.4403,191.6769,191.7542,34823.0
2020-10-20 10:25:00,198.42,198.51,198.14,198.28,53243.0,191.7542,191.8412,191.4836,191.6189,53243.0
2020-10-20 10:30:00,198.33,198.54,198.24,198.31,33352.0,191.6672,191.8702,191.5802,191.6479,33352.0
2020-10-20 10:35:00,198.26,198.28,197.68,198.02,101428.0,191.5996,191.6189,191.039,191.3676,101428.0
2020-10-20 10:40:00,198.0,198.15,197.62,197.94,37636.0,191.3483,191.4933,190.9811,191.2903,37636.0
2020-10-20 10:45:00,197.91,198.14,197.57,197.68,32713.0,191.2613,191.4836,190.9327,191.039,32713.0
2020-10-20 10:50:00,197.67,198.08,197.6,197.8,39438.0,191.0294,191.4256,190.9617,191.155,39438.0
2020-10-20 10:55:00,197.83,197.86,197.39,197.39,34432.0,191.184,191.213,190.7588,190.7588,34432.0
2020-10-20 11:00:00,197.33,197.49,196.72,196.94,42044.0,190.7008,190.8554,190.1113,190.3239,42044.0
2020-10-20 11:05:00,196.91,197.41,196.71,197.19,47327.0,190.2949,190.7781,190.1016,190.5655,47327.0
2020-10-20 11:10:00,197.17,197.33,197.07,197.11,22261.0,190.5462,190.7008,190.4495,190.4882,22261.0
2020-10-20 11:15:00,197.1,197.4,197.08,197.13,19591.0,190.4785,190.7684,190.4592,190.5075,19591.0
2020-10-20 11:20:00,197.15,197.51,196.92,197.34,34511.0,190.5268,190.8748,190.3046,190.7105,34511.0
2020-10-20 11:25:00,197.3,197.66,197.3,197.56,42843.0,190.6718,191.0197,190.6718,190.9231,42843.0
2020-10-20 11:30:00,197.56,197.72,197.29,197.37,27673.0,190.9231,191.0777,190.6621,190.7395,27673.0
2020-10-20 11:35:00,197.39,197.5,197.19,197.26,39112.0,190.7588,190.8651,190.5655,190.6332,39112.0
2020-10-20 11:40:00,197.2,197.37,197.08,197.34,43894.0,190.5752,190.7395,190.4592,190.7105,43894.0
2020-10-20 11:45:00,197.32,197.7,197.3,197.67,21247.0,190.6911,191.0584,190.6718,191.0294,21247.0
2020-10-20 11:50:00,197.67,197.81,197.57,197.72,23377.0,191.0294,191.1647,190.9327,191.0777,23377.0
2020-10-20 11:55:00,197.64,198.04,197.64,198.0,28780.0,191.0004,191.3869,191.0004,191.3483,28780.0
2020-10-20 12:00:00,198.08,198.25,198.04,198.15,21626.0,191.4256,191.5899,191.3869,191.4933,21626.0
2020-10-20 12:05:00,198.14,198.26,197.95,198.03,17484.0,191.4836,191.5996,191.3,191.3773,17484.0
2020-10-20 12:10:00,198.02,198.19,198.02,198.09,14154.0,191.3676,191.5319,191.3676,191.4353,14154.0
2020-10-20 12:15:00,198.08,198.33,198.08,198.14,17350.0,191.4256,191.6672,191.4256,191.4836,17350.0
2020-10-20 12:20:00,198.15,198.27,198.1,198.14,18292.0,191.4933,191.6092,191.4449,191.4836,18292.0
2020-10-20 12:25:00,198.15,198.15,198.0,198.0,20810.0,191.4933,191.4933,191.3483,191.3483,20810.0
2020-10-20 12:30:00,198.0,198.76,197.97,198.7,57006.0,191.3483,192.0828,191.3193,192.0248,57006.0
2020-10-20 12:35:00,198.78,198.95,198.32,198.5,39694.0,192.1021,192.2664,191.6575,191.8315,39694.0
2020-10-20 12:40:00,198.5,198.73,198.44,198.67,28085.0,191.8315,192.0538,191.7735,191.9958,28085.0
2020-10-20 12:45:00,198.66,198.86,198.63,198.79,25825.0,191.9861,192.1794,191.9571,192.1118,25825.0
2020-10-20 12:50:00,198.78,198.82,198.54,198.55,21975.0,192.1021,192.1407,191.8702,191.8798,21975.0
2020-10-20 12:55:00,198.54,198.59,198.47,198.56,19031.0,191.8702,191.9185,191.8025,191.8895,19031.0
2020-10-20 13:00:00,198.6,198.69,198.52,198.52,20528.0,191.9281,192.0151,191.8508,191.8508,20528.0
2020-10-20 13:05:00,198.53,198.64,198.47,198.53,19693.0,191.8605,191.9668,191.8025,191.8605,19693.0
2020-10-20 13:10:00,198.53,198.94,198.47,198.79,18297.0,191.8605,192.2567,191.8025,192.1118,18297.0
2020-10-20 13:15:00,198.81,198.91,198.74,198.84,24990.0,192.1311,192.2277,192.0634,192.1601,24990.0
2020-10-20 13:20:00,198.82,199.2,198.77,199.17,40787.0,192.1407,192.508,192.0924,192.479,40787.0
2020-10-20 13:25:00,199.16,199.39,199.11,199.17,29485.0,192.4693,192.6916,192.421,192.479,29485.0
2020-10-20 13:30:00,199.19,199.38,199.16,199.31,19094.0,192.4983,192.6819,192.4693,192.6143,19094.0
2020-10-20 13:35:00,199.31,199.58,199.3,199.49,33882.0,192.6143,192.8752,192.6046,192.7882,33882.0
2020-10-20 13:40:00,199.46,199.6,199.35,199.38,23343.0,192.7592,192.8945,192.6529,192.6819,23343.0
2020-10-20 13:45:00,199.42,199.66,199.39,199.55,19659.0,192.7206,192.9525,192.6916,192.8462,19659.0
2020-10-20 13:50:00,199.48,199.59,199.38,199.38,18390.0,192.7786,192.8849,192.6819,192.6819,18390.0
2020-10-20 13:55:00,199.41,199.48,199.04,199.19,20861.0,192.7109,192.7786,192.3534,192.4983,20861.0
2020-10-20 14:00:00,199.21,199.32,199.04,199.04,20065.0,192.5176,192.6239,192.3534,192.3534,20065.0
2020-10-20 14:05:00,199.06,199.11,198.68,198.99,19260.0,192.3727,192.421,192.0054,192.305,19260.0
2020-10-20 14:10:00,198.99,199.24,198.92,199.21,23931.0,192.305,192.5466,192.2374,192.5176,23931.0
2020-10-20 14:15:00,199.21,199.35,199.15,199.25,37955.0,192.5176,192.6529,192.4597,192.5563,37955.0
2020-10-20 14:20:00,199.24,199.28,198.95,199.09,15386.0,192.5466,192.5853,192.2664,192.4017,15386.0
2020-10-20 14:25:00,199.09,199.23,198.89,198.9,24742.0,192.4017,192.537,192.2084,192.2181,24742.0
2020-10-20 14:30:00,198.93,199.1,198.9,198.98,15664.0,192.247,192.4113,192.2181,192.2954,15664.0
2020-10-20 14:35:00,198.96,199.03,198.76,198.95,19477.0,192.276,192.3437,192.0828,192.2664,19477.0
2020-10-20 14:40:00,198.95,199.14,198.85,198.92,31687.0,192.2664,192.45,192.1697,192.2374,31687.0
2020-10-20 14:45:00,198.88,198.88,198.57,198.72,19410.0,192.1987,192.1987,191.8991,192.0441,19410.0
2020-10-20 14:50:00,198.7,198.7,198.53,198.58,11224.0,192.0248,192.0248,191.8605,191.9088,11224.0
2020-10-20 14:55:00,198.58,198.8,198.58,198.72,32325.0,191.9088,192.1214,191.9088,192.0441,32325.0
2020-10-20 15:00:00,198.74,198.98,198.74,198.9,26030.0,192.0634,192.2954,192.0634,192.2181,26030.0
2020-10-20 15:05:00,198.9,198.91,197.86,197.93,46864.0,192.2181,192.2277,191.213,191.2806,46864.0
2020-10-20 15:10:00,197.95,197.95,197.4,197.77,49016.0,191.3,191.3,190.7684,191.126,49016.0
2020-10-20 15:15:00,197.75,197.84,197.16,197.78,37642.0,191.1067,191.1937,190.5365,191.1357,37642.0
2020-10-20 15:20:00,197.71,198.09,197.64,198.03,25558.0,191.068,191.4353,191.0004,191.3773,25558.0
2020-10-20 15:25:00,198.03,198.05,197.73,197.99,53201.0,191.3773,191.3966,191.0874,191.3386,53201.0
2020-10-20 15:30:00,197.95,198.16,197.78,198.07,77522.0,191.3,191.5029,191.1357,191.4159,77522.0
2020-10-20 15:35:00,198.09,198.12,197.6,197.83,47843.0,191.4353,191.4643,190.9617,191.184,47843.0
2020-10-20 15:40:00,197.89,198.56,197.89,198.37,44191.0,191.242,191.8895,191.242,191.7059,44191.0
2020-10-20 15:45:00,198.33,198.41,197.92,197.99,52688.0,191.6672,191.7445,191.271,191.3386,52688.0
2020-10-20 15:50:00,197.91,198.2,197.66,197.99,53096.0,191.2613,191.5416,191.0197,191.3386,53096.0
2020-10-20 15:55:00,197.86,198.11,197.57,197.59,129623.0,191.213,191.4546,190.9327,190.9521,129623.0
2020-10-21 09:30:00,197.83,198.78,197.83,198.34,216203.0,191.184,192.1021,191.184,191.6769,216203.0
2020-10-21 09:35:00,198.35,198.64,198.02,198.42,69933.0,191.6865,191.9668,191.3676,191.7542,69933.0
2020-10-21 09:40:00,198.42,199.27,198.42,199.2,44877.0,191.7542,192.5756,191.7542,192.508,44877.0
2020-10-21 09:45:00,199.2,199.23,198.88,198.93,35806.0,192.508,192.537,192.1987,192.247,35806.0
2020-10-21 09:50:00,198.91,199.61,198.87,199.58,50176.0,192.2277,192.9042,192.1891,192.8752,50176.0
2020-10-21 09:55:00,199.58,200.05,199.57,200.01,103037.0,192.8752,193.3294,192.8655,193.2908,103037.0
2020-10-21 10:00:00,200.0,200.04,199.72,199.72,60322.0,193.2811,193.3198,193.0105,193.0105,60322.0
2020-10-21 10:05:00,199.73,200.16,199.71,199.96,49186.0,193.0202,193.4357,193.0008,193.2424,49186.0
2020-10-21 10:10:00,199.96,200.14,199.83,199.99,45383.0,193.2424,193.4164,193.1168,193.2714,45383.0
2020-10-21 10:15:00,200.02,200.13,199.87,200.12,38601.0,193.3004,193.4067,193.1555,193.3971,38601.0
2020-10-21 10:20:00,200.12,200.42,199.97,200.04,40047.0,193.3971,193.687,193.2521,193.3198,40047.0
2020-10-21 10:25:00,200.05,200.08,199.82,199.93,40208.0,193.3294,193.3584,193.1072,193.2135,40208.0
2020-10-21 10:30:00,199.96,200.02,199.71,199.78,24634.0,193.2424,193.3004,193.0008,193.0685,24634.0
2020-10-21 10:35:00,199.79,199.83,199.56,199.72,38483.0,193.0782,193.1168,192.8559,193.0105,38483.0
2020-10-21 10:40:00,199.73,199.84,199.47,199.59,22630.0,193.0202,193.1265,192.7689,192.8849,22630.0
2020-10-21 10:45:00,199.59,199.74,199.23,199.23,18776.0,192.8849,193.0298,192.537,192.537,18776.0
2020-10-21 10:50:00,199.24,199.38,199.15,199.32,14269.0,192.5466,192.6819,192.4597,192.6239,14269.0
2020-10-21 10:55:00,199.36,199.53,199.24,199.29,46818.0,192.6626,192.8269,192.5466,192.595,46818.0
2020-10-21 11:00:00,199.3,199.47,199.17,199.27,23956.0,192.6046,192.7689,192.479,192.5756,23956.0
2020-10-21 11:05:00,199.28,199.28,199.02,199.03,23177.0,192.5853,192.5853,192.334,192.3437,23177.0
2020-10-21 11:10:00,199.03,199.03,198.51,198.61,34725.0,192.3437,192.3437,191.8412,191.9378,34725.0
2020-10-21 11:15:00,198.58,198.6,198.26,198.38,38265.0,191.9088,191.9281,191.5996,191.7155,38265.0
2020-10-21 11:20:00,198.35,198.49,198.15,198.33,28011.0,191.6865,191.8218,191.4933,191.6672,28011.0
2020-10-21 11:25:00,198.29,198.78,198.2,198.7,23052.0,191.6285,192.1021,191.5416,192.0248,23052.0
2020-10-21 11:30:00,198.67,199.06,198.63,198.95,21515.0,191.9958,192.3727,191.9571,192.2664,21515.0
2020-10-21 11:35:00,198.92,199.23,198.92,199.15,15697.0,192.2374,192.537,192.2374,192.4597,15697.0
2020-10-21 11:40:00,199.13,199.2,198.91,199.07,36357.0,192.4403,192.508,192.2277,192.3823,36357.0
2020-10-21 11:45:00,199.11,199.22,199.04,199.1,27503.0,192.421,192.5273,192.3534,192.4113,27503.0
2020-10-21 11:50:00,199.09,199.39,199.08,199.31,29557.0,192.4017,192.6916,192.392,192.6143,29557.0
2020-10-21 11:55:00,199.28,199.33,198.44,198.59,29768.0,192.5853,192.6336,191.7735,191.9185,29768.0
2020-10-21 12:00:00,198.61,198.66,198.45,198.61,12455.0,191.9378,191.9861,191.7832,191.9378,12455.0
2020-10-21 12:05:00,198.6,198.76,198.47,198.66,17402.0,191.9281,192.0828,191.8025,191.9861,17402.0
2020-10-21 12:10:00,198.58,198.58,198.14,198.26,42474.0,191.9088,191.9088,191.4836,191.5996,42474.0
2020-10-21 12:15:00,198.23,198.32,198.14,198.2,18243.0,191.5706,191.6575,191.4836,191.5416,18243.0
2020-10-21 12:20:00,198.2,199.41,198.2,199.1,31290.0,191.5416,192.7109,191.5416,192.4113,31290.0
2020-10-21 12:25:00,199.06,199.28,198.71,198.94,27938.0,192.3727,192.5853,192.0344,192.2567,27938.0
2020-10-21 12:30:00,198.95,199.05,198.47,198.76,42200.0,192.2664,192.363,191.8025,192.0828,42200.0
2020-10-21 12:35:00,198.65,198.99,198.6,198.95,18539.0,191.9765,192.305,191.9281,192.2664,18539.0
2020-10-21 12:40:00,198.94,199.06,198.67,198.76,17524.0,192.2567,192.3727,191.9958,192.0828,17524.0
2020-10-21 12:45:00,198.89,198.91,198.41,198.5,13738.0,192.2084,192.2277,191.7445,191.8315,13738.0
2020-10-21 12:50:00,198.48,198.7,198.4,198.55,12780.0,191.8122,192.0248,191.7349,191.8798,12780.0
2020-10-21 12:55:00,198.54,198.75,198.43,198.65,11306.0,191.8702,192.0731,191.7638,191.9765,11306.0
2020-10-21 13:00:00,198.56,198.84,198.48,198.84,16156.0,191.8895,192.1601,191.8122,192.1601,16156.0
2020-10-21 13:05:00,198.79,198.79,198.54,198.56,16812.0,192.1118,192.1118,191.8702,191.8895,16812.0
2020-10-21 13:10:00,198.54,198.78,198.41,198.78,17188.0,191.8702,192.1021,191.7445,192.1021,17188.0
2020-10-21 13:15:00,198.82,199.0,198.81,198.87,13810.0,192.1407,192.3147,192.1311,192.1891,13810.0
2020-10-21 13:20:00,198.84,198.85,198.64,198.77,10118.0,192.1601,192.1697,191.9668,192.0924,10118.0
2020-10-21 13:25:00,198.8,198.97,198.68,198.81,10260.0,192.1214,192.2857,192.0054,192.1311,10260.0
2020-10-21 13:30:00,198.85,199.04,198.85,198.92,17673.0,192.1697,192.3534,192.1697,192.2374,17673.0
2020-10-21 13:35:00,198.95,198.95,198.4,198.45,36063.0,192.2664,192.2664,191.7349,191.7832,36063.0
2020-10-21 13:40:00,198.46,198.82,198.46,198.82,42408.0,191.7928,192.1407,191.7928,192.1407,42408.0
2020-10-21 13:45:00,198.84,199.02,198.79,199.02,20090.0,192.1601,192.334,192.1118,192.334,20090.0
2020-10-21 13:50:00,199.04,199.16,198.88,198.99,16017.0,192.3534,192.4693,192.1987,192.305,16017.0
2020-10-21 13:55:00,198.99,199.02,198.87,198.91,22656.0,192.305,192.334,192.1891,192.2277,22656.0
2020-10-21 14:00:00,199.03,199.25,198.9,199.04,22233.0,192.3437,192.5563,192.2181,192.3534,22233.0
2020-10-21 14:05:00,199.0,199.21,198.94,199.16,22085.0,192.3147,192.5176,192.2567,192.4693,22085.0
2020-10-21 14:10:00,199.13,199.33,199.04,199.27,12710.0,192.4403,192.6336,192.3534,192.5756,12710.0
2020-10-21 14:15:00,199.27,199.36,199.14,199.16,15429.0,192.5756,192.6626,192.45,192.4693,15429.0
2020-10-21 14:20:00,199.19,199.28,199.05,199.28,14131.0,192.4983,192.5853,192.363,192.5853,14131.0
2020-10-21 14:25:00,199.29,199.54,199.23,199.48,46085.0,192.595,192.8366,192.537,192.7786,46085.0
2020-10-21 14:30:00,199.45,199.61,199.35,199.59,15146.0,192.7496,192.9042,192.6529,192.8849,15146.0
2020-10-21 14:35:00,199.56,199.56,199.39,199.49,12991.0,192.8559,192.8559,192.6916,192.7882,12991.0
2020-10-21 14:40:00,199.52,199.76,199.51,199.61,19340.0,192.8172,193.0492,192.8076,192.9042,19340.0
2020-10-21 14:45:00,199.64,199.72,199.56,199.64,32433.0,192.9332,193.0105,192.8559,192.9332,32433.0
2020-10-21 14:50:00,199.63,199.77,199.53,199.64,25641.0,192.9235,193.0588,192.8269,192.9332,25641.0
2020-10-21 14:55:00,199.65,199.84,199.6,199.81,21374.0,192.9429,193.1265,192.8945,193.0975,21374.0
2020-10-21 15:00:00,199.82,199.86,199.5,199.52,26609.0,193.1072,193.1458,192.7979,192.8172,26609.0
2020-10-21 15:05:00,199.52,199.62,199.31,199.44,40229.0,192.8172,192.9139,192.6143,192.7399,40229.0
2020-10-21 15:10:00,199.43,199.67,199.33,199.63,33991.0,192.7303,192.9622,192.6336,192.9235,33991.0
2020-10-21 15:15:00,199.62,199.68,199.31,199.51,22076.0,192.9139,192.9719,192.6143,192.8076,22076.0
2020-10-21 15:20:00,199.49,199.69,199.43,199.68,14829.0,192.7882,192.9815,192.7303,192.9719,14829.0
2020-10-21 15:25:00,199.69,199.8,199.6,199.71,23791.0,192.9815,193.0878,192.8945,193.0008,23791.0
2020-10-21 15:30:00,199.71,199.83,199.39,199.52,30914.0,193.0008,193.1168,192.6916,192.8172,30914.0
2020-10-21 15:35:00,199.55,199.7,199.36,199.38,27684.0,192.8462,192.9912,192.6626,192.6819,27684.0
2020-10-21 15:40:00,199.36,199.43,198.83,198.84,31546.0,192.6626,192.7303,192.1504,192.1601,31546.0
2020-10-21 15:45:00,198.82,198.84,198.58,198.72,44591.0,192.1407,192.1601,191.9088,192.0441,44591.0
2020-10-21 15:50:00,198.67,199.12,198.63,198.95,56888.0,191.9958,192.4307,191.9571,192.2664,56888.0
2020-10-21 15:55:00,198.97,199.15,198.36,198.48,299298.0,192.2857,192.4597,191.6962,191.8122,299298.0
2020-10-22 09:30:00,199.34,199.77,198.99,198.99,124987.0,192.6433,193.0588,192.305,192.305,124987.0
2020-10-22 09:35:00,198.94,199.18,198.57,198.7,41822.0,192.2567,192.4887,191.8991,192.0248,41822.0
2020-10-22 09:40:00,198.77,199.04,198.64,198.79,30629.0,192.0924,192.3534,191.9668,192.1118,30629.0
2020-10-22 09:45:00,198.77,198.89,198.2,198.59,37472.0,192.0924,192.2084,191.5416,191.9185,37472.0
2020-10-22 09:50:00,198.64,198.96,198.48,198.9,23670.0,191.9668,192.276,191.8122,192.2181,23670.0
2020-10-22 09:55:00,198.83,199.11,198.79,199.0,29541.0,192.1504,192.421,192.1118,192.3147,29541.0
2020-10-22 10:00:00,199.03,199.24,198.55,198.69,38108.0,192.3437,192.5466,191.8798,192.0151,38108.0
2020-10-22 10:05:00,198.68,198.76,198.04,198.13,53995.0,192.0054,192.0828,191.3869,191.4739,53995.0
2020-10-22 10:10:00,198.12,198.4,198.06,198.34,32165.0,191.4643,191.7349,191.4063,191.6769,32165.0
2020-10-22 10:15:00,198.33,198.39,197.97,198.03,40456.0,191.6672,191.7252,191.3193,191.3773,40456.0
2020-10-22 10:20:00,197.99,198.04,197.4,197.4,50419.0,191.3386,191.3869,190.7684,190.7684,50419.0
2020-10-22 10:25:00,197.49,197.65,197.27,197.65,38738.0,190.8554,191.0101,190.6428,191.0101,38738.0
2020-10-22 10:30:00,197.56,197.68,196.73,196.81,45280.0,190.9231,191.039,190.121,190.1983,45280.0
2020-10-22 10:35:00,196.86,197.03,196.61,196.63,30948.0,190.2466,190.4109,190.005,190.0243,30948.0
2020-10-22 10:40:00,196.58,196.67,196.12,196.13,65327.0,189.976,190.063,189.5314,189.5411,65327.0
2020-10-22 10:45:00,196.14,196.42,195.8,195.98,92928.0,189.5508,189.8214,189.2222,189.3962,92928.0
2020-10-22 10:50:00,196.02,196.94,195.76,196.61,64778.0,189.4348,190.3239,189.1835,190.005,64778.0
2020-10-22 10:55:00,196.43,197.02,196.43,196.77,37824.0,189.831,190.4012,189.831,190.1596,37824.0
2020-10-22 11:00:00,196.79,197.2,196.74,197.16,26959.0,190.1789,190.5752,190.1306,190.5365,26959.0
2020-10-22 11:05:00,197.11,197.15,196.81,196.84,24280.0,190.4882,190.5268,190.1983,190.2273,24280.0
2020-10-22 11:10:00,196.87,197.62,196.81,197.57,35232.0,190.2563,190.9811,190.1983,190.9327,35232.0
2020-10-22 11:15:00,197.51,197.7,197.33,197.38,22278.0,190.8748,191.0584,190.7008,190.7491,22278.0
2020-10-22 11:20:00,197.35,197.65,197.35,197.53,21450.0,190.7201,191.0101,190.7201,190.8941,21450.0
2020-10-22 11:25:00,197.44,197.55,197.26,197.43,22622.0,190.8071,190.9134,190.6332,190.7974,22622.0
2020-10-22 11:30:00,197.48,197.55,197.12,197.13,32277.0,190.8458,190.9134,190.4979,190.5075,32277.0
2020-10-22 11:35:00,197.12,197.35,197.03,197.19,21411.0,190.4979,190.7201,190.4109,190.5655,21411.0
2020-10-22 11:40:00,197.21,197.34,197.1,197.13,17092.0,190.5848,190.7105,190.4785,190.5075,17092.0
2020-10-22 11:45:00,197.15,197.3,197.07,197.14,17556.0,190.5268,190.6718,190.4495,190.5172,17556.0
2020-10-22 11:50:00,197.17,197.4,197.03,197.04,16381.0,190.5462,190.7684,190.4109,190.4205,16381.0
2020-10-22 11:55:00,197.06,197.17,196.95,197.03,24392.0,190.4399,190.5462,190.3336,190.4109,24392.0
2020-10-22 12:00:00,197.02,197.07,196.7,196.73,21338.0,190.4012,190.4495,190.092,190.121,21338.0
2020-10-22 12:05:00,196.75,197.0,196.74,196.99,27464.0,190.1403,190.3819,190.1306,190.3722,27464.0
2020-10-22 12:10:00,196.97,197.08,196.94,196.95,13663.0,190.3529,190.4592,190.3239,190.3336,13663.0
2020-10-22 12:15:00,197.0,197.25,196.98,197.1,19690.0,190.3819,190.6235,190.3626,190.4785,19690.0
2020-10-22 12:20:00,197.07,197.11,196.77,196.82,21636.0,190.4495,190.4882,190.1596,190.2079,21636.0
2020-10-22 12:25:00,196.81,197.15,196.81,197.15,11773.0,190.1983,190.5268,190.1983,190.5268,11773.0
2020-10-22 12:30:00,197.15,197.15,196.83,196.88,12280.0,190.5268,190.5268,190.2176,190.2659,12280.0
2020-10-22 12:35:00,196.92,196.99,196.77,196.98,19917.0,190.3046,190.3722,190.1596,190.3626,19917.0
2020-10-22 12:40:00,196.98,197.23,196.91,197.15,29716.0,190.3626,190.6042,190.2949,190.5268,29716.0
2020-10-22 12:45:00,197.12,197.43,197.08,197.43,19295.0,190.4979,190.7974,190.4592,190.7974,19295.0
2020-10-22 12:50:00,197.42,197.48,197.3,197.33,20775.0,190.7878,190.8458,190.6718,190.7008,20775.0
2020-10-22 12:55:00,197.34,197.54,197.31,197.44,14229.0,190.7105,190.9037,190.6815,190.8071,14229.0
2020-10-22 13:00:00,197.4,197.56,197.37,197.48,69789.0,190.7684,190.9231,190.7395,190.8458,69789.0
2020-10-22 13:05:00,197.54,197.68,197.42,197.68,19668.0,190.9037,191.039,190.7878,191.039,19668.0
2020-10-22 13:10:00,197.66,198.27,197.63,198.13,40692.0,191.0197,191.6092,190.9907,191.4739,40692.0
2020-10-22 13:15:00,198.13,198.25,197.99,198.03,21878.0,191.4739,191.5899,191.3386,191.3773,21878.0
2020-10-22 13:20:00,198.05,198.22,197.98,198.22,26557.0,191.3966,191.5609,191.329,191.5609,26557.0
2020-10-22 13:25:00,198.22,198.4,198.09,198.33,31567.0,191.5609,191.7349,191.4353,191.6672,31567.0
2020-10-22 13:30:00,198.33,198.41,198.12,198.24,45133.0,191.6672,191.7445,191.4643,191.5802,45133.0
2020-10-22 13:35:00,198.23,198.25,198.11,198.22,16599.0,191.5706,191.5899,191.4546,191.5609,16599.0
2020-10-22 13:40:00,198.2,198.5,198.07,198.32,22763.0,191.5416,191.8315,191.4159,191.6575,22763.0
2020-10-22 13:45:00,198.31,198.44,198.25,198.44,15966.0,191.6479,191.7735,191.5899,191.7735,15966.0
2020-10-22 13:50:00,198.45,198.57,198.22,198.47,39451.0,191.7832,191.8991,191.5609,191.8025,39451.0
2020-10-22 13:55:00,198.49,198.55,198.26,198.38,25026.0,191.8218,191.8798,191.5996,191.7155,25026.0
2020-10-22 14:00:00,198.4,198.54,198.28,198.38,29902.0,191.7349,191.8702,191.6189,191.7155,29902.0
2020-10-22 14:05:00,198.41,198.46,198.18,198.26,17661.0,191.7445,191.7928,191.5222,191.5996,17661.0
2020-10-22 14:10:00,198.25,198.36,198.15,198.25,18848.0,191.5899,191.6962,191.4933,191.5899,18848.0
2020-10-22 14:15:00,198.23,198.64,198.2,198.46,26924.0,191.5706,191.9668,191.5416,191.7928,26924.0
2020-10-22 14:20:00,198.48,198.48,198.26,198.46,18367.0,191.8122,191.8122,191.5996,191.7928,18367.0
2020-10-22 14:25:00,198.47,198.5,198.21,198.25,11536.0,191.8025,191.8315,191.5512,191.5899,11536.0
2020-10-22 14:30:00,198.22,198.41,198.1,198.29,27273.0,191.5609,191.7445,191.4449,191.6285,27273.0
2020-10-22 14:35:00,198.36,198.5,198.16,198.31,18094.0,191.6962,191.8315,191.5029,191.6479,18094.0
2020-10-22 14:40:00,198.28,198.36,198.16,198.22,43734.0,191.6189,191.6962,191.5029,191.5609,43734.0
2020-10-22 14:45:00,198.21,198.32,198.14,198.18,20142.0,191.5512,191.6575,191.4836,191.5222,20142.0
2020-10-22 14:50:00,198.19,198.35,198.09,198.3,15815.0,191.5319,191.6865,191.4353,191.6382,15815.0
2020-10-22 14:55:00,198.27,198.29,198.07,198.13,18516.0,191.6092,191.6285,191.4159,191.4739,18516.0
2020-10-22 15:00:00,198.13,198.16,197.96,197.99,35659.0,191.4739,191.5029,191.3096,191.3386,35659.0
2020-10-22 15:05:00,197.99,197.99,197.72,197.77,32091.0,191.3386,191.3386,191.0777,191.126,32091.0
2020-10-22 15:10:00,197.78,197.89,197.68,197.87,40629.0,191.1357,191.242,191.039,191.2227,40629.0
2020-10-22 15:15:00,197.87,198.03,197.85,197.97,27227.0,191.2227,191.3773,191.2033,191.3193,27227.0
2020-10-22 15:20:00,198.0,198.11,197.92,197.92,33556.0,191.3483,191.4546,191.271,191.271,33556.0
2020-10-22 15:25:00,197.91,198.26,197.91,198.22,32225.0,191.2613,191.5996,191.2613,191.5609,32225.0
2020-10-22 15:30:00,198.23,198.38,198.13,198.32,49122.0,191.5706,191.7155,191.4739,191.6575,49122.0
2020-10-22 15:35:00,198.32,198.58,198.3,198.3,45973.0,191.6575,191.9088,191.6382,191.6382,45973.0
2020-10-22 15:40:00,198.3,198.35,198.13,198.23,30865.0,191.6382,191.6865,191.4739,191.5706,30865.0
2020-10-22 15:45:00,198.2,198.23,197.96,198.06,38632.0,191.5416,191.5706,191.3096,191.4063,38632.0
2020-10-22 15:50:00,198.07,198.25,198.01,198.11,92438.0,191.4159,191.5899,191.358,191.4546,92438.0
2020-10-22 15:55:00,198.09,198.14,197.54,198.02,181011.0,191.4353,191.4836,190.9037,191.3676,181011.0
2020-10-23 09:30:00,199.75,199.88,197.82,197.88,133709.0,193.0395,193.1651,191.1743,191.2323,133709.0
2020-10-23 09:35:00,197.8,197.97,197.55,197.75,35362.0,191.155,191.3193,190.9134,191.1067,35362.0
2020-10-23 09:40:00,197.68,197.95,197.45,197.65,36146.0,191.039,191.3,190.8168,191.0101,36146.0
2020-10-23 09:45:00,197.61,197.8,197.16,197.25,60188.0,190.9714,191.155,190.5365,190.6235,60188.0
2020-10-23 09:50:00,197.23,197.68,197.13,197.63,36612.0,190.6042,191.039,190.5075,190.9907,36612.0
2020-10-23 09:55:00,197.68,198.18,197.61,198.14,32931.0,191.039,191.5222,190.9714,191.4836,32931.0
2020-10-23 10:00:00,198.16,198.23,197.98,198.14,52426.0,191.5029,191.5706,191.329,191.4836,52426.0
2020-10-23 10:05:00,198.16,198.26,197.66,197.88,42476.0,191.5029,191.5996,191.0197,191.2323,42476.0
2020-10-23 10:10:00,197.88,198.15,197.61,198.04,41856.0,191.2323,191.4933,190.9714,191.3869,41856.0
2020-10-23 10:15:00,198.11,198.15,197.79,197.96,41872.0,191.4546,191.4933,191.1453,191.3096,41872.0
2020-10-23 10:20:00,197.95,198.01,197.47,197.73,20139.0,191.3,191.358,190.8361,191.0874,20139.0
2020-10-23 10:25:00,197.72,198.01,197.56,197.61,21080.0,191.0777,191.358,190.9231,190.9714,21080.0
2020-10-23 10:30:00,197.63,197.74,197.47,197.5,39649.0,190.9907,191.097,190.8361,190.8651,39649.0
2020-10-23 10:35:00,197.5,197.53,197.24,197.33,36852.0,190.8651,190.8941,190.6138,190.7008,36852.0
2020-10-23 10:40:00,197.31,197.44,196.83,196.92,53705.0,190.6815,190.8071,190.2176,190.3046,53705.0
2020-10-23 10:45:00,196.91,197.25,196.77,197.14,57739.0,190.2949,190.6235,190.1596,190.5172,57739.0
2020-10-23 10:50:00,197.15,197.4,197.04,197.3,36561.0,190.5268,190.7684,190.4205,190.6718,36561.0
2020-10-23 10:55:00,197.29,197.61,197.19,197.37,43790.0,190.6621,190.9714,190.5655,190.7395,43790.0
2020-10-23 11:00:00,197.34,197.7,197.29,197.49,25952.0,190.7105,191.0584,190.6621,190.8554,25952.0
2020-10-23 11:05:00,197.5,197.53,197.31,197.48,16874.0,190.8651,190.8941,190.6815,190.8458,16874.0
2020-10-23 11:10:00,197.54,197.56,197.2,197.27,28603.0,190.9037,190.9231,190.5752,190.6428,28603.0
2020-10-23 11:15:00,197.31,197.34,197.01,197.09,37494.0,190.6815,190.7105,190.3916,190.4689,37494.0
2020-10-23 11:20:00,197.08,197.13,196.68,196.7,34837.0,190.4592,190.5075,190.0726,190.092,34837.0
2020-10-23 11:25:00,196.68,196.93,196.62,196.92,24501.0,190.0726,190.3142,190.0147,190.3046,24501.0
2020-10-23 11:30:00,196.92,197.02,196.79,197.01,24829.0,190.3046,190.4012,190.1789,190.3916,24829.0
2020-10-23 11:35:00,197.03,197.06,196.72,196.76,26576.0,190.4109,190.4399,190.1113,190.1499,26576.0
2020-10-23 11:40:00,196.78,197.09,196.71,196.72,22550.0,190.1693,190.4689,190.1016,190.1113,22550.0
2020-10-23 11:45:00,196.72,196.84,196.53,196.55,20093.0,190.1113,190.2273,189.9277,189.947,20093.0
2020-10-23 11:50:00,196.57,196.63,196.33,196.36,44626.0,189.9663,190.0243,189.7344,189.7634,44626.0
2020-10-23 11:55:00,196.36,196.5,196.31,196.5,60206.0,189.7634,189.8987,189.7151,189.8987,60206.0
2020-10-23 12:00:00,196.5,196.58,196.19,196.58,51173.0,189.8987,189.976,189.5991,189.976,51173.0
2020-10-23 12:05:00,196.61,196.69,196.53,196.6,179650.0,190.005,190.0823,189.9277,189.9953,179650.0
2020-10-23 12:10:00,196.62,196.74,196.38,196.56,27128.0,190.0147,190.1306,189.7827,189.9567,27128.0
2020-10-23 12:15:00,196.48,196.62,196.06,196.27,112914.0,189.8794,190.0147,189.4735,189.6764,112914.0
2020-10-23 12:20:00,196.3,196.32,196.02,196.18,24819.0,189.7054,189.7247,189.4348,189.5894,24819.0
2020-10-23 12:25:00,196.16,196.39,196.12,196.37,13941.0,189.5701,189.7924,189.5314,189.7731,13941.0
2020-10-23 12:30:00,196.35,196.37,196.23,196.25,16500.0,189.7537,189.7731,189.6378,189.6571,16500.0
2020-10-23 12:35:00,196.21,196.42,196.2,196.34,19921.0,189.6184,189.8214,189.6088,189.7441,19921.0
2020-10-23 12:40:00,196.29,196.53,196.26,196.53,30880.0,189.6957,189.9277,189.6667,189.9277,30880.0
2020-10-23 12:45:00,196.51,196.52,196.3,196.42,41393.0,189.9083,189.918,189.7054,189.8214,41393.0
2020-10-23 12:50:00,196.38,196.51,196.34,196.4,24658.0,189.7827,189.9083,189.7441,189.802,24658.0
2020-10-23 12:55:00,196.4,196.44,196.05,196.16,21576.0,189.802,189.8407,189.4638,189.5701,21576.0
2020-10-23 13:00:00,196.16,196.54,196.11,196.53,79009.0,189.5701,189.9373,189.5218,189.9277,79009.0
2020-10-23 13:05:00,196.55,196.57,196.41,196.47,26867.0,189.947,189.9663,189.8117,189.8697,26867.0
2020-10-23 13:10:00,196.51,196.52,196.36,196.46,37857.0,189.9083,189.918,189.7634,189.86,37857.0
2020-10-23 13:15:00,196.47,196.59,196.37,196.53,23890.0,189.8697,189.9857,189.7731,189.9277,23890.0
2020-10-23 13:20:00,196.54,196.98,196.49,196.96,77044.0,189.9373,190.3626,189.889,190.3432,77044.0
2020-10-23 13:25:00,196.94,196.96,196.74,196.77,50884.0,190.3239,190.3432,190.1306,190.1596,50884.0
2020-10-23 13:30:00,196.77,196.94,196.76,196.9,26909.0,190.1596,190.3239,190.1499,190.2852,26909.0
2020-10-23 13:35:00,196.95,196.97,196.85,196.95,32322.0,190.3336,190.3529,190.2369,190.3336,32322.0
2020-10-23 13:40:00,196.94,197.0,196.83,196.87,24812.0,190.3239,190.3819,190.2176,190.2563,24812.0
2020-10-23 13:45:00,196.86,196.9,196.77,196.86,119768.0,190.2466,190.2852,190.1596,190.2466,119768.0
2020-10-23 13:50:00,196.86,196.93,196.82,196.89,39162.0,190.2466,190.3142,190.2079,190.2756,39162.0
2020-10-23 13:55:00,196.89,196.98,196.78,196.83,23150.0,190.2756,190.3626,190.1693,190.2176,23150.0
2020-10-23 14:00:00,196.84,197.04,196.82,196.99,32873.0,190.2273,190.4205,190.2079,190.3722,32873.0
2020-10-23 14:05:00,197.05,197.09,196.95,197.06,22393.0,190.4302,190.4689,190.3336,190.4399,22393.0
2020-10-23 14:10:00,197.05,197.06,196.9,196.91,70071.0,190.4302,190.4399,190.2852,190.2949,70071.0
2020-10-23 14:15:00,196.93,197.13,196.92,196.99,76753.0,190.3142,190.5075,190.3046,190.3722,76753.0
2020-10-23 14:20:00,196.97,197.16,196.92,197.15,20093.0,190.3529,190.5365,190.3046,190.5268,20093.0
2020-10-23 14:25:00,197.17,197.22,197.09,197.16,92498.0,190.5462,190.5945,190.4689,190.5365,92498.0
2020-10-23 14:30:00,197.16,197.26,197.14,197.26,25281.0,190.5365,190.6332,190.5172,190.6332,25281.0
2020-10-23 14:35:00,197.26,197.27,197.13,197.16,53142.0,190.6332,190.6428,190.5075,190.5365,53142.0
2020-10-23 14:40:00,197.16,197.29,197.14,197.25,30361.0,190.5365,190.6621,190.5172,190.6235,30361.0
2020-10-23 14:45:00,197.27,197.31,197.2,197.31,87936.0,190.6428,190.6815,190.5752,190.6815,87936.0
2020-10-23 14:50:00,197.29,197.38,197.17,197.22,24492.0,190.6621,190.7491,190.5462,190.5945,24492.0
2020-10-23 14:55:00,197.24,197.32,197.17,197.28,24222.0,190.6138,190.6911,190.5462,190.6525,24222.0
2020-10-23 15:00:00,197.26,197.39,197.26,197.36,22851.0,190.6332,190.7588,190.6332,190.7298,22851.0
2020-10-23 15:05:00,197.36,197.45,197.31,197.41,21764.0,190.7298,190.8168,190.6815,190.7781,21764.0
2020-10-23 15:10:00,197.42,197.65,197.4,197.65,32589.0,190.7878,191.0101,190.7684,191.0101,32589.0
2020-10-23 15:15:00,197.64,197.68,197.5,197.55,43969.0,191.0004,191.039,190.8651,190.9134,43969.0
2020-10-23 15:20:00,197.56,197.64,197.41,197.44,39955.0,190.9231,191.0004,190.7781,190.8071,39955.0
2020-10-23 15:25:00,197.45,197.54,197.42,197.53,33316.0,190.8168,190.9037,190.7878,190.8941,33316.0
2020-10-23 15:30:00,197.54,197.55,197.41,197.49,32597.0,190.9037,190.9134,190.7781,190.8554,32597.0
2020-10-23 15:35:00,197.5,197.57,197.45,197.54,31923.0,190.8651,190.9327,190.8168,190.9037,31923.0
2020-10-23 15:40:00,197.53,197.83,197.47,197.78,48431.0,190.8941,191.184,190.8361,191.1357,48431.0
2020-10-23 15:45:00,197.81,197.89,197.75,197.8,42038.0,191.1647,191.242,191.1067,191.155,42038.0
2020-10-23 15:50:00,197.83,197.88,197.66,197.88,71465.0,191.184,191.2323,191.0197,191.2323,71465.0
2020-10-23 15:55:00,197.88,198.03,197.57,198.0,195571.0,191.2323,191.3773,190.9327,191.3483,195571.0
2020-10-26 09:30:00,196.0,196.42,195.63,196.04,158781.0,189.4155,189.8214,189.0579,189.4541,158781.0
2020-10-26 09:35:00,196.06,196.29,195.39,195.45,70214.0,189.4735,189.6957,188.826,188.884,70214.0
2020-10-26 09:40:00,195.49,195.5,194.29,194.85,139416.0,188.9226,188.9323,187.7629,188.3041,139416.0
2020-10-26 09:45:00,194.84,194.85,194.34,194.42,72531.0,188.2945,188.3041,187.8112,187.8886,72531.0
2020-10-26 09:50:00,194.44,194.68,194.25,194.47,60545.0,187.9079,188.1398,187.7243,187.9369,60545.0
2020-10-26 09:55:00,194.45,195.03,194.45,195.01,65936.0,187.9176,188.4781,187.9176,188.4587,65936.0
2020-10-26 10:00:00,195.01,195.36,194.78,195.35,54929.0,188.4587,188.797,188.2365,188.7873,54929.0
2020-10-26 10:05:00,195.35,195.41,194.95,195.04,67937.0,188.7873,188.8453,188.4008,188.4877,67937.0
2020-10-26 10:10:00,195.03,195.07,194.71,195.01,50315.0,188.4781,188.5167,188.1688,188.4587,50315.0
2020-10-26 10:15:00,195.0,195.27,194.87,195.0,56830.0,188.4491,188.71,188.3234,188.4491,56830.0
2020-10-26 10:20:00,195.0,195.14,194.6,194.68,37489.0,188.4491,188.5844,188.0625,188.1398,37489.0
2020-10-26 10:25:00,194.72,194.74,194.06,194.12,58122.0,188.1785,188.1978,187.5407,187.5986,58122.0
2020-10-26 10:30:00,194.08,194.11,193.51,193.77,91644.0,187.56,187.589,187.0091,187.2604,91644.0
2020-10-26 10:35:00,193.77,193.98,193.57,193.9,53081.0,187.2604,187.4633,187.0671,187.386,53081.0
2020-10-26 10:40:00,193.93,194.18,193.81,194.18,79277.0,187.415,187.6566,187.2991,187.6566,79277.0
2020-10-26 10:45:00,194.18,194.26,193.44,193.69,145867.0,187.6566,187.7339,186.9415,187.1831,145867.0
2020-10-26 10:50:00,193.68,193.69,193.4,193.45,49787.0,187.1734,187.1831,186.9028,186.9511,49787.0
2020-10-26 10:55:00,193.47,193.52,193.1,193.29,57426.0,186.9705,187.0188,186.6129,186.7965,57426.0
2020-10-26 11:00:00,193.28,193.29,192.73,192.97,78677.0,186.7869,186.7965,186.2553,186.4873,78677.0
2020-10-26 11:05:00,192.95,193.0,192.71,192.93,58383.0,186.4679,186.5163,186.236,186.4486,58383.0
2020-10-26 11:10:00,192.94,193.0,192.75,192.97,57243.0,186.4583,186.5163,186.2747,186.4873,57243.0
2020-10-26 11:15:00,192.95,192.98,192.07,192.14,107600.0,186.4679,186.4969,185.6175,185.6852,107600.0
2020-10-26 11:20:00,192.14,192.67,192.13,192.63,120896.0,185.6852,186.1974,185.6755,186.1587,120896.0
2020-10-26 11:25:00,192.66,192.9,192.51,192.59,72154.0,186.1877,186.4196,186.0427,186.12,72154.0
2020-10-26 11:30:00,192.57,192.61,192.13,192.13,72150.0,186.1007,186.1394,185.6755,185.6755,72150.0
2020-10-26 11:35:00,192.13,192.75,192.13,192.6,67583.0,185.6755,186.2747,185.6755,186.1297,67583.0
2020-10-26 11:40:00,192.6,192.7,192.35,192.64,59940.0,186.1297,186.2263,185.8881,186.1684,59940.0
2020-10-26 11:45:00,192.69,192.88,192.64,192.71,55464.0,186.2167,186.4003,186.1684,186.236,55464.0
2020-10-26 11:50:00,192.74,192.96,192.54,192.88,171720.0,186.265,186.4776,186.0717,186.4003,171720.0
2020-10-26 11:55:00,192.87,193.06,192.65,192.68,49670.0,186.3906,186.5742,186.178,186.207,49670.0
2020-10-26 12:00:00,192.66,192.95,192.56,192.9,38954.0,186.1877,186.4679,186.091,186.4196,38954.0
2020-10-26 12:05:00,192.89,192.96,192.54,192.62,56530.0,186.41,186.4776,186.0717,186.149,56530.0
2020-10-26 12:10:00,192.64,192.84,192.63,192.73,82113.0,186.1684,186.3616,186.1587,186.2553,82113.0
2020-10-26 12:15:00,192.76,193.03,192.71,193.01,55819.0,186.2843,186.5453,186.236,186.5259,55819.0
2020-10-26 12:20:00,193.01,193.07,192.7,192.76,75013.0,186.5259,186.5839,186.2263,186.2843,75013.0
2020-10-26 12:25:00,192.78,193.03,192.75,192.85,41824.0,186.3037,186.5453,186.2747,186.3713,41824.0
2020-10-26 12:30:00,192.82,192.82,192.14,192.24,63114.0,186.3423,186.3423,185.6852,185.7818,63114.0
2020-10-26 12:35:00,192.27,192.27,191.86,191.9,92426.0,185.8108,185.8108,185.4146,185.4532,92426.0
2020-10-26 12:40:00,191.9,192.02,191.7,191.75,57255.0,185.4532,185.5692,185.2599,185.3083,57255.0
2020-10-26 12:45:00,191.72,191.87,191.55,191.79,61756.0,185.2793,185.4242,185.115,185.3469,61756.0
2020-10-26 12:50:00,191.79,191.9,191.68,191.72,54860.0,185.3469,185.4532,185.2406,185.2793,54860.0
2020-10-26 12:55:00,191.71,191.85,191.61,191.69,86094.0,185.2696,185.4049,185.173,185.2503,86094.0
2020-10-26 13:00:00,191.69,191.74,191.4,191.7,63568.0,185.2503,185.2986,184.97,185.2599,63568.0
2020-10-26 13:05:00,191.7,191.8,191.52,191.8,46232.0,185.2599,185.3566,185.086,185.3566,46232.0
2020-10-26 13:10:00,191.82,192.01,191.76,191.93,43752.0,185.3759,185.5595,185.3179,185.4822,43752.0
2020-10-26 13:15:00,191.89,191.93,191.54,191.57,68884.0,185.4436,185.4822,185.1053,185.1343,68884.0
2020-10-26 13:20:00,191.61,191.64,191.21,191.29,60647.0,185.173,185.202,184.7864,184.8637,60647.0
2020-10-26 13:25:00,191.29,191.39,191.15,191.25,51427.0,184.8637,184.9604,184.7284,184.8251,51427.0
2020-10-26 13:30:00,191.23,191.23,190.82,190.88,96531.0,184.8057,184.8057,184.4095,184.4675,96531.0
2020-10-26 13:35:00,190.88,191.25,190.72,191.23,56355.0,184.4675,184.8251,184.3129,184.8057,56355.0
2020-10-26 13:40:00,191.21,191.28,190.9,190.97,57293.0,184.7864,184.854,184.4868,184.5545,57293.0
2020-10-26 13:45:00,190.99,191.37,190.86,191.37,60445.0,184.5738,184.941,184.4482,184.941,60445.0
2020-10-26 13:50:00,191.33,191.6,191.25,191.55,52034.0,184.9024,185.1633,184.8251,185.115,52034.0
2020-10-26 13:55:00,191.54,191.71,191.38,191.66,61127.0,185.1053,185.2696,184.9507,185.2213,61127.0
2020-10-26 14:00:00,191.67,191.76,191.49,191.75,72748.0,185.2309,185.3179,185.057,185.3083,72748.0
2020-10-26 14:05:00,191.77,192.56,191.77,192.5,216272.0,185.3276,186.091,185.3276,186.0331,216272.0
2020-10-26 14:10:00,192.5,192.64,192.39,192.58,133031.0,186.0331,186.1684,185.9268,186.1104,133031.0
2020-10-26 14:15:00,192.6,192.72,192.48,192.66,45283.0,186.1297,186.2457,186.0137,186.1877,45283.0
2020-10-26 14:20:00,192.65,192.76,192.53,192.55,47134.0,186.178,186.2843,186.0621,186.0814,47134.0
2020-10-26 14:25:00,192.55,193.03,192.49,192.88,94528.0,186.0814,186.5453,186.0234,186.4003,94528.0
2020-10-26 14:30:00,192.88,193.04,192.71,192.8,70674.0,186.4003,186.5549,186.236,186.323,70674.0
2020-10-26 14:35:00,192.81,192.9,192.51,192.66,57779.0,186.3326,186.4196,186.0427,186.1877,57779.0
2020-10-26 14:40:00,192.66,192.88,192.54,192.72,60904.0,186.1877,186.4003,186.0717,186.2457,60904.0
2020-10-26 14:45:00,192.71,192.8,192.55,192.71,54644.0,186.236,186.323,186.0814,186.236,54644.0
2020-10-26 14:50:00,192.74,193.01,192.72,192.83,75504.0,186.265,186.5259,186.2457,186.352,75504.0
2020-10-26 14:55:00,192.86,192.99,192.72,192.78,63527.0,186.381,186.5066,186.2457,186.3037,63527.0
2020-10-26 15:00:00,192.8,192.97,192.71,192.72,51692.0,186.323,186.4873,186.236,186.2457,51692.0
2020-10-26 15:05:00,192.75,192.82,192.33,192.52,70249.0,186.2747,186.3423,185.8688,186.0524,70249.0
2020-10-26 15:10:00,192.52,192.7,192.3,192.41,49347.0,186.0524,186.2263,185.8398,185.9461,49347.0
2020-10-26 15:15:00,192.39,192.7,192.35,192.48,55051.0,185.9268,186.2263,185.8881,186.0137,55051.0
2020-10-26 15:20:00,192.5,192.86,192.5,192.56,68487.0,186.0331,186.381,186.0331,186.091,68487.0
2020-10-26 15:25:00,192.57,192.7,192.53,192.62,65944.0,186.1007,186.2263,186.0621,186.149,65944.0
2020-10-26 15:30:00,192.64,192.84,192.41,192.64,92215.0,186.1684,186.3616,185.9461,186.1684,92215.0
2020-10-26 15:35:00,192.65,192.71,192.2,192.46,80314.0,186.178,186.236,185.7431,185.9944,80314.0
2020-10-26 15:40:00,192.45,192.62,192.34,192.41,94516.0,185.9847,186.149,185.8784,185.9461,94516.0
2020-10-26 15:45:00,192.39,192.5,191.77,191.82,134671.0,185.9268,186.0331,185.3276,185.3759,134671.0
2020-10-26 15:50:00,191.81,192.31,191.79,192.29,226841.0,185.3662,185.8494,185.3469,185.8301,226841.0
2020-10-26 15:55:00,192.3,193.16,192.29,193.16,458718.0,185.8398,186.6709,185.8301,186.6709,458718.0
2020-10-27 09:30:00,193.0,193.69,192.65,192.68,181221.0,186.5163,187.1831,186.178,186.207,181221.0
2020-10-27 09:35:00,192.69,193.7,192.46,193.31,80007.0,186.2167,187.1927,185.9944,186.8159,80007.0
2020-10-27 09:40:00,193.25,193.26,192.72,193.21,75666.0,186.7579,186.7675,186.2457,186.7192,75666.0
2020-10-27 09:45:00,193.1,193.25,192.09,192.42,57014.0,186.6129,186.7579,185.6368,185.9557,57014.0
2020-10-27 09:50:00,192.43,192.67,192.35,192.62,36756.0,185.9654,186.1974,185.8881,186.149,36756.0
2020-10-27 09:55:00,192.57,192.72,192.08,192.28,50954.0,186.1007,186.2457,185.6272,185.8205,50954.0
2020-10-27 10:00:00,192.3,192.53,191.66,191.66,55292.0,185.8398,186.0621,185.2213,185.2213,55292.0
2020-10-27 10:05:00,191.64,192.0,191.53,191.72,94749.0,185.202,185.5499,185.0956,185.2793,94749.0
2020-10-27 10:10:00,191.72,191.81,191.11,191.19,98526.0,185.2793,185.3662,184.6898,184.7671,98526.0
2020-10-27 10:15:00,191.21,191.31,190.94,191.17,84129.0,184.7864,184.883,184.5255,184.7477,84129.0
2020-10-27 10:20:00,191.16,191.32,190.59,190.8,97056.0,184.7381,184.8927,184.1872,184.3902,97056.0
2020-10-27 10:25:00,190.82,190.86,190.2,190.35,102921.0,184.4095,184.4482,183.8103,183.9553,102921.0
2020-10-27 10:30:00,190.34,190.5,189.76,190.49,242380.0,183.9456,184.1003,183.3851,184.0906,242380.0
2020-10-27 10:35:00,190.52,190.56,190.13,190.26,112832.0,184.1196,184.1582,183.7427,183.8683,112832.0
2020-10-27 10:40:00,190.24,190.56,190.12,190.35,78079.0,183.849,184.1582,183.733,183.9553,78079.0
2020-10-27 10:45:00,190.38,190.56,190.32,190.43,137933.0,183.9843,184.1582,183.9263,184.0326,137933.0
2020-10-27 10:50:00,190.44,190.65,189.81,190.19,103152.0,184.0423,184.2452,183.4334,183.8007,103152.0
2020-10-27 10:55:00,190.24,190.39,189.99,190.0,49005.0,183.849,183.9939,183.6074,183.617,49005.0
2020-10-27 11:00:00,190.0,190.38,189.98,190.22,60844.0,183.617,183.9843,183.5977,183.8297,60844.0
2020-10-27 11:05:00,190.22,190.47,190.1,190.41,61360.0,183.8297,184.0713,183.7137,184.0133,61360.0
2020-10-27 11:10:00,190.37,190.91,190.37,190.9,90374.0,183.9746,184.4965,183.9746,184.4868,90374.0
2020-10-27 11:15:00,190.92,191.01,190.65,190.73,177220.0,184.5061,184.5931,184.2452,184.3225,177220.0
2020-10-27 11:20:00,190.76,191.21,190.75,191.12,43328.0,184.3515,184.7864,184.3419,184.6994,43328.0
2020-10-27 11:25:00,191.11,191.17,190.57,190.64,35063.0,184.6898,184.7477,184.1679,184.2355,35063.0
2020-10-27 11:30:00,190.67,190.81,190.45,190.75,51795.0,184.2645,184.3998,184.0519,184.3419,51795.0
2020-10-27 11:35:00,190.76,191.0,190.63,190.99,46642.0,184.3515,184.5835,184.2259,184.5738,46642.0
2020-10-27 11:40:00,190.98,191.06,190.84,190.85,28348.0,184.5641,184.6414,184.4288,184.4385,28348.0
2020-10-27 11:45:00,190.84,191.08,190.84,191.04,39888.0,184.4288,184.6608,184.4288,184.6221,39888.0
2020-10-27 11:50:00,191.03,191.14,190.98,191.06,51766.0,184.6124,184.7188,184.5641,184.6414,51766.0
2020-10-27 11:55:00,191.03,191.16,191.03,191.14,106657.0,184.6124,184.7381,184.6124,184.7188,106657.0
2020-10-27 12:00:00,191.16,191.35,191.06,191.28,95606.0,184.7381,184.9217,184.6414,184.854,95606.0
2020-10-27 12:05:00,191.28,191.42,191.17,191.42,64642.0,184.854,184.9893,184.7477,184.9893,64642.0
2020-10-27 12:10:00,191.43,191.44,191.07,191.11,61175.0,184.999,185.0087,184.6511,184.6898,61175.0
2020-10-27 12:15:00,191.12,191.45,191.05,191.45,79491.0,184.6994,185.0183,184.6318,185.0183,79491.0
2020-10-27 12:20:00,191.47,191.6,191.25,191.27,34329.0,185.0377,185.1633,184.8251,184.8444,34329.0
2020-10-27 12:25:00,191.31,191.37,191.08,191.08,27492.0,184.883,184.941,184.6608,184.6608,27492.0
2020-10-27 12:30:00,191.08,191.13,190.69,190.69,63651.0,184.6608,184.7091,184.2839,184.2839,63651.0
2020-10-27 12:35:00,190.72,190.75,190.62,190.7,24094.0,184.3129,184.3419,184.2162,184.2935,24094.0
2020-10-27 12:40:00,190.72,190.83,190.36,190.43,46100.0,184.3129,184.4192,183.965,184.0326,46100.0
2020-10-27 12:45:00,190.45,190.58,190.34,190.5,34245.0,184.0519,184.1776,183.9456,184.1003,34245.0
2020-10-27 12:50:00,190.51,190.54,190.33,190.41,52573.0,184.1099,184.1389,183.936,184.0133,52573.0
2020-10-27 12:55:00,190.43,190.45,190.13,190.36,53523.0,184.0326,184.0519,183.7427,183.965,53523.0
2020-10-27 13:00:00,190.32,190.36,190.15,190.25,56315.0,183.9263,183.965,183.762,183.8586,56315.0
2020-10-27 13:05:00,190.28,190.38,190.13,190.18,26776.0,183.8876,183.9843,183.7427,183.791,26776.0
2020-10-27 13:10:00,190.19,190.26,190.07,190.15,28383.0,183.8007,183.8683,183.6847,183.762,28383.0
2020-10-27 13:15:00,190.16,190.25,189.87,190.01,187041.0,183.7717,183.8586,183.4914,183.6267,187041.0
2020-10-27 13:20:00,190.03,190.27,189.97,190.24,56612.0,183.646,183.878,183.5881,183.849,56612.0
2020-10-27 13:25:00,190.19,190.23,189.88,190.07,66512.0,183.8007,183.8393,183.5011,183.6847,66512.0
2020-10-27 13:30:00,190.05,190.23,190.01,190.03,51503.0,183.6654,183.8393,183.6267,183.646,51503.0
2020-10-27 13:35:00,190.05,190.11,189.95,189.98,53647.0,183.6654,183.7234,183.5687,183.5977,53647.0
2020-10-27 13:40:00,189.98,190.11,189.95,190.01,42081.0,183.5977,183.7234,183.5687,183.6267,42081.0
2020-10-27 13:45:00,190.02,190.18,189.99,190.18,27089.0,183.6364,183.791,183.6074,183.791,27089.0
2020-10-27 13:50:00,190.2,190.34,190.1,190.34,28640.0,183.8103,183.9456,183.7137,183.9456,28640.0
2020-10-27 13:55:00,190.34,190.37,190.18,190.29,25563.0,183.9456,183.9746,183.791,183.8973,25563.0
2020-10-27 14:00:00,190.28,190.35,190.09,190.1,29626.0,183.8876,183.9553,183.704,183.7137,29626.0
2020-10-27 14:05:00,190.11,190.32,190.06,190.26,24827.0,183.7234,183.9263,183.675,183.8683,24827.0
2020-10-27 14:10:00,190.23,190.43,190.09,190.37,34258.0,183.8393,184.0326,183.704,183.9746,34258.0
2020-10-27 14:15:00,190.37,190.38,189.91,190.04,37315.0,183.9746,183.9843,183.5301,183.6557,37315.0
2020-10-27 14:20:00,190.05,190.23,190.0,190.1,22836.0,183.6654,183.8393,183.617,183.7137,22836.0
2020-10-27 14:25:00,190.1,190.21,189.95,190.08,72142.0,183.7137,183.82,183.5687,183.6944,72142.0
2020-10-27 14:30:00,190.08,190.17,189.91,190.1,35254.0,183.6944,183.7813,183.5301,183.7137,35254.0
2020-10-27 14:35:00,190.12,190.13,189.82,189.82,66920.0,183.733,183.7427,183.4431,183.4431,66920.0
2020-10-27 14:40:00,189.83,189.88,189.52,189.54,78703.0,183.4528,183.5011,183.1532,183.1725,78703.0
2020-10-27 14:45:00,189.55,189.71,189.22,189.51,78932.0,183.1822,183.3368,182.8633,183.1435,78932.0
2020-10-27 14:50:00,189.51,189.76,189.44,189.7,40677.0,183.1435,183.3851,183.0759,183.3271,40677.0
2020-10-27 14:55:00,189.69,189.84,189.58,189.65,32449.0,183.3175,183.4624,183.2112,183.2788,32449.0
2020-10-27 15:00:00,189.67,189.81,189.53,189.64,49011.0,183.2981,183.4334,183.1628,183.2691,49011.0
2020-10-27 15:05:00,189.64,189.7,189.25,189.33,162481.0,183.2691,183.3271,182.8922,182.9696,162481.0
2020-10-27 15:10:00,189.34,189.66,189.34,189.59,40508.0,182.9792,183.2885,182.9792,183.2208,40508.0
2020-10-27 15:15:00,189.56,189.76,189.39,189.74,55895.0,183.1918,183.3851,183.0275,183.3658,55895.0
2020-10-27 15:20:00,189.76,190.1,189.72,190.03,88710.0,183.3851,183.7137,183.3465,183.646,88710.0
2020-10-27 15:25:00,190.04,190.18,189.88,190.14,66061.0,183.6557,183.791,183.5011,183.7523,66061.0
2020-10-27 15:30:00,190.13,190.32,190.1,190.2,65133.0,183.7427,183.9263,183.7137,183.8103,65133.0
2020-10-27 15:35:00,190.21,190.39,190.12,190.3,151368.0,183.82,183.9939,183.733,183.907,151368.0
2020-10-27 15:40:00,190.32,190.5,190.12,190.28,93329.0,183.9263,184.1003,183.733,183.8876,93329.0
2020-10-27 15:45:00,190.27,190.28,189.86,190.09,109168.0,183.878,183.8876,183.4818,183.704,109168.0
2020-10-27 15:50:00,190.08,190.25,189.83,190.16,131142.0,183.6944,183.8586,183.4528,183.7717,131142.0
2020-10-27 15:55:00,190.15,190.22,189.75,190.1,344215.0,183.762,183.8297,183.3754,183.7137,344215.0
2020-10-28 09:30:00,183.98,184.7,180.5,181.02,1056411.0,177.7993,178.4951,174.4362,174.9387,1056411.0
2020-10-28 09:35:00,181.06,183.26,180.94,183.09,372986.0,174.9774,177.1035,174.8614,176.9392,372986.0
2020-10-28 09:40:00,183.09,183.13,181.68,181.77,224916.0,176.9392,176.9778,175.5766,175.6635,224916.0
2020-10-28 09:45:00,181.73,182.1,181.51,181.84,252254.0,175.6249,175.9824,175.4123,175.7312,252254.0
2020-10-28 09:50:00,181.84,182.28,180.96,181.42,284290.0,175.7312,176.1564,174.8807,175.3253,284290.0
2020-10-28 09:55:00,181.42,182.27,181.42,182.12,129839.0,175.3253,176.1467,175.3253,176.0018,129839.0
2020-10-28 10:00:00,182.13,182.18,181.27,181.48,222572.0,176.0114,176.0598,175.1803,175.3833,222572.0
2020-10-28 10:05:00,181.45,181.7,180.96,181.08,132316.0,175.3543,175.5959,174.8807,174.9967,132316.0
2020-10-28 10:10:00,181.15,181.99,180.87,181.84,149278.0,175.0644,175.8761,174.7938,175.7312,149278.0
2020-10-28 10:15:00,181.84,182.23,181.01,181.1,214357.0,175.7312,176.1081,174.9291,175.016,214357.0
2020-10-28 10:20:00,181.1,181.3,180.7,180.92,122147.0,175.016,175.2093,174.6295,174.8421,122147.0
2020-10-28 10:25:00,180.93,180.97,180.24,180.57,184934.0,174.8518,174.8904,174.1849,174.5038,184934.0
2020-10-28 10:30:00,180.59,180.79,180.16,180.58,154584.0,174.5232,174.7165,174.1076,174.5135,154584.0
2020-10-28 10:35:00,180.55,180.57,180.12,180.2,134943.0,174.4845,174.5038,174.069,174.1463,134943.0
2020-10-28 10:40:00,180.16,180.59,180.12,180.41,131599.0,174.1076,174.5232,174.069,174.3492,131599.0
2020-10-28 10:45:00,180.41,180.73,180.23,180.36,174701.0,174.3492,174.6585,174.1753,174.3009,174701.0
2020-10-28 10:50:00,180.35,180.57,179.81,180.3,301097.0,174.2912,174.5038,173.7694,174.2429,301097.0
2020-10-28 10:55:00,180.26,180.95,180.17,180.63,144071.0,174.2043,174.8711,174.1173,174.5618,144071.0
2020-10-28 11:00:00,180.62,180.8,180.12,180.31,102634.0,174.5522,174.7261,174.069,174.2526,102634.0
2020-10-28 11:05:00,180.34,180.83,180.3,180.5,67150.0,174.2816,174.7551,174.2429,174.4362,67150.0
2020-10-28 11:10:00,180.47,181.04,180.41,180.89,148485.0,174.4072,174.9581,174.3492,174.8131,148485.0
2020-10-28 11:15:00,180.87,181.02,180.62,180.85,207329.0,174.7938,174.9387,174.5522,174.7744,207329.0
2020-10-28 11:20:00,180.86,181.12,180.68,180.9,231634.0,174.7841,175.0354,174.6101,174.8228,231634.0
2020-10-28 11:25:00,180.89,180.92,180.44,180.64,135006.0,174.8131,174.8421,174.3782,174.5715,135006.0
2020-10-28 11:30:00,180.65,180.65,180.0,180.29,165180.0,174.5812,174.5812,173.953,174.2333,165180.0
2020-10-28 11:35:00,180.29,180.67,180.2,180.64,85404.0,174.2333,174.6005,174.1463,174.5715,85404.0
2020-10-28 11:40:00,180.62,181.3,180.52,181.19,91445.0,174.5522,175.2093,174.4555,175.103,91445.0
2020-10-28 11:45:00,181.29,181.6,181.0,181.53,154349.0,175.1997,175.4992,174.9194,175.4316,154349.0
2020-10-28 11:50:00,181.52,181.94,181.27,181.75,96901.0,175.4219,175.8278,175.1803,175.6442,96901.0
2020-10-28 11:55:00,181.71,182.03,181.66,181.89,107182.0,175.6055,175.9148,175.5572,175.7795,107182.0
2020-10-28 12:00:00,181.86,182.02,181.73,181.94,121161.0,175.7505,175.9051,175.6249,175.8278,121161.0
2020-10-28 12:05:00,181.97,182.01,181.7,181.72,115558.0,175.8568,175.8955,175.5959,175.6152,115558.0
2020-10-28 12:10:00,181.72,182.0,181.62,181.9,98290.0,175.6152,175.8858,175.5186,175.7892,98290.0
2020-10-28 12:15:00,181.92,182.0,181.76,181.88,91250.0,175.8085,175.8858,175.6539,175.7698,91250.0
2020-10-28 12:20:00,181.92,181.97,181.44,181.52,63143.0,175.8085,175.8568,175.3446,175.4219,63143.0
2020-10-28 12:25:00,181.55,181.64,180.75,180.86,109607.0,175.4509,175.5379,174.6778,174.7841,109607.0
2020-10-28 12:30:00,180.8,180.82,180.32,180.36,99369.0,174.7261,174.7454,174.2622,174.3009,99369.0
2020-10-28 12:35:00,180.34,180.43,179.86,179.97,178879.0,174.2816,174.3685,173.8177,173.924,178879.0
2020-10-28 12:40:00,179.94,180.08,179.85,179.88,97208.0,173.895,174.0303,173.808,173.837,97208.0
2020-10-28 12:45:00,179.87,179.93,179.34,179.51,140725.0,173.8274,173.8853,173.3152,173.4795,140725.0
2020-10-28 12:50:00,179.53,180.16,179.46,180.1,85722.0,173.4988,174.1076,173.4311,174.0496,85722.0
2020-10-28 12:55:00,180.12,180.41,180.0,180.13,67191.0,174.069,174.3492,173.953,174.0786,67191.0
2020-10-28 13:00:00,180.08,180.26,179.88,179.88,115292.0,174.0303,174.2043,173.837,173.837,115292.0
2020-10-28 13:05:00,179.88,180.05,179.63,179.71,88930.0,173.837,174.0013,173.5954,173.6727,88930.0
2020-10-28 13:10:00,179.65,179.98,179.53,179.96,55215.0,173.6148,173.9337,173.4988,173.9143,55215.0
2020-10-28 13:15:00,179.96,180.37,179.96,180.33,164290.0,173.9143,174.3106,173.9143,174.2719,164290.0
2020-10-28 13:20:00,180.29,180.32,179.95,180.27,88750.0,174.2333,174.2622,173.9047,174.2139,88750.0
2020-10-28 13:25:00,180.31,180.97,180.31,180.95,129197.0,174.2526,174.8904,174.2526,174.8711,129197.0
2020-10-28 13:30:00,180.96,181.09,180.77,181.0,138980.0,174.8807,175.0064,174.6971,174.9194,138980.0
2020-10-28 13:35:00,181.01,181.38,181.0,181.04,63608.0,174.9291,175.2866,174.9194,174.9581,63608.0
2020-10-28 13:40:00,181.06,181.11,180.64,180.92,91230.0,174.9774,175.0257,174.5715,174.8421,91230.0
2020-10-28 13:45:00,180.95,181.33,180.87,181.12,118316.0,174.8711,175.2383,174.7938,175.0354,118316.0
2020-10-28 13:50:00,181.15,181.24,181.01,181.17,91490.0,175.0644,175.1513,174.9291,175.0837,91490.0
2020-10-28 13:55:00,181.13,181.21,180.85,181.08,84796.0,175.045,175.1223,174.7744,174.9967,84796.0
2020-10-28 14:00:00,181.1,181.13,180.85,180.98,78189.0,175.016,175.045,174.7744,174.9001,78189.0
2020-10-28 14:05:00,180.98,181.21,180.87,180.89,105108.0,174.9001,175.1223,174.7938,174.8131,105108.0
2020-10-28 14:10:00,180.89,180.97,180.56,180.78,130949.0,174.8131,174.8904,174.4942,174.7068,130949.0
2020-10-28 14:15:00,180.75,181.02,180.55,180.81,87859.0,174.6778,174.9387,174.4845,174.7358,87859.0
2020-10-28 14:20:00,180.78,181.5,180.76,181.48,106533.0,174.7068,175.4026,174.6875,175.3833,106533.0
2020-10-28 14:25:00,181.52,181.73,181.31,181.52,89721.0,175.4219,175.6249,175.219,175.4219,89721.0
2020-10-28 14:30:00,181.51,182.28,181.51,181.53,215054.0,175.4123,176.1564,175.4123,175.4316,215054.0
2020-10-28 14:35:00,181.54,181.56,181.06,181.36,128337.0,175.4413,175.4606,174.9774,175.2673,128337.0
2020-10-28 14:40:00,181.34,181.5,181.02,181.43,100920.0,175.248,175.4026,174.9387,175.335,100920.0
2020-10-28 14:45:00,181.41,181.57,181.2,181.21,90417.0,175.3156,175.4702,175.1127,175.1223,90417.0
2020-10-28 14:50:00,181.2,181.49,181.05,181.09,103845.0,175.1127,175.3929,174.9677,175.0064,103845.0
2020-10-28 14:55:00,181.07,181.71,181.07,181.64,268263.0,174.987,175.6055,174.987,175.5379,268263.0
2020-10-28 15:00:00,181.65,181.71,181.33,181.41,102257.0,175.5476,175.6055,175.2383,175.3156,102257.0
2020-10-28 15:05:00,181.42,181.62,181.34,181.35,78132.0,175.3253,175.5186,175.248,175.2576,78132.0
2020-10-28 15:10:00,181.36,181.43,181.0,181.2,108573.0,175.2673,175.335,174.9194,175.1127,108573.0
2020-10-28 15:15:00,181.18,181.22,181.02,181.2,100234.0,175.0934,175.132,174.9387,175.1127,100234.0
2020-10-28 15:20:00,181.22,182.02,181.12,181.97,156383.0,175.132,175.9051,175.0354,175.8568,156383.0
2020-10-28 15:25:00,181.97,182.13,181.63,181.69,130041.0,175.8568,176.0114,175.5282,175.5862,130041.0
2020-10-28 15:30:00,181.66,182.16,181.66,182.0,156352.0,175.5572,176.0404,175.5572,175.8858,156352.0
2020-10-28 15:35:00,182.0,182.1,181.24,181.26,175135.0,175.8858,175.9824,175.1513,175.1707,175135.0
2020-10-28 15:40:00,181.26,181.69,181.24,181.35,216820.0,175.1707,175.5862,175.1513,175.2576,216820.0
2020-10-28 15:45:00,181.39,181.65,181.24,181.26,238052.0,175.2963,175.5476,175.1513,175.1707,238052.0
2020-10-28 15:50:00,181.25,181.44,181.01,181.01,349597.0,175.161,175.3446,174.9291,174.9291,349597.0
2020-10-28 15:55:00,181.0,181.35,180.3,181.2,551958.0,174.9194,175.2576,174.2429,175.1127,551958.0
2020-10-29 09:30:00,183.0,183.98,182.01,182.03,630001.0,176.8522,177.7993,175.8955,175.9148,630001.0
2020-10-29 09:35:00,182.01,182.39,180.44,180.54,268845.0,175.8955,176.2627,174.3782,174.4749,268845.0
2020-10-29 09:40:00,180.5,180.88,179.34,180.78,308281.0,174.4362,174.8034,173.3152,174.7068,308281.0
2020-10-29 09:45:00,180.75,182.49,180.15,181.59,220389.0,174.6778,176.3593,174.098,175.4896,220389.0
2020-10-29 09:50:00,181.65,183.0,181.4,182.83,186217.0,175.5476,176.8522,175.306,176.6879,186217.0
2020-10-29 09:55:00,182.76,183.75,182.4,182.85,267425.0,176.6203,177.577,176.2724,176.7072,267425.0
2020-10-29 10:00:00,182.86,184.13,182.74,183.76,273132.0,176.7169,177.9442,176.6009,177.5867,273132.0
2020-10-29 10:05:00,183.72,183.94,183.07,183.2,158442.0,177.548,177.7606,176.9199,177.0455,158442.0
2020-10-29 10:10:00,183.2,183.53,182.23,182.37,161344.0,177.0455,177.3644,176.1081,176.2434,161344.0
2020-10-29 10:15:00,182.37,182.49,181.93,182.37,126132.0,176.2434,176.3593,175.8182,176.2434,126132.0
2020-10-29 10:20:00,182.55,183.46,182.4,183.13,110564.0,176.4173,177.2968,176.2724,176.9778,110564.0
2020-10-29 10:25:00,183.14,183.58,182.89,183.15,118465.0,176.9875,177.4127,176.7459,176.9972,118465.0
2020-10-29 10:30:00,183.14,183.62,183.07,183.62,99385.0,176.9875,177.4514,176.9199,177.4514,99385.0
2020-10-29 10:35:00,183.59,184.58,183.34,184.56,120013.0,177.4224,178.3791,177.1808,178.3598,120013.0
2020-10-29 10:40:00,184.59,184.89,184.3,184.83,133586.0,178.3888,178.6787,178.1085,178.6207,133586.0
2020-10-29 10:45:00,184.81,185.0,184.64,184.78,146142.0,178.6014,178.785,178.4371,178.5724,146142.0
2020-10-29 10:50:00,184.76,184.82,184.24,184.32,102930.0,178.5531,178.6111,178.0506,178.1279,102930.0
2020-10-29 10:55:00,184.33,184.41,184.0,184.01,153270.0,178.1375,178.2148,177.8186,177.8283,153270.0
2020-10-29 11:00:00,184.0,184.21,183.84,184.0,160357.0,177.8186,178.0216,177.664,177.8186,160357.0
2020-10-29 11:05:00,184.02,184.13,183.68,183.94,74523.0,177.8379,177.9442,177.5094,177.7606,74523.0
2020-10-29 11:10:00,183.93,184.26,183.56,183.72,115067.0,177.751,178.0699,177.3934,177.548,115067.0
2020-10-29 11:15:00,183.78,183.82,183.46,183.72,74210.0,177.606,177.6447,177.2968,177.548,74210.0
2020-10-29 11:20:00,183.73,183.73,183.42,183.5,63687.0,177.5577,177.5577,177.2581,177.3354,63687.0
2020-10-29 11:25:00,183.51,183.78,183.18,183.18,88715.0,177.3451,177.606,177.0262,177.0262,88715.0
2020-10-29 11:30:00,183.21,183.32,182.95,183.1,82921.0,177.0552,177.1615,176.8039,176.9489,82921.0
2020-10-29 11:35:00,183.09,183.33,182.84,183.25,70875.0,176.9392,177.1711,176.6976,177.0938,70875.0
2020-10-29 11:40:00,183.26,183.3,182.71,183.01,63248.0,177.1035,177.1421,176.572,176.8619,63248.0
2020-10-29 11:45:00,183.05,183.16,182.78,183.1,89839.0,176.9005,177.0068,176.6396,176.9489,89839.0
2020-10-29 11:50:00,183.11,183.45,183.07,183.15,82661.0,176.9585,177.2871,176.9199,176.9972,82661.0
2020-10-29 11:55:00,183.13,183.55,182.99,183.2,82215.0,176.9778,177.3837,176.8425,177.0455,82215.0
2020-10-29 12:00:00,183.21,183.41,182.79,182.8,71238.0,177.0552,177.2484,176.6493,176.6589,71238.0
2020-10-29 12:05:00,182.77,183.26,182.69,183.12,81957.0,176.6299,177.1035,176.5526,176.9682,81957.0
2020-10-29 12:10:00,183.05,183.48,183.03,183.48,61118.0,176.9005,177.3161,176.8812,177.3161,61118.0
2020-10-29 12:15:00,183.45,183.8,183.4,183.78,60267.0,177.2871,177.6253,177.2388,177.606,60267.0
2020-10-29 12:20:00,183.8,184.07,183.8,183.96,75683.0,177.6253,177.8863,177.6253,177.78,75683.0
2020-10-29 12:25:00,183.95,184.5,183.94,184.34,88332.0,177.7703,178.3018,177.7606,178.1472,88332.0
2020-10-29 12:30:00,184.33,184.39,184.1,184.21,113181.0,178.1375,178.1955,177.9153,178.0216,113181.0
2020-10-29 12:35:00,184.22,184.58,184.17,184.24,90889.0,178.0312,178.3791,177.9829,178.0506,90889.0
2020-10-29 12:40:00,184.21,184.39,184.09,184.19,59065.0,178.0216,178.1955,177.9056,178.0022,59065.0
2020-10-29 12:45:00,184.19,184.29,183.96,184.09,58801.0,178.0022,178.0989,177.78,177.9056,58801.0
2020-10-29 12:50:00,184.1,184.17,183.87,184.08,62589.0,177.9153,177.9829,177.693,177.8959,62589.0
2020-10-29 12:55:00,184.1,184.24,183.6,183.63,67943.0,177.9153,178.0506,177.4321,177.461,67943.0
2020-10-29 13:00:00,183.63,183.73,183.16,183.23,109358.0,177.461,177.5577,177.0068,177.0745,109358.0
2020-10-29 13:05:00,183.23,183.26,183.0,183.13,115371.0,177.0745,177.1035,176.8522,176.9778,115371.0
2020-10-29 13:10:00,183.11,183.4,183.04,183.38,70459.0,176.9585,177.2388,176.8909,177.2194,70459.0
2020-10-29 13:15:00,183.39,183.61,183.24,183.47,65078.0,177.2291,177.4417,177.0841,177.3064,65078.0
2020-10-29 13:20:00,183.49,184.08,183.47,183.89,90355.0,177.3257,177.8959,177.3064,177.7123,90355.0
2020-10-29 13:25:00,183.89,184.12,183.53,184.06,93310.0,177.7123,177.9346,177.3644,177.8766,93310.0
2020-10-29 13:30:00,184.06,184.2,183.87,184.07,104529.0,177.8766,178.0119,177.693,177.8863,104529.0
2020-10-29 13:35:00,184.07,184.09,183.78,183.99,93605.0,177.8863,177.9056,177.606,177.809,93605.0
2020-10-29 13:40:00,183.99,184.28,183.88,184.17,61501.0,177.809,178.0892,177.7026,177.9829,61501.0
2020-10-29 13:45:00,184.19,184.4,184.18,184.32,78818.0,178.0022,178.2052,177.9926,178.1279,78818.0
2020-10-29 13:50:00,184.31,184.56,184.19,184.51,62399.0,178.1182,178.3598,178.0022,178.3115,62399.0
2020-10-29 13:55:00,184.56,184.64,184.27,184.5,63099.0,178.3598,178.4371,178.0795,178.3018,63099.0
2020-10-29 14:00:00,184.48,184.96,184.45,184.62,88749.0,178.2825,178.7464,178.2535,178.4178,88749.0
2020-10-29 14:05:00,184.64,184.9,184.36,184.36,83942.0,178.4371,178.6884,178.1665,178.1665,83942.0
2020-10-29 14:10:00,184.4,184.46,184.18,184.23,61623.0,178.2052,178.2632,177.9926,178.0409,61623.0
2020-10-29 14:15:00,184.23,184.56,184.21,184.44,113904.0,178.0409,178.3598,178.0216,178.2438,113904.0
2020-10-29 14:20:00,184.45,184.45,184.2,184.33,79523.0,178.2535,178.2535,178.0119,178.1375,79523.0
2020-10-29 14:25:00,184.3,184.47,184.26,184.45,77383.0,178.1085,178.2728,178.0699,178.2535,77383.0
2020-10-29 14:30:00,184.47,184.88,184.09,184.83,137475.0,178.2728,178.6691,177.9056,178.6207,137475.0
2020-10-29 14:35:00,184.83,184.87,184.39,184.39,120382.0,178.6207,178.6594,178.1955,178.1955,120382.0
2020-10-29 14:40:00,184.4,185.12,184.36,185.03,137052.0,178.2052,178.901,178.1665,178.814,137052.0
2020-10-29 14:45:00,185.01,185.19,184.69,184.98,117791.0,178.7947,178.9686,178.4854,178.7657,117791.0
2020-10-29 14:50:00,184.98,185.29,184.96,185.28,89615.0,178.7657,179.0653,178.7464,179.0556,89615.0
2020-10-29 14:55:00,185.28,185.39,185.14,185.31,107920.0,179.0556,179.1619,178.9203,179.0846,107920.0
2020-10-29 15:00:00,185.32,185.6,185.2,185.39,124017.0,179.0943,179.3649,178.9783,179.1619,124017.0
2020-10-29 15:05:00,185.38,185.53,185.3,185.44,132440.0,179.1523,179.2972,179.0749,179.2102,132440.0
2020-10-29 15:10:00,185.45,185.68,185.3,185.61,114133.0,179.2199,179.4422,179.0749,179.3745,114133.0
2020-10-29 15:15:00,185.61,185.74,185.23,185.72,130064.0,179.3745,179.5002,179.0073,179.4808,130064.0
2020-10-29 15:20:00,185.69,185.8,185.56,185.75,125947.0,179.4518,179.5581,179.3262,179.5098,125947.0
2020-10-29 15:25:00,185.73,186.09,185.62,186.07,172045.0,179.4905,179.8384,179.3842,179.8191,172045.0
2020-10-29 15:30:00,186.09,186.67,186.07,186.46,226884.0,179.8384,180.3989,179.8191,180.196,226884.0
2020-10-29 15:35:00,186.45,186.65,186.36,186.55,221942.0,180.1863,180.3796,180.0993,180.2829,221942.0
2020-10-29 15:40:00,186.51,186.57,186.26,186.46,235749.0,180.2443,180.3023,180.0027,180.196,235749.0
2020-10-29 15:45:00,186.46,186.93,186.3,186.83,273563.0,180.196,180.6502,180.0413,180.5535,273563.0
2020-10-29 15:50:00,186.88,187.0,186.37,186.45,424111.0,180.6019,180.7178,180.109,180.1863,424111.0
2020-10-29 15:55:00,186.46,186.63,184.78,184.86,770647.0,180.196,180.3603,178.5724,178.6497,770647.0
2020-10-30 09:30:00,182.66,184.22,182.28,183.3,283514.0,176.5236,178.0312,176.1564,177.1421,283514.0
2020-10-30 09:35:00,183.4,184.02,183.19,183.98,67781.0,177.2388,177.8379,177.0358,177.7993,67781.0
2020-10-30 09:40:00,183.9,183.99,183.41,183.6,108922.0,177.722,177.809,177.2484,177.4321,108922.0
2020-10-30 09:45:00,183.75,184.08,183.23,183.26,70397.0,177.577,177.8959,177.0745,177.1035,70397.0
2020-10-30 09:50:00,183.23,183.4,182.99,183.21,59187.0,177.0745,177.2388,176.8425,177.0552,59187.0
2020-10-30 09:55:00,183.15,183.52,182.91,183.3,54378.0,176.9972,177.3547,176.7652,177.1421,54378.0
2020-10-30 10:00:00,183.23,183.55,182.88,182.89,50351.0,177.0745,177.3837,176.7362,176.7459,50351.0
2020-10-30 10:05:00,182.9,183.3,182.82,183.11,83337.0,176.7556,177.1421,176.6783,176.9585,83337.0
2020-10-30 10:10:00,183.01,183.07,182.43,182.82,47403.0,176.8619,176.9199,176.3014,176.6783,47403.0
2020-10-30 10:15:00,182.78,182.89,182.32,182.69,48280.0,176.6396,176.7459,176.1951,176.5526,48280.0
2020-10-30 10:20:00,182.71,182.87,181.76,181.81,68335.0,176.572,176.7266,175.6539,175.7022,68335.0
2020-10-30 10:25:00,181.86,181.92,180.85,181.04,79475.0,175.7505,175.8085,174.7744,174.9581,79475.0
2020-10-30 10:30:00,181.04,181.39,180.5,180.64,84766.0,174.9581,175.2963,174.4362,174.5715,84766.0
2020-10-30 10:35:00,180.63,181.17,180.26,181.09,99492.0,174.5618,175.0837,174.2043,175.0064,99492.0
2020-10-30 10:40:00,181.08,181.12,180.37,180.62,140288.0,174.9967,175.0354,174.3106,174.5522,140288.0
2020-10-30 10:45:00,180.66,181.13,180.63,180.81,85765.0,174.5908,175.045,174.5618,174.7358,85765.0
2020-10-30 10:50:00,180.89,181.26,180.66,180.75,69911.0,174.8131,175.1707,174.5908,174.6778,69911.0
2020-10-30 10:55:00,180.68,180.87,180.14,180.34,66403.0,174.6101,174.7938,174.0883,174.2816,66403.0
2020-10-30 11:00:00,180.32,181.1,180.25,180.75,77374.0,174.2622,175.016,174.1946,174.6778,77374.0
2020-10-30 11:05:00,180.71,180.88,180.3,180.31,52485.0,174.6391,174.8034,174.2429,174.2526,52485.0
2020-10-30 11:10:00,180.37,181.2,180.32,181.19,67760.0,174.3106,175.1127,174.2622,175.103,67760.0
2020-10-30 11:15:00,181.19,181.19,180.33,180.54,58596.0,175.103,175.103,174.2719,174.4749,58596.0
2020-10-30 11:20:00,180.49,180.58,180.14,180.51,80821.0,174.4265,174.5135,174.0883,174.4459,80821.0
2020-10-30 11:25:00,180.55,180.68,180.23,180.49,64040.0,174.4845,174.6101,174.1753,174.4265,64040.0
2020-10-30 11:30:00,180.47,180.53,180.26,180.51,32156.0,174.4072,174.4652,174.2043,174.4459,32156.0
2020-10-30 11:35:00,180.51,180.67,180.04,180.1,69696.0,174.4459,174.6005,173.9916,174.0496,69696.0
2020-10-30 11:40:00,180.05,180.15,179.7,180.06,168405.0,174.0013,174.098,173.6631,174.011,168405.0
2020-10-30 11:45:00,180.03,180.24,179.8,180.16,127175.0,173.982,174.1849,173.7597,174.1076,127175.0
2020-10-30 11:50:00,180.13,180.3,179.95,180.21,94342.0,174.0786,174.2429,173.9047,174.1559,94342.0
2020-10-30 11:55:00,180.17,180.17,179.84,179.94,52012.0,174.1173,174.1173,173.7984,173.895,52012.0
2020-10-30 12:00:00,179.9,180.33,179.78,180.23,110030.0,173.8564,174.2719,173.7404,174.1753,110030.0
2020-10-30 12:05:00,180.28,180.5,180.0,180.06,86750.0,174.2236,174.4362,173.953,174.011,86750.0
2020-10-30 12:10:00,180.06,180.32,179.85,180.3,78683.0,174.011,174.2622,173.808,174.2429,78683.0
2020-10-30 12:15:00,180.32,181.04,180.2,180.98,53098.0,174.2622,174.9581,174.1463,174.9001,53098.0
2020-10-30 12:20:00,180.99,181.08,180.67,180.73,79421.0,174.9097,174.9967,174.6005,174.6585,79421.0
2020-10-30 12:25:00,180.73,180.81,180.37,180.57,115627.0,174.6585,174.7358,174.3106,174.5038,115627.0
2020-10-30 12:30:00,180.55,180.57,180.1,180.25,78286.0,174.4845,174.5038,174.0496,174.1946,78286.0
2020-10-30 12:35:00,180.25,180.41,180.14,180.27,43437.0,174.1946,174.3492,174.0883,174.2139,43437.0
2020-10-30 12:40:00,180.29,180.52,180.19,180.4,45005.0,174.2333,174.4555,174.1366,174.3396,45005.0
2020-10-30 12:45:00,180.36,180.7,180.25,180.61,36515.0,174.3009,174.6295,174.1946,174.5425,36515.0
2020-10-30 12:50:00,180.6,180.6,180.26,180.4,52621.0,174.5328,174.5328,174.2043,174.3396,52621.0
2020-10-30 12:55:00,180.41,180.55,180.27,180.32,52733.0,174.3492,174.4845,174.2139,174.2622,52733.0
2020-10-30 13:00:00,180.25,180.64,180.12,180.38,41156.0,174.1946,174.5715,174.069,174.3202,41156.0
2020-10-30 13:05:00,180.35,180.37,180.0,180.17,67447.0,174.2912,174.3106,173.953,174.1173,67447.0
2020-10-30 13:10:00,180.2,180.26,180.1,180.17,33954.0,174.1463,174.2043,174.0496,174.1173,33954.0
2020-10-30 13:15:00,180.16,180.19,179.79,179.87,76771.0,174.1076,174.1366,173.75,173.8274,76771.0
2020-10-30 13:20:00,179.84,180.05,179.69,179.92,54072.0,173.7984,174.0013,173.6534,173.8757,54072.0
2020-10-30 13:25:00,179.95,180.47,179.8,180.47,82805.0,173.9047,174.4072,173.7597,174.4072,82805.0
2020-10-30 13:30:00,180.44,180.44,179.83,179.84,52694.0,174.3782,174.3782,173.7887,173.7984,52694.0
2020-10-30 13:35:00,179.82,179.94,179.25,179.56,94154.0,173.779,173.895,173.2282,173.5278,94154.0
2020-10-30 13:40:00,179.5,179.57,179.27,179.3,49132.0,173.4698,173.5374,173.2475,173.2765,49132.0
2020-10-30 13:45:00,179.25,179.63,179.23,179.54,74463.0,173.2282,173.5954,173.2089,173.5084,74463.0
2020-10-30 13:50:00,179.57,179.9,179.57,179.8,38145.0,173.5374,173.8564,173.5374,173.7597,38145.0
2020-10-30 13:55:00,179.79,180.4,179.77,180.28,48306.0,173.75,174.3396,173.7307,174.2236,48306.0
2020-10-30 14:00:00,180.27,180.31,179.95,180.26,106925.0,174.2139,174.2526,173.9047,174.2043,106925.0
2020-10-30 14:05:00,180.26,180.74,180.2,180.62,111672.0,174.2043,174.6681,174.1463,174.5522,111672.0
2020-10-30 14:10:00,180.59,180.71,180.26,180.49,114853.0,174.5232,174.6391,174.2043,174.4265,114853.0
2020-10-30 14:15:00,180.47,180.73,180.35,180.53,119488.0,174.4072,174.6585,174.2912,174.4652,119488.0
2020-10-30 14:20:00,180.5,180.69,180.13,180.19,42310.0,174.4362,174.6198,174.0786,174.1366,42310.0
2020-10-30 14:25:00,180.19,180.28,179.9,180.13,42902.0,174.1366,174.2236,173.8564,174.0786,42902.0
2020-10-30 14:30:00,180.11,180.11,179.67,179.99,71410.0,174.0593,174.0593,173.6341,173.9433,71410.0
2020-10-30 14:35:00,180.0,180.36,179.75,180.16,57043.0,173.953,174.3009,173.7114,174.1076,57043.0
2020-10-30 14:40:00,180.12,180.16,179.67,179.74,36572.0,174.069,174.1076,173.6341,173.7017,36572.0
2020-10-30 14:45:00,179.79,180.44,179.7,180.39,63698.0,173.75,174.3782,173.6631,174.3299,63698.0
2020-10-30 14:50:00,180.42,180.46,180.08,180.2,48197.0,174.3589,174.3975,174.0303,174.1463,48197.0
2020-10-30 14:55:00,180.16,180.56,180.07,180.14,48775.0,174.1076,174.4942,174.0206,174.0883,48775.0
2020-10-30 15:00:00,180.06,180.27,179.91,180.24,36713.0,174.011,174.2139,173.866,174.1849,36713.0
2020-10-30 15:05:00,180.17,180.3,179.88,180.03,36849.0,174.1173,174.2429,173.837,173.982,36849.0
2020-10-30 15:10:00,180.0,180.48,179.96,180.39,90347.0,173.953,174.4169,173.9143,174.3299,90347.0
2020-10-30 15:15:00,180.35,180.55,180.08,180.37,70071.0,174.2912,174.4845,174.0303,174.3106,70071.0
2020-10-30 15:20:00,180.37,180.77,180.29,180.75,138221.0,174.3106,174.6971,174.2333,174.6778,138221.0
2020-10-30 15:25:00,180.72,181.0,180.34,180.5,88459.0,174.6488,174.9194,174.2816,174.4362,88459.0
2020-10-30 15:30:00,180.51,180.62,180.0,180.18,72939.0,174.4459,174.5522,173.953,174.1269,72939.0
2020-10-30 15:35:00,180.13,180.28,179.95,180.28,124048.0,174.0786,174.2236,173.9047,174.2236,124048.0
2020-10-30 15:40:00,180.31,181.16,180.05,181.15,125114.0,174.2526,175.074,174.0013,175.0644,125114.0
2020-10-30 15:45:00,181.18,181.35,180.47,180.73,106068.0,175.0934,175.2576,174.4072,174.6585,106068.0
2020-10-30 15:50:00,180.64,180.87,180.33,180.84,193258.0,174.5715,174.7938,174.2719,174.7648,193258.0
2020-10-30 15:55:00,180.84,181.84,180.76,181.83,452781.0,174.7648,175.7312,174.6875,175.7215,452781.0
2020-11-02 09:30:00,184.51,185.76,183.89,184.03,340889.0,178.3115,179.5195,177.7123,177.8476,340889.0
2020-11-02 09:35:00,184.04,184.81,184.04,184.52,111855.0,177.8573,178.6014,177.8573,178.3211,111855.0
2020-11-02 09:40:00,184.5,184.5,183.89,184.15,99162.0,178.3018,178.3018,177.7123,177.9636,99162.0
2020-11-02 09:45:00,184.17,184.98,184.06,184.87,110241.0,177.9829,178.7657,177.8766,178.6594,110241.0
2020-11-02 09:50:00,184.87,185.41,184.72,185.3,92529.0,178.6594,179.1812,178.5144,179.0749,92529.0
2020-11-02 09:55:00,185.31,185.39,184.89,185.15,61170.0,179.0846,179.1619,178.6787,178.93,61170.0
2020-11-02 10:00:00,185.16,185.95,184.89,185.88,126958.0,178.9396,179.7031,178.6787,179.6355,126958.0
2020-11-02 10:05:00,185.81,185.96,185.01,185.13,90605.0,179.5678,179.7128,178.7947,178.9107,90605.0
2020-11-02 10:10:00,185.14,185.79,185.13,185.78,75115.0,178.9203,179.5485,178.9107,179.5388,75115.0
2020-11-02 10:15:00,185.79,186.56,185.55,186.5,80077.0,179.5485,180.2926,179.3165,180.2346,80077.0
2020-11-02 10:20:00,186.47,186.92,186.31,186.58,130053.0,180.2056,180.6405,180.051,180.3119,130053.0
2020-11-02 10:25:00,186.59,186.68,186.24,186.42,101840.0,180.3216,180.4086,179.9834,180.1573,101840.0
2020-11-02 10:30:00,186.41,186.49,186.04,186.22,80272.0,180.1477,180.225,179.7901,179.964,80272.0
2020-11-02 10:35:00,186.23,186.54,186.14,186.21,85318.0,179.9737,180.2733,179.8867,179.9544,85318.0
2020-11-02 10:40:00,186.19,186.33,186.1,186.27,68845.0,179.935,180.0703,179.8481,180.0124,68845.0
2020-11-02 10:45:00,186.27,186.66,186.19,186.41,60613.0,180.0124,180.3893,179.935,180.1477,60613.0
2020-11-02 10:50:00,186.39,186.74,186.19,186.74,49025.0,180.1283,180.4666,179.935,180.4666,49025.0
2020-11-02 10:55:00,186.72,186.89,186.5,186.6,59617.0,180.4472,180.6115,180.2346,180.3313,59617.0
2020-11-02 11:00:00,186.56,186.57,186.04,186.31,52480.0,180.2926,180.3023,179.7901,180.051,52480.0
2020-11-02 11:05:00,186.28,186.36,185.82,185.87,48558.0,180.022,180.0993,179.5775,179.6258,48558.0
2020-11-02 11:10:00,185.94,186.09,185.37,185.46,34153.0,179.6934,179.8384,179.1426,179.2296,34153.0
2020-11-02 11:15:00,185.48,185.92,185.35,185.92,67383.0,179.2489,179.6741,179.1233,179.6741,67383.0
2020-11-02 11:20:00,185.91,185.97,185.58,185.83,58766.0,179.6644,179.7224,179.3455,179.5871,58766.0
2020-11-02 11:25:00,185.83,186.33,185.74,186.14,51848.0,179.5871,180.0703,179.5002,179.8867,51848.0
2020-11-02 11:30:00,186.18,186.35,186.01,186.09,40474.0,179.9254,180.0897,179.7611,179.8384,40474.0
2020-11-02 11:35:00,186.17,186.22,185.66,185.93,36123.0,179.9157,179.964,179.4228,179.6838,36123.0
2020-11-02 11:40:00,185.94,186.49,185.94,186.49,40108.0,179.6934,180.225,179.6934,180.225,40108.0
2020-11-02 11:45:00,186.47,186.54,186.19,186.2,26566.0,180.2056,180.2733,179.935,179.9447,26566.0
2020-11-02 11:50:00,186.15,186.38,186.06,186.21,28284.0,179.8964,180.1187,179.8094,179.9544,28284.0
2020-11-02 11:55:00,186.2,186.27,186.03,186.05,36944.0,179.9447,180.0124,179.7804,179.7997,36944.0
2020-11-02 12:00:00,186.09,186.1,185.88,185.96,48166.0,179.8384,179.8481,179.6355,179.7128,48166.0
2020-11-02 12:05:00,185.96,186.23,185.79,186.21,35278.0,179.7128,179.9737,179.5485,179.9544,35278.0
2020-11-02 12:10:00,186.21,186.27,185.98,186.15,41045.0,179.9544,180.0124,179.7321,179.8964,41045.0
2020-11-02 12:15:00,186.11,186.42,186.09,186.22,59250.0,179.8577,180.1573,179.8384,179.964,59250.0
2020-11-02 12:20:00,186.26,186.57,186.23,186.51,44189.0,180.0027,180.3023,179.9737,180.2443,44189.0
2020-11-02 12:25:00,186.48,186.53,186.29,186.46,44355.0,180.2153,180.2636,180.0317,180.196,44355.0
2020-11-02 12:30:00,186.44,186.52,186.18,186.25,51610.0,180.1766,180.254,179.9254,179.993,51610.0
2020-11-02 12:35:00,186.25,186.47,186.06,186.1,42260.0,179.993,180.2056,179.8094,179.8481,42260.0
2020-11-02 12:40:00,186.06,186.09,185.75,185.82,48458.0,179.8094,179.8384,179.5098,179.5775,48458.0
2020-11-02 12:45:00,185.85,185.93,185.4,185.67,28950.0,179.6065,179.6838,179.1716,179.4325,28950.0
2020-11-02 12:50:00,185.67,185.77,185.46,185.58,25057.0,179.4325,179.5292,179.2296,179.3455,25057.0
2020-11-02 12:55:00,185.58,185.66,185.46,185.64,19827.0,179.3455,179.4228,179.2296,179.4035,19827.0
2020-11-02 13:00:00,185.67,185.78,185.25,185.48,58292.0,179.4325,179.5388,179.0266,179.2489,58292.0
2020-11-02 13:05:00,185.48,185.52,184.75,185.13,59113.0,179.2489,179.2876,178.5434,178.9107,59113.0
2020-11-02 13:10:00,185.15,185.26,184.98,185.15,39043.0,178.93,179.0363,178.7657,178.93,39043.0
2020-11-02 13:15:00,185.12,185.49,185.08,185.17,71427.0,178.901,179.2586,178.8623,178.9493,71427.0
2020-11-02 13:20:00,185.2,185.43,185.07,185.38,33420.0,178.9783,179.2006,178.8527,179.1523,33420.0
2020-11-02 13:25:00,185.38,185.58,185.18,185.55,30033.0,179.1523,179.3455,178.959,179.3165,30033.0
2020-11-02 13:30:00,185.55,185.8,185.38,185.8,79039.0,179.3165,179.5581,179.1523,179.5581,79039.0
2020-11-02 13:35:00,185.77,185.77,185.28,185.36,45292.0,179.5292,179.5292,179.0556,179.1329,45292.0
2020-11-02 13:40:00,185.38,185.56,185.27,185.34,34464.0,179.1523,179.3262,179.046,179.1136,34464.0
2020-11-02 13:45:00,185.28,185.28,184.97,185.04,22133.0,179.0556,179.0556,178.756,178.8237,22133.0
2020-11-02 13:50:00,185.04,185.09,184.6,184.79,24876.0,178.8237,178.872,178.3985,178.5821,24876.0
2020-11-02 13:55:00,184.75,185.02,184.67,184.99,44373.0,178.5434,178.8043,178.4661,178.7754,44373.0
2020-11-02 14:00:00,184.96,185.28,184.88,185.0,36928.0,178.7464,179.0556,178.6691,178.785,36928.0
2020-11-02 14:05:00,184.96,185.24,184.88,185.16,34233.0,178.7464,179.017,178.6691,178.9396,34233.0
2020-11-02 14:10:00,185.17,185.3,184.96,185.0,40729.0,178.9493,179.0749,178.7464,178.785,40729.0
2020-11-02 14:15:00,184.96,184.96,184.62,184.81,32140.0,178.7464,178.7464,178.4178,178.6014,32140.0
2020-11-02 14:20:00,184.8,185.42,184.78,185.39,36470.0,178.5917,179.1909,178.5724,179.1619,36470.0
2020-11-02 14:25:00,185.38,185.55,185.17,185.55,48795.0,179.1523,179.3165,178.9493,179.3165,48795.0
2020-11-02 14:30:00,185.55,185.65,185.3,185.45,60411.0,179.3165,179.4132,179.0749,179.2199,60411.0
2020-11-02 14:35:00,185.42,185.58,185.34,185.42,49651.0,179.1909,179.3455,179.1136,179.1909,49651.0
2020-11-02 14:40:00,185.39,185.59,185.29,185.51,31872.0,179.1619,179.3552,179.0653,179.2779,31872.0
2020-11-02 14:45:00,185.5,185.96,185.48,185.54,45284.0,179.2682,179.7128,179.2489,179.3069,45284.0
2020-11-02 14:50:00,185.55,185.66,185.32,185.32,35731.0,179.3165,179.4228,179.0943,179.0943,35731.0
2020-11-02 14:55:00,185.38,185.52,185.27,185.47,36685.0,179.1523,179.2876,179.046,179.2392,36685.0
2020-11-02 15:00:00,185.46,185.81,185.3,185.31,51293.0,179.2296,179.5678,179.0749,179.0846,51293.0
2020-11-02 15:05:00,185.3,185.38,185.13,185.17,47790.0,179.0749,179.1523,178.9107,178.9493,47790.0
2020-11-02 15:10:00,185.19,185.37,185.14,185.18,62908.0,178.9686,179.1426,178.9203,178.959,62908.0
2020-11-02 15:15:00,185.19,185.71,185.19,185.53,50390.0,178.9686,179.4712,178.9686,179.2972,50390.0
2020-11-02 15:20:00,185.55,185.7,185.44,185.44,36592.0,179.3165,179.4615,179.2102,179.2102,36592.0
2020-11-02 15:25:00,185.45,185.64,185.31,185.6,55000.0,179.2199,179.4035,179.0846,179.3649,55000.0
2020-11-02 15:30:00,185.61,185.99,185.18,185.19,65622.0,179.3745,179.7418,178.959,178.9686,65622.0
2020-11-02 15:35:00,185.21,185.29,184.79,184.94,67298.0,178.988,179.0653,178.5821,178.727,67298.0
2020-11-02 15:40:00,185.0,185.1,184.53,184.54,74465.0,178.785,178.8817,178.3308,178.3405,74465.0
2020-11-02 15:45:00,184.54,184.98,184.47,184.85,81201.0,178.3405,178.7657,178.2728,178.6401,81201.0
2020-11-02 15:50:00,184.76,184.9,184.42,184.63,139672.0,178.5531,178.6884,178.2245,178.4275,139672.0
2020-11-02 15:55:00,184.62,184.89,184.13,184.68,592855.0,178.4178,178.6787,177.9442,178.4758,592855.0
2020-11-03 09:30:00,186.83,187.03,185.16,185.55,252668.0,180.5535,180.7468,178.9396,179.3165,252668.0
2020-11-03 09:35:00,185.58,187.04,185.42,186.88,87534.0,179.3455,180.7565,179.1909,180.6019,87534.0
2020-11-03 09:40:00,186.86,187.49,186.67,187.31,116199.0,180.5825,181.1914,180.3989,181.0174,116199.0
2020-11-03 09:45:00,187.3,187.46,186.9,187.33,88674.0,181.0078,181.1624,180.6212,181.0367,88674.0
2020-11-03 09:50:00,187.26,187.95,187.24,187.88,43066.0,180.9691,181.6359,180.9498,181.5683,43066.0
2020-11-03 09:55:00,187.9,188.08,187.66,187.75,56973.0,181.5876,181.7615,181.3557,181.4426,56973.0
2020-11-03 10:00:00,187.85,188.25,187.5,188.2,63070.0,181.5393,181.9258,181.201,181.8775,63070.0
2020-11-03 10:05:00,188.2,188.42,188.01,188.09,29094.0,181.8775,182.0901,181.6939,181.7712,29094.0
2020-11-03 10:10:00,188.06,188.37,188.02,188.33,33682.0,181.7422,182.0418,181.7036,182.0032,33682.0
2020-11-03 10:15:00,188.43,189.05,188.39,189.05,74458.0,182.0998,182.699,182.0611,182.699,74458.0
2020-11-03 10:20:00,189.06,189.25,188.9,189.1,47203.0,182.7086,182.8922,182.554,182.7473,47203.0
2020-11-03 10:25:00,189.15,189.24,188.5,188.56,83674.0,182.7956,182.8826,182.1674,182.2254,83674.0
2020-11-03 10:30:00,188.67,189.11,188.25,188.25,64435.0,182.3317,182.7569,181.9258,181.9258,64435.0
2020-11-03 10:35:00,188.29,188.4,188.09,188.16,47449.0,181.9645,182.0708,181.7712,181.8389,47449.0
2020-11-03 10:40:00,188.2,188.27,187.95,188.2,55055.0,181.8775,181.9452,181.6359,181.8775,55055.0
2020-11-03 10:45:00,188.14,188.42,188.07,188.42,45263.0,181.8195,182.0901,181.7519,182.0901,45263.0
2020-11-03 10:50:00,188.45,188.48,187.89,188.12,35477.0,182.1191,182.1481,181.5779,181.8002,35477.0
2020-11-03 10:55:00,188.14,188.56,188.07,188.38,29673.0,181.8195,182.2254,181.7519,182.0515,29673.0
2020-11-03 11:00:00,188.43,188.77,188.2,188.71,33317.0,182.0998,182.4284,181.8775,182.3704,33317.0
2020-11-03 11:05:00,188.71,188.97,188.54,188.94,28918.0,182.3704,182.6217,182.2061,182.5927,28918.0
2020-11-03 11:10:00,188.94,188.97,188.22,188.27,42098.0,182.5927,182.6217,181.8968,181.9452,42098.0
2020-11-03 11:15:00,188.29,188.43,188.01,188.23,49841.0,181.9645,182.0998,181.6939,181.9065,49841.0
2020-11-03 11:20:00,188.32,188.77,188.31,188.75,46737.0,181.9935,182.4284,181.9838,182.409,46737.0
2020-11-03 11:25:00,188.77,188.85,188.43,188.46,29574.0,182.4284,182.5057,182.0998,182.1288,29574.0
2020-11-03 11:30:00,188.5,188.62,188.08,188.1,38373.0,182.1674,182.2834,181.7615,181.7809,38373.0
2020-11-03 11:35:00,188.09,188.4,187.92,188.34,144763.0,181.7712,182.0708,181.6069,182.0128,144763.0
2020-11-03 11:40:00,188.33,188.38,188.0,188.12,81022.0,182.0032,182.0515,181.6842,181.8002,81022.0
2020-11-03 11:45:00,188.12,188.12,187.73,187.83,40111.0,181.8002,181.8002,181.4233,181.5199,40111.0
2020-11-03 11:50:00,187.82,187.89,187.58,187.71,62097.0,181.5103,181.5779,181.2783,181.404,62097.0
2020-11-03 11:55:00,187.7,187.74,187.54,187.64,55753.0,181.3943,181.433,181.2397,181.3363,55753.0
2020-11-03 12:00:00,187.66,187.8,187.49,187.52,43518.0,181.3557,181.491,181.1914,181.2204,43518.0
2020-11-03 12:05:00,187.52,187.59,187.37,187.47,24061.0,181.2204,181.288,181.0754,181.172,24061.0
2020-11-03 12:10:00,187.51,187.75,187.45,187.67,32129.0,181.2107,181.4426,181.1527,181.3653,32129.0
2020-11-03 12:15:00,187.66,187.83,187.56,187.63,54978.0,181.3557,181.5199,181.259,181.3267,54978.0
2020-11-03 12:20:00,187.66,187.83,187.61,187.7,29923.0,181.3557,181.5199,181.3073,181.3943,29923.0
2020-11-03 12:25:00,187.71,188.05,187.63,188.0,56846.0,181.404,181.7326,181.3267,181.6842,56846.0
2020-11-03 12:30:00,188.0,188.05,187.76,188.0,33360.0,181.6842,181.7326,181.4523,181.6842,33360.0
2020-11-03 12:35:00,188.01,188.01,187.64,187.78,30680.0,181.6939,181.6939,181.3363,181.4716,30680.0
2020-11-03 12:40:00,187.81,187.84,187.59,187.61,17772.0,181.5006,181.5296,181.288,181.3073,17772.0
2020-11-03 12:45:00,187.65,187.74,187.56,187.71,21658.0,181.346,181.433,181.259,181.404,21658.0
2020-11-03 12:50:00,187.68,187.69,187.36,187.43,24926.0,181.375,181.3847,181.0657,181.1334,24926.0
2020-11-03 12:55:00,187.43,187.55,187.29,187.38,22181.0,181.1334,181.2494,180.9981,181.0851,22181.0
2020-11-03 13:00:00,187.37,187.62,187.32,187.51,38416.0,181.0754,181.317,181.0271,181.2107,38416.0
2020-11-03 13:05:00,187.5,187.72,187.48,187.65,28346.0,181.201,181.4136,181.1817,181.346,28346.0
2020-11-03 13:10:00,187.68,187.76,187.5,187.52,65922.0,181.375,181.4523,181.201,181.2204,65922.0
2020-11-03 13:15:00,187.56,187.67,187.47,187.66,50884.0,181.259,181.3653,181.172,181.3557,50884.0
2020-11-03 13:20:00,187.66,187.82,187.59,187.72,58862.0,181.3557,181.5103,181.288,181.4136,58862.0
2020-11-03 13:25:00,187.73,187.75,187.58,187.72,51176.0,181.4233,181.4426,181.2783,181.4136,51176.0
2020-11-03 13:30:00,187.75,187.95,187.74,187.95,18524.0,181.4426,181.6359,181.433,181.6359,18524.0
2020-11-03 13:35:00,187.9,187.94,187.54,187.67,24369.0,181.5876,181.6263,181.2397,181.3653,24369.0
2020-11-03 13:40:00,187.65,187.89,187.49,187.84,27006.0,181.346,181.5779,181.1914,181.5296,27006.0
2020-11-03 13:45:00,187.87,187.87,187.33,187.33,27626.0,181.5586,181.5586,181.0367,181.0367,27626.0
2020-11-03 13:50:00,187.37,187.5,187.08,187.14,30473.0,181.0754,181.201,180.7951,180.8531,30473.0
2020-11-03 13:55:00,187.14,187.3,187.04,187.18,69243.0,180.8531,181.0078,180.7565,180.8918,69243.0
2020-11-03 14:00:00,187.16,187.48,187.09,187.41,26999.0,180.8725,181.1817,180.8048,181.1141,26999.0
2020-11-03 14:05:00,187.48,187.59,187.36,187.42,29112.0,181.1817,181.288,181.0657,181.1237,29112.0
2020-11-03 14:10:00,187.49,187.8,187.47,187.77,32000.0,181.1914,181.491,181.172,181.462,32000.0
2020-11-03 14:15:00,187.73,187.74,187.5,187.73,19652.0,181.4233,181.433,181.201,181.4233,19652.0
2020-11-03 14:20:00,187.75,187.89,187.54,187.62,28123.0,181.4426,181.5779,181.2397,181.317,28123.0
2020-11-03 14:25:00,187.62,187.76,187.45,187.6,26598.0,181.317,181.4523,181.1527,181.2977,26598.0
2020-11-03 14:30:00,187.61,188.25,187.52,188.23,45829.0,181.3073,181.9258,181.2204,181.9065,45829.0
2020-11-03 14:35:00,188.2,188.27,188.07,188.19,21530.0,181.8775,181.9452,181.7519,181.8679,21530.0
2020-11-03 14:40:00,188.16,188.4,188.1,188.31,27704.0,181.8389,182.0708,181.7809,181.9838,27704.0
2020-11-03 14:45:00,188.29,188.41,188.22,188.37,38260.0,181.9645,182.0805,181.8968,182.0418,38260.0
2020-11-03 14:50:00,188.36,188.41,188.25,188.27,22254.0,182.0321,182.0805,181.9258,181.9452,22254.0
2020-11-03 14:55:00,188.3,188.3,188.1,188.2,26521.0,181.9742,181.9742,181.7809,181.8775,26521.0
2020-11-03 15:00:00,188.19,188.28,187.82,187.84,24244.0,181.8679,181.9548,181.5103,181.5296,24244.0
2020-11-03 15:05:00,187.81,187.98,187.79,187.92,32938.0,181.5006,181.6649,181.4813,181.6069,32938.0
2020-11-03 15:10:00,187.92,188.3,187.91,188.26,46738.0,181.6069,181.9742,181.5973,181.9355,46738.0
2020-11-03 15:15:00,188.27,188.52,188.25,188.49,48156.0,181.9452,182.1868,181.9258,182.1578,48156.0
2020-11-03 15:20:00,188.48,188.64,188.12,188.37,92351.0,182.1481,182.3027,181.8002,182.0418,92351.0
2020-11-03 15:25:00,188.39,188.85,188.37,188.56,56239.0,182.0611,182.5057,182.0418,182.2254,56239.0
2020-11-03 15:30:00,188.56,188.81,188.46,188.78,68112.0,182.2254,182.467,182.1288,182.438,68112.0
2020-11-03 15:35:00,188.74,188.88,188.58,188.63,76445.0,182.3994,182.5347,182.2448,182.2931,76445.0
2020-11-03 15:40:00,188.67,189.2,188.65,188.94,103803.0,182.3317,182.8439,182.3124,182.5927,103803.0
2020-11-03 15:45:00,188.95,189.31,188.91,189.25,85734.0,182.6023,182.9502,182.5637,182.8922,85734.0
2020-11-03 15:50:00,189.19,189.53,188.91,189.41,99648.0,182.8343,183.1628,182.5637,183.0469,99648.0
2020-11-03 15:55:00,189.39,189.39,188.06,188.14,241473.0,183.0275,183.0275,181.7422,181.8195,241473.0
2020-11-04 09:30:00,192.89,193.55,192.42,193.28,410366.0,186.41,187.0478,185.9557,186.7869,410366.0
2020-11-04 09:35:00,193.33,193.44,191.8,192.22,123499.0,186.8352,186.9415,185.3566,185.7625,123499.0
2020-11-04 09:40:00,192.36,192.97,192.06,192.77,128568.0,185.8978,186.4873,185.6078,186.294,128568.0
2020-11-04 09:45:00,192.77,192.87,191.96,192.2,126222.0,186.294,186.3906,185.5112,185.7431,126222.0
2020-11-04 09:50:00,192.13,192.54,191.53,192.17,102032.0,185.6755,186.0717,185.0956,185.7141,102032.0
2020-11-04 09:55:00,192.17,192.47,191.85,192.47,99317.0,185.7141,186.0041,185.4049,186.0041,99317.0
2020-11-04 10:00:00,192.43,193.35,192.2,193.24,120561.0,185.9654,186.8545,185.7431,186.7482,120561.0
2020-11-04 10:05:00,193.16,194.25,193.09,194.05,134726.0,186.6709,187.7243,186.6032,187.531,134726.0
2020-11-04 10:10:00,194.1,194.8,193.93,194.77,109952.0,187.5793,188.2558,187.415,188.2268,109952.0
2020-11-04 10:15:00,194.77,195.65,194.5,195.63,160329.0,188.2268,189.0772,187.9659,189.0579,160329.0
2020-11-04 10:20:00,195.63,196.04,195.53,195.63,123687.0,189.0579,189.4541,188.9613,189.0579,123687.0
2020-11-04 10:25:00,195.64,195.79,195.1,195.1,99431.0,189.0676,189.2125,188.5457,188.5457,99431.0
2020-11-04 10:30:00,195.17,195.26,194.72,194.9,110072.0,188.6134,188.7003,188.1785,188.3524,110072.0
2020-11-04 10:35:00,194.89,194.89,193.88,194.38,80285.0,188.3428,188.3428,187.3667,187.8499,80285.0
2020-11-04 10:40:00,194.34,194.52,193.8,194.05,55537.0,187.8112,187.9852,187.2894,187.531,55537.0
2020-11-04 10:45:00,194.11,194.33,193.82,194.33,42036.0,187.589,187.8016,187.3087,187.8016,42036.0
2020-11-04 10:50:00,194.33,194.92,194.14,194.87,60249.0,187.8016,188.3718,187.618,188.3234,60249.0
2020-11-04 10:55:00,194.92,195.24,194.85,195.23,45768.0,188.3718,188.681,188.3041,188.6713,45768.0
2020-11-04 11:00:00,195.19,195.36,194.77,195.0,34434.0,188.6327,188.797,188.2268,188.4491,34434.0
2020-11-04 11:05:00,195.04,195.11,194.56,194.61,24910.0,188.4877,188.5554,188.0239,188.0722,24910.0
2020-11-04 11:10:00,194.55,194.83,194.43,194.64,33970.0,188.0142,188.2848,187.8982,188.1012,33970.0
2020-11-04 11:15:00,194.64,194.73,194.41,194.68,45114.0,188.1012,188.1881,187.8789,188.1398,45114.0
2020-11-04 11:20:00,194.64,194.88,194.26,194.58,39205.0,188.1012,188.3331,187.7339,188.0432,39205.0
2020-11-04 11:25:00,194.62,194.91,194.26,194.63,37197.0,188.0818,188.3621,187.7339,188.0915,37197.0
2020-11-04 11:30:00,194.6,194.97,194.43,194.47,30139.0,188.0625,188.4201,187.8982,187.9369,30139.0
2020-11-04 11:35:00,194.5,194.81,194.47,194.77,29895.0,187.9659,188.2655,187.9369,188.2268,29895.0
2020-11-04 11:40:00,194.77,194.98,194.56,194.79,40901.0,188.2268,188.4297,188.0239,188.2461,40901.0
2020-11-04 11:45:00,194.81,195.15,194.69,195.15,51623.0,188.2655,188.594,188.1495,188.594,51623.0
2020-11-04 11:50:00,195.12,195.42,195.0,195.38,37760.0,188.565,188.855,188.4491,188.8163,37760.0
2020-11-04 11:55:00,195.37,195.78,195.34,195.59,58028.0,188.8066,189.2029,188.7777,189.0193,58028.0
2020-11-04 12:00:00,195.56,195.78,195.49,195.71,24840.0,188.9903,189.2029,188.9226,189.1352,24840.0
2020-11-04 12:05:00,195.75,195.75,195.41,195.56,34762.0,189.1739,189.1739,188.8453,188.9903,34762.0
2020-11-04 12:10:00,195.56,195.84,195.36,195.71,37046.0,188.9903,189.2609,188.797,189.1352,37046.0
2020-11-04 12:15:00,195.72,196.04,195.63,195.89,51402.0,189.1449,189.4541,189.0579,189.3092,51402.0
2020-11-04 12:20:00,195.92,196.48,195.9,196.46,45541.0,189.3382,189.8794,189.3188,189.86,45541.0
2020-11-04 12:25:00,196.42,196.45,196.06,196.25,36269.0,189.8214,189.8504,189.4735,189.6571,36269.0
2020-11-04 12:30:00,196.3,196.63,196.3,196.53,39174.0,189.7054,190.0243,189.7054,189.9277,39174.0
2020-11-04 12:35:00,196.55,196.75,196.4,196.64,40948.0,189.947,190.1403,189.802,190.034,40948.0
2020-11-04 12:40:00,196.66,196.88,196.41,196.56,42380.0,190.0533,190.2659,189.8117,189.9567,42380.0
2020-11-04 12:45:00,196.61,196.61,196.21,196.31,48681.0,190.005,190.005,189.6184,189.7151,48681.0
2020-11-04 12:50:00,196.37,196.42,196.04,196.12,45353.0,189.7731,189.8214,189.4541,189.5314,45353.0
2020-11-04 12:55:00,196.13,196.38,196.07,196.23,21180.0,189.5411,189.7827,189.4831,189.6378,21180.0
2020-11-04 13:00:00,196.24,196.3,195.78,195.85,40758.0,189.6474,189.7054,189.2029,189.2705,40758.0
2020-11-04 13:05:00,195.93,195.97,195.5,195.73,45682.0,189.3478,189.3865,188.9323,189.1546,45682.0
2020-11-04 13:10:00,195.74,195.98,195.63,195.83,31318.0,189.1642,189.3962,189.0579,189.2512,31318.0
2020-11-04 13:15:00,195.82,196.09,195.69,195.98,42638.0,189.2415,189.5025,189.1159,189.3962,42638.0
2020-11-04 13:20:00,196.0,196.11,195.87,196.04,32235.0,189.4155,189.5218,189.2898,189.4541,32235.0
2020-11-04 13:25:00,196.04,196.24,195.88,196.17,30644.0,189.4541,189.6474,189.2995,189.5798,30644.0
2020-11-04 13:30:00,196.2,196.64,196.03,196.57,37574.0,189.6088,190.034,189.4445,189.9663,37574.0
2020-11-04 13:35:00,196.56,196.7,196.34,196.5,68202.0,189.9567,190.092,189.7441,189.8987,68202.0
2020-11-04 13:40:00,196.51,196.52,195.58,195.85,74390.0,189.9083,189.918,189.0096,189.2705,74390.0
2020-11-04 13:45:00,195.88,195.98,195.61,195.7,31052.0,189.2995,189.3962,189.0386,189.1256,31052.0
2020-11-04 13:50:00,195.72,195.94,195.57,195.9,36692.0,189.1449,189.3575,188.9999,189.3188,36692.0
2020-11-04 13:55:00,195.9,196.03,195.71,195.74,30098.0,189.3188,189.4445,189.1352,189.1642,30098.0
2020-11-04 14:00:00,195.72,196.0,195.57,195.58,46217.0,189.1449,189.4155,188.9999,189.0096,46217.0
2020-11-04 14:05:00,195.64,196.17,195.49,196.13,42854.0,189.0676,189.5798,188.9226,189.5411,42854.0
2020-11-04 14:10:00,196.2,196.38,195.96,196.16,32830.0,189.6088,189.7827,189.3768,189.5701,32830.0
2020-11-04 14:15:00,196.19,196.29,195.85,196.11,28994.0,189.5991,189.6957,189.2705,189.5218,28994.0
2020-11-04 14:20:00,196.18,196.42,196.08,196.31,28445.0,189.5894,189.8214,189.4928,189.7151,28445.0
2020-11-04 14:25:00,196.27,196.39,196.03,196.14,42280.0,189.6764,189.7924,189.4445,189.5508,42280.0
2020-11-04 14:30:00,196.19,196.46,196.12,196.35,36355.0,189.5991,189.86,189.5314,189.7537,36355.0
2020-11-04 14:35:00,196.39,196.55,196.29,196.29,65959.0,189.7924,189.947,189.6957,189.6957,65959.0
2020-11-04 14:40:00,196.28,196.28,195.78,195.83,45620.0,189.6861,189.6861,189.2029,189.2512,45620.0
2020-11-04 14:45:00,195.85,196.09,195.78,195.94,44399.0,189.2705,189.5025,189.2029,189.3575,44399.0
2020-11-04 14:50:00,195.95,196.15,195.82,195.97,29791.0,189.3672,189.5604,189.2415,189.3865,29791.0
2020-11-04 14:55:00,195.96,195.96,195.69,195.77,23051.0,189.3768,189.3768,189.1159,189.1932,23051.0
2020-11-04 15:00:00,195.79,195.9,195.22,195.32,28121.0,189.2125,189.3188,188.6617,188.7583,28121.0
2020-11-04 15:05:00,195.24,195.31,195.05,195.25,45270.0,188.681,188.7487,188.4974,188.6907,45270.0
2020-11-04 15:10:00,195.22,195.23,194.85,194.99,53785.0,188.6617,188.6713,188.3041,188.4394,53785.0
2020-11-04 15:15:00,194.98,194.98,194.41,194.43,59940.0,188.4297,188.4297,187.8789,187.8982,59940.0
2020-11-04 15:20:00,194.44,194.76,194.42,194.73,43389.0,187.9079,188.2171,187.8886,188.1881,43389.0
2020-11-04 15:25:00,194.7,194.7,194.12,194.24,59709.0,188.1592,188.1592,187.5986,187.7146,59709.0
2020-11-04 15:30:00,194.25,194.69,194.07,194.69,65251.0,187.7243,188.1495,187.5503,188.1495,65251.0
2020-11-04 15:35:00,194.66,194.75,194.17,194.29,62876.0,188.1205,188.2075,187.647,187.7629,62876.0
2020-11-04 15:40:00,194.26,194.55,194.19,194.29,82495.0,187.7339,188.0142,187.6663,187.7629,82495.0
2020-11-04 15:45:00,194.28,194.64,194.06,194.44,79269.0,187.7533,188.1012,187.5407,187.9079,79269.0
2020-11-04 15:50:00,194.34,194.8,194.2,194.77,121897.0,187.8112,188.2558,187.676,188.2268,121897.0
2020-11-04 15:55:00,194.8,194.8,193.64,193.97,330160.0,188.2558,188.2558,187.1348,187.4537,330160.0
2020-11-05 09:30:00,198.36,199.7,198.36,199.52,407973.0,191.6962,192.9912,191.6962,192.8172,407973.0
2020-11-05 09:35:00,199.51,199.73,199.2,199.54,169532.0,192.8076,193.0202,192.508,192.8366,169532.0
2020-11-05 09:40:00,199.52,199.52,198.71,199.11,135291.0,192.8172,192.8172,192.0344,192.421,135291.0
2020-11-05 09:45:00,199.15,199.52,198.92,198.92,127714.0,192.4597,192.8172,192.2374,192.2374,127714.0
2020-11-05 09:50:00,198.9,199.8,198.9,199.74,129659.0,192.2181,193.0878,192.2181,193.0298,129659.0
2020-11-05 09:55:00,199.78,200.1,199.45,199.53,176286.0,193.0685,193.3777,192.7496,192.8269,176286.0
2020-11-05 10:00:00,199.54,200.24,199.51,199.97,134330.0,192.8366,193.513,192.8076,193.2521,134330.0
2020-11-05 10:05:00,199.97,200.43,199.95,200.43,100853.0,193.2521,193.6967,193.2328,193.6967,100853.0
2020-11-05 10:10:00,200.43,200.7,200.31,200.46,85990.0,193.6967,193.9576,193.5807,193.7256,85990.0
2020-11-05 10:15:00,200.44,200.81,200.36,200.75,78382.0,193.7063,194.0639,193.629,194.0059,78382.0
2020-11-05 10:20:00,200.74,200.99,200.58,200.67,80053.0,193.9962,194.2378,193.8416,193.9286,80053.0
2020-11-05 10:25:00,200.67,200.74,199.2,199.68,193498.0,193.9286,193.9962,192.508,192.9719,193498.0
2020-11-05 10:30:00,199.67,199.79,199.07,199.47,181943.0,192.9622,193.0782,192.3823,192.7689,181943.0
2020-11-05 10:35:00,199.44,199.99,199.26,199.75,88570.0,192.7399,193.2714,192.566,193.0395,88570.0
2020-11-05 10:40:00,199.73,200.23,199.5,199.52,107164.0,193.0202,193.5034,192.7979,192.8172,107164.0
2020-11-05 10:45:00,199.56,199.83,199.23,199.73,44980.0,192.8559,193.1168,192.537,193.0202,44980.0
2020-11-05 10:50:00,199.71,199.84,199.52,199.62,35294.0,193.0008,193.1265,192.8172,192.9139,35294.0
2020-11-05 10:55:00,199.64,199.75,199.37,199.75,30089.0,192.9332,193.0395,192.6723,193.0395,30089.0
2020-11-05 11:00:00,199.79,199.99,199.43,199.47,61014.0,193.0782,193.2714,192.7303,192.7689,61014.0
2020-11-05 11:05:00,199.4,199.56,199.01,199.06,40185.0,192.7013,192.8559,192.3244,192.3727,40185.0
2020-11-05 11:10:00,199.06,199.13,198.71,198.87,101282.0,192.3727,192.4403,192.0344,192.1891,101282.0
2020-11-05 11:15:00,198.86,199.16,198.8,199.02,66808.0,192.1794,192.4693,192.1214,192.334,66808.0
2020-11-05 11:20:00,199.02,199.09,198.8,199.09,47724.0,192.334,192.4017,192.1214,192.4017,47724.0
2020-11-05 11:25:00,199.1,199.44,199.06,199.23,63514.0,192.4113,192.7399,192.3727,192.537,63514.0
2020-11-05 11:30:00,199.27,199.46,198.98,199.14,35136.0,192.5756,192.7592,192.2954,192.45,35136.0
2020-11-05 11:35:00,199.09,199.09,198.43,198.44,37023.0,192.4017,192.4017,191.7638,191.7735,37023.0
2020-11-05 11:40:00,198.44,198.45,198.06,198.22,52823.0,191.7735,191.7832,191.4063,191.5609,52823.0
2020-11-05 11:45:00,198.25,198.58,198.24,198.5,32181.0,191.5899,191.9088,191.5802,191.8315,32181.0
2020-11-05 11:50:00,198.61,198.62,198.12,198.23,63026.0,191.9378,191.9475,191.4643,191.5706,63026.0
2020-11-05 11:55:00,198.21,198.26,197.95,198.01,35291.0,191.5512,191.5996,191.3,191.358,35291.0
2020-11-05 12:00:00,198.07,198.32,197.96,198.14,34918.0,191.4159,191.6575,191.3096,191.4836,34918.0
2020-11-05 12:05:00,198.2,198.39,198.0,198.39,34694.0,191.5416,191.7252,191.3483,191.7252,34694.0
2020-11-05 12:10:00,198.37,198.45,198.06,198.09,22474.0,191.7059,191.7832,191.4063,191.4353,22474.0
2020-11-05 12:15:00,198.17,198.2,197.66,197.71,28579.0,191.5126,191.5416,191.0197,191.068,28579.0
2020-11-05 12:20:00,197.8,197.8,197.32,197.49,38124.0,191.155,191.155,190.6911,190.8554,38124.0
2020-11-05 12:25:00,197.49,197.69,197.29,197.42,29543.0,190.8554,191.0487,190.6621,190.7878,29543.0
2020-11-05 12:30:00,197.48,197.64,197.36,197.49,29706.0,190.8458,191.0004,190.7298,190.8554,29706.0
2020-11-05 12:35:00,197.49,197.98,197.46,197.91,22229.0,190.8554,191.329,190.8264,191.2613,22229.0
2020-11-05 12:40:00,197.9,197.96,197.72,197.9,18043.0,191.2517,191.3096,191.0777,191.2517,18043.0
2020-11-05 12:45:00,197.92,198.05,197.81,197.84,25532.0,191.271,191.3966,191.1647,191.1937,25532.0
2020-11-05 12:50:00,197.83,197.96,197.82,197.94,18477.0,191.184,191.3096,191.1743,191.2903,18477.0
2020-11-05 12:55:00,197.92,198.09,197.89,198.08,22109.0,191.271,191.4353,191.242,191.4256,22109.0
2020-11-05 13:00:00,198.12,198.5,198.1,198.31,35620.0,191.4643,191.8315,191.4449,191.6479,35620.0
2020-11-05 13:05:00,198.33,198.49,198.3,198.49,21053.0,191.6672,191.8218,191.6382,191.8218,21053.0
2020-11-05 13:10:00,198.52,198.59,198.33,198.33,43698.0,191.8508,191.9185,191.6672,191.6672,43698.0
2020-11-05 13:15:00,198.32,198.42,198.22,198.26,15976.0,191.6575,191.7542,191.5609,191.5996,15976.0
2020-11-05 13:20:00,198.3,198.54,198.3,198.35,30135.0,191.6382,191.8702,191.6382,191.6865,30135.0
2020-11-05 13:25:00,198.39,198.43,198.25,198.28,38162.0,191.7252,191.7638,191.5899,191.6189,38162.0
2020-11-05 13:30:00,198.26,198.33,198.08,198.18,23835.0,191.5996,191.6672,191.4256,191.5222,23835.0
2020-11-05 13:35:00,198.19,198.39,198.11,198.29,22446.0,191.5319,191.7252,191.4546,191.6285,22446.0
2020-11-05 13:40:00,198.31,198.36,198.06,198.24,28382.0,191.6479,191.6962,191.4063,191.5802,28382.0
2020-11-05 13:45:00,198.22,198.25,198.11,198.2,22128.0,191.5609,191.5899,191.4546,191.5416,22128.0
2020-11-05 13:50:00,198.21,198.36,198.14,198.21,35574.0,191.5512,191.6962,191.4836,191.5512,35574.0
2020-11-05 13:55:00,198.21,198.45,198.18,198.27,22710.0,191.5512,191.7832,191.5222,191.6092,22710.0
2020-11-05 14:00:00,198.32,198.74,198.22,198.7,43531.0,191.6575,192.0634,191.5609,192.0248,43531.0
2020-11-05 14:05:00,198.72,198.75,198.41,198.66,41272.0,192.0441,192.0731,191.7445,191.9861,41272.0
2020-11-05 14:10:00,198.71,198.89,198.46,198.54,41323.0,192.0344,192.2084,191.7928,191.8702,41323.0
2020-11-05 14:15:00,198.56,198.71,198.42,198.62,41572.0,191.8895,192.0344,191.7542,191.9475,41572.0
2020-11-05 14:20:00,198.67,198.86,198.52,198.7,34006.0,191.9958,192.1794,191.8508,192.0248,34006.0
2020-11-05 14:25:00,198.69,198.9,198.63,198.88,42110.0,192.0151,192.2181,191.9571,192.1987,42110.0
2020-11-05 14:30:00,198.87,198.98,198.69,198.71,39775.0,192.1891,192.2954,192.0151,192.0344,39775.0
2020-11-05 14:35:00,198.73,198.73,198.23,198.52,34843.0,192.0538,192.0538,191.5706,191.8508,34843.0
2020-11-05 14:40:00,198.52,198.98,198.52,198.9,31917.0,191.8508,192.2954,191.8508,192.2181,31917.0
2020-11-05 14:45:00,198.9,198.96,198.67,198.67,28170.0,192.2181,192.276,191.9958,191.9958,28170.0
2020-11-05 14:50:00,198.66,198.74,198.45,198.68,18045.0,191.9861,192.0634,191.7832,192.0054,18045.0
2020-11-05 14:55:00,198.65,198.84,198.51,198.77,37726.0,191.9765,192.1601,191.8412,192.0924,37726.0
2020-11-05 15:00:00,198.72,198.77,198.56,198.57,20545.0,192.0441,192.0924,191.8895,191.8991,20545.0
2020-11-05 15:05:00,198.57,198.66,198.21,198.36,28875.0,191.8991,191.9861,191.5512,191.6962,28875.0
2020-11-05 15:10:00,198.39,198.51,197.96,197.99,32187.0,191.7252,191.8412,191.3096,191.3386,32187.0
2020-11-05 15:15:00,198.0,198.14,197.85,198.09,44460.0,191.3483,191.4836,191.2033,191.4353,44460.0
2020-11-05 15:20:00,198.04,198.24,197.98,198.12,27089.0,191.3869,191.5802,191.329,191.4643,27089.0
2020-11-05 15:25:00,198.13,198.29,198.1,198.25,31926.0,191.4739,191.6285,191.4449,191.5899,31926.0
2020-11-05 15:30:00,198.26,198.28,197.69,197.81,28352.0,191.5996,191.6189,191.0487,191.1647,28352.0
2020-11-05 15:35:00,197.78,197.85,197.37,197.53,31601.0,191.1357,191.2033,190.7395,190.8941,31601.0
2020-11-05 15:40:00,197.55,197.85,197.55,197.72,44335.0,190.9134,191.2033,190.9134,191.0777,44335.0
2020-11-05 15:45:00,197.68,197.68,197.36,197.58,45498.0,191.039,191.039,190.7298,190.9424,45498.0
2020-11-05 15:50:00,197.56,198.03,197.41,197.87,72839.0,190.9231,191.3773,190.7781,191.2227,72839.0
2020-11-05 15:55:00,197.85,198.06,197.57,197.64,185461.0,191.2033,191.4063,190.9327,191.0004,185461.0
2020-11-06 09:30:00,197.35,198.33,195.82,196.3,238425.0,190.7201,191.6672,189.2415,189.7054,238425.0
2020-11-06 09:35:00,196.36,196.81,195.42,196.02,95352.0,189.7634,190.1983,188.855,189.4348,95352.0
2020-11-06 09:40:00,195.96,196.47,195.73,195.9,82727.0,189.3768,189.8697,189.1546,189.3188,82727.0
2020-11-06 09:45:00,196.02,196.71,196.0,196.08,76443.0,189.4348,190.1016,189.4155,189.4928,76443.0
2020-11-06 09:50:00,196.02,196.47,195.81,196.36,49029.0,189.4348,189.8697,189.2319,189.7634,49029.0
2020-11-06 09:55:00,196.37,196.39,195.64,196.1,57747.0,189.7731,189.7924,189.0676,189.5121,57747.0
2020-11-06 10:00:00,196.19,196.73,195.79,195.83,50605.0,189.5991,190.121,189.2125,189.2512,50605.0
2020-11-06 10:05:00,195.83,197.03,195.76,196.92,81859.0,189.2512,190.4109,189.1835,190.3046,81859.0
2020-11-06 10:10:00,196.97,197.73,196.93,197.48,70108.0,190.3529,191.0874,190.3142,190.8458,70108.0
2020-11-06 10:15:00,197.48,197.81,197.4,197.65,38496.0,190.8458,191.1647,190.7684,191.0101,38496.0
2020-11-06 10:20:00,197.64,198.11,197.44,198.05,66183.0,191.0004,191.4546,190.8071,191.3966,66183.0
2020-11-06 10:25:00,198.05,198.33,197.93,198.12,48048.0,191.3966,191.6672,191.2806,191.4643,48048.0
2020-11-06 10:30:00,198.11,198.26,197.93,198.16,40575.0,191.4546,191.5996,191.2806,191.5029,40575.0
2020-11-06 10:35:00,198.21,198.65,198.05,198.06,54363.0,191.5512,191.9765,191.3966,191.4063,54363.0
2020-11-06 10:40:00,198.1,198.38,197.85,198.17,50796.0,191.4449,191.7155,191.2033,191.5126,50796.0
2020-11-06 10:45:00,198.17,198.61,198.14,198.6,46010.0,191.5126,191.9378,191.4836,191.9281,46010.0
2020-11-06 10:50:00,198.63,199.31,198.59,199.29,106487.0,191.9571,192.6143,191.9185,192.595,106487.0
2020-11-06 10:55:00,199.31,199.31,197.97,198.2,67179.0,192.6143,192.6143,191.3193,191.5416,67179.0
2020-11-06 11:00:00,198.26,199.01,198.14,198.91,44404.0,191.5996,192.3244,191.4836,192.2277,44404.0
2020-11-06 11:05:00,198.84,199.38,198.76,199.38,50412.0,192.1601,192.6819,192.0828,192.6819,50412.0
2020-11-06 11:10:00,199.29,199.32,198.84,198.96,38291.0,192.595,192.6239,192.1601,192.276,38291.0
2020-11-06 11:15:00,198.98,199.46,198.73,199.22,43711.0,192.2954,192.7592,192.0538,192.5273,43711.0
2020-11-06 11:20:00,199.2,199.21,198.92,199.01,27506.0,192.508,192.5176,192.2374,192.3244,27506.0
2020-11-06 11:25:00,199.06,199.36,198.92,199.27,41641.0,192.3727,192.6626,192.2374,192.5756,41641.0
2020-11-06 11:30:00,199.28,199.42,199.13,199.29,55190.0,192.5853,192.7206,192.4403,192.595,55190.0
2020-11-06 11:35:00,199.19,199.55,199.17,199.35,55410.0,192.4983,192.8462,192.479,192.6529,55410.0
2020-11-06 11:40:00,199.34,199.5,199.03,199.27,33032.0,192.6433,192.7979,192.3437,192.5756,33032.0
2020-11-06 11:45:00,199.24,199.29,199.03,199.16,31691.0,192.5466,192.595,192.3437,192.4693,31691.0
2020-11-06 11:50:00,199.12,199.67,199.06,199.17,39953.0,192.4307,192.9622,192.3727,192.479,39953.0
2020-11-06 11:55:00,199.17,199.27,198.78,199.27,37124.0,192.479,192.5756,192.1021,192.5756,37124.0
2020-11-06 12:00:00,199.22,199.37,199.0,199.01,33390.0,192.5273,192.6723,192.3147,192.3244,33390.0
2020-11-06 12:05:00,199.05,199.19,198.89,199.03,27872.0,192.363,192.4983,192.2084,192.3437,27872.0
2020-11-06 12:10:00,199.02,199.06,198.61,198.91,31145.0,192.334,192.3727,191.9378,192.2277,31145.0
2020-11-06 12:15:00,198.92,198.98,198.46,198.67,38545.0,192.2374,192.2954,191.7928,191.9958,38545.0
2020-11-06 12:20:00,198.64,198.92,198.51,198.55,50976.0,191.9668,192.2374,191.8412,191.8798,50976.0
2020-11-06 12:25:00,198.55,198.7,198.37,198.53,43387.0,191.8798,192.0248,191.7059,191.8605,43387.0
2020-11-06 12:30:00,198.48,198.7,198.4,198.4,46879.0,191.8122,192.0248,191.7349,191.7349,46879.0
2020-11-06 12:35:00,198.37,198.41,198.09,198.21,45477.0,191.7059,191.7445,191.4353,191.5512,45477.0
2020-11-06 12:40:00,198.18,198.76,198.11,198.76,29116.0,191.5222,192.0828,191.4546,192.0828,29116.0
2020-11-06 12:45:00,198.78,198.9,198.63,198.79,47030.0,192.1021,192.2181,191.9571,192.1118,47030.0
2020-11-06 12:50:00,198.8,198.95,198.56,198.74,38943.0,192.1214,192.2664,191.8895,192.0634,38943.0
2020-11-06 12:55:00,198.76,198.92,198.63,198.87,26553.0,192.0828,192.2374,191.9571,192.1891,26553.0
2020-11-06 13:00:00,198.93,198.96,198.76,198.96,28593.0,192.247,192.276,192.0828,192.276,28593.0
2020-11-06 13:05:00,198.96,199.15,198.76,199.15,35500.0,192.276,192.4597,192.0828,192.4597,35500.0
2020-11-06 13:10:00,199.15,199.49,199.12,199.49,84932.0,192.4597,192.7882,192.4307,192.7882,84932.0
2020-11-06 13:15:00,199.5,199.51,199.23,199.35,43874.0,192.7979,192.8076,192.537,192.6529,43874.0
2020-11-06 13:20:00,199.33,199.36,198.93,198.97,47233.0,192.6336,192.6626,192.247,192.2857,47233.0
2020-11-06 13:25:00,198.96,199.33,198.96,199.19,34508.0,192.276,192.6336,192.276,192.4983,34508.0
2020-11-06 13:30:00,199.16,199.18,198.93,199.01,20774.0,192.4693,192.4887,192.247,192.3244,20774.0
2020-11-06 13:35:00,199.01,199.16,198.9,198.91,21102.0,192.3244,192.4693,192.2181,192.2277,21102.0
2020-11-06 13:40:00,198.9,198.96,198.44,198.47,45653.0,192.2181,192.276,191.7735,191.8025,45653.0
2020-11-06 13:45:00,198.48,198.97,198.48,198.9,19435.0,191.8122,192.2857,191.8122,192.2181,19435.0
2020-11-06 13:50:00,198.9,199.01,198.72,198.96,22241.0,192.2181,192.3244,192.0441,192.276,22241.0
2020-11-06 13:55:00,198.98,199.2,198.9,199.12,46986.0,192.2954,192.508,192.2181,192.4307,46986.0
2020-11-06 14:00:00,199.16,199.35,198.99,199.15,38543.0,192.4693,192.6529,192.305,192.4597,38543.0
2020-11-06 14:05:00,199.18,199.49,199.06,199.47,38539.0,192.4887,192.7882,192.3727,192.7689,38539.0
2020-11-06 14:10:00,199.45,199.53,199.28,199.44,44936.0,192.7496,192.8269,192.5853,192.7399,44936.0
2020-11-06 14:15:00,199.43,199.48,199.22,199.32,43491.0,192.7303,192.7786,192.5273,192.6239,43491.0
2020-11-06 14:20:00,199.29,199.49,199.21,199.3,32868.0,192.595,192.7882,192.5176,192.6046,32868.0
2020-11-06 14:25:00,199.28,199.48,199.11,199.3,38140.0,192.5853,192.7786,192.421,192.6046,38140.0
2020-11-06 14:30:00,199.33,199.68,199.32,199.4,42551.0,192.6336,192.9719,192.6239,192.7013,42551.0
2020-11-06 14:35:00,199.46,199.53,198.95,198.95,28558.0,192.7592,192.8269,192.2664,192.2664,28558.0
2020-11-06 14:40:00,198.97,199.07,198.62,198.7,30963.0,192.2857,192.3823,191.9475,192.0248,30963.0
2020-11-06 14:45:00,198.74,198.82,198.56,198.73,28838.0,192.0634,192.1407,191.8895,192.0538,28838.0
2020-11-06 14:50:00,198.71,198.87,198.61,198.75,33603.0,192.0344,192.1891,191.9378,192.0731,33603.0
2020-11-06 14:55:00,198.79,198.9,198.52,198.9,26574.0,192.1118,192.2181,191.8508,192.2181,26574.0
2020-11-06 15:00:00,198.88,198.88,198.4,198.62,31625.0,192.1987,192.1987,191.7349,191.9475,31625.0
2020-11-06 15:05:00,198.61,198.67,198.37,198.58,34077.0,191.9378,191.9958,191.7059,191.9088,34077.0
2020-11-06 15:10:00,198.51,198.86,198.35,198.76,34903.0,191.8412,192.1794,191.6865,192.0828,34903.0
2020-11-06 15:15:00,198.73,198.84,198.53,198.59,34094.0,192.0538,192.1601,191.8605,191.9185,34094.0
2020-11-06 15:20:00,198.63,198.93,198.51,198.69,104090.0,191.9571,192.247,191.8412,192.0151,104090.0
2020-11-06 15:25:00,198.7,198.97,198.54,198.83,91482.0,192.0248,192.2857,191.8702,192.1504,91482.0
2020-11-06 15:30:00,198.83,199.07,198.75,198.99,66267.0,192.1504,192.3823,192.0731,192.305,66267.0
2020-11-06 15:35:00,198.95,199.01,198.77,199.0,51253.0,192.2664,192.3244,192.0924,192.3147,51253.0
2020-11-06 15:40:00,199.03,199.26,198.95,199.21,65839.0,192.3437,192.566,192.2664,192.5176,65839.0
2020-11-06 15:45:00,199.21,199.43,199.2,199.36,81323.0,192.5176,192.7303,192.508,192.6626,81323.0
2020-11-06 15:50:00,199.34,199.44,198.97,199.08,111742.0,192.6433,192.7399,192.2857,192.392,111742.0
2020-11-06 15:55:00,199.09,199.1,198.32,198.5,243862.0,192.4017,192.4113,191.6575,191.8315,243862.0
2020-11-09 09:30:00,214.69,216.74,213.26,216.03,912341.0,207.4776,209.4587,206.0956,208.7726,912341.0
2020-11-09 09:35:00,216.08,217.65,215.94,216.3,710231.0,208.8209,210.3382,208.6856,209.0335,710231.0
2020-11-09 09:40:00,216.28,217.23,215.88,216.06,689755.0,209.0142,209.9323,208.6276,208.8016,689755.0
2020-11-09 09:45:00,216.11,216.69,215.01,215.38,472997.0,208.8499,209.4104,207.7869,208.1444,472997.0
2020-11-09 09:50:00,215.38,215.4,212.71,213.59,320257.0,208.1444,208.1637,205.5641,206.4146,320257.0
2020-11-09 09:55:00,213.57,214.0,212.35,212.36,346770.0,206.3952,206.8108,205.2162,205.2259,346770.0
2020-11-09 10:00:00,212.44,214.53,212.28,214.2,283103.0,205.3032,207.323,205.1486,207.0041,283103.0
2020-11-09 10:05:00,214.25,214.3,212.71,213.87,305216.0,207.0524,207.1007,205.5641,206.6851,305216.0
2020-11-09 10:10:00,213.77,214.92,213.67,213.82,220372.0,206.5885,207.6999,206.4919,206.6368,220372.0
2020-11-09 10:15:00,213.84,214.74,213.73,214.73,223603.0,206.6562,207.5259,206.5499,207.5163,223603.0
2020-11-09 10:20:00,214.71,215.14,214.41,214.72,188087.0,207.4969,207.9125,207.207,207.5066,188087.0
2020-11-09 10:25:00,214.71,214.97,214.5,214.67,187034.0,207.4969,207.7482,207.294,207.4583,187034.0
2020-11-09 10:30:00,214.72,215.38,214.52,215.34,200318.0,207.5066,208.1444,207.3133,208.1058,200318.0
2020-11-09 10:35:00,215.3,215.31,213.86,214.04,230790.0,208.0671,208.0768,206.6755,206.8494,230790.0
2020-11-09 10:40:00,214.05,214.6,213.74,214.36,156892.0,206.8591,207.3906,206.5595,207.1587,156892.0
2020-11-09 10:45:00,214.33,214.34,212.83,212.84,178775.0,207.1297,207.1394,205.6801,205.6898,178775.0
2020-11-09 10:50:00,212.81,213.5,212.71,213.33,115598.0,205.6608,206.3276,205.5641,206.1633,115598.0
2020-11-09 10:55:00,213.27,214.09,212.57,214.08,155603.0,206.1053,206.8978,205.4288,206.8881,155603.0
2020-11-09 11:00:00,214.1,214.4,212.81,212.88,110523.0,206.9074,207.1973,205.6608,205.7284,110523.0
2020-11-09 11:05:00,212.89,213.33,212.28,213.29,129092.0,205.7381,206.1633,205.1486,206.1246,129092.0
2020-11-09 11:10:00,213.32,213.42,212.61,212.77,76807.0,206.1536,206.2503,205.4675,205.6221,76807.0
2020-11-09 11:15:00,212.75,213.14,212.38,213.05,93326.0,205.6028,205.9797,205.2452,205.8927,93326.0
2020-11-09 11:20:00,213.04,213.22,212.72,212.72,111866.0,205.883,206.057,205.5738,205.5738,111866.0
2020-11-09 11:25:00,212.73,213.11,212.59,212.96,148581.0,205.5834,205.9507,205.4481,205.8057,148581.0
2020-11-09 11:30:00,212.94,214.07,212.91,214.01,90383.0,205.7864,206.8784,205.7574,206.8204,90383.0
2020-11-09 11:35:00,214.02,214.17,213.78,213.88,86597.0,206.8301,206.9751,206.5982,206.6948,86597.0
2020-11-09 11:40:00,213.88,214.67,213.56,214.67,100849.0,206.6948,207.4583,206.3856,207.4583,100849.0
2020-11-09 11:45:00,214.68,214.88,214.12,214.31,108496.0,207.4679,207.6612,206.9267,207.1104,108496.0
2020-11-09 11:50:00,214.32,214.6,213.86,214.26,94213.0,207.12,207.3906,206.6755,207.062,94213.0
2020-11-09 11:55:00,214.29,215.0,214.11,214.87,145064.0,207.091,207.7772,206.9171,207.6516,145064.0
2020-11-09 12:00:00,214.85,215.24,214.69,215.09,190114.0,207.6322,208.0091,207.4776,207.8642,190114.0
2020-11-09 12:05:00,215.2,215.52,214.92,215.34,165406.0,207.9705,208.2797,207.6999,208.1058,165406.0
2020-11-09 12:10:00,215.32,215.51,214.93,215.11,107222.0,208.0864,208.2701,207.7095,207.8835,107222.0
2020-11-09 12:15:00,215.15,215.47,214.92,215.42,78684.0,207.9221,208.2314,207.6999,208.1831,78684.0
2020-11-09 12:20:00,215.38,216.0,215.36,215.93,105169.0,208.1444,208.7436,208.1251,208.6759,105169.0
2020-11-09 12:25:00,215.93,216.2,215.83,216.17,120962.0,208.6759,208.9369,208.5793,208.9079,120962.0
2020-11-09 12:30:00,216.2,216.69,216.03,216.69,131184.0,208.9369,209.4104,208.7726,209.4104,131184.0
2020-11-09 12:35:00,216.64,216.78,216.18,216.67,107519.0,209.3621,209.4974,208.9175,209.3911,107519.0
2020-11-09 12:40:00,216.63,216.76,216.35,216.66,89742.0,209.3524,209.4781,209.0818,209.3814,89742.0
2020-11-09 12:45:00,216.66,217.0,216.43,216.59,123616.0,209.3814,209.71,209.1591,209.3138,123616.0
2020-11-09 12:50:00,216.59,216.74,215.91,216.0,93026.0,209.3138,209.4587,208.6566,208.7436,93026.0
2020-11-09 12:55:00,216.01,216.49,215.89,216.47,61331.0,208.7533,209.2171,208.6373,209.1978,61331.0
2020-11-09 13:00:00,216.49,216.85,215.81,215.81,70383.0,209.2171,209.565,208.56,208.56,70383.0
2020-11-09 13:05:00,215.84,216.45,215.82,216.3,70904.0,208.589,209.1785,208.5696,209.0335,70904.0
2020-11-09 13:10:00,216.3,216.48,216.24,216.36,78618.0,209.0335,209.2075,208.9755,209.0915,78618.0
2020-11-09 13:15:00,216.36,216.43,215.96,216.01,83837.0,209.0915,209.1591,208.7049,208.7533,83837.0
2020-11-09 13:20:00,215.99,216.03,215.29,215.43,74572.0,208.7339,208.7726,208.0574,208.1927,74572.0
2020-11-09 13:25:00,215.44,215.8,215.38,215.77,85580.0,208.2024,208.5503,208.1444,208.5213,85580.0
2020-11-09 13:30:00,215.77,216.13,215.73,215.84,71647.0,208.5213,208.8692,208.4827,208.589,71647.0
2020-11-09 13:35:00,215.87,216.0,215.67,215.73,63400.0,208.618,208.7436,208.4247,208.4827,63400.0
2020-11-09 13:40:00,215.77,215.92,215.43,215.87,95104.0,208.5213,208.6663,208.1927,208.618,95104.0
2020-11-09 13:45:00,215.92,216.33,215.77,216.33,82704.0,208.6663,209.0625,208.5213,209.0625,82704.0
2020-11-09 13:50:00,216.32,216.32,215.46,215.61,66502.0,209.0528,209.0528,208.2217,208.3667,66502.0
2020-11-09 13:55:00,215.56,215.61,215.11,215.55,76433.0,208.3184,208.3667,207.8835,208.3087,76433.0
2020-11-09 14:00:00,215.57,215.74,214.68,214.89,97012.0,208.328,208.4923,207.4679,207.6709,97012.0
2020-11-09 14:05:00,214.86,215.17,214.66,215.05,64136.0,207.6419,207.9415,207.4486,207.8255,64136.0
2020-11-09 14:10:00,215.08,215.37,214.89,215.03,62253.0,207.8545,208.1348,207.6709,207.8062,62253.0
2020-11-09 14:15:00,215.01,215.18,214.64,214.81,69778.0,207.7869,207.9511,207.4293,207.5936,69778.0
2020-11-09 14:20:00,214.81,214.94,214.55,214.75,78377.0,207.5936,207.7192,207.3423,207.5356,78377.0
2020-11-09 14:25:00,214.7,215.14,214.54,214.83,73050.0,207.4873,207.9125,207.3326,207.6129,73050.0
2020-11-09 14:30:00,214.8,214.84,214.22,214.29,103417.0,207.5839,207.6226,207.0234,207.091,103417.0
2020-11-09 14:35:00,214.29,214.99,214.14,214.98,93437.0,207.091,207.7675,206.9461,207.7579,93437.0
2020-11-09 14:40:00,214.96,215.28,214.76,215.15,127940.0,207.7385,208.0478,207.5452,207.9221,127940.0
2020-11-09 14:45:00,215.14,215.8,215.08,215.72,130324.0,207.9125,208.5503,207.8545,208.473,130324.0
2020-11-09 14:50:00,215.78,215.95,215.49,215.63,109242.0,208.531,208.6953,208.2507,208.386,109242.0
2020-11-09 14:55:00,215.66,215.75,215.26,215.36,89710.0,208.415,208.502,208.0285,208.1251,89710.0
2020-11-09 15:00:00,215.34,215.61,215.19,215.56,107752.0,208.1058,208.3667,207.9608,208.3184,107752.0
2020-11-09 15:05:00,215.55,215.66,215.04,215.19,82246.0,208.3087,208.415,207.8158,207.9608,82246.0
2020-11-09 15:10:00,215.17,215.23,214.66,214.88,73279.0,207.9415,207.9995,207.4486,207.6612,73279.0
2020-11-09 15:15:00,214.92,215.5,214.9,215.0,80614.0,207.6999,208.2604,207.6805,207.7772,80614.0
2020-11-09 15:20:00,214.99,215.04,214.4,214.9,115303.0,207.7675,207.8158,207.1973,207.6805,115303.0
2020-11-09 15:25:00,214.9,215.06,214.46,214.63,108920.0,207.6805,207.8352,207.2553,207.4196,108920.0
2020-11-09 15:30:00,214.65,215.55,214.65,215.09,113886.0,207.4389,208.3087,207.4389,207.8642,113886.0
2020-11-09 15:35:00,215.1,215.8,215.03,215.78,123357.0,207.8738,208.5503,207.8062,208.531,123357.0
2020-11-09 15:40:00,215.76,215.81,215.1,215.5,124232.0,208.5117,208.56,207.8738,208.2604,124232.0
2020-11-09 15:45:00,215.53,215.56,214.28,214.56,171387.0,208.2894,208.3184,207.0814,207.352,171387.0
2020-11-09 15:50:00,214.52,214.54,213.43,213.65,221265.0,207.3133,207.3326,206.2599,206.4725,221265.0
2020-11-09 15:55:00,213.6,213.63,212.45,212.79,475231.0,206.4242,206.4532,205.3129,205.6414,475231.0
2020-11-10 09:30:00,211.94,212.83,211.26,212.31,438210.0,204.82,205.6801,204.1628,205.1776,438210.0
2020-11-10 09:35:00,212.31,212.58,211.73,212.05,160539.0,205.1776,205.4385,204.617,204.9263,160539.0
2020-11-10 09:40:00,212.04,212.23,211.24,211.39,127429.0,204.9166,205.1002,204.1435,204.2885,127429.0
2020-11-10 09:45:00,211.39,211.82,210.7,211.82,113506.0,204.2885,204.704,203.6216,204.704,113506.0
2020-11-10 09:50:00,211.77,212.52,211.76,212.32,95080.0,204.6557,205.3805,204.646,205.1872,95080.0
2020-11-10 09:55:00,212.31,213.16,212.24,212.78,165202.0,205.1776,205.999,205.1099,205.6318,165202.0
2020-11-10 10:00:00,212.77,213.85,212.62,213.79,138727.0,205.6221,206.6658,205.4771,206.6078,138727.0
2020-11-10 10:05:00,213.8,213.8,213.02,213.69,99715.0,206.6175,206.6175,205.8637,206.5112,99715.0
2020-11-10 10:10:00,213.69,214.06,213.0,213.65,162760.0,206.5112,206.8688,205.8444,206.4725,162760.0
2020-11-10 10:15:00,213.63,214.03,213.22,213.99,80207.0,206.4532,206.8398,206.057,206.8011,80207.0
2020-11-10 10:20:00,213.91,214.03,212.75,212.84,97906.0,206.7238,206.8398,205.6028,205.6898,97906.0
2020-11-10 10:25:00,212.82,213.39,212.5,212.59,65291.0,205.6704,206.2213,205.3612,205.4481,65291.0
2020-11-10 10:30:00,212.6,212.76,211.92,211.97,78723.0,205.4578,205.6124,204.8007,204.849,78723.0
2020-11-10 10:35:00,212.06,212.27,210.94,211.17,98662.0,204.936,205.1389,203.8536,204.0759,98662.0
2020-11-10 10:40:00,211.14,211.57,210.66,210.72,93228.0,204.0469,204.4624,203.583,203.641,93228.0
2020-11-10 10:45:00,210.76,211.47,210.72,211.43,87593.0,203.6796,204.3658,203.641,204.3271,87593.0
2020-11-10 10:50:00,211.4,211.8,211.29,211.38,65159.0,204.2981,204.6847,204.1918,204.2788,65159.0
2020-11-10 10:55:00,211.34,211.48,210.94,210.98,90463.0,204.2401,204.3754,203.8536,203.8922,90463.0
2020-11-10 11:00:00,210.95,211.47,210.66,211.46,85131.0,203.8632,204.3658,203.583,204.3561,85131.0
2020-11-10 11:05:00,211.46,211.76,211.25,211.67,86625.0,204.3561,204.646,204.1532,204.5591,86625.0
2020-11-10 11:10:00,211.62,211.9,211.51,211.69,61455.0,204.5107,204.7813,204.4044,204.5784,61455.0
2020-11-10 11:15:00,211.71,211.94,210.8,210.91,69039.0,204.5977,204.82,203.7183,203.8246,69039.0
2020-11-10 11:20:00,210.86,211.09,210.7,211.09,37576.0,203.7763,203.9985,203.6216,203.9985,37576.0
2020-11-10 11:25:00,211.09,211.59,211.08,211.27,51991.0,203.9985,204.4817,203.9889,204.1725,51991.0
2020-11-10 11:30:00,211.26,211.33,210.88,210.88,38969.0,204.1628,204.2305,203.7956,203.7956,38969.0
2020-11-10 11:35:00,210.89,210.97,210.54,210.89,36229.0,203.8053,203.8826,203.467,203.8053,36229.0
2020-11-10 11:40:00,210.89,211.64,210.79,211.53,81260.0,203.8053,204.5301,203.7086,204.4238,81260.0
2020-11-10 11:45:00,211.55,211.77,211.21,211.43,52220.0,204.4431,204.6557,204.1145,204.3271,52220.0
2020-11-10 11:50:00,211.4,211.54,211.05,211.16,38047.0,204.2981,204.4334,203.9599,204.0662,38047.0
2020-11-10 11:55:00,211.16,211.56,211.08,211.34,26179.0,204.0662,204.4528,203.9889,204.2401,26179.0
2020-11-10 12:00:00,211.33,212.34,211.32,212.28,49967.0,204.2305,205.2065,204.2208,205.1486,49967.0
2020-11-10 12:05:00,212.28,212.48,211.96,212.31,29648.0,205.1486,205.3418,204.8393,205.1776,29648.0
2020-11-10 12:10:00,212.29,212.64,212.17,212.59,48060.0,205.1582,205.4965,205.0423,205.4481,48060.0
2020-11-10 12:15:00,212.61,213.0,212.49,212.89,39529.0,205.4675,205.8444,205.3515,205.7381,39529.0
2020-11-10 12:20:00,212.92,212.94,212.54,212.66,23380.0,205.7671,205.7864,205.3998,205.5158,23380.0
2020-11-10 12:25:00,212.65,212.7,212.22,212.28,29281.0,205.5061,205.5545,205.0906,205.1486,29281.0
2020-11-10 12:30:00,212.25,212.35,211.94,212.06,41511.0,205.1196,205.2162,204.82,204.936,41511.0
2020-11-10 12:35:00,212.05,212.06,211.65,211.87,38482.0,204.9263,204.936,204.5397,204.7523,38482.0
2020-11-10 12:40:00,211.9,212.57,211.9,212.36,38499.0,204.7813,205.4288,204.7813,205.2259,38499.0
2020-11-10 12:45:00,212.37,212.85,212.35,212.76,21326.0,205.2355,205.6994,205.2162,205.6124,21326.0
2020-11-10 12:50:00,212.75,212.87,212.53,212.65,30740.0,205.6028,205.7187,205.3902,205.5061,30740.0
2020-11-10 12:55:00,212.65,212.98,212.64,212.86,25635.0,205.5061,205.825,205.4965,205.7091,25635.0
2020-11-10 13:00:00,212.87,213.1,212.8,212.94,30574.0,205.7187,205.941,205.6511,205.7864,30574.0
2020-11-10 13:05:00,212.92,212.92,212.37,212.38,33520.0,205.7671,205.7671,205.2355,205.2452,33520.0
2020-11-10 13:10:00,212.41,212.45,211.9,211.93,39332.0,205.2742,205.3129,204.7813,204.8103,39332.0
2020-11-10 13:15:00,211.93,212.07,211.81,211.86,42806.0,204.8103,204.9456,204.6944,204.7427,42806.0
2020-11-10 13:20:00,211.86,212.0,211.26,211.33,49829.0,204.7427,204.878,204.1628,204.2305,49829.0
2020-11-10 13:25:00,211.34,211.52,211.27,211.52,48480.0,204.2401,204.4141,204.1725,204.4141,48480.0
2020-11-10 13:30:00,211.49,211.62,211.31,211.37,43754.0,204.3851,204.5107,204.2111,204.2691,43754.0
2020-11-10 13:35:00,211.39,211.73,211.37,211.66,62471.0,204.2885,204.617,204.2691,204.5494,62471.0
2020-11-10 13:40:00,211.64,211.93,211.63,211.92,37572.0,204.5301,204.8103,204.5204,204.8007,37572.0
2020-11-10 13:45:00,211.92,211.99,211.72,211.91,31974.0,204.8007,204.8683,204.6074,204.791,31974.0
2020-11-10 13:50:00,211.92,212.47,211.92,212.36,44983.0,204.8007,205.3322,204.8007,205.2259,44983.0
2020-11-10 13:55:00,212.33,212.66,212.27,212.57,27952.0,205.1969,205.5158,205.1389,205.4288,27952.0
2020-11-10 14:00:00,212.63,212.83,212.49,212.66,26673.0,205.4868,205.6801,205.3515,205.5158,26673.0
2020-11-10 14:05:00,212.63,212.78,212.35,212.35,33854.0,205.4868,205.6318,205.2162,205.2162,33854.0
2020-11-10 14:10:00,212.36,212.44,211.84,212.35,50912.0,205.2259,205.3032,204.7233,205.2162,50912.0
2020-11-10 14:15:00,212.38,212.38,211.99,212.17,34897.0,205.2452,205.2452,204.8683,205.0423,34897.0
2020-11-10 14:20:00,212.24,212.76,211.95,212.74,43878.0,205.1099,205.6124,204.8296,205.5931,43878.0
2020-11-10 14:25:00,212.75,212.94,212.0,212.12,42035.0,205.6028,205.7864,204.878,204.9939,42035.0
2020-11-10 14:30:00,212.1,212.68,212.1,212.49,28042.0,204.9746,205.5351,204.9746,205.3515,28042.0
2020-11-10 14:35:00,212.46,212.61,212.16,212.51,27909.0,205.3225,205.4675,205.0326,205.3708,27909.0
2020-11-10 14:40:00,212.51,212.85,212.05,212.31,38998.0,205.3708,205.6994,204.9263,205.1776,38998.0
2020-11-10 14:45:00,212.33,212.6,212.24,212.45,34301.0,205.1969,205.4578,205.1099,205.3129,34301.0
2020-11-10 14:50:00,212.41,212.72,212.28,212.47,38410.0,205.2742,205.5738,205.1486,205.3322,38410.0
2020-11-10 14:55:00,212.45,212.63,212.34,212.46,102434.0,205.3129,205.4868,205.2065,205.3225,102434.0
2020-11-10 15:00:00,212.47,212.9,212.09,212.13,47342.0,205.3322,205.7477,204.9649,205.0036,47342.0
2020-11-10 15:05:00,212.11,212.29,211.79,212.01,57077.0,204.9843,205.1582,204.675,204.8876,57077.0
2020-11-10 15:10:00,212.05,212.37,211.99,212.1,32446.0,204.9263,205.2355,204.8683,204.9746,32446.0
2020-11-10 15:15:00,212.12,212.88,212.05,212.69,49735.0,204.9939,205.7284,204.9263,205.5448,49735.0
2020-11-10 15:20:00,212.72,213.15,212.69,213.04,49133.0,205.5738,205.9893,205.5448,205.883,49133.0
2020-11-10 15:25:00,213.0,213.35,212.77,213.22,55433.0,205.8444,206.1826,205.6221,206.057,55433.0
2020-11-10 15:30:00,213.22,213.4,212.97,213.02,58898.0,206.057,206.2309,205.8154,205.8637,58898.0
2020-11-10 15:35:00,213.04,213.12,212.4,212.43,73330.0,205.883,205.9603,205.2645,205.2935,73330.0
2020-11-10 15:40:00,212.43,213.18,212.43,212.96,70196.0,205.2935,206.0183,205.2935,205.8057,70196.0
2020-11-10 15:45:00,212.95,213.15,212.65,212.85,88479.0,205.7961,205.9893,205.5061,205.6994,88479.0
2020-11-10 15:50:00,212.85,213.39,212.78,213.1,123598.0,205.6994,206.2213,205.6318,205.941,123598.0
2020-11-10 15:55:00,213.11,213.65,212.76,213.31,264931.0,205.9507,206.4725,205.6124,206.144,264931.0
2020-11-11 09:30:00,212.17,213.65,212.01,212.59,286185.0,205.0423,206.4725,204.8876,205.4481,286185.0
2020-11-11 09:35:00,212.6,213.24,212.38,212.9,99161.0,205.4578,206.0763,205.2452,205.7477,99161.0
2020-11-11 09:40:00,212.95,213.68,212.75,213.48,61424.0,205.7961,206.5015,205.6028,206.3082,61424.0
2020-11-11 09:45:00,213.53,213.86,212.55,212.55,66188.0,206.3566,206.6755,205.4095,205.4095,66188.0
2020-11-11 09:50:00,212.56,213.1,212.4,212.47,70695.0,205.4192,205.941,205.2645,205.3322,70695.0
2020-11-11 09:55:00,212.49,212.68,211.67,211.73,64877.0,205.3515,205.5351,204.5591,204.617,64877.0
2020-11-11 10:00:00,211.71,212.27,211.7,212.03,45330.0,204.5977,205.1389,204.588,204.907,45330.0
2020-11-11 10:05:00,212.02,212.69,212.02,212.68,23848.0,204.8973,205.5448,204.8973,205.5351,23848.0
2020-11-11 10:10:00,212.69,212.98,212.31,212.86,51713.0,205.5448,205.825,205.1776,205.7091,51713.0
2020-11-11 10:15:00,212.9,213.01,212.57,212.85,36031.0,205.7477,205.854,205.4288,205.6994,36031.0
2020-11-11 10:20:00,212.75,212.83,212.32,212.32,18447.0,205.6028,205.6801,205.1872,205.1872,18447.0
2020-11-11 10:25:00,212.35,212.6,211.92,212.31,37377.0,205.2162,205.4578,204.8007,205.1776,37377.0
2020-11-11 10:30:00,212.34,212.85,212.25,212.53,63523.0,205.2065,205.6994,205.1196,205.3902,63523.0
2020-11-11 10:35:00,212.51,212.58,212.03,212.17,31393.0,205.3708,205.4385,204.907,205.0423,31393.0
2020-11-11 10:40:00,212.25,212.29,211.95,212.02,29094.0,205.1196,205.1582,204.8296,204.8973,29094.0
2020-11-11 10:45:00,212.08,212.31,211.95,212.05,39603.0,204.9553,205.1776,204.8296,204.9263,39603.0
2020-11-11 10:50:00,212.05,212.29,211.94,212.03,20720.0,204.9263,205.1582,204.82,204.907,20720.0
2020-11-11 10:55:00,212.12,212.66,212.07,212.54,20578.0,204.9939,205.5158,204.9456,205.3998,20578.0
2020-11-11 11:00:00,212.55,213.12,212.43,212.92,28475.0,205.4095,205.9603,205.2935,205.7671,28475.0
2020-11-11 11:05:00,212.9,213.4,212.87,213.39,30784.0,205.7477,206.2309,205.7187,206.2213,30784.0
2020-11-11 11:10:00,213.33,213.74,213.3,213.56,43772.0,206.1633,206.5595,206.1343,206.3856,43772.0
2020-11-11 11:15:00,213.57,213.71,213.54,213.71,26606.0,206.3952,206.5305,206.3662,206.5305,26606.0
2020-11-11 11:20:00,213.73,213.81,213.48,213.55,38051.0,206.5499,206.6272,206.3082,206.3759,38051.0
2020-11-11 11:25:00,213.56,213.72,213.49,213.54,38415.0,206.3856,206.5402,206.3179,206.3662,38415.0
2020-11-11 11:30:00,213.57,214.0,213.57,213.86,47368.0,206.3952,206.8108,206.3952,206.6755,47368.0
2020-11-11 11:35:00,213.84,213.86,213.57,213.8,39489.0,206.6562,206.6755,206.3952,206.6175,39489.0
2020-11-11 11:40:00,213.79,214.13,213.76,214.03,54929.0,206.6078,206.9364,206.5788,206.8398,54929.0
2020-11-11 11:45:00,214.03,214.28,214.03,214.22,26616.0,206.8398,207.0814,206.8398,207.0234,26616.0
2020-11-11 11:50:00,214.24,214.24,213.85,213.94,41420.0,207.0427,207.0427,206.6658,206.7528,41420.0
2020-11-11 11:55:00,213.9,214.1,213.85,214.01,24234.0,206.7141,206.9074,206.6658,206.8204,24234.0
2020-11-11 12:00:00,214.0,214.0,213.87,213.93,39402.0,206.8108,206.8108,206.6851,206.7431,39402.0
2020-11-11 12:05:00,213.97,214.17,213.79,214.14,27667.0,206.7818,206.9751,206.6078,206.9461,27667.0
2020-11-11 12:10:00,214.13,214.19,213.95,213.97,15293.0,206.9364,206.9944,206.7625,206.7818,15293.0
2020-11-11 12:15:00,213.96,213.97,213.58,213.69,12381.0,206.7721,206.7818,206.4049,206.5112,12381.0
2020-11-11 12:20:00,213.71,213.86,213.62,213.79,13005.0,206.5305,206.6755,206.4435,206.6078,13005.0
2020-11-11 12:25:00,213.77,213.85,213.66,213.75,14857.0,206.5885,206.6658,206.4822,206.5692,14857.0
2020-11-11 12:30:00,213.78,213.88,213.73,213.74,18474.0,206.5982,206.6948,206.5499,206.5595,18474.0
2020-11-11 12:35:00,213.71,213.71,213.53,213.66,16026.0,206.5305,206.5305,206.3566,206.4822,16026.0
2020-11-11 12:40:00,213.63,213.68,213.42,213.52,17236.0,206.4532,206.5015,206.2503,206.3469,17236.0
2020-11-11 12:45:00,213.53,213.67,213.35,213.37,19799.0,206.3566,206.4919,206.1826,206.2019,19799.0
2020-11-11 12:50:00,213.36,213.36,213.01,213.06,29522.0,206.1923,206.1923,205.854,205.9024,29522.0
2020-11-11 12:55:00,213.04,213.07,212.89,213.01,36571.0,205.883,205.912,205.7381,205.854,36571.0
2020-11-11 13:00:00,213.05,213.27,213.03,213.2,22357.0,205.8927,206.1053,205.8734,206.0377,22357.0
2020-11-11 13:05:00,213.22,213.24,213.08,213.11,19243.0,206.057,206.0763,205.9217,205.9507,19243.0
2020-11-11 13:10:00,213.05,213.14,212.93,212.94,23535.0,205.8927,205.9797,205.7767,205.7864,23535.0
2020-11-11 13:15:00,212.95,213.09,212.9,213.01,24620.0,205.7961,205.9314,205.7477,205.854,24620.0
2020-11-11 13:20:00,213.05,213.1,212.86,213.03,31406.0,205.8927,205.941,205.7091,205.8734,31406.0
2020-11-11 13:25:00,213.03,213.1,212.77,212.83,28005.0,205.8734,205.941,205.6221,205.6801,28005.0
2020-11-11 13:30:00,212.88,213.23,212.87,213.22,30395.0,205.7284,206.0666,205.7187,206.057,30395.0
2020-11-11 13:35:00,213.23,213.54,213.21,213.52,42315.0,206.0666,206.3662,206.0473,206.3469,42315.0
2020-11-11 13:40:00,213.5,213.5,213.2,213.22,20659.0,206.3276,206.3276,206.0377,206.057,20659.0
2020-11-11 13:45:00,213.22,213.32,212.98,213.32,35659.0,206.057,206.1536,205.825,206.1536,35659.0
2020-11-11 13:50:00,213.32,213.36,213.09,213.19,29271.0,206.1536,206.1923,205.9314,206.028,29271.0
2020-11-11 13:55:00,213.17,213.32,212.93,212.93,13794.0,206.0087,206.1536,205.7767,205.7767,13794.0
2020-11-11 14:00:00,212.93,213.26,212.87,213.18,23035.0,205.7767,206.0956,205.7187,206.0183,23035.0
2020-11-11 14:05:00,213.1,213.21,213.07,213.07,16124.0,205.941,206.0473,205.912,205.912,16124.0
2020-11-11 14:10:00,213.09,213.21,212.9,212.9,29058.0,205.9314,206.0473,205.7477,205.7477,29058.0
2020-11-11 14:15:00,212.87,213.0,212.68,212.75,22546.0,205.7187,205.8444,205.5351,205.6028,22546.0
2020-11-11 14:20:00,212.75,212.96,212.73,212.91,22009.0,205.6028,205.8057,205.5834,205.7574,22009.0
2020-11-11 14:25:00,212.9,213.01,212.48,212.88,68853.0,205.7477,205.854,205.3418,205.7284,68853.0
2020-11-11 14:30:00,212.88,212.98,212.68,212.71,21669.0,205.7284,205.825,205.5351,205.5641,21669.0
2020-11-11 14:35:00,212.67,212.83,212.62,212.7,28561.0,205.5255,205.6801,205.4771,205.5545,28561.0
2020-11-11 14:40:00,212.68,212.7,212.36,212.67,38062.0,205.5351,205.5545,205.2259,205.5255,38062.0
2020-11-11 14:45:00,212.69,212.74,212.22,212.52,74304.0,205.5448,205.5931,205.0906,205.3805,74304.0
2020-11-11 14:50:00,212.47,212.71,212.26,212.5,61454.0,205.3322,205.5641,205.1292,205.3612,61454.0
2020-11-11 14:55:00,212.47,212.8,212.38,212.38,22845.0,205.3322,205.6511,205.2452,205.2452,22845.0
2020-11-11 15:00:00,212.4,212.82,212.33,212.8,65683.0,205.2645,205.6704,205.1969,205.6511,65683.0
2020-11-11 15:05:00,212.8,212.94,212.65,212.91,32989.0,205.6511,205.7864,205.5061,205.7574,32989.0
2020-11-11 15:10:00,212.9,213.0,212.77,212.91,41171.0,205.7477,205.8444,205.6221,205.7574,41171.0
2020-11-11 15:15:00,212.9,212.9,212.73,212.83,33047.0,205.7477,205.7477,205.5834,205.6801,33047.0
2020-11-11 15:20:00,212.81,212.83,212.21,212.48,55646.0,205.6608,205.6801,205.0809,205.3418,55646.0
2020-11-11 15:25:00,212.48,212.64,212.33,212.48,54907.0,205.3418,205.4965,205.1969,205.3418,54907.0
2020-11-11 15:30:00,212.48,212.82,212.45,212.71,51089.0,205.3418,205.6704,205.3129,205.5641,51089.0
2020-11-11 15:35:00,212.72,213.07,212.61,212.97,61261.0,205.5738,205.912,205.4675,205.8154,61261.0
2020-11-11 15:40:00,212.97,213.14,212.92,213.14,71420.0,205.8154,205.9797,205.7671,205.9797,71420.0
2020-11-11 15:45:00,213.12,213.45,213.03,213.43,62131.0,205.9603,206.2793,205.8734,206.2599,62131.0
2020-11-11 15:50:00,213.45,213.69,213.36,213.6,98316.0,206.2793,206.5112,206.1923,206.4242,98316.0
2020-11-11 15:55:00,213.59,213.6,212.54,212.74,307023.0,206.4146,206.4242,205.3998,205.5931,307023.0
2020-11-12 09:30:00,211.43,212.54,210.59,210.68,341103.0,204.6411,205.7154,203.828,203.9152,341103.0
2020-11-12 09:35:00,210.71,211.33,210.5,210.81,73437.0,203.9442,204.5443,203.7409,204.041,73437.0
2020-11-12 09:40:00,210.77,210.77,209.35,209.79,153856.0,204.0023,204.0023,202.6279,203.0537,153856.0
2020-11-12 09:45:00,209.81,210.0,209.19,209.39,65321.0,203.0731,203.257,202.473,202.6666,65321.0
2020-11-12 09:50:00,209.38,209.74,209.21,209.5,84597.0,202.6569,203.0053,202.4924,202.773,84597.0
2020-11-12 09:55:00,209.48,209.48,208.84,208.92,73541.0,202.7537,202.7537,202.1342,202.2117,73541.0
2020-11-12 10:00:00,208.95,209.2,208.39,208.57,91133.0,202.2407,202.4827,201.6987,201.8729,91133.0
2020-11-12 10:05:00,208.58,209.11,208.52,208.84,104412.0,201.8826,202.3956,201.8245,202.1342,104412.0
2020-11-12 10:10:00,208.83,209.83,208.83,209.66,73933.0,202.1246,203.0925,202.1246,202.9279,73933.0
2020-11-12 10:15:00,209.67,209.97,209.47,209.73,293002.0,202.9376,203.228,202.744,202.9957,293002.0
2020-11-12 10:20:00,209.76,209.82,208.96,208.98,68975.0,203.0247,203.0828,202.2504,202.2697,68975.0
2020-11-12 10:25:00,209.0,209.1,208.37,208.91,83300.0,202.2891,202.3859,201.6793,202.202,83300.0
2020-11-12 10:30:00,208.87,209.22,208.74,208.86,46801.0,202.1633,202.502,202.0375,202.1536,46801.0
2020-11-12 10:35:00,208.83,209.17,208.74,208.98,39406.0,202.1246,202.4536,202.0375,202.2697,39406.0
2020-11-12 10:40:00,208.99,209.23,208.75,209.0,100339.0,202.2794,202.5117,202.0471,202.2891,100339.0
2020-11-12 10:45:00,209.01,209.38,208.97,209.28,63304.0,202.2988,202.6569,202.2601,202.5601,63304.0
2020-11-12 10:50:00,209.3,209.56,209.03,209.53,57638.0,202.5795,202.8311,202.3181,202.8021,57638.0
2020-11-12 10:55:00,209.56,209.66,209.2,209.2,40101.0,202.8311,202.9279,202.4827,202.4827,40101.0
2020-11-12 11:00:00,209.2,209.41,209.06,209.29,54065.0,202.4827,202.6859,202.3472,202.5698,54065.0
2020-11-12 11:05:00,209.28,209.96,209.28,209.93,94582.0,202.5601,203.2183,202.5601,203.1892,94582.0
2020-11-12 11:10:00,209.92,210.07,209.37,209.39,37768.0,203.1796,203.3247,202.6472,202.6666,37768.0
2020-11-12 11:15:00,209.38,209.6,209.18,209.31,29397.0,202.6569,202.8698,202.4633,202.5891,29397.0
2020-11-12 11:20:00,209.31,209.38,209.19,209.28,34973.0,202.5891,202.6569,202.473,202.5601,34973.0
2020-11-12 11:25:00,209.24,209.57,209.17,209.56,23909.0,202.5214,202.8408,202.4536,202.8311,23909.0
2020-11-12 11:30:00,209.53,209.55,209.2,209.24,28718.0,202.8021,202.8214,202.4827,202.5214,28718.0
2020-11-12 11:35:00,209.23,209.47,209.13,209.13,25279.0,202.5117,202.744,202.4149,202.4149,25279.0
2020-11-12 11:40:00,209.12,209.12,208.9,208.94,32195.0,202.4052,202.4052,202.1923,202.231,32195.0
2020-11-12 11:45:00,208.92,209.32,208.91,209.05,16009.0,202.2117,202.5988,202.202,202.3375,16009.0
2020-11-12 11:50:00,209.06,209.41,208.99,209.28,22740.0,202.3472,202.6859,202.2794,202.5601,22740.0
2020-11-12 11:55:00,209.33,209.51,209.31,209.39,20467.0,202.6085,202.7827,202.5891,202.6666,20467.0
2020-11-12 12:00:00,209.37,209.65,209.2,209.56,36453.0,202.6472,202.9182,202.4827,202.8311,36453.0
2020-11-12 12:05:00,209.59,209.9,209.59,209.88,15757.0,202.8602,203.1602,202.8602,203.1408,15757.0
2020-11-12 12:10:00,209.88,209.9,209.65,209.87,17080.0,203.1408,203.1602,202.9182,203.1312,17080.0
2020-11-12 12:15:00,209.85,209.91,209.73,209.87,23583.0,203.1118,203.1699,202.9957,203.1312,23583.0
2020-11-12 12:20:00,209.89,210.17,209.88,209.92,36974.0,203.1505,203.4215,203.1408,203.1796,36974.0
2020-11-12 12:25:00,209.89,209.9,209.32,209.42,36024.0,203.1505,203.1602,202.5988,202.6956,36024.0
2020-11-12 12:30:00,209.38,209.54,209.28,209.36,18940.0,202.6569,202.8118,202.5601,202.6375,18940.0
2020-11-12 12:35:00,209.34,209.43,208.96,208.96,33590.0,202.6182,202.7053,202.2504,202.2504,33590.0
2020-11-12 12:40:00,208.95,209.02,208.68,208.91,33187.0,202.2407,202.3085,201.9794,202.202,33187.0
2020-11-12 12:45:00,208.94,209.01,208.51,208.55,41405.0,202.231,202.2988,201.8148,201.8536,41405.0
2020-11-12 12:50:00,208.55,208.6,208.12,208.54,69335.0,201.8536,201.9019,201.4374,201.8439,69335.0
2020-11-12 12:55:00,208.56,208.9,208.47,208.82,35957.0,201.8632,202.1923,201.7761,202.1149,35957.0
2020-11-12 13:00:00,208.82,209.1,208.62,208.92,23673.0,202.1149,202.3859,201.9213,202.2117,23673.0
2020-11-12 13:05:00,208.88,208.95,208.6,208.78,23765.0,202.173,202.2407,201.9019,202.0762,23765.0
2020-11-12 13:10:00,208.78,208.78,208.17,208.67,30154.0,202.0762,202.0762,201.4858,201.9697,30154.0
2020-11-12 13:15:00,208.66,208.75,208.36,208.6,33661.0,201.96,202.0471,201.6697,201.9019,33661.0
2020-11-12 13:20:00,208.6,208.88,208.33,208.33,36350.0,201.9019,202.173,201.6406,201.6406,36350.0
2020-11-12 13:25:00,208.35,208.66,208.28,208.5,34688.0,201.66,201.96,201.5922,201.8052,34688.0
2020-11-12 13:30:00,208.5,208.87,208.3,208.83,30957.0,201.8052,202.1633,201.6116,202.1246,30957.0
2020-11-12 13:35:00,208.81,209.06,208.74,208.99,26318.0,202.1052,202.3472,202.0375,202.2794,26318.0
2020-11-12 13:40:00,208.97,209.01,208.78,208.82,41187.0,202.2601,202.2988,202.0762,202.1149,41187.0
2020-11-12 13:45:00,208.83,208.83,208.41,208.46,24674.0,202.1246,202.1246,201.718,201.7664,24674.0
2020-11-12 13:50:00,208.47,208.9,208.39,208.85,47049.0,201.7761,202.1923,201.6987,202.1439,47049.0
2020-11-12 13:55:00,208.88,209.03,208.82,208.97,41198.0,202.173,202.3181,202.1149,202.2601,41198.0
2020-11-12 14:00:00,208.96,209.18,208.86,209.11,26573.0,202.2504,202.4633,202.1536,202.3956,26573.0
2020-11-12 14:05:00,209.11,209.18,208.57,208.58,25628.0,202.3956,202.4633,201.8729,201.8826,25628.0
2020-11-12 14:10:00,208.6,208.69,208.23,208.24,25801.0,201.9019,201.9891,201.5438,201.5535,25801.0
2020-11-12 14:15:00,208.23,208.29,208.01,208.05,30891.0,201.5438,201.6019,201.3309,201.3696,30891.0
2020-11-12 14:20:00,208.07,208.28,207.91,208.05,68853.0,201.389,201.5922,201.2341,201.3696,68853.0
2020-11-12 14:25:00,208.05,208.3,208.04,208.24,36654.0,201.3696,201.6116,201.3599,201.5535,36654.0
2020-11-12 14:30:00,208.2,208.51,208.0,208.32,41132.0,201.5148,201.8148,201.3212,201.6309,41132.0
2020-11-12 14:35:00,208.31,208.42,208.15,208.18,28019.0,201.6213,201.7277,201.4664,201.4954,28019.0
2020-11-12 14:40:00,208.2,208.2,207.8,207.85,32103.0,201.5148,201.5148,201.1276,201.176,32103.0
2020-11-12 14:45:00,207.82,208.06,207.75,208.03,23109.0,201.147,201.3793,201.0792,201.3502,23109.0
2020-11-12 14:50:00,208.01,208.26,207.92,208.04,35468.0,201.3309,201.5729,201.2438,201.3599,35468.0
2020-11-12 14:55:00,208.03,208.17,207.71,207.75,46290.0,201.3502,201.4858,201.0405,201.0792,46290.0
2020-11-12 15:00:00,207.74,207.86,207.49,207.52,45245.0,201.0696,201.1857,200.8276,200.8566,45245.0
2020-11-12 15:05:00,207.52,207.6,207.27,207.47,59698.0,200.8566,200.9341,200.6147,200.8082,59698.0
2020-11-12 15:10:00,207.5,207.66,207.36,207.57,52211.0,200.8373,200.9921,200.7018,200.905,52211.0
2020-11-12 15:15:00,207.57,208.23,207.5,208.12,54190.0,200.905,201.5438,200.8373,201.4374,54190.0
2020-11-12 15:20:00,208.18,208.32,208.06,208.21,42313.0,201.4954,201.6309,201.3793,201.5245,42313.0
2020-11-12 15:25:00,208.21,208.27,207.73,207.81,35554.0,201.5245,201.5825,201.0599,201.1373,35554.0
2020-11-12 15:30:00,207.77,207.77,207.33,207.35,47961.0,201.0986,201.0986,200.6727,200.6921,47961.0
2020-11-12 15:35:00,207.33,207.86,207.18,207.85,55774.0,200.6727,201.1857,200.5275,201.176,55774.0
2020-11-12 15:40:00,207.86,208.09,207.81,207.86,57413.0,201.1857,201.4083,201.1373,201.1857,57413.0
2020-11-12 15:45:00,207.86,207.98,207.14,207.45,95081.0,201.1857,201.3019,200.4888,200.7889,95081.0
2020-11-12 15:50:00,207.51,208.11,207.5,208.02,97611.0,200.8469,201.4277,200.8373,201.3406,97611.0
2020-11-12 15:55:00,208.02,208.39,207.9,208.22,242121.0,201.3406,201.6987,201.2244,201.5341,242121.0
2020-11-13 09:30:00,209.91,210.0,208.56,209.07,188340.0,203.1699,203.257,201.8632,202.3569,188340.0
2020-11-13 09:35:00,209.01,209.58,208.73,209.04,55894.0,202.2988,202.8505,202.0278,202.3278,55894.0
2020-11-13 09:40:00,209.11,209.58,208.92,209.53,60736.0,202.3956,202.8505,202.2117,202.8021,60736.0
2020-11-13 09:45:00,209.56,209.78,209.46,209.55,51151.0,202.8311,203.0441,202.7343,202.8214,51151.0
2020-11-13 09:50:00,209.53,209.53,208.39,208.59,66468.0,202.8021,202.8021,201.6987,201.8923,66468.0
2020-11-13 09:55:00,208.57,209.04,208.5,208.56,57515.0,201.8729,202.3278,201.8052,201.8632,57515.0
2020-11-13 10:00:00,208.52,208.54,207.94,207.99,61386.0,201.8245,201.8439,201.2631,201.3115,61386.0
2020-11-13 10:05:00,207.99,208.08,207.88,208.0,68986.0,201.3115,201.3986,201.2051,201.3212,68986.0
2020-11-13 10:10:00,208.01,208.05,207.62,207.88,55687.0,201.3309,201.3696,200.9534,201.2051,55687.0
2020-11-13 10:15:00,207.89,207.93,207.31,207.54,60736.0,201.2147,201.2535,200.6534,200.876,60736.0
2020-11-13 10:20:00,207.58,207.62,207.3,207.46,44093.0,200.9147,200.9534,200.6437,200.7986,44093.0
2020-11-13 10:25:00,207.46,208.19,207.4,208.08,55942.0,200.7986,201.5051,200.7405,201.3986,55942.0
2020-11-13 10:30:00,208.05,208.36,207.85,208.29,49811.0,201.3696,201.6697,201.176,201.6019,49811.0
2020-11-13 10:35:00,208.25,208.4,207.98,208.03,40846.0,201.5632,201.7084,201.3019,201.3502,40846.0
2020-11-13 10:40:00,208.04,208.5,207.98,208.47,30187.0,201.3599,201.8052,201.3019,201.7761,30187.0
2020-11-13 10:45:00,208.45,208.9,208.42,208.89,29477.0,201.7568,202.1923,201.7277,202.1826,29477.0
2020-11-13 10:50:00,208.85,208.91,208.58,208.8,30927.0,202.1439,202.202,201.8826,202.0955,30927.0
2020-11-13 10:55:00,208.85,208.98,208.33,208.96,34497.0,202.1439,202.2697,201.6406,202.2504,34497.0
2020-11-13 11:00:00,208.98,209.49,208.77,209.48,89851.0,202.2697,202.7634,202.0665,202.7537,89851.0
2020-11-13 11:05:00,209.48,209.48,209.25,209.31,35054.0,202.7537,202.7537,202.5311,202.5891,35054.0
2020-11-13 11:10:00,209.29,209.29,208.94,209.02,30341.0,202.5698,202.5698,202.231,202.3085,30341.0
2020-11-13 11:15:00,209.01,209.31,208.92,208.96,31631.0,202.2988,202.5891,202.2117,202.2504,31631.0
2020-11-13 11:20:00,208.95,208.96,208.79,208.93,24804.0,202.2407,202.2504,202.0858,202.2213,24804.0
2020-11-13 11:25:00,208.93,208.94,208.57,208.58,34435.0,202.2213,202.231,201.8729,201.8826,34435.0
2020-11-13 11:30:00,208.56,208.65,208.36,208.53,32253.0,201.8632,201.9503,201.6697,201.8342,32253.0
2020-11-13 11:35:00,208.53,208.87,208.49,208.78,24909.0,201.8342,202.1633,201.7955,202.0762,24909.0
2020-11-13 11:40:00,208.76,209.26,208.76,209.16,24586.0,202.0568,202.5408,202.0568,202.444,24586.0
2020-11-13 11:45:00,209.17,209.45,209.17,209.43,16603.0,202.4536,202.7247,202.4536,202.7053,16603.0
2020-11-13 11:50:00,209.45,209.6,209.36,209.53,23257.0,202.7247,202.8698,202.6375,202.8021,23257.0
2020-11-13 11:55:00,209.55,209.7,209.54,209.63,24259.0,202.8214,202.9666,202.8118,202.8989,24259.0
2020-11-13 12:00:00,209.64,209.7,209.42,209.42,24104.0,202.9086,202.9666,202.6956,202.6956,24104.0
2020-11-13 12:05:00,209.39,209.39,209.16,209.19,22525.0,202.6666,202.6666,202.444,202.473,22525.0
2020-11-13 12:10:00,209.2,209.42,208.99,209.34,38174.0,202.4827,202.6956,202.2794,202.6182,38174.0
2020-11-13 12:15:00,209.34,209.36,209.18,209.31,26712.0,202.6182,202.6375,202.4633,202.5891,26712.0
2020-11-13 12:20:00,209.31,209.38,209.23,209.38,19418.0,202.5891,202.6569,202.5117,202.6569,19418.0
2020-11-13 12:25:00,209.36,209.44,209.32,209.41,26432.0,202.6375,202.715,202.5988,202.6859,26432.0
2020-11-13 12:30:00,209.42,209.43,209.31,209.4,31788.0,202.6956,202.7053,202.5891,202.6763,31788.0
2020-11-13 12:35:00,209.41,209.55,209.41,209.55,21918.0,202.6859,202.8214,202.6859,202.8214,21918.0
2020-11-13 12:40:00,209.55,209.66,209.48,209.48,24036.0,202.8214,202.9279,202.7537,202.7537,24036.0
2020-11-13 12:45:00,209.49,209.52,209.29,209.39,20125.0,202.7634,202.7924,202.5698,202.6666,20125.0
2020-11-13 12:50:00,209.36,209.43,209.25,209.27,20448.0,202.6375,202.7053,202.5311,202.5504,20448.0
2020-11-13 12:55:00,209.28,209.45,209.23,209.44,24731.0,202.5601,202.7247,202.5117,202.715,24731.0
2020-11-13 13:00:00,209.45,209.53,209.41,209.5,20762.0,202.7247,202.8021,202.6859,202.773,20762.0
2020-11-13 13:05:00,209.51,209.59,209.36,209.39,21397.0,202.7827,202.8602,202.6375,202.6666,21397.0
2020-11-13 13:10:00,209.4,209.49,209.19,209.19,27333.0,202.6763,202.7634,202.473,202.473,27333.0
2020-11-13 13:15:00,209.21,209.47,209.2,209.43,31075.0,202.4924,202.744,202.4827,202.7053,31075.0
2020-11-13 13:20:00,209.43,209.46,209.18,209.38,38907.0,202.7053,202.7343,202.4633,202.6569,38907.0
2020-11-13 13:25:00,209.38,209.53,209.32,209.42,36423.0,202.6569,202.8021,202.5988,202.6956,36423.0
2020-11-13 13:30:00,209.42,209.43,209.09,209.09,18723.0,202.6956,202.7053,202.3762,202.3762,18723.0
2020-11-13 13:35:00,209.1,209.14,208.91,208.99,37481.0,202.3859,202.4246,202.202,202.2794,37481.0
2020-11-13 13:40:00,208.98,209.1,208.84,209.05,53084.0,202.2697,202.3859,202.1342,202.3375,53084.0
2020-11-13 13:45:00,209.06,209.26,208.98,209.18,32875.0,202.3472,202.5408,202.2697,202.4633,32875.0
2020-11-13 13:50:00,209.19,209.21,209.02,209.13,18209.0,202.473,202.4924,202.3085,202.4149,18209.0
2020-11-13 13:55:00,209.13,209.3,209.09,209.15,28481.0,202.4149,202.5795,202.3762,202.4343,28481.0
2020-11-13 14:00:00,209.15,209.43,209.07,209.35,44680.0,202.4343,202.7053,202.3569,202.6279,44680.0
2020-11-13 14:05:00,209.32,209.51,209.29,209.51,27496.0,202.5988,202.7827,202.5698,202.7827,27496.0
2020-11-13 14:10:00,209.52,209.67,209.41,209.67,33222.0,202.7924,202.9376,202.6859,202.9376,33222.0
2020-11-13 14:15:00,209.66,209.89,209.46,209.88,47077.0,202.9279,203.1505,202.7343,203.1408,47077.0
2020-11-13 14:20:00,209.89,210.3,209.87,210.24,61462.0,203.1505,203.5474,203.1312,203.4893,61462.0
2020-11-13 14:25:00,210.26,210.27,210.03,210.1,46262.0,203.5086,203.5183,203.286,203.3538,46262.0
2020-11-13 14:30:00,210.11,210.21,210.0,210.07,48587.0,203.3635,203.4602,203.257,203.3247,48587.0
2020-11-13 14:35:00,210.06,210.24,210.05,210.15,32768.0,203.3151,203.4893,203.3054,203.4022,32768.0
2020-11-13 14:40:00,210.14,210.19,209.99,210.0,29934.0,203.3925,203.4409,203.2473,203.257,29934.0
2020-11-13 14:45:00,210.02,210.07,209.7,209.74,32622.0,203.2763,203.3247,202.9666,203.0053,32622.0
2020-11-13 14:50:00,209.75,210.1,209.75,210.04,45999.0,203.015,203.3538,203.015,203.2957,45999.0
2020-11-13 14:55:00,210.03,210.41,210.02,210.32,68597.0,203.286,203.6538,203.2763,203.5667,68597.0
2020-11-13 15:00:00,210.31,210.42,210.17,210.22,41590.0,203.557,203.6635,203.4215,203.4699,41590.0
2020-11-13 15:05:00,210.23,210.39,210.13,210.25,46063.0,203.4796,203.6345,203.3828,203.499,46063.0
2020-11-13 15:10:00,210.26,210.28,210.0,210.15,42530.0,203.5086,203.528,203.257,203.4022,42530.0
2020-11-13 15:15:00,210.15,210.19,209.67,209.91,59260.0,203.4022,203.4409,202.9376,203.1699,59260.0
2020-11-13 15:20:00,209.93,210.06,209.87,210.03,38398.0,203.1892,203.3151,203.1312,203.286,38398.0
2020-11-13 15:25:00,210.02,210.3,209.97,210.29,45635.0,203.2763,203.5474,203.228,203.5377,45635.0
2020-11-13 15:30:00,210.3,211.04,210.21,211.0,94801.0,203.5474,204.2636,203.4602,204.2249,94801.0
2020-11-13 15:35:00,211.0,211.07,210.79,210.86,50313.0,204.2249,204.2926,204.0216,204.0894,50313.0
2020-11-13 15:40:00,210.86,211.28,210.83,211.13,52773.0,204.0894,204.4959,204.0603,204.3507,52773.0
2020-11-13 15:45:00,211.13,211.23,210.67,210.67,80591.0,204.3507,204.4475,203.9055,203.9055,80591.0
2020-11-13 15:50:00,210.63,210.85,210.47,210.51,103042.0,203.8668,204.0797,203.7119,203.7506,103042.0
2020-11-13 15:55:00,210.5,210.92,210.43,210.48,240354.0,203.7409,204.1475,203.6732,203.7216,240354.0
2020-11-16 09:30:00,214.93,214.93,213.52,213.55,358773.0,208.0287,208.0287,206.664,206.693,358773.0
2020-11-16 09:35:00,213.55,214.44,213.4,213.75,107050.0,206.693,207.5544,206.5478,206.8866,107050.0
2020-11-16 09:40:00,213.77,213.81,213.4,213.4,85442.0,206.9059,206.9447,206.5478,206.5478,85442.0
2020-11-16 09:45:00,213.44,213.84,213.02,213.78,75504.0,206.5865,206.9737,206.18,206.9156,75504.0
2020-11-16 09:50:00,213.83,214.09,212.61,212.78,78896.0,206.964,207.2157,205.7832,205.9477,78896.0
2020-11-16 09:55:00,212.81,213.26,212.63,213.26,41309.0,205.9768,206.4123,205.8025,206.4123,41309.0
2020-11-16 10:00:00,213.29,213.29,212.58,212.58,45829.0,206.4414,206.4414,205.7541,205.7541,45829.0
2020-11-16 10:05:00,212.63,213.06,212.53,212.88,45739.0,205.8025,206.2187,205.7058,206.0445,45739.0
2020-11-16 10:10:00,212.88,212.89,212.17,212.33,52426.0,206.0445,206.0542,205.3573,205.5122,52426.0
2020-11-16 10:15:00,212.31,212.38,212.07,212.19,47786.0,205.4928,205.5606,205.2605,205.3767,47786.0
2020-11-16 10:20:00,212.16,212.23,211.83,212.1,89242.0,205.3476,205.4154,205.0282,205.2896,89242.0
2020-11-16 10:25:00,212.12,212.7,212.01,212.7,38668.0,205.3089,205.8703,205.2025,205.8703,38668.0
2020-11-16 10:30:00,212.71,212.96,212.67,212.95,58823.0,205.88,206.1219,205.8413,206.1123,58823.0
2020-11-16 10:35:00,212.98,213.06,212.65,212.91,76830.0,206.1413,206.2187,205.8219,206.0736,76830.0
2020-11-16 10:40:00,212.9,213.06,212.81,213.03,50219.0,206.0639,206.2187,205.9768,206.1897,50219.0
2020-11-16 10:45:00,213.01,213.05,212.71,212.99,43245.0,206.1703,206.2091,205.88,206.151,43245.0
2020-11-16 10:50:00,212.99,213.28,212.98,213.19,58293.0,206.151,206.4317,206.1413,206.3446,58293.0
2020-11-16 10:55:00,213.22,213.47,213.05,213.45,53861.0,206.3736,206.6156,206.2091,206.5962,53861.0
2020-11-16 11:00:00,213.48,213.48,213.1,213.14,65780.0,206.6253,206.6253,206.2575,206.2962,65780.0
2020-11-16 11:05:00,213.14,213.54,213.11,213.48,34496.0,206.2962,206.6833,206.2671,206.6253,34496.0
2020-11-16 11:10:00,213.49,213.88,213.47,213.85,49534.0,206.6349,207.0124,206.6156,206.9834,49534.0
2020-11-16 11:15:00,213.88,214.27,213.85,214.25,61436.0,207.0124,207.3899,206.9834,207.3705,61436.0
2020-11-16 11:20:00,214.25,214.45,214.24,214.44,46742.0,207.3705,207.5641,207.3608,207.5544,46742.0
2020-11-16 11:25:00,214.46,214.85,214.4,214.83,80353.0,207.5738,207.9513,207.5157,207.9319,80353.0
2020-11-16 11:30:00,214.83,215.09,214.78,214.84,164607.0,207.9319,208.1836,207.8835,207.9416,164607.0
2020-11-16 11:35:00,214.87,214.88,214.57,214.61,62236.0,207.9706,207.9803,207.6803,207.719,62236.0
2020-11-16 11:40:00,214.61,214.7,214.52,214.66,37649.0,207.719,207.8061,207.6319,207.7674,37649.0
2020-11-16 11:45:00,214.63,214.68,214.21,214.21,33030.0,207.7383,207.7867,207.3318,207.3318,33030.0
2020-11-16 11:50:00,214.22,214.26,213.93,213.98,35875.0,207.3415,207.3802,207.0608,207.1092,35875.0
2020-11-16 11:55:00,214.0,214.35,213.97,214.11,40418.0,207.1286,207.4673,207.0995,207.235,40418.0
2020-11-16 12:00:00,214.11,214.68,214.11,214.25,58476.0,207.235,207.7867,207.235,207.3705,58476.0
2020-11-16 12:05:00,214.21,214.25,213.85,213.98,19491.0,207.3318,207.3705,206.9834,207.1092,19491.0
2020-11-16 12:10:00,213.97,214.31,213.9,213.98,30587.0,207.0995,207.4286,207.0318,207.1092,30587.0
2020-11-16 12:15:00,213.99,214.01,213.7,213.72,26350.0,207.1189,207.1382,206.8382,206.8575,26350.0
2020-11-16 12:20:00,213.7,213.72,213.42,213.53,27007.0,206.8382,206.8575,206.5672,206.6736,27007.0
2020-11-16 12:25:00,213.53,213.74,213.51,213.66,33421.0,206.6736,206.8769,206.6543,206.7995,33421.0
2020-11-16 12:30:00,213.64,213.68,213.47,213.55,20905.0,206.7801,206.8188,206.6156,206.693,20905.0
2020-11-16 12:35:00,213.55,213.66,213.52,213.57,18144.0,206.693,206.7995,206.664,206.7124,18144.0
2020-11-16 12:40:00,213.58,213.73,213.52,213.73,79778.0,206.722,206.8672,206.664,206.8672,79778.0
2020-11-16 12:45:00,213.72,213.9,213.7,213.88,34447.0,206.8575,207.0318,206.8382,207.0124,34447.0
2020-11-16 12:50:00,213.89,214.03,213.73,213.97,47622.0,207.0221,207.1576,206.8672,207.0995,47622.0
2020-11-16 12:55:00,213.99,214.25,213.92,214.24,28292.0,207.1189,207.3705,207.0511,207.3608,28292.0
2020-11-16 13:00:00,214.22,214.25,213.95,214.1,29830.0,207.3415,207.3705,207.0802,207.2253,29830.0
2020-11-16 13:05:00,214.12,214.25,214.05,214.18,39925.0,207.2447,207.3705,207.1769,207.3028,39925.0
2020-11-16 13:10:00,214.2,214.2,213.96,213.99,26871.0,207.3221,207.3221,207.0898,207.1189,26871.0
2020-11-16 13:15:00,213.99,214.04,213.64,213.7,26809.0,207.1189,207.1673,206.7801,206.8382,26809.0
2020-11-16 13:20:00,213.71,213.79,213.35,213.57,35751.0,206.8479,206.9253,206.4994,206.7124,35751.0
2020-11-16 13:25:00,213.54,213.56,212.98,213.05,61191.0,206.6833,206.7027,206.1413,206.2091,61191.0
2020-11-16 13:30:00,213.07,213.4,213.01,213.29,52825.0,206.2284,206.5478,206.1703,206.4414,52825.0
2020-11-16 13:35:00,213.3,213.32,213.17,213.22,24986.0,206.451,206.4704,206.3252,206.3736,24986.0
2020-11-16 13:40:00,213.2,213.2,212.66,212.67,43371.0,206.3542,206.3542,205.8316,205.8413,43371.0
2020-11-16 13:45:00,212.67,212.87,212.57,212.69,30798.0,205.8413,206.0348,205.7445,205.8606,30798.0
2020-11-16 13:50:00,212.68,213.02,212.68,213.02,37492.0,205.8509,206.18,205.8509,206.18,37492.0
2020-11-16 13:55:00,213.02,213.28,213.01,213.17,30332.0,206.18,206.4317,206.1703,206.3252,30332.0
2020-11-16 14:00:00,213.19,213.25,212.99,213.18,29596.0,206.3446,206.4026,206.151,206.3349,29596.0
2020-11-16 14:05:00,213.18,213.42,213.1,213.34,20621.0,206.3349,206.5672,206.2575,206.4897,20621.0
2020-11-16 14:10:00,213.32,213.36,213.21,213.33,24802.0,206.4704,206.5091,206.3639,206.4801,24802.0
2020-11-16 14:15:00,213.33,213.41,213.26,213.32,21022.0,206.4801,206.5575,206.4123,206.4704,21022.0
2020-11-16 14:20:00,213.34,213.52,213.3,213.5,28137.0,206.4897,206.664,206.451,206.6446,28137.0
2020-11-16 14:25:00,213.5,213.69,213.42,213.69,40446.0,206.6446,206.8285,206.5672,206.8285,40446.0
2020-11-16 14:30:00,213.68,213.76,213.23,213.45,59857.0,206.8188,206.8963,206.3833,206.5962,59857.0
2020-11-16 14:35:00,213.42,213.47,213.35,213.39,24116.0,206.5672,206.6156,206.4994,206.5381,24116.0
2020-11-16 14:40:00,213.37,213.37,213.02,213.02,25605.0,206.5188,206.5188,206.18,206.18,25605.0
2020-11-16 14:45:00,213.05,213.07,212.58,212.59,28807.0,206.2091,206.2284,205.7541,205.7638,28807.0
2020-11-16 14:50:00,212.61,212.76,212.51,212.57,29658.0,205.7832,205.9284,205.6864,205.7445,29658.0
2020-11-16 14:55:00,212.57,212.69,212.5,212.61,30525.0,205.7445,205.8606,205.6767,205.7832,30525.0
2020-11-16 15:00:00,212.64,212.68,212.16,212.16,35054.0,205.8122,205.8509,205.3476,205.3476,35054.0
2020-11-16 15:05:00,212.16,212.31,212.08,212.31,24558.0,205.3476,205.4928,205.2702,205.4928,24558.0
2020-11-16 15:10:00,212.29,212.43,212.13,212.13,37776.0,205.4735,205.609,205.3186,205.3186,37776.0
2020-11-16 15:15:00,212.14,212.31,212.08,212.28,24449.0,205.3283,205.4928,205.2702,205.4638,24449.0
2020-11-16 15:20:00,212.29,212.59,212.25,212.48,32357.0,205.4735,205.7638,205.4347,205.6574,32357.0
2020-11-16 15:25:00,212.46,212.49,211.96,212.08,40591.0,205.638,205.667,205.1541,205.2702,40591.0
2020-11-16 15:30:00,212.09,212.41,212.03,212.36,38947.0,205.2799,205.5896,205.2218,205.5412,38947.0
2020-11-16 15:35:00,212.36,212.53,212.25,212.3,32592.0,205.5412,205.7058,205.4347,205.4831,32592.0
2020-11-16 15:40:00,212.31,212.58,212.27,212.49,45389.0,205.4928,205.7541,205.4541,205.667,45389.0
2020-11-16 15:45:00,212.5,212.68,212.43,212.53,52137.0,205.6767,205.8509,205.609,205.7058,52137.0
2020-11-16 15:50:00,212.47,212.63,212.35,212.42,115713.0,205.6477,205.8025,205.5315,205.5993,115713.0
2020-11-16 15:55:00,212.42,212.88,211.91,212.85,379070.0,205.5993,206.0445,205.1057,206.0155,379070.0
2020-11-17 09:30:00,210.56,211.38,209.5,211.13,278645.0,203.799,204.5927,202.773,204.3507,278645.0
2020-11-17 09:35:00,211.14,211.17,210.57,210.81,87106.0,204.3604,204.3894,203.8087,204.041,87106.0
2020-11-17 09:40:00,210.83,210.92,210.61,210.82,86676.0,204.0603,204.1475,203.8474,204.0507,86676.0
2020-11-17 09:45:00,210.79,210.84,210.37,210.79,49550.0,204.0216,204.07,203.6151,204.0216,49550.0
2020-11-17 09:50:00,210.83,210.85,210.31,210.42,76287.0,204.0603,204.0797,203.557,203.6635,76287.0
2020-11-17 09:55:00,210.41,210.41,209.91,209.96,45764.0,203.6538,203.6538,203.1699,203.2183,45764.0
2020-11-17 10:00:00,209.93,210.66,209.86,210.18,51679.0,203.1892,203.8958,203.1215,203.4312,51679.0
2020-11-17 10:05:00,210.15,210.24,210.01,210.06,38901.0,203.4022,203.4893,203.2667,203.3151,38901.0
2020-11-17 10:10:00,210.05,210.18,209.85,209.93,44842.0,203.3054,203.4312,203.1118,203.1892,44842.0
2020-11-17 10:15:00,209.89,210.36,209.77,210.28,42402.0,203.1505,203.6054,203.0344,203.528,42402.0
2020-11-17 10:20:00,210.33,210.44,210.04,210.15,39388.0,203.5764,203.6829,203.2957,203.4022,39388.0
2020-11-17 10:25:00,210.11,210.4,210.07,210.37,41336.0,203.3635,203.6441,203.3247,203.6151,41336.0
2020-11-17 10:30:00,210.42,210.66,210.35,210.58,44640.0,203.6635,203.8958,203.5958,203.8184,44640.0
2020-11-17 10:35:00,210.56,210.6,210.42,210.6,45409.0,203.799,203.8377,203.6635,203.8377,45409.0
2020-11-17 10:40:00,210.6,210.86,210.6,210.73,39738.0,203.8377,204.0894,203.8377,203.9636,39738.0
2020-11-17 10:45:00,210.73,210.74,210.45,210.53,35657.0,203.9636,203.9732,203.6925,203.77,35657.0
2020-11-17 10:50:00,210.53,210.9,210.45,210.78,31700.0,203.77,204.1281,203.6925,204.0119,31700.0
2020-11-17 10:55:00,210.78,211.09,210.78,210.99,31273.0,204.0119,204.312,204.0119,204.2152,31273.0
2020-11-17 11:00:00,210.98,211.1,210.78,210.78,36803.0,204.2055,204.3217,204.0119,204.0119,36803.0
2020-11-17 11:05:00,210.81,210.94,210.63,210.74,36345.0,204.041,204.1668,203.8668,203.9732,36345.0
2020-11-17 11:10:00,210.71,210.75,210.54,210.57,46401.0,203.9442,203.9829,203.7797,203.8087,46401.0
2020-11-17 11:15:00,210.58,211.03,210.57,210.76,54816.0,203.8184,204.2539,203.8087,203.9926,54816.0
2020-11-17 11:20:00,210.77,211.26,210.75,210.92,30351.0,204.0023,204.4765,203.9829,204.1475,30351.0
2020-11-17 11:25:00,210.93,211.02,210.54,210.63,38905.0,204.1571,204.2442,203.7797,203.8668,38905.0
2020-11-17 11:30:00,210.64,211.04,210.62,210.78,28284.0,203.8764,204.2636,203.8571,204.0119,28284.0
2020-11-17 11:35:00,210.76,210.85,210.52,210.69,29445.0,203.9926,204.0797,203.7603,203.9248,29445.0
2020-11-17 11:40:00,210.69,210.98,210.6,210.9,72416.0,203.9248,204.2055,203.8377,204.1281,72416.0
2020-11-17 11:45:00,210.91,210.94,210.61,210.61,78361.0,204.1378,204.1668,203.8474,203.8474,78361.0
2020-11-17 11:50:00,210.61,210.62,210.31,210.42,32575.0,203.8474,203.8571,203.557,203.6635,32575.0
2020-11-17 11:55:00,210.42,210.63,210.39,210.63,24405.0,203.6635,203.8668,203.6345,203.8668,24405.0
2020-11-17 12:00:00,210.63,210.78,210.53,210.76,27471.0,203.8668,204.0119,203.77,203.9926,27471.0
2020-11-17 12:05:00,210.77,210.84,210.67,210.69,23086.0,204.0023,204.07,203.9055,203.9248,23086.0
2020-11-17 12:10:00,210.69,211.31,210.68,211.28,43917.0,203.9248,204.5249,203.9152,204.4959,43917.0
2020-11-17 12:15:00,211.29,211.4,210.94,210.98,15263.0,204.5056,204.612,204.1668,204.2055,15263.0
2020-11-17 12:20:00,210.98,211.06,210.88,210.96,19765.0,204.2055,204.283,204.1087,204.1862,19765.0
2020-11-17 12:25:00,210.97,211.2,210.95,211.13,27462.0,204.1958,204.4185,204.1765,204.3507,27462.0
2020-11-17 12:30:00,211.13,211.4,211.13,211.39,30147.0,204.3507,204.612,204.3507,204.6024,30147.0
2020-11-17 12:35:00,211.38,211.61,211.27,211.37,52838.0,204.5927,204.8153,204.4862,204.583,52838.0
2020-11-17 12:40:00,211.36,211.48,211.36,211.42,42707.0,204.5733,204.6895,204.5733,204.6314,42707.0
2020-11-17 12:45:00,211.44,211.67,211.42,211.51,40946.0,204.6508,204.8734,204.6314,204.7185,40946.0
2020-11-17 12:50:00,211.52,211.82,211.49,211.77,38020.0,204.7282,205.0186,204.6991,204.9702,38020.0
2020-11-17 12:55:00,211.78,211.78,211.56,211.63,25949.0,204.9798,204.9798,204.7669,204.8347,25949.0
2020-11-17 13:00:00,211.67,211.77,211.56,211.71,24781.0,204.8734,204.9702,204.7669,204.9121,24781.0
2020-11-17 13:05:00,211.7,211.75,211.58,211.75,14995.0,204.9024,204.9508,204.7863,204.9508,14995.0
2020-11-17 13:10:00,211.71,211.72,211.6,211.66,12919.0,204.9121,204.9218,204.8056,204.8637,12919.0
2020-11-17 13:15:00,211.66,212.0,211.55,211.68,42992.0,204.8637,205.1928,204.7572,204.883,42992.0
2020-11-17 13:20:00,211.67,211.67,211.51,211.61,20701.0,204.8734,204.8734,204.7185,204.8153,20701.0
2020-11-17 13:25:00,211.64,211.76,211.56,211.75,28144.0,204.8443,204.9605,204.7669,204.9508,28144.0
2020-11-17 13:30:00,211.75,211.95,211.68,211.81,18257.0,204.9508,205.1444,204.883,205.0089,18257.0
2020-11-17 13:35:00,211.84,211.85,211.74,211.83,31361.0,205.0379,205.0476,204.9411,205.0282,31361.0
2020-11-17 13:40:00,211.81,211.88,211.59,211.61,20502.0,205.0089,205.0766,204.7959,204.8153,20502.0
2020-11-17 13:45:00,211.59,211.61,211.41,211.46,16955.0,204.7959,204.8153,204.6217,204.6701,16955.0
2020-11-17 13:50:00,211.45,211.45,210.97,211.0,33994.0,204.6604,204.6604,204.1958,204.2249,33994.0
2020-11-17 13:55:00,210.99,211.27,210.99,211.15,30996.0,204.2152,204.4862,204.2152,204.3701,30996.0
2020-11-17 14:00:00,211.14,211.57,211.13,211.44,19248.0,204.3604,204.7766,204.3507,204.6508,19248.0
2020-11-17 14:05:00,211.44,211.61,211.44,211.57,22515.0,204.6508,204.8153,204.6508,204.7766,22515.0
2020-11-17 14:10:00,211.56,211.71,211.48,211.62,23718.0,204.7669,204.9121,204.6895,204.825,23718.0
2020-11-17 14:15:00,211.6,211.62,211.46,211.5,28050.0,204.8056,204.825,204.6701,204.7088,28050.0
2020-11-17 14:20:00,211.5,211.61,211.42,211.42,24275.0,204.7088,204.8153,204.6314,204.6314,24275.0
2020-11-17 14:25:00,211.43,211.44,211.29,211.41,15398.0,204.6411,204.6508,204.5056,204.6217,15398.0
2020-11-17 14:30:00,211.44,211.53,211.42,211.48,17537.0,204.6508,204.7379,204.6314,204.6895,17537.0
2020-11-17 14:35:00,211.5,211.64,211.48,211.63,21427.0,204.7088,204.8443,204.6895,204.8347,21427.0
2020-11-17 14:40:00,211.65,212.03,211.65,211.94,33984.0,204.854,205.2218,204.854,205.1347,33984.0
2020-11-17 14:45:00,211.95,212.09,211.86,212.06,36936.0,205.1444,205.2799,205.0573,205.2508,36936.0
2020-11-17 14:50:00,212.05,212.06,211.75,211.78,34628.0,205.2412,205.2508,204.9508,204.9798,34628.0
2020-11-17 14:55:00,211.8,211.94,211.69,211.76,41201.0,204.9992,205.1347,204.8927,204.9605,41201.0
2020-11-17 15:00:00,211.75,211.77,211.62,211.77,32277.0,204.9508,204.9702,204.825,204.9702,32277.0
2020-11-17 15:05:00,211.76,211.86,211.55,211.56,23124.0,204.9605,205.0573,204.7572,204.7669,23124.0
2020-11-17 15:10:00,211.56,211.62,211.34,211.47,33331.0,204.7669,204.825,204.554,204.6798,33331.0
2020-11-17 15:15:00,211.44,211.53,211.27,211.35,29328.0,204.6508,204.7379,204.4862,204.5636,29328.0
2020-11-17 15:20:00,211.36,211.4,210.61,210.7,63924.0,204.5733,204.612,203.8474,203.9345,63924.0
2020-11-17 15:25:00,210.69,210.81,210.55,210.77,56808.0,203.9248,204.041,203.7893,204.0023,56808.0
2020-11-17 15:30:00,210.78,210.94,210.75,210.82,58869.0,204.0119,204.1668,203.9829,204.0507,58869.0
2020-11-17 15:35:00,210.82,211.04,210.77,210.99,48516.0,204.0507,204.2636,204.0023,204.2152,48516.0
2020-11-17 15:40:00,210.98,211.04,210.66,210.91,60455.0,204.2055,204.2636,203.8958,204.1378,60455.0
2020-11-17 15:45:00,210.91,210.94,210.8,210.92,69442.0,204.1378,204.1668,204.0313,204.1475,69442.0
2020-11-17 15:50:00,210.89,211.19,210.51,211.04,121866.0,204.1184,204.4088,203.7506,204.2636,121866.0
2020-11-17 15:55:00,211.01,211.04,210.47,210.71,284753.0,204.2346,204.2636,203.7119,203.9442,284753.0
2020-11-18 09:30:00,209.72,210.0,208.65,209.52,225547.0,202.986,203.257,201.9503,202.7924,225547.0
2020-11-18 09:35:00,209.59,209.81,209.34,209.77,91551.0,202.8602,203.0731,202.6182,203.0344,91551.0
2020-11-18 09:40:00,209.79,210.63,209.59,210.52,90366.0,203.0537,203.8668,202.8602,203.7603,90366.0
2020-11-18 09:45:00,210.51,211.15,210.51,210.71,147609.0,203.7506,204.3701,203.7506,203.9442,147609.0
2020-11-18 09:50:00,210.71,210.89,208.76,208.84,151549.0,203.9442,204.1184,202.0568,202.1342,151549.0
2020-11-18 09:55:00,208.78,209.33,208.78,208.95,85888.0,202.0762,202.6085,202.0762,202.2407,85888.0
2020-11-18 10:00:00,208.95,209.28,208.77,209.14,73218.0,202.2407,202.5601,202.0665,202.4246,73218.0
2020-11-18 10:05:00,209.15,209.21,208.92,209.1,66314.0,202.4343,202.4924,202.2117,202.3859,66314.0
2020-11-18 10:10:00,209.11,209.65,209.09,209.58,39114.0,202.3956,202.9182,202.3762,202.8505,39114.0
2020-11-18 10:15:00,209.56,209.59,208.89,209.16,69939.0,202.8311,202.8602,202.1826,202.444,69939.0
2020-11-18 10:20:00,209.17,209.56,209.14,209.48,36105.0,202.4536,202.8311,202.4246,202.7537,36105.0
2020-11-18 10:25:00,209.47,209.95,209.47,209.81,51566.0,202.744,203.2086,202.744,203.0731,51566.0
2020-11-18 10:30:00,209.83,209.87,209.52,209.78,34037.0,203.0925,203.1312,202.7924,203.0441,34037.0
2020-11-18 10:35:00,209.76,209.85,209.5,209.83,42935.0,203.0247,203.1118,202.773,203.0925,42935.0
2020-11-18 10:40:00,209.81,210.1,209.81,209.99,21334.0,203.0731,203.3538,203.0731,203.2473,21334.0
2020-11-18 10:45:00,210.0,210.08,209.94,210.01,25330.0,203.257,203.3344,203.1989,203.2667,25330.0
2020-11-18 10:50:00,210.02,210.29,209.98,210.22,20489.0,203.2763,203.5377,203.2376,203.4699,20489.0
2020-11-18 10:55:00,210.2,210.31,210.11,210.16,24718.0,203.4506,203.557,203.3635,203.4119,24718.0
2020-11-18 11:00:00,210.13,210.35,210.05,210.25,17804.0,203.3828,203.5958,203.3054,203.499,17804.0
2020-11-18 11:05:00,210.24,210.34,210.12,210.21,19472.0,203.4893,203.5861,203.3731,203.4602,19472.0
2020-11-18 11:10:00,210.21,210.37,210.18,210.37,23471.0,203.4602,203.6151,203.4312,203.6151,23471.0
2020-11-18 11:15:00,210.37,210.39,210.21,210.27,26823.0,203.6151,203.6345,203.4602,203.5183,26823.0
2020-11-18 11:20:00,210.27,210.32,209.86,210.01,23292.0,203.5183,203.5667,203.1215,203.2667,23292.0
2020-11-18 11:25:00,210.0,210.01,209.73,209.74,25770.0,203.257,203.2667,202.9957,203.0053,25770.0
2020-11-18 11:30:00,209.75,209.79,209.37,209.4,39733.0,203.015,203.0537,202.6472,202.6763,39733.0
2020-11-18 11:35:00,209.39,209.44,209.19,209.36,31718.0,202.6666,202.715,202.473,202.6375,31718.0
2020-11-18 11:40:00,209.37,209.38,209.14,209.18,61845.0,202.6472,202.6569,202.4246,202.4633,61845.0
2020-11-18 11:45:00,209.2,209.7,209.19,209.69,24102.0,202.4827,202.9666,202.473,202.9569,24102.0
2020-11-18 11:50:00,209.69,210.01,209.62,209.97,52360.0,202.9569,203.2667,202.8892,203.228,52360.0
2020-11-18 11:55:00,209.98,210.07,209.9,209.9,62577.0,203.2376,203.3247,203.1602,203.1602,62577.0
2020-11-18 12:00:00,209.92,210.06,209.89,209.89,17482.0,203.1796,203.3151,203.1505,203.1505,17482.0
2020-11-18 12:05:00,209.92,209.92,209.74,209.75,16776.0,203.1796,203.1796,203.0053,203.015,16776.0
2020-11-18 12:10:00,209.74,210.02,209.73,210.02,19290.0,203.0053,203.2763,202.9957,203.2763,19290.0
2020-11-18 12:15:00,210.0,210.11,209.86,210.05,53684.0,203.257,203.3635,203.1215,203.3054,53684.0
2020-11-18 12:20:00,210.07,210.29,209.91,210.03,74225.0,203.3247,203.5377,203.1699,203.286,74225.0
2020-11-18 12:25:00,210.03,210.23,209.93,210.19,29449.0,203.286,203.4796,203.1892,203.4409,29449.0
2020-11-18 12:30:00,210.18,210.34,210.1,210.26,18730.0,203.4312,203.5861,203.3538,203.5086,18730.0
2020-11-18 12:35:00,210.27,210.42,210.21,210.35,17910.0,203.5183,203.6635,203.4602,203.5958,17910.0
2020-11-18 12:40:00,210.37,210.61,210.36,210.5,23052.0,203.6151,203.8474,203.6054,203.7409,23052.0
2020-11-18 12:45:00,210.49,210.5,210.12,210.14,21480.0,203.7313,203.7409,203.3731,203.3925,21480.0
2020-11-18 12:50:00,210.14,210.28,210.02,210.04,24591.0,203.3925,203.528,203.2763,203.2957,24591.0
2020-11-18 12:55:00,210.05,210.05,209.75,209.81,24010.0,203.3054,203.3054,203.015,203.0731,24010.0
2020-11-18 13:00:00,209.81,210.08,209.73,210.0,49210.0,203.0731,203.3344,202.9957,203.257,49210.0
2020-11-18 13:05:00,209.98,210.09,209.96,210.02,17973.0,203.2376,203.3441,203.2183,203.2763,17973.0
2020-11-18 13:10:00,210.0,210.02,209.67,209.73,36017.0,203.257,203.2763,202.9376,202.9957,36017.0
2020-11-18 13:15:00,209.76,210.08,209.72,210.06,28717.0,203.0247,203.3344,202.986,203.3151,28717.0
2020-11-18 13:20:00,210.05,210.09,209.97,210.01,26482.0,203.3054,203.3441,203.228,203.2667,26482.0
2020-11-18 13:25:00,210.0,210.01,209.64,209.64,23003.0,203.257,203.2667,202.9086,202.9086,23003.0
2020-11-18 13:30:00,209.62,209.68,209.58,209.65,16927.0,202.8892,202.9473,202.8505,202.9182,16927.0
2020-11-18 13:35:00,209.66,209.82,209.64,209.67,28473.0,202.9279,203.0828,202.9086,202.9376,28473.0
2020-11-18 13:40:00,209.65,209.68,209.39,209.51,45845.0,202.9182,202.9473,202.6666,202.7827,45845.0
2020-11-18 13:45:00,209.52,209.55,209.07,209.15,47969.0,202.7924,202.8214,202.3569,202.4343,47969.0
2020-11-18 13:50:00,209.15,209.29,209.05,209.24,26332.0,202.4343,202.5698,202.3375,202.5214,26332.0
2020-11-18 13:55:00,209.23,209.38,209.1,209.33,26815.0,202.5117,202.6569,202.3859,202.6085,26815.0
2020-11-18 14:00:00,209.33,209.46,209.21,209.36,21300.0,202.6085,202.7343,202.4924,202.6375,21300.0
2020-11-18 14:05:00,209.36,209.52,209.36,209.38,33557.0,202.6375,202.7924,202.6375,202.6569,33557.0
2020-11-18 14:10:00,209.35,209.39,209.04,209.07,25039.0,202.6279,202.6666,202.3278,202.3569,25039.0
2020-11-18 14:15:00,209.1,209.2,208.64,208.66,54218.0,202.3859,202.4827,201.9407,201.96,54218.0
2020-11-18 14:20:00,208.66,208.82,208.45,208.47,32084.0,201.96,202.1149,201.7568,201.7761,32084.0
2020-11-18 14:25:00,208.52,208.89,208.46,208.88,32844.0,201.8245,202.1826,201.7664,202.173,32844.0
2020-11-18 14:30:00,208.93,209.06,208.83,208.99,44865.0,202.2213,202.3472,202.1246,202.2794,44865.0
2020-11-18 14:35:00,208.94,208.94,208.61,208.67,21402.0,202.231,202.231,201.9116,201.9697,21402.0
2020-11-18 14:40:00,208.68,209.14,208.67,209.06,51549.0,201.9794,202.4246,201.9697,202.3472,51549.0
2020-11-18 14:45:00,209.04,209.1,208.95,209.01,20062.0,202.3278,202.3859,202.2407,202.2988,20062.0
2020-11-18 14:50:00,208.98,209.27,208.98,209.23,26678.0,202.2697,202.5504,202.2697,202.5117,26678.0
2020-11-18 14:55:00,209.19,209.43,209.16,209.16,29986.0,202.473,202.7053,202.444,202.444,29986.0
2020-11-18 15:00:00,209.18,209.2,208.7,208.74,23441.0,202.4633,202.4827,201.9987,202.0375,23441.0
2020-11-18 15:05:00,208.73,209.1,208.72,209.06,24048.0,202.0278,202.3859,202.0181,202.3472,24048.0
2020-11-18 15:10:00,209.08,209.44,209.06,209.36,43677.0,202.3665,202.715,202.3472,202.6375,43677.0
2020-11-18 15:15:00,209.37,209.41,209.22,209.23,49164.0,202.6472,202.6859,202.502,202.5117,49164.0
2020-11-18 15:20:00,209.21,209.44,209.1,209.42,34964.0,202.4924,202.715,202.3859,202.6956,34964.0
2020-11-18 15:25:00,209.39,209.41,208.96,208.96,46799.0,202.6666,202.6859,202.2504,202.2504,46799.0
2020-11-18 15:30:00,208.94,209.0,208.57,208.88,66000.0,202.231,202.2891,201.8729,202.173,66000.0
2020-11-18 15:35:00,208.86,208.89,208.2,208.3,56821.0,202.1536,202.1826,201.5148,201.6116,56821.0
2020-11-18 15:40:00,208.31,208.34,207.84,207.87,94265.0,201.6213,201.6503,201.1663,201.1954,94265.0
2020-11-18 15:45:00,207.83,208.12,207.67,207.89,143221.0,201.1567,201.4374,201.0018,201.2147,143221.0
2020-11-18 15:50:00,207.93,208.33,207.75,208.27,179639.0,201.2535,201.6406,201.0792,201.5825,179639.0
2020-11-18 15:55:00,208.29,208.45,207.8,207.8,226622.0,201.6019,201.7568,201.1276,201.1276,226622.0
2020-11-19 09:30:00,207.24,207.25,205.53,206.05,269044.0,200.5856,200.5953,198.9305,199.4338,269044.0
2020-11-19 09:35:00,206.0,206.96,205.87,206.96,108480.0,199.3854,200.3146,199.2596,200.3146,108480.0
2020-11-19 09:40:00,206.92,207.27,206.72,207.2,65309.0,200.2759,200.6147,200.0823,200.5469,65309.0
2020-11-19 09:45:00,207.16,208.04,207.11,207.94,65716.0,200.5082,201.3599,200.4598,201.2631,65716.0
2020-11-19 09:50:00,207.96,207.97,207.35,207.62,43595.0,201.2825,201.2922,200.6921,200.9534,43595.0
2020-11-19 09:55:00,207.62,207.7,207.32,207.43,41298.0,200.9534,201.0308,200.663,200.7695,41298.0
2020-11-19 10:00:00,207.43,207.72,206.9,206.94,45174.0,200.7695,201.0502,200.2565,200.2952,45174.0
2020-11-19 10:05:00,206.95,207.01,206.64,206.76,34870.0,200.3049,200.363,200.0049,200.121,34870.0
2020-11-19 10:10:00,206.8,206.89,206.3,206.31,42206.0,200.1597,200.2469,199.6758,199.6855,42206.0
2020-11-19 10:15:00,206.35,206.74,206.32,206.44,39241.0,199.7242,200.1017,199.6952,199.8113,39241.0
2020-11-19 10:20:00,206.44,206.87,206.39,206.67,53967.0,199.8113,200.2275,199.7629,200.0339,53967.0
2020-11-19 10:25:00,206.67,207.32,206.63,207.3,42470.0,200.0339,200.663,199.9952,200.6437,42470.0
2020-11-19 10:30:00,207.36,207.72,207.29,207.72,28624.0,200.7018,201.0502,200.634,201.0502,28624.0
2020-11-19 10:35:00,207.78,207.94,207.66,207.89,32711.0,201.1083,201.2631,200.9921,201.2147,32711.0
2020-11-19 10:40:00,207.93,208.25,207.91,208.07,21439.0,201.2535,201.5632,201.2341,201.389,21439.0
2020-11-19 10:45:00,208.11,208.48,208.09,208.45,32206.0,201.4277,201.7858,201.4083,201.7568,32206.0
2020-11-19 10:50:00,208.48,208.55,208.17,208.26,34827.0,201.7858,201.8536,201.4858,201.5729,34827.0
2020-11-19 10:55:00,208.27,208.51,208.17,208.21,22445.0,201.5825,201.8148,201.4858,201.5245,22445.0
2020-11-19 11:00:00,208.21,208.22,207.8,207.81,19989.0,201.5245,201.5341,201.1276,201.1373,19989.0
2020-11-19 11:05:00,207.82,208.43,207.81,208.01,24936.0,201.147,201.7374,201.1373,201.3309,24936.0
2020-11-19 11:10:00,208.03,208.03,207.77,207.87,19251.0,201.3502,201.3502,201.0986,201.1954,19251.0
2020-11-19 11:15:00,207.89,208.03,207.76,207.93,21749.0,201.2147,201.3502,201.0889,201.2535,21749.0
2020-11-19 11:20:00,207.92,208.59,207.87,208.38,29718.0,201.2438,201.8923,201.1954,201.689,29718.0
2020-11-19 11:25:00,208.39,208.42,208.03,208.12,25282.0,201.6987,201.7277,201.3502,201.4374,25282.0
2020-11-19 11:30:00,208.17,208.22,207.49,207.5,21062.0,201.4858,201.5341,200.8276,200.8373,21062.0
2020-11-19 11:35:00,207.52,207.59,207.32,207.5,23397.0,200.8566,200.9244,200.663,200.8373,23397.0
2020-11-19 11:40:00,207.5,207.7,207.47,207.6,21380.0,200.8373,201.0308,200.8082,200.9341,21380.0
2020-11-19 11:45:00,207.59,207.75,207.3,207.42,17632.0,200.9244,201.0792,200.6437,200.7598,17632.0
2020-11-19 11:50:00,207.46,207.46,207.31,207.37,22157.0,200.7986,200.7986,200.6534,200.7114,22157.0
2020-11-19 11:55:00,207.37,207.51,207.35,207.44,24202.0,200.7114,200.8469,200.6921,200.7792,24202.0
2020-11-19 12:00:00,207.48,207.64,207.33,207.48,24714.0,200.8179,200.9728,200.6727,200.8179,24714.0
2020-11-19 12:05:00,207.47,207.69,207.45,207.69,46691.0,200.8082,201.0212,200.7889,201.0212,46691.0
2020-11-19 12:10:00,207.64,207.9,207.52,207.86,23062.0,200.9728,201.2244,200.8566,201.1857,23062.0
2020-11-19 12:15:00,207.89,207.92,207.45,207.48,29446.0,201.2147,201.2438,200.7889,200.8179,29446.0
2020-11-19 12:20:00,207.51,207.67,207.31,207.4,29695.0,200.8469,201.0018,200.6534,200.7405,29695.0
2020-11-19 12:25:00,207.4,207.51,207.34,207.45,25530.0,200.7405,200.8469,200.6824,200.7889,25530.0
2020-11-19 12:30:00,207.41,207.56,207.3,207.34,17219.0,200.7502,200.8953,200.6437,200.6824,17219.0
2020-11-19 12:35:00,207.37,207.63,207.35,207.6,17759.0,200.7114,200.9631,200.6921,200.9341,17759.0
2020-11-19 12:40:00,207.61,207.7,207.19,207.24,41506.0,200.9437,201.0308,200.5372,200.5856,41506.0
2020-11-19 12:45:00,207.24,207.31,206.96,207.05,25239.0,200.5856,200.6534,200.3146,200.4017,25239.0
2020-11-19 12:50:00,207.06,207.2,207.0,207.0,15598.0,200.4114,200.5469,200.3533,200.3533,15598.0
2020-11-19 12:55:00,207.01,207.28,207.01,207.18,15105.0,200.363,200.6243,200.363,200.5275,15105.0
2020-11-19 13:00:00,207.18,207.39,207.14,207.33,19889.0,200.5275,200.7308,200.4888,200.6727,19889.0
2020-11-19 13:05:00,207.32,207.35,207.04,207.18,22899.0,200.663,200.6921,200.392,200.5275,22899.0
2020-11-19 13:10:00,207.2,207.34,207.09,207.19,17094.0,200.5469,200.6824,200.4404,200.5372,17094.0
2020-11-19 13:15:00,207.21,207.25,207.07,207.14,21200.0,200.5566,200.5953,200.4211,200.4888,21200.0
2020-11-19 13:20:00,207.15,207.26,207.06,207.23,19545.0,200.4985,200.605,200.4114,200.5759,19545.0
2020-11-19 13:25:00,207.23,207.59,207.23,207.38,26365.0,200.5759,200.9244,200.5759,200.7211,26365.0
2020-11-19 13:30:00,207.4,207.48,207.36,207.37,15519.0,200.7405,200.8179,200.7018,200.7114,15519.0
2020-11-19 13:35:00,207.37,207.51,207.27,207.45,20686.0,200.7114,200.8469,200.6147,200.7889,20686.0
2020-11-19 13:40:00,207.49,207.49,207.31,207.38,20369.0,200.8276,200.8276,200.6534,200.7211,20369.0
2020-11-19 13:45:00,207.4,207.68,207.38,207.65,18336.0,200.7405,201.0115,200.7211,200.9824,18336.0
2020-11-19 13:50:00,207.68,207.77,207.62,207.65,22613.0,201.0115,201.0986,200.9534,200.9824,22613.0
2020-11-19 13:55:00,207.69,207.74,207.56,207.59,14365.0,201.0212,201.0696,200.8953,200.9244,14365.0
2020-11-19 14:00:00,207.6,207.76,207.47,207.64,18676.0,200.9341,201.0889,200.8082,200.9728,18676.0
2020-11-19 14:05:00,207.64,207.64,207.45,207.45,15815.0,200.9728,200.9728,200.7889,200.7889,15815.0
2020-11-19 14:10:00,207.45,207.64,207.42,207.58,25762.0,200.7889,200.9728,200.7598,200.9147,25762.0
2020-11-19 14:15:00,207.57,207.72,207.49,207.56,28109.0,200.905,201.0502,200.8276,200.8953,28109.0
2020-11-19 14:20:00,207.57,207.64,207.51,207.59,17408.0,200.905,200.9728,200.8469,200.9244,17408.0
2020-11-19 14:25:00,207.6,207.76,207.6,207.75,21327.0,200.9341,201.0889,200.9341,201.0792,21327.0
2020-11-19 14:30:00,207.73,208.0,207.73,207.94,19959.0,201.0599,201.3212,201.0599,201.2631,19959.0
2020-11-19 14:35:00,208.0,208.28,207.98,208.25,24016.0,201.3212,201.5922,201.3019,201.5632,24016.0
2020-11-19 14:40:00,208.28,208.73,208.26,208.59,32310.0,201.5922,202.0278,201.5729,201.8923,32310.0
2020-11-19 14:45:00,208.58,208.58,208.33,208.34,27959.0,201.8826,201.8826,201.6406,201.6503,27959.0
2020-11-19 14:50:00,208.34,208.34,208.11,208.12,18463.0,201.6503,201.6503,201.4277,201.4374,18463.0
2020-11-19 14:55:00,208.11,208.36,208.11,208.27,20343.0,201.4277,201.6697,201.4277,201.5825,20343.0
2020-11-19 15:00:00,208.25,208.25,208.01,208.01,26540.0,201.5632,201.5632,201.3309,201.3309,26540.0
2020-11-19 15:05:00,208.01,208.01,207.76,207.97,28465.0,201.3309,201.3309,201.0889,201.2922,28465.0
2020-11-19 15:10:00,207.94,208.19,207.93,208.16,25743.0,201.2631,201.5051,201.2535,201.4761,25743.0
2020-11-19 15:15:00,208.16,208.18,207.73,207.76,41480.0,201.4761,201.4954,201.0599,201.0889,41480.0
2020-11-19 15:20:00,207.79,207.92,207.69,207.69,38446.0,201.118,201.2438,201.0212,201.0212,38446.0
2020-11-19 15:25:00,207.71,207.72,207.5,207.7,28919.0,201.0405,201.0502,200.8373,201.0308,28919.0
2020-11-19 15:30:00,207.71,207.98,207.54,207.98,37758.0,201.0405,201.3019,200.876,201.3019,37758.0
2020-11-19 15:35:00,207.95,208.19,207.9,208.1,34433.0,201.2728,201.5051,201.2244,201.418,34433.0
2020-11-19 15:40:00,208.09,208.4,208.02,208.26,47625.0,201.4083,201.7084,201.3406,201.5729,47625.0
2020-11-19 15:45:00,208.25,208.27,207.73,207.76,39866.0,201.5632,201.5825,201.0599,201.0889,39866.0
2020-11-19 15:50:00,207.76,208.02,207.76,207.88,61660.0,201.0889,201.3406,201.0889,201.2051,61660.0
2020-11-19 15:55:00,207.9,207.9,207.51,207.57,218009.0,201.2244,201.2244,200.8469,200.905,218009.0
2020-11-20 09:30:00,207.13,208.11,206.63,206.68,332109.0,200.4791,201.4277,199.9952,200.0436,332109.0
2020-11-20 09:35:00,206.69,206.7,205.87,205.87,74792.0,200.0533,200.063,199.2596,199.2596,74792.0
2020-11-20 09:40:00,205.91,206.75,205.84,206.55,89644.0,199.2983,200.1113,199.2306,199.9178,89644.0
2020-11-20 09:45:00,206.53,206.56,205.77,205.86,45843.0,199.8984,199.9274,199.1628,199.2499,45843.0
2020-11-20 09:50:00,205.85,205.88,205.11,205.21,136693.0,199.2402,199.2693,198.524,198.6208,136693.0
2020-11-20 09:55:00,205.22,205.71,205.18,205.71,186090.0,198.6305,199.1047,198.5918,199.1047,186090.0
2020-11-20 10:00:00,205.73,206.27,205.56,205.64,142268.0,199.1241,199.6468,198.9596,199.037,142268.0
2020-11-20 10:05:00,205.65,205.99,205.52,205.95,55106.0,199.0467,199.3758,198.9208,199.337,55106.0
2020-11-20 10:10:00,205.94,206.02,205.66,205.78,174666.0,199.3274,199.4048,199.0563,199.1725,174666.0
2020-11-20 10:15:00,205.77,206.02,205.42,205.55,87418.0,199.1628,199.4048,198.8241,198.9499,87418.0
2020-11-20 10:20:00,205.5,206.12,205.48,206.06,50217.0,198.9015,199.5016,198.8821,199.4435,50217.0
2020-11-20 10:25:00,206.05,206.21,205.92,206.17,37618.0,199.4338,199.5887,199.308,199.55,37618.0
2020-11-20 10:30:00,206.15,206.4,205.87,206.25,73662.0,199.5306,199.7726,199.2596,199.6274,73662.0
2020-11-20 10:35:00,206.25,206.71,206.25,206.55,50871.0,199.6274,200.0726,199.6274,199.9178,50871.0
2020-11-20 10:40:00,206.55,206.55,206.02,206.15,24445.0,199.9178,199.9178,199.4048,199.5306,24445.0
2020-11-20 10:45:00,206.17,206.25,205.92,205.95,31448.0,199.55,199.6274,199.308,199.337,31448.0
2020-11-20 10:50:00,205.96,206.19,205.85,205.85,36965.0,199.3467,199.5693,199.2402,199.2402,36965.0
2020-11-20 10:55:00,205.87,205.91,205.71,205.79,54561.0,199.2596,199.2983,199.1047,199.1822,54561.0
2020-11-20 11:00:00,205.8,205.88,205.65,205.71,35345.0,199.1919,199.2693,199.0467,199.1047,35345.0
2020-11-20 11:05:00,205.72,205.99,205.6,205.82,52753.0,199.1144,199.3758,198.9983,199.2112,52753.0
2020-11-20 11:10:00,205.81,205.81,205.44,205.44,34630.0,199.2015,199.2015,198.8434,198.8434,34630.0
2020-11-20 11:15:00,205.44,205.52,205.26,205.29,34312.0,198.8434,198.9208,198.6692,198.6982,34312.0
2020-11-20 11:20:00,205.27,205.5,205.18,205.47,64284.0,198.6789,198.9015,198.5918,198.8724,64284.0
2020-11-20 11:25:00,205.48,205.6,205.37,205.38,28409.0,198.8821,198.9983,198.7757,198.7853,28409.0
2020-11-20 11:30:00,205.38,205.91,205.37,205.66,67705.0,198.7853,199.2983,198.7757,199.0563,67705.0
2020-11-20 11:35:00,205.64,205.7,205.5,205.57,43801.0,199.037,199.0951,198.9015,198.9692,43801.0
2020-11-20 11:40:00,205.55,205.56,205.09,205.1,56472.0,198.9499,198.9596,198.5046,198.5143,56472.0
2020-11-20 11:45:00,205.08,205.11,204.79,204.8,108317.0,198.495,198.524,198.2143,198.224,108317.0
2020-11-20 11:50:00,204.79,205.01,204.72,204.99,37798.0,198.2143,198.4272,198.1465,198.4079,37798.0
2020-11-20 11:55:00,205.0,205.12,204.95,205.09,22719.0,198.4175,198.5337,198.3691,198.5046,22719.0
2020-11-20 12:00:00,205.08,205.35,205.0,205.18,45997.0,198.495,198.7563,198.4175,198.5918,45997.0
2020-11-20 12:05:00,205.18,205.21,204.99,205.0,35747.0,198.5918,198.6208,198.4079,198.4175,35747.0
2020-11-20 12:10:00,205.01,205.11,204.92,205.02,34632.0,198.4272,198.524,198.3401,198.4369,34632.0
2020-11-20 12:15:00,205.0,205.12,204.84,205.02,33137.0,198.4175,198.5337,198.2627,198.4369,33137.0
2020-11-20 12:20:00,205.03,205.17,205.03,205.09,42586.0,198.4466,198.5821,198.4466,198.5046,42586.0
2020-11-20 12:25:00,205.11,205.26,205.1,205.24,23096.0,198.524,198.6692,198.5143,198.6498,23096.0
2020-11-20 12:30:00,205.24,205.32,205.12,205.27,32054.0,198.6498,198.7273,198.5337,198.6789,32054.0
2020-11-20 12:35:00,205.27,205.35,205.08,205.13,20313.0,198.6789,198.7563,198.495,198.5434,20313.0
2020-11-20 12:40:00,205.13,205.22,205.04,205.19,33920.0,198.5434,198.6305,198.4563,198.6014,33920.0
2020-11-20 12:45:00,205.2,205.2,204.86,204.89,33268.0,198.6111,198.6111,198.282,198.3111,33268.0
2020-11-20 12:50:00,204.91,204.91,204.77,204.83,22045.0,198.3304,198.3304,198.1949,198.253,22045.0
2020-11-20 12:55:00,204.83,205.14,204.78,204.98,25381.0,198.253,198.553,198.2046,198.3982,25381.0
2020-11-20 13:00:00,204.98,205.13,204.86,204.9,18212.0,198.3982,198.5434,198.282,198.3208,18212.0
2020-11-20 13:05:00,204.88,204.89,204.75,204.84,31513.0,198.3014,198.3111,198.1756,198.2627,31513.0
2020-11-20 13:10:00,204.85,205.06,204.76,205.05,26724.0,198.2724,198.4756,198.1852,198.4659,26724.0
2020-11-20 13:15:00,205.05,205.09,204.93,205.0,19600.0,198.4659,198.5046,198.3498,198.4175,19600.0
2020-11-20 13:20:00,205.0,205.15,204.92,205.15,15480.0,198.4175,198.5627,198.3401,198.5627,15480.0
2020-11-20 13:25:00,205.14,205.28,205.08,205.27,42623.0,198.553,198.6885,198.495,198.6789,42623.0
2020-11-20 13:30:00,205.26,205.29,205.1,205.14,14624.0,198.6692,198.6982,198.5143,198.553,14624.0
2020-11-20 13:35:00,205.15,205.44,205.1,205.42,40251.0,198.5627,198.8434,198.5143,198.8241,40251.0
2020-11-20 13:40:00,205.42,205.48,205.33,205.47,19232.0,198.8241,198.8821,198.7369,198.8724,19232.0
2020-11-20 13:45:00,205.47,205.63,205.44,205.54,32695.0,198.8724,199.0273,198.8434,198.9402,32695.0
2020-11-20 13:50:00,205.54,205.58,205.44,205.51,57042.0,198.9402,198.9789,198.8434,198.9112,57042.0
2020-11-20 13:55:00,205.49,205.72,205.43,205.65,77349.0,198.8918,199.1144,198.8337,199.0467,77349.0
2020-11-20 14:00:00,205.66,205.66,205.35,205.35,31339.0,199.0563,199.0563,198.7563,198.7563,31339.0
2020-11-20 14:05:00,205.36,205.45,205.26,205.37,27833.0,198.766,198.8531,198.6692,198.7757,27833.0
2020-11-20 14:10:00,205.36,205.5,205.32,205.42,41410.0,198.766,198.9015,198.7273,198.8241,41410.0
2020-11-20 14:15:00,205.42,205.46,205.24,205.36,18424.0,198.8241,198.8628,198.6498,198.766,18424.0
2020-11-20 14:20:00,205.36,205.49,205.32,205.39,23613.0,198.766,198.8918,198.7273,198.795,23613.0
2020-11-20 14:25:00,205.39,205.45,205.31,205.43,30037.0,198.795,198.8531,198.7176,198.8337,30037.0
2020-11-20 14:30:00,205.43,205.75,205.41,205.72,32903.0,198.8337,199.1435,198.8144,199.1144,32903.0
2020-11-20 14:35:00,205.74,205.9,205.61,205.61,49215.0,199.1338,199.2886,199.008,199.008,49215.0
2020-11-20 14:40:00,205.63,205.72,205.4,205.45,28644.0,199.0273,199.1144,198.8047,198.8531,28644.0
2020-11-20 14:45:00,205.43,205.46,205.29,205.42,39520.0,198.8337,198.8628,198.6982,198.8241,39520.0
2020-11-20 14:50:00,205.42,205.46,205.29,205.36,25369.0,198.8241,198.8628,198.6982,198.766,25369.0
2020-11-20 14:55:00,205.35,205.54,205.35,205.45,23384.0,198.7563,198.9402,198.7563,198.8531,23384.0
2020-11-20 15:00:00,205.47,205.55,205.2,205.2,22710.0,198.8724,198.9499,198.6111,198.6111,22710.0
2020-11-20 15:05:00,205.18,205.35,204.91,204.92,65027.0,198.5918,198.7563,198.3304,198.3401,65027.0
2020-11-20 15:10:00,204.92,205.07,204.6,204.66,57618.0,198.3401,198.4853,198.0304,198.0885,57618.0
2020-11-20 15:15:00,204.65,204.65,204.38,204.51,57507.0,198.0788,198.0788,197.8174,197.9433,57507.0
2020-11-20 15:20:00,204.5,204.75,204.46,204.67,40214.0,197.9336,198.1756,197.8949,198.0981,40214.0
2020-11-20 15:25:00,204.65,204.98,204.64,204.76,62603.0,198.0788,198.3982,198.0691,198.1852,62603.0
2020-11-20 15:30:00,204.75,204.79,204.45,204.53,91020.0,198.1756,198.2143,197.8852,197.9626,91020.0
2020-11-20 15:35:00,204.52,205.11,204.46,205.05,57754.0,197.953,198.524,197.8949,198.4659,57754.0
2020-11-20 15:40:00,205.06,205.21,205.02,205.21,69707.0,198.4756,198.6208,198.4369,198.6208,69707.0
2020-11-20 15:45:00,205.22,205.48,205.06,205.06,77048.0,198.6305,198.8821,198.4756,198.4756,77048.0
2020-11-20 15:50:00,205.05,205.07,204.24,204.25,115253.0,198.4659,198.4853,197.6819,197.6916,115253.0
2020-11-20 15:55:00,204.25,204.31,203.8,203.88,266416.0,197.6916,197.7497,197.2561,197.3335,266416.0
2020-11-23 09:30:00,204.7,207.21,204.7,206.99,248667.0,198.1272,200.5566,198.1272,200.3436,248667.0
2020-11-23 09:35:00,207.01,207.6,206.85,207.43,102061.0,200.363,200.9341,200.2081,200.7695,102061.0
2020-11-23 09:40:00,207.43,207.93,207.1,207.6,57647.0,200.7695,201.2535,200.4501,200.9341,57647.0
2020-11-23 09:45:00,207.58,208.62,207.58,208.52,108707.0,200.9147,201.9213,200.9147,201.8245,108707.0
2020-11-23 09:50:00,208.46,208.78,208.06,208.1,119915.0,201.7664,202.0762,201.3793,201.418,119915.0
2020-11-23 09:55:00,208.12,208.14,207.7,207.76,52585.0,201.4374,201.4567,201.0308,201.0889,52585.0
2020-11-23 10:00:00,207.78,208.04,207.57,207.63,40054.0,201.1083,201.3599,200.905,200.9631,40054.0
2020-11-23 10:05:00,207.63,207.64,207.16,207.62,123290.0,200.9631,200.9728,200.5082,200.9534,123290.0
2020-11-23 10:10:00,207.63,207.68,207.1,207.52,59173.0,200.9631,201.0115,200.4501,200.8566,59173.0
2020-11-23 10:15:00,207.5,207.58,207.19,207.55,36631.0,200.8373,200.9147,200.5372,200.8857,36631.0
2020-11-23 10:20:00,207.54,207.59,206.95,206.95,60829.0,200.876,200.9244,200.3049,200.3049,60829.0
2020-11-23 10:25:00,206.91,206.98,206.24,206.26,57833.0,200.2662,200.334,199.6177,199.6371,57833.0
2020-11-23 10:30:00,206.23,206.59,206.1,206.49,28479.0,199.608,199.9565,199.4822,199.8597,28479.0
2020-11-23 10:35:00,206.46,206.84,206.41,206.76,19332.0,199.8307,200.1985,199.7823,200.121,19332.0
2020-11-23 10:40:00,206.75,206.9,206.6,206.66,15463.0,200.1113,200.2565,199.9662,200.0242,15463.0
2020-11-23 10:45:00,206.67,207.23,206.66,207.12,37984.0,200.0339,200.5759,200.0242,200.4695,37984.0
2020-11-23 10:50:00,207.12,207.14,206.87,207.02,21961.0,200.4695,200.4888,200.2275,200.3727,21961.0
2020-11-23 10:55:00,207.01,207.09,206.89,206.91,24609.0,200.363,200.4404,200.2469,200.2662,24609.0
2020-11-23 11:00:00,206.91,207.04,206.57,206.81,30119.0,200.2662,200.392,199.9371,200.1694,30119.0
2020-11-23 11:05:00,206.9,206.94,206.61,206.61,35918.0,200.2565,200.2952,199.9758,199.9758,35918.0
2020-11-23 11:10:00,206.59,206.59,206.23,206.25,68050.0,199.9565,199.9565,199.608,199.6274,68050.0
2020-11-23 11:15:00,206.25,206.43,206.12,206.21,29551.0,199.6274,199.8016,199.5016,199.5887,29551.0
2020-11-23 11:20:00,206.23,206.46,206.13,206.23,30544.0,199.608,199.8307,199.5113,199.608,30544.0
2020-11-23 11:25:00,206.24,206.56,206.15,206.48,27728.0,199.6177,199.9274,199.5306,199.85,27728.0
2020-11-23 11:30:00,206.48,206.67,206.03,206.08,68680.0,199.85,200.0339,199.4145,199.4629,68680.0
2020-11-23 11:35:00,206.05,206.52,206.02,206.39,39796.0,199.4338,199.8887,199.4048,199.7629,39796.0
2020-11-23 11:40:00,206.37,206.41,205.96,206.04,38946.0,199.7435,199.7823,199.3467,199.4241,38946.0
2020-11-23 11:45:00,206.05,206.33,205.95,206.33,20134.0,199.4338,199.7048,199.337,199.7048,20134.0
2020-11-23 11:50:00,206.36,206.56,206.28,206.46,23653.0,199.7339,199.9274,199.6564,199.8307,23653.0
2020-11-23 11:55:00,206.49,206.77,206.42,206.75,22210.0,199.8597,200.1307,199.7919,200.1113,22210.0
2020-11-23 12:00:00,206.76,206.77,206.43,206.62,24090.0,200.121,200.1307,199.8016,199.9855,24090.0
2020-11-23 12:05:00,206.63,206.8,206.57,206.74,20775.0,199.9952,200.1597,199.9371,200.1017,20775.0
2020-11-23 12:10:00,206.71,206.98,206.67,206.87,15183.0,200.0726,200.334,200.0339,200.2275,15183.0
2020-11-23 12:15:00,206.89,207.11,206.82,207.1,20644.0,200.2469,200.4598,200.1791,200.4501,20644.0
2020-11-23 12:20:00,207.11,207.3,207.04,207.24,26158.0,200.4598,200.6437,200.392,200.5856,26158.0
2020-11-23 12:25:00,207.25,207.54,207.25,207.46,18555.0,200.5953,200.876,200.5953,200.7986,18555.0
2020-11-23 12:30:00,207.47,207.48,207.28,207.42,35265.0,200.8082,200.8179,200.6243,200.7598,35265.0
2020-11-23 12:35:00,207.41,207.41,207.05,207.12,47405.0,200.7502,200.7502,200.4017,200.4695,47405.0
2020-11-23 12:40:00,207.14,207.28,207.05,207.27,15814.0,200.4888,200.6243,200.4017,200.6147,15814.0
2020-11-23 12:45:00,207.26,207.38,207.15,207.31,15493.0,200.605,200.7211,200.4985,200.6534,15493.0
2020-11-23 12:50:00,207.31,207.56,207.26,207.48,24841.0,200.6534,200.8953,200.605,200.8179,24841.0
2020-11-23 12:55:00,207.48,207.48,207.37,207.46,12943.0,200.8179,200.8179,200.7114,200.7986,12943.0
2020-11-23 13:00:00,207.47,207.6,207.42,207.6,19598.0,200.8082,200.9341,200.7598,200.9341,19598.0
2020-11-23 13:05:00,207.59,207.69,207.51,207.59,15750.0,200.9244,201.0212,200.8469,200.9244,15750.0
2020-11-23 13:10:00,207.62,207.67,207.46,207.58,12690.0,200.9534,201.0018,200.7986,200.9147,12690.0
2020-11-23 13:15:00,207.59,207.67,207.54,207.61,15704.0,200.9244,201.0018,200.876,200.9437,15704.0
2020-11-23 13:20:00,207.62,207.62,207.42,207.43,17963.0,200.9534,200.9534,200.7598,200.7695,17963.0
2020-11-23 13:25:00,207.4,207.52,207.16,207.5,33741.0,200.7405,200.8566,200.5082,200.8373,33741.0
2020-11-23 13:30:00,207.49,207.63,207.46,207.58,21579.0,200.8276,200.9631,200.7986,200.9147,21579.0
2020-11-23 13:35:00,207.6,207.62,207.46,207.57,13181.0,200.9341,200.9534,200.7986,200.905,13181.0
2020-11-23 13:40:00,207.54,207.58,207.31,207.31,32663.0,200.876,200.9147,200.6534,200.6534,32663.0
2020-11-23 13:45:00,207.35,207.79,207.28,207.5,25769.0,200.6921,201.118,200.6243,200.8373,25769.0
2020-11-23 13:50:00,207.43,207.54,207.37,207.44,20681.0,200.7695,200.876,200.7114,200.7792,20681.0
2020-11-23 13:55:00,207.46,207.56,207.4,207.52,18180.0,200.7986,200.8953,200.7405,200.8566,18180.0
2020-11-23 14:00:00,207.54,207.6,207.39,207.49,26692.0,200.876,200.9341,200.7308,200.8276,26692.0
2020-11-23 14:05:00,207.51,207.53,207.29,207.3,19508.0,200.8469,200.8663,200.634,200.6437,19508.0
2020-11-23 14:10:00,207.28,207.48,207.2,207.48,27502.0,200.6243,200.8179,200.5469,200.8179,27502.0
2020-11-23 14:15:00,207.49,207.61,207.4,207.56,37696.0,200.8276,200.9437,200.7405,200.8953,37696.0
2020-11-23 14:20:00,207.56,207.79,207.55,207.79,37364.0,200.8953,201.118,200.8857,201.118,37364.0
2020-11-23 14:25:00,207.77,207.81,207.7,207.78,20741.0,201.0986,201.1373,201.0308,201.1083,20741.0
2020-11-23 14:30:00,207.77,207.9,207.73,207.88,28713.0,201.0986,201.2244,201.0599,201.2051,28713.0
2020-11-23 14:35:00,207.88,207.88,207.72,207.86,26836.0,201.2051,201.2051,201.0502,201.1857,26836.0
2020-11-23 14:40:00,207.86,208.0,207.8,207.94,49414.0,201.1857,201.3212,201.1276,201.2631,49414.0
2020-11-23 14:45:00,207.92,207.99,207.81,207.86,24444.0,201.2438,201.3115,201.1373,201.1857,24444.0
2020-11-23 14:50:00,207.86,208.56,207.86,208.41,82257.0,201.1857,201.8632,201.1857,201.718,82257.0
2020-11-23 14:55:00,208.41,208.52,208.34,208.46,51610.0,201.718,201.8245,201.6503,201.7664,51610.0
2020-11-23 15:00:00,208.51,208.78,208.44,208.76,66353.0,201.8148,202.0762,201.7471,202.0568,66353.0
2020-11-23 15:05:00,208.8,208.92,208.72,208.84,37180.0,202.0955,202.2117,202.0181,202.1342,37180.0
2020-11-23 15:10:00,208.83,208.86,208.65,208.85,30967.0,202.1246,202.1536,201.9503,202.1439,30967.0
2020-11-23 15:15:00,208.83,209.0,208.64,208.75,123135.0,202.1246,202.2891,201.9407,202.0471,123135.0
2020-11-23 15:20:00,208.71,208.73,208.54,208.61,31512.0,202.0084,202.0278,201.8439,201.9116,31512.0
2020-11-23 15:25:00,208.61,208.67,208.52,208.6,34036.0,201.9116,201.9697,201.8245,201.9019,34036.0
2020-11-23 15:30:00,208.59,208.6,208.13,208.17,59694.0,201.8923,201.9019,201.447,201.4858,59694.0
2020-11-23 15:35:00,208.15,208.22,208.02,208.08,62121.0,201.4664,201.5341,201.3406,201.3986,62121.0
2020-11-23 15:40:00,208.09,208.34,208.09,208.13,65042.0,201.4083,201.6503,201.4083,201.447,65042.0
2020-11-23 15:45:00,208.14,208.38,208.1,208.2,71655.0,201.4567,201.689,201.418,201.5148,71655.0
2020-11-23 15:50:00,208.22,208.53,208.18,208.18,112267.0,201.5341,201.8342,201.4954,201.4954,112267.0
2020-11-23 15:55:00,208.2,208.42,207.83,208.16,228740.0,201.5148,201.7277,201.1567,201.4761,228740.0
2020-11-24 09:30:00,210.85,211.98,210.8,210.9,366059.0,204.0797,205.1734,204.0313,204.1281,366059.0
2020-11-24 09:35:00,210.93,210.93,209.47,209.49,114001.0,204.1571,204.1571,202.744,202.7634,114001.0
2020-11-24 09:40:00,209.48,210.99,209.44,210.55,160882.0,202.7537,204.2152,202.715,203.7893,160882.0
2020-11-24 09:45:00,210.47,211.17,210.41,211.02,97898.0,203.7119,204.3894,203.6538,204.2442,97898.0
2020-11-24 09:50:00,211.01,211.78,210.84,211.53,59261.0,204.2346,204.9798,204.07,204.7379,59261.0
2020-11-24 09:55:00,211.54,211.68,211.21,211.21,93926.0,204.7475,204.883,204.4281,204.4281,93926.0
2020-11-24 10:00:00,211.22,211.24,210.59,210.65,62547.0,204.4378,204.4572,203.828,203.8861,62547.0
2020-11-24 10:05:00,210.67,211.75,210.64,211.72,64409.0,203.9055,204.9508,203.8764,204.9218,64409.0
2020-11-24 10:10:00,211.73,212.04,211.42,211.89,97587.0,204.9314,205.2315,204.6314,205.0863,97587.0
2020-11-24 10:15:00,211.81,212.62,211.78,212.51,98565.0,205.0089,205.7929,204.9798,205.6864,98565.0
2020-11-24 10:20:00,212.52,212.58,211.74,211.78,72920.0,205.6961,205.7541,204.9411,204.9798,72920.0
2020-11-24 10:25:00,211.78,211.94,211.5,211.86,51716.0,204.9798,205.1347,204.7088,205.0573,51716.0
2020-11-24 10:30:00,211.89,212.03,211.64,211.83,40588.0,205.0863,205.2218,204.8443,205.0282,40588.0
2020-11-24 10:35:00,211.84,212.16,211.8,212.09,61028.0,205.0379,205.3476,204.9992,205.2799,61028.0
2020-11-24 10:40:00,212.08,213.05,212.07,212.99,133002.0,205.2702,206.2091,205.2605,206.151,133002.0
2020-11-24 10:45:00,212.99,213.09,212.79,213.02,62537.0,206.151,206.2478,205.9574,206.18,62537.0
2020-11-24 10:50:00,213.03,213.29,212.38,212.5,91846.0,206.1897,206.4414,205.5606,205.6767,91846.0
2020-11-24 10:55:00,212.53,212.6,211.95,212.15,33748.0,205.7058,205.7735,205.1444,205.338,33748.0
2020-11-24 11:00:00,212.17,212.4,212.16,212.32,32640.0,205.3573,205.5799,205.3476,205.5025,32640.0
2020-11-24 11:05:00,212.36,212.59,212.15,212.17,47042.0,205.5412,205.7638,205.338,205.3573,47042.0
2020-11-24 11:10:00,212.15,212.44,212.05,212.24,42492.0,205.338,205.6186,205.2412,205.4251,42492.0
2020-11-24 11:15:00,212.25,212.66,212.2,212.65,41166.0,205.4347,205.8316,205.3864,205.8219,41166.0
2020-11-24 11:20:00,212.67,213.04,212.63,213.02,48106.0,205.8413,206.1994,205.8025,206.18,48106.0
2020-11-24 11:25:00,213.0,213.3,212.92,213.28,38101.0,206.1607,206.451,206.0832,206.4317,38101.0
2020-11-24 11:30:00,213.25,213.3,212.74,212.97,40993.0,206.4026,206.451,205.909,206.1316,40993.0
2020-11-24 11:35:00,212.97,213.1,212.63,212.72,39393.0,206.1316,206.2575,205.8025,205.8897,39393.0
2020-11-24 11:40:00,212.72,212.73,212.42,212.57,44634.0,205.8897,205.8993,205.5993,205.7445,44634.0
2020-11-24 11:45:00,212.59,213.07,212.45,213.03,44861.0,205.7638,206.2284,205.6283,206.1897,44861.0
2020-11-24 11:50:00,213.05,213.4,213.03,213.4,75045.0,206.2091,206.5478,206.1897,206.5478,75045.0
2020-11-24 11:55:00,213.4,213.77,213.4,213.58,50313.0,206.5478,206.9059,206.5478,206.722,50313.0
2020-11-24 12:00:00,213.68,213.82,213.27,213.32,35291.0,206.8188,206.9543,206.422,206.4704,35291.0
2020-11-24 12:05:00,213.35,213.63,213.34,213.54,24023.0,206.4994,206.7704,206.4897,206.6833,24023.0
2020-11-24 12:10:00,213.56,213.64,213.27,213.54,27956.0,206.7027,206.7801,206.422,206.6833,27956.0
2020-11-24 12:15:00,213.53,213.6,213.26,213.36,26643.0,206.6736,206.7414,206.4123,206.5091,26643.0
2020-11-24 12:20:00,213.37,213.38,213.09,213.37,28770.0,206.5188,206.5285,206.2478,206.5188,28770.0
2020-11-24 12:25:00,213.37,213.52,213.32,213.41,55255.0,206.5188,206.664,206.4704,206.5575,55255.0
2020-11-24 12:30:00,213.42,213.46,213.21,213.45,29574.0,206.5672,206.6059,206.3639,206.5962,29574.0
2020-11-24 12:35:00,213.42,213.42,213.13,213.27,20179.0,206.5672,206.5672,206.2865,206.422,20179.0
2020-11-24 12:40:00,213.27,213.31,213.11,213.22,23290.0,206.422,206.4607,206.2671,206.3736,23290.0
2020-11-24 12:45:00,213.19,213.21,213.09,213.13,19654.0,206.3446,206.3639,206.2478,206.2865,19654.0
2020-11-24 12:50:00,213.15,213.19,212.97,213.04,23715.0,206.3058,206.3446,206.1316,206.1994,23715.0
2020-11-24 12:55:00,213.05,213.17,212.99,213.12,21628.0,206.2091,206.3252,206.151,206.2768,21628.0
2020-11-24 13:00:00,213.12,213.19,212.99,213.14,24565.0,206.2768,206.3446,206.151,206.2962,24565.0
2020-11-24 13:05:00,213.13,213.18,212.97,213.18,42814.0,206.2865,206.3349,206.1316,206.3349,42814.0
2020-11-24 13:10:00,213.18,213.18,212.91,212.91,34573.0,206.3349,206.3349,206.0736,206.0736,34573.0
2020-11-24 13:15:00,212.91,213.1,212.9,212.98,32180.0,206.0736,206.2575,206.0639,206.1413,32180.0
2020-11-24 13:20:00,212.97,212.98,212.77,212.77,28233.0,206.1316,206.1413,205.938,205.938,28233.0
2020-11-24 13:25:00,212.76,212.76,212.42,212.46,40866.0,205.9284,205.9284,205.5993,205.638,40866.0
2020-11-24 13:30:00,212.47,212.58,212.4,212.57,31962.0,205.6477,205.7541,205.5799,205.7445,31962.0
2020-11-24 13:35:00,212.57,212.57,212.33,212.38,35777.0,205.7445,205.7445,205.5122,205.5606,35777.0
2020-11-24 13:40:00,212.38,212.71,212.38,212.5,143189.0,205.5606,205.88,205.5606,205.6767,143189.0
2020-11-24 13:45:00,212.49,212.58,212.17,212.3,36112.0,205.667,205.7541,205.3573,205.4831,36112.0
2020-11-24 13:50:00,212.32,212.36,211.97,212.03,43855.0,205.5025,205.5412,205.1637,205.2218,43855.0
2020-11-24 13:55:00,212.07,212.21,212.07,212.15,28680.0,205.2605,205.396,205.2605,205.338,28680.0
2020-11-24 14:00:00,212.13,212.25,212.08,212.16,63606.0,205.3186,205.4347,205.2702,205.3476,63606.0
2020-11-24 14:05:00,212.15,212.17,211.82,211.85,45968.0,205.338,205.3573,205.0186,205.0476,45968.0
2020-11-24 14:10:00,211.86,212.14,211.85,212.05,33447.0,205.0573,205.3283,205.0476,205.2412,33447.0
2020-11-24 14:15:00,212.03,212.06,211.62,211.71,37085.0,205.2218,205.2508,204.825,204.9121,37085.0
2020-11-24 14:20:00,211.7,211.89,211.62,211.77,36161.0,204.9024,205.0863,204.825,204.9702,36161.0
2020-11-24 14:25:00,211.79,211.85,211.67,211.71,27905.0,204.9895,205.0476,204.8734,204.9121,27905.0
2020-11-24 14:30:00,211.72,211.83,211.6,211.76,39403.0,204.9218,205.0282,204.8056,204.9605,39403.0
2020-11-24 14:35:00,211.78,212.15,211.78,211.95,39596.0,204.9798,205.338,204.9798,205.1444,39596.0
2020-11-24 14:40:00,211.93,212.09,211.85,212.05,47297.0,205.125,205.2799,205.0476,205.2412,47297.0
2020-11-24 14:45:00,212.05,212.05,211.74,211.91,43287.0,205.2412,205.2412,204.9411,205.1057,43287.0
2020-11-24 14:50:00,211.92,212.04,211.84,211.9,29154.0,205.1153,205.2315,205.0379,205.096,29154.0
2020-11-24 14:55:00,211.89,211.98,211.75,211.89,43683.0,205.0863,205.1734,204.9508,205.0863,43683.0
2020-11-24 15:00:00,211.85,211.85,211.34,211.5,89292.0,205.0476,205.0476,204.554,204.7088,89292.0
2020-11-24 15:05:00,211.48,211.62,211.42,211.62,44027.0,204.6895,204.825,204.6314,204.825,44027.0
2020-11-24 15:10:00,211.62,212.03,211.55,211.94,44276.0,204.825,205.2218,204.7572,205.1347,44276.0
2020-11-24 15:15:00,211.91,211.99,211.8,211.88,35747.0,205.1057,205.1831,204.9992,205.0766,35747.0
2020-11-24 15:20:00,211.9,212.1,211.84,212.0,92407.0,205.096,205.2896,205.0379,205.1928,92407.0
2020-11-24 15:25:00,211.99,212.0,211.75,211.87,70113.0,205.1831,205.1928,204.9508,205.0669,70113.0
2020-11-24 15:30:00,211.86,212.21,211.78,212.15,61688.0,205.0573,205.396,204.9798,205.338,61688.0
2020-11-24 15:35:00,212.16,212.19,211.73,211.82,50639.0,205.3476,205.3767,204.9314,205.0186,50639.0
2020-11-24 15:40:00,211.82,211.91,211.27,211.3,106276.0,205.0186,205.1057,204.4862,204.5152,106276.0
2020-11-24 15:45:00,211.29,211.69,211.29,211.39,213631.0,204.5056,204.8927,204.5056,204.6024,213631.0
2020-11-24 15:50:00,211.41,211.64,210.18,210.2,444822.0,204.6217,204.8443,203.4312,203.4506,444822.0
2020-11-24 15:55:00,210.2,210.92,209.4,209.68,1204174.0,203.4506,204.1475,202.6763,202.9473,1204174.0
2020-11-25 09:30:00,209.67,210.05,208.87,209.0,310082.0,202.9376,203.3054,202.1633,202.2891,310082.0
2020-11-25 09:35:00,209.01,209.89,209.0,209.44,149627.0,202.2988,203.1505,202.2891,202.715,149627.0
2020-11-25 09:40:00,209.45,210.37,209.45,210.18,162986.0,202.7247,203.6151,202.7247,203.4312,162986.0
2020-11-25 09:45:00,210.17,210.72,210.05,210.2,136942.0,203.4215,203.9539,203.3054,203.4506,136942.0
2020-11-25 09:50:00,210.18,210.19,209.56,209.71,93266.0,203.4312,203.4409,202.8311,202.9763,93266.0
2020-11-25 09:55:00,209.7,210.2,209.66,210.0,67203.0,202.9666,203.4506,202.9279,203.257,67203.0
2020-11-25 10:00:00,209.94,210.26,209.85,210.08,72805.0,203.1989,203.5086,203.1118,203.3344,72805.0
2020-11-25 10:05:00,210.06,210.07,209.63,209.7,79012.0,203.3151,203.3247,202.8989,202.9666,79012.0
2020-11-25 10:10:00,209.72,210.4,209.61,210.36,78489.0,202.986,203.6441,202.8795,203.6054,78489.0
2020-11-25 10:15:00,210.37,210.98,210.3,210.97,82757.0,203.6151,204.2055,203.5474,204.1958,82757.0
2020-11-25 10:20:00,210.99,211.33,210.87,211.33,45977.0,204.2152,204.5443,204.0991,204.5443,45977.0
2020-11-25 10:25:00,211.36,211.4,211.12,211.39,38156.0,204.5733,204.612,204.341,204.6024,38156.0
2020-11-25 10:30:00,211.4,211.62,211.3,211.35,20424.0,204.612,204.825,204.5152,204.5636,20424.0
2020-11-25 10:35:00,211.33,211.34,210.82,210.85,42189.0,204.5443,204.554,204.0507,204.0797,42189.0
2020-11-25 10:40:00,210.84,211.03,210.74,210.9,30135.0,204.07,204.2539,203.9732,204.1281,30135.0
2020-11-25 10:45:00,210.85,211.11,210.84,211.01,36292.0,204.0797,204.3314,204.07,204.2346,36292.0
2020-11-25 10:50:00,211.02,211.11,210.89,211.06,46080.0,204.2442,204.3314,204.1184,204.283,46080.0
2020-11-25 10:55:00,211.06,211.06,210.76,210.86,27802.0,204.283,204.283,203.9926,204.0894,27802.0
2020-11-25 11:00:00,210.82,211.16,210.77,211.06,72519.0,204.0507,204.3797,204.0023,204.283,72519.0
2020-11-25 11:05:00,211.02,211.08,210.87,211.02,20204.0,204.2442,204.3023,204.0991,204.2442,20204.0
2020-11-25 11:10:00,210.99,210.99,210.74,210.9,21703.0,204.2152,204.2152,203.9732,204.1281,21703.0
2020-11-25 11:15:00,210.91,210.93,210.79,210.87,18717.0,204.1378,204.1571,204.0216,204.0991,18717.0
2020-11-25 11:20:00,210.86,210.99,210.67,210.75,53321.0,204.0894,204.2152,203.9055,203.9829,53321.0
2020-11-25 11:25:00,210.7,210.75,210.39,210.51,42191.0,203.9345,203.9829,203.6345,203.7506,42191.0
2020-11-25 11:30:00,210.51,210.83,210.48,210.77,15423.0,203.7506,204.0603,203.7216,204.0023,15423.0
2020-11-25 11:35:00,210.77,210.94,210.75,210.91,31403.0,204.0023,204.1668,203.9829,204.1378,31403.0
2020-11-25 11:40:00,210.95,211.02,210.34,210.41,31257.0,204.1765,204.2442,203.5861,203.6538,31257.0
2020-11-25 11:45:00,210.41,210.75,210.4,210.71,23408.0,203.6538,203.9829,203.6441,203.9442,23408.0
2020-11-25 11:50:00,210.73,210.87,210.71,210.84,19600.0,203.9636,204.0991,203.9442,204.07,19600.0
2020-11-25 11:55:00,210.85,211.0,210.78,210.99,25430.0,204.0797,204.2249,204.0119,204.2152,25430.0
2020-11-25 12:00:00,211.01,211.02,210.83,210.97,15450.0,204.2346,204.2442,204.0603,204.1958,15450.0
2020-11-25 12:05:00,211.0,211.0,210.85,210.9,30287.0,204.2249,204.2249,204.0797,204.1281,30287.0
2020-11-25 12:10:00,210.91,210.91,210.59,210.59,33938.0,204.1378,204.1378,203.828,203.828,33938.0
2020-11-25 12:15:00,210.6,210.71,210.6,210.7,42716.0,203.8377,203.9442,203.8377,203.9345,42716.0
2020-11-25 12:20:00,210.69,210.7,210.59,210.64,32333.0,203.9248,203.9345,203.828,203.8764,32333.0
2020-11-25 12:25:00,210.64,210.67,210.49,210.59,52983.0,203.8764,203.9055,203.7313,203.828,52983.0
2020-11-25 12:30:00,210.59,211.02,210.58,210.82,60710.0,203.828,204.2442,203.8184,204.0507,60710.0
2020-11-25 12:35:00,210.83,210.83,210.56,210.67,43522.0,204.0603,204.0603,203.799,203.9055,43522.0
2020-11-25 12:40:00,210.67,211.09,210.66,211.03,38723.0,203.9055,204.312,203.8958,204.2539,38723.0
2020-11-25 12:45:00,211.04,211.36,211.04,211.35,33871.0,204.2636,204.5733,204.2636,204.5636,33871.0
2020-11-25 12:50:00,211.38,211.39,211.06,211.25,56347.0,204.5927,204.6024,204.283,204.4669,56347.0
2020-11-25 12:55:00,211.26,211.4,211.17,211.38,23892.0,204.4765,204.612,204.3894,204.5927,23892.0
2020-11-25 13:00:00,211.37,211.7,211.29,211.63,32939.0,204.583,204.9024,204.5056,204.8347,32939.0
2020-11-25 13:05:00,211.62,211.66,211.47,211.54,21340.0,204.825,204.8637,204.6798,204.7475,21340.0
2020-11-25 13:10:00,211.52,211.52,211.29,211.31,16400.0,204.7282,204.7282,204.5056,204.5249,16400.0
2020-11-25 13:15:00,211.33,211.59,211.32,211.53,19733.0,204.5443,204.7959,204.5346,204.7379,19733.0
2020-11-25 13:20:00,211.55,211.55,211.29,211.39,27331.0,204.7572,204.7572,204.5056,204.6024,27331.0
2020-11-25 13:25:00,211.39,211.42,211.23,211.26,17046.0,204.6024,204.6314,204.4475,204.4765,17046.0
2020-11-25 13:30:00,211.25,211.4,211.18,211.38,35846.0,204.4669,204.612,204.3991,204.5927,35846.0
2020-11-25 13:35:00,211.36,211.48,211.34,211.47,18276.0,204.5733,204.6895,204.554,204.6798,18276.0
2020-11-25 13:40:00,211.46,211.61,211.38,211.57,25785.0,204.6701,204.8153,204.5927,204.7766,25785.0
2020-11-25 13:45:00,211.55,211.66,211.43,211.64,19702.0,204.7572,204.8637,204.6411,204.8443,19702.0
2020-11-25 13:50:00,211.61,211.87,211.61,211.86,20979.0,204.8153,205.0669,204.8153,205.0573,20979.0
2020-11-25 13:55:00,211.8,211.95,211.78,211.86,64604.0,204.9992,205.1444,204.9798,205.0573,64604.0
2020-11-25 14:00:00,211.87,211.91,211.58,211.58,67797.0,205.0669,205.1057,204.7863,204.7863,67797.0
2020-11-25 14:05:00,211.57,211.81,211.51,211.58,58344.0,204.7766,205.0089,204.7185,204.7863,58344.0
2020-11-25 14:10:00,211.6,211.62,211.33,211.35,66692.0,204.8056,204.825,204.5443,204.5636,66692.0
2020-11-25 14:15:00,211.32,211.75,211.29,211.62,41366.0,204.5346,204.9508,204.5056,204.825,41366.0
2020-11-25 14:20:00,211.62,211.67,211.41,211.42,36471.0,204.825,204.8734,204.6217,204.6314,36471.0
2020-11-25 14:25:00,211.44,211.47,211.25,211.26,59179.0,204.6508,204.6798,204.4669,204.4765,59179.0
2020-11-25 14:30:00,211.28,211.43,211.19,211.2,51124.0,204.4959,204.6411,204.4088,204.4185,51124.0
2020-11-25 14:35:00,211.2,211.21,210.94,211.02,46400.0,204.4185,204.4281,204.1668,204.2442,46400.0
2020-11-25 14:40:00,211.0,211.04,210.67,210.7,73271.0,204.2249,204.2636,203.9055,203.9345,73271.0
2020-11-25 14:45:00,210.71,210.89,210.68,210.79,52062.0,203.9442,204.1184,203.9152,204.0216,52062.0
2020-11-25 14:50:00,210.79,210.91,210.66,210.7,74273.0,204.0216,204.1378,203.8958,203.9345,74273.0
2020-11-25 14:55:00,210.69,210.81,210.66,210.77,57169.0,203.9248,204.041,203.8958,204.0023,57169.0
2020-11-25 15:00:00,210.74,210.89,210.68,210.72,35769.0,203.9732,204.1184,203.9152,203.9539,35769.0
2020-11-25 15:05:00,210.72,211.01,210.68,210.98,57558.0,203.9539,204.2346,203.9152,204.2055,57558.0
2020-11-25 15:10:00,210.97,211.08,210.88,210.98,97715.0,204.1958,204.3023,204.1087,204.2055,97715.0
2020-11-25 15:15:00,210.97,211.03,210.67,210.68,69539.0,204.1958,204.2539,203.9055,203.9152,69539.0
2020-11-25 15:20:00,210.67,210.71,210.49,210.59,89503.0,203.9055,203.9442,203.7313,203.828,89503.0
2020-11-25 15:25:00,210.6,210.86,210.52,210.77,72558.0,203.8377,204.0894,203.7603,204.0023,72558.0
2020-11-25 15:30:00,210.77,211.0,210.7,210.88,86340.0,204.0023,204.2249,203.9345,204.1087,86340.0
2020-11-25 15:35:00,210.87,210.98,210.53,210.73,108584.0,204.0991,204.2055,203.77,203.9636,108584.0
2020-11-25 15:40:00,210.75,211.01,210.74,211.0,85043.0,203.9829,204.2346,203.9732,204.2249,85043.0
2020-11-25 15:45:00,211.01,211.02,210.81,210.93,117875.0,204.2346,204.2442,204.041,204.1571,117875.0
2020-11-25 15:50:00,210.95,211.04,210.68,211.03,172865.0,204.1765,204.2636,203.9152,204.2539,172865.0
2020-11-25 15:55:00,211.03,211.09,210.68,210.98,262339.0,204.2539,204.312,203.9152,204.2055,262339.0
2020-11-27 09:30:00,212.0,212.03,210.3,210.51,238283.0,205.1928,205.2218,203.5474,203.7506,238283.0
2020-11-27 09:35:00,210.51,210.86,210.39,210.66,60450.0,203.7506,204.0894,203.6345,203.8958,60450.0
2020-11-27 09:40:00,210.7,211.11,210.05,210.31,108121.0,203.9345,204.3314,203.3054,203.557,108121.0
2020-11-27 09:45:00,210.3,210.37,209.7,209.7,106509.0,203.5474,203.6151,202.9666,202.9666,106509.0
2020-11-27 09:50:00,209.73,209.92,209.15,209.2,106201.0,202.9957,203.1796,202.4343,202.4827,106201.0
2020-11-27 09:55:00,209.15,209.42,208.81,208.84,167055.0,202.4343,202.6956,202.1052,202.1342,167055.0
2020-11-27 10:00:00,208.91,209.78,208.89,209.39,101877.0,202.202,203.0441,202.1826,202.6666,101877.0
2020-11-27 10:05:00,209.35,209.79,209.19,209.65,35930.0,202.6279,203.0537,202.473,202.9182,35930.0
2020-11-27 10:10:00,209.65,210.31,209.64,210.08,51822.0,202.9182,203.557,202.9086,203.3344,51822.0
2020-11-27 10:15:00,210.07,210.14,209.93,209.96,33718.0,203.3247,203.3925,203.1892,203.2183,33718.0
2020-11-27 10:20:00,209.94,210.55,209.82,210.42,38208.0,203.1989,203.7893,203.0828,203.6635,38208.0
2020-11-27 10:25:00,210.42,210.57,210.18,210.33,37433.0,203.6635,203.8087,203.4312,203.5764,37433.0
2020-11-27 10:30:00,210.36,210.36,209.71,209.76,74198.0,203.6054,203.6054,202.9763,203.0247,74198.0
2020-11-27 10:35:00,209.74,209.88,209.43,209.88,64194.0,203.0053,203.1408,202.7053,203.1408,64194.0
2020-11-27 10:40:00,209.85,210.07,209.84,210.01,36682.0,203.1118,203.3247,203.1021,203.2667,36682.0
2020-11-27 10:45:00,210.02,210.37,210.02,210.24,43357.0,203.2763,203.6151,203.2763,203.4893,43357.0
2020-11-27 10:50:00,210.25,210.5,210.08,210.24,32473.0,203.499,203.7409,203.3344,203.4893,32473.0
2020-11-27 10:55:00,210.23,210.46,210.22,210.32,31740.0,203.4796,203.7022,203.4699,203.5667,31740.0
2020-11-27 11:00:00,210.35,210.74,210.35,210.66,27865.0,203.5958,203.9732,203.5958,203.8958,27865.0
2020-11-27 11:05:00,210.65,210.96,210.62,210.94,19868.0,203.8861,204.1862,203.8571,204.1668,19868.0
2020-11-27 11:10:00,210.94,211.06,210.81,210.9,32013.0,204.1668,204.283,204.041,204.1281,32013.0
2020-11-27 11:15:00,210.92,210.95,210.69,210.88,20877.0,204.1475,204.1765,203.9248,204.1087,20877.0
2020-11-27 11:20:00,210.87,210.87,210.58,210.65,22375.0,204.0991,204.0991,203.8184,203.8861,22375.0
2020-11-27 11:25:00,210.68,210.8,210.51,210.52,16027.0,203.9152,204.0313,203.7506,203.7603,16027.0
2020-11-27 11:30:00,210.54,210.6,210.44,210.44,23708.0,203.7797,203.8377,203.6829,203.6829,23708.0
2020-11-27 11:35:00,210.47,210.55,210.29,210.38,21869.0,203.7119,203.7893,203.5377,203.6248,21869.0
2020-11-27 11:40:00,210.4,210.64,210.39,210.52,21560.0,203.6441,203.8764,203.6345,203.7603,21560.0
2020-11-27 11:45:00,210.47,210.56,210.18,210.18,31192.0,203.7119,203.799,203.4312,203.4312,31192.0
2020-11-27 11:50:00,210.2,210.25,210.01,210.06,37145.0,203.4506,203.499,203.2667,203.3151,37145.0
2020-11-27 11:55:00,210.06,210.14,209.82,210.14,32010.0,203.3151,203.3925,203.0828,203.3925,32010.0
2020-11-27 12:00:00,210.15,210.36,210.11,210.23,31884.0,203.4022,203.6054,203.3635,203.4796,31884.0
2020-11-27 12:05:00,210.27,210.3,210.12,210.25,18760.0,203.5183,203.5474,203.3731,203.499,18760.0
2020-11-27 12:10:00,210.23,210.23,209.8,210.06,31653.0,203.4796,203.4796,203.0634,203.3151,31653.0
2020-11-27 12:15:00,210.06,210.53,210.06,210.35,40131.0,203.3151,203.77,203.3151,203.5958,40131.0
2020-11-27 12:20:00,210.33,210.34,209.97,210.05,39065.0,203.5764,203.5861,203.228,203.3054,39065.0
2020-11-27 12:25:00,210.04,210.16,209.92,209.92,52952.0,203.2957,203.4119,203.1796,203.1796,52952.0
2020-11-27 12:30:00,209.95,210.58,209.83,210.42,47719.0,203.2086,203.8184,203.0925,203.6635,47719.0
2020-11-27 12:35:00,210.42,210.65,210.36,210.57,33741.0,203.6635,203.8861,203.6054,203.8087,33741.0
2020-11-27 12:40:00,210.56,210.82,210.56,210.79,38992.0,203.799,204.0507,203.799,204.0216,38992.0
2020-11-27 12:45:00,210.77,211.08,210.69,211.07,49864.0,204.0023,204.3023,203.9248,204.2926,49864.0
2020-11-27 12:50:00,211.05,211.21,210.99,211.13,46843.0,204.2733,204.4281,204.2152,204.3507,46843.0
2020-11-27 12:55:00,211.13,211.3,210.75,211.3,111893.0,204.3507,204.5152,203.9829,204.5152,111893.0
2020-11-30 09:30:00,209.54,209.97,208.71,209.3,264080.0,202.8118,203.228,202.0084,202.5795,264080.0
2020-11-30 09:35:00,209.3,209.73,208.77,209.64,78176.0,202.5795,202.9957,202.0665,202.9086,78176.0
2020-11-30 09:40:00,209.64,209.97,209.25,209.25,58693.0,202.9086,203.228,202.5311,202.5311,58693.0
2020-11-30 09:45:00,209.31,209.68,209.13,209.13,49180.0,202.5891,202.9473,202.4149,202.4149,49180.0
2020-11-30 09:50:00,209.07,209.61,208.8,209.44,44368.0,202.3569,202.8795,202.0955,202.715,44368.0
2020-11-30 09:55:00,209.39,209.65,208.77,208.8,73744.0,202.6666,202.9182,202.0665,202.0955,73744.0
2020-11-30 10:00:00,208.87,209.11,208.5,208.66,48159.0,202.1633,202.3956,201.8052,201.96,48159.0
2020-11-30 10:05:00,208.64,208.89,208.18,208.49,50167.0,201.9407,202.1826,201.4954,201.7955,50167.0
2020-11-30 10:10:00,208.48,208.55,208.15,208.23,32137.0,201.7858,201.8536,201.4664,201.5438,32137.0
2020-11-30 10:15:00,208.23,208.45,208.12,208.35,27083.0,201.5438,201.7568,201.4374,201.66,27083.0
2020-11-30 10:20:00,208.34,208.51,208.14,208.46,80121.0,201.6503,201.8148,201.4567,201.7664,80121.0
2020-11-30 10:25:00,208.4,208.67,208.25,208.35,32133.0,201.7084,201.9697,201.5632,201.66,32133.0
2020-11-30 10:30:00,208.37,208.41,207.87,207.92,51612.0,201.6793,201.718,201.1954,201.2438,51612.0
2020-11-30 10:35:00,207.88,207.88,207.24,207.26,43867.0,201.2051,201.2051,200.5856,200.605,43867.0
2020-11-30 10:40:00,207.1,207.26,206.61,206.68,52889.0,200.4501,200.605,199.9758,200.0436,52889.0
2020-11-30 10:45:00,206.64,207.37,206.6,207.02,50571.0,200.0049,200.7114,199.9662,200.3727,50571.0
2020-11-30 10:50:00,207.07,207.5,206.85,207.42,60557.0,200.4211,200.8373,200.2081,200.7598,60557.0
2020-11-30 10:55:00,207.45,207.95,207.35,207.92,23080.0,200.7889,201.2728,200.6921,201.2438,23080.0
2020-11-30 11:00:00,207.93,208.14,207.77,208.02,23944.0,201.2535,201.4567,201.0986,201.3406,23944.0
2020-11-30 11:05:00,208.03,208.1,207.7,207.79,23637.0,201.3502,201.418,201.0308,201.118,23637.0
2020-11-30 11:10:00,207.75,208.06,207.69,207.77,31466.0,201.0792,201.3793,201.0212,201.0986,31466.0
2020-11-30 11:15:00,207.72,207.94,207.61,207.66,16410.0,201.0502,201.2631,200.9437,200.9921,16410.0
2020-11-30 11:20:00,207.69,207.89,207.63,207.82,26073.0,201.0212,201.2147,200.9631,201.147,26073.0
2020-11-30 11:25:00,207.81,207.95,207.62,207.63,13862.0,201.1373,201.2728,200.9534,200.9631,13862.0
2020-11-30 11:30:00,207.63,207.84,207.15,207.2,29228.0,200.9631,201.1663,200.4985,200.5469,29228.0
2020-11-30 11:35:00,207.25,207.48,207.13,207.45,41600.0,200.5953,200.8179,200.4791,200.7889,41600.0
2020-11-30 11:40:00,207.43,208.03,207.33,208.03,29656.0,200.7695,201.3502,200.6727,201.3502,29656.0
2020-11-30 11:45:00,207.97,208.56,207.97,208.53,65232.0,201.2922,201.8632,201.2922,201.8342,65232.0
2020-11-30 11:50:00,208.56,208.64,208.16,208.24,39937.0,201.8632,201.9407,201.4761,201.5535,39937.0
2020-11-30 11:55:00,208.24,208.39,208.1,208.26,25706.0,201.5535,201.6987,201.418,201.5729,25706.0
2020-11-30 12:00:00,208.29,208.47,208.23,208.43,22696.0,201.6019,201.7761,201.5438,201.7374,22696.0
2020-11-30 12:05:00,208.41,208.49,208.3,208.41,12964.0,201.718,201.7955,201.6116,201.718,12964.0
2020-11-30 12:10:00,208.44,208.63,208.31,208.63,27476.0,201.7471,201.931,201.6213,201.931,27476.0
2020-11-30 12:15:00,208.64,208.78,208.57,208.6,20654.0,201.9407,202.0762,201.8729,201.9019,20654.0
2020-11-30 12:20:00,208.61,208.8,208.35,208.77,10635.0,201.9116,202.0955,201.66,202.0665,10635.0
2020-11-30 12:25:00,208.79,208.92,208.71,208.86,15364.0,202.0858,202.2117,202.0084,202.1536,15364.0
2020-11-30 12:30:00,208.85,209.02,208.79,208.97,17467.0,202.1439,202.3085,202.0858,202.2601,17467.0
2020-11-30 12:35:00,208.98,209.06,208.8,208.92,22876.0,202.2697,202.3472,202.0955,202.2117,22876.0
2020-11-30 12:40:00,208.93,209.43,208.86,209.37,56633.0,202.2213,202.7053,202.1536,202.6472,56633.0
2020-11-30 12:45:00,209.36,209.56,209.24,209.36,20727.0,202.6375,202.8311,202.5214,202.6375,20727.0
2020-11-30 12:50:00,209.4,209.4,209.04,209.19,16560.0,202.6763,202.6763,202.3278,202.473,16560.0
2020-11-30 12:55:00,209.17,209.32,209.09,209.24,12954.0,202.4536,202.5988,202.3762,202.5214,12954.0
2020-11-30 13:00:00,209.26,209.43,209.2,209.21,14186.0,202.5408,202.7053,202.4827,202.4924,14186.0
2020-11-30 13:05:00,209.23,209.39,209.2,209.31,11171.0,202.5117,202.6666,202.4827,202.5891,11171.0
2020-11-30 13:10:00,209.32,209.32,209.18,209.23,20752.0,202.5988,202.5988,202.4633,202.5117,20752.0
2020-11-30 13:15:00,209.26,209.52,209.23,209.42,23001.0,202.5408,202.7924,202.5117,202.6956,23001.0
2020-11-30 13:20:00,209.44,209.58,209.37,209.37,12703.0,202.715,202.8505,202.6472,202.6472,12703.0
2020-11-30 13:25:00,209.4,209.49,209.31,209.31,12713.0,202.6763,202.7634,202.5891,202.5891,12713.0
2020-11-30 13:30:00,209.38,209.4,209.23,209.26,16665.0,202.6569,202.6763,202.5117,202.5408,16665.0
2020-11-30 13:35:00,209.23,209.33,209.21,209.21,12307.0,202.5117,202.6085,202.4924,202.4924,12307.0
2020-11-30 13:40:00,209.2,209.44,209.2,209.41,21540.0,202.4827,202.715,202.4827,202.6859,21540.0
2020-11-30 13:45:00,209.39,209.6,209.29,209.57,32765.0,202.6666,202.8698,202.5698,202.8408,32765.0
2020-11-30 13:50:00,209.58,209.66,209.34,209.34,13282.0,202.8505,202.9279,202.6182,202.6182,13282.0
2020-11-30 13:55:00,209.29,209.34,209.21,209.22,32260.0,202.5698,202.6182,202.4924,202.502,32260.0
2020-11-30 14:00:00,209.21,209.26,208.7,208.76,40527.0,202.4924,202.5408,201.9987,202.0568,40527.0
2020-11-30 14:05:00,208.77,208.93,208.68,208.84,29767.0,202.0665,202.2213,201.9794,202.1342,29767.0
2020-11-30 14:10:00,208.84,208.97,208.78,208.93,27277.0,202.1342,202.2601,202.0762,202.2213,27277.0
2020-11-30 14:15:00,208.97,209.1,208.81,209.06,23568.0,202.2601,202.3859,202.1052,202.3472,23568.0
2020-11-30 14:20:00,209.09,209.26,209.06,209.26,20789.0,202.3762,202.5408,202.3472,202.5408,20789.0
2020-11-30 14:25:00,209.24,209.5,209.24,209.44,24363.0,202.5214,202.773,202.5214,202.715,24363.0
2020-11-30 14:30:00,209.46,209.56,209.39,209.43,19745.0,202.7343,202.8311,202.6666,202.7053,19745.0
2020-11-30 14:35:00,209.44,209.49,209.23,209.32,20473.0,202.715,202.7634,202.5117,202.5988,20473.0
2020-11-30 14:40:00,209.31,209.37,209.08,209.09,20291.0,202.5891,202.6472,202.3665,202.3762,20291.0
2020-11-30 14:45:00,209.08,209.33,209.08,209.21,16928.0,202.3665,202.6085,202.3665,202.4924,16928.0
2020-11-30 14:50:00,209.21,209.39,209.07,209.07,24997.0,202.4924,202.6666,202.3569,202.3569,24997.0
2020-11-30 14:55:00,209.06,209.75,209.03,209.73,34735.0,202.3472,203.015,202.3181,202.9957,34735.0
2020-11-30 15:00:00,209.73,209.8,209.34,209.43,30049.0,202.9957,203.0634,202.6182,202.7053,30049.0
2020-11-30 15:05:00,209.42,209.59,209.37,209.47,28259.0,202.6956,202.8602,202.6472,202.744,28259.0
2020-11-30 15:10:00,209.54,209.54,209.26,209.27,35512.0,202.8118,202.8118,202.5408,202.5504,35512.0
2020-11-30 15:15:00,209.3,209.59,209.21,209.55,35089.0,202.5795,202.8602,202.4924,202.8214,35089.0
2020-11-30 15:20:00,209.51,209.72,209.45,209.7,61349.0,202.7827,202.986,202.7247,202.9666,61349.0
2020-11-30 15:25:00,209.68,209.68,209.18,209.18,62863.0,202.9473,202.9473,202.4633,202.4633,62863.0
2020-11-30 15:30:00,209.19,209.52,209.17,209.48,42753.0,202.473,202.7924,202.4536,202.7537,42753.0
2020-11-30 15:35:00,209.5,209.63,209.46,209.58,60422.0,202.773,202.8989,202.7343,202.8505,60422.0
2020-11-30 15:40:00,209.58,209.82,209.55,209.78,57423.0,202.8505,203.0828,202.8214,203.0441,57423.0
2020-11-30 15:45:00,209.79,209.94,209.37,209.47,74027.0,203.0537,203.1989,202.6472,202.744,74027.0
2020-11-30 15:50:00,209.33,209.95,209.31,209.8,106319.0,202.6085,203.2086,202.5891,203.0634,106319.0
2020-11-30 15:55:00,209.77,210.54,209.32,210.54,418442.0,203.0344,203.7797,202.5988,203.7797,418442.0
2020-12-01 09:30:00,212.13,213.67,211.85,212.77,356009.0,205.3186,206.8091,205.0476,205.938,356009.0
2020-12-01 09:35:00,212.77,213.14,212.27,212.36,104178.0,205.938,206.2962,205.4541,205.5412,104178.0
2020-12-01 09:40:00,212.36,212.57,212.05,212.27,82585.0,205.5412,205.7445,205.2412,205.4541,82585.0
2020-12-01 09:45:00,212.29,212.52,211.86,212.11,51043.0,205.4735,205.6961,205.0573,205.2992,51043.0
2020-12-01 09:50:00,212.08,212.63,211.91,212.32,38587.0,205.2702,205.8025,205.1057,205.5025,38587.0
2020-12-01 09:55:00,212.32,212.73,212.17,212.53,59879.0,205.5025,205.8993,205.3573,205.7058,59879.0
2020-12-01 10:00:00,212.5,212.83,212.26,212.76,67555.0,205.6767,205.9961,205.4444,205.9284,67555.0
2020-12-01 10:05:00,212.74,212.84,212.31,212.43,67848.0,205.909,206.0058,205.4928,205.609,67848.0
2020-12-01 10:10:00,212.43,212.51,211.65,211.71,120400.0,205.609,205.6864,204.854,204.9121,120400.0
2020-12-01 10:15:00,211.68,212.14,211.65,212.11,57895.0,204.883,205.3283,204.854,205.2992,57895.0
2020-12-01 10:20:00,212.12,212.36,212.0,212.19,51662.0,205.3089,205.5412,205.1928,205.3767,51662.0
2020-12-01 10:25:00,212.13,212.19,211.96,211.98,44869.0,205.3186,205.3767,205.1541,205.1734,44869.0
2020-12-01 10:30:00,212.01,212.12,211.5,211.51,47802.0,205.2025,205.3089,204.7088,204.7185,47802.0
2020-12-01 10:35:00,211.52,211.59,211.13,211.2,58407.0,204.7282,204.7959,204.3507,204.4185,58407.0
2020-12-01 10:40:00,211.22,211.53,211.16,211.46,34013.0,204.4378,204.7379,204.3797,204.6701,34013.0
2020-12-01 10:45:00,211.46,211.56,211.22,211.56,48243.0,204.6701,204.7669,204.4378,204.7669,48243.0
2020-12-01 10:50:00,211.54,211.82,211.45,211.58,33776.0,204.7475,205.0186,204.6604,204.7863,33776.0
2020-12-01 10:55:00,211.58,211.81,211.45,211.53,59575.0,204.7863,205.0089,204.6604,204.7379,59575.0
2020-12-01 11:00:00,211.54,211.78,211.53,211.76,44488.0,204.7475,204.9798,204.7379,204.9605,44488.0
2020-12-01 11:05:00,211.74,212.1,211.7,212.03,43603.0,204.9411,205.2896,204.9024,205.2218,43603.0
2020-12-01 11:10:00,212.02,212.14,211.85,211.93,36502.0,205.2121,205.3283,205.0476,205.125,36502.0
2020-12-01 11:15:00,211.96,212.2,211.91,212.12,44460.0,205.1541,205.3864,205.1057,205.3089,44460.0
2020-12-01 11:20:00,212.1,212.13,211.75,211.89,66381.0,205.2896,205.3186,204.9508,205.0863,66381.0
2020-12-01 11:25:00,211.88,212.25,211.83,212.16,37213.0,205.0766,205.4347,205.0282,205.3476,37213.0
2020-12-01 11:30:00,212.14,212.47,211.8,212.42,83689.0,205.3283,205.6477,204.9992,205.5993,83689.0
2020-12-01 11:35:00,212.48,212.56,212.01,212.26,41227.0,205.6574,205.7348,205.2025,205.4444,41227.0
2020-12-01 11:40:00,212.3,212.33,212.01,212.05,39025.0,205.4831,205.5122,205.2025,205.2412,39025.0
2020-12-01 11:45:00,212.04,212.07,211.85,211.97,31726.0,205.2315,205.2605,205.0476,205.1637,31726.0
2020-12-01 11:50:00,211.99,212.02,211.76,211.77,26324.0,205.1831,205.2121,204.9605,204.9702,26324.0
2020-12-01 11:55:00,211.77,211.95,211.71,211.81,56615.0,204.9702,205.1444,204.9121,205.0089,56615.0
2020-12-01 12:00:00,211.77,211.98,211.71,211.91,26252.0,204.9702,205.1734,204.9121,205.1057,26252.0
2020-12-01 12:05:00,211.94,212.16,211.85,212.11,17848.0,205.1347,205.3476,205.0476,205.2992,17848.0
2020-12-01 12:10:00,212.09,212.31,212.01,212.27,27481.0,205.2799,205.4928,205.2025,205.4541,27481.0
2020-12-01 12:15:00,212.27,212.32,212.11,212.17,17609.0,205.4541,205.5025,205.2992,205.3573,17609.0
2020-12-01 12:20:00,212.17,212.18,211.91,212.01,16363.0,205.3573,205.367,205.1057,205.2025,16363.0
2020-12-01 12:25:00,212.01,212.02,211.91,211.98,16417.0,205.2025,205.2121,205.1057,205.1734,16417.0
2020-12-01 12:30:00,211.98,212.18,211.93,212.02,16464.0,205.1734,205.367,205.125,205.2121,16464.0
2020-12-01 12:35:00,212.05,212.17,211.94,211.94,36211.0,205.2412,205.3573,205.1347,205.1347,36211.0
2020-12-01 12:40:00,211.93,211.95,211.65,211.69,30283.0,205.125,205.1444,204.854,204.8927,30283.0
2020-12-01 12:45:00,211.67,212.01,211.65,211.95,21952.0,204.8734,205.2025,204.854,205.1444,21952.0
2020-12-01 12:50:00,211.98,212.02,211.82,211.91,31672.0,205.1734,205.2121,205.0186,205.1057,31672.0
2020-12-01 12:55:00,211.89,211.99,211.78,211.79,35159.0,205.0863,205.1831,204.9798,204.9895,35159.0
2020-12-01 13:00:00,211.78,212.02,211.78,212.0,18315.0,204.9798,205.2121,204.9798,205.1928,18315.0
2020-12-01 13:05:00,212.02,212.11,211.97,212.06,21340.0,205.2121,205.2992,205.1637,205.2508,21340.0
2020-12-01 13:10:00,212.05,212.19,212.05,212.09,16050.0,205.2412,205.3767,205.2412,205.2799,16050.0
2020-12-01 13:15:00,212.11,212.19,212.04,212.08,13643.0,205.2992,205.3767,205.2315,205.2702,13643.0
2020-12-01 13:20:00,212.08,212.14,211.99,212.07,19127.0,205.2702,205.3283,205.1831,205.2605,19127.0
2020-12-01 13:25:00,212.05,212.31,212.04,212.31,28162.0,205.2412,205.4928,205.2315,205.4928,28162.0
2020-12-01 13:30:00,212.3,212.31,212.15,212.25,24735.0,205.4831,205.4928,205.338,205.4347,24735.0
2020-12-01 13:35:00,212.25,212.67,212.23,212.35,40396.0,205.4347,205.8413,205.4154,205.5315,40396.0
2020-12-01 13:40:00,212.36,212.41,212.3,212.33,43545.0,205.5412,205.5896,205.4831,205.5122,43545.0
2020-12-01 13:45:00,212.34,212.34,212.19,212.28,25997.0,205.5219,205.5219,205.3767,205.4638,25997.0
2020-12-01 13:50:00,212.28,212.39,212.22,212.31,41255.0,205.4638,205.5703,205.4057,205.4928,41255.0
2020-12-01 13:55:00,212.31,212.38,212.25,212.37,30641.0,205.4928,205.5606,205.4347,205.5509,30641.0
2020-12-01 14:00:00,212.36,212.42,212.15,212.24,44248.0,205.5412,205.5993,205.338,205.4251,44248.0
2020-12-01 14:05:00,212.25,212.33,212.2,212.28,25111.0,205.4347,205.5122,205.3864,205.4638,25111.0
2020-12-01 14:10:00,212.28,212.48,212.23,212.45,42347.0,205.4638,205.6574,205.4154,205.6283,42347.0
2020-12-01 14:15:00,212.44,212.65,212.44,212.55,25253.0,205.6186,205.8219,205.6186,205.7251,25253.0
2020-12-01 14:20:00,212.56,212.56,212.34,212.36,23142.0,205.7348,205.7348,205.5219,205.5412,23142.0
2020-12-01 14:25:00,212.37,212.45,212.27,212.42,16222.0,205.5509,205.6283,205.4541,205.5993,16222.0
2020-12-01 14:30:00,212.43,212.43,212.15,212.28,27805.0,205.609,205.609,205.338,205.4638,27805.0
2020-12-01 14:35:00,212.28,212.44,212.25,212.44,32713.0,205.4638,205.6186,205.4347,205.6186,32713.0
2020-12-01 14:40:00,212.45,212.86,212.43,212.84,39774.0,205.6283,206.0252,205.609,206.0058,39774.0
2020-12-01 14:45:00,212.86,212.94,212.82,212.86,26796.0,206.0252,206.1026,205.9864,206.0252,26796.0
2020-12-01 14:50:00,212.87,212.88,212.5,212.56,20190.0,206.0348,206.0445,205.6767,205.7348,20190.0
2020-12-01 14:55:00,212.57,212.61,212.4,212.44,20280.0,205.7445,205.7832,205.5799,205.6186,20280.0
2020-12-01 15:00:00,212.44,212.45,212.01,212.02,31030.0,205.6186,205.6283,205.2025,205.2121,31030.0
2020-12-01 15:05:00,212.01,212.02,211.57,211.62,53653.0,205.2025,205.2121,204.7766,204.825,53653.0
2020-12-01 15:10:00,211.61,211.87,211.55,211.86,47998.0,204.8153,205.0669,204.7572,205.0573,47998.0
2020-12-01 15:15:00,211.83,211.88,211.47,211.49,68085.0,205.0282,205.0766,204.6798,204.6991,68085.0
2020-12-01 15:20:00,211.51,211.75,211.47,211.58,155841.0,204.7185,204.9508,204.6798,204.7863,155841.0
2020-12-01 15:25:00,211.55,211.64,211.5,211.56,84343.0,204.7572,204.8443,204.7088,204.7669,84343.0
2020-12-01 15:30:00,211.58,211.59,211.42,211.5,44079.0,204.7863,204.7959,204.6314,204.7088,44079.0
2020-12-01 15:35:00,211.52,211.52,211.34,211.42,66764.0,204.7282,204.7282,204.554,204.6314,66764.0
2020-12-01 15:40:00,211.4,211.45,211.2,211.24,128284.0,204.612,204.6604,204.4185,204.4572,128284.0
2020-12-01 15:45:00,211.24,211.78,211.05,211.78,197888.0,204.4572,204.9798,204.2733,204.9798,197888.0
2020-12-01 15:50:00,211.7,211.75,211.28,211.52,147780.0,204.9024,204.9508,204.4959,204.7282,147780.0
2020-12-01 15:55:00,211.53,211.63,211.04,211.2,356366.0,204.7379,204.8347,204.2636,204.4185,356366.0
2020-12-02 09:30:00,211.0,211.4,209.62,210.81,294230.0,204.2249,204.612,202.8892,204.041,294230.0
2020-12-02 09:35:00,210.81,211.21,210.64,210.71,90240.0,204.041,204.4281,203.8764,203.9442,90240.0
2020-12-02 09:40:00,210.74,210.85,209.9,209.91,104296.0,203.9732,204.0797,203.1602,203.1699,104296.0
2020-12-02 09:45:00,209.9,210.26,209.7,210.06,81070.0,203.1602,203.5086,202.9666,203.3151,81070.0
2020-12-02 09:50:00,210.02,210.74,209.96,210.74,57989.0,203.2763,203.9732,203.2183,203.9732,57989.0
2020-12-02 09:55:00,210.81,211.29,210.76,211.25,70491.0,204.041,204.5056,203.9926,204.4669,70491.0
2020-12-02 10:00:00,211.22,211.22,210.84,210.89,60255.0,204.4378,204.4378,204.07,204.1184,60255.0
2020-12-02 10:05:00,210.91,210.94,210.0,210.0,70355.0,204.1378,204.1668,203.257,203.257,70355.0
2020-12-02 10:10:00,210.02,210.19,209.6,209.61,76469.0,203.2763,203.4409,202.8698,202.8795,76469.0
2020-12-02 10:15:00,209.58,209.86,209.52,209.78,48531.0,202.8505,203.1215,202.7924,203.0441,48531.0
2020-12-02 10:20:00,209.75,209.84,209.45,209.45,72356.0,203.015,203.1021,202.7247,202.7247,72356.0
2020-12-02 10:25:00,209.46,209.72,209.35,209.57,98232.0,202.7343,202.986,202.6279,202.8408,98232.0
2020-12-02 10:30:00,209.6,209.62,209.12,209.13,59905.0,202.8698,202.8892,202.4052,202.4149,59905.0
2020-12-02 10:35:00,209.13,209.25,209.1,209.19,74321.0,202.4149,202.5311,202.3859,202.473,74321.0
2020-12-02 10:40:00,209.19,209.44,209.13,209.38,48945.0,202.473,202.715,202.4149,202.6569,48945.0
2020-12-02 10:45:00,209.38,209.38,208.95,209.14,48631.0,202.6569,202.6569,202.2407,202.4246,48631.0
2020-12-02 10:50:00,209.17,209.3,209.03,209.17,34195.0,202.4536,202.5795,202.3181,202.4536,34195.0
2020-12-02 10:55:00,209.15,209.31,209.08,209.27,53216.0,202.4343,202.5891,202.3665,202.5504,53216.0
2020-12-02 11:00:00,209.28,209.52,209.28,209.42,80458.0,202.5601,202.7924,202.5601,202.6956,80458.0
2020-12-02 11:05:00,209.41,209.43,209.03,209.09,70084.0,202.6859,202.7053,202.3181,202.3762,70084.0
2020-12-02 11:10:00,209.09,209.64,209.07,209.5,48489.0,202.3762,202.9086,202.3569,202.773,48489.0
2020-12-02 11:15:00,209.52,209.53,209.23,209.23,39416.0,202.7924,202.8021,202.5117,202.5117,39416.0
2020-12-02 11:20:00,209.25,209.45,209.21,209.31,39906.0,202.5311,202.7247,202.4924,202.5891,39906.0
2020-12-02 11:25:00,209.31,209.39,209.06,209.06,20868.0,202.5891,202.6666,202.3472,202.3472,20868.0
2020-12-02 11:30:00,209.07,209.09,208.98,209.06,22228.0,202.3569,202.3762,202.2697,202.3472,22228.0
2020-12-02 11:35:00,209.06,209.68,209.05,209.6,23838.0,202.3472,202.9473,202.3375,202.8698,23838.0
2020-12-02 11:40:00,209.61,209.67,209.53,209.53,24339.0,202.8795,202.9376,202.8021,202.8021,24339.0
2020-12-02 11:45:00,209.53,209.61,209.43,209.48,12814.0,202.8021,202.8795,202.7053,202.7537,12814.0
2020-12-02 11:50:00,209.49,210.01,209.44,210.0,106050.0,202.7634,203.2667,202.715,203.257,106050.0
2020-12-02 11:55:00,210.0,210.08,209.6,209.68,48853.0,203.257,203.3344,202.8698,202.9473,48853.0
2020-12-02 12:00:00,209.69,209.76,209.52,209.61,33803.0,202.9569,203.0247,202.7924,202.8795,33803.0
2020-12-02 12:05:00,209.62,209.62,209.42,209.5,28899.0,202.8892,202.8892,202.6956,202.773,28899.0
2020-12-02 12:10:00,209.52,209.61,209.44,209.46,35377.0,202.7924,202.8795,202.715,202.7343,35377.0
2020-12-02 12:15:00,209.46,209.49,209.2,209.2,27351.0,202.7343,202.7634,202.4827,202.4827,27351.0
2020-12-02 12:20:00,209.2,209.39,209.18,209.33,28333.0,202.4827,202.6666,202.4633,202.6085,28333.0
2020-12-02 12:25:00,209.35,209.51,209.17,209.21,31929.0,202.6279,202.7827,202.4536,202.4924,31929.0
2020-12-02 12:30:00,209.23,209.27,209.07,209.16,21350.0,202.5117,202.5504,202.3569,202.444,21350.0
2020-12-02 12:35:00,209.16,209.17,208.99,208.99,19967.0,202.444,202.4536,202.2794,202.2794,19967.0
2020-12-02 12:40:00,208.97,209.03,208.75,208.94,55911.0,202.2601,202.3181,202.0471,202.231,55911.0
2020-12-02 12:45:00,208.92,209.02,208.82,208.94,26529.0,202.2117,202.3085,202.1149,202.231,26529.0
2020-12-02 12:50:00,208.97,209.06,208.87,208.91,33638.0,202.2601,202.3472,202.1633,202.202,33638.0
2020-12-02 12:55:00,208.93,208.95,208.85,208.95,24828.0,202.2213,202.2407,202.1439,202.2407,24828.0
2020-12-02 13:00:00,208.96,209.0,208.71,208.74,28625.0,202.2504,202.2891,202.0084,202.0375,28625.0
2020-12-02 13:05:00,208.74,208.96,208.73,208.94,36677.0,202.0375,202.2504,202.0278,202.231,36677.0
2020-12-02 13:10:00,208.95,209.11,208.9,209.06,29808.0,202.2407,202.3956,202.1923,202.3472,29808.0
2020-12-02 13:15:00,209.09,209.11,208.97,209.03,22234.0,202.3762,202.3956,202.2601,202.3181,22234.0
2020-12-02 13:20:00,209.02,209.06,208.93,208.95,35643.0,202.3085,202.3472,202.2213,202.2407,35643.0
2020-12-02 13:25:00,208.95,208.98,208.89,208.9,19646.0,202.2407,202.2697,202.1826,202.1923,19646.0
2020-12-02 13:30:00,208.91,208.94,208.65,208.65,35218.0,202.202,202.231,201.9503,201.9503,35218.0
2020-12-02 13:35:00,208.65,209.02,208.64,208.91,37680.0,201.9503,202.3085,201.9407,202.202,37680.0
2020-12-02 13:40:00,208.91,208.91,208.61,208.79,55066.0,202.202,202.202,201.9116,202.0858,55066.0
2020-12-02 13:45:00,208.84,208.88,208.76,208.86,21861.0,202.1342,202.173,202.0568,202.1536,21861.0
2020-12-02 13:50:00,208.86,209.0,208.77,208.95,19431.0,202.1536,202.2891,202.0665,202.2407,19431.0
2020-12-02 13:55:00,208.95,209.03,208.81,208.83,31986.0,202.2407,202.3181,202.1052,202.1246,31986.0
2020-12-02 14:00:00,208.81,208.88,208.7,208.84,24631.0,202.1052,202.173,201.9987,202.1342,24631.0
2020-12-02 14:05:00,208.83,208.87,208.62,208.65,46739.0,202.1246,202.1633,201.9213,201.9503,46739.0
2020-12-02 14:10:00,208.63,208.73,208.48,208.59,57462.0,201.931,202.0278,201.7858,201.8923,57462.0
2020-12-02 14:15:00,208.58,209.08,208.53,208.98,90837.0,201.8826,202.3665,201.8342,202.2697,90837.0
2020-12-02 14:20:00,208.99,209.15,208.95,209.05,57947.0,202.2794,202.4343,202.2407,202.3375,57947.0
2020-12-02 14:25:00,209.05,209.36,208.98,209.33,69186.0,202.3375,202.6375,202.2697,202.6085,69186.0
2020-12-02 14:30:00,209.29,209.59,209.23,209.5,42154.0,202.5698,202.8602,202.5117,202.773,42154.0
2020-12-02 14:35:00,209.5,209.63,209.43,209.54,23358.0,202.773,202.8989,202.7053,202.8118,23358.0
2020-12-02 14:40:00,209.53,209.67,209.39,209.67,49476.0,202.8021,202.9376,202.6666,202.9376,49476.0
2020-12-02 14:45:00,209.66,209.78,209.61,209.72,23966.0,202.9279,203.0441,202.8795,202.986,23966.0
2020-12-02 14:50:00,209.74,209.84,209.57,209.78,39874.0,203.0053,203.1021,202.8408,203.0441,39874.0
2020-12-02 14:55:00,209.79,209.9,209.68,209.77,36774.0,203.0537,203.1602,202.9473,203.0344,36774.0
2020-12-02 15:00:00,209.77,209.96,209.73,209.87,37158.0,203.0344,203.2183,202.9957,203.1312,37158.0
2020-12-02 15:05:00,209.85,209.96,209.84,209.93,25558.0,203.1118,203.2183,203.1021,203.1892,25558.0
2020-12-02 15:10:00,209.92,210.02,209.86,209.96,38855.0,203.1796,203.2763,203.1215,203.2183,38855.0
2020-12-02 15:15:00,209.96,210.02,209.68,209.79,51187.0,203.2183,203.2763,202.9473,203.0537,51187.0
2020-12-02 15:20:00,209.77,209.85,209.68,209.78,36555.0,203.0344,203.1118,202.9473,203.0441,36555.0
2020-12-02 15:25:00,209.77,209.91,209.72,209.8,42069.0,203.0344,203.1699,202.986,203.0634,42069.0
2020-12-02 15:30:00,209.81,209.98,209.71,209.93,52187.0,203.0731,203.2376,202.9763,203.1892,52187.0
2020-12-02 15:35:00,209.93,209.97,209.76,209.77,49919.0,203.1892,203.228,203.0247,203.0344,49919.0
2020-12-02 15:40:00,209.78,209.95,209.68,209.85,51990.0,203.0441,203.2086,202.9473,203.1118,51990.0
2020-12-02 15:45:00,209.83,209.9,209.63,209.72,54367.0,203.0925,203.1602,202.8989,202.986,54367.0
2020-12-02 15:50:00,209.69,209.8,209.29,209.57,96513.0,202.9569,203.0634,202.5698,202.8408,96513.0
2020-12-02 15:55:00,209.58,210.21,209.5,210.19,372564.0,202.8505,203.4602,202.773,203.4409,372564.0
2020-12-03 09:30:00,209.78,210.72,209.4,210.04,256392.0,203.0441,203.9539,202.6763,203.2957,256392.0
2020-12-03 09:35:00,210.07,210.95,209.65,210.4,153239.0,203.3247,204.1765,202.9182,203.6441,153239.0
2020-12-03 09:40:00,210.44,210.49,209.87,210.19,87379.0,203.6829,203.7313,203.1312,203.4409,87379.0
2020-12-03 09:45:00,210.2,210.57,210.06,210.49,63223.0,203.4506,203.8087,203.3151,203.7313,63223.0
2020-12-03 09:50:00,210.5,210.7,210.22,210.6,63866.0,203.7409,203.9345,203.4699,203.8377,63866.0
2020-12-03 09:55:00,210.64,210.88,210.56,210.72,56186.0,203.8764,204.1087,203.799,203.9539,56186.0
2020-12-03 10:00:00,210.76,210.9,210.44,210.73,67092.0,203.9926,204.1281,203.6829,203.9636,67092.0
2020-12-03 10:05:00,210.76,211.12,210.65,211.02,47512.0,203.9926,204.341,203.8861,204.2442,47512.0
2020-12-03 10:10:00,211.0,211.1,210.61,210.78,58297.0,204.2249,204.3217,203.8474,204.0119,58297.0
2020-12-03 10:15:00,210.79,211.04,210.64,210.76,37299.0,204.0216,204.2636,203.8764,203.9926,37299.0
2020-12-03 10:20:00,210.71,210.73,210.25,210.43,50181.0,203.9442,203.9636,203.499,203.6732,50181.0
2020-12-03 10:25:00,210.45,210.46,210.05,210.09,39524.0,203.6925,203.7022,203.3054,203.3441,39524.0
2020-12-03 10:30:00,210.12,210.2,209.91,209.98,36716.0,203.3731,203.4506,203.1699,203.2376,36716.0
2020-12-03 10:35:00,209.96,209.97,209.47,209.76,51336.0,203.2183,203.228,202.744,203.0247,51336.0
2020-12-03 10:40:00,209.75,209.98,209.71,209.97,46413.0,203.015,203.2376,202.9763,203.228,46413.0
2020-12-03 10:45:00,209.97,209.97,209.54,209.73,28824.0,203.228,203.228,202.8118,202.9957,28824.0
2020-12-03 10:50:00,209.76,209.99,209.64,209.84,28751.0,203.0247,203.2473,202.9086,203.1021,28751.0
2020-12-03 10:55:00,209.84,209.87,209.41,209.48,30889.0,203.1021,203.1312,202.6859,202.7537,30889.0
2020-12-03 11:00:00,209.49,209.55,209.26,209.46,36178.0,202.7634,202.8214,202.5408,202.7343,36178.0
2020-12-03 11:05:00,209.42,209.47,208.98,209.02,54711.0,202.6956,202.744,202.2697,202.3085,54711.0
2020-12-03 11:10:00,209.02,209.13,208.87,208.96,44872.0,202.3085,202.4149,202.1633,202.2504,44872.0
2020-12-03 11:15:00,208.95,209.09,208.8,208.8,28163.0,202.2407,202.3762,202.0955,202.0955,28163.0
2020-12-03 11:20:00,208.84,209.07,208.78,208.87,33111.0,202.1342,202.3569,202.0762,202.1633,33111.0
2020-12-03 11:25:00,208.86,208.97,208.72,208.84,36085.0,202.1536,202.2601,202.0181,202.1342,36085.0
2020-12-03 11:30:00,208.87,209.08,208.8,209.0,24748.0,202.1633,202.3665,202.0955,202.2891,24748.0
2020-12-03 11:35:00,208.99,209.06,208.89,209.06,23780.0,202.2794,202.3472,202.1826,202.3472,23780.0
2020-12-03 11:40:00,209.12,209.27,209.02,209.11,21122.0,202.4052,202.5504,202.3085,202.3956,21122.0
2020-12-03 11:45:00,209.1,209.15,208.87,208.96,30036.0,202.3859,202.4343,202.1633,202.2504,30036.0
2020-12-03 11:50:00,209.0,209.07,208.87,208.88,29263.0,202.2891,202.3569,202.1633,202.173,29263.0
2020-12-03 11:55:00,208.9,209.13,208.85,208.92,32701.0,202.1923,202.4149,202.1439,202.2117,32701.0
2020-12-03 12:00:00,208.91,209.04,208.68,208.88,44128.0,202.202,202.3278,201.9794,202.173,44128.0
2020-12-03 12:05:00,208.91,208.97,208.78,208.84,19779.0,202.202,202.2601,202.0762,202.1342,19779.0
2020-12-03 12:10:00,208.88,209.0,208.77,208.77,26234.0,202.173,202.2891,202.0665,202.0665,26234.0
2020-12-03 12:15:00,208.79,208.97,208.59,208.88,32532.0,202.0858,202.2601,201.8923,202.173,32532.0
2020-12-03 12:20:00,208.88,208.97,208.82,208.96,16651.0,202.173,202.2601,202.1149,202.2504,16651.0
2020-12-03 12:25:00,208.96,209.23,208.96,209.21,29123.0,202.2504,202.5117,202.2504,202.4924,29123.0
2020-12-03 12:30:00,209.2,209.35,209.08,209.21,49813.0,202.4827,202.6279,202.3665,202.4924,49813.0
2020-12-03 12:35:00,209.2,209.2,208.95,208.97,25103.0,202.4827,202.4827,202.2407,202.2601,25103.0
2020-12-03 12:40:00,208.97,209.11,208.94,209.02,29431.0,202.2601,202.3956,202.231,202.3085,29431.0
2020-12-03 12:45:00,209.04,209.06,208.89,209.01,25037.0,202.3278,202.3472,202.1826,202.2988,25037.0
2020-12-03 12:50:00,209.03,209.04,208.86,208.98,20736.0,202.3181,202.3278,202.1536,202.2697,20736.0
2020-12-03 12:55:00,208.98,209.27,208.97,209.26,29862.0,202.2697,202.5504,202.2601,202.5408,29862.0
2020-12-03 13:00:00,209.25,209.29,209.1,209.11,13215.0,202.5311,202.5698,202.3859,202.3956,13215.0
2020-12-03 13:05:00,209.06,209.14,208.84,208.9,18937.0,202.3472,202.4246,202.1342,202.1923,18937.0
2020-12-03 13:10:00,208.93,209.03,208.88,208.94,19944.0,202.2213,202.3181,202.173,202.231,19944.0
2020-12-03 13:15:00,208.94,208.99,208.86,208.9,15343.0,202.231,202.2794,202.1536,202.1923,15343.0
2020-12-03 13:20:00,208.9,208.95,208.73,208.88,23880.0,202.1923,202.2407,202.0278,202.173,23880.0
2020-12-03 13:25:00,208.89,209.06,208.85,209.03,21936.0,202.1826,202.3472,202.1439,202.3181,21936.0
2020-12-03 13:30:00,209.02,209.09,208.97,209.0,22100.0,202.3085,202.3762,202.2601,202.2891,22100.0
2020-12-03 13:35:00,209.01,209.02,208.88,208.93,21942.0,202.2988,202.3085,202.173,202.2213,21942.0
2020-12-03 13:40:00,208.92,208.92,208.71,208.71,32276.0,202.2117,202.2117,202.0084,202.0084,32276.0
2020-12-03 13:45:00,208.73,208.93,208.7,208.8,24955.0,202.0278,202.2213,201.9987,202.0955,24955.0
2020-12-03 13:50:00,208.8,208.8,208.61,208.66,19198.0,202.0955,202.0955,201.9116,201.96,19198.0
2020-12-03 13:55:00,208.66,208.68,208.3,208.33,55119.0,201.96,201.9794,201.6116,201.6406,55119.0
2020-12-03 14:00:00,208.35,208.73,208.29,208.63,25993.0,201.66,202.0278,201.6019,201.931,25993.0
2020-12-03 14:05:00,208.59,208.82,208.56,208.76,31855.0,201.8923,202.1149,201.8632,202.0568,31855.0
2020-12-03 14:10:00,208.75,208.84,208.64,208.65,29977.0,202.0471,202.1342,201.9407,201.9503,29977.0
2020-12-03 14:15:00,208.65,208.77,208.58,208.61,44034.0,201.9503,202.0665,201.8826,201.9116,44034.0
2020-12-03 14:20:00,208.61,208.67,208.55,208.63,30841.0,201.9116,201.9697,201.8536,201.931,30841.0
2020-12-03 14:25:00,208.62,208.75,208.55,208.7,22231.0,201.9213,202.0471,201.8536,201.9987,22231.0
2020-12-03 14:30:00,208.69,208.77,208.58,208.77,36212.0,201.9891,202.0665,201.8826,202.0665,36212.0
2020-12-03 14:35:00,208.77,208.8,208.63,208.77,31704.0,202.0665,202.0955,201.931,202.0665,31704.0
2020-12-03 14:40:00,208.75,208.81,208.63,208.64,30860.0,202.0471,202.1052,201.931,201.9407,30860.0
2020-12-03 14:45:00,208.65,208.8,208.65,208.8,28088.0,201.9503,202.0955,201.9503,202.0955,28088.0
2020-12-03 14:50:00,208.8,209.04,208.77,209.04,39805.0,202.0955,202.3278,202.0665,202.3278,39805.0
2020-12-03 14:55:00,209.03,209.18,208.96,209.17,31098.0,202.3181,202.4633,202.2504,202.4536,31098.0
2020-12-03 15:00:00,209.15,209.33,209.1,209.26,47104.0,202.4343,202.6085,202.3859,202.5408,47104.0
2020-12-03 15:05:00,209.28,209.37,209.21,209.26,44997.0,202.5601,202.6472,202.4924,202.5408,44997.0
2020-12-03 15:10:00,209.24,209.51,209.21,209.5,46725.0,202.5214,202.7827,202.4924,202.773,46725.0
2020-12-03 15:15:00,209.5,209.62,209.45,209.53,45388.0,202.773,202.8892,202.7247,202.8021,45388.0
2020-12-03 15:20:00,209.52,209.65,209.41,209.59,59051.0,202.7924,202.9182,202.6859,202.8602,59051.0
2020-12-03 15:25:00,209.61,209.66,209.46,209.48,34563.0,202.8795,202.9279,202.7343,202.7537,34563.0
2020-12-03 15:30:00,209.47,209.51,209.12,209.16,41663.0,202.744,202.7827,202.4052,202.444,41663.0
2020-12-03 15:35:00,209.19,209.26,208.72,208.76,66540.0,202.473,202.5408,202.0181,202.0568,66540.0
2020-12-03 15:40:00,208.74,208.74,207.9,208.53,78487.0,202.0375,202.0375,201.2244,201.8342,78487.0
2020-12-03 15:45:00,208.53,208.95,208.24,208.75,125728.0,201.8342,202.2407,201.5535,202.0471,125728.0
2020-12-03 15:50:00,208.84,208.84,207.64,207.79,148135.0,202.1342,202.1342,200.9728,201.118,148135.0
2020-12-03 15:55:00,207.82,208.17,207.61,208.01,360174.0,201.147,201.4858,200.9437,201.3309,360174.0
2020-12-04 09:30:00,209.74,209.74,208.51,209.26,245276.0,203.0053,203.0053,201.8148,202.5408,245276.0
2020-12-04 09:35:00,209.18,209.7,209.0,209.26,83463.0,202.4633,202.9666,202.2891,202.5408,83463.0
2020-12-04 09:40:00,209.3,210.03,209.26,209.98,90498.0,202.5795,203.286,202.5408,203.2376,90498.0
2020-12-04 09:45:00,209.97,210.3,209.73,209.83,105068.0,203.228,203.5474,202.9957,203.0925,105068.0
2020-12-04 09:50:00,209.86,209.93,209.27,209.63,49267.0,203.1215,203.1892,202.5504,202.8989,49267.0
2020-12-04 09:55:00,209.72,209.72,209.12,209.15,41467.0,202.986,202.986,202.4052,202.4343,41467.0
2020-12-04 10:00:00,209.2,209.77,208.9,209.43,66209.0,202.4827,203.0344,202.1923,202.7053,66209.0
2020-12-04 10:05:00,209.47,209.94,209.44,209.88,36022.0,202.744,203.1989,202.715,203.1408,36022.0
2020-12-04 10:10:00,209.84,209.89,209.37,209.72,28957.0,203.1021,203.1505,202.6472,202.986,28957.0
2020-12-04 10:15:00,209.72,209.95,209.63,209.64,23349.0,202.986,203.2086,202.8989,202.9086,23349.0
2020-12-04 10:20:00,209.67,209.83,209.42,209.51,41996.0,202.9376,203.0925,202.6956,202.7827,41996.0
2020-12-04 10:25:00,209.55,209.61,208.85,208.89,53901.0,202.8214,202.8795,202.1439,202.1826,53901.0
2020-12-04 10:30:00,208.9,209.7,208.82,209.53,55064.0,202.1923,202.9666,202.1149,202.8021,55064.0
2020-12-04 10:35:00,209.56,209.86,209.46,209.59,53042.0,202.8311,203.1215,202.7343,202.8602,53042.0
2020-12-04 10:40:00,209.58,209.7,209.4,209.62,43564.0,202.8505,202.9666,202.6763,202.8892,43564.0
2020-12-04 10:45:00,209.65,210.0,209.59,209.8,39633.0,202.9182,203.257,202.8602,203.0634,39633.0
2020-12-04 10:50:00,209.76,209.92,209.67,209.9,13907.0,203.0247,203.1796,202.9376,203.1602,13907.0
2020-12-04 10:55:00,209.9,210.28,209.86,210.23,32639.0,203.1602,203.528,203.1215,203.4796,32639.0
2020-12-04 11:00:00,210.27,210.61,210.23,210.55,50879.0,203.5183,203.8474,203.4796,203.7893,50879.0
2020-12-04 11:05:00,210.52,210.52,210.26,210.4,12865.0,203.7603,203.7603,203.5086,203.6441,12865.0
2020-12-04 11:10:00,210.4,210.45,210.35,210.39,31675.0,203.6441,203.6925,203.5958,203.6345,31675.0
2020-12-04 11:15:00,210.39,210.56,210.27,210.4,24801.0,203.6345,203.799,203.5183,203.6441,24801.0
2020-12-04 11:20:00,210.42,210.62,210.36,210.61,54712.0,203.6635,203.8571,203.6054,203.8474,54712.0
2020-12-04 11:25:00,210.58,210.79,210.46,210.69,62013.0,203.8184,204.0216,203.7022,203.9248,62013.0
2020-12-04 11:30:00,210.7,210.76,210.57,210.7,25856.0,203.9345,203.9926,203.8087,203.9345,25856.0
2020-12-04 11:35:00,210.67,210.8,210.59,210.59,20410.0,203.9055,204.0313,203.828,203.828,20410.0
2020-12-04 11:40:00,210.58,210.63,210.28,210.34,17268.0,203.8184,203.8668,203.528,203.5861,17268.0
2020-12-04 11:45:00,210.38,210.48,210.29,210.37,27366.0,203.6248,203.7216,203.5377,203.6151,27366.0
2020-12-04 11:50:00,210.39,210.5,210.33,210.42,24847.0,203.6345,203.7409,203.5764,203.6635,24847.0
2020-12-04 11:55:00,210.43,210.62,210.43,210.6,24652.0,203.6732,203.8571,203.6732,203.8377,24652.0
2020-12-04 12:00:00,210.6,210.76,210.46,210.71,32617.0,203.8377,203.9926,203.7022,203.9442,32617.0
2020-12-04 12:05:00,210.7,210.91,210.67,210.84,25979.0,203.9345,204.1378,203.9055,204.07,25979.0
2020-12-04 12:10:00,210.86,210.91,210.72,210.78,16385.0,204.0894,204.1378,203.9539,204.0119,16385.0
2020-12-04 12:15:00,210.78,210.78,210.62,210.75,19247.0,204.0119,204.0119,203.8571,203.9829,19247.0
2020-12-04 12:20:00,210.74,210.91,210.62,210.89,15534.0,203.9732,204.1378,203.8571,204.1184,15534.0
2020-12-04 12:25:00,210.89,210.91,210.57,210.58,22099.0,204.1184,204.1378,203.8087,203.8184,22099.0
2020-12-04 12:30:00,210.58,210.64,210.52,210.56,14610.0,203.8184,203.8764,203.7603,203.799,14610.0
2020-12-04 12:35:00,210.55,210.67,210.51,210.58,18045.0,203.7893,203.9055,203.7506,203.8184,18045.0
2020-12-04 12:40:00,210.56,210.56,210.35,210.38,15831.0,203.799,203.799,203.5958,203.6248,15831.0
2020-12-04 12:45:00,210.4,210.57,210.36,210.43,16707.0,203.6441,203.8087,203.6054,203.6732,16707.0
2020-12-04 12:50:00,210.41,210.41,210.17,210.38,23170.0,203.6538,203.6538,203.4215,203.6248,23170.0
2020-12-04 12:55:00,210.46,210.59,210.37,210.48,19533.0,203.7022,203.828,203.6151,203.7216,19533.0
2020-12-04 13:00:00,210.47,210.58,210.4,210.46,24521.0,203.7119,203.8184,203.6441,203.7022,24521.0
2020-12-04 13:05:00,210.45,210.5,210.33,210.49,23091.0,203.6925,203.7409,203.5764,203.7313,23091.0
2020-12-04 13:10:00,210.49,210.6,210.48,210.56,17187.0,203.7313,203.8377,203.7216,203.799,17187.0
2020-12-04 13:15:00,210.59,210.78,210.58,210.78,25343.0,203.828,204.0119,203.8184,204.0119,25343.0
2020-12-04 13:20:00,210.77,210.99,210.77,210.98,38495.0,204.0023,204.2152,204.0023,204.2055,38495.0
2020-12-04 13:25:00,210.99,211.22,210.98,211.21,60025.0,204.2152,204.4378,204.2055,204.4281,60025.0
2020-12-04 13:30:00,211.22,211.42,211.22,211.41,44814.0,204.4378,204.6314,204.4378,204.6217,44814.0
2020-12-04 13:35:00,211.41,212.11,211.41,211.85,206989.0,204.6217,205.2992,204.6217,205.0476,206989.0
2020-12-04 13:40:00,211.83,211.9,211.67,211.9,23346.0,205.0282,205.096,204.8734,205.096,23346.0
2020-12-04 13:45:00,211.86,211.95,211.5,211.5,26134.0,205.0573,205.1444,204.7088,204.7088,26134.0
2020-12-04 13:50:00,211.49,211.61,211.42,211.61,43182.0,204.6991,204.8153,204.6314,204.8153,43182.0
2020-12-04 13:55:00,211.6,211.77,211.48,211.69,49991.0,204.8056,204.9702,204.6895,204.8927,49991.0
2020-12-04 14:00:00,211.66,211.79,211.59,211.61,21796.0,204.8637,204.9895,204.7959,204.8153,21796.0
2020-12-04 14:05:00,211.62,211.65,211.35,211.4,26305.0,204.825,204.854,204.5636,204.612,26305.0
2020-12-04 14:10:00,211.4,211.69,211.38,211.59,36611.0,204.612,204.8927,204.5927,204.7959,36611.0
2020-12-04 14:15:00,211.58,211.91,211.55,211.88,36521.0,204.7863,205.1057,204.7572,205.0766,36521.0
2020-12-04 14:20:00,211.91,211.99,211.83,211.91,34410.0,205.1057,205.1831,205.0282,205.1057,34410.0
2020-12-04 14:25:00,211.89,211.92,211.56,211.6,20060.0,205.0863,205.1153,204.7669,204.8056,20060.0
2020-12-04 14:30:00,211.59,211.82,211.56,211.82,26092.0,204.7959,205.0186,204.7669,205.0186,26092.0
2020-12-04 14:35:00,211.82,211.89,211.78,211.85,29666.0,205.0186,205.0863,204.9798,205.0476,29666.0
2020-12-04 14:40:00,211.83,212.05,211.83,212.05,40930.0,205.0282,205.2412,205.0282,205.2412,40930.0
2020-12-04 14:45:00,212.02,212.07,211.95,212.06,36799.0,205.2121,205.2605,205.1444,205.2508,36799.0
2020-12-04 14:50:00,212.07,212.08,211.67,211.75,38413.0,205.2605,205.2702,204.8734,204.9508,38413.0
2020-12-04 14:55:00,211.76,211.77,211.51,211.57,31387.0,204.9605,204.9702,204.7185,204.7766,31387.0
2020-12-04 15:00:00,211.62,211.73,211.36,211.49,34358.0,204.825,204.9314,204.5733,204.6991,34358.0
2020-12-04 15:05:00,211.49,211.65,211.44,211.54,39503.0,204.6991,204.854,204.6508,204.7475,39503.0
2020-12-04 15:10:00,211.53,211.69,211.34,211.36,43604.0,204.7379,204.8927,204.554,204.5733,43604.0
2020-12-04 15:15:00,211.35,211.65,211.15,211.62,61230.0,204.5636,204.854,204.3701,204.825,61230.0
2020-12-04 15:20:00,211.64,211.94,211.57,211.89,32966.0,204.8443,205.1347,204.7766,205.0863,32966.0
2020-12-04 15:25:00,211.9,211.97,211.66,211.78,40826.0,205.096,205.1637,204.8637,204.9798,40826.0
2020-12-04 15:30:00,211.79,211.99,211.78,211.98,60524.0,204.9895,205.1831,204.9798,205.1734,60524.0
2020-12-04 15:35:00,211.96,212.12,211.89,211.97,54562.0,205.1541,205.3089,205.0863,205.1637,54562.0
2020-12-04 15:40:00,211.95,212.25,211.88,212.13,87476.0,205.1444,205.4347,205.0766,205.3186,87476.0
2020-12-04 15:45:00,212.13,212.14,212.01,212.11,48744.0,205.3186,205.3283,205.2025,205.2992,48744.0
2020-12-04 15:50:00,212.13,212.45,211.96,212.41,86811.0,205.3186,205.6283,205.1541,205.5896,86811.0
2020-12-04 15:55:00,212.39,212.72,212.22,212.72,187301.0,205.5703,205.8897,205.4057,205.8897,187301.0
2020-12-07 09:30:00,211.97,212.69,211.79,212.62,156489.0,205.1637,205.8606,204.9895,205.7929,156489.0
2020-12-07 09:35:00,212.63,213.35,212.49,213.2,75404.0,205.8025,206.4994,205.667,206.3542,75404.0
2020-12-07 09:40:00,213.23,213.76,213.22,213.59,69408.0,206.3833,206.8963,206.3736,206.7317,69408.0
2020-12-07 09:45:00,213.58,213.75,213.3,213.57,68683.0,206.722,206.8866,206.451,206.7124,68683.0
2020-12-07 09:50:00,213.58,213.91,213.46,213.79,69983.0,206.722,207.0414,206.6059,206.9253,69983.0
2020-12-07 09:55:00,213.81,214.5,213.75,214.43,72264.0,206.9447,207.6125,206.8866,207.5447,72264.0
2020-12-07 10:00:00,214.49,214.5,213.73,213.79,44112.0,207.6028,207.6125,206.8672,206.9253,44112.0
2020-12-07 10:05:00,213.82,214.07,213.61,213.96,62915.0,206.9543,207.1963,206.7511,207.0898,62915.0
2020-12-07 10:10:00,213.98,214.35,213.92,214.29,50822.0,207.1092,207.4673,207.0511,207.4092,50822.0
2020-12-07 10:15:00,214.3,214.43,214.12,214.41,39944.0,207.4189,207.5447,207.2447,207.5254,39944.0
2020-12-07 10:20:00,214.43,214.44,214.27,214.35,32782.0,207.5447,207.5544,207.3899,207.4673,32782.0
2020-12-07 10:25:00,214.31,214.33,213.93,213.94,38701.0,207.4286,207.448,207.0608,207.0705,38701.0
2020-12-07 10:30:00,213.97,214.3,213.92,213.98,58419.0,207.0995,207.4189,207.0511,207.1092,58419.0
2020-12-07 10:35:00,213.94,214.05,213.66,213.67,34313.0,207.0705,207.1769,206.7995,206.8091,34313.0
2020-12-07 10:40:00,213.67,213.67,213.3,213.31,37899.0,206.8091,206.8091,206.451,206.4607,37899.0
2020-12-07 10:45:00,213.31,213.51,213.25,213.41,32838.0,206.4607,206.6543,206.4026,206.5575,32838.0
2020-12-07 10:50:00,213.38,213.62,213.31,213.48,21516.0,206.5285,206.7608,206.4607,206.6253,21516.0
2020-12-07 10:55:00,213.51,213.53,212.96,212.97,25915.0,206.6543,206.6736,206.1219,206.1316,25915.0
2020-12-07 11:00:00,212.99,213.15,212.79,212.83,49058.0,206.151,206.3058,205.9574,205.9961,49058.0
2020-12-07 11:05:00,212.82,213.16,212.79,213.15,23721.0,205.9864,206.3155,205.9574,206.3058,23721.0
2020-12-07 11:10:00,213.14,213.25,213.03,213.16,34093.0,206.2962,206.4026,206.1897,206.3155,34093.0
2020-12-07 11:15:00,213.17,213.32,213.11,213.21,24670.0,206.3252,206.4704,206.2671,206.3639,24670.0
2020-12-07 11:20:00,213.17,213.37,213.14,213.2,27046.0,206.3252,206.5188,206.2962,206.3542,27046.0
2020-12-07 11:25:00,213.18,213.19,212.95,213.03,18961.0,206.3349,206.3446,206.1123,206.1897,18961.0
2020-12-07 11:30:00,213.01,213.23,212.96,213.05,19069.0,206.1703,206.3833,206.1219,206.2091,19069.0
2020-12-07 11:35:00,213.05,213.12,212.85,212.95,32379.0,206.2091,206.2768,206.0155,206.1123,32379.0
2020-12-07 11:40:00,212.95,213.12,212.9,213.11,33758.0,206.1123,206.2768,206.0639,206.2671,33758.0
2020-12-07 11:45:00,213.12,213.54,213.09,213.39,21959.0,206.2768,206.6833,206.2478,206.5381,21959.0
2020-12-07 11:50:00,213.41,213.63,213.39,213.57,28183.0,206.5575,206.7704,206.5381,206.7124,28183.0
2020-12-07 11:55:00,213.62,213.9,213.44,213.76,38408.0,206.7608,207.0318,206.5865,206.8963,38408.0
2020-12-07 12:00:00,213.71,214.06,213.56,213.87,28933.0,206.8479,207.1866,206.7027,207.0027,28933.0
2020-12-07 12:05:00,213.86,214.02,213.65,213.69,15567.0,206.993,207.1479,206.7898,206.8285,15567.0
2020-12-07 12:10:00,213.72,213.85,213.51,213.51,14878.0,206.8575,206.9834,206.6543,206.6543,14878.0
2020-12-07 12:15:00,213.53,213.53,213.27,213.42,30696.0,206.6736,206.6736,206.422,206.5672,30696.0
2020-12-07 12:20:00,213.42,213.43,213.17,213.21,15657.0,206.5672,206.5769,206.3252,206.3639,15657.0
2020-12-07 12:25:00,213.23,213.5,213.23,213.5,20027.0,206.3833,206.6446,206.3833,206.6446,20027.0
2020-12-07 12:30:00,213.48,213.49,213.24,213.37,17739.0,206.6253,206.6349,206.393,206.5188,17739.0
2020-12-07 12:35:00,213.4,213.58,213.35,213.54,59983.0,206.5478,206.722,206.4994,206.6833,59983.0
2020-12-07 12:40:00,213.53,213.62,213.37,213.43,20976.0,206.6736,206.7608,206.5188,206.5769,20976.0
2020-12-07 12:45:00,213.43,213.47,213.24,213.28,26459.0,206.5769,206.6156,206.393,206.4317,26459.0
2020-12-07 12:50:00,213.29,213.38,213.05,213.14,21986.0,206.4414,206.5285,206.2091,206.2962,21986.0
2020-12-07 12:55:00,213.14,213.15,212.98,212.98,35860.0,206.2962,206.3058,206.1413,206.1413,35860.0
2020-12-07 13:00:00,212.97,213.02,212.91,212.93,15143.0,206.1316,206.18,206.0736,206.0929,15143.0
2020-12-07 13:05:00,212.93,213.03,212.82,213.03,32662.0,206.0929,206.1897,205.9864,206.1897,32662.0
2020-12-07 13:10:00,213.01,213.02,212.75,212.75,16689.0,206.1703,206.18,205.9187,205.9187,16689.0
2020-12-07 13:15:00,212.74,212.84,212.65,212.78,17852.0,205.909,206.0058,205.8219,205.9477,17852.0
2020-12-07 13:20:00,212.78,213.01,212.74,213.01,30552.0,205.9477,206.1703,205.909,206.1703,30552.0
2020-12-07 13:25:00,213.02,213.04,212.88,212.98,19540.0,206.18,206.1994,206.0445,206.1413,19540.0
2020-12-07 13:30:00,212.98,213.04,212.94,212.95,13809.0,206.1413,206.1994,206.1026,206.1123,13809.0
2020-12-07 13:35:00,212.95,213.01,212.87,212.88,30130.0,206.1123,206.1703,206.0348,206.0445,30130.0
2020-12-07 13:40:00,212.85,212.9,212.7,212.72,33258.0,206.0155,206.0639,205.8703,205.8897,33258.0
2020-12-07 13:45:00,212.71,212.78,212.56,212.68,24922.0,205.88,205.9477,205.7348,205.8509,24922.0
2020-12-07 13:50:00,212.68,212.92,212.65,212.9,33137.0,205.8509,206.0832,205.8219,206.0639,33137.0
2020-12-07 13:55:00,212.9,212.9,212.68,212.81,19954.0,206.0639,206.0639,205.8509,205.9768,19954.0
2020-12-07 14:00:00,212.84,212.92,212.51,212.56,43666.0,206.0058,206.0832,205.6864,205.7348,43666.0
2020-12-07 14:05:00,212.53,212.78,212.45,212.76,28873.0,205.7058,205.9477,205.6283,205.9284,28873.0
2020-12-07 14:10:00,212.76,212.8,212.66,212.7,17827.0,205.9284,205.9671,205.8316,205.8703,17827.0
2020-12-07 14:15:00,212.68,212.68,212.5,212.61,21093.0,205.8509,205.8509,205.6767,205.7832,21093.0
2020-12-07 14:20:00,212.6,212.88,212.6,212.87,31266.0,205.7735,206.0445,205.7735,206.0348,31266.0
2020-12-07 14:25:00,212.84,212.97,212.8,212.91,19918.0,206.0058,206.1316,205.9671,206.0736,19918.0
2020-12-07 14:30:00,212.93,213.08,212.92,213.05,23101.0,206.0929,206.2381,206.0832,206.2091,23101.0
2020-12-07 14:35:00,213.04,213.18,213.02,213.13,19471.0,206.1994,206.3349,206.18,206.2865,19471.0
2020-12-07 14:40:00,213.1,213.17,213.07,213.12,19809.0,206.2575,206.3252,206.2284,206.2768,19809.0
2020-12-07 14:45:00,213.14,213.17,212.99,213.03,21076.0,206.2962,206.3252,206.151,206.1897,21076.0
2020-12-07 14:50:00,213.04,213.13,213.01,213.03,23869.0,206.1994,206.2865,206.1703,206.1897,23869.0
2020-12-07 14:55:00,213.01,213.06,212.87,212.9,28157.0,206.1703,206.2187,206.0348,206.0639,28157.0
2020-12-07 15:00:00,212.92,212.96,212.79,212.88,31197.0,206.0832,206.1219,205.9574,206.0445,31197.0
2020-12-07 15:05:00,212.88,212.94,212.68,212.7,23595.0,206.0445,206.1026,205.8509,205.8703,23595.0
2020-12-07 15:10:00,212.71,212.81,212.7,212.76,29512.0,205.88,205.9768,205.8703,205.9284,29512.0
2020-12-07 15:15:00,212.75,212.92,212.72,212.9,29540.0,205.9187,206.0832,205.8897,206.0639,29540.0
2020-12-07 15:20:00,212.91,213.0,212.85,212.89,26028.0,206.0736,206.1607,206.0155,206.0542,26028.0
2020-12-07 15:25:00,212.9,212.98,212.89,212.97,25776.0,206.0639,206.1413,206.0542,206.1316,25776.0
2020-12-07 15:30:00,212.97,213.0,212.87,212.95,40886.0,206.1316,206.1607,206.0348,206.1123,40886.0
2020-12-07 15:35:00,212.96,212.96,212.8,212.88,42056.0,206.1219,206.1219,205.9671,206.0445,42056.0
2020-12-07 15:40:00,212.86,212.88,212.38,212.45,48217.0,206.0252,206.0445,205.5606,205.6283,48217.0
2020-12-07 15:45:00,212.45,212.58,212.0,212.08,59349.0,205.6283,205.7541,205.1928,205.2702,59349.0
2020-12-07 15:50:00,212.08,212.4,212.08,212.23,90528.0,205.2702,205.5799,205.2702,205.4154,90528.0
2020-12-07 15:55:00,212.24,212.73,212.24,212.64,138308.0,205.4251,205.8993,205.4251,205.8122,138308.0
2020-12-08 09:30:00,209.95,211.91,209.89,211.06,194721.0,203.2086,205.1057,203.1505,204.283,194721.0
2020-12-08 09:35:00,211.06,211.95,211.02,211.8,63045.0,204.283,205.1444,204.2442,204.9992,63045.0
2020-12-08 09:40:00,211.8,212.14,211.71,211.99,43922.0,204.9992,205.3283,204.9121,205.1831,43922.0
2020-12-08 09:45:00,211.97,212.1,211.7,211.93,43016.0,205.1637,205.2896,204.9024,205.125,43016.0
2020-12-08 09:50:00,212.03,212.14,211.86,212.05,62013.0,205.2218,205.3283,205.0573,205.2412,62013.0
2020-12-08 09:55:00,212.03,212.34,212.02,212.26,59634.0,205.2218,205.5219,205.2121,205.4444,59634.0
2020-12-08 10:00:00,212.23,212.42,212.1,212.22,46553.0,205.4154,205.5993,205.2896,205.4057,46553.0
2020-12-08 10:05:00,212.24,212.39,212.07,212.12,40221.0,205.4251,205.5703,205.2605,205.3089,40221.0
2020-12-08 10:10:00,212.1,212.25,212.0,212.15,30061.0,205.2896,205.4347,205.1928,205.338,30061.0
2020-12-08 10:15:00,212.12,212.16,211.67,211.67,32688.0,205.3089,205.3476,204.8734,204.8734,32688.0
2020-12-08 10:20:00,211.67,211.69,211.25,211.26,25291.0,204.8734,204.8927,204.4669,204.4765,25291.0
2020-12-08 10:25:00,211.29,211.78,211.23,211.76,31539.0,204.5056,204.9798,204.4475,204.9605,31539.0
2020-12-08 10:30:00,211.83,212.02,211.7,211.72,35496.0,205.0282,205.2121,204.9024,204.9218,35496.0
2020-12-08 10:35:00,211.7,211.98,211.65,211.98,24225.0,204.9024,205.1734,204.854,205.1734,24225.0
2020-12-08 10:40:00,211.98,212.08,211.82,211.9,24302.0,205.1734,205.2702,205.0186,205.096,24302.0
2020-12-08 10:45:00,211.92,212.1,211.89,212.03,16889.0,205.1153,205.2896,205.0863,205.2218,16889.0
2020-12-08 10:50:00,212.05,212.25,211.99,212.23,25329.0,205.2412,205.4347,205.1831,205.4154,25329.0
2020-12-08 10:55:00,212.22,212.65,212.2,212.55,42245.0,205.4057,205.8219,205.3864,205.7251,42245.0
2020-12-08 11:00:00,212.56,212.68,212.51,212.63,27148.0,205.7348,205.8509,205.6864,205.8025,27148.0
2020-12-08 11:05:00,212.63,212.63,212.34,212.37,25720.0,205.8025,205.8025,205.5219,205.5509,25720.0
2020-12-08 11:10:00,212.35,212.47,212.2,212.23,25953.0,205.5315,205.6477,205.3864,205.4154,25953.0
2020-12-08 11:15:00,212.23,212.54,212.2,212.53,38512.0,205.4154,205.7154,205.3864,205.7058,38512.0
2020-12-08 11:20:00,212.54,212.7,212.44,212.55,47061.0,205.7154,205.8703,205.6186,205.7251,47061.0
2020-12-08 11:25:00,212.58,212.68,212.49,212.6,29274.0,205.7541,205.8509,205.667,205.7735,29274.0
2020-12-08 11:30:00,212.62,212.77,212.58,212.67,24903.0,205.7929,205.938,205.7541,205.8413,24903.0
2020-12-08 11:35:00,212.65,212.75,212.54,212.75,22831.0,205.8219,205.9187,205.7154,205.9187,22831.0
2020-12-08 11:40:00,212.74,212.8,212.41,212.45,23003.0,205.909,205.9671,205.5896,205.6283,23003.0
2020-12-08 11:45:00,212.46,212.7,212.44,212.6,10884.0,205.638,205.8703,205.6186,205.7735,10884.0
2020-12-08 11:50:00,212.62,212.81,212.61,212.71,20642.0,205.7929,205.9768,205.7832,205.88,20642.0
2020-12-08 11:55:00,212.7,212.83,212.63,212.75,15970.0,205.8703,205.9961,205.8025,205.9187,15970.0
2020-12-08 12:00:00,212.74,212.8,212.57,212.6,16577.0,205.909,205.9671,205.7445,205.7735,16577.0
2020-12-08 12:05:00,212.63,212.73,212.39,212.39,14658.0,205.8025,205.8993,205.5703,205.5703,14658.0
2020-12-08 12:10:00,212.43,212.55,212.41,212.46,14159.0,205.609,205.7251,205.5896,205.638,14159.0
2020-12-08 12:15:00,212.46,212.5,212.36,212.48,16991.0,205.638,205.6767,205.5412,205.6574,16991.0
2020-12-08 12:20:00,212.47,212.54,212.37,212.39,14571.0,205.6477,205.7154,205.5509,205.5703,14571.0
2020-12-08 12:25:00,212.4,212.54,212.38,212.47,12310.0,205.5799,205.7154,205.5606,205.6477,12310.0
2020-12-08 12:30:00,212.48,212.7,212.47,212.64,13282.0,205.6574,205.8703,205.6477,205.8122,13282.0
2020-12-08 12:35:00,212.64,212.7,212.53,212.7,12658.0,205.8122,205.8703,205.7058,205.8703,12658.0
2020-12-08 12:40:00,212.73,213.0,212.71,212.83,26487.0,205.8993,206.1607,205.88,205.9961,26487.0
2020-12-08 12:45:00,212.82,212.93,212.76,212.92,16533.0,205.9864,206.0929,205.9284,206.0832,16533.0
2020-12-08 12:50:00,212.92,213.07,212.87,213.01,17184.0,206.0832,206.2284,206.0348,206.1703,17184.0
2020-12-08 12:55:00,213.02,213.03,212.85,212.85,14408.0,206.18,206.1897,206.0155,206.0155,14408.0
2020-12-08 13:00:00,212.84,212.87,212.73,212.82,19434.0,206.0058,206.0348,205.8993,205.9864,19434.0
2020-12-08 13:05:00,212.8,212.88,212.74,212.86,10096.0,205.9671,206.0445,205.909,206.0252,10096.0
2020-12-08 13:10:00,212.87,212.89,212.76,212.77,11593.0,206.0348,206.0542,205.9284,205.938,11593.0
2020-12-08 13:15:00,212.75,212.84,212.69,212.72,17873.0,205.9187,206.0058,205.8606,205.8897,17873.0
2020-12-08 13:20:00,212.7,212.7,212.62,212.65,10021.0,205.8703,205.8703,205.7929,205.8219,10021.0
2020-12-08 13:25:00,212.69,212.86,212.67,212.83,11260.0,205.8606,206.0252,205.8413,205.9961,11260.0
2020-12-08 13:30:00,212.84,212.99,212.81,212.98,16671.0,206.0058,206.151,205.9768,206.1413,16671.0
2020-12-08 13:35:00,212.97,213.1,212.91,212.94,44951.0,206.1316,206.2575,206.0736,206.1026,44951.0
2020-12-08 13:40:00,212.96,212.96,212.78,212.83,12050.0,206.1219,206.1219,205.9477,205.9961,12050.0
2020-12-08 13:45:00,212.83,212.84,212.67,212.67,16729.0,205.9961,206.0058,205.8413,205.8413,16729.0
2020-12-08 13:50:00,212.7,212.78,212.63,212.66,12175.0,205.8703,205.9477,205.8025,205.8316,12175.0
2020-12-08 13:55:00,212.67,212.73,212.56,212.56,11311.0,205.8413,205.8993,205.7348,205.7348,11311.0
2020-12-08 14:00:00,212.54,212.68,212.43,212.67,14120.0,205.7154,205.8509,205.609,205.8413,14120.0
2020-12-08 14:05:00,212.66,212.66,212.41,212.48,19031.0,205.8316,205.8316,205.5896,205.6574,19031.0
2020-12-08 14:10:00,212.48,212.69,212.46,212.67,18333.0,205.6574,205.8606,205.638,205.8413,18333.0
2020-12-08 14:15:00,212.66,212.79,212.63,212.72,10744.0,205.8316,205.9574,205.8025,205.8897,10744.0
2020-12-08 14:20:00,212.73,212.92,212.73,212.86,24272.0,205.8993,206.0832,205.8993,206.0252,24272.0
2020-12-08 14:25:00,212.85,213.02,212.79,212.97,14355.0,206.0155,206.18,205.9574,206.1316,14355.0
2020-12-08 14:30:00,212.95,213.04,212.93,213.01,14151.0,206.1123,206.1994,206.0929,206.1703,14151.0
2020-12-08 14:35:00,213.01,213.09,212.92,213.08,19100.0,206.1703,206.2478,206.0832,206.2381,19100.0
2020-12-08 14:40:00,213.08,213.13,212.94,212.98,17550.0,206.2381,206.2865,206.1026,206.1413,17550.0
2020-12-08 14:45:00,212.98,213.0,212.73,212.76,20369.0,206.1413,206.1607,205.8993,205.9284,20369.0
2020-12-08 14:50:00,212.75,212.83,212.65,212.72,50805.0,205.9187,205.9961,205.8219,205.8897,50805.0
2020-12-08 14:55:00,212.74,212.75,212.64,212.64,21925.0,205.909,205.9187,205.8122,205.8122,21925.0
2020-12-08 15:00:00,212.66,212.67,212.55,212.55,15163.0,205.8316,205.8413,205.7251,205.7251,15163.0
2020-12-08 15:05:00,212.56,212.62,212.54,212.59,18913.0,205.7348,205.7929,205.7154,205.7638,18913.0
2020-12-08 15:10:00,212.59,212.68,212.54,212.65,23692.0,205.7638,205.8509,205.7154,205.8219,23692.0
2020-12-08 15:15:00,212.64,212.75,212.57,212.67,37494.0,205.8122,205.9187,205.7445,205.8413,37494.0
2020-12-08 15:20:00,212.66,212.89,212.66,212.7,32052.0,205.8316,206.0542,205.8316,205.8703,32052.0
2020-12-08 15:25:00,212.7,212.8,212.61,212.73,30375.0,205.8703,205.9671,205.7832,205.8993,30375.0
2020-12-08 15:30:00,212.73,212.88,212.65,212.78,38236.0,205.8993,206.0445,205.8219,205.9477,38236.0
2020-12-08 15:35:00,212.78,212.78,212.52,212.57,40090.0,205.9477,205.9477,205.6961,205.7445,40090.0
2020-12-08 15:40:00,212.56,212.57,212.42,212.5,24320.0,205.7348,205.7445,205.5993,205.6767,24320.0
2020-12-08 15:45:00,212.5,212.57,212.33,212.33,45702.0,205.6767,205.7445,205.5122,205.5122,45702.0
2020-12-08 15:50:00,212.28,212.62,212.13,212.48,88389.0,205.4638,205.7929,205.3186,205.6574,88389.0
2020-12-08 15:55:00,212.48,213.03,212.3,212.77,271119.0,205.6574,206.1897,205.4831,205.938,271119.0
2020-12-09 09:30:00,213.23,213.5,212.33,212.67,186726.0,206.3833,206.6446,205.5122,205.8413,186726.0
2020-12-09 09:35:00,212.58,212.9,212.27,212.34,76280.0,205.7541,206.0639,205.4541,205.5219,76280.0
2020-12-09 09:40:00,212.38,212.58,211.82,212.5,44805.0,205.5606,205.7541,205.0186,205.6767,44805.0
2020-12-09 09:45:00,212.57,212.58,211.72,211.82,37032.0,205.7445,205.7541,204.9218,205.0186,37032.0
2020-12-09 09:50:00,211.78,212.15,211.64,212.01,34974.0,204.9798,205.338,204.8443,205.2025,34974.0
2020-12-09 09:55:00,212.07,212.28,211.8,211.84,63922.0,205.2605,205.4638,204.9992,205.0379,63922.0
2020-12-09 10:00:00,211.87,211.87,211.2,211.41,58280.0,205.0669,205.0669,204.4185,204.6217,58280.0
2020-12-09 10:05:00,211.42,211.57,210.93,211.02,47224.0,204.6314,204.7766,204.1571,204.2442,47224.0
2020-12-09 10:10:00,210.99,211.15,210.36,210.55,74363.0,204.2152,204.3701,203.6054,203.7893,74363.0
2020-12-09 10:15:00,210.55,211.3,210.38,211.28,57945.0,203.7893,204.5152,203.6248,204.4959,57945.0
2020-12-09 10:20:00,211.3,211.52,211.25,211.5,34800.0,204.5152,204.7282,204.4669,204.7088,34800.0
2020-12-09 10:25:00,211.53,211.88,211.49,211.61,55888.0,204.7379,205.0766,204.6991,204.8153,55888.0
2020-12-09 10:30:00,211.59,211.81,211.46,211.46,49712.0,204.7959,205.0089,204.6701,204.6701,49712.0
2020-12-09 10:35:00,211.47,211.47,211.11,211.21,30857.0,204.6798,204.6798,204.3314,204.4281,30857.0
2020-12-09 10:40:00,211.21,211.42,211.08,211.17,30871.0,204.4281,204.6314,204.3023,204.3894,30871.0
2020-12-09 10:45:00,211.18,211.44,210.95,211.41,23372.0,204.3991,204.6508,204.1765,204.6217,23372.0
2020-12-09 10:50:00,211.4,211.4,211.08,211.09,19973.0,204.612,204.612,204.3023,204.312,19973.0
2020-12-09 10:55:00,211.13,211.26,211.05,211.1,21939.0,204.3507,204.4765,204.2733,204.3217,21939.0
2020-12-09 11:00:00,211.11,211.17,210.78,210.8,30650.0,204.3314,204.3894,204.0119,204.0313,30650.0
2020-12-09 11:05:00,210.8,211.06,210.59,210.96,35118.0,204.0313,204.283,203.828,204.1862,35118.0
2020-12-09 11:10:00,210.94,211.09,210.89,210.96,29728.0,204.1668,204.312,204.1184,204.1862,29728.0
2020-12-09 11:15:00,210.98,210.98,210.67,210.68,27707.0,204.2055,204.2055,203.9055,203.9152,27707.0
2020-12-09 11:20:00,210.65,211.0,210.64,210.94,27913.0,203.8861,204.2249,203.8764,204.1668,27913.0
2020-12-09 11:25:00,210.95,211.04,210.88,210.95,18419.0,204.1765,204.2636,204.1087,204.1765,18419.0
2020-12-09 11:30:00,210.96,211.02,210.77,210.82,22804.0,204.1862,204.2442,204.0023,204.0507,22804.0
2020-12-09 11:35:00,210.8,211.03,210.69,210.89,28435.0,204.0313,204.2539,203.9248,204.1184,28435.0
2020-12-09 11:40:00,210.92,210.94,210.76,210.88,14684.0,204.1475,204.1668,203.9926,204.1087,14684.0
2020-12-09 11:45:00,210.87,210.9,210.65,210.74,23461.0,204.0991,204.1281,203.8861,203.9732,23461.0
2020-12-09 11:50:00,210.72,210.81,210.6,210.81,18768.0,203.9539,204.041,203.8377,204.041,18768.0
2020-12-09 11:55:00,210.8,210.9,210.65,210.78,65750.0,204.0313,204.1281,203.8861,204.0119,65750.0
2020-12-09 12:00:00,210.76,210.86,210.71,210.75,21410.0,203.9926,204.0894,203.9442,203.9829,21410.0
2020-12-09 12:05:00,210.75,210.76,210.56,210.76,41653.0,203.9829,203.9926,203.799,203.9926,41653.0
2020-12-09 12:10:00,210.77,210.82,210.6,210.74,26849.0,204.0023,204.0507,203.8377,203.9732,26849.0
2020-12-09 12:15:00,210.71,210.72,210.49,210.52,29359.0,203.9442,203.9539,203.7313,203.7603,29359.0
2020-12-09 12:20:00,210.52,210.62,210.44,210.58,30347.0,203.7603,203.8571,203.6829,203.8184,30347.0
2020-12-09 12:25:00,210.57,210.64,210.5,210.61,16203.0,203.8087,203.8764,203.7409,203.8474,16203.0
2020-12-09 12:30:00,210.59,210.59,210.36,210.56,23723.0,203.828,203.828,203.6054,203.799,23723.0
2020-12-09 12:35:00,210.55,210.55,210.22,210.25,21512.0,203.7893,203.7893,203.4699,203.499,21512.0
2020-12-09 12:40:00,210.25,210.35,209.97,210.01,34843.0,203.499,203.5958,203.228,203.2667,34843.0
2020-12-09 12:45:00,209.97,209.97,209.55,209.63,55457.0,203.228,203.228,202.8214,202.8989,55457.0
2020-12-09 12:50:00,209.57,209.85,209.27,209.81,49884.0,202.8408,203.1118,202.5504,203.0731,49884.0
2020-12-09 12:55:00,209.85,210.17,209.76,210.09,30114.0,203.1118,203.4215,203.0247,203.3441,30114.0
2020-12-09 13:00:00,210.09,210.21,209.85,209.89,47811.0,203.3441,203.4602,203.1118,203.1505,47811.0
2020-12-09 13:05:00,209.91,210.44,209.89,210.43,24048.0,203.1699,203.6829,203.1505,203.6732,24048.0
2020-12-09 13:10:00,210.41,210.46,210.1,210.19,11518.0,203.6538,203.7022,203.3538,203.4409,11518.0
2020-12-09 13:15:00,210.2,210.28,209.96,210.07,18972.0,203.4506,203.528,203.2183,203.3247,18972.0
2020-12-09 13:20:00,210.09,210.14,209.85,209.86,29074.0,203.3441,203.3925,203.1118,203.1215,29074.0
2020-12-09 13:25:00,209.83,209.96,209.73,209.92,27207.0,203.0925,203.2183,202.9957,203.1796,27207.0
2020-12-09 13:30:00,209.87,209.87,209.6,209.61,33774.0,203.1312,203.1312,202.8698,202.8795,33774.0
2020-12-09 13:35:00,209.55,209.94,209.55,209.91,28113.0,202.8214,203.1989,202.8214,203.1699,28113.0
2020-12-09 13:40:00,209.87,209.99,209.6,209.93,33608.0,203.1312,203.2473,202.8698,203.1892,33608.0
2020-12-09 13:45:00,209.95,210.06,209.85,209.9,21648.0,203.2086,203.3151,203.1118,203.1602,21648.0
2020-12-09 13:50:00,209.88,209.9,209.59,209.61,34131.0,203.1408,203.1602,202.8602,202.8795,34131.0
2020-12-09 13:55:00,209.6,209.66,209.07,209.22,33229.0,202.8698,202.9279,202.3569,202.502,33229.0
2020-12-09 14:00:00,209.2,209.74,209.2,209.67,38645.0,202.4827,203.0053,202.4827,202.9376,38645.0
2020-12-09 14:05:00,209.67,209.79,209.53,209.59,21604.0,202.9376,203.0537,202.8021,202.8602,21604.0
2020-12-09 14:10:00,209.56,209.61,209.26,209.36,24530.0,202.8311,202.8795,202.5408,202.6375,24530.0
2020-12-09 14:15:00,209.29,209.47,209.17,209.39,24615.0,202.5698,202.744,202.4536,202.6666,24615.0
2020-12-09 14:20:00,209.41,209.8,209.32,209.78,24906.0,202.6859,203.0634,202.5988,203.0441,24906.0
2020-12-09 14:25:00,209.81,209.94,209.59,209.93,28685.0,203.0731,203.1989,202.8602,203.1892,28685.0
2020-12-09 14:30:00,209.91,209.92,209.29,209.36,30816.0,203.1699,203.1796,202.5698,202.6375,30816.0
2020-12-09 14:35:00,209.39,209.46,209.18,209.23,27709.0,202.6666,202.7343,202.4633,202.5117,27709.0
2020-12-09 14:40:00,209.26,209.3,208.96,209.02,41801.0,202.5408,202.5795,202.2504,202.3085,41801.0
2020-12-09 14:45:00,209.04,209.35,208.95,209.13,35657.0,202.3278,202.6279,202.2407,202.4149,35657.0
2020-12-09 14:50:00,209.14,209.21,208.98,209.13,32064.0,202.4246,202.4924,202.2697,202.4149,32064.0
2020-12-09 14:55:00,209.17,209.42,209.08,209.36,28346.0,202.4536,202.6956,202.3665,202.6375,28346.0
2020-12-09 15:00:00,209.33,209.39,209.17,209.3,31235.0,202.6085,202.6666,202.4536,202.5795,31235.0
2020-12-09 15:05:00,209.33,209.73,209.31,209.72,47865.0,202.6085,202.9957,202.5891,202.986,47865.0
2020-12-09 15:10:00,209.72,209.82,209.61,209.64,52533.0,202.986,203.0828,202.8795,202.9086,52533.0
2020-12-09 15:15:00,209.64,209.7,209.45,209.57,96431.0,202.9086,202.9666,202.7247,202.8408,96431.0
2020-12-09 15:20:00,209.56,209.71,209.3,209.3,43247.0,202.8311,202.9763,202.5795,202.5795,43247.0
2020-12-09 15:25:00,209.31,209.37,209.1,209.22,44774.0,202.5891,202.6472,202.3859,202.502,44774.0
2020-12-09 15:30:00,209.24,209.57,209.15,209.32,61030.0,202.5214,202.8408,202.4343,202.5988,61030.0
2020-12-09 15:35:00,209.28,209.36,209.08,209.24,79280.0,202.5601,202.6375,202.3665,202.5214,79280.0
2020-12-09 15:40:00,209.26,209.81,209.22,209.7,69100.0,202.5408,203.0731,202.502,202.9666,69100.0
2020-12-09 15:45:00,209.68,209.78,209.28,209.31,94808.0,202.9473,203.0441,202.5601,202.5891,94808.0
2020-12-09 15:50:00,209.32,209.48,209.08,209.38,187897.0,202.5988,202.7537,202.3665,202.6569,187897.0
2020-12-09 15:55:00,209.4,209.97,209.29,209.29,348988.0,202.6763,203.228,202.5698,202.5698,348988.0
2020-12-10 09:30:00,208.51,208.77,207.34,207.48,173560.0,201.8148,202.0665,200.6824,200.8179,173560.0
2020-12-10 09:35:00,207.48,208.64,207.44,208.59,82026.0,200.8179,201.9407,200.7792,201.8923,82026.0
2020-12-10 09:40:00,208.59,209.3,208.27,208.28,70376.0,201.8923,202.5795,201.5825,201.5922,70376.0
2020-12-10 09:45:00,208.26,208.96,208.05,208.95,34327.0,201.5729,202.2504,201.3696,202.2407,34327.0
2020-12-10 09:50:00,208.97,209.13,208.81,208.93,35872.0,202.2601,202.4149,202.1052,202.2213,35872.0
2020-12-10 09:55:00,209.0,209.18,208.73,208.82,65122.0,202.2891,202.4633,202.0278,202.1149,65122.0
2020-12-10 10:00:00,208.92,209.1,208.2,208.27,57597.0,202.2117,202.3859,201.5148,201.5825,57597.0
2020-12-10 10:05:00,208.27,208.74,208.19,208.31,84294.0,201.5825,202.0375,201.5051,201.6213,84294.0
2020-12-10 10:10:00,208.33,208.38,207.97,207.97,62137.0,201.6406,201.689,201.2922,201.2922,62137.0
2020-12-10 10:15:00,207.97,208.23,207.88,207.98,69667.0,201.2922,201.5438,201.2051,201.3019,69667.0
2020-12-10 10:20:00,208.0,208.38,207.88,208.23,71012.0,201.3212,201.689,201.2051,201.5438,71012.0
2020-12-10 10:25:00,208.21,208.24,207.94,208.05,90159.0,201.5245,201.5535,201.2631,201.3696,90159.0
2020-12-10 10:30:00,208.04,208.22,207.72,207.73,63246.0,201.3599,201.5341,201.0502,201.0599,63246.0
2020-12-10 10:35:00,207.75,208.22,207.65,208.15,59525.0,201.0792,201.5341,200.9824,201.4664,59525.0
2020-12-10 10:40:00,208.18,208.33,207.81,207.93,79528.0,201.4954,201.6406,201.1373,201.2535,79528.0
2020-12-10 10:45:00,207.91,207.97,207.68,207.89,49338.0,201.2341,201.2922,201.0115,201.2147,49338.0
2020-12-10 10:50:00,207.91,208.23,207.9,208.1,85081.0,201.2341,201.5438,201.2244,201.418,85081.0
2020-12-10 10:55:00,208.1,208.17,207.95,208.0,50504.0,201.418,201.4858,201.2728,201.3212,50504.0
2020-12-10 11:00:00,208.01,208.05,207.85,208.0,42902.0,201.3309,201.3696,201.176,201.3212,42902.0
2020-12-10 11:05:00,208.0,208.34,207.95,207.95,81469.0,201.3212,201.6503,201.2728,201.2728,81469.0
2020-12-10 11:10:00,207.95,208.02,207.74,208.02,40972.0,201.2728,201.3406,201.0696,201.3406,40972.0
2020-12-10 11:15:00,208.01,208.25,207.95,208.16,46692.0,201.3309,201.5632,201.2728,201.4761,46692.0
2020-12-10 11:20:00,208.16,208.34,208.11,208.3,33254.0,201.4761,201.6503,201.4277,201.6116,33254.0
2020-12-10 11:25:00,208.3,208.6,208.28,208.4,34133.0,201.6116,201.9019,201.5922,201.7084,34133.0
2020-12-10 11:30:00,208.37,208.43,208.08,208.2,35345.0,201.6793,201.7374,201.3986,201.5148,35345.0
2020-12-10 11:35:00,208.19,208.24,207.98,208.18,36253.0,201.5051,201.5535,201.3019,201.4954,36253.0
2020-12-10 11:40:00,208.16,208.16,207.98,207.99,27532.0,201.4761,201.4761,201.3019,201.3115,27532.0
2020-12-10 11:45:00,207.98,208.03,207.72,207.81,30411.0,201.3019,201.3502,201.0502,201.1373,30411.0
2020-12-10 11:50:00,207.78,207.88,207.34,207.41,56576.0,201.1083,201.2051,200.6824,200.7502,56576.0
2020-12-10 11:55:00,207.41,207.51,207.3,207.41,28533.0,200.7502,200.8469,200.6437,200.7502,28533.0
2020-12-10 12:00:00,207.38,207.83,207.3,207.83,49319.0,200.7211,201.1567,200.6437,201.1567,49319.0
2020-12-10 12:05:00,207.84,207.96,207.77,207.91,29829.0,201.1663,201.2825,201.0986,201.2341,29829.0
2020-12-10 12:10:00,207.91,207.99,207.86,207.95,30702.0,201.2341,201.3115,201.1857,201.2728,30702.0
2020-12-10 12:15:00,207.93,208.01,207.83,207.85,23093.0,201.2535,201.3309,201.1567,201.176,23093.0
2020-12-10 12:20:00,207.88,207.95,207.65,207.81,35055.0,201.2051,201.2728,200.9824,201.1373,35055.0
2020-12-10 12:25:00,207.83,207.87,207.57,207.77,35076.0,201.1567,201.1954,200.905,201.0986,35076.0
2020-12-10 12:30:00,207.76,208.19,207.72,208.16,26510.0,201.0889,201.5051,201.0502,201.4761,26510.0
2020-12-10 12:35:00,208.15,208.15,207.89,207.9,22215.0,201.4664,201.4664,201.2147,201.2244,22215.0
2020-12-10 12:40:00,207.89,208.07,207.89,208.02,22865.0,201.2147,201.389,201.2147,201.3406,22865.0
2020-12-10 12:45:00,208.0,208.11,207.8,207.88,38903.0,201.3212,201.4277,201.1276,201.2051,38903.0
2020-12-10 12:50:00,207.86,207.9,207.6,207.6,25423.0,201.1857,201.2244,200.9341,200.9341,25423.0
2020-12-10 12:55:00,207.6,207.72,207.49,207.68,25617.0,200.9341,201.0502,200.8276,201.0115,25617.0
2020-12-10 13:00:00,207.6,207.94,207.59,207.89,21077.0,200.9341,201.2631,200.9244,201.2147,21077.0
2020-12-10 13:05:00,207.89,208.12,207.88,208.08,20586.0,201.2147,201.4374,201.2051,201.3986,20586.0
2020-12-10 13:10:00,208.07,208.29,208.03,208.24,32079.0,201.389,201.6019,201.3502,201.5535,32079.0
2020-12-10 13:15:00,208.24,208.35,208.14,208.22,24595.0,201.5535,201.66,201.4567,201.5341,24595.0
2020-12-10 13:20:00,208.23,208.26,207.91,208.12,22869.0,201.5438,201.5729,201.2341,201.4374,22869.0
2020-12-10 13:25:00,208.12,208.33,208.08,208.21,22186.0,201.4374,201.6406,201.3986,201.5245,22186.0
2020-12-10 13:30:00,208.23,208.25,207.97,208.1,27051.0,201.5438,201.5632,201.2922,201.418,27051.0
2020-12-10 13:35:00,208.12,208.12,207.86,208.08,27127.0,201.4374,201.4374,201.1857,201.3986,27127.0
2020-12-10 13:40:00,208.05,208.06,207.85,207.85,23242.0,201.3696,201.3793,201.176,201.176,23242.0
2020-12-10 13:45:00,207.84,207.87,207.68,207.78,27785.0,201.1663,201.1954,201.0115,201.1083,27785.0
2020-12-10 13:50:00,207.79,207.87,207.62,207.74,27495.0,201.118,201.1954,200.9534,201.0696,27495.0
2020-12-10 13:55:00,207.73,207.82,207.62,207.68,32864.0,201.0599,201.147,200.9534,201.0115,32864.0
2020-12-10 14:00:00,207.7,207.84,207.59,207.69,28503.0,201.0308,201.1663,200.9244,201.0212,28503.0
2020-12-10 14:05:00,207.67,207.97,207.67,207.92,27967.0,201.0018,201.2922,201.0018,201.2438,27967.0
2020-12-10 14:10:00,207.91,207.91,207.68,207.68,32976.0,201.2341,201.2341,201.0115,201.0115,32976.0
2020-12-10 14:15:00,207.66,207.72,207.52,207.57,34140.0,200.9921,201.0502,200.8566,200.905,34140.0
2020-12-10 14:20:00,207.57,207.64,207.3,207.39,51324.0,200.905,200.9728,200.6437,200.7308,51324.0
2020-12-10 14:25:00,207.41,207.58,207.41,207.48,37281.0,200.7502,200.9147,200.7502,200.8179,37281.0
2020-12-10 14:30:00,207.43,207.65,207.41,207.57,32101.0,200.7695,200.9824,200.7502,200.905,32101.0
2020-12-10 14:35:00,207.55,207.73,207.52,207.63,39992.0,200.8857,201.0599,200.8566,200.9631,39992.0
2020-12-10 14:40:00,207.61,207.66,207.51,207.53,40969.0,200.9437,200.9921,200.8469,200.8663,40969.0
2020-12-10 14:45:00,207.54,207.66,207.51,207.58,27685.0,200.876,200.9921,200.8469,200.9147,27685.0
2020-12-10 14:50:00,207.57,207.67,207.51,207.58,50148.0,200.905,201.0018,200.8469,200.9147,50148.0
2020-12-10 14:55:00,207.58,207.66,207.25,207.33,31841.0,200.9147,200.9921,200.5953,200.6727,31841.0
2020-12-10 15:00:00,207.34,207.59,207.34,207.45,42585.0,200.6824,200.9244,200.6824,200.7889,42585.0
2020-12-10 15:05:00,207.47,207.69,207.4,207.44,35023.0,200.8082,201.0212,200.7405,200.7792,35023.0
2020-12-10 15:10:00,207.46,207.6,207.35,207.52,51100.0,200.7986,200.9341,200.6921,200.8566,51100.0
2020-12-10 15:15:00,207.51,207.9,207.49,207.88,50725.0,200.8469,201.2244,200.8276,201.2051,50725.0
2020-12-10 15:20:00,207.88,207.88,207.73,207.79,43793.0,201.2051,201.2051,201.0599,201.118,43793.0
2020-12-10 15:25:00,207.78,207.89,207.67,207.85,42188.0,201.1083,201.2147,201.0018,201.176,42188.0
2020-12-10 15:30:00,207.84,207.94,207.7,207.77,60504.0,201.1663,201.2631,201.0308,201.0986,60504.0
2020-12-10 15:35:00,207.77,207.96,207.72,207.94,56483.0,201.0986,201.2825,201.0502,201.2631,56483.0
2020-12-10 15:40:00,207.97,208.19,207.73,208.12,122465.0,201.2922,201.5051,201.0599,201.4374,122465.0
2020-12-10 15:45:00,208.09,208.29,208.03,208.04,81618.0,201.4083,201.6019,201.3502,201.3599,81618.0
2020-12-10 15:50:00,208.06,208.37,208.05,208.36,130321.0,201.3793,201.6793,201.3696,201.6697,130321.0
2020-12-10 15:55:00,208.37,208.42,207.49,207.5,411647.0,201.6793,201.7277,200.8276,200.8373,411647.0
2020-12-11 09:30:00,205.36,206.46,205.02,206.39,265883.0,198.766,199.8307,198.4369,199.7629,265883.0
2020-12-11 09:35:00,206.41,206.54,205.67,206.14,62391.0,199.7823,199.9081,199.066,199.5209,62391.0
2020-12-11 09:40:00,206.14,206.35,205.51,205.62,84599.0,199.5209,199.7242,198.9112,199.0176,84599.0
2020-12-11 09:45:00,205.66,206.33,205.48,205.8,87651.0,199.0563,199.7048,198.8821,199.1919,87651.0
2020-12-11 09:50:00,205.8,206.54,205.4,206.54,87309.0,199.1919,199.9081,198.8047,199.9081,87309.0
2020-12-11 09:55:00,206.54,206.56,205.9,206.05,52016.0,199.9081,199.9274,199.2886,199.4338,52016.0
2020-12-11 10:00:00,206.0,206.78,206.0,206.61,79954.0,199.3854,200.1404,199.3854,199.9758,79954.0
2020-12-11 10:05:00,206.62,206.89,206.48,206.71,45807.0,199.9855,200.2469,199.85,200.0726,45807.0
2020-12-11 10:10:00,206.7,206.79,206.53,206.65,47884.0,200.063,200.1501,199.8984,200.0146,47884.0
2020-12-11 10:15:00,206.69,206.7,206.35,206.43,83202.0,200.0533,200.063,199.7242,199.8016,83202.0
2020-12-11 10:20:00,206.4,206.44,206.05,206.05,52455.0,199.7726,199.8113,199.4338,199.4338,52455.0
2020-12-11 10:25:00,206.04,206.31,205.94,205.94,51883.0,199.4241,199.6855,199.3274,199.3274,51883.0
2020-12-11 10:30:00,205.97,205.99,205.74,205.89,60246.0,199.3564,199.3758,199.1338,199.279,60246.0
2020-12-11 10:35:00,205.88,206.0,205.62,205.96,41850.0,199.2693,199.3854,199.0176,199.3467,41850.0
2020-12-11 10:40:00,205.95,206.13,205.89,206.13,42327.0,199.337,199.5113,199.279,199.5113,42327.0
2020-12-11 10:45:00,206.15,206.19,205.54,205.66,34038.0,199.5306,199.5693,198.9402,199.0563,34038.0
2020-12-11 10:50:00,205.66,205.71,205.48,205.56,32603.0,199.0563,199.1047,198.8821,198.9596,32603.0
2020-12-11 10:55:00,205.56,205.97,205.5,205.88,26266.0,198.9596,199.3564,198.9015,199.2693,26266.0
2020-12-11 11:00:00,205.9,206.28,205.9,206.25,34539.0,199.2886,199.6564,199.2886,199.6274,34539.0
2020-12-11 11:05:00,206.25,206.32,205.89,206.0,41138.0,199.6274,199.6952,199.279,199.3854,41138.0
2020-12-11 11:10:00,206.01,206.19,205.88,206.18,28474.0,199.3951,199.5693,199.2693,199.5597,28474.0
2020-12-11 11:15:00,206.16,206.45,206.11,206.29,40229.0,199.5403,199.821,199.4919,199.6661,40229.0
2020-12-11 11:20:00,206.31,206.31,205.82,205.91,43882.0,199.6855,199.6855,199.2112,199.2983,43882.0
2020-12-11 11:25:00,205.92,205.97,205.62,205.64,30169.0,199.308,199.3564,199.0176,199.037,30169.0
2020-12-11 11:30:00,205.66,205.9,205.66,205.79,22852.0,199.0563,199.2886,199.0563,199.1822,22852.0
2020-12-11 11:35:00,205.81,205.83,205.38,205.43,48058.0,199.2015,199.2209,198.7853,198.8337,48058.0
2020-12-11 11:40:00,205.43,205.67,205.31,205.38,30263.0,198.8337,199.066,198.7176,198.7853,30263.0
2020-12-11 11:45:00,205.3,205.56,205.23,205.51,27760.0,198.7079,198.9596,198.6402,198.9112,27760.0
2020-12-11 11:50:00,205.48,205.69,205.36,205.55,37391.0,198.8821,199.0854,198.766,198.9499,37391.0
2020-12-11 11:55:00,205.56,205.59,205.24,205.33,41174.0,198.9596,198.9886,198.6498,198.7369,41174.0
2020-12-11 12:00:00,205.34,205.41,205.22,205.22,42916.0,198.7466,198.8144,198.6305,198.6305,42916.0
2020-12-11 12:05:00,205.25,205.42,205.19,205.27,38328.0,198.6595,198.8241,198.6014,198.6789,38328.0
2020-12-11 12:10:00,205.28,205.32,205.0,205.01,89967.0,198.6885,198.7273,198.4175,198.4272,89967.0
2020-12-11 12:15:00,205.04,205.23,204.9,204.93,63123.0,198.4563,198.6402,198.3208,198.3498,63123.0
2020-12-11 12:20:00,204.92,205.01,204.81,204.93,55717.0,198.3401,198.4272,198.2336,198.3498,55717.0
2020-12-11 12:25:00,204.92,204.99,204.57,204.87,68176.0,198.3401,198.4079,198.0013,198.2917,68176.0
2020-12-11 12:30:00,204.87,204.87,204.53,204.65,32861.0,198.2917,198.2917,197.9626,198.0788,32861.0
2020-12-11 12:35:00,204.63,204.7,204.5,204.65,45173.0,198.0594,198.1272,197.9336,198.0788,45173.0
2020-12-11 12:40:00,204.64,204.9,204.64,204.85,50420.0,198.0691,198.3208,198.0691,198.2724,50420.0
2020-12-11 12:45:00,204.85,204.87,204.69,204.81,36210.0,198.2724,198.2917,198.1175,198.2336,36210.0
2020-12-11 12:50:00,204.79,205.12,204.76,205.12,53278.0,198.2143,198.5337,198.1852,198.5337,53278.0
2020-12-11 12:55:00,205.12,205.2,204.99,205.08,24268.0,198.5337,198.6111,198.4079,198.495,24268.0
2020-12-11 13:00:00,205.09,205.16,205.02,205.14,23200.0,198.5046,198.5724,198.4369,198.553,23200.0
2020-12-11 13:05:00,205.14,205.14,204.83,204.93,32380.0,198.553,198.553,198.253,198.3498,32380.0
2020-12-11 13:10:00,204.92,205.3,204.91,205.3,29374.0,198.3401,198.7079,198.3304,198.7079,29374.0
2020-12-11 13:15:00,205.26,205.41,205.16,205.19,32299.0,198.6692,198.8144,198.5724,198.6014,32299.0
2020-12-11 13:20:00,205.2,205.3,205.18,205.25,31670.0,198.6111,198.7079,198.5918,198.6595,31670.0
2020-12-11 13:25:00,205.26,205.43,205.19,205.36,28189.0,198.6692,198.8337,198.6014,198.766,28189.0
2020-12-11 13:30:00,205.37,205.63,205.36,205.57,36022.0,198.7757,199.0273,198.766,198.9692,36022.0
2020-12-11 13:35:00,205.54,205.8,205.53,205.66,37850.0,198.9402,199.1919,198.9305,199.0563,37850.0
2020-12-11 13:40:00,205.65,205.77,205.61,205.63,38858.0,199.0467,199.1628,199.008,199.0273,38858.0
2020-12-11 13:45:00,205.61,205.77,205.55,205.74,26792.0,199.008,199.1628,198.9499,199.1338,26792.0
2020-12-11 13:50:00,205.73,206.32,205.7,206.3,44284.0,199.1241,199.6952,199.0951,199.6758,44284.0
2020-12-11 13:55:00,206.31,206.42,206.09,206.12,36109.0,199.6855,199.7919,199.4725,199.5016,36109.0
2020-12-11 14:00:00,206.13,206.16,205.89,205.91,43112.0,199.5113,199.5403,199.279,199.2983,43112.0
2020-12-11 14:05:00,205.91,206.37,205.81,206.04,50750.0,199.2983,199.7435,199.2015,199.4241,50750.0
2020-12-11 14:10:00,206.08,206.1,205.84,205.91,48374.0,199.4629,199.4822,199.2306,199.2983,48374.0
2020-12-11 14:15:00,205.91,206.07,205.81,205.85,30453.0,199.2983,199.4532,199.2015,199.2402,30453.0
2020-12-11 14:20:00,205.81,205.91,205.75,205.82,22617.0,199.2015,199.2983,199.1435,199.2112,22617.0
2020-12-11 14:25:00,205.81,205.85,205.5,205.67,32536.0,199.2015,199.2402,198.9015,199.066,32536.0
2020-12-11 14:30:00,205.65,206.04,205.65,205.97,37253.0,199.0467,199.4241,199.0467,199.3564,37253.0
2020-12-11 14:35:00,205.96,206.01,205.7,205.74,19472.0,199.3467,199.3951,199.0951,199.1338,19472.0
2020-12-11 14:40:00,205.74,205.86,205.47,205.51,40847.0,199.1338,199.2499,198.8724,198.9112,40847.0
2020-12-11 14:45:00,205.55,205.75,205.54,205.68,22522.0,198.9499,199.1435,198.9402,199.0757,22522.0
2020-12-11 14:50:00,205.69,205.7,205.5,205.53,24222.0,199.0854,199.0951,198.9015,198.9305,24222.0
2020-12-11 14:55:00,205.56,205.71,205.52,205.61,37976.0,198.9596,199.1047,198.9208,199.008,37976.0
2020-12-11 15:00:00,205.62,205.87,205.62,205.73,39895.0,199.0176,199.2596,199.0176,199.1241,39895.0
2020-12-11 15:05:00,205.75,205.84,205.72,205.8,28705.0,199.1435,199.2306,199.1144,199.1919,28705.0
2020-12-11 15:10:00,205.81,205.95,205.78,205.9,20543.0,199.2015,199.337,199.1725,199.2886,20543.0
2020-12-11 15:15:00,205.88,206.31,205.88,206.27,31489.0,199.2693,199.6855,199.2693,199.6468,31489.0
2020-12-11 15:20:00,206.25,206.3,206.14,206.26,41392.0,199.6274,199.6758,199.5209,199.6371,41392.0
2020-12-11 15:25:00,206.28,206.3,206.12,206.17,52559.0,199.6564,199.6758,199.5016,199.55,52559.0
2020-12-11 15:30:00,206.17,206.34,206.08,206.28,54655.0,199.55,199.7145,199.4629,199.6564,54655.0
2020-12-11 15:35:00,206.31,206.62,206.29,206.55,58671.0,199.6855,199.9855,199.6661,199.9178,58671.0
2020-12-11 15:40:00,206.54,206.64,206.41,206.42,58451.0,199.9081,200.0049,199.7823,199.7919,58451.0
2020-12-11 15:45:00,206.42,206.5,206.23,206.26,77612.0,199.7919,199.8694,199.608,199.6371,77612.0
2020-12-11 15:50:00,206.24,206.45,206.08,206.34,114650.0,199.6177,199.821,199.4629,199.7145,114650.0
2020-12-11 15:55:00,206.34,206.5,206.04,206.31,325313.0,199.7145,199.8694,199.4241,199.6855,325313.0
2020-12-14 09:30:00,207.85,207.85,206.97,207.58,170900.0,201.176,201.176,200.3243,200.9147,170900.0
2020-12-14 09:35:00,207.59,208.37,207.45,208.31,60224.0,200.9244,201.6793,200.7889,201.6213,60224.0
2020-12-14 09:40:00,208.25,208.84,208.15,208.83,41301.0,201.5632,202.1342,201.4664,202.1246,41301.0
2020-12-14 09:45:00,208.83,209.28,208.76,209.15,128166.0,202.1246,202.5601,202.0568,202.4343,128166.0
2020-12-14 09:50:00,209.16,209.65,209.12,209.43,71058.0,202.444,202.9182,202.4052,202.7053,71058.0
2020-12-14 09:55:00,209.42,210.05,209.31,210.05,100804.0,202.6956,203.3054,202.5891,203.3054,100804.0
2020-12-14 10:00:00,210.07,210.57,209.94,210.41,113544.0,203.3247,203.8087,203.1989,203.6538,113544.0
2020-12-14 10:05:00,210.41,210.51,210.09,210.26,46545.0,203.6538,203.7506,203.3441,203.5086,46545.0
2020-12-14 10:10:00,210.3,210.56,210.13,210.25,43770.0,203.5474,203.799,203.3828,203.499,43770.0
2020-12-14 10:15:00,210.3,210.87,210.25,210.83,52583.0,203.5474,204.0991,203.499,204.0603,52583.0
2020-12-14 10:20:00,210.83,210.92,210.67,210.86,31554.0,204.0603,204.1475,203.9055,204.0894,31554.0
2020-12-14 10:25:00,210.82,211.23,210.8,211.21,58951.0,204.0507,204.4475,204.0313,204.4281,58951.0
2020-12-14 10:30:00,211.22,211.3,210.81,210.82,39860.0,204.4378,204.5152,204.041,204.0507,39860.0
2020-12-14 10:35:00,210.8,210.93,210.62,210.66,59725.0,204.0313,204.1571,203.8571,203.8958,59725.0
2020-12-14 10:40:00,210.71,210.86,210.25,210.38,37636.0,203.9442,204.0894,203.499,203.6248,37636.0
2020-12-14 10:45:00,210.42,210.45,209.67,209.87,46048.0,203.6635,203.6925,202.9376,203.1312,46048.0
2020-12-14 10:50:00,209.87,209.98,209.56,209.95,59551.0,203.1312,203.2376,202.8311,203.2086,59551.0
2020-12-14 10:55:00,209.97,210.06,209.41,209.47,52053.0,203.228,203.3151,202.6859,202.744,52053.0
2020-12-14 11:00:00,209.45,209.81,209.31,209.69,66439.0,202.7247,203.0731,202.5891,202.9569,66439.0
2020-12-14 11:05:00,209.75,210.09,209.47,209.5,34623.0,203.015,203.3441,202.744,202.773,34623.0
2020-12-14 11:10:00,209.48,210.31,209.48,210.12,33456.0,202.7537,203.557,202.7537,203.3731,33456.0
2020-12-14 11:15:00,210.17,210.56,210.08,210.53,23965.0,203.4215,203.799,203.3344,203.77,23965.0
2020-12-14 11:20:00,210.53,210.64,210.35,210.53,40824.0,203.77,203.8764,203.5958,203.77,40824.0
2020-12-14 11:25:00,210.51,210.52,209.61,209.63,41417.0,203.7506,203.7603,202.8795,202.8989,41417.0
2020-12-14 11:30:00,209.61,209.74,208.93,209.21,77545.0,202.8795,203.0053,202.2213,202.4924,77545.0
2020-12-14 11:35:00,209.18,209.39,209.08,209.14,55173.0,202.4633,202.6666,202.3665,202.4246,55173.0
2020-12-14 11:40:00,209.19,209.41,208.97,209.07,82718.0,202.473,202.6859,202.2601,202.3569,82718.0
2020-12-14 11:45:00,209.06,209.52,208.94,209.32,54191.0,202.3472,202.7924,202.231,202.5988,54191.0
2020-12-14 11:50:00,209.34,209.34,208.88,209.26,26886.0,202.6182,202.6182,202.173,202.5408,26886.0
2020-12-14 11:55:00,209.24,209.44,209.07,209.44,22712.0,202.5214,202.715,202.3569,202.715,22712.0
2020-12-14 12:00:00,209.48,209.48,209.12,209.29,31301.0,202.7537,202.7537,202.4052,202.5698,31301.0
2020-12-14 12:05:00,209.3,209.41,209.17,209.23,16735.0,202.5795,202.6859,202.4536,202.5117,16735.0
2020-12-14 12:10:00,209.22,209.37,209.08,209.16,21319.0,202.502,202.6472,202.3665,202.444,21319.0
2020-12-14 12:15:00,209.13,209.13,208.8,208.86,21703.0,202.4149,202.4149,202.0955,202.1536,21703.0
2020-12-14 12:20:00,208.86,209.22,208.85,208.98,20988.0,202.1536,202.502,202.1439,202.2697,20988.0
2020-12-14 12:25:00,208.94,209.03,208.82,208.87,15231.0,202.231,202.3181,202.1149,202.1633,15231.0
2020-12-14 12:30:00,208.86,208.88,208.59,208.85,19184.0,202.1536,202.173,201.8923,202.1439,19184.0
2020-12-14 12:35:00,208.84,208.89,208.69,208.79,29020.0,202.1342,202.1826,201.9891,202.0858,29020.0
2020-12-14 12:40:00,208.78,208.9,208.57,208.66,51754.0,202.0762,202.1923,201.8729,201.96,51754.0
2020-12-14 12:45:00,208.62,208.62,208.21,208.21,14167.0,201.9213,201.9213,201.5245,201.5245,14167.0
2020-12-14 12:50:00,208.24,208.51,208.24,208.42,18262.0,201.5535,201.8148,201.5535,201.7277,18262.0
2020-12-14 12:55:00,208.4,208.57,208.38,208.56,13722.0,201.7084,201.8729,201.689,201.8632,13722.0
2020-12-14 13:00:00,208.6,208.87,208.56,208.7,14099.0,201.9019,202.1633,201.8632,201.9987,14099.0
2020-12-14 13:05:00,208.68,208.72,208.36,208.37,12734.0,201.9794,202.0181,201.6697,201.6793,12734.0
2020-12-14 13:10:00,208.36,208.97,208.32,208.97,23705.0,201.6697,202.2601,201.6309,202.2601,23705.0
2020-12-14 13:15:00,208.92,209.06,208.82,209.05,29892.0,202.2117,202.3472,202.1149,202.3375,29892.0
2020-12-14 13:20:00,209.05,209.19,208.91,208.91,49385.0,202.3375,202.473,202.202,202.202,49385.0
2020-12-14 13:25:00,208.94,209.06,208.71,208.71,34944.0,202.231,202.3472,202.0084,202.0084,34944.0
2020-12-14 13:30:00,208.76,208.92,208.66,208.81,24170.0,202.0568,202.2117,201.96,202.1052,24170.0
2020-12-14 13:35:00,208.79,208.88,208.67,208.77,13509.0,202.0858,202.173,201.9697,202.0665,13509.0
2020-12-14 13:40:00,208.79,208.87,208.65,208.76,18366.0,202.0858,202.1633,201.9503,202.0568,18366.0
2020-12-14 13:45:00,208.74,208.78,208.48,208.75,13173.0,202.0375,202.0762,201.7858,202.0471,13173.0
2020-12-14 13:50:00,208.83,208.98,208.75,208.92,10669.0,202.1246,202.2697,202.0471,202.2117,10669.0
2020-12-14 13:55:00,208.91,209.06,208.75,208.75,17693.0,202.202,202.3472,202.0471,202.0471,17693.0
2020-12-14 14:00:00,208.77,208.89,208.5,208.51,13210.0,202.0665,202.1826,201.8052,201.8148,13210.0
2020-12-14 14:05:00,208.55,208.62,208.48,208.6,18697.0,201.8536,201.9213,201.7858,201.9019,18697.0
2020-12-14 14:10:00,208.63,208.75,208.55,208.59,13261.0,201.931,202.0471,201.8536,201.8923,13261.0
2020-12-14 14:15:00,208.66,208.82,208.56,208.81,12054.0,201.96,202.1149,201.8632,202.1052,12054.0
2020-12-14 14:20:00,208.8,208.83,208.66,208.77,17111.0,202.0955,202.1246,201.96,202.0665,17111.0
2020-12-14 14:25:00,208.76,208.76,208.55,208.6,10618.0,202.0568,202.0568,201.8536,201.9019,10618.0
2020-12-14 14:30:00,208.56,208.57,208.16,208.21,16172.0,201.8632,201.8729,201.4761,201.5245,16172.0
2020-12-14 14:35:00,208.2,208.29,208.04,208.14,17800.0,201.5148,201.6019,201.3599,201.4567,17800.0
2020-12-14 14:40:00,208.19,208.43,208.17,208.4,16998.0,201.5051,201.7374,201.4858,201.7084,16998.0
2020-12-14 14:45:00,208.38,208.43,208.23,208.32,20791.0,201.689,201.7374,201.5438,201.6309,20791.0
2020-12-14 14:50:00,208.37,208.58,208.33,208.54,13586.0,201.6793,201.8826,201.6406,201.8439,13586.0
2020-12-14 14:55:00,208.55,208.56,208.39,208.47,19346.0,201.8536,201.8632,201.6987,201.7761,19346.0
2020-12-14 15:00:00,208.46,208.56,208.3,208.4,29996.0,201.7664,201.8632,201.6116,201.7084,29996.0
2020-12-14 15:05:00,208.39,208.46,208.26,208.43,26060.0,201.6987,201.7664,201.5729,201.7374,26060.0
2020-12-14 15:10:00,208.43,208.58,208.39,208.56,47481.0,201.7374,201.8826,201.6987,201.8632,47481.0
2020-12-14 15:15:00,208.51,208.58,208.31,208.39,23250.0,201.8148,201.8826,201.6213,201.6987,23250.0
2020-12-14 15:20:00,208.41,208.49,208.33,208.46,28865.0,201.718,201.7955,201.6406,201.7664,28865.0
2020-12-14 15:25:00,208.46,208.55,208.13,208.16,33212.0,201.7664,201.8536,201.447,201.4761,33212.0
2020-12-14 15:30:00,208.14,208.15,207.92,208.13,72030.0,201.4567,201.4664,201.2438,201.447,72030.0
2020-12-14 15:35:00,208.13,208.27,208.06,208.13,63921.0,201.447,201.5825,201.3793,201.447,63921.0
2020-12-14 15:40:00,208.1,208.12,207.6,207.63,46080.0,201.418,201.4374,200.9341,200.9631,46080.0
2020-12-14 15:45:00,207.62,207.96,207.5,207.81,63661.0,200.9534,201.2825,200.8373,201.1373,63661.0
2020-12-14 15:50:00,208.0,208.0,207.5,207.85,92451.0,201.3212,201.3212,200.8373,201.176,92451.0
2020-12-14 15:55:00,207.92,208.17,207.09,207.2,306404.0,201.2438,201.4858,200.4404,200.5469,306404.0
2020-12-15 09:30:00,208.54,208.86,208.0,208.49,168795.0,201.8439,202.1536,201.3212,201.7955,168795.0
2020-12-15 09:35:00,208.54,208.75,208.17,208.35,52694.0,201.8439,202.0471,201.4858,201.66,52694.0
2020-12-15 09:40:00,208.32,208.51,207.6,207.65,46795.0,201.6309,201.8148,200.9341,200.9824,46795.0
2020-12-15 09:45:00,207.62,207.85,207.61,207.8,46466.0,200.9534,201.176,200.9437,201.1276,46466.0
2020-12-15 09:50:00,207.81,207.86,207.2,207.38,53537.0,201.1373,201.1857,200.5469,200.7211,53537.0
2020-12-15 09:55:00,207.43,207.57,207.07,207.25,47845.0,200.7695,200.905,200.4211,200.5953,47845.0
2020-12-15 10:00:00,207.27,207.33,206.93,207.21,74131.0,200.6147,200.6727,200.2856,200.5566,74131.0
2020-12-15 10:05:00,207.3,207.38,207.02,207.05,45158.0,200.6437,200.7211,200.3727,200.4017,45158.0
2020-12-15 10:10:00,207.05,207.25,206.9,207.14,40173.0,200.4017,200.5953,200.2565,200.4888,40173.0
2020-12-15 10:15:00,207.11,207.43,206.95,207.33,27088.0,200.4598,200.7695,200.3049,200.6727,27088.0
2020-12-15 10:20:00,207.35,207.57,207.23,207.53,26933.0,200.6921,200.905,200.5759,200.8663,26933.0
2020-12-15 10:25:00,207.53,207.57,207.27,207.39,26482.0,200.8663,200.905,200.6147,200.7308,26482.0
2020-12-15 10:30:00,207.39,207.52,207.25,207.26,57061.0,200.7308,200.8566,200.5953,200.605,57061.0
2020-12-15 10:35:00,207.25,207.28,207.0,207.06,24998.0,200.5953,200.6243,200.3533,200.4114,24998.0
2020-12-15 10:40:00,207.08,207.31,207.08,207.23,23582.0,200.4308,200.6534,200.4308,200.5759,23582.0
2020-12-15 10:45:00,207.24,207.41,207.2,207.26,10096.0,200.5856,200.7502,200.5469,200.605,10096.0
2020-12-15 10:50:00,207.28,207.32,207.08,207.3,17678.0,200.6243,200.663,200.4308,200.6437,17678.0
2020-12-15 10:55:00,207.29,207.33,206.76,206.87,36497.0,200.634,200.6727,200.121,200.2275,36497.0
2020-12-15 11:00:00,206.83,206.9,206.55,206.59,24715.0,200.1888,200.2565,199.9178,199.9565,24715.0
2020-12-15 11:05:00,206.58,206.6,206.21,206.23,38202.0,199.9468,199.9662,199.5887,199.608,38202.0
2020-12-15 11:10:00,206.25,206.54,206.16,206.54,35785.0,199.6274,199.9081,199.5403,199.9081,35785.0
2020-12-15 11:15:00,206.54,206.54,206.19,206.45,18355.0,199.9081,199.9081,199.5693,199.821,18355.0
2020-12-15 11:20:00,206.49,206.58,206.34,206.52,23544.0,199.8597,199.9468,199.7145,199.8887,23544.0
2020-12-15 11:25:00,206.51,206.75,206.49,206.74,35982.0,199.8791,200.1113,199.8597,200.1017,35982.0
2020-12-15 11:30:00,206.69,206.72,206.56,206.64,12837.0,200.0533,200.0823,199.9274,200.0049,12837.0
2020-12-15 11:35:00,206.65,206.89,206.54,206.73,28913.0,200.0146,200.2469,199.9081,200.092,28913.0
2020-12-15 11:40:00,206.74,207.25,206.74,207.24,31796.0,200.1017,200.5953,200.1017,200.5856,31796.0
2020-12-15 11:45:00,207.2,207.22,206.89,206.93,24412.0,200.5469,200.5663,200.2469,200.2856,24412.0
2020-12-15 11:50:00,206.94,207.03,206.82,206.95,15374.0,200.2952,200.3824,200.1791,200.3049,15374.0
2020-12-15 11:55:00,206.9,206.97,206.7,206.95,25928.0,200.2565,200.3243,200.063,200.3049,25928.0
2020-12-15 12:00:00,206.94,207.56,206.94,207.44,31597.0,200.2952,200.8953,200.2952,200.7792,31597.0
2020-12-15 12:05:00,207.47,207.48,207.26,207.4,40787.0,200.8082,200.8179,200.605,200.7405,40787.0
2020-12-15 12:10:00,207.39,207.7,207.34,207.7,31495.0,200.7308,201.0308,200.6824,201.0308,31495.0
2020-12-15 12:15:00,207.66,207.74,207.2,207.26,23546.0,200.9921,201.0696,200.5469,200.605,23546.0
2020-12-15 12:20:00,207.27,207.5,207.21,207.48,14988.0,200.6147,200.8373,200.5566,200.8179,14988.0
2020-12-15 12:25:00,207.49,207.53,207.28,207.4,93695.0,200.8276,200.8663,200.6243,200.7405,93695.0
2020-12-15 12:30:00,207.43,207.85,207.42,207.67,22546.0,200.7695,201.176,200.7598,201.0018,22546.0
2020-12-15 12:35:00,207.64,208.02,207.59,208.01,28617.0,200.9728,201.3406,200.9244,201.3309,28617.0
2020-12-15 12:40:00,208.01,208.18,207.94,207.97,24352.0,201.3309,201.4954,201.2631,201.2922,24352.0
2020-12-15 12:45:00,207.97,208.07,207.9,208.07,15347.0,201.2922,201.389,201.2244,201.389,15347.0
2020-12-15 12:50:00,208.08,208.45,208.05,208.34,34518.0,201.3986,201.7568,201.3696,201.6503,34518.0
2020-12-15 12:55:00,208.32,208.49,208.3,208.46,15785.0,201.6309,201.7955,201.6116,201.7664,15785.0
2020-12-15 13:00:00,208.46,208.81,208.46,208.64,22288.0,201.7664,202.1052,201.7664,201.9407,22288.0
2020-12-15 13:05:00,208.65,209.04,208.6,209.04,41608.0,201.9503,202.3278,201.9019,202.3278,41608.0
2020-12-15 13:10:00,209.04,209.04,208.71,208.76,32106.0,202.3278,202.3278,202.0084,202.0568,32106.0
2020-12-15 13:15:00,208.77,208.87,208.63,208.87,29973.0,202.0665,202.1633,201.931,202.1633,29973.0
2020-12-15 13:20:00,208.87,208.91,208.71,208.75,22131.0,202.1633,202.202,202.0084,202.0471,22131.0
2020-12-15 13:25:00,208.71,208.74,208.57,208.7,23700.0,202.0084,202.0375,201.8729,201.9987,23700.0
2020-12-15 13:30:00,208.71,208.91,208.7,208.88,18753.0,202.0084,202.202,201.9987,202.173,18753.0
2020-12-15 13:35:00,208.87,208.94,208.7,208.9,17565.0,202.1633,202.231,201.9987,202.1923,17565.0
2020-12-15 13:40:00,208.88,208.94,208.78,208.82,10567.0,202.173,202.231,202.0762,202.1149,10567.0
2020-12-15 13:45:00,208.85,208.99,208.81,208.96,18441.0,202.1439,202.2794,202.1052,202.2504,18441.0
2020-12-15 13:50:00,208.96,209.02,208.89,208.98,19166.0,202.2504,202.3085,202.1826,202.2697,19166.0
2020-12-15 13:55:00,208.98,209.25,208.96,209.18,31995.0,202.2697,202.5311,202.2504,202.4633,31995.0
2020-12-15 14:00:00,209.18,209.18,208.95,208.97,21417.0,202.4633,202.4633,202.2407,202.2601,21417.0
2020-12-15 14:05:00,208.98,209.13,208.93,209.05,18327.0,202.2697,202.4149,202.2213,202.3375,18327.0
2020-12-15 14:10:00,209.06,209.44,208.96,209.39,25227.0,202.3472,202.715,202.2504,202.6666,25227.0
2020-12-15 14:15:00,209.41,209.42,209.25,209.33,23499.0,202.6859,202.6956,202.5311,202.6085,23499.0
2020-12-15 14:20:00,209.36,209.4,209.17,209.29,19587.0,202.6375,202.6763,202.4536,202.5698,19587.0
2020-12-15 14:25:00,209.3,209.41,209.19,209.2,27073.0,202.5795,202.6859,202.473,202.4827,27073.0
2020-12-15 14:30:00,209.23,209.29,209.1,209.24,20803.0,202.5117,202.5698,202.3859,202.5214,20803.0
2020-12-15 14:35:00,209.23,209.39,209.22,209.32,19800.0,202.5117,202.6666,202.502,202.5988,19800.0
2020-12-15 14:40:00,209.3,209.43,209.22,209.23,26022.0,202.5795,202.7053,202.502,202.5117,26022.0
2020-12-15 14:45:00,209.23,209.3,209.14,209.22,15489.0,202.5117,202.5795,202.4246,202.502,15489.0
2020-12-15 14:50:00,209.21,209.22,209.14,209.15,20048.0,202.4924,202.502,202.4246,202.4343,20048.0
2020-12-15 14:55:00,209.16,209.19,209.1,209.14,21543.0,202.444,202.473,202.3859,202.4246,21543.0
2020-12-15 15:00:00,209.13,209.26,208.95,209.0,25756.0,202.4149,202.5408,202.2407,202.2891,25756.0
2020-12-15 15:05:00,208.99,209.28,208.99,209.16,23664.0,202.2794,202.5601,202.2794,202.444,23664.0
2020-12-15 15:10:00,209.17,209.22,209.04,209.17,29363.0,202.4536,202.502,202.3278,202.4536,29363.0
2020-12-15 15:15:00,209.18,209.21,209.06,209.06,23351.0,202.4633,202.4924,202.3472,202.3472,23351.0
2020-12-15 15:20:00,209.04,209.04,208.76,208.76,25484.0,202.3278,202.3278,202.0568,202.0568,25484.0
2020-12-15 15:25:00,208.78,208.81,208.41,208.41,28135.0,202.0762,202.1052,201.718,201.718,28135.0
2020-12-15 15:30:00,208.44,208.51,208.3,208.34,39825.0,201.7471,201.8148,201.6116,201.6503,39825.0
2020-12-15 15:35:00,208.35,208.61,208.34,208.59,48234.0,201.66,201.9116,201.6503,201.8923,48234.0
2020-12-15 15:40:00,208.59,208.7,208.43,208.61,34707.0,201.8923,201.9987,201.7374,201.9116,34707.0
2020-12-15 15:45:00,208.6,208.67,208.41,208.44,47117.0,201.9019,201.9697,201.718,201.7471,47117.0
2020-12-15 15:50:00,208.44,208.59,208.25,208.45,63252.0,201.7471,201.8923,201.5632,201.7568,63252.0
2020-12-15 15:55:00,208.45,208.62,208.23,208.44,223799.0,201.7568,201.9213,201.5438,201.7471,223799.0
2020-12-16 09:30:00,208.48,208.75,208.16,208.54,156287.0,201.7858,202.0471,201.4761,201.8439,156287.0
2020-12-16 09:35:00,208.54,208.59,207.44,207.92,47862.0,201.8439,201.8923,200.7792,201.2438,47862.0
2020-12-16 09:40:00,207.94,208.03,207.51,208.02,43109.0,201.2631,201.3502,200.8469,201.3406,43109.0
2020-12-16 09:45:00,208.03,208.17,207.58,207.58,36508.0,201.3502,201.4858,200.9147,200.9147,36508.0
2020-12-16 09:50:00,207.55,207.61,207.22,207.5,44833.0,200.8857,200.9437,200.5663,200.8373,44833.0
2020-12-16 09:55:00,207.49,207.87,207.4,207.51,53610.0,200.8276,201.1954,200.7405,200.8469,53610.0
2020-12-16 10:00:00,207.49,208.04,207.43,207.97,55367.0,200.8276,201.3599,200.7695,201.2922,55367.0
2020-12-16 10:05:00,207.98,208.0,207.65,207.72,42342.0,201.3019,201.3212,200.9824,201.0502,42342.0
2020-12-16 10:10:00,207.76,207.96,207.3,207.3,36949.0,201.0889,201.2825,200.6437,200.6437,36949.0
2020-12-16 10:15:00,207.28,207.77,207.14,207.72,67422.0,200.6243,201.0986,200.4888,201.0502,67422.0
2020-12-16 10:20:00,207.7,207.88,207.64,207.87,35526.0,201.0308,201.2051,200.9728,201.1954,35526.0
2020-12-16 10:25:00,207.88,208.4,207.88,208.36,36001.0,201.2051,201.7084,201.2051,201.6697,36001.0
2020-12-16 10:30:00,208.37,208.45,208.03,208.06,44217.0,201.6793,201.7568,201.3502,201.3793,44217.0
2020-12-16 10:35:00,208.06,208.09,207.79,207.91,54735.0,201.3793,201.4083,201.118,201.2341,54735.0
2020-12-16 10:40:00,207.91,208.36,207.83,208.3,31618.0,201.2341,201.6697,201.1567,201.6116,31618.0
2020-12-16 10:45:00,208.3,208.31,207.93,207.94,17225.0,201.6116,201.6213,201.2535,201.2631,17225.0
2020-12-16 10:50:00,207.94,208.09,207.88,207.96,25482.0,201.2631,201.4083,201.2051,201.2825,25482.0
2020-12-16 10:55:00,207.99,208.02,207.82,207.91,33757.0,201.3115,201.3406,201.147,201.2341,33757.0
2020-12-16 11:00:00,207.94,208.17,207.92,208.02,40774.0,201.2631,201.4858,201.2438,201.3406,40774.0
2020-12-16 11:05:00,208.01,208.46,208.01,208.44,44410.0,201.3309,201.7664,201.3309,201.7471,44410.0
2020-12-16 11:10:00,208.41,208.52,208.24,208.41,26625.0,201.718,201.8245,201.5535,201.718,26625.0
2020-12-16 11:15:00,208.41,208.45,207.91,207.94,51414.0,201.718,201.7568,201.2341,201.2631,51414.0
2020-12-16 11:20:00,207.93,208.03,207.86,207.95,32969.0,201.2535,201.3502,201.1857,201.2728,32969.0
2020-12-16 11:25:00,207.94,208.38,207.93,208.3,26706.0,201.2631,201.689,201.2535,201.6116,26706.0
2020-12-16 11:30:00,208.31,208.7,208.27,208.67,23408.0,201.6213,201.9987,201.5825,201.9697,23408.0
2020-12-16 11:35:00,208.68,208.78,208.6,208.71,24661.0,201.9794,202.0762,201.9019,202.0084,24661.0
2020-12-16 11:40:00,208.71,208.97,208.66,208.71,81610.0,202.0084,202.2601,201.96,202.0084,81610.0
2020-12-16 11:45:00,208.73,208.92,208.72,208.92,30382.0,202.0278,202.2117,202.0181,202.2117,30382.0
2020-12-16 11:50:00,208.9,208.93,208.52,208.56,27726.0,202.1923,202.2213,201.8245,201.8632,27726.0
2020-12-16 11:55:00,208.56,208.64,208.3,208.34,14369.0,201.8632,201.9407,201.6116,201.6503,14369.0
2020-12-16 12:00:00,208.36,208.48,208.29,208.45,11634.0,201.6697,201.7858,201.6019,201.7568,11634.0
2020-12-16 12:05:00,208.42,208.42,208.26,208.27,14543.0,201.7277,201.7277,201.5729,201.5825,14543.0
2020-12-16 12:10:00,208.3,208.45,208.24,208.44,59139.0,201.6116,201.7568,201.5535,201.7471,59139.0
2020-12-16 12:15:00,208.39,208.45,208.35,208.4,10462.0,201.6987,201.7568,201.66,201.7084,10462.0
2020-12-16 12:20:00,208.41,208.45,208.2,208.29,21143.0,201.718,201.7568,201.5148,201.6019,21143.0
2020-12-16 12:25:00,208.3,208.46,208.24,208.43,14068.0,201.6116,201.7664,201.5535,201.7374,14068.0
2020-12-16 12:30:00,208.4,208.59,208.33,208.56,14858.0,201.7084,201.8923,201.6406,201.8632,14858.0
2020-12-16 12:35:00,208.58,208.63,208.44,208.6,12527.0,201.8826,201.931,201.7471,201.9019,12527.0
2020-12-16 12:40:00,208.63,208.75,208.56,208.7,15145.0,201.931,202.0471,201.8632,201.9987,15145.0
2020-12-16 12:45:00,208.68,208.79,208.52,208.53,19563.0,201.9794,202.0858,201.8245,201.8342,19563.0
2020-12-16 12:50:00,208.53,208.58,208.33,208.51,16804.0,201.8342,201.8826,201.6406,201.8148,16804.0
2020-12-16 12:55:00,208.53,208.9,208.52,208.89,17567.0,201.8342,202.1923,201.8245,202.1826,17567.0
2020-12-16 13:00:00,208.87,208.87,208.63,208.72,19553.0,202.1633,202.1633,201.931,202.0181,19553.0
2020-12-16 13:05:00,208.74,208.74,208.55,208.55,15819.0,202.0375,202.0375,201.8536,201.8536,15819.0
2020-12-16 13:10:00,208.57,208.66,208.49,208.66,32833.0,201.8729,201.96,201.7955,201.96,32833.0
2020-12-16 13:15:00,208.68,208.78,208.53,208.74,17171.0,201.9794,202.0762,201.8342,202.0375,17171.0
2020-12-16 13:20:00,208.75,208.82,208.72,208.73,11046.0,202.0471,202.1149,202.0181,202.0278,11046.0
2020-12-16 13:25:00,208.75,208.92,208.69,208.69,19887.0,202.0471,202.2117,201.9891,201.9891,19887.0
2020-12-16 13:30:00,208.71,208.81,208.69,208.79,9801.0,202.0084,202.1052,201.9891,202.0858,9801.0
2020-12-16 13:35:00,208.8,208.84,208.74,208.74,20117.0,202.0955,202.1342,202.0375,202.0375,20117.0
2020-12-16 13:40:00,208.72,208.78,208.67,208.7,12999.0,202.0181,202.0762,201.9697,201.9987,12999.0
2020-12-16 13:45:00,208.72,208.74,208.62,208.63,18114.0,202.0181,202.0375,201.9213,201.931,18114.0
2020-12-16 13:50:00,208.63,208.7,208.54,208.65,16205.0,201.931,201.9987,201.8439,201.9503,16205.0
2020-12-16 13:55:00,208.66,208.73,208.63,208.66,16672.0,201.96,202.0278,201.931,201.96,16672.0
2020-12-16 14:00:00,208.67,208.8,208.3,208.59,32419.0,201.9697,202.0955,201.6116,201.8923,32419.0
2020-12-16 14:05:00,208.59,208.61,208.08,208.09,38111.0,201.8923,201.9116,201.3986,201.4083,38111.0
2020-12-16 14:10:00,208.01,208.09,207.84,208.03,40455.0,201.3309,201.4083,201.1663,201.3502,40455.0
2020-12-16 14:15:00,208.01,208.06,207.88,207.96,33071.0,201.3309,201.3793,201.2051,201.2825,33071.0
2020-12-16 14:20:00,207.97,208.14,207.9,208.11,18727.0,201.2922,201.4567,201.2244,201.4277,18727.0
2020-12-16 14:25:00,208.11,208.15,207.91,207.91,24111.0,201.4277,201.4664,201.2341,201.2341,24111.0
2020-12-16 14:30:00,207.95,208.15,207.94,208.12,17222.0,201.2728,201.4664,201.2631,201.4374,17222.0
2020-12-16 14:35:00,208.12,208.48,208.12,208.43,21291.0,201.4374,201.7858,201.4374,201.7374,21291.0
2020-12-16 14:40:00,208.43,208.59,208.36,208.56,33071.0,201.7374,201.8923,201.6697,201.8632,33071.0
2020-12-16 14:45:00,208.53,208.59,208.48,208.52,21632.0,201.8342,201.8923,201.7858,201.8245,21632.0
2020-12-16 14:50:00,208.52,208.62,208.38,208.4,32282.0,201.8245,201.9213,201.689,201.7084,32282.0
2020-12-16 14:55:00,208.41,208.62,208.38,208.58,24811.0,201.718,201.9213,201.689,201.8826,24811.0
2020-12-16 15:00:00,208.58,208.58,208.39,208.42,20419.0,201.8826,201.8826,201.6987,201.7277,20419.0
2020-12-16 15:05:00,208.44,208.5,208.26,208.29,21283.0,201.7471,201.8052,201.5729,201.6019,21283.0
2020-12-16 15:10:00,208.28,208.34,208.17,208.29,25344.0,201.5922,201.6503,201.4858,201.6019,25344.0
2020-12-16 15:15:00,208.32,208.66,208.31,208.52,33936.0,201.6309,201.96,201.6213,201.8245,33936.0
2020-12-16 15:20:00,208.53,208.69,208.47,208.57,28832.0,201.8342,201.9891,201.7761,201.8729,28832.0
2020-12-16 15:25:00,208.55,208.66,208.5,208.56,24005.0,201.8536,201.96,201.8052,201.8632,24005.0
2020-12-16 15:30:00,208.58,209.13,208.56,208.93,85808.0,201.8826,202.4149,201.8632,202.2213,85808.0
2020-12-16 15:35:00,208.92,208.99,208.54,208.77,46282.0,202.2117,202.2794,201.8439,202.0665,46282.0
2020-12-16 15:40:00,208.78,208.89,208.6,208.75,38107.0,202.0762,202.1826,201.9019,202.0471,38107.0
2020-12-16 15:45:00,208.74,208.79,208.62,208.74,32020.0,202.0375,202.0858,201.9213,202.0375,32020.0
2020-12-16 15:50:00,208.73,208.74,208.36,208.46,54834.0,202.0278,202.0375,201.6697,201.7664,54834.0
2020-12-16 15:55:00,208.44,208.6,208.13,208.17,207149.0,201.7471,201.9019,201.447,201.4858,207149.0
2020-12-17 09:30:00,209.0,210.41,208.85,210.22,344037.0,202.2891,203.6538,202.1439,203.4699,344037.0
2020-12-17 09:35:00,210.29,211.06,210.23,210.74,144942.0,203.5377,204.283,203.4796,203.9732,144942.0
2020-12-17 09:40:00,210.8,211.23,210.7,210.71,59301.0,204.0313,204.4475,203.9345,203.9442,59301.0
2020-12-17 09:45:00,210.69,211.02,210.5,211.02,76439.0,203.9248,204.2442,203.7409,204.2442,76439.0
2020-12-17 09:50:00,211.01,211.05,210.45,210.52,52221.0,204.2346,204.2733,203.6925,203.7603,52221.0
2020-12-17 09:55:00,210.5,211.07,210.46,211.07,79763.0,203.7409,204.2926,203.7022,204.2926,79763.0
2020-12-17 10:00:00,211.05,211.45,210.92,211.25,93147.0,204.2733,204.6604,204.1475,204.4669,93147.0
2020-12-17 10:05:00,211.25,211.39,210.99,211.03,50519.0,204.4669,204.6024,204.2152,204.2539,50519.0
2020-12-17 10:10:00,211.05,211.45,211.05,211.11,40292.0,204.2733,204.6604,204.2733,204.3314,40292.0
2020-12-17 10:15:00,211.13,211.38,211.06,211.22,29360.0,204.3507,204.5927,204.283,204.4378,29360.0
2020-12-17 10:20:00,211.21,211.39,211.1,211.28,37763.0,204.4281,204.6024,204.3217,204.4959,37763.0
2020-12-17 10:25:00,211.26,211.27,210.87,211.03,49810.0,204.4765,204.4862,204.0991,204.2539,49810.0
2020-12-17 10:30:00,211.06,211.32,211.04,211.21,40301.0,204.283,204.5346,204.2636,204.4281,40301.0
2020-12-17 10:35:00,211.2,211.55,211.17,211.4,81360.0,204.4185,204.7572,204.3894,204.612,81360.0
2020-12-17 10:40:00,211.41,211.53,211.08,211.16,32531.0,204.6217,204.7379,204.3023,204.3797,32531.0
2020-12-17 10:45:00,211.18,211.5,211.18,211.47,20345.0,204.3991,204.7088,204.3991,204.6798,20345.0
2020-12-17 10:50:00,211.49,211.63,211.45,211.46,27916.0,204.6991,204.8347,204.6604,204.6701,27916.0
2020-12-17 10:55:00,211.45,211.61,211.26,211.28,37627.0,204.6604,204.8153,204.4765,204.4959,37627.0
2020-12-17 11:00:00,211.26,211.45,211.23,211.25,17843.0,204.4765,204.6604,204.4475,204.4669,17843.0
2020-12-17 11:05:00,211.23,211.45,211.23,211.37,19048.0,204.4475,204.6604,204.4475,204.583,19048.0
2020-12-17 11:10:00,211.38,211.67,211.25,211.53,22722.0,204.5927,204.8734,204.4669,204.7379,22722.0
2020-12-17 11:15:00,211.56,211.77,211.55,211.67,30926.0,204.7669,204.9702,204.7572,204.8734,30926.0
2020-12-17 11:20:00,211.63,211.73,211.6,211.7,21837.0,204.8347,204.9314,204.8056,204.9024,21837.0
2020-12-17 11:25:00,211.7,211.78,211.5,211.59,25857.0,204.9024,204.9798,204.7088,204.7959,25857.0
2020-12-17 11:30:00,211.6,211.69,211.32,211.45,25747.0,204.8056,204.8927,204.5346,204.6604,25747.0
2020-12-17 11:35:00,211.46,211.62,211.42,211.56,18040.0,204.6701,204.825,204.6314,204.7669,18040.0
2020-12-17 11:40:00,211.54,211.65,211.33,211.36,21959.0,204.7475,204.854,204.5443,204.5733,21959.0
2020-12-17 11:45:00,211.38,211.39,211.1,211.13,18846.0,204.5927,204.6024,204.3217,204.3507,18846.0
2020-12-17 11:50:00,211.14,211.14,210.73,210.8,23859.0,204.3604,204.3604,203.9636,204.0313,23859.0
2020-12-17 11:55:00,210.79,210.99,210.72,210.99,37744.0,204.0216,204.2152,203.9539,204.2152,37744.0
2020-12-17 12:00:00,211.0,211.01,210.86,210.99,20780.0,204.2249,204.2346,204.0894,204.2152,20780.0
2020-12-17 12:05:00,210.99,211.01,210.81,210.84,13411.0,204.2152,204.2346,204.041,204.07,13411.0
2020-12-17 12:10:00,210.86,210.9,210.71,210.87,28099.0,204.0894,204.1281,203.9442,204.0991,28099.0
2020-12-17 12:15:00,210.85,210.98,210.73,210.82,18676.0,204.0797,204.2055,203.9636,204.0507,18676.0
2020-12-17 12:20:00,210.76,210.96,210.76,210.88,15037.0,203.9926,204.1862,203.9926,204.1087,15037.0
2020-12-17 12:25:00,210.88,210.94,210.83,210.84,17229.0,204.1087,204.1668,204.0603,204.07,17229.0
2020-12-17 12:30:00,210.87,210.95,210.82,210.93,12377.0,204.0991,204.1765,204.0507,204.1571,12377.0
2020-12-17 12:35:00,210.92,210.97,210.71,210.89,17388.0,204.1475,204.1958,203.9442,204.1184,17388.0
2020-12-17 12:40:00,210.88,211.13,210.88,211.11,15288.0,204.1087,204.3507,204.1087,204.3314,15288.0
2020-12-17 12:45:00,211.12,211.21,211.04,211.17,18016.0,204.341,204.4281,204.2636,204.3894,18016.0
2020-12-17 12:50:00,211.19,211.37,211.11,211.33,15264.0,204.4088,204.583,204.3314,204.5443,15264.0
2020-12-17 12:55:00,211.36,211.36,211.21,211.26,17064.0,204.5733,204.5733,204.4281,204.4765,17064.0
2020-12-17 13:00:00,211.26,211.32,211.21,211.24,19816.0,204.4765,204.5346,204.4281,204.4572,19816.0
2020-12-17 13:05:00,211.22,211.35,211.15,211.19,13785.0,204.4378,204.5636,204.3701,204.4088,13785.0
2020-12-17 13:10:00,211.18,211.21,211.09,211.17,18528.0,204.3991,204.4281,204.312,204.3894,18528.0
2020-12-17 13:15:00,211.17,211.18,210.92,211.05,37193.0,204.3894,204.3991,204.1475,204.2733,37193.0
2020-12-17 13:20:00,211.06,211.11,210.99,211.04,14148.0,204.283,204.3314,204.2152,204.2636,14148.0
2020-12-17 13:25:00,211.06,211.07,210.91,210.93,23786.0,204.283,204.2926,204.1378,204.1571,23786.0
2020-12-17 13:30:00,210.94,210.98,210.84,210.91,20007.0,204.1668,204.2055,204.07,204.1378,20007.0
2020-12-17 13:35:00,210.94,211.07,210.93,211.0,20796.0,204.1668,204.2926,204.1571,204.2249,20796.0
2020-12-17 13:40:00,210.99,211.11,210.89,210.89,22401.0,204.2152,204.3314,204.1184,204.1184,22401.0
2020-12-17 13:45:00,210.92,210.96,210.83,210.96,21153.0,204.1475,204.1862,204.0603,204.1862,21153.0
2020-12-17 13:50:00,210.96,211.25,210.91,211.15,17290.0,204.1862,204.4669,204.1378,204.3701,17290.0
2020-12-17 13:55:00,211.14,211.32,211.13,211.32,19552.0,204.3604,204.5346,204.3507,204.5346,19552.0
2020-12-17 14:00:00,211.29,211.32,211.13,211.25,17005.0,204.5056,204.5346,204.3507,204.4669,17005.0
2020-12-17 14:05:00,211.21,211.28,211.12,211.12,13582.0,204.4281,204.4959,204.341,204.341,13582.0
2020-12-17 14:10:00,211.11,211.18,210.96,210.98,44402.0,204.3314,204.3991,204.1862,204.2055,44402.0
2020-12-17 14:15:00,210.97,211.07,210.89,211.04,40257.0,204.1958,204.2926,204.1184,204.2636,40257.0
2020-12-17 14:20:00,211.02,211.17,210.99,211.17,22150.0,204.2442,204.3894,204.2152,204.3894,22150.0
2020-12-17 14:25:00,211.2,211.32,211.16,211.22,22455.0,204.4185,204.5346,204.3797,204.4378,22455.0
2020-12-17 14:30:00,211.26,211.29,211.19,211.23,12284.0,204.4765,204.5056,204.4088,204.4475,12284.0
2020-12-17 14:35:00,211.23,211.29,211.11,211.23,23805.0,204.4475,204.5056,204.3314,204.4475,23805.0
2020-12-17 14:40:00,211.2,211.25,211.08,211.08,22916.0,204.4185,204.4669,204.3023,204.3023,22916.0
2020-12-17 14:45:00,211.11,211.4,211.11,211.29,24507.0,204.3314,204.612,204.3314,204.5056,24507.0
2020-12-17 14:50:00,211.3,211.52,211.27,211.43,41600.0,204.5152,204.7282,204.4862,204.6411,41600.0
2020-12-17 14:55:00,211.45,211.55,211.36,211.46,36849.0,204.6604,204.7572,204.5733,204.6701,36849.0
2020-12-17 15:00:00,211.46,211.47,211.17,211.24,44351.0,204.6701,204.6798,204.3894,204.4572,44351.0
2020-12-17 15:05:00,211.22,211.24,210.93,211.02,24022.0,204.4378,204.4572,204.1571,204.2442,24022.0
2020-12-17 15:10:00,211.04,211.17,210.99,211.11,24756.0,204.2636,204.3894,204.2152,204.3314,24756.0
2020-12-17 15:15:00,211.11,211.26,211.04,211.23,38346.0,204.3314,204.4765,204.2636,204.4475,38346.0
2020-12-17 15:20:00,211.26,211.37,211.24,211.33,46988.0,204.4765,204.583,204.4572,204.5443,46988.0
2020-12-17 15:25:00,211.34,211.4,211.25,211.26,38048.0,204.554,204.612,204.4669,204.4765,38048.0
2020-12-17 15:30:00,211.26,211.26,210.82,210.94,39052.0,204.4765,204.4765,204.0507,204.1668,39052.0
2020-12-17 15:35:00,210.92,211.22,210.92,211.07,48970.0,204.1475,204.4378,204.1475,204.2926,48970.0
2020-12-17 15:40:00,211.06,211.22,211.02,211.14,50130.0,204.283,204.4378,204.2442,204.3604,50130.0
2020-12-17 15:45:00,211.15,211.16,210.92,210.94,63476.0,204.3701,204.3797,204.1475,204.1668,63476.0
2020-12-17 15:50:00,210.94,211.25,210.94,211.17,96160.0,204.1668,204.4669,204.1668,204.3894,96160.0
2020-12-17 15:55:00,211.18,211.27,210.96,211.18,207857.0,204.3991,204.4862,204.1862,204.3991,207857.0
2020-12-18 09:30:00,211.02,211.93,210.71,210.75,1658065.0,204.2442,205.125,203.9442,203.9829,1658065.0
2020-12-18 09:35:00,210.71,211.92,210.6,211.91,52047.0,203.9442,205.1153,203.8377,205.1057,52047.0
2020-12-18 09:40:00,211.91,211.97,210.84,210.89,40404.0,205.1057,205.1637,204.07,204.1184,40404.0
2020-12-18 09:45:00,210.95,211.18,210.57,210.59,38449.0,204.1765,204.3991,203.8087,203.828,38449.0
2020-12-18 09:50:00,210.62,210.88,209.9,210.06,56362.0,203.8571,204.1087,203.1602,203.3151,56362.0
2020-12-18 09:55:00,210.11,210.48,210.07,210.48,26973.0,203.3635,203.7216,203.3247,203.7216,26973.0
2020-12-18 10:00:00,210.48,210.93,210.43,210.68,58755.0,203.7216,204.1571,203.6732,203.9152,58755.0
2020-12-18 10:05:00,210.72,210.78,210.57,210.64,38304.0,203.9539,204.0119,203.8087,203.8764,38304.0
2020-12-18 10:10:00,210.63,211.21,210.59,211.05,66279.0,203.8668,204.4281,203.828,204.2733,66279.0
2020-12-18 10:15:00,211.07,211.23,210.8,211.22,13894.0,204.2926,204.4475,204.0313,204.4378,13894.0
2020-12-18 10:20:00,211.16,211.45,210.9,211.01,31798.0,204.3797,204.6604,204.1281,204.2346,31798.0
2020-12-18 10:25:00,211.04,211.11,210.54,210.56,18529.0,204.2636,204.3314,203.7797,203.799,18529.0
2020-12-18 10:30:00,210.61,210.73,210.38,210.67,37165.0,203.8474,203.9636,203.6248,203.9055,37165.0
2020-12-18 10:35:00,210.68,210.91,210.5,210.62,29895.0,203.9152,204.1378,203.7409,203.8571,29895.0
2020-12-18 10:40:00,210.68,210.77,210.42,210.42,20574.0,203.9152,204.0023,203.6635,203.6635,20574.0
2020-12-18 10:45:00,210.42,210.45,210.3,210.37,16028.0,203.6635,203.6925,203.5474,203.6151,16028.0
2020-12-18 10:50:00,210.39,210.46,210.29,210.3,42051.0,203.6345,203.7022,203.5377,203.5474,42051.0
2020-12-18 10:55:00,210.31,210.92,210.28,210.74,64585.0,203.557,204.1475,203.528,203.9732,64585.0
2020-12-18 11:00:00,210.75,211.11,210.58,211.07,46934.0,203.9829,204.3314,203.8184,204.2926,46934.0
2020-12-18 11:05:00,211.04,211.06,210.68,210.88,14698.0,204.2636,204.283,203.9152,204.1087,14698.0
2020-12-18 11:10:00,210.88,210.88,210.12,210.12,17834.0,204.1087,204.1087,203.3731,203.3731,17834.0
2020-12-18 11:15:00,210.1,210.35,209.87,210.35,21226.0,203.3538,203.5958,203.1312,203.5958,21226.0
2020-12-18 11:20:00,210.36,210.72,210.34,210.65,22980.0,203.6054,203.9539,203.5861,203.8861,22980.0
2020-12-18 11:25:00,210.62,210.68,210.35,210.42,19277.0,203.8571,203.9152,203.5958,203.6635,19277.0
2020-12-18 11:30:00,210.36,210.51,210.27,210.38,32705.0,203.6054,203.7506,203.5183,203.6248,32705.0
2020-12-18 11:35:00,210.37,210.43,210.27,210.27,10356.0,203.6151,203.6732,203.5183,203.5183,10356.0
2020-12-18 11:40:00,210.25,210.25,210.06,210.16,14184.0,203.499,203.499,203.3151,203.4119,14184.0
2020-12-18 11:45:00,210.18,210.25,210.02,210.06,62158.0,203.4312,203.499,203.2763,203.3151,62158.0
2020-12-18 11:50:00,210.07,210.52,210.07,210.52,24342.0,203.3247,203.7603,203.3247,203.7603,24342.0
2020-12-18 11:55:00,210.55,210.63,210.46,210.52,47461.0,203.7893,203.8668,203.7022,203.7603,47461.0
2020-12-18 12:00:00,210.5,210.78,210.5,210.71,20846.0,203.7409,204.0119,203.7409,203.9442,20846.0
2020-12-18 12:05:00,210.72,210.99,210.71,210.95,27683.0,203.9539,204.2152,203.9442,204.1765,27683.0
2020-12-18 12:10:00,210.97,211.22,210.93,211.22,29107.0,204.1958,204.4378,204.1571,204.4378,29107.0
2020-12-18 12:15:00,211.22,211.33,211.16,211.3,41296.0,204.4378,204.5443,204.3797,204.5152,41296.0
2020-12-18 12:20:00,211.29,211.31,211.09,211.14,27690.0,204.5056,204.5249,204.312,204.3604,27690.0
2020-12-18 12:25:00,211.1,211.33,211.04,211.29,19957.0,204.3217,204.5443,204.2636,204.5056,19957.0
2020-12-18 12:30:00,211.31,211.53,211.3,211.47,52684.0,204.5249,204.7379,204.5152,204.6798,52684.0
2020-12-18 12:35:00,211.49,211.84,211.47,211.82,27815.0,204.6991,205.0379,204.6798,205.0186,27815.0
2020-12-18 12:40:00,211.84,211.84,211.59,211.69,21186.0,205.0379,205.0379,204.7959,204.8927,21186.0
2020-12-18 12:45:00,211.69,211.75,211.59,211.65,17441.0,204.8927,204.9508,204.7959,204.854,17441.0
2020-12-18 12:50:00,211.67,211.71,211.45,211.46,12987.0,204.8734,204.9121,204.6604,204.6701,12987.0
2020-12-18 12:55:00,211.47,211.53,211.35,211.35,36322.0,204.6798,204.7379,204.5636,204.5636,36322.0
2020-12-18 13:00:00,211.36,211.4,211.2,211.28,20098.0,204.5733,204.612,204.4185,204.4959,20098.0
2020-12-18 13:05:00,211.28,211.43,211.24,211.31,24103.0,204.4959,204.6411,204.4572,204.5249,24103.0
2020-12-18 13:10:00,211.3,211.33,211.2,211.24,16292.0,204.5152,204.5443,204.4185,204.4572,16292.0
2020-12-18 13:15:00,211.22,211.22,210.94,210.99,13786.0,204.4378,204.4378,204.1668,204.2152,13786.0
2020-12-18 13:20:00,210.99,211.04,210.71,210.78,25853.0,204.2152,204.2636,203.9442,204.0119,25853.0
2020-12-18 13:25:00,210.78,211.19,210.78,211.05,54155.0,204.0119,204.4088,204.0119,204.2733,54155.0
2020-12-18 13:30:00,210.98,211.04,210.86,211.0,28967.0,204.2055,204.2636,204.0894,204.2249,28967.0
2020-12-18 13:35:00,210.99,211.08,210.79,210.79,13456.0,204.2152,204.3023,204.0216,204.0216,13456.0
2020-12-18 13:40:00,210.81,210.97,210.81,210.97,29071.0,204.041,204.1958,204.041,204.1958,29071.0
2020-12-18 13:45:00,210.96,211.19,210.96,211.07,48018.0,204.1862,204.4088,204.1862,204.2926,48018.0
2020-12-18 13:50:00,211.07,211.22,211.05,211.18,25207.0,204.2926,204.4378,204.2733,204.3991,25207.0
2020-12-18 13:55:00,211.19,211.29,211.15,211.2,24789.0,204.4088,204.5056,204.3701,204.4185,24789.0
2020-12-18 14:00:00,211.21,211.23,210.83,210.87,46260.0,204.4281,204.4475,204.0603,204.0991,46260.0
2020-12-18 14:05:00,210.91,211.25,210.87,211.14,21834.0,204.1378,204.4669,204.0991,204.3604,21834.0
2020-12-18 14:10:00,211.16,211.16,210.95,211.0,28587.0,204.3797,204.3797,204.1765,204.2249,28587.0
2020-12-18 14:15:00,211.01,211.13,210.88,211.02,20162.0,204.2346,204.3507,204.1087,204.2442,20162.0
2020-12-18 14:20:00,211.04,211.19,210.98,210.98,14820.0,204.2636,204.4088,204.2055,204.2055,14820.0
2020-12-18 14:25:00,210.96,210.98,210.83,210.87,22703.0,204.1862,204.2055,204.0603,204.0991,22703.0
2020-12-18 14:30:00,210.88,211.0,210.85,210.94,20649.0,204.1087,204.2249,204.0797,204.1668,20649.0
2020-12-18 14:35:00,210.96,211.15,210.95,211.13,16501.0,204.1862,204.3701,204.1765,204.3507,16501.0
2020-12-18 14:40:00,211.11,211.13,210.89,210.91,19717.0,204.3314,204.3507,204.1184,204.1378,19717.0
2020-12-18 14:45:00,210.9,210.94,210.69,210.73,53242.0,204.1281,204.1668,203.9248,203.9636,53242.0
2020-12-18 14:50:00,210.74,210.74,210.47,210.48,36697.0,203.9732,203.9732,203.7119,203.7216,36697.0
2020-12-18 14:55:00,210.48,210.53,210.13,210.37,34537.0,203.7216,203.77,203.3828,203.6151,34537.0
2020-12-18 15:00:00,210.38,210.48,210.23,210.31,33235.0,203.6248,203.7216,203.4796,203.557,33235.0
2020-12-18 15:05:00,210.33,210.67,210.31,210.52,23910.0,203.5764,203.9055,203.557,203.7603,23910.0
2020-12-18 15:10:00,210.52,210.52,210.35,210.46,25296.0,203.7603,203.7603,203.5958,203.7022,25296.0
2020-12-18 15:15:00,210.48,210.79,210.46,210.48,44446.0,203.7216,204.0216,203.7022,203.7216,44446.0
2020-12-18 15:20:00,210.51,210.52,210.12,210.22,93638.0,203.7506,203.7603,203.3731,203.4699,93638.0
2020-12-18 15:25:00,210.22,210.3,210.01,210.07,103565.0,203.4699,203.5474,203.2667,203.3247,103565.0
2020-12-18 15:30:00,210.09,210.49,210.06,210.46,70785.0,203.3441,203.7313,203.3151,203.7022,70785.0
2020-12-18 15:35:00,210.47,210.53,210.26,210.3,39135.0,203.7119,203.77,203.5086,203.5474,39135.0
2020-12-18 15:40:00,210.28,210.95,210.14,210.87,64829.0,203.528,204.1765,203.3925,204.0991,64829.0
2020-12-18 15:45:00,210.88,211.11,210.47,210.72,137522.0,204.1087,204.3314,203.7119,203.9539,137522.0
2020-12-18 15:50:00,210.86,211.69,210.79,211.57,219393.0,204.0894,204.8927,204.0216,204.7766,219393.0
2020-12-18 15:55:00,211.57,211.98,211.27,211.38,433510.0,204.7766,205.1734,204.4862,204.5927,433510.0
2020-12-21 09:30:00,208.27,208.51,206.94,207.1,354691.0,201.5825,201.8148,200.2952,200.4501,354691.0
2020-12-21 09:35:00,207.12,207.66,206.99,207.31,93335.0,200.4695,200.9921,200.3436,200.6534,93335.0
2020-12-21 09:40:00,207.26,207.59,206.6,206.79,78522.0,200.605,200.9244,199.9662,200.1501,78522.0
2020-12-21 09:45:00,206.83,207.07,206.58,206.75,70100.0,200.1888,200.4211,199.9468,200.1113,70100.0
2020-12-21 09:50:00,206.75,207.07,206.51,206.59,60723.0,200.1113,200.4211,199.8791,199.9565,60723.0
2020-12-21 09:55:00,206.61,207.4,206.61,207.19,92263.0,199.9758,200.7405,199.9758,200.5372,92263.0
2020-12-21 10:00:00,207.25,207.25,206.24,206.38,150746.0,200.5953,200.5953,199.6177,199.7532,150746.0
2020-12-21 10:05:00,206.37,206.42,205.93,206.27,91355.0,199.7435,199.7919,199.3177,199.6468,91355.0
2020-12-21 10:10:00,206.27,206.43,205.89,205.98,78975.0,199.6468,199.8016,199.279,199.3661,78975.0
2020-12-21 10:15:00,206.0,206.02,205.47,205.55,83196.0,199.3854,199.4048,198.8724,198.9499,83196.0
2020-12-21 10:20:00,205.64,205.96,205.15,205.77,79505.0,199.037,199.3467,198.5627,199.1628,79505.0
2020-12-21 10:25:00,205.73,206.17,205.6,206.01,45213.0,199.1241,199.55,198.9983,199.3951,45213.0
2020-12-21 10:30:00,205.97,206.17,205.34,205.36,52996.0,199.3564,199.55,198.7466,198.766,52996.0
2020-12-21 10:35:00,205.37,205.46,204.79,205.4,89566.0,198.7757,198.8628,198.2143,198.8047,89566.0
2020-12-21 10:40:00,205.42,205.63,205.13,205.56,38559.0,198.8241,199.0273,198.5434,198.9596,38559.0
2020-12-21 10:45:00,205.52,205.69,205.2,205.46,56650.0,198.9208,199.0854,198.6111,198.8628,56650.0
2020-12-21 10:50:00,205.49,205.92,205.41,205.68,30535.0,198.8918,199.308,198.8144,199.0757,30535.0
2020-12-21 10:55:00,205.69,206.14,205.57,205.68,39733.0,199.0854,199.5209,198.9692,199.0757,39733.0
2020-12-21 11:00:00,205.62,206.15,205.51,206.13,39206.0,199.0176,199.5306,198.9112,199.5113,39206.0
2020-12-21 11:05:00,206.13,206.5,206.13,206.35,58926.0,199.5113,199.8694,199.5113,199.7242,58926.0
2020-12-21 11:10:00,206.31,206.57,206.21,206.55,23307.0,199.6855,199.9371,199.5887,199.9178,23307.0
2020-12-21 11:15:00,206.53,206.7,206.3,206.43,32966.0,199.8984,200.063,199.6758,199.8016,32966.0
2020-12-21 11:20:00,206.43,207.04,206.43,206.98,35324.0,199.8016,200.392,199.8016,200.334,35324.0
2020-12-21 11:25:00,206.96,207.09,206.89,207.05,24290.0,200.3146,200.4404,200.2469,200.4017,24290.0
2020-12-21 11:30:00,207.05,207.27,207.05,207.08,27129.0,200.4017,200.6147,200.4017,200.4308,27129.0
2020-12-21 11:35:00,207.08,207.45,207.07,207.29,24861.0,200.4308,200.7889,200.4211,200.634,24861.0
2020-12-21 11:40:00,207.28,207.51,207.25,207.33,28620.0,200.6243,200.8469,200.5953,200.6727,28620.0
2020-12-21 11:45:00,207.34,207.7,207.16,207.65,20437.0,200.6824,201.0308,200.5082,200.9824,20437.0
2020-12-21 11:50:00,207.6,207.67,207.44,207.46,21979.0,200.9341,201.0018,200.7792,200.7986,21979.0
2020-12-21 11:55:00,207.46,207.49,207.12,207.22,23347.0,200.7986,200.8276,200.4695,200.5663,23347.0
2020-12-21 12:00:00,207.25,207.65,207.21,207.65,28859.0,200.5953,200.9824,200.5566,200.9824,28859.0
2020-12-21 12:05:00,207.64,207.69,207.45,207.65,23717.0,200.9728,201.0212,200.7889,200.9824,23717.0
2020-12-21 12:10:00,207.66,207.7,207.38,207.4,15766.0,200.9921,201.0308,200.7211,200.7405,15766.0
2020-12-21 12:15:00,207.41,207.66,207.37,207.48,28739.0,200.7502,200.9921,200.7114,200.8179,28739.0
2020-12-21 12:20:00,207.48,207.91,207.48,207.87,29679.0,200.8179,201.2341,200.8179,201.1954,29679.0
2020-12-21 12:25:00,207.88,208.09,207.86,208.07,45538.0,201.2051,201.4083,201.1857,201.389,45538.0
2020-12-21 12:30:00,208.08,208.36,208.06,208.32,32661.0,201.3986,201.6697,201.3793,201.6309,32661.0
2020-12-21 12:35:00,208.34,208.35,208.24,208.25,26667.0,201.6503,201.66,201.5535,201.5632,26667.0
2020-12-21 12:40:00,208.27,208.48,208.12,208.22,28735.0,201.5825,201.7858,201.4374,201.5341,28735.0
2020-12-21 12:45:00,208.22,208.7,208.22,208.67,29307.0,201.5341,201.9987,201.5341,201.9697,29307.0
2020-12-21 12:50:00,208.65,208.91,208.61,208.72,35617.0,201.9503,202.202,201.9116,202.0181,35617.0
2020-12-21 12:55:00,208.74,208.79,208.52,208.64,25304.0,202.0375,202.0858,201.8245,201.9407,25304.0
2020-12-21 13:00:00,208.65,208.85,208.56,208.67,53731.0,201.9503,202.1439,201.8632,201.9697,53731.0
2020-12-21 13:05:00,208.63,208.77,208.52,208.7,33376.0,201.931,202.0665,201.8245,201.9987,33376.0
2020-12-21 13:10:00,208.69,208.86,208.6,208.86,34632.0,201.9891,202.1536,201.9019,202.1536,34632.0
2020-12-21 13:15:00,208.88,208.98,208.79,208.98,22692.0,202.173,202.2697,202.0858,202.2697,22692.0
2020-12-21 13:20:00,208.95,209.14,208.9,209.05,38907.0,202.2407,202.4246,202.1923,202.3375,38907.0
2020-12-21 13:25:00,209.02,209.46,208.92,209.4,39553.0,202.3085,202.7343,202.2117,202.6763,39553.0
2020-12-21 13:30:00,209.39,209.59,209.38,209.48,52064.0,202.6666,202.8602,202.6569,202.7537,52064.0
2020-12-21 13:35:00,209.48,209.51,209.22,209.38,29943.0,202.7537,202.7827,202.502,202.6569,29943.0
2020-12-21 13:40:00,209.38,209.7,209.34,209.7,38225.0,202.6569,202.9666,202.6182,202.9666,38225.0
2020-12-21 13:45:00,209.65,209.68,209.3,209.32,48952.0,202.9182,202.9473,202.5795,202.5988,48952.0
2020-12-21 13:50:00,209.34,209.52,209.33,209.47,27803.0,202.6182,202.7924,202.6085,202.744,27803.0
2020-12-21 13:55:00,209.49,209.52,209.28,209.31,36780.0,202.7634,202.7924,202.5601,202.5891,36780.0
2020-12-21 14:00:00,209.35,209.38,209.1,209.19,46503.0,202.6279,202.6569,202.3859,202.473,46503.0
2020-12-21 14:05:00,209.17,209.29,209.09,209.15,33268.0,202.4536,202.5698,202.3762,202.4343,33268.0
2020-12-21 14:10:00,209.16,209.4,209.1,209.37,27261.0,202.444,202.6763,202.3859,202.6472,27261.0
2020-12-21 14:15:00,209.4,209.51,209.28,209.38,33752.0,202.6763,202.7827,202.5601,202.6569,33752.0
2020-12-21 14:20:00,209.36,209.71,209.3,209.56,40669.0,202.6375,202.9763,202.5795,202.8311,40669.0
2020-12-21 14:25:00,209.57,209.63,209.45,209.61,27137.0,202.8408,202.8989,202.7247,202.8795,27137.0
2020-12-21 14:30:00,209.62,209.77,209.57,209.71,34587.0,202.8892,203.0344,202.8408,202.9763,34587.0
2020-12-21 14:35:00,209.68,209.8,209.53,209.65,33335.0,202.9473,203.0634,202.8021,202.9182,33335.0
2020-12-21 14:40:00,209.65,209.69,209.39,209.42,36279.0,202.9182,202.9569,202.6666,202.6956,36279.0
2020-12-21 14:45:00,209.45,209.61,209.37,209.38,25132.0,202.7247,202.8795,202.6472,202.6569,25132.0
2020-12-21 14:50:00,209.39,209.56,209.32,209.42,44704.0,202.6666,202.8311,202.5988,202.6956,44704.0
2020-12-21 14:55:00,209.41,209.45,209.07,209.13,25393.0,202.6859,202.7247,202.3569,202.4149,25393.0
2020-12-21 15:00:00,209.14,209.32,209.12,209.21,34563.0,202.4246,202.5988,202.4052,202.4924,34563.0
2020-12-21 15:05:00,209.18,209.32,208.8,208.81,34388.0,202.4633,202.5988,202.0955,202.1052,34388.0
2020-12-21 15:10:00,208.79,209.04,208.71,209.02,33695.0,202.0858,202.3278,202.0084,202.3085,33695.0
2020-12-21 15:15:00,209.01,209.01,208.76,208.88,39334.0,202.2988,202.2988,202.0568,202.173,39334.0
2020-12-21 15:20:00,208.88,209.02,208.82,208.91,33190.0,202.173,202.3085,202.1149,202.202,33190.0
2020-12-21 15:25:00,208.91,209.17,208.88,209.07,40076.0,202.202,202.4536,202.173,202.3569,40076.0
2020-12-21 15:30:00,209.04,209.07,208.82,208.87,55944.0,202.3278,202.3569,202.1149,202.1633,55944.0
2020-12-21 15:35:00,208.87,209.11,208.83,209.09,67375.0,202.1633,202.3956,202.1246,202.3762,67375.0
2020-12-21 15:40:00,209.13,209.22,208.87,208.88,46318.0,202.4149,202.502,202.1633,202.173,46318.0
2020-12-21 15:45:00,208.88,209.05,208.79,208.85,82257.0,202.173,202.3375,202.0858,202.1439,82257.0
2020-12-21 15:50:00,208.86,208.87,208.46,208.75,112932.0,202.1536,202.1633,201.7664,202.0471,112932.0
2020-12-21 15:55:00,208.77,209.32,208.7,209.02,297919.0,202.0665,202.5988,201.9987,202.3085,297919.0
2020-12-22 09:30:00,207.98,208.4,206.82,207.33,274770.0,201.3019,201.7084,200.1791,200.6727,274770.0
2020-12-22 09:35:00,207.38,207.61,207.11,207.4,58232.0,200.7211,200.9437,200.4598,200.7405,58232.0
2020-12-22 09:40:00,207.43,208.04,207.29,207.81,63069.0,200.7695,201.3599,200.634,201.1373,63069.0
2020-12-22 09:45:00,207.8,207.95,207.55,207.74,34812.0,201.1276,201.2728,200.8857,201.0696,34812.0
2020-12-22 09:50:00,207.81,207.9,207.41,207.81,52370.0,201.1373,201.2244,200.7502,201.1373,52370.0
2020-12-22 09:55:00,207.79,207.88,207.25,207.73,68604.0,201.118,201.2051,200.5953,201.0599,68604.0
2020-12-22 10:00:00,207.63,207.63,206.93,207.15,97133.0,200.9631,200.9631,200.2856,200.4985,97133.0
2020-12-22 10:05:00,207.13,207.52,207.06,207.46,56367.0,200.4791,200.8566,200.4114,200.7986,56367.0
2020-12-22 10:10:00,207.43,207.58,206.85,207.02,72645.0,200.7695,200.9147,200.2081,200.3727,72645.0
2020-12-22 10:15:00,207.04,207.44,206.99,207.31,80784.0,200.392,200.7792,200.3436,200.6534,80784.0
2020-12-22 10:20:00,207.31,207.44,207.21,207.44,109173.0,200.6534,200.7792,200.5566,200.7792,109173.0
2020-12-22 10:25:00,207.4,207.66,207.38,207.58,46799.0,200.7405,200.9921,200.7211,200.9147,46799.0
2020-12-22 10:30:00,207.56,207.75,207.47,207.67,97215.0,200.8953,201.0792,200.8082,201.0018,97215.0
2020-12-22 10:35:00,207.68,207.76,207.53,207.55,73901.0,201.0115,201.0889,200.8663,200.8857,73901.0
2020-12-22 10:40:00,207.57,207.92,207.51,207.83,41927.0,200.905,201.2438,200.8469,201.1567,41927.0
2020-12-22 10:45:00,207.84,207.91,207.51,207.52,33249.0,201.1663,201.2341,200.8469,200.8566,33249.0
2020-12-22 10:50:00,207.49,207.66,207.42,207.58,33248.0,200.8276,200.9921,200.7598,200.9147,33248.0
2020-12-22 10:55:00,207.56,207.59,207.37,207.43,50142.0,200.8953,200.9244,200.7114,200.7695,50142.0
2020-12-22 11:00:00,207.41,207.47,207.27,207.39,32227.0,200.7502,200.8082,200.6147,200.7308,32227.0
2020-12-22 11:05:00,207.41,207.69,207.35,207.69,32252.0,200.7502,201.0212,200.6921,201.0212,32252.0
2020-12-22 11:10:00,207.66,207.78,207.58,207.73,28556.0,200.9921,201.1083,200.9147,201.0599,28556.0
2020-12-22 11:15:00,207.72,207.75,207.48,207.72,30337.0,201.0502,201.0792,200.8179,201.0502,30337.0
2020-12-22 11:20:00,207.72,207.82,207.63,207.75,21405.0,201.0502,201.147,200.9631,201.0792,21405.0
2020-12-22 11:25:00,207.73,207.79,207.58,207.63,29911.0,201.0599,201.118,200.9147,200.9631,29911.0
2020-12-22 11:30:00,207.63,207.65,207.33,207.44,31195.0,200.9631,200.9824,200.6727,200.7792,31195.0
2020-12-22 11:35:00,207.44,207.44,207.02,207.11,44884.0,200.7792,200.7792,200.3727,200.4598,44884.0
2020-12-22 11:40:00,207.1,207.11,206.51,206.77,60271.0,200.4501,200.4598,199.8791,200.1307,60271.0
2020-12-22 11:45:00,206.72,207.05,206.47,206.87,78538.0,200.0823,200.4017,199.8403,200.2275,78538.0
2020-12-22 11:50:00,206.86,206.99,206.78,206.93,42685.0,200.2178,200.3436,200.1404,200.2856,42685.0
2020-12-22 11:55:00,206.96,207.18,206.88,207.08,27538.0,200.3146,200.5275,200.2372,200.4308,27538.0
2020-12-22 12:00:00,207.1,207.33,207.04,207.3,32957.0,200.4501,200.6727,200.392,200.6437,32957.0
2020-12-22 12:05:00,207.34,207.4,207.14,207.2,20260.0,200.6824,200.7405,200.4888,200.5469,20260.0
2020-12-22 12:10:00,207.18,207.43,207.17,207.39,9682.0,200.5275,200.7695,200.5179,200.7308,9682.0
2020-12-22 12:15:00,207.42,207.5,207.15,207.17,18827.0,200.7598,200.8373,200.4985,200.5179,18827.0
2020-12-22 12:20:00,207.18,207.28,207.13,207.19,20921.0,200.5275,200.6243,200.4791,200.5372,20921.0
2020-12-22 12:25:00,207.18,207.18,207.01,207.04,19325.0,200.5275,200.5275,200.363,200.392,19325.0
2020-12-22 12:30:00,207.05,207.21,207.05,207.19,10992.0,200.4017,200.5566,200.4017,200.5372,10992.0
2020-12-22 12:35:00,207.16,207.35,207.12,207.18,29906.0,200.5082,200.6921,200.4695,200.5275,29906.0
2020-12-22 12:40:00,207.21,207.23,206.98,207.06,36839.0,200.5566,200.5759,200.334,200.4114,36839.0
2020-12-22 12:45:00,207.06,207.16,207.0,207.1,25949.0,200.4114,200.5082,200.3533,200.4501,25949.0
2020-12-22 12:50:00,207.11,207.19,207.03,207.16,21514.0,200.4598,200.5372,200.3824,200.5082,21514.0
2020-12-22 12:55:00,207.16,207.2,206.97,207.06,23749.0,200.5082,200.5469,200.3243,200.4114,23749.0
2020-12-22 13:00:00,207.09,207.19,207.01,207.06,19539.0,200.4404,200.5372,200.363,200.4114,19539.0
2020-12-22 13:05:00,207.05,207.12,206.98,207.0,27653.0,200.4017,200.4695,200.334,200.3533,27653.0
2020-12-22 13:10:00,206.99,207.06,206.81,207.03,68093.0,200.3436,200.4114,200.1694,200.3824,68093.0
2020-12-22 13:15:00,207.02,207.3,207.01,207.04,19703.0,200.3727,200.6437,200.363,200.392,19703.0
2020-12-22 13:20:00,207.07,207.09,206.87,206.96,107120.0,200.4211,200.4404,200.2275,200.3146,107120.0
2020-12-22 13:25:00,206.95,207.03,206.83,207.01,57908.0,200.3049,200.3824,200.1888,200.363,57908.0
2020-12-22 13:30:00,207.03,207.3,207.02,207.17,39712.0,200.3824,200.6437,200.3727,200.5179,39712.0
2020-12-22 13:35:00,207.17,207.26,207.04,207.16,87464.0,200.5179,200.605,200.392,200.5082,87464.0
2020-12-22 13:40:00,207.16,207.16,206.85,206.86,36188.0,200.5082,200.5082,200.2081,200.2178,36188.0
2020-12-22 13:45:00,206.87,207.08,206.86,207.01,24620.0,200.2275,200.4308,200.2178,200.363,24620.0
2020-12-22 13:50:00,207.03,207.09,206.93,207.02,96180.0,200.3824,200.4404,200.2856,200.3727,96180.0
2020-12-22 13:55:00,207.04,207.12,206.83,206.86,112212.0,200.392,200.4695,200.1888,200.2178,112212.0
2020-12-22 14:00:00,206.87,206.98,206.85,206.87,65932.0,200.2275,200.334,200.2081,200.2275,65932.0
2020-12-22 14:05:00,206.85,206.88,206.66,206.74,48313.0,200.2081,200.2372,200.0242,200.1017,48313.0
2020-12-22 14:10:00,206.73,206.92,206.69,206.91,24039.0,200.092,200.2759,200.0533,200.2662,24039.0
2020-12-22 14:15:00,206.91,206.97,206.84,206.9,58680.0,200.2662,200.3243,200.1985,200.2565,58680.0
2020-12-22 14:20:00,206.91,207.05,206.84,206.9,57463.0,200.2662,200.4017,200.1985,200.2565,57463.0
2020-12-22 14:25:00,206.87,206.97,206.83,206.97,45238.0,200.2275,200.3243,200.1888,200.3243,45238.0
2020-12-22 14:30:00,206.96,207.04,206.89,206.95,42459.0,200.3146,200.392,200.2469,200.3049,42459.0
2020-12-22 14:35:00,206.96,206.97,206.48,206.48,35655.0,200.3146,200.3243,199.85,199.85,35655.0
2020-12-22 14:40:00,206.48,206.56,206.28,206.29,50586.0,199.85,199.9274,199.6564,199.6661,50586.0
2020-12-22 14:45:00,206.28,206.38,206.1,206.38,65044.0,199.6564,199.7532,199.4822,199.7532,65044.0
2020-12-22 14:50:00,206.39,206.69,206.39,206.47,63205.0,199.7629,200.0533,199.7629,199.8403,63205.0
2020-12-22 14:55:00,206.48,206.58,206.39,206.39,32029.0,199.85,199.9468,199.7629,199.7629,32029.0
2020-12-22 15:00:00,206.38,206.46,206.13,206.21,61745.0,199.7532,199.8307,199.5113,199.5887,61745.0
2020-12-22 15:05:00,206.22,206.26,206.06,206.06,54666.0,199.5984,199.6371,199.4435,199.4435,54666.0
2020-12-22 15:10:00,206.05,206.14,205.88,206.05,56980.0,199.4338,199.5209,199.2693,199.4338,56980.0
2020-12-22 15:15:00,206.05,206.17,206.03,206.1,48151.0,199.4338,199.55,199.4145,199.4822,48151.0
2020-12-22 15:20:00,206.1,206.24,206.07,206.2,46440.0,199.4822,199.6177,199.4532,199.579,46440.0
2020-12-22 15:25:00,206.19,206.21,205.97,206.0,53361.0,199.5693,199.5887,199.3564,199.3854,53361.0
2020-12-22 15:30:00,206.0,206.34,205.91,205.92,140373.0,199.3854,199.7145,199.2983,199.308,140373.0
2020-12-22 15:35:00,205.92,206.0,205.75,205.91,102850.0,199.308,199.3854,199.1435,199.2983,102850.0
2020-12-22 15:40:00,205.91,206.07,205.73,205.94,101385.0,199.2983,199.4532,199.1241,199.3274,101385.0
2020-12-22 15:45:00,205.94,206.13,205.84,205.91,78776.0,199.3274,199.5113,199.2306,199.2983,78776.0
2020-12-22 15:50:00,205.85,205.99,205.6,205.7,101057.0,199.2402,199.3758,198.9983,199.0951,101057.0
2020-12-22 15:55:00,205.72,206.06,205.72,205.84,292401.0,199.1144,199.4435,199.1144,199.2306,292401.0
2020-12-23 09:30:00,207.33,207.33,205.85,205.97,250002.0,200.6727,200.6727,199.2402,199.3564,250002.0
2020-12-23 09:35:00,205.94,206.36,205.74,206.04,90673.0,199.3274,199.7339,199.1338,199.4241,90673.0
2020-12-23 09:40:00,205.97,206.3,205.96,206.27,77041.0,199.3564,199.6758,199.3467,199.6468,77041.0
2020-12-23 09:45:00,206.27,206.31,205.87,205.98,66464.0,199.6468,199.6855,199.2596,199.3661,66464.0
2020-12-23 09:50:00,205.95,206.06,205.86,205.94,55944.0,199.337,199.4435,199.2499,199.3274,55944.0
2020-12-23 09:55:00,205.96,206.04,205.8,205.89,43171.0,199.3467,199.4241,199.1919,199.279,43171.0
2020-12-23 10:00:00,205.93,206.0,205.67,205.82,35296.0,199.3177,199.3854,199.066,199.2112,35296.0
2020-12-23 10:05:00,205.84,206.02,205.72,205.8,40553.0,199.2306,199.4048,199.1144,199.1919,40553.0
2020-12-23 10:10:00,205.8,205.84,205.48,205.65,58636.0,199.1919,199.2306,198.8821,199.0467,58636.0
2020-12-23 10:15:00,205.65,205.69,205.11,205.48,108962.0,199.0467,199.0854,198.524,198.8821,108962.0
2020-12-23 10:20:00,205.48,205.58,205.34,205.4,28910.0,198.8821,198.9789,198.7466,198.8047,28910.0
2020-12-23 10:25:00,205.37,205.9,205.34,205.8,43658.0,198.7757,199.2886,198.7466,199.1919,43658.0
2020-12-23 10:30:00,205.78,205.8,205.35,205.58,54642.0,199.1725,199.1919,198.7563,198.9789,54642.0
2020-12-23 10:35:00,205.58,205.61,205.35,205.61,76487.0,198.9789,199.008,198.7563,199.008,76487.0
2020-12-23 10:40:00,205.61,205.72,205.44,205.67,35315.0,199.008,199.1144,198.8434,199.066,35315.0
2020-12-23 10:45:00,205.68,205.68,205.43,205.49,24330.0,199.0757,199.0757,198.8337,198.8918,24330.0
2020-12-23 10:50:00,205.47,205.65,205.47,205.61,28185.0,198.8724,199.0467,198.8724,199.008,28185.0
2020-12-23 10:55:00,205.63,205.85,205.61,205.77,21795.0,199.0273,199.2402,199.008,199.1628,21795.0
2020-12-23 11:00:00,205.78,205.93,205.71,205.91,32519.0,199.1725,199.3177,199.1047,199.2983,32519.0
2020-12-23 11:05:00,205.91,206.25,205.91,206.25,60076.0,199.2983,199.6274,199.2983,199.6274,60076.0
2020-12-23 11:10:00,206.24,206.32,206.13,206.31,42873.0,199.6177,199.6952,199.5113,199.6855,42873.0
2020-12-23 11:15:00,206.29,206.41,206.22,206.24,40312.0,199.6661,199.7823,199.5984,199.6177,40312.0
2020-12-23 11:20:00,206.33,206.41,206.26,206.37,30832.0,199.7048,199.7823,199.6371,199.7435,30832.0
2020-12-23 11:25:00,206.38,206.42,206.22,206.22,36408.0,199.7532,199.7919,199.5984,199.5984,36408.0
2020-12-23 11:30:00,206.22,206.48,206.17,206.39,54458.0,199.5984,199.85,199.55,199.7629,54458.0
2020-12-23 11:35:00,206.39,206.41,205.97,205.99,51963.0,199.7629,199.7823,199.3564,199.3758,51963.0
2020-12-23 11:40:00,206.01,206.03,205.88,205.89,20911.0,199.3951,199.4145,199.2693,199.279,20911.0
2020-12-23 11:45:00,205.89,206.1,205.88,206.1,20318.0,199.279,199.4822,199.2693,199.4822,20318.0
2020-12-23 11:50:00,206.16,206.22,206.05,206.05,25000.0,199.5403,199.5984,199.4338,199.4338,25000.0
2020-12-23 11:55:00,206.09,206.2,206.03,206.19,21023.0,199.4725,199.579,199.4145,199.5693,21023.0
2020-12-23 12:00:00,206.24,206.51,206.24,206.51,25661.0,199.6177,199.8791,199.6177,199.8791,25661.0
2020-12-23 12:05:00,206.52,206.6,206.45,206.56,26381.0,199.8887,199.9662,199.821,199.9274,26381.0
2020-12-23 12:10:00,206.58,206.59,206.39,206.47,22330.0,199.9468,199.9565,199.7629,199.8403,22330.0
2020-12-23 12:15:00,206.49,206.5,206.25,206.37,29331.0,199.8597,199.8694,199.6274,199.7435,29331.0
2020-12-23 12:20:00,206.38,206.39,206.15,206.15,28655.0,199.7532,199.7629,199.5306,199.5306,28655.0
2020-12-23 12:25:00,206.15,206.2,206.02,206.05,26518.0,199.5306,199.579,199.4048,199.4338,26518.0
2020-12-23 12:30:00,206.05,206.36,206.05,206.36,18087.0,199.4338,199.7339,199.4338,199.7339,18087.0
2020-12-23 12:35:00,206.36,206.46,206.26,206.34,16954.0,199.7339,199.8307,199.6371,199.7145,16954.0
2020-12-23 12:40:00,206.37,206.54,206.36,206.4,15096.0,199.7435,199.9081,199.7339,199.7726,15096.0
2020-12-23 12:45:00,206.38,206.51,206.32,206.51,24734.0,199.7532,199.8791,199.6952,199.8791,24734.0
2020-12-23 12:50:00,206.52,206.52,206.35,206.37,15256.0,199.8887,199.8887,199.7242,199.7435,15256.0
2020-12-23 12:55:00,206.37,206.4,206.24,206.32,19255.0,199.7435,199.7726,199.6177,199.6952,19255.0
2020-12-23 13:00:00,206.3,206.37,206.29,206.33,14399.0,199.6758,199.7435,199.6661,199.7048,14399.0
2020-12-23 13:05:00,206.33,206.34,206.17,206.23,19197.0,199.7048,199.7145,199.55,199.608,19197.0
2020-12-23 13:10:00,206.21,206.42,206.21,206.42,21209.0,199.5887,199.7919,199.5887,199.7919,21209.0
2020-12-23 13:15:00,206.42,206.48,206.36,206.41,13323.0,199.7919,199.85,199.7339,199.7823,13323.0
2020-12-23 13:20:00,206.38,206.44,206.3,206.34,18062.0,199.7532,199.8113,199.6758,199.7145,18062.0
2020-12-23 13:25:00,206.33,206.34,206.22,206.27,23190.0,199.7048,199.7145,199.5984,199.6468,23190.0
2020-12-23 13:30:00,206.27,206.27,206.1,206.1,21857.0,199.6468,199.6468,199.4822,199.4822,21857.0
2020-12-23 13:35:00,206.1,206.25,206.04,206.23,45496.0,199.4822,199.6274,199.4241,199.608,45496.0
2020-12-23 13:40:00,206.24,206.28,206.07,206.08,21564.0,199.6177,199.6564,199.4532,199.4629,21564.0
2020-12-23 13:45:00,206.08,206.08,205.93,205.93,26292.0,199.4629,199.4629,199.3177,199.3177,26292.0
2020-12-23 13:50:00,205.96,206.35,205.96,206.2,70011.0,199.3467,199.7242,199.3467,199.579,70011.0
2020-12-23 13:55:00,206.19,206.21,205.93,205.95,23438.0,199.5693,199.5887,199.3177,199.337,23438.0
2020-12-23 14:00:00,205.96,206.03,205.89,206.02,16218.0,199.3467,199.4145,199.279,199.4048,16218.0
2020-12-23 14:05:00,206.02,206.17,206.02,206.12,38373.0,199.4048,199.55,199.4048,199.5016,38373.0
2020-12-23 14:10:00,206.11,206.33,206.11,206.33,21841.0,199.4919,199.7048,199.4919,199.7048,21841.0
2020-12-23 14:15:00,206.34,206.37,206.27,206.28,21901.0,199.7145,199.7435,199.6468,199.6564,21901.0
2020-12-23 14:20:00,206.28,206.29,206.02,206.08,28450.0,199.6564,199.6661,199.4048,199.4629,28450.0
2020-12-23 14:25:00,206.09,206.17,206.0,206.01,27224.0,199.4725,199.55,199.3854,199.3951,27224.0
2020-12-23 14:30:00,206.02,206.12,205.98,206.02,22302.0,199.4048,199.5016,199.3661,199.4048,22302.0
2020-12-23 14:35:00,206.01,206.16,206.0,206.06,38339.0,199.3951,199.5403,199.3854,199.4435,38339.0
2020-12-23 14:40:00,206.06,206.14,205.91,205.91,36015.0,199.4435,199.5209,199.2983,199.2983,36015.0
2020-12-23 14:45:00,205.9,206.11,205.81,206.11,27085.0,199.2886,199.4919,199.2015,199.4919,27085.0
2020-12-23 14:50:00,206.1,206.13,205.94,205.96,32072.0,199.4822,199.5113,199.3274,199.3467,32072.0
2020-12-23 14:55:00,205.96,206.01,205.9,205.98,28658.0,199.3467,199.3951,199.2886,199.3661,28658.0
2020-12-23 15:00:00,205.99,206.01,205.92,205.96,21748.0,199.3758,199.3951,199.308,199.3467,21748.0
2020-12-23 15:05:00,205.98,206.0,205.93,205.96,23898.0,199.3661,199.3854,199.3177,199.3467,23898.0
2020-12-23 15:10:00,205.98,206.02,205.91,206.0,39319.0,199.3661,199.4048,199.2983,199.3854,39319.0
2020-12-23 15:15:00,205.97,206.1,205.95,206.07,65727.0,199.3564,199.4822,199.337,199.4532,65727.0
2020-12-23 15:20:00,206.07,206.09,205.91,205.91,32381.0,199.4532,199.4725,199.2983,199.2983,32381.0
2020-12-23 15:25:00,205.92,205.97,205.87,205.91,32272.0,199.308,199.3564,199.2596,199.2983,32272.0
2020-12-23 15:30:00,205.9,206.0,205.85,205.98,42367.0,199.2886,199.3854,199.2402,199.3661,42367.0
2020-12-23 15:35:00,205.97,206.02,205.87,205.9,44082.0,199.3564,199.4048,199.2596,199.2886,44082.0
2020-12-23 15:40:00,205.89,206.06,205.87,206.0,69264.0,199.279,199.4435,199.2596,199.3854,69264.0
2020-12-23 15:45:00,206.02,206.06,205.92,206.02,62069.0,199.4048,199.4435,199.308,199.4048,62069.0
2020-12-23 15:50:00,205.99,206.01,205.65,205.73,96857.0,199.3758,199.3951,199.0467,199.1241,96857.0
2020-12-23 15:55:00,205.72,205.74,205.2,205.31,185997.0,199.1144,199.1338,198.6111,198.7176,185997.0
2020-12-24 09:30:00,206.64,207.39,206.6,207.39,254399.0,200.0049,200.7308,199.9662,200.7308,254399.0
2020-12-24 09:35:00,207.37,207.48,207.1,207.34,106300.0,200.7114,200.8179,200.4501,200.6824,106300.0
2020-12-24 09:40:00,207.38,207.51,206.94,207.05,146278.0,200.7211,200.8469,200.2952,200.4017,146278.0
2020-12-24 09:45:00,207.08,207.82,207.05,207.54,69219.0,200.4308,201.147,200.4017,200.876,69219.0
2020-12-24 09:50:00,207.54,207.57,207.19,207.23,25122.0,200.876,200.905,200.5372,200.5759,25122.0
2020-12-24 09:55:00,207.15,207.38,207.11,207.38,33865.0,200.4985,200.7211,200.4598,200.7211,33865.0
2020-12-24 10:00:00,207.49,207.97,207.39,207.91,163036.0,200.8276,201.2922,200.7308,201.2341,163036.0
2020-12-24 10:05:00,207.91,208.08,207.79,207.89,58818.0,201.2341,201.3986,201.118,201.2147,58818.0
2020-12-24 10:10:00,207.89,208.0,207.81,207.84,26722.0,201.2147,201.3212,201.1373,201.1663,26722.0
2020-12-24 10:15:00,207.86,208.06,207.83,208.0,61578.0,201.1857,201.3793,201.1567,201.3212,61578.0
2020-12-24 10:20:00,208.01,208.16,207.95,208.04,35269.0,201.3309,201.4761,201.2728,201.3599,35269.0
2020-12-24 10:25:00,208.02,208.09,207.93,208.01,36889.0,201.3406,201.4083,201.2535,201.3309,36889.0
2020-12-24 10:30:00,208.03,208.37,207.93,208.32,99476.0,201.3502,201.6793,201.2535,201.6309,99476.0
2020-12-24 10:35:00,208.29,208.36,208.18,208.3,26266.0,201.6019,201.6697,201.4954,201.6116,26266.0
2020-12-24 10:40:00,208.34,208.39,208.21,208.38,22948.0,201.6503,201.6987,201.5245,201.689,22948.0
2020-12-24 10:45:00,208.36,208.47,208.28,208.36,38701.0,201.6697,201.7761,201.5922,201.6697,38701.0
2020-12-24 10:50:00,208.36,208.66,208.35,208.56,55889.0,201.6697,201.96,201.66,201.8632,55889.0
2020-12-24 10:55:00,208.58,208.68,208.28,208.33,37387.0,201.8826,201.9794,201.5922,201.6406,37387.0
2020-12-24 11:00:00,208.34,208.55,208.25,208.5,48545.0,201.6503,201.8536,201.5632,201.8052,48545.0
2020-12-24 11:05:00,208.54,208.54,208.37,208.52,45100.0,201.8439,201.8439,201.6793,201.8245,45100.0
2020-12-24 11:10:00,208.55,208.68,208.48,208.66,38790.0,201.8536,201.9794,201.7858,201.96,38790.0
2020-12-24 11:15:00,208.67,208.68,208.58,208.61,43534.0,201.9697,201.9794,201.8826,201.9116,43534.0
2020-12-24 11:20:00,208.62,208.82,208.4,208.47,49846.0,201.9213,202.1149,201.7084,201.7761,49846.0
2020-12-24 11:25:00,208.48,208.55,208.11,208.17,44201.0,201.7858,201.8536,201.4277,201.4858,44201.0
2020-12-24 11:30:00,208.16,208.28,208.01,208.28,47764.0,201.4761,201.5922,201.3309,201.5922,47764.0
2020-12-24 11:35:00,208.32,208.37,207.93,208.01,49046.0,201.6309,201.6793,201.2535,201.3309,49046.0
2020-12-24 11:40:00,208.01,208.05,207.96,208.04,25049.0,201.3309,201.3696,201.2825,201.3599,25049.0
2020-12-24 11:45:00,208.06,208.06,207.72,207.76,37924.0,201.3793,201.3793,201.0502,201.0889,37924.0
2020-12-24 11:50:00,207.77,207.97,207.74,207.85,31957.0,201.0986,201.2922,201.0696,201.176,31957.0
2020-12-24 11:55:00,207.85,208.24,207.75,208.24,35019.0,201.176,201.5535,201.0792,201.5535,35019.0
2020-12-24 12:00:00,208.25,208.28,208.01,208.03,28549.0,201.5632,201.5922,201.3309,201.3502,28549.0
2020-12-24 12:05:00,208.03,208.43,207.94,208.43,56008.0,201.3502,201.7374,201.2631,201.7374,56008.0
2020-12-24 12:10:00,208.4,208.76,208.38,208.62,34129.0,201.7084,202.0568,201.689,201.9213,34129.0
2020-12-24 12:15:00,208.68,208.7,208.25,208.27,42261.0,201.9794,201.9987,201.5632,201.5825,42261.0
2020-12-24 12:20:00,208.26,208.29,208.09,208.24,30298.0,201.5729,201.6019,201.4083,201.5535,30298.0
2020-12-24 12:25:00,208.26,208.41,208.16,208.3,85191.0,201.5729,201.718,201.4761,201.6116,85191.0
2020-12-24 12:30:00,208.3,208.7,208.25,208.68,64062.0,201.6116,201.9987,201.5632,201.9794,64062.0
2020-12-24 12:35:00,208.64,208.68,208.44,208.53,40031.0,201.9407,201.9794,201.7471,201.8342,40031.0
2020-12-24 12:40:00,208.51,208.59,208.35,208.55,39579.0,201.8148,201.8923,201.66,201.8536,39579.0
2020-12-24 12:45:00,208.54,208.61,208.45,208.55,39852.0,201.8439,201.9116,201.7568,201.8536,39852.0
2020-12-24 12:50:00,208.57,208.66,208.51,208.58,40740.0,201.8729,201.96,201.8148,201.8826,40740.0
2020-12-24 12:55:00,208.56,208.79,208.2,208.76,107113.0,201.8632,202.0858,201.5148,202.0568,107113.0
2020-12-28 09:30:00,209.85,209.85,208.95,209.62,193605.0,203.1118,203.1118,202.2407,202.8892,193605.0
2020-12-28 09:35:00,209.67,210.53,209.52,210.34,107958.0,202.9376,203.77,202.7924,203.5861,107958.0
2020-12-28 09:40:00,210.35,210.94,210.16,210.85,52823.0,203.5958,204.1668,203.4119,204.0797,52823.0
2020-12-28 09:45:00,210.82,210.95,210.7,210.77,64721.0,204.0507,204.1765,203.9345,204.0023,64721.0
2020-12-28 09:50:00,210.74,211.25,210.52,211.21,90222.0,203.9732,204.4669,203.7603,204.4281,90222.0
2020-12-28 09:55:00,211.21,211.32,210.9,210.9,49605.0,204.4281,204.5346,204.1281,204.1281,49605.0
2020-12-28 10:00:00,210.9,210.97,210.62,210.94,47366.0,204.1281,204.1958,203.8571,204.1668,47366.0
2020-12-28 10:05:00,210.91,211.0,210.53,210.63,36990.0,204.1378,204.2249,203.77,203.8668,36990.0
2020-12-28 10:10:00,210.73,210.87,210.46,210.68,37019.0,203.9636,204.0991,203.7022,203.9152,37019.0
2020-12-28 10:15:00,210.68,210.92,210.64,210.78,32573.0,203.9152,204.1475,203.8764,204.0119,32573.0
2020-12-28 10:20:00,210.78,211.12,210.69,211.12,64057.0,204.0119,204.341,203.9248,204.341,64057.0
2020-12-28 10:25:00,211.15,211.69,211.15,211.66,53394.0,204.3701,204.8927,204.3701,204.8637,53394.0
2020-12-28 10:30:00,211.7,212.12,211.63,211.93,97216.0,204.9024,205.3089,204.8347,205.125,97216.0
2020-12-28 10:35:00,211.96,212.15,211.74,212.13,42716.0,205.1541,205.338,204.9411,205.3186,42716.0
2020-12-28 10:40:00,212.11,212.35,212.04,212.18,46491.0,205.2992,205.5315,205.2315,205.367,46491.0
2020-12-28 10:45:00,212.15,212.53,212.14,212.38,50501.0,205.338,205.7058,205.3283,205.5606,50501.0
2020-12-28 10:50:00,212.37,212.41,212.2,212.24,36681.0,205.5509,205.5896,205.3864,205.4251,36681.0
2020-12-28 10:55:00,212.24,212.24,211.82,212.03,34507.0,205.4251,205.4251,205.0186,205.2218,34507.0
2020-12-28 11:00:00,212.04,212.06,211.63,211.85,26297.0,205.2315,205.2508,204.8347,205.0476,26297.0
2020-12-28 11:05:00,211.84,212.06,211.83,211.86,41410.0,205.0379,205.2508,205.0282,205.0573,41410.0
2020-12-28 11:10:00,211.86,211.87,211.75,211.82,41980.0,205.0573,205.0669,204.9508,205.0186,41980.0
2020-12-28 11:15:00,211.85,211.91,211.69,211.85,46185.0,205.0476,205.1057,204.8927,205.0476,46185.0
2020-12-28 11:20:00,211.83,212.17,211.8,212.17,42430.0,205.0282,205.3573,204.9992,205.3573,42430.0
2020-12-28 11:25:00,212.18,212.23,211.95,212.05,28988.0,205.367,205.4154,205.1444,205.2412,28988.0
2020-12-28 11:30:00,212.07,212.28,212.02,212.22,27780.0,205.2605,205.4638,205.2121,205.4057,27780.0
2020-12-28 11:35:00,212.22,212.25,211.95,212.0,24915.0,205.4057,205.4347,205.1444,205.1928,24915.0
2020-12-28 11:40:00,211.98,212.13,211.93,212.02,25454.0,205.1734,205.3186,205.125,205.2121,25454.0
2020-12-28 11:45:00,212.02,212.2,212.01,212.09,17401.0,205.2121,205.3864,205.2025,205.2799,17401.0
2020-12-28 11:50:00,212.0,212.01,211.69,211.72,70514.0,205.1928,205.2025,204.8927,204.9218,70514.0
2020-12-28 11:55:00,211.69,211.7,211.46,211.61,27783.0,204.8927,204.9024,204.6701,204.8153,27783.0
2020-12-28 12:00:00,211.58,211.99,211.57,211.86,89631.0,204.7863,205.1831,204.7766,205.0573,89631.0
2020-12-28 12:05:00,211.89,211.94,211.67,211.71,36915.0,205.0863,205.1347,204.8734,204.9121,36915.0
2020-12-28 12:10:00,211.69,211.76,211.65,211.69,17421.0,204.8927,204.9605,204.854,204.8927,17421.0
2020-12-28 12:15:00,211.69,211.83,211.67,211.81,24121.0,204.8927,205.0282,204.8734,205.0089,24121.0
2020-12-28 12:20:00,211.81,211.88,211.33,211.41,27067.0,205.0089,205.0766,204.5443,204.6217,27067.0
2020-12-28 12:25:00,211.43,211.72,211.41,211.67,30732.0,204.6411,204.9218,204.6217,204.8734,30732.0
2020-12-28 12:30:00,211.69,211.99,211.69,211.96,18209.0,204.8927,205.1831,204.8927,205.1541,18209.0
2020-12-28 12:35:00,211.93,212.05,211.76,211.8,27974.0,205.125,205.2412,204.9605,204.9992,27974.0
2020-12-28 12:40:00,211.76,211.87,211.74,211.85,17321.0,204.9605,205.0669,204.9411,205.0476,17321.0
2020-12-28 12:45:00,211.84,211.85,211.62,211.77,26813.0,205.0379,205.0476,204.825,204.9702,26813.0
2020-12-28 12:50:00,211.8,211.92,211.77,211.89,10810.0,204.9992,205.1153,204.9702,205.0863,10810.0
2020-12-28 12:55:00,211.84,211.87,211.61,211.64,26894.0,205.0379,205.0669,204.8153,204.8443,26894.0
2020-12-28 13:00:00,211.62,211.68,211.5,211.68,25803.0,204.825,204.883,204.7088,204.883,25803.0
2020-12-28 13:05:00,211.7,211.74,211.63,211.65,18305.0,204.9024,204.9411,204.8347,204.854,18305.0
2020-12-28 13:10:00,211.65,211.77,211.63,211.7,18302.0,204.854,204.9702,204.8347,204.9024,18302.0
2020-12-28 13:15:00,211.71,211.88,211.7,211.86,12825.0,204.9121,205.0766,204.9024,205.0573,12825.0
2020-12-28 13:20:00,211.86,211.95,211.77,211.86,19703.0,205.0573,205.1444,204.9702,205.0573,19703.0
2020-12-28 13:25:00,211.87,212.15,211.87,212.05,30234.0,205.0669,205.338,205.0669,205.2412,30234.0
2020-12-28 13:30:00,212.08,212.41,212.06,212.36,36911.0,205.2702,205.5896,205.2508,205.5412,36911.0
2020-12-28 13:35:00,212.37,212.54,212.25,212.5,41017.0,205.5509,205.7154,205.4347,205.6767,41017.0
2020-12-28 13:40:00,212.49,212.79,212.44,212.71,89702.0,205.667,205.9574,205.6186,205.88,89702.0
2020-12-28 13:45:00,212.71,212.81,212.69,212.72,42638.0,205.88,205.9768,205.8606,205.8897,42638.0
2020-12-28 13:50:00,212.69,212.87,212.56,212.72,32345.0,205.8606,206.0348,205.7348,205.8897,32345.0
2020-12-28 13:55:00,212.73,213.11,212.7,212.98,78344.0,205.8993,206.2671,205.8703,206.1413,78344.0
2020-12-28 14:00:00,212.97,213.1,212.9,213.04,41618.0,206.1316,206.2575,206.0639,206.1994,41618.0
2020-12-28 14:05:00,213.07,213.16,212.97,213.01,57505.0,206.2284,206.3155,206.1316,206.1703,57505.0
2020-12-28 14:10:00,213.01,213.12,212.94,213.06,62076.0,206.1703,206.2768,206.1026,206.2187,62076.0
2020-12-28 14:15:00,213.06,213.28,213.03,213.26,45051.0,206.2187,206.4317,206.1897,206.4123,45051.0
2020-12-28 14:20:00,213.25,213.46,213.21,213.38,86289.0,206.4026,206.6059,206.3639,206.5285,86289.0
2020-12-28 14:25:00,213.38,213.4,213.19,213.26,50165.0,206.5285,206.5478,206.3446,206.4123,50165.0
2020-12-28 14:30:00,213.26,213.32,213.0,213.17,32019.0,206.4123,206.4704,206.1607,206.3252,32019.0
2020-12-28 14:35:00,213.15,213.31,213.15,213.3,25075.0,206.3058,206.4607,206.3058,206.451,25075.0
2020-12-28 14:40:00,213.3,213.46,213.26,213.43,29742.0,206.451,206.6059,206.4123,206.5769,29742.0
2020-12-28 14:45:00,213.43,213.44,213.22,213.24,74864.0,206.5769,206.5865,206.3736,206.393,74864.0
2020-12-28 14:50:00,213.22,213.22,212.95,213.02,31962.0,206.3736,206.3736,206.1123,206.18,31962.0
2020-12-28 14:55:00,213.02,213.13,212.92,212.95,26306.0,206.18,206.2865,206.0832,206.1123,26306.0
2020-12-28 15:00:00,212.93,212.97,212.83,212.91,21910.0,206.0929,206.1316,205.9961,206.0736,21910.0
2020-12-28 15:05:00,212.9,213.05,212.88,212.93,27523.0,206.0639,206.2091,206.0445,206.0929,27523.0
2020-12-28 15:10:00,212.93,213.04,212.89,213.02,30956.0,206.0929,206.1994,206.0542,206.18,30956.0
2020-12-28 15:15:00,213.04,213.18,213.0,213.13,27804.0,206.1994,206.3349,206.1607,206.2865,27804.0
2020-12-28 15:20:00,213.16,213.34,213.16,213.31,31572.0,206.3155,206.4897,206.3155,206.4607,31572.0
2020-12-28 15:25:00,213.3,213.3,213.06,213.11,42336.0,206.451,206.451,206.2187,206.2671,42336.0
2020-12-28 15:30:00,213.11,213.19,212.72,212.77,42918.0,206.2671,206.3446,205.8897,205.938,42918.0
2020-12-28 15:35:00,212.78,212.98,212.74,212.78,47435.0,205.9477,206.1413,205.909,205.9477,47435.0
2020-12-28 15:40:00,212.76,212.89,212.72,212.87,52574.0,205.9284,206.0542,205.8897,206.0348,52574.0
2020-12-28 15:45:00,212.85,212.98,212.81,212.84,65250.0,206.0155,206.1413,205.9768,206.0058,65250.0
2020-12-28 15:50:00,212.84,212.96,212.72,212.96,87693.0,206.0058,206.1219,205.8897,206.1219,87693.0
2020-12-28 15:55:00,212.91,212.99,212.48,212.62,324826.0,206.0736,206.151,205.6574,205.7929,324826.0
2020-12-29 09:30:00,214.61,214.67,213.54,214.51,175694.0,207.719,207.777,206.6833,207.6222,175694.0
2020-12-29 09:35:00,214.5,214.89,214.15,214.22,63883.0,207.6125,207.99,207.2737,207.3415,63883.0
2020-12-29 09:40:00,214.24,214.73,214.01,214.73,56813.0,207.3608,207.8351,207.1382,207.8351,56813.0
2020-12-29 09:45:00,214.75,214.89,214.33,214.87,48224.0,207.8545,207.99,207.448,207.9706,48224.0
2020-12-29 09:50:00,214.9,214.95,214.79,214.89,52257.0,207.9997,208.048,207.8932,207.99,52257.0
2020-12-29 09:55:00,214.89,214.94,213.94,214.06,70450.0,207.99,208.0384,207.0705,207.1866,70450.0
2020-12-29 10:00:00,214.06,214.57,213.88,214.04,55946.0,207.1866,207.6803,207.0124,207.1673,55946.0
2020-12-29 10:05:00,214.0,214.23,213.78,214.08,57338.0,207.1286,207.3512,206.9156,207.206,57338.0
2020-12-29 10:10:00,214.09,214.13,213.68,213.91,53664.0,207.2157,207.2544,206.8188,207.0414,53664.0
2020-12-29 10:15:00,213.98,214.09,213.8,213.91,73331.0,207.1092,207.2157,206.935,207.0414,73331.0
2020-12-29 10:20:00,213.88,214.79,213.84,214.73,62027.0,207.0124,207.8932,206.9737,207.8351,62027.0
2020-12-29 10:25:00,214.73,214.75,214.29,214.39,60141.0,207.8351,207.8545,207.4092,207.506,60141.0
2020-12-29 10:30:00,214.39,214.41,214.15,214.21,74654.0,207.506,207.5254,207.2737,207.3318,74654.0
2020-12-29 10:35:00,214.22,214.52,214.13,214.33,48590.0,207.3415,207.6319,207.2544,207.448,48590.0
2020-12-29 10:40:00,214.33,214.6,214.25,214.44,47559.0,207.448,207.7093,207.3705,207.5544,47559.0
2020-12-29 10:45:00,214.47,214.64,214.15,214.15,24716.0,207.5835,207.748,207.2737,207.2737,24716.0
2020-12-29 10:50:00,214.08,214.24,214.01,214.19,54051.0,207.206,207.3608,207.1382,207.3125,54051.0
2020-12-29 10:55:00,214.18,214.79,214.18,214.72,46855.0,207.3028,207.8932,207.3028,207.8254,46855.0
2020-12-29 11:00:00,214.69,214.86,214.65,214.69,38590.0,207.7964,207.9609,207.7577,207.7964,38590.0
2020-12-29 11:05:00,214.72,214.86,214.44,214.58,53986.0,207.8254,207.9609,207.5544,207.6899,53986.0
2020-12-29 11:10:00,214.59,214.69,214.18,214.2,143270.0,207.6996,207.7964,207.3028,207.3221,143270.0
2020-12-29 11:15:00,214.15,214.26,213.93,214.01,31894.0,207.2737,207.3802,207.0608,207.1382,31894.0
2020-12-29 11:20:00,214.05,214.33,214.05,214.2,31464.0,207.1769,207.448,207.1769,207.3221,31464.0
2020-12-29 11:25:00,214.21,214.4,214.21,214.4,18609.0,207.3318,207.5157,207.3318,207.5157,18609.0
2020-12-29 11:30:00,214.39,214.47,214.38,214.4,22640.0,207.506,207.5835,207.4964,207.5157,22640.0
2020-12-29 11:35:00,214.4,214.52,214.34,214.41,22027.0,207.5157,207.6319,207.4576,207.5254,22027.0
2020-12-29 11:40:00,214.43,214.44,214.09,214.3,16604.0,207.5447,207.5544,207.2157,207.4189,16604.0
2020-12-29 11:45:00,214.33,214.55,214.25,214.53,13832.0,207.448,207.6609,207.3705,207.6415,13832.0
2020-12-29 11:50:00,214.52,214.64,214.34,214.43,28589.0,207.6319,207.748,207.4576,207.5447,28589.0
2020-12-29 11:55:00,214.43,214.47,214.28,214.38,25489.0,207.5447,207.5835,207.3996,207.4964,25489.0
2020-12-29 12:00:00,214.39,214.5,214.3,214.44,56825.0,207.506,207.6125,207.4189,207.5544,56825.0
2020-12-29 12:05:00,214.44,214.52,214.31,214.51,21600.0,207.5544,207.6319,207.4286,207.6222,21600.0
2020-12-29 12:10:00,214.49,214.7,214.4,214.61,25588.0,207.6028,207.8061,207.5157,207.719,25588.0
2020-12-29 12:15:00,214.61,214.76,214.59,214.72,25033.0,207.719,207.8642,207.6996,207.8254,25033.0
2020-12-29 12:20:00,214.71,214.71,214.31,214.54,34539.0,207.8158,207.8158,207.4286,207.6512,34539.0
2020-12-29 12:25:00,214.52,214.84,214.41,214.71,29507.0,207.6319,207.9416,207.5254,207.8158,29507.0
2020-12-29 12:30:00,214.69,214.8,214.55,214.75,40499.0,207.7964,207.9029,207.6609,207.8545,40499.0
2020-12-29 12:35:00,214.76,214.83,214.6,214.65,24468.0,207.8642,207.9319,207.7093,207.7577,24468.0
2020-12-29 12:40:00,214.67,214.93,214.67,214.74,36059.0,207.777,208.0287,207.777,207.8448,36059.0
2020-12-29 12:45:00,214.74,214.82,214.58,214.69,30709.0,207.8448,207.9222,207.6899,207.7964,30709.0
2020-12-29 12:50:00,214.67,214.74,214.25,214.39,25703.0,207.777,207.8448,207.3705,207.506,25703.0
2020-12-29 12:55:00,214.39,214.89,214.33,214.89,21861.0,207.506,207.99,207.448,207.99,21861.0
2020-12-29 13:00:00,214.88,214.89,214.5,214.58,31299.0,207.9803,207.99,207.6125,207.6899,31299.0
2020-12-29 13:05:00,214.55,214.76,214.5,214.72,22798.0,207.6609,207.8642,207.6125,207.8254,22798.0
2020-12-29 13:10:00,214.71,214.75,214.59,214.69,23120.0,207.8158,207.8545,207.6996,207.7964,23120.0
2020-12-29 13:15:00,214.65,214.78,214.59,214.74,22942.0,207.7577,207.8835,207.6996,207.8448,22942.0
2020-12-29 13:20:00,214.78,214.95,214.67,214.89,17908.0,207.8835,208.048,207.777,207.99,17908.0
2020-12-29 13:25:00,214.89,214.99,214.78,214.98,23228.0,207.99,208.0868,207.8835,208.0771,23228.0
2020-12-29 13:30:00,214.96,214.96,214.77,214.91,21487.0,208.0577,208.0577,207.8738,208.0093,21487.0
2020-12-29 13:35:00,214.89,214.92,214.74,214.79,13471.0,207.99,208.019,207.8448,207.8932,13471.0
2020-12-29 13:40:00,214.78,214.82,214.59,214.69,28784.0,207.8835,207.9222,207.6996,207.7964,28784.0
2020-12-29 13:45:00,214.71,214.77,214.6,214.77,10940.0,207.8158,207.8738,207.7093,207.8738,10940.0
2020-12-29 13:50:00,214.75,215.12,214.74,215.1,118346.0,207.8545,208.2126,207.8448,208.1932,118346.0
2020-12-29 13:55:00,215.11,215.24,214.9,214.9,48931.0,208.2029,208.3287,207.9997,207.9997,48931.0
2020-12-29 14:00:00,214.91,215.05,214.72,214.86,33636.0,208.0093,208.1448,207.8254,207.9609,33636.0
2020-12-29 14:05:00,214.87,214.93,214.61,214.64,24702.0,207.9706,208.0287,207.719,207.748,24702.0
2020-12-29 14:10:00,214.63,214.68,214.47,214.52,39673.0,207.7383,207.7867,207.5835,207.6319,39673.0
2020-12-29 14:15:00,214.52,214.79,214.47,214.75,25670.0,207.6319,207.8932,207.5835,207.8545,25670.0
2020-12-29 14:20:00,214.72,214.88,214.66,214.84,25589.0,207.8254,207.9803,207.7674,207.9416,25589.0
2020-12-29 14:25:00,214.83,214.84,214.58,214.58,17518.0,207.9319,207.9416,207.6899,207.6899,17518.0
2020-12-29 14:30:00,214.6,214.66,214.51,214.59,23976.0,207.7093,207.7674,207.6222,207.6996,23976.0
2020-12-29 14:35:00,214.59,214.84,214.57,214.75,33743.0,207.6996,207.9416,207.6803,207.8545,33743.0
2020-12-29 14:40:00,214.77,214.79,214.63,214.7,14570.0,207.8738,207.8932,207.7383,207.8061,14570.0
2020-12-29 14:45:00,214.71,214.71,214.46,214.55,19648.0,207.8158,207.8158,207.5738,207.6609,19648.0
2020-12-29 14:50:00,214.56,214.84,214.56,214.66,15808.0,207.6706,207.9416,207.6706,207.7674,15808.0
2020-12-29 14:55:00,214.64,214.65,214.49,214.5,18739.0,207.748,207.7577,207.6028,207.6125,18739.0
2020-12-29 15:00:00,214.52,214.57,214.34,214.34,28197.0,207.6319,207.6803,207.4576,207.4576,28197.0
2020-12-29 15:05:00,214.36,214.54,214.24,214.54,33395.0,207.477,207.6512,207.3608,207.6512,33395.0
2020-12-29 15:10:00,214.54,214.71,214.53,214.68,34314.0,207.6512,207.8158,207.6415,207.7867,34314.0
2020-12-29 15:15:00,214.68,214.82,214.6,214.73,23782.0,207.7867,207.9222,207.7093,207.8351,23782.0
2020-12-29 15:20:00,214.74,214.92,214.74,214.87,20065.0,207.8448,208.019,207.8448,207.9706,20065.0
2020-12-29 15:25:00,214.88,214.95,214.64,214.71,30799.0,207.9803,208.048,207.748,207.8158,30799.0
2020-12-29 15:30:00,214.72,214.78,214.6,214.69,28414.0,207.8254,207.8835,207.7093,207.7964,28414.0
2020-12-29 15:35:00,214.7,214.87,214.59,214.72,41933.0,207.8061,207.9706,207.6996,207.8254,41933.0
2020-12-29 15:40:00,214.73,214.8,214.69,214.78,42006.0,207.8351,207.9029,207.7964,207.8835,42006.0
2020-12-29 15:45:00,214.78,214.89,214.72,214.75,46222.0,207.8835,207.99,207.8254,207.8545,46222.0
2020-12-29 15:50:00,214.76,214.95,214.64,214.68,61787.0,207.8642,208.048,207.748,207.7867,61787.0
2020-12-29 15:55:00,214.68,214.7,214.28,214.37,217343.0,207.7867,207.8061,207.3996,207.4867,217343.0
2020-12-30 09:30:00,216.0,216.54,215.65,216.18,234080.0,209.0643,209.587,208.7256,209.2386,234080.0
2020-12-30 09:35:00,216.15,216.47,215.89,216.31,48566.0,209.2095,209.5192,208.9579,209.3644,48566.0
2020-12-30 09:40:00,216.33,216.6,216.28,216.59,52742.0,209.3837,209.6451,209.3353,209.6354,52742.0
2020-12-30 09:45:00,216.57,217.14,216.44,217.11,133013.0,209.616,210.1677,209.4902,210.1387,133013.0
2020-12-30 09:50:00,217.11,218.07,217.05,217.58,250152.0,210.1387,211.0679,210.0806,210.5936,250152.0
2020-12-30 09:55:00,217.53,218.58,217.51,218.45,148026.0,210.5452,211.5615,210.5258,211.4357,148026.0
2020-12-30 10:00:00,218.47,218.86,218.46,218.62,135746.0,211.455,211.8325,211.4453,211.6002,135746.0
2020-12-30 10:05:00,218.62,218.95,218.33,218.37,100877.0,211.6002,211.9196,211.3195,211.3582,100877.0
2020-12-30 10:10:00,218.33,218.68,217.95,218.62,91782.0,211.3195,211.6583,210.9517,211.6002,91782.0
2020-12-30 10:15:00,218.66,218.82,218.26,218.66,61579.0,211.6389,211.7938,211.2518,211.6389,61579.0
2020-12-30 10:20:00,218.62,219.11,218.6,219.08,186102.0,211.6002,212.0745,211.5808,212.0454,186102.0
2020-12-30 10:25:00,219.04,219.24,218.76,218.93,72283.0,212.0067,212.2003,211.7357,211.9003,72283.0
2020-12-30 10:30:00,218.9,219.12,218.67,218.69,53212.0,211.8712,212.0842,211.6486,211.668,53212.0
2020-12-30 10:35:00,218.67,218.68,217.93,218.03,54214.0,211.6486,211.6583,210.9324,211.0292,54214.0
2020-12-30 10:40:00,217.96,218.33,217.8,218.32,83602.0,210.9614,211.3195,210.8065,211.3098,83602.0
2020-12-30 10:45:00,218.29,218.52,218.15,218.36,36056.0,211.2808,211.5034,211.1453,211.3486,36056.0
2020-12-30 10:50:00,218.39,218.39,218.05,218.13,33909.0,211.3776,211.3776,211.0485,211.1259,33909.0
2020-12-30 10:55:00,218.13,218.38,218.06,218.3,73200.0,211.1259,211.3679,211.0582,211.2905,73200.0
2020-12-30 11:00:00,218.28,218.64,218.12,218.52,80775.0,211.2711,211.6196,211.1163,211.5034,80775.0
2020-12-30 11:05:00,218.56,218.86,218.37,218.75,84188.0,211.5421,211.8325,211.3582,211.726,84188.0
2020-12-30 11:10:00,218.72,218.75,218.35,218.37,72860.0,211.697,211.726,211.3389,211.3582,72860.0
2020-12-30 11:15:00,218.36,218.73,218.35,218.68,56759.0,211.3486,211.7067,211.3389,211.6583,56759.0
2020-12-30 11:20:00,218.68,218.79,218.61,218.62,60806.0,211.6583,211.7647,211.5905,211.6002,60806.0
2020-12-30 11:25:00,218.65,219.2,218.65,219.0,72399.0,211.6292,212.1616,211.6292,211.968,72399.0
2020-12-30 11:30:00,219.01,219.5,218.81,219.48,182110.0,211.9777,212.452,211.7841,212.4326,182110.0
2020-12-30 11:35:00,219.49,219.56,219.12,219.13,87611.0,212.4423,212.51,212.0842,212.0938,87611.0
2020-12-30 11:40:00,219.09,219.7,219.02,219.68,90735.0,212.0551,212.6455,211.9874,212.6262,90735.0
2020-12-30 11:45:00,219.67,219.68,219.48,219.58,37140.0,212.6165,212.6262,212.4326,212.5294,37140.0
2020-12-30 11:50:00,219.56,219.93,219.56,219.88,65867.0,212.51,212.8681,212.51,212.8197,65867.0
2020-12-30 11:55:00,219.86,220.0,219.79,219.88,240012.0,212.8004,212.9359,212.7326,212.8197,240012.0
2020-12-30 12:00:00,219.9,220.0,219.67,219.98,117232.0,212.8391,212.9359,212.6165,212.9165,117232.0
2020-12-30 12:05:00,220.0,220.24,219.96,220.1,94241.0,212.9359,213.1682,212.8972,213.0327,94241.0
2020-12-30 12:10:00,220.11,220.39,220.08,220.19,172944.0,213.0424,213.3134,213.0133,213.1198,172944.0
2020-12-30 12:15:00,220.19,220.23,219.68,219.92,131278.0,213.1198,213.1585,212.6262,212.8585,131278.0
2020-12-30 12:20:00,219.92,220.03,219.78,219.86,79524.0,212.8585,212.9649,212.723,212.8004,79524.0
2020-12-30 12:25:00,219.84,220.11,219.76,220.04,62736.0,212.781,213.0424,212.7036,212.9746,62736.0
2020-12-30 12:30:00,220.05,220.11,219.46,219.53,102804.0,212.9843,213.0424,212.4132,212.481,102804.0
2020-12-30 12:35:00,219.54,219.88,219.43,219.88,87772.0,212.4907,212.8197,212.3842,212.8197,87772.0
2020-12-30 12:40:00,219.84,219.92,219.2,219.29,129705.0,212.781,212.8585,212.1616,212.2487,129705.0
2020-12-30 12:45:00,219.31,219.8,219.17,219.64,169790.0,212.2681,212.7423,212.1325,212.5875,169790.0
2020-12-30 12:50:00,219.64,219.79,219.45,219.64,48833.0,212.5875,212.7326,212.4036,212.5875,48833.0
2020-12-30 12:55:00,219.64,219.7,219.48,219.5,24253.0,212.5875,212.6455,212.4326,212.452,24253.0
2020-12-30 13:00:00,219.51,219.83,219.51,219.83,85875.0,212.4616,212.7714,212.4616,212.7714,85875.0
2020-12-30 13:05:00,219.83,220.13,219.8,220.12,54793.0,212.7714,213.0617,212.7423,213.052,54793.0
2020-12-30 13:10:00,220.12,220.12,219.49,219.51,54428.0,213.052,213.052,212.4423,212.4616,54428.0
2020-12-30 13:15:00,219.49,219.49,219.21,219.28,62460.0,212.4423,212.4423,212.1713,212.239,62460.0
2020-12-30 13:20:00,219.28,219.31,219.04,219.05,52452.0,212.239,212.2681,212.0067,212.0164,52452.0
2020-12-30 13:25:00,219.04,219.16,218.75,218.78,81512.0,212.0067,212.1229,211.726,211.7551,81512.0
2020-12-30 13:30:00,218.78,218.93,218.71,218.71,43633.0,211.7551,211.9003,211.6873,211.6873,43633.0
2020-12-30 13:35:00,218.73,218.81,218.52,218.52,57824.0,211.7067,211.7841,211.5034,211.5034,57824.0
2020-12-30 13:40:00,218.47,218.83,218.42,218.81,47580.0,211.455,211.8035,211.4066,211.7841,47580.0
2020-12-30 13:45:00,218.82,219.04,218.79,218.8,27929.0,211.7938,212.0067,211.7647,211.7744,27929.0
2020-12-30 13:50:00,218.78,218.8,218.48,218.6,35557.0,211.7551,211.7744,211.4647,211.5808,35557.0
2020-12-30 13:55:00,218.59,218.75,218.59,218.74,20276.0,211.5712,211.726,211.5712,211.7164,20276.0
2020-12-30 14:00:00,218.73,218.84,218.44,218.46,31812.0,211.7067,211.8131,211.426,211.4453,31812.0
2020-12-30 14:05:00,218.48,218.49,218.0,218.15,67971.0,211.4647,211.4744,211.0001,211.1453,67971.0
2020-12-30 14:10:00,218.15,218.35,218.15,218.17,46963.0,211.1453,211.3389,211.1453,211.1647,46963.0
2020-12-30 14:15:00,218.15,218.27,217.98,218.19,37882.0,211.1453,211.2614,210.9808,211.184,37882.0
2020-12-30 14:20:00,218.22,218.41,218.22,218.35,69798.0,211.2131,211.397,211.2131,211.3389,69798.0
2020-12-30 14:25:00,218.38,218.47,218.3,218.34,19356.0,211.3679,211.455,211.2905,211.3292,19356.0
2020-12-30 14:30:00,218.36,218.46,218.04,218.04,38759.0,211.3486,211.4453,211.0388,211.0388,38759.0
2020-12-30 14:35:00,218.03,218.31,218.03,218.3,18090.0,211.0292,211.3002,211.0292,211.2905,18090.0
2020-12-30 14:40:00,218.33,218.64,218.32,218.58,27155.0,211.3195,211.6196,211.3098,211.5615,27155.0
2020-12-30 14:45:00,218.58,218.71,218.36,218.37,54011.0,211.5615,211.6873,211.3486,211.3582,54011.0
2020-12-30 14:50:00,218.38,218.49,218.31,218.31,39302.0,211.3679,211.4744,211.3002,211.3002,39302.0
2020-12-30 14:55:00,218.33,218.75,218.31,218.68,26829.0,211.3195,211.726,211.3002,211.6583,26829.0
2020-12-30 15:00:00,218.65,218.69,218.47,218.64,33463.0,211.6292,211.668,211.455,211.6196,33463.0
2020-12-30 15:05:00,218.66,218.91,218.58,218.84,44772.0,211.6389,211.8809,211.5615,211.8131,44772.0
2020-12-30 15:10:00,218.86,218.92,218.67,218.89,43090.0,211.8325,211.8906,211.6486,211.8615,43090.0
2020-12-30 15:15:00,218.89,219.0,218.76,218.93,46834.0,211.8615,211.968,211.7357,211.9003,46834.0
2020-12-30 15:20:00,218.92,219.03,218.89,218.99,48399.0,211.8906,211.997,211.8615,211.9583,48399.0
2020-12-30 15:25:00,218.98,218.98,218.62,218.82,37411.0,211.9486,211.9486,211.6002,211.7938,37411.0
2020-12-30 15:30:00,218.83,218.93,218.56,218.62,50695.0,211.8035,211.9003,211.5421,211.6002,50695.0
2020-12-30 15:35:00,218.63,218.74,218.39,218.68,87610.0,211.6099,211.7164,211.3776,211.6583,87610.0
2020-12-30 15:40:00,218.7,218.92,218.58,218.69,72604.0,211.6776,211.8906,211.5615,211.668,72604.0
2020-12-30 15:45:00,218.7,218.87,218.58,218.74,53702.0,211.6776,211.8422,211.5615,211.7164,53702.0
2020-12-30 15:50:00,218.76,219.29,218.76,219.23,114586.0,211.7357,212.2487,211.7357,212.1906,114586.0
2020-12-30 15:55:00,219.18,219.25,218.25,218.35,413286.0,212.1422,212.21,211.2421,211.3389,413286.0
2020-12-31 09:30:00,218.4,218.43,217.39,217.78,123139.0,211.3873,211.4163,210.4097,210.7872,123139.0
2020-12-31 09:35:00,217.72,218.6,217.72,218.6,41452.0,210.7291,211.5808,210.7291,211.5808,41452.0
2020-12-31 09:40:00,218.6,218.98,218.57,218.78,55627.0,211.5808,211.9486,211.5518,211.7551,55627.0
2020-12-31 09:45:00,218.83,219.09,218.5,218.53,76744.0,211.8035,212.0551,211.4841,211.5131,76744.0
2020-12-31 09:50:00,218.5,219.12,218.41,219.05,57841.0,211.4841,212.0842,211.397,212.0164,57841.0
2020-12-31 09:55:00,219.06,219.39,219.01,219.12,107240.0,212.0261,212.3455,211.9777,212.0842,107240.0
2020-12-31 10:00:00,219.12,219.82,219.03,219.61,148419.0,212.0842,212.7617,211.997,212.5584,148419.0
2020-12-31 10:05:00,219.58,219.79,219.4,219.58,53680.0,212.5294,212.7326,212.3552,212.5294,53680.0
2020-12-31 10:10:00,219.56,219.59,219.15,219.29,41401.0,212.51,212.5391,212.1132,212.2487,41401.0
2020-12-31 10:15:00,219.34,219.4,218.68,218.84,49611.0,212.2971,212.3552,211.6583,211.8131,49611.0
2020-12-31 10:20:00,218.86,219.14,218.5,218.51,43707.0,211.8325,212.1035,211.4841,211.4937,43707.0
2020-12-31 10:25:00,218.53,218.58,217.92,218.03,62490.0,211.5131,211.5615,210.9227,211.0292,62490.0
2020-12-31 10:30:00,218.03,218.18,217.78,217.93,66297.0,211.0292,211.1743,210.7872,210.9324,66297.0
2020-12-31 10:35:00,217.94,218.04,217.82,217.93,32484.0,210.942,211.0388,210.8259,210.9324,32484.0
2020-12-31 10:40:00,217.97,218.05,217.4,217.64,54905.0,210.9711,211.0485,210.4194,210.6517,54905.0
2020-12-31 10:45:00,217.6,217.72,217.39,217.5,38347.0,210.613,210.7291,210.4097,210.5162,38347.0
2020-12-31 10:50:00,217.42,217.53,217.28,217.4,30185.0,210.4387,210.5452,210.3032,210.4194,30185.0
2020-12-31 10:55:00,217.44,217.51,217.29,217.32,25227.0,210.4581,210.5258,210.3129,210.342,25227.0
2020-12-31 11:00:00,217.31,217.77,217.22,217.6,27226.0,210.3323,210.7775,210.2452,210.613,27226.0
2020-12-31 11:05:00,217.57,217.91,217.55,217.88,23603.0,210.5839,210.913,210.5646,210.884,23603.0
2020-12-31 11:10:00,217.87,217.87,217.53,217.72,31807.0,210.8743,210.8743,210.5452,210.7291,31807.0
2020-12-31 11:15:00,217.72,217.74,217.42,217.45,15106.0,210.7291,210.7485,210.4387,210.4678,15106.0
2020-12-31 11:20:00,217.46,217.63,217.37,217.47,26012.0,210.4775,210.642,210.3903,210.4871,26012.0
2020-12-31 11:25:00,217.47,217.65,217.32,217.59,17996.0,210.4871,210.6614,210.342,210.6033,17996.0
2020-12-31 11:30:00,217.6,217.71,217.4,217.42,36723.0,210.613,210.7194,210.4194,210.4387,36723.0
2020-12-31 11:35:00,217.43,217.55,217.37,217.49,33197.0,210.4484,210.5646,210.3903,210.5065,33197.0
2020-12-31 11:40:00,217.49,217.49,217.17,217.19,22721.0,210.5065,210.5065,210.1968,210.2161,22721.0
2020-12-31 11:45:00,217.17,217.18,216.85,216.92,65582.0,210.1968,210.2064,209.887,209.9548,65582.0
2020-12-31 11:50:00,216.91,216.91,216.6,216.65,48302.0,209.9451,209.9451,209.6451,209.6935,48302.0
2020-12-31 11:55:00,216.66,216.66,216.2,216.49,54828.0,209.7031,209.7031,209.2579,209.5386,54828.0
2020-12-31 12:00:00,216.48,216.61,216.32,216.56,49273.0,209.5289,209.6547,209.3741,209.6064,49273.0
2020-12-31 12:05:00,216.59,216.97,216.59,216.95,31579.0,209.6354,210.0032,209.6354,209.9838,31579.0
2020-12-31 12:10:00,216.95,217.09,216.92,217.04,20867.0,209.9838,210.1193,209.9548,210.0709,20867.0
2020-12-31 12:15:00,217.04,217.2,216.91,217.12,34255.0,210.0709,210.2258,209.9451,210.1484,34255.0
2020-12-31 12:20:00,217.11,217.13,216.97,217.03,16152.0,210.1387,210.1581,210.0032,210.0613,16152.0
2020-12-31 12:25:00,217.05,217.13,216.96,216.96,20556.0,210.0806,210.1581,209.9935,209.9935,20556.0
2020-12-31 12:30:00,216.95,217.25,216.94,217.25,20245.0,209.9838,210.2742,209.9742,210.2742,20245.0
2020-12-31 12:35:00,217.23,217.38,217.18,217.38,25692.0,210.2548,210.4,210.2064,210.4,25692.0
2020-12-31 12:40:00,217.37,217.45,217.3,217.45,19500.0,210.3903,210.4678,210.3226,210.4678,19500.0
2020-12-31 12:45:00,217.44,217.58,217.41,217.48,24526.0,210.4581,210.5936,210.4291,210.4968,24526.0
2020-12-31 12:50:00,217.46,217.59,217.45,217.49,41224.0,210.4775,210.6033,210.4678,210.5065,41224.0
2020-12-31 12:55:00,217.44,217.45,217.27,217.28,44508.0,210.4581,210.4678,210.2936,210.3032,44508.0
2020-12-31 13:00:00,217.3,217.3,216.98,217.26,18360.0,210.3226,210.3226,210.0129,210.2839,18360.0
2020-12-31 13:05:00,217.25,217.38,217.17,217.21,16951.0,210.2742,210.4,210.1968,210.2355,16951.0
2020-12-31 13:10:00,217.24,217.44,217.17,217.4,31254.0,210.2645,210.4581,210.1968,210.4194,31254.0
2020-12-31 13:15:00,217.39,217.48,217.36,217.44,16092.0,210.4097,210.4968,210.3807,210.4581,16092.0
2020-12-31 13:20:00,217.44,217.53,217.34,217.48,21841.0,210.4581,210.5452,210.3613,210.4968,21841.0
2020-12-31 13:25:00,217.49,217.53,217.4,217.49,20335.0,210.5065,210.5452,210.4194,210.5065,20335.0
2020-12-31 13:30:00,217.46,217.49,217.31,217.44,21375.0,210.4775,210.5065,210.3323,210.4581,21375.0
2020-12-31 13:35:00,217.45,217.49,217.16,217.2,20378.0,210.4678,210.5065,210.1871,210.2258,20378.0
2020-12-31 13:40:00,217.21,217.23,216.69,216.85,34280.0,210.2355,210.2548,209.7322,209.887,34280.0
2020-12-31 13:45:00,216.86,216.98,216.64,216.72,28947.0,209.8967,210.0129,209.6838,209.7612,28947.0
2020-12-31 13:50:00,216.73,216.74,216.56,216.71,21161.0,209.7709,209.7806,209.6064,209.7515,21161.0
2020-12-31 13:55:00,216.7,216.9,216.68,216.85,20315.0,209.7419,209.9354,209.7225,209.887,20315.0
2020-12-31 14:00:00,216.84,216.86,216.52,216.52,20919.0,209.8774,209.8967,209.5676,209.5676,20919.0
2020-12-31 14:05:00,216.55,216.85,216.55,216.84,37127.0,209.5967,209.887,209.5967,209.8774,37127.0
2020-12-31 14:10:00,216.84,217.03,216.75,216.99,31411.0,209.8774,210.0613,209.7903,210.0225,31411.0
2020-12-31 14:15:00,217.01,217.36,216.97,217.28,35496.0,210.0419,210.3807,210.0032,210.3032,35496.0
2020-12-31 14:20:00,217.28,217.31,217.0,217.08,33606.0,210.3032,210.3323,210.0322,210.1097,33606.0
2020-12-31 14:25:00,217.05,217.1,216.94,216.99,23606.0,210.0806,210.129,209.9742,210.0225,23606.0
2020-12-31 14:30:00,217.0,217.45,217.0,217.33,39874.0,210.0322,210.4678,210.0322,210.3516,39874.0
2020-12-31 14:35:00,217.32,217.41,217.29,217.4,25993.0,210.342,210.4291,210.3129,210.4194,25993.0
2020-12-31 14:40:00,217.42,217.73,217.4,217.66,47320.0,210.4387,210.7388,210.4194,210.671,47320.0
2020-12-31 14:45:00,217.66,217.67,217.39,217.43,21595.0,210.671,210.6807,210.4097,210.4484,21595.0
2020-12-31 14:50:00,217.43,217.47,217.35,217.43,23270.0,210.4484,210.4871,210.371,210.4484,23270.0
2020-12-31 14:55:00,217.43,217.62,217.42,217.53,24417.0,210.4484,210.6323,210.4387,210.5452,24417.0
2020-12-31 15:00:00,217.55,217.89,217.55,217.8,26958.0,210.5646,210.8936,210.5646,210.8065,26958.0
2020-12-31 15:05:00,217.83,218.12,217.83,218.08,37532.0,210.8356,211.1163,210.8356,211.0775,37532.0
2020-12-31 15:10:00,218.08,218.47,218.08,218.35,42580.0,211.0775,211.455,211.0775,211.3389,42580.0
2020-12-31 15:15:00,218.36,218.42,218.07,218.21,29555.0,211.3486,211.4066,211.0679,211.2034,29555.0
2020-12-31 15:20:00,218.2,218.3,218.04,218.28,23085.0,211.1937,211.2905,211.0388,211.2711,23085.0
2020-12-31 15:25:00,218.29,218.66,218.27,218.29,76792.0,211.2808,211.6389,211.2614,211.2808,76792.0
2020-12-31 15:30:00,218.32,218.47,218.28,218.35,32258.0,211.3098,211.455,211.2711,211.3389,32258.0
2020-12-31 15:35:00,218.35,218.58,218.2,218.42,40364.0,211.3389,211.5615,211.1937,211.4066,40364.0
2020-12-31 15:40:00,218.37,218.41,218.15,218.3,36624.0,211.3582,211.397,211.1453,211.2905,36624.0
2020-12-31 15:45:00,218.28,218.69,218.23,218.37,83993.0,211.2711,211.668,211.2227,211.3582,83993.0
2020-12-31 15:50:00,218.38,218.8,218.32,218.5,92058.0,211.3679,211.7744,211.3098,211.4841,92058.0
2020-12-31 15:55:00,218.48,219.09,218.32,218.53,331247.0,211.4647,212.0551,211.3098,211.5131,331247.0
2021-01-04 09:30:00,220.25,220.25,218.01,218.03,367517.0,213.1779,213.1779,211.0098,211.0292,367517.0
2021-01-04 09:35:00,218.08,218.35,216.38,216.47,133908.0,211.0775,211.3389,209.4321,209.5192,133908.0
2021-01-04 09:40:00,216.44,216.84,216.07,216.33,127830.0,209.4902,209.8774,209.1321,209.3837,127830.0
2021-01-04 09:45:00,216.31,217.54,216.31,217.09,96479.0,209.3644,210.5549,209.3644,210.1193,96479.0
2021-01-04 09:50:00,217.05,217.19,216.3,216.9,97008.0,210.0806,210.2161,209.3547,209.9354,97008.0
2021-01-04 09:55:00,216.88,217.13,216.55,217.09,61408.0,209.9161,210.1581,209.5967,210.1193,61408.0
2021-01-04 10:00:00,217.15,217.28,216.72,217.09,92050.0,210.1774,210.3032,209.7612,210.1193,92050.0
2021-01-04 10:05:00,217.06,217.36,216.83,217.36,93103.0,210.0903,210.3807,209.8677,210.3807,93103.0
2021-01-04 10:10:00,217.36,217.52,217.04,217.23,116459.0,210.3807,210.5355,210.0709,210.2548,116459.0
2021-01-04 10:15:00,217.22,217.41,216.94,217.1,45953.0,210.2452,210.4291,209.9742,210.129,45953.0
2021-01-04 10:20:00,217.11,217.25,216.83,216.95,54015.0,210.1387,210.2742,209.8677,209.9838,54015.0
2021-01-04 10:25:00,216.9,217.28,216.85,217.19,34941.0,209.9354,210.3032,209.887,210.2161,34941.0
2021-01-04 10:30:00,217.21,217.33,216.87,217.11,48284.0,210.2355,210.3516,209.9064,210.1387,48284.0
2021-01-04 10:35:00,217.11,217.19,216.42,216.83,52810.0,210.1387,210.2161,209.4708,209.8677,52810.0
2021-01-04 10:40:00,216.83,217.22,216.82,216.98,38278.0,209.8677,210.2452,209.858,210.0129,38278.0
2021-01-04 10:45:00,216.98,217.0,216.44,216.46,70866.0,210.0129,210.0322,209.4902,209.5096,70866.0
2021-01-04 10:50:00,216.43,216.73,215.9,215.94,64332.0,209.4805,209.7709,208.9675,209.0063,64332.0
2021-01-04 10:55:00,215.97,216.32,215.7,215.82,48395.0,209.0353,209.3741,208.774,208.8901,48395.0
2021-01-04 11:00:00,215.88,215.96,215.0,215.17,96939.0,208.9482,209.0256,208.0964,208.261,96939.0
2021-01-04 11:05:00,215.17,215.57,214.84,214.88,135153.0,208.261,208.6481,207.9416,207.9803,135153.0
2021-01-04 11:10:00,214.85,215.83,214.66,215.81,45867.0,207.9513,208.8998,207.7674,208.8804,45867.0
2021-01-04 11:15:00,215.8,215.87,215.35,215.78,68073.0,208.8708,208.9385,208.4352,208.8514,68073.0
2021-01-04 11:20:00,215.75,215.75,215.16,215.22,37712.0,208.8224,208.8224,208.2513,208.3094,37712.0
2021-01-04 11:25:00,215.2,215.64,215.11,215.6,67622.0,208.29,208.7159,208.2029,208.6772,67622.0
2021-01-04 11:30:00,215.55,215.63,214.95,215.44,45196.0,208.6288,208.7062,208.048,208.5223,45196.0
2021-01-04 11:35:00,215.5,215.5,215.01,215.28,23098.0,208.5804,208.5804,208.1061,208.3675,23098.0
2021-01-04 11:40:00,215.24,215.28,215.03,215.11,35473.0,208.3287,208.3675,208.1255,208.2029,35473.0
2021-01-04 11:45:00,215.11,215.16,214.8,215.01,29288.0,208.2029,208.2513,207.9029,208.1061,29288.0
2021-01-04 11:50:00,215.03,215.08,214.44,214.48,42436.0,208.1255,208.1739,207.5544,207.5931,42436.0
2021-01-04 11:55:00,214.44,214.81,214.36,214.79,62908.0,207.5544,207.9125,207.477,207.8932,62908.0
2021-01-04 12:00:00,214.75,215.04,214.55,214.91,56709.0,207.8545,208.1352,207.6609,208.0093,56709.0
2021-01-04 12:05:00,214.89,215.08,214.54,214.63,40010.0,207.99,208.1739,207.6512,207.7383,40010.0
2021-01-04 12:10:00,214.68,214.8,214.24,214.59,73372.0,207.7867,207.9029,207.3608,207.6996,73372.0
2021-01-04 12:15:00,214.55,215.06,214.26,215.01,53080.0,207.6609,208.1545,207.3802,208.1061,53080.0
2021-01-04 12:20:00,214.99,215.3,214.82,215.23,61600.0,208.0868,208.3868,207.9222,208.3191,61600.0
2021-01-04 12:25:00,215.22,215.3,215.04,215.21,20320.0,208.3094,208.3868,208.1352,208.2997,20320.0
2021-01-04 12:30:00,215.16,215.26,214.85,215.18,50058.0,208.2513,208.3481,207.9513,208.2707,50058.0
2021-01-04 12:35:00,215.19,215.33,214.94,215.13,30370.0,208.2803,208.4158,208.0384,208.2223,30370.0
2021-01-04 12:40:00,215.03,215.05,214.77,214.94,33241.0,208.1255,208.1448,207.8738,208.0384,33241.0
2021-01-04 12:45:00,214.89,214.92,214.7,214.79,41893.0,207.99,208.019,207.8061,207.8932,41893.0
2021-01-04 12:50:00,214.8,215.28,214.69,215.19,30120.0,207.9029,208.3675,207.7964,208.2803,30120.0
2021-01-04 12:55:00,215.21,215.33,214.96,215.18,53379.0,208.2997,208.4158,208.0577,208.2707,53379.0
2021-01-04 13:00:00,215.2,215.22,215.04,215.22,26568.0,208.29,208.3094,208.1352,208.3094,26568.0
2021-01-04 13:05:00,215.24,215.5,215.01,215.47,29683.0,208.3287,208.5804,208.1061,208.5514,29683.0
2021-01-04 13:10:00,215.46,215.75,215.46,215.56,25393.0,208.5417,208.8224,208.5417,208.6385,25393.0
2021-01-04 13:15:00,215.55,216.08,215.52,216.0,37972.0,208.6288,209.1418,208.5997,209.0643,37972.0
2021-01-04 13:20:00,216.0,216.33,215.93,216.26,35324.0,209.0643,209.3837,208.9966,209.316,35324.0
2021-01-04 13:25:00,216.21,216.27,216.01,216.1,25306.0,209.2676,209.3257,209.074,209.1611,25306.0
2021-01-04 13:30:00,216.08,216.1,215.86,215.89,43015.0,209.1418,209.1611,208.9288,208.9579,43015.0
2021-01-04 13:35:00,215.97,216.12,215.96,215.98,21931.0,209.0353,209.1805,209.0256,209.045,21931.0
2021-01-04 13:40:00,216.0,216.41,216.0,216.19,36406.0,209.0643,209.4612,209.0643,209.2482,36406.0
2021-01-04 13:45:00,216.2,216.5,216.2,216.39,25829.0,209.2579,209.5483,209.2579,209.4418,25829.0
2021-01-04 13:50:00,216.37,216.82,216.32,216.72,31784.0,209.4225,209.858,209.3741,209.7612,31784.0
2021-01-04 13:55:00,216.71,216.97,216.51,216.95,39842.0,209.7515,210.0032,209.558,209.9838,39842.0
2021-01-04 14:00:00,216.96,217.09,216.71,217.0,44208.0,209.9935,210.1193,209.7515,210.0322,44208.0
2021-01-04 14:05:00,217.0,217.03,216.71,216.8,76518.0,210.0322,210.0613,209.7515,209.8386,76518.0
2021-01-04 14:10:00,216.81,216.88,216.51,216.76,114344.0,209.8483,209.9161,209.558,209.7999,114344.0
2021-01-04 14:15:00,216.78,216.83,216.61,216.77,42064.0,209.8193,209.8677,209.6547,209.8096,42064.0
2021-01-04 14:20:00,216.73,217.11,216.69,217.11,72745.0,209.7709,210.1387,209.7322,210.1387,72745.0
2021-01-04 14:25:00,217.11,217.11,216.77,216.84,69499.0,210.1387,210.1387,209.8096,209.8774,69499.0
2021-01-04 14:30:00,216.81,216.81,215.96,215.97,28813.0,209.8483,209.8483,209.0256,209.0353,28813.0
2021-01-04 14:35:00,215.98,216.11,215.76,216.06,47793.0,209.045,209.1708,208.832,209.1224,47793.0
2021-01-04 14:40:00,216.06,216.32,215.96,216.18,28371.0,209.1224,209.3741,209.0256,209.2386,28371.0
2021-01-04 14:45:00,216.2,216.3,215.88,215.88,31626.0,209.2579,209.3547,208.9482,208.9482,31626.0
2021-01-04 14:50:00,215.88,215.97,215.75,215.88,24872.0,208.9482,209.0353,208.8224,208.9482,24872.0
2021-01-04 14:55:00,215.85,216.47,215.84,216.38,48286.0,208.9192,209.5192,208.9095,209.4321,48286.0
2021-01-04 15:00:00,216.37,216.6,215.87,215.94,57870.0,209.4225,209.6451,208.9385,209.0063,57870.0
2021-01-04 15:05:00,215.96,216.57,215.96,216.47,55001.0,209.0256,209.616,209.0256,209.5192,55001.0
2021-01-04 15:10:00,216.44,216.6,216.35,216.59,32930.0,209.4902,209.6451,209.4031,209.6354,32930.0
2021-01-04 15:15:00,216.61,216.8,216.2,216.29,81513.0,209.6547,209.8386,209.2579,209.345,81513.0
2021-01-04 15:20:00,216.28,216.69,216.25,216.52,44885.0,209.3353,209.7322,209.3063,209.5676,44885.0
2021-01-04 15:25:00,216.5,216.52,216.34,216.35,35976.0,209.5483,209.5676,209.3934,209.4031,35976.0
2021-01-04 15:30:00,216.35,216.9,216.23,216.74,49518.0,209.4031,209.9354,209.2869,209.7806,49518.0
2021-01-04 15:35:00,216.76,217.1,216.71,217.0,51470.0,209.7999,210.129,209.7515,210.0322,51470.0
2021-01-04 15:40:00,216.99,217.25,216.9,217.2,73428.0,210.0225,210.2742,209.9354,210.2258,73428.0
2021-01-04 15:45:00,217.19,217.58,217.17,217.49,105435.0,210.2161,210.5936,210.1968,210.5065,105435.0
2021-01-04 15:50:00,217.43,217.71,217.12,217.21,133362.0,210.4484,210.7194,210.1484,210.2355,133362.0
2021-01-04 15:55:00,217.2,217.83,216.89,217.83,435221.0,210.2258,210.8356,209.9258,210.8356,435221.0
2021-01-05 09:30:00,216.31,217.55,216.3,217.43,198969.0,209.3644,210.5646,209.3547,210.4484,198969.0
2021-01-05 09:35:00,217.37,218.34,217.18,217.99,47178.0,210.3903,211.3292,210.2064,210.9904,47178.0
2021-01-05 09:40:00,218.04,218.31,217.72,217.78,77094.0,211.0388,211.3002,210.7291,210.7872,77094.0
2021-01-05 09:45:00,217.81,218.44,217.7,218.32,75346.0,210.8162,211.426,210.7097,211.3098,75346.0
2021-01-05 09:50:00,218.31,218.46,217.37,217.52,61782.0,211.3002,211.4453,210.3903,210.5355,61782.0
2021-01-05 09:55:00,217.56,217.75,217.14,217.27,44713.0,210.5742,210.7581,210.1677,210.2936,44713.0
2021-01-05 10:00:00,217.32,217.79,217.18,217.41,60354.0,210.342,210.7969,210.2064,210.4291,60354.0
2021-01-05 10:05:00,217.38,217.55,216.82,216.88,49411.0,210.4,210.5646,209.858,209.9161,49411.0
2021-01-05 10:10:00,216.87,217.08,216.79,216.95,39621.0,209.9064,210.1097,209.829,209.9838,39621.0
2021-01-05 10:15:00,216.94,216.98,216.11,216.14,56350.0,209.9742,210.0129,209.1708,209.1998,56350.0
2021-01-05 10:20:00,216.14,216.59,216.05,216.55,124785.0,209.1998,209.6354,209.1127,209.5967,124785.0
2021-01-05 10:25:00,216.55,216.56,215.96,216.02,48735.0,209.5967,209.6064,209.0256,209.0837,48735.0
2021-01-05 10:30:00,216.02,216.05,215.5,215.55,54019.0,209.0837,209.1127,208.5804,208.6288,54019.0
2021-01-05 10:35:00,215.56,215.59,215.15,215.23,63852.0,208.6385,208.6675,208.2416,208.3191,63852.0
2021-01-05 10:40:00,215.29,215.29,214.7,214.74,98407.0,208.3771,208.3771,207.8061,207.8448,98407.0
2021-01-05 10:45:00,214.75,215.41,214.68,215.39,38713.0,207.8545,208.4933,207.7867,208.4739,38713.0
2021-01-05 10:50:00,215.34,215.86,215.2,215.55,35222.0,208.4255,208.9288,208.29,208.6288,35222.0
2021-01-05 10:55:00,215.53,215.57,214.72,214.76,42222.0,208.6094,208.6481,207.8254,207.8642,42222.0
2021-01-05 11:00:00,214.78,214.98,214.73,214.79,42110.0,207.8835,208.0771,207.8351,207.8932,42110.0
2021-01-05 11:05:00,214.75,215.1,214.68,214.73,36100.0,207.8545,208.1932,207.7867,207.8351,36100.0
2021-01-05 11:10:00,214.75,214.89,214.57,214.73,39165.0,207.8545,207.99,207.6803,207.8351,39165.0
2021-01-05 11:15:00,214.74,214.74,214.31,214.35,30442.0,207.8448,207.8448,207.4286,207.4673,30442.0
2021-01-05 11:20:00,214.35,214.74,214.34,214.61,35216.0,207.4673,207.8448,207.4576,207.719,35216.0
2021-01-05 11:25:00,214.61,214.99,214.57,214.93,32787.0,207.719,208.0868,207.6803,208.0287,32787.0
2021-01-05 11:30:00,214.96,214.96,214.56,214.8,36534.0,208.0577,208.0577,207.6706,207.9029,36534.0
2021-01-05 11:35:00,214.8,215.03,214.69,214.91,52270.0,207.9029,208.1255,207.7964,208.0093,52270.0
2021-01-05 11:40:00,214.93,214.99,214.83,214.93,25776.0,208.0287,208.0868,207.9319,208.0287,25776.0
2021-01-05 11:45:00,214.97,215.05,214.68,214.72,20279.0,208.0674,208.1448,207.7867,207.8254,20279.0
2021-01-05 11:50:00,214.68,214.88,214.64,214.65,27384.0,207.7867,207.9803,207.748,207.7577,27384.0
2021-01-05 11:55:00,214.61,214.68,214.05,214.11,51468.0,207.719,207.7867,207.1769,207.235,51468.0
2021-01-05 12:00:00,214.14,214.68,214.1,214.62,32722.0,207.2641,207.7867,207.2253,207.7286,32722.0
2021-01-05 12:05:00,214.62,215.26,214.62,215.08,55938.0,207.7286,208.3481,207.7286,208.1739,55938.0
2021-01-05 12:10:00,215.06,215.32,214.91,214.96,133625.0,208.1545,208.4062,208.0093,208.0577,133625.0
2021-01-05 12:15:00,215.01,215.06,214.63,214.94,72299.0,208.1061,208.1545,207.7383,208.0384,72299.0
2021-01-05 12:20:00,214.93,214.97,214.57,214.76,73000.0,208.0287,208.0674,207.6803,207.8642,73000.0
2021-01-05 12:25:00,214.77,215.0,214.49,214.57,130055.0,207.8738,208.0964,207.6028,207.6803,130055.0
2021-01-05 12:30:00,214.59,214.6,214.09,214.17,117508.0,207.6996,207.7093,207.2157,207.2931,117508.0
2021-01-05 12:35:00,214.17,214.27,214.06,214.12,32720.0,207.2931,207.3899,207.1866,207.2447,32720.0
2021-01-05 12:40:00,214.15,214.2,213.69,213.7,59389.0,207.2737,207.3221,206.8285,206.8382,59389.0
2021-01-05 12:45:00,213.69,213.98,213.64,213.98,53568.0,206.8285,207.1092,206.7801,207.1092,53568.0
2021-01-05 12:50:00,213.96,214.13,213.82,214.12,40706.0,207.0898,207.2544,206.9543,207.2447,40706.0
2021-01-05 12:55:00,214.13,214.44,214.1,214.42,36037.0,207.2544,207.5544,207.2253,207.5351,36037.0
2021-01-05 13:00:00,214.42,214.51,214.35,214.42,49580.0,207.5351,207.6222,207.4673,207.5351,49580.0
2021-01-05 13:05:00,214.41,214.52,214.37,214.49,36254.0,207.5254,207.6319,207.4867,207.6028,36254.0
2021-01-05 13:10:00,214.47,214.47,214.21,214.27,25246.0,207.5835,207.5835,207.3318,207.3899,25246.0
2021-01-05 13:15:00,214.27,214.31,214.08,214.17,24750.0,207.3899,207.4286,207.206,207.2931,24750.0
2021-01-05 13:20:00,214.17,214.21,214.01,214.05,22477.0,207.2931,207.3318,207.1382,207.1769,22477.0
2021-01-05 13:25:00,214.08,214.14,214.05,214.1,24232.0,207.206,207.2641,207.1769,207.2253,24232.0
2021-01-05 13:30:00,214.11,214.24,214.05,214.19,20468.0,207.235,207.3608,207.1769,207.3125,20468.0
2021-01-05 13:35:00,214.17,214.24,214.06,214.21,20924.0,207.2931,207.3608,207.1866,207.3318,20924.0
2021-01-05 13:40:00,214.21,214.36,214.21,214.3,34781.0,207.3318,207.477,207.3318,207.4189,34781.0
2021-01-05 13:45:00,214.29,214.63,214.29,214.53,31241.0,207.4092,207.7383,207.4092,207.6415,31241.0
2021-01-05 13:50:00,214.54,214.66,214.49,214.55,23921.0,207.6512,207.7674,207.6028,207.6609,23921.0
2021-01-05 13:55:00,214.54,214.73,214.54,214.63,23003.0,207.6512,207.8351,207.6512,207.7383,23003.0
2021-01-05 14:00:00,214.64,215.22,214.61,215.04,42972.0,207.748,208.3094,207.719,208.1352,42972.0
2021-01-05 14:05:00,215.07,215.46,215.06,215.33,33405.0,208.1642,208.5417,208.1545,208.4158,33405.0
2021-01-05 14:10:00,215.31,215.37,214.99,215.06,31690.0,208.3965,208.4546,208.0868,208.1545,31690.0
2021-01-05 14:15:00,215.04,215.53,215.03,215.52,54921.0,208.1352,208.6094,208.1255,208.5997,54921.0
2021-01-05 14:20:00,215.57,215.68,215.33,215.68,34807.0,208.6481,208.7546,208.4158,208.7546,34807.0
2021-01-05 14:25:00,215.64,215.75,215.57,215.71,18308.0,208.7159,208.8224,208.6481,208.7836,18308.0
2021-01-05 14:30:00,215.72,215.89,215.68,215.77,37823.0,208.7933,208.9579,208.7546,208.8417,37823.0
2021-01-05 14:35:00,215.74,215.86,215.69,215.72,35869.0,208.8127,208.9288,208.7643,208.7933,35869.0
2021-01-05 14:40:00,215.72,215.87,215.52,215.52,29772.0,208.7933,208.9385,208.5997,208.5997,29772.0
2021-01-05 14:45:00,215.55,215.63,215.43,215.52,28496.0,208.6288,208.7062,208.5126,208.5997,28496.0
2021-01-05 14:50:00,215.52,215.64,215.3,215.44,49877.0,208.5997,208.7159,208.3868,208.5223,49877.0
2021-01-05 14:55:00,215.44,215.44,215.14,215.16,28740.0,208.5223,208.5223,208.2319,208.2513,28740.0
2021-01-05 15:00:00,215.16,215.5,215.11,215.36,36250.0,208.2513,208.5804,208.2029,208.4449,36250.0
2021-01-05 15:05:00,215.4,215.43,215.3,215.35,22077.0,208.4836,208.5126,208.3868,208.4352,22077.0
2021-01-05 15:10:00,215.39,215.41,215.18,215.18,27760.0,208.4739,208.4933,208.2707,208.2707,27760.0
2021-01-05 15:15:00,215.2,215.23,215.0,215.17,44855.0,208.29,208.3191,208.0964,208.261,44855.0
2021-01-05 15:20:00,215.15,215.18,214.94,214.95,41500.0,208.2416,208.2707,208.0384,208.048,41500.0
2021-01-05 15:25:00,214.97,214.98,214.7,214.73,41290.0,208.0674,208.0771,207.8061,207.8351,41290.0
2021-01-05 15:30:00,214.71,214.83,214.51,214.8,57069.0,207.8158,207.9319,207.6222,207.9029,57069.0
2021-01-05 15:35:00,214.8,214.88,214.42,214.51,67377.0,207.9029,207.9803,207.5351,207.6222,67377.0
2021-01-05 15:40:00,214.52,214.94,214.46,214.92,78885.0,207.6319,208.0384,207.5738,208.019,78885.0
2021-01-05 15:45:00,214.88,215.03,214.69,215.01,64676.0,207.9803,208.1255,207.7964,208.1061,64676.0
2021-01-05 15:50:00,215.07,215.27,214.64,214.8,100907.0,208.1642,208.3578,207.748,207.9029,100907.0
2021-01-05 15:55:00,214.76,214.78,214.1,214.54,291427.0,207.8642,207.8835,207.2253,207.6512,291427.0
2021-01-06 09:30:00,213.8,214.0,212.09,212.09,241891.0,206.935,207.1286,205.2799,205.2799,241891.0
2021-01-06 09:35:00,212.16,214.09,212.07,213.76,83292.0,205.3476,207.2157,205.2605,206.8963,83292.0
2021-01-06 09:40:00,213.65,214.45,213.14,214.07,94648.0,206.7898,207.5641,206.2962,207.1963,94648.0
2021-01-06 09:45:00,214.14,215.18,214.04,214.8,117051.0,207.2641,208.2707,207.1673,207.9029,117051.0
2021-01-06 09:50:00,214.88,215.44,214.4,215.41,70440.0,207.9803,208.5223,207.5157,208.4933,70440.0
2021-01-06 09:55:00,215.33,215.36,214.41,214.62,64459.0,208.4158,208.4449,207.5254,207.7286,64459.0
2021-01-06 10:00:00,214.66,215.29,214.63,215.0,48015.0,207.7674,208.3771,207.7383,208.0964,48015.0
2021-01-06 10:05:00,214.95,215.5,214.9,215.42,42666.0,208.048,208.5804,207.9997,208.503,42666.0
2021-01-06 10:10:00,215.45,215.71,215.24,215.36,73168.0,208.532,208.7836,208.3287,208.4449,73168.0
2021-01-06 10:15:00,215.43,215.65,215.18,215.3,52012.0,208.5126,208.7256,208.2707,208.3868,52012.0
2021-01-06 10:20:00,215.34,215.71,215.07,215.66,46552.0,208.4255,208.7836,208.1642,208.7353,46552.0
2021-01-06 10:25:00,215.66,215.88,215.36,215.59,31927.0,208.7353,208.9482,208.4449,208.6675,31927.0
2021-01-06 10:30:00,215.68,216.17,215.68,215.82,41072.0,208.7546,209.2289,208.7546,208.8901,41072.0
2021-01-06 10:35:00,215.78,215.89,215.28,215.62,48212.0,208.8514,208.9579,208.3675,208.6965,48212.0
2021-01-06 10:40:00,215.72,216.11,215.53,216.05,58230.0,208.7933,209.1708,208.6094,209.1127,58230.0
2021-01-06 10:45:00,216.05,216.05,215.46,215.56,57549.0,209.1127,209.1127,208.5417,208.6385,57549.0
2021-01-06 10:50:00,215.58,215.96,215.48,215.52,60347.0,208.6578,209.0256,208.561,208.5997,60347.0
2021-01-06 10:55:00,215.56,215.78,215.39,215.54,49334.0,208.6385,208.8514,208.4739,208.6191,49334.0
2021-01-06 11:00:00,215.57,216.02,215.5,215.72,39548.0,208.6481,209.0837,208.5804,208.7933,39548.0
2021-01-06 11:05:00,215.69,215.89,215.38,215.83,35277.0,208.7643,208.9579,208.4642,208.8998,35277.0
2021-01-06 11:10:00,215.85,215.96,215.41,215.55,32332.0,208.9192,209.0256,208.4933,208.6288,32332.0
2021-01-06 11:15:00,215.55,215.93,215.55,215.7,31257.0,208.6288,208.9966,208.6288,208.774,31257.0
2021-01-06 11:20:00,215.71,215.79,215.45,215.75,44699.0,208.7836,208.8611,208.532,208.8224,44699.0
2021-01-06 11:25:00,215.79,215.89,215.52,215.55,42279.0,208.8611,208.9579,208.5997,208.6288,42279.0
2021-01-06 11:30:00,215.6,215.71,215.37,215.37,35070.0,208.6772,208.7836,208.4546,208.4546,35070.0
2021-01-06 11:35:00,215.35,215.38,214.98,215.0,56207.0,208.4352,208.4642,208.0771,208.0964,56207.0
2021-01-06 11:40:00,214.97,215.12,214.87,214.91,46218.0,208.0674,208.2126,207.9706,208.0093,46218.0
2021-01-06 11:45:00,214.92,215.31,214.91,215.23,32059.0,208.019,208.3965,208.0093,208.3191,32059.0
2021-01-06 11:50:00,215.25,215.43,215.03,215.31,36033.0,208.3384,208.5126,208.1255,208.3965,36033.0
2021-01-06 11:55:00,215.36,215.46,215.05,215.06,23960.0,208.4449,208.5417,208.1448,208.1545,23960.0
2021-01-06 12:00:00,215.1,215.48,215.09,215.46,29317.0,208.1932,208.561,208.1836,208.5417,29317.0
2021-01-06 12:05:00,215.43,215.66,215.08,215.1,34943.0,208.5126,208.7353,208.1739,208.1932,34943.0
2021-01-06 12:10:00,215.11,215.29,214.94,215.2,47036.0,208.2029,208.3771,208.0384,208.29,47036.0
2021-01-06 12:15:00,215.19,215.5,215.18,215.38,68566.0,208.2803,208.5804,208.2707,208.4642,68566.0
2021-01-06 12:20:00,215.37,215.37,215.03,215.08,38400.0,208.4546,208.4546,208.1255,208.1739,38400.0
2021-01-06 12:25:00,215.09,215.22,215.0,215.02,22728.0,208.1836,208.3094,208.0964,208.1158,22728.0
2021-01-06 12:30:00,214.99,215.31,214.87,215.23,21994.0,208.0868,208.3965,207.9706,208.3191,21994.0
2021-01-06 12:35:00,215.22,215.31,215.06,215.17,20242.0,208.3094,208.3965,208.1545,208.261,20242.0
2021-01-06 12:40:00,215.17,215.32,215.0,215.24,19704.0,208.261,208.4062,208.0964,208.3287,19704.0
2021-01-06 12:45:00,215.24,215.26,215.0,215.17,29824.0,208.3287,208.3481,208.0964,208.261,29824.0
2021-01-06 12:50:00,215.24,215.35,215.02,215.13,33549.0,208.3287,208.4352,208.1158,208.2223,33549.0
2021-01-06 12:55:00,215.19,215.27,215.1,215.14,52013.0,208.2803,208.3578,208.1932,208.2319,52013.0
2021-01-06 13:00:00,215.16,215.43,215.13,215.24,26672.0,208.2513,208.5126,208.2223,208.3287,26672.0
2021-01-06 13:05:00,215.23,215.28,214.99,215.06,25760.0,208.3191,208.3675,208.0868,208.1545,25760.0
2021-01-06 13:10:00,215.09,215.36,215.02,215.31,21051.0,208.1836,208.4449,208.1158,208.3965,21051.0
2021-01-06 13:15:00,215.32,215.45,215.02,215.05,23943.0,208.4062,208.532,208.1158,208.1448,23943.0
2021-01-06 13:20:00,215.03,215.05,214.75,214.75,35196.0,208.1255,208.1448,207.8545,207.8545,35196.0
2021-01-06 13:25:00,214.75,214.77,214.45,214.47,26281.0,207.8545,207.8738,207.5641,207.5835,26281.0
2021-01-06 13:30:00,214.5,214.85,214.33,214.47,70710.0,207.6125,207.9513,207.448,207.5835,70710.0
2021-01-06 13:35:00,214.49,214.63,214.46,214.62,53067.0,207.6028,207.7383,207.5738,207.7286,53067.0
2021-01-06 13:40:00,214.61,214.71,214.38,214.4,62678.0,207.719,207.8158,207.4964,207.5157,62678.0
2021-01-06 13:45:00,214.42,214.84,214.41,214.61,37259.0,207.5351,207.9416,207.5254,207.719,37259.0
2021-01-06 13:50:00,214.62,214.63,214.13,214.17,29300.0,207.7286,207.7383,207.2544,207.2931,29300.0
2021-01-06 13:55:00,214.17,214.44,214.15,214.35,49608.0,207.2931,207.5544,207.2737,207.4673,49608.0
2021-01-06 14:00:00,214.4,214.8,214.4,214.68,44358.0,207.5157,207.9029,207.5157,207.7867,44358.0
2021-01-06 14:05:00,214.68,214.87,214.52,214.58,60054.0,207.7867,207.9706,207.6319,207.6899,60054.0
2021-01-06 14:10:00,214.56,214.65,214.46,214.5,24702.0,207.6706,207.7577,207.5738,207.6125,24702.0
2021-01-06 14:15:00,214.5,214.5,213.65,213.79,39402.0,207.6125,207.6125,206.7898,206.9253,39402.0
2021-01-06 14:20:00,213.81,214.03,213.56,213.59,24570.0,206.9447,207.1576,206.7027,206.7317,24570.0
2021-01-06 14:25:00,213.56,213.62,213.16,213.26,34485.0,206.7027,206.7608,206.3155,206.4123,34485.0
2021-01-06 14:30:00,213.27,213.92,213.21,213.56,41734.0,206.422,207.0511,206.3639,206.7027,41734.0
2021-01-06 14:35:00,213.55,213.61,212.89,213.21,35039.0,206.693,206.7511,206.0542,206.3639,35039.0
2021-01-06 14:40:00,213.2,213.65,212.99,213.36,58526.0,206.3542,206.7898,206.151,206.5091,58526.0
2021-01-06 14:45:00,213.34,213.55,212.76,212.8,69955.0,206.4897,206.693,205.9284,205.9671,69955.0
2021-01-06 14:50:00,212.88,212.97,212.59,212.91,60930.0,206.0445,206.1316,205.7638,206.0736,60930.0
2021-01-06 14:55:00,212.86,213.21,212.63,212.89,56800.0,206.0252,206.3639,205.8025,206.0542,56800.0
2021-01-06 15:00:00,212.87,213.02,212.33,212.36,67230.0,206.0348,206.18,205.5122,205.5412,67230.0
2021-01-06 15:05:00,212.42,212.85,212.23,212.42,62053.0,205.5993,206.0155,205.4154,205.5993,62053.0
2021-01-06 15:10:00,212.49,213.19,212.37,212.95,48322.0,205.667,206.3446,205.5509,206.1123,48322.0
2021-01-06 15:15:00,212.98,213.06,212.59,212.78,41895.0,206.1413,206.2187,205.7638,205.9477,41895.0
2021-01-06 15:20:00,212.76,213.01,212.41,212.41,52149.0,205.9284,206.1703,205.5896,205.5896,52149.0
2021-01-06 15:25:00,212.39,213.26,212.22,213.25,51949.0,205.5703,206.4123,205.4057,206.4026,51949.0
2021-01-06 15:30:00,213.26,213.45,212.6,213.23,49858.0,206.4123,206.5962,205.7735,206.3833,49858.0
2021-01-06 15:35:00,213.19,213.22,212.66,212.71,59593.0,206.3446,206.3736,205.8316,205.88,59593.0
2021-01-06 15:40:00,212.73,213.03,212.59,213.03,88018.0,205.8993,206.1897,205.7638,206.1897,88018.0
2021-01-06 15:45:00,213.01,213.1,212.47,212.9,72325.0,206.1703,206.2575,205.6477,206.0639,72325.0
2021-01-06 15:50:00,212.87,212.93,212.29,212.83,105043.0,206.0348,206.0929,205.4735,205.9961,105043.0
2021-01-06 15:55:00,212.83,212.9,212.33,212.68,162124.0,205.9961,206.0639,205.5122,205.8509,162124.0
2021-01-07 09:30:00,212.2,213.72,212.2,213.69,259803.0,205.3864,206.8575,205.3864,206.8285,259803.0
2021-01-07 09:35:00,213.71,214.1,213.37,213.69,92190.0,206.8479,207.2253,206.5188,206.8285,92190.0
2021-01-07 09:40:00,213.73,214.36,213.67,214.31,91091.0,206.8672,207.477,206.8091,207.4286,91091.0
2021-01-07 09:45:00,214.34,214.48,213.81,213.95,73347.0,207.4576,207.5931,206.9447,207.0802,73347.0
2021-01-07 09:50:00,213.96,214.02,213.05,213.09,72464.0,207.0898,207.1479,206.2091,206.2478,72464.0
2021-01-07 09:55:00,213.09,214.09,212.72,214.05,100612.0,206.2478,207.2157,205.8897,207.1769,100612.0
2021-01-07 10:00:00,214.19,214.95,213.94,214.92,126102.0,207.3125,208.048,207.0705,208.019,126102.0
2021-01-07 10:05:00,214.9,215.0,214.49,214.8,75954.0,207.9997,208.0964,207.6028,207.9029,75954.0
2021-01-07 10:10:00,214.78,215.18,214.65,214.67,68087.0,207.8835,208.2707,207.7577,207.777,68087.0
2021-01-07 10:15:00,214.71,214.85,214.61,214.74,42794.0,207.8158,207.9513,207.719,207.8448,42794.0
2021-01-07 10:20:00,214.72,215.0,214.62,214.85,55986.0,207.8254,208.0964,207.7286,207.9513,55986.0
2021-01-07 10:25:00,214.86,215.03,214.57,214.96,78345.0,207.9609,208.1255,207.6803,208.0577,78345.0
2021-01-07 10:30:00,214.95,214.96,214.47,214.47,30719.0,208.048,208.0577,207.5835,207.5835,30719.0
2021-01-07 10:35:00,214.48,214.8,214.42,214.62,51818.0,207.5931,207.9029,207.5351,207.7286,51818.0
2021-01-07 10:40:00,214.61,214.71,214.54,214.55,34722.0,207.719,207.8158,207.6512,207.6609,34722.0
2021-01-07 10:45:00,214.57,214.91,214.47,214.9,42700.0,207.6803,208.0093,207.5835,207.9997,42700.0
2021-01-07 10:50:00,214.89,215.02,214.48,214.5,38363.0,207.99,208.1158,207.5931,207.6125,38363.0
2021-01-07 10:55:00,214.52,214.87,214.42,214.75,33755.0,207.6319,207.9706,207.5351,207.8545,33755.0
2021-01-07 11:00:00,214.75,214.88,214.53,214.56,50755.0,207.8545,207.9803,207.6415,207.6706,50755.0
2021-01-07 11:05:00,214.56,214.76,214.53,214.72,26449.0,207.6706,207.8642,207.6415,207.8254,26449.0
2021-01-07 11:10:00,214.69,214.75,214.43,214.55,25554.0,207.7964,207.8545,207.5447,207.6609,25554.0
2021-01-07 11:15:00,214.58,214.59,214.36,214.51,24936.0,207.6899,207.6996,207.477,207.6222,24936.0
2021-01-07 11:20:00,214.55,214.81,214.53,214.74,22438.0,207.6609,207.9125,207.6415,207.8448,22438.0
2021-01-07 11:25:00,214.75,214.88,214.46,214.49,26955.0,207.8545,207.9803,207.5738,207.6028,26955.0
2021-01-07 11:30:00,214.49,214.72,214.37,214.38,21557.0,207.6028,207.8254,207.4867,207.4964,21557.0
2021-01-07 11:35:00,214.39,214.54,214.29,214.44,27211.0,207.506,207.6512,207.4092,207.5544,27211.0
2021-01-07 11:40:00,214.44,214.59,214.34,214.56,18120.0,207.5544,207.6996,207.4576,207.6706,18120.0
2021-01-07 11:45:00,214.54,214.58,214.3,214.31,22892.0,207.6512,207.6899,207.4189,207.4286,22892.0
2021-01-07 11:50:00,214.3,214.33,213.93,214.03,25944.0,207.4189,207.448,207.0608,207.1576,25944.0
2021-01-07 11:55:00,214.01,214.07,213.85,214.03,26062.0,207.1382,207.1963,206.9834,207.1576,26062.0
2021-01-07 12:00:00,213.99,214.09,213.8,213.82,19267.0,207.1189,207.2157,206.935,206.9543,19267.0
2021-01-07 12:05:00,213.82,213.87,213.72,213.78,13411.0,206.9543,207.0027,206.8575,206.9156,13411.0
2021-01-07 12:10:00,213.8,213.85,213.56,213.65,20308.0,206.935,206.9834,206.7027,206.7898,20308.0
2021-01-07 12:15:00,213.67,213.74,213.38,213.38,44609.0,206.8091,206.8769,206.5285,206.5285,44609.0
2021-01-07 12:20:00,213.35,213.54,213.28,213.51,32292.0,206.4994,206.6833,206.4317,206.6543,32292.0
2021-01-07 12:25:00,213.52,213.56,213.31,213.43,21483.0,206.664,206.7027,206.4607,206.5769,21483.0
2021-01-07 12:30:00,213.45,213.68,213.36,213.36,26288.0,206.5962,206.8188,206.5091,206.5091,26288.0
2021-01-07 12:35:00,213.36,213.56,213.17,213.53,46429.0,206.5091,206.7027,206.3252,206.6736,46429.0
2021-01-07 12:40:00,213.55,213.75,213.51,213.75,22435.0,206.693,206.8866,206.6543,206.8866,22435.0
2021-01-07 12:45:00,213.75,213.91,213.68,213.74,40897.0,206.8866,207.0414,206.8188,206.8769,40897.0
2021-01-07 12:50:00,213.74,213.99,213.67,213.81,26351.0,206.8769,207.1189,206.8091,206.9447,26351.0
2021-01-07 12:55:00,213.76,214.07,213.69,213.95,38932.0,206.8963,207.1963,206.8285,207.0802,38932.0
2021-01-07 13:00:00,213.95,214.27,213.94,214.14,29661.0,207.0802,207.3899,207.0705,207.2641,29661.0
2021-01-07 13:05:00,214.14,214.15,213.66,213.67,23659.0,207.2641,207.2737,206.7995,206.8091,23659.0
2021-01-07 13:10:00,213.66,213.92,213.66,213.89,34039.0,206.7995,207.0511,206.7995,207.0221,34039.0
2021-01-07 13:15:00,213.91,214.1,213.91,214.02,43382.0,207.0414,207.2253,207.0414,207.1479,43382.0
2021-01-07 13:20:00,214.04,214.05,213.76,213.87,14210.0,207.1673,207.1769,206.8963,207.0027,14210.0
2021-01-07 13:25:00,213.87,213.95,213.75,213.87,47310.0,207.0027,207.0802,206.8866,207.0027,47310.0
2021-01-07 13:30:00,213.91,214.09,213.9,214.01,42571.0,207.0414,207.2157,207.0318,207.1382,42571.0
2021-01-07 13:35:00,214.01,214.22,214.01,214.22,43185.0,207.1382,207.3415,207.1382,207.3415,43185.0
2021-01-07 13:40:00,214.18,214.31,214.17,214.28,22899.0,207.3028,207.4286,207.2931,207.3996,22899.0
2021-01-07 13:45:00,214.29,214.34,214.12,214.19,17834.0,207.4092,207.4576,207.2447,207.3125,17834.0
2021-01-07 13:50:00,214.22,214.32,214.11,214.11,38533.0,207.3415,207.4383,207.235,207.235,38533.0
2021-01-07 13:55:00,214.11,214.42,214.09,214.42,25878.0,207.235,207.5351,207.2157,207.5351,25878.0
2021-01-07 14:00:00,214.4,214.57,214.2,214.57,33657.0,207.5157,207.6803,207.3221,207.6803,33657.0
2021-01-07 14:05:00,214.56,214.63,214.31,214.41,41470.0,207.6706,207.7383,207.4286,207.5254,41470.0
2021-01-07 14:10:00,214.4,214.42,214.18,214.39,39558.0,207.5157,207.5351,207.3028,207.506,39558.0
2021-01-07 14:15:00,214.4,214.72,214.33,214.69,38233.0,207.5157,207.8254,207.448,207.7964,38233.0
2021-01-07 14:20:00,214.68,214.8,214.58,214.61,25888.0,207.7867,207.9029,207.6899,207.719,25888.0
2021-01-07 14:25:00,214.58,214.65,214.3,214.56,30246.0,207.6899,207.7577,207.4189,207.6706,30246.0
2021-01-07 14:30:00,214.59,214.71,214.32,214.71,40222.0,207.6996,207.8158,207.4383,207.8158,40222.0
2021-01-07 14:35:00,214.71,214.97,214.69,214.97,33420.0,207.8158,208.0674,207.7964,208.0674,33420.0
2021-01-07 14:40:00,214.95,215.02,214.85,214.96,39665.0,208.048,208.1158,207.9513,208.0577,39665.0
2021-01-07 14:45:00,214.96,214.98,214.72,214.78,31917.0,208.0577,208.0771,207.8254,207.8835,31917.0
2021-01-07 14:50:00,214.82,214.87,214.7,214.76,37060.0,207.9222,207.9706,207.8061,207.8642,37060.0
2021-01-07 14:55:00,214.76,214.93,214.73,214.87,44063.0,207.8642,208.0287,207.8351,207.9706,44063.0
2021-01-07 15:00:00,214.89,215.0,214.86,214.97,54368.0,207.99,208.0964,207.9609,208.0674,54368.0
2021-01-07 15:05:00,214.96,215.22,214.86,214.87,54772.0,208.0577,208.3094,207.9609,207.9706,54772.0
2021-01-07 15:10:00,214.89,214.92,214.56,214.62,35677.0,207.99,208.019,207.6706,207.7286,35677.0
2021-01-07 15:15:00,214.64,214.65,214.45,214.58,34800.0,207.748,207.7577,207.5641,207.6899,34800.0
2021-01-07 15:20:00,214.55,214.67,214.49,214.64,35994.0,207.6609,207.777,207.6028,207.748,35994.0
2021-01-07 15:25:00,214.63,214.67,214.47,214.58,62998.0,207.7383,207.777,207.5835,207.6899,62998.0
2021-01-07 15:30:00,214.58,214.58,214.28,214.35,93472.0,207.6899,207.6899,207.3996,207.4673,93472.0
2021-01-07 15:35:00,214.38,214.58,214.31,214.45,49671.0,207.4964,207.6899,207.4286,207.5641,49671.0
2021-01-07 15:40:00,214.44,214.72,214.35,214.72,58521.0,207.5544,207.8254,207.4673,207.8254,58521.0
2021-01-07 15:45:00,214.71,214.71,214.54,214.58,79805.0,207.8158,207.8158,207.6512,207.6899,79805.0
2021-01-07 15:50:00,214.56,214.58,214.17,214.31,137399.0,207.6706,207.6899,207.2931,207.4286,137399.0
2021-01-07 15:55:00,214.33,214.33,213.64,213.69,537156.0,207.448,207.448,206.7801,206.8285,537156.0
2021-01-08 09:30:00,214.17,215.8,213.72,215.75,262434.0,207.2931,208.8708,206.8575,208.8224,262434.0
2021-01-08 09:35:00,215.79,216.12,215.59,215.82,66741.0,208.8611,209.1805,208.6675,208.8901,66741.0
2021-01-08 09:40:00,215.83,216.09,215.45,215.6,50055.0,208.8998,209.1514,208.532,208.6772,50055.0
2021-01-08 09:45:00,215.59,215.8,215.27,215.29,40053.0,208.6675,208.8708,208.3578,208.3771,40053.0
2021-01-08 09:50:00,215.28,215.47,215.05,215.16,34382.0,208.3675,208.5514,208.1448,208.2513,34382.0
2021-01-08 09:55:00,215.19,215.46,215.0,215.36,42057.0,208.2803,208.5417,208.0964,208.4449,42057.0
2021-01-08 10:00:00,215.36,215.96,215.29,215.83,62119.0,208.4449,209.0256,208.3771,208.8998,62119.0
2021-01-08 10:05:00,215.85,216.0,215.33,215.33,58894.0,208.9192,209.0643,208.4158,208.4158,58894.0
2021-01-08 10:10:00,215.39,215.43,214.96,214.96,55774.0,208.4739,208.5126,208.0577,208.0577,55774.0
2021-01-08 10:15:00,214.98,215.06,214.43,214.55,49727.0,208.0771,208.1545,207.5447,207.6609,49727.0
2021-01-08 10:20:00,214.55,214.59,214.17,214.33,36447.0,207.6609,207.6996,207.2931,207.448,36447.0
2021-01-08 10:25:00,214.31,214.53,213.88,213.89,60900.0,207.4286,207.6415,207.0124,207.0221,60900.0
2021-01-08 10:30:00,213.92,214.27,213.92,214.19,30830.0,207.0511,207.3899,207.0511,207.3125,30830.0
2021-01-08 10:35:00,214.12,214.34,214.01,214.1,30240.0,207.2447,207.4576,207.1382,207.2253,30240.0
2021-01-08 10:40:00,214.1,214.45,214.08,214.3,58523.0,207.2253,207.5641,207.206,207.4189,58523.0
2021-01-08 10:45:00,214.33,214.38,213.8,214.05,42515.0,207.448,207.4964,206.935,207.1769,42515.0
2021-01-08 10:50:00,214.05,214.1,213.82,214.1,27086.0,207.1769,207.2253,206.9543,207.2253,27086.0
2021-01-08 10:55:00,214.1,214.35,214.08,214.15,33924.0,207.2253,207.4673,207.206,207.2737,33924.0
2021-01-08 11:00:00,214.15,214.41,214.12,214.33,38504.0,207.2737,207.5254,207.2447,207.448,38504.0
2021-01-08 11:05:00,214.35,214.45,214.14,214.19,27696.0,207.4673,207.5641,207.2641,207.3125,27696.0
2021-01-08 11:10:00,214.24,214.28,213.97,214.07,22889.0,207.3608,207.3996,207.0995,207.1963,22889.0
2021-01-08 11:15:00,214.04,214.05,213.74,213.93,46693.0,207.1673,207.1769,206.8769,207.0608,46693.0
2021-01-08 11:20:00,213.96,214.11,213.88,214.09,35359.0,207.0898,207.235,207.0124,207.2157,35359.0
2021-01-08 11:25:00,214.08,214.23,214.04,214.16,31687.0,207.206,207.3512,207.1673,207.2834,31687.0
2021-01-08 11:30:00,214.14,214.15,213.83,214.11,18096.0,207.2641,207.2737,206.964,207.235,18096.0
2021-01-08 11:35:00,214.14,214.32,214.1,214.14,23669.0,207.2641,207.4383,207.2253,207.2641,23669.0
2021-01-08 11:40:00,214.14,214.18,213.82,213.97,29943.0,207.2641,207.3028,206.9543,207.0995,29943.0
2021-01-08 11:45:00,213.98,214.37,213.8,213.82,86343.0,207.1092,207.4867,206.935,206.9543,86343.0
2021-01-08 11:50:00,213.81,214.01,213.68,213.99,45485.0,206.9447,207.1382,206.8188,207.1189,45485.0
2021-01-08 11:55:00,214.01,214.65,214.01,214.65,33422.0,207.1382,207.7577,207.1382,207.7577,33422.0
2021-01-08 12:00:00,214.67,214.7,214.22,214.29,22424.0,207.777,207.8061,207.3415,207.4092,22424.0
2021-01-08 12:05:00,214.29,214.68,214.29,214.51,30809.0,207.4092,207.7867,207.4092,207.6222,30809.0
2021-01-08 12:10:00,214.52,214.84,214.4,214.76,24360.0,207.6319,207.9416,207.5157,207.8642,24360.0
2021-01-08 12:15:00,214.77,214.8,214.57,214.58,29622.0,207.8738,207.9029,207.6803,207.6899,29622.0
2021-01-08 12:20:00,214.59,214.64,214.47,214.52,16004.0,207.6996,207.748,207.5835,207.6319,16004.0
2021-01-08 12:25:00,214.53,214.54,214.33,214.44,20438.0,207.6415,207.6512,207.448,207.5544,20438.0
2021-01-08 12:30:00,214.44,214.48,214.32,214.33,18644.0,207.5544,207.5931,207.4383,207.448,18644.0
2021-01-08 12:35:00,214.41,214.45,214.21,214.28,18358.0,207.5254,207.5641,207.3318,207.3996,18358.0
2021-01-08 12:40:00,214.27,214.42,214.22,214.42,17013.0,207.3899,207.5351,207.3415,207.5351,17013.0
2021-01-08 12:45:00,214.39,214.48,214.04,214.11,25835.0,207.506,207.5931,207.1673,207.235,25835.0
2021-01-08 12:50:00,214.12,214.34,214.11,214.31,22906.0,207.2447,207.4576,207.235,207.4286,22906.0
2021-01-08 12:55:00,214.34,214.55,214.31,214.49,21491.0,207.4576,207.6609,207.4286,207.6028,21491.0
2021-01-08 13:00:00,214.48,214.5,214.17,214.19,16713.0,207.5931,207.6125,207.2931,207.3125,16713.0
2021-01-08 13:05:00,214.22,214.41,214.22,214.31,27040.0,207.3415,207.5254,207.3415,207.4286,27040.0
2021-01-08 13:10:00,214.31,214.53,214.31,214.4,29419.0,207.4286,207.6415,207.4286,207.5157,29419.0
2021-01-08 13:15:00,214.43,214.5,213.92,213.93,30496.0,207.5447,207.6125,207.0511,207.0608,30496.0
2021-01-08 13:20:00,213.91,213.94,213.53,213.66,32534.0,207.0414,207.0705,206.6736,206.7995,32534.0
2021-01-08 13:25:00,213.62,213.94,213.56,213.93,46995.0,206.7608,207.0705,206.7027,207.0608,46995.0
2021-01-08 13:30:00,213.89,213.93,213.45,213.47,29693.0,207.0221,207.0608,206.5962,206.6156,29693.0
2021-01-08 13:35:00,213.49,213.72,213.01,213.31,45055.0,206.6349,206.8575,206.1703,206.4607,45055.0
2021-01-08 13:40:00,213.31,213.38,212.75,213.22,154380.0,206.4607,206.5285,205.9187,206.3736,154380.0
2021-01-08 13:45:00,213.2,213.53,213.16,213.39,27807.0,206.3542,206.6736,206.3155,206.5381,27807.0
2021-01-08 13:50:00,213.4,213.67,213.4,213.64,25918.0,206.5478,206.8091,206.5478,206.7801,25918.0
2021-01-08 13:55:00,213.61,213.82,213.43,213.68,20604.0,206.7511,206.9543,206.5769,206.8188,20604.0
2021-01-08 14:00:00,213.66,214.14,213.65,213.95,42684.0,206.7995,207.2641,206.7898,207.0802,42684.0
2021-01-08 14:05:00,213.99,214.22,213.91,213.98,42450.0,207.1189,207.3415,207.0414,207.1092,42450.0
2021-01-08 14:10:00,214.01,214.29,213.94,213.97,38685.0,207.1382,207.4092,207.0705,207.0995,38685.0
2021-01-08 14:15:00,214.0,214.18,213.9,214.1,18751.0,207.1286,207.3028,207.0318,207.2253,18751.0
2021-01-08 14:20:00,214.13,214.33,214.07,214.15,33833.0,207.2544,207.448,207.1963,207.2737,33833.0
2021-01-08 14:25:00,214.17,214.5,214.04,214.49,28221.0,207.2931,207.6125,207.1673,207.6028,28221.0
2021-01-08 14:30:00,214.55,214.81,214.49,214.75,84664.0,207.6609,207.9125,207.6028,207.8545,84664.0
2021-01-08 14:35:00,214.77,214.91,214.76,214.85,41161.0,207.8738,208.0093,207.8642,207.9513,41161.0
2021-01-08 14:40:00,214.84,214.88,214.52,214.69,32618.0,207.9416,207.9803,207.6319,207.7964,32618.0
2021-01-08 14:45:00,214.69,214.98,214.55,214.94,34255.0,207.7964,208.0771,207.6609,208.0384,34255.0
2021-01-08 14:50:00,214.97,215.18,214.91,214.96,32085.0,208.0674,208.2707,208.0093,208.0577,32085.0
2021-01-08 14:55:00,214.97,215.09,214.87,214.93,22515.0,208.0674,208.1836,207.9706,208.0287,22515.0
2021-01-08 15:00:00,214.98,215.2,214.92,215.05,33332.0,208.0771,208.29,208.019,208.1448,33332.0
2021-01-08 15:05:00,215.06,215.29,215.03,215.25,24296.0,208.1545,208.3771,208.1255,208.3384,24296.0
2021-01-08 15:10:00,215.25,215.35,215.07,215.2,29013.0,208.3384,208.4352,208.1642,208.29,29013.0
2021-01-08 15:15:00,215.22,215.29,215.0,215.05,32915.0,208.3094,208.3771,208.0964,208.1448,32915.0
2021-01-08 15:20:00,215.07,215.15,214.76,214.8,36972.0,208.1642,208.2416,207.8642,207.9029,36972.0
2021-01-08 15:25:00,214.83,215.08,214.76,214.94,45582.0,207.9319,208.1739,207.8642,208.0384,45582.0
2021-01-08 15:30:00,214.94,215.31,214.75,215.31,65295.0,208.0384,208.3965,207.8545,208.3965,65295.0
2021-01-08 15:35:00,215.3,215.35,215.17,215.28,51590.0,208.3868,208.4352,208.261,208.3675,51590.0
2021-01-08 15:40:00,215.3,215.33,215.07,215.14,55911.0,208.3868,208.4158,208.1642,208.2319,55911.0
2021-01-08 15:45:00,215.15,215.47,215.1,215.44,65663.0,208.2416,208.5514,208.1932,208.5223,65663.0
2021-01-08 15:50:00,215.45,215.62,215.3,215.37,106550.0,208.532,208.6965,208.3868,208.4546,106550.0
2021-01-08 15:55:00,215.36,215.65,215.28,215.38,235935.0,208.4449,208.7256,208.3675,208.4642,235935.0
2021-01-11 09:30:00,213.96,214.65,213.2,214.25,221623.0,207.0898,207.7577,206.3542,207.3705,221623.0
2021-01-11 09:35:00,214.29,214.86,213.94,214.4,98056.0,207.4092,207.9609,207.0705,207.5157,98056.0
2021-01-11 09:40:00,214.36,214.56,213.08,213.4,73591.0,207.477,207.6706,206.2381,206.5478,73591.0
2021-01-11 09:45:00,213.37,213.98,212.98,213.09,110470.0,206.5188,207.1092,206.1413,206.2478,110470.0
2021-01-11 09:50:00,213.07,213.47,212.92,213.36,31976.0,206.2284,206.6156,206.0832,206.5091,31976.0
2021-01-11 09:55:00,213.39,213.93,213.27,213.85,64199.0,206.5381,207.0608,206.422,206.9834,64199.0
2021-01-11 10:00:00,213.79,214.23,213.69,214.19,63196.0,206.9253,207.3512,206.8285,207.3125,63196.0
2021-01-11 10:05:00,214.18,214.4,214.14,214.38,58637.0,207.3028,207.5157,207.2641,207.4964,58637.0
2021-01-11 10:10:00,214.36,214.49,213.95,214.24,66545.0,207.477,207.6028,207.0802,207.3608,66545.0
2021-01-11 10:15:00,214.26,214.26,213.79,214.1,47994.0,207.3802,207.3802,206.9253,207.2253,47994.0
2021-01-11 10:20:00,214.12,214.22,213.89,214.04,30661.0,207.2447,207.3415,207.0221,207.1673,30661.0
2021-01-11 10:25:00,214.05,214.22,213.91,214.13,39727.0,207.1769,207.3415,207.0414,207.2544,39727.0
2021-01-11 10:30:00,214.21,214.5,214.19,214.37,31818.0,207.3318,207.6125,207.3125,207.4867,31818.0
2021-01-11 10:35:00,214.41,214.44,214.15,214.32,24631.0,207.5254,207.5544,207.2737,207.4383,24631.0
2021-01-11 10:40:00,214.31,214.37,213.72,213.75,36977.0,207.4286,207.4867,206.8575,206.8866,36977.0
2021-01-11 10:45:00,213.8,213.88,213.55,213.61,32984.0,206.935,207.0124,206.693,206.7511,32984.0
2021-01-11 10:50:00,213.59,213.96,213.52,213.78,23413.0,206.7317,207.0898,206.664,206.9156,23413.0
2021-01-11 10:55:00,213.78,214.07,213.6,213.63,56401.0,206.9156,207.1963,206.7414,206.7704,56401.0
2021-01-11 11:00:00,213.61,213.64,213.41,213.62,58623.0,206.7511,206.7801,206.5575,206.7608,58623.0
2021-01-11 11:05:00,213.61,213.8,213.52,213.58,27225.0,206.7511,206.935,206.664,206.722,27225.0
2021-01-11 11:10:00,213.56,213.56,213.2,213.41,54905.0,206.7027,206.7027,206.3542,206.5575,54905.0
2021-01-11 11:15:00,213.46,213.67,213.46,213.62,36868.0,206.6059,206.8091,206.6059,206.7608,36868.0
2021-01-11 11:20:00,213.65,214.12,213.63,214.11,32439.0,206.7898,207.2447,206.7704,207.235,32439.0
2021-01-11 11:25:00,214.11,214.19,214.06,214.12,24642.0,207.235,207.3125,207.1866,207.2447,24642.0
2021-01-11 11:30:00,214.12,214.14,213.85,213.95,42535.0,207.2447,207.2641,206.9834,207.0802,42535.0
2021-01-11 11:35:00,213.99,214.19,213.93,214.15,41333.0,207.1189,207.3125,207.0608,207.2737,41333.0
2021-01-11 11:40:00,214.15,214.27,214.14,214.25,46733.0,207.2737,207.3899,207.2641,207.3705,46733.0
2021-01-11 11:45:00,214.26,214.28,213.97,214.08,34141.0,207.3802,207.3996,207.0995,207.206,34141.0
2021-01-11 11:50:00,214.09,214.24,214.08,214.09,24168.0,207.2157,207.3608,207.206,207.2157,24168.0
2021-01-11 11:55:00,214.09,214.19,214.03,214.13,23469.0,207.2157,207.3125,207.1576,207.2544,23469.0
2021-01-11 12:00:00,214.11,214.51,214.09,214.4,76808.0,207.235,207.6222,207.2157,207.5157,76808.0
2021-01-11 12:05:00,214.42,214.42,214.25,214.39,18444.0,207.5351,207.5351,207.3705,207.506,18444.0
2021-01-11 12:10:00,214.39,214.41,214.16,214.24,20902.0,207.506,207.5254,207.2834,207.3608,20902.0
2021-01-11 12:15:00,214.24,214.34,214.06,214.19,21087.0,207.3608,207.4576,207.1866,207.3125,21087.0
2021-01-11 12:20:00,214.21,214.21,213.95,213.99,16380.0,207.3318,207.3318,207.0802,207.1189,16380.0
2021-01-11 12:25:00,213.97,214.26,213.9,214.26,24569.0,207.0995,207.3802,207.0318,207.3802,24569.0
2021-01-11 12:30:00,214.3,214.6,214.27,214.45,81243.0,207.4189,207.7093,207.3899,207.5641,81243.0
2021-01-11 12:35:00,214.45,214.52,214.29,214.33,20951.0,207.5641,207.6319,207.4092,207.448,20951.0
2021-01-11 12:40:00,214.31,214.38,214.11,214.22,13136.0,207.4286,207.4964,207.235,207.3415,13136.0
2021-01-11 12:45:00,214.25,214.35,214.22,214.28,20054.0,207.3705,207.4673,207.3415,207.3996,20054.0
2021-01-11 12:50:00,214.27,214.3,214.06,214.12,37811.0,207.3899,207.4189,207.1866,207.2447,37811.0
2021-01-11 12:55:00,214.12,214.18,214.01,214.15,14805.0,207.2447,207.3028,207.1382,207.2737,14805.0
2021-01-11 13:00:00,214.15,214.25,214.1,214.15,12499.0,207.2737,207.3705,207.2253,207.2737,12499.0
2021-01-11 13:05:00,214.15,214.22,214.07,214.14,14143.0,207.2737,207.3415,207.1963,207.2641,14143.0
2021-01-11 13:10:00,214.14,214.18,214.07,214.16,11266.0,207.2641,207.3028,207.1963,207.2834,11266.0
2021-01-11 13:15:00,214.19,214.29,214.09,214.09,19642.0,207.3125,207.4092,207.2157,207.2157,19642.0
2021-01-11 13:20:00,214.1,214.23,213.99,214.21,17803.0,207.2253,207.3512,207.1189,207.3318,17803.0
2021-01-11 13:25:00,214.21,214.21,213.95,214.08,36848.0,207.3318,207.3318,207.0802,207.206,36848.0
2021-01-11 13:30:00,214.05,214.12,214.0,214.07,19225.0,207.1769,207.2447,207.1286,207.1963,19225.0
2021-01-11 13:35:00,214.03,214.07,213.85,213.9,21647.0,207.1576,207.1963,206.9834,207.0318,21647.0
2021-01-11 13:40:00,213.87,213.87,213.61,213.78,24406.0,207.0027,207.0027,206.7511,206.9156,24406.0
2021-01-11 13:45:00,213.76,213.76,213.34,213.41,30746.0,206.8963,206.8963,206.4897,206.5575,30746.0
2021-01-11 13:50:00,213.4,213.65,213.37,213.65,27320.0,206.5478,206.7898,206.5188,206.7898,27320.0
2021-01-11 13:55:00,213.64,213.72,213.58,213.62,13202.0,206.7801,206.8575,206.722,206.7608,13202.0
2021-01-11 14:00:00,213.61,213.61,213.36,213.38,17675.0,206.7511,206.7511,206.5091,206.5285,17675.0
2021-01-11 14:05:00,213.38,213.43,213.22,213.22,15407.0,206.5285,206.5769,206.3736,206.3736,15407.0
2021-01-11 14:10:00,213.24,213.3,213.04,213.04,16852.0,206.393,206.451,206.1994,206.1994,16852.0
2021-01-11 14:15:00,213.06,213.12,212.72,212.88,49633.0,206.2187,206.2768,205.8897,206.0445,49633.0
2021-01-11 14:20:00,212.88,213.0,212.6,212.9,19207.0,206.0445,206.1607,205.7735,206.0639,19207.0
2021-01-11 14:25:00,212.88,212.9,212.66,212.78,27661.0,206.0445,206.0639,205.8316,205.9477,27661.0
2021-01-11 14:30:00,212.77,212.77,212.6,212.72,24113.0,205.938,205.938,205.7735,205.8897,24113.0
2021-01-11 14:35:00,212.7,212.81,212.63,212.69,18583.0,205.8703,205.9768,205.8025,205.8606,18583.0
2021-01-11 14:40:00,212.65,213.04,212.64,212.97,21568.0,205.8219,206.1994,205.8122,206.1316,21568.0
2021-01-11 14:45:00,212.97,213.19,212.93,213.08,22148.0,206.1316,206.3446,206.0929,206.2381,22148.0
2021-01-11 14:50:00,213.06,213.11,212.86,213.11,17490.0,206.2187,206.2671,206.0252,206.2671,17490.0
2021-01-11 14:55:00,213.09,213.39,213.09,213.28,17750.0,206.2478,206.5381,206.2478,206.4317,17750.0
2021-01-11 15:00:00,213.31,213.47,213.24,213.46,26567.0,206.4607,206.6156,206.393,206.6059,26567.0
2021-01-11 15:05:00,213.48,213.5,213.18,213.22,38642.0,206.6253,206.6446,206.3349,206.3736,38642.0
2021-01-11 15:10:00,213.22,213.29,213.07,213.13,46609.0,206.3736,206.4414,206.2284,206.2865,46609.0
2021-01-11 15:15:00,213.16,213.27,212.98,213.05,36495.0,206.3155,206.422,206.1413,206.2091,36495.0
2021-01-11 15:20:00,213.04,213.07,212.8,212.84,23793.0,206.1994,206.2284,205.9671,206.0058,23793.0
2021-01-11 15:25:00,212.84,212.96,212.58,212.58,31430.0,206.0058,206.1219,205.7541,205.7541,31430.0
2021-01-11 15:30:00,212.58,212.91,212.54,212.71,38368.0,205.7541,206.0736,205.7154,205.88,38368.0
2021-01-11 15:35:00,212.72,212.89,212.55,212.56,34070.0,205.8897,206.0542,205.7251,205.7348,34070.0
2021-01-11 15:40:00,212.56,212.81,212.48,212.63,40936.0,205.7348,205.9768,205.6574,205.8025,40936.0
2021-01-11 15:45:00,212.67,213.06,212.66,213.03,38891.0,205.8413,206.2187,205.8316,206.1897,38891.0
2021-01-11 15:50:00,213.04,213.21,212.93,212.93,78721.0,206.1994,206.3639,206.0929,206.0929,78721.0
2021-01-11 15:55:00,212.92,213.01,212.65,212.93,136679.0,206.0832,206.1703,205.8219,206.0929,136679.0
2021-01-12 09:30:00,212.34,212.79,211.2,211.33,321170.0,205.5219,205.9574,204.4185,204.5443,321170.0
2021-01-12 09:35:00,211.35,211.37,209.78,210.29,186394.0,204.5636,204.583,203.0441,203.5377,186394.0
2021-01-12 09:40:00,210.34,210.34,209.19,209.4,214908.0,203.5861,203.5861,202.473,202.6763,214908.0
2021-01-12 09:45:00,209.34,209.73,209.33,209.52,253587.0,202.6182,202.9957,202.6085,202.7924,253587.0
2021-01-12 09:50:00,209.53,209.56,208.6,208.67,160186.0,202.8021,202.8311,201.9019,201.9697,160186.0
2021-01-12 09:55:00,208.69,209.15,208.49,208.87,152573.0,201.9891,202.4343,201.7955,202.1633,152573.0
2021-01-12 10:00:00,208.83,208.91,208.27,208.37,170157.0,202.1246,202.202,201.5825,201.6793,170157.0
2021-01-12 10:05:00,208.39,208.72,208.21,208.61,129897.0,201.6987,202.0181,201.5245,201.9116,129897.0
2021-01-12 10:10:00,208.64,209.17,208.63,208.84,112266.0,201.9407,202.4536,201.931,202.1342,112266.0
2021-01-12 10:15:00,208.86,209.41,208.7,209.33,78670.0,202.1536,202.6859,201.9987,202.6085,78670.0
2021-01-12 10:20:00,209.32,209.5,209.11,209.5,69278.0,202.5988,202.773,202.3956,202.773,69278.0
2021-01-12 10:25:00,209.51,210.06,209.5,209.69,130877.0,202.7827,203.3151,202.773,202.9569,130877.0
2021-01-12 10:30:00,209.68,209.93,209.43,209.49,99101.0,202.9473,203.1892,202.7053,202.7634,99101.0
2021-01-12 10:35:00,209.49,209.58,209.3,209.47,62090.0,202.7634,202.8505,202.5795,202.744,62090.0
2021-01-12 10:40:00,209.47,209.58,209.14,209.14,61239.0,202.744,202.8505,202.4246,202.4246,61239.0
2021-01-12 10:45:00,209.17,209.65,209.14,209.61,74749.0,202.4536,202.9182,202.4246,202.8795,74749.0
2021-01-12 10:50:00,209.62,209.81,209.48,209.71,52791.0,202.8892,203.0731,202.7537,202.9763,52791.0
2021-01-12 10:55:00,209.71,209.72,209.37,209.53,39072.0,202.9763,202.986,202.6472,202.8021,39072.0
2021-01-12 11:00:00,209.53,210.2,209.34,210.19,40563.0,202.8021,203.4506,202.6182,203.4409,40563.0
2021-01-12 11:05:00,210.19,210.43,210.16,210.27,96217.0,203.4409,203.6732,203.4119,203.5183,96217.0
2021-01-12 11:10:00,210.32,210.5,210.03,210.41,47741.0,203.5667,203.7409,203.286,203.6538,47741.0
2021-01-12 11:15:00,210.45,210.52,209.81,209.83,54832.0,203.6925,203.7603,203.0731,203.0925,54832.0
2021-01-12 11:20:00,209.85,209.85,209.53,209.57,44228.0,203.1118,203.1118,202.8021,202.8408,44228.0
2021-01-12 11:25:00,209.55,209.88,209.47,209.63,37505.0,202.8214,203.1408,202.744,202.8989,37505.0
2021-01-12 11:30:00,209.65,209.69,209.33,209.44,37581.0,202.9182,202.9569,202.6085,202.715,37581.0
2021-01-12 11:35:00,209.45,209.45,209.14,209.24,42226.0,202.7247,202.7247,202.4246,202.5214,42226.0
2021-01-12 11:40:00,209.22,209.27,208.76,208.77,29048.0,202.502,202.5504,202.0568,202.0665,29048.0
2021-01-12 11:45:00,208.78,208.95,208.65,208.85,49766.0,202.0762,202.2407,201.9503,202.1439,49766.0
2021-01-12 11:50:00,208.84,208.89,208.49,208.64,53941.0,202.1342,202.1826,201.7955,201.9407,53941.0
2021-01-12 11:55:00,208.6,208.78,208.48,208.74,128157.0,201.9019,202.0762,201.7858,202.0375,128157.0
2021-01-12 12:00:00,208.77,208.85,208.33,208.33,52911.0,202.0665,202.1439,201.6406,201.6406,52911.0
2021-01-12 12:05:00,208.32,208.32,207.69,207.89,104384.0,201.6309,201.6309,201.0212,201.2147,104384.0
2021-01-12 12:10:00,207.87,207.91,207.62,207.66,37906.0,201.1954,201.2341,200.9534,200.9921,37906.0
2021-01-12 12:15:00,207.64,207.94,207.47,207.88,51647.0,200.9728,201.2631,200.8082,201.2051,51647.0
2021-01-12 12:20:00,207.87,207.97,207.55,207.63,39048.0,201.1954,201.2922,200.8857,200.9631,39048.0
2021-01-12 12:25:00,207.64,208.1,207.58,208.02,36942.0,200.9728,201.418,200.9147,201.3406,36942.0
2021-01-12 12:30:00,208.02,208.14,207.74,208.09,34887.0,201.3406,201.4567,201.0696,201.4083,34887.0
2021-01-12 12:35:00,208.06,208.5,208.01,208.5,44390.0,201.3793,201.8052,201.3309,201.8052,44390.0
2021-01-12 12:40:00,208.48,208.52,208.24,208.46,47367.0,201.7858,201.8245,201.5535,201.7664,47367.0
2021-01-12 12:45:00,208.45,208.52,208.28,208.52,32492.0,201.7568,201.8245,201.5922,201.8245,32492.0
2021-01-12 12:50:00,208.55,208.78,208.5,208.78,20633.0,201.8536,202.0762,201.8052,202.0762,20633.0
2021-01-12 12:55:00,208.79,208.8,208.57,208.78,42760.0,202.0858,202.0955,201.8729,202.0762,42760.0
2021-01-12 13:00:00,208.8,208.93,208.6,208.9,57889.0,202.0955,202.2213,201.9019,202.1923,57889.0
2021-01-12 13:05:00,208.85,208.88,208.66,208.86,21966.0,202.1439,202.173,201.96,202.1536,21966.0
2021-01-12 13:10:00,208.88,209.08,208.82,209.05,39163.0,202.173,202.3665,202.1149,202.3375,39163.0
2021-01-12 13:15:00,209.05,209.18,208.89,208.91,22668.0,202.3375,202.4633,202.1826,202.202,22668.0
2021-01-12 13:20:00,208.91,208.94,208.56,208.69,28906.0,202.202,202.231,201.8632,201.9891,28906.0
2021-01-12 13:25:00,208.69,209.08,208.65,209.0,36420.0,201.9891,202.3665,201.9503,202.2891,36420.0
2021-01-12 13:30:00,208.99,209.38,208.97,209.29,26156.0,202.2794,202.6569,202.2601,202.5698,26156.0
2021-01-12 13:35:00,209.32,209.43,209.13,209.13,22159.0,202.5988,202.7053,202.4149,202.4149,22159.0
2021-01-12 13:40:00,209.15,209.21,208.96,209.05,29601.0,202.4343,202.4924,202.2504,202.3375,29601.0
2021-01-12 13:45:00,209.07,209.21,208.98,209.05,18850.0,202.3569,202.4924,202.2697,202.3375,18850.0
2021-01-12 13:50:00,209.08,209.44,208.98,209.27,36060.0,202.3665,202.715,202.2697,202.5504,36060.0
2021-01-12 13:55:00,209.28,209.41,209.13,209.35,38958.0,202.5601,202.6859,202.4149,202.6279,38958.0
2021-01-12 14:00:00,209.35,209.66,209.32,209.59,34862.0,202.6279,202.9279,202.5988,202.8602,34862.0
2021-01-12 14:05:00,209.63,209.63,209.45,209.49,25088.0,202.8989,202.8989,202.7247,202.7634,25088.0
2021-01-12 14:10:00,209.5,209.55,209.35,209.35,25529.0,202.773,202.8214,202.6279,202.6279,25529.0
2021-01-12 14:15:00,209.33,209.5,209.28,209.43,126019.0,202.6085,202.773,202.5601,202.7053,126019.0
2021-01-12 14:20:00,209.43,209.52,209.27,209.29,34155.0,202.7053,202.7924,202.5504,202.5698,34155.0
2021-01-12 14:25:00,209.31,209.41,209.28,209.31,41487.0,202.5891,202.6859,202.5601,202.5891,41487.0
2021-01-12 14:30:00,209.33,209.62,209.32,209.37,54410.0,202.6085,202.8892,202.5988,202.6472,54410.0
2021-01-12 14:35:00,209.39,209.39,209.08,209.16,30893.0,202.6666,202.6666,202.3665,202.444,30893.0
2021-01-12 14:40:00,209.16,209.26,209.02,209.09,30329.0,202.444,202.5408,202.3085,202.3762,30329.0
2021-01-12 14:45:00,209.1,209.18,208.89,209.08,69392.0,202.3859,202.4633,202.1826,202.3665,69392.0
2021-01-12 14:50:00,209.08,209.09,208.86,208.9,23312.0,202.3665,202.3762,202.1536,202.1923,23312.0
2021-01-12 14:55:00,208.9,209.28,208.87,209.17,33934.0,202.1923,202.5601,202.1633,202.4536,33934.0
2021-01-12 15:00:00,209.17,209.48,209.17,209.45,52171.0,202.4536,202.7537,202.4536,202.7247,52171.0
2021-01-12 15:05:00,209.44,209.47,209.29,209.39,56875.0,202.715,202.744,202.5698,202.6666,56875.0
2021-01-12 15:10:00,209.38,209.4,209.25,209.25,28606.0,202.6569,202.6763,202.5311,202.5311,28606.0
2021-01-12 15:15:00,209.28,209.33,209.06,209.23,35976.0,202.5601,202.6085,202.3472,202.5117,35976.0
2021-01-12 15:20:00,209.23,209.29,209.07,209.09,42719.0,202.5117,202.5698,202.3569,202.3762,42719.0
2021-01-12 15:25:00,209.08,209.14,209.02,209.12,50292.0,202.3665,202.4246,202.3085,202.4052,50292.0
2021-01-12 15:30:00,209.11,209.2,209.06,209.11,60313.0,202.3956,202.4827,202.3472,202.3956,60313.0
2021-01-12 15:35:00,209.11,209.14,208.96,209.09,67512.0,202.3956,202.4246,202.2504,202.3762,67512.0
2021-01-12 15:40:00,209.08,209.19,209.0,209.18,70673.0,202.3665,202.473,202.2891,202.4633,70673.0
2021-01-12 15:45:00,209.18,209.34,209.07,209.1,75870.0,202.4633,202.6182,202.3569,202.3859,75870.0
2021-01-12 15:50:00,209.11,209.22,208.98,209.01,107119.0,202.3956,202.502,202.2697,202.2988,107119.0
2021-01-12 15:55:00,208.98,209.22,208.78,208.82,228177.0,202.2697,202.502,202.0762,202.1149,228177.0
2021-01-13 09:30:00,209.41,210.8,208.63,210.78,423343.0,202.6859,204.0313,201.931,204.0119,423343.0
2021-01-13 09:35:00,210.81,211.0,210.19,210.33,102582.0,204.041,204.2249,203.4409,203.5764,102582.0
2021-01-13 09:40:00,210.33,210.33,209.72,210.14,82128.0,203.5764,203.5764,202.986,203.3925,82128.0
2021-01-13 09:45:00,210.11,210.24,209.93,210.14,71818.0,203.3635,203.4893,203.1892,203.3925,71818.0
2021-01-13 09:50:00,210.14,210.26,209.8,209.91,74785.0,203.3925,203.5086,203.0634,203.1699,74785.0
2021-01-13 09:55:00,209.91,210.02,209.52,209.68,75192.0,203.1699,203.2763,202.7924,202.9473,75192.0
2021-01-13 10:00:00,209.71,209.74,208.96,209.0,58362.0,202.9763,203.0053,202.2504,202.2891,58362.0
2021-01-13 10:05:00,209.0,209.09,208.86,209.08,61796.0,202.2891,202.3762,202.1536,202.3665,61796.0
2021-01-13 10:10:00,209.06,209.5,208.95,209.43,40908.0,202.3472,202.773,202.2407,202.7053,40908.0
2021-01-13 10:15:00,209.41,209.66,209.39,209.51,35715.0,202.6859,202.9279,202.6666,202.7827,35715.0
2021-01-13 10:20:00,209.5,209.64,209.44,209.49,35064.0,202.773,202.9086,202.715,202.7634,35064.0
2021-01-13 10:25:00,209.49,209.54,209.23,209.28,44833.0,202.7634,202.8118,202.5117,202.5601,44833.0
2021-01-13 10:30:00,209.3,209.42,209.18,209.19,34153.0,202.5795,202.6956,202.4633,202.473,34153.0
2021-01-13 10:35:00,209.23,209.47,209.21,209.41,34443.0,202.5117,202.744,202.4924,202.6859,34443.0
2021-01-13 10:40:00,209.48,209.48,209.23,209.31,33144.0,202.7537,202.7537,202.5117,202.5891,33144.0
2021-01-13 10:45:00,209.36,209.46,209.1,209.22,41806.0,202.6375,202.7343,202.3859,202.502,41806.0
2021-01-13 10:50:00,209.2,209.52,209.1,209.51,55880.0,202.4827,202.7924,202.3859,202.7827,55880.0
2021-01-13 10:55:00,209.49,209.55,209.33,209.53,89771.0,202.7634,202.8214,202.6085,202.8021,89771.0
2021-01-13 11:00:00,209.53,210.08,209.51,209.65,93339.0,202.8021,203.3344,202.7827,202.9182,93339.0
2021-01-13 11:05:00,209.63,209.79,209.5,209.73,61069.0,202.8989,203.0537,202.773,202.9957,61069.0
2021-01-13 11:10:00,209.74,209.99,209.65,209.99,65562.0,203.0053,203.2473,202.9182,203.2473,65562.0
2021-01-13 11:15:00,209.97,210.08,209.74,209.93,51447.0,203.228,203.3344,203.0053,203.1892,51447.0
2021-01-13 11:20:00,209.86,210.1,209.82,209.99,55342.0,203.1215,203.3538,203.0828,203.2473,55342.0
2021-01-13 11:25:00,209.99,210.25,209.93,209.95,53397.0,203.2473,203.499,203.1892,203.2086,53397.0
2021-01-13 11:30:00,209.98,210.24,209.68,210.19,51111.0,203.2376,203.4893,202.9473,203.4409,51111.0
2021-01-13 11:35:00,210.21,210.28,209.97,210.27,37964.0,203.4602,203.528,203.228,203.5183,37964.0
2021-01-13 11:40:00,210.28,210.62,210.19,210.55,66556.0,203.528,203.8571,203.4409,203.7893,66556.0
2021-01-13 11:45:00,210.55,210.59,210.07,210.14,51111.0,203.7893,203.828,203.3247,203.3925,51111.0
2021-01-13 11:50:00,210.15,210.2,209.98,210.11,32498.0,203.4022,203.4506,203.2376,203.3635,32498.0
2021-01-13 11:55:00,210.1,210.45,210.1,210.45,26232.0,203.3538,203.6925,203.3538,203.6925,26232.0
2021-01-13 12:00:00,210.46,210.56,210.33,210.38,28618.0,203.7022,203.799,203.5764,203.6248,28618.0
2021-01-13 12:05:00,210.36,210.4,209.85,209.88,34317.0,203.6054,203.6441,203.1118,203.1408,34317.0
2021-01-13 12:10:00,209.88,210.21,209.71,210.14,30868.0,203.1408,203.4602,202.9763,203.3925,30868.0
2021-01-13 12:15:00,210.12,210.36,210.11,210.27,19679.0,203.3731,203.6054,203.3635,203.5183,19679.0
2021-01-13 12:20:00,210.26,210.32,210.12,210.13,15764.0,203.5086,203.5667,203.3731,203.3828,15764.0
2021-01-13 12:25:00,210.13,210.46,210.04,210.44,40702.0,203.3828,203.7022,203.2957,203.6829,40702.0
2021-01-13 12:30:00,210.43,210.53,210.23,210.25,38742.0,203.6732,203.77,203.4796,203.499,38742.0
2021-01-13 12:35:00,210.25,210.42,210.18,210.41,14037.0,203.499,203.6635,203.4312,203.6538,14037.0
2021-01-13 12:40:00,210.4,210.64,210.38,210.58,22981.0,203.6441,203.8764,203.6248,203.8184,22981.0
2021-01-13 12:45:00,210.61,210.67,210.42,210.5,28300.0,203.8474,203.9055,203.6635,203.7409,28300.0
2021-01-13 12:50:00,210.47,210.72,210.44,210.44,46311.0,203.7119,203.9539,203.6829,203.6829,46311.0
2021-01-13 12:55:00,210.42,210.48,210.1,210.28,23616.0,203.6635,203.7216,203.3538,203.528,23616.0
2021-01-13 13:00:00,210.27,210.27,209.93,210.11,54288.0,203.5183,203.5183,203.1892,203.3635,54288.0
2021-01-13 13:05:00,210.12,210.29,210.03,210.29,34549.0,203.3731,203.5377,203.286,203.5377,34549.0
2021-01-13 13:10:00,210.29,210.42,210.2,210.41,30416.0,203.5377,203.6635,203.4506,203.6538,30416.0
2021-01-13 13:15:00,210.41,210.61,210.34,210.51,27289.0,203.6538,203.8474,203.5861,203.7506,27289.0
2021-01-13 13:20:00,210.52,210.75,210.47,210.66,47513.0,203.7603,203.9829,203.7119,203.8958,47513.0
2021-01-13 13:25:00,210.66,210.67,210.45,210.59,38906.0,203.8958,203.9055,203.6925,203.828,38906.0
2021-01-13 13:30:00,210.6,210.61,210.42,210.47,24980.0,203.8377,203.8474,203.6635,203.7119,24980.0
2021-01-13 13:35:00,210.46,210.52,210.39,210.49,24366.0,203.7022,203.7603,203.6345,203.7313,24366.0
2021-01-13 13:40:00,210.49,210.51,210.23,210.25,16937.0,203.7313,203.7506,203.4796,203.499,16937.0
2021-01-13 13:45:00,210.29,210.35,209.98,209.99,27109.0,203.5377,203.5958,203.2376,203.2473,27109.0
2021-01-13 13:50:00,210.01,210.07,209.87,209.93,43405.0,203.2667,203.3247,203.1312,203.1892,43405.0
2021-01-13 13:55:00,209.94,209.98,209.81,209.82,105622.0,203.1989,203.2376,203.0731,203.0828,105622.0
2021-01-13 14:00:00,209.8,210.05,209.53,209.68,75398.0,203.0634,203.3054,202.8021,202.9473,75398.0
2021-01-13 14:05:00,209.69,209.96,209.59,209.96,33999.0,202.9569,203.2183,202.8602,203.2183,33999.0
2021-01-13 14:10:00,209.97,210.01,209.85,210.01,22812.0,203.228,203.2667,203.1118,203.2667,22812.0
2021-01-13 14:15:00,210.01,210.4,209.97,210.23,55754.0,203.2667,203.6441,203.228,203.4796,55754.0
2021-01-13 14:20:00,210.23,210.23,209.9,209.93,17564.0,203.4796,203.4796,203.1602,203.1892,17564.0
2021-01-13 14:25:00,209.92,209.95,209.86,209.92,15663.0,203.1796,203.2086,203.1215,203.1796,15663.0
2021-01-13 14:30:00,209.91,210.01,209.86,209.89,24334.0,203.1699,203.2667,203.1215,203.1505,24334.0
2021-01-13 14:35:00,209.92,209.97,209.75,209.93,41529.0,203.1796,203.228,203.015,203.1892,41529.0
2021-01-13 14:40:00,209.92,209.95,209.6,209.62,13202.0,203.1796,203.2086,202.8698,202.8892,13202.0
2021-01-13 14:45:00,209.64,209.68,209.52,209.55,37924.0,202.9086,202.9473,202.7924,202.8214,37924.0
2021-01-13 14:50:00,209.56,209.71,209.55,209.65,14285.0,202.8311,202.9763,202.8214,202.9182,14285.0
2021-01-13 14:55:00,209.62,209.74,209.5,209.73,19071.0,202.8892,203.0053,202.773,202.9957,19071.0
2021-01-13 15:00:00,209.71,209.77,209.44,209.51,23097.0,202.9763,203.0344,202.715,202.7827,23097.0
2021-01-13 15:05:00,209.49,209.55,209.28,209.3,21432.0,202.7634,202.8214,202.5601,202.5795,21432.0
2021-01-13 15:10:00,209.32,209.51,209.3,209.38,23846.0,202.5988,202.7827,202.5795,202.6569,23846.0
2021-01-13 15:15:00,209.37,209.37,209.08,209.21,41602.0,202.6472,202.6472,202.3665,202.4924,41602.0
2021-01-13 15:20:00,209.2,209.36,209.11,209.11,48289.0,202.4827,202.6375,202.3956,202.3956,48289.0
2021-01-13 15:25:00,209.1,209.28,209.04,209.27,25737.0,202.3859,202.5601,202.3278,202.5504,25737.0
2021-01-13 15:30:00,209.24,209.44,209.17,209.37,36975.0,202.5214,202.715,202.4536,202.6472,36975.0
2021-01-13 15:35:00,209.37,209.56,209.33,209.45,44303.0,202.6472,202.8311,202.6085,202.7247,44303.0
2021-01-13 15:40:00,209.48,209.6,209.43,209.57,42217.0,202.7537,202.8698,202.7053,202.8408,42217.0
2021-01-13 15:45:00,209.59,209.6,209.38,209.57,43034.0,202.8602,202.8698,202.6569,202.8408,43034.0
2021-01-13 15:50:00,209.54,209.61,209.39,209.41,94284.0,202.8118,202.8795,202.6666,202.6859,94284.0
2021-01-13 15:55:00,209.41,209.65,209.32,209.35,194699.0,202.6859,202.9182,202.5988,202.6279,194699.0
2021-01-14 09:30:00,210.57,210.98,209.87,210.44,247373.0,203.8087,204.2055,203.1312,203.6829,247373.0
2021-01-14 09:35:00,210.45,210.89,210.17,210.86,68191.0,203.6925,204.1184,203.4215,204.0894,68191.0
2021-01-14 09:40:00,210.89,211.21,210.23,210.25,54663.0,204.1184,204.4281,203.4796,203.499,54663.0
2021-01-14 09:45:00,210.29,210.34,209.84,210.02,45929.0,203.5377,203.5861,203.1021,203.2763,45929.0
2021-01-14 09:50:00,210.08,210.13,209.56,209.73,47269.0,203.3344,203.3828,202.8311,202.9957,47269.0
2021-01-14 09:55:00,209.73,210.17,209.72,209.94,46360.0,202.9957,203.4215,202.986,203.1989,46360.0
2021-01-14 10:00:00,209.9,209.94,209.37,209.43,60874.0,203.1602,203.1989,202.6472,202.7053,60874.0
2021-01-14 10:05:00,209.44,209.47,208.53,208.58,90625.0,202.715,202.744,201.8342,201.8826,90625.0
2021-01-14 10:10:00,208.58,208.74,207.86,208.07,127446.0,201.8826,202.0375,201.1857,201.389,127446.0
2021-01-14 10:15:00,208.09,208.12,207.9,208.11,111690.0,201.4083,201.4374,201.2244,201.4277,111690.0
2021-01-14 10:20:00,208.12,208.12,207.52,207.54,80372.0,201.4374,201.4374,200.8566,200.876,80372.0
2021-01-14 10:25:00,207.52,207.62,207.26,207.44,113993.0,200.8566,200.9534,200.605,200.7792,113993.0
2021-01-14 10:30:00,207.46,207.54,207.06,207.11,99679.0,200.7986,200.876,200.4114,200.4598,99679.0
2021-01-14 10:35:00,207.12,207.29,206.9,207.19,108958.0,200.4695,200.634,200.2565,200.5372,108958.0
2021-01-14 10:40:00,207.2,207.66,207.15,207.55,68679.0,200.5469,200.9921,200.4985,200.8857,68679.0
2021-01-14 10:45:00,207.54,207.78,207.48,207.75,58773.0,200.876,201.1083,200.8179,201.0792,58773.0
2021-01-14 10:50:00,207.75,207.87,207.63,207.72,39511.0,201.0792,201.1954,200.9631,201.0502,39511.0
2021-01-14 10:55:00,207.73,207.89,207.23,207.24,86490.0,201.0599,201.2147,200.5759,200.5856,86490.0
2021-01-14 11:00:00,207.24,207.25,206.64,206.68,138856.0,200.5856,200.5953,200.0049,200.0436,138856.0
2021-01-14 11:05:00,206.68,207.27,206.46,206.52,82342.0,200.0436,200.6147,199.8307,199.8887,82342.0
2021-01-14 11:10:00,206.53,206.86,206.53,206.7,41331.0,199.8984,200.2178,199.8984,200.063,41331.0
2021-01-14 11:15:00,206.68,206.7,206.45,206.46,60840.0,200.0436,200.063,199.821,199.8307,60840.0
2021-01-14 11:20:00,206.47,206.48,205.82,206.01,135211.0,199.8403,199.85,199.2112,199.3951,135211.0
2021-01-14 11:25:00,206.02,206.44,205.98,206.36,64596.0,199.4048,199.8113,199.3661,199.7339,64596.0
2021-01-14 11:30:00,206.36,206.39,205.84,205.9,68046.0,199.7339,199.7629,199.2306,199.2886,68046.0
2021-01-14 11:35:00,205.89,206.2,205.78,206.15,79692.0,199.279,199.579,199.1725,199.5306,79692.0
2021-01-14 11:40:00,206.15,206.34,206.03,206.15,47989.0,199.5306,199.7145,199.4145,199.5306,47989.0
2021-01-14 11:45:00,206.14,206.15,205.77,205.82,76182.0,199.5209,199.5306,199.1628,199.2112,76182.0
2021-01-14 11:50:00,205.82,205.93,205.72,205.85,43203.0,199.2112,199.3177,199.1144,199.2402,43203.0
2021-01-14 11:55:00,205.86,205.95,205.71,205.73,98249.0,199.2499,199.337,199.1047,199.1241,98249.0
2021-01-14 12:00:00,205.71,205.77,205.57,205.61,85643.0,199.1047,199.1628,198.9692,199.008,85643.0
2021-01-14 12:05:00,205.61,205.91,205.59,205.76,54814.0,199.008,199.2983,198.9886,199.1531,54814.0
2021-01-14 12:10:00,205.77,205.77,205.31,205.42,178794.0,199.1628,199.1628,198.7176,198.8241,178794.0
2021-01-14 12:15:00,205.43,205.46,205.35,205.41,51582.0,198.8337,198.8628,198.7563,198.8144,51582.0
2021-01-14 12:20:00,205.41,205.45,205.28,205.29,56672.0,198.8144,198.8531,198.6885,198.6982,56672.0
2021-01-14 12:25:00,205.29,205.3,205.02,205.02,93098.0,198.6982,198.7079,198.4369,198.4369,93098.0
2021-01-14 12:30:00,205.04,205.04,204.48,204.53,239307.0,198.4563,198.4563,197.9142,197.9626,239307.0
2021-01-14 12:35:00,204.53,204.64,204.23,204.45,81813.0,197.9626,198.0691,197.6723,197.8852,81813.0
2021-01-14 12:40:00,204.44,204.45,204.13,204.17,74727.0,197.8755,197.8852,197.5755,197.6142,74727.0
2021-01-14 12:45:00,204.16,204.16,203.89,204.13,126774.0,197.6045,197.6045,197.3432,197.5755,126774.0
2021-01-14 12:50:00,204.13,204.83,204.13,204.73,88579.0,197.5755,198.253,197.5755,198.1562,88579.0
2021-01-14 12:55:00,204.73,204.94,204.65,204.94,57305.0,198.1562,198.3595,198.0788,198.3595,57305.0
2021-01-14 13:00:00,204.93,204.96,204.7,204.7,53635.0,198.3498,198.3788,198.1272,198.1272,53635.0
2021-01-14 13:05:00,204.71,204.82,204.52,204.72,90926.0,198.1369,198.2433,197.953,198.1465,90926.0
2021-01-14 13:10:00,204.72,204.77,204.3,204.46,53889.0,198.1465,198.1949,197.74,197.8949,53889.0
2021-01-14 13:15:00,204.46,204.62,204.3,204.31,42142.0,197.8949,198.0497,197.74,197.7497,42142.0
2021-01-14 13:20:00,204.32,204.38,204.1,204.23,61648.0,197.7594,197.8174,197.5464,197.6723,61648.0
2021-01-14 13:25:00,204.2,204.45,204.17,204.38,49842.0,197.6432,197.8852,197.6142,197.8174,49842.0
2021-01-14 13:30:00,204.4,204.4,204.24,204.31,27900.0,197.8368,197.8368,197.6819,197.7497,27900.0
2021-01-14 13:35:00,204.31,204.53,204.2,204.53,56204.0,197.7497,197.9626,197.6432,197.9626,56204.0
2021-01-14 13:40:00,204.52,204.65,204.46,204.48,32799.0,197.953,198.0788,197.8949,197.9142,32799.0
2021-01-14 13:45:00,204.49,204.51,204.22,204.26,42995.0,197.9239,197.9433,197.6626,197.7013,42995.0
2021-01-14 13:50:00,204.24,204.28,203.82,203.84,134530.0,197.6819,197.7207,197.2754,197.2948,134530.0
2021-01-14 13:55:00,203.84,204.01,203.65,203.8,85607.0,197.2948,197.4593,197.1109,197.2561,85607.0
2021-01-14 14:00:00,203.77,203.93,203.72,203.83,51043.0,197.227,197.3819,197.1786,197.2851,51043.0
2021-01-14 14:05:00,203.83,204.01,203.8,203.84,131550.0,197.2851,197.4593,197.2561,197.2948,131550.0
2021-01-14 14:10:00,203.85,203.86,203.43,203.45,153700.0,197.3045,197.3141,196.898,196.9173,153700.0
2021-01-14 14:15:00,203.45,203.47,202.7,202.77,187434.0,196.9173,196.9367,196.1914,196.2591,187434.0
2021-01-14 14:20:00,202.78,202.79,202.36,202.48,154446.0,196.2688,196.2785,195.8623,195.9785,154446.0
2021-01-14 14:25:00,202.5,202.5,202.28,202.48,112157.0,195.9978,195.9978,195.7849,195.9785,112157.0
2021-01-14 14:30:00,202.48,202.62,202.27,202.28,169186.0,195.9785,196.114,195.7752,195.7849,169186.0
2021-01-14 14:35:00,202.31,202.57,202.18,202.42,118084.0,195.8139,196.0656,195.6881,195.9204,118084.0
2021-01-14 14:40:00,202.4,202.55,202.28,202.54,103936.0,195.901,196.0462,195.7849,196.0365,103936.0
2021-01-14 14:45:00,202.54,202.73,202.37,202.4,99448.0,196.0365,196.2204,195.872,195.901,99448.0
2021-01-14 14:50:00,202.42,202.46,202.19,202.37,126931.0,195.9204,195.9591,195.6978,195.872,126931.0
2021-01-14 14:55:00,202.35,202.56,202.22,202.36,81165.0,195.8526,196.0559,195.7268,195.8623,81165.0
2021-01-14 15:00:00,202.38,202.61,202.25,202.55,107735.0,195.8817,196.1043,195.7558,196.0462,107735.0
2021-01-14 15:05:00,202.55,202.59,202.13,202.26,135280.0,196.0462,196.0849,195.6397,195.7655,135280.0
2021-01-14 15:10:00,202.27,202.29,202.1,202.22,101106.0,195.7752,195.7946,195.6107,195.7268,101106.0
2021-01-14 15:15:00,202.23,202.37,201.73,201.85,173117.0,195.7365,195.872,195.2525,195.3687,173117.0
2021-01-14 15:20:00,201.84,202.04,201.75,201.95,168683.0,195.359,195.5526,195.2719,195.4655,168683.0
2021-01-14 15:25:00,201.95,202.34,201.93,202.33,101146.0,195.4655,195.843,195.4461,195.8333,101146.0
2021-01-14 15:30:00,202.31,202.7,202.2,202.62,142044.0,195.8139,196.1914,195.7074,196.114,142044.0
2021-01-14 15:35:00,202.63,202.81,202.39,202.8,104619.0,196.1236,196.2979,195.8913,196.2882,104619.0
2021-01-14 15:40:00,202.79,202.88,202.52,202.79,141846.0,196.2785,196.3656,196.0172,196.2785,141846.0
2021-01-14 15:45:00,202.81,203.08,202.41,202.45,178291.0,196.2979,196.5592,195.9107,195.9494,178291.0
2021-01-14 15:50:00,202.44,202.47,201.95,202.04,264862.0,195.9397,195.9688,195.4655,195.5526,264862.0
2021-01-14 15:55:00,202.05,202.16,201.76,201.91,508440.0,195.5623,195.6687,195.2816,195.4268,508440.0
2021-01-15 09:30:00,201.54,203.26,201.31,202.05,926059.0,195.0686,196.7334,194.846,195.5623,926059.0
2021-01-15 09:35:00,201.97,202.12,201.27,201.75,156636.0,195.4848,195.63,194.8073,195.2719,156636.0
2021-01-15 09:40:00,201.77,202.87,201.57,202.83,133860.0,195.2913,196.3559,195.0977,196.3172,133860.0
2021-01-15 09:45:00,202.81,203.18,202.31,202.49,84992.0,196.2979,196.656,195.8139,195.9881,84992.0
2021-01-15 09:50:00,202.51,202.55,201.57,202.1,87192.0,196.0075,196.0462,195.0977,195.6107,87192.0
2021-01-15 09:55:00,202.12,202.88,202.12,202.87,45654.0,195.63,196.3656,195.63,196.3559,45654.0
2021-01-15 10:00:00,202.86,203.22,202.24,202.31,92436.0,196.3463,196.6947,195.7462,195.8139,92436.0
2021-01-15 10:05:00,202.3,202.31,201.43,201.43,115212.0,195.8042,195.8139,194.9622,194.9622,115212.0
2021-01-15 10:10:00,201.45,202.45,201.36,202.17,109599.0,194.9815,195.9494,194.8944,195.6784,109599.0
2021-01-15 10:15:00,202.11,202.3,201.73,201.87,78410.0,195.6203,195.8042,195.2525,195.388,78410.0
2021-01-15 10:20:00,201.87,201.94,201.48,201.84,85576.0,195.388,195.4558,195.0106,195.359,85576.0
2021-01-15 10:25:00,201.84,202.38,201.81,202.15,83043.0,195.359,195.8817,195.33,195.6591,83043.0
2021-01-15 10:30:00,202.11,202.3,201.93,202.22,66291.0,195.6203,195.8042,195.4461,195.7268,66291.0
2021-01-15 10:35:00,202.2,202.25,202.0,202.21,107688.0,195.7074,195.7558,195.5139,195.7171,107688.0
2021-01-15 10:40:00,202.19,202.42,201.58,201.6,132689.0,195.6978,195.9204,195.1074,195.1267,132689.0
2021-01-15 10:45:00,201.6,202.0,201.36,201.9,72336.0,195.1267,195.5139,194.8944,195.4171,72336.0
2021-01-15 10:50:00,201.92,202.04,201.75,201.81,55604.0,195.4364,195.5526,195.2719,195.33,55604.0
2021-01-15 10:55:00,201.73,201.75,201.2,201.47,64594.0,195.2525,195.2719,194.7396,195.0009,64594.0
2021-01-15 11:00:00,201.44,201.44,200.78,200.89,99348.0,194.9718,194.9718,194.333,194.4395,99348.0
2021-01-15 11:05:00,200.9,200.91,200.42,200.66,102633.0,194.4492,194.4589,193.9846,194.2169,102633.0
2021-01-15 11:10:00,200.66,201.32,200.62,201.31,38497.0,194.2169,194.8557,194.1782,194.846,38497.0
2021-01-15 11:15:00,201.27,201.43,200.9,201.41,38509.0,194.8073,194.9622,194.4492,194.9428,38509.0
2021-01-15 11:20:00,201.42,201.62,201.27,201.28,55470.0,194.9525,195.1461,194.8073,194.817,55470.0
2021-01-15 11:25:00,201.29,201.91,201.29,201.82,62390.0,194.8267,195.4268,194.8267,195.3396,62390.0
2021-01-15 11:30:00,201.76,202.0,201.68,201.81,62447.0,195.2816,195.5139,195.2041,195.33,62447.0
2021-01-15 11:35:00,201.83,201.9,201.53,201.86,63865.0,195.3493,195.4171,195.059,195.3784,63865.0
2021-01-15 11:40:00,201.9,201.98,201.55,201.61,48231.0,195.4171,195.4945,195.0783,195.1364,48231.0
2021-01-15 11:45:00,201.66,201.67,201.43,201.45,29544.0,195.1848,195.1945,194.9622,194.9815,29544.0
2021-01-15 11:50:00,201.46,201.59,201.26,201.48,37287.0,194.9912,195.117,194.7976,195.0106,37287.0
2021-01-15 11:55:00,201.48,201.93,201.41,201.92,32909.0,195.0106,195.4461,194.9428,195.4364,32909.0
2021-01-15 12:00:00,201.9,202.0,201.76,201.94,38178.0,195.4171,195.5139,195.2816,195.4558,38178.0
2021-01-15 12:05:00,201.94,202.05,201.79,201.8,76273.0,195.4558,195.5623,195.3106,195.3203,76273.0
2021-01-15 12:10:00,201.82,201.86,201.53,201.74,41648.0,195.3396,195.3784,195.059,195.2622,41648.0
2021-01-15 12:15:00,201.72,202.23,201.67,202.0,30897.0,195.2429,195.7365,195.1945,195.5139,30897.0
2021-01-15 12:20:00,201.96,201.97,201.61,201.89,28417.0,195.4752,195.4848,195.1364,195.4074,28417.0
2021-01-15 12:25:00,201.88,201.9,201.52,201.6,35460.0,195.3977,195.4171,195.0493,195.1267,35460.0
2021-01-15 12:30:00,201.59,201.61,201.16,201.16,51871.0,195.117,195.1364,194.7008,194.7008,51871.0
2021-01-15 12:35:00,201.18,201.28,200.97,201.05,73072.0,194.7202,194.817,194.5169,194.5944,73072.0
2021-01-15 12:40:00,201.03,201.39,200.97,201.17,20572.0,194.575,194.9235,194.5169,194.7105,20572.0
2021-01-15 12:45:00,201.14,201.17,201.0,201.01,27211.0,194.6815,194.7105,194.546,194.5557,27211.0
2021-01-15 12:50:00,201.0,201.2,200.83,201.14,23411.0,194.546,194.7396,194.3814,194.6815,23411.0
2021-01-15 12:55:00,201.16,201.24,201.05,201.05,27416.0,194.7008,194.7783,194.5944,194.5944,27416.0
2021-01-15 13:00:00,201.05,201.07,200.71,200.81,33688.0,194.5944,194.6137,194.2653,194.3621,33688.0
2021-01-15 13:05:00,200.8,201.3,200.78,201.3,25174.0,194.3524,194.8363,194.333,194.8363,25174.0
2021-01-15 13:10:00,201.29,201.42,201.17,201.39,23769.0,194.8267,194.9525,194.7105,194.9235,23769.0
2021-01-15 13:15:00,201.4,201.75,201.32,201.75,38451.0,194.9331,195.2719,194.8557,195.2719,38451.0
2021-01-15 13:20:00,201.76,201.88,201.59,201.67,25847.0,195.2816,195.3977,195.117,195.1945,25847.0
2021-01-15 13:25:00,201.63,201.7,201.34,201.49,27184.0,195.1557,195.2235,194.8751,195.0202,27184.0
2021-01-15 13:30:00,201.47,201.8,201.34,201.59,46596.0,195.0009,195.3203,194.8751,195.117,46596.0
2021-01-15 13:35:00,201.55,201.8,201.37,201.73,25033.0,195.0783,195.3203,194.9041,195.2525,25033.0
2021-01-15 13:40:00,201.73,201.94,201.62,201.9,30726.0,195.2525,195.4558,195.1461,195.4171,30726.0
2021-01-15 13:45:00,201.87,201.89,201.59,201.64,30049.0,195.388,195.4074,195.117,195.1654,30049.0
2021-01-15 13:50:00,201.6,201.8,201.6,201.65,19524.0,195.1267,195.3203,195.1267,195.1751,19524.0
2021-01-15 13:55:00,201.61,201.65,201.53,201.53,27498.0,195.1364,195.1751,195.059,195.059,27498.0
2021-01-15 14:00:00,201.55,201.73,201.5,201.64,22116.0,195.0783,195.2525,195.0299,195.1654,22116.0
2021-01-15 14:05:00,201.66,201.68,201.39,201.39,32298.0,195.1848,195.2041,194.9235,194.9235,32298.0
2021-01-15 14:10:00,201.4,201.57,201.4,201.52,13642.0,194.9331,195.0977,194.9331,195.0493,13642.0
2021-01-15 14:15:00,201.54,201.61,201.28,201.35,14530.0,195.0686,195.1364,194.817,194.8847,14530.0
2021-01-15 14:20:00,201.33,201.44,201.29,201.4,29302.0,194.8654,194.9718,194.8267,194.9331,29302.0
2021-01-15 14:25:00,201.42,201.42,201.2,201.37,22530.0,194.9525,194.9525,194.7396,194.9041,22530.0
2021-01-15 14:30:00,201.36,201.48,201.3,201.36,33762.0,194.8944,195.0106,194.8363,194.8944,33762.0
2021-01-15 14:35:00,201.34,201.75,201.33,201.73,21071.0,194.8751,195.2719,194.8654,195.2525,21071.0
2021-01-15 14:40:00,201.68,201.85,201.67,201.82,26043.0,195.2041,195.3687,195.1945,195.3396,26043.0
2021-01-15 14:45:00,201.83,202.02,201.78,201.91,26128.0,195.3493,195.5332,195.3009,195.4268,26128.0
2021-01-15 14:50:00,201.91,201.96,201.81,201.86,21551.0,195.4268,195.4752,195.33,195.3784,21551.0
2021-01-15 14:55:00,201.88,201.9,201.7,201.78,29091.0,195.3977,195.4171,195.2235,195.3009,29091.0
2021-01-15 15:00:00,201.83,201.98,201.73,201.92,31299.0,195.3493,195.4945,195.2525,195.4364,31299.0
2021-01-15 15:05:00,201.91,201.92,201.69,201.75,40582.0,195.4268,195.4364,195.2138,195.2719,40582.0
2021-01-15 15:10:00,201.75,202.19,201.75,202.12,41589.0,195.2719,195.6978,195.2719,195.63,41589.0
2021-01-15 15:15:00,202.19,202.32,202.1,202.22,48018.0,195.6978,195.8236,195.6107,195.7268,48018.0
2021-01-15 15:20:00,202.22,202.37,202.16,202.36,53703.0,195.7268,195.872,195.6687,195.8623,53703.0
2021-01-15 15:25:00,202.34,202.35,202.02,202.12,48760.0,195.843,195.8526,195.5332,195.63,48760.0
2021-01-15 15:30:00,202.12,202.15,201.94,202.08,57000.0,195.63,195.6591,195.4558,195.5913,57000.0
2021-01-15 15:35:00,202.09,202.17,201.88,201.88,47874.0,195.601,195.6784,195.3977,195.3977,47874.0
2021-01-15 15:40:00,201.86,202.1,201.77,201.8,71131.0,195.3784,195.6107,195.2913,195.3203,71131.0
2021-01-15 15:45:00,201.78,201.84,201.43,201.59,91736.0,195.3009,195.359,194.9622,195.117,91736.0
2021-01-15 15:50:00,201.61,201.7,201.25,201.43,102705.0,195.1364,195.2235,194.788,194.9622,102705.0
2021-01-15 15:55:00,201.41,201.65,201.06,201.53,271949.0,194.9428,195.1751,194.6041,195.059,271949.0
2021-01-19 09:30:00,203.05,204.17,203.01,203.34,520017.0,196.5302,197.6142,196.4914,196.8108,520017.0
2021-01-19 09:35:00,203.36,203.77,202.35,202.69,147466.0,196.8302,197.227,195.8526,196.1817,147466.0
2021-01-19 09:40:00,202.68,203.14,202.12,202.93,191096.0,196.172,196.6173,195.63,196.414,191096.0
2021-01-19 09:45:00,202.94,203.14,202.28,202.6,114038.0,196.4237,196.6173,195.7849,196.0946,114038.0
2021-01-19 09:50:00,202.6,202.75,201.84,202.19,105383.0,196.0946,196.2398,195.359,195.6978,105383.0
2021-01-19 09:55:00,202.18,202.56,201.6,202.51,169553.0,195.6881,196.0559,195.1267,196.0075,169553.0
2021-01-19 10:00:00,202.63,202.74,202.34,202.46,104579.0,196.1236,196.2301,195.843,195.9591,104579.0
2021-01-19 10:05:00,202.47,202.85,202.13,202.13,82744.0,195.9688,196.3366,195.6397,195.6397,82744.0
2021-01-19 10:10:00,202.18,202.51,201.59,201.65,91378.0,195.6881,196.0075,195.117,195.1751,91378.0
2021-01-19 10:15:00,201.65,202.35,201.64,202.03,108046.0,195.1751,195.8526,195.1654,195.5429,108046.0
2021-01-19 10:20:00,202.02,202.34,201.83,201.84,77165.0,195.5332,195.843,195.3493,195.359,77165.0
2021-01-19 10:25:00,201.82,202.16,201.82,202.14,73446.0,195.3396,195.6687,195.3396,195.6494,73446.0
2021-01-19 10:30:00,202.14,202.45,202.06,202.19,74158.0,195.6494,195.9494,195.5719,195.6978,74158.0
2021-01-19 10:35:00,202.2,202.2,201.82,201.99,114676.0,195.7074,195.7074,195.3396,195.5042,114676.0
2021-01-19 10:40:00,201.92,202.19,201.72,202.16,63037.0,195.4364,195.6978,195.2429,195.6687,63037.0
2021-01-19 10:45:00,202.16,202.16,201.81,201.94,95855.0,195.6687,195.6687,195.33,195.4558,95855.0
2021-01-19 10:50:00,201.94,201.95,201.64,201.7,51866.0,195.4558,195.4655,195.1654,195.2235,51866.0
2021-01-19 10:55:00,201.7,201.76,201.45,201.47,63716.0,195.2235,195.2816,194.9815,195.0009,63716.0
2021-01-19 11:00:00,201.48,201.58,201.33,201.46,57872.0,195.0106,195.1074,194.8654,194.9912,57872.0
2021-01-19 11:05:00,201.48,201.62,201.19,201.2,120819.0,195.0106,195.1461,194.7299,194.7396,120819.0
2021-01-19 11:10:00,201.2,201.21,200.62,200.63,75213.0,194.7396,194.7492,194.1782,194.1879,75213.0
2021-01-19 11:15:00,200.62,200.96,200.47,200.49,77759.0,194.1782,194.5073,194.033,194.0524,77759.0
2021-01-19 11:20:00,200.48,200.57,200.07,200.47,85928.0,194.0427,194.1298,193.6458,194.033,85928.0
2021-01-19 11:25:00,200.48,200.98,200.42,200.85,78950.0,194.0427,194.5266,193.9846,194.4008,78950.0
2021-01-19 11:30:00,200.86,200.95,200.69,200.81,63153.0,194.4105,194.4976,194.2459,194.3621,63153.0
2021-01-19 11:35:00,200.83,200.99,200.54,200.97,73724.0,194.3814,194.5363,194.1007,194.5169,73724.0
2021-01-19 11:40:00,200.94,201.07,200.78,200.79,42347.0,194.4879,194.6137,194.333,194.3427,42347.0
2021-01-19 11:45:00,200.82,201.02,200.73,201.0,50455.0,194.3718,194.5653,194.2846,194.546,50455.0
2021-01-19 11:50:00,201.0,201.11,200.9,201.03,65626.0,194.546,194.6524,194.4492,194.575,65626.0
2021-01-19 11:55:00,201.03,201.1,200.72,200.74,61795.0,194.575,194.6428,194.275,194.2943,61795.0
2021-01-19 12:00:00,200.74,201.32,200.74,201.13,58487.0,194.2943,194.8557,194.2943,194.6718,58487.0
2021-01-19 12:05:00,201.15,201.15,200.85,200.97,34500.0,194.6912,194.6912,194.4008,194.5169,34500.0
2021-01-19 12:10:00,200.98,201.15,200.91,201.15,93562.0,194.5266,194.6912,194.4589,194.6912,93562.0
2021-01-19 12:15:00,201.16,201.34,201.09,201.29,30943.0,194.7008,194.8751,194.6331,194.8267,30943.0
2021-01-19 12:20:00,201.3,201.53,201.2,201.2,48938.0,194.8363,195.059,194.7396,194.7396,48938.0
2021-01-19 12:25:00,201.21,201.37,201.15,201.35,37732.0,194.7492,194.9041,194.6912,194.8847,37732.0
2021-01-19 12:30:00,201.36,201.57,201.34,201.44,40152.0,194.8944,195.0977,194.8751,194.9718,40152.0
2021-01-19 12:35:00,201.46,201.91,201.46,201.86,78856.0,194.9912,195.4268,194.9912,195.3784,78856.0
2021-01-19 12:40:00,201.86,202.03,201.71,201.96,47297.0,195.3784,195.5429,195.2332,195.4752,47297.0
2021-01-19 12:45:00,201.97,202.09,201.73,201.73,44695.0,195.4848,195.601,195.2525,195.2525,44695.0
2021-01-19 12:50:00,201.72,201.91,201.72,201.91,68039.0,195.2429,195.4268,195.2429,195.4268,68039.0
2021-01-19 12:55:00,201.9,201.95,201.47,201.47,77254.0,195.4171,195.4655,195.0009,195.0009,77254.0
2021-01-19 13:00:00,201.5,201.76,201.46,201.76,50330.0,195.0299,195.2816,194.9912,195.2816,50330.0
2021-01-19 13:05:00,201.76,201.79,201.53,201.77,21300.0,195.2816,195.3106,195.059,195.2913,21300.0
2021-01-19 13:10:00,201.74,201.76,201.51,201.53,31872.0,195.2622,195.2816,195.0396,195.059,31872.0
2021-01-19 13:15:00,201.53,201.62,201.36,201.37,24759.0,195.059,195.1461,194.8944,194.9041,24759.0
2021-01-19 13:20:00,201.38,201.63,201.26,201.62,69671.0,194.9138,195.1557,194.7976,195.1461,69671.0
2021-01-19 13:25:00,201.62,201.78,201.56,201.67,89241.0,195.1461,195.3009,195.088,195.1945,89241.0
2021-01-19 13:30:00,201.69,201.94,201.66,201.88,43797.0,195.2138,195.4558,195.1848,195.3977,43797.0
2021-01-19 13:35:00,201.89,202.44,201.88,202.2,100582.0,195.4074,195.9397,195.3977,195.7074,100582.0
2021-01-19 13:40:00,202.21,202.38,202.09,202.22,93905.0,195.7171,195.8817,195.601,195.7268,93905.0
2021-01-19 13:45:00,202.23,202.46,202.18,202.35,95475.0,195.7365,195.9591,195.6881,195.8526,95475.0
2021-01-19 13:50:00,202.36,202.39,202.04,202.12,69518.0,195.8623,195.8913,195.5526,195.63,69518.0
2021-01-19 13:55:00,202.12,202.44,202.12,202.23,65671.0,195.63,195.9397,195.63,195.7365,65671.0
2021-01-19 14:00:00,202.25,202.28,201.97,202.04,41223.0,195.7558,195.7849,195.4848,195.5526,41223.0
2021-01-19 14:05:00,202.02,202.43,202.02,202.43,60958.0,195.5332,195.9301,195.5332,195.9301,60958.0
2021-01-19 14:10:00,202.44,202.49,202.18,202.3,56906.0,195.9397,195.9881,195.6881,195.8042,56906.0
2021-01-19 14:15:00,202.28,202.31,201.92,202.03,48920.0,195.7849,195.8139,195.4364,195.5429,48920.0
2021-01-19 14:20:00,202.01,202.02,201.73,201.73,57183.0,195.5235,195.5332,195.2525,195.2525,57183.0
2021-01-19 14:25:00,201.75,201.85,201.56,201.63,51926.0,195.2719,195.3687,195.088,195.1557,51926.0
2021-01-19 14:30:00,201.64,201.81,201.59,201.67,60663.0,195.1654,195.33,195.117,195.1945,60663.0
2021-01-19 14:35:00,201.68,201.7,201.48,201.58,50552.0,195.2041,195.2235,195.0106,195.1074,50552.0
2021-01-19 14:40:00,201.58,201.67,201.48,201.5,61178.0,195.1074,195.1945,195.0106,195.0299,61178.0
2021-01-19 14:45:00,201.52,201.56,201.42,201.49,33996.0,195.0493,195.088,194.9525,195.0202,33996.0
2021-01-19 14:50:00,201.48,201.79,201.47,201.68,58192.0,195.0106,195.3106,195.0009,195.2041,58192.0
2021-01-19 14:55:00,201.68,202.1,201.67,201.9,70615.0,195.2041,195.6107,195.1945,195.4171,70615.0
2021-01-19 15:00:00,201.94,201.99,201.79,201.82,60564.0,195.4558,195.5042,195.3106,195.3396,60564.0
2021-01-19 15:05:00,201.8,201.8,201.62,201.66,33876.0,195.3203,195.3203,195.1461,195.1848,33876.0
2021-01-19 15:10:00,201.67,201.7,201.53,201.56,33200.0,195.1945,195.2235,195.059,195.088,33200.0
2021-01-19 15:15:00,201.56,201.58,201.36,201.48,54299.0,195.088,195.1074,194.8944,195.0106,54299.0
2021-01-19 15:20:00,201.48,201.51,201.29,201.41,57038.0,195.0106,195.0396,194.8267,194.9428,57038.0
2021-01-19 15:25:00,201.41,201.51,201.35,201.47,33416.0,194.9428,195.0396,194.8847,195.0009,33416.0
2021-01-19 15:30:00,201.48,201.57,201.3,201.34,68694.0,195.0106,195.0977,194.8363,194.8751,68694.0
2021-01-19 15:35:00,201.33,201.53,201.28,201.37,68967.0,194.8654,195.059,194.817,194.9041,68967.0
2021-01-19 15:40:00,201.36,201.43,201.31,201.4,99399.0,194.8944,194.9622,194.846,194.9331,99399.0
2021-01-19 15:45:00,201.4,201.72,201.35,201.49,142847.0,194.9331,195.2429,194.8847,195.0202,142847.0
2021-01-19 15:50:00,201.5,201.91,201.48,201.7,199311.0,195.0299,195.4268,195.0106,195.2235,199311.0
2021-01-19 15:55:00,201.71,201.82,201.54,201.6,453097.0,195.2332,195.3396,195.0686,195.1267,453097.0
2021-01-20 09:30:00,203.03,203.85,202.23,203.68,471752.0,196.5108,197.3045,195.7365,197.1399,471752.0
2021-01-20 09:35:00,203.72,204.38,203.56,204.23,214671.0,197.1786,197.8174,197.0238,197.6723,214671.0
2021-01-20 09:40:00,204.31,204.91,204.2,204.65,163652.0,197.7497,198.3304,197.6432,198.0788,163652.0
2021-01-20 09:45:00,204.67,204.81,204.03,204.22,158564.0,198.0981,198.2336,197.4787,197.6626,158564.0
2021-01-20 09:50:00,204.26,204.57,203.89,203.97,123451.0,197.7013,198.0013,197.3432,197.4206,123451.0
2021-01-20 09:55:00,204.02,204.05,203.32,203.38,132395.0,197.469,197.498,196.7915,196.8496,132395.0
2021-01-20 10:00:00,203.5,204.48,203.45,204.4,138728.0,196.9657,197.9142,196.9173,197.8368,138728.0
2021-01-20 10:05:00,204.4,204.9,204.37,204.63,128676.0,197.8368,198.3208,197.8078,198.0594,128676.0
2021-01-20 10:10:00,204.63,205.06,204.57,204.98,160630.0,198.0594,198.4756,198.0013,198.3982,160630.0
2021-01-20 10:15:00,204.99,205.55,204.99,205.27,134847.0,198.4079,198.9499,198.4079,198.6789,134847.0
2021-01-20 10:20:00,205.31,205.84,204.94,205.76,188194.0,198.7176,199.2306,198.3595,199.1531,188194.0
2021-01-20 10:25:00,205.78,205.87,205.36,205.65,123813.0,199.1725,199.2596,198.766,199.0467,123813.0
2021-01-20 10:30:00,205.65,205.99,205.58,205.97,145765.0,199.0467,199.3758,198.9789,199.3564,145765.0
2021-01-20 10:35:00,205.97,206.1,205.66,206.07,114126.0,199.3564,199.4822,199.0563,199.4532,114126.0
2021-01-20 10:40:00,206.1,206.42,206.0,206.38,144281.0,199.4822,199.7919,199.3854,199.7532,144281.0
2021-01-20 10:45:00,206.38,206.43,206.04,206.14,88751.0,199.7532,199.8016,199.4241,199.5209,88751.0
2021-01-20 10:50:00,206.12,206.2,205.88,206.09,89010.0,199.5016,199.579,199.2693,199.4725,89010.0
2021-01-20 10:55:00,206.1,206.11,205.81,205.96,73056.0,199.4822,199.4919,199.2015,199.3467,73056.0
2021-01-20 11:00:00,205.94,206.12,205.55,205.91,71880.0,199.3274,199.5016,198.9499,199.2983,71880.0
2021-01-20 11:05:00,205.9,206.17,205.81,205.84,102181.0,199.2886,199.55,199.2015,199.2306,102181.0
2021-01-20 11:10:00,205.85,205.86,205.37,205.63,143855.0,199.2402,199.2499,198.7757,199.0273,143855.0
2021-01-20 11:15:00,205.64,205.84,205.23,205.26,72606.0,199.037,199.2306,198.6402,198.6692,72606.0
2021-01-20 11:20:00,205.25,205.48,205.06,205.31,72839.0,198.6595,198.8821,198.4756,198.7176,72839.0
2021-01-20 11:25:00,205.27,205.45,205.21,205.36,74205.0,198.6789,198.8531,198.6208,198.766,74205.0
2021-01-20 11:30:00,205.38,205.52,205.24,205.4,58968.0,198.7853,198.9208,198.6498,198.8047,58968.0
2021-01-20 11:35:00,205.4,205.63,205.23,205.46,60452.0,198.8047,199.0273,198.6402,198.8628,60452.0
2021-01-20 11:40:00,205.47,205.55,205.22,205.43,59274.0,198.8724,198.9499,198.6305,198.8337,59274.0
2021-01-20 11:45:00,205.44,205.56,205.23,205.35,39149.0,198.8434,198.9596,198.6402,198.7563,39149.0
2021-01-20 11:50:00,205.36,205.55,205.23,205.37,47502.0,198.766,198.9499,198.6402,198.7757,47502.0
2021-01-20 11:55:00,205.35,205.76,205.27,205.75,68994.0,198.7563,199.1531,198.6789,199.1435,68994.0
2021-01-20 12:00:00,205.79,206.11,205.74,206.09,117775.0,199.1822,199.4919,199.1338,199.4725,117775.0
2021-01-20 12:05:00,206.08,206.18,205.82,205.86,81303.0,199.4629,199.5597,199.2112,199.2499,81303.0
2021-01-20 12:10:00,205.87,206.06,205.83,205.86,42504.0,199.2596,199.4435,199.2209,199.2499,42504.0
2021-01-20 12:15:00,205.85,206.11,205.65,206.11,60881.0,199.2402,199.4919,199.0467,199.4919,60881.0
2021-01-20 12:20:00,206.11,206.21,205.97,206.13,52740.0,199.4919,199.5887,199.3564,199.5113,52740.0
2021-01-20 12:25:00,206.13,206.18,205.91,206.03,47514.0,199.5113,199.5597,199.2983,199.4145,47514.0
2021-01-20 12:30:00,206.03,206.03,205.87,206.0,37385.0,199.4145,199.4145,199.2596,199.3854,37385.0
2021-01-20 12:35:00,205.99,206.25,205.92,206.18,73512.0,199.3758,199.6274,199.308,199.5597,73512.0
2021-01-20 12:40:00,206.17,206.2,205.77,205.85,62302.0,199.55,199.579,199.1628,199.2402,62302.0
2021-01-20 12:45:00,205.88,205.98,205.7,205.74,57085.0,199.2693,199.3661,199.0951,199.1338,57085.0
2021-01-20 12:50:00,205.73,206.03,205.73,206.01,32753.0,199.1241,199.4145,199.1241,199.3951,32753.0
2021-01-20 12:55:00,206.02,206.09,205.8,205.83,45562.0,199.4048,199.4725,199.1919,199.2209,45562.0
2021-01-20 13:00:00,205.84,206.16,205.81,206.11,49986.0,199.2306,199.5403,199.2015,199.4919,49986.0
2021-01-20 13:05:00,206.12,206.26,206.06,206.13,52549.0,199.5016,199.6371,199.4435,199.5113,52549.0
2021-01-20 13:10:00,206.14,206.42,206.14,206.38,48364.0,199.5209,199.7919,199.5209,199.7532,48364.0
2021-01-20 13:15:00,206.4,206.47,206.31,206.38,37876.0,199.7726,199.8403,199.6855,199.7532,37876.0
2021-01-20 13:20:00,206.36,206.54,206.31,206.39,55995.0,199.7339,199.9081,199.6855,199.7629,55995.0
2021-01-20 13:25:00,206.4,206.8,206.39,206.62,64047.0,199.7726,200.1597,199.7629,199.9855,64047.0
2021-01-20 13:30:00,206.64,206.69,206.45,206.62,46813.0,200.0049,200.0533,199.821,199.9855,46813.0
2021-01-20 13:35:00,206.64,206.73,206.54,206.56,72734.0,200.0049,200.092,199.9081,199.9274,72734.0
2021-01-20 13:40:00,206.55,206.56,206.39,206.44,53352.0,199.9178,199.9274,199.7629,199.8113,53352.0
2021-01-20 13:45:00,206.44,206.56,206.33,206.35,41058.0,199.8113,199.9274,199.7048,199.7242,41058.0
2021-01-20 13:50:00,206.36,206.68,206.33,206.64,52351.0,199.7339,200.0436,199.7048,200.0049,52351.0
2021-01-20 13:55:00,206.65,206.82,206.64,206.82,55468.0,200.0146,200.1791,200.0049,200.1791,55468.0
2021-01-20 14:00:00,206.83,206.9,206.63,206.9,59530.0,200.1888,200.2565,199.9952,200.2565,59530.0
2021-01-20 14:05:00,206.9,206.97,206.7,206.86,54024.0,200.2565,200.3243,200.063,200.2178,54024.0
2021-01-20 14:10:00,206.87,206.87,206.59,206.74,67487.0,200.2275,200.2275,199.9565,200.1017,67487.0
2021-01-20 14:15:00,206.73,206.88,206.62,206.62,64613.0,200.092,200.2372,199.9855,199.9855,64613.0
2021-01-20 14:20:00,206.62,206.7,206.49,206.55,43483.0,199.9855,200.063,199.8597,199.9178,43483.0
2021-01-20 14:25:00,206.53,206.84,206.51,206.72,58211.0,199.8984,200.1985,199.8791,200.0823,58211.0
2021-01-20 14:30:00,206.73,206.78,206.56,206.64,32170.0,200.092,200.1404,199.9274,200.0049,32170.0
2021-01-20 14:35:00,206.64,206.8,206.6,206.73,49854.0,200.0049,200.1597,199.9662,200.092,49854.0
2021-01-20 14:40:00,206.73,207.19,206.72,206.94,106809.0,200.092,200.5372,200.0823,200.2952,106809.0
2021-01-20 14:45:00,206.95,206.97,206.66,206.87,61859.0,200.3049,200.3243,200.0242,200.2275,61859.0
2021-01-20 14:50:00,206.85,206.96,206.54,206.95,50562.0,200.2081,200.3146,199.9081,200.3049,50562.0
2021-01-20 14:55:00,206.95,207.1,206.8,207.01,65348.0,200.3049,200.4501,200.1597,200.363,65348.0
2021-01-20 15:00:00,207.0,207.03,206.77,206.78,54131.0,200.3533,200.3824,200.1307,200.1404,54131.0
2021-01-20 15:05:00,206.77,206.98,206.77,206.94,56743.0,200.1307,200.334,200.1307,200.2952,56743.0
2021-01-20 15:10:00,206.95,206.97,206.58,206.7,48584.0,200.3049,200.3243,199.9468,200.063,48584.0
2021-01-20 15:15:00,206.7,206.76,206.54,206.54,59596.0,200.063,200.121,199.9081,199.9081,59596.0
2021-01-20 15:20:00,206.54,206.86,206.51,206.74,44382.0,199.9081,200.2178,199.8791,200.1017,44382.0
2021-01-20 15:25:00,206.75,206.82,206.56,206.7,69487.0,200.1113,200.1791,199.9274,200.063,69487.0
2021-01-20 15:30:00,206.7,206.8,206.66,206.73,77136.0,200.063,200.1597,200.0242,200.092,77136.0
2021-01-20 15:35:00,206.73,206.73,206.54,206.55,98299.0,200.092,200.092,199.9081,199.9178,98299.0
2021-01-20 15:40:00,206.54,206.86,206.5,206.67,78628.0,199.9081,200.2178,199.8694,200.0339,78628.0
2021-01-20 15:45:00,206.66,206.71,206.46,206.48,86121.0,200.0242,200.0726,199.8307,199.85,86121.0
2021-01-20 15:50:00,206.43,206.87,206.3,206.75,170359.0,199.8016,200.2275,199.6758,200.1113,170359.0
2021-01-20 15:55:00,206.73,206.74,205.96,205.98,562345.0,200.092,200.1017,199.3467,199.3661,562345.0
2021-01-21 09:30:00,206.05,207.07,205.57,205.9,401305.0,199.4338,200.4211,198.9692,199.2886,401305.0
2021-01-21 09:35:00,205.9,207.18,205.87,206.57,115537.0,199.2886,200.5275,199.2596,199.9371,115537.0
2021-01-21 09:40:00,206.55,207.04,205.64,205.84,79600.0,199.9178,200.392,199.037,199.2306,79600.0
2021-01-21 09:45:00,205.88,206.28,205.73,205.75,96404.0,199.2693,199.6564,199.1241,199.1435,96404.0
2021-01-21 09:50:00,205.78,206.14,205.68,205.94,74317.0,199.1725,199.5209,199.0757,199.3274,74317.0
2021-01-21 09:55:00,205.96,206.44,205.67,206.24,86417.0,199.3467,199.8113,199.066,199.6177,86417.0
2021-01-21 10:00:00,206.26,206.61,206.06,206.4,74334.0,199.6371,199.9758,199.4435,199.7726,74334.0
2021-01-21 10:05:00,206.48,206.49,205.71,206.25,62217.0,199.85,199.8597,199.1047,199.6274,62217.0
2021-01-21 10:10:00,206.22,206.43,205.97,206.22,36140.0,199.5984,199.8016,199.3564,199.5984,36140.0
2021-01-21 10:15:00,206.24,206.53,206.17,206.5,35911.0,199.6177,199.8984,199.55,199.8694,35911.0
2021-01-21 10:20:00,206.52,206.61,206.27,206.52,40372.0,199.8887,199.9758,199.6468,199.8887,40372.0
2021-01-21 10:25:00,206.56,206.64,206.01,206.05,49997.0,199.9274,200.0049,199.3951,199.4338,49997.0
2021-01-21 10:30:00,206.06,206.18,205.84,206.18,50645.0,199.4435,199.5597,199.2306,199.5597,50645.0
2021-01-21 10:35:00,206.16,206.44,206.07,206.09,44799.0,199.5403,199.8113,199.4532,199.4725,44799.0
2021-01-21 10:40:00,206.1,206.23,205.45,205.65,74016.0,199.4822,199.608,198.8531,199.0467,74016.0
2021-01-21 10:45:00,205.64,205.87,205.48,205.58,58248.0,199.037,199.2596,198.8821,198.9789,58248.0
2021-01-21 10:50:00,205.58,205.98,205.46,205.71,47005.0,198.9789,199.3661,198.8628,199.1047,47005.0
2021-01-21 10:55:00,205.69,205.73,205.48,205.48,35249.0,199.0854,199.1241,198.8821,198.8821,35249.0
2021-01-21 11:00:00,205.48,205.74,205.37,205.65,40174.0,198.8821,199.1338,198.7757,199.0467,40174.0
2021-01-21 11:05:00,205.61,205.78,205.37,205.48,27953.0,199.008,199.1725,198.7757,198.8821,27953.0
2021-01-21 11:10:00,205.44,205.46,204.97,205.32,67127.0,198.8434,198.8628,198.3885,198.7273,67127.0
2021-01-21 11:15:00,205.28,205.33,205.09,205.23,30605.0,198.6885,198.7369,198.5046,198.6402,30605.0
2021-01-21 11:20:00,205.26,205.37,205.15,205.22,26973.0,198.6692,198.7757,198.5627,198.6305,26973.0
2021-01-21 11:25:00,205.19,205.24,204.93,205.01,60706.0,198.6014,198.6498,198.3498,198.4272,60706.0
2021-01-21 11:30:00,205.0,205.18,204.9,204.99,75979.0,198.4175,198.5918,198.3208,198.4079,75979.0
2021-01-21 11:35:00,204.99,205.04,204.79,204.8,58060.0,198.4079,198.4563,198.2143,198.224,58060.0
2021-01-21 11:40:00,204.79,205.19,204.75,205.18,42804.0,198.2143,198.6014,198.1756,198.5918,42804.0
2021-01-21 11:45:00,205.2,205.24,205.07,205.16,34160.0,198.6111,198.6498,198.4853,198.5724,34160.0
2021-01-21 11:50:00,205.14,205.43,205.09,205.39,34659.0,198.553,198.8337,198.5046,198.795,34659.0
2021-01-21 11:55:00,205.4,205.65,205.29,205.47,56269.0,198.8047,199.0467,198.6982,198.8724,56269.0
2021-01-21 12:00:00,205.45,205.53,205.35,205.47,37952.0,198.8531,198.9305,198.7563,198.8724,37952.0
2021-01-21 12:05:00,205.45,205.79,205.45,205.61,50081.0,198.8531,199.1822,198.8531,199.008,50081.0
2021-01-21 12:10:00,205.59,205.6,205.43,205.46,48415.0,198.9886,198.9983,198.8337,198.8628,48415.0
2021-01-21 12:15:00,205.47,205.7,205.37,205.37,42519.0,198.8724,199.0951,198.7757,198.7757,42519.0
2021-01-21 12:20:00,205.37,205.64,205.34,205.55,26959.0,198.7757,199.037,198.7466,198.9499,26959.0
2021-01-21 12:25:00,205.55,205.6,205.21,205.25,26425.0,198.9499,198.9983,198.6208,198.6595,26425.0
2021-01-21 12:30:00,205.2,205.4,205.17,205.31,39298.0,198.6111,198.8047,198.5821,198.7176,39298.0
2021-01-21 12:35:00,205.31,205.45,205.23,205.44,21624.0,198.7176,198.8531,198.6402,198.8434,21624.0
2021-01-21 12:40:00,205.43,205.9,205.39,205.88,22188.0,198.8337,199.2886,198.795,199.2693,22188.0
2021-01-21 12:45:00,205.86,205.9,205.61,205.62,24333.0,199.2499,199.2886,199.008,199.0176,24333.0
2021-01-21 12:50:00,205.61,205.69,205.5,205.61,33365.0,199.008,199.0854,198.9015,199.008,33365.0
2021-01-21 12:55:00,205.6,205.89,205.58,205.89,30918.0,198.9983,199.279,198.9789,199.279,30918.0
2021-01-21 13:00:00,205.89,205.96,205.75,205.81,20040.0,199.279,199.3467,199.1435,199.2015,20040.0
2021-01-21 13:05:00,205.82,205.94,205.78,205.86,29855.0,199.2112,199.3274,199.1725,199.2499,29855.0
2021-01-21 13:10:00,205.86,206.06,205.86,206.03,31266.0,199.2499,199.4435,199.2499,199.4145,31266.0
2021-01-21 13:15:00,206.02,206.31,205.97,206.28,29683.0,199.4048,199.6855,199.3564,199.6564,29683.0
2021-01-21 13:20:00,206.31,206.43,206.19,206.41,34506.0,199.6855,199.8016,199.5693,199.7823,34506.0
2021-01-21 13:25:00,206.4,206.55,206.32,206.52,47182.0,199.7726,199.9178,199.6952,199.8887,47182.0
2021-01-21 13:30:00,206.52,206.65,206.43,206.6,37780.0,199.8887,200.0146,199.8016,199.9662,37780.0
2021-01-21 13:35:00,206.6,206.74,206.59,206.67,60146.0,199.9662,200.1017,199.9565,200.0339,60146.0
2021-01-21 13:40:00,206.69,206.77,206.63,206.71,49194.0,200.0533,200.1307,199.9952,200.0726,49194.0
2021-01-21 13:45:00,206.71,206.72,206.5,206.62,46252.0,200.0726,200.0823,199.8694,199.9855,46252.0
2021-01-21 13:50:00,206.63,206.68,206.35,206.39,52420.0,199.9952,200.0436,199.7242,199.7629,52420.0
2021-01-21 13:55:00,206.38,206.5,206.3,206.44,41732.0,199.7532,199.8694,199.6758,199.8113,41732.0
2021-01-21 14:00:00,206.42,206.44,206.07,206.13,40279.0,199.7919,199.8113,199.4532,199.5113,40279.0
2021-01-21 14:05:00,206.12,206.24,206.06,206.17,33940.0,199.5016,199.6177,199.4435,199.55,33940.0
2021-01-21 14:10:00,206.17,206.18,205.99,206.14,40952.0,199.55,199.5597,199.3758,199.5209,40952.0
2021-01-21 14:15:00,206.17,206.29,205.91,205.95,34919.0,199.55,199.6661,199.2983,199.337,34919.0
2021-01-21 14:20:00,205.96,206.02,205.78,205.78,31256.0,199.3467,199.4048,199.1725,199.1725,31256.0
2021-01-21 14:25:00,205.8,206.04,205.69,206.0,42847.0,199.1919,199.4241,199.0854,199.3854,42847.0
2021-01-21 14:30:00,205.99,206.36,205.96,206.22,41191.0,199.3758,199.7339,199.3467,199.5984,41191.0
2021-01-21 14:35:00,206.24,206.43,206.16,206.36,27777.0,199.6177,199.8016,199.5403,199.7339,27777.0
2021-01-21 14:40:00,206.36,206.39,206.19,206.19,30232.0,199.7339,199.7629,199.5693,199.5693,30232.0
2021-01-21 14:45:00,206.2,206.2,206.0,206.02,30433.0,199.579,199.579,199.3854,199.4048,30433.0
2021-01-21 14:50:00,206.0,206.07,205.82,205.87,38514.0,199.3854,199.4532,199.2112,199.2596,38514.0
2021-01-21 14:55:00,205.89,206.04,205.83,205.84,29451.0,199.279,199.4241,199.2209,199.2306,29451.0
2021-01-21 15:00:00,205.83,205.85,205.69,205.73,43128.0,199.2209,199.2402,199.0854,199.1241,43128.0
2021-01-21 15:05:00,205.73,205.8,205.6,205.79,30533.0,199.1241,199.1919,198.9983,199.1822,30533.0
2021-01-21 15:10:00,205.81,205.81,205.39,205.39,82738.0,199.2015,199.2015,198.795,198.795,82738.0
2021-01-21 15:15:00,205.39,205.51,205.25,205.44,78813.0,198.795,198.9112,198.6595,198.8434,78813.0
2021-01-21 15:20:00,205.46,205.56,205.37,205.56,56241.0,198.8628,198.9596,198.7757,198.9596,56241.0
2021-01-21 15:25:00,205.58,205.74,205.49,205.73,36798.0,198.9789,199.1338,198.8918,199.1241,36798.0
2021-01-21 15:30:00,205.72,205.9,205.68,205.87,59290.0,199.1144,199.2886,199.0757,199.2596,59290.0
2021-01-21 15:35:00,205.87,206.0,205.68,205.91,52864.0,199.2596,199.3854,199.0757,199.2983,52864.0
2021-01-21 15:40:00,205.91,205.94,205.79,205.83,41298.0,199.2983,199.3274,199.1822,199.2209,41298.0
2021-01-21 15:45:00,205.83,205.87,205.53,205.56,69028.0,199.2209,199.2596,198.9305,198.9596,69028.0
2021-01-21 15:50:00,205.57,205.59,205.36,205.48,100565.0,198.9692,198.9886,198.766,198.8821,100565.0
2021-01-21 15:55:00,205.46,205.56,205.04,205.21,302755.0,198.8628,198.9596,198.4563,198.6208,302755.0
2021-01-22 09:30:00,203.99,204.99,203.25,204.38,268694.0,197.44,198.4079,196.7237,197.8174,268694.0
2021-01-22 09:35:00,204.39,204.39,203.85,204.18,84508.0,197.8271,197.8271,197.3045,197.6239,84508.0
2021-01-22 09:40:00,204.14,204.48,203.97,204.31,83873.0,197.5852,197.9142,197.4206,197.7497,83873.0
2021-01-22 09:45:00,204.32,204.69,204.27,204.55,92537.0,197.7594,198.1175,197.711,197.982,92537.0
2021-01-22 09:50:00,204.54,204.63,204.1,204.13,52780.0,197.9723,198.0594,197.5464,197.5755,52780.0
2021-01-22 09:55:00,204.11,204.69,204.05,204.31,50900.0,197.5561,198.1175,197.498,197.7497,50900.0
2021-01-22 10:00:00,204.35,205.07,204.35,205.07,86513.0,197.7884,198.4853,197.7884,198.4853,86513.0
2021-01-22 10:05:00,205.04,205.33,204.9,205.33,48448.0,198.4563,198.7369,198.3208,198.7369,48448.0
2021-01-22 10:10:00,205.25,205.29,205.01,205.23,45059.0,198.6595,198.6982,198.4272,198.6402,45059.0
2021-01-22 10:15:00,205.23,205.33,204.72,204.82,44677.0,198.6402,198.7369,198.1465,198.2433,44677.0
2021-01-22 10:20:00,204.8,204.95,204.54,204.66,34309.0,198.224,198.3691,197.9723,198.0885,34309.0
2021-01-22 10:25:00,204.69,204.7,204.24,204.45,30900.0,198.1175,198.1272,197.6819,197.8852,30900.0
2021-01-22 10:30:00,204.48,204.73,204.2,204.24,29744.0,197.9142,198.1562,197.6432,197.6819,29744.0
2021-01-22 10:35:00,204.28,204.41,204.17,204.36,40443.0,197.7207,197.8465,197.6142,197.7981,40443.0
2021-01-22 10:40:00,204.37,204.37,204.16,204.28,33792.0,197.8078,197.8078,197.6045,197.7207,33792.0
2021-01-22 10:45:00,204.26,204.26,203.95,203.95,30806.0,197.7013,197.7013,197.4013,197.4013,30806.0
2021-01-22 10:50:00,203.99,204.1,203.8,203.93,40274.0,197.44,197.5464,197.2561,197.3819,40274.0
2021-01-22 10:55:00,203.91,204.19,203.83,203.83,43883.0,197.3625,197.6335,197.2851,197.2851,43883.0
2021-01-22 11:00:00,203.87,204.0,203.66,203.79,41771.0,197.3238,197.4496,197.1206,197.2464,41771.0
2021-01-22 11:05:00,203.81,203.81,203.66,203.7,22763.0,197.2658,197.2658,197.1206,197.1593,22763.0
2021-01-22 11:10:00,203.68,203.83,203.68,203.7,34898.0,197.1399,197.2851,197.1399,197.1593,34898.0
2021-01-22 11:15:00,203.74,203.81,203.65,203.76,42931.0,197.198,197.2658,197.1109,197.2174,42931.0
2021-01-22 11:20:00,203.75,203.92,203.68,203.81,49367.0,197.2077,197.3722,197.1399,197.2658,49367.0
2021-01-22 11:25:00,203.83,204.07,203.82,204.01,62762.0,197.2851,197.5174,197.2754,197.4593,62762.0
2021-01-22 11:30:00,204.01,204.2,203.86,204.15,38333.0,197.4593,197.6432,197.3141,197.5948,38333.0
2021-01-22 11:35:00,204.14,204.16,203.91,204.04,54518.0,197.5852,197.6045,197.3625,197.4884,54518.0
2021-01-22 11:40:00,204.03,204.26,204.02,204.19,19631.0,197.4787,197.7013,197.469,197.6335,19631.0
2021-01-22 11:45:00,204.2,204.2,203.97,204.06,35800.0,197.6432,197.6432,197.4206,197.5077,35800.0
2021-01-22 11:50:00,204.07,204.17,204.03,204.08,30570.0,197.5174,197.6142,197.4787,197.5271,30570.0
2021-01-22 11:55:00,204.11,204.19,203.98,204.19,37363.0,197.5561,197.6335,197.4303,197.6335,37363.0
2021-01-22 12:00:00,204.2,204.24,203.86,203.87,30290.0,197.6432,197.6819,197.3141,197.3238,30290.0
2021-01-22 12:05:00,203.87,203.95,203.76,203.86,25502.0,197.3238,197.4013,197.2174,197.3141,25502.0
2021-01-22 12:10:00,203.9,204.02,203.84,203.95,32147.0,197.3529,197.469,197.2948,197.4013,32147.0
2021-01-22 12:15:00,203.98,204.22,203.98,204.15,45615.0,197.4303,197.6626,197.4303,197.5948,45615.0
2021-01-22 12:20:00,204.17,204.17,203.96,204.13,48246.0,197.6142,197.6142,197.4109,197.5755,48246.0
2021-01-22 12:25:00,204.13,204.14,203.9,203.98,55077.0,197.5755,197.5852,197.3529,197.4303,55077.0
2021-01-22 12:30:00,203.99,204.0,203.73,203.75,33820.0,197.44,197.4496,197.1883,197.2077,33820.0
2021-01-22 12:35:00,203.75,203.81,203.67,203.8,38288.0,197.2077,197.2658,197.1302,197.2561,38288.0
2021-01-22 12:40:00,203.8,203.91,203.77,203.84,25338.0,197.2561,197.3625,197.227,197.2948,25338.0
2021-01-22 12:45:00,203.84,203.84,203.53,203.57,35881.0,197.2948,197.2948,196.9947,197.0335,35881.0
2021-01-22 12:50:00,203.59,203.8,203.54,203.75,68362.0,197.0528,197.2561,197.0044,197.2077,68362.0
2021-01-22 12:55:00,203.75,203.77,203.52,203.6,43745.0,197.2077,197.227,196.9851,197.0625,43745.0
2021-01-22 13:00:00,203.61,203.7,203.55,203.56,34425.0,197.0722,197.1593,197.0141,197.0238,34425.0
2021-01-22 13:05:00,203.56,203.57,203.37,203.4,55847.0,197.0238,197.0335,196.8399,196.8689,55847.0
2021-01-22 13:10:00,203.39,203.42,203.3,203.34,28356.0,196.8592,196.8883,196.7721,196.8108,28356.0
2021-01-22 13:15:00,203.35,203.41,203.22,203.3,35283.0,196.8205,196.8786,196.6947,196.7721,35283.0
2021-01-22 13:20:00,203.3,203.43,203.24,203.39,30020.0,196.7721,196.898,196.7141,196.8592,30020.0
2021-01-22 13:25:00,203.4,203.52,203.38,203.45,31540.0,196.8689,196.9851,196.8496,196.9173,31540.0
2021-01-22 13:30:00,203.45,203.52,203.35,203.4,33274.0,196.9173,196.9851,196.8205,196.8689,33274.0
2021-01-22 13:35:00,203.38,203.44,203.31,203.38,45495.0,196.8496,196.9076,196.7818,196.8496,45495.0
2021-01-22 13:40:00,203.38,203.39,203.17,203.24,32576.0,196.8496,196.8592,196.6463,196.7141,32576.0
2021-01-22 13:45:00,203.23,203.25,203.08,203.12,26562.0,196.7044,196.7237,196.5592,196.5979,26562.0
2021-01-22 13:50:00,203.11,203.24,203.08,203.23,46238.0,196.5882,196.7141,196.5592,196.7044,46238.0
2021-01-22 13:55:00,203.23,203.25,202.97,203.07,41928.0,196.7044,196.7237,196.4527,196.5495,41928.0
2021-01-22 14:00:00,203.06,203.09,202.88,202.93,32791.0,196.5398,196.5689,196.3656,196.414,32791.0
2021-01-22 14:05:00,202.92,203.03,202.89,202.92,43477.0,196.4043,196.5108,196.3753,196.4043,43477.0
2021-01-22 14:10:00,202.92,203.08,202.9,203.01,34437.0,196.4043,196.5592,196.385,196.4914,34437.0
2021-01-22 14:15:00,203.01,203.05,202.95,202.97,32558.0,196.4914,196.5302,196.4334,196.4527,32558.0
2021-01-22 14:20:00,202.98,203.06,202.94,203.01,36153.0,196.4624,196.5398,196.4237,196.4914,36153.0
2021-01-22 14:25:00,203.02,203.16,202.98,203.16,37837.0,196.5011,196.6366,196.4624,196.6366,37837.0
2021-01-22 14:30:00,203.16,203.3,203.1,203.21,58483.0,196.6366,196.7721,196.5785,196.685,58483.0
2021-01-22 14:35:00,203.2,203.3,202.94,203.29,150531.0,196.6753,196.7721,196.4237,196.7624,150531.0
2021-01-22 14:40:00,203.3,203.35,202.98,203.09,92139.0,196.7721,196.8205,196.4624,196.5689,92139.0
2021-01-22 14:45:00,203.08,203.1,202.8,202.82,78635.0,196.5592,196.5785,196.2882,196.3075,78635.0
2021-01-22 14:50:00,202.85,203.05,202.85,202.97,38360.0,196.3366,196.5302,196.3366,196.4527,38360.0
2021-01-22 14:55:00,202.96,203.13,202.95,203.11,49645.0,196.443,196.6076,196.4334,196.5882,49645.0
2021-01-22 15:00:00,203.12,203.19,203.01,203.17,53540.0,196.5979,196.6657,196.4914,196.6463,53540.0
2021-01-22 15:05:00,203.17,203.17,202.78,202.81,76551.0,196.6463,196.6463,196.2688,196.2979,76551.0
2021-01-22 15:10:00,202.81,202.9,202.54,202.82,63570.0,196.2979,196.385,196.0365,196.3075,63570.0
2021-01-22 15:15:00,202.81,202.81,202.56,202.56,81414.0,196.2979,196.2979,196.0559,196.0559,81414.0
2021-01-22 15:20:00,202.57,202.76,202.52,202.74,115063.0,196.0656,196.2495,196.0172,196.2301,115063.0
2021-01-22 15:25:00,202.74,202.74,202.53,202.69,66573.0,196.2301,196.2301,196.0269,196.1817,66573.0
2021-01-22 15:30:00,202.68,202.73,202.32,202.34,88665.0,196.172,196.2204,195.8236,195.843,88665.0
2021-01-22 15:35:00,202.35,202.64,202.3,202.57,144996.0,195.8526,196.1333,195.8042,196.0656,144996.0
2021-01-22 15:40:00,202.57,202.62,202.32,202.43,170855.0,196.0656,196.114,195.8236,195.9301,170855.0
2021-01-22 15:45:00,202.43,202.52,202.2,202.37,194140.0,195.9301,196.0172,195.7074,195.872,194140.0
2021-01-22 15:50:00,202.39,202.41,202.17,202.23,130799.0,195.8913,195.9107,195.6784,195.7365,130799.0
2021-01-22 15:55:00,202.22,202.25,201.8,201.82,317673.0,195.7268,195.7558,195.3203,195.3396,317673.0
2021-01-25 09:30:00,200.34,200.51,199.18,199.85,714685.0,193.9072,194.0717,192.7844,193.4329,714685.0
2021-01-25 09:35:00,199.88,200.37,199.01,199.33,367976.0,193.4619,193.9362,192.6199,192.9296,367976.0
2021-01-25 09:40:00,199.32,199.83,198.87,199.63,297717.0,192.9199,193.4135,192.4844,193.22,297717.0
2021-01-25 09:45:00,199.62,200.11,198.91,199.0,299840.0,193.2103,193.6846,192.5231,192.6102,299840.0
2021-01-25 09:50:00,199.0,199.54,198.87,199.28,264429.0,192.6102,193.1329,192.4844,192.8812,264429.0
2021-01-25 09:55:00,199.26,199.58,198.76,198.86,300109.0,192.8618,193.1716,192.3779,192.4747,300109.0
2021-01-25 10:00:00,198.87,199.43,198.84,199.31,146882.0,192.4844,193.0264,192.4553,192.9102,146882.0
2021-01-25 10:05:00,199.33,199.34,198.29,198.34,317814.0,192.9296,192.9393,191.923,191.9714,317814.0
2021-01-25 10:10:00,198.34,198.36,197.27,197.64,371151.0,191.9714,191.9907,190.9357,191.2939,371151.0
2021-01-25 10:15:00,197.63,197.72,197.14,197.62,297274.0,191.2842,191.3713,190.8099,191.2745,297274.0
2021-01-25 10:20:00,197.63,198.02,197.45,197.9,209072.0,191.2842,191.6617,191.11,191.5455,209072.0
2021-01-25 10:25:00,197.92,197.92,197.51,197.83,111153.0,191.5649,191.5649,191.168,191.4778,111153.0
2021-01-25 10:30:00,197.85,197.93,197.18,197.4,155929.0,191.4971,191.5746,190.8486,191.0616,155929.0
2021-01-25 10:35:00,197.39,197.45,197.06,197.28,160378.0,191.0519,191.11,190.7325,190.9454,160378.0
2021-01-25 10:40:00,197.28,197.32,196.38,196.4,280200.0,190.9454,190.9841,190.0743,190.0937,280200.0
2021-01-25 10:45:00,196.4,196.68,196.32,196.4,144399.0,190.0937,190.3647,190.0163,190.0937,144399.0
2021-01-25 10:50:00,196.4,196.42,195.75,196.03,289440.0,190.0937,190.113,189.4646,189.7356,289440.0
2021-01-25 10:55:00,196.02,196.63,195.99,196.49,241825.0,189.7259,190.3163,189.6968,190.1808,241825.0
2021-01-25 11:00:00,196.45,196.95,196.29,196.67,203533.0,190.1421,190.626,189.9872,190.355,203533.0
2021-01-25 11:05:00,196.68,196.83,196.01,196.27,222505.0,190.3647,190.5099,189.7162,189.9679,222505.0
2021-01-25 11:10:00,196.33,196.94,196.26,196.67,185451.0,190.0259,190.6163,189.9582,190.355,185451.0
2021-01-25 11:15:00,196.67,197.27,196.35,197.12,103331.0,190.355,190.9357,190.0453,190.7906,103331.0
2021-01-25 11:20:00,197.08,197.83,197.0,197.43,104116.0,190.7518,191.4778,190.6744,191.0906,104116.0
2021-01-25 11:25:00,197.44,197.55,196.95,197.2,92069.0,191.1003,191.2068,190.626,190.868,92069.0
2021-01-25 11:30:00,197.19,197.86,196.99,197.75,47285.0,190.8583,191.5068,190.6647,191.4003,47285.0
2021-01-25 11:35:00,197.76,197.99,197.71,197.91,54274.0,191.41,191.6326,191.3616,191.5552,54274.0
2021-01-25 11:40:00,197.9,198.27,197.62,198.27,68605.0,191.5455,191.9036,191.2745,191.9036,68605.0
2021-01-25 11:45:00,198.27,198.48,198.09,198.22,143335.0,191.9036,192.1069,191.7294,191.8552,143335.0
2021-01-25 11:50:00,198.23,198.27,198.06,198.15,97008.0,191.8649,191.9036,191.7004,191.7875,97008.0
2021-01-25 11:55:00,198.15,198.57,198.1,198.57,63158.0,191.7875,192.194,191.7391,192.194,63158.0
2021-01-25 12:00:00,198.58,198.92,198.57,198.83,84861.0,192.2037,192.5328,192.194,192.4457,84861.0
2021-01-25 12:05:00,198.83,198.98,198.67,198.97,56496.0,192.4457,192.5908,192.2908,192.5812,56496.0
2021-01-25 12:10:00,198.95,198.96,198.19,198.19,96833.0,192.5618,192.5715,191.8262,191.8262,96833.0
2021-01-25 12:15:00,198.19,198.66,198.16,198.65,61562.0,191.8262,192.2811,191.7972,192.2714,61562.0
2021-01-25 12:20:00,198.65,199.29,198.64,198.81,87149.0,192.2714,192.8909,192.2618,192.4263,87149.0
2021-01-25 12:25:00,198.8,199.25,198.79,199.24,65618.0,192.4166,192.8522,192.4069,192.8425,65618.0
2021-01-25 12:30:00,199.26,199.99,199.17,199.82,107705.0,192.8618,193.5684,192.7747,193.4039,107705.0
2021-01-25 12:35:00,199.82,199.91,199.41,199.41,125711.0,193.4039,193.491,193.007,193.007,125711.0
2021-01-25 12:40:00,199.44,199.99,199.44,199.94,147531.0,193.0361,193.5684,193.0361,193.52,147531.0
2021-01-25 12:45:00,199.96,200.17,199.8,200.17,180116.0,193.5394,193.7426,193.3845,193.7426,180116.0
2021-01-25 12:50:00,200.17,200.79,200.09,200.62,135470.0,193.7426,194.3427,193.6652,194.1782,135470.0
2021-01-25 12:55:00,200.61,200.87,200.57,200.84,94433.0,194.1685,194.4202,194.1298,194.3911,94433.0
2021-01-25 13:00:00,200.87,201.21,200.71,201.04,89264.0,194.4202,194.7492,194.2653,194.5847,89264.0
2021-01-25 13:05:00,201.04,201.19,200.53,200.64,88722.0,194.5847,194.7299,194.0911,194.1975,88722.0
2021-01-25 13:10:00,200.66,201.2,200.63,200.81,69866.0,194.2169,194.7396,194.1879,194.3621,69866.0
2021-01-25 13:15:00,200.82,201.0,200.65,200.88,63740.0,194.3718,194.546,194.2072,194.4298,63740.0
2021-01-25 13:20:00,200.87,201.35,200.83,200.93,83148.0,194.4202,194.8847,194.3814,194.4782,83148.0
2021-01-25 13:25:00,200.89,201.08,200.74,200.85,51405.0,194.4395,194.6234,194.2943,194.4008,51405.0
2021-01-25 13:30:00,200.87,201.17,200.85,201.1,45847.0,194.4202,194.7105,194.4008,194.6428,45847.0
2021-01-25 13:35:00,201.1,201.54,201.1,201.44,55156.0,194.6428,195.0686,194.6428,194.9718,55156.0
2021-01-25 13:40:00,201.42,201.5,201.01,201.48,72113.0,194.9525,195.0299,194.5557,195.0106,72113.0
2021-01-25 13:45:00,201.45,201.64,201.08,201.2,59869.0,194.9815,195.1654,194.6234,194.7396,59869.0
2021-01-25 13:50:00,201.19,201.25,200.71,200.79,49030.0,194.7299,194.788,194.2653,194.3427,49030.0
2021-01-25 13:55:00,200.75,201.14,200.74,201.09,41814.0,194.304,194.6815,194.2943,194.6331,41814.0
2021-01-25 14:00:00,201.11,201.14,200.7,201.06,48009.0,194.6524,194.6815,194.2556,194.6041,48009.0
2021-01-25 14:05:00,201.08,201.12,200.82,200.83,39543.0,194.6234,194.6621,194.3718,194.3814,39543.0
2021-01-25 14:10:00,200.8,200.84,200.55,200.7,58106.0,194.3524,194.3911,194.1104,194.2556,58106.0
2021-01-25 14:15:00,200.7,200.92,200.63,200.9,60221.0,194.2556,194.4685,194.1879,194.4492,60221.0
2021-01-25 14:20:00,200.92,201.05,200.68,200.82,60593.0,194.4685,194.5944,194.2363,194.3718,60593.0
2021-01-25 14:25:00,200.81,200.88,200.61,200.87,53506.0,194.3621,194.4298,194.1685,194.4202,53506.0
2021-01-25 14:30:00,200.88,201.02,200.77,200.84,36742.0,194.4298,194.5653,194.3234,194.3911,36742.0
2021-01-25 14:35:00,200.83,200.85,200.46,200.61,48497.0,194.3814,194.4008,194.0233,194.1685,48497.0
2021-01-25 14:40:00,200.61,200.73,200.34,200.35,37227.0,194.1685,194.2846,193.9072,193.9168,37227.0
2021-01-25 14:45:00,200.36,200.59,200.3,200.35,70972.0,193.9265,194.1491,193.8685,193.9168,70972.0
2021-01-25 14:50:00,200.38,200.7,200.35,200.59,55801.0,193.9459,194.2556,193.9168,194.1491,55801.0
2021-01-25 14:55:00,200.59,200.79,200.5,200.52,46135.0,194.1491,194.3427,194.062,194.0814,46135.0
2021-01-25 15:00:00,200.5,200.56,200.35,200.51,62715.0,194.062,194.1201,193.9168,194.0717,62715.0
2021-01-25 15:05:00,200.5,200.99,200.49,200.9,57064.0,194.062,194.5363,194.0524,194.4492,57064.0
2021-01-25 15:10:00,200.91,200.94,200.48,200.59,60365.0,194.4589,194.4879,194.0427,194.1491,60365.0
2021-01-25 15:15:00,200.59,200.79,200.48,200.76,59898.0,194.1491,194.3427,194.0427,194.3137,59898.0
2021-01-25 15:20:00,200.75,200.8,200.61,200.75,47394.0,194.304,194.3524,194.1685,194.304,47394.0
2021-01-25 15:25:00,200.76,200.76,200.51,200.67,67447.0,194.3137,194.3137,194.0717,194.2266,67447.0
2021-01-25 15:30:00,200.65,200.92,200.54,200.92,83215.0,194.2072,194.4685,194.1007,194.4685,83215.0
2021-01-25 15:35:00,200.9,200.95,200.76,200.8,89625.0,194.4492,194.4976,194.3137,194.3524,89625.0
2021-01-25 15:40:00,200.82,201.12,200.71,201.04,107714.0,194.3718,194.6621,194.2653,194.5847,107714.0
2021-01-25 15:45:00,201.04,201.14,200.89,200.97,150094.0,194.5847,194.6815,194.4395,194.5169,150094.0
2021-01-25 15:50:00,200.97,201.3,200.89,201.1,191660.0,194.5169,194.8363,194.4395,194.6428,191660.0
2021-01-25 15:55:00,201.1,201.62,200.93,200.97,607376.0,194.6428,195.1461,194.4782,194.5169,607376.0
2021-01-26 09:30:00,201.76,202.22,200.97,201.71,445162.0,195.2816,195.7268,194.5169,195.2332,445162.0
2021-01-26 09:35:00,201.74,202.49,201.67,202.08,129572.0,195.2622,195.9881,195.1945,195.5913,129572.0
2021-01-26 09:40:00,202.08,202.24,201.93,202.09,153820.0,195.5913,195.7462,195.4461,195.601,153820.0
2021-01-26 09:45:00,202.11,202.6,201.65,202.59,164653.0,195.6203,196.0946,195.1751,196.0849,164653.0
2021-01-26 09:50:00,202.58,202.58,201.54,201.74,156659.0,196.0752,196.0752,195.0686,195.2622,156659.0
2021-01-26 09:55:00,201.72,202.35,201.72,202.31,122324.0,195.2429,195.8526,195.2429,195.8139,122324.0
2021-01-26 10:00:00,202.34,202.68,202.26,202.51,120728.0,195.843,196.172,195.7655,196.0075,120728.0
2021-01-26 10:05:00,202.51,202.75,202.01,202.09,91985.0,196.0075,196.2398,195.5235,195.601,91985.0
2021-01-26 10:10:00,202.14,202.16,201.82,201.94,103273.0,195.6494,195.6687,195.3396,195.4558,103273.0
2021-01-26 10:15:00,201.89,202.63,201.87,202.22,173031.0,195.4074,196.1236,195.388,195.7268,173031.0
2021-01-26 10:20:00,202.24,202.36,201.94,202.16,140081.0,195.7462,195.8623,195.4558,195.6687,140081.0
2021-01-26 10:25:00,202.13,202.32,202.0,202.28,70797.0,195.6397,195.8236,195.5139,195.7849,70797.0
2021-01-26 10:30:00,202.29,202.36,202.02,202.15,75186.0,195.7946,195.8623,195.5332,195.6591,75186.0
2021-01-26 10:35:00,202.13,202.22,201.91,201.99,82802.0,195.6397,195.7268,195.4268,195.5042,82802.0
2021-01-26 10:40:00,202.0,202.15,201.77,202.0,99563.0,195.5139,195.6591,195.2913,195.5139,99563.0
2021-01-26 10:45:00,202.0,202.2,201.84,202.09,124417.0,195.5139,195.7074,195.359,195.601,124417.0
2021-01-26 10:50:00,202.07,202.7,202.03,202.09,102113.0,195.5816,196.1914,195.5429,195.601,102113.0
2021-01-26 10:55:00,202.11,202.13,201.61,201.64,75302.0,195.6203,195.6397,195.1364,195.1654,75302.0
2021-01-26 11:00:00,201.63,201.95,201.55,201.91,113546.0,195.1557,195.4655,195.0783,195.4268,113546.0
2021-01-26 11:05:00,201.9,201.99,201.31,201.54,84581.0,195.4171,195.5042,194.846,195.0686,84581.0
2021-01-26 11:10:00,201.47,201.62,201.23,201.5,63049.0,195.0009,195.1461,194.7686,195.0299,63049.0
2021-01-26 11:15:00,201.5,201.88,201.47,201.86,49451.0,195.0299,195.3977,195.0009,195.3784,49451.0
2021-01-26 11:20:00,201.88,202.17,201.52,201.54,85157.0,195.3977,195.6784,195.0493,195.0686,85157.0
2021-01-26 11:25:00,201.54,201.76,201.42,201.7,52469.0,195.0686,195.2816,194.9525,195.2235,52469.0
2021-01-26 11:30:00,201.72,201.76,201.49,201.53,52350.0,195.2429,195.2816,195.0202,195.059,52350.0
2021-01-26 11:35:00,201.53,201.71,201.35,201.58,49481.0,195.059,195.2332,194.8847,195.1074,49481.0
2021-01-26 11:40:00,201.58,201.75,201.5,201.7,39645.0,195.1074,195.2719,195.0299,195.2235,39645.0
2021-01-26 11:45:00,201.69,201.98,201.6,201.84,79429.0,195.2138,195.4945,195.1267,195.359,79429.0
2021-01-26 11:50:00,201.86,202.12,201.84,202.02,33699.0,195.3784,195.63,195.359,195.5332,33699.0
2021-01-26 11:55:00,202.01,202.04,201.7,201.74,46033.0,195.5235,195.5526,195.2235,195.2622,46033.0
2021-01-26 12:00:00,201.76,202.36,201.71,202.35,48889.0,195.2816,195.8623,195.2332,195.8526,48889.0
2021-01-26 12:05:00,202.36,202.47,202.22,202.37,53001.0,195.8623,195.9688,195.7268,195.872,53001.0
2021-01-26 12:10:00,202.37,202.45,202.26,202.42,65340.0,195.872,195.9494,195.7655,195.9204,65340.0
2021-01-26 12:15:00,202.41,202.54,202.25,202.39,92751.0,195.9107,196.0365,195.7558,195.8913,92751.0
2021-01-26 12:20:00,202.4,202.58,202.36,202.53,29637.0,195.901,196.0752,195.8623,196.0269,29637.0
2021-01-26 12:25:00,202.53,202.82,202.53,202.61,64596.0,196.0269,196.3075,196.0269,196.1043,64596.0
2021-01-26 12:30:00,202.61,202.81,202.52,202.56,48335.0,196.1043,196.2979,196.0172,196.0559,48335.0
2021-01-26 12:35:00,202.56,202.69,202.54,202.66,36507.0,196.0559,196.1817,196.0365,196.1527,36507.0
2021-01-26 12:40:00,202.65,202.88,202.64,202.85,35981.0,196.143,196.3656,196.1333,196.3366,35981.0
2021-01-26 12:45:00,202.82,202.82,202.35,202.42,40561.0,196.3075,196.3075,195.8526,195.9204,40561.0
2021-01-26 12:50:00,202.42,202.65,202.22,202.59,57786.0,195.9204,196.143,195.7268,196.0849,57786.0
2021-01-26 12:55:00,202.61,202.62,202.26,202.35,81083.0,196.1043,196.114,195.7655,195.8526,81083.0
2021-01-26 13:00:00,202.38,202.73,202.26,202.73,55902.0,195.8817,196.2204,195.7655,196.2204,55902.0
2021-01-26 13:05:00,202.7,202.72,202.45,202.56,30838.0,196.1914,196.2107,195.9494,196.0559,30838.0
2021-01-26 13:10:00,202.55,202.93,202.54,202.92,46066.0,196.0462,196.414,196.0365,196.4043,46066.0
2021-01-26 13:15:00,202.91,202.93,202.76,202.86,37017.0,196.3946,196.414,196.2495,196.3463,37017.0
2021-01-26 13:20:00,202.85,202.85,202.52,202.53,28418.0,196.3366,196.3366,196.0172,196.0269,28418.0
2021-01-26 13:25:00,202.54,202.61,202.41,202.61,53273.0,196.0365,196.1043,195.9107,196.1043,53273.0
2021-01-26 13:30:00,202.65,202.81,202.6,202.68,77385.0,196.143,196.2979,196.0946,196.172,77385.0
2021-01-26 13:35:00,202.67,202.94,202.63,202.79,42774.0,196.1624,196.4237,196.1236,196.2785,42774.0
2021-01-26 13:40:00,202.78,202.9,202.73,202.85,39665.0,196.2688,196.385,196.2204,196.3366,39665.0
2021-01-26 13:45:00,202.85,202.87,202.63,202.69,45172.0,196.3366,196.3559,196.1236,196.1817,45172.0
2021-01-26 13:50:00,202.69,202.91,202.63,202.91,42254.0,196.1817,196.3946,196.1236,196.3946,42254.0
2021-01-26 13:55:00,202.91,203.01,202.86,202.97,58630.0,196.3946,196.4914,196.3463,196.4527,58630.0
2021-01-26 14:00:00,202.98,203.04,202.85,203.03,47406.0,196.4624,196.5205,196.3366,196.5108,47406.0
2021-01-26 14:05:00,203.02,203.1,202.84,203.05,36728.0,196.5011,196.5785,196.3269,196.5302,36728.0
2021-01-26 14:10:00,203.03,203.12,202.98,203.06,37561.0,196.5108,196.5979,196.4624,196.5398,37561.0
2021-01-26 14:15:00,203.09,203.11,202.99,203.06,32934.0,196.5689,196.5882,196.4721,196.5398,32934.0
2021-01-26 14:20:00,203.06,203.12,202.99,203.06,38017.0,196.5398,196.5979,196.4721,196.5398,38017.0
2021-01-26 14:25:00,203.06,203.07,202.67,202.95,65762.0,196.5398,196.5495,196.1624,196.4334,65762.0
2021-01-26 14:30:00,202.95,203.12,202.9,203.09,46429.0,196.4334,196.5979,196.385,196.5689,46429.0
2021-01-26 14:35:00,203.09,203.15,202.97,203.07,46711.0,196.5689,196.6269,196.4527,196.5495,46711.0
2021-01-26 14:40:00,203.09,203.19,202.93,202.96,43002.0,196.5689,196.6657,196.414,196.443,43002.0
2021-01-26 14:45:00,202.96,203.06,202.88,203.0,59406.0,196.443,196.5398,196.3656,196.4818,59406.0
2021-01-26 14:50:00,203.0,203.32,203.0,203.17,87571.0,196.4818,196.7915,196.4818,196.6463,87571.0
2021-01-26 14:55:00,203.18,203.4,203.16,203.31,62335.0,196.656,196.8689,196.6366,196.7818,62335.0
2021-01-26 15:00:00,203.29,203.41,203.18,203.34,58162.0,196.7624,196.8786,196.656,196.8108,58162.0
2021-01-26 15:05:00,203.33,203.44,203.22,203.41,67355.0,196.8012,196.9076,196.6947,196.8786,67355.0
2021-01-26 15:10:00,203.42,203.49,203.07,203.09,74340.0,196.8883,196.956,196.5495,196.5689,74340.0
2021-01-26 15:15:00,203.09,203.13,202.92,203.05,60635.0,196.5689,196.6076,196.4043,196.5302,60635.0
2021-01-26 15:20:00,203.05,203.13,202.92,203.01,78424.0,196.5302,196.6076,196.4043,196.4914,78424.0
2021-01-26 15:25:00,203.0,203.12,202.8,202.82,87589.0,196.4818,196.5979,196.2882,196.3075,87589.0
2021-01-26 15:30:00,202.82,202.88,202.56,202.59,82059.0,196.3075,196.3656,196.0559,196.0849,82059.0
2021-01-26 15:35:00,202.59,202.81,202.59,202.71,52730.0,196.0849,196.2979,196.0849,196.2011,52730.0
2021-01-26 15:40:00,202.72,202.76,202.31,202.54,112430.0,196.2107,196.2495,195.8139,196.0365,112430.0
2021-01-26 15:45:00,202.52,202.55,202.29,202.29,104878.0,196.0172,196.0462,195.7946,195.7946,104878.0
2021-01-26 15:50:00,202.33,202.37,202.06,202.13,168655.0,195.8333,195.872,195.5719,195.6397,168655.0
2021-01-26 15:55:00,202.15,202.24,201.92,201.96,301280.0,195.6591,195.7462,195.4364,195.4752,301280.0
2021-01-27 09:30:00,197.64,199.7,196.77,197.25,722664.0,191.2939,193.2877,190.4518,190.9164,722664.0
2021-01-27 09:35:00,197.18,197.23,195.58,196.37,233985.0,190.8486,190.897,189.3,190.0646,233985.0
2021-01-27 09:40:00,196.36,196.5,195.42,195.84,247333.0,190.055,190.1905,189.1451,189.5517,247333.0
2021-01-27 09:45:00,195.84,197.27,195.65,195.75,262903.0,189.5517,190.9357,189.3678,189.4646,262903.0
2021-01-27 09:50:00,195.7,196.44,195.13,196.39,255632.0,189.4162,190.1324,188.8645,190.084,255632.0
2021-01-27 09:55:00,196.44,196.8,196.02,196.02,147198.0,190.1324,190.4808,189.7259,189.7259,147198.0
2021-01-27 10:00:00,196.01,196.73,195.82,196.48,206982.0,189.7162,190.4131,189.5323,190.1711,206982.0
2021-01-27 10:05:00,196.54,197.03,196.38,196.79,175773.0,190.2292,190.7035,190.0743,190.4712,175773.0
2021-01-27 10:10:00,196.75,197.58,196.4,197.4,130245.0,190.4324,191.2358,190.0937,191.0616,130245.0
2021-01-27 10:15:00,197.38,197.58,196.64,197.27,142346.0,191.0422,191.2358,190.326,190.9357,142346.0
2021-01-27 10:20:00,197.27,197.98,197.04,197.61,128003.0,190.9357,191.6229,190.7131,191.2648,128003.0
2021-01-27 10:25:00,197.61,198.71,197.6,198.43,144542.0,191.2648,192.3295,191.2552,192.0585,144542.0
2021-01-27 10:30:00,198.47,198.48,197.36,197.89,183543.0,192.0972,192.1069,191.0229,191.5358,183543.0
2021-01-27 10:35:00,197.86,198.22,197.78,197.95,93534.0,191.5068,191.8552,191.4294,191.5939,93534.0
2021-01-27 10:40:00,197.9,198.37,197.77,198.04,50964.0,191.5455,192.0004,191.4197,191.681,50964.0
2021-01-27 10:45:00,198.05,198.16,197.84,197.97,65834.0,191.6907,191.7972,191.4874,191.6133,65834.0
2021-01-27 10:50:00,198.01,198.01,197.27,197.47,74899.0,191.652,191.652,190.9357,191.1293,74899.0
2021-01-27 10:55:00,197.45,197.94,197.41,197.63,67436.0,191.11,191.5842,191.0713,191.2842,67436.0
2021-01-27 11:00:00,197.64,197.67,197.14,197.15,41617.0,191.2939,191.3229,190.8099,190.8196,41617.0
2021-01-27 11:05:00,197.17,197.17,196.64,196.8,79005.0,190.839,190.839,190.326,190.4808,79005.0
2021-01-27 11:10:00,196.83,196.92,196.56,196.76,53480.0,190.5099,190.597,190.2485,190.4421,53480.0
2021-01-27 11:15:00,196.8,196.8,196.23,196.4,55667.0,190.4808,190.4808,189.9291,190.0937,55667.0
2021-01-27 11:20:00,196.39,196.6,196.13,196.55,76821.0,190.084,190.2873,189.8324,190.2389,76821.0
2021-01-27 11:25:00,196.53,196.54,196.21,196.32,86796.0,190.2195,190.2292,189.9098,190.0163,86796.0
2021-01-27 11:30:00,196.32,196.45,195.94,196.17,83017.0,190.0163,190.1421,189.6485,189.8711,83017.0
2021-01-27 11:35:00,196.12,196.52,196.05,196.46,49086.0,189.8227,190.2098,189.7549,190.1518,49086.0
2021-01-27 11:40:00,196.47,196.81,195.89,195.95,84616.0,190.1614,190.4905,189.6001,189.6581,84616.0
2021-01-27 11:45:00,195.97,196.29,195.92,195.92,54523.0,189.6775,189.9872,189.6291,189.6291,54523.0
2021-01-27 11:50:00,195.95,196.14,195.89,195.92,46080.0,189.6581,189.842,189.6001,189.6291,46080.0
2021-01-27 11:55:00,195.94,196.02,195.63,195.68,48089.0,189.6485,189.7259,189.3484,189.3968,48089.0
2021-01-27 12:00:00,195.66,195.79,195.13,195.35,118314.0,189.3774,189.5033,188.8645,189.0774,118314.0
2021-01-27 12:05:00,195.4,195.8,195.25,195.52,71357.0,189.1258,189.5129,188.9806,189.2419,71357.0
2021-01-27 12:10:00,195.52,195.93,195.51,195.88,44358.0,189.2419,189.6388,189.2323,189.5904,44358.0
2021-01-27 12:15:00,195.89,196.0,195.65,195.88,72820.0,189.6001,189.7065,189.3678,189.5904,72820.0
2021-01-27 12:20:00,195.89,196.59,195.85,196.59,55505.0,189.6001,190.2776,189.5613,190.2776,55505.0
2021-01-27 12:25:00,196.67,196.76,196.44,196.53,46504.0,190.355,190.4421,190.1324,190.2195,46504.0
2021-01-27 12:30:00,196.53,196.54,196.2,196.41,83427.0,190.2195,190.2292,189.9001,190.1034,83427.0
2021-01-27 12:35:00,196.38,197.18,196.38,197.08,106147.0,190.0743,190.8486,190.0743,190.7518,106147.0
2021-01-27 12:40:00,197.04,197.46,196.94,197.4,86789.0,190.7131,191.1196,190.6163,191.0616,86789.0
2021-01-27 12:45:00,197.4,198.38,197.34,198.18,153635.0,191.0616,192.0101,191.0035,191.8165,153635.0
2021-01-27 12:50:00,198.18,198.25,197.92,198.04,61697.0,191.8165,191.8843,191.5649,191.681,61697.0
2021-01-27 12:55:00,198.02,198.15,197.91,197.98,48840.0,191.6617,191.7875,191.5552,191.6229,48840.0
2021-01-27 13:00:00,197.99,198.09,197.9,197.95,70914.0,191.6326,191.7294,191.5455,191.5939,70914.0
2021-01-27 13:05:00,197.94,198.0,197.74,197.83,97681.0,191.5842,191.6423,191.3907,191.4778,97681.0
2021-01-27 13:10:00,197.84,197.9,197.62,197.76,66246.0,191.4874,191.5455,191.2745,191.41,66246.0
2021-01-27 13:15:00,197.79,198.06,197.66,198.03,43816.0,191.439,191.7004,191.3132,191.6713,43816.0
2021-01-27 13:20:00,198.03,198.07,197.64,197.74,62702.0,191.6713,191.7101,191.2939,191.3907,62702.0
2021-01-27 13:25:00,197.73,198.05,197.69,197.81,37484.0,191.381,191.6907,191.3423,191.4584,37484.0
2021-01-27 13:30:00,197.8,197.88,197.74,197.86,32601.0,191.4487,191.5262,191.3907,191.5068,32601.0
2021-01-27 13:35:00,197.84,197.93,197.72,197.75,37373.0,191.4874,191.5746,191.3713,191.4003,37373.0
2021-01-27 13:40:00,197.78,197.93,197.72,197.77,77041.0,191.4294,191.5746,191.3713,191.4197,77041.0
2021-01-27 13:45:00,197.77,197.84,197.6,197.78,38572.0,191.4197,191.4874,191.2552,191.4294,38572.0
2021-01-27 13:50:00,197.75,198.18,197.74,198.17,48238.0,191.4003,191.8165,191.3907,191.8068,48238.0
2021-01-27 13:55:00,198.17,198.27,197.67,197.73,91460.0,191.8068,191.9036,191.3229,191.381,91460.0
2021-01-27 14:00:00,197.73,198.08,197.09,197.13,57491.0,191.381,191.7197,190.7615,190.8002,57491.0
2021-01-27 14:05:00,197.08,197.23,196.86,197.12,89704.0,190.7518,190.897,190.5389,190.7906,89704.0
2021-01-27 14:10:00,197.11,197.2,197.07,197.16,48232.0,190.7809,190.868,190.7422,190.8293,48232.0
2021-01-27 14:15:00,197.11,197.14,196.35,196.38,96104.0,190.7809,190.8099,190.0453,190.0743,96104.0
2021-01-27 14:20:00,196.35,196.51,196.16,196.28,52059.0,190.0453,190.2001,189.8614,189.9775,52059.0
2021-01-27 14:25:00,196.28,196.44,196.04,196.2,80105.0,189.9775,190.1324,189.7452,189.9001,80105.0
2021-01-27 14:30:00,196.21,196.25,195.53,195.58,101779.0,189.9098,189.9485,189.2516,189.3,101779.0
2021-01-27 14:35:00,195.58,195.98,195.49,195.69,76885.0,189.3,189.6872,189.2129,189.4065,76885.0
2021-01-27 14:40:00,195.69,195.75,195.52,195.59,66319.0,189.4065,189.4646,189.2419,189.3097,66319.0
2021-01-27 14:45:00,195.59,195.74,195.17,195.26,92752.0,189.3097,189.4549,188.9032,188.9903,92752.0
2021-01-27 14:50:00,195.28,195.36,194.6,195.02,194170.0,189.0096,189.0871,188.3515,188.758,194170.0
2021-01-27 14:55:00,194.98,195.26,194.83,194.96,94762.0,188.7193,188.9903,188.5741,188.6999,94762.0
2021-01-27 15:00:00,194.95,195.14,194.75,194.97,94163.0,188.6902,188.8741,188.4967,188.7096,94163.0
2021-01-27 15:05:00,194.97,195.36,194.93,195.09,83006.0,188.7096,189.0871,188.6709,188.8257,83006.0
2021-01-27 15:10:00,195.1,195.8,195.08,195.76,70480.0,188.8354,189.5129,188.8161,189.4742,70480.0
2021-01-27 15:15:00,195.71,195.75,195.51,195.55,86892.0,189.4258,189.4646,189.2323,189.271,86892.0
2021-01-27 15:20:00,195.55,195.56,194.78,194.84,83795.0,189.271,189.2807,188.5257,188.5838,83795.0
2021-01-27 15:25:00,194.92,195.29,194.4,194.56,124898.0,188.6612,189.0193,188.1579,188.3128,124898.0
2021-01-27 15:30:00,194.56,194.76,194.31,194.39,108998.0,188.3128,188.5063,188.0708,188.1482,108998.0
2021-01-27 15:35:00,194.39,194.58,193.96,194.52,166574.0,188.1482,188.3321,187.732,188.274,166574.0
2021-01-27 15:40:00,194.48,194.5,194.07,194.23,125650.0,188.2353,188.2547,187.8385,187.9934,125650.0
2021-01-27 15:45:00,194.22,194.43,193.98,194.4,168484.0,187.9837,188.1869,187.7514,188.1579,168484.0
2021-01-27 15:50:00,194.36,195.08,194.32,194.95,220068.0,188.1192,188.8161,188.0805,188.6902,220068.0
2021-01-27 15:55:00,194.95,195.32,194.63,195.3,372508.0,188.6902,189.0484,188.3805,189.029,372508.0
2021-01-28 09:30:00,200.0,202.0,199.0,201.02,663747.0,193.5781,195.5139,192.6102,194.5653,663747.0
2021-01-28 09:35:00,201.06,201.71,200.15,200.58,181691.0,194.6041,195.2332,193.7233,194.1395,181691.0
2021-01-28 09:40:00,200.49,201.39,200.06,200.92,179715.0,194.0524,194.9235,193.6362,194.4685,179715.0
2021-01-28 09:45:00,200.92,201.32,200.84,201.13,70573.0,194.4685,194.8557,194.3911,194.6718,70573.0
2021-01-28 09:50:00,201.1,201.8,201.06,201.66,143850.0,194.6428,195.3203,194.6041,195.1848,143850.0
2021-01-28 09:55:00,201.69,202.0,201.0,201.9,243356.0,195.2138,195.5139,194.546,195.4171,243356.0
2021-01-28 10:00:00,201.85,201.88,200.99,201.14,157707.0,195.3687,195.3977,194.5363,194.6815,157707.0
2021-01-28 10:05:00,201.17,201.9,201.06,201.34,158636.0,194.7105,195.4171,194.6041,194.8751,158636.0
2021-01-28 10:10:00,201.34,201.37,200.07,200.16,169317.0,194.8751,194.9041,193.6458,193.733,169317.0
2021-01-28 10:15:00,200.22,201.16,200.22,200.6,81049.0,193.791,194.7008,193.791,194.1588,81049.0
2021-01-28 10:20:00,200.58,200.8,200.22,200.29,75721.0,194.1395,194.3524,193.791,193.8588,75721.0
2021-01-28 10:25:00,200.28,200.36,199.51,199.81,128585.0,193.8491,193.9265,193.1038,193.3942,128585.0
2021-01-28 10:30:00,199.82,200.23,199.4,199.95,64633.0,193.4039,193.8007,192.9974,193.5297,64633.0
2021-01-28 10:35:00,199.97,200.05,199.22,199.31,67821.0,193.5491,193.6265,192.8231,192.9102,67821.0
2021-01-28 10:40:00,199.29,199.42,198.65,198.89,141029.0,192.8909,193.0167,192.2714,192.5037,141029.0
2021-01-28 10:45:00,198.95,199.7,198.79,199.66,57279.0,192.5618,193.2877,192.4069,193.249,57279.0
2021-01-28 10:50:00,199.59,199.64,198.94,199.09,125432.0,193.1813,193.2296,192.5521,192.6973,125432.0
2021-01-28 10:55:00,199.1,199.92,198.87,199.45,90508.0,192.707,193.5007,192.4844,193.0457,90508.0
2021-01-28 11:00:00,199.58,199.93,199.48,199.78,49015.0,193.1716,193.5103,193.0748,193.3652,49015.0
2021-01-28 11:05:00,199.83,200.16,199.69,200.06,87260.0,193.4135,193.733,193.278,193.6362,87260.0
2021-01-28 11:10:00,200.05,200.35,199.93,200.27,97743.0,193.6265,193.9168,193.5103,193.8394,97743.0
2021-01-28 11:15:00,200.3,200.3,199.7,199.99,85480.0,193.8685,193.8685,193.2877,193.5684,85480.0
2021-01-28 11:20:00,200.06,200.28,199.98,200.09,67050.0,193.6362,193.8491,193.5587,193.6652,67050.0
2021-01-28 11:25:00,200.08,200.14,199.86,199.93,56480.0,193.6555,193.7136,193.4426,193.5103,56480.0
2021-01-28 11:30:00,199.97,200.31,199.75,199.92,90386.0,193.5491,193.8781,193.3361,193.5007,90386.0
2021-01-28 11:35:00,199.92,200.34,199.87,199.99,69681.0,193.5007,193.9072,193.4523,193.5684,69681.0
2021-01-28 11:40:00,200.03,200.15,199.71,199.94,81574.0,193.6071,193.7233,193.2974,193.52,81574.0
2021-01-28 11:45:00,199.98,200.06,199.26,199.75,86254.0,193.5587,193.6362,192.8618,193.3361,86254.0
2021-01-28 11:50:00,199.75,200.14,199.75,200.01,48147.0,193.3361,193.7136,193.3361,193.5878,48147.0
2021-01-28 11:55:00,199.98,200.15,199.61,199.64,67093.0,193.5587,193.7233,193.2006,193.2296,67093.0
2021-01-28 12:00:00,199.67,199.74,199.38,199.54,91447.0,193.2587,193.3264,192.978,193.1329,91447.0
2021-01-28 12:05:00,199.57,200.02,199.57,199.65,114292.0,193.1619,193.5974,193.1619,193.2393,114292.0
2021-01-28 12:10:00,199.64,199.76,199.2,199.28,78568.0,193.2296,193.3458,192.8038,192.8812,78568.0
2021-01-28 12:15:00,199.31,199.45,199.08,199.17,80595.0,192.9102,193.0457,192.6876,192.7747,80595.0
2021-01-28 12:20:00,199.14,199.23,198.79,198.8,71433.0,192.7457,192.8328,192.4069,192.4166,71433.0
2021-01-28 12:25:00,198.79,199.28,198.77,199.09,89610.0,192.4069,192.8812,192.3876,192.6973,89610.0
2021-01-28 12:30:00,199.09,199.38,198.76,198.93,73288.0,192.6973,192.978,192.3779,192.5424,73288.0
2021-01-28 12:35:00,198.92,199.12,198.8,199.05,58524.0,192.5328,192.7263,192.4166,192.6586,58524.0
2021-01-28 12:40:00,199.07,199.42,198.91,199.42,52817.0,192.6779,193.0167,192.5231,193.0167,52817.0
2021-01-28 12:45:00,199.42,199.6,199.35,199.5,39731.0,193.0167,193.1909,192.949,193.0941,39731.0
2021-01-28 12:50:00,199.5,199.5,199.14,199.21,54532.0,193.0941,193.0941,192.7457,192.8135,54532.0
2021-01-28 12:55:00,199.23,199.85,199.22,199.8,42334.0,192.8328,193.4329,192.8231,193.3845,42334.0
2021-01-28 13:00:00,199.78,199.85,199.35,199.39,33518.0,193.3652,193.4329,192.949,192.9877,33518.0
2021-01-28 13:05:00,199.34,199.49,199.0,199.29,40679.0,192.9393,193.0845,192.6102,192.8909,40679.0
2021-01-28 13:10:00,199.28,199.44,199.16,199.35,37903.0,192.8812,193.0361,192.7651,192.949,37903.0
2021-01-28 13:15:00,199.31,199.55,199.23,199.53,43992.0,192.9102,193.1425,192.8328,193.1232,43992.0
2021-01-28 13:20:00,199.49,199.61,199.27,199.48,93908.0,193.0845,193.2006,192.8715,193.0748,93908.0
2021-01-28 13:25:00,199.48,199.99,199.47,199.64,65842.0,193.0748,193.5684,193.0651,193.2296,65842.0
2021-01-28 13:30:00,199.71,199.77,199.34,199.5,61068.0,193.2974,193.3555,192.9393,193.0941,61068.0
2021-01-28 13:35:00,199.53,199.75,199.44,199.66,39351.0,193.1232,193.3361,193.0361,193.249,39351.0
2021-01-28 13:40:00,199.68,199.72,199.41,199.58,36675.0,193.2684,193.3071,193.007,193.1716,36675.0
2021-01-28 13:45:00,199.58,199.77,199.46,199.73,36966.0,193.1716,193.3555,193.0554,193.3168,36966.0
2021-01-28 13:50:00,199.73,199.95,199.7,199.87,46436.0,193.3168,193.5297,193.2877,193.4523,46436.0
2021-01-28 13:55:00,199.88,200.28,199.83,200.23,85112.0,193.4619,193.8491,193.4135,193.8007,85112.0
2021-01-28 14:00:00,200.24,200.49,200.2,200.41,59872.0,193.8104,194.0524,193.7717,193.9749,59872.0
2021-01-28 14:05:00,200.33,200.42,200.16,200.26,42770.0,193.8975,193.9846,193.733,193.8297,42770.0
2021-01-28 14:10:00,200.31,200.51,200.12,200.12,69178.0,193.8781,194.0717,193.6942,193.6942,69178.0
2021-01-28 14:15:00,200.15,200.32,199.94,199.99,62475.0,193.7233,193.8878,193.52,193.5684,62475.0
2021-01-28 14:20:00,199.98,200.04,199.69,199.9,54784.0,193.5587,193.6168,193.278,193.4813,54784.0
2021-01-28 14:25:00,199.94,200.29,199.92,200.14,51238.0,193.52,193.8588,193.5007,193.7136,51238.0
2021-01-28 14:30:00,200.16,200.25,199.85,199.96,71239.0,193.733,193.8201,193.4329,193.5394,71239.0
2021-01-28 14:35:00,199.96,200.27,199.82,200.24,53326.0,193.5394,193.8394,193.4039,193.8104,53326.0
2021-01-28 14:40:00,200.21,200.27,199.77,199.82,52540.0,193.7813,193.8394,193.3555,193.4039,52540.0
2021-01-28 14:45:00,199.87,199.93,199.46,199.83,131345.0,193.4523,193.5103,193.0554,193.4135,131345.0
2021-01-28 14:50:00,199.83,200.25,199.74,199.82,83250.0,193.4135,193.8201,193.3264,193.4039,83250.0
2021-01-28 14:55:00,199.8,199.92,199.6,199.81,34456.0,193.3845,193.5007,193.1909,193.3942,34456.0
2021-01-28 15:00:00,199.78,199.78,199.34,199.48,60420.0,193.3652,193.3652,192.9393,193.0748,60420.0
2021-01-28 15:05:00,199.46,199.58,199.34,199.49,43728.0,193.0554,193.1716,192.9393,193.0845,43728.0
2021-01-28 15:10:00,199.52,199.9,199.42,199.58,61958.0,193.1135,193.4813,193.0167,193.1716,61958.0
2021-01-28 15:15:00,199.62,199.68,199.15,199.45,76514.0,193.2103,193.2684,192.7554,193.0457,76514.0
2021-01-28 15:20:00,199.43,199.75,199.3,199.53,75893.0,193.0264,193.3361,192.9006,193.1232,75893.0
2021-01-28 15:25:00,199.58,199.82,199.41,199.42,80433.0,193.1716,193.4039,193.007,193.0167,80433.0
2021-01-28 15:30:00,199.42,199.61,199.13,199.19,93253.0,193.0167,193.2006,192.736,192.7941,93253.0
2021-01-28 15:35:00,199.2,199.26,199.01,199.21,75235.0,192.8038,192.8618,192.6199,192.8135,75235.0
2021-01-28 15:40:00,199.19,199.31,198.91,199.14,145693.0,192.7941,192.9102,192.5231,192.7457,145693.0
2021-01-28 15:45:00,199.16,199.47,198.99,199.32,157762.0,192.7651,193.0651,192.6005,192.9199,157762.0
2021-01-28 15:50:00,199.23,199.57,199.1,199.22,237255.0,192.8328,193.1619,192.707,192.8231,237255.0
2021-01-28 15:55:00,199.22,199.22,198.17,198.5,428373.0,192.8231,192.8231,191.8068,192.1263,428373.0
2021-01-29 09:30:00,197.82,203.05,197.65,199.66,974512.0,191.4681,196.5302,191.3035,193.249,974512.0
2021-01-29 09:35:00,199.63,199.78,197.28,197.63,241538.0,193.22,193.3652,190.9454,191.2842,241538.0
2021-01-29 09:40:00,197.64,198.12,196.46,197.83,224432.0,191.2939,191.7585,190.1518,191.4778,224432.0
2021-01-29 09:45:00,197.87,198.91,197.82,198.61,177432.0,191.5165,192.5231,191.4681,192.2327,177432.0
2021-01-29 09:50:00,198.59,198.67,197.66,198.04,164107.0,192.2134,192.2908,191.3132,191.681,164107.0
2021-01-29 09:55:00,198.04,198.5,196.92,197.65,333712.0,191.681,192.1263,190.597,191.3035,333712.0
2021-01-29 10:00:00,197.71,198.44,197.56,197.98,203481.0,191.3616,192.0682,191.2164,191.6229,203481.0
2021-01-29 10:05:00,198.0,198.81,197.86,198.28,219703.0,191.6423,192.4263,191.5068,191.9133,219703.0
2021-01-29 10:10:00,198.31,198.78,197.85,197.88,127353.0,191.9424,192.3973,191.4971,191.5262,127353.0
2021-01-29 10:15:00,197.91,198.33,197.84,197.89,92827.0,191.5552,191.9617,191.4874,191.5358,92827.0
2021-01-29 10:20:00,197.92,198.31,197.87,198.12,159110.0,191.5649,191.9424,191.5165,191.7585,159110.0
2021-01-29 10:25:00,198.12,198.7,198.06,198.47,201320.0,191.7585,192.3198,191.7004,192.0972,201320.0
2021-01-29 10:30:00,198.48,198.99,198.33,198.66,134068.0,192.1069,192.6005,191.9617,192.2811,134068.0
2021-01-29 10:35:00,198.69,199.06,198.53,198.59,87349.0,192.3102,192.6683,192.1553,192.2134,87349.0
2021-01-29 10:40:00,198.61,198.71,198.22,198.38,150847.0,192.2327,192.3295,191.8552,192.0101,150847.0
2021-01-29 10:45:00,198.38,198.59,198.27,198.37,83938.0,192.0101,192.2134,191.9036,192.0004,83938.0
2021-01-29 10:50:00,198.38,198.52,198.23,198.36,130231.0,192.0101,192.1456,191.8649,191.9907,130231.0
2021-01-29 10:55:00,198.39,198.68,198.24,198.27,107950.0,192.0198,192.3005,191.8746,191.9036,107950.0
2021-01-29 11:00:00,198.26,198.39,197.56,197.6,119820.0,191.894,192.0198,191.2164,191.2552,119820.0
2021-01-29 11:05:00,197.61,197.79,197.3,197.65,83497.0,191.2648,191.439,190.9648,191.3035,83497.0
2021-01-29 11:10:00,197.66,197.67,196.42,196.62,162531.0,191.3132,191.3229,190.113,190.3066,162531.0
2021-01-29 11:15:00,196.62,196.9,196.13,196.78,145981.0,190.3066,190.5776,189.8324,190.4615,145981.0
2021-01-29 11:20:00,196.82,197.27,196.49,196.58,98823.0,190.5002,190.9357,190.1808,190.2679,98823.0
2021-01-29 11:25:00,196.58,197.01,196.58,196.68,70676.0,190.2679,190.6841,190.2679,190.3647,70676.0
2021-01-29 11:30:00,196.6,196.69,195.95,196.18,143927.0,190.2873,190.3744,189.6581,189.8807,143927.0
2021-01-29 11:35:00,196.22,196.75,196.06,196.61,135346.0,189.9195,190.4324,189.7646,190.2969,135346.0
2021-01-29 11:40:00,196.65,196.85,196.16,196.22,77859.0,190.3357,190.5292,189.8614,189.9195,77859.0
2021-01-29 11:45:00,196.21,196.24,195.8,196.02,88775.0,189.9098,189.9388,189.5129,189.7259,88775.0
2021-01-29 11:50:00,196.03,196.08,195.34,195.73,125761.0,189.7356,189.784,189.0677,189.4452,125761.0
2021-01-29 11:55:00,195.82,196.1,195.76,195.94,66496.0,189.5323,189.8033,189.4742,189.6485,66496.0
2021-01-29 12:00:00,195.88,196.2,195.65,196.17,128104.0,189.5904,189.9001,189.3678,189.8711,128104.0
2021-01-29 12:05:00,196.2,196.49,196.14,196.16,96341.0,189.9001,190.1808,189.842,189.8614,96341.0
2021-01-29 12:10:00,196.16,196.2,195.62,195.76,71829.0,189.8614,189.9001,189.3387,189.4742,71829.0
2021-01-29 12:15:00,195.75,195.79,194.59,194.65,221073.0,189.4646,189.5033,188.3418,188.3999,221073.0
2021-01-29 12:20:00,194.64,194.66,193.77,193.78,230404.0,188.3902,188.4096,187.5481,187.5578,230404.0
2021-01-29 12:25:00,193.8,194.13,193.5,194.02,162088.0,187.5772,187.8966,187.2868,187.7901,162088.0
2021-01-29 12:30:00,194.01,194.38,193.9,194.03,131675.0,187.7804,188.1385,187.674,187.7998,131675.0
2021-01-29 12:35:00,194.03,194.4,193.92,194.01,84910.0,187.7998,188.1579,187.6933,187.7804,84910.0
2021-01-29 12:40:00,194.05,194.69,194.0,194.12,81226.0,187.8191,188.4386,187.7707,187.8869,81226.0
2021-01-29 12:45:00,194.15,194.25,192.84,193.15,189530.0,187.9159,188.0127,186.648,186.948,189530.0
2021-01-29 12:50:00,193.16,194.18,193.16,194.18,93253.0,186.9577,187.945,186.9577,187.945,93253.0
2021-01-29 12:55:00,194.19,194.24,193.35,193.61,174905.0,187.9546,188.003,187.1416,187.3933,174905.0
2021-01-29 13:00:00,193.56,194.05,193.31,193.92,88041.0,187.3449,187.8191,187.1029,187.6933,88041.0
2021-01-29 13:05:00,193.93,194.21,193.59,194.19,189845.0,187.703,187.974,187.3739,187.9546,189845.0
2021-01-29 13:10:00,194.17,194.28,193.5,193.57,108025.0,187.9353,188.0418,187.2868,187.3546,108025.0
2021-01-29 13:15:00,193.56,193.62,193.06,193.15,116346.0,187.3449,187.4029,186.8609,186.948,116346.0
2021-01-29 13:20:00,193.12,193.64,193.03,193.09,94214.0,186.919,187.4223,186.8319,186.89,94214.0
2021-01-29 13:25:00,193.05,193.79,193.03,193.58,156874.0,186.8512,187.5675,186.8319,187.3642,156874.0
2021-01-29 13:30:00,193.55,194.12,193.51,193.92,171562.0,187.3352,187.8869,187.2965,187.6933,171562.0
2021-01-29 13:35:00,193.94,194.3,193.91,194.07,137547.0,187.7127,188.0611,187.6836,187.8385,137547.0
2021-01-29 13:40:00,194.03,194.03,193.39,193.91,71666.0,187.7998,187.7998,187.1803,187.6836,71666.0
2021-01-29 13:45:00,193.89,194.14,193.33,193.58,87984.0,187.6643,187.9062,187.1223,187.3642,87984.0
2021-01-29 13:50:00,193.6,193.73,193.34,193.51,52518.0,187.3836,187.5094,187.1319,187.2965,52518.0
2021-01-29 13:55:00,193.49,193.8,193.49,193.72,44376.0,187.2771,187.5772,187.2771,187.4997,44376.0
2021-01-29 14:00:00,193.7,194.65,193.69,194.58,80902.0,187.4804,188.3999,187.4707,188.3321,80902.0
2021-01-29 14:05:00,194.55,194.91,194.46,194.91,52381.0,188.3031,188.6515,188.216,188.6515,52381.0
2021-01-29 14:10:00,194.91,194.98,194.76,194.93,65240.0,188.6515,188.7193,188.5063,188.6709,65240.0
2021-01-29 14:15:00,194.92,195.17,194.88,194.99,74746.0,188.6612,188.9032,188.6225,188.729,74746.0
2021-01-29 14:20:00,195.0,195.0,194.62,194.73,138684.0,188.7386,188.7386,188.3708,188.4773,138684.0
2021-01-29 14:25:00,194.73,194.79,194.43,194.43,85403.0,188.4773,188.5354,188.1869,188.1869,85403.0
2021-01-29 14:30:00,194.4,194.4,194.06,194.28,54742.0,188.1579,188.1579,187.8288,188.0418,54742.0
2021-01-29 14:35:00,194.29,194.47,194.14,194.38,63731.0,188.0514,188.2257,187.9062,188.1385,63731.0
2021-01-29 14:40:00,194.36,194.75,194.32,194.38,148448.0,188.1192,188.4967,188.0805,188.1385,148448.0
2021-01-29 14:45:00,194.38,194.79,194.34,194.71,90869.0,188.1385,188.5354,188.0998,188.4579,90869.0
2021-01-29 14:50:00,194.7,194.98,194.68,194.74,59661.0,188.4483,188.7193,188.4289,188.487,59661.0
2021-01-29 14:55:00,194.7,194.89,194.51,194.68,82280.0,188.4483,188.6322,188.2644,188.4289,82280.0
2021-01-29 15:00:00,194.71,195.47,194.71,195.28,116118.0,188.4579,189.1935,188.4579,189.0096,116118.0
2021-01-29 15:05:00,195.29,195.5,195.14,195.33,83867.0,189.0193,189.2226,188.8741,189.058,83867.0
2021-01-29 15:10:00,195.34,195.48,194.83,194.97,136106.0,189.0677,189.2032,188.5741,188.7096,136106.0
2021-01-29 15:15:00,195.01,195.15,194.81,194.99,90235.0,188.7483,188.8838,188.5547,188.729,90235.0
2021-01-29 15:20:00,195.0,195.13,194.54,194.67,159578.0,188.7386,188.8645,188.2934,188.4192,159578.0
2021-01-29 15:25:00,194.66,195.08,194.62,194.96,112900.0,188.4096,188.8161,188.3708,188.6999,112900.0
2021-01-29 15:30:00,194.95,195.75,194.95,195.66,115797.0,188.6902,189.4646,188.6902,189.3774,115797.0
2021-01-29 15:35:00,195.65,195.7,194.79,194.82,143754.0,189.3678,189.4162,188.5354,188.5644,143754.0
2021-01-29 15:40:00,194.82,195.06,194.56,194.76,221300.0,188.5644,188.7967,188.3128,188.5063,221300.0
2021-01-29 15:45:00,194.75,194.8,194.33,194.42,277702.0,188.4967,188.5451,188.0901,188.1773,277702.0
2021-01-29 15:50:00,194.51,195.3,194.43,194.86,318951.0,188.2644,189.029,188.1869,188.6031,318951.0
2021-01-29 15:55:00,194.87,195.31,192.81,193.32,902939.0,188.6128,189.0387,186.619,187.1126,902939.0
2021-02-01 09:30:00,195.14,197.43,195.02,196.37,858170.0,188.8741,191.0906,188.758,190.0646,858170.0
2021-02-01 09:35:00,196.39,197.71,196.38,197.17,260389.0,190.084,191.3616,190.0743,190.839,260389.0
2021-02-01 09:40:00,197.2,197.88,196.95,197.78,330554.0,190.868,191.5262,190.626,191.4294,330554.0
2021-02-01 09:45:00,197.78,198.25,196.97,197.15,232996.0,191.4294,191.8843,190.6454,190.8196,232996.0
2021-02-01 09:50:00,197.15,197.78,196.98,197.23,212590.0,190.8196,191.4294,190.6551,190.897,212590.0
2021-02-01 09:55:00,197.26,197.46,196.8,196.88,197837.0,190.9261,191.1196,190.4808,190.5583,197837.0
2021-02-01 10:00:00,196.89,196.95,196.37,196.74,152473.0,190.5679,190.626,190.0646,190.4228,152473.0
2021-02-01 10:05:00,196.71,197.11,196.5,196.99,158001.0,190.3937,190.7809,190.1905,190.6647,158001.0
2021-02-01 10:10:00,196.96,197.09,196.62,196.66,105494.0,190.6357,190.7615,190.3066,190.3453,105494.0
2021-02-01 10:15:00,196.69,197.25,196.49,196.65,133868.0,190.3744,190.9164,190.1808,190.3357,133868.0
2021-02-01 10:20:00,196.67,197.03,196.51,196.75,86346.0,190.355,190.7035,190.2001,190.4324,86346.0
2021-02-01 10:25:00,196.72,197.06,196.49,196.52,87278.0,190.4034,190.7325,190.1808,190.2098,87278.0
2021-02-01 10:30:00,196.53,197.5,196.47,197.26,135683.0,190.2195,191.1584,190.1614,190.9261,135683.0
2021-02-01 10:35:00,197.29,197.48,196.62,196.78,149241.0,190.9551,191.139,190.3066,190.4615,149241.0
2021-02-01 10:40:00,196.78,197.14,196.75,196.92,104418.0,190.4615,190.8099,190.4324,190.597,104418.0
2021-02-01 10:45:00,196.92,197.55,196.9,197.47,153295.0,190.597,191.2068,190.5776,191.1293,153295.0
2021-02-01 10:50:00,197.51,197.63,196.7,196.86,105076.0,191.168,191.2842,190.384,190.5389,105076.0
2021-02-01 10:55:00,196.86,196.89,196.49,196.53,94707.0,190.5389,190.5679,190.1808,190.2195,94707.0
2021-02-01 11:00:00,196.55,197.0,196.5,196.92,103793.0,190.2389,190.6744,190.1905,190.597,103793.0
2021-02-01 11:05:00,196.93,197.4,196.91,197.23,99103.0,190.6067,191.0616,190.5873,190.897,99103.0
2021-02-01 11:10:00,197.19,197.34,196.93,197.14,106496.0,190.8583,191.0035,190.6067,190.8099,106496.0
2021-02-01 11:15:00,197.15,197.2,196.74,197.08,63407.0,190.8196,190.868,190.4228,190.7518,63407.0
2021-02-01 11:20:00,197.06,197.37,197.05,197.06,120980.0,190.7325,191.0325,190.7228,190.7325,120980.0
2021-02-01 11:25:00,197.04,197.09,196.92,196.98,55303.0,190.7131,190.7615,190.597,190.6551,55303.0
2021-02-01 11:30:00,196.99,197.22,196.93,197.1,77950.0,190.6647,190.8874,190.6067,190.7712,77950.0
2021-02-01 11:35:00,197.08,197.08,196.77,196.91,51723.0,190.7518,190.7518,190.4518,190.5873,51723.0
2021-02-01 11:40:00,196.92,197.16,196.91,196.94,58618.0,190.597,190.8293,190.5873,190.6163,58618.0
2021-02-01 11:45:00,196.97,197.19,196.77,196.92,85420.0,190.6454,190.8583,190.4518,190.597,85420.0
2021-02-01 11:50:00,196.93,197.0,196.83,196.88,79353.0,190.6067,190.6744,190.5099,190.5583,79353.0
2021-02-01 11:55:00,196.87,196.89,196.57,196.6,70212.0,190.5486,190.5679,190.2582,190.2873,70212.0
2021-02-01 12:00:00,196.6,197.06,196.59,196.78,70810.0,190.2873,190.7325,190.2776,190.4615,70810.0
2021-02-01 12:05:00,196.79,196.87,196.69,196.79,65261.0,190.4712,190.5486,190.3744,190.4712,65261.0
2021-02-01 12:10:00,196.78,197.05,196.68,197.02,70045.0,190.4615,190.7228,190.3647,190.6938,70045.0
2021-02-01 12:15:00,197.02,197.67,197.01,197.31,112219.0,190.6938,191.3229,190.6841,190.9745,112219.0
2021-02-01 12:20:00,197.31,197.69,197.25,197.52,135846.0,190.9745,191.3423,190.9164,191.1777,135846.0
2021-02-01 12:25:00,197.53,197.75,197.46,197.52,96227.0,191.1874,191.4003,191.1196,191.1777,96227.0
2021-02-01 12:30:00,197.53,197.75,197.47,197.63,68000.0,191.1874,191.4003,191.1293,191.2842,68000.0
2021-02-01 12:35:00,197.64,197.8,197.53,197.8,60660.0,191.2939,191.4487,191.1874,191.4487,60660.0
2021-02-01 12:40:00,197.8,197.82,197.4,197.42,65138.0,191.4487,191.4681,191.0616,191.0809,65138.0
2021-02-01 12:45:00,197.43,197.53,197.21,197.44,113401.0,191.0906,191.1874,190.8777,191.1003,113401.0
2021-02-01 12:50:00,197.44,197.74,197.44,197.74,52588.0,191.1003,191.3907,191.1003,191.3907,52588.0
2021-02-01 12:55:00,197.74,198.21,197.74,198.11,68004.0,191.3907,191.8456,191.3907,191.7488,68004.0
2021-02-01 13:00:00,198.11,198.19,197.92,198.12,67092.0,191.7488,191.8262,191.5649,191.7585,67092.0
2021-02-01 13:05:00,198.14,198.26,198.06,198.21,67412.0,191.7778,191.894,191.7004,191.8456,67412.0
2021-02-01 13:10:00,198.19,198.32,198.08,198.21,90019.0,191.8262,191.952,191.7197,191.8456,90019.0
2021-02-01 13:15:00,198.2,198.72,197.99,198.65,108348.0,191.8359,192.3392,191.6326,192.2714,108348.0
2021-02-01 13:20:00,198.63,198.69,198.39,198.58,66625.0,192.2521,192.3102,192.0198,192.2037,66625.0
2021-02-01 13:25:00,198.59,198.69,198.45,198.57,67164.0,192.2134,192.3102,192.0779,192.194,67164.0
2021-02-01 13:30:00,198.59,198.69,198.35,198.36,52489.0,192.2134,192.3102,191.9811,191.9907,52489.0
2021-02-01 13:35:00,198.36,198.44,197.95,198.14,83580.0,191.9907,192.0682,191.5939,191.7778,83580.0
2021-02-01 13:40:00,198.12,198.24,197.94,198.05,114286.0,191.7585,191.8746,191.5842,191.6907,114286.0
2021-02-01 13:45:00,198.04,198.51,197.97,198.4,73013.0,191.681,192.1359,191.6133,192.0295,73013.0
2021-02-01 13:50:00,198.39,198.65,198.29,198.59,67672.0,192.0198,192.2714,191.923,192.2134,67672.0
2021-02-01 13:55:00,198.59,198.99,198.53,198.98,88921.0,192.2134,192.6005,192.1553,192.5908,88921.0
2021-02-01 14:00:00,198.98,199.2,198.5,198.51,93766.0,192.5908,192.8038,192.1263,192.1359,93766.0
2021-02-01 14:05:00,198.53,198.79,198.39,198.75,49061.0,192.1553,192.4069,192.0198,192.3682,49061.0
2021-02-01 14:10:00,198.76,198.8,198.51,198.54,43102.0,192.3779,192.4166,192.1359,192.165,43102.0
2021-02-01 14:15:00,198.57,198.98,198.57,198.69,49399.0,192.194,192.5908,192.194,192.3102,49399.0
2021-02-01 14:20:00,198.69,198.82,198.64,198.75,47855.0,192.3102,192.436,192.2618,192.3682,47855.0
2021-02-01 14:25:00,198.75,199.11,198.71,199.04,62048.0,192.3682,192.7167,192.3295,192.6489,62048.0
2021-02-01 14:30:00,199.06,199.1,198.91,198.94,74227.0,192.6683,192.707,192.5231,192.5521,74227.0
2021-02-01 14:35:00,198.93,198.97,198.8,198.92,57697.0,192.5424,192.5812,192.4166,192.5328,57697.0
2021-02-01 14:40:00,198.93,199.11,198.88,198.97,63323.0,192.5424,192.7167,192.4941,192.5812,63323.0
2021-02-01 14:45:00,198.98,199.13,198.87,199.01,59880.0,192.5908,192.736,192.4844,192.6199,59880.0
2021-02-01 14:50:00,199.01,199.09,198.96,199.0,47796.0,192.6199,192.6973,192.5715,192.6102,47796.0
2021-02-01 14:55:00,199.01,199.07,198.88,199.03,71241.0,192.6199,192.6779,192.4941,192.6392,71241.0
2021-02-01 15:00:00,199.03,199.19,198.95,199.05,56922.0,192.6392,192.7941,192.5618,192.6586,56922.0
2021-02-01 15:05:00,199.03,199.2,198.9,199.09,60421.0,192.6392,192.8038,192.5134,192.6973,60421.0
2021-02-01 15:10:00,199.1,199.21,198.91,199.08,69757.0,192.707,192.8135,192.5231,192.6876,69757.0
2021-02-01 15:15:00,199.1,199.18,198.62,198.68,86154.0,192.707,192.7844,192.2424,192.3005,86154.0
2021-02-01 15:20:00,198.68,198.69,197.98,198.03,104300.0,192.3005,192.3102,191.6229,191.6713,104300.0
2021-02-01 15:25:00,198.05,198.34,198.05,198.18,66201.0,191.6907,191.9714,191.6907,191.8165,66201.0
2021-02-01 15:30:00,198.17,198.26,198.03,198.22,98368.0,191.8068,191.894,191.6713,191.8552,98368.0
2021-02-01 15:35:00,198.23,198.51,197.99,198.0,99115.0,191.8649,192.1359,191.6326,191.6423,99115.0
2021-02-01 15:40:00,197.99,198.39,197.79,198.12,115220.0,191.6326,192.0198,191.439,191.7585,115220.0
2021-02-01 15:45:00,198.12,198.41,198.06,198.23,159267.0,191.7585,192.0391,191.7004,191.8649,159267.0
2021-02-01 15:50:00,198.23,198.81,198.2,198.72,162462.0,191.8649,192.4263,191.8359,192.3392,162462.0
2021-02-01 15:55:00,198.68,198.72,198.24,198.36,452838.0,192.3005,192.3392,191.8746,191.9907,452838.0
2021-02-02 09:30:00,200.85,202.24,200.0,202.24,778325.0,194.4008,195.7462,193.5781,195.7462,778325.0
2021-02-02 09:35:00,202.16,203.06,201.84,202.49,430021.0,195.6687,196.5398,195.359,195.9881,430021.0
2021-02-02 09:40:00,202.5,202.87,202.04,202.77,244096.0,195.9978,196.3559,195.5526,196.2591,244096.0
2021-02-02 09:45:00,202.77,203.08,202.22,202.3,228760.0,196.2591,196.5592,195.7268,195.8042,228760.0
2021-02-02 09:50:00,202.29,202.97,201.74,202.74,128010.0,195.7946,196.4527,195.2622,196.2301,128010.0
2021-02-02 09:55:00,202.74,203.19,202.65,202.68,203561.0,196.2301,196.6657,196.143,196.172,203561.0
2021-02-02 10:00:00,202.77,203.18,202.65,202.71,130333.0,196.2591,196.656,196.143,196.2011,130333.0
2021-02-02 10:05:00,202.68,202.68,202.25,202.59,79010.0,196.172,196.172,195.7558,196.0849,79010.0
2021-02-02 10:10:00,202.62,203.21,202.59,203.1,106854.0,196.114,196.685,196.0849,196.5785,106854.0
2021-02-02 10:15:00,203.11,203.38,203.02,203.29,107763.0,196.5882,196.8496,196.5011,196.7624,107763.0
2021-02-02 10:20:00,203.29,203.73,203.15,203.43,199789.0,196.7624,197.1883,196.6269,196.898,199789.0
2021-02-02 10:25:00,203.44,203.73,203.13,203.17,137984.0,196.9076,197.1883,196.6076,196.6463,137984.0
2021-02-02 10:30:00,203.14,203.65,202.97,203.64,151020.0,196.6173,197.1109,196.4527,197.1012,151020.0
2021-02-02 10:35:00,203.64,204.2,203.63,203.79,168994.0,197.1012,197.6432,197.0915,197.2464,168994.0
2021-02-02 10:40:00,203.81,203.89,203.25,203.25,62707.0,197.2658,197.3432,196.7237,196.7237,62707.0
2021-02-02 10:45:00,203.24,203.68,203.2,203.64,72457.0,196.7141,197.1399,196.6753,197.1012,72457.0
2021-02-02 10:50:00,203.63,203.72,203.23,203.72,113728.0,197.0915,197.1786,196.7044,197.1786,113728.0
2021-02-02 10:55:00,203.7,203.8,203.56,203.57,47699.0,197.1593,197.2561,197.0238,197.0335,47699.0
2021-02-02 11:00:00,203.58,203.7,203.31,203.42,63935.0,197.0431,197.1593,196.7818,196.8883,63935.0
2021-02-02 11:05:00,203.41,203.43,203.04,203.36,76025.0,196.8786,196.898,196.5205,196.8302,76025.0
2021-02-02 11:10:00,203.36,203.76,203.26,203.73,74009.0,196.8302,197.2174,196.7334,197.1883,74009.0
2021-02-02 11:15:00,203.73,203.79,203.43,203.72,61680.0,197.1883,197.2464,196.898,197.1786,61680.0
2021-02-02 11:20:00,203.73,203.78,203.16,203.19,62748.0,197.1883,197.2367,196.6366,196.6657,62748.0
2021-02-02 11:25:00,203.17,203.25,202.98,203.21,74413.0,196.6463,196.7237,196.4624,196.685,74413.0
2021-02-02 11:30:00,203.18,203.42,203.01,203.18,78303.0,196.656,196.8883,196.4914,196.656,78303.0
2021-02-02 11:35:00,203.2,203.85,203.2,203.59,80451.0,196.6753,197.3045,196.6753,197.0528,80451.0
2021-02-02 11:40:00,203.56,203.96,203.42,203.75,70985.0,197.0238,197.4109,196.8883,197.2077,70985.0
2021-02-02 11:45:00,203.75,203.95,203.59,203.82,81710.0,197.2077,197.4013,197.0528,197.2754,81710.0
2021-02-02 11:50:00,203.82,203.89,203.66,203.7,40720.0,197.2754,197.3432,197.1206,197.1593,40720.0
2021-02-02 11:55:00,203.7,204.35,203.68,204.35,122258.0,197.1593,197.7884,197.1399,197.7884,122258.0
2021-02-02 12:00:00,204.32,204.34,203.99,204.02,64921.0,197.7594,197.7787,197.44,197.469,64921.0
2021-02-02 12:05:00,204.03,204.11,203.88,203.98,61882.0,197.4787,197.5561,197.3335,197.4303,61882.0
2021-02-02 12:10:00,203.95,204.15,203.71,203.72,63658.0,197.4013,197.5948,197.169,197.1786,63658.0
2021-02-02 12:15:00,203.72,203.85,203.51,203.58,78205.0,197.1786,197.3045,196.9754,197.0431,78205.0
2021-02-02 12:20:00,203.57,203.89,203.57,203.82,113535.0,197.0335,197.3432,197.0335,197.2754,113535.0
2021-02-02 12:25:00,203.82,204.2,203.81,203.99,142594.0,197.2754,197.6432,197.2658,197.44,142594.0
2021-02-02 12:30:00,203.99,204.18,203.97,204.05,89437.0,197.44,197.6239,197.4206,197.498,89437.0
2021-02-02 12:35:00,204.03,204.09,203.97,204.02,38624.0,197.4787,197.5368,197.4206,197.469,38624.0
2021-02-02 12:40:00,204.01,204.12,203.97,204.02,52837.0,197.4593,197.5658,197.4206,197.469,52837.0
2021-02-02 12:45:00,204.02,204.07,203.85,203.95,54165.0,197.469,197.5174,197.3045,197.4013,54165.0
2021-02-02 12:50:00,203.94,204.16,203.94,203.95,57879.0,197.3916,197.6045,197.3916,197.4013,57879.0
2021-02-02 12:55:00,203.94,203.96,203.72,203.89,43915.0,197.3916,197.4109,197.1786,197.3432,43915.0
2021-02-02 13:00:00,203.91,204.13,203.88,204.12,95078.0,197.3625,197.5755,197.3335,197.5658,95078.0
2021-02-02 13:05:00,204.13,204.15,203.93,203.93,59426.0,197.5755,197.5948,197.3819,197.3819,59426.0
2021-02-02 13:10:00,203.9,204.09,203.85,204.06,52330.0,197.3529,197.5368,197.3045,197.5077,52330.0
2021-02-02 13:15:00,204.06,204.09,203.69,203.75,60485.0,197.5077,197.5368,197.1496,197.2077,60485.0
2021-02-02 13:20:00,203.76,203.91,203.76,203.88,48327.0,197.2174,197.3625,197.2174,197.3335,48327.0
2021-02-02 13:25:00,203.87,203.92,203.76,203.81,35530.0,197.3238,197.3722,197.2174,197.2658,35530.0
2021-02-02 13:30:00,203.82,203.85,203.66,203.74,61868.0,197.2754,197.3045,197.1206,197.198,61868.0
2021-02-02 13:35:00,203.73,203.87,203.67,203.85,53811.0,197.1883,197.3238,197.1302,197.3045,53811.0
2021-02-02 13:40:00,203.86,203.89,203.52,203.53,50039.0,197.3141,197.3432,196.9851,196.9947,50039.0
2021-02-02 13:45:00,203.54,203.79,203.51,203.74,64701.0,197.0044,197.2464,196.9754,197.198,64701.0
2021-02-02 13:50:00,203.74,204.0,203.44,203.88,89149.0,197.198,197.4496,196.9076,197.3335,89149.0
2021-02-02 13:55:00,203.87,204.14,203.79,204.11,45771.0,197.3238,197.5852,197.2464,197.5561,45771.0
2021-02-02 14:00:00,204.1,204.12,203.9,203.95,48460.0,197.5464,197.5658,197.3529,197.4013,48460.0
2021-02-02 14:05:00,203.95,203.97,203.75,203.81,40149.0,197.4013,197.4206,197.2077,197.2658,40149.0
2021-02-02 14:10:00,203.82,203.86,203.66,203.73,45299.0,197.2754,197.3141,197.1206,197.1883,45299.0
2021-02-02 14:15:00,203.75,203.98,203.73,203.9,44748.0,197.2077,197.4303,197.1883,197.3529,44748.0
2021-02-02 14:20:00,203.9,203.91,203.44,203.51,85176.0,197.3529,197.3625,196.9076,196.9754,85176.0
2021-02-02 14:25:00,203.51,203.55,203.37,203.53,35557.0,196.9754,197.0141,196.8399,196.9947,35557.0
2021-02-02 14:30:00,203.54,203.7,203.52,203.59,32968.0,197.0044,197.1593,196.9851,197.0528,32968.0
2021-02-02 14:35:00,203.59,204.09,203.56,204.07,57034.0,197.0528,197.5368,197.0238,197.5174,57034.0
2021-02-02 14:40:00,204.04,204.05,203.59,203.66,43147.0,197.4884,197.498,197.0528,197.1206,43147.0
2021-02-02 14:45:00,203.65,203.98,203.6,203.91,37491.0,197.1109,197.4303,197.0625,197.3625,37491.0
2021-02-02 14:50:00,203.91,204.05,203.81,203.99,60306.0,197.3625,197.498,197.2658,197.44,60306.0
2021-02-02 14:55:00,203.99,204.13,203.92,204.13,41626.0,197.44,197.5755,197.3722,197.5755,41626.0
2021-02-02 15:00:00,204.11,204.25,204.05,204.23,85838.0,197.5561,197.6916,197.498,197.6723,85838.0
2021-02-02 15:05:00,204.24,204.3,204.03,204.1,56092.0,197.6819,197.74,197.4787,197.5464,56092.0
2021-02-02 15:10:00,204.11,204.18,203.89,203.98,83451.0,197.5561,197.6239,197.3432,197.4303,83451.0
2021-02-02 15:15:00,203.96,204.09,203.83,203.95,46661.0,197.4109,197.5368,197.2851,197.4013,46661.0
2021-02-02 15:20:00,203.95,203.98,203.5,203.53,52867.0,197.4013,197.4303,196.9657,196.9947,52867.0
2021-02-02 15:25:00,203.54,203.67,203.47,203.56,45898.0,197.0044,197.1302,196.9367,197.0238,45898.0
2021-02-02 15:30:00,203.56,203.75,203.51,203.74,61581.0,197.0238,197.2077,196.9754,197.198,61581.0
2021-02-02 15:35:00,203.73,203.84,203.56,203.84,139267.0,197.1883,197.2948,197.0238,197.2948,139267.0
2021-02-02 15:40:00,203.84,203.85,203.41,203.46,95947.0,197.2948,197.3045,196.8786,196.927,95947.0
2021-02-02 15:45:00,203.45,203.87,203.41,203.81,127528.0,196.9173,197.3238,196.8786,197.2658,127528.0
2021-02-02 15:50:00,203.85,204.1,203.57,203.6,221339.0,197.3045,197.5464,197.0335,197.0625,221339.0
2021-02-02 15:55:00,203.6,203.63,202.52,202.54,499718.0,197.0625,197.0915,196.0172,196.0365,499718.0
2021-02-03 09:30:00,203.07,203.51,201.49,201.96,497863.0,196.5495,196.9754,195.0202,195.4752,497863.0
2021-02-03 09:35:00,201.98,202.8,201.89,202.31,156687.0,195.4945,196.2882,195.4074,195.8139,156687.0
2021-02-03 09:40:00,202.28,203.36,202.28,202.74,105799.0,195.7849,196.8302,195.7849,196.2301,105799.0
2021-02-03 09:45:00,202.72,203.35,202.6,203.35,73852.0,196.2107,196.8205,196.0946,196.8205,73852.0
2021-02-03 09:50:00,203.35,203.35,202.81,203.05,140495.0,196.8205,196.8205,196.2979,196.5302,140495.0
2021-02-03 09:55:00,203.05,203.45,202.98,203.36,90132.0,196.5302,196.9173,196.4624,196.8302,90132.0
2021-02-03 10:00:00,203.36,203.45,202.53,203.04,105233.0,196.8302,196.9173,196.0269,196.5205,105233.0
2021-02-03 10:05:00,203.02,203.09,202.06,202.11,77397.0,196.5011,196.5689,195.5719,195.6203,77397.0
2021-02-03 10:10:00,202.11,202.29,201.58,202.21,82115.0,195.6203,195.7946,195.1074,195.7171,82115.0
2021-02-03 10:15:00,202.24,202.52,202.03,202.08,49932.0,195.7462,196.0172,195.5429,195.5913,49932.0
2021-02-03 10:20:00,202.08,202.11,201.63,202.0,91704.0,195.5913,195.6203,195.1557,195.5139,91704.0
2021-02-03 10:25:00,201.98,202.06,201.31,201.38,65659.0,195.4945,195.5719,194.846,194.9138,65659.0
2021-02-03 10:30:00,201.36,201.69,201.28,201.37,59225.0,194.8944,195.2138,194.817,194.9041,59225.0
2021-02-03 10:35:00,201.37,201.5,201.1,201.43,58376.0,194.9041,195.0299,194.6428,194.9622,58376.0
2021-02-03 10:40:00,201.4,201.79,201.39,201.74,69236.0,194.9331,195.3106,194.9235,195.2622,69236.0
2021-02-03 10:45:00,201.74,201.83,201.4,201.44,67216.0,195.2622,195.3493,194.9331,194.9718,67216.0
2021-02-03 10:50:00,201.42,201.6,201.17,201.3,65591.0,194.9525,195.1267,194.7105,194.8363,65591.0
2021-02-03 10:55:00,201.27,201.5,201.16,201.44,65887.0,194.8073,195.0299,194.7008,194.9718,65887.0
2021-02-03 11:00:00,201.46,201.66,201.4,201.53,54376.0,194.9912,195.1848,194.9331,195.059,54376.0
2021-02-03 11:05:00,201.54,201.65,201.34,201.6,74948.0,195.0686,195.1751,194.8751,195.1267,74948.0
2021-02-03 11:10:00,201.58,201.66,201.34,201.44,66162.0,195.1074,195.1848,194.8751,194.9718,66162.0
2021-02-03 11:15:00,201.43,201.81,201.42,201.71,48260.0,194.9622,195.33,194.9525,195.2332,48260.0
2021-02-03 11:20:00,201.69,201.83,201.65,201.78,45475.0,195.2138,195.3493,195.1751,195.3009,45475.0
2021-02-03 11:25:00,201.78,201.98,201.62,201.91,44360.0,195.3009,195.4945,195.1461,195.4268,44360.0
2021-02-03 11:30:00,201.95,202.04,201.72,202.04,35810.0,195.4655,195.5526,195.2429,195.5526,35810.0
2021-02-03 11:35:00,202.02,202.07,201.79,202.03,27402.0,195.5332,195.5816,195.3106,195.5429,27402.0
2021-02-03 11:40:00,202.05,202.16,201.95,202.15,19952.0,195.5623,195.6687,195.4655,195.6591,19952.0
2021-02-03 11:45:00,202.15,202.16,201.74,201.77,35566.0,195.6591,195.6687,195.2622,195.2913,35566.0
2021-02-03 11:50:00,201.76,201.95,201.73,201.95,27061.0,195.2816,195.4655,195.2525,195.4655,27061.0
2021-02-03 11:55:00,201.92,202.01,201.66,201.71,39537.0,195.4364,195.5235,195.1848,195.2332,39537.0
2021-02-03 12:00:00,201.71,201.74,201.51,201.53,36590.0,195.2332,195.2622,195.0396,195.059,36590.0
2021-02-03 12:05:00,201.53,201.91,201.52,201.89,57860.0,195.059,195.4268,195.0493,195.4074,57860.0
2021-02-03 12:10:00,201.89,201.89,201.64,201.66,63009.0,195.4074,195.4074,195.1654,195.1848,63009.0
2021-02-03 12:15:00,201.65,201.72,201.46,201.56,36843.0,195.1751,195.2429,194.9912,195.088,36843.0
2021-02-03 12:20:00,201.55,201.83,201.55,201.8,24572.0,195.0783,195.3493,195.0783,195.3203,24572.0
2021-02-03 12:25:00,201.77,201.86,201.67,201.72,38521.0,195.2913,195.3784,195.1945,195.2429,38521.0
2021-02-03 12:30:00,201.72,201.72,201.32,201.35,41800.0,195.2429,195.2429,194.8557,194.8847,41800.0
2021-02-03 12:35:00,201.37,201.52,201.31,201.45,77052.0,194.9041,195.0493,194.846,194.9815,77052.0
2021-02-03 12:40:00,201.43,201.48,201.18,201.25,45536.0,194.9622,195.0106,194.7202,194.788,45536.0
2021-02-03 12:45:00,201.25,201.34,201.06,201.15,47850.0,194.788,194.8751,194.6041,194.6912,47850.0
2021-02-03 12:50:00,201.15,201.43,201.13,201.36,49617.0,194.6912,194.9622,194.6718,194.8944,49617.0
2021-02-03 12:55:00,201.34,201.35,201.15,201.26,40681.0,194.8751,194.8847,194.6912,194.7976,40681.0
2021-02-03 13:00:00,201.25,201.26,201.1,201.11,74208.0,194.788,194.7976,194.6428,194.6524,74208.0
2021-02-03 13:05:00,201.13,201.23,200.98,201.06,76404.0,194.6718,194.7686,194.5266,194.6041,76404.0
2021-02-03 13:10:00,201.08,201.36,201.02,201.28,60672.0,194.6234,194.8944,194.5653,194.817,60672.0
2021-02-03 13:15:00,201.28,201.42,201.24,201.34,105886.0,194.817,194.9525,194.7783,194.8751,105886.0
2021-02-03 13:20:00,201.34,201.79,201.31,201.78,152365.0,194.8751,195.3106,194.846,195.3009,152365.0
2021-02-03 13:25:00,201.8,201.8,201.61,201.67,77109.0,195.3203,195.3203,195.1364,195.1945,77109.0
2021-02-03 13:30:00,201.68,201.7,201.51,201.62,38655.0,195.2041,195.2235,195.0396,195.1461,38655.0
2021-02-03 13:35:00,201.62,201.78,201.58,201.76,54855.0,195.1461,195.3009,195.1074,195.2816,54855.0
2021-02-03 13:40:00,201.76,201.89,201.44,201.48,46155.0,195.2816,195.4074,194.9718,195.0106,46155.0
2021-02-03 13:45:00,201.49,201.56,201.4,201.51,29243.0,195.0202,195.088,194.9331,195.0396,29243.0
2021-02-03 13:50:00,201.53,201.54,201.35,201.47,37453.0,195.059,195.0686,194.8847,195.0009,37453.0
2021-02-03 13:55:00,201.48,201.52,201.42,201.5,32716.0,195.0106,195.0493,194.9525,195.0299,32716.0
2021-02-03 14:00:00,201.5,201.54,201.33,201.46,55231.0,195.0299,195.0686,194.8654,194.9912,55231.0
2021-02-03 14:05:00,201.46,201.77,201.46,201.74,58736.0,194.9912,195.2913,194.9912,195.2622,58736.0
2021-02-03 14:10:00,201.74,201.88,201.64,201.65,51518.0,195.2622,195.3977,195.1654,195.1751,51518.0
2021-02-03 14:15:00,201.66,202.01,201.64,201.91,46502.0,195.1848,195.5235,195.1654,195.4268,46502.0
2021-02-03 14:20:00,201.92,201.96,201.86,201.96,32294.0,195.4364,195.4752,195.3784,195.4752,32294.0
2021-02-03 14:25:00,201.96,202.22,201.96,202.2,41748.0,195.4752,195.7268,195.4752,195.7074,41748.0
2021-02-03 14:30:00,202.22,202.23,202.04,202.08,34974.0,195.7268,195.7365,195.5526,195.5913,34974.0
2021-02-03 14:35:00,202.09,202.38,202.09,202.31,46057.0,195.601,195.8817,195.601,195.8139,46057.0
2021-02-03 14:40:00,202.31,202.38,202.16,202.18,88001.0,195.8139,195.8817,195.6687,195.6881,88001.0
2021-02-03 14:45:00,202.17,202.33,202.17,202.22,26059.0,195.6784,195.8333,195.6784,195.7268,26059.0
2021-02-03 14:50:00,202.19,202.21,201.93,202.01,37518.0,195.6978,195.7171,195.4461,195.5235,37518.0
2021-02-03 14:55:00,202.03,202.15,201.96,201.96,25167.0,195.5429,195.6591,195.4752,195.4752,25167.0
2021-02-03 15:00:00,201.93,202.07,201.88,202.02,42335.0,195.4461,195.5816,195.3977,195.5332,42335.0
2021-02-03 15:05:00,202.03,202.27,201.95,202.24,28706.0,195.5429,195.7752,195.4655,195.7462,28706.0
2021-02-03 15:10:00,202.23,202.3,202.15,202.28,38263.0,195.7365,195.8042,195.6591,195.7849,38263.0
2021-02-03 15:15:00,202.3,202.35,201.87,201.91,42921.0,195.8042,195.8526,195.388,195.4268,42921.0
2021-02-03 15:20:00,201.91,202.01,201.83,201.95,44184.0,195.4268,195.5235,195.3493,195.4655,44184.0
2021-02-03 15:25:00,201.96,201.96,201.72,201.8,52654.0,195.4752,195.4752,195.2429,195.3203,52654.0
2021-02-03 15:30:00,201.81,202.04,201.72,202.03,65282.0,195.33,195.5526,195.2429,195.5429,65282.0
2021-02-03 15:35:00,202.03,202.05,201.91,201.98,68273.0,195.5429,195.5623,195.4268,195.4945,68273.0
2021-02-03 15:40:00,201.95,202.26,201.93,202.16,112894.0,195.4655,195.7655,195.4461,195.6687,112894.0
2021-02-03 15:45:00,202.15,202.42,202.13,202.42,127863.0,195.6591,195.9204,195.6397,195.9204,127863.0
2021-02-03 15:50:00,202.4,202.41,202.14,202.37,299998.0,195.901,195.9107,195.6494,195.872,299998.0
2021-02-03 15:55:00,202.38,202.38,201.18,201.38,757195.0,195.8817,195.8817,194.7202,194.9138,757195.0
2021-02-04 09:30:00,203.24,204.87,203.05,204.64,430758.0,196.7141,198.2917,196.5302,198.0691,430758.0
2021-02-04 09:35:00,204.59,205.23,204.03,205.21,201583.0,198.0207,198.6402,197.4787,198.6208,201583.0
2021-02-04 09:40:00,205.19,205.38,204.67,204.98,144285.0,198.6014,198.7853,198.0981,198.3982,144285.0
2021-02-04 09:45:00,205.0,206.43,204.97,206.12,186014.0,198.4175,199.8016,198.3885,199.5016,186014.0
2021-02-04 09:50:00,206.12,206.2,205.66,206.16,132335.0,199.5016,199.579,199.0563,199.5403,132335.0
2021-02-04 09:55:00,206.19,207.06,206.18,207.05,369199.0,199.5693,200.4114,199.5597,200.4017,369199.0
2021-02-04 10:00:00,207.03,207.33,206.29,206.34,178473.0,200.3824,200.6727,199.6661,199.7145,178473.0
2021-02-04 10:05:00,206.35,206.84,206.28,206.42,114590.0,199.7242,200.1985,199.6564,199.7919,114590.0
2021-02-04 10:10:00,206.4,206.79,206.13,206.46,120794.0,199.7726,200.1501,199.5113,199.8307,120794.0
2021-02-04 10:15:00,206.49,207.28,206.49,207.28,185630.0,199.8597,200.6243,199.8597,200.6243,185630.0
2021-02-04 10:20:00,207.25,207.25,206.99,207.12,79210.0,200.5953,200.5953,200.3436,200.4695,79210.0
2021-02-04 10:25:00,207.13,207.33,207.01,207.26,77827.0,200.4791,200.6727,200.363,200.605,77827.0
2021-02-04 10:30:00,207.22,207.7,207.04,207.53,154558.0,200.5663,201.0308,200.392,200.8663,154558.0
2021-02-04 10:35:00,207.52,208.25,207.48,208.22,197005.0,200.8566,201.5632,200.8179,201.5341,197005.0
2021-02-04 10:40:00,208.24,208.92,208.2,208.86,189474.0,201.5535,202.2117,201.5148,202.1536,189474.0
2021-02-04 10:45:00,208.88,208.9,208.04,208.05,200475.0,202.173,202.1923,201.3599,201.3696,200475.0
2021-02-04 10:50:00,208.04,208.45,207.93,208.44,141417.0,201.3599,201.7568,201.2535,201.7471,141417.0
2021-02-04 10:55:00,208.44,208.48,208.01,208.08,90621.0,201.7471,201.7858,201.3309,201.3986,90621.0
2021-02-04 11:00:00,208.06,208.23,207.61,207.8,116234.0,201.3793,201.5438,200.9437,201.1276,116234.0
2021-02-04 11:05:00,207.79,208.28,207.72,208.15,80270.0,201.118,201.5922,201.0502,201.4664,80270.0
2021-02-04 11:10:00,208.12,208.62,208.12,208.48,116599.0,201.4374,201.9213,201.4374,201.7858,116599.0
2021-02-04 11:15:00,208.48,208.86,208.31,208.75,119347.0,201.7858,202.1536,201.6213,202.0471,119347.0
2021-02-04 11:20:00,208.72,208.74,208.38,208.55,122127.0,202.0181,202.0375,201.689,201.8536,122127.0
2021-02-04 11:25:00,208.55,208.62,208.11,208.28,240584.0,201.8536,201.9213,201.4277,201.5922,240584.0
2021-02-04 11:30:00,208.3,208.44,208.02,208.34,188541.0,201.6116,201.7471,201.3406,201.6503,188541.0
2021-02-04 11:35:00,208.33,208.4,208.09,208.1,122540.0,201.6406,201.7084,201.4083,201.418,122540.0
2021-02-04 11:40:00,208.11,208.39,207.78,207.96,192417.0,201.4277,201.6987,201.1083,201.2825,192417.0
2021-02-04 11:45:00,207.98,208.24,207.78,208.16,199849.0,201.3019,201.5535,201.1083,201.4761,199849.0
2021-02-04 11:50:00,208.16,208.21,207.83,207.97,122972.0,201.4761,201.5245,201.1567,201.2922,122972.0
2021-02-04 11:55:00,207.97,208.12,207.84,207.99,69271.0,201.2922,201.4374,201.1663,201.3115,69271.0
2021-02-04 12:00:00,208.0,208.3,207.98,208.05,54674.0,201.3212,201.6116,201.3019,201.3696,54674.0
2021-02-04 12:05:00,208.05,208.33,207.93,208.23,67436.0,201.3696,201.6406,201.2535,201.5438,67436.0
2021-02-04 12:10:00,208.27,208.48,208.23,208.34,40004.0,201.5825,201.7858,201.5438,201.6503,40004.0
2021-02-04 12:15:00,208.35,208.44,207.92,208.09,92088.0,201.66,201.7471,201.2438,201.4083,92088.0
2021-02-04 12:20:00,208.14,208.2,208.02,208.07,38580.0,201.4567,201.5148,201.3406,201.389,38580.0
2021-02-04 12:25:00,208.04,208.23,208.03,208.04,30549.0,201.3599,201.5438,201.3502,201.3599,30549.0
2021-02-04 12:30:00,208.05,208.21,207.97,208.11,49355.0,201.3696,201.5245,201.2922,201.4277,49355.0
2021-02-04 12:35:00,208.12,208.27,208.02,208.18,29125.0,201.4374,201.5825,201.3406,201.4954,29125.0
2021-02-04 12:40:00,208.16,208.18,207.95,207.95,43339.0,201.4761,201.4954,201.2728,201.2728,43339.0
2021-02-04 12:45:00,207.96,208.15,207.91,208.15,45475.0,201.2825,201.4664,201.2341,201.4664,45475.0
2021-02-04 12:50:00,208.14,208.24,208.03,208.22,35376.0,201.4567,201.5535,201.3502,201.5341,35376.0
2021-02-04 12:55:00,208.21,208.39,208.15,208.39,47507.0,201.5245,201.6987,201.4664,201.6987,47507.0
2021-02-04 13:00:00,208.38,208.43,208.27,208.38,31269.0,201.689,201.7374,201.5825,201.689,31269.0
2021-02-04 13:05:00,208.37,208.65,208.32,208.44,59142.0,201.6793,201.9503,201.6309,201.7471,59142.0
2021-02-04 13:10:00,208.47,208.9,208.32,208.89,107399.0,201.7761,202.1923,201.6309,202.1826,107399.0
2021-02-04 13:15:00,208.88,209.2,208.85,209.15,116210.0,202.173,202.4827,202.1439,202.4343,116210.0
2021-02-04 13:20:00,209.15,209.16,208.86,208.93,50372.0,202.4343,202.444,202.1536,202.2213,50372.0
2021-02-04 13:25:00,208.94,209.11,208.75,208.82,55231.0,202.231,202.3956,202.0471,202.1149,55231.0
2021-02-04 13:30:00,208.84,208.96,208.69,208.84,86242.0,202.1342,202.2504,201.9891,202.1342,86242.0
2021-02-04 13:35:00,208.85,208.96,208.74,208.93,124910.0,202.1439,202.2504,202.0375,202.2213,124910.0
2021-02-04 13:40:00,208.95,209.46,208.94,209.35,156781.0,202.2407,202.7343,202.231,202.6279,156781.0
2021-02-04 13:45:00,209.37,209.68,209.27,209.46,110871.0,202.6472,202.9473,202.5504,202.7343,110871.0
2021-02-04 13:50:00,209.45,209.47,208.94,209.01,49420.0,202.7247,202.744,202.231,202.2988,49420.0
2021-02-04 13:55:00,209.02,209.07,208.76,208.92,50460.0,202.3085,202.3569,202.0568,202.2117,50460.0
2021-02-04 14:00:00,209.02,209.09,208.77,209.0,100650.0,202.3085,202.3762,202.0665,202.2891,100650.0
2021-02-04 14:05:00,209.0,209.02,208.73,208.84,53949.0,202.2891,202.3085,202.0278,202.1342,53949.0
2021-02-04 14:10:00,208.82,208.85,208.64,208.81,49696.0,202.1149,202.1439,201.9407,202.1052,49696.0
2021-02-04 14:15:00,208.81,208.93,208.69,208.76,45307.0,202.1052,202.2213,201.9891,202.0568,45307.0
2021-02-04 14:20:00,208.75,208.8,208.54,208.76,41839.0,202.0471,202.0955,201.8439,202.0568,41839.0
2021-02-04 14:25:00,208.77,208.89,208.48,208.79,109801.0,202.0665,202.1826,201.7858,202.0858,109801.0
2021-02-04 14:30:00,208.8,208.89,208.74,208.81,37120.0,202.0955,202.1826,202.0375,202.1052,37120.0
2021-02-04 14:35:00,208.81,208.88,208.76,208.78,57526.0,202.1052,202.173,202.0568,202.0762,57526.0
2021-02-04 14:40:00,208.78,208.85,208.65,208.75,71643.0,202.0762,202.1439,201.9503,202.0471,71643.0
2021-02-04 14:45:00,208.77,208.94,208.57,208.94,52531.0,202.0665,202.231,201.8729,202.231,52531.0
2021-02-04 14:50:00,208.93,209.01,208.76,208.78,37613.0,202.2213,202.2988,202.0568,202.0762,37613.0
2021-02-04 14:55:00,208.75,209.02,208.67,208.84,36176.0,202.0471,202.3085,201.9697,202.1342,36176.0
2021-02-04 15:00:00,208.83,208.86,208.62,208.67,52917.0,202.1246,202.1536,201.9213,201.9697,52917.0
2021-02-04 15:05:00,208.67,208.87,208.66,208.76,81770.0,201.9697,202.1633,201.96,202.0568,81770.0
2021-02-04 15:10:00,208.75,208.81,208.69,208.75,53422.0,202.0471,202.1052,201.9891,202.0471,53422.0
2021-02-04 15:15:00,208.74,208.84,208.62,208.79,98086.0,202.0375,202.1342,201.9213,202.0858,98086.0
2021-02-04 15:20:00,208.78,208.82,208.66,208.69,49370.0,202.0762,202.1149,201.96,201.9891,49370.0
2021-02-04 15:25:00,208.68,208.81,208.66,208.77,52734.0,201.9794,202.1052,201.96,202.0665,52734.0
2021-02-04 15:30:00,208.78,208.94,208.7,208.91,114871.0,202.0762,202.231,201.9987,202.202,114871.0
2021-02-04 15:35:00,208.92,208.98,208.87,208.94,67907.0,202.2117,202.2697,202.1633,202.231,67907.0
2021-02-04 15:40:00,208.95,209.17,208.87,208.99,122314.0,202.2407,202.4536,202.1633,202.2794,122314.0
2021-02-04 15:45:00,208.99,209.08,208.8,208.83,175582.0,202.2794,202.3665,202.0955,202.1246,175582.0
2021-02-04 15:50:00,208.83,209.09,208.7,209.03,181264.0,202.1246,202.3762,201.9987,202.3181,181264.0
2021-02-04 15:55:00,209.03,209.44,208.97,209.29,602641.0,202.3181,202.715,202.2601,202.5698,602641.0
2021-02-05 09:30:00,209.98,210.13,209.1,209.76,562299.0,203.2376,203.3828,202.3859,203.0247,562299.0
2021-02-05 09:35:00,209.73,210.11,208.94,209.29,290047.0,202.9957,203.3635,202.231,202.5698,290047.0
2021-02-05 09:40:00,209.26,209.49,208.73,209.02,136690.0,202.5408,202.7634,202.0278,202.3085,136690.0
2021-02-05 09:45:00,209.09,209.53,209.06,209.19,54686.0,202.3762,202.8021,202.3472,202.473,54686.0
2021-02-05 09:50:00,209.16,209.55,208.84,209.39,86708.0,202.444,202.8214,202.1342,202.6666,86708.0
2021-02-05 09:55:00,209.36,209.36,208.93,209.09,66508.0,202.6375,202.6375,202.2213,202.3762,66508.0
2021-02-05 10:00:00,209.12,209.41,209.05,209.25,172614.0,202.4052,202.6859,202.3375,202.5311,172614.0
2021-02-05 10:05:00,209.25,209.56,209.18,209.51,57277.0,202.5311,202.8311,202.4633,202.7827,57277.0
2021-02-05 10:10:00,209.53,209.64,209.34,209.52,87149.0,202.8021,202.9086,202.6182,202.7924,87149.0
2021-02-05 10:15:00,209.54,209.59,208.81,208.93,113029.0,202.8118,202.8602,202.1052,202.2213,113029.0
2021-02-05 10:20:00,208.95,209.6,208.77,209.57,63712.0,202.2407,202.8698,202.0665,202.8408,63712.0
2021-02-05 10:25:00,209.55,209.68,209.16,209.32,64228.0,202.8214,202.9473,202.444,202.5988,64228.0
2021-02-05 10:30:00,209.33,209.76,209.3,209.53,47040.0,202.6085,203.0247,202.5795,202.8021,47040.0
2021-02-05 10:35:00,209.5,209.77,209.37,209.64,53499.0,202.773,203.0344,202.6472,202.9086,53499.0
2021-02-05 10:40:00,209.63,209.68,209.32,209.54,48578.0,202.8989,202.9473,202.5988,202.8118,48578.0
2021-02-05 10:45:00,209.57,209.58,209.28,209.42,87162.0,202.8408,202.8505,202.5601,202.6956,87162.0
2021-02-05 10:50:00,209.38,209.66,209.29,209.52,33351.0,202.6569,202.9279,202.5698,202.7924,33351.0
2021-02-05 10:55:00,209.54,209.7,209.44,209.55,66175.0,202.8118,202.9666,202.715,202.8214,66175.0
2021-02-05 11:00:00,209.58,209.64,209.34,209.44,72307.0,202.8505,202.9086,202.6182,202.715,72307.0
2021-02-05 11:05:00,209.43,209.51,209.23,209.47,221422.0,202.7053,202.7827,202.5117,202.744,221422.0
2021-02-05 11:10:00,209.46,209.72,209.35,209.7,45324.0,202.7343,202.986,202.6279,202.9666,45324.0
2021-02-05 11:15:00,209.68,209.68,209.37,209.49,50089.0,202.9473,202.9473,202.6472,202.7634,50089.0
2021-02-05 11:20:00,209.48,209.61,209.34,209.51,55357.0,202.7537,202.8795,202.6182,202.7827,55357.0
2021-02-05 11:25:00,209.5,209.59,209.34,209.57,39041.0,202.773,202.8602,202.6182,202.8408,39041.0
2021-02-05 11:30:00,209.6,209.69,209.42,209.46,41708.0,202.8698,202.9569,202.6956,202.7343,41708.0
2021-02-05 11:35:00,209.47,209.91,209.46,209.85,41917.0,202.744,203.1699,202.7343,203.1118,41917.0
2021-02-05 11:40:00,209.88,209.96,209.86,209.9,28912.0,203.1408,203.2183,203.1215,203.1602,28912.0
2021-02-05 11:45:00,209.91,209.94,209.41,209.43,74810.0,203.1699,203.1989,202.6859,202.7053,74810.0
2021-02-05 11:50:00,209.44,209.6,209.31,209.45,94628.0,202.715,202.8698,202.5891,202.7247,94628.0
2021-02-05 11:55:00,209.45,209.61,209.41,209.43,95291.0,202.7247,202.8795,202.6859,202.7053,95291.0
2021-02-05 12:00:00,209.43,209.57,209.36,209.53,41408.0,202.7053,202.8408,202.6375,202.8021,41408.0
2021-02-05 12:05:00,209.53,209.54,209.35,209.46,47005.0,202.8021,202.8118,202.6279,202.7343,47005.0
2021-02-05 12:10:00,209.46,209.6,209.43,209.59,29750.0,202.7343,202.8698,202.7053,202.8602,29750.0
2021-02-05 12:15:00,209.58,209.73,209.39,209.67,39306.0,202.8505,202.9957,202.6666,202.9376,39306.0
2021-02-05 12:20:00,209.66,209.7,209.56,209.61,29562.0,202.9279,202.9666,202.8311,202.8795,29562.0
2021-02-05 12:25:00,209.61,209.64,209.5,209.62,20370.0,202.8795,202.9086,202.773,202.8892,20370.0
2021-02-05 12:30:00,209.62,209.69,209.55,209.64,34242.0,202.8892,202.9569,202.8214,202.9086,34242.0
2021-02-05 12:35:00,209.64,209.67,209.52,209.61,81546.0,202.9086,202.9376,202.7924,202.8795,81546.0
2021-02-05 12:40:00,209.6,209.73,209.47,209.6,194306.0,202.8698,202.9957,202.744,202.8698,194306.0
2021-02-05 12:45:00,209.61,209.78,209.6,209.78,23696.0,202.8795,203.0441,202.8698,203.0441,23696.0
2021-02-05 12:50:00,209.78,210.0,209.73,209.84,109110.0,203.0441,203.257,202.9957,203.1021,109110.0
2021-02-05 12:55:00,209.84,209.91,209.7,209.89,33120.0,203.1021,203.1699,202.9666,203.1505,33120.0
2021-02-05 13:00:00,209.89,209.91,209.6,209.75,58115.0,203.1505,203.1699,202.8698,203.015,58115.0
2021-02-05 13:05:00,209.75,209.89,209.71,209.81,32416.0,203.015,203.1505,202.9763,203.0731,32416.0
2021-02-05 13:10:00,209.83,209.84,209.68,209.76,29596.0,203.0925,203.1021,202.9473,203.0247,29596.0
2021-02-05 13:15:00,209.75,209.88,209.59,209.69,37923.0,203.015,203.1408,202.8602,202.9569,37923.0
2021-02-05 13:20:00,209.7,209.96,209.67,209.88,139035.0,202.9666,203.2183,202.9376,203.1408,139035.0
2021-02-05 13:25:00,209.9,210.0,209.78,209.82,76864.0,203.1602,203.257,203.0441,203.0828,76864.0
2021-02-05 13:30:00,209.83,210.01,209.75,209.94,85404.0,203.0925,203.2667,203.015,203.1989,85404.0
2021-02-05 13:35:00,209.93,210.02,209.76,209.82,74891.0,203.1892,203.2763,203.0247,203.0828,74891.0
2021-02-05 13:40:00,209.81,210.02,209.77,209.88,63351.0,203.0731,203.2763,203.0344,203.1408,63351.0
2021-02-05 13:45:00,209.87,209.94,209.79,209.84,39117.0,203.1312,203.1989,203.0537,203.1021,39117.0
2021-02-05 13:50:00,209.83,209.87,209.74,209.78,189136.0,203.0925,203.1312,203.0053,203.0441,189136.0
2021-02-05 13:55:00,209.78,209.8,209.36,209.59,135335.0,203.0441,203.0634,202.6375,202.8602,135335.0
2021-02-05 14:00:00,209.58,209.65,209.36,209.53,148027.0,202.8505,202.9182,202.6375,202.8021,148027.0
2021-02-05 14:05:00,209.54,209.84,209.54,209.55,42894.0,202.8118,203.1021,202.8118,202.8214,42894.0
2021-02-05 14:10:00,209.55,209.62,209.42,209.48,51941.0,202.8214,202.8892,202.6956,202.7537,51941.0
2021-02-05 14:15:00,209.47,209.6,209.43,209.6,30925.0,202.744,202.8698,202.7053,202.8698,30925.0
2021-02-05 14:20:00,209.62,209.87,209.59,209.72,36667.0,202.8892,203.1312,202.8602,202.986,36667.0
2021-02-05 14:25:00,209.7,209.82,209.63,209.74,27755.0,202.9666,203.0828,202.8989,203.0053,27755.0
2021-02-05 14:30:00,209.75,209.8,209.63,209.73,40149.0,203.015,203.0634,202.8989,202.9957,40149.0
2021-02-05 14:35:00,209.73,209.79,209.66,209.79,36708.0,202.9957,203.0537,202.9279,203.0537,36708.0
2021-02-05 14:40:00,209.78,209.84,209.72,209.83,28768.0,203.0441,203.1021,202.986,203.0925,28768.0
2021-02-05 14:45:00,209.83,209.98,209.78,209.92,77387.0,203.0925,203.2376,203.0441,203.1796,77387.0
2021-02-05 14:50:00,209.92,209.92,209.63,209.74,41877.0,203.1796,203.1796,202.8989,203.0053,41877.0
2021-02-05 14:55:00,209.71,209.87,209.53,209.56,87497.0,202.9763,203.1312,202.8021,202.8311,87497.0
2021-02-05 15:00:00,209.57,209.57,209.33,209.34,113916.0,202.8408,202.8408,202.6085,202.6182,113916.0
2021-02-05 15:05:00,209.34,209.57,209.16,209.21,229379.0,202.6182,202.8408,202.444,202.4924,229379.0
2021-02-05 15:10:00,209.22,209.45,209.22,209.36,67438.0,202.502,202.7247,202.502,202.6375,67438.0
2021-02-05 15:15:00,209.36,209.5,209.26,209.3,39035.0,202.6375,202.773,202.5408,202.5795,39035.0
2021-02-05 15:20:00,209.32,209.6,209.32,209.57,46434.0,202.5988,202.8698,202.5988,202.8408,46434.0
2021-02-05 15:25:00,209.58,209.66,209.27,209.28,95267.0,202.8505,202.9279,202.5504,202.5601,95267.0
2021-02-05 15:30:00,209.28,209.51,209.26,209.44,70464.0,202.5601,202.7827,202.5408,202.715,70464.0
2021-02-05 15:35:00,209.45,209.66,209.2,209.24,81211.0,202.7247,202.9279,202.4827,202.5214,81211.0
2021-02-05 15:40:00,209.22,209.36,209.19,209.29,83505.0,202.502,202.6375,202.473,202.5698,83505.0
2021-02-05 15:45:00,209.29,209.51,209.28,209.35,104175.0,202.5698,202.7827,202.5601,202.6279,104175.0
2021-02-05 15:50:00,209.35,209.51,209.07,209.09,181225.0,202.6279,202.7827,202.3569,202.3762,181225.0
2021-02-05 15:55:00,209.1,209.19,208.66,208.78,440536.0,202.3859,202.473,201.96,202.0762,440536.0
2021-02-08 09:30:00,210.01,210.3,209.33,210.2,405864.0,203.2667,203.5474,202.6085,203.4506,405864.0
2021-02-08 09:35:00,210.12,210.65,209.68,209.91,124558.0,203.3731,203.8861,202.9473,203.1699,124558.0
2021-02-08 09:40:00,209.91,210.11,209.31,209.38,101902.0,203.1699,203.3635,202.5891,202.6569,101902.0
2021-02-08 09:45:00,209.42,209.93,209.2,209.46,104889.0,202.6956,203.1892,202.4827,202.7343,104889.0
2021-02-08 09:50:00,209.55,209.63,209.23,209.6,93792.0,202.8214,202.8989,202.5117,202.8698,93792.0
2021-02-08 09:55:00,209.58,210.11,209.37,209.8,129561.0,202.8505,203.3635,202.6472,203.0634,129561.0
2021-02-08 10:00:00,209.75,210.02,209.53,209.89,93936.0,203.015,203.2763,202.8021,203.1505,93936.0
2021-02-08 10:05:00,209.88,210.1,209.65,209.98,115223.0,203.1408,203.3538,202.9182,203.2376,115223.0
2021-02-08 10:10:00,209.95,210.05,209.67,209.88,126249.0,203.2086,203.3054,202.9376,203.1408,126249.0
2021-02-08 10:15:00,209.88,210.39,209.82,210.23,71916.0,203.1408,203.6345,203.0828,203.4796,71916.0
2021-02-08 10:20:00,210.23,210.33,209.71,209.8,77570.0,203.4796,203.5764,202.9763,203.0634,77570.0
2021-02-08 10:25:00,209.81,210.05,209.69,210.05,54238.0,203.0731,203.3054,202.9569,203.3054,54238.0
2021-02-08 10:30:00,210.03,210.19,209.82,209.82,47575.0,203.286,203.4409,203.0828,203.0828,47575.0
2021-02-08 10:35:00,209.8,209.84,209.59,209.74,74141.0,203.0634,203.1021,202.8602,203.0053,74141.0
2021-02-08 10:40:00,209.74,209.82,209.48,209.58,69749.0,203.0053,203.0828,202.7537,202.8505,69749.0
2021-02-08 10:45:00,209.55,209.63,209.25,209.25,56962.0,202.8214,202.8989,202.5311,202.5311,56962.0
2021-02-08 10:50:00,209.22,209.58,209.15,209.27,54134.0,202.502,202.8505,202.4343,202.5504,54134.0
2021-02-08 10:55:00,209.29,209.5,208.95,209.44,70564.0,202.5698,202.773,202.2407,202.715,70564.0
2021-02-08 11:00:00,209.46,209.46,208.99,209.14,37317.0,202.7343,202.7343,202.2794,202.4246,37317.0
2021-02-08 11:05:00,209.12,209.28,208.64,208.64,68848.0,202.4052,202.5601,201.9407,201.9407,68848.0
2021-02-08 11:10:00,208.63,208.64,208.3,208.33,68505.0,201.931,201.9407,201.6116,201.6406,68505.0
2021-02-08 11:15:00,208.26,208.59,208.22,208.4,56997.0,201.5729,201.8923,201.5341,201.7084,56997.0
2021-02-08 11:20:00,208.34,208.48,208.24,208.45,25409.0,201.6503,201.7858,201.5535,201.7568,25409.0
2021-02-08 11:25:00,208.46,208.48,208.3,208.32,88596.0,201.7664,201.7858,201.6116,201.6309,88596.0
2021-02-08 11:30:00,208.32,208.38,207.93,207.96,83411.0,201.6309,201.689,201.2535,201.2825,83411.0
2021-02-08 11:35:00,207.96,208.22,207.79,208.14,48357.0,201.2825,201.5341,201.118,201.4567,48357.0
2021-02-08 11:40:00,208.13,208.26,207.93,207.93,48745.0,201.447,201.5729,201.2535,201.2535,48745.0
2021-02-08 11:45:00,207.93,208.13,207.77,208.06,42670.0,201.2535,201.447,201.0986,201.3793,42670.0
2021-02-08 11:50:00,208.07,208.2,207.9,208.2,39787.0,201.389,201.5148,201.2244,201.5148,39787.0
2021-02-08 11:55:00,208.17,208.17,207.78,207.8,74049.0,201.4858,201.4858,201.1083,201.1276,74049.0
2021-02-08 12:00:00,207.81,207.87,207.69,207.87,78152.0,201.1373,201.1954,201.0212,201.1954,78152.0
2021-02-08 12:05:00,207.87,207.88,207.69,207.75,41370.0,201.1954,201.2051,201.0212,201.0792,41370.0
2021-02-08 12:10:00,207.78,207.79,207.68,207.76,52998.0,201.1083,201.118,201.0115,201.0889,52998.0
2021-02-08 12:15:00,207.74,207.79,207.17,207.22,58490.0,201.0696,201.118,200.5179,200.5663,58490.0
2021-02-08 12:20:00,207.21,207.47,207.11,207.38,68387.0,200.5566,200.8082,200.4598,200.7211,68387.0
2021-02-08 12:25:00,207.36,207.54,207.26,207.28,37704.0,200.7018,200.876,200.605,200.6243,37704.0
2021-02-08 12:30:00,207.29,207.29,207.08,207.23,35963.0,200.634,200.634,200.4308,200.5759,35963.0
2021-02-08 12:35:00,207.24,207.36,207.16,207.21,38969.0,200.5856,200.7018,200.5082,200.5566,38969.0
2021-02-08 12:40:00,207.23,207.34,206.92,207.25,63534.0,200.5759,200.6824,200.2759,200.5953,63534.0
2021-02-08 12:45:00,207.24,207.6,206.81,206.87,74842.0,200.5856,200.9341,200.1694,200.2275,74842.0
2021-02-08 12:50:00,206.9,206.9,206.61,206.7,63688.0,200.2565,200.2565,199.9758,200.063,63688.0
2021-02-08 12:55:00,206.72,206.85,206.62,206.7,51315.0,200.0823,200.2081,199.9855,200.063,51315.0
2021-02-08 13:00:00,206.74,206.82,206.71,206.74,36077.0,200.1017,200.1791,200.0726,200.1017,36077.0
2021-02-08 13:05:00,206.73,207.04,206.7,206.87,52357.0,200.092,200.392,200.063,200.2275,52357.0
2021-02-08 13:10:00,206.86,206.93,206.77,206.84,26579.0,200.2178,200.2856,200.1307,200.1985,26579.0
2021-02-08 13:15:00,206.83,207.0,206.74,206.84,32454.0,200.1888,200.3533,200.1017,200.1985,32454.0
2021-02-08 13:20:00,206.87,206.91,206.64,206.7,49134.0,200.2275,200.2662,200.0049,200.063,49134.0
2021-02-08 13:25:00,206.71,206.81,206.64,206.81,32248.0,200.0726,200.1694,200.0049,200.1694,32248.0
2021-02-08 13:30:00,206.78,206.89,206.69,206.83,31797.0,200.1404,200.2469,200.0533,200.1888,31797.0
2021-02-08 13:35:00,206.82,206.93,206.74,206.85,39580.0,200.1791,200.2856,200.1017,200.2081,39580.0
2021-02-08 13:40:00,206.85,206.86,206.55,206.55,36214.0,200.2081,200.2178,199.9178,199.9178,36214.0
2021-02-08 13:45:00,206.55,206.97,206.47,206.97,91034.0,199.9178,200.3243,199.8403,200.3243,91034.0
2021-02-08 13:50:00,206.97,206.98,206.52,206.56,48592.0,200.3243,200.334,199.8887,199.9274,48592.0
2021-02-08 13:55:00,206.56,206.83,206.52,206.72,37013.0,199.9274,200.1888,199.8887,200.0823,37013.0
2021-02-08 14:00:00,206.74,206.79,206.22,206.42,58262.0,200.1017,200.1501,199.5984,199.7919,58262.0
2021-02-08 14:05:00,206.43,206.63,206.35,206.35,30774.0,199.8016,199.9952,199.7242,199.7242,30774.0
2021-02-08 14:10:00,206.33,206.49,206.22,206.35,33427.0,199.7048,199.8597,199.5984,199.7242,33427.0
2021-02-08 14:15:00,206.31,206.37,206.15,206.23,44392.0,199.6855,199.7435,199.5306,199.608,44392.0
2021-02-08 14:20:00,206.24,206.34,206.15,206.28,39756.0,199.6177,199.7145,199.5306,199.6564,39756.0
2021-02-08 14:25:00,206.29,206.64,206.25,206.6,54207.0,199.6661,200.0049,199.6274,199.9662,54207.0
2021-02-08 14:30:00,206.6,206.6,206.33,206.39,51632.0,199.9662,199.9662,199.7048,199.7629,51632.0
2021-02-08 14:35:00,206.41,206.42,206.1,206.16,45912.0,199.7823,199.7919,199.4822,199.5403,45912.0
2021-02-08 14:40:00,206.16,206.35,206.06,206.28,55012.0,199.5403,199.7242,199.4435,199.6564,55012.0
2021-02-08 14:45:00,206.28,206.29,206.06,206.11,37557.0,199.6564,199.6661,199.4435,199.4919,37557.0
2021-02-08 14:50:00,206.1,206.1,205.91,206.05,59511.0,199.4822,199.4822,199.2983,199.4338,59511.0
2021-02-08 14:55:00,206.05,206.36,206.02,206.22,37683.0,199.4338,199.7339,199.4048,199.5984,37683.0
2021-02-08 15:00:00,206.21,206.27,206.03,206.13,51605.0,199.5887,199.6468,199.4145,199.5113,51605.0
2021-02-08 15:05:00,206.11,206.31,206.02,206.03,55373.0,199.4919,199.6855,199.4048,199.4145,55373.0
2021-02-08 15:10:00,206.05,206.14,205.94,205.97,58384.0,199.4338,199.5209,199.3274,199.3564,58384.0
2021-02-08 15:15:00,205.95,206.07,205.91,206.01,67500.0,199.337,199.4532,199.2983,199.3951,67500.0
2021-02-08 15:20:00,206.0,206.34,205.99,206.28,63670.0,199.3854,199.7145,199.3758,199.6564,63670.0
2021-02-08 15:25:00,206.28,206.55,206.23,206.52,77156.0,199.6564,199.9178,199.608,199.8887,77156.0
2021-02-08 15:30:00,206.53,206.63,206.32,206.33,68906.0,199.8984,199.9952,199.6952,199.7048,68906.0
2021-02-08 15:35:00,206.32,206.46,206.27,206.42,86247.0,199.6952,199.8307,199.6468,199.7919,86247.0
2021-02-08 15:40:00,206.42,206.72,206.29,206.68,91901.0,199.7919,200.0823,199.6661,200.0436,91901.0
2021-02-08 15:45:00,206.69,206.7,206.51,206.56,117334.0,200.0533,200.063,199.8791,199.9274,117334.0
2021-02-08 15:50:00,206.57,206.68,206.52,206.53,229669.0,199.9371,200.0436,199.8887,199.8984,229669.0
2021-02-08 15:55:00,206.54,206.88,206.23,206.87,576214.0,199.9081,200.2372,199.608,200.2275,576214.0
2021-02-09 09:30:00,205.76,206.26,203.7,203.95,356303.0,199.1531,199.6371,197.1593,197.4013,356303.0
2021-02-09 09:35:00,203.95,204.79,203.93,204.59,159271.0,197.4013,198.2143,197.3819,198.0207,159271.0
2021-02-09 09:40:00,204.55,205.56,204.47,205.5,142423.0,197.982,198.9596,197.9046,198.9015,142423.0
2021-02-09 09:45:00,205.58,205.81,205.26,205.48,135861.0,198.9789,199.2015,198.6692,198.8821,135861.0
2021-02-09 09:50:00,205.49,205.9,205.24,205.81,80941.0,198.8918,199.2886,198.6498,199.2015,80941.0
2021-02-09 09:55:00,205.83,206.69,205.73,206.24,127374.0,199.2209,200.0533,199.1241,199.6177,127374.0
2021-02-09 10:00:00,206.28,206.92,206.28,206.41,89425.0,199.6564,200.2759,199.6564,199.7823,89425.0
2021-02-09 10:05:00,206.43,206.72,206.36,206.65,74606.0,199.8016,200.0823,199.7339,200.0146,74606.0
2021-02-09 10:10:00,206.65,206.88,206.4,206.6,76827.0,200.0146,200.2372,199.7726,199.9662,76827.0
2021-02-09 10:15:00,206.62,206.76,206.26,206.43,56426.0,199.9855,200.121,199.6371,199.8016,56426.0
2021-02-09 10:20:00,206.43,206.89,206.39,206.63,76112.0,199.8016,200.2469,199.7629,199.9952,76112.0
2021-02-09 10:25:00,206.63,206.82,206.44,206.79,58530.0,199.9952,200.1791,199.8113,200.1501,58530.0
2021-02-09 10:30:00,206.78,206.95,206.61,206.66,49290.0,200.1404,200.3049,199.9758,200.0242,49290.0
2021-02-09 10:35:00,206.66,207.01,206.62,206.74,83568.0,200.0242,200.363,199.9855,200.1017,83568.0
2021-02-09 10:40:00,206.76,207.07,206.71,206.86,74220.0,200.121,200.4211,200.0726,200.2178,74220.0
2021-02-09 10:45:00,206.88,207.0,206.67,206.93,60616.0,200.2372,200.3533,200.0339,200.2856,60616.0
2021-02-09 10:50:00,206.92,207.27,206.89,207.25,64922.0,200.2759,200.6147,200.2469,200.5953,64922.0
2021-02-09 10:55:00,207.26,207.28,206.59,206.66,79838.0,200.605,200.6243,199.9565,200.0242,79838.0
2021-02-09 11:00:00,206.67,206.73,206.31,206.65,62237.0,200.0339,200.092,199.6855,200.0146,62237.0
2021-02-09 11:05:00,206.63,206.78,206.39,206.39,37225.0,199.9952,200.1404,199.7629,199.7629,37225.0
2021-02-09 11:10:00,206.38,206.66,206.32,206.53,32571.0,199.7532,200.0242,199.6952,199.8984,32571.0
2021-02-09 11:15:00,206.49,206.59,206.36,206.4,47165.0,199.8597,199.9565,199.7339,199.7726,47165.0
2021-02-09 11:20:00,206.4,206.71,206.28,206.68,47141.0,199.7726,200.0726,199.6564,200.0436,47141.0
2021-02-09 11:25:00,206.7,207.17,206.64,207.07,70834.0,200.063,200.5179,200.0049,200.4211,70834.0
2021-02-09 11:30:00,207.05,207.18,206.87,206.97,98909.0,200.4017,200.5275,200.2275,200.3243,98909.0
2021-02-09 11:35:00,206.97,207.11,206.77,206.86,85217.0,200.3243,200.4598,200.1307,200.2178,85217.0
2021-02-09 11:40:00,206.89,207.18,206.84,206.99,34700.0,200.2469,200.5275,200.1985,200.3436,34700.0
2021-02-09 11:45:00,207.01,207.09,206.92,207.03,27921.0,200.363,200.4404,200.2759,200.3824,27921.0
2021-02-09 11:50:00,207.03,207.07,206.86,206.87,37758.0,200.3824,200.4211,200.2178,200.2275,37758.0
2021-02-09 11:55:00,206.85,206.99,206.75,206.79,43183.0,200.2081,200.3436,200.1113,200.1501,43183.0
2021-02-09 12:00:00,206.79,206.93,206.7,206.74,37946.0,200.1501,200.2856,200.063,200.1017,37946.0
2021-02-09 12:05:00,206.75,206.94,206.7,206.73,42458.0,200.1113,200.2952,200.063,200.092,42458.0
2021-02-09 12:10:00,206.73,206.88,206.55,206.84,44479.0,200.092,200.2372,199.9178,200.1985,44479.0
2021-02-09 12:15:00,206.86,206.93,206.73,206.8,25054.0,200.2178,200.2856,200.092,200.1597,25054.0
2021-02-09 12:20:00,206.79,206.82,206.56,206.63,29999.0,200.1501,200.1791,199.9274,199.9952,29999.0
2021-02-09 12:25:00,206.65,206.72,206.41,206.45,45228.0,200.0146,200.0823,199.7823,199.821,45228.0
2021-02-09 12:30:00,206.44,206.6,206.22,206.25,50536.0,199.8113,199.9662,199.5984,199.6274,50536.0
2021-02-09 12:35:00,206.24,206.39,206.1,206.3,42969.0,199.6177,199.7629,199.4822,199.6758,42969.0
2021-02-09 12:40:00,206.33,206.48,206.27,206.47,47580.0,199.7048,199.85,199.6468,199.8403,47580.0
2021-02-09 12:45:00,206.46,206.56,206.38,206.46,26130.0,199.8307,199.9274,199.7532,199.8307,26130.0
2021-02-09 12:50:00,206.44,206.72,206.43,206.58,25270.0,199.8113,200.0823,199.8016,199.9468,25270.0
2021-02-09 12:55:00,206.59,206.63,206.37,206.45,51989.0,199.9565,199.9952,199.7435,199.821,51989.0
2021-02-09 13:00:00,206.43,206.47,206.18,206.18,48025.0,199.8016,199.8403,199.5597,199.5597,48025.0
2021-02-09 13:05:00,206.18,206.36,206.13,206.17,40977.0,199.5597,199.7339,199.5113,199.55,40977.0
2021-02-09 13:10:00,206.19,206.37,206.17,206.28,45477.0,199.5693,199.7435,199.55,199.6564,45477.0
2021-02-09 13:15:00,206.27,206.27,206.11,206.25,32158.0,199.6468,199.6468,199.4919,199.6274,32158.0
2021-02-09 13:20:00,206.25,207.15,206.23,207.13,109181.0,199.6274,200.4985,199.608,200.4791,109181.0
2021-02-09 13:25:00,207.14,207.35,206.96,207.24,67805.0,200.4888,200.6921,200.3146,200.5856,67805.0
2021-02-09 13:30:00,207.23,207.63,207.23,207.38,68081.0,200.5759,200.9631,200.5759,200.7211,68081.0
2021-02-09 13:35:00,207.41,207.48,207.3,207.33,27516.0,200.7502,200.8179,200.6437,200.6727,27516.0
2021-02-09 13:40:00,207.34,207.35,207.12,207.34,30915.0,200.6824,200.6921,200.4695,200.6824,30915.0
2021-02-09 13:45:00,207.36,207.45,207.23,207.24,33699.0,200.7018,200.7889,200.5759,200.5856,33699.0
2021-02-09 13:50:00,207.25,207.25,207.06,207.15,42137.0,200.5953,200.5953,200.4114,200.4985,42137.0
2021-02-09 13:55:00,207.14,207.45,207.14,207.37,25205.0,200.4888,200.7889,200.4888,200.7114,25205.0
2021-02-09 14:00:00,207.45,207.48,207.23,207.42,28790.0,200.7889,200.8179,200.5759,200.7598,28790.0
2021-02-09 14:05:00,207.42,207.46,207.3,207.31,18822.0,200.7598,200.7986,200.6437,200.6534,18822.0
2021-02-09 14:10:00,207.27,207.32,207.12,207.19,29965.0,200.6147,200.663,200.4695,200.5372,29965.0
2021-02-09 14:15:00,207.21,207.39,207.09,207.25,33163.0,200.5566,200.7308,200.4404,200.5953,33163.0
2021-02-09 14:20:00,207.24,207.37,207.04,207.1,40502.0,200.5856,200.7114,200.392,200.4501,40502.0
2021-02-09 14:25:00,207.09,207.23,206.99,207.2,37806.0,200.4404,200.5759,200.3436,200.5469,37806.0
2021-02-09 14:30:00,207.21,207.4,207.08,207.4,44731.0,200.5566,200.7405,200.4308,200.7405,44731.0
2021-02-09 14:35:00,207.4,207.52,207.14,207.39,82255.0,200.7405,200.8566,200.4888,200.7308,82255.0
2021-02-09 14:40:00,207.39,207.42,207.29,207.42,19934.0,200.7308,200.7598,200.634,200.7598,19934.0
2021-02-09 14:45:00,207.41,207.6,207.4,207.4,30550.0,200.7502,200.9341,200.7405,200.7405,30550.0
2021-02-09 14:50:00,207.39,207.4,206.81,206.85,69011.0,200.7308,200.7405,200.1694,200.2081,69011.0
2021-02-09 14:55:00,206.86,207.0,206.79,206.81,40562.0,200.2178,200.3533,200.1501,200.1694,40562.0
2021-02-09 15:00:00,206.82,207.02,206.82,206.86,32702.0,200.1791,200.3727,200.1791,200.2178,32702.0
2021-02-09 15:05:00,206.88,206.94,206.78,206.78,36004.0,200.2372,200.2952,200.1404,200.1404,36004.0
2021-02-09 15:10:00,206.79,206.93,206.7,206.93,31520.0,200.1501,200.2856,200.063,200.2856,31520.0
2021-02-09 15:15:00,206.93,206.99,206.81,206.95,35011.0,200.2856,200.3436,200.1694,200.3049,35011.0
2021-02-09 15:20:00,206.95,206.99,206.79,206.79,52007.0,200.3049,200.3436,200.1501,200.1501,52007.0
2021-02-09 15:25:00,206.78,206.99,206.76,206.95,64198.0,200.1404,200.3436,200.121,200.3049,64198.0
2021-02-09 15:30:00,206.93,207.07,206.8,207.07,59664.0,200.2856,200.4211,200.1597,200.4211,59664.0
2021-02-09 15:35:00,207.07,207.28,207.04,207.19,42253.0,200.4211,200.6243,200.392,200.5372,42253.0
2021-02-09 15:40:00,207.19,207.22,206.98,207.16,65459.0,200.5372,200.5663,200.334,200.5082,65459.0
2021-02-09 15:45:00,207.14,207.27,207.06,207.16,57390.0,200.4888,200.6147,200.4114,200.5082,57390.0
2021-02-09 15:50:00,207.15,207.17,206.91,207.02,82502.0,200.4985,200.5179,200.2662,200.3727,82502.0
2021-02-09 15:55:00,207.02,207.17,206.32,206.52,396184.0,200.3727,200.5179,199.6952,199.8887,396184.0
2021-02-10 09:30:00,207.97,207.97,206.86,206.95,483472.0,201.2922,201.2922,200.2178,200.3049,483472.0
2021-02-10 09:35:00,206.98,207.76,206.17,206.18,161633.0,200.334,201.0889,199.55,199.5597,161633.0
2021-02-10 09:40:00,206.21,206.7,206.17,206.45,200830.0,199.5887,200.063,199.55,199.821,200830.0
2021-02-10 09:45:00,206.47,206.68,206.29,206.37,261205.0,199.8403,200.0436,199.6661,199.7435,261205.0
2021-02-10 09:50:00,206.37,206.64,206.23,206.6,142188.0,199.7435,200.0049,199.608,199.9662,142188.0
2021-02-10 09:55:00,206.56,206.94,206.37,206.8,86821.0,199.9274,200.2952,199.7435,200.1597,86821.0
2021-02-10 10:00:00,206.78,207.1,206.24,206.3,86832.0,200.1404,200.4501,199.6177,199.6758,86832.0
2021-02-10 10:05:00,206.27,206.64,206.17,206.48,91319.0,199.6468,200.0049,199.55,199.85,91319.0
2021-02-10 10:10:00,206.45,207.03,206.38,206.92,102926.0,199.821,200.3824,199.7532,200.2759,102926.0
2021-02-10 10:15:00,206.9,207.18,206.43,206.59,152100.0,200.2565,200.5275,199.8016,199.9565,152100.0
2021-02-10 10:20:00,206.58,206.76,206.28,206.47,163352.0,199.9468,200.121,199.6564,199.8403,163352.0
2021-02-10 10:25:00,206.49,206.87,206.24,206.57,107118.0,199.8597,200.2275,199.6177,199.9371,107118.0
2021-02-10 10:30:00,206.54,206.73,206.27,206.49,63740.0,199.9081,200.092,199.6468,199.8597,63740.0
2021-02-10 10:35:00,206.52,206.89,206.15,206.15,69757.0,199.8887,200.2469,199.5306,199.5306,69757.0
2021-02-10 10:40:00,206.11,206.33,205.94,206.1,146380.0,199.4919,199.7048,199.3274,199.4822,146380.0
2021-02-10 10:45:00,206.12,206.6,205.95,206.53,168017.0,199.5016,199.9662,199.337,199.8984,168017.0
2021-02-10 10:50:00,206.49,206.95,206.26,206.87,87483.0,199.8597,200.3049,199.6371,200.2275,87483.0
2021-02-10 10:55:00,206.83,207.3,206.8,207.21,80088.0,200.1888,200.6437,200.1597,200.5566,80088.0
2021-02-10 11:00:00,207.25,207.3,206.61,206.61,80074.0,200.5953,200.6437,199.9758,199.9758,80074.0
2021-02-10 11:05:00,206.61,206.74,206.32,206.67,67846.0,199.9758,200.1017,199.6952,200.0339,67846.0
2021-02-10 11:10:00,206.65,206.83,206.51,206.68,62847.0,200.0146,200.1888,199.8791,200.0436,62847.0
2021-02-10 11:15:00,206.65,206.72,206.45,206.5,84769.0,200.0146,200.0823,199.821,199.8694,84769.0
2021-02-10 11:20:00,206.49,206.98,206.43,206.53,54899.0,199.8597,200.334,199.8016,199.8984,54899.0
2021-02-10 11:25:00,206.55,206.8,206.49,206.61,50381.0,199.9178,200.1597,199.8597,199.9758,50381.0
2021-02-10 11:30:00,206.6,206.8,206.45,206.59,56546.0,199.9662,200.1597,199.821,199.9565,56546.0
2021-02-10 11:35:00,206.61,206.78,206.61,206.72,31498.0,199.9758,200.1404,199.9758,200.0823,31498.0
2021-02-10 11:40:00,206.76,206.76,206.44,206.49,60949.0,200.121,200.121,199.8113,199.8597,60949.0
2021-02-10 11:45:00,206.49,206.6,206.43,206.55,83198.0,199.8597,199.9662,199.8016,199.9178,83198.0
2021-02-10 11:50:00,206.57,206.75,206.43,206.63,54799.0,199.9371,200.1113,199.8016,199.9952,54799.0
2021-02-10 11:55:00,206.65,206.89,206.59,206.59,46489.0,200.0146,200.2469,199.9565,199.9565,46489.0
2021-02-10 12:00:00,206.58,206.61,206.25,206.57,120459.0,199.9468,199.9758,199.6274,199.9371,120459.0
2021-02-10 12:05:00,206.56,206.72,206.45,206.65,66441.0,199.9274,200.0823,199.821,200.0146,66441.0
2021-02-10 12:10:00,206.64,206.83,206.54,206.82,38915.0,200.0049,200.1888,199.9081,200.1791,38915.0
2021-02-10 12:15:00,206.82,206.96,206.74,206.93,29459.0,200.1791,200.3146,200.1017,200.2856,29459.0
2021-02-10 12:20:00,206.91,206.91,206.57,206.61,28619.0,200.2662,200.2662,199.9371,199.9758,28619.0
2021-02-10 12:25:00,206.65,206.77,206.58,206.69,35000.0,200.0146,200.1307,199.9468,200.0533,35000.0
2021-02-10 12:30:00,206.67,206.69,206.49,206.63,39663.0,200.0339,200.0533,199.8597,199.9952,39663.0
2021-02-10 12:35:00,206.65,206.74,206.4,206.43,41931.0,200.0146,200.1017,199.7726,199.8016,41931.0
2021-02-10 12:40:00,206.41,206.64,206.39,206.57,50324.0,199.7823,200.0049,199.7629,199.9371,50324.0
2021-02-10 12:45:00,206.59,206.75,206.49,206.69,23936.0,199.9565,200.1113,199.8597,200.0533,23936.0
2021-02-10 12:50:00,206.67,206.83,206.57,206.6,37706.0,200.0339,200.1888,199.9371,199.9662,37706.0
2021-02-10 12:55:00,206.59,206.71,206.56,206.69,49154.0,199.9565,200.0726,199.9274,200.0533,49154.0
2021-02-10 13:00:00,206.71,206.99,206.67,206.95,68046.0,200.0726,200.3436,200.0339,200.3049,68046.0
2021-02-10 13:05:00,206.93,207.03,206.85,206.87,28252.0,200.2856,200.3824,200.2081,200.2275,28252.0
2021-02-10 13:10:00,206.86,206.9,206.71,206.9,27766.0,200.2178,200.2565,200.0726,200.2565,27766.0
2021-02-10 13:15:00,206.92,206.97,206.79,206.83,32537.0,200.2759,200.3243,200.1501,200.1888,32537.0
2021-02-10 13:20:00,206.84,206.84,206.64,206.65,35230.0,200.1985,200.1985,200.0049,200.0146,35230.0
2021-02-10 13:25:00,206.67,206.93,206.61,206.9,31548.0,200.0339,200.2856,199.9758,200.2565,31548.0
2021-02-10 13:30:00,206.89,207.08,206.81,206.99,29442.0,200.2469,200.4308,200.1694,200.3436,29442.0
2021-02-10 13:35:00,207.0,207.14,206.99,207.08,45028.0,200.3533,200.4888,200.3436,200.4308,45028.0
2021-02-10 13:40:00,207.06,207.2,207.04,207.1,38810.0,200.4114,200.5469,200.392,200.4501,38810.0
2021-02-10 13:45:00,207.08,207.16,206.69,206.7,35012.0,200.4308,200.5082,200.0533,200.063,35012.0
2021-02-10 13:50:00,206.64,206.83,206.51,206.83,38424.0,200.0049,200.1888,199.8791,200.1888,38424.0
2021-02-10 13:55:00,206.81,206.82,206.49,206.54,40651.0,200.1694,200.1791,199.8597,199.9081,40651.0
2021-02-10 14:00:00,206.5,206.69,206.39,206.46,62049.0,199.8694,200.0533,199.7629,199.8307,62049.0
2021-02-10 14:05:00,206.45,206.6,206.37,206.45,38394.0,199.821,199.9662,199.7435,199.821,38394.0
2021-02-10 14:10:00,206.44,206.54,206.4,206.52,25770.0,199.8113,199.9081,199.7726,199.8887,25770.0
2021-02-10 14:15:00,206.51,206.71,206.39,206.7,39527.0,199.8791,200.0726,199.7629,200.063,39527.0
2021-02-10 14:20:00,206.7,206.8,206.65,206.76,39579.0,200.063,200.1597,200.0146,200.121,39579.0
2021-02-10 14:25:00,206.77,207.02,206.69,206.98,50000.0,200.1307,200.3727,200.0533,200.334,50000.0
2021-02-10 14:30:00,206.98,207.2,206.88,207.11,42422.0,200.334,200.5469,200.2372,200.4598,42422.0
2021-02-10 14:35:00,207.1,207.13,206.97,207.06,32927.0,200.4501,200.4791,200.3243,200.4114,32927.0
2021-02-10 14:40:00,207.07,207.25,207.05,207.14,33838.0,200.4211,200.5953,200.4017,200.4888,33838.0
2021-02-10 14:45:00,207.14,207.15,206.95,206.99,33260.0,200.4888,200.4985,200.3049,200.3436,33260.0
2021-02-10 14:50:00,206.97,207.11,206.95,206.99,34598.0,200.3243,200.4598,200.3049,200.3436,34598.0
2021-02-10 14:55:00,207.0,207.16,207.0,207.15,33662.0,200.3533,200.5082,200.3533,200.4985,33662.0
2021-02-10 15:00:00,207.15,207.46,207.14,207.4,58231.0,200.4985,200.7986,200.4888,200.7405,58231.0
2021-02-10 15:05:00,207.4,207.41,207.1,207.1,43994.0,200.7405,200.7502,200.4501,200.4501,43994.0
2021-02-10 15:10:00,207.1,207.28,206.96,207.27,42761.0,200.4501,200.6243,200.3146,200.6147,42761.0
2021-02-10 15:15:00,207.27,207.36,207.17,207.2,52550.0,200.6147,200.7018,200.5179,200.5469,52550.0
2021-02-10 15:20:00,207.22,207.36,207.17,207.24,47103.0,200.5663,200.7018,200.5179,200.5856,47103.0
2021-02-10 15:25:00,207.24,207.32,207.18,207.31,62141.0,200.5856,200.663,200.5275,200.6534,62141.0
2021-02-10 15:30:00,207.31,207.37,207.12,207.25,94123.0,200.6534,200.7114,200.4695,200.5953,94123.0
2021-02-10 15:35:00,207.24,207.35,207.16,207.17,58167.0,200.5856,200.6921,200.5082,200.5179,58167.0
2021-02-10 15:40:00,207.18,207.4,207.02,207.03,86139.0,200.5275,200.7405,200.3727,200.3824,86139.0
2021-02-10 15:45:00,207.02,207.35,206.91,206.94,116435.0,200.3727,200.6921,200.2662,200.2952,116435.0
2021-02-10 15:50:00,206.9,206.9,206.41,206.42,205933.0,200.2565,200.2565,199.7823,199.7919,205933.0
2021-02-10 15:55:00,206.41,206.57,206.26,206.44,352467.0,199.7823,199.9371,199.6371,199.8113,352467.0
2021-02-11 09:30:00,207.33,208.8,207.19,208.36,356790.0,200.9776,202.4025,200.8418,201.976,356790.0
2021-02-11 09:35:00,208.3,209.51,208.2,209.46,186554.0,201.9178,203.0908,201.8209,203.0423,186554.0
2021-02-11 09:40:00,209.48,209.92,209.27,209.6,158144.0,203.0617,203.4882,202.8581,203.178,158144.0
2021-02-11 09:45:00,209.59,210.48,209.53,210.26,226061.0,203.1683,204.031,203.1101,203.8178,226061.0
2021-02-11 09:50:00,210.24,210.31,209.81,210.12,201005.0,203.7984,203.8662,203.3816,203.6821,201005.0
2021-02-11 09:55:00,210.14,210.98,210.12,210.54,188424.0,203.7015,204.5157,203.6821,204.0892,188424.0
2021-02-11 10:00:00,210.53,211.44,210.52,211.3,266836.0,204.0795,204.9616,204.0698,204.8259,266836.0
2021-02-11 10:05:00,211.35,211.59,210.94,211.15,162579.0,204.8744,205.107,204.4769,204.6805,162579.0
2021-02-11 10:10:00,211.12,211.14,210.34,210.7,107765.0,204.6514,204.6708,203.8953,204.2443,107765.0
2021-02-11 10:15:00,210.68,211.42,210.68,210.79,139373.0,204.2249,204.9422,204.2249,204.3315,139373.0
2021-02-11 10:20:00,210.78,211.11,210.65,210.9,80460.0,204.3218,204.6417,204.1958,204.4382,80460.0
2021-02-11 10:25:00,210.91,210.93,210.12,210.34,90694.0,204.4479,204.4673,203.6821,203.8953,90694.0
2021-02-11 10:30:00,210.36,210.38,209.92,210.15,72864.0,203.9147,203.9341,203.4882,203.7112,72864.0
2021-02-11 10:35:00,210.11,210.49,210.08,210.49,68323.0,203.6724,204.0407,203.6433,204.0407,68323.0
2021-02-11 10:40:00,210.47,210.85,210.46,210.74,70696.0,204.0213,204.3897,204.0117,204.2831,70696.0
2021-02-11 10:45:00,210.72,210.9,210.51,210.84,67865.0,204.2637,204.4382,204.0601,204.38,67865.0
2021-02-11 10:50:00,210.84,211.06,210.67,210.67,63166.0,204.38,204.5933,204.2152,204.2152,63166.0
2021-02-11 10:55:00,210.64,210.65,209.6,209.67,91201.0,204.1861,204.1958,203.178,203.2459,91201.0
2021-02-11 11:00:00,209.68,210.23,209.46,210.04,68068.0,203.2556,203.7887,203.0423,203.6045,68068.0
2021-02-11 11:05:00,210.02,210.13,209.72,209.78,52399.0,203.5851,203.6918,203.2943,203.3525,52399.0
2021-02-11 11:10:00,209.81,210.06,209.73,210.02,61018.0,203.3816,203.6239,203.304,203.5851,61018.0
2021-02-11 11:15:00,210.03,210.03,209.75,209.9,45152.0,203.5948,203.5948,203.3234,203.4688,45152.0
2021-02-11 11:20:00,209.88,209.99,209.74,209.92,55707.0,203.4494,203.5561,203.3137,203.4882,55707.0
2021-02-11 11:25:00,209.91,210.12,209.83,210.01,42844.0,203.4785,203.6821,203.401,203.5754,42844.0
2021-02-11 11:30:00,210.02,210.22,209.92,210.2,63115.0,203.5851,203.779,203.4882,203.7596,63115.0
2021-02-11 11:35:00,210.21,210.33,210.11,210.18,38101.0,203.7693,203.8856,203.6724,203.7402,38101.0
2021-02-11 11:40:00,210.15,210.53,210.11,210.52,29965.0,203.7112,204.0795,203.6724,204.0698,29965.0
2021-02-11 11:45:00,210.51,210.56,210.03,210.07,48802.0,204.0601,204.1086,203.5948,203.6336,48802.0
2021-02-11 11:50:00,210.09,210.13,209.83,209.97,53940.0,203.653,203.6918,203.401,203.5367,53940.0
2021-02-11 11:55:00,209.95,209.98,209.7,209.84,57578.0,203.5173,203.5464,203.2749,203.4106,57578.0
2021-02-11 12:00:00,209.85,210.07,209.82,210.03,36719.0,203.4203,203.6336,203.3913,203.5948,36719.0
2021-02-11 12:05:00,210.07,210.17,209.98,210.13,34246.0,203.6336,203.7305,203.5464,203.6918,34246.0
2021-02-11 12:10:00,210.12,210.14,209.9,210.01,67284.0,203.6821,203.7015,203.4688,203.5754,67284.0
2021-02-11 12:15:00,209.99,209.99,209.45,209.5,51268.0,203.5561,203.5561,203.0326,203.0811,51268.0
2021-02-11 12:20:00,209.49,209.7,209.33,209.48,44483.0,203.0714,203.2749,202.9163,203.0617,44483.0
2021-02-11 12:25:00,209.47,209.49,208.92,209.02,70519.0,203.052,203.0714,202.5188,202.6158,70519.0
2021-02-11 12:30:00,209.02,209.26,208.91,209.19,51554.0,202.6158,202.8484,202.5091,202.7806,51554.0
2021-02-11 12:35:00,209.18,209.37,209.18,209.24,24193.0,202.7709,202.955,202.7709,202.829,24193.0
2021-02-11 12:40:00,209.23,209.28,208.88,208.92,43640.0,202.8193,202.8678,202.4801,202.5188,43640.0
2021-02-11 12:45:00,208.88,209.09,208.61,209.09,44150.0,202.4801,202.6836,202.2183,202.6836,44150.0
2021-02-11 12:50:00,209.09,209.12,208.59,208.7,33709.0,202.6836,202.7127,202.1989,202.3056,33709.0
2021-02-11 12:55:00,208.71,209.03,208.67,208.97,21451.0,202.3153,202.6255,202.2765,202.5673,21451.0
2021-02-11 13:00:00,208.95,208.95,208.65,208.73,23726.0,202.5479,202.5479,202.2571,202.3347,23726.0
2021-02-11 13:05:00,208.7,208.91,208.62,208.64,27118.0,202.3056,202.5091,202.228,202.2474,27118.0
2021-02-11 13:10:00,208.64,208.82,208.6,208.78,32247.0,202.2474,202.4219,202.2086,202.3831,32247.0
2021-02-11 13:15:00,208.75,208.93,208.65,208.7,37862.0,202.354,202.5285,202.2571,202.3056,37862.0
2021-02-11 13:20:00,208.72,208.92,208.67,208.88,34253.0,202.325,202.5188,202.2765,202.4801,34253.0
2021-02-11 13:25:00,208.9,209.2,208.82,209.18,38059.0,202.4994,202.7903,202.4219,202.7709,38059.0
2021-02-11 13:30:00,209.16,209.21,208.81,208.84,43440.0,202.7515,202.8,202.4122,202.4413,43440.0
2021-02-11 13:35:00,208.85,209.06,208.7,209.02,38992.0,202.451,202.6545,202.3056,202.6158,38992.0
2021-02-11 13:40:00,209.04,209.05,208.85,208.85,23566.0,202.6352,202.6449,202.451,202.451,23566.0
2021-02-11 13:45:00,208.82,208.85,208.61,208.74,30581.0,202.4219,202.451,202.2183,202.3444,30581.0
2021-02-11 13:50:00,208.74,208.83,208.65,208.75,20716.0,202.3444,202.4316,202.2571,202.354,20716.0
2021-02-11 13:55:00,208.74,208.84,208.64,208.82,32641.0,202.3444,202.4413,202.2474,202.4219,32641.0
2021-02-11 14:00:00,208.81,208.87,208.36,208.41,46108.0,202.4122,202.4704,201.976,202.0245,46108.0
2021-02-11 14:05:00,208.4,208.7,208.33,208.64,24418.0,202.0148,202.3056,201.9469,202.2474,24418.0
2021-02-11 14:10:00,208.63,208.81,208.47,208.78,27112.0,202.2377,202.4122,202.0826,202.3831,27112.0
2021-02-11 14:15:00,208.8,209.03,208.79,208.95,31105.0,202.4025,202.6255,202.3928,202.5479,31105.0
2021-02-11 14:20:00,208.97,209.2,208.79,209.2,44887.0,202.5673,202.7903,202.3928,202.7903,44887.0
2021-02-11 14:25:00,209.23,209.39,209.16,209.32,36467.0,202.8193,202.9744,202.7515,202.9066,36467.0
2021-02-11 14:30:00,209.31,209.33,208.97,209.04,45390.0,202.8969,202.9163,202.5673,202.6352,45390.0
2021-02-11 14:35:00,209.03,209.03,208.69,208.74,30063.0,202.6255,202.6255,202.2959,202.3444,30063.0
2021-02-11 14:40:00,208.74,208.84,208.66,208.81,27100.0,202.3444,202.4413,202.2668,202.4122,27100.0
2021-02-11 14:45:00,208.81,208.9,208.72,208.82,17115.0,202.4122,202.4994,202.325,202.4219,17115.0
2021-02-11 14:50:00,208.78,208.81,208.68,208.69,30396.0,202.3831,202.4122,202.2862,202.2959,30396.0
2021-02-11 14:55:00,208.68,208.95,208.61,208.95,24504.0,202.2862,202.5479,202.2183,202.5479,24504.0
2021-02-11 15:00:00,208.97,209.11,208.87,209.08,38844.0,202.5673,202.703,202.4704,202.6739,38844.0
2021-02-11 15:05:00,209.08,209.29,209.07,209.27,41317.0,202.6739,202.8775,202.6642,202.8581,41317.0
2021-02-11 15:10:00,209.25,209.43,209.25,209.4,27575.0,202.8387,203.0132,202.8387,202.9841,27575.0
2021-02-11 15:15:00,209.41,209.55,209.37,209.55,44032.0,202.9938,203.1295,202.955,203.1295,44032.0
2021-02-11 15:20:00,209.55,209.76,209.47,209.59,42871.0,203.1295,203.3331,203.052,203.1683,42871.0
2021-02-11 15:25:00,209.59,209.62,209.41,209.47,37535.0,203.1683,203.1974,202.9938,203.052,37535.0
2021-02-11 15:30:00,209.48,209.74,209.41,209.72,83839.0,203.0617,203.3137,202.9938,203.2943,83839.0
2021-02-11 15:35:00,209.74,210.12,209.71,209.81,147421.0,203.3137,203.6821,203.2846,203.3816,147421.0
2021-02-11 15:40:00,209.81,210.13,209.81,210.1,86243.0,203.3816,203.6918,203.3816,203.6627,86243.0
2021-02-11 15:45:00,210.09,210.15,209.73,209.91,127928.0,203.653,203.7112,203.304,203.4785,127928.0
2021-02-11 15:50:00,209.9,210.45,209.82,210.4,147856.0,203.4688,204.002,203.3913,203.9535,147856.0
2021-02-11 15:55:00,210.4,210.88,210.4,210.74,433170.0,203.9535,204.4188,203.9535,204.2831,433170.0
2021-02-12 09:30:00,209.36,211.13,209.34,210.19,321437.0,202.9454,204.6611,202.926,203.7499,321437.0
2021-02-12 09:35:00,210.13,210.23,209.17,209.64,123668.0,203.6918,203.7887,202.7612,203.2168,123668.0
2021-02-12 09:40:00,209.57,209.61,208.88,209.18,89346.0,203.1489,203.1877,202.4801,202.7709,89346.0
2021-02-12 09:45:00,209.24,209.53,208.94,209.05,85616.0,202.829,203.1101,202.5382,202.6449,85616.0
2021-02-12 09:50:00,209.0,209.09,208.16,208.5,97308.0,202.5964,202.6836,201.7821,202.1117,97308.0
2021-02-12 09:55:00,208.52,208.83,208.34,208.4,65640.0,202.1311,202.4316,201.9566,202.0148,65640.0
2021-02-12 10:00:00,208.38,208.7,208.21,208.43,83232.0,201.9954,202.3056,201.8306,202.0439,83232.0
2021-02-12 10:05:00,208.41,208.7,208.33,208.66,52526.0,202.0245,202.3056,201.9469,202.2668,52526.0
2021-02-12 10:10:00,208.65,208.97,208.42,208.51,79851.0,202.2571,202.5673,202.0342,202.1214,79851.0
2021-02-12 10:15:00,208.53,208.53,207.68,208.11,105534.0,202.1408,202.1408,201.3168,201.7337,105534.0
2021-02-12 10:20:00,208.06,208.31,207.92,208.15,42948.0,201.6852,201.9275,201.5495,201.7724,42948.0
2021-02-12 10:25:00,208.14,208.67,208.14,208.62,50643.0,201.7627,202.2765,201.7627,202.228,50643.0
2021-02-12 10:30:00,208.66,208.9,208.4,208.53,52952.0,202.2668,202.4994,202.0148,202.1408,52952.0
2021-02-12 10:35:00,208.58,209.21,208.56,209.06,49735.0,202.1893,202.8,202.1699,202.6545,49735.0
2021-02-12 10:40:00,209.09,209.33,209.02,209.15,41443.0,202.6836,202.9163,202.6158,202.7418,41443.0
2021-02-12 10:45:00,209.14,209.28,209.08,209.25,42179.0,202.7321,202.8678,202.6739,202.8387,42179.0
2021-02-12 10:50:00,209.25,209.54,209.22,209.34,51321.0,202.8387,203.1198,202.8096,202.926,51321.0
2021-02-12 10:55:00,209.37,209.48,209.17,209.36,41412.0,202.955,203.0617,202.7612,202.9454,41412.0
2021-02-12 11:00:00,209.36,209.67,209.36,209.42,51545.0,202.9454,203.2459,202.9454,203.0035,51545.0
2021-02-12 11:05:00,209.41,209.61,209.35,209.49,34264.0,202.9938,203.1877,202.9357,203.0714,34264.0
2021-02-12 11:10:00,209.51,209.85,209.51,209.66,29495.0,203.0908,203.4203,203.0908,203.2362,29495.0
2021-02-12 11:15:00,209.63,209.78,209.52,209.62,47809.0,203.2071,203.3525,203.1005,203.1974,47809.0
2021-02-12 11:20:00,209.61,209.69,209.46,209.67,38317.0,203.1877,203.2652,203.0423,203.2459,38317.0
2021-02-12 11:25:00,209.68,209.86,209.63,209.81,33354.0,203.2556,203.43,203.2071,203.3816,33354.0
2021-02-12 11:30:00,209.82,209.94,209.76,209.85,42934.0,203.3913,203.5076,203.3331,203.4203,42934.0
2021-02-12 11:35:00,209.86,209.97,209.39,209.4,41679.0,203.43,203.5367,202.9744,202.9841,41679.0
2021-02-12 11:40:00,209.4,209.6,209.4,209.48,33936.0,202.9841,203.178,202.9841,203.0617,33936.0
2021-02-12 11:45:00,209.49,209.7,209.48,209.63,33937.0,203.0714,203.2749,203.0617,203.2071,33937.0
2021-02-12 11:50:00,209.63,209.68,209.45,209.53,41293.0,203.2071,203.2556,203.0326,203.1101,41293.0
2021-02-12 11:55:00,209.53,209.79,209.52,209.76,32410.0,203.1101,203.3622,203.1005,203.3331,32410.0
2021-02-12 12:00:00,209.77,209.93,209.66,209.92,33862.0,203.3428,203.4979,203.2362,203.4882,33862.0
2021-02-12 12:05:00,209.9,210.11,209.67,209.75,62268.0,203.4688,203.6724,203.2459,203.3234,62268.0
2021-02-12 12:10:00,209.78,209.89,209.66,209.8,35061.0,203.3525,203.4591,203.2362,203.3719,35061.0
2021-02-12 12:15:00,209.78,209.96,209.77,209.87,43666.0,203.3525,203.527,203.3428,203.4397,43666.0
2021-02-12 12:20:00,209.87,210.01,209.68,210.01,39682.0,203.4397,203.5754,203.2556,203.5754,39682.0
2021-02-12 12:25:00,210.02,210.03,209.71,209.88,42716.0,203.5851,203.5948,203.2846,203.4494,42716.0
2021-02-12 12:30:00,209.86,209.95,209.75,209.93,37813.0,203.43,203.5173,203.3234,203.4979,37813.0
2021-02-12 12:35:00,209.93,210.1,209.78,210.02,51891.0,203.4979,203.6627,203.3525,203.5851,51891.0
2021-02-12 12:40:00,210.02,210.11,209.86,209.98,48102.0,203.5851,203.6724,203.43,203.5464,48102.0
2021-02-12 12:45:00,209.98,210.17,209.97,210.05,38314.0,203.5464,203.7305,203.5367,203.6142,38314.0
2021-02-12 12:50:00,210.06,210.1,209.91,209.93,41230.0,203.6239,203.6627,203.4785,203.4979,41230.0
2021-02-12 12:55:00,209.93,209.97,209.78,209.8,28339.0,203.4979,203.5367,203.3525,203.3719,28339.0
2021-02-12 13:00:00,209.8,209.89,209.68,209.8,32937.0,203.3719,203.4591,203.2556,203.3719,32937.0
2021-02-12 13:05:00,209.79,209.81,209.59,209.6,22521.0,203.3622,203.3816,203.1683,203.178,22521.0
2021-02-12 13:10:00,209.6,209.68,209.48,209.6,45764.0,203.178,203.2556,203.0617,203.178,45764.0
2021-02-12 13:15:00,209.62,209.84,209.52,209.58,75148.0,203.1974,203.4106,203.1005,203.1586,75148.0
2021-02-12 13:20:00,209.58,209.96,209.43,209.95,58603.0,203.1586,203.527,203.0132,203.5173,58603.0
2021-02-12 13:25:00,209.96,210.04,209.77,209.95,44953.0,203.527,203.6045,203.3428,203.5173,44953.0
2021-02-12 13:30:00,209.95,210.2,209.87,210.17,34740.0,203.5173,203.7596,203.4397,203.7305,34740.0
2021-02-12 13:35:00,210.16,210.37,210.15,210.37,35428.0,203.7208,203.9244,203.7112,203.9244,35428.0
2021-02-12 13:40:00,210.36,210.41,210.2,210.22,44882.0,203.9147,203.9632,203.7596,203.779,44882.0
2021-02-12 13:45:00,210.2,210.32,210.2,210.31,36253.0,203.7596,203.8759,203.7596,203.8662,36253.0
2021-02-12 13:50:00,210.31,210.39,210.24,210.35,37970.0,203.8662,203.9438,203.7984,203.905,37970.0
2021-02-12 13:55:00,210.34,210.39,210.23,210.39,32281.0,203.8953,203.9438,203.7887,203.9438,32281.0
2021-02-12 14:00:00,210.4,210.44,210.04,210.14,49472.0,203.9535,203.9923,203.6045,203.7015,49472.0
2021-02-12 14:05:00,210.15,210.3,210.01,210.22,43839.0,203.7112,203.8566,203.5754,203.779,43839.0
2021-02-12 14:10:00,210.22,210.28,210.1,210.13,36709.0,203.779,203.8372,203.6627,203.6918,36709.0
2021-02-12 14:15:00,210.14,210.36,210.11,210.36,32736.0,203.7015,203.9147,203.6724,203.9147,32736.0
2021-02-12 14:20:00,210.35,210.41,210.14,210.22,48246.0,203.905,203.9632,203.7015,203.779,48246.0
2021-02-12 14:25:00,210.22,210.33,210.13,210.17,36827.0,203.779,203.8856,203.6918,203.7305,36827.0
2021-02-12 14:30:00,210.19,210.28,210.14,210.23,41075.0,203.7499,203.8372,203.7015,203.7887,41075.0
2021-02-12 14:35:00,210.23,210.24,209.99,210.12,42748.0,203.7887,203.7984,203.5561,203.6821,42748.0
2021-02-12 14:40:00,210.12,210.12,209.91,209.99,49943.0,203.6821,203.6821,203.4785,203.5561,49943.0
2021-02-12 14:45:00,209.95,210.24,209.95,210.2,43019.0,203.5173,203.7984,203.5173,203.7596,43019.0
2021-02-12 14:50:00,210.2,210.23,210.02,210.12,41228.0,203.7596,203.7887,203.5851,203.6821,41228.0
2021-02-12 14:55:00,210.12,210.18,209.99,210.1,41353.0,203.6821,203.7402,203.5561,203.6627,41353.0
2021-02-12 15:00:00,210.1,210.13,209.87,209.94,45506.0,203.6627,203.6918,203.4397,203.5076,45506.0
2021-02-12 15:05:00,209.94,209.99,209.82,209.91,37401.0,203.5076,203.5561,203.3913,203.4785,37401.0
2021-02-12 15:10:00,209.9,209.99,209.83,209.99,31273.0,203.4688,203.5561,203.401,203.5561,31273.0
2021-02-12 15:15:00,209.99,210.11,209.91,209.92,43008.0,203.5561,203.6724,203.4785,203.4882,43008.0
2021-02-12 15:20:00,209.94,210.22,209.93,210.11,37275.0,203.5076,203.779,203.4979,203.6724,37275.0
2021-02-12 15:25:00,210.1,210.23,210.1,210.2,43605.0,203.6627,203.7887,203.6627,203.7596,43605.0
2021-02-12 15:30:00,210.2,210.32,210.06,210.13,86359.0,203.7596,203.8759,203.6239,203.6918,86359.0
2021-02-12 15:35:00,210.12,210.31,210.08,210.28,53171.0,203.6821,203.8662,203.6433,203.8372,53171.0
2021-02-12 15:40:00,210.3,210.43,210.06,210.11,85506.0,203.8566,203.9826,203.6239,203.6724,85506.0
2021-02-12 15:45:00,210.11,210.41,210.11,210.4,106791.0,203.6724,203.9632,203.6724,203.9535,106791.0
2021-02-12 15:50:00,210.41,210.49,210.28,210.43,145520.0,203.9632,204.0407,203.8372,203.9826,145520.0
2021-02-12 15:55:00,210.44,210.44,209.88,209.95,400405.0,203.9923,203.9923,203.4494,203.5173,400405.0
2021-02-16 09:30:00,210.66,211.05,209.61,209.78,430555.0,204.2055,204.5836,203.1877,203.3525,430555.0
2021-02-16 09:35:00,209.8,210.35,209.12,209.27,160054.0,203.3719,203.905,202.7127,202.8581,160054.0
2021-02-16 09:40:00,209.33,209.7,208.84,209.2,91994.0,202.9163,203.2749,202.4413,202.7903,91994.0
2021-02-16 09:45:00,209.18,209.65,208.94,208.98,73164.0,202.7709,203.2265,202.5382,202.577,73164.0
2021-02-16 09:50:00,209.0,209.01,208.34,208.66,94130.0,202.5964,202.6061,201.9566,202.2668,94130.0
2021-02-16 09:55:00,208.66,208.73,208.08,208.08,64801.0,202.2668,202.3347,201.7046,201.7046,64801.0
2021-02-16 10:00:00,208.17,208.64,208.03,208.46,81646.0,201.7918,202.2474,201.6561,202.0729,81646.0
2021-02-16 10:05:00,208.42,208.72,208.35,208.47,46708.0,202.0342,202.325,201.9663,202.0826,46708.0
2021-02-16 10:10:00,208.45,208.79,208.2,208.22,130705.0,202.0632,202.3928,201.8209,201.8403,130705.0
2021-02-16 10:15:00,208.24,208.64,208.2,208.59,89241.0,201.8597,202.2474,201.8209,202.1989,89241.0
2021-02-16 10:20:00,208.61,208.76,208.44,208.67,64391.0,202.2183,202.3637,202.0535,202.2765,64391.0
2021-02-16 10:25:00,208.63,209.06,208.57,209.06,58810.0,202.2377,202.6545,202.1796,202.6545,58810.0
2021-02-16 10:30:00,209.05,209.25,208.93,208.96,55547.0,202.6449,202.8387,202.5285,202.5576,55547.0
2021-02-16 10:35:00,208.96,209.25,208.81,208.92,56929.0,202.5576,202.8387,202.4122,202.5188,56929.0
2021-02-16 10:40:00,208.9,209.03,208.64,208.83,32614.0,202.4994,202.6255,202.2474,202.4316,32614.0
2021-02-16 10:45:00,208.84,208.92,208.57,208.59,52057.0,202.4413,202.5188,202.1796,202.1989,52057.0
2021-02-16 10:50:00,208.56,208.57,208.37,208.53,57040.0,202.1699,202.1796,201.9857,202.1408,57040.0
2021-02-16 10:55:00,208.5,209.1,208.43,209.1,51032.0,202.1117,202.6933,202.0439,202.6933,51032.0
2021-02-16 11:00:00,209.11,209.23,208.91,209.2,80116.0,202.703,202.8193,202.5091,202.7903,80116.0
2021-02-16 11:05:00,209.16,209.17,208.7,208.8,50649.0,202.7515,202.7612,202.3056,202.4025,50649.0
2021-02-16 11:10:00,208.81,209.08,208.75,208.82,58392.0,202.4122,202.6739,202.354,202.4219,58392.0
2021-02-16 11:15:00,208.75,208.93,208.65,208.83,41226.0,202.354,202.5285,202.2571,202.4316,41226.0
2021-02-16 11:20:00,208.82,208.98,208.76,208.97,82097.0,202.4219,202.577,202.3637,202.5673,82097.0
2021-02-16 11:25:00,208.97,209.2,208.87,209.13,36688.0,202.5673,202.7903,202.4704,202.7224,36688.0
2021-02-16 11:30:00,209.1,209.17,208.89,209.03,37438.0,202.6933,202.7612,202.4898,202.6255,37438.0
2021-02-16 11:35:00,209.02,209.41,208.98,209.22,38964.0,202.6158,202.9938,202.577,202.8096,38964.0
2021-02-16 11:40:00,209.22,209.28,209.11,209.14,22559.0,202.8096,202.8678,202.703,202.7321,22559.0
2021-02-16 11:45:00,209.13,209.26,209.09,209.1,40010.0,202.7224,202.8484,202.6836,202.6933,40010.0
2021-02-16 11:50:00,209.09,209.11,208.88,209.11,52565.0,202.6836,202.703,202.4801,202.703,52565.0
2021-02-16 11:55:00,209.11,209.34,209.03,209.09,34327.0,202.703,202.926,202.6255,202.6836,34327.0
2021-02-16 12:00:00,209.07,209.52,209.04,209.48,46524.0,202.6642,203.1005,202.6352,203.0617,46524.0
2021-02-16 12:05:00,209.46,209.53,209.25,209.42,32486.0,203.0423,203.1101,202.8387,203.0035,32486.0
2021-02-16 12:10:00,209.4,209.7,209.35,209.6,74011.0,202.9841,203.2749,202.9357,203.178,74011.0
2021-02-16 12:15:00,209.61,209.8,209.37,209.68,61637.0,203.1877,203.3719,202.955,203.2556,61637.0
2021-02-16 12:20:00,209.65,209.77,209.58,209.76,28257.0,203.2265,203.3428,203.1586,203.3331,28257.0
2021-02-16 12:25:00,209.77,209.8,209.65,209.7,30807.0,203.3428,203.3719,203.2265,203.2749,30807.0
2021-02-16 12:30:00,209.66,209.67,209.47,209.49,20958.0,203.2362,203.2459,203.052,203.0714,20958.0
2021-02-16 12:35:00,209.5,209.6,209.3,209.34,39507.0,203.0811,203.178,202.8872,202.926,39507.0
2021-02-16 12:40:00,209.34,209.48,209.3,209.38,17083.0,202.926,203.0617,202.8872,202.9647,17083.0
2021-02-16 12:45:00,209.4,209.49,209.33,209.39,20099.0,202.9841,203.0714,202.9163,202.9744,20099.0
2021-02-16 12:50:00,209.4,209.52,209.35,209.52,22267.0,202.9841,203.1005,202.9357,203.1005,22267.0
2021-02-16 12:55:00,209.49,209.58,209.44,209.49,14661.0,203.0714,203.1586,203.0229,203.0714,14661.0
2021-02-16 13:00:00,209.48,209.65,209.47,209.65,16726.0,203.0617,203.2265,203.052,203.2265,16726.0
2021-02-16 13:05:00,209.65,209.7,209.44,209.45,32682.0,203.2265,203.2749,203.0229,203.0326,32682.0
2021-02-16 13:10:00,209.45,209.61,209.44,209.52,25188.0,203.0326,203.1877,203.0229,203.1005,25188.0
2021-02-16 13:15:00,209.52,209.61,209.42,209.44,24010.0,203.1005,203.1877,203.0035,203.0229,24010.0
2021-02-16 13:20:00,209.42,209.52,209.42,209.46,20263.0,203.0035,203.1005,203.0035,203.0423,20263.0
2021-02-16 13:25:00,209.44,209.46,209.07,209.22,32804.0,203.0229,203.0423,202.6642,202.8096,32804.0
2021-02-16 13:30:00,209.2,209.47,209.14,209.44,33710.0,202.7903,203.052,202.7321,203.0229,33710.0
2021-02-16 13:35:00,209.45,209.49,209.23,209.34,23909.0,203.0326,203.0714,202.8193,202.926,23909.0
2021-02-16 13:40:00,209.35,209.35,209.14,209.27,21923.0,202.9357,202.9357,202.7321,202.8581,21923.0
2021-02-16 13:45:00,209.28,209.4,209.19,209.33,30410.0,202.8678,202.9841,202.7806,202.9163,30410.0
2021-02-16 13:50:00,209.32,209.32,209.06,209.06,24322.0,202.9066,202.9066,202.6545,202.6545,24322.0
2021-02-16 13:55:00,209.05,209.11,208.95,209.03,21639.0,202.6449,202.703,202.5479,202.6255,21639.0
2021-02-16 14:00:00,209.05,209.09,208.93,209.03,25118.0,202.6449,202.6836,202.5285,202.6255,25118.0
2021-02-16 14:05:00,209.03,209.23,209.03,209.16,21194.0,202.6255,202.8193,202.6255,202.7515,21194.0
2021-02-16 14:10:00,209.16,209.23,208.99,209.1,35637.0,202.7515,202.8193,202.5867,202.6933,35637.0
2021-02-16 14:15:00,209.1,209.23,209.0,209.13,30615.0,202.6933,202.8193,202.5964,202.7224,30615.0
2021-02-16 14:20:00,209.16,209.21,209.08,209.16,24825.0,202.7515,202.8,202.6739,202.7515,24825.0
2021-02-16 14:25:00,209.15,209.21,209.07,209.2,20446.0,202.7418,202.8,202.6642,202.7903,20446.0
2021-02-16 14:30:00,209.18,209.46,209.16,209.46,38114.0,202.7709,203.0423,202.7515,203.0423,38114.0
2021-02-16 14:35:00,209.47,209.53,209.34,209.41,31426.0,203.052,203.1101,202.926,202.9938,31426.0
2021-02-16 14:40:00,209.39,209.53,209.32,209.34,28590.0,202.9744,203.1101,202.9066,202.926,28590.0
2021-02-16 14:45:00,209.34,209.34,209.08,209.18,19765.0,202.926,202.926,202.6739,202.7709,19765.0
2021-02-16 14:50:00,209.15,209.15,208.8,208.83,29536.0,202.7418,202.7418,202.4025,202.4316,29536.0
2021-02-16 14:55:00,208.85,209.0,208.81,208.9,31936.0,202.451,202.5964,202.4122,202.4994,31936.0
2021-02-16 15:00:00,208.92,208.97,208.72,208.87,32962.0,202.5188,202.5673,202.325,202.4704,32962.0
2021-02-16 15:05:00,208.89,209.07,208.86,208.88,41245.0,202.4898,202.6642,202.4607,202.4801,41245.0
2021-02-16 15:10:00,208.89,208.89,208.65,208.75,38450.0,202.4898,202.4898,202.2571,202.354,38450.0
2021-02-16 15:15:00,208.77,208.85,208.6,208.66,31857.0,202.3734,202.451,202.2086,202.2668,31857.0
2021-02-16 15:20:00,208.67,208.75,208.63,208.69,42577.0,202.2765,202.354,202.2377,202.2959,42577.0
2021-02-16 15:25:00,208.7,208.9,208.68,208.76,31126.0,202.3056,202.4994,202.2862,202.3637,31126.0
2021-02-16 15:30:00,208.74,208.76,208.59,208.74,39755.0,202.3444,202.3637,202.1989,202.3444,39755.0
2021-02-16 15:35:00,208.75,208.82,208.43,208.49,68029.0,202.354,202.4219,202.0439,202.102,68029.0
2021-02-16 15:40:00,208.51,208.54,208.3,208.31,75505.0,202.1214,202.1505,201.9178,201.9275,75505.0
2021-02-16 15:45:00,208.31,208.33,208.0,208.06,152440.0,201.9275,201.9469,201.627,201.6852,152440.0
2021-02-16 15:50:00,208.04,208.11,207.68,207.86,173538.0,201.6658,201.7337,201.3168,201.4913,173538.0
2021-02-16 15:55:00,207.86,207.93,207.35,207.75,535053.0,201.4913,201.5592,200.9969,201.3847,535053.0
2021-02-17 09:30:00,205.26,206.69,205.06,206.61,317629.0,198.971,200.3572,198.7771,200.2796,317629.0
2021-02-17 09:35:00,206.67,207.17,205.66,205.95,108709.0,200.3378,200.8225,199.3587,199.6398,108709.0
2021-02-17 09:40:00,205.95,206.61,205.84,206.46,84816.0,199.6398,200.2796,199.5332,200.1342,84816.0
2021-02-17 09:45:00,206.46,206.88,206.23,206.65,102182.0,200.1342,200.5413,199.9113,200.3184,102182.0
2021-02-17 09:50:00,206.66,207.06,206.44,207.01,78509.0,200.3281,200.7158,200.1148,200.6674,78509.0
2021-02-17 09:55:00,207.08,207.42,206.85,206.99,81202.0,200.7352,201.0648,200.5123,200.648,81202.0
2021-02-17 10:00:00,206.99,207.73,206.97,207.55,82693.0,200.648,201.3653,200.6286,201.1908,82693.0
2021-02-17 10:05:00,207.51,207.98,207.37,207.98,61258.0,201.152,201.6076,201.0163,201.6076,61258.0
2021-02-17 10:10:00,207.96,208.23,207.64,207.69,96776.0,201.5883,201.85,201.2781,201.3265,96776.0
2021-02-17 10:15:00,207.71,208.11,207.69,207.74,60357.0,201.3459,201.7337,201.3265,201.375,60357.0
2021-02-17 10:20:00,207.74,207.81,207.04,207.32,60506.0,201.375,201.4428,200.6964,200.9679,60506.0
2021-02-17 10:25:00,207.37,207.56,207.18,207.36,55393.0,201.0163,201.2005,200.8321,201.0066,55393.0
2021-02-17 10:30:00,207.33,207.44,206.94,207.26,60247.0,200.9776,201.0842,200.5995,200.9097,60247.0
2021-02-17 10:35:00,207.3,207.91,207.28,207.68,42244.0,200.9485,201.5398,200.9291,201.3168,42244.0
2021-02-17 10:40:00,207.65,207.97,207.6,207.63,35375.0,201.2877,201.5979,201.2393,201.2684,35375.0
2021-02-17 10:45:00,207.64,207.98,207.35,207.86,41030.0,201.2781,201.6076,200.9969,201.4913,41030.0
2021-02-17 10:50:00,207.87,208.01,207.67,207.81,38060.0,201.501,201.6367,201.3071,201.4428,38060.0
2021-02-17 10:55:00,207.84,208.28,207.83,208.19,38273.0,201.4719,201.8984,201.4622,201.8112,38273.0
2021-02-17 11:00:00,208.11,208.12,207.77,207.77,44090.0,201.7337,201.7433,201.4041,201.4041,44090.0
2021-02-17 11:05:00,207.77,207.82,207.44,207.54,57547.0,201.4041,201.4525,201.0842,201.1811,57547.0
2021-02-17 11:10:00,207.54,207.79,207.44,207.71,30452.0,201.1811,201.4235,201.0842,201.3459,30452.0
2021-02-17 11:15:00,207.69,207.84,207.45,207.84,30960.0,201.3265,201.4719,201.0939,201.4719,30960.0
2021-02-17 11:20:00,207.84,207.94,207.37,207.56,63673.0,201.4719,201.5689,201.0163,201.2005,63673.0
2021-02-17 11:25:00,207.52,207.92,207.44,207.79,81313.0,201.1617,201.5495,201.0842,201.4235,81313.0
2021-02-17 11:30:00,207.77,208.0,207.38,207.62,41399.0,201.4041,201.627,201.026,201.2587,41399.0
2021-02-17 11:35:00,207.64,207.64,207.08,207.08,67662.0,201.2781,201.2781,200.7352,200.7352,67662.0
2021-02-17 11:40:00,207.11,207.48,206.97,207.3,92762.0,200.7643,201.123,200.6286,200.9485,92762.0
2021-02-17 11:45:00,207.3,207.9,207.16,207.88,33318.0,200.9485,201.5301,200.8128,201.5107,33318.0
2021-02-17 11:50:00,207.86,208.03,207.74,207.79,45122.0,201.4913,201.6561,201.375,201.4235,45122.0
2021-02-17 11:55:00,207.75,207.76,207.38,207.45,65204.0,201.3847,201.3944,201.026,201.0939,65204.0
2021-02-17 12:00:00,207.45,207.64,207.31,207.47,64972.0,201.0939,201.2781,200.9582,201.1133,64972.0
2021-02-17 12:05:00,207.47,207.48,207.25,207.26,61042.0,201.1133,201.123,200.9,200.9097,61042.0
2021-02-17 12:10:00,207.28,207.4,206.77,206.85,53007.0,200.9291,201.0454,200.4347,200.5123,53007.0
2021-02-17 12:15:00,206.85,206.9,206.71,206.77,52218.0,200.5123,200.5607,200.3765,200.4347,52218.0
2021-02-17 12:20:00,206.77,206.9,206.65,206.9,45440.0,200.4347,200.5607,200.3184,200.5607,45440.0
2021-02-17 12:25:00,206.97,207.39,206.96,207.33,21791.0,200.6286,201.0357,200.6189,200.9776,21791.0
2021-02-17 12:30:00,207.34,207.48,207.21,207.48,25356.0,200.9872,201.123,200.8612,201.123,25356.0
2021-02-17 12:35:00,207.45,207.69,207.38,207.52,27038.0,201.0939,201.3265,201.026,201.1617,27038.0
2021-02-17 12:40:00,207.54,207.57,207.41,207.53,20623.0,201.1811,201.2102,201.0551,201.1714,20623.0
2021-02-17 12:45:00,207.53,207.7,207.44,207.68,17884.0,201.1714,201.3362,201.0842,201.3168,17884.0
2021-02-17 12:50:00,207.67,207.73,207.58,207.72,16426.0,201.3071,201.3653,201.2199,201.3556,16426.0
2021-02-17 12:55:00,207.72,207.72,207.4,207.47,29573.0,201.3556,201.3556,201.0454,201.1133,29573.0
2021-02-17 13:00:00,207.48,207.67,207.43,207.67,14869.0,201.123,201.3071,201.0745,201.3071,14869.0
2021-02-17 13:05:00,207.68,207.88,207.64,207.86,15571.0,201.3168,201.5107,201.2781,201.4913,15571.0
2021-02-17 13:10:00,207.86,207.98,207.67,207.81,20557.0,201.4913,201.6076,201.3071,201.4428,20557.0
2021-02-17 13:15:00,207.81,207.86,207.7,207.78,13946.0,201.4428,201.4913,201.3362,201.4138,13946.0
2021-02-17 13:20:00,207.78,207.85,207.7,207.79,43161.0,201.4138,201.4816,201.3362,201.4235,43161.0
2021-02-17 13:25:00,207.76,207.97,207.58,207.95,17025.0,201.3944,201.5979,201.2199,201.5786,17025.0
2021-02-17 13:30:00,207.92,208.0,207.87,207.96,30274.0,201.5495,201.627,201.501,201.5883,30274.0
2021-02-17 13:35:00,207.96,208.04,207.88,207.92,40080.0,201.5883,201.6658,201.5107,201.5495,40080.0
2021-02-17 13:40:00,207.92,207.97,207.76,207.82,19157.0,201.5495,201.5979,201.3944,201.4525,19157.0
2021-02-17 13:45:00,207.81,207.86,207.69,207.79,19377.0,201.4428,201.4913,201.3265,201.4235,19377.0
2021-02-17 13:50:00,207.79,207.91,207.7,207.74,15606.0,201.4235,201.5398,201.3362,201.375,15606.0
2021-02-17 13:55:00,207.75,207.77,207.4,207.44,23071.0,201.3847,201.4041,201.0454,201.0842,23071.0
2021-02-17 14:00:00,207.45,207.77,207.45,207.71,21746.0,201.0939,201.4041,201.0939,201.3459,21746.0
2021-02-17 14:05:00,207.69,207.97,207.65,207.93,13676.0,201.3265,201.5979,201.2877,201.5592,13676.0
2021-02-17 14:10:00,207.94,208.0,207.84,207.96,21367.0,201.5689,201.627,201.4719,201.5883,21367.0
2021-02-17 14:15:00,207.98,208.2,207.96,208.2,39274.0,201.6076,201.8209,201.5883,201.8209,39274.0
2021-02-17 14:20:00,208.23,208.25,207.92,208.04,20779.0,201.85,201.8694,201.5495,201.6658,20779.0
2021-02-17 14:25:00,208.06,208.06,207.83,207.85,14560.0,201.6852,201.6852,201.4622,201.4816,14560.0
2021-02-17 14:30:00,207.85,207.98,207.69,207.73,23678.0,201.4816,201.6076,201.3265,201.3653,23678.0
2021-02-17 14:35:00,207.72,207.8,207.63,207.69,16479.0,201.3556,201.4332,201.2684,201.3265,16479.0
2021-02-17 14:40:00,207.72,207.78,207.59,207.67,20818.0,201.3556,201.4138,201.2296,201.3071,20818.0
2021-02-17 14:45:00,207.69,207.76,207.56,207.56,22513.0,201.3265,201.3944,201.2005,201.2005,22513.0
2021-02-17 14:50:00,207.59,207.6,207.39,207.51,26969.0,201.2296,201.2393,201.0357,201.152,26969.0
2021-02-17 14:55:00,207.5,207.73,207.44,207.68,19609.0,201.1423,201.3653,201.0842,201.3168,19609.0
2021-02-17 15:00:00,207.67,207.84,207.6,207.75,24462.0,201.3071,201.4719,201.2393,201.3847,24462.0
2021-02-17 15:05:00,207.76,207.82,207.59,207.71,23956.0,201.3944,201.4525,201.2296,201.3459,23956.0
2021-02-17 15:10:00,207.69,207.8,207.65,207.8,28164.0,201.3265,201.4332,201.2877,201.4332,28164.0
2021-02-17 15:15:00,207.81,207.92,207.71,207.87,33858.0,201.4428,201.5495,201.3459,201.501,33858.0
2021-02-17 15:20:00,207.92,207.98,207.86,207.93,25056.0,201.5495,201.6076,201.4913,201.5592,25056.0
2021-02-17 15:25:00,207.94,207.95,207.84,207.85,27052.0,201.5689,201.5786,201.4719,201.4816,27052.0
2021-02-17 15:30:00,207.86,207.86,207.65,207.76,41071.0,201.4913,201.4913,201.2877,201.3944,41071.0
2021-02-17 15:35:00,207.75,208.03,207.74,207.8,56806.0,201.3847,201.6561,201.375,201.4332,56806.0
2021-02-17 15:40:00,207.8,207.95,207.8,207.81,38468.0,201.4332,201.5786,201.4332,201.4428,38468.0
2021-02-17 15:45:00,207.8,207.88,207.61,207.88,102221.0,201.4332,201.5107,201.249,201.5107,102221.0
2021-02-17 15:50:00,207.83,207.95,207.7,207.84,72217.0,201.4622,201.5786,201.3362,201.4719,72217.0
2021-02-17 15:55:00,207.83,207.91,207.45,207.52,220384.0,201.4622,201.5398,201.0939,201.1617,220384.0
2021-02-18 09:30:00,205.88,206.56,205.39,206.41,241527.0,199.572,200.2311,199.097,200.0857,241527.0
2021-02-18 09:35:00,206.45,207.05,206.38,206.46,32586.0,200.1245,200.7061,200.0567,200.1342,32586.0
2021-02-18 09:40:00,206.45,206.54,205.71,206.54,31209.0,200.1245,200.2118,199.4072,200.2118,31209.0
2021-02-18 09:45:00,206.45,206.45,205.69,205.69,31412.0,200.1245,200.1245,199.3878,199.3878,31412.0
2021-02-18 09:50:00,205.72,205.93,205.49,205.53,31697.0,199.4169,199.6204,199.1939,199.2327,31697.0
2021-02-18 09:55:00,205.55,205.79,205.47,205.51,31367.0,199.2521,199.4847,199.1745,199.2133,31367.0
2021-02-18 10:00:00,205.51,205.59,205.34,205.46,27037.0,199.2133,199.2909,199.0485,199.1648,27037.0
2021-02-18 10:05:00,205.44,205.44,204.96,205.15,72364.0,199.1455,199.1455,198.6802,198.8643,72364.0
2021-02-18 10:10:00,205.18,205.37,205.04,205.2,42536.0,198.8934,199.0776,198.7577,198.9128,42536.0
2021-02-18 10:15:00,205.19,205.31,205.04,205.2,29632.0,198.9031,199.0194,198.7577,198.9128,29632.0
2021-02-18 10:20:00,205.22,205.51,205.15,205.27,49140.0,198.9322,199.2133,198.8643,198.9807,49140.0
2021-02-18 10:25:00,205.27,205.5,205.19,205.39,35178.0,198.9807,199.2036,198.9031,199.097,35178.0
2021-02-18 10:30:00,205.34,205.44,205.19,205.39,60439.0,199.0485,199.1455,198.9031,199.097,60439.0
2021-02-18 10:35:00,205.36,206.07,205.33,206.05,48972.0,199.0679,199.7562,199.0388,199.7368,48972.0
2021-02-18 10:40:00,206.07,206.25,205.85,206.07,67325.0,199.7562,199.9306,199.5429,199.7562,67325.0
2021-02-18 10:45:00,206.04,206.32,206.0,206.23,23708.0,199.7271,199.9985,199.6883,199.9113,23708.0
2021-02-18 10:50:00,206.25,206.73,206.25,206.71,70389.0,199.9306,200.3959,199.9306,200.3765,70389.0
2021-02-18 10:55:00,206.66,206.72,206.44,206.62,32606.0,200.3281,200.3862,200.1148,200.2893,32606.0
2021-02-18 11:00:00,206.66,207.1,206.62,206.92,62207.0,200.3281,200.7546,200.2893,200.5801,62207.0
2021-02-18 11:05:00,206.95,207.17,206.75,206.78,57978.0,200.6092,200.8225,200.4153,200.4444,57978.0
2021-02-18 11:10:00,206.79,207.15,206.69,207.12,38517.0,200.4541,200.8031,200.3572,200.774,38517.0
2021-02-18 11:15:00,207.08,207.43,207.05,207.35,32521.0,200.7352,201.0745,200.7061,200.9969,32521.0
2021-02-18 11:20:00,207.36,207.36,207.08,207.15,34920.0,201.0066,201.0066,200.7352,200.8031,34920.0
2021-02-18 11:25:00,207.18,207.18,206.98,207.05,34996.0,200.8321,200.8321,200.6383,200.7061,34996.0
2021-02-18 11:30:00,207.04,207.14,206.8,206.83,87507.0,200.6964,200.7934,200.4638,200.4929,87507.0
2021-02-18 11:35:00,206.84,207.06,206.69,206.69,23855.0,200.5026,200.7158,200.3572,200.3572,23855.0
2021-02-18 11:40:00,206.68,206.9,206.62,206.87,29518.0,200.3475,200.5607,200.2893,200.5316,29518.0
2021-02-18 11:45:00,206.88,207.27,206.81,207.05,33896.0,200.5413,200.9194,200.4735,200.7061,33896.0
2021-02-18 11:50:00,207.06,207.06,206.68,206.91,18940.0,200.7158,200.7158,200.3475,200.5704,18940.0
2021-02-18 11:55:00,206.94,207.13,206.9,207.13,26322.0,200.5995,200.7837,200.5607,200.7837,26322.0
2021-02-18 12:00:00,207.12,207.38,207.11,207.33,35451.0,200.774,201.026,200.7643,200.9776,35451.0
2021-02-18 12:05:00,207.32,207.35,207.19,207.25,23632.0,200.9679,200.9969,200.8418,200.9,23632.0
2021-02-18 12:10:00,207.25,207.59,207.11,207.54,41846.0,200.9,201.2296,200.7643,201.1811,41846.0
2021-02-18 12:15:00,207.52,207.78,207.5,207.74,47510.0,201.1617,201.4138,201.1423,201.375,47510.0
2021-02-18 12:20:00,207.74,207.84,207.62,207.76,45642.0,201.375,201.4719,201.2587,201.3944,45642.0
2021-02-18 12:25:00,207.77,208.16,207.74,208.08,53995.0,201.4041,201.7821,201.375,201.7046,53995.0
2021-02-18 12:30:00,208.12,208.31,207.94,208.29,35530.0,201.7433,201.9275,201.5689,201.9081,35530.0
2021-02-18 12:35:00,208.31,208.31,208.0,208.12,34530.0,201.9275,201.9275,201.627,201.7433,34530.0
2021-02-18 12:40:00,208.15,208.2,208.01,208.02,59787.0,201.7724,201.8209,201.6367,201.6464,59787.0
2021-02-18 12:45:00,208.0,208.17,207.98,208.03,80582.0,201.627,201.7918,201.6076,201.6561,80582.0
2021-02-18 12:50:00,208.04,208.1,207.84,207.95,63253.0,201.6658,201.724,201.4719,201.5786,63253.0
2021-02-18 12:55:00,207.96,208.12,207.96,208.01,23556.0,201.5883,201.7433,201.5883,201.6367,23556.0
2021-02-18 13:00:00,208.04,208.12,207.89,208.05,33487.0,201.6658,201.7433,201.5204,201.6755,33487.0
2021-02-18 13:05:00,208.05,208.15,207.99,208.04,20004.0,201.6755,201.7724,201.6173,201.6658,20004.0
2021-02-18 13:10:00,208.02,208.07,207.9,207.94,13968.0,201.6464,201.6949,201.5301,201.5689,13968.0
2021-02-18 13:15:00,207.95,208.3,207.95,208.22,22764.0,201.5786,201.9178,201.5786,201.8403,22764.0
2021-02-18 13:20:00,208.22,208.62,208.2,208.45,33086.0,201.8403,202.228,201.8209,202.0632,33086.0
2021-02-18 13:25:00,208.44,208.53,208.32,208.5,24037.0,202.0535,202.1408,201.9372,202.1117,24037.0
2021-02-18 13:30:00,208.52,208.68,208.52,208.61,22984.0,202.1311,202.2862,202.1311,202.2183,22984.0
2021-02-18 13:35:00,208.62,208.66,208.51,208.61,25279.0,202.228,202.2668,202.1214,202.2183,25279.0
2021-02-18 13:40:00,208.6,208.73,208.52,208.71,32825.0,202.2086,202.3347,202.1311,202.3153,32825.0
2021-02-18 13:45:00,208.76,208.76,208.51,208.62,19233.0,202.3637,202.3637,202.1214,202.228,19233.0
2021-02-18 13:50:00,208.61,208.67,208.5,208.63,20966.0,202.2183,202.2765,202.1117,202.2377,20966.0
2021-02-18 13:55:00,208.62,208.64,208.5,208.52,18436.0,202.228,202.2474,202.1117,202.1311,18436.0
2021-02-18 14:00:00,208.51,208.73,208.44,208.68,23102.0,202.1214,202.3347,202.0535,202.2862,23102.0
2021-02-18 14:05:00,208.64,208.72,208.53,208.71,28554.0,202.2474,202.325,202.1408,202.3153,28554.0
2021-02-18 14:10:00,208.72,208.83,208.6,208.83,34857.0,202.325,202.4316,202.2086,202.4316,34857.0
2021-02-18 14:15:00,208.84,208.85,208.6,208.6,28270.0,202.4413,202.451,202.2086,202.2086,28270.0
2021-02-18 14:20:00,208.61,208.79,208.57,208.78,18452.0,202.2183,202.3928,202.1796,202.3831,18452.0
2021-02-18 14:25:00,208.77,208.85,208.69,208.79,25017.0,202.3734,202.451,202.2959,202.3928,25017.0
2021-02-18 14:30:00,208.78,208.98,208.77,208.87,48008.0,202.3831,202.577,202.3734,202.4704,48008.0
2021-02-18 14:35:00,208.86,208.88,208.71,208.8,33182.0,202.4607,202.4801,202.3153,202.4025,33182.0
2021-02-18 14:40:00,208.81,208.89,208.61,208.77,29573.0,202.4122,202.4898,202.2183,202.3734,29573.0
2021-02-18 14:45:00,208.81,208.85,208.68,208.7,25772.0,202.4122,202.451,202.2862,202.3056,25772.0
2021-02-18 14:50:00,208.68,208.76,208.6,208.71,20332.0,202.2862,202.3637,202.2086,202.3153,20332.0
2021-02-18 14:55:00,208.69,209.06,208.69,209.0,34315.0,202.2959,202.6545,202.2959,202.5964,34315.0
2021-02-18 15:00:00,208.99,209.24,208.99,209.19,40433.0,202.5867,202.829,202.5867,202.7806,40433.0
2021-02-18 15:05:00,209.19,209.32,209.17,209.31,50105.0,202.7806,202.9066,202.7612,202.8969,50105.0
2021-02-18 15:10:00,209.29,209.35,209.21,209.28,26749.0,202.8775,202.9357,202.8,202.8678,26749.0
2021-02-18 15:15:00,209.31,209.39,209.22,209.3,32163.0,202.8969,202.9744,202.8096,202.8872,32163.0
2021-02-18 15:20:00,209.31,209.34,209.16,209.24,44931.0,202.8969,202.926,202.7515,202.829,44931.0
2021-02-18 15:25:00,209.25,209.31,209.19,209.27,28648.0,202.8387,202.8969,202.7806,202.8581,28648.0
2021-02-18 15:30:00,209.28,209.44,209.24,209.38,48827.0,202.8678,203.0229,202.829,202.9647,48827.0
2021-02-18 15:35:00,209.38,209.63,209.37,209.6,70318.0,202.9647,203.2071,202.955,203.178,70318.0
2021-02-18 15:40:00,209.59,209.68,209.42,209.53,70998.0,203.1683,203.2556,203.0035,203.1101,70998.0
2021-02-18 15:45:00,209.54,209.7,209.25,209.36,82621.0,203.1198,203.2749,202.8387,202.9454,82621.0
2021-02-18 15:50:00,209.34,209.42,208.92,209.12,145874.0,202.926,203.0035,202.5188,202.7127,145874.0
2021-02-18 15:55:00,209.12,209.54,209.1,209.41,280168.0,202.7127,203.1198,202.6933,202.9938,280168.0
2021-02-19 09:30:00,209.34,209.53,207.96,208.18,483187.0,202.926,203.1101,201.5883,201.8015,483187.0
2021-02-19 09:35:00,208.22,208.29,205.93,206.12,260673.0,201.8403,201.9081,199.6204,199.8046,260673.0
2021-02-19 09:40:00,206.0,206.13,205.31,205.31,343139.0,199.6883,199.8143,199.0194,199.0194,343139.0
2021-02-19 09:45:00,205.31,205.47,204.3,205.11,538381.0,199.0194,199.1745,198.0404,198.8256,538381.0
2021-02-19 09:50:00,205.07,205.62,204.88,205.36,440384.0,198.7868,199.3199,198.6026,199.0679,440384.0
2021-02-19 09:55:00,205.39,205.43,204.8,204.83,255118.0,199.097,199.1358,198.5251,198.5542,255118.0
2021-02-19 10:00:00,204.9,205.14,204.52,204.81,333862.0,198.622,198.8547,198.2536,198.5348,333862.0
2021-02-19 10:05:00,204.83,205.17,204.25,205.02,650483.0,198.5542,198.8837,197.9919,198.7383,650483.0
2021-02-19 10:10:00,205.02,205.77,204.91,205.69,140214.0,198.7383,199.4654,198.6317,199.3878,140214.0
2021-02-19 10:15:00,205.65,205.77,204.91,204.99,214383.0,199.349,199.4654,198.6317,198.7092,214383.0
2021-02-19 10:20:00,204.96,205.41,204.62,205.23,92733.0,198.6802,199.1164,198.3506,198.9419,92733.0
2021-02-19 10:25:00,205.2,205.29,204.78,204.79,89009.0,198.9128,199.0001,198.5057,198.5154,89009.0
2021-02-19 10:30:00,204.79,204.85,204.46,204.69,133124.0,198.5154,198.5735,198.1955,198.4184,133124.0
2021-02-19 10:35:00,204.67,205.31,204.67,205.23,100149.0,198.3991,199.0194,198.3991,198.9419,100149.0
2021-02-19 10:40:00,205.22,205.92,205.21,205.71,147296.0,198.9322,199.6108,198.9225,199.4072,147296.0
2021-02-19 10:45:00,205.7,205.92,205.43,205.9,83408.0,199.3975,199.6108,199.1358,199.5914,83408.0
2021-02-19 10:50:00,205.92,206.37,205.92,206.27,94438.0,199.6108,200.047,199.6108,199.95,94438.0
2021-02-19 10:55:00,206.25,206.62,206.18,206.38,93774.0,199.9306,200.2893,199.8628,200.0567,93774.0
2021-02-19 11:00:00,206.38,206.4,206.03,206.33,64313.0,200.0567,200.076,199.7174,200.0082,64313.0
2021-02-19 11:05:00,206.36,206.8,206.24,206.47,63282.0,200.0373,200.4638,199.921,200.1439,63282.0
2021-02-19 11:10:00,206.45,206.75,206.33,206.62,40754.0,200.1245,200.4153,200.0082,200.2893,40754.0
2021-02-19 11:15:00,206.6,206.72,206.28,206.48,121331.0,200.2699,200.3862,199.9597,200.1536,121331.0
2021-02-19 11:20:00,206.49,206.52,206.33,206.43,29799.0,200.1633,200.1924,200.0082,200.1051,29799.0
2021-02-19 11:25:00,206.43,206.62,206.33,206.37,49147.0,200.1051,200.2893,200.0082,200.047,49147.0
2021-02-19 11:30:00,206.37,206.43,205.79,205.79,65450.0,200.047,200.1051,199.4847,199.4847,65450.0
2021-02-19 11:35:00,205.81,206.31,205.81,206.26,38787.0,199.5041,199.9888,199.5041,199.9403,38787.0
2021-02-19 11:40:00,206.25,206.3,206.09,206.24,28046.0,199.9306,199.9791,199.7755,199.921,28046.0
2021-02-19 11:45:00,206.26,206.54,206.19,206.35,45757.0,199.9403,200.2118,199.8725,200.0276,45757.0
2021-02-19 11:50:00,206.35,206.55,206.34,206.46,36404.0,200.0276,200.2215,200.0179,200.1342,36404.0
2021-02-19 11:55:00,206.48,206.5,206.18,206.3,64339.0,200.1536,200.173,199.8628,199.9791,64339.0
2021-02-19 12:00:00,206.28,206.31,206.05,206.21,64246.0,199.9597,199.9888,199.7368,199.8919,64246.0
2021-02-19 12:05:00,206.23,206.56,206.19,206.41,78739.0,199.9113,200.2311,199.8725,200.0857,78739.0
2021-02-19 12:10:00,206.42,206.53,205.88,206.03,49598.0,200.0954,200.2021,199.572,199.7174,49598.0
2021-02-19 12:15:00,206.05,206.06,205.7,205.92,45746.0,199.7368,199.7465,199.3975,199.6108,45746.0
2021-02-19 12:20:00,205.87,205.92,205.56,205.63,54181.0,199.5623,199.6108,199.2618,199.3296,54181.0
2021-02-19 12:25:00,205.66,205.71,205.48,205.55,61630.0,199.3587,199.4072,199.1842,199.2521,61630.0
2021-02-19 12:30:00,205.55,205.76,205.4,205.4,107735.0,199.2521,199.4557,199.1067,199.1067,107735.0
2021-02-19 12:35:00,205.45,205.7,205.35,205.66,51746.0,199.1552,199.3975,199.0582,199.3587,51746.0
2021-02-19 12:40:00,205.64,205.74,205.45,205.65,38494.0,199.3393,199.4363,199.1552,199.349,38494.0
2021-02-19 12:45:00,205.65,205.69,205.46,205.51,64855.0,199.349,199.3878,199.1648,199.2133,64855.0
2021-02-19 12:50:00,205.52,205.58,205.16,205.27,138433.0,199.223,199.2812,198.874,198.9807,138433.0
2021-02-19 12:55:00,205.3,205.41,205.21,205.29,46317.0,199.0098,199.1164,198.9225,199.0001,46317.0
2021-02-19 13:00:00,205.25,205.4,204.93,204.94,74032.0,198.9613,199.1067,198.6511,198.6608,74032.0
2021-02-19 13:05:00,204.95,205.06,204.65,204.65,67742.0,198.6705,198.7771,198.3797,198.3797,67742.0
2021-02-19 13:10:00,204.65,205.02,204.58,204.89,66628.0,198.3797,198.7383,198.3118,198.6123,66628.0
2021-02-19 13:15:00,204.85,204.99,204.76,204.76,33832.0,198.5735,198.7092,198.4863,198.4863,33832.0
2021-02-19 13:20:00,204.77,204.84,204.62,204.7,41909.0,198.496,198.5638,198.3506,198.4281,41909.0
2021-02-19 13:25:00,204.7,204.99,204.69,204.92,42383.0,198.4281,198.7092,198.4184,198.6414,42383.0
2021-02-19 13:30:00,204.94,204.94,204.56,204.58,70619.0,198.6608,198.6608,198.2924,198.3118,70619.0
2021-02-19 13:35:00,204.59,204.78,204.43,204.77,99600.0,198.3215,198.5057,198.1664,198.496,99600.0
2021-02-19 13:40:00,204.77,204.95,204.74,204.8,35590.0,198.496,198.6705,198.4669,198.5251,35590.0
2021-02-19 13:45:00,204.79,204.79,204.52,204.65,67023.0,198.5154,198.5154,198.2536,198.3797,67023.0
2021-02-19 13:50:00,204.66,204.82,204.54,204.8,73592.0,198.3894,198.5445,198.273,198.5251,73592.0
2021-02-19 13:55:00,204.82,204.82,204.32,204.44,69873.0,198.5445,198.5445,198.0598,198.1761,69873.0
2021-02-19 14:00:00,204.44,204.63,204.44,204.57,44185.0,198.1761,198.3603,198.1761,198.3021,44185.0
2021-02-19 14:05:00,204.56,204.82,204.55,204.79,35739.0,198.2924,198.5445,198.2827,198.5154,35739.0
2021-02-19 14:10:00,204.78,204.79,204.4,204.51,71017.0,198.5057,198.5154,198.1373,198.244,71017.0
2021-02-19 14:15:00,204.51,204.92,204.51,204.85,43790.0,198.244,198.6414,198.244,198.5735,43790.0
2021-02-19 14:20:00,204.84,204.85,204.44,204.58,53071.0,198.5638,198.5735,198.1761,198.3118,53071.0
2021-02-19 14:25:00,204.61,204.67,204.2,204.22,57883.0,198.3409,198.3991,197.9435,197.9628,57883.0
2021-02-19 14:30:00,204.23,204.46,204.13,204.14,71508.0,197.9725,198.1955,197.8756,197.8853,71508.0
2021-02-19 14:35:00,204.12,204.22,204.02,204.03,50947.0,197.8659,197.9628,197.769,197.7787,50947.0
2021-02-19 14:40:00,204.03,204.08,203.78,203.81,95435.0,197.7787,197.8271,197.5363,197.5654,95435.0
2021-02-19 14:45:00,203.79,204.25,203.76,204.22,75976.0,197.546,197.9919,197.5169,197.9628,75976.0
2021-02-19 14:50:00,204.26,204.4,204.2,204.33,72815.0,198.0016,198.1373,197.9435,198.0695,72815.0
2021-02-19 14:55:00,204.31,204.63,204.31,204.55,67599.0,198.0501,198.3603,198.0501,198.2827,67599.0
2021-02-19 15:00:00,204.52,204.58,204.37,204.49,48824.0,198.2536,198.3118,198.1082,198.2246,48824.0
2021-02-19 15:05:00,204.5,204.61,204.47,204.54,52229.0,198.2343,198.3409,198.2052,198.273,52229.0
2021-02-19 15:10:00,204.55,204.86,204.54,204.76,68863.0,198.2827,198.5832,198.273,198.4863,68863.0
2021-02-19 15:15:00,204.77,204.91,204.61,204.86,67197.0,198.496,198.6317,198.3409,198.5832,67197.0
2021-02-19 15:20:00,204.84,204.91,204.77,204.84,58637.0,198.5638,198.6317,198.496,198.5638,58637.0
2021-02-19 15:25:00,204.84,204.97,204.64,204.75,86542.0,198.5638,198.6899,198.37,198.4766,86542.0
2021-02-19 15:30:00,204.76,204.82,204.55,204.64,162346.0,198.4863,198.5445,198.2827,198.37,162346.0
2021-02-19 15:35:00,204.63,205.39,204.59,205.34,106949.0,198.3603,199.097,198.3215,199.0485,106949.0
2021-02-19 15:40:00,205.34,205.57,205.22,205.22,151288.0,199.0485,199.2715,198.9322,198.9322,151288.0
2021-02-19 15:45:00,205.22,205.39,204.99,205.0,110212.0,198.9322,199.097,198.7092,198.7189,110212.0
2021-02-19 15:50:00,205.01,205.22,204.43,204.45,237036.0,198.7286,198.9322,198.1664,198.1858,237036.0
2021-02-19 15:55:00,204.46,204.92,204.07,204.92,391635.0,198.1955,198.6414,197.8174,198.6414,391635.0
2021-02-22 09:30:00,203.65,204.51,203.11,203.5,249106.0,197.4103,198.244,196.8869,197.2649,249106.0
2021-02-22 09:35:00,203.54,204.27,203.42,203.58,75228.0,197.3037,198.0113,197.1874,197.3425,75228.0
2021-02-22 09:40:00,203.59,204.18,203.58,203.83,72701.0,197.3521,197.9241,197.3425,197.5848,72701.0
2021-02-22 09:45:00,203.88,204.6,203.88,204.1,52496.0,197.6333,198.3312,197.6333,197.8465,52496.0
2021-02-22 09:50:00,204.15,204.36,203.94,204.09,61158.0,197.895,198.0986,197.6914,197.8368,61158.0
2021-02-22 09:55:00,204.08,204.08,203.26,203.4,61649.0,197.8271,197.8271,197.0323,197.168,61649.0
2021-02-22 10:00:00,203.34,204.24,203.31,203.97,55589.0,197.1098,197.9822,197.0807,197.7205,55589.0
2021-02-22 10:05:00,203.95,204.41,203.95,204.17,47277.0,197.7011,198.147,197.7011,197.9144,47277.0
2021-02-22 10:10:00,204.19,205.0,204.18,204.49,80427.0,197.9338,198.7189,197.9241,198.2246,80427.0
2021-02-22 10:15:00,204.49,204.54,203.74,204.0,75070.0,198.2246,198.273,197.4975,197.7496,75070.0
2021-02-22 10:20:00,203.98,204.37,203.91,204.26,40167.0,197.7302,198.1082,197.6623,198.0016,40167.0
2021-02-22 10:25:00,204.31,204.93,204.25,204.93,52417.0,198.0501,198.6511,197.9919,198.6511,52417.0
2021-02-22 10:30:00,204.91,205.57,204.91,205.53,131329.0,198.6317,199.2715,198.6317,199.2327,131329.0
2021-02-22 10:35:00,205.58,205.95,205.52,205.82,119077.0,199.2812,199.6398,199.223,199.5138,119077.0
2021-02-22 10:40:00,205.83,206.2,205.75,206.09,125395.0,199.5235,199.8822,199.446,199.7755,125395.0
2021-02-22 10:45:00,206.02,206.15,205.7,205.85,60111.0,199.7077,199.8337,199.3975,199.5429,60111.0
2021-02-22 10:50:00,205.84,206.36,205.7,205.94,71513.0,199.5332,200.0373,199.3975,199.6301,71513.0
2021-02-22 10:55:00,205.98,206.56,205.89,206.24,97044.0,199.6689,200.2311,199.5817,199.921,97044.0
2021-02-22 11:00:00,206.23,206.45,205.94,206.21,54917.0,199.9113,200.1245,199.6301,199.8919,54917.0
2021-02-22 11:05:00,206.18,206.64,206.12,206.47,91011.0,199.8628,200.3087,199.8046,200.1439,91011.0
2021-02-22 11:10:00,206.48,206.94,206.24,206.79,56478.0,200.1536,200.5995,199.921,200.4541,56478.0
2021-02-22 11:15:00,206.79,207.11,206.64,206.92,102403.0,200.4541,200.7643,200.3087,200.5801,102403.0
2021-02-22 11:20:00,206.93,207.04,206.76,206.89,58320.0,200.5898,200.6964,200.425,200.551,58320.0
2021-02-22 11:25:00,206.91,207.3,206.91,207.25,66167.0,200.5704,200.9485,200.5704,200.9,66167.0
2021-02-22 11:30:00,207.23,207.5,207.22,207.39,71230.0,200.8806,201.1423,200.8709,201.0357,71230.0
2021-02-22 11:35:00,207.4,207.82,207.4,207.68,68008.0,201.0454,201.4525,201.0454,201.3168,68008.0
2021-02-22 11:40:00,207.68,207.68,206.9,207.5,52966.0,201.3168,201.3168,200.5607,201.1423,52966.0
2021-02-22 11:45:00,207.5,207.57,207.31,207.47,29580.0,201.1423,201.2102,200.9582,201.1133,29580.0
2021-02-22 11:50:00,207.53,207.77,206.83,207.52,45280.0,201.1714,201.4041,200.4929,201.1617,45280.0
2021-02-22 11:55:00,207.53,207.53,207.21,207.4,53320.0,201.1714,201.1714,200.8612,201.0454,53320.0
2021-02-22 12:00:00,207.38,207.41,206.7,206.98,53860.0,201.026,201.0551,200.3669,200.6383,53860.0
2021-02-22 12:05:00,206.99,207.16,206.36,207.14,58878.0,200.648,200.8128,200.0373,200.7934,58878.0
2021-02-22 12:10:00,207.16,207.47,207.02,207.34,59098.0,200.8128,201.1133,200.6771,200.9872,59098.0
2021-02-22 12:15:00,207.33,208.03,207.3,208.01,80797.0,200.9776,201.6561,200.9485,201.6367,80797.0
2021-02-22 12:20:00,207.96,208.42,207.87,208.36,68352.0,201.5883,202.0342,201.501,201.976,68352.0
2021-02-22 12:25:00,208.35,209.0,208.23,208.3,106781.0,201.9663,202.5964,201.85,201.9178,106781.0
2021-02-22 12:30:00,208.32,208.69,208.16,208.69,39379.0,201.9372,202.2959,201.7821,202.2959,39379.0
2021-02-22 12:35:00,208.68,209.04,208.6,209.04,59371.0,202.2862,202.6352,202.2086,202.6352,59371.0
2021-02-22 12:40:00,209.03,209.06,208.59,208.68,33644.0,202.6255,202.6545,202.1989,202.2862,33644.0
2021-02-22 12:45:00,208.7,208.83,208.51,208.65,33324.0,202.3056,202.4316,202.1214,202.2571,33324.0
2021-02-22 12:50:00,208.71,208.81,208.53,208.53,20042.0,202.3153,202.4122,202.1408,202.1408,20042.0
2021-02-22 12:55:00,208.57,208.97,208.57,208.88,18619.0,202.1796,202.5673,202.1796,202.4801,18619.0
2021-02-22 13:00:00,208.9,208.99,208.75,208.85,26970.0,202.4994,202.5867,202.354,202.451,26970.0
2021-02-22 13:05:00,208.8,208.93,208.68,208.86,16104.0,202.4025,202.5285,202.2862,202.4607,16104.0
2021-02-22 13:10:00,208.84,208.95,208.71,208.9,27247.0,202.4413,202.5479,202.3153,202.4994,27247.0
2021-02-22 13:15:00,208.93,209.25,208.91,209.1,51759.0,202.5285,202.8387,202.5091,202.6933,51759.0
2021-02-22 13:20:00,209.13,209.43,209.11,209.36,42447.0,202.7224,203.0132,202.703,202.9454,42447.0
2021-02-22 13:25:00,209.36,209.75,209.33,209.74,68724.0,202.9454,203.3234,202.9163,203.3137,68724.0
2021-02-22 13:30:00,209.7,210.1,209.7,209.92,110310.0,203.2749,203.6627,203.2749,203.4882,110310.0
2021-02-22 13:35:00,209.88,210.11,209.85,209.98,58956.0,203.4494,203.6724,203.4203,203.5464,58956.0
2021-02-22 13:40:00,209.97,210.22,209.95,210.17,51269.0,203.5367,203.779,203.5173,203.7305,51269.0
2021-02-22 13:45:00,210.18,210.37,209.89,209.95,35635.0,203.7402,203.9244,203.4591,203.5173,35635.0
2021-02-22 13:50:00,209.97,210.02,209.85,209.96,28464.0,203.5367,203.5851,203.4203,203.527,28464.0
2021-02-22 13:55:00,209.98,210.57,209.93,210.39,60852.0,203.5464,204.1183,203.4979,203.9438,60852.0
2021-02-22 14:00:00,210.4,210.65,210.3,210.45,61788.0,203.9535,204.1958,203.8566,204.002,61788.0
2021-02-22 14:05:00,210.43,210.48,210.13,210.35,54426.0,203.9826,204.031,203.6918,203.905,54426.0
2021-02-22 14:10:00,210.34,210.46,210.11,210.2,32404.0,203.8953,204.0117,203.6724,203.7596,32404.0
2021-02-22 14:15:00,210.2,210.41,210.14,210.37,34591.0,203.7596,203.9632,203.7015,203.9244,34591.0
2021-02-22 14:20:00,210.38,210.53,210.28,210.37,42870.0,203.9341,204.0795,203.8372,203.9244,42870.0
2021-02-22 14:25:00,210.37,210.38,209.89,210.1,41652.0,203.9244,203.9341,203.4591,203.6627,41652.0
2021-02-22 14:30:00,210.04,210.11,209.87,210.06,32031.0,203.6045,203.6724,203.4397,203.6239,32031.0
2021-02-22 14:35:00,210.04,210.12,209.69,209.77,34099.0,203.6045,203.6821,203.2652,203.3428,34099.0
2021-02-22 14:40:00,209.78,209.98,209.67,209.74,28526.0,203.3525,203.5464,203.2459,203.3137,28526.0
2021-02-22 14:45:00,209.74,209.84,209.41,209.48,34614.0,203.3137,203.4106,202.9938,203.0617,34614.0
2021-02-22 14:50:00,209.49,209.69,209.47,209.55,39204.0,203.0714,203.2652,203.052,203.1295,39204.0
2021-02-22 14:55:00,209.57,209.66,209.4,209.54,33293.0,203.1489,203.2362,202.9841,203.1198,33293.0
2021-02-22 15:00:00,209.53,209.56,209.17,209.18,35160.0,203.1101,203.1392,202.7612,202.7709,35160.0
2021-02-22 15:05:00,209.2,209.27,209.04,209.1,33062.0,202.7903,202.8581,202.6352,202.6933,33062.0
2021-02-22 15:10:00,209.12,209.42,209.12,209.35,56008.0,202.7127,203.0035,202.7127,202.9357,56008.0
2021-02-22 15:15:00,209.36,209.65,209.27,209.49,43512.0,202.9454,203.2265,202.8581,203.0714,43512.0
2021-02-22 15:20:00,209.48,209.79,209.35,209.76,42742.0,203.0617,203.3622,202.9357,203.3331,42742.0
2021-02-22 15:25:00,209.75,209.75,209.52,209.68,56847.0,203.3234,203.3234,203.1005,203.2556,56847.0
2021-02-22 15:30:00,209.66,209.85,209.57,209.68,69807.0,203.2362,203.4203,203.1489,203.2556,69807.0
2021-02-22 15:35:00,209.66,209.8,209.33,209.63,88511.0,203.2362,203.3719,202.9163,203.2071,88511.0
2021-02-22 15:40:00,209.68,209.82,209.18,209.19,102576.0,203.2556,203.3913,202.7709,202.7806,102576.0
2021-02-22 15:45:00,209.22,209.25,208.87,209.06,101423.0,202.8096,202.8387,202.4704,202.6545,101423.0
2021-02-22 15:50:00,209.03,209.05,208.26,208.28,137510.0,202.6255,202.6449,201.8791,201.8984,137510.0
2021-02-22 15:55:00,208.34,208.56,208.15,208.35,261073.0,201.9566,202.1699,201.7724,201.9663,261073.0
2021-02-23 09:30:00,207.4,208.45,206.55,207.67,374426.0,201.0454,202.0632,200.2215,201.3071,374426.0
2021-02-23 09:35:00,207.67,209.25,206.78,209.02,187624.0,201.3071,202.8387,200.4444,202.6158,187624.0
2021-02-23 09:40:00,208.9,209.24,208.04,209.0,178270.0,202.4994,202.829,201.6658,202.5964,178270.0
2021-02-23 09:45:00,209.0,209.25,208.28,208.39,130552.0,202.5964,202.8387,201.8984,202.0051,130552.0
2021-02-23 09:50:00,208.34,208.52,207.23,207.89,180066.0,201.9566,202.1311,200.8806,201.5204,180066.0
2021-02-23 09:55:00,207.89,208.44,207.73,208.01,80931.0,201.5204,202.0535,201.3653,201.6367,80931.0
2021-02-23 10:00:00,207.9,208.98,207.49,208.88,95781.0,201.5301,202.577,201.1327,202.4801,95781.0
2021-02-23 10:05:00,208.89,209.95,208.83,209.7,96056.0,202.4898,203.5173,202.4316,203.2749,96056.0
2021-02-23 10:10:00,209.7,210.0,209.19,209.56,95030.0,203.2749,203.5657,202.7806,203.1392,95030.0
2021-02-23 10:15:00,209.52,210.09,209.4,210.04,87687.0,203.1005,203.653,202.9841,203.6045,87687.0
2021-02-23 10:20:00,210.05,210.05,209.02,209.91,77092.0,203.6142,203.6142,202.6158,203.4785,77092.0
2021-02-23 10:25:00,209.94,210.35,209.87,210.0,77455.0,203.5076,203.905,203.4397,203.5657,77455.0
2021-02-23 10:30:00,209.94,210.76,209.8,210.61,91094.0,203.5076,204.3025,203.3719,204.1571,91094.0
2021-02-23 10:35:00,210.58,210.63,210.07,210.27,58992.0,204.128,204.1764,203.6336,203.8275,58992.0
2021-02-23 10:40:00,210.25,210.46,209.88,210.19,57241.0,203.8081,204.0117,203.4494,203.7499,57241.0
2021-02-23 10:45:00,210.22,210.46,209.9,210.24,64448.0,203.779,204.0117,203.4688,203.7984,64448.0
2021-02-23 10:50:00,210.26,210.86,210.13,210.86,59602.0,203.8178,204.3994,203.6918,204.3994,59602.0
2021-02-23 10:55:00,210.8,211.02,210.19,210.31,62378.0,204.3412,204.5545,203.7499,203.8662,62378.0
2021-02-23 11:00:00,210.3,210.53,210.05,210.43,44550.0,203.8566,204.0795,203.6142,203.9826,44550.0
2021-02-23 11:05:00,210.47,210.88,210.15,210.79,57747.0,204.0213,204.4188,203.7112,204.3315,57747.0
2021-02-23 11:10:00,210.77,211.09,210.6,211.03,50203.0,204.3122,204.6223,204.1474,204.5642,50203.0
2021-02-23 11:15:00,211.03,211.06,210.56,210.59,60574.0,204.5642,204.5933,204.1086,204.1377,60574.0
2021-02-23 11:20:00,210.64,210.97,210.43,210.72,100790.0,204.1861,204.506,203.9826,204.2637,100790.0
2021-02-23 11:25:00,210.7,210.73,210.0,210.62,68256.0,204.2443,204.2734,203.5657,204.1668,68256.0
2021-02-23 11:30:00,210.61,210.68,209.78,210.14,52432.0,204.1571,204.2249,203.3525,203.7015,52432.0
2021-02-23 11:35:00,210.12,210.67,210.11,210.14,45485.0,203.6821,204.2152,203.6724,203.7015,45485.0
2021-02-23 11:40:00,210.18,210.49,210.07,210.46,140597.0,203.7402,204.0407,203.6336,204.0117,140597.0
2021-02-23 11:45:00,210.43,210.8,210.37,210.38,36260.0,203.9826,204.3412,203.9244,203.9341,36260.0
2021-02-23 11:50:00,210.37,210.49,210.16,210.19,31241.0,203.9244,204.0407,203.7208,203.7499,31241.0
2021-02-23 11:55:00,210.18,210.2,209.82,210.03,23399.0,203.7402,203.7596,203.3913,203.5948,23399.0
2021-02-23 12:00:00,210.0,210.05,209.68,210.04,52089.0,203.5657,203.6142,203.2556,203.6045,52089.0
2021-02-23 12:05:00,210.01,210.21,209.41,210.03,40078.0,203.5754,203.7693,202.9938,203.5948,40078.0
2021-02-23 12:10:00,210.01,210.37,209.93,209.94,27591.0,203.5754,203.9244,203.4979,203.5076,27591.0
2021-02-23 12:15:00,209.92,210.43,209.33,210.23,45245.0,203.4882,203.9826,202.9163,203.7887,45245.0
2021-02-23 12:20:00,210.21,210.27,209.67,210.23,32695.0,203.7693,203.8275,203.2459,203.7887,32695.0
2021-02-23 12:25:00,210.27,210.5,210.2,210.4,26282.0,203.8275,204.0504,203.7596,203.9535,26282.0
2021-02-23 12:30:00,210.4,210.87,210.33,210.73,32613.0,203.9535,204.4091,203.8856,204.2734,32613.0
2021-02-23 12:35:00,210.73,210.73,210.3,210.55,56462.0,204.2734,204.2734,203.8566,204.0989,56462.0
2021-02-23 12:40:00,210.55,210.76,210.46,210.65,39939.0,204.0989,204.3025,204.0117,204.1958,39939.0
2021-02-23 12:45:00,210.63,210.81,210.52,210.62,51987.0,204.1764,204.3509,204.0698,204.1668,51987.0
2021-02-23 12:50:00,210.58,210.86,210.5,210.61,64924.0,204.128,204.3994,204.0504,204.1571,64924.0
2021-02-23 12:55:00,210.62,210.92,210.5,210.59,36627.0,204.1668,204.4576,204.0504,204.1377,36627.0
2021-02-23 13:00:00,210.6,211.28,210.48,211.2,70865.0,204.1474,204.8065,204.031,204.729,70865.0
2021-02-23 13:05:00,211.22,211.49,211.14,211.44,51876.0,204.7484,205.0101,204.6708,204.9616,51876.0
2021-02-23 13:10:00,211.49,211.75,211.23,211.62,111927.0,205.0101,205.2621,204.7581,205.1361,111927.0
2021-02-23 13:15:00,211.62,211.66,211.3,211.52,54337.0,205.1361,205.1749,204.8259,205.0392,54337.0
2021-02-23 13:20:00,211.57,211.57,211.33,211.49,26726.0,205.0876,205.0876,204.855,205.0101,26726.0
2021-02-23 13:25:00,211.52,211.61,211.38,211.51,30831.0,205.0392,205.1264,204.9035,205.0295,30831.0
2021-02-23 13:30:00,211.55,211.59,211.25,211.5,33797.0,205.0683,205.107,204.7774,205.0198,33797.0
2021-02-23 13:35:00,211.47,211.53,211.2,211.52,21531.0,204.9907,205.0489,204.729,205.0392,21531.0
2021-02-23 13:40:00,211.58,211.61,211.12,211.2,43073.0,205.0973,205.1264,204.6514,204.729,43073.0
2021-02-23 13:45:00,211.24,211.41,210.82,210.91,26083.0,204.7678,204.9325,204.3606,204.4479,26083.0
2021-02-23 13:50:00,210.91,211.16,210.77,210.96,24318.0,204.4479,204.6902,204.3122,204.4963,24318.0
2021-02-23 13:55:00,210.99,211.44,210.96,211.3,40521.0,204.5254,204.9616,204.4963,204.8259,40521.0
2021-02-23 14:00:00,211.24,211.46,211.17,211.42,36808.0,204.7678,204.981,204.6999,204.9422,36808.0
2021-02-23 14:05:00,211.42,211.58,211.08,211.08,40892.0,204.9422,205.0973,204.6127,204.6127,40892.0
2021-02-23 14:10:00,211.08,211.23,210.97,210.98,65012.0,204.6127,204.7581,204.506,204.5157,65012.0
2021-02-23 14:15:00,211.01,211.26,210.93,210.96,87321.0,204.5448,204.7871,204.4673,204.4963,87321.0
2021-02-23 14:20:00,210.98,211.49,210.94,211.42,112646.0,204.5157,205.0101,204.4769,204.9422,112646.0
2021-02-23 14:25:00,211.38,211.6,211.35,211.51,58535.0,204.9035,205.1167,204.8744,205.0295,58535.0
2021-02-23 14:30:00,211.49,211.49,210.9,210.92,60415.0,205.0101,205.0101,204.4382,204.4576,60415.0
2021-02-23 14:35:00,210.96,211.38,210.87,211.17,53114.0,204.4963,204.9035,204.4091,204.6999,53114.0
2021-02-23 14:40:00,211.19,211.57,211.17,211.47,67736.0,204.7193,205.0876,204.6999,204.9907,67736.0
2021-02-23 14:45:00,211.48,211.74,211.42,211.64,72972.0,205.0004,205.2524,204.9422,205.1555,72972.0
2021-02-23 14:50:00,211.65,212.24,211.65,212.04,106557.0,205.1652,205.7371,205.1652,205.5432,106557.0
2021-02-23 14:55:00,212.04,212.43,211.85,212.3,92206.0,205.5432,205.9213,205.3591,205.7953,92206.0
2021-02-23 15:00:00,212.3,212.47,212.08,212.11,76953.0,205.7953,205.9601,205.582,205.6111,76953.0
2021-02-23 15:05:00,212.16,212.48,212.03,212.44,59445.0,205.6596,205.9698,205.5335,205.931,59445.0
2021-02-23 15:10:00,212.46,212.93,212.23,212.93,140088.0,205.9504,206.406,205.7274,206.406,140088.0
2021-02-23 15:15:00,212.95,213.25,212.83,213.22,100737.0,206.4254,206.7162,206.309,206.6871,100737.0
2021-02-23 15:20:00,213.2,213.54,213.14,213.51,92800.0,206.6677,206.9973,206.6095,206.9682,92800.0
2021-02-23 15:25:00,213.5,213.86,213.5,213.83,123245.0,206.9585,207.3075,206.9585,207.2784,123245.0
2021-02-23 15:30:00,213.83,213.91,213.37,213.39,130349.0,207.2784,207.3559,206.8325,206.8519,130349.0
2021-02-23 15:35:00,213.41,213.45,212.56,212.64,119903.0,206.8713,206.91,206.0473,206.1249,119903.0
2021-02-23 15:40:00,212.62,212.91,212.59,212.65,95374.0,206.1055,206.3866,206.0764,206.1346,95374.0
2021-02-23 15:45:00,212.65,212.79,212.47,212.58,117047.0,206.1346,206.2703,205.9601,206.0667,117047.0
2021-02-23 15:50:00,212.59,212.63,212.05,212.59,197069.0,206.0764,206.1152,205.5529,206.0764,197069.0
2021-02-23 15:55:00,212.55,212.62,212.06,212.14,312216.0,206.0376,206.1055,205.5626,205.6402,312216.0
2021-02-24 09:30:00,212.36,213.1,211.69,212.66,281535.0,205.8534,206.5708,205.204,206.1442,281535.0
2021-02-24 09:35:00,212.8,212.94,211.28,212.2,144536.0,206.28,206.4157,204.8065,205.6983,144536.0
2021-02-24 09:40:00,212.06,212.53,211.58,212.42,80215.0,205.5626,206.0182,205.0973,205.9116,80215.0
2021-02-24 09:45:00,212.5,213.23,212.41,213.14,62026.0,205.9891,206.6968,205.9019,206.6095,62026.0
2021-02-24 09:50:00,213.11,213.24,212.34,213.12,78561.0,206.5805,206.7065,205.8341,206.5902,78561.0
2021-02-24 09:55:00,213.2,213.88,213.11,213.7,70343.0,206.6677,207.3269,206.5805,207.1524,70343.0
2021-02-24 10:00:00,213.71,213.83,213.04,213.11,88632.0,207.1621,207.2784,206.5126,206.5805,88632.0
2021-02-24 10:05:00,213.19,213.33,212.79,213.23,107573.0,206.658,206.7937,206.2703,206.6968,107573.0
2021-02-24 10:10:00,213.23,213.77,213.09,213.7,154346.0,206.6968,207.2202,206.5611,207.1524,154346.0
2021-02-24 10:15:00,213.69,213.84,213.39,213.54,111994.0,207.1427,207.2881,206.8519,206.9973,111994.0
2021-02-24 10:20:00,213.52,213.69,213.12,213.38,102912.0,206.9779,207.1427,206.5902,206.8422,102912.0
2021-02-24 10:25:00,213.37,213.83,213.37,213.6,55254.0,206.8325,207.2784,206.8325,207.0554,55254.0
2021-02-24 10:30:00,213.6,214.04,213.25,213.96,86452.0,207.0554,207.482,206.7162,207.4044,86452.0
2021-02-24 10:35:00,213.93,214.28,213.62,213.73,94376.0,207.3753,207.7146,207.0748,207.1815,94376.0
2021-02-24 10:40:00,213.68,214.28,213.52,214.12,75131.0,207.133,207.7146,206.9779,207.5595,75131.0
2021-02-24 10:45:00,214.16,214.29,213.97,214.09,50745.0,207.5983,207.7243,207.4141,207.5304,50745.0
2021-02-24 10:50:00,214.06,214.47,214.02,214.37,72981.0,207.5014,207.8988,207.4626,207.8019,72981.0
2021-02-24 10:55:00,214.36,214.98,214.36,214.94,63551.0,207.7922,208.3932,207.7922,208.3544,63551.0
2021-02-24 11:00:00,214.94,215.58,214.8,215.48,158834.0,208.3544,208.9748,208.2187,208.8778,158834.0
2021-02-24 11:05:00,215.53,216.19,215.5,216.05,209606.0,208.9263,209.5661,208.8972,209.4304,209606.0
2021-02-24 11:10:00,216.06,216.23,215.89,216.17,116755.0,209.4401,209.6049,209.2753,209.5467,116755.0
2021-02-24 11:15:00,216.16,216.31,215.94,216.1,90367.0,209.537,209.6824,209.3237,209.4788,90367.0
2021-02-24 11:20:00,216.11,216.84,216.1,216.82,114780.0,209.4885,210.1962,209.4788,210.1768,114780.0
2021-02-24 11:25:00,216.81,217.25,216.77,216.99,137951.0,210.1671,210.5936,210.1283,210.3416,137951.0
2021-02-24 11:30:00,217.01,217.4,216.87,217.36,85749.0,210.361,210.739,210.2253,210.7002,85749.0
2021-02-24 11:35:00,217.36,217.4,216.84,217.17,136235.0,210.7002,210.739,210.1962,210.5161,136235.0
2021-02-24 11:40:00,217.15,217.16,216.88,217.03,81130.0,210.4967,210.5064,210.2349,210.3804,81130.0
2021-02-24 11:45:00,217.06,217.65,216.87,217.18,103637.0,210.4094,210.9814,210.2253,210.5258,103637.0
2021-02-24 11:50:00,217.1,217.3,216.94,216.94,35963.0,210.4482,210.6421,210.2931,210.2931,35963.0
2021-02-24 11:55:00,216.98,217.43,216.93,217.41,65153.0,210.3319,210.7681,210.2834,210.7487,65153.0
2021-02-24 12:00:00,217.38,217.77,217.38,217.59,77932.0,210.7196,211.0977,210.7196,210.9232,77932.0
2021-02-24 12:05:00,217.57,218.09,217.35,218.01,100674.0,210.9038,211.4079,210.6905,211.3303,100674.0
2021-02-24 12:10:00,217.98,218.43,217.83,218.41,76764.0,211.3012,211.7375,211.1558,211.7181,76764.0
2021-02-24 12:15:00,218.39,218.67,218.09,218.18,110653.0,211.6987,211.9701,211.4079,211.4951,110653.0
2021-02-24 12:20:00,218.18,218.23,217.79,218.03,90121.0,211.4951,211.5436,211.1171,211.3497,90121.0
2021-02-24 12:25:00,218.12,218.13,217.77,218.0,67649.0,211.437,211.4466,211.0977,211.3206,67649.0
2021-02-24 12:30:00,218.0,218.25,217.9,218.12,52866.0,211.3206,211.563,211.2237,211.437,52866.0
2021-02-24 12:35:00,218.11,218.28,218.04,218.13,40575.0,211.4273,211.5921,211.3594,211.4466,40575.0
2021-02-24 12:40:00,218.11,218.17,217.79,217.89,60549.0,211.4273,211.4854,211.1171,211.214,60549.0
2021-02-24 12:45:00,217.86,218.19,217.86,218.02,78739.0,211.1849,211.5048,211.1849,211.34,78739.0
2021-02-24 12:50:00,218.03,218.35,217.93,218.3,62501.0,211.3497,211.6599,211.2528,211.6114,62501.0
2021-02-24 12:55:00,218.29,218.92,218.29,218.73,181070.0,211.6017,212.2124,211.6017,212.0283,181070.0
2021-02-24 13:00:00,218.74,218.99,218.44,218.72,112073.0,212.038,212.2803,211.7472,212.0186,112073.0
2021-02-24 13:05:00,218.7,218.75,218.4,218.48,68508.0,211.9992,212.0477,211.7084,211.7859,68508.0
2021-02-24 13:10:00,218.48,218.93,218.42,218.88,49260.0,211.7859,212.2221,211.7278,212.1737,49260.0
2021-02-24 13:15:00,218.91,218.91,218.48,218.63,42062.0,212.2028,212.2028,211.7859,211.9313,42062.0
2021-02-24 13:20:00,218.59,219.01,218.59,218.9,65378.0,211.8926,212.2997,211.8926,212.1931,65378.0
2021-02-24 13:25:00,218.86,218.99,218.78,218.95,44478.0,212.1543,212.2803,212.0767,212.2415,44478.0
2021-02-24 13:30:00,218.94,219.12,218.87,218.89,55136.0,212.2318,212.4063,212.164,212.1834,55136.0
2021-02-24 13:35:00,218.87,219.21,218.84,219.16,82600.0,212.164,212.4936,212.1349,212.4451,82600.0
2021-02-24 13:40:00,219.21,219.58,219.11,219.56,107524.0,212.4936,212.8522,212.3966,212.8328,107524.0
2021-02-24 13:45:00,219.54,219.64,219.09,219.28,57288.0,212.8134,212.9104,212.3772,212.5614,57288.0
2021-02-24 13:50:00,219.27,219.56,219.24,219.31,85060.0,212.5517,212.8328,212.5226,212.5905,85060.0
2021-02-24 13:55:00,219.31,219.48,219.23,219.26,82260.0,212.5905,212.7553,212.5129,212.542,82260.0
2021-02-24 14:00:00,219.26,219.58,219.19,219.25,97636.0,212.542,212.8522,212.4742,212.5323,97636.0
2021-02-24 14:05:00,219.25,219.26,218.95,219.12,75762.0,212.5323,212.542,212.2415,212.4063,75762.0
2021-02-24 14:10:00,219.15,219.2,218.68,218.73,63965.0,212.4354,212.4839,211.9798,212.0283,63965.0
2021-02-24 14:15:00,218.76,219.09,218.75,219.08,61042.0,212.0573,212.3772,212.0477,212.3675,61042.0
2021-02-24 14:20:00,219.08,219.23,218.8,218.91,44661.0,212.3675,212.5129,212.0961,212.2028,44661.0
2021-02-24 14:25:00,218.93,219.17,218.89,219.1,46230.0,212.2221,212.4548,212.1834,212.3869,46230.0
2021-02-24 14:30:00,219.1,219.17,218.95,219.03,44752.0,212.3869,212.4548,212.2415,212.3191,44752.0
2021-02-24 14:35:00,219.03,219.18,219.0,219.15,30378.0,212.3191,212.4645,212.29,212.4354,30378.0
2021-02-24 14:40:00,219.14,219.4,219.08,219.33,71595.0,212.4257,212.6777,212.3675,212.6099,71595.0
2021-02-24 14:45:00,219.35,219.39,218.84,218.85,94770.0,212.6293,212.668,212.1349,212.1446,94770.0
2021-02-24 14:50:00,218.87,219.12,218.79,218.91,52845.0,212.164,212.4063,212.0864,212.2028,52845.0
2021-02-24 14:55:00,218.94,219.21,218.84,219.16,49703.0,212.2318,212.4936,212.1349,212.4451,49703.0
2021-02-24 15:00:00,219.17,219.6,219.16,219.52,61236.0,212.4548,212.8716,212.4451,212.7941,61236.0
2021-02-24 15:05:00,219.55,219.8,219.53,219.77,85040.0,212.8231,213.0655,212.8038,213.0364,85040.0
2021-02-24 15:10:00,219.76,219.96,219.74,219.91,94126.0,213.0267,213.2206,213.0073,213.1721,94126.0
2021-02-24 15:15:00,219.9,219.99,219.8,219.88,74539.0,213.1624,213.2497,213.0655,213.143,74539.0
2021-02-24 15:20:00,219.89,220.25,219.89,220.18,201200.0,213.1527,213.5017,213.1527,213.4338,201200.0
2021-02-24 15:25:00,220.19,220.53,220.16,220.24,110934.0,213.4435,213.7731,213.4145,213.492,110934.0
2021-02-24 15:30:00,220.24,220.24,219.79,219.88,142694.0,213.492,213.492,213.0558,213.143,142694.0
2021-02-24 15:35:00,219.88,220.12,219.79,220.01,125561.0,213.143,213.3757,213.0558,213.269,125561.0
2021-02-24 15:40:00,220.0,220.03,219.63,219.87,131821.0,213.2594,213.2884,212.9007,213.1333,131821.0
2021-02-24 15:45:00,219.86,220.02,219.78,219.91,143867.0,213.1236,213.2787,213.0461,213.1721,143867.0
2021-02-24 15:50:00,219.94,220.08,219.79,220.0,281028.0,213.2012,213.3369,213.0558,213.2594,281028.0
2021-02-24 15:55:00,219.99,220.09,219.45,219.45,393859.0,213.2497,213.3466,212.7262,212.7262,393859.0
2021-02-25 09:30:00,219.29,220.44,218.4,220.36,427833.0,212.5711,213.6859,211.7084,213.6083,427833.0
2021-02-25 09:35:00,220.34,220.45,217.39,217.4,134538.0,213.5889,213.6956,210.7293,210.739,134538.0
2021-02-25 09:40:00,217.44,218.0,217.19,217.62,95289.0,210.7778,211.3206,210.5354,210.9523,95289.0
2021-02-25 09:45:00,217.61,217.89,216.26,216.8,112583.0,210.9426,211.214,209.6339,210.1574,112583.0
2021-02-25 09:50:00,216.81,216.9,216.27,216.6,87618.0,210.1671,210.2543,209.6436,209.9635,87618.0
2021-02-25 09:55:00,216.56,217.0,216.25,216.75,118397.0,209.9248,210.3513,209.6243,210.1089,118397.0
2021-02-25 10:00:00,216.8,217.05,216.27,216.9,72088.0,210.1574,210.3997,209.6436,210.2543,72088.0
2021-02-25 10:05:00,216.84,217.06,215.28,215.5,150638.0,210.1962,210.4094,208.684,208.8972,150638.0
2021-02-25 10:10:00,215.47,216.13,215.27,216.03,123953.0,208.8681,209.5079,208.6743,209.411,123953.0
2021-02-25 10:15:00,216.07,216.7,215.94,216.39,92499.0,209.4498,210.0605,209.3237,209.76,92499.0
2021-02-25 10:20:00,216.42,217.33,216.42,217.28,73620.0,209.789,210.6712,209.789,210.6227,73620.0
2021-02-25 10:25:00,217.32,217.33,216.57,216.83,103620.0,210.6615,210.6712,209.9344,210.1865,103620.0
2021-02-25 10:30:00,216.81,216.81,215.34,215.39,119870.0,210.1671,210.1671,208.7421,208.7906,119870.0
2021-02-25 10:35:00,215.39,215.48,214.61,214.94,171028.0,208.7906,208.8778,208.0345,208.3544,171028.0
2021-02-25 10:40:00,214.9,215.45,214.64,214.9,154509.0,208.3156,208.8488,208.0636,208.3156,154509.0
2021-02-25 10:45:00,214.92,215.05,214.38,214.54,146691.0,208.335,208.461,207.8115,207.9666,146691.0
2021-02-25 10:50:00,214.56,214.81,214.07,214.67,154013.0,207.986,208.2284,207.511,208.0927,154013.0
2021-02-25 10:55:00,214.59,215.62,214.56,215.62,76066.0,208.0151,209.0136,207.986,209.0136,76066.0
2021-02-25 11:00:00,215.54,216.62,215.43,216.5,100765.0,208.936,209.9829,208.8294,209.8666,100765.0
2021-02-25 11:05:00,216.47,216.82,216.26,216.63,45521.0,209.8375,210.1768,209.6339,209.9926,45521.0
2021-02-25 11:10:00,216.64,216.89,216.41,216.44,46136.0,210.0023,210.2446,209.7793,209.8084,46136.0
2021-02-25 11:15:00,216.43,216.68,216.17,216.54,35827.0,209.7987,210.0411,209.5467,209.9054,35827.0
2021-02-25 11:20:00,216.56,216.63,215.64,215.88,44005.0,209.9248,209.9926,209.0329,209.2656,44005.0
2021-02-25 11:25:00,215.85,216.15,215.75,216.1,51524.0,209.2365,209.5273,209.1396,209.4788,51524.0
2021-02-25 11:30:00,216.08,216.48,216.02,216.31,49230.0,209.4595,209.8472,209.4013,209.6824,49230.0
2021-02-25 11:35:00,216.36,216.38,215.56,215.68,56280.0,209.7309,209.7503,208.9554,209.0717,56280.0
2021-02-25 11:40:00,215.7,215.96,215.0,215.08,63494.0,209.0911,209.3431,208.4126,208.4901,63494.0
2021-02-25 11:45:00,215.04,215.31,214.84,215.31,69394.0,208.4513,208.7131,208.2575,208.7131,69394.0
2021-02-25 11:50:00,215.32,215.55,215.08,215.4,40938.0,208.7227,208.9457,208.4901,208.8003,40938.0
2021-02-25 11:55:00,215.33,215.44,214.82,215.0,32105.0,208.7324,208.8391,208.2381,208.4126,32105.0
2021-02-25 12:00:00,214.95,215.04,214.33,214.52,53595.0,208.3641,208.4513,207.7631,207.9473,53595.0
2021-02-25 12:05:00,214.53,215.14,214.39,215.12,47969.0,207.957,208.5483,207.8212,208.5289,47969.0
2021-02-25 12:10:00,215.09,215.55,214.62,215.5,38113.0,208.4998,208.9457,208.0442,208.8972,38113.0
2021-02-25 12:15:00,215.47,215.65,215.17,215.17,30572.0,208.8681,209.0426,208.5773,208.5773,30572.0
2021-02-25 12:20:00,215.2,215.79,215.09,215.64,38798.0,208.6064,209.1783,208.4998,209.0329,38798.0
2021-02-25 12:25:00,215.7,215.7,214.99,215.09,43646.0,209.0911,209.0911,208.4029,208.4998,43646.0
2021-02-25 12:30:00,215.07,215.24,214.66,214.87,40121.0,208.4804,208.6452,208.083,208.2865,40121.0
2021-02-25 12:35:00,214.83,215.32,214.8,215.27,28615.0,208.2478,208.7227,208.2187,208.6743,28615.0
2021-02-25 12:40:00,215.31,215.32,214.86,215.02,27502.0,208.7131,208.7227,208.2768,208.4319,27502.0
2021-02-25 12:45:00,215.09,215.27,214.6,214.96,31417.0,208.4998,208.6743,208.0248,208.3738,31417.0
2021-02-25 12:50:00,214.87,214.91,214.19,214.2,38197.0,208.2865,208.3253,207.6274,207.6371,38197.0
2021-02-25 12:55:00,214.17,214.37,213.84,213.94,55617.0,207.608,207.8019,207.2881,207.385,55617.0
2021-02-25 13:00:00,213.91,214.35,212.58,213.58,101287.0,207.3559,207.7825,206.0667,207.0361,101287.0
2021-02-25 13:05:00,213.5,214.27,213.3,214.22,81560.0,206.9585,207.7049,206.7646,207.6564,81560.0
2021-02-25 13:10:00,214.24,214.7,214.06,214.7,45953.0,207.6758,208.1217,207.5014,208.1217,45953.0
2021-02-25 13:15:00,214.69,215.13,214.38,215.08,45584.0,208.112,208.5386,207.8115,208.4901,45584.0
2021-02-25 13:20:00,215.09,215.52,214.73,215.14,81150.0,208.4998,208.9166,208.1508,208.5483,81150.0
2021-02-25 13:25:00,215.13,215.37,214.86,215.11,37235.0,208.5386,208.7712,208.2768,208.5192,37235.0
2021-02-25 13:30:00,215.16,215.23,214.88,215.18,37266.0,208.5676,208.6355,208.2962,208.587,37266.0
2021-02-25 13:35:00,215.23,215.64,214.98,215.64,32022.0,208.6355,209.0329,208.3932,209.0329,32022.0
2021-02-25 13:40:00,215.62,215.96,215.41,215.66,53041.0,209.0136,209.3431,208.81,209.0523,53041.0
2021-02-25 13:45:00,215.66,215.73,215.39,215.63,29180.0,209.0523,209.1202,208.7906,209.0232,29180.0
2021-02-25 13:50:00,215.68,215.7,215.03,215.14,30505.0,209.0717,209.0911,208.4416,208.5483,30505.0
2021-02-25 13:55:00,215.19,215.39,215.04,215.26,27551.0,208.5967,208.7906,208.4513,208.6646,27551.0
2021-02-25 14:00:00,215.25,215.78,215.11,215.76,24844.0,208.6549,209.1687,208.5192,209.1493,24844.0
2021-02-25 14:05:00,215.75,216.08,215.62,215.97,26886.0,209.1396,209.4595,209.0136,209.3528,26886.0
2021-02-25 14:10:00,215.99,216.23,215.85,215.86,26168.0,209.3722,209.6049,209.2365,209.2462,26168.0
2021-02-25 14:15:00,215.92,216.33,215.71,216.3,54797.0,209.3044,209.7018,209.1008,209.6727,54797.0
2021-02-25 14:20:00,216.28,216.48,216.02,216.38,36487.0,209.6533,209.8472,209.4013,209.7503,36487.0
2021-02-25 14:25:00,216.4,216.4,216.05,216.09,74422.0,209.7697,209.7697,209.4304,209.4692,74422.0
2021-02-25 14:30:00,216.09,216.11,215.71,215.72,87253.0,209.4692,209.4885,209.1008,209.1105,87253.0
2021-02-25 14:35:00,215.74,215.76,215.24,215.32,37649.0,209.1299,209.1493,208.6452,208.7227,37649.0
2021-02-25 14:40:00,215.29,215.47,215.24,215.38,26557.0,208.6937,208.8681,208.6452,208.7809,26557.0
2021-02-25 14:45:00,215.38,215.51,215.18,215.27,24661.0,208.7809,208.9069,208.587,208.6743,24661.0
2021-02-25 14:50:00,215.31,215.52,214.99,215.04,36950.0,208.7131,208.9166,208.4029,208.4513,36950.0
2021-02-25 14:55:00,215.08,215.12,214.75,214.75,60341.0,208.4901,208.5289,208.1702,208.1702,60341.0
2021-02-25 15:00:00,214.72,215.01,214.32,214.32,69408.0,208.1411,208.4222,207.7534,207.7534,69408.0
2021-02-25 15:05:00,214.34,214.53,213.88,214.04,39452.0,207.7728,207.957,207.3269,207.482,39452.0
2021-02-25 15:10:00,214.03,214.29,213.82,213.89,50646.0,207.4723,207.7243,207.2687,207.3366,50646.0
2021-02-25 15:15:00,213.83,214.15,213.6,213.94,60828.0,207.2784,207.5886,207.0554,207.385,60828.0
2021-02-25 15:20:00,213.95,214.25,213.53,213.6,52932.0,207.3947,207.6855,206.9876,207.0554,52932.0
2021-02-25 15:25:00,213.62,214.01,213.43,213.56,73642.0,207.0748,207.4529,206.8907,207.0167,73642.0
2021-02-25 15:30:00,213.51,213.81,213.03,213.1,61575.0,206.9682,207.259,206.5029,206.5708,61575.0
2021-02-25 15:35:00,213.0,213.31,212.82,213.31,105426.0,206.4738,206.7743,206.2993,206.7743,105426.0
2021-02-25 15:40:00,213.32,213.86,213.06,213.84,91145.0,206.784,207.3075,206.532,207.2881,91145.0
2021-02-25 15:45:00,213.84,214.76,213.75,214.33,104168.0,207.2881,208.1799,207.2008,207.7631,104168.0
2021-02-25 15:50:00,214.33,214.49,213.85,214.17,142642.0,207.7631,207.9182,207.2978,207.608,142642.0
2021-02-25 15:55:00,214.11,214.16,213.07,213.81,417218.0,207.5498,207.5983,206.5417,207.259,417218.0
2021-02-26 09:30:00,214.05,215.08,213.76,214.39,245778.0,207.4917,208.4901,207.2105,207.8212,245778.0
2021-02-26 09:35:00,214.29,215.2,214.17,214.88,147424.0,207.7243,208.6064,207.608,208.2962,147424.0
2021-02-26 09:40:00,215.01,215.21,214.12,214.21,84120.0,208.4222,208.6161,207.5595,207.6468,84120.0
2021-02-26 09:45:00,214.14,214.46,212.8,212.81,96283.0,207.5789,207.8891,206.28,206.2897,96283.0
2021-02-26 09:50:00,212.77,212.95,212.12,212.6,115924.0,206.2509,206.4254,205.6208,206.0861,115924.0
2021-02-26 09:55:00,212.55,212.99,212.23,212.99,89362.0,206.0376,206.4641,205.7274,206.4641,89362.0
2021-02-26 10:00:00,212.87,212.87,212.21,212.62,65011.0,206.3478,206.3478,205.708,206.1055,65011.0
2021-02-26 10:05:00,212.58,213.04,212.44,212.47,80217.0,206.0667,206.5126,205.931,205.9601,80217.0
2021-02-26 10:10:00,212.6,212.76,212.25,212.58,59926.0,206.0861,206.2412,205.7468,206.0667,59926.0
2021-02-26 10:15:00,212.58,212.94,212.23,212.42,65647.0,206.0667,206.4157,205.7274,205.9116,65647.0
2021-02-26 10:20:00,212.39,212.46,211.67,212.12,79294.0,205.8825,205.9504,205.1846,205.6208,79294.0
2021-02-26 10:25:00,212.18,212.85,210.74,210.88,93273.0,205.679,206.3284,204.2831,204.4188,93273.0
2021-02-26 10:30:00,210.94,211.96,210.89,211.67,69555.0,204.4769,205.4657,204.4285,205.1846,69555.0
2021-02-26 10:35:00,211.67,212.61,211.0,212.53,81540.0,205.1846,206.0958,204.5351,206.0182,81540.0
2021-02-26 10:40:00,212.53,212.98,212.27,212.75,57078.0,206.0182,206.4544,205.7662,206.2315,57078.0
2021-02-26 10:45:00,212.77,213.4,212.62,212.97,54775.0,206.2509,206.8616,206.1055,206.4447,54775.0
2021-02-26 10:50:00,212.91,213.26,212.77,213.09,36500.0,206.3866,206.7259,206.2509,206.5611,36500.0
2021-02-26 10:55:00,213.04,213.48,212.93,213.24,59505.0,206.5126,206.9391,206.406,206.7065,59505.0
2021-02-26 11:00:00,213.24,213.61,212.94,213.57,42387.0,206.7065,207.0651,206.4157,207.0264,42387.0
2021-02-26 11:05:00,213.57,213.73,213.28,213.37,36710.0,207.0264,207.1815,206.7452,206.8325,36710.0
2021-02-26 11:10:00,213.38,213.39,212.62,212.73,26026.0,206.8422,206.8519,206.1055,206.2121,26026.0
2021-02-26 11:15:00,212.76,212.97,212.46,212.53,39431.0,206.2412,206.4447,205.9504,206.0182,39431.0
2021-02-26 11:20:00,212.58,212.58,211.72,211.96,34826.0,206.0667,206.0667,205.233,205.4657,34826.0
2021-02-26 11:25:00,212.0,212.23,211.7,211.92,26455.0,205.5045,205.7274,205.2137,205.4269,26455.0
2021-02-26 11:30:00,211.91,212.75,211.84,212.67,24782.0,205.4172,206.2315,205.3494,206.1539,24782.0
2021-02-26 11:35:00,212.62,213.38,212.62,213.14,24332.0,206.1055,206.8422,206.1055,206.6095,24332.0
2021-02-26 11:40:00,213.16,213.47,213.0,213.08,36895.0,206.6289,206.9294,206.4738,206.5514,36895.0
2021-02-26 11:45:00,213.11,213.14,212.75,213.0,22556.0,206.5805,206.6095,206.2315,206.4738,22556.0
2021-02-26 11:50:00,213.01,213.25,212.61,212.86,23136.0,206.4835,206.7162,206.0958,206.3381,23136.0
2021-02-26 11:55:00,212.86,212.92,212.58,212.91,20150.0,206.3381,206.3963,206.0667,206.3866,20150.0
2021-02-26 12:00:00,212.94,213.0,212.66,212.93,25925.0,206.4157,206.4738,206.1442,206.406,25925.0
2021-02-26 12:05:00,212.89,213.37,212.4,213.34,35982.0,206.3672,206.8325,205.8922,206.8034,35982.0
2021-02-26 12:10:00,213.38,213.63,213.16,213.5,33612.0,206.8422,207.0845,206.6289,206.9585,33612.0
2021-02-26 12:15:00,213.53,213.95,213.35,213.94,39807.0,206.9876,207.3947,206.8131,207.385,39807.0
2021-02-26 12:20:00,213.94,214.0,213.2,213.33,29352.0,207.385,207.4432,206.6677,206.7937,29352.0
2021-02-26 12:25:00,213.33,213.46,213.17,213.38,25683.0,206.7937,206.9197,206.6386,206.8422,25683.0
2021-02-26 12:30:00,213.36,213.62,213.33,213.51,34002.0,206.8228,207.0748,206.7937,206.9682,34002.0
2021-02-26 12:35:00,213.49,213.56,212.87,212.9,25265.0,206.9488,207.0167,206.3478,206.3769,25265.0
2021-02-26 12:40:00,212.87,213.14,212.78,213.11,19772.0,206.3478,206.6095,206.2606,206.5805,19772.0
2021-02-26 12:45:00,213.14,213.43,212.9,213.4,26593.0,206.6095,206.8907,206.3769,206.8616,26593.0
2021-02-26 12:50:00,213.38,213.72,213.2,213.55,29437.0,206.8422,207.1718,206.6677,207.007,29437.0
2021-02-26 12:55:00,213.49,213.49,212.9,213.12,22340.0,206.9488,206.9488,206.3769,206.5902,22340.0
2021-02-26 13:00:00,213.09,213.14,212.64,212.89,19653.0,206.5611,206.6095,206.1249,206.3672,19653.0
2021-02-26 13:05:00,212.84,213.15,212.64,213.11,23908.0,206.3187,206.6192,206.1249,206.5805,23908.0
2021-02-26 13:10:00,213.04,213.18,212.91,213.13,14294.0,206.5126,206.6483,206.3866,206.5998,14294.0
2021-02-26 13:15:00,213.16,213.4,212.96,213.33,23207.0,206.6289,206.8616,206.4351,206.7937,23207.0
2021-02-26 13:20:00,213.33,213.55,213.3,213.4,19928.0,206.7937,207.007,206.7646,206.8616,19928.0
2021-02-26 13:25:00,213.43,213.54,213.21,213.34,20767.0,206.8907,206.9973,206.6774,206.8034,20767.0
2021-02-26 13:30:00,213.38,213.43,213.01,213.18,32898.0,206.8422,206.8907,206.4835,206.6483,32898.0
2021-02-26 13:35:00,213.18,213.18,212.84,212.92,28499.0,206.6483,206.6483,206.3187,206.3963,28499.0
2021-02-26 13:40:00,212.88,213.24,212.81,213.24,24599.0,206.3575,206.7065,206.2897,206.7065,24599.0
2021-02-26 13:45:00,213.18,213.39,212.34,212.62,28776.0,206.6483,206.8519,205.8341,206.1055,28776.0
2021-02-26 13:50:00,212.69,212.69,212.29,212.29,16244.0,206.1733,206.1733,205.7856,205.7856,16244.0
2021-02-26 13:55:00,212.25,212.79,212.2,212.57,38329.0,205.7468,206.2703,205.6983,206.057,38329.0
2021-02-26 14:00:00,212.54,213.03,212.5,212.58,46632.0,206.0279,206.5029,205.9891,206.0667,46632.0
2021-02-26 14:05:00,212.58,212.92,212.43,212.72,28217.0,206.0667,206.3963,205.9213,206.2024,28217.0
2021-02-26 14:10:00,212.72,213.01,212.61,212.96,55613.0,206.2024,206.4835,206.0958,206.4351,55613.0
2021-02-26 14:15:00,212.95,213.16,212.57,212.59,37965.0,206.4254,206.6289,206.057,206.0764,37965.0
2021-02-26 14:20:00,212.6,212.83,212.5,212.61,28509.0,206.0861,206.309,205.9891,206.0958,28509.0
2021-02-26 14:25:00,212.61,212.79,212.44,212.58,40403.0,206.0958,206.2703,205.931,206.0667,40403.0
2021-02-26 14:30:00,212.55,212.99,212.45,212.95,38007.0,206.0376,206.4641,205.9407,206.4254,38007.0
2021-02-26 14:35:00,212.95,213.22,212.91,213.15,37428.0,206.4254,206.6871,206.3866,206.6192,37428.0
2021-02-26 14:40:00,213.16,213.34,212.91,213.12,48023.0,206.6289,206.8034,206.3866,206.5902,48023.0
2021-02-26 14:45:00,213.14,213.68,213.14,213.67,31121.0,206.6095,207.133,206.6095,207.1233,31121.0
2021-02-26 14:50:00,213.61,213.81,213.46,213.68,32622.0,207.0651,207.259,206.9197,207.133,32622.0
2021-02-26 14:55:00,213.74,213.9,213.58,213.77,29952.0,207.1912,207.3463,207.0361,207.2202,29952.0
2021-02-26 15:00:00,213.79,214.25,213.75,214.17,35530.0,207.2396,207.6855,207.2008,207.608,35530.0
2021-02-26 15:05:00,214.15,214.56,214.04,214.44,51758.0,207.5886,207.986,207.482,207.8697,51758.0
2021-02-26 15:10:00,214.45,214.53,214.1,214.22,61029.0,207.8794,207.957,207.5401,207.6564,61029.0
2021-02-26 15:15:00,214.24,214.56,214.16,214.28,51586.0,207.6758,207.986,207.5983,207.7146,51586.0
2021-02-26 15:20:00,214.3,214.43,214.07,214.12,66011.0,207.734,207.86,207.511,207.5595,66011.0
2021-02-26 15:25:00,214.14,214.14,213.71,213.76,60856.0,207.5789,207.5789,207.1621,207.2105,60856.0
2021-02-26 15:30:00,213.76,213.8,213.5,213.65,53931.0,207.2105,207.2493,206.9585,207.1039,53931.0
2021-02-26 15:35:00,213.63,213.74,213.43,213.55,58906.0,207.0845,207.1912,206.8907,207.007,58906.0
2021-02-26 15:40:00,213.55,213.95,213.48,213.78,76367.0,207.007,207.3947,206.9391,207.2299,76367.0
2021-02-26 15:45:00,213.8,215.1,213.8,214.73,144834.0,207.2493,208.5095,207.2493,208.1508,144834.0
2021-02-26 15:50:00,214.78,215.01,213.53,213.53,189601.0,208.1993,208.4222,206.9876,206.9876,189601.0
2021-02-26 15:55:00,213.53,214.03,212.36,212.4,644080.0,206.9876,207.4723,205.8534,205.8922,644080.0
2021-03-01 09:30:00,214.97,217.21,214.79,216.36,282475.0,208.3835,210.5548,208.209,209.7309,282475.0
2021-03-01 09:35:00,216.37,216.41,214.98,215.42,121662.0,209.7406,209.7793,208.3932,208.8197,121662.0
2021-03-01 09:40:00,215.37,215.52,214.87,215.44,65507.0,208.7712,208.9166,208.2865,208.8391,65507.0
2021-03-01 09:45:00,215.5,216.25,215.44,215.85,86619.0,208.8972,209.6243,208.8391,209.2365,86619.0
2021-03-01 09:50:00,215.88,216.38,215.77,216.23,69722.0,209.2656,209.7503,209.159,209.6049,69722.0
2021-03-01 09:55:00,216.19,216.46,216.0,216.13,44112.0,209.5661,209.8278,209.3819,209.5079,44112.0
2021-03-01 10:00:00,216.2,216.4,215.63,216.32,60035.0,209.5758,209.7697,209.0232,209.6921,60035.0
2021-03-01 10:05:00,216.28,216.46,215.53,216.0,83293.0,209.6533,209.8278,208.9263,209.3819,83293.0
2021-03-01 10:10:00,215.98,216.38,215.95,216.03,51579.0,209.3625,209.7503,209.3334,209.411,51579.0
2021-03-01 10:15:00,216.08,216.85,216.03,216.84,64250.0,209.4595,210.2059,209.411,210.1962,64250.0
2021-03-01 10:20:00,216.88,217.07,216.66,216.72,54951.0,210.2349,210.4191,210.0217,210.0799,54951.0
2021-03-01 10:25:00,216.69,216.75,216.45,216.57,41130.0,210.0508,210.1089,209.8181,209.9344,41130.0
2021-03-01 10:30:00,216.58,216.97,216.37,216.66,51529.0,209.9441,210.3222,209.7406,210.0217,51529.0
2021-03-01 10:35:00,216.61,216.98,216.38,216.94,41282.0,209.9732,210.3319,209.7503,210.2931,41282.0
2021-03-01 10:40:00,216.99,217.0,216.67,216.83,39815.0,210.3416,210.3513,210.0314,210.1865,39815.0
2021-03-01 10:45:00,216.8,216.86,216.41,216.5,38832.0,210.1574,210.2156,209.7793,209.8666,38832.0
2021-03-01 10:50:00,216.48,216.87,216.47,216.8,38837.0,209.8472,210.2253,209.8375,210.1574,38837.0
2021-03-01 10:55:00,216.83,216.98,216.62,216.95,50351.0,210.1865,210.3319,209.9829,210.3028,50351.0
2021-03-01 11:00:00,216.95,216.97,216.67,216.83,67114.0,210.3028,210.3222,210.0314,210.1865,67114.0
2021-03-01 11:05:00,216.84,217.06,216.75,217.03,40420.0,210.1962,210.4094,210.1089,210.3804,40420.0
2021-03-01 11:10:00,217.03,217.49,217.01,217.43,60681.0,210.3804,210.8263,210.361,210.7681,60681.0
2021-03-01 11:15:00,217.41,217.8,217.27,217.71,49132.0,210.7487,211.1268,210.613,211.0395,49132.0
2021-03-01 11:20:00,217.69,217.75,217.42,217.52,63502.0,211.0201,211.0783,210.7584,210.8553,63502.0
2021-03-01 11:25:00,217.53,217.62,217.05,217.08,27260.0,210.865,210.9523,210.3997,210.4288,27260.0
2021-03-01 11:30:00,217.1,217.3,216.93,217.13,48600.0,210.4482,210.6421,210.2834,210.4773,48600.0
2021-03-01 11:35:00,217.13,217.29,217.04,217.12,38084.0,210.4773,210.6324,210.39,210.4676,38084.0
2021-03-01 11:40:00,217.13,217.47,217.12,217.44,41116.0,210.4773,210.8069,210.4676,210.7778,41116.0
2021-03-01 11:45:00,217.46,217.53,217.28,217.33,43734.0,210.7972,210.865,210.6227,210.6712,43734.0
2021-03-01 11:50:00,217.33,217.35,217.11,217.21,31355.0,210.6712,210.6905,210.4579,210.5548,31355.0
2021-03-01 11:55:00,217.19,217.3,217.02,217.02,28934.0,210.5354,210.6421,210.3707,210.3707,28934.0
2021-03-01 12:00:00,217.07,217.37,216.9,216.9,28398.0,210.4191,210.7099,210.2543,210.2543,28398.0
2021-03-01 12:05:00,216.94,217.09,216.88,217.06,25943.0,210.2931,210.4385,210.2349,210.4094,25943.0
2021-03-01 12:10:00,217.09,217.09,216.78,216.84,34604.0,210.4385,210.4385,210.138,210.1962,34604.0
2021-03-01 12:15:00,216.84,216.84,216.47,216.49,25226.0,210.1962,210.1962,209.8375,209.8569,25226.0
2021-03-01 12:20:00,216.49,216.63,216.43,216.53,21079.0,209.8569,209.9926,209.7987,209.8957,21079.0
2021-03-01 12:25:00,216.58,216.58,216.17,216.18,29944.0,209.9441,209.9441,209.5467,209.5564,29944.0
2021-03-01 12:30:00,216.17,216.32,216.1,216.24,34531.0,209.5467,209.6921,209.4788,209.6146,34531.0
2021-03-01 12:35:00,216.24,216.38,216.09,216.26,27787.0,209.6146,209.7503,209.4692,209.6339,27787.0
2021-03-01 12:40:00,216.3,216.45,216.11,216.43,22775.0,209.6727,209.8181,209.4885,209.7987,22775.0
2021-03-01 12:45:00,216.42,216.48,216.32,216.44,19336.0,209.789,209.8472,209.6921,209.8084,19336.0
2021-03-01 12:50:00,216.43,216.56,216.26,216.33,20732.0,209.7987,209.9248,209.6339,209.7018,20732.0
2021-03-01 12:55:00,216.27,216.28,216.0,216.05,21469.0,209.6436,209.6533,209.3819,209.4304,21469.0
2021-03-01 13:00:00,216.07,216.19,215.96,216.06,24140.0,209.4498,209.5661,209.3431,209.4401,24140.0
2021-03-01 13:05:00,216.08,216.22,215.92,215.92,26618.0,209.4595,209.5952,209.3044,209.3044,26618.0
2021-03-01 13:10:00,215.93,216.07,215.83,216.03,29559.0,209.3141,209.4498,209.2171,209.411,29559.0
2021-03-01 13:15:00,216.04,216.25,215.8,216.16,48991.0,209.4207,209.6243,209.188,209.537,48991.0
2021-03-01 13:20:00,216.14,216.34,215.99,216.3,23328.0,209.5176,209.7115,209.3722,209.6727,23328.0
2021-03-01 13:25:00,216.31,216.31,215.99,216.14,30492.0,209.6824,209.6824,209.3722,209.5176,30492.0
2021-03-01 13:30:00,216.13,216.39,216.1,216.34,28449.0,209.5079,209.76,209.4788,209.7115,28449.0
2021-03-01 13:35:00,216.32,216.51,216.32,216.5,24052.0,209.6921,209.8763,209.6921,209.8666,24052.0
2021-03-01 13:40:00,216.51,216.75,216.5,216.74,29754.0,209.8763,210.1089,209.8666,210.0992,29754.0
2021-03-01 13:45:00,216.74,216.77,216.58,216.72,35919.0,210.0992,210.1283,209.9441,210.0799,35919.0
2021-03-01 13:50:00,216.7,216.87,216.58,216.73,34112.0,210.0605,210.2253,209.9441,210.0895,34112.0
2021-03-01 13:55:00,216.73,216.82,216.62,216.74,26283.0,210.0895,210.1768,209.9829,210.0992,26283.0
2021-03-01 14:00:00,216.72,216.87,216.61,216.87,31813.0,210.0799,210.2253,209.9732,210.2253,31813.0
2021-03-01 14:05:00,216.91,217.17,216.78,217.06,84196.0,210.264,210.5161,210.138,210.4094,84196.0
2021-03-01 14:10:00,217.04,217.16,216.92,217.04,39607.0,210.39,210.5064,210.2737,210.39,39607.0
2021-03-01 14:15:00,217.02,217.08,216.84,216.95,24089.0,210.3707,210.4288,210.1962,210.3028,24089.0
2021-03-01 14:20:00,216.93,217.04,216.86,216.87,16004.0,210.2834,210.39,210.2156,210.2253,16004.0
2021-03-01 14:25:00,216.88,217.14,216.88,217.14,34187.0,210.2349,210.487,210.2349,210.487,34187.0
2021-03-01 14:30:00,217.15,217.4,217.05,217.15,29476.0,210.4967,210.739,210.3997,210.4967,29476.0
2021-03-01 14:35:00,217.16,217.33,217.15,217.24,26461.0,210.5064,210.6712,210.4967,210.5839,26461.0
2021-03-01 14:40:00,217.21,217.46,217.16,217.46,39237.0,210.5548,210.7972,210.5064,210.7972,39237.0
2021-03-01 14:45:00,217.45,217.46,217.26,217.28,30006.0,210.7875,210.7972,210.6033,210.6227,30006.0
2021-03-01 14:50:00,217.27,217.43,217.24,217.42,37929.0,210.613,210.7681,210.5839,210.7584,37929.0
2021-03-01 14:55:00,217.39,217.42,217.21,217.25,55872.0,210.7293,210.7584,210.5548,210.5936,55872.0
2021-03-01 15:00:00,217.23,217.32,217.16,217.2,29779.0,210.5742,210.6615,210.5064,210.5451,29779.0
2021-03-01 15:05:00,217.2,217.33,217.1,217.31,52333.0,210.5451,210.6712,210.4482,210.6518,52333.0
2021-03-01 15:10:00,217.31,217.43,217.12,217.29,69261.0,210.6518,210.7681,210.4676,210.6324,69261.0
2021-03-01 15:15:00,217.29,217.29,216.87,216.94,43013.0,210.6324,210.6324,210.2253,210.2931,43013.0
2021-03-01 15:20:00,216.94,217.13,216.79,216.8,36817.0,210.2931,210.4773,210.1477,210.1574,36817.0
2021-03-01 15:25:00,216.81,216.83,216.62,216.83,49029.0,210.1671,210.1865,209.9829,210.1865,49029.0
2021-03-01 15:30:00,216.82,217.1,216.75,216.9,72984.0,210.1768,210.4482,210.1089,210.2543,72984.0
2021-03-01 15:35:00,216.91,216.94,216.55,216.59,71078.0,210.264,210.2931,209.9151,209.9538,71078.0
2021-03-01 15:40:00,216.58,216.89,216.58,216.71,76701.0,209.9441,210.2446,209.9441,210.0702,76701.0
2021-03-01 15:45:00,216.71,216.75,216.45,216.49,105405.0,210.0702,210.1089,209.8181,209.8569,105405.0
2021-03-01 15:50:00,216.45,216.68,216.31,216.6,167427.0,209.8181,210.0411,209.6824,209.9635,167427.0
2021-03-01 15:55:00,216.59,216.77,216.15,216.66,226334.0,209.9538,210.1283,209.5273,210.0217,226334.0
2021-03-02 09:30:00,216.96,217.93,216.77,217.25,236785.0,210.3125,211.2528,210.1283,210.5936,236785.0
2021-03-02 09:35:00,217.28,217.84,216.33,216.51,84746.0,210.6227,211.1655,209.7018,209.8763,84746.0
2021-03-02 09:40:00,216.44,216.69,215.89,215.99,74668.0,209.8084,210.0508,209.2753,209.3722,74668.0
2021-03-02 09:45:00,215.98,216.48,215.62,215.82,64271.0,209.3625,209.8472,209.0136,209.2074,64271.0
2021-03-02 09:50:00,215.81,216.16,215.69,216.07,47821.0,209.1977,209.537,209.0814,209.4498,47821.0
2021-03-02 09:55:00,216.14,216.53,216.0,216.22,50779.0,209.5176,209.8957,209.3819,209.5952,50779.0
2021-03-02 10:00:00,216.15,216.31,215.84,216.31,44150.0,209.5273,209.6824,209.2268,209.6824,44150.0
2021-03-02 10:05:00,216.3,216.36,215.99,216.03,49585.0,209.6727,209.7309,209.3722,209.411,49585.0
2021-03-02 10:10:00,216.02,216.04,215.51,215.84,38175.0,209.4013,209.4207,208.9069,209.2268,38175.0
2021-03-02 10:15:00,215.8,216.34,215.76,216.02,37200.0,209.188,209.7115,209.1493,209.4013,37200.0
2021-03-02 10:20:00,216.03,216.39,215.88,216.05,38685.0,209.411,209.76,209.2656,209.4304,38685.0
2021-03-02 10:25:00,216.1,216.23,215.3,215.41,60918.0,209.4788,209.6049,208.7034,208.81,60918.0
2021-03-02 10:30:00,215.36,215.7,215.26,215.36,38661.0,208.7615,209.0911,208.6646,208.7615,38661.0
2021-03-02 10:35:00,215.36,215.46,215.05,215.09,24954.0,208.7615,208.8585,208.461,208.4998,24954.0
2021-03-02 10:40:00,215.02,215.36,214.94,215.16,25336.0,208.4319,208.7615,208.3544,208.5676,25336.0
2021-03-02 10:45:00,215.14,215.58,214.86,215.55,23222.0,208.5483,208.9748,208.2768,208.9457,23222.0
2021-03-02 10:50:00,215.57,215.57,215.31,215.54,25633.0,208.9651,208.9651,208.7131,208.936,25633.0
2021-03-02 10:55:00,215.64,215.77,215.46,215.62,27281.0,209.0329,209.159,208.8585,209.0136,27281.0
2021-03-02 11:00:00,215.59,215.66,215.16,215.46,26420.0,208.9845,209.0523,208.5676,208.8585,26420.0
2021-03-02 11:05:00,215.46,215.79,215.4,215.58,23477.0,208.8585,209.1783,208.8003,208.9748,23477.0
2021-03-02 11:10:00,215.61,215.67,215.24,215.48,31757.0,209.0039,209.062,208.6452,208.8778,31757.0
2021-03-02 11:15:00,215.44,215.5,215.03,215.35,44725.0,208.8391,208.8972,208.4416,208.7518,44725.0
2021-03-02 11:20:00,215.33,215.35,214.88,214.99,45460.0,208.7324,208.7518,208.2962,208.4029,45460.0
2021-03-02 11:25:00,214.95,215.4,214.82,215.4,38237.0,208.3641,208.8003,208.2381,208.8003,38237.0
2021-03-02 11:30:00,215.37,215.43,214.92,215.0,17450.0,208.7712,208.8294,208.335,208.4126,17450.0
2021-03-02 11:35:00,215.06,215.29,215.03,215.29,23870.0,208.4707,208.6937,208.4416,208.6937,23870.0
2021-03-02 11:40:00,215.29,215.6,215.09,215.55,34614.0,208.6937,208.9942,208.4998,208.9457,34614.0
2021-03-02 11:45:00,215.49,215.78,215.42,215.74,21583.0,208.8875,209.1687,208.8197,209.1299,21583.0
2021-03-02 11:50:00,215.77,216.14,215.73,216.11,25380.0,209.159,209.5176,209.1202,209.4885,25380.0
2021-03-02 11:55:00,216.12,216.23,215.79,216.03,19331.0,209.4982,209.6049,209.1783,209.411,19331.0
2021-03-02 12:00:00,216.06,216.34,215.84,216.32,26948.0,209.4401,209.7115,209.2268,209.6921,26948.0
2021-03-02 12:05:00,216.36,216.48,216.1,216.32,40349.0,209.7309,209.8472,209.4788,209.6921,40349.0
2021-03-02 12:10:00,216.3,216.48,216.25,216.3,14494.0,209.6727,209.8472,209.6243,209.6727,14494.0
2021-03-02 12:15:00,216.31,216.58,216.17,216.5,17931.0,209.6824,209.9441,209.5467,209.8666,17931.0
2021-03-02 12:20:00,216.51,216.7,216.45,216.63,16192.0,209.8763,210.0605,209.8181,209.9926,16192.0
2021-03-02 12:25:00,216.65,216.68,216.4,216.52,14652.0,210.012,210.0411,209.7697,209.886,14652.0
2021-03-02 12:30:00,216.49,216.74,216.45,216.59,21431.0,209.8569,210.0992,209.8181,209.9538,21431.0
2021-03-02 12:35:00,216.59,216.84,216.59,216.63,18338.0,209.9538,210.1962,209.9538,209.9926,18338.0
2021-03-02 12:40:00,216.61,216.87,216.47,216.81,17114.0,209.9732,210.2253,209.8375,210.1671,17114.0
2021-03-02 12:45:00,216.78,216.84,216.63,216.7,19745.0,210.138,210.1962,209.9926,210.0605,19745.0
2021-03-02 12:50:00,216.67,216.77,216.57,216.77,16924.0,210.0314,210.1283,209.9344,210.1283,16924.0
2021-03-02 12:55:00,216.77,216.82,216.62,216.77,15854.0,210.1283,210.1768,209.9829,210.1283,15854.0
2021-03-02 13:00:00,216.78,216.97,216.72,216.9,19356.0,210.138,210.3222,210.0799,210.2543,19356.0
2021-03-02 13:05:00,216.9,216.98,216.54,216.66,32944.0,210.2543,210.3319,209.9054,210.0217,32944.0
2021-03-02 13:10:00,216.63,216.86,216.49,216.83,39729.0,209.9926,210.2156,209.8569,210.1865,39729.0
2021-03-02 13:15:00,216.84,216.97,216.78,216.84,61945.0,210.1962,210.3222,210.138,210.1962,61945.0
2021-03-02 13:20:00,216.86,217.08,216.8,217.06,86213.0,210.2156,210.4288,210.1574,210.4094,86213.0
2021-03-02 13:25:00,217.07,217.11,216.73,217.05,58158.0,210.4191,210.4579,210.0895,210.3997,58158.0
2021-03-02 13:30:00,217.03,217.28,216.97,217.24,94903.0,210.3804,210.6227,210.3222,210.5839,94903.0
2021-03-02 13:35:00,217.24,217.6,217.19,217.53,31046.0,210.5839,210.9329,210.5354,210.865,31046.0
2021-03-02 13:40:00,217.48,217.58,217.19,217.36,30599.0,210.8166,210.9135,210.5354,210.7002,30599.0
2021-03-02 13:45:00,217.38,217.49,217.33,217.4,16845.0,210.7196,210.8263,210.6712,210.739,16845.0
2021-03-02 13:50:00,217.39,217.4,217.14,217.23,14653.0,210.7293,210.739,210.487,210.5742,14653.0
2021-03-02 13:55:00,217.21,217.4,217.02,217.08,40852.0,210.5548,210.739,210.3707,210.4288,40852.0
2021-03-02 14:00:00,217.07,217.17,216.71,216.9,33085.0,210.4191,210.5161,210.0702,210.2543,33085.0
2021-03-02 14:05:00,216.88,216.92,216.4,216.55,36607.0,210.2349,210.2737,209.7697,209.9151,36607.0
2021-03-02 14:10:00,216.57,216.64,216.39,216.44,19547.0,209.9344,210.0023,209.76,209.8084,19547.0
2021-03-02 14:15:00,216.39,216.49,216.35,216.42,12900.0,209.76,209.8569,209.7212,209.789,12900.0
2021-03-02 14:20:00,216.41,216.72,216.41,216.65,21137.0,209.7793,210.0799,209.7793,210.012,21137.0
2021-03-02 14:25:00,216.7,216.85,216.54,216.72,23389.0,210.0605,210.2059,209.9054,210.0799,23389.0
2021-03-02 14:30:00,216.71,216.77,216.46,216.53,17742.0,210.0702,210.1283,209.8278,209.8957,17742.0
2021-03-02 14:35:00,216.56,216.61,216.42,216.53,22235.0,209.9248,209.9732,209.789,209.8957,22235.0
2021-03-02 14:40:00,216.57,216.77,216.57,216.63,24431.0,209.9344,210.1283,209.9344,209.9926,24431.0
2021-03-02 14:45:00,216.6,216.63,216.44,216.49,22076.0,209.9635,209.9926,209.8084,209.8569,22076.0
2021-03-02 14:50:00,216.51,216.78,216.41,216.68,21217.0,209.8763,210.138,209.7793,210.0411,21217.0
2021-03-02 14:55:00,216.67,216.97,216.63,216.82,21029.0,210.0314,210.3222,209.9926,210.1768,21029.0
2021-03-02 15:00:00,216.79,217.17,216.77,217.11,19352.0,210.1477,210.5161,210.1283,210.4579,19352.0
2021-03-02 15:05:00,217.09,217.19,217.01,217.15,17368.0,210.4385,210.5354,210.361,210.4967,17368.0
2021-03-02 15:10:00,217.18,217.18,216.81,216.85,20861.0,210.5258,210.5258,210.1671,210.2059,20861.0
2021-03-02 15:15:00,216.83,216.87,216.35,216.36,31976.0,210.1865,210.2253,209.7212,209.7309,31976.0
2021-03-02 15:20:00,216.33,216.57,216.26,216.47,32173.0,209.7018,209.9344,209.6339,209.8375,32173.0
2021-03-02 15:25:00,216.44,216.64,216.41,216.5,27739.0,209.8084,210.0023,209.7793,209.8666,27739.0
2021-03-02 15:30:00,216.46,216.71,216.39,216.5,47981.0,209.8278,210.0702,209.76,209.8666,47981.0
2021-03-02 15:35:00,216.52,216.56,216.27,216.29,36797.0,209.886,209.9248,209.6436,209.663,36797.0
2021-03-02 15:40:00,216.28,216.46,216.13,216.24,43034.0,209.6533,209.8278,209.5079,209.6146,43034.0
2021-03-02 15:45:00,216.21,216.44,216.13,216.22,28343.0,209.5855,209.8084,209.5079,209.5952,28343.0
2021-03-02 15:50:00,216.25,216.44,215.99,216.31,80438.0,209.6243,209.8084,209.3722,209.6824,80438.0
2021-03-02 15:55:00,216.3,216.35,215.69,215.83,154475.0,209.6727,209.7212,209.0814,209.2171,154475.0
2021-03-03 09:30:00,215.15,216.78,214.96,216.53,206473.0,208.558,210.138,208.3738,209.8957,206473.0
2021-03-03 09:35:00,216.5,217.19,215.85,215.98,74817.0,209.8666,210.5354,209.2365,209.3625,74817.0
2021-03-03 09:40:00,215.97,217.03,215.93,216.64,68380.0,209.3528,210.3804,209.3141,210.0023,68380.0
2021-03-03 09:45:00,216.62,216.74,216.05,216.1,52222.0,209.9829,210.0992,209.4304,209.4788,52222.0
2021-03-03 09:50:00,216.06,216.48,216.03,216.27,57389.0,209.4401,209.8472,209.411,209.6436,57389.0
2021-03-03 09:55:00,216.3,216.43,215.08,215.21,36383.0,209.6727,209.7987,208.4901,208.6161,36383.0
2021-03-03 10:00:00,215.21,215.73,215.11,215.61,71218.0,208.6161,209.1202,208.5192,209.0039,71218.0
2021-03-03 10:05:00,215.58,216.22,215.49,216.05,31229.0,208.9748,209.5952,208.8875,209.4304,31229.0
2021-03-03 10:10:00,215.99,216.05,215.39,215.46,33292.0,209.3722,209.4304,208.7906,208.8585,33292.0
2021-03-03 10:15:00,215.42,215.45,215.14,215.32,63830.0,208.8197,208.8488,208.5483,208.7227,63830.0
2021-03-03 10:20:00,215.32,216.12,215.27,216.09,51614.0,208.7227,209.4982,208.6743,209.4692,51614.0
2021-03-03 10:25:00,216.05,216.45,215.95,215.95,56597.0,209.4304,209.8181,209.3334,209.3334,56597.0
2021-03-03 10:30:00,215.92,216.33,215.51,216.14,36779.0,209.3044,209.7018,208.9069,209.5176,36779.0
2021-03-03 10:35:00,216.1,216.44,215.82,216.44,26272.0,209.4788,209.8084,209.2074,209.8084,26272.0
2021-03-03 10:40:00,216.4,216.5,215.98,216.03,29312.0,209.7697,209.8666,209.3625,209.411,29312.0
2021-03-03 10:45:00,216.09,216.79,215.94,216.36,116053.0,209.4692,210.1477,209.3237,209.7309,116053.0
2021-03-03 10:50:00,216.37,216.73,216.14,216.71,29061.0,209.7406,210.0895,209.5176,210.0702,29061.0
2021-03-03 10:55:00,216.66,216.9,216.3,216.3,39211.0,210.0217,210.2543,209.6727,209.6727,39211.0
2021-03-03 11:00:00,216.3,216.46,216.18,216.33,42577.0,209.6727,209.8278,209.5564,209.7018,42577.0
2021-03-03 11:05:00,216.31,216.5,216.28,216.36,36650.0,209.6824,209.8666,209.6533,209.7309,36650.0
2021-03-03 11:10:00,216.4,216.42,215.75,215.83,37724.0,209.7697,209.789,209.1396,209.2171,37724.0
2021-03-03 11:15:00,215.8,216.18,215.56,216.16,33347.0,209.188,209.5564,208.9554,209.537,33347.0
2021-03-03 11:20:00,216.18,216.24,216.04,216.2,44718.0,209.5564,209.6146,209.4207,209.5758,44718.0
2021-03-03 11:25:00,216.21,216.25,216.02,216.12,27471.0,209.5855,209.6243,209.4013,209.4982,27471.0
2021-03-03 11:30:00,216.11,216.19,215.75,215.84,26684.0,209.4885,209.5661,209.1396,209.2268,26684.0
2021-03-03 11:35:00,215.84,216.45,215.61,215.65,55855.0,209.2268,209.8181,209.0039,209.0426,55855.0
2021-03-03 11:40:00,215.63,215.68,215.36,215.4,42669.0,209.0232,209.0717,208.7615,208.8003,42669.0
2021-03-03 11:45:00,215.37,215.55,215.2,215.26,38182.0,208.7712,208.9457,208.6064,208.6646,38182.0
2021-03-03 11:50:00,215.25,215.55,215.25,215.38,50561.0,208.6549,208.9457,208.6549,208.7809,50561.0
2021-03-03 11:55:00,215.3,215.63,215.2,215.41,49510.0,208.7034,209.0232,208.6064,208.81,49510.0
2021-03-03 12:00:00,215.41,215.43,215.23,215.27,32512.0,208.81,208.8294,208.6355,208.6743,32512.0
2021-03-03 12:05:00,215.27,215.61,215.13,215.56,32104.0,208.6743,209.0039,208.5386,208.9554,32104.0
2021-03-03 12:10:00,215.54,215.65,215.27,215.65,22284.0,208.936,209.0426,208.6743,209.0426,22284.0
2021-03-03 12:15:00,215.63,215.63,215.02,215.07,42999.0,209.0232,209.0232,208.4319,208.4804,42999.0
2021-03-03 12:20:00,215.07,215.19,213.86,213.94,132655.0,208.4804,208.5967,207.3075,207.385,132655.0
2021-03-03 12:25:00,213.93,214.02,212.86,213.28,125093.0,207.3753,207.4626,206.3381,206.7452,125093.0
2021-03-03 12:30:00,213.28,213.93,212.94,213.28,116717.0,206.7452,207.3753,206.4157,206.7452,116717.0
2021-03-03 12:35:00,213.28,213.29,212.91,213.05,58319.0,206.7452,206.7549,206.3866,206.5223,58319.0
2021-03-03 12:40:00,213.07,213.5,212.87,213.39,54783.0,206.5417,206.9585,206.3478,206.8519,54783.0
2021-03-03 12:45:00,213.38,214.16,213.18,214.01,57037.0,206.8422,207.5983,206.6483,207.4529,57037.0
2021-03-03 12:50:00,213.99,215.16,213.95,213.97,55933.0,207.4335,208.5676,207.3947,207.4141,55933.0
2021-03-03 12:55:00,213.99,214.08,213.81,213.9,16001.0,207.4335,207.5207,207.259,207.3463,16001.0
2021-03-03 13:00:00,213.87,213.95,213.72,213.74,17644.0,207.3172,207.3947,207.1718,207.1912,17644.0
2021-03-03 13:05:00,213.73,213.94,213.7,213.87,22086.0,207.1815,207.385,207.1524,207.3172,22086.0
2021-03-03 13:10:00,213.89,214.31,213.87,214.14,16126.0,207.3366,207.7437,207.3172,207.5789,16126.0
2021-03-03 13:15:00,214.11,214.47,213.93,214.46,24628.0,207.5498,207.8988,207.3753,207.8891,24628.0
2021-03-03 13:20:00,214.44,214.7,214.42,214.6,38632.0,207.8697,208.1217,207.8503,208.0248,38632.0
2021-03-03 13:25:00,214.64,214.82,214.54,214.74,39033.0,208.0636,208.2381,207.9666,208.1605,39033.0
2021-03-03 13:30:00,214.73,214.85,214.53,214.71,83907.0,208.1508,208.2671,207.957,208.1314,83907.0
2021-03-03 13:35:00,214.68,215.23,214.68,214.99,23916.0,208.1024,208.6355,208.1024,208.4029,23916.0
2021-03-03 13:40:00,215.02,215.02,214.78,214.82,16973.0,208.4319,208.4319,208.1993,208.2381,16973.0
2021-03-03 13:45:00,214.86,214.91,214.45,214.59,21742.0,208.2768,208.3253,207.8794,208.0151,21742.0
2021-03-03 13:50:00,214.58,214.96,214.58,214.83,41452.0,208.0054,208.3738,208.0054,208.2478,41452.0
2021-03-03 13:55:00,214.79,214.99,214.63,214.9,25306.0,208.209,208.4029,208.0539,208.3156,25306.0
2021-03-03 14:00:00,214.87,215.09,214.51,214.62,27362.0,208.2865,208.4998,207.9376,208.0442,27362.0
2021-03-03 14:05:00,214.6,214.86,214.59,214.78,25605.0,208.0248,208.2768,208.0151,208.1993,25605.0
2021-03-03 14:10:00,214.77,214.96,214.64,214.92,29645.0,208.1896,208.3738,208.0636,208.335,29645.0
2021-03-03 14:15:00,214.87,214.87,214.24,214.44,29514.0,208.2865,208.2865,207.6758,207.8697,29514.0
2021-03-03 14:20:00,214.44,214.6,214.16,214.55,25418.0,207.8697,208.0248,207.5983,207.9763,25418.0
2021-03-03 14:25:00,214.54,214.77,214.4,214.64,39080.0,207.9666,208.1896,207.8309,208.0636,39080.0
2021-03-03 14:30:00,214.64,214.73,214.21,214.24,27871.0,208.0636,208.1508,207.6468,207.6758,27871.0
2021-03-03 14:35:00,214.2,215.04,214.2,215.02,42700.0,207.6371,208.4513,207.6371,208.4319,42700.0
2021-03-03 14:40:00,214.98,215.0,214.64,214.81,38178.0,208.3932,208.4126,208.0636,208.2284,38178.0
2021-03-03 14:45:00,214.83,214.85,214.27,214.61,21681.0,208.2478,208.2671,207.7049,208.0345,21681.0
2021-03-03 14:50:00,214.68,215.17,214.68,215.12,32683.0,208.1024,208.5773,208.1024,208.5289,32683.0
2021-03-03 14:55:00,215.15,215.17,214.95,215.13,28567.0,208.558,208.5773,208.3641,208.5386,28567.0
2021-03-03 15:00:00,215.13,215.33,214.9,215.25,39038.0,208.5386,208.7324,208.3156,208.6549,39038.0
2021-03-03 15:05:00,215.28,215.45,215.11,215.38,37442.0,208.684,208.8488,208.5192,208.7809,37442.0
2021-03-03 15:10:00,215.38,215.74,215.38,215.6,45055.0,208.7809,209.1299,208.7809,208.9942,45055.0
2021-03-03 15:15:00,215.54,215.65,215.16,215.23,36081.0,208.936,209.0426,208.5676,208.6355,36081.0
2021-03-03 15:20:00,215.22,215.35,215.11,215.35,30768.0,208.6258,208.7518,208.5192,208.7518,30768.0
2021-03-03 15:25:00,215.37,215.48,215.12,215.31,35652.0,208.7712,208.8778,208.5289,208.7131,35652.0
2021-03-03 15:30:00,215.26,215.5,214.96,215.11,52777.0,208.6646,208.8972,208.3738,208.5192,52777.0
2021-03-03 15:35:00,215.09,215.25,214.95,215.03,49426.0,208.4998,208.6549,208.3641,208.4416,49426.0
2021-03-03 15:40:00,215.05,215.52,215.05,215.42,61919.0,208.461,208.9166,208.461,208.8197,61919.0
2021-03-03 15:45:00,215.46,215.84,215.31,215.59,109287.0,208.8585,209.2268,208.7131,208.9845,109287.0
2021-03-03 15:50:00,215.6,215.6,214.89,214.99,115519.0,208.9942,208.9942,208.3059,208.4029,115519.0
2021-03-03 15:55:00,214.95,215.21,214.76,214.86,241435.0,208.3641,208.6161,208.1799,208.2768,241435.0
2021-03-04 09:30:00,215.97,216.9,215.34,216.9,304214.0,209.3528,210.2543,208.7421,210.2543,304214.0
2021-03-04 09:35:00,216.84,217.02,215.8,216.02,121719.0,210.1962,210.3707,209.188,209.4013,121719.0
2021-03-04 09:40:00,215.99,216.28,214.9,215.03,85652.0,209.3722,209.6533,208.3156,208.4416,85652.0
2021-03-04 09:45:00,215.01,215.15,214.24,214.41,96982.0,208.4222,208.558,207.6758,207.8406,96982.0
2021-03-04 09:50:00,214.39,214.73,213.95,214.55,78355.0,207.8212,208.1508,207.3947,207.9763,78355.0
2021-03-04 09:55:00,214.5,214.64,213.83,214.63,74322.0,207.9279,208.0636,207.2784,208.0539,74322.0
2021-03-04 10:00:00,214.58,214.65,213.84,214.04,88572.0,208.0054,208.0733,207.2881,207.482,88572.0
2021-03-04 10:05:00,214.04,214.42,213.84,213.84,100423.0,207.482,207.8503,207.2881,207.2881,100423.0
2021-03-04 10:10:00,213.94,213.94,213.02,213.53,133136.0,207.385,207.385,206.4932,206.9876,133136.0
2021-03-04 10:15:00,213.51,214.0,213.48,213.6,69904.0,206.9682,207.4432,206.9391,207.0554,69904.0
2021-03-04 10:20:00,213.57,214.27,213.49,214.05,119025.0,207.0264,207.7049,206.9488,207.4917,119025.0
2021-03-04 10:25:00,214.11,214.75,213.95,214.49,46808.0,207.5498,208.1702,207.3947,207.9182,46808.0
2021-03-04 10:30:00,214.39,214.65,214.23,214.31,39367.0,207.8212,208.0733,207.6661,207.7437,39367.0
2021-03-04 10:35:00,214.34,215.08,214.09,215.07,41393.0,207.7728,208.4901,207.5304,208.4804,41393.0
2021-03-04 10:40:00,215.12,215.25,214.89,215.08,53285.0,208.5289,208.6549,208.3059,208.4901,53285.0
2021-03-04 10:45:00,215.09,215.54,215.02,215.43,89346.0,208.4998,208.936,208.4319,208.8294,89346.0
2021-03-04 10:50:00,215.43,215.52,214.41,214.59,71076.0,208.8294,208.9166,207.8406,208.0151,71076.0
2021-03-04 10:55:00,214.56,215.25,214.38,214.87,62389.0,207.986,208.6549,207.8115,208.2865,62389.0
2021-03-04 11:00:00,214.9,215.61,214.9,215.52,39681.0,208.3156,209.0039,208.3156,208.9166,39681.0
2021-03-04 11:05:00,215.58,215.81,215.22,215.8,69690.0,208.9748,209.1977,208.6258,209.188,69690.0
2021-03-04 11:10:00,215.81,216.15,214.97,215.75,84111.0,209.1977,209.5273,208.3835,209.1396,84111.0
2021-03-04 11:15:00,215.78,216.02,215.57,215.92,50027.0,209.1687,209.4013,208.9651,209.3044,50027.0
2021-03-04 11:20:00,215.94,216.2,215.83,216.11,49455.0,209.3237,209.5758,209.2171,209.4885,49455.0
2021-03-04 11:25:00,216.05,216.09,215.78,216.08,50096.0,209.4304,209.4692,209.1687,209.4595,50096.0
2021-03-04 11:30:00,216.04,216.5,215.81,215.81,51362.0,209.4207,209.8666,209.1977,209.1977,51362.0
2021-03-04 11:35:00,215.85,216.38,215.85,216.24,49002.0,209.2365,209.7503,209.2365,209.6146,49002.0
2021-03-04 11:40:00,216.22,216.57,216.06,216.52,102746.0,209.5952,209.9344,209.4401,209.886,102746.0
2021-03-04 11:45:00,216.5,216.83,216.45,216.7,80503.0,209.8666,210.1865,209.8181,210.0605,80503.0
2021-03-04 11:50:00,216.68,216.98,216.5,216.91,84709.0,210.0411,210.3319,209.8666,210.264,84709.0
2021-03-04 11:55:00,216.86,216.87,216.05,216.08,30909.0,210.2156,210.2253,209.4304,209.4595,30909.0
2021-03-04 12:00:00,216.12,216.56,216.09,216.48,35882.0,209.4982,209.9248,209.4692,209.8472,35882.0
2021-03-04 12:05:00,216.47,216.48,216.18,216.41,18930.0,209.8375,209.8472,209.5564,209.7793,18930.0
2021-03-04 12:10:00,216.45,216.5,215.21,215.37,53185.0,209.8181,209.8666,208.6161,208.7712,53185.0
2021-03-04 12:15:00,215.33,216.23,215.3,215.68,36689.0,208.7324,209.6049,208.7034,209.0717,36689.0
2021-03-04 12:20:00,215.75,216.02,214.8,214.89,47568.0,209.1396,209.4013,208.2187,208.3059,47568.0
2021-03-04 12:25:00,214.78,214.88,213.96,214.29,53992.0,208.1993,208.2962,207.4044,207.7243,53992.0
2021-03-04 12:30:00,214.39,214.41,213.67,213.9,51116.0,207.8212,207.8406,207.1233,207.3463,51116.0
2021-03-04 12:35:00,213.88,214.26,213.69,214.26,46382.0,207.3269,207.6952,207.1427,207.6952,46382.0
2021-03-04 12:40:00,214.27,214.54,213.93,213.94,25557.0,207.7049,207.9666,207.3753,207.385,25557.0
2021-03-04 12:45:00,213.91,214.04,213.5,213.61,33305.0,207.3559,207.482,206.9585,207.0651,33305.0
2021-03-04 12:50:00,213.7,213.94,213.08,213.33,42617.0,207.1524,207.385,206.5514,206.7937,42617.0
2021-03-04 12:55:00,213.26,213.27,212.45,212.81,73037.0,206.7259,206.7356,205.9407,206.2897,73037.0
2021-03-04 13:00:00,212.74,212.99,212.49,212.74,51588.0,206.2218,206.4641,205.9795,206.2218,51588.0
2021-03-04 13:05:00,212.73,212.73,212.2,212.44,109878.0,206.2121,206.2121,205.6983,205.931,109878.0
2021-03-04 13:10:00,212.39,212.47,211.62,211.67,116692.0,205.8825,205.9601,205.1361,205.1846,116692.0
2021-03-04 13:15:00,211.66,212.14,211.48,211.69,77876.0,205.1749,205.6402,205.0004,205.204,77876.0
2021-03-04 13:20:00,211.66,211.71,210.81,211.13,99241.0,205.1749,205.2234,204.3509,204.6611,99241.0
2021-03-04 13:25:00,211.1,211.6,210.68,211.6,107357.0,204.632,205.1167,204.2249,205.1167,107357.0
2021-03-04 13:30:00,211.56,211.57,210.6,210.84,41501.0,205.0779,205.0876,204.1474,204.38,41501.0
2021-03-04 13:35:00,210.88,211.39,210.81,211.05,56990.0,204.4188,204.9132,204.3509,204.5836,56990.0
2021-03-04 13:40:00,210.99,211.03,210.33,210.4,47557.0,204.5254,204.5642,203.8856,203.9535,47557.0
2021-03-04 13:45:00,210.41,210.46,209.68,209.76,125319.0,203.9632,204.0117,203.2556,203.3331,125319.0
2021-03-04 13:50:00,209.76,209.88,208.7,209.13,87532.0,203.3331,203.4494,202.3056,202.7224,87532.0
2021-03-04 13:55:00,209.08,209.46,208.76,208.87,75250.0,202.6739,203.0423,202.3637,202.4704,75250.0
2021-03-04 14:00:00,208.85,209.51,208.67,209.0,92682.0,202.451,203.0908,202.2765,202.5964,92682.0
2021-03-04 14:05:00,209.0,210.18,208.77,210.07,62326.0,202.5964,203.7402,202.3734,203.6336,62326.0
2021-03-04 14:10:00,210.04,210.66,209.89,210.45,69442.0,203.6045,204.2055,203.4591,204.002,69442.0
2021-03-04 14:15:00,210.48,210.48,209.72,210.18,49049.0,204.031,204.031,203.2943,203.7402,49049.0
2021-03-04 14:20:00,210.24,210.74,210.2,210.7,48016.0,203.7984,204.2831,203.7596,204.2443,48016.0
2021-03-04 14:25:00,210.68,211.18,210.64,211.14,69911.0,204.2249,204.7096,204.1861,204.6708,69911.0
2021-03-04 14:30:00,211.11,211.19,210.58,210.83,51335.0,204.6417,204.7193,204.128,204.3703,51335.0
2021-03-04 14:35:00,210.86,211.0,210.35,210.73,44044.0,204.3994,204.5351,203.905,204.2734,44044.0
2021-03-04 14:40:00,210.78,211.47,210.69,211.45,48411.0,204.3218,204.9907,204.2346,204.9713,48411.0
2021-03-04 14:45:00,211.46,211.93,211.29,211.92,51343.0,204.981,205.4366,204.8162,205.4269,51343.0
2021-03-04 14:50:00,211.93,211.96,211.49,211.91,43277.0,205.4366,205.4657,205.0101,205.4172,43277.0
2021-03-04 14:55:00,211.92,212.29,211.76,212.04,46087.0,205.4269,205.7856,205.2718,205.5432,46087.0
2021-03-04 15:00:00,212.03,212.1,211.03,211.12,38304.0,205.5335,205.6014,204.5642,204.6514,38304.0
2021-03-04 15:05:00,211.18,211.43,210.85,210.88,70390.0,204.7096,204.9519,204.3897,204.4188,70390.0
2021-03-04 15:10:00,210.87,211.05,210.55,210.77,50808.0,204.4091,204.5836,204.0989,204.3122,50808.0
2021-03-04 15:15:00,210.7,210.87,210.38,210.55,43513.0,204.2443,204.4091,203.9341,204.0989,43513.0
2021-03-04 15:20:00,210.53,210.66,210.25,210.53,66884.0,204.0795,204.2055,203.8081,204.0795,66884.0
2021-03-04 15:25:00,210.53,211.32,210.5,211.21,62713.0,204.0795,204.8453,204.0504,204.7387,62713.0
2021-03-04 15:30:00,211.17,211.81,211.05,211.6,63230.0,204.6999,205.3203,204.5836,205.1167,63230.0
2021-03-04 15:35:00,211.58,211.92,211.13,211.39,99773.0,205.0973,205.4269,204.6611,204.9132,99773.0
2021-03-04 15:40:00,211.36,211.91,211.28,211.73,116700.0,204.8841,205.4172,204.8065,205.2427,116700.0
2021-03-04 15:45:00,211.7,212.07,211.51,211.67,197277.0,205.2137,205.5723,205.0295,205.1846,197277.0
2021-03-04 15:50:00,211.63,212.21,211.18,211.23,272268.0,205.1458,205.708,204.7096,204.7581,272268.0
2021-03-04 15:55:00,211.17,211.67,210.88,211.64,354930.0,204.6999,205.1846,204.4188,205.1555,354930.0
2021-03-05 09:30:00,213.73,215.13,213.31,214.64,310069.0,207.1815,208.5386,206.7743,208.0636,310069.0
2021-03-05 09:35:00,214.54,215.0,213.49,213.74,94417.0,207.9666,208.4126,206.9488,207.1912,94417.0
2021-03-05 09:40:00,213.63,213.97,213.09,213.61,61139.0,207.0845,207.4141,206.5611,207.0651,61139.0
2021-03-05 09:45:00,213.62,214.28,213.61,213.88,83314.0,207.0748,207.7146,207.0651,207.3269,83314.0
2021-03-05 09:50:00,213.86,213.87,212.63,212.73,67202.0,207.3075,207.3172,206.1152,206.2121,67202.0
2021-03-05 09:55:00,212.73,213.31,212.27,213.31,60631.0,206.2121,206.7743,205.7662,206.7743,60631.0
2021-03-05 10:00:00,213.24,214.0,212.76,214.0,128479.0,206.7065,207.4432,206.2412,207.4432,128479.0
2021-03-05 10:05:00,214.06,214.92,213.92,214.34,135651.0,207.5014,208.335,207.3656,207.7728,135651.0
2021-03-05 10:10:00,214.31,214.69,212.84,213.16,93551.0,207.7437,208.112,206.3187,206.6289,93551.0
2021-03-05 10:15:00,213.12,213.47,212.67,213.18,67645.0,206.5902,206.9294,206.1539,206.6483,67645.0
2021-03-05 10:20:00,213.13,213.4,212.46,212.52,58984.0,206.5998,206.8616,205.9504,206.0085,58984.0
2021-03-05 10:25:00,212.42,213.27,212.07,212.11,57809.0,205.9116,206.7356,205.5723,205.6111,57809.0
2021-03-05 10:30:00,212.13,212.53,211.54,212.03,60795.0,205.6305,206.0182,205.0586,205.5335,60795.0
2021-03-05 10:35:00,212.08,212.76,211.91,212.07,50748.0,205.582,206.2412,205.4172,205.5723,50748.0
2021-03-05 10:40:00,212.0,212.77,212.0,212.23,37065.0,205.5045,206.2509,205.5045,205.7274,37065.0
2021-03-05 10:45:00,212.1,212.59,211.8,212.36,41312.0,205.6014,206.0764,205.3106,205.8534,41312.0
2021-03-05 10:50:00,212.34,212.63,212.06,212.2,49843.0,205.8341,206.1152,205.5626,205.6983,49843.0
2021-03-05 10:55:00,212.13,212.13,211.24,211.26,49141.0,205.6305,205.6305,204.7678,204.7871,49141.0
2021-03-05 11:00:00,211.34,211.62,210.96,211.13,35244.0,204.8647,205.1361,204.4963,204.6611,35244.0
2021-03-05 11:05:00,211.07,211.21,210.59,210.68,40750.0,204.603,204.7387,204.1377,204.2249,40750.0
2021-03-05 11:10:00,210.68,211.01,210.3,210.54,65794.0,204.2249,204.5448,203.8566,204.0892,65794.0
2021-03-05 11:15:00,210.54,210.66,210.24,210.52,50684.0,204.0892,204.2055,203.7984,204.0698,50684.0
2021-03-05 11:20:00,210.48,210.84,210.02,210.08,36151.0,204.031,204.38,203.5851,203.6433,36151.0
2021-03-05 11:25:00,210.14,210.19,209.63,210.04,44175.0,203.7015,203.7499,203.2071,203.6045,44175.0
2021-03-05 11:30:00,210.02,210.69,210.0,210.55,43442.0,203.5851,204.2346,203.5657,204.0989,43442.0
2021-03-05 11:35:00,210.46,210.92,210.26,210.34,35533.0,204.0117,204.4576,203.8178,203.8953,35533.0
2021-03-05 11:40:00,210.42,210.51,209.83,210.49,36652.0,203.9729,204.0601,203.401,204.0407,36652.0
2021-03-05 11:45:00,210.55,210.66,209.92,210.05,32223.0,204.0989,204.2055,203.4882,203.6142,32223.0
2021-03-05 11:50:00,210.08,210.3,209.75,209.95,33667.0,203.6433,203.8566,203.3234,203.5173,33667.0
2021-03-05 11:55:00,209.94,210.96,209.89,210.86,27952.0,203.5076,204.4963,203.4591,204.3994,27952.0
2021-03-05 12:00:00,210.81,211.5,210.8,211.46,47407.0,204.3509,205.0198,204.3412,204.981,47407.0
2021-03-05 12:05:00,211.47,211.68,211.29,211.4,68762.0,204.9907,205.1943,204.8162,204.9229,68762.0
2021-03-05 12:10:00,211.39,211.75,211.29,211.44,26770.0,204.9132,205.2621,204.8162,204.9616,26770.0
2021-03-05 12:15:00,211.41,211.85,211.25,211.76,39388.0,204.9325,205.3591,204.7774,205.2718,39388.0
2021-03-05 12:20:00,211.77,212.38,211.65,212.23,43219.0,205.2815,205.8728,205.1652,205.7274,43219.0
2021-03-05 12:25:00,212.22,212.56,212.08,212.41,30084.0,205.7177,206.0473,205.582,205.9019,30084.0
2021-03-05 12:30:00,212.43,212.55,212.29,212.47,20266.0,205.9213,206.0376,205.7856,205.9601,20266.0
2021-03-05 12:35:00,212.43,212.85,212.15,212.65,20164.0,205.9213,206.3284,205.6499,206.1346,20164.0
2021-03-05 12:40:00,212.67,212.98,212.63,212.88,20095.0,206.1539,206.4544,206.1152,206.3575,20095.0
2021-03-05 12:45:00,212.85,213.56,212.85,213.36,79425.0,206.3284,207.0167,206.3284,206.8228,79425.0
2021-03-05 12:50:00,213.35,213.36,212.79,212.94,25043.0,206.8131,206.8228,206.2703,206.4157,25043.0
2021-03-05 12:55:00,212.89,213.13,212.66,212.97,24775.0,206.3672,206.5998,206.1442,206.4447,24775.0
2021-03-05 13:00:00,212.95,213.22,212.38,212.52,25757.0,206.4254,206.6871,205.8728,206.0085,25757.0
2021-03-05 13:05:00,212.56,213.24,212.54,213.16,20885.0,206.0473,206.7065,206.0279,206.6289,20885.0
2021-03-05 13:10:00,213.14,213.16,212.8,213.07,20398.0,206.6095,206.6289,206.28,206.5417,20398.0
2021-03-05 13:15:00,213.0,213.5,212.89,213.39,37531.0,206.4738,206.9585,206.3672,206.8519,37531.0
2021-03-05 13:20:00,213.39,213.88,213.32,213.86,43014.0,206.8519,207.3269,206.784,207.3075,43014.0
2021-03-05 13:25:00,213.87,213.94,213.57,213.82,35832.0,207.3172,207.385,207.0264,207.2687,35832.0
2021-03-05 13:30:00,213.81,213.85,213.48,213.85,32781.0,207.259,207.2978,206.9391,207.2978,32781.0
2021-03-05 13:35:00,213.87,214.07,213.75,213.89,53060.0,207.3172,207.511,207.2008,207.3366,53060.0
2021-03-05 13:40:00,213.91,214.33,213.79,213.79,67334.0,207.3559,207.7631,207.2396,207.2396,67334.0
2021-03-05 13:45:00,213.85,214.19,213.82,214.02,24362.0,207.2978,207.6274,207.2687,207.4626,24362.0
2021-03-05 13:50:00,213.96,214.26,213.53,213.6,23632.0,207.4044,207.6952,206.9876,207.0554,23632.0
2021-03-05 13:55:00,213.63,214.18,213.56,214.18,20353.0,207.0845,207.6177,207.0167,207.6177,20353.0
2021-03-05 14:00:00,214.2,214.33,213.59,213.81,27299.0,207.6371,207.7631,207.0458,207.259,27299.0
2021-03-05 14:05:00,213.78,213.84,213.33,213.5,35783.0,207.2299,207.2881,206.7937,206.9585,35783.0
2021-03-05 14:10:00,213.6,213.68,213.38,213.63,25289.0,207.0554,207.133,206.8422,207.0845,25289.0
2021-03-05 14:15:00,213.74,213.9,213.29,213.45,20412.0,207.1912,207.3463,206.7549,206.91,20412.0
2021-03-05 14:20:00,213.43,213.73,213.43,213.59,35527.0,206.8907,207.1815,206.8907,207.0458,35527.0
2021-03-05 14:25:00,213.62,214.01,213.59,213.92,41484.0,207.0748,207.4529,207.0458,207.3656,41484.0
2021-03-05 14:30:00,213.94,214.43,213.94,214.23,34370.0,207.385,207.86,207.385,207.6661,34370.0
2021-03-05 14:35:00,214.21,214.31,213.99,214.07,30231.0,207.6468,207.7437,207.4335,207.511,30231.0
2021-03-05 14:40:00,214.06,214.14,213.8,214.03,32855.0,207.5014,207.5789,207.2493,207.4723,32855.0
2021-03-05 14:45:00,214.02,215.04,214.0,214.67,112842.0,207.4626,208.4513,207.4432,208.0927,112842.0
2021-03-05 14:50:00,214.66,214.85,214.41,214.82,30566.0,208.083,208.2671,207.8406,208.2381,30566.0
2021-03-05 14:55:00,214.82,215.03,214.78,214.98,22546.0,208.2381,208.4416,208.1993,208.3932,22546.0
2021-03-05 15:00:00,214.97,215.22,214.91,215.19,28252.0,208.3835,208.6258,208.3253,208.5967,28252.0
2021-03-05 15:05:00,215.15,215.35,214.91,214.94,24577.0,208.558,208.7518,208.3253,208.3544,24577.0
2021-03-05 15:10:00,214.97,215.17,214.86,215.14,42482.0,208.3835,208.5773,208.2768,208.5483,42482.0
2021-03-05 15:15:00,215.13,215.42,214.77,215.03,40922.0,208.5386,208.8197,208.1896,208.4416,40922.0
2021-03-05 15:20:00,215.0,215.12,214.82,215.02,47706.0,208.4126,208.5289,208.2381,208.4319,47706.0
2021-03-05 15:25:00,214.96,215.21,214.84,214.92,30302.0,208.3738,208.6161,208.2575,208.335,30302.0
2021-03-05 15:30:00,214.94,215.3,214.82,215.19,53655.0,208.3544,208.7034,208.2381,208.5967,53655.0
2021-03-05 15:35:00,215.22,215.5,215.16,215.48,58018.0,208.6258,208.8972,208.5676,208.8778,58018.0
2021-03-05 15:40:00,215.48,215.56,215.12,215.38,75845.0,208.8778,208.9554,208.5289,208.7809,75845.0
2021-03-05 15:45:00,215.38,215.78,215.09,215.68,102653.0,208.7809,209.1687,208.4998,209.0717,102653.0
2021-03-05 15:50:00,215.71,216.1,215.66,215.71,184074.0,209.1008,209.4788,209.0523,209.1008,184074.0
2021-03-05 15:55:00,215.73,215.82,215.11,215.41,305666.0,209.1202,209.2074,208.5192,208.81,305666.0
2021-03-08 09:30:00,216.98,217.45,215.81,216.29,323702.0,210.3319,210.7875,209.1977,209.663,323702.0
2021-03-08 09:35:00,216.29,216.98,216.0,216.62,107864.0,209.663,210.3319,209.3819,209.9829,107864.0
2021-03-08 09:40:00,216.65,217.56,216.5,217.31,107682.0,210.012,210.8941,209.8666,210.6518,107682.0
2021-03-08 09:45:00,217.37,217.62,216.81,216.95,102761.0,210.7099,210.9523,210.1671,210.3028,102761.0
2021-03-08 09:50:00,216.95,217.21,216.49,217.06,63665.0,210.3028,210.5548,209.8569,210.4094,63665.0
2021-03-08 09:55:00,217.06,217.44,216.57,217.43,125626.0,210.4094,210.7778,209.9344,210.7681,125626.0
2021-03-08 10:00:00,217.47,217.89,216.92,217.26,92716.0,210.8069,211.214,210.2737,210.6033,92716.0
2021-03-08 10:05:00,217.22,218.49,217.17,218.41,102627.0,210.5645,211.7956,210.5161,211.7181,102627.0
2021-03-08 10:10:00,218.45,219.01,218.23,218.94,111557.0,211.7568,212.2997,211.5436,212.2318,111557.0
2021-03-08 10:15:00,218.97,219.97,218.76,219.83,201205.0,212.2609,213.2303,212.0573,213.0946,201205.0
2021-03-08 10:20:00,219.81,220.52,219.81,220.17,250466.0,213.0752,213.7634,213.0752,213.4241,250466.0
2021-03-08 10:25:00,220.23,221.39,220.22,221.28,253382.0,213.4823,214.6068,213.4726,214.5001,253382.0
2021-03-08 10:30:00,221.27,221.5,221.02,221.17,104922.0,214.4904,214.7134,214.2481,214.3935,104922.0
2021-03-08 10:35:00,221.2,221.33,220.4,220.63,132263.0,214.4226,214.5486,213.6471,213.8701,132263.0
2021-03-08 10:40:00,220.64,221.05,220.22,220.34,118572.0,213.8797,214.2772,213.4726,213.5889,118572.0
2021-03-08 10:45:00,220.34,220.56,219.99,220.24,57826.0,213.5889,213.8022,213.2497,213.492,57826.0
2021-03-08 10:50:00,220.25,220.6,220.25,220.45,48171.0,213.5017,213.841,213.5017,213.6956,48171.0
2021-03-08 10:55:00,220.47,221.15,220.41,220.85,108788.0,213.715,214.3741,213.6568,214.0833,108788.0
2021-03-08 11:00:00,220.89,221.13,220.07,220.13,138578.0,214.1221,214.3547,213.3272,213.3854,138578.0
2021-03-08 11:05:00,220.11,220.55,219.99,220.03,102717.0,213.366,213.7925,213.2497,213.2884,102717.0
2021-03-08 11:10:00,220.01,220.03,219.52,219.87,45052.0,213.269,213.2884,212.7941,213.1333,45052.0
2021-03-08 11:15:00,219.88,220.35,219.78,220.31,121972.0,213.143,213.5986,213.0461,213.5599,121972.0
2021-03-08 11:20:00,220.33,220.49,220.04,220.45,38969.0,213.5792,213.7343,213.2981,213.6956,38969.0
2021-03-08 11:25:00,220.47,220.64,220.26,220.57,89232.0,213.715,213.8797,213.5114,213.8119,89232.0
2021-03-08 11:30:00,220.61,220.64,220.21,220.53,65787.0,213.8507,213.8797,213.4629,213.7731,65787.0
2021-03-08 11:35:00,220.5,220.51,220.03,220.4,37307.0,213.744,213.7537,213.2884,213.6471,37307.0
2021-03-08 11:40:00,220.45,220.58,220.03,220.06,44953.0,213.6956,213.8216,213.2884,213.3175,44953.0
2021-03-08 11:45:00,220.1,220.56,220.05,220.53,43213.0,213.3563,213.8022,213.3078,213.7731,43213.0
2021-03-08 11:50:00,220.5,221.12,220.4,221.12,95376.0,213.744,214.345,213.6471,214.345,95376.0
2021-03-08 11:55:00,221.1,221.6,221.09,221.31,113155.0,214.3257,214.8103,214.316,214.5292,113155.0
2021-03-08 12:00:00,221.29,221.93,221.28,221.85,144308.0,214.5098,215.1302,214.5001,215.0527,144308.0
2021-03-08 12:05:00,221.87,222.03,221.76,221.86,121735.0,215.0721,215.2272,214.9654,215.0624,121735.0
2021-03-08 12:10:00,221.85,222.02,221.71,221.71,76642.0,215.0527,215.2175,214.917,214.917,76642.0
2021-03-08 12:15:00,221.74,222.11,221.52,221.53,59055.0,214.946,215.3047,214.7328,214.7425,59055.0
2021-03-08 12:20:00,221.52,222.26,221.41,222.2,68530.0,214.7328,215.4501,214.6262,215.3919,68530.0
2021-03-08 12:25:00,222.19,222.65,222.19,222.52,100400.0,215.3823,215.8282,215.3823,215.7021,100400.0
2021-03-08 12:30:00,222.49,222.94,222.36,222.84,69857.0,215.6731,216.1093,215.547,216.0123,69857.0
2021-03-08 12:35:00,222.82,222.99,222.6,222.83,120025.0,215.993,216.1577,215.7797,216.0026,120025.0
2021-03-08 12:40:00,222.84,223.4,222.82,223.3,209836.0,216.0123,216.5552,215.993,216.4582,209836.0
2021-03-08 12:45:00,223.3,223.6,223.21,223.42,151229.0,216.4582,216.7491,216.371,216.5746,151229.0
2021-03-08 12:50:00,223.42,223.64,223.24,223.26,87273.0,216.5746,216.7878,216.4001,216.4195,87273.0
2021-03-08 12:55:00,223.26,223.55,223.15,223.55,69417.0,216.4195,216.7006,216.3128,216.7006,69417.0
2021-03-08 13:00:00,223.53,223.98,223.47,223.97,148617.0,216.6812,217.1174,216.623,217.1077,148617.0
2021-03-08 13:05:00,223.98,224.29,223.92,223.93,70695.0,217.1174,217.4179,217.0592,217.0689,70695.0
2021-03-08 13:10:00,223.95,224.26,223.83,224.19,62493.0,217.0883,217.3888,216.972,217.321,62493.0
2021-03-08 13:15:00,224.18,224.81,224.14,224.59,89967.0,217.3113,217.922,217.2725,217.7087,89967.0
2021-03-08 13:20:00,224.62,224.95,224.54,224.89,108850.0,217.7378,218.0577,217.6603,217.9995,108850.0
2021-03-08 13:25:00,224.95,225.41,224.93,225.38,172960.0,218.0577,218.5036,218.0383,218.4745,172960.0
2021-03-08 13:30:00,225.4,226.13,225.13,225.89,277490.0,218.4939,219.2015,218.2322,218.9689,277490.0
2021-03-08 13:35:00,225.88,226.12,224.79,224.88,213780.0,218.9592,219.1918,217.9026,217.9898,213780.0
2021-03-08 13:40:00,224.85,225.03,224.28,224.34,108621.0,217.9608,218.1352,217.4082,217.4664,108621.0
2021-03-08 13:45:00,224.31,224.7,224.18,224.33,163462.0,217.4373,217.8153,217.3113,217.4567,163462.0
2021-03-08 13:50:00,224.31,224.83,223.48,223.78,172495.0,217.4373,217.9414,216.6327,216.9235,172495.0
2021-03-08 13:55:00,223.73,223.76,222.8,222.8,89589.0,216.8751,216.9041,215.9736,215.9736,89589.0
2021-03-08 14:00:00,222.78,223.32,222.72,223.13,101091.0,215.9542,216.4776,215.896,216.2935,101091.0
2021-03-08 14:05:00,223.11,223.83,222.92,223.45,79561.0,216.2741,216.972,216.0899,216.6036,79561.0
2021-03-08 14:10:00,223.36,223.82,223.27,223.71,57081.0,216.5164,216.9623,216.4292,216.8557,57081.0
2021-03-08 14:15:00,223.72,224.03,223.39,223.61,53565.0,216.8654,217.1659,216.5455,216.7587,53565.0
2021-03-08 14:20:00,223.55,223.74,223.4,223.68,43602.0,216.7006,216.8848,216.5552,216.8266,43602.0
2021-03-08 14:25:00,223.67,224.07,223.62,224.02,51257.0,216.8169,217.2047,216.7684,217.1562,51257.0
2021-03-08 14:30:00,224.03,224.4,223.98,224.17,116883.0,217.1659,217.5245,217.1174,217.3016,116883.0
2021-03-08 14:35:00,224.17,224.27,223.58,223.61,79416.0,217.3016,217.3985,216.7297,216.7587,79416.0
2021-03-08 14:40:00,223.61,223.69,222.95,223.07,54268.0,216.7587,216.8363,216.119,216.2353,54268.0
2021-03-08 14:45:00,223.09,223.2,222.59,222.73,78747.0,216.2547,216.3613,215.77,215.9057,78747.0
2021-03-08 14:50:00,222.74,223.42,222.67,223.32,43782.0,215.9154,216.5746,215.8475,216.4776,43782.0
2021-03-08 14:55:00,223.28,223.63,223.27,223.59,56885.0,216.4389,216.7781,216.4292,216.7394,56885.0
2021-03-08 15:00:00,223.55,223.56,222.45,222.47,69379.0,216.7006,216.7103,215.6343,215.6537,69379.0
2021-03-08 15:05:00,222.46,222.79,222.22,222.3,57939.0,215.644,215.9639,215.4113,215.4889,57939.0
2021-03-08 15:10:00,222.3,222.59,222.12,222.53,66556.0,215.4889,215.77,215.3144,215.7118,66556.0
2021-03-08 15:15:00,222.53,222.76,222.03,222.13,78405.0,215.7118,215.9348,215.2272,215.3241,78405.0
2021-03-08 15:20:00,222.12,222.62,222.0,222.33,80195.0,215.3144,215.7991,215.1981,215.518,80195.0
2021-03-08 15:25:00,222.32,222.41,221.94,221.98,81600.0,215.5083,215.5955,215.1399,215.1787,81600.0
2021-03-08 15:30:00,222.01,222.35,221.87,221.96,90249.0,215.2078,215.5374,215.0721,215.1593,90249.0
2021-03-08 15:35:00,221.97,222.1,221.66,222.1,103711.0,215.169,215.295,214.8685,215.295,103711.0
2021-03-08 15:40:00,222.07,222.42,222.05,222.34,95640.0,215.2659,215.6052,215.2465,215.5277,95640.0
2021-03-08 15:45:00,222.38,222.57,221.94,222.16,125365.0,215.5664,215.7506,215.1399,215.3532,125365.0
2021-03-08 15:50:00,222.07,222.26,221.41,221.42,198699.0,215.2659,215.4501,214.6262,214.6358,198699.0
2021-03-08 15:55:00,221.4,221.49,220.19,220.21,584168.0,214.6165,214.7037,213.4435,213.4629,584168.0
2021-03-09 09:30:00,222.06,225.0,222.0,223.11,479200.0,215.2562,218.1062,215.1981,216.2741,479200.0
2021-03-09 09:35:00,223.24,223.6,222.14,222.2,108725.0,216.4001,216.7491,215.3338,215.3919,108725.0
2021-03-09 09:40:00,222.29,222.95,222.09,222.32,133533.0,215.4792,216.119,215.2853,215.5083,133533.0
2021-03-09 09:45:00,222.37,222.72,221.42,221.79,102394.0,215.5567,215.896,214.6358,214.9945,102394.0
2021-03-09 09:50:00,221.83,222.19,221.19,221.59,77131.0,215.0333,215.3823,214.4129,214.8006,77131.0
2021-03-09 09:55:00,221.65,222.01,221.38,221.56,45362.0,214.8588,215.2078,214.5971,214.7716,45362.0
2021-03-09 10:00:00,221.62,222.47,221.32,222.09,88201.0,214.8297,215.6537,214.5389,215.2853,88201.0
2021-03-09 10:05:00,222.14,222.66,221.93,222.58,91109.0,215.3338,215.8379,215.1302,215.7603,91109.0
2021-03-09 10:10:00,222.57,222.57,221.73,221.99,60030.0,215.7506,215.7506,214.9363,215.1884,60030.0
2021-03-09 10:15:00,221.99,222.86,221.97,222.68,346780.0,215.1884,216.0317,215.169,215.8572,346780.0
2021-03-09 10:20:00,222.63,222.75,221.99,222.02,77900.0,215.8088,215.9251,215.1884,215.2175,77900.0
2021-03-09 10:25:00,222.06,222.15,221.74,222.13,91653.0,215.2562,215.3435,214.946,215.3241,91653.0
2021-03-09 10:30:00,222.14,223.19,222.14,223.11,86104.0,215.3338,216.3516,215.3338,216.2741,86104.0
2021-03-09 10:35:00,223.11,223.95,223.02,223.84,89801.0,216.2741,217.0883,216.1868,216.9817,89801.0
2021-03-09 10:40:00,223.84,224.98,223.81,224.68,125456.0,216.9817,218.0868,216.9526,217.796,125456.0
2021-03-09 10:45:00,224.58,224.58,223.72,223.98,71448.0,217.699,217.699,216.8654,217.1174,71448.0
2021-03-09 10:50:00,224.03,224.15,223.64,223.66,94687.0,217.1659,217.2822,216.7878,216.8072,94687.0
2021-03-09 10:55:00,223.62,223.66,223.02,223.18,38541.0,216.7684,216.8072,216.1868,216.3419,38541.0
2021-03-09 11:00:00,223.23,223.32,222.8,223.18,52985.0,216.3904,216.4776,215.9736,216.3419,52985.0
2021-03-09 11:05:00,223.15,223.24,222.92,222.93,37348.0,216.3128,216.4001,216.0899,216.0996,37348.0
2021-03-09 11:10:00,222.97,223.16,222.75,222.88,32408.0,216.1384,216.3225,215.9251,216.0511,32408.0
2021-03-09 11:15:00,222.88,222.94,222.53,222.92,113604.0,216.0511,216.1093,215.7118,216.0899,113604.0
2021-03-09 11:20:00,222.88,223.21,222.84,222.9,57487.0,216.0511,216.371,216.0123,216.0705,57487.0
2021-03-09 11:25:00,222.92,223.35,222.87,223.09,135939.0,216.0899,216.5067,216.0414,216.2547,135939.0
2021-03-09 11:30:00,223.09,223.29,222.23,222.44,246580.0,216.2547,216.4486,215.421,215.6246,246580.0
2021-03-09 11:35:00,222.37,222.5,221.75,221.9,49316.0,215.5567,215.6828,214.9557,215.1011,49316.0
2021-03-09 11:40:00,221.89,222.17,221.85,222.06,43795.0,215.0914,215.3629,215.0527,215.2562,43795.0
2021-03-09 11:45:00,222.02,222.16,221.83,221.97,41900.0,215.2175,215.3532,215.0333,215.169,41900.0
2021-03-09 11:50:00,221.97,222.03,221.73,221.84,33141.0,215.169,215.2272,214.9363,215.043,33141.0
2021-03-09 11:55:00,221.89,222.37,221.77,222.34,46176.0,215.0914,215.5567,214.9751,215.5277,46176.0
2021-03-09 12:00:00,222.31,222.72,222.27,222.61,45464.0,215.4986,215.896,215.4598,215.7894,45464.0
2021-03-09 12:05:00,222.61,223.19,222.61,223.13,39989.0,215.7894,216.3516,215.7894,216.2935,39989.0
2021-03-09 12:10:00,223.18,223.44,223.17,223.3,63321.0,216.3419,216.594,216.3322,216.4582,63321.0
2021-03-09 12:15:00,223.31,223.45,223.26,223.36,29237.0,216.4679,216.6036,216.4195,216.5164,29237.0
2021-03-09 12:20:00,223.32,223.61,223.18,223.54,36493.0,216.4776,216.7587,216.3419,216.6909,36493.0
2021-03-09 12:25:00,223.54,223.87,223.52,223.7,45294.0,216.6909,217.0108,216.6715,216.846,45294.0
2021-03-09 12:30:00,223.74,223.8,223.51,223.62,46334.0,216.8848,216.9429,216.6618,216.7684,46334.0
2021-03-09 12:35:00,223.62,223.7,223.33,223.42,56702.0,216.7684,216.846,216.4873,216.5746,56702.0
2021-03-09 12:40:00,223.43,223.76,223.43,223.76,37484.0,216.5843,216.9041,216.5843,216.9041,37484.0
2021-03-09 12:45:00,223.76,223.82,223.55,223.78,35484.0,216.9041,216.9623,216.7006,216.9235,35484.0
2021-03-09 12:50:00,223.74,223.8,223.48,223.54,27191.0,216.8848,216.9429,216.6327,216.6909,27191.0
2021-03-09 12:55:00,223.57,223.59,223.28,223.46,78785.0,216.72,216.7394,216.4389,216.6133,78785.0
2021-03-09 13:00:00,223.54,224.1,223.54,224.1,35052.0,216.6909,217.2337,216.6909,217.2337,35052.0
2021-03-09 13:05:00,224.11,224.12,223.86,223.99,32834.0,217.2434,217.2531,217.0011,217.1271,32834.0
2021-03-09 13:10:00,223.95,224.14,223.71,223.85,50143.0,217.0883,217.2725,216.8557,216.9914,50143.0
2021-03-09 13:15:00,223.85,223.86,223.46,223.57,47052.0,216.9914,217.0011,216.6133,216.72,47052.0
2021-03-09 13:20:00,223.54,223.58,223.19,223.36,38769.0,216.6909,216.7297,216.3516,216.5164,38769.0
2021-03-09 13:25:00,223.34,223.4,223.15,223.28,28436.0,216.497,216.5552,216.3128,216.4389,28436.0
2021-03-09 13:30:00,223.29,223.43,222.88,222.93,40378.0,216.4486,216.5843,216.0511,216.0996,40378.0
2021-03-09 13:35:00,222.9,222.91,222.64,222.74,31821.0,216.0705,216.0802,215.8185,215.9154,31821.0
2021-03-09 13:40:00,222.72,222.75,222.45,222.62,40087.0,215.896,215.9251,215.6343,215.7991,40087.0
2021-03-09 13:45:00,222.6,222.64,222.2,222.27,51559.0,215.7797,215.8185,215.3919,215.4598,51559.0
2021-03-09 13:50:00,222.25,222.37,222.03,222.12,77865.0,215.4404,215.5567,215.2272,215.3144,77865.0
2021-03-09 13:55:00,222.12,222.32,221.98,222.01,58946.0,215.3144,215.5083,215.1787,215.2078,58946.0
2021-03-09 14:00:00,221.99,222.14,221.81,221.86,45927.0,215.1884,215.3338,215.0139,215.0624,45927.0
2021-03-09 14:05:00,221.85,221.92,221.5,221.69,73154.0,215.0527,215.1205,214.7134,214.8976,73154.0
2021-03-09 14:10:00,221.71,222.23,221.63,222.21,42226.0,214.917,215.421,214.8394,215.4016,42226.0
2021-03-09 14:15:00,222.18,222.18,221.94,221.97,39550.0,215.3726,215.3726,215.1399,215.169,39550.0
2021-03-09 14:20:00,221.9,222.03,221.84,221.85,35950.0,215.1011,215.2272,215.043,215.0527,35950.0
2021-03-09 14:25:00,221.77,221.95,221.61,221.87,46299.0,214.9751,215.1496,214.82,215.0721,46299.0
2021-03-09 14:30:00,221.88,222.1,221.64,221.66,31469.0,215.0818,215.295,214.8491,214.8685,31469.0
2021-03-09 14:35:00,221.66,221.95,221.56,221.78,66240.0,214.8685,215.1496,214.7716,214.9848,66240.0
2021-03-09 14:40:00,221.78,221.93,221.73,221.74,31490.0,214.9848,215.1302,214.9363,214.946,31490.0
2021-03-09 14:45:00,221.73,221.77,221.43,221.46,61252.0,214.9363,214.9751,214.6455,214.6746,61252.0
2021-03-09 14:50:00,221.48,221.55,221.15,221.18,41744.0,214.694,214.7619,214.3741,214.4032,41744.0
2021-03-09 14:55:00,221.2,221.46,221.09,221.44,75094.0,214.4226,214.6746,214.316,214.6552,75094.0
2021-03-09 15:00:00,221.42,221.66,221.39,221.49,85118.0,214.6358,214.8685,214.6068,214.7037,85118.0
2021-03-09 15:05:00,221.49,221.65,221.36,221.38,41013.0,214.7037,214.8588,214.5777,214.5971,41013.0
2021-03-09 15:10:00,221.41,221.68,221.31,221.56,53955.0,214.6262,214.8879,214.5292,214.7716,53955.0
2021-03-09 15:15:00,221.57,221.71,221.45,221.64,45154.0,214.7812,214.917,214.6649,214.8491,45154.0
2021-03-09 15:20:00,221.65,221.73,221.46,221.73,45640.0,214.8588,214.9363,214.6746,214.9363,45640.0
2021-03-09 15:25:00,221.74,221.99,221.62,221.87,75509.0,214.946,215.1884,214.8297,215.0721,75509.0
2021-03-09 15:30:00,221.82,221.83,221.47,221.47,68704.0,215.0236,215.0333,214.6843,214.6843,68704.0
2021-03-09 15:35:00,221.49,221.55,221.12,221.54,60615.0,214.7037,214.7619,214.345,214.7522,60615.0
2021-03-09 15:40:00,221.54,221.67,221.2,221.25,73098.0,214.7522,214.8782,214.4226,214.4711,73098.0
2021-03-09 15:45:00,221.25,221.5,221.12,221.33,105305.0,214.4711,214.7134,214.345,214.5486,105305.0
2021-03-09 15:50:00,221.29,221.33,220.53,221.0,166350.0,214.5098,214.5486,213.7731,214.2287,166350.0
2021-03-09 15:55:00,221.01,221.03,220.19,220.2,306040.0,214.2384,214.2578,213.4435,213.4532,306040.0
2021-03-10 09:30:00,220.72,221.37,219.62,220.72,465400.0,213.9573,214.5874,212.891,213.9573,465400.0
2021-03-10 09:35:00,220.73,221.28,220.08,221.11,151479.0,213.967,214.5001,213.3369,214.3353,151479.0
2021-03-10 09:40:00,221.03,221.57,220.3,220.8,131979.0,214.2578,214.7812,213.5502,214.0348,131979.0
2021-03-10 09:45:00,220.75,221.0,220.33,220.73,92188.0,213.9864,214.2287,213.5792,213.967,92188.0
2021-03-10 09:50:00,220.69,220.95,220.42,220.79,60172.0,213.9282,214.1802,213.6665,214.0251,60172.0
2021-03-10 09:55:00,220.79,221.33,220.55,220.87,97035.0,214.0251,214.5486,213.7925,214.1027,97035.0
2021-03-10 10:00:00,220.92,221.83,220.8,221.76,76818.0,214.1512,215.0333,214.0348,214.9654,76818.0
2021-03-10 10:05:00,221.81,222.18,221.59,221.96,78336.0,215.0139,215.3726,214.8006,215.1593,78336.0
2021-03-10 10:10:00,221.98,222.13,221.02,221.05,165803.0,215.1787,215.3241,214.2481,214.2772,165803.0
2021-03-10 10:15:00,221.07,221.29,220.6,220.68,70259.0,214.2966,214.5098,213.841,213.9185,70259.0
2021-03-10 10:20:00,220.62,220.82,220.33,220.48,55422.0,213.8604,214.0542,213.5792,213.7246,55422.0
2021-03-10 10:25:00,220.51,220.53,219.99,220.0,74676.0,213.7537,213.7731,213.2497,213.2594,74676.0
2021-03-10 10:30:00,219.99,220.15,219.66,219.84,89375.0,213.2497,213.4048,212.9298,213.1043,89375.0
2021-03-10 10:35:00,219.79,219.82,219.4,219.47,59832.0,213.0558,213.0849,212.6777,212.7456,59832.0
2021-03-10 10:40:00,219.5,220.54,219.42,220.54,91846.0,212.7747,213.7828,212.6971,213.7828,91846.0
2021-03-10 10:45:00,220.51,220.9,220.42,220.46,70619.0,213.7537,214.1318,213.6665,213.7053,70619.0
2021-03-10 10:50:00,220.39,220.5,219.77,219.98,109416.0,213.6374,213.744,213.0364,213.24,109416.0
2021-03-10 10:55:00,219.97,220.11,219.74,220.01,68185.0,213.2303,213.366,213.0073,213.269,68185.0
2021-03-10 11:00:00,220.1,220.92,219.99,220.86,68684.0,213.3563,214.1512,213.2497,214.093,68684.0
2021-03-10 11:05:00,220.8,220.85,220.1,220.1,75960.0,214.0348,214.0833,213.3563,213.3563,75960.0
2021-03-10 11:10:00,220.09,220.68,220.09,220.53,37216.0,213.3466,213.9185,213.3466,213.7731,37216.0
2021-03-10 11:15:00,220.48,220.82,220.43,220.69,46029.0,213.7246,214.0542,213.6762,213.9282,46029.0
2021-03-10 11:20:00,220.71,220.76,220.08,220.35,34442.0,213.9476,213.9961,213.3369,213.5986,34442.0
2021-03-10 11:25:00,220.37,220.57,220.2,220.53,42136.0,213.618,213.8119,213.4532,213.7731,42136.0
2021-03-10 11:30:00,220.49,220.61,220.29,220.61,27499.0,213.7343,213.8507,213.5405,213.8507,27499.0
2021-03-10 11:35:00,220.59,221.16,220.46,221.16,33420.0,213.8313,214.3838,213.7053,214.3838,33420.0
2021-03-10 11:40:00,221.1,221.2,220.72,220.89,32990.0,214.3257,214.4226,213.9573,214.1221,32990.0
2021-03-10 11:45:00,220.89,221.11,220.78,221.04,32044.0,214.1221,214.3353,214.0155,214.2675,32044.0
2021-03-10 11:50:00,221.07,221.59,221.07,221.53,56258.0,214.2966,214.8006,214.2966,214.7425,56258.0
2021-03-10 11:55:00,221.53,221.8,221.41,221.65,63181.0,214.7425,215.0042,214.6262,214.8588,63181.0
2021-03-10 12:00:00,221.65,222.0,221.63,221.67,30538.0,214.8588,215.1981,214.8394,214.8782,30538.0
2021-03-10 12:05:00,221.65,221.7,221.56,221.67,11465.0,214.8588,214.9073,214.7716,214.8782,11465.0
2021-03-10 12:10:00,221.72,221.87,221.66,221.83,16771.0,214.9267,215.0721,214.8685,215.0333,16771.0
2021-03-10 12:15:00,221.88,221.92,221.42,221.48,28699.0,215.0818,215.1205,214.6358,214.694,28699.0
2021-03-10 12:20:00,221.45,221.52,221.11,221.45,29594.0,214.6649,214.7328,214.3353,214.6649,29594.0
2021-03-10 12:25:00,221.48,221.49,221.07,221.27,15159.0,214.694,214.7037,214.2966,214.4904,15159.0
2021-03-10 12:30:00,221.39,221.53,221.33,221.52,18248.0,214.6068,214.7425,214.5486,214.7328,18248.0
2021-03-10 12:35:00,221.57,221.57,221.19,221.32,20100.0,214.7812,214.7812,214.4129,214.5389,20100.0
2021-03-10 12:40:00,221.31,221.58,221.31,221.46,41599.0,214.5292,214.7909,214.5292,214.6746,41599.0
2021-03-10 12:45:00,221.5,221.8,221.46,221.78,24548.0,214.7134,215.0042,214.6746,214.9848,24548.0
2021-03-10 12:50:00,221.79,221.81,221.41,221.42,29829.0,214.9945,215.0139,214.6262,214.6358,29829.0
2021-03-10 12:55:00,221.43,221.72,221.27,221.72,66163.0,214.6455,214.9267,214.4904,214.9267,66163.0
2021-03-10 13:00:00,221.73,221.73,221.13,221.62,30883.0,214.9363,214.9363,214.3547,214.8297,30883.0
2021-03-10 13:05:00,221.6,221.84,221.38,221.81,27102.0,214.8103,215.043,214.5971,215.0139,27102.0
2021-03-10 13:10:00,221.83,221.93,221.63,221.78,30337.0,215.0333,215.1302,214.8394,214.9848,30337.0
2021-03-10 13:15:00,221.8,221.83,221.42,221.5,31275.0,215.0042,215.0333,214.6358,214.7134,31275.0
2021-03-10 13:20:00,221.47,221.69,221.47,221.65,21331.0,214.6843,214.8976,214.6843,214.8588,21331.0
2021-03-10 13:25:00,221.6,221.74,221.48,221.74,28762.0,214.8103,214.946,214.694,214.946,28762.0
2021-03-10 13:30:00,221.76,221.84,221.45,221.49,34129.0,214.9654,215.043,214.6649,214.7037,34129.0
2021-03-10 13:35:00,221.5,221.72,221.25,221.39,35805.0,214.7134,214.9267,214.4711,214.6068,35805.0
2021-03-10 13:40:00,221.45,221.58,221.27,221.56,41965.0,214.6649,214.7909,214.4904,214.7716,41965.0
2021-03-10 13:45:00,221.55,221.66,221.37,221.64,37870.0,214.7619,214.8685,214.5874,214.8491,37870.0
2021-03-10 13:50:00,221.64,221.7,221.49,221.63,25758.0,214.8491,214.9073,214.7037,214.8394,25758.0
2021-03-10 13:55:00,221.61,221.7,221.49,221.59,27217.0,214.82,214.9073,214.7037,214.8006,27217.0
2021-03-10 14:00:00,221.56,221.98,221.43,221.98,59712.0,214.7716,215.1787,214.6455,215.1787,59712.0
2021-03-10 14:05:00,221.91,222.4,221.87,222.37,73525.0,215.1108,215.5858,215.0721,215.5567,73525.0
2021-03-10 14:10:00,222.4,223.22,222.35,223.16,72750.0,215.5858,216.3807,215.5374,216.3225,72750.0
2021-03-10 14:15:00,223.19,223.5,223.09,223.47,88096.0,216.3516,216.6521,216.2547,216.623,88096.0
2021-03-10 14:20:00,223.43,223.45,222.79,222.94,64468.0,216.5843,216.6036,215.9639,216.1093,64468.0
2021-03-10 14:25:00,222.93,223.32,222.88,222.97,115381.0,216.0996,216.4776,216.0511,216.1384,115381.0
2021-03-10 14:30:00,222.97,223.36,222.87,223.32,55114.0,216.1384,216.5164,216.0414,216.4776,55114.0
2021-03-10 14:35:00,223.33,223.49,223.15,223.23,72952.0,216.4873,216.6424,216.3128,216.3904,72952.0
2021-03-10 14:40:00,223.26,223.84,223.26,223.77,103205.0,216.4195,216.9817,216.4195,216.9138,103205.0
2021-03-10 14:45:00,223.77,224.19,223.66,223.87,78933.0,216.9138,217.321,216.8072,217.0108,78933.0
2021-03-10 14:50:00,223.85,223.94,223.65,223.74,60029.0,216.9914,217.0786,216.7975,216.8848,60029.0
2021-03-10 14:55:00,223.71,223.88,223.29,223.47,84683.0,216.8557,217.0205,216.4486,216.623,84683.0
2021-03-10 15:00:00,223.45,223.62,223.03,223.2,65875.0,216.6036,216.7684,216.1965,216.3613,65875.0
2021-03-10 15:05:00,223.16,223.32,222.88,222.9,74680.0,216.3225,216.4776,216.0511,216.0705,74680.0
2021-03-10 15:10:00,222.91,223.3,222.85,223.18,46987.0,216.0802,216.4582,216.022,216.3419,46987.0
2021-03-10 15:15:00,223.22,223.58,223.16,223.37,56417.0,216.3807,216.7297,216.3225,216.5261,56417.0
2021-03-10 15:20:00,223.37,223.42,223.12,223.15,38872.0,216.5261,216.5746,216.2838,216.3128,38872.0
2021-03-10 15:25:00,223.16,223.28,223.0,223.12,66143.0,216.3225,216.4389,216.1674,216.2838,66143.0
2021-03-10 15:30:00,223.15,223.22,222.81,222.84,80132.0,216.3128,216.3807,215.9833,216.0123,80132.0
2021-03-10 15:35:00,222.84,223.19,222.83,222.97,80753.0,216.0123,216.3516,216.0026,216.1384,80753.0
2021-03-10 15:40:00,222.95,223.16,222.85,223.01,70350.0,216.119,216.3225,216.022,216.1771,70350.0
2021-03-10 15:45:00,223.01,223.42,223.0,223.38,110250.0,216.1771,216.5746,216.1674,216.5358,110250.0
2021-03-10 15:50:00,223.36,223.36,223.06,223.16,159362.0,216.5164,216.5164,216.2256,216.3225,159362.0
2021-03-10 15:55:00,223.14,223.24,222.77,223.17,298339.0,216.3031,216.4001,215.9445,216.3322,298339.0
2021-03-11 09:30:00,224.53,225.84,224.2,225.43,350296.0,217.6506,218.9204,217.3307,218.523,350296.0
2021-03-11 09:35:00,225.48,225.72,223.81,224.37,145989.0,218.5715,218.8041,216.9526,217.4955,145989.0
2021-03-11 09:40:00,224.3,224.8,224.09,224.23,72411.0,217.4276,217.9123,217.224,217.3597,72411.0
2021-03-11 09:45:00,224.26,225.06,224.25,224.84,77033.0,217.3888,218.1643,217.3791,217.9511,77033.0
2021-03-11 09:50:00,224.84,225.63,224.73,225.52,89186.0,217.9511,218.7169,217.8444,218.6102,89186.0
2021-03-11 09:55:00,225.4,226.27,225.33,226.06,107347.0,218.4939,219.3372,218.426,219.1337,107347.0
2021-03-11 10:00:00,226.07,226.29,226.03,226.07,83516.0,219.1434,219.3566,219.1046,219.1434,83516.0
2021-03-11 10:05:00,226.04,226.63,225.9,226.59,91260.0,219.1143,219.6862,218.9786,219.6474,91260.0
2021-03-11 10:10:00,226.61,226.76,226.36,226.59,67097.0,219.6668,219.8122,219.4245,219.6474,67097.0
2021-03-11 10:15:00,226.58,226.9,226.49,226.78,84687.0,219.6377,219.9479,219.5505,219.8316,84687.0
2021-03-11 10:20:00,226.78,227.45,226.76,227.43,74535.0,219.8316,220.4811,219.8122,220.4617,74535.0
2021-03-11 10:25:00,227.38,227.78,227.38,227.61,74257.0,220.4132,220.801,220.4132,220.6362,74257.0
2021-03-11 10:30:00,227.68,227.77,227.11,227.48,92924.0,220.704,220.7913,220.1515,220.5102,92924.0
2021-03-11 10:35:00,227.49,227.55,226.64,226.69,73105.0,220.5199,220.578,219.6959,219.7444,73105.0
2021-03-11 10:40:00,226.7,226.96,226.65,226.66,54162.0,219.7541,220.0061,219.7056,219.7153,54162.0
2021-03-11 10:45:00,226.66,226.97,226.35,226.51,77371.0,219.7153,220.0158,219.4148,219.5699,77371.0
2021-03-11 10:50:00,226.5,226.82,226.41,226.66,48266.0,219.5602,219.8704,219.473,219.7153,48266.0
2021-03-11 10:55:00,226.64,226.64,226.07,226.19,38814.0,219.6959,219.6959,219.1434,219.2597,38814.0
2021-03-11 11:00:00,226.23,226.46,226.0,226.23,130780.0,219.2985,219.5214,219.0755,219.2985,130780.0
2021-03-11 11:05:00,226.2,226.61,226.14,226.32,41497.0,219.2694,219.6668,219.2112,219.3857,41497.0
2021-03-11 11:10:00,226.32,226.89,226.24,226.84,40289.0,219.3857,219.9382,219.3082,219.8898,40289.0
2021-03-11 11:15:00,226.81,227.31,226.81,227.29,39893.0,219.8607,220.3454,219.8607,220.326,39893.0
2021-03-11 11:20:00,227.26,227.54,227.23,227.36,63562.0,220.2969,220.5683,220.2678,220.3938,63562.0
2021-03-11 11:25:00,227.33,227.42,227.15,227.35,47067.0,220.3648,220.452,220.1903,220.3842,47067.0
2021-03-11 11:30:00,227.36,227.7,227.16,227.63,59984.0,220.3938,220.7234,220.2,220.6556,59984.0
2021-03-11 11:35:00,227.61,227.67,227.34,227.37,32358.0,220.6362,220.6944,220.3745,220.4035,32358.0
2021-03-11 11:40:00,227.37,227.73,227.29,227.65,42207.0,220.4035,220.7525,220.326,220.675,42207.0
2021-03-11 11:45:00,227.69,227.88,227.4,227.77,77009.0,220.7137,220.8979,220.4326,220.7913,77009.0
2021-03-11 11:50:00,227.75,228.02,227.63,227.74,96836.0,220.7719,221.0336,220.6556,220.7622,96836.0
2021-03-11 11:55:00,227.72,227.83,227.51,227.76,59295.0,220.7428,220.8494,220.5393,220.7816,59295.0
2021-03-11 12:00:00,227.73,227.83,227.58,227.7,55924.0,220.7525,220.8494,220.6071,220.7234,55924.0
2021-03-11 12:05:00,227.64,227.84,227.53,227.82,36940.0,220.6653,220.8591,220.5586,220.8398,36940.0
2021-03-11 12:10:00,227.82,227.96,227.64,227.66,161918.0,220.8398,220.9755,220.6653,220.6847,161918.0
2021-03-11 12:15:00,227.66,227.79,227.26,227.66,164467.0,220.6847,220.8107,220.2969,220.6847,164467.0
2021-03-11 12:20:00,227.7,227.87,227.57,227.75,52700.0,220.7234,220.8882,220.5974,220.7719,52700.0
2021-03-11 12:25:00,227.69,227.9,227.67,227.73,39431.0,220.7137,220.9173,220.6944,220.7525,39431.0
2021-03-11 12:30:00,227.76,227.8,227.54,227.54,25444.0,220.7816,220.8204,220.5683,220.5683,25444.0
2021-03-11 12:35:00,227.55,227.71,227.49,227.5,33267.0,220.578,220.7331,220.5199,220.5296,33267.0
2021-03-11 12:40:00,227.52,227.76,227.49,227.62,41804.0,220.5489,220.7816,220.5199,220.6459,41804.0
2021-03-11 12:45:00,227.66,227.74,227.49,227.53,31173.0,220.6847,220.7622,220.5199,220.5586,31173.0
2021-03-11 12:50:00,227.52,227.57,227.46,227.51,38979.0,220.5489,220.5974,220.4908,220.5393,38979.0
2021-03-11 12:55:00,227.53,227.79,227.49,227.73,43327.0,220.5586,220.8107,220.5199,220.7525,43327.0
2021-03-11 13:00:00,227.69,228.05,227.69,228.01,64151.0,220.7137,221.0627,220.7137,221.0239,64151.0
2021-03-11 13:05:00,228.01,228.18,227.97,227.99,45460.0,221.0239,221.1887,220.9852,221.0045,45460.0
2021-03-11 13:10:00,228.01,228.22,227.89,228.09,36988.0,221.0239,221.2275,220.9076,221.1015,36988.0
2021-03-11 13:15:00,228.09,228.23,227.91,227.91,44011.0,221.1015,221.2372,220.927,220.927,44011.0
2021-03-11 13:20:00,227.94,228.03,227.83,227.97,39751.0,220.9561,221.0433,220.8494,220.9852,39751.0
2021-03-11 13:25:00,227.95,227.98,227.77,227.85,38964.0,220.9658,220.9949,220.7913,220.8688,38964.0
2021-03-11 13:30:00,227.85,227.94,227.45,227.47,55388.0,220.8688,220.9561,220.4811,220.5005,55388.0
2021-03-11 13:35:00,227.49,227.51,227.28,227.44,36759.0,220.5199,220.5393,220.3163,220.4714,36759.0
2021-03-11 13:40:00,227.47,227.63,227.39,227.4,40354.0,220.5005,220.6556,220.4229,220.4326,40354.0
2021-03-11 13:45:00,227.42,227.58,227.32,227.32,56225.0,220.452,220.6071,220.3551,220.3551,56225.0
2021-03-11 13:50:00,227.33,227.52,227.21,227.43,51919.0,220.3648,220.5489,220.2484,220.4617,51919.0
2021-03-11 13:55:00,227.43,227.52,227.22,227.41,52948.0,220.4617,220.5489,220.2581,220.4423,52948.0
2021-03-11 14:00:00,227.43,227.66,227.39,227.57,45167.0,220.4617,220.6847,220.4229,220.5974,45167.0
2021-03-11 14:05:00,227.55,227.55,227.34,227.34,49060.0,220.578,220.578,220.3745,220.3745,49060.0
2021-03-11 14:10:00,227.34,227.61,227.29,227.48,44000.0,220.3745,220.6362,220.326,220.5102,44000.0
2021-03-11 14:15:00,227.48,227.69,227.31,227.65,71303.0,220.5102,220.7137,220.3454,220.675,71303.0
2021-03-11 14:20:00,227.67,227.83,227.64,227.81,47086.0,220.6944,220.8494,220.6653,220.8301,47086.0
2021-03-11 14:25:00,227.86,228.0,227.66,227.69,55450.0,220.8785,221.0142,220.6847,220.7137,55450.0
2021-03-11 14:30:00,227.72,227.77,227.5,227.6,29512.0,220.7428,220.7913,220.5296,220.6265,29512.0
2021-03-11 14:35:00,227.58,227.58,227.23,227.27,32364.0,220.6071,220.6071,220.2678,220.3066,32364.0
2021-03-11 14:40:00,227.3,227.38,227.18,227.22,25672.0,220.3357,220.4132,220.2194,220.2581,25672.0
2021-03-11 14:45:00,227.24,227.27,226.95,226.98,63060.0,220.2775,220.3066,219.9964,220.0255,63060.0
2021-03-11 14:50:00,226.98,227.08,226.78,226.88,76804.0,220.0255,220.1224,219.8316,219.9286,76804.0
2021-03-11 14:55:00,226.9,226.9,226.53,226.58,20639.0,219.9479,219.9479,219.5893,219.6377,20639.0
2021-03-11 15:00:00,226.58,226.74,226.54,226.67,34721.0,219.6377,219.7928,219.599,219.725,34721.0
2021-03-11 15:05:00,226.66,226.67,226.31,226.36,28415.0,219.7153,219.725,219.376,219.4245,28415.0
2021-03-11 15:10:00,226.34,226.47,226.25,226.4,42734.0,219.4051,219.5311,219.3179,219.4633,42734.0
2021-03-11 15:15:00,226.43,226.72,226.35,226.64,90986.0,219.4923,219.7735,219.4148,219.6959,90986.0
2021-03-11 15:20:00,226.63,226.81,226.51,226.7,96642.0,219.6862,219.8607,219.5699,219.7541,96642.0
2021-03-11 15:25:00,226.71,226.97,226.63,226.9,73831.0,219.7638,220.0158,219.6862,219.9479,73831.0
2021-03-11 15:30:00,226.92,226.92,226.57,226.69,141441.0,219.9673,219.9673,219.6281,219.7444,141441.0
2021-03-11 15:35:00,226.68,226.91,226.58,226.86,73975.0,219.7347,219.9576,219.6377,219.9092,73975.0
2021-03-11 15:40:00,226.87,226.89,226.63,226.72,56857.0,219.9189,219.9382,219.6862,219.7735,56857.0
2021-03-11 15:45:00,226.72,226.88,226.63,226.79,119714.0,219.7735,219.9286,219.6862,219.8413,119714.0
2021-03-11 15:50:00,226.79,226.99,226.5,226.62,199634.0,219.8413,220.0352,219.5602,219.6765,199634.0
2021-03-11 15:55:00,226.63,226.65,226.12,226.15,226658.0,219.6862,219.7056,219.1918,219.2209,226658.0
2021-03-12 09:30:00,225.28,226.1,225.04,225.85,296404.0,218.3776,219.1725,218.1449,218.9301,296404.0
2021-03-12 09:35:00,225.8,226.54,225.42,225.85,148530.0,218.8816,219.599,218.5133,218.9301,148530.0
2021-03-12 09:40:00,225.8,226.09,225.41,225.71,56495.0,218.8816,219.1628,218.5036,218.7944,56495.0
2021-03-12 09:45:00,225.74,225.84,225.38,225.48,68139.0,218.8235,218.9204,218.4745,218.5715,68139.0
2021-03-12 09:50:00,225.57,225.57,225.14,225.24,60538.0,218.6587,218.6587,218.2419,218.3388,60538.0
2021-03-12 09:55:00,225.23,225.23,224.78,225.07,43093.0,218.3291,218.3291,217.8929,218.174,43093.0
2021-03-12 10:00:00,225.08,225.16,224.54,225.11,38453.0,218.1837,218.2613,217.6603,218.2128,38453.0
2021-03-12 10:05:00,225.12,225.33,225.0,225.33,40171.0,218.2225,218.426,218.1062,218.426,40171.0
2021-03-12 10:10:00,225.33,225.53,225.0,225.01,36868.0,218.426,218.6199,218.1062,218.1159,36868.0
2021-03-12 10:15:00,225.02,225.23,224.6,225.14,33475.0,218.1255,218.3291,217.7184,218.2419,33475.0
2021-03-12 10:20:00,225.07,225.27,224.69,224.86,54427.0,218.174,218.3679,217.8057,217.9704,54427.0
2021-03-12 10:25:00,224.78,224.81,224.4,224.65,34538.0,217.8929,217.922,217.5245,217.7669,34538.0
2021-03-12 10:30:00,224.65,224.99,224.58,224.93,37104.0,217.7669,218.0965,217.699,218.0383,37104.0
2021-03-12 10:35:00,224.9,225.0,224.61,224.76,35421.0,218.0092,218.1062,217.7281,217.8735,35421.0
2021-03-12 10:40:00,224.73,224.79,224.3,224.38,46159.0,217.8444,217.9026,217.4276,217.5052,46159.0
2021-03-12 10:45:00,224.39,224.6,224.25,224.33,33531.0,217.5148,217.7184,217.3791,217.4567,33531.0
2021-03-12 10:50:00,224.34,224.38,223.65,223.91,74213.0,217.4664,217.5052,216.7975,217.0496,74213.0
2021-03-12 10:55:00,223.91,224.02,223.79,223.92,48256.0,217.0496,217.1562,216.9332,217.0592,48256.0
2021-03-12 11:00:00,223.92,224.02,223.42,223.5,55233.0,217.0592,217.1562,216.5746,216.6521,55233.0
2021-03-12 11:05:00,223.5,224.03,223.48,223.78,51845.0,216.6521,217.1659,216.6327,216.9235,51845.0
2021-03-12 11:10:00,223.78,224.0,223.7,223.8,44994.0,216.9235,217.1368,216.846,216.9429,44994.0
2021-03-12 11:15:00,223.79,224.0,223.69,223.69,40424.0,216.9332,217.1368,216.8363,216.8363,40424.0
2021-03-12 11:20:00,223.71,224.01,223.71,223.99,41074.0,216.8557,217.1465,216.8557,217.1271,41074.0
2021-03-12 11:25:00,223.98,224.63,223.85,224.63,45649.0,217.1174,217.7475,216.9914,217.7475,45649.0
2021-03-12 11:30:00,224.63,224.99,224.57,224.82,43929.0,217.7475,218.0965,217.6893,217.9317,43929.0
2021-03-12 11:35:00,224.84,225.22,224.73,224.99,26883.0,217.9511,218.3194,217.8444,218.0965,26883.0
2021-03-12 11:40:00,225.0,225.22,224.95,225.14,16539.0,218.1062,218.3194,218.0577,218.2419,16539.0
2021-03-12 11:45:00,225.21,225.22,224.81,225.05,79262.0,218.3097,218.3194,217.922,218.1546,79262.0
2021-03-12 11:50:00,225.02,225.03,224.86,224.87,17192.0,218.1255,218.1352,217.9704,217.9801,17192.0
2021-03-12 11:55:00,224.88,224.94,224.71,224.85,16292.0,217.9898,218.048,217.825,217.9608,16292.0
2021-03-12 12:00:00,224.93,224.96,224.66,224.82,15076.0,218.0383,218.0674,217.7766,217.9317,15076.0
2021-03-12 12:05:00,224.79,224.94,224.69,224.89,18717.0,217.9026,218.048,217.8057,217.9995,18717.0
2021-03-12 12:10:00,224.94,225.19,224.83,225.11,17373.0,218.048,218.2903,217.9414,218.2128,17373.0
2021-03-12 12:15:00,225.13,225.37,225.09,225.14,21669.0,218.2322,218.4648,218.1934,218.2419,21669.0
2021-03-12 12:20:00,225.1,225.2,225.02,225.18,11728.0,218.2031,218.3,218.1255,218.2806,11728.0
2021-03-12 12:25:00,225.19,225.25,225.06,225.14,23441.0,218.2903,218.3485,218.1643,218.2419,23441.0
2021-03-12 12:30:00,225.17,225.23,225.0,225.02,17806.0,218.2709,218.3291,218.1062,218.1255,17806.0
2021-03-12 12:35:00,225.0,225.0,224.72,224.72,18443.0,218.1062,218.1062,217.8347,217.8347,18443.0
2021-03-12 12:40:00,224.76,224.83,224.59,224.64,16280.0,217.8735,217.9414,217.7087,217.7572,16280.0
2021-03-12 12:45:00,224.66,225.05,224.65,225.05,16542.0,217.7766,218.1546,217.7669,218.1546,16542.0
2021-03-12 12:50:00,225.03,225.05,224.51,224.57,30378.0,218.1352,218.1546,217.6312,217.6893,30378.0
2021-03-12 12:55:00,224.57,224.63,224.23,224.29,50588.0,217.6893,217.7475,217.3597,217.4179,50588.0
2021-03-12 13:00:00,224.3,224.33,224.08,224.25,38597.0,217.4276,217.4567,217.2143,217.3791,38597.0
2021-03-12 13:05:00,224.28,224.46,224.25,224.33,26623.0,217.4082,217.5827,217.3791,217.4567,26623.0
2021-03-12 13:10:00,224.33,224.48,224.2,224.4,20466.0,217.4567,217.6021,217.3307,217.5245,20466.0
2021-03-12 13:15:00,224.34,224.4,224.18,224.39,39107.0,217.4664,217.5245,217.3113,217.5148,39107.0
2021-03-12 13:20:00,224.39,224.49,224.3,224.37,31384.0,217.5148,217.6118,217.4276,217.4955,31384.0
2021-03-12 13:25:00,224.37,224.57,224.35,224.5,69699.0,217.4955,217.6893,217.4761,217.6215,69699.0
2021-03-12 13:30:00,224.51,224.59,224.31,224.57,51983.0,217.6312,217.7087,217.4373,217.6893,51983.0
2021-03-12 13:35:00,224.62,224.62,224.23,224.29,14705.0,217.7378,217.7378,217.3597,217.4179,14705.0
2021-03-12 13:40:00,224.31,224.39,224.29,224.37,12562.0,217.4373,217.5148,217.4179,217.4955,12562.0
2021-03-12 13:45:00,224.42,224.42,224.15,224.22,14236.0,217.5439,217.5439,217.2822,217.3501,14236.0
2021-03-12 13:50:00,224.28,224.46,224.22,224.39,13808.0,217.4082,217.5827,217.3501,217.5148,13808.0
2021-03-12 13:55:00,224.36,224.46,224.3,224.31,17699.0,217.4858,217.5827,217.4276,217.4373,17699.0
2021-03-12 14:00:00,224.33,224.48,224.21,224.26,27688.0,217.4567,217.6021,217.3404,217.3888,27688.0
2021-03-12 14:05:00,224.29,224.5,224.25,224.39,18639.0,217.4179,217.6215,217.3791,217.5148,18639.0
2021-03-12 14:10:00,224.36,224.44,224.19,224.36,16122.0,217.4858,217.5633,217.321,217.4858,16122.0
2021-03-12 14:15:00,224.36,224.45,224.25,224.45,20475.0,217.4858,217.573,217.3791,217.573,20475.0
2021-03-12 14:20:00,224.42,224.46,224.28,224.45,18872.0,217.5439,217.5827,217.4082,217.573,18872.0
2021-03-12 14:25:00,224.38,224.38,224.2,224.22,13535.0,217.5052,217.5052,217.3307,217.3501,13535.0
2021-03-12 14:30:00,224.27,224.29,223.98,224.02,29046.0,217.3985,217.4179,217.1174,217.1562,29046.0
2021-03-12 14:35:00,224.03,224.03,223.84,223.91,24248.0,217.1659,217.1659,216.9817,217.0496,24248.0
2021-03-12 14:40:00,223.93,224.38,223.92,224.33,17130.0,217.0689,217.5052,217.0592,217.4567,17130.0
2021-03-12 14:45:00,224.31,224.31,224.09,224.09,18421.0,217.4373,217.4373,217.224,217.224,18421.0
2021-03-12 14:50:00,224.11,224.15,223.93,223.94,23315.0,217.2434,217.2822,217.0689,217.0786,23315.0
2021-03-12 14:55:00,223.95,224.09,223.9,224.02,41792.0,217.0883,217.224,217.0399,217.1562,41792.0
2021-03-12 15:00:00,224.02,224.18,223.89,224.01,32798.0,217.1562,217.3113,217.0302,217.1465,32798.0
2021-03-12 15:05:00,224.0,224.12,223.89,223.91,24767.0,217.1368,217.2531,217.0302,217.0496,24767.0
2021-03-12 15:10:00,223.9,223.9,223.65,223.79,38133.0,217.0399,217.0399,216.7975,216.9332,38133.0
2021-03-12 15:15:00,223.84,224.13,223.82,223.96,16063.0,216.9817,217.2628,216.9623,217.098,16063.0
2021-03-12 15:20:00,223.96,224.08,223.86,224.03,48853.0,217.098,217.2143,217.0011,217.1659,48853.0
2021-03-12 15:25:00,224.03,224.14,223.89,223.91,31872.0,217.1659,217.2725,217.0302,217.0496,31872.0
2021-03-12 15:30:00,223.91,224.06,223.79,223.96,44938.0,217.0496,217.195,216.9332,217.098,44938.0
2021-03-12 15:35:00,223.94,224.24,223.92,224.15,47021.0,217.0786,217.3694,217.0592,217.2822,47021.0
2021-03-12 15:40:00,224.15,224.47,224.15,224.37,60176.0,217.2822,217.5924,217.2822,217.4955,60176.0
2021-03-12 15:45:00,224.37,224.49,224.32,224.38,64904.0,217.4955,217.6118,217.447,217.5052,64904.0
2021-03-12 15:50:00,224.4,224.43,224.03,224.09,105810.0,217.5245,217.5536,217.1659,217.224,105810.0
2021-03-12 15:55:00,224.07,224.48,223.97,224.35,156647.0,217.2047,217.6021,217.1077,217.4761,156647.0
2021-03-15 09:30:00,224.23,225.39,224.23,225.1,242909.0,217.3597,218.4842,217.3597,218.2031,242909.0
2021-03-15 09:35:00,225.11,227.09,225.11,226.94,123282.0,218.2128,220.1321,218.2128,219.9867,123282.0
2021-03-15 09:40:00,226.88,227.06,225.6,225.84,51937.0,219.9286,220.103,218.6878,218.9204,51937.0
2021-03-15 09:45:00,225.87,225.96,225.53,225.69,55781.0,218.9495,219.0367,218.6199,218.775,55781.0
2021-03-15 09:50:00,225.75,225.96,225.16,225.26,35373.0,218.8332,219.0367,218.2613,218.3582,35373.0
2021-03-15 09:55:00,225.19,225.22,224.58,224.69,24946.0,218.2903,218.3194,217.699,217.8057,24946.0
2021-03-15 10:00:00,224.72,224.82,224.03,224.06,33307.0,217.8347,217.9317,217.1659,217.195,33307.0
2021-03-15 10:05:00,224.03,224.09,223.75,223.88,45295.0,217.1659,217.224,216.8945,217.0205,45295.0
2021-03-15 10:10:00,223.94,224.3,223.91,224.18,24745.0,217.0786,217.4276,217.0496,217.3113,24745.0
2021-03-15 10:15:00,224.13,224.21,223.87,223.9,18239.0,217.2628,217.3404,217.0108,217.0399,18239.0
2021-03-15 10:20:00,223.89,224.22,223.87,224.22,33810.0,217.0302,217.3501,217.0108,217.3501,33810.0
2021-03-15 10:25:00,224.19,224.28,224.0,224.13,25382.0,217.321,217.4082,217.1368,217.2628,25382.0
2021-03-15 10:30:00,224.14,224.25,224.02,224.08,39481.0,217.2725,217.3791,217.1562,217.2143,39481.0
2021-03-15 10:35:00,224.07,224.18,223.95,224.13,21982.0,217.2047,217.3113,217.0883,217.2628,21982.0
2021-03-15 10:40:00,224.13,224.28,223.41,223.47,39166.0,217.2628,217.4082,216.5649,216.623,39166.0
2021-03-15 10:45:00,223.48,223.57,223.35,223.46,43398.0,216.6327,216.72,216.5067,216.6133,43398.0
2021-03-15 10:50:00,223.46,223.77,223.42,223.5,55994.0,216.6133,216.9138,216.5746,216.6521,55994.0
2021-03-15 10:55:00,223.47,224.2,223.47,224.2,33688.0,216.623,217.3307,216.623,217.3307,33688.0
2021-03-15 11:00:00,224.2,224.25,223.98,224.1,32301.0,217.3307,217.3791,217.1174,217.2337,32301.0
2021-03-15 11:05:00,224.12,224.26,223.97,224.2,15567.0,217.2531,217.3888,217.1077,217.3307,15567.0
2021-03-15 11:10:00,224.18,224.3,224.08,224.16,27370.0,217.3113,217.4276,217.2143,217.2919,27370.0
2021-03-15 11:15:00,224.16,224.47,224.03,224.09,44776.0,217.2919,217.5924,217.1659,217.224,44776.0
2021-03-15 11:20:00,224.04,224.1,223.88,223.94,31193.0,217.1756,217.2337,217.0205,217.0786,31193.0
2021-03-15 11:25:00,223.92,224.03,223.72,223.98,43400.0,217.0592,217.1659,216.8654,217.1174,43400.0
2021-03-15 11:30:00,223.98,224.04,223.4,223.44,77625.0,217.1174,217.1756,216.5552,216.594,77625.0
2021-03-15 11:35:00,223.45,223.45,222.8,223.16,38526.0,216.6036,216.6036,215.9736,216.3225,38526.0
2021-03-15 11:40:00,223.17,223.41,223.0,223.16,45891.0,216.3322,216.5649,216.1674,216.3225,45891.0
2021-03-15 11:45:00,223.16,223.25,222.99,223.02,30806.0,216.3225,216.4098,216.1577,216.1868,30806.0
2021-03-15 11:50:00,223.04,223.33,222.98,223.33,26116.0,216.2062,216.4873,216.148,216.4873,26116.0
2021-03-15 11:55:00,223.32,223.63,223.32,223.55,21110.0,216.4776,216.7781,216.4776,216.7006,21110.0
2021-03-15 12:00:00,223.47,223.63,223.14,223.18,17807.0,216.623,216.7781,216.3031,216.3419,17807.0
2021-03-15 12:05:00,223.18,223.19,222.8,222.93,39616.0,216.3419,216.3516,215.9736,216.0996,39616.0
2021-03-15 12:10:00,222.98,223.28,222.9,223.15,31639.0,216.148,216.4389,216.0705,216.3128,31639.0
2021-03-15 12:15:00,223.16,223.23,222.87,222.87,33650.0,216.3225,216.3904,216.0414,216.0414,33650.0
2021-03-15 12:20:00,222.89,223.06,222.82,223.06,44526.0,216.0608,216.2256,215.993,216.2256,44526.0
2021-03-15 12:25:00,223.05,223.07,222.87,222.87,20702.0,216.2159,216.2353,216.0414,216.0414,20702.0
2021-03-15 12:30:00,222.88,222.96,222.76,222.9,24835.0,216.0511,216.1287,215.9348,216.0705,24835.0
2021-03-15 12:35:00,222.89,222.94,222.67,222.73,30444.0,216.0608,216.1093,215.8475,215.9057,30444.0
2021-03-15 12:40:00,222.75,223.0,222.74,223.0,22114.0,215.9251,216.1674,215.9154,216.1674,22114.0
2021-03-15 12:45:00,222.97,223.2,222.92,222.94,25529.0,216.1384,216.3613,216.0899,216.1093,25529.0
2021-03-15 12:50:00,222.94,222.95,222.77,222.8,16635.0,216.1093,216.119,215.9445,215.9736,16635.0
2021-03-15 12:55:00,222.85,223.12,222.85,223.06,25069.0,216.022,216.2838,216.022,216.2256,25069.0
2021-03-15 13:00:00,223.08,223.16,222.97,223.01,26308.0,216.245,216.3225,216.1384,216.1771,26308.0
2021-03-15 13:05:00,223.04,223.05,222.85,222.85,18759.0,216.2062,216.2159,216.022,216.022,18759.0
2021-03-15 13:10:00,222.87,223.56,222.83,223.55,25579.0,216.0414,216.7103,216.0026,216.7006,25579.0
2021-03-15 13:15:00,223.55,223.61,223.39,223.46,24965.0,216.7006,216.7587,216.5455,216.6133,24965.0
2021-03-15 13:20:00,223.43,223.45,223.32,223.42,14912.0,216.5843,216.6036,216.4776,216.5746,14912.0
2021-03-15 13:25:00,223.41,223.46,223.31,223.33,17699.0,216.5649,216.6133,216.4679,216.4873,17699.0
2021-03-15 13:30:00,223.3,223.33,223.13,223.16,19650.0,216.4582,216.4873,216.2935,216.3225,19650.0
2021-03-15 13:35:00,223.13,223.18,222.99,223.02,21210.0,216.2935,216.3419,216.1577,216.1868,21210.0
2021-03-15 13:40:00,223.02,223.1,222.78,222.87,35884.0,216.1868,216.2644,215.9542,216.0414,35884.0
2021-03-15 13:45:00,222.89,222.89,222.63,222.63,22011.0,216.0608,216.0608,215.8088,215.8088,22011.0
2021-03-15 13:50:00,222.65,222.77,222.57,222.59,32019.0,215.8282,215.9445,215.7506,215.77,32019.0
2021-03-15 13:55:00,222.59,222.64,222.42,222.59,31605.0,215.77,215.8185,215.6052,215.77,31605.0
2021-03-15 14:00:00,222.57,222.68,222.46,222.49,36482.0,215.7506,215.8572,215.644,215.6731,36482.0
2021-03-15 14:05:00,222.51,222.63,222.33,222.53,55184.0,215.6924,215.8088,215.518,215.7118,55184.0
2021-03-15 14:10:00,222.51,222.79,222.51,222.56,72176.0,215.6924,215.9639,215.6924,215.7409,72176.0
2021-03-15 14:15:00,222.55,222.69,222.47,222.49,35534.0,215.7312,215.8669,215.6537,215.6731,35534.0
2021-03-15 14:20:00,222.51,222.64,222.36,222.6,36041.0,215.6924,215.8185,215.547,215.7797,36041.0
2021-03-15 14:25:00,222.59,222.63,222.3,222.34,32244.0,215.77,215.8088,215.4889,215.5277,32244.0
2021-03-15 14:30:00,222.38,222.47,222.17,222.43,31368.0,215.5664,215.6537,215.3629,215.6149,31368.0
2021-03-15 14:35:00,222.45,222.49,222.16,222.18,32259.0,215.6343,215.6731,215.3532,215.3726,32259.0
2021-03-15 14:40:00,222.18,222.18,221.93,222.02,55171.0,215.3726,215.3726,215.1302,215.2175,55171.0
2021-03-15 14:45:00,222.02,222.05,221.8,221.98,51308.0,215.2175,215.2465,215.0042,215.1787,51308.0
2021-03-15 14:50:00,221.97,221.97,221.74,221.84,32416.0,215.169,215.169,214.946,215.043,32416.0
2021-03-15 14:55:00,221.85,222.17,221.76,222.12,42259.0,215.0527,215.3629,214.9654,215.3144,42259.0
2021-03-15 15:00:00,222.1,222.35,222.02,222.02,36213.0,215.295,215.5374,215.2175,215.2175,36213.0
2021-03-15 15:05:00,222.02,222.24,221.97,222.16,26222.0,215.2175,215.4307,215.169,215.3532,26222.0
2021-03-15 15:10:00,222.17,222.3,222.0,222.07,33877.0,215.3629,215.4889,215.1981,215.2659,33877.0
2021-03-15 15:15:00,222.11,222.38,222.07,222.29,28876.0,215.3047,215.5664,215.2659,215.4792,28876.0
2021-03-15 15:20:00,222.26,222.34,222.11,222.25,35437.0,215.4501,215.5277,215.3047,215.4404,35437.0
2021-03-15 15:25:00,222.25,222.34,221.88,222.01,48555.0,215.4404,215.5277,215.0818,215.2078,48555.0
2021-03-15 15:30:00,222.01,222.21,221.96,222.03,41933.0,215.2078,215.4016,215.1593,215.2272,41933.0
2021-03-15 15:35:00,222.02,222.28,221.94,222.26,33156.0,215.2175,215.4695,215.1399,215.4501,33156.0
2021-03-15 15:40:00,222.24,222.38,222.12,222.2,71936.0,215.4307,215.5664,215.3144,215.3919,71936.0
2021-03-15 15:45:00,222.2,222.5,222.15,222.41,75623.0,215.3919,215.6828,215.3435,215.5955,75623.0
2021-03-15 15:50:00,222.41,222.81,222.3,222.78,122444.0,215.5955,215.9833,215.4889,215.9542,122444.0
2021-03-15 15:55:00,222.8,223.46,222.7,223.26,444570.0,215.9736,216.6133,215.8766,216.4195,444570.0
2021-03-16 09:30:00,223.71,224.53,222.56,223.5,237633.0,216.8557,217.6506,215.7409,216.6521,237633.0
2021-03-16 09:35:00,223.5,223.68,222.29,223.68,56631.0,216.6521,216.8266,215.4792,216.8266,56631.0
2021-03-16 09:40:00,223.62,223.67,222.91,223.1,40685.0,216.7684,216.8169,216.0802,216.2644,40685.0
2021-03-16 09:45:00,223.09,223.55,223.08,223.54,45744.0,216.2547,216.7006,216.245,216.6909,45744.0
2021-03-16 09:50:00,223.54,224.37,223.45,224.25,68924.0,216.6909,217.4955,216.6036,217.3791,68924.0
2021-03-16 09:55:00,224.25,225.09,224.21,225.04,125070.0,217.3791,218.1934,217.3404,218.1449,125070.0
2021-03-16 10:00:00,225.05,225.08,224.55,224.63,79478.0,218.1546,218.1837,217.6699,217.7475,79478.0
2021-03-16 10:05:00,224.6,225.22,224.6,225.14,60501.0,217.7184,218.3194,217.7184,218.2419,60501.0
2021-03-16 10:10:00,225.17,225.21,224.76,224.98,28964.0,218.2709,218.3097,217.8735,218.0868,28964.0
2021-03-16 10:15:00,224.99,224.99,224.64,224.72,31928.0,218.0965,218.0965,217.7572,217.8347,31928.0
2021-03-16 10:20:00,224.74,225.08,224.17,224.79,62563.0,217.8541,218.1837,217.3016,217.9026,62563.0
2021-03-16 10:25:00,224.75,224.99,224.36,224.48,49939.0,217.8638,218.0965,217.4858,217.6021,49939.0
2021-03-16 10:30:00,224.48,224.53,224.15,224.26,28045.0,217.6021,217.6506,217.2822,217.3888,28045.0
2021-03-16 10:35:00,224.29,224.29,223.8,223.81,39346.0,217.4179,217.4179,216.9429,216.9526,39346.0
2021-03-16 10:40:00,223.86,224.14,223.6,224.05,40910.0,217.0011,217.2725,216.7491,217.1853,40910.0
2021-03-16 10:45:00,224.05,224.34,223.92,224.23,35807.0,217.1853,217.4664,217.0592,217.3597,35807.0
2021-03-16 10:50:00,224.2,224.72,224.2,224.56,34187.0,217.3307,217.8347,217.3307,217.6796,34187.0
2021-03-16 10:55:00,224.54,224.88,224.53,224.75,36321.0,217.6603,217.9898,217.6506,217.8638,36321.0
2021-03-16 11:00:00,224.73,224.73,224.05,224.14,34975.0,217.8444,217.8444,217.1853,217.2725,34975.0
2021-03-16 11:05:00,224.16,224.16,223.76,223.78,16698.0,217.2919,217.2919,216.9041,216.9235,16698.0
2021-03-16 11:10:00,223.78,223.95,223.73,223.92,16480.0,216.9235,217.0883,216.8751,217.0592,16480.0
2021-03-16 11:15:00,223.9,224.04,223.62,223.7,18850.0,217.0399,217.1756,216.7684,216.846,18850.0
2021-03-16 11:20:00,223.66,223.92,223.57,223.61,25170.0,216.8072,217.0592,216.72,216.7587,25170.0
2021-03-16 11:25:00,223.64,223.86,223.6,223.75,48574.0,216.7878,217.0011,216.7491,216.8945,48574.0
2021-03-16 11:30:00,223.76,223.85,223.28,223.35,43778.0,216.9041,216.9914,216.4389,216.5067,43778.0
2021-03-16 11:35:00,223.36,223.41,223.09,223.11,25077.0,216.5164,216.5649,216.2547,216.2741,25077.0
2021-03-16 11:40:00,223.13,223.13,222.77,222.86,30902.0,216.2935,216.2935,215.9445,216.0317,30902.0
2021-03-16 11:45:00,222.86,222.93,222.76,222.78,18536.0,216.0317,216.0996,215.9348,215.9542,18536.0
2021-03-16 11:50:00,222.79,222.91,222.62,222.88,35597.0,215.9639,216.0802,215.7991,216.0511,35597.0
2021-03-16 11:55:00,222.9,222.9,222.62,222.65,21123.0,216.0705,216.0705,215.7991,215.8282,21123.0
2021-03-16 12:00:00,222.67,223.13,222.6,223.04,62775.0,215.8475,216.2935,215.7797,216.2062,62775.0
2021-03-16 12:05:00,223.09,223.11,222.79,222.86,56919.0,216.2547,216.2741,215.9639,216.0317,56919.0
2021-03-16 12:10:00,222.86,222.95,222.64,222.66,25607.0,216.0317,216.119,215.8185,215.8379,25607.0
2021-03-16 12:15:00,222.67,222.75,222.57,222.74,28908.0,215.8475,215.9251,215.7506,215.9154,28908.0
2021-03-16 12:20:00,222.76,223.31,222.43,222.54,145946.0,215.9348,216.4679,215.6149,215.7215,145946.0
2021-03-16 12:25:00,222.54,222.77,222.5,222.75,39188.0,215.7215,215.9445,215.6828,215.9251,39188.0
2021-03-16 12:30:00,222.79,223.35,222.79,223.06,26442.0,215.9639,216.5067,215.9639,216.2256,26442.0
2021-03-16 12:35:00,223.03,223.18,222.73,222.96,22622.0,216.1965,216.3419,215.9057,216.1287,22622.0
2021-03-16 12:40:00,222.96,223.15,222.91,223.14,15387.0,216.1287,216.3128,216.0802,216.3031,15387.0
2021-03-16 12:45:00,223.15,223.32,223.02,223.29,25142.0,216.3128,216.4776,216.1868,216.4486,25142.0
2021-03-16 12:50:00,223.26,223.48,223.18,223.41,28973.0,216.4195,216.6327,216.3419,216.5649,28973.0
2021-03-16 12:55:00,223.41,223.45,223.26,223.39,15081.0,216.5649,216.6036,216.4195,216.5455,15081.0
2021-03-16 13:00:00,223.35,223.8,223.31,223.51,24189.0,216.5067,216.9429,216.4679,216.6618,24189.0
2021-03-16 13:05:00,223.58,223.75,223.41,223.68,17107.0,216.7297,216.8945,216.5649,216.8266,17107.0
2021-03-16 13:10:00,223.69,223.72,223.47,223.5,14904.0,216.8363,216.8654,216.623,216.6521,14904.0
2021-03-16 13:15:00,223.49,223.72,223.45,223.66,14039.0,216.6424,216.8654,216.6036,216.8072,14039.0
2021-03-16 13:20:00,223.63,223.77,223.62,223.75,14449.0,216.7781,216.9138,216.7684,216.8945,14449.0
2021-03-16 13:25:00,223.77,224.06,223.77,223.95,20819.0,216.9138,217.195,216.9138,217.0883,20819.0
2021-03-16 13:30:00,223.95,223.98,223.69,223.88,15839.0,217.0883,217.1174,216.8363,217.0205,15839.0
2021-03-16 13:35:00,223.87,223.87,223.72,223.73,29457.0,217.0108,217.0108,216.8654,216.8751,29457.0
2021-03-16 13:40:00,223.74,223.8,223.5,223.5,30717.0,216.8848,216.9429,216.6521,216.6521,30717.0
2021-03-16 13:45:00,223.49,223.95,223.49,223.75,22418.0,216.6424,217.0883,216.6424,216.8945,22418.0
2021-03-16 13:50:00,223.72,223.88,223.66,223.72,17468.0,216.8654,217.0205,216.8072,216.8654,17468.0
2021-03-16 13:55:00,223.74,223.85,223.62,223.8,14009.0,216.8848,216.9914,216.7684,216.9429,14009.0
2021-03-16 14:00:00,223.81,223.91,223.72,223.89,25403.0,216.9526,217.0496,216.8654,217.0302,25403.0
2021-03-16 14:05:00,223.89,224.05,223.77,223.89,30995.0,217.0302,217.1853,216.9138,217.0302,30995.0
2021-03-16 14:10:00,223.85,223.98,223.73,223.97,21050.0,216.9914,217.1174,216.8751,217.1077,21050.0
2021-03-16 14:15:00,223.94,224.05,223.92,223.99,21986.0,217.0786,217.1853,217.0592,217.1271,21986.0
2021-03-16 14:20:00,223.99,223.99,223.74,223.93,21084.0,217.1271,217.1271,216.8848,217.0689,21084.0
2021-03-16 14:25:00,223.93,223.99,223.78,223.81,32828.0,217.0689,217.1271,216.9235,216.9526,32828.0
2021-03-16 14:30:00,223.79,223.95,223.78,223.83,50561.0,216.9332,217.0883,216.9235,216.972,50561.0
2021-03-16 14:35:00,223.83,224.24,223.79,224.21,31275.0,216.972,217.3694,216.9332,217.3404,31275.0
2021-03-16 14:40:00,224.23,224.55,224.18,224.53,40716.0,217.3597,217.6699,217.3113,217.6506,40716.0
2021-03-16 14:45:00,224.5,224.7,224.49,224.65,32602.0,217.6215,217.8153,217.6118,217.7669,32602.0
2021-03-16 14:50:00,224.63,224.95,224.63,224.92,24843.0,217.7475,218.0577,217.7475,218.0286,24843.0
2021-03-16 14:55:00,224.92,225.04,224.79,224.83,31156.0,218.0286,218.1449,217.9026,217.9414,31156.0
2021-03-16 15:00:00,224.84,224.87,224.59,224.83,31045.0,217.9511,217.9801,217.7087,217.9414,31045.0
2021-03-16 15:05:00,224.81,225.2,224.74,224.94,46074.0,217.922,218.3,217.8541,218.048,46074.0
2021-03-16 15:10:00,225.0,225.01,224.86,224.96,24095.0,218.1062,218.1159,217.9704,218.0674,24095.0
2021-03-16 15:15:00,224.93,225.0,224.8,224.96,22626.0,218.0383,218.1062,217.9123,218.0674,22626.0
2021-03-16 15:20:00,224.96,225.25,224.93,225.24,28945.0,218.0674,218.3485,218.0383,218.3388,28945.0
2021-03-16 15:25:00,225.25,225.3,225.13,225.16,42971.0,218.3485,218.397,218.2322,218.2613,42971.0
2021-03-16 15:30:00,225.17,225.48,225.05,225.45,45968.0,218.2709,218.5715,218.1546,218.5424,45968.0
2021-03-16 15:35:00,225.43,225.58,225.23,225.39,82996.0,218.523,218.6684,218.3291,218.4842,82996.0
2021-03-16 15:40:00,225.35,225.51,225.01,225.19,68056.0,218.4454,218.6005,218.1159,218.2903,68056.0
2021-03-16 15:45:00,225.2,225.36,225.0,225.01,60464.0,218.3,218.4551,218.1062,218.1159,60464.0
2021-03-16 15:50:00,225.03,225.3,224.55,224.66,127566.0,218.1352,218.397,217.6699,217.7766,127566.0
2021-03-16 15:55:00,224.67,224.85,224.36,224.65,258210.0,217.7863,217.9608,217.4858,217.7669,258210.0
2021-03-17 09:30:00,225.05,225.05,223.39,224.02,219077.0,218.1546,218.1546,216.5455,217.1562,219077.0
2021-03-17 09:35:00,224.08,224.58,223.8,224.46,56067.0,217.2143,217.699,216.9429,217.5827,56067.0
2021-03-17 09:40:00,224.47,224.99,224.18,224.8,67722.0,217.5924,218.0965,217.3113,217.9123,67722.0
2021-03-17 09:45:00,224.8,225.5,224.77,224.98,92595.0,217.9123,218.5908,217.8832,218.0868,92595.0
2021-03-17 09:50:00,224.94,225.6,224.77,225.6,56739.0,218.048,218.6878,217.8832,218.6878,56739.0
2021-03-17 09:55:00,225.53,226.08,225.43,226.04,90700.0,218.6199,219.1531,218.523,219.1143,90700.0
2021-03-17 10:00:00,226.04,226.05,225.11,225.54,57040.0,219.1143,219.124,218.2128,218.6296,57040.0
2021-03-17 10:05:00,225.56,226.2,225.42,226.15,52310.0,218.649,219.2694,218.5133,219.2209,52310.0
2021-03-17 10:10:00,226.22,226.24,225.64,225.94,38413.0,219.2888,219.3082,218.7265,219.0174,38413.0
2021-03-17 10:15:00,225.93,225.97,225.64,225.77,25427.0,219.0077,219.0464,218.7265,218.8526,25427.0
2021-03-17 10:20:00,225.72,225.95,225.35,225.51,35984.0,218.8041,219.027,218.4454,218.6005,35984.0
2021-03-17 10:25:00,225.5,225.9,225.36,225.62,25816.0,218.5908,218.9786,218.4551,218.7072,25816.0
2021-03-17 10:30:00,225.57,225.65,225.33,225.5,32942.0,218.6587,218.7362,218.426,218.5908,32942.0
2021-03-17 10:35:00,225.55,225.74,225.49,225.65,26560.0,218.6393,218.8235,218.5811,218.7362,26560.0
2021-03-17 10:40:00,225.66,225.68,225.07,225.16,31597.0,218.7459,218.7653,218.174,218.2613,31597.0
2021-03-17 10:45:00,225.08,225.18,224.89,224.97,25818.0,218.1837,218.2806,217.9995,218.0771,25818.0
2021-03-17 10:50:00,224.94,225.04,224.7,225.02,34657.0,218.048,218.1449,217.8153,218.1255,34657.0
2021-03-17 10:55:00,225.03,225.23,224.66,224.67,25777.0,218.1352,218.3291,217.7766,217.7863,25777.0
2021-03-17 11:00:00,224.68,224.93,224.52,224.65,34868.0,217.796,218.0383,217.6409,217.7669,34868.0
2021-03-17 11:05:00,224.66,224.67,224.3,224.33,23087.0,217.7766,217.7863,217.4276,217.4567,23087.0
2021-03-17 11:10:00,224.35,224.54,224.19,224.24,22739.0,217.4761,217.6603,217.321,217.3694,22739.0
2021-03-17 11:15:00,224.23,224.34,224.11,224.25,25734.0,217.3597,217.4664,217.2434,217.3791,25734.0
2021-03-17 11:20:00,224.29,224.68,224.24,224.47,28354.0,217.4179,217.796,217.3694,217.5924,28354.0
2021-03-17 11:25:00,224.48,224.86,224.47,224.78,35924.0,217.6021,217.9704,217.5924,217.8929,35924.0
2021-03-17 11:30:00,224.78,224.78,224.47,224.58,37824.0,217.8929,217.8929,217.5924,217.699,37824.0
2021-03-17 11:35:00,224.58,224.82,224.47,224.61,24960.0,217.699,217.9317,217.5924,217.7281,24960.0
2021-03-17 11:40:00,224.63,224.71,224.32,224.4,33531.0,217.7475,217.825,217.447,217.5245,33531.0
2021-03-17 11:45:00,224.44,224.69,224.43,224.51,30252.0,217.5633,217.8057,217.5536,217.6312,30252.0
2021-03-17 11:50:00,224.53,224.81,224.5,224.61,28740.0,217.6506,217.922,217.6215,217.7281,28740.0
2021-03-17 11:55:00,224.63,224.65,224.44,224.5,28226.0,217.7475,217.7669,217.5633,217.6215,28226.0
2021-03-17 12:00:00,224.4,224.46,223.91,223.91,47739.0,217.5245,217.5827,217.0496,217.0496,47739.0
2021-03-17 12:05:00,223.91,224.24,223.91,224.15,19907.0,217.0496,217.3694,217.0496,217.2822,19907.0
2021-03-17 12:10:00,224.15,224.15,223.72,223.72,30557.0,217.2822,217.2822,216.8654,216.8654,30557.0
2021-03-17 12:15:00,223.73,224.02,223.73,223.95,21758.0,216.8751,217.1562,216.8751,217.0883,21758.0
2021-03-17 12:20:00,223.95,224.07,223.8,223.88,10949.0,217.0883,217.2047,216.9429,217.0205,10949.0
2021-03-17 12:25:00,223.88,223.91,223.71,223.75,13203.0,217.0205,217.0496,216.8557,216.8945,13203.0
2021-03-17 12:30:00,223.7,223.75,223.16,223.23,27867.0,216.846,216.8945,216.3225,216.3904,27867.0
2021-03-17 12:35:00,223.25,223.27,223.09,223.19,25979.0,216.4098,216.4292,216.2547,216.3516,25979.0
2021-03-17 12:40:00,223.19,223.29,222.99,223.13,35575.0,216.3516,216.4486,216.1577,216.2935,35575.0
2021-03-17 12:45:00,223.09,223.27,223.03,223.27,15694.0,216.2547,216.4292,216.1965,216.4292,15694.0
2021-03-17 12:50:00,223.27,223.27,223.06,223.16,29152.0,216.4292,216.4292,216.2256,216.3225,29152.0
2021-03-17 12:55:00,223.14,223.14,222.86,222.97,68608.0,216.3031,216.3031,216.0317,216.1384,68608.0
2021-03-17 13:00:00,222.95,223.0,222.75,222.78,47086.0,216.119,216.1674,215.9251,215.9542,47086.0
2021-03-17 13:05:00,222.8,222.96,222.68,222.83,24051.0,215.9736,216.1287,215.8572,216.0026,24051.0
2021-03-17 13:10:00,222.83,222.83,222.56,222.73,22430.0,216.0026,216.0026,215.7409,215.9057,22430.0
2021-03-17 13:15:00,222.73,223.03,222.7,223.0,32035.0,215.9057,216.1965,215.8766,216.1674,32035.0
2021-03-17 13:20:00,223.0,223.0,222.51,222.59,32371.0,216.1674,216.1674,215.6924,215.77,32371.0
2021-03-17 13:25:00,222.57,222.85,222.52,222.53,33971.0,215.7506,216.022,215.7021,215.7118,33971.0
2021-03-17 13:30:00,222.55,222.57,222.29,222.35,30267.0,215.7312,215.7506,215.4792,215.5374,30267.0
2021-03-17 13:35:00,222.4,222.53,222.15,222.15,25222.0,215.5858,215.7118,215.3435,215.3435,25222.0
2021-03-17 13:40:00,222.15,222.2,221.94,222.06,51912.0,215.3435,215.3919,215.1399,215.2562,51912.0
2021-03-17 13:45:00,222.07,222.17,222.0,222.08,26588.0,215.2659,215.3629,215.1981,215.2756,26588.0
2021-03-17 13:50:00,222.06,222.07,221.8,221.82,25310.0,215.2562,215.2659,215.0042,215.0236,25310.0
2021-03-17 13:55:00,221.83,222.18,221.76,222.1,30700.0,215.0333,215.3726,214.9654,215.295,30700.0
2021-03-17 14:00:00,222.14,224.06,222.1,223.32,100165.0,215.3338,217.195,215.295,216.4776,100165.0
2021-03-17 14:05:00,223.33,223.63,222.57,222.71,59160.0,216.4873,216.7781,215.7506,215.8863,59160.0
2021-03-17 14:10:00,222.76,223.09,222.56,222.91,55354.0,215.9348,216.2547,215.7409,216.0802,55354.0
2021-03-17 14:15:00,222.93,223.09,222.36,222.68,61486.0,216.0996,216.2547,215.547,215.8572,61486.0
2021-03-17 14:20:00,222.71,223.04,222.53,222.61,36484.0,215.8863,216.2062,215.7118,215.7894,36484.0
2021-03-17 14:25:00,222.66,222.94,222.22,222.27,95936.0,215.8379,216.1093,215.4113,215.4598,95936.0
2021-03-17 14:30:00,222.25,222.7,222.16,222.3,95913.0,215.4404,215.8766,215.3532,215.4889,95913.0
2021-03-17 14:35:00,222.32,222.87,222.32,222.75,60728.0,215.5083,216.0414,215.5083,215.9251,60728.0
2021-03-17 14:40:00,222.75,223.29,222.61,223.28,133206.0,215.9251,216.4486,215.7894,216.4389,133206.0
2021-03-17 14:45:00,223.32,223.54,223.03,223.19,53131.0,216.4776,216.6909,216.1965,216.3516,53131.0
2021-03-17 14:50:00,223.1,223.2,222.89,223.09,39015.0,216.2644,216.3613,216.0608,216.2547,39015.0
2021-03-17 14:55:00,223.06,223.17,222.82,222.9,40628.0,216.2256,216.3322,215.993,216.0705,40628.0
2021-03-17 15:00:00,222.92,223.18,222.88,223.05,44143.0,216.0899,216.3419,216.0511,216.2159,44143.0
2021-03-17 15:05:00,223.05,223.22,223.0,223.07,40525.0,216.2159,216.3807,216.1674,216.2353,40525.0
2021-03-17 15:10:00,223.05,223.1,222.59,222.71,52466.0,216.2159,216.2644,215.77,215.8863,52466.0
2021-03-17 15:15:00,222.7,223.29,222.67,222.94,53006.0,215.8766,216.4486,215.8475,216.1093,53006.0
2021-03-17 15:20:00,222.96,223.13,222.83,223.02,31972.0,216.1287,216.2935,216.0026,216.1868,31972.0
2021-03-17 15:25:00,222.99,223.33,222.96,223.02,53157.0,216.1577,216.4873,216.1287,216.1868,53157.0
2021-03-17 15:30:00,223.05,223.53,222.94,223.3,115305.0,216.2159,216.6812,216.1093,216.4582,115305.0
2021-03-17 15:35:00,223.3,224.0,223.24,223.49,121956.0,216.4582,217.1368,216.4001,216.6424,121956.0
2021-03-17 15:40:00,223.51,223.64,223.19,223.2,84277.0,216.6618,216.7878,216.3516,216.3613,84277.0
2021-03-17 15:45:00,223.21,223.46,223.05,223.41,100196.0,216.371,216.6133,216.2159,216.5649,100196.0
2021-03-17 15:50:00,223.37,223.39,222.63,223.16,104014.0,216.5261,216.5455,215.8088,216.3225,104014.0
2021-03-17 15:55:00,223.15,223.41,222.71,223.0,271993.0,216.3128,216.5649,215.8863,216.1674,271993.0
2021-03-18 09:30:00,221.43,222.08,220.64,222.08,192024.0,214.6455,215.2756,213.8797,215.2756,192024.0
2021-03-18 09:35:00,222.13,222.39,221.35,221.41,60881.0,215.3241,215.5761,214.568,214.6262,60881.0
2021-03-18 09:40:00,221.4,222.44,221.02,222.36,62228.0,214.6165,215.6246,214.2481,215.547,62228.0
2021-03-18 09:45:00,222.36,222.39,221.6,221.73,49087.0,215.547,215.5761,214.8103,214.9363,49087.0
2021-03-18 09:50:00,221.69,222.39,221.63,222.05,49515.0,214.8976,215.5761,214.8394,215.2465,49515.0
2021-03-18 09:55:00,222.09,222.46,221.82,222.01,48027.0,215.2853,215.644,215.0236,215.2078,48027.0
2021-03-18 10:00:00,222.01,222.13,220.45,220.52,103107.0,215.2078,215.3241,213.6956,213.7634,103107.0
2021-03-18 10:05:00,220.5,220.64,219.58,220.59,126088.0,213.744,213.8797,212.8522,213.8313,126088.0
2021-03-18 10:10:00,220.53,220.82,220.15,220.45,48769.0,213.7731,214.0542,213.4048,213.6956,48769.0
2021-03-18 10:15:00,220.51,220.9,220.42,220.68,35221.0,213.7537,214.1318,213.6665,213.9185,35221.0
2021-03-18 10:20:00,220.69,220.72,220.27,220.36,26757.0,213.9282,213.9573,213.5211,213.6083,26757.0
2021-03-18 10:25:00,220.38,220.61,220.02,220.19,45634.0,213.6277,213.8507,213.2787,213.4435,45634.0
2021-03-18 10:30:00,220.09,220.19,219.93,220.06,31899.0,213.3466,213.4435,213.1915,213.3175,31899.0
2021-03-18 10:35:00,220.05,220.58,219.87,220.41,40862.0,213.3078,213.8216,213.1333,213.6568,40862.0
2021-03-18 10:40:00,220.43,220.59,220.15,220.19,45605.0,213.6762,213.8313,213.4048,213.4435,45605.0
2021-03-18 10:45:00,220.18,220.23,219.77,219.99,77509.0,213.4338,213.4823,213.0364,213.2497,77509.0
2021-03-18 10:50:00,219.97,220.34,219.71,220.34,49257.0,213.2303,213.5889,212.9782,213.5889,49257.0
2021-03-18 10:55:00,220.34,220.5,220.15,220.32,51600.0,213.5889,213.744,213.4048,213.5695,51600.0
2021-03-18 11:00:00,220.32,220.42,220.03,220.32,46644.0,213.5695,213.6665,213.2884,213.5695,46644.0
2021-03-18 11:05:00,220.36,220.66,220.25,220.34,57423.0,213.6083,213.8991,213.5017,213.5889,57423.0
2021-03-18 11:10:00,220.33,220.33,219.88,220.11,39782.0,213.5792,213.5792,213.143,213.366,39782.0
2021-03-18 11:15:00,220.09,220.17,219.78,219.84,41750.0,213.3466,213.4241,213.0461,213.1043,41750.0
2021-03-18 11:20:00,219.82,219.99,219.63,219.76,40722.0,213.0849,213.2497,212.9007,213.0267,40722.0
2021-03-18 11:25:00,219.72,220.08,219.6,219.89,47416.0,212.9879,213.3369,212.8716,213.1527,47416.0
2021-03-18 11:30:00,219.91,220.06,219.81,219.97,59355.0,213.1721,213.3175,213.0752,213.2303,59355.0
2021-03-18 11:35:00,219.95,220.44,219.81,220.38,49728.0,213.2109,213.6859,213.0752,213.6277,49728.0
2021-03-18 11:40:00,220.39,220.47,220.14,220.23,38334.0,213.6374,213.715,213.3951,213.4823,38334.0
2021-03-18 11:45:00,220.24,220.52,220.16,220.52,39707.0,213.492,213.7634,213.4145,213.7634,39707.0
2021-03-18 11:50:00,220.52,220.87,220.51,220.72,39497.0,213.7634,214.1027,213.7537,213.9573,39497.0
2021-03-18 11:55:00,220.7,220.7,220.2,220.22,36877.0,213.9379,213.9379,213.4532,213.4726,36877.0
2021-03-18 12:00:00,220.24,220.55,220.19,220.55,29116.0,213.492,213.7925,213.4435,213.7925,29116.0
2021-03-18 12:05:00,220.59,220.96,220.56,220.93,34063.0,213.8313,214.1899,213.8022,214.1609,34063.0
2021-03-18 12:10:00,220.93,221.32,220.81,221.24,48434.0,214.1609,214.5389,214.0445,214.4614,48434.0
2021-03-18 12:15:00,221.26,221.33,220.96,221.04,26135.0,214.4807,214.5486,214.1899,214.2675,26135.0
2021-03-18 12:20:00,221.01,221.07,220.84,220.94,28024.0,214.2384,214.2966,214.0736,214.1706,28024.0
2021-03-18 12:25:00,220.99,221.15,220.86,220.96,24755.0,214.219,214.3741,214.093,214.1899,24755.0
2021-03-18 12:30:00,220.97,221.13,220.81,220.95,27073.0,214.1996,214.3547,214.0445,214.1802,27073.0
2021-03-18 12:35:00,220.95,220.99,220.6,220.66,28306.0,214.1802,214.219,213.841,213.8991,28306.0
2021-03-18 12:40:00,220.66,220.78,220.48,220.58,23359.0,213.8991,214.0155,213.7246,213.8216,23359.0
2021-03-18 12:45:00,220.59,220.69,220.53,220.53,25173.0,213.8313,213.9282,213.7731,213.7731,25173.0
2021-03-18 12:50:00,220.58,220.79,220.55,220.69,24225.0,213.8216,214.0251,213.7925,213.9282,24225.0
2021-03-18 12:55:00,220.69,220.73,220.26,220.52,25387.0,213.9282,213.967,213.5114,213.7634,25387.0
2021-03-18 13:00:00,220.53,220.83,220.53,220.73,18893.0,213.7731,214.0639,213.7731,213.967,18893.0
2021-03-18 13:05:00,220.75,220.78,220.57,220.59,22578.0,213.9864,214.0155,213.8119,213.8313,22578.0
2021-03-18 13:10:00,220.6,220.79,220.57,220.75,33569.0,213.841,214.0251,213.8119,213.9864,33569.0
2021-03-18 13:15:00,220.72,221.03,220.72,221.02,15853.0,213.9573,214.2578,213.9573,214.2481,15853.0
2021-03-18 13:20:00,221.01,221.08,220.91,221.02,15223.0,214.2384,214.3063,214.1415,214.2481,15223.0
2021-03-18 13:25:00,221.04,221.61,221.02,221.59,55915.0,214.2675,214.82,214.2481,214.8006,55915.0
2021-03-18 13:30:00,221.59,221.77,221.44,221.67,58826.0,214.8006,214.9751,214.6552,214.8782,58826.0
2021-03-18 13:35:00,221.67,221.89,221.58,221.88,32956.0,214.8782,215.0914,214.7909,215.0818,32956.0
2021-03-18 13:40:00,221.91,222.09,221.78,222.05,19959.0,215.1108,215.2853,214.9848,215.2465,19959.0
2021-03-18 13:45:00,222.05,222.11,221.89,221.98,29589.0,215.2465,215.3047,215.0914,215.1787,29589.0
2021-03-18 13:50:00,222.01,222.14,221.96,222.07,13923.0,215.2078,215.3338,215.1593,215.2659,13923.0
2021-03-18 13:55:00,222.07,222.2,221.92,222.05,18483.0,215.2659,215.3919,215.1205,215.2465,18483.0
2021-03-18 14:00:00,222.05,222.19,221.93,222.19,38669.0,215.2465,215.3823,215.1302,215.3823,38669.0
2021-03-18 14:05:00,222.19,222.52,222.17,222.23,55891.0,215.3823,215.7021,215.3629,215.421,55891.0
2021-03-18 14:10:00,222.28,222.29,221.83,221.9,25933.0,215.4695,215.4792,215.0333,215.1011,25933.0
2021-03-18 14:15:00,221.9,221.9,221.49,221.55,49654.0,215.1011,215.1011,214.7037,214.7619,49654.0
2021-03-18 14:20:00,221.53,221.71,221.35,221.54,38643.0,214.7425,214.917,214.568,214.7522,38643.0
2021-03-18 14:25:00,221.51,221.58,221.35,221.39,35866.0,214.7231,214.7909,214.568,214.6068,35866.0
2021-03-18 14:30:00,221.39,221.62,220.94,221.08,49157.0,214.6068,214.8297,214.1706,214.3063,49157.0
2021-03-18 14:35:00,221.13,221.13,220.68,220.86,32713.0,214.3547,214.3547,213.9185,214.093,32713.0
2021-03-18 14:40:00,220.84,220.85,220.3,220.62,57803.0,214.0736,214.0833,213.5502,213.8604,57803.0
2021-03-18 14:45:00,220.64,221.18,220.63,221.14,53566.0,213.8797,214.4032,213.8701,214.3644,53566.0
2021-03-18 14:50:00,221.16,221.56,221.05,221.4,46985.0,214.3838,214.7716,214.2772,214.6165,46985.0
2021-03-18 14:55:00,221.45,221.62,221.39,221.46,26052.0,214.6649,214.8297,214.6068,214.6746,26052.0
2021-03-18 15:00:00,221.44,221.6,221.2,221.3,35450.0,214.6552,214.8103,214.4226,214.5195,35450.0
2021-03-18 15:05:00,221.3,221.49,221.11,221.44,35191.0,214.5195,214.7037,214.3353,214.6552,35191.0
2021-03-18 15:10:00,221.44,221.86,221.44,221.81,37609.0,214.6552,215.0624,214.6552,215.0139,37609.0
2021-03-18 15:15:00,221.76,221.76,221.45,221.69,45814.0,214.9654,214.9654,214.6649,214.8976,45814.0
2021-03-18 15:20:00,221.74,221.76,221.18,221.21,50187.0,214.946,214.9654,214.4032,214.4323,50187.0
2021-03-18 15:25:00,221.2,221.45,221.08,221.43,66164.0,214.4226,214.6649,214.3063,214.6455,66164.0
2021-03-18 15:30:00,221.47,221.61,221.16,221.17,64918.0,214.6843,214.82,214.3838,214.3935,64918.0
2021-03-18 15:35:00,221.14,221.35,221.0,221.05,63819.0,214.3644,214.568,214.2287,214.2772,63819.0
2021-03-18 15:40:00,221.06,221.25,220.88,221.0,69647.0,214.2869,214.4711,214.1124,214.2287,69647.0
2021-03-18 15:45:00,221.05,221.09,220.66,220.75,82979.0,214.2772,214.316,213.8991,213.9864,82979.0
2021-03-18 15:50:00,220.75,220.97,220.59,220.77,121879.0,213.9864,214.1996,213.8313,214.0058,121879.0
2021-03-18 15:55:00,220.72,220.97,220.54,220.66,230014.0,213.9573,214.1996,213.7828,213.8991,230014.0
2021-03-19 09:30:00,219.12,220.17,218.2,219.19,1313909.0,212.4063,213.4241,211.5145,212.4742,1313909.0
2021-03-19 09:35:00,219.19,219.23,218.25,218.91,85999.0,212.4742,212.5129,211.563,212.2028,85999.0
2021-03-19 09:40:00,218.86,218.96,218.22,218.7,71388.0,212.1543,212.2512,211.5339,211.9992,71388.0
2021-03-19 09:45:00,218.64,218.7,216.92,217.22,101051.0,211.941,211.9992,210.2737,210.5645,101051.0
2021-03-19 09:50:00,217.19,218.33,217.15,217.95,134774.0,210.5354,211.6405,210.4967,211.2722,134774.0
2021-03-19 09:55:00,217.9,218.5,217.76,218.09,43578.0,211.2237,211.8053,211.088,211.4079,43578.0
2021-03-19 10:00:00,218.02,218.94,217.9,218.48,67781.0,211.34,212.2318,211.2237,211.7859,67781.0
2021-03-19 10:05:00,218.45,218.83,218.3,218.83,48473.0,211.7568,212.1252,211.6114,212.1252,48473.0
2021-03-19 10:10:00,218.85,218.89,218.29,218.68,36324.0,212.1446,212.1834,211.6017,211.9798,36324.0
2021-03-19 10:15:00,218.68,219.05,218.48,219.0,50593.0,211.9798,212.3385,211.7859,212.29,50593.0
2021-03-19 10:20:00,219.0,219.46,218.72,218.79,67696.0,212.29,212.7359,212.0186,212.0864,67696.0
2021-03-19 10:25:00,218.78,218.89,218.5,218.7,39546.0,212.0767,212.1834,211.8053,211.9992,39546.0
2021-03-19 10:30:00,218.62,218.62,217.84,217.93,89223.0,211.9216,211.9216,211.1655,211.2528,89223.0
2021-03-19 10:35:00,217.93,218.04,214.42,215.02,1011884.0,211.2528,211.3594,207.8503,208.4319,1011884.0
2021-03-19 10:40:00,214.91,214.99,213.16,214.1,579231.0,208.3253,208.4029,206.6289,207.5401,579231.0
2021-03-19 10:45:00,214.06,214.51,213.35,214.09,520004.0,207.5014,207.9376,206.8131,207.5304,520004.0
2021-03-19 10:50:00,214.09,214.39,212.87,213.09,368946.0,207.5304,207.8212,206.3478,206.5611,368946.0
2021-03-19 10:55:00,213.1,213.58,211.76,212.19,358486.0,206.5708,207.0361,205.2718,205.6886,358486.0
2021-03-19 11:00:00,212.19,212.53,211.33,211.5,342758.0,205.6886,206.0182,204.855,205.0198,342758.0
2021-03-19 11:05:00,211.51,211.53,209.59,210.1,586504.0,205.0295,205.0489,203.1683,203.6627,586504.0
2021-03-19 11:10:00,210.13,210.6,209.4,209.54,425519.0,203.6918,204.1474,202.9841,203.1198,425519.0
2021-03-19 11:15:00,209.55,210.13,209.09,210.03,392390.0,203.1295,203.6918,202.6836,203.5948,392390.0
2021-03-19 11:20:00,210.02,210.79,209.94,210.23,370822.0,203.5851,204.3315,203.5076,203.7887,370822.0
2021-03-19 11:25:00,210.17,210.28,209.36,209.89,229093.0,203.7305,203.8372,202.9454,203.4591,229093.0
2021-03-19 11:30:00,209.88,209.9,208.93,209.7,249126.0,203.4494,203.4688,202.5285,203.2749,249126.0
2021-03-19 11:35:00,209.7,210.06,208.87,209.71,299333.0,203.2749,203.6239,202.4704,203.2846,299333.0
2021-03-19 11:40:00,209.72,211.09,209.71,211.09,373600.0,203.2943,204.6223,203.2846,204.6223,373600.0
2021-03-19 11:45:00,211.1,211.19,210.37,210.54,264594.0,204.632,204.7193,203.9244,204.0892,264594.0
2021-03-19 11:50:00,210.52,211.31,209.95,211.03,311803.0,204.0698,204.8356,203.5173,204.5642,311803.0
2021-03-19 11:55:00,211.0,211.09,210.19,210.25,151639.0,204.5351,204.6223,203.7499,203.8081,151639.0
2021-03-19 12:00:00,210.23,210.77,210.07,210.07,167481.0,203.7887,204.3122,203.6336,203.6336,167481.0
2021-03-19 12:05:00,210.06,210.11,209.65,209.9,175922.0,203.6239,203.6724,203.2265,203.4688,175922.0
2021-03-19 12:10:00,209.89,210.41,209.84,210.09,146957.0,203.4591,203.9632,203.4106,203.653,146957.0
2021-03-19 12:15:00,210.06,210.4,209.93,210.3,108818.0,203.6239,203.9535,203.4979,203.8566,108818.0
2021-03-19 12:20:00,210.22,210.62,210.18,210.28,177226.0,203.779,204.1668,203.7402,203.8372,177226.0
2021-03-19 12:25:00,210.28,210.34,209.94,210.0,115032.0,203.8372,203.8953,203.5076,203.5657,115032.0
2021-03-19 12:30:00,210.0,210.39,209.34,209.39,169907.0,203.5657,203.9438,202.926,202.9744,169907.0
2021-03-19 12:35:00,209.39,209.88,209.35,209.59,99031.0,202.9744,203.4494,202.9357,203.1683,99031.0
2021-03-19 12:40:00,209.57,209.95,209.5,209.57,133462.0,203.1489,203.5173,203.0811,203.1489,133462.0
2021-03-19 12:45:00,209.55,210.0,209.47,209.92,104534.0,203.1295,203.5657,203.052,203.4882,104534.0
2021-03-19 12:50:00,209.93,210.19,209.56,209.62,78798.0,203.4979,203.7499,203.1392,203.1974,78798.0
2021-03-19 12:55:00,209.6,209.63,209.1,209.25,123738.0,203.178,203.2071,202.6933,202.8387,123738.0
2021-03-19 13:00:00,209.22,209.7,209.15,209.62,74250.0,202.8096,203.2749,202.7418,203.1974,74250.0
2021-03-19 13:05:00,209.61,209.64,209.05,209.12,95578.0,203.1877,203.2168,202.6449,202.7127,95578.0
2021-03-19 13:10:00,209.09,209.27,208.94,209.1,141472.0,202.6836,202.8581,202.5382,202.6933,141472.0
2021-03-19 13:15:00,209.09,209.32,209.0,209.12,125655.0,202.6836,202.9066,202.5964,202.7127,125655.0
2021-03-19 13:20:00,209.1,209.41,208.99,209.29,120469.0,202.6933,202.9938,202.5867,202.8775,120469.0
2021-03-19 13:25:00,209.29,209.75,209.17,209.75,103794.0,202.8775,203.3234,202.7612,203.3234,103794.0
2021-03-19 13:30:00,209.73,209.75,209.41,209.58,95229.0,203.304,203.3234,202.9938,203.1586,95229.0
2021-03-19 13:35:00,209.59,209.6,208.98,209.22,140016.0,203.1683,203.178,202.577,202.8096,140016.0
2021-03-19 13:40:00,209.19,209.45,209.07,209.26,76262.0,202.7806,203.0326,202.6642,202.8484,76262.0
2021-03-19 13:45:00,209.29,209.64,209.15,209.59,111237.0,202.8775,203.2168,202.7418,203.1683,111237.0
2021-03-19 13:50:00,209.6,209.8,209.4,209.49,87277.0,203.178,203.3719,202.9841,203.0714,87277.0
2021-03-19 13:55:00,209.51,209.52,209.25,209.42,117759.0,203.0908,203.1005,202.8387,203.0035,117759.0
2021-03-19 14:00:00,209.43,209.83,209.39,209.79,115483.0,203.0132,203.401,202.9744,203.3622,115483.0
2021-03-19 14:05:00,209.79,210.24,209.77,209.97,138057.0,203.3622,203.7984,203.3428,203.5367,138057.0
2021-03-19 14:10:00,209.96,210.3,209.78,210.17,174320.0,203.527,203.8566,203.3525,203.7305,174320.0
2021-03-19 14:15:00,210.15,210.2,209.63,209.63,107975.0,203.7112,203.7596,203.2071,203.2071,107975.0
2021-03-19 14:20:00,209.66,209.96,209.55,209.81,114829.0,203.2362,203.527,203.1295,203.3816,114829.0
2021-03-19 14:25:00,209.78,210.3,209.77,210.11,98634.0,203.3525,203.8566,203.3428,203.6724,98634.0
2021-03-19 14:30:00,210.12,210.24,209.87,209.9,143144.0,203.6821,203.7984,203.4397,203.4688,143144.0
2021-03-19 14:35:00,209.9,210.02,209.79,209.81,82713.0,203.4688,203.5851,203.3622,203.3816,82713.0
2021-03-19 14:40:00,209.81,209.9,209.46,209.48,105412.0,203.3816,203.4688,203.0423,203.0617,105412.0
2021-03-19 14:45:00,209.5,209.54,209.18,209.21,118980.0,203.0811,203.1198,202.7709,202.8,118980.0
2021-03-19 14:50:00,209.2,209.29,208.73,208.75,204961.0,202.7903,202.8775,202.3347,202.354,204961.0
2021-03-19 14:55:00,208.75,210.07,208.72,209.98,330529.0,202.354,203.6336,202.325,203.5464,330529.0
2021-03-19 15:00:00,210.0,210.72,209.91,210.05,316840.0,203.5657,204.2637,203.4785,203.6142,316840.0
2021-03-19 15:05:00,210.05,210.28,209.56,209.57,155241.0,203.6142,203.8372,203.1392,203.1489,155241.0
2021-03-19 15:10:00,209.56,209.73,209.33,209.33,116166.0,203.1392,203.304,202.9163,202.9163,116166.0
2021-03-19 15:15:00,209.34,210.15,209.22,210.05,185084.0,202.926,203.7112,202.8096,203.6142,185084.0
2021-03-19 15:20:00,210.06,211.02,209.8,210.34,278034.0,203.6239,204.5545,203.3719,203.8953,278034.0
2021-03-19 15:25:00,210.35,210.45,209.79,209.79,128479.0,203.905,204.002,203.3622,203.3622,128479.0
2021-03-19 15:30:00,209.81,209.88,209.36,209.8,150490.0,203.3816,203.4494,202.9454,203.3719,150490.0
2021-03-19 15:35:00,209.77,209.95,209.51,209.52,205604.0,203.3428,203.5173,203.0908,203.1005,205604.0
2021-03-19 15:40:00,209.53,210.33,209.51,210.01,197547.0,203.1101,203.8856,203.0908,203.5754,197547.0
2021-03-19 15:45:00,209.99,210.15,208.99,209.26,384531.0,203.5561,203.7112,202.5867,202.8484,384531.0
2021-03-19 15:50:00,209.28,209.3,208.18,208.18,481980.0,202.8678,202.8872,201.8015,201.8015,481980.0
2021-03-19 15:55:00,208.2,208.2,206.88,206.88,1298275.0,201.8209,201.8209,200.5413,200.5413,1298275.0
2021-03-22 09:30:00,206.55,208.1,206.23,206.46,532392.0,200.2215,201.724,199.9113,200.1342,532392.0
2021-03-22 09:35:00,206.54,207.37,206.29,207.14,312418.0,200.2118,201.0163,199.9694,200.7934,312418.0
2021-03-22 09:40:00,207.11,208.28,206.93,208.17,498013.0,200.7643,201.8984,200.5898,201.7918,498013.0
2021-03-22 09:45:00,208.19,208.43,207.82,208.25,160934.0,201.8112,202.0439,201.4525,201.8694,160934.0
2021-03-22 09:50:00,208.22,208.29,207.61,208.16,133412.0,201.8403,201.9081,201.249,201.7821,133412.0
2021-03-22 09:55:00,208.18,210.15,208.17,209.76,316366.0,201.8015,203.7112,201.7918,203.3331,316366.0
2021-03-22 10:00:00,209.8,210.09,209.66,209.95,150438.0,203.3719,203.653,203.2362,203.5173,150438.0
2021-03-22 10:05:00,209.95,210.69,209.91,210.43,175397.0,203.5173,204.2346,203.4785,203.9826,175397.0
2021-03-22 10:10:00,210.45,211.33,210.32,211.09,146852.0,204.002,204.855,203.8759,204.6223,146852.0
2021-03-22 10:15:00,211.11,211.11,210.65,210.68,98042.0,204.6417,204.6417,204.1958,204.2249,98042.0
2021-03-22 10:20:00,210.7,211.46,210.7,210.78,136863.0,204.2443,204.981,204.2443,204.3218,136863.0
2021-03-22 10:25:00,210.81,211.11,210.56,211.03,72063.0,204.3509,204.6417,204.1086,204.5642,72063.0
2021-03-22 10:30:00,211.1,211.67,211.08,211.5,78896.0,204.632,205.1846,204.6127,205.0198,78896.0
2021-03-22 10:35:00,211.49,211.49,210.95,211.23,75709.0,205.0101,205.0101,204.4866,204.7581,75709.0
2021-03-22 10:40:00,211.22,211.87,211.22,211.75,73777.0,204.7484,205.3785,204.7484,205.2621,73777.0
2021-03-22 10:45:00,211.8,212.02,211.62,211.73,89469.0,205.3106,205.5239,205.1361,205.2427,89469.0
2021-03-22 10:50:00,211.73,212.06,211.51,211.95,57134.0,205.2427,205.5626,205.0295,205.456,57134.0
2021-03-22 10:55:00,211.95,212.29,211.85,211.88,172837.0,205.456,205.7856,205.3591,205.3881,172837.0
2021-03-22 11:00:00,211.88,212.06,211.74,211.8,142078.0,205.3881,205.5626,205.2524,205.3106,142078.0
2021-03-22 11:05:00,211.75,211.92,210.82,210.82,131727.0,205.2621,205.4269,204.3606,204.3606,131727.0
2021-03-22 11:10:00,210.87,210.98,210.59,210.59,118704.0,204.4091,204.5157,204.1377,204.1377,118704.0
2021-03-22 11:15:00,210.6,210.85,210.29,210.85,118508.0,204.1474,204.3897,203.8469,204.3897,118508.0
2021-03-22 11:20:00,210.84,211.18,210.6,210.66,65498.0,204.38,204.7096,204.1474,204.2055,65498.0
2021-03-22 11:25:00,210.67,210.77,210.4,210.5,47140.0,204.2152,204.3122,203.9535,204.0504,47140.0
2021-03-22 11:30:00,210.5,210.58,210.14,210.18,47811.0,204.0504,204.128,203.7015,203.7402,47811.0
2021-03-22 11:35:00,210.15,210.27,209.98,210.1,92546.0,203.7112,203.8275,203.5464,203.6627,92546.0
2021-03-22 11:40:00,210.12,210.17,209.75,209.77,79981.0,203.6821,203.7305,203.3234,203.3428,79981.0
2021-03-22 11:45:00,209.75,210.16,209.51,209.95,77978.0,203.3234,203.7208,203.0908,203.5173,77978.0
2021-03-22 11:50:00,210.0,210.2,209.8,209.92,67756.0,203.5657,203.7596,203.3719,203.4882,67756.0
2021-03-22 11:55:00,209.95,210.01,209.57,209.6,62591.0,203.5173,203.5754,203.1489,203.178,62591.0
2021-03-22 12:00:00,209.62,209.83,209.53,209.54,117067.0,203.1974,203.401,203.1101,203.1198,117067.0
2021-03-22 12:05:00,209.53,209.71,209.18,209.59,133275.0,203.1101,203.2846,202.7709,203.1683,133275.0
2021-03-22 12:10:00,209.6,210.05,209.6,209.95,46061.0,203.178,203.6142,203.178,203.5173,46061.0
2021-03-22 12:15:00,209.98,210.38,209.98,210.17,61412.0,203.5464,203.9341,203.5464,203.7305,61412.0
2021-03-22 12:20:00,210.27,210.44,210.2,210.28,40520.0,203.8275,203.9923,203.7596,203.8372,40520.0
2021-03-22 12:25:00,210.28,210.28,209.7,209.94,40042.0,203.8372,203.8372,203.2749,203.5076,40042.0
2021-03-22 12:30:00,209.97,209.99,209.66,209.85,51150.0,203.5367,203.5561,203.2362,203.4203,51150.0
2021-03-22 12:35:00,209.87,209.89,209.66,209.72,38599.0,203.4397,203.4591,203.2362,203.2943,38599.0
2021-03-22 12:40:00,209.72,209.85,209.46,209.71,44114.0,203.2943,203.4203,203.0423,203.2846,44114.0
2021-03-22 12:45:00,209.71,209.74,209.21,209.21,30960.0,203.2846,203.3137,202.8,202.8,30960.0
2021-03-22 12:50:00,209.22,209.4,209.21,209.35,25818.0,202.8096,202.9841,202.8,202.9357,25818.0
2021-03-22 12:55:00,209.34,209.44,209.23,209.27,29818.0,202.926,203.0229,202.8193,202.8581,29818.0
2021-03-22 13:00:00,209.24,209.36,209.21,209.22,38277.0,202.829,202.9454,202.8,202.8096,38277.0
2021-03-22 13:05:00,209.24,209.27,209.08,209.17,40324.0,202.829,202.8581,202.6739,202.7612,40324.0
2021-03-22 13:10:00,209.18,209.6,209.05,209.56,52673.0,202.7709,203.178,202.6449,203.1392,52673.0
2021-03-22 13:15:00,209.58,209.67,209.42,209.66,28674.0,203.1586,203.2459,203.0035,203.2362,28674.0
2021-03-22 13:20:00,209.66,209.66,209.26,209.53,25693.0,203.2362,203.2362,202.8484,203.1101,25693.0
2021-03-22 13:25:00,209.5,209.53,209.33,209.43,35156.0,203.0811,203.1101,202.9163,203.0132,35156.0
2021-03-22 13:30:00,209.41,209.45,209.07,209.16,29932.0,202.9938,203.0326,202.6642,202.7515,29932.0
2021-03-22 13:35:00,209.14,209.16,208.97,208.99,68487.0,202.7321,202.7515,202.5673,202.5867,68487.0
2021-03-22 13:40:00,209.0,209.15,208.88,208.88,50786.0,202.5964,202.7418,202.4801,202.4801,50786.0
2021-03-22 13:45:00,208.89,208.97,208.71,208.89,51383.0,202.4898,202.5673,202.3153,202.4898,51383.0
2021-03-22 13:50:00,208.9,208.98,208.4,208.44,52231.0,202.4994,202.577,202.0148,202.0535,52231.0
2021-03-22 13:55:00,208.43,208.5,208.18,208.38,58542.0,202.0439,202.1117,201.8015,201.9954,58542.0
2021-03-22 14:00:00,208.36,208.7,208.34,208.59,38911.0,201.976,202.3056,201.9566,202.1989,38911.0
2021-03-22 14:05:00,208.59,208.69,208.41,208.44,39633.0,202.1989,202.2959,202.0245,202.0535,39633.0
2021-03-22 14:10:00,208.46,208.46,208.1,208.24,62734.0,202.0729,202.0729,201.724,201.8597,62734.0
2021-03-22 14:15:00,208.25,208.48,208.2,208.27,21868.0,201.8694,202.0923,201.8209,201.8888,21868.0
2021-03-22 14:20:00,208.26,208.31,207.93,208.2,54967.0,201.8791,201.9275,201.5592,201.8209,54967.0
2021-03-22 14:25:00,208.18,208.4,208.12,208.38,39111.0,201.8015,202.0148,201.7433,201.9954,39111.0
2021-03-22 14:30:00,208.38,208.55,208.2,208.21,50748.0,201.9954,202.1602,201.8209,201.8306,50748.0
2021-03-22 14:35:00,208.21,208.31,208.04,208.28,72150.0,201.8306,201.9275,201.6658,201.8984,72150.0
2021-03-22 14:40:00,208.27,208.31,207.95,207.99,60346.0,201.8888,201.9275,201.5786,201.6173,60346.0
2021-03-22 14:45:00,208.0,208.12,207.95,207.98,55097.0,201.627,201.7433,201.5786,201.6076,55097.0
2021-03-22 14:50:00,207.99,208.09,207.91,208.01,53334.0,201.6173,201.7143,201.5398,201.6367,53334.0
2021-03-22 14:55:00,208.0,208.15,207.91,208.04,63385.0,201.627,201.7724,201.5398,201.6658,63385.0
2021-03-22 15:00:00,208.08,208.34,208.03,208.24,46237.0,201.7046,201.9566,201.6561,201.8597,46237.0
2021-03-22 15:05:00,208.27,208.27,207.99,208.0,39875.0,201.8888,201.8888,201.6173,201.627,39875.0
2021-03-22 15:10:00,208.03,208.07,207.95,208.03,53978.0,201.6561,201.6949,201.5786,201.6561,53978.0
2021-03-22 15:15:00,208.03,208.07,207.97,208.0,66752.0,201.6561,201.6949,201.5979,201.627,66752.0
2021-03-22 15:20:00,208.03,208.09,207.96,208.06,61497.0,201.6561,201.7143,201.5883,201.6852,61497.0
2021-03-22 15:25:00,208.06,208.1,207.94,208.06,63611.0,201.6852,201.724,201.5689,201.6852,63611.0
2021-03-22 15:30:00,208.06,208.08,207.85,208.01,94928.0,201.6852,201.7046,201.4816,201.6367,94928.0
2021-03-22 15:35:00,208.01,208.26,207.97,208.06,103271.0,201.6367,201.8791,201.5979,201.6852,103271.0
2021-03-22 15:40:00,208.04,208.29,207.96,208.02,84808.0,201.6658,201.9081,201.5883,201.6464,84808.0
2021-03-22 15:45:00,208.03,208.05,207.79,208.04,86389.0,201.6561,201.6755,201.4235,201.6658,86389.0
2021-03-22 15:50:00,208.01,208.2,207.95,208.0,169561.0,201.6367,201.8209,201.5786,201.627,169561.0
2021-03-22 15:55:00,208.0,208.09,207.87,207.99,332635.0,201.627,201.7143,201.501,201.6173,332635.0
2021-03-23 09:30:00,209.05,209.24,208.29,208.34,361542.0,202.6449,202.829,201.9081,201.9566,361542.0
2021-03-23 09:35:00,208.35,208.55,207.79,208.27,186891.0,201.9663,202.1602,201.4235,201.8888,186891.0
2021-03-23 09:40:00,208.23,208.37,207.56,207.59,81060.0,201.85,201.9857,201.2005,201.2296,81060.0
2021-03-23 09:45:00,207.59,208.37,207.5,208.07,74785.0,201.2296,201.9857,201.1423,201.6949,74785.0
2021-03-23 09:50:00,208.12,208.3,207.87,208.01,60619.0,201.7433,201.9178,201.501,201.6367,60619.0
2021-03-23 09:55:00,208.03,208.16,207.73,208.01,51504.0,201.6561,201.7821,201.3653,201.6367,51504.0
2021-03-23 10:00:00,207.99,208.25,207.8,208.12,66424.0,201.6173,201.8694,201.4332,201.7433,66424.0
2021-03-23 10:05:00,208.12,208.54,208.0,208.33,57702.0,201.7433,202.1505,201.627,201.9469,57702.0
2021-03-23 10:10:00,208.32,208.67,208.2,208.56,41627.0,201.9372,202.2765,201.8209,202.1699,41627.0
2021-03-23 10:15:00,208.6,208.83,208.43,208.5,37594.0,202.2086,202.4316,202.0439,202.1117,37594.0
2021-03-23 10:20:00,208.55,208.57,208.26,208.39,42219.0,202.1602,202.1796,201.8791,202.0051,42219.0
2021-03-23 10:25:00,208.42,208.95,208.41,208.92,59915.0,202.0342,202.5479,202.0245,202.5188,59915.0
2021-03-23 10:30:00,208.9,209.13,208.6,208.66,58373.0,202.4994,202.7224,202.2086,202.2668,58373.0
2021-03-23 10:35:00,208.64,208.67,208.0,208.38,68135.0,202.2474,202.2765,201.627,201.9954,68135.0
2021-03-23 10:40:00,208.42,208.43,207.78,207.86,67866.0,202.0342,202.0439,201.4138,201.4913,67866.0
2021-03-23 10:45:00,207.83,208.18,207.8,208.04,55314.0,201.4622,201.8015,201.4332,201.6658,55314.0
2021-03-23 10:50:00,208.03,208.42,207.96,208.41,42117.0,201.6561,202.0342,201.5883,202.0245,42117.0
2021-03-23 10:55:00,208.45,209.11,208.42,209.09,57780.0,202.0632,202.703,202.0342,202.6836,57780.0
2021-03-23 11:00:00,209.08,209.49,209.06,209.19,59009.0,202.6739,203.0714,202.6545,202.7806,59009.0
2021-03-23 11:05:00,209.19,209.59,209.08,209.58,55743.0,202.7806,203.1683,202.6739,203.1586,55743.0
2021-03-23 11:10:00,209.58,209.96,209.5,209.76,71109.0,203.1586,203.527,203.0811,203.3331,71109.0
2021-03-23 11:15:00,209.73,209.77,209.42,209.52,43382.0,203.304,203.3428,203.0035,203.1005,43382.0
2021-03-23 11:20:00,209.51,209.6,209.22,209.36,64103.0,203.0908,203.178,202.8096,202.9454,64103.0
2021-03-23 11:25:00,209.39,209.48,209.25,209.38,31199.0,202.9744,203.0617,202.8387,202.9647,31199.0
2021-03-23 11:30:00,209.37,209.66,209.28,209.37,41545.0,202.955,203.2362,202.8678,202.955,41545.0
2021-03-23 11:35:00,209.34,209.39,208.95,209.12,44004.0,202.926,202.9744,202.5479,202.7127,44004.0
2021-03-23 11:40:00,209.15,209.2,208.82,208.88,82295.0,202.7418,202.7903,202.4219,202.4801,82295.0
2021-03-23 11:45:00,208.91,209.03,208.65,208.65,44398.0,202.5091,202.6255,202.2571,202.2571,44398.0
2021-03-23 11:50:00,208.67,208.8,208.56,208.7,47047.0,202.2765,202.4025,202.1699,202.3056,47047.0
2021-03-23 11:55:00,208.67,208.93,208.67,208.86,29555.0,202.2765,202.5285,202.2765,202.4607,29555.0
2021-03-23 12:00:00,208.86,209.26,208.84,209.12,26803.0,202.4607,202.8484,202.4413,202.7127,26803.0
2021-03-23 12:05:00,209.12,209.19,208.65,208.89,43500.0,202.7127,202.7806,202.2571,202.4898,43500.0
2021-03-23 12:10:00,208.93,209.06,208.67,208.79,46968.0,202.5285,202.6545,202.2765,202.3928,46968.0
2021-03-23 12:15:00,208.76,208.98,208.69,208.98,47765.0,202.3637,202.577,202.2959,202.577,47765.0
2021-03-23 12:20:00,209.01,209.33,208.98,209.27,24338.0,202.6061,202.9163,202.577,202.8581,24338.0
2021-03-23 12:25:00,209.28,209.35,209.12,209.2,33853.0,202.8678,202.9357,202.7127,202.7903,33853.0
2021-03-23 12:30:00,209.2,209.28,209.08,209.17,22289.0,202.7903,202.8678,202.6739,202.7612,22289.0
2021-03-23 12:35:00,209.04,209.6,209.04,209.57,38673.0,202.6352,203.178,202.6352,203.1489,38673.0
2021-03-23 12:40:00,209.58,209.64,209.24,209.46,39322.0,203.1586,203.2168,202.829,203.0423,39322.0
2021-03-23 12:45:00,209.42,209.43,209.18,209.21,43200.0,203.0035,203.0132,202.7709,202.8,43200.0
2021-03-23 12:50:00,209.23,209.4,209.03,209.19,41373.0,202.8193,202.9841,202.6255,202.7806,41373.0
2021-03-23 12:55:00,209.18,209.44,209.12,209.39,48801.0,202.7709,203.0229,202.7127,202.9744,48801.0
2021-03-23 13:00:00,209.42,209.44,209.18,209.24,36316.0,203.0035,203.0229,202.7709,202.829,36316.0
2021-03-23 13:05:00,209.21,209.52,209.18,209.52,31276.0,202.8,203.1005,202.7709,203.1005,31276.0
2021-03-23 13:10:00,209.49,209.72,209.38,209.55,30745.0,203.0714,203.2943,202.9647,203.1295,30745.0
2021-03-23 13:15:00,209.56,209.72,209.44,209.66,62895.0,203.1392,203.2943,203.0229,203.2362,62895.0
2021-03-23 13:20:00,209.66,209.7,209.42,209.5,26713.0,203.2362,203.2749,203.0035,203.0811,26713.0
2021-03-23 13:25:00,209.52,209.86,209.35,209.79,47704.0,203.1005,203.43,202.9357,203.3622,47704.0
2021-03-23 13:30:00,209.77,209.79,209.35,209.45,54780.0,203.3428,203.3622,202.9357,203.0326,54780.0
2021-03-23 13:35:00,209.45,209.48,209.24,209.26,29961.0,203.0326,203.0617,202.829,202.8484,29961.0
2021-03-23 13:40:00,209.26,209.34,208.94,208.95,36005.0,202.8484,202.926,202.5382,202.5479,36005.0
2021-03-23 13:45:00,208.98,209.04,208.72,208.92,52103.0,202.577,202.6352,202.325,202.5188,52103.0
2021-03-23 13:50:00,208.93,208.97,208.77,208.91,35463.0,202.5285,202.5673,202.3734,202.5091,35463.0
2021-03-23 13:55:00,208.86,208.9,208.49,208.75,55169.0,202.4607,202.4994,202.102,202.354,55169.0
2021-03-23 14:00:00,208.8,208.8,208.5,208.65,32507.0,202.4025,202.4025,202.1117,202.2571,32507.0
2021-03-23 14:05:00,208.67,208.98,208.49,208.97,24054.0,202.2765,202.577,202.102,202.5673,24054.0
2021-03-23 14:10:00,208.99,209.12,208.82,209.01,32944.0,202.5867,202.7127,202.4219,202.6061,32944.0
2021-03-23 14:15:00,208.99,209.35,208.91,209.27,45174.0,202.5867,202.9357,202.5091,202.8581,45174.0
2021-03-23 14:20:00,209.26,209.42,209.08,209.41,26914.0,202.8484,203.0035,202.6739,202.9938,26914.0
2021-03-23 14:25:00,209.41,209.42,209.22,209.36,26382.0,202.9938,203.0035,202.8096,202.9454,26382.0
2021-03-23 14:30:00,209.34,209.38,209.05,209.22,24469.0,202.926,202.9647,202.6449,202.8096,24469.0
2021-03-23 14:35:00,209.2,209.3,209.08,209.19,20335.0,202.7903,202.8872,202.6739,202.7806,20335.0
2021-03-23 14:40:00,209.18,209.23,208.96,209.12,26595.0,202.7709,202.8193,202.5576,202.7127,26595.0
2021-03-23 14:45:00,209.12,209.12,208.95,209.06,29652.0,202.7127,202.7127,202.5479,202.6545,29652.0
2021-03-23 14:50:00,209.04,209.04,208.78,208.78,55399.0,202.6352,202.6352,202.3831,202.3831,55399.0
2021-03-23 14:55:00,208.79,208.88,208.61,208.76,71199.0,202.3928,202.4801,202.2183,202.3637,71199.0
2021-03-23 15:00:00,208.72,208.8,208.43,208.56,92920.0,202.325,202.4025,202.0439,202.1699,92920.0
2021-03-23 15:05:00,208.55,208.66,208.4,208.48,46301.0,202.1602,202.2668,202.0148,202.0923,46301.0
2021-03-23 15:10:00,208.5,208.59,208.31,208.38,54870.0,202.1117,202.1989,201.9275,201.9954,54870.0
2021-03-23 15:15:00,208.34,208.35,208.08,208.24,65681.0,201.9566,201.9663,201.7046,201.8597,65681.0
2021-03-23 15:20:00,208.22,208.22,207.95,208.03,71821.0,201.8403,201.8403,201.5786,201.6561,71821.0
2021-03-23 15:25:00,207.98,208.28,207.91,208.12,48033.0,201.6076,201.8984,201.5398,201.7433,48033.0
2021-03-23 15:30:00,208.06,208.2,207.86,207.86,88486.0,201.6852,201.8209,201.4913,201.4913,88486.0
2021-03-23 15:35:00,207.83,208.07,207.71,207.94,79986.0,201.4622,201.6949,201.3459,201.5689,79986.0
2021-03-23 15:40:00,207.93,208.12,207.85,208.02,95768.0,201.5592,201.7433,201.4816,201.6464,95768.0
2021-03-23 15:45:00,208.03,208.13,207.67,207.74,96791.0,201.6561,201.753,201.3071,201.375,96791.0
2021-03-23 15:50:00,207.77,208.06,207.65,207.91,128028.0,201.4041,201.6852,201.2877,201.5398,128028.0
2021-03-23 15:55:00,207.92,208.31,207.76,208.27,302034.0,201.5495,201.9275,201.3944,201.8888,302034.0
2021-03-24 09:30:00,208.75,209.01,208.05,208.65,269183.0,202.354,202.6061,201.6755,202.2571,269183.0
2021-03-24 09:35:00,208.61,208.92,207.98,208.07,79837.0,202.2183,202.5188,201.6076,201.6949,79837.0
2021-03-24 09:40:00,208.06,208.63,207.95,208.57,66006.0,201.6852,202.2377,201.5786,202.1796,66006.0
2021-03-24 09:45:00,208.61,209.11,208.56,208.79,64509.0,202.2183,202.703,202.1699,202.3928,64509.0
2021-03-24 09:50:00,208.71,209.04,208.3,209.04,58653.0,202.3153,202.6352,201.9178,202.6352,58653.0
2021-03-24 09:55:00,209.04,209.2,208.71,208.78,48207.0,202.6352,202.7903,202.3153,202.3831,48207.0
2021-03-24 10:00:00,208.71,209.6,208.71,209.5,73587.0,202.3153,203.178,202.3153,203.0811,73587.0
2021-03-24 10:05:00,209.41,209.58,209.29,209.32,61865.0,202.9938,203.1586,202.8775,202.9066,61865.0
2021-03-24 10:10:00,209.33,209.6,209.24,209.31,47160.0,202.9163,203.178,202.829,202.8969,47160.0
2021-03-24 10:15:00,209.34,209.47,208.68,208.83,39819.0,202.926,203.052,202.2862,202.4316,39819.0
2021-03-24 10:20:00,208.83,209.41,208.7,209.29,49999.0,202.4316,202.9938,202.3056,202.8775,49999.0
2021-03-24 10:25:00,209.3,209.3,208.9,209.04,41092.0,202.8872,202.8872,202.4994,202.6352,41092.0
2021-03-24 10:30:00,209.06,209.2,208.77,208.92,42033.0,202.6545,202.7903,202.3734,202.5188,42033.0
2021-03-24 10:35:00,208.92,209.3,208.92,209.26,36813.0,202.5188,202.8872,202.5188,202.8484,36813.0
2021-03-24 10:40:00,209.3,209.7,209.3,209.53,77456.0,202.8872,203.2749,202.8872,203.1101,77456.0
2021-03-24 10:45:00,209.54,209.65,209.37,209.44,61087.0,203.1198,203.2265,202.955,203.0229,61087.0
2021-03-24 10:50:00,209.44,209.48,209.02,209.1,57639.0,203.0229,203.0617,202.6158,202.6933,57639.0
2021-03-24 10:55:00,209.1,209.25,208.89,209.06,82530.0,202.6933,202.8387,202.4898,202.6545,82530.0
2021-03-24 11:00:00,209.07,209.35,208.97,209.31,59360.0,202.6642,202.9357,202.5673,202.8969,59360.0
2021-03-24 11:05:00,209.33,210.78,209.3,210.54,219595.0,202.9163,204.3218,202.8872,204.0892,219595.0
2021-03-24 11:10:00,210.53,210.79,210.07,210.52,66601.0,204.0795,204.3315,203.6336,204.0698,66601.0
2021-03-24 11:15:00,210.5,210.51,210.01,210.05,48087.0,204.0504,204.0601,203.5754,203.6142,48087.0
2021-03-24 11:20:00,210.07,210.1,209.71,209.89,39855.0,203.6336,203.6627,203.2846,203.4591,39855.0
2021-03-24 11:25:00,209.9,210.23,209.79,210.07,33216.0,203.4688,203.7887,203.3622,203.6336,33216.0
2021-03-24 11:30:00,210.09,210.5,210.06,210.35,63831.0,203.653,204.0504,203.6239,203.905,63831.0
2021-03-24 11:35:00,210.35,210.46,210.0,210.17,49962.0,203.905,204.0117,203.5657,203.7305,49962.0
2021-03-24 11:40:00,210.17,210.17,209.84,210.0,30491.0,203.7305,203.7305,203.4106,203.5657,30491.0
2021-03-24 11:45:00,210.01,210.08,209.65,209.72,25590.0,203.5754,203.6433,203.2265,203.2943,25590.0
2021-03-24 11:50:00,209.74,209.86,209.5,209.85,34422.0,203.3137,203.43,203.0811,203.4203,34422.0
2021-03-24 11:55:00,209.82,209.82,209.41,209.53,61640.0,203.3913,203.3913,202.9938,203.1101,61640.0
2021-03-24 12:00:00,209.54,210.36,209.38,210.24,248398.0,203.1198,203.9147,202.9647,203.7984,248398.0
2021-03-24 12:05:00,210.26,210.33,210.05,210.06,108447.0,203.8178,203.8856,203.6142,203.6239,108447.0
2021-03-24 12:10:00,210.08,210.3,209.82,210.15,55132.0,203.6433,203.8566,203.3913,203.7112,55132.0
2021-03-24 12:15:00,210.15,210.27,210.07,210.15,37324.0,203.7112,203.8275,203.6336,203.7112,37324.0
2021-03-24 12:20:00,210.17,210.41,210.1,210.12,34721.0,203.7305,203.9632,203.6627,203.6821,34721.0
2021-03-24 12:25:00,210.1,210.31,209.86,210.31,41999.0,203.6627,203.8662,203.43,203.8662,41999.0
2021-03-24 12:30:00,210.31,210.43,210.14,210.4,53297.0,203.8662,203.9826,203.7015,203.9535,53297.0
2021-03-24 12:35:00,210.36,210.87,210.36,210.8,103417.0,203.9147,204.4091,203.9147,204.3412,103417.0
2021-03-24 12:40:00,210.77,211.14,210.46,210.7,305419.0,204.3122,204.6708,204.0117,204.2443,305419.0
2021-03-24 12:45:00,210.7,210.76,210.25,210.28,62360.0,204.2443,204.3025,203.8081,203.8372,62360.0
2021-03-24 12:50:00,210.28,210.29,209.83,209.91,43424.0,203.8372,203.8469,203.401,203.4785,43424.0
2021-03-24 12:55:00,209.92,210.1,209.84,210.05,37658.0,203.4882,203.6627,203.4106,203.6142,37658.0
2021-03-24 13:00:00,210.04,210.11,209.89,209.98,34558.0,203.6045,203.6724,203.4591,203.5464,34558.0
2021-03-24 13:05:00,210.02,210.02,209.7,209.9,75917.0,203.5851,203.5851,203.2749,203.4688,75917.0
2021-03-24 13:10:00,209.91,210.0,209.78,209.81,36781.0,203.4785,203.5657,203.3525,203.3816,36781.0
2021-03-24 13:15:00,209.78,209.8,209.52,209.59,46526.0,203.3525,203.3719,203.1005,203.1683,46526.0
2021-03-24 13:20:00,209.61,209.71,209.53,209.64,28435.0,203.1877,203.2846,203.1101,203.2168,28435.0
2021-03-24 13:25:00,209.66,209.82,209.56,209.68,29349.0,203.2362,203.3913,203.1392,203.2556,29349.0
2021-03-24 13:30:00,209.66,209.68,209.17,209.3,59329.0,203.2362,203.2556,202.7612,202.8872,59329.0
2021-03-24 13:35:00,209.27,209.38,209.18,209.38,22503.0,202.8581,202.9647,202.7709,202.9647,22503.0
2021-03-24 13:40:00,209.37,209.41,208.82,208.87,45644.0,202.955,202.9938,202.4219,202.4704,45644.0
2021-03-24 13:45:00,208.89,209.5,208.85,209.25,50551.0,202.4898,203.0811,202.451,202.8387,50551.0
2021-03-24 13:50:00,209.26,209.53,209.13,209.17,97876.0,202.8484,203.1101,202.7224,202.7612,97876.0
2021-03-24 13:55:00,209.22,209.67,209.04,209.59,45068.0,202.8096,203.2459,202.6352,203.1683,45068.0
2021-03-24 14:00:00,209.6,209.62,209.4,209.46,25891.0,203.178,203.1974,202.9841,203.0423,25891.0
2021-03-24 14:05:00,209.49,209.79,209.31,209.69,41525.0,203.0714,203.3622,202.8969,203.2652,41525.0
2021-03-24 14:10:00,209.69,209.86,209.61,209.71,34964.0,203.2652,203.43,203.1877,203.2846,34964.0
2021-03-24 14:15:00,209.73,210.13,209.72,210.06,49775.0,203.304,203.6918,203.2943,203.6239,49775.0
2021-03-24 14:20:00,210.04,210.12,209.99,210.0,30310.0,203.6045,203.6821,203.5561,203.5657,30310.0
2021-03-24 14:25:00,210.01,210.26,209.58,209.58,44750.0,203.5754,203.8178,203.1586,203.1586,44750.0
2021-03-24 14:30:00,209.51,209.51,209.21,209.22,39747.0,203.0908,203.0908,202.8,202.8096,39747.0
2021-03-24 14:35:00,209.26,209.37,209.09,209.26,33245.0,202.8484,202.955,202.6836,202.8484,33245.0
2021-03-24 14:40:00,209.25,209.37,209.0,209.03,44016.0,202.8387,202.955,202.5964,202.6255,44016.0
2021-03-24 14:45:00,209.03,209.33,208.91,209.18,63998.0,202.6255,202.9163,202.5091,202.7709,63998.0
2021-03-24 14:50:00,209.15,209.15,208.61,208.65,43742.0,202.7418,202.7418,202.2183,202.2571,43742.0
2021-03-24 14:55:00,208.63,209.01,208.57,208.74,47065.0,202.2377,202.6061,202.1796,202.3444,47065.0
2021-03-24 15:00:00,208.76,209.01,208.57,208.89,58011.0,202.3637,202.6061,202.1796,202.4898,58011.0
2021-03-24 15:05:00,208.88,209.05,208.85,209.01,61856.0,202.4801,202.6449,202.451,202.6061,61856.0
2021-03-24 15:10:00,209.02,209.13,208.87,208.95,47285.0,202.6158,202.7224,202.4704,202.5479,47285.0
2021-03-24 15:15:00,209.0,209.24,208.86,209.14,38122.0,202.5964,202.829,202.4607,202.7321,38122.0
2021-03-24 15:20:00,209.1,209.13,208.66,208.87,48360.0,202.6933,202.7224,202.2668,202.4704,48360.0
2021-03-24 15:25:00,208.84,209.07,208.76,208.82,58283.0,202.4413,202.6642,202.3637,202.4219,58283.0
2021-03-24 15:30:00,208.86,208.94,208.57,208.61,73865.0,202.4607,202.5382,202.1796,202.2183,73865.0
2021-03-24 15:35:00,208.59,208.87,208.57,208.67,77687.0,202.1989,202.4704,202.1796,202.2765,77687.0
2021-03-24 15:40:00,208.68,209.06,208.62,208.93,66501.0,202.2862,202.6545,202.228,202.5285,66501.0
2021-03-24 15:45:00,208.93,209.19,208.75,208.77,108174.0,202.5285,202.7806,202.354,202.3734,108174.0
2021-03-24 15:50:00,208.81,208.86,208.46,208.6,129987.0,202.4122,202.4607,202.0729,202.2086,129987.0
2021-03-24 15:55:00,208.65,208.65,207.93,208.0,299278.0,202.2571,202.2571,201.5592,201.627,299278.0
2021-03-25 09:30:00,207.67,208.47,206.81,206.91,256096.0,201.3071,202.0826,200.4735,200.5704,256096.0
2021-03-25 09:35:00,206.84,208.15,206.8,207.93,89151.0,200.5026,201.7724,200.4638,201.5592,89151.0
2021-03-25 09:40:00,207.94,208.22,207.5,207.61,110744.0,201.5689,201.8403,201.1423,201.249,110744.0
2021-03-25 09:45:00,207.61,208.35,207.3,208.3,41840.0,201.249,201.9663,200.9485,201.9178,41840.0
2021-03-25 09:50:00,208.19,208.29,207.77,207.93,61706.0,201.8112,201.9081,201.4041,201.5592,61706.0
2021-03-25 09:55:00,207.86,208.5,207.86,208.18,87065.0,201.4913,202.1117,201.4913,201.8015,87065.0
2021-03-25 10:00:00,208.17,208.62,208.09,208.48,48201.0,201.7918,202.228,201.7143,202.0923,48201.0
2021-03-25 10:05:00,208.48,208.6,208.19,208.57,37286.0,202.0923,202.2086,201.8112,202.1796,37286.0
2021-03-25 10:10:00,208.63,208.82,208.42,208.82,60676.0,202.2377,202.4219,202.0342,202.4219,60676.0
2021-03-25 10:15:00,208.78,208.8,208.11,208.17,47791.0,202.3831,202.4025,201.7337,201.7918,47791.0
2021-03-25 10:20:00,208.18,208.63,208.1,208.25,44752.0,201.8015,202.2377,201.724,201.8694,44752.0
2021-03-25 10:25:00,208.22,208.22,207.26,207.37,74446.0,201.8403,201.8403,200.9097,201.0163,74446.0
2021-03-25 10:30:00,207.37,207.45,207.05,207.07,41698.0,201.0163,201.0939,200.7061,200.7255,41698.0
2021-03-25 10:35:00,207.05,207.16,206.96,207.03,50750.0,200.7061,200.8128,200.6189,200.6867,50750.0
2021-03-25 10:40:00,207.1,207.1,206.31,206.48,74247.0,200.7546,200.7546,199.9888,200.1536,74247.0
2021-03-25 10:45:00,206.5,206.66,205.91,206.03,119434.0,200.173,200.3281,199.6011,199.7174,119434.0
2021-03-25 10:50:00,206.05,206.24,205.78,205.93,84246.0,199.7368,199.921,199.475,199.6204,84246.0
2021-03-25 10:55:00,205.96,206.5,205.83,206.43,52796.0,199.6495,200.173,199.5235,200.1051,52796.0
2021-03-25 11:00:00,206.41,206.54,206.06,206.06,36290.0,200.0857,200.2118,199.7465,199.7465,36290.0
2021-03-25 11:05:00,206.05,206.75,205.97,206.41,44532.0,199.7368,200.4153,199.6592,200.0857,44532.0
2021-03-25 11:10:00,206.45,206.86,206.35,206.75,44788.0,200.1245,200.522,200.0276,200.4153,44788.0
2021-03-25 11:15:00,206.77,206.9,206.66,206.9,24616.0,200.4347,200.5607,200.3281,200.5607,24616.0
2021-03-25 11:20:00,206.88,207.03,206.78,206.98,23352.0,200.5413,200.6867,200.4444,200.6383,23352.0
2021-03-25 11:25:00,206.92,207.18,206.69,207.03,41890.0,200.5801,200.8321,200.3572,200.6867,41890.0
2021-03-25 11:30:00,207.03,207.56,207.03,207.5,43136.0,200.6867,201.2005,200.6867,201.1423,43136.0
2021-03-25 11:35:00,207.48,207.49,207.24,207.29,36722.0,201.123,201.1327,200.8903,200.9388,36722.0
2021-03-25 11:40:00,207.31,207.41,207.2,207.3,29866.0,200.9582,201.0551,200.8515,200.9485,29866.0
2021-03-25 11:45:00,207.28,207.75,207.26,207.59,41682.0,200.9291,201.3847,200.9097,201.2296,41682.0
2021-03-25 11:50:00,207.55,207.84,207.47,207.74,46773.0,201.1908,201.4719,201.1133,201.375,46773.0
2021-03-25 11:55:00,207.68,208.16,207.63,208.08,40648.0,201.3168,201.7821,201.2684,201.7046,40648.0
2021-03-25 12:00:00,208.05,208.17,207.68,207.94,41444.0,201.6755,201.7918,201.3168,201.5689,41444.0
2021-03-25 12:05:00,207.98,207.98,207.5,207.56,31683.0,201.6076,201.6076,201.1423,201.2005,31683.0
2021-03-25 12:10:00,207.59,207.72,207.5,207.54,17642.0,201.2296,201.3556,201.1423,201.1811,17642.0
2021-03-25 12:15:00,207.56,207.84,207.56,207.82,17419.0,201.2005,201.4719,201.2005,201.4525,17419.0
2021-03-25 12:20:00,207.84,207.91,207.45,207.66,41454.0,201.4719,201.5398,201.0939,201.2974,41454.0
2021-03-25 12:25:00,207.7,207.77,207.34,207.34,37954.0,201.3362,201.4041,200.9872,200.9872,37954.0
2021-03-25 12:30:00,207.38,207.46,207.0,207.24,30236.0,201.026,201.1036,200.6577,200.8903,30236.0
2021-03-25 12:35:00,207.26,207.31,207.05,207.15,22885.0,200.9097,200.9582,200.7061,200.8031,22885.0
2021-03-25 12:40:00,207.12,207.2,206.96,207.13,31573.0,200.774,200.8515,200.6189,200.7837,31573.0
2021-03-25 12:45:00,207.15,207.29,207.12,207.12,16067.0,200.8031,200.9388,200.774,200.774,16067.0
2021-03-25 12:50:00,207.12,207.26,207.03,207.05,18118.0,200.774,200.9097,200.6867,200.7061,18118.0
2021-03-25 12:55:00,207.08,207.5,207.08,207.49,24965.0,200.7352,201.1423,200.7352,201.1327,24965.0
2021-03-25 13:00:00,207.47,207.83,207.19,207.82,49774.0,201.1133,201.4622,200.8418,201.4525,49774.0
2021-03-25 13:05:00,207.84,208.05,207.81,208.03,50991.0,201.4719,201.6755,201.4428,201.6561,50991.0
2021-03-25 13:10:00,208.06,208.25,207.9,208.21,34505.0,201.6852,201.8694,201.5301,201.8306,34505.0
2021-03-25 13:15:00,208.24,208.3,207.91,208.0,24853.0,201.8597,201.9178,201.5398,201.627,24853.0
2021-03-25 13:20:00,208.02,208.11,207.93,208.08,23250.0,201.6464,201.7337,201.5592,201.7046,23250.0
2021-03-25 13:25:00,208.08,208.14,207.9,208.0,22825.0,201.7046,201.7627,201.5301,201.627,22825.0
2021-03-25 13:30:00,208.04,208.17,207.76,207.84,19354.0,201.6658,201.7918,201.3944,201.4719,19354.0
2021-03-25 13:35:00,207.84,208.07,207.61,208.01,34854.0,201.4719,201.6949,201.249,201.6367,34854.0
2021-03-25 13:40:00,208.0,208.45,207.99,208.41,37960.0,201.627,202.0632,201.6173,202.0245,37960.0
2021-03-25 13:45:00,208.39,208.41,207.83,207.99,35076.0,202.0051,202.0245,201.4622,201.6173,35076.0
2021-03-25 13:50:00,207.99,208.08,207.88,207.96,13864.0,201.6173,201.7046,201.5107,201.5883,13864.0
2021-03-25 13:55:00,208.03,208.03,207.66,207.74,36321.0,201.6561,201.6561,201.2974,201.375,36321.0
2021-03-25 14:00:00,207.77,207.77,207.39,207.41,21972.0,201.4041,201.4041,201.0357,201.0551,21972.0
2021-03-25 14:05:00,207.38,207.66,207.38,207.44,29070.0,201.026,201.2974,201.026,201.0842,29070.0
2021-03-25 14:10:00,207.36,207.45,207.2,207.38,28943.0,201.0066,201.0939,200.8515,201.026,28943.0
2021-03-25 14:15:00,207.39,207.73,207.39,207.73,27293.0,201.0357,201.3653,201.0357,201.3653,27293.0
2021-03-25 14:20:00,207.69,207.71,207.45,207.59,16572.0,201.3265,201.3459,201.0939,201.2296,16572.0
2021-03-25 14:25:00,207.56,207.61,207.38,207.51,41004.0,201.2005,201.249,201.026,201.152,41004.0
2021-03-25 14:30:00,207.5,207.6,207.46,207.52,24756.0,201.1423,201.2393,201.1036,201.1617,24756.0
2021-03-25 14:35:00,207.49,207.85,207.4,207.63,35002.0,201.1327,201.4816,201.0454,201.2684,35002.0
2021-03-25 14:40:00,207.6,207.76,207.54,207.75,25884.0,201.2393,201.3944,201.1811,201.3847,25884.0
2021-03-25 14:45:00,207.75,207.94,207.75,207.89,20776.0,201.3847,201.5689,201.3847,201.5204,20776.0
2021-03-25 14:50:00,207.9,208.28,207.85,208.15,23036.0,201.5301,201.8984,201.4816,201.7724,23036.0
2021-03-25 14:55:00,208.15,208.24,207.96,208.04,24216.0,201.7724,201.8597,201.5883,201.6658,24216.0
2021-03-25 15:00:00,208.01,208.47,208.01,208.47,34990.0,201.6367,202.0826,201.6367,202.0826,34990.0
2021-03-25 15:05:00,208.5,208.53,208.36,208.38,47510.0,202.1117,202.1408,201.976,201.9954,47510.0
2021-03-25 15:10:00,208.4,208.6,208.25,208.29,34890.0,202.0148,202.2086,201.8694,201.9081,34890.0
2021-03-25 15:15:00,208.29,208.55,208.29,208.44,26996.0,201.9081,202.1602,201.9081,202.0535,26996.0
2021-03-25 15:20:00,208.41,208.59,208.31,208.33,27207.0,202.0245,202.1989,201.9275,201.9469,27207.0
2021-03-25 15:25:00,208.34,208.55,208.22,208.49,47689.0,201.9566,202.1602,201.8403,202.102,47689.0
2021-03-25 15:30:00,208.49,208.78,208.4,208.56,51464.0,202.102,202.3831,202.0148,202.1699,51464.0
2021-03-25 15:35:00,208.53,208.55,208.16,208.31,70812.0,202.1408,202.1602,201.7821,201.9275,70812.0
2021-03-25 15:40:00,208.33,208.43,208.06,208.28,128059.0,201.9469,202.0439,201.6852,201.8984,128059.0
2021-03-25 15:45:00,208.3,208.39,208.08,208.33,88668.0,201.9178,202.0051,201.7046,201.9469,88668.0
2021-03-25 15:50:00,208.37,208.61,208.14,208.16,122216.0,201.9857,202.2183,201.7627,201.7821,122216.0
2021-03-25 15:55:00,208.13,208.39,207.97,208.03,304969.0,201.753,202.0051,201.5979,201.6561,304969.0
2021-03-26 09:30:00,208.25,209.25,207.7,209.23,203696.0,201.8694,202.8387,201.3362,202.8193,203696.0
2021-03-26 09:35:00,209.22,210.11,208.95,209.92,156068.0,202.8096,203.6724,202.5479,203.4882,156068.0
2021-03-26 09:40:00,209.92,210.29,209.49,209.65,91621.0,203.4882,203.8469,203.0714,203.2265,91621.0
2021-03-26 09:45:00,209.69,209.95,209.23,209.27,60804.0,203.2652,203.5173,202.8193,202.8581,60804.0
2021-03-26 09:50:00,209.26,209.3,208.9,209.27,56310.0,202.8484,202.8872,202.4994,202.8581,56310.0
2021-03-26 09:55:00,209.33,209.76,209.19,209.72,40466.0,202.9163,203.3331,202.7806,203.2943,40466.0
2021-03-26 10:00:00,209.73,210.2,209.49,210.11,71423.0,203.304,203.7596,203.0714,203.6724,71423.0
2021-03-26 10:05:00,210.12,210.39,210.06,210.17,35310.0,203.6821,203.9438,203.6239,203.7305,35310.0
2021-03-26 10:10:00,210.15,210.24,209.97,210.24,33523.0,203.7112,203.7984,203.5367,203.7984,33523.0
2021-03-26 10:15:00,210.2,210.49,210.15,210.37,38673.0,203.7596,204.0407,203.7112,203.9244,38673.0
2021-03-26 10:20:00,210.39,210.43,210.11,210.24,31320.0,203.9438,203.9826,203.6724,203.7984,31320.0
2021-03-26 10:25:00,210.22,210.43,210.22,210.31,38646.0,203.779,203.9826,203.779,203.8662,38646.0
2021-03-26 10:30:00,210.34,210.65,210.32,210.44,44517.0,203.8953,204.1958,203.8759,203.9923,44517.0
2021-03-26 10:35:00,210.43,210.57,210.21,210.26,45462.0,203.9826,204.1183,203.7693,203.8178,45462.0
2021-03-26 10:40:00,210.26,210.44,210.11,210.39,35290.0,203.8178,203.9923,203.6724,203.9438,35290.0
2021-03-26 10:45:00,210.39,210.75,210.22,210.74,44353.0,203.9438,204.2928,203.779,204.2831,44353.0
2021-03-26 10:50:00,210.69,210.77,210.38,210.55,35565.0,204.2346,204.3122,203.9341,204.0989,35565.0
2021-03-26 10:55:00,210.53,210.54,210.05,210.17,45957.0,204.0795,204.0892,203.6142,203.7305,45957.0
2021-03-26 11:00:00,210.17,210.45,210.1,210.41,44194.0,203.7305,204.002,203.6627,203.9632,44194.0
2021-03-26 11:05:00,210.41,210.79,210.41,210.69,73454.0,203.9632,204.3315,203.9632,204.2346,73454.0
2021-03-26 11:10:00,210.64,210.71,210.41,210.69,61749.0,204.1861,204.254,203.9632,204.2346,61749.0
2021-03-26 11:15:00,210.67,210.75,210.32,210.32,46099.0,204.2152,204.2928,203.8759,203.8759,46099.0
2021-03-26 11:20:00,210.32,210.45,209.69,209.83,98967.0,203.8759,204.002,203.2652,203.401,98967.0
2021-03-26 11:25:00,209.83,209.96,209.47,209.68,32196.0,203.401,203.527,203.052,203.2556,32196.0
2021-03-26 11:30:00,209.64,209.86,209.43,209.62,33590.0,203.2168,203.43,203.0132,203.1974,33590.0
2021-03-26 11:35:00,209.65,209.96,209.64,209.88,29023.0,203.2265,203.527,203.2168,203.4494,29023.0
2021-03-26 11:40:00,209.89,209.89,209.62,209.64,26701.0,203.4591,203.4591,203.1974,203.2168,26701.0
2021-03-26 11:45:00,209.66,210.0,209.65,209.91,31877.0,203.2362,203.5657,203.2265,203.4785,31877.0
2021-03-26 11:50:00,209.91,210.01,209.83,209.96,24552.0,203.4785,203.5754,203.401,203.527,24552.0
2021-03-26 11:55:00,209.96,210.08,209.8,210.06,30068.0,203.527,203.6433,203.3719,203.6239,30068.0
2021-03-26 12:00:00,210.07,210.13,209.85,209.98,27814.0,203.6336,203.6918,203.4203,203.5464,27814.0
2021-03-26 12:05:00,210.01,210.21,209.89,210.16,19556.0,203.5754,203.7693,203.4591,203.7208,19556.0
2021-03-26 12:10:00,210.15,210.26,209.95,210.05,26311.0,203.7112,203.8178,203.5173,203.6142,26311.0
2021-03-26 12:15:00,210.05,210.16,209.81,209.81,23035.0,203.6142,203.7208,203.3816,203.3816,23035.0
2021-03-26 12:20:00,209.82,209.83,209.53,209.57,21712.0,203.3913,203.401,203.1101,203.1489,21712.0
2021-03-26 12:25:00,209.58,209.84,209.58,209.78,39130.0,203.1586,203.4106,203.1586,203.3525,39130.0
2021-03-26 12:30:00,209.78,209.94,209.67,209.94,19602.0,203.3525,203.5076,203.2459,203.5076,19602.0
2021-03-26 12:35:00,209.96,210.07,209.83,210.04,37220.0,203.527,203.6336,203.401,203.6045,37220.0
2021-03-26 12:40:00,210.07,210.29,210.0,210.2,14789.0,203.6336,203.8469,203.5657,203.7596,14789.0
2021-03-26 12:45:00,210.2,210.44,210.16,210.44,17628.0,203.7596,203.9923,203.7208,203.9923,17628.0
2021-03-26 12:50:00,210.44,210.49,210.27,210.49,22863.0,203.9923,204.0407,203.8275,204.0407,22863.0
2021-03-26 12:55:00,210.5,210.59,210.38,210.59,34414.0,204.0504,204.1377,203.9341,204.1377,34414.0
2021-03-26 13:00:00,210.6,210.8,210.53,210.8,42474.0,204.1474,204.3412,204.0795,204.3412,42474.0
2021-03-26 13:05:00,210.82,211.1,210.79,211.04,44882.0,204.3606,204.632,204.3315,204.5739,44882.0
2021-03-26 13:10:00,211.02,211.13,210.91,210.98,27327.0,204.5545,204.6611,204.4479,204.5157,27327.0
2021-03-26 13:15:00,211.0,211.11,210.86,210.89,20429.0,204.5351,204.6417,204.3994,204.4285,20429.0
2021-03-26 13:20:00,210.93,211.25,210.93,211.2,25948.0,204.4673,204.7774,204.4673,204.729,25948.0
2021-03-26 13:25:00,211.17,211.25,211.11,211.19,19407.0,204.6999,204.7774,204.6417,204.7193,19407.0
2021-03-26 13:30:00,211.15,211.27,211.11,211.12,21800.0,204.6805,204.7968,204.6417,204.6514,21800.0
2021-03-26 13:35:00,211.13,211.14,210.98,211.03,38001.0,204.6611,204.6708,204.5157,204.5642,38001.0
2021-03-26 13:40:00,211.07,211.14,210.99,211.1,17914.0,204.603,204.6708,204.5254,204.632,17914.0
2021-03-26 13:45:00,211.08,211.11,210.84,210.93,63230.0,204.6127,204.6417,204.38,204.4673,63230.0
2021-03-26 13:50:00,210.91,211.26,210.81,211.24,32495.0,204.4479,204.7871,204.3509,204.7678,32495.0
2021-03-26 13:55:00,211.22,211.27,211.1,211.2,54946.0,204.7484,204.7968,204.632,204.729,54946.0
2021-03-26 14:00:00,211.19,211.34,211.04,211.13,53039.0,204.7193,204.8647,204.5739,204.6611,53039.0
2021-03-26 14:05:00,211.14,211.24,210.89,210.93,63529.0,204.6708,204.7678,204.4285,204.4673,63529.0
2021-03-26 14:10:00,210.93,210.98,210.48,210.7,56136.0,204.4673,204.5157,204.031,204.2443,56136.0
2021-03-26 14:15:00,210.68,210.96,210.53,210.94,51437.0,204.2249,204.4963,204.0795,204.4769,51437.0
2021-03-26 14:20:00,210.92,211.25,210.9,211.07,45200.0,204.4576,204.7774,204.4382,204.603,45200.0
2021-03-26 14:25:00,211.05,211.21,210.97,211.15,40767.0,204.5836,204.7387,204.506,204.6805,40767.0
2021-03-26 14:30:00,211.11,211.76,211.04,211.75,94820.0,204.6417,205.2718,204.5739,205.2621,94820.0
2021-03-26 14:35:00,211.75,212.12,211.71,212.09,136291.0,205.2621,205.6208,205.2234,205.5917,136291.0
2021-03-26 14:40:00,212.05,212.1,211.6,211.78,54804.0,205.5529,205.6014,205.1167,205.2912,54804.0
2021-03-26 14:45:00,211.76,211.86,211.44,211.48,39957.0,205.2718,205.3688,204.9616,205.0004,39957.0
2021-03-26 14:50:00,211.45,212.07,211.43,211.99,37028.0,204.9713,205.5723,204.9519,205.4948,37028.0
2021-03-26 14:55:00,211.97,211.97,211.72,211.78,50431.0,205.4754,205.4754,205.233,205.2912,50431.0
2021-03-26 15:00:00,211.76,212.07,211.71,212.06,63972.0,205.2718,205.5723,205.2234,205.5626,63972.0
2021-03-26 15:05:00,212.06,212.38,212.02,212.24,66721.0,205.5626,205.8728,205.5239,205.7371,66721.0
2021-03-26 15:10:00,212.22,212.78,212.17,212.4,75571.0,205.7177,206.2606,205.6693,205.8922,75571.0
2021-03-26 15:15:00,212.36,212.64,212.34,212.64,45451.0,205.8534,206.1249,205.8341,206.1249,45451.0
2021-03-26 15:20:00,212.62,212.79,212.36,212.38,44644.0,206.1055,206.2703,205.8534,205.8728,44644.0
2021-03-26 15:25:00,212.38,212.43,212.21,212.24,37055.0,205.8728,205.9213,205.708,205.7371,37055.0
2021-03-26 15:30:00,212.25,212.29,211.85,212.01,130093.0,205.7468,205.7856,205.3591,205.5142,130093.0
2021-03-26 15:35:00,212.0,212.18,211.93,212.04,90807.0,205.5045,205.679,205.4366,205.5432,90807.0
2021-03-26 15:40:00,212.05,212.25,212.04,212.15,82629.0,205.5529,205.7468,205.5432,205.6499,82629.0
2021-03-26 15:45:00,212.15,212.36,212.01,212.36,111330.0,205.6499,205.8534,205.5142,205.8534,111330.0
2021-03-26 15:50:00,212.37,212.84,212.3,212.8,175907.0,205.8631,206.3187,205.7953,206.28,175907.0
2021-03-26 15:55:00,212.81,213.7,212.79,213.41,310692.0,206.2897,207.1524,206.2703,206.8713,310692.0
2021-03-29 09:30:00,212.45,213.77,212.25,212.88,323360.0,205.9407,207.2202,205.7468,206.3575,323360.0
2021-03-29 09:35:00,212.87,213.48,212.57,213.32,82586.0,206.3478,206.9391,206.057,206.784,82586.0
2021-03-29 09:40:00,213.38,213.38,212.52,212.58,60290.0,206.8422,206.8422,206.0085,206.0667,60290.0
2021-03-29 09:45:00,212.62,213.25,212.26,212.31,77921.0,206.1055,206.7162,205.7565,205.805,77921.0
2021-03-29 09:50:00,212.29,212.65,212.05,212.15,48719.0,205.7856,206.1346,205.5529,205.6499,48719.0
2021-03-29 09:55:00,212.12,212.17,211.5,212.02,81940.0,205.6208,205.6693,205.0198,205.5239,81940.0
2021-03-29 10:00:00,212.02,212.04,211.12,211.47,66234.0,205.5239,205.5432,204.6514,204.9907,66234.0
2021-03-29 10:05:00,211.46,212.14,211.31,211.68,80140.0,204.981,205.6402,204.8356,205.1943,80140.0
2021-03-29 10:10:00,211.71,212.38,211.69,212.36,42717.0,205.2234,205.8728,205.204,205.8534,42717.0
2021-03-29 10:15:00,212.34,212.8,212.06,212.53,65264.0,205.8341,206.28,205.5626,206.0182,65264.0
2021-03-29 10:20:00,212.53,213.04,212.45,212.76,50818.0,206.0182,206.5126,205.9407,206.2412,50818.0
2021-03-29 10:25:00,212.81,212.92,212.41,212.44,61827.0,206.2897,206.3963,205.9019,205.931,61827.0
2021-03-29 10:30:00,212.41,212.79,212.34,212.61,48815.0,205.9019,206.2703,205.8341,206.0958,48815.0
2021-03-29 10:35:00,212.62,213.2,212.61,213.15,51113.0,206.1055,206.6677,206.0958,206.6192,51113.0
2021-03-29 10:40:00,213.13,213.37,212.91,213.3,37257.0,206.5998,206.8325,206.3866,206.7646,37257.0
2021-03-29 10:45:00,213.27,213.54,213.19,213.32,37623.0,206.7356,206.9973,206.658,206.784,37623.0
2021-03-29 10:50:00,213.29,213.85,213.28,213.68,50379.0,206.7549,207.2978,206.7452,207.133,50379.0
2021-03-29 10:55:00,213.64,213.86,213.44,213.68,43626.0,207.0942,207.3075,206.9003,207.133,43626.0
2021-03-29 11:00:00,213.65,213.88,213.47,213.83,40112.0,207.1039,207.3269,206.9294,207.2784,40112.0
2021-03-29 11:05:00,213.77,213.95,213.55,213.76,31333.0,207.2202,207.3947,207.007,207.2105,31333.0
2021-03-29 11:10:00,213.81,214.13,213.78,214.0,53915.0,207.259,207.5692,207.2299,207.4432,53915.0
2021-03-29 11:15:00,214.05,214.2,213.09,213.93,90322.0,207.4917,207.6371,206.5611,207.3753,90322.0
2021-03-29 11:20:00,213.9,214.12,213.68,214.12,27989.0,207.3463,207.5595,207.133,207.5595,27989.0
2021-03-29 11:25:00,214.15,214.23,214.04,214.13,29227.0,207.5886,207.6661,207.482,207.5692,29227.0
2021-03-29 11:30:00,214.15,214.15,213.85,213.86,29969.0,207.5886,207.5886,207.2978,207.3075,29969.0
2021-03-29 11:35:00,213.82,213.82,213.56,213.8,39022.0,207.2687,207.2687,207.0167,207.2493,39022.0
2021-03-29 11:40:00,213.82,213.82,213.04,213.19,32693.0,207.2687,207.2687,206.5126,206.658,32693.0
2021-03-29 11:45:00,213.29,213.39,212.99,213.13,31963.0,206.7549,206.8519,206.4641,206.5998,31963.0
2021-03-29 11:50:00,213.17,213.49,213.1,213.12,25967.0,206.6386,206.9488,206.5708,206.5902,25967.0
2021-03-29 11:55:00,213.13,213.3,213.09,213.09,15739.0,206.5998,206.7646,206.5611,206.5611,15739.0
2021-03-29 12:00:00,213.1,213.39,212.86,213.39,23243.0,206.5708,206.8519,206.3381,206.8519,23243.0
2021-03-29 12:05:00,213.36,213.42,213.11,213.17,33748.0,206.8228,206.881,206.5805,206.6386,33748.0
2021-03-29 12:10:00,213.2,213.27,212.87,213.19,29854.0,206.6677,206.7356,206.3478,206.658,29854.0
2021-03-29 12:15:00,213.17,213.28,213.04,213.11,38020.0,206.6386,206.7452,206.5126,206.5805,38020.0
2021-03-29 12:20:00,213.16,213.4,213.06,213.39,29569.0,206.6289,206.8616,206.532,206.8519,29569.0
2021-03-29 12:25:00,213.41,213.65,213.32,213.56,20914.0,206.8713,207.1039,206.784,207.0167,20914.0
2021-03-29 12:30:00,213.53,213.64,213.36,213.6,21263.0,206.9876,207.0942,206.8228,207.0554,21263.0
2021-03-29 12:35:00,213.58,213.8,213.56,213.73,17631.0,207.0361,207.2493,207.0167,207.1815,17631.0
2021-03-29 12:40:00,213.73,213.9,213.66,213.66,21476.0,207.1815,207.3463,207.1136,207.1136,21476.0
2021-03-29 12:45:00,213.65,214.13,213.56,214.08,25959.0,207.1039,207.5692,207.0167,207.5207,25959.0
2021-03-29 12:50:00,214.12,214.25,214.0,214.05,17754.0,207.5595,207.6855,207.4432,207.4917,17754.0
2021-03-29 12:55:00,214.04,214.2,213.97,214.1,20430.0,207.482,207.6371,207.4141,207.5401,20430.0
2021-03-29 13:00:00,214.1,214.57,214.09,214.46,35201.0,207.5401,207.9957,207.5304,207.8891,35201.0
2021-03-29 13:05:00,214.46,214.72,214.21,214.32,30856.0,207.8891,208.1411,207.6468,207.7534,30856.0
2021-03-29 13:10:00,214.31,214.71,214.29,214.65,15602.0,207.7437,208.1314,207.7243,208.0733,15602.0
2021-03-29 13:15:00,214.63,214.68,214.45,214.45,17288.0,208.0539,208.1024,207.8794,207.8794,17288.0
2021-03-29 13:20:00,214.36,214.51,214.31,214.39,16363.0,207.7922,207.9376,207.7437,207.8212,16363.0
2021-03-29 13:25:00,214.35,214.52,214.32,214.45,14255.0,207.7825,207.9473,207.7534,207.8794,14255.0
2021-03-29 13:30:00,214.42,214.89,214.37,214.85,23888.0,207.8503,208.3059,207.8019,208.2671,23888.0
2021-03-29 13:35:00,214.84,214.93,214.75,214.77,31078.0,208.2575,208.3447,208.1702,208.1896,31078.0
2021-03-29 13:40:00,214.81,215.2,214.74,215.14,62747.0,208.2284,208.6064,208.1605,208.5483,62747.0
2021-03-29 13:45:00,215.1,215.29,215.01,215.08,30142.0,208.5095,208.6937,208.4222,208.4901,30142.0
2021-03-29 13:50:00,215.11,215.18,214.95,214.96,17385.0,208.5192,208.587,208.3641,208.3738,17385.0
2021-03-29 13:55:00,214.98,215.15,214.89,215.1,25557.0,208.3932,208.558,208.3059,208.5095,25557.0
2021-03-29 14:00:00,215.1,215.12,214.86,214.99,25728.0,208.5095,208.5289,208.2768,208.4029,25728.0
2021-03-29 14:05:00,214.97,215.04,214.83,214.96,27123.0,208.3835,208.4513,208.2478,208.3738,27123.0
2021-03-29 14:10:00,214.93,214.94,214.57,214.72,23979.0,208.3447,208.3544,207.9957,208.1411,23979.0
2021-03-29 14:15:00,214.68,214.72,214.5,214.67,28513.0,208.1024,208.1411,207.9279,208.0927,28513.0
2021-03-29 14:20:00,214.69,214.81,214.66,214.74,20073.0,208.112,208.2284,208.083,208.1605,20073.0
2021-03-29 14:25:00,214.72,214.76,214.58,214.73,24953.0,208.1411,208.1799,208.0054,208.1508,24953.0
2021-03-29 14:30:00,214.68,214.71,214.42,214.49,20319.0,208.1024,208.1314,207.8503,207.9182,20319.0
2021-03-29 14:35:00,214.54,214.59,214.41,214.46,18840.0,207.9666,208.0151,207.8406,207.8891,18840.0
2021-03-29 14:40:00,214.49,214.75,214.42,214.63,23773.0,207.9182,208.1702,207.8503,208.0539,23773.0
2021-03-29 14:45:00,214.6,214.93,214.55,214.9,30739.0,208.0248,208.3447,207.9763,208.3156,30739.0
2021-03-29 14:50:00,214.86,214.96,214.67,214.85,73695.0,208.2768,208.3738,208.0927,208.2671,73695.0
2021-03-29 14:55:00,214.81,214.81,214.33,214.58,55251.0,208.2284,208.2284,207.7631,208.0054,55251.0
2021-03-29 15:00:00,214.6,214.83,214.5,214.72,38952.0,208.0248,208.2478,207.9279,208.1411,38952.0
2021-03-29 15:05:00,214.7,214.77,214.62,214.74,25853.0,208.1217,208.1896,208.0442,208.1605,25853.0
2021-03-29 15:10:00,214.72,214.79,214.49,214.55,25526.0,208.1411,208.209,207.9182,207.9763,25526.0
2021-03-29 15:15:00,214.55,214.72,214.55,214.67,27864.0,207.9763,208.1411,207.9763,208.0927,27864.0
2021-03-29 15:20:00,214.66,215.09,214.66,215.06,39066.0,208.083,208.4998,208.083,208.4707,39066.0
2021-03-29 15:25:00,215.08,215.12,214.97,215.1,34167.0,208.4901,208.5289,208.3835,208.5095,34167.0
2021-03-29 15:30:00,215.12,215.18,214.97,215.01,49125.0,208.5289,208.587,208.3835,208.4222,49125.0
2021-03-29 15:35:00,215.01,215.13,214.97,215.03,40267.0,208.4222,208.5386,208.3835,208.4416,40267.0
2021-03-29 15:40:00,215.02,215.09,214.71,214.73,38268.0,208.4319,208.4998,208.1314,208.1508,38268.0
2021-03-29 15:45:00,214.76,215.02,214.5,214.83,45116.0,208.1799,208.4319,207.9279,208.2478,45116.0
2021-03-29 15:50:00,214.81,215.07,214.61,214.72,127659.0,208.2284,208.4804,208.0345,208.1411,127659.0
2021-03-29 15:55:00,214.75,214.94,214.33,214.52,301631.0,208.1702,208.3544,207.7631,207.9473,301631.0
2021-03-30 09:30:00,213.01,214.15,213.01,213.33,249903.0,206.4835,207.5886,206.4835,206.7937,249903.0
2021-03-30 09:35:00,213.35,213.35,212.48,213.02,97562.0,206.8131,206.8131,205.9698,206.4932,97562.0
2021-03-30 09:40:00,212.96,213.21,212.57,212.65,75135.0,206.4351,206.6774,206.057,206.1346,75135.0
2021-03-30 09:45:00,212.69,213.7,212.56,213.69,116718.0,206.1733,207.1524,206.0473,207.1427,116718.0
2021-03-30 09:50:00,213.7,213.77,213.12,213.57,44724.0,207.1524,207.2202,206.5902,207.0264,44724.0
2021-03-30 09:55:00,213.62,213.9,213.5,213.68,35630.0,207.0748,207.3463,206.9585,207.133,35630.0
2021-03-30 10:00:00,213.68,213.72,212.91,212.96,44565.0,207.133,207.1718,206.3866,206.4351,44565.0
2021-03-30 10:05:00,213.07,213.29,212.85,213.1,45809.0,206.5417,206.7549,206.3284,206.5708,45809.0
2021-03-30 10:10:00,213.2,213.64,213.14,213.53,31598.0,206.6677,207.0942,206.6095,206.9876,31598.0
2021-03-30 10:15:00,213.55,213.6,213.0,213.0,35271.0,207.007,207.0554,206.4738,206.4738,35271.0
2021-03-30 10:20:00,212.97,213.24,212.71,212.88,39260.0,206.4447,206.7065,206.1927,206.3575,39260.0
2021-03-30 10:25:00,212.82,213.42,212.79,213.37,48294.0,206.2993,206.881,206.2703,206.8325,48294.0
2021-03-30 10:30:00,213.37,213.42,213.13,213.37,28160.0,206.8325,206.881,206.5998,206.8325,28160.0
2021-03-30 10:35:00,213.35,213.54,213.14,213.17,27686.0,206.8131,206.9973,206.6095,206.6386,27686.0
2021-03-30 10:40:00,213.16,213.31,213.02,213.11,24370.0,206.6289,206.7743,206.4932,206.5805,24370.0
2021-03-30 10:45:00,213.14,213.23,212.81,213.22,25810.0,206.6095,206.6968,206.2897,206.6871,25810.0
2021-03-30 10:50:00,213.22,213.26,212.79,212.84,30903.0,206.6871,206.7259,206.2703,206.3187,30903.0
2021-03-30 10:55:00,212.84,212.84,212.57,212.62,27580.0,206.3187,206.3187,206.057,206.1055,27580.0
2021-03-30 11:00:00,212.62,212.8,212.53,212.55,33346.0,206.1055,206.28,206.0182,206.0376,33346.0
2021-03-30 11:05:00,212.55,212.58,212.32,212.51,27969.0,206.0376,206.0667,205.8147,205.9988,27969.0
2021-03-30 11:10:00,212.5,212.57,212.17,212.37,38988.0,205.9891,206.057,205.6693,205.8631,38988.0
2021-03-30 11:15:00,212.4,212.6,212.24,212.29,38992.0,205.8922,206.0861,205.7371,205.7856,38992.0
2021-03-30 11:20:00,212.31,212.36,212.08,212.23,32793.0,205.805,205.8534,205.582,205.7274,32793.0
2021-03-30 11:25:00,212.16,212.5,212.11,212.49,39587.0,205.6596,205.9891,205.6111,205.9795,39587.0
2021-03-30 11:30:00,212.49,212.56,212.32,212.46,19208.0,205.9795,206.0473,205.8147,205.9504,19208.0
2021-03-30 11:35:00,212.44,212.75,212.39,212.72,39735.0,205.931,206.2315,205.8825,206.2024,39735.0
2021-03-30 11:40:00,212.73,212.83,212.58,212.64,27940.0,206.2121,206.309,206.0667,206.1249,27940.0
2021-03-30 11:45:00,212.71,212.95,212.55,212.58,22381.0,206.1927,206.4254,206.0376,206.0667,22381.0
2021-03-30 11:50:00,212.56,212.64,212.46,212.53,15022.0,206.0473,206.1249,205.9504,206.0182,15022.0
2021-03-30 11:55:00,212.5,212.68,212.48,212.65,24539.0,205.9891,206.1636,205.9698,206.1346,24539.0
2021-03-30 12:00:00,212.63,212.79,212.55,212.79,20561.0,206.1152,206.2703,206.0376,206.2703,20561.0
2021-03-30 12:05:00,212.75,212.83,212.52,212.58,25752.0,206.2315,206.309,206.0085,206.0667,25752.0
2021-03-30 12:10:00,212.52,212.56,212.13,212.28,22584.0,206.0085,206.0473,205.6305,205.7759,22584.0
2021-03-30 12:15:00,212.3,212.46,212.21,212.25,19379.0,205.7953,205.9504,205.708,205.7468,19379.0
2021-03-30 12:20:00,212.22,212.22,212.0,212.08,30894.0,205.7177,205.7177,205.5045,205.582,30894.0
2021-03-30 12:25:00,212.08,212.19,211.99,212.05,20766.0,205.582,205.6886,205.4948,205.5529,20766.0
2021-03-30 12:30:00,211.99,212.23,211.97,212.06,16408.0,205.4948,205.7274,205.4754,205.5626,16408.0
2021-03-30 12:35:00,212.05,212.24,211.93,212.18,25698.0,205.5529,205.7371,205.4366,205.679,25698.0
2021-03-30 12:40:00,212.15,212.22,211.97,211.97,25206.0,205.6499,205.7177,205.4754,205.4754,25206.0
2021-03-30 12:45:00,211.97,212.1,211.9,212.05,17808.0,205.4754,205.6014,205.4075,205.5529,17808.0
2021-03-30 12:50:00,212.04,212.15,211.95,212.1,16951.0,205.5432,205.6499,205.456,205.6014,16951.0
2021-03-30 12:55:00,212.18,212.4,212.08,212.09,21998.0,205.679,205.8922,205.582,205.5917,21998.0
2021-03-30 13:00:00,212.07,212.08,211.94,212.03,25311.0,205.5723,205.582,205.4463,205.5335,25311.0
2021-03-30 13:05:00,212.06,212.32,212.04,212.28,30992.0,205.5626,205.8147,205.5432,205.7759,30992.0
2021-03-30 13:10:00,212.27,212.54,212.24,212.52,29170.0,205.7662,206.0279,205.7371,206.0085,29170.0
2021-03-30 13:15:00,212.55,212.69,212.4,212.44,26226.0,206.0376,206.1733,205.8922,205.931,26226.0
2021-03-30 13:20:00,212.43,212.62,212.42,212.43,16466.0,205.9213,206.1055,205.9116,205.9213,16466.0
2021-03-30 13:25:00,212.42,212.6,212.42,212.52,14651.0,205.9116,206.0861,205.9116,206.0085,14651.0
2021-03-30 13:30:00,212.54,212.62,212.32,212.4,15131.0,206.0279,206.1055,205.8147,205.8922,15131.0
2021-03-30 13:35:00,212.4,212.63,212.4,212.5,20199.0,205.8922,206.1152,205.8922,205.9891,20199.0
2021-03-30 13:40:00,212.54,212.73,212.49,212.71,18916.0,206.0279,206.2121,205.9795,206.1927,18916.0
2021-03-30 13:45:00,212.7,213.01,212.7,212.92,40672.0,206.183,206.4835,206.183,206.3963,40672.0
2021-03-30 13:50:00,212.97,213.18,212.97,213.14,25671.0,206.4447,206.6483,206.4447,206.6095,25671.0
2021-03-30 13:55:00,213.17,213.21,213.04,213.09,23095.0,206.6386,206.6774,206.5126,206.5611,23095.0
2021-03-30 14:00:00,213.09,213.21,212.99,213.12,23608.0,206.5611,206.6774,206.4641,206.5902,23608.0
2021-03-30 14:05:00,213.11,213.15,212.91,212.99,24829.0,206.5805,206.6192,206.3866,206.4641,24829.0
2021-03-30 14:10:00,212.99,213.06,212.9,212.98,24250.0,206.4641,206.532,206.3769,206.4544,24250.0
2021-03-30 14:15:00,212.98,213.0,212.79,212.92,33222.0,206.4544,206.4738,206.2703,206.3963,33222.0
2021-03-30 14:20:00,212.91,212.94,212.68,212.94,21920.0,206.3866,206.4157,206.1636,206.4157,21920.0
2021-03-30 14:25:00,212.96,212.97,212.75,212.8,34870.0,206.4351,206.4447,206.2315,206.28,34870.0
2021-03-30 14:30:00,212.78,212.9,212.73,212.77,15882.0,206.2606,206.3769,206.2121,206.2509,15882.0
2021-03-30 14:35:00,212.77,212.83,212.6,212.7,27568.0,206.2509,206.309,206.0861,206.183,27568.0
2021-03-30 14:40:00,212.7,212.73,212.3,212.35,51988.0,206.183,206.2121,205.7953,205.8437,51988.0
2021-03-30 14:45:00,212.39,212.72,212.36,212.69,30766.0,205.8825,206.2024,205.8534,206.1733,30766.0
2021-03-30 14:50:00,212.69,212.73,212.55,212.63,15171.0,206.1733,206.2121,206.0376,206.1152,15171.0
2021-03-30 14:55:00,212.65,212.85,212.5,212.78,26574.0,206.1346,206.3284,205.9891,206.2606,26574.0
2021-03-30 15:00:00,212.74,212.91,212.6,212.84,22054.0,206.2218,206.3866,206.0861,206.3187,22054.0
2021-03-30 15:05:00,212.84,212.85,212.6,212.63,23077.0,206.3187,206.3284,206.0861,206.1152,23077.0
2021-03-30 15:10:00,212.61,212.68,212.44,212.46,25720.0,206.0958,206.1636,205.931,205.9504,25720.0
2021-03-30 15:15:00,212.48,212.59,212.39,212.5,32675.0,205.9698,206.0764,205.8825,205.9891,32675.0
2021-03-30 15:20:00,212.51,212.76,212.46,212.74,31832.0,205.9988,206.2412,205.9504,206.2218,31832.0
2021-03-30 15:25:00,212.76,212.77,212.6,212.68,24254.0,206.2412,206.2509,206.0861,206.1636,24254.0
2021-03-30 15:30:00,212.67,212.74,212.53,212.59,42898.0,206.1539,206.2218,206.0182,206.0764,42898.0
2021-03-30 15:35:00,212.58,212.74,212.44,212.5,42526.0,206.0667,206.2218,205.931,205.9891,42526.0
2021-03-30 15:40:00,212.47,212.62,212.34,212.39,65502.0,205.9601,206.1055,205.8341,205.8825,65502.0
2021-03-30 15:45:00,212.39,212.68,212.36,212.5,92574.0,205.8825,206.1636,205.8534,205.9891,92574.0
2021-03-30 15:50:00,212.49,212.49,211.68,211.76,156069.0,205.9795,205.9795,205.1943,205.2718,156069.0
2021-03-30 15:55:00,211.74,212.04,211.41,212.04,438990.0,205.2524,205.5432,204.9325,205.5432,438990.0
2021-03-31 09:30:00,212.55,214.11,212.54,213.56,288631.0,206.0376,207.5498,206.0279,207.0167,288631.0
2021-03-31 09:35:00,213.56,214.02,212.83,213.38,103918.0,207.0167,207.4626,206.309,206.8422,103918.0
2021-03-31 09:40:00,213.49,213.84,213.15,213.4,97253.0,206.9488,207.2881,206.6192,206.8616,97253.0
2021-03-31 09:45:00,213.43,213.44,211.91,212.02,108058.0,206.8907,206.9003,205.4172,205.5239,108058.0
2021-03-31 09:50:00,212.0,212.06,211.55,211.61,83951.0,205.5045,205.5626,205.0683,205.1264,83951.0
2021-03-31 09:55:00,211.63,212.23,211.54,212.21,99146.0,205.1458,205.7274,205.0586,205.708,99146.0
2021-03-31 10:00:00,212.12,212.55,211.89,212.51,99578.0,205.6208,206.0376,205.3978,205.9988,99578.0
2021-03-31 10:05:00,212.53,212.68,212.26,212.48,74504.0,206.0182,206.1636,205.7565,205.9698,74504.0
2021-03-31 10:10:00,212.49,212.73,212.19,212.21,90573.0,205.9795,206.2121,205.6886,205.708,90573.0
2021-03-31 10:15:00,212.19,212.19,211.62,211.97,65542.0,205.6886,205.6886,205.1361,205.4754,65542.0
2021-03-31 10:20:00,211.99,212.36,211.96,212.3,54762.0,205.4948,205.8534,205.4657,205.7953,54762.0
2021-03-31 10:25:00,212.31,212.49,212.21,212.21,44074.0,205.805,205.9795,205.708,205.708,44074.0
2021-03-31 10:30:00,212.21,212.62,212.12,212.46,43387.0,205.708,206.1055,205.6208,205.9504,43387.0
2021-03-31 10:35:00,212.47,212.67,212.22,212.35,60307.0,205.9601,206.1539,205.7177,205.8437,60307.0
2021-03-31 10:40:00,212.36,212.68,212.35,212.47,52806.0,205.8534,206.1636,205.8437,205.9601,52806.0
2021-03-31 10:45:00,212.46,212.65,212.22,212.52,53050.0,205.9504,206.1346,205.7177,206.0085,53050.0
2021-03-31 10:50:00,212.52,212.91,212.48,212.84,54856.0,206.0085,206.3866,205.9698,206.3187,54856.0
2021-03-31 10:55:00,212.83,212.91,212.45,212.46,48918.0,206.309,206.3866,205.9407,205.9504,48918.0
2021-03-31 11:00:00,212.46,213.27,212.45,212.56,89353.0,205.9504,206.7356,205.9407,206.0473,89353.0
2021-03-31 11:05:00,212.55,212.68,212.41,212.44,25012.0,206.0376,206.1636,205.9019,205.931,25012.0
2021-03-31 11:10:00,212.44,212.44,212.19,212.27,29150.0,205.931,205.931,205.6886,205.7662,29150.0
2021-03-31 11:15:00,212.24,212.31,212.09,212.15,28747.0,205.7371,205.805,205.5917,205.6499,28747.0
2021-03-31 11:20:00,212.14,212.61,212.01,212.05,42762.0,205.6402,206.0958,205.5142,205.5529,42762.0
2021-03-31 11:25:00,212.05,212.61,212.03,212.55,42545.0,205.5529,206.0958,205.5335,206.0376,42545.0
2021-03-31 11:30:00,212.49,212.67,212.46,212.52,32894.0,205.9795,206.1539,205.9504,206.0085,32894.0
2021-03-31 11:35:00,212.52,212.62,212.46,212.49,31884.0,206.0085,206.1055,205.9504,205.9795,31884.0
2021-03-31 11:40:00,212.46,212.57,212.37,212.39,24802.0,205.9504,206.057,205.8631,205.8825,24802.0
2021-03-31 11:45:00,212.39,212.56,212.08,212.12,67828.0,205.8825,206.0473,205.582,205.6208,67828.0
2021-03-31 11:50:00,212.1,212.21,211.94,212.13,70051.0,205.6014,205.708,205.4463,205.6305,70051.0
2021-03-31 11:55:00,212.13,212.53,212.12,212.48,44931.0,205.6305,206.0182,205.6208,205.9698,44931.0
2021-03-31 12:00:00,212.48,212.62,212.35,212.52,42925.0,205.9698,206.1055,205.8437,206.0085,42925.0
2021-03-31 12:05:00,212.52,212.67,212.44,212.52,55450.0,206.0085,206.1539,205.931,206.0085,55450.0
2021-03-31 12:10:00,212.52,212.67,212.45,212.59,45436.0,206.0085,206.1539,205.9407,206.0764,45436.0
2021-03-31 12:15:00,212.58,212.68,212.46,212.54,26204.0,206.0667,206.1636,205.9504,206.0279,26204.0
2021-03-31 12:20:00,212.52,212.61,212.49,212.54,29910.0,206.0085,206.0958,205.9795,206.0279,29910.0
2021-03-31 12:25:00,212.54,212.62,212.46,212.5,32800.0,206.0279,206.1055,205.9504,205.9891,32800.0
2021-03-31 12:30:00,212.5,212.73,212.46,212.7,31184.0,205.9891,206.2121,205.9504,206.183,31184.0
2021-03-31 12:35:00,212.69,212.93,212.68,212.92,17987.0,206.1733,206.406,206.1636,206.3963,17987.0
2021-03-31 12:40:00,212.91,213.02,212.87,212.93,25487.0,206.3866,206.4932,206.3478,206.406,25487.0
2021-03-31 12:45:00,212.93,213.06,212.9,213.01,51357.0,206.406,206.532,206.3769,206.4835,51357.0
2021-03-31 12:50:00,213.02,213.09,212.67,212.73,31045.0,206.4932,206.5611,206.1539,206.2121,31045.0
2021-03-31 12:55:00,212.72,212.75,212.61,212.63,30652.0,206.2024,206.2315,206.0958,206.1152,30652.0
2021-03-31 13:00:00,212.62,212.78,212.57,212.58,26310.0,206.1055,206.2606,206.057,206.0667,26310.0
2021-03-31 13:05:00,212.59,212.78,212.57,212.7,30819.0,206.0764,206.2606,206.057,206.183,30819.0
2021-03-31 13:10:00,212.7,212.85,212.66,212.78,43597.0,206.183,206.3284,206.1442,206.2606,43597.0
2021-03-31 13:15:00,212.76,212.95,212.76,212.8,24212.0,206.2412,206.4254,206.2412,206.28,24212.0
2021-03-31 13:20:00,212.79,213.03,212.7,213.03,61742.0,206.2703,206.5029,206.183,206.5029,61742.0
2021-03-31 13:25:00,213.04,213.23,212.95,213.13,48329.0,206.5126,206.6968,206.4254,206.5998,48329.0
2021-03-31 13:30:00,213.13,213.24,213.12,213.13,25943.0,206.5998,206.7065,206.5902,206.5998,25943.0
2021-03-31 13:35:00,213.11,213.18,212.89,212.97,33429.0,206.5805,206.6483,206.3672,206.4447,33429.0
2021-03-31 13:40:00,212.96,212.98,212.74,212.84,23649.0,206.4351,206.4544,206.2218,206.3187,23649.0
2021-03-31 13:45:00,212.83,212.96,212.82,212.85,63995.0,206.309,206.4351,206.2993,206.3284,63995.0
2021-03-31 13:50:00,212.85,212.89,212.78,212.78,17170.0,206.3284,206.3672,206.2606,206.2606,17170.0
2021-03-31 13:55:00,212.77,212.97,212.73,212.9,21031.0,206.2509,206.4447,206.2121,206.3769,21031.0
2021-03-31 14:00:00,212.86,212.92,212.64,212.81,30247.0,206.3381,206.3963,206.1249,206.2897,30247.0
2021-03-31 14:05:00,212.81,212.92,212.69,212.69,12661.0,206.2897,206.3963,206.1733,206.1733,12661.0
2021-03-31 14:10:00,212.71,212.81,212.58,212.74,36868.0,206.1927,206.2897,206.0667,206.2218,36868.0
2021-03-31 14:15:00,212.73,212.73,212.42,212.46,32593.0,206.2121,206.2121,205.9116,205.9504,32593.0
2021-03-31 14:20:00,212.43,212.58,212.36,212.41,26576.0,205.9213,206.0667,205.8534,205.9019,26576.0
2021-03-31 14:25:00,212.41,212.58,212.4,212.52,73297.0,205.9019,206.0667,205.8922,206.0085,73297.0
2021-03-31 14:30:00,212.53,212.68,212.53,212.64,35116.0,206.0182,206.1636,206.0182,206.1249,35116.0
2021-03-31 14:35:00,212.62,212.63,212.31,212.33,35431.0,206.1055,206.1152,205.805,205.8244,35431.0
2021-03-31 14:40:00,212.33,212.44,212.15,212.43,61147.0,205.8244,205.931,205.6499,205.9213,61147.0
2021-03-31 14:45:00,212.46,212.61,212.4,212.58,47085.0,205.9504,206.0958,205.8922,206.0667,47085.0
2021-03-31 14:50:00,212.58,212.62,212.47,212.58,43146.0,206.0667,206.1055,205.9601,206.0667,43146.0
2021-03-31 14:55:00,212.57,212.71,212.46,212.51,37554.0,206.057,206.1927,205.9504,205.9988,37554.0
2021-03-31 15:00:00,212.52,212.74,212.43,212.72,50083.0,206.0085,206.2218,205.9213,206.2024,50083.0
2021-03-31 15:05:00,212.72,212.72,212.55,212.67,52712.0,206.2024,206.2024,206.0376,206.1539,52712.0
2021-03-31 15:10:00,212.66,212.67,212.5,212.65,51044.0,206.1442,206.1539,205.9891,206.1346,51044.0
2021-03-31 15:15:00,212.64,212.69,212.36,212.45,51821.0,206.1249,206.1733,205.8534,205.9407,51821.0
2021-03-31 15:20:00,212.44,212.44,212.13,212.19,36469.0,205.931,205.931,205.6305,205.6886,36469.0
2021-03-31 15:25:00,212.18,212.39,212.12,212.39,72532.0,205.679,205.8825,205.6208,205.8825,72532.0
2021-03-31 15:30:00,212.38,212.99,212.31,212.4,154119.0,205.8728,206.4641,205.805,205.8922,154119.0
2021-03-31 15:35:00,212.39,212.54,212.33,212.47,54856.0,205.8825,206.0279,205.8244,205.9601,54856.0
2021-03-31 15:40:00,212.4,212.45,212.12,212.21,66530.0,205.8922,205.9407,205.6208,205.708,66530.0
2021-03-31 15:45:00,212.2,212.36,212.16,212.26,101415.0,205.6983,205.8534,205.6596,205.7565,101415.0
2021-03-31 15:50:00,212.38,212.66,212.23,212.4,136037.0,205.8728,206.1442,205.7274,205.8922,136037.0
2021-03-31 15:55:00,212.4,213.06,212.1,212.25,678526.0,205.8922,206.532,205.6014,205.7468,678526.0
2021-04-01 09:30:00,213.83,214.25,212.3,213.92,362169.0,207.2784,207.6855,205.7953,207.3656,362169.0
2021-04-01 09:35:00,213.98,215.14,213.81,214.36,151040.0,207.4238,208.5483,207.259,207.7922,151040.0
2021-04-01 09:40:00,214.36,215.4,214.25,215.14,134184.0,207.7922,208.8003,207.6855,208.5483,134184.0
2021-04-01 09:45:00,215.13,215.65,214.7,214.84,100291.0,208.5386,209.0426,208.1217,208.2575,100291.0
2021-04-01 09:50:00,214.89,215.66,214.86,215.55,65647.0,208.3059,209.0523,208.2768,208.9457,65647.0
2021-04-01 09:55:00,215.5,215.88,215.46,215.86,62352.0,208.8972,209.2656,208.8585,209.2462,62352.0
2021-04-01 10:00:00,215.86,216.17,215.64,216.09,104258.0,209.2462,209.5467,209.0329,209.4692,104258.0
2021-04-01 10:05:00,216.06,216.27,215.74,215.76,97436.0,209.4401,209.6436,209.1299,209.1493,97436.0
2021-04-01 10:10:00,215.82,216.31,215.79,216.3,84455.0,209.2074,209.6824,209.1783,209.6727,84455.0
2021-04-01 10:15:00,216.33,217.13,216.29,217.12,151607.0,209.7018,210.4773,209.663,210.4676,151607.0
2021-04-01 10:20:00,217.12,217.56,216.99,217.49,102309.0,210.4676,210.8941,210.3416,210.8263,102309.0
2021-04-01 10:25:00,217.5,217.74,217.28,217.37,137857.0,210.836,211.0686,210.6227,210.7099,137857.0
2021-04-01 10:30:00,217.38,217.45,216.96,216.98,68627.0,210.7196,210.7875,210.3125,210.3319,68627.0
2021-04-01 10:35:00,216.99,217.09,216.82,216.92,49081.0,210.3416,210.4385,210.1768,210.2737,49081.0
2021-04-01 10:40:00,216.94,217.3,216.92,217.05,46541.0,210.2931,210.6421,210.2737,210.3997,46541.0
2021-04-01 10:45:00,217.09,217.12,216.85,217.04,45995.0,210.4385,210.4676,210.2059,210.39,45995.0
2021-04-01 10:50:00,217.05,217.22,216.9,217.03,58501.0,210.3997,210.5645,210.2543,210.3804,58501.0
2021-04-01 10:55:00,217.07,217.34,217.05,217.31,48494.0,210.4191,210.6809,210.3997,210.6518,48494.0
2021-04-01 11:00:00,217.3,217.6,216.81,216.86,64949.0,210.6421,210.9329,210.1671,210.2156,64949.0
2021-04-01 11:05:00,216.84,216.94,216.65,216.89,52481.0,210.1962,210.2931,210.012,210.2446,52481.0
2021-04-01 11:10:00,216.9,216.98,216.54,216.81,62362.0,210.2543,210.3319,209.9054,210.1671,62362.0
2021-04-01 11:15:00,216.8,217.02,216.54,216.56,59360.0,210.1574,210.3707,209.9054,209.9248,59360.0
2021-04-01 11:20:00,216.58,216.66,216.15,216.15,55328.0,209.9441,210.0217,209.5273,209.5273,55328.0
2021-04-01 11:25:00,216.19,216.42,216.13,216.35,34497.0,209.5661,209.789,209.5079,209.7212,34497.0
2021-04-01 11:30:00,216.35,216.53,216.27,216.33,33421.0,209.7212,209.8957,209.6436,209.7018,33421.0
2021-04-01 11:35:00,216.36,216.53,216.3,216.39,30847.0,209.7309,209.8957,209.6727,209.76,30847.0
2021-04-01 11:40:00,216.41,216.5,216.14,216.33,25698.0,209.7793,209.8666,209.5176,209.7018,25698.0
2021-04-01 11:45:00,216.33,216.37,216.2,216.36,22888.0,209.7018,209.7406,209.5758,209.7309,22888.0
2021-04-01 11:50:00,216.37,216.49,216.33,216.39,20246.0,209.7406,209.8569,209.7018,209.76,20246.0
2021-04-01 11:55:00,216.35,216.44,216.12,216.12,28757.0,209.7212,209.8084,209.4982,209.4982,28757.0
2021-04-01 12:00:00,216.14,216.4,216.01,216.4,56794.0,209.5176,209.7697,209.3916,209.7697,56794.0
2021-04-01 12:05:00,216.4,216.47,216.24,216.29,27016.0,209.7697,209.8375,209.6146,209.663,27016.0
2021-04-01 12:10:00,216.26,216.38,216.08,216.16,32189.0,209.6339,209.7503,209.4595,209.537,32189.0
2021-04-01 12:15:00,216.16,216.18,215.98,215.99,46828.0,209.537,209.5564,209.3625,209.3722,46828.0
2021-04-01 12:20:00,216.01,216.02,215.8,215.81,17949.0,209.3916,209.4013,209.188,209.1977,17949.0
2021-04-01 12:25:00,215.83,216.03,215.7,215.95,26440.0,209.2171,209.411,209.0911,209.3334,26440.0
2021-04-01 12:30:00,215.98,216.17,215.98,216.09,18258.0,209.3625,209.5467,209.3625,209.4692,18258.0
2021-04-01 12:35:00,216.09,216.3,216.08,216.28,19328.0,209.4692,209.6727,209.4595,209.6533,19328.0
2021-04-01 12:40:00,216.29,216.29,216.06,216.2,18725.0,209.663,209.663,209.4401,209.5758,18725.0
2021-04-01 12:45:00,216.19,216.29,216.15,216.23,15284.0,209.5661,209.663,209.5273,209.6049,15284.0
2021-04-01 12:50:00,216.22,216.4,216.18,216.28,22880.0,209.5952,209.7697,209.5564,209.6533,22880.0
2021-04-01 12:55:00,216.25,216.36,216.21,216.23,27413.0,209.6243,209.7309,209.5855,209.6049,27413.0
2021-04-01 13:00:00,216.28,216.3,216.11,216.2,14440.0,209.6533,209.6727,209.4885,209.5758,14440.0
2021-04-01 13:05:00,216.2,216.3,216.15,216.18,19565.0,209.5758,209.6727,209.5273,209.5564,19565.0
2021-04-01 13:10:00,216.21,216.34,216.18,216.32,11078.0,209.5855,209.7115,209.5564,209.6921,11078.0
2021-04-01 13:15:00,216.31,216.33,216.06,216.12,18113.0,209.6824,209.7018,209.4401,209.4982,18113.0
2021-04-01 13:20:00,216.12,216.18,215.95,215.95,40528.0,209.4982,209.5564,209.3334,209.3334,40528.0
2021-04-01 13:25:00,215.95,216.04,215.89,215.93,20573.0,209.3334,209.4207,209.2753,209.3141,20573.0
2021-04-01 13:30:00,215.97,216.05,215.94,216.05,21253.0,209.3528,209.4304,209.3237,209.4304,21253.0
2021-04-01 13:35:00,216.04,216.04,215.86,215.98,15931.0,209.4207,209.4207,209.2462,209.3625,15931.0
2021-04-01 13:40:00,215.98,216.12,215.9,216.05,28762.0,209.3625,209.4982,209.285,209.4304,28762.0
2021-04-01 13:45:00,216.06,216.28,216.03,216.15,33748.0,209.4401,209.6533,209.411,209.5273,33748.0
2021-04-01 13:50:00,216.15,216.29,216.1,216.22,28036.0,209.5273,209.663,209.4788,209.5952,28036.0
2021-04-01 13:55:00,216.31,216.33,216.19,216.23,17427.0,209.6824,209.7018,209.5661,209.6049,17427.0
2021-04-01 14:00:00,216.24,216.29,216.18,216.22,17330.0,209.6146,209.663,209.5564,209.5952,17330.0
2021-04-01 14:05:00,216.22,216.26,216.16,216.18,28538.0,209.5952,209.6339,209.537,209.5564,28538.0
2021-04-01 14:10:00,216.17,216.37,216.17,216.34,28518.0,209.5467,209.7406,209.5467,209.7115,28518.0
2021-04-01 14:15:00,216.35,216.47,216.23,216.41,24181.0,209.7212,209.8375,209.6049,209.7793,24181.0
2021-04-01 14:20:00,216.42,216.57,216.36,216.56,18762.0,209.789,209.9344,209.7309,209.9248,18762.0
2021-04-01 14:25:00,216.53,216.57,216.31,216.38,14837.0,209.8957,209.9344,209.6824,209.7503,14837.0
2021-04-01 14:30:00,216.36,216.51,216.3,216.47,26826.0,209.7309,209.8763,209.6727,209.8375,26826.0
2021-04-01 14:35:00,216.48,216.52,216.34,216.45,22536.0,209.8472,209.886,209.7115,209.8181,22536.0
2021-04-01 14:40:00,216.45,216.52,216.4,216.5,24513.0,209.8181,209.886,209.7697,209.8666,24513.0
2021-04-01 14:45:00,216.5,216.62,216.47,216.57,23080.0,209.8666,209.9829,209.8375,209.9344,23080.0
2021-04-01 14:50:00,216.56,216.59,216.47,216.48,33647.0,209.9248,209.9538,209.8375,209.8472,33647.0
2021-04-01 14:55:00,216.47,216.56,216.39,216.45,39195.0,209.8375,209.9248,209.76,209.8181,39195.0
2021-04-01 15:00:00,216.43,216.46,216.28,216.36,26910.0,209.7987,209.8278,209.6533,209.7309,26910.0
2021-04-01 15:05:00,216.39,216.39,216.23,216.34,24563.0,209.76,209.76,209.6049,209.7115,24563.0
2021-04-01 15:10:00,216.35,216.38,216.28,216.34,37814.0,209.7212,209.7503,209.6533,209.7115,37814.0
2021-04-01 15:15:00,216.34,216.34,216.14,216.24,36251.0,209.7115,209.7115,209.5176,209.6146,36251.0
2021-04-01 15:20:00,216.27,216.3,215.93,216.02,33894.0,209.6436,209.6727,209.3141,209.4013,33894.0
2021-04-01 15:25:00,216.03,216.23,215.97,216.2,36819.0,209.411,209.6049,209.3528,209.5758,36819.0
2021-04-01 15:30:00,216.2,216.21,216.02,216.1,43825.0,209.5758,209.5855,209.4013,209.4788,43825.0
2021-04-01 15:35:00,216.09,216.19,215.88,215.96,45929.0,209.4692,209.5661,209.2656,209.3431,45929.0
2021-04-01 15:40:00,215.94,215.97,215.75,215.92,50411.0,209.3237,209.3528,209.1396,209.3044,50411.0
2021-04-01 15:45:00,215.95,216.35,215.89,216.31,58896.0,209.3334,209.7212,209.2753,209.6824,58896.0
2021-04-01 15:50:00,216.33,216.55,216.3,216.53,86026.0,209.7018,209.9151,209.6727,209.8957,86026.0
2021-04-01 15:55:00,216.53,216.9,216.5,216.89,199747.0,209.8957,210.2543,209.8666,210.2446,199747.0
2021-04-05 09:30:00,218.6,218.76,218.19,218.65,182777.0,211.9022,212.0573,211.5048,211.9507,182777.0
2021-04-05 09:35:00,218.61,218.66,217.39,217.77,54876.0,211.9119,211.9604,210.7293,211.0977,54876.0
2021-04-05 09:40:00,217.78,217.87,217.47,217.54,57541.0,211.1074,211.1946,210.8069,210.8747,57541.0
2021-04-05 09:45:00,217.51,217.79,217.41,217.46,98298.0,210.8456,211.1171,210.7487,210.7972,98298.0
2021-04-05 09:50:00,217.45,218.1,217.3,217.94,44484.0,210.7875,211.4176,210.6421,211.2625,44484.0
2021-04-05 09:55:00,217.92,218.58,217.92,218.3,31979.0,211.2431,211.8829,211.2431,211.6114,31979.0
2021-04-05 10:00:00,218.31,218.4,217.89,218.21,38501.0,211.6211,211.7084,211.214,211.5242,38501.0
2021-04-05 10:05:00,218.23,218.23,217.87,218.05,21144.0,211.5436,211.5436,211.1946,211.3691,21144.0
2021-04-05 10:10:00,218.06,218.06,217.6,217.79,33896.0,211.3788,211.3788,210.9329,211.1171,33896.0
2021-04-05 10:15:00,217.82,218.37,217.82,218.36,35228.0,211.1461,211.6793,211.1461,211.6696,35228.0
2021-04-05 10:20:00,218.34,218.73,218.34,218.7,69500.0,211.6502,212.0283,211.6502,211.9992,69500.0
2021-04-05 10:25:00,218.7,218.86,218.23,218.23,103006.0,211.9992,212.1543,211.5436,211.5436,103006.0
2021-04-05 10:30:00,218.24,218.85,218.12,218.81,58839.0,211.5533,212.1446,211.437,212.1058,58839.0
2021-04-05 10:35:00,218.79,218.86,218.36,218.54,29684.0,212.0864,212.1543,211.6696,211.8441,29684.0
2021-04-05 10:40:00,218.56,219.1,218.56,219.06,61917.0,211.8635,212.3869,211.8635,212.3482,61917.0
2021-04-05 10:45:00,219.1,219.35,219.07,219.35,51063.0,212.3869,212.6293,212.3578,212.6293,51063.0
2021-04-05 10:50:00,219.3,219.6,219.3,219.52,101045.0,212.5808,212.8716,212.5808,212.7941,101045.0
2021-04-05 10:55:00,219.52,219.72,219.18,219.18,54839.0,212.7941,212.9879,212.4645,212.4645,54839.0
2021-04-05 11:00:00,219.16,219.35,219.03,219.34,56392.0,212.4451,212.6293,212.3191,212.6196,56392.0
2021-04-05 11:05:00,219.34,219.69,219.28,219.57,27682.0,212.6196,212.9589,212.5614,212.8425,27682.0
2021-04-05 11:10:00,219.52,219.77,219.46,219.75,51937.0,212.7941,213.0364,212.7359,213.017,51937.0
2021-04-05 11:15:00,219.73,219.9,219.56,219.86,80828.0,212.9976,213.1624,212.8328,213.1236,80828.0
2021-04-05 11:20:00,219.86,219.96,219.62,219.91,34050.0,213.1236,213.2206,212.891,213.1721,34050.0
2021-04-05 11:25:00,219.93,220.0,219.76,219.76,39696.0,213.1915,213.2594,213.0267,213.0267,39696.0
2021-04-05 11:30:00,219.76,220.01,219.61,219.97,102344.0,213.0267,213.269,212.8813,213.2303,102344.0
2021-04-05 11:35:00,219.97,220.04,219.82,219.89,126924.0,213.2303,213.2981,213.0849,213.1527,126924.0
2021-04-05 11:40:00,219.91,220.0,219.75,219.96,68979.0,213.1721,213.2594,213.017,213.2206,68979.0
2021-04-05 11:45:00,219.94,220.06,219.91,219.99,79735.0,213.2012,213.3175,213.1721,213.2497,79735.0
2021-04-05 11:50:00,220.0,220.05,219.91,219.97,51525.0,213.2594,213.3078,213.1721,213.2303,51525.0
2021-04-05 11:55:00,219.94,220.22,219.73,220.09,60295.0,213.2012,213.4726,212.9976,213.3466,60295.0
2021-04-05 12:00:00,220.08,220.1,219.9,219.94,48052.0,213.3369,213.3563,213.1624,213.2012,48052.0
2021-04-05 12:05:00,219.94,219.96,219.75,219.96,33134.0,213.2012,213.2206,213.017,213.2206,33134.0
2021-04-05 12:10:00,219.93,220.19,219.88,220.12,26049.0,213.1915,213.4435,213.143,213.3757,26049.0
2021-04-05 12:15:00,220.11,220.13,219.95,220.03,48666.0,213.366,213.3854,213.2109,213.2884,48666.0
2021-04-05 12:20:00,220.04,220.13,219.95,220.02,15132.0,213.2981,213.3854,213.2109,213.2787,15132.0
2021-04-05 12:25:00,220.03,220.25,220.01,220.23,33236.0,213.2884,213.5017,213.269,213.4823,33236.0
2021-04-05 12:30:00,220.23,220.5,220.2,220.41,36313.0,213.4823,213.744,213.4532,213.6568,36313.0
2021-04-05 12:35:00,220.42,220.51,220.37,220.43,40696.0,213.6665,213.7537,213.618,213.6762,40696.0
2021-04-05 12:40:00,220.45,220.47,220.08,220.13,34213.0,213.6956,213.715,213.3369,213.3854,34213.0
2021-04-05 12:45:00,220.14,220.21,220.05,220.07,27305.0,213.3951,213.4629,213.3078,213.3272,27305.0
2021-04-05 12:50:00,220.09,220.16,219.94,219.95,26278.0,213.3466,213.4145,213.2012,213.2109,26278.0
2021-04-05 12:55:00,219.98,220.15,219.88,220.13,25946.0,213.24,213.4048,213.143,213.3854,25946.0
2021-04-05 13:00:00,220.13,220.34,220.12,220.34,24146.0,213.3854,213.5889,213.3757,213.5889,24146.0
2021-04-05 13:05:00,220.33,220.35,220.21,220.21,19122.0,213.5792,213.5986,213.4629,213.4629,19122.0
2021-04-05 13:10:00,220.23,220.25,220.09,220.14,22757.0,213.4823,213.5017,213.3466,213.3951,22757.0
2021-04-05 13:15:00,220.14,220.15,219.92,219.98,25732.0,213.3951,213.4048,213.1818,213.24,25732.0
2021-04-05 13:20:00,219.97,220.01,219.75,219.77,18055.0,213.2303,213.269,213.017,213.0364,18055.0
2021-04-05 13:25:00,219.76,219.82,219.53,219.61,17230.0,213.0267,213.0849,212.8038,212.8813,17230.0
2021-04-05 13:30:00,219.61,219.77,219.58,219.72,19336.0,212.8813,213.0364,212.8522,212.9879,19336.0
2021-04-05 13:35:00,219.74,219.88,219.56,219.56,21209.0,213.0073,213.143,212.8328,212.8328,21209.0
2021-04-05 13:40:00,219.56,219.79,219.54,219.74,21647.0,212.8328,213.0558,212.8134,213.0073,21647.0
2021-04-05 13:45:00,219.75,219.76,219.62,219.71,24729.0,213.017,213.0267,212.891,212.9782,24729.0
2021-04-05 13:50:00,219.72,219.72,219.57,219.67,15660.0,212.9879,212.9879,212.8425,212.9395,15660.0
2021-04-05 13:55:00,219.66,219.84,219.59,219.83,17963.0,212.9298,213.1043,212.8619,213.0946,17963.0
2021-04-05 14:00:00,219.84,219.86,219.58,219.61,23117.0,213.1043,213.1236,212.8522,212.8813,23117.0
2021-04-05 14:05:00,219.61,219.68,219.55,219.62,17776.0,212.8813,212.9492,212.8231,212.891,17776.0
2021-04-05 14:10:00,219.7,219.72,219.47,219.51,33675.0,212.9685,212.9879,212.7456,212.7844,33675.0
2021-04-05 14:15:00,219.49,219.59,219.43,219.44,15950.0,212.765,212.8619,212.7068,212.7165,15950.0
2021-04-05 14:20:00,219.46,219.48,219.27,219.42,17227.0,212.7359,212.7553,212.5517,212.6971,17227.0
2021-04-05 14:25:00,219.42,219.48,219.36,219.39,23954.0,212.6971,212.7553,212.639,212.668,23954.0
2021-04-05 14:30:00,219.41,219.52,219.38,219.51,15700.0,212.6874,212.7941,212.6583,212.7844,15700.0
2021-04-05 14:35:00,219.49,219.52,219.36,219.51,17362.0,212.765,212.7941,212.639,212.7844,17362.0
2021-04-05 14:40:00,219.53,219.65,219.43,219.52,46131.0,212.8038,212.9201,212.7068,212.7941,46131.0
2021-04-05 14:45:00,219.52,219.52,219.28,219.3,18956.0,212.7941,212.7941,212.5614,212.5808,18956.0
2021-04-05 14:50:00,219.3,219.35,219.15,219.19,37338.0,212.5808,212.6293,212.4354,212.4742,37338.0
2021-04-05 14:55:00,219.2,219.4,219.18,219.39,30489.0,212.4839,212.6777,212.4645,212.668,30489.0
2021-04-05 15:00:00,219.41,219.45,219.15,219.24,39138.0,212.6874,212.7262,212.4354,212.5226,39138.0
2021-04-05 15:05:00,219.23,219.32,219.16,219.28,24953.0,212.5129,212.6002,212.4451,212.5614,24953.0
2021-04-05 15:10:00,219.24,219.29,219.05,219.14,24333.0,212.5226,212.5711,212.3385,212.4257,24333.0
2021-04-05 15:15:00,219.12,219.33,219.06,219.32,30529.0,212.4063,212.6099,212.3482,212.6002,30529.0
2021-04-05 15:20:00,219.33,219.37,219.06,219.06,23443.0,212.6099,212.6487,212.3482,212.3482,23443.0
2021-04-05 15:25:00,219.08,219.08,218.72,218.88,42564.0,212.3675,212.3675,212.0186,212.1737,42564.0
2021-04-05 15:30:00,218.88,218.94,218.62,218.69,48090.0,212.1737,212.2318,211.9216,211.9895,48090.0
2021-04-05 15:35:00,218.69,218.96,218.69,218.95,46516.0,211.9895,212.2512,211.9895,212.2415,46516.0
2021-04-05 15:40:00,218.95,219.12,218.81,219.01,43519.0,212.2415,212.4063,212.1058,212.2997,43519.0
2021-04-05 15:45:00,219.02,219.28,218.91,219.1,51432.0,212.3094,212.5614,212.2028,212.3869,51432.0
2021-04-05 15:50:00,219.09,219.13,218.78,219.1,66020.0,212.3772,212.416,212.0767,212.3869,66020.0
2021-04-05 15:55:00,219.07,219.29,218.98,219.12,175064.0,212.3578,212.5711,212.2706,212.4063,175064.0
2021-04-06 09:30:00,217.62,218.26,215.34,216.14,319357.0,210.9523,211.5727,208.7421,209.5176,319357.0
2021-04-06 09:35:00,216.11,216.74,215.92,216.68,110292.0,209.4885,210.0992,209.3044,210.0411,110292.0
2021-04-06 09:40:00,216.61,217.25,216.46,217.03,98804.0,209.9732,210.5936,209.8278,210.3804,98804.0
2021-04-06 09:45:00,217.0,217.14,216.82,217.03,47477.0,210.3513,210.487,210.1768,210.3804,47477.0
2021-04-06 09:50:00,217.08,217.77,217.08,217.77,50715.0,210.4288,211.0977,210.4288,211.0977,50715.0
2021-04-06 09:55:00,217.77,217.92,217.36,217.45,84743.0,211.0977,211.2431,210.7002,210.7875,84743.0
2021-04-06 10:00:00,217.53,217.79,217.45,217.54,30581.0,210.865,211.1171,210.7875,210.8747,30581.0
2021-04-06 10:05:00,217.59,217.97,217.5,217.86,27470.0,210.9232,211.2916,210.836,211.1849,27470.0
2021-04-06 10:10:00,217.91,217.98,217.69,217.74,32771.0,211.2334,211.3012,211.0201,211.0686,32771.0
2021-04-06 10:15:00,217.76,218.13,217.7,218.1,33659.0,211.088,211.4466,211.0298,211.4176,33659.0
2021-04-06 10:20:00,218.12,218.58,218.05,218.57,56766.0,211.437,211.8829,211.3691,211.8732,56766.0
2021-04-06 10:25:00,218.59,218.73,218.2,218.2,40062.0,211.8926,212.0283,211.5145,211.5145,40062.0
2021-04-06 10:30:00,218.21,218.37,218.04,218.35,40212.0,211.5242,211.6793,211.3594,211.6599,40212.0
2021-04-06 10:35:00,218.31,218.41,218.15,218.34,20303.0,211.6211,211.7181,211.466,211.6502,20303.0
2021-04-06 10:40:00,218.33,218.43,218.05,218.32,38953.0,211.6405,211.7375,211.3691,211.6308,38953.0
2021-04-06 10:45:00,218.32,218.53,218.28,218.46,31507.0,211.6308,211.8344,211.5921,211.7665,31507.0
2021-04-06 10:50:00,218.43,218.51,218.23,218.45,40387.0,211.7375,211.815,211.5436,211.7568,40387.0
2021-04-06 10:55:00,218.46,218.6,218.31,218.41,35431.0,211.7665,211.9022,211.6211,211.7181,35431.0
2021-04-06 11:00:00,218.41,218.85,218.37,218.75,32184.0,211.7181,212.1446,211.6793,212.0477,32184.0
2021-04-06 11:05:00,218.76,218.85,218.64,218.67,34154.0,212.0573,212.1446,211.941,211.9701,34154.0
2021-04-06 11:10:00,218.65,218.96,218.62,218.94,33251.0,211.9507,212.2512,211.9216,212.2318,33251.0
2021-04-06 11:15:00,218.97,219.1,218.8,218.88,40199.0,212.2609,212.3869,212.0961,212.1737,40199.0
2021-04-06 11:20:00,218.87,218.94,218.77,218.79,18634.0,212.164,212.2318,212.067,212.0864,18634.0
2021-04-06 11:25:00,218.78,218.85,218.73,218.84,17962.0,212.0767,212.1446,212.0283,212.1349,17962.0
2021-04-06 11:30:00,218.85,218.92,218.6,218.75,37500.0,212.1446,212.2124,211.9022,212.0477,37500.0
2021-04-06 11:35:00,218.77,219.05,218.77,218.99,31953.0,212.067,212.3385,212.067,212.2803,31953.0
2021-04-06 11:40:00,218.98,219.21,218.93,219.17,30455.0,212.2706,212.4936,212.2221,212.4548,30455.0
2021-04-06 11:45:00,219.19,219.23,219.0,219.03,28729.0,212.4742,212.5129,212.29,212.3191,28729.0
2021-04-06 11:50:00,219.05,219.07,218.75,218.8,21373.0,212.3385,212.3578,212.0477,212.0961,21373.0
2021-04-06 11:55:00,218.78,218.87,218.58,218.86,26715.0,212.0767,212.164,211.8829,212.1543,26715.0
2021-04-06 12:00:00,218.87,219.1,218.85,218.98,42357.0,212.164,212.3869,212.1446,212.2706,42357.0
2021-04-06 12:05:00,218.99,219.13,218.96,219.13,29111.0,212.2803,212.416,212.2512,212.416,29111.0
2021-04-06 12:10:00,219.13,219.17,218.86,218.97,24328.0,212.416,212.4548,212.1543,212.2609,24328.0
2021-04-06 12:15:00,218.96,219.24,218.95,219.24,19162.0,212.2512,212.5226,212.2415,212.5226,19162.0
2021-04-06 12:20:00,219.26,219.4,219.14,219.17,30533.0,212.542,212.6777,212.4257,212.4548,30533.0
2021-04-06 12:25:00,219.16,219.22,219.02,219.12,23712.0,212.4451,212.5033,212.3094,212.4063,23712.0
2021-04-06 12:30:00,219.15,219.17,219.02,219.03,15677.0,212.4354,212.4548,212.3094,212.3191,15677.0
2021-04-06 12:35:00,219.04,219.07,218.79,218.92,33667.0,212.3288,212.3578,212.0864,212.2124,33667.0
2021-04-06 12:40:00,218.97,219.15,218.92,219.11,22695.0,212.2609,212.4354,212.2124,212.3966,22695.0
2021-04-06 12:45:00,219.13,219.21,219.05,219.15,11270.0,212.416,212.4936,212.3385,212.4354,11270.0
2021-04-06 12:50:00,219.14,219.24,219.06,219.15,31067.0,212.4257,212.5226,212.3482,212.4354,31067.0
2021-04-06 12:55:00,219.16,219.19,218.95,218.95,12378.0,212.4451,212.4742,212.2415,212.2415,12378.0
2021-04-06 13:00:00,218.95,219.01,218.84,218.89,23813.0,212.2415,212.2997,212.1349,212.1834,23813.0
2021-04-06 13:05:00,218.92,219.01,218.84,218.94,25489.0,212.2124,212.2997,212.1349,212.2318,25489.0
2021-04-06 13:10:00,218.91,219.05,218.88,219.05,21151.0,212.2028,212.3385,212.1737,212.3385,21151.0
2021-04-06 13:15:00,219.04,219.1,219.0,219.05,20874.0,212.3288,212.3869,212.29,212.3385,20874.0
2021-04-06 13:20:00,219.06,219.38,219.04,219.11,96857.0,212.3482,212.6583,212.3288,212.3966,96857.0
2021-04-06 13:25:00,219.06,219.07,218.88,219.05,34162.0,212.3482,212.3578,212.1737,212.3385,34162.0
2021-04-06 13:30:00,219.05,219.25,219.0,219.12,25321.0,212.3385,212.5323,212.29,212.4063,25321.0
2021-04-06 13:35:00,219.1,219.35,219.08,219.34,21336.0,212.3869,212.6293,212.3675,212.6196,21336.0
2021-04-06 13:40:00,219.33,219.36,219.25,219.27,18215.0,212.6099,212.639,212.5323,212.5517,18215.0
2021-04-06 13:45:00,219.25,219.32,219.17,219.2,14516.0,212.5323,212.6002,212.4548,212.4839,14516.0
2021-04-06 13:50:00,219.22,219.27,219.15,219.17,13737.0,212.5033,212.5517,212.4354,212.4548,13737.0
2021-04-06 13:55:00,219.17,219.22,219.05,219.08,13493.0,212.4548,212.5033,212.3385,212.3675,13493.0
2021-04-06 14:00:00,219.1,219.12,218.97,219.04,27092.0,212.3869,212.4063,212.2609,212.3288,27092.0
2021-04-06 14:05:00,219.02,219.11,218.92,218.94,26195.0,212.3094,212.3966,212.2124,212.2318,26195.0
2021-04-06 14:10:00,218.93,218.98,218.84,218.97,24040.0,212.2221,212.2706,212.1349,212.2609,24040.0
2021-04-06 14:15:00,218.96,219.08,218.89,218.98,17875.0,212.2512,212.3675,212.1834,212.2706,17875.0
2021-04-06 14:20:00,218.95,219.14,218.95,219.09,19437.0,212.2415,212.4257,212.2415,212.3772,19437.0
2021-04-06 14:25:00,219.07,219.08,218.9,218.92,27336.0,212.3578,212.3675,212.1931,212.2124,27336.0
2021-04-06 14:30:00,218.95,219.0,218.8,218.81,28373.0,212.2415,212.29,212.0961,212.1058,28373.0
2021-04-06 14:35:00,218.81,218.81,218.64,218.81,18866.0,212.1058,212.1058,211.941,212.1058,18866.0
2021-04-06 14:40:00,218.81,219.01,218.81,218.92,24966.0,212.1058,212.2997,212.1058,212.2124,24966.0
2021-04-06 14:45:00,218.92,218.97,218.86,218.95,24217.0,212.2124,212.2609,212.1543,212.2415,24217.0
2021-04-06 14:50:00,218.93,219.0,218.8,218.99,27586.0,212.2221,212.29,212.0961,212.2803,27586.0
2021-04-06 14:55:00,218.98,219.06,218.92,218.98,23582.0,212.2706,212.3482,212.2124,212.2706,23582.0
2021-04-06 15:00:00,218.97,219.02,218.64,218.7,28035.0,212.2609,212.3094,211.941,211.9992,28035.0
2021-04-06 15:05:00,218.68,218.77,218.65,218.67,28198.0,211.9798,212.067,211.9507,211.9701,28198.0
2021-04-06 15:10:00,218.67,218.86,218.67,218.81,29896.0,211.9701,212.1543,211.9701,212.1058,29896.0
2021-04-06 15:15:00,218.79,218.83,218.59,218.75,24109.0,212.0864,212.1252,211.8926,212.0477,24109.0
2021-04-06 15:20:00,218.73,218.85,218.68,218.8,36016.0,212.0283,212.1446,211.9798,212.0961,36016.0
2021-04-06 15:25:00,218.78,218.84,218.59,218.67,27911.0,212.0767,212.1349,211.8926,211.9701,27911.0
2021-04-06 15:30:00,218.68,218.76,218.52,218.53,32854.0,211.9798,212.0573,211.8247,211.8344,32854.0
2021-04-06 15:35:00,218.53,218.58,218.35,218.38,31722.0,211.8344,211.8829,211.6599,211.689,31722.0
2021-04-06 15:40:00,218.36,218.59,218.32,218.51,42681.0,211.6696,211.8926,211.6308,211.815,42681.0
2021-04-06 15:45:00,218.5,218.69,218.49,218.6,46681.0,211.8053,211.9895,211.7956,211.9022,46681.0
2021-04-06 15:50:00,218.59,218.59,218.24,218.27,111968.0,211.8926,211.8926,211.5533,211.5824,111968.0
2021-04-06 15:55:00,218.26,218.74,218.23,218.73,108381.0,211.5727,212.038,211.5436,212.0283,108381.0
2021-04-07 09:30:00,219.12,219.82,218.64,219.81,243004.0,212.4063,213.0849,211.941,213.0752,243004.0
2021-04-07 09:35:00,219.8,220.5,219.64,220.33,97327.0,213.0655,213.744,212.9104,213.5792,97327.0
2021-04-07 09:40:00,220.29,220.96,220.13,220.91,119099.0,213.5405,214.1899,213.3854,214.1415,119099.0
2021-04-07 09:45:00,220.9,221.01,220.59,220.69,68094.0,214.1318,214.2384,213.8313,213.9282,68094.0
2021-04-07 09:50:00,220.77,221.04,220.5,220.83,44467.0,214.0058,214.2675,213.744,214.0639,44467.0
2021-04-07 09:55:00,220.8,220.84,220.49,220.51,25782.0,214.0348,214.0736,213.7343,213.7537,25782.0
2021-04-07 10:00:00,220.55,220.55,220.24,220.49,32157.0,213.7925,213.7925,213.492,213.7343,32157.0
2021-04-07 10:05:00,220.5,220.82,220.42,220.6,69452.0,213.744,214.0542,213.6665,213.841,69452.0
2021-04-07 10:10:00,220.63,220.63,220.06,220.1,27785.0,213.8701,213.8701,213.3175,213.3563,27785.0
2021-04-07 10:15:00,220.06,220.29,219.95,220.2,40618.0,213.3175,213.5405,213.2109,213.4532,40618.0
2021-04-07 10:20:00,220.18,220.19,219.9,220.0,27140.0,213.4338,213.4435,213.1624,213.2594,27140.0
2021-04-07 10:25:00,219.99,220.08,219.79,219.89,28468.0,213.2497,213.3369,213.0558,213.1527,28468.0
2021-04-07 10:30:00,219.94,220.18,219.91,220.12,41416.0,213.2012,213.4338,213.1721,213.3757,41416.0
2021-04-07 10:35:00,220.12,220.13,219.92,219.94,33619.0,213.3757,213.3854,213.1818,213.2012,33619.0
2021-04-07 10:40:00,219.94,220.43,219.93,220.17,39836.0,213.2012,213.6762,213.1915,213.4241,39836.0
2021-04-07 10:45:00,220.18,220.3,219.99,220.21,30159.0,213.4338,213.5502,213.2497,213.4629,30159.0
2021-04-07 10:50:00,220.23,220.26,219.98,220.2,27706.0,213.4823,213.5114,213.24,213.4532,27706.0
2021-04-07 10:55:00,220.19,220.39,220.19,220.33,20175.0,213.4435,213.6374,213.4435,213.5792,20175.0
2021-04-07 11:00:00,220.36,220.56,220.12,220.37,52135.0,213.6083,213.8022,213.3757,213.618,52135.0
2021-04-07 11:05:00,220.38,220.48,220.26,220.35,20771.0,213.6277,213.7246,213.5114,213.5986,20771.0
2021-04-07 11:10:00,220.33,220.46,220.03,220.07,41709.0,213.5792,213.7053,213.2884,213.3272,41709.0
2021-04-07 11:15:00,220.07,220.16,220.0,220.07,29331.0,213.3272,213.4145,213.2594,213.3272,29331.0
2021-04-07 11:20:00,220.1,220.15,219.64,219.68,52934.0,213.3563,213.4048,212.9104,212.9492,52934.0
2021-04-07 11:25:00,219.68,219.84,219.58,219.78,23267.0,212.9492,213.1043,212.8522,213.0461,23267.0
2021-04-07 11:30:00,219.83,219.93,219.66,219.92,23330.0,213.0946,213.1915,212.9298,213.1818,23330.0
2021-04-07 11:35:00,219.92,219.95,219.53,219.57,16612.0,213.1818,213.2109,212.8038,212.8425,16612.0
2021-04-07 11:40:00,219.56,219.71,219.48,219.52,26605.0,212.8328,212.9782,212.7553,212.7941,26605.0
2021-04-07 11:45:00,219.48,219.67,219.41,219.43,15671.0,212.7553,212.9395,212.6874,212.7068,15671.0
2021-04-07 11:50:00,219.42,219.44,219.17,219.27,35742.0,212.6971,212.7165,212.4548,212.5517,35742.0
2021-04-07 11:55:00,219.27,219.42,219.1,219.41,26637.0,212.5517,212.6971,212.3869,212.6874,26637.0
2021-04-07 12:00:00,219.43,219.63,219.42,219.62,31081.0,212.7068,212.9007,212.6971,212.891,31081.0
2021-04-07 12:05:00,219.62,219.72,219.58,219.64,29633.0,212.891,212.9879,212.8522,212.9104,29633.0
2021-04-07 12:10:00,219.62,219.73,219.59,219.69,20805.0,212.891,212.9976,212.8619,212.9589,20805.0
2021-04-07 12:15:00,219.7,219.74,219.47,219.5,35749.0,212.9685,213.0073,212.7456,212.7747,35749.0
2021-04-07 12:20:00,219.48,219.6,219.43,219.51,28055.0,212.7553,212.8716,212.7068,212.7844,28055.0
2021-04-07 12:25:00,219.51,219.51,219.04,219.05,22840.0,212.7844,212.7844,212.3288,212.3385,22840.0
2021-04-07 12:30:00,219.04,219.1,218.82,218.96,35580.0,212.3288,212.3869,212.1155,212.2512,35580.0
2021-04-07 12:35:00,218.98,219.12,218.91,219.07,26100.0,212.2706,212.4063,212.2028,212.3578,26100.0
2021-04-07 12:40:00,219.07,219.11,218.96,219.03,28730.0,212.3578,212.3966,212.2512,212.3191,28730.0
2021-04-07 12:45:00,219.05,219.38,219.05,219.25,22132.0,212.3385,212.6583,212.3385,212.5323,22132.0
2021-04-07 12:50:00,219.26,219.46,219.22,219.35,21685.0,212.542,212.7359,212.5033,212.6293,21685.0
2021-04-07 12:55:00,219.31,219.5,219.28,219.48,25663.0,212.5905,212.7747,212.5614,212.7553,25663.0
2021-04-07 13:00:00,219.49,219.51,219.23,219.26,31249.0,212.765,212.7844,212.5129,212.542,31249.0
2021-04-07 13:05:00,219.27,219.42,219.27,219.34,21768.0,212.5517,212.6971,212.5517,212.6196,21768.0
2021-04-07 13:10:00,219.3,219.37,219.27,219.36,13987.0,212.5808,212.6487,212.5517,212.639,13987.0
2021-04-07 13:15:00,219.34,219.36,219.24,219.25,22256.0,212.6196,212.639,212.5226,212.5323,22256.0
2021-04-07 13:20:00,219.24,219.38,218.9,218.91,74929.0,212.5226,212.6583,212.1931,212.2028,74929.0
2021-04-07 13:25:00,218.92,219.17,218.82,219.13,25647.0,212.2124,212.4548,212.1155,212.416,25647.0
2021-04-07 13:30:00,219.11,219.4,219.11,219.36,26176.0,212.3966,212.6777,212.3966,212.639,26176.0
2021-04-07 13:35:00,219.35,219.48,219.34,219.4,49053.0,212.6293,212.7553,212.6196,212.6777,49053.0
2021-04-07 13:40:00,219.4,219.51,219.38,219.46,17509.0,212.6777,212.7844,212.6583,212.7359,17509.0
2021-04-07 13:45:00,219.44,219.53,219.39,219.42,28536.0,212.7165,212.8038,212.668,212.6971,28536.0
2021-04-07 13:50:00,219.43,219.47,219.37,219.41,22209.0,212.7068,212.7456,212.6487,212.6874,22209.0
2021-04-07 13:55:00,219.42,219.72,219.38,219.57,17148.0,212.6971,212.9879,212.6583,212.8425,17148.0
2021-04-07 14:00:00,219.5,219.55,219.33,219.34,12552.0,212.7747,212.8231,212.6099,212.6196,12552.0
2021-04-07 14:05:00,219.3,219.65,219.3,219.38,22817.0,212.5808,212.9201,212.5808,212.6583,22817.0
2021-04-07 14:10:00,219.37,219.42,219.23,219.25,28571.0,212.6487,212.6971,212.5129,212.5323,28571.0
2021-04-07 14:15:00,219.26,219.27,219.08,219.26,31769.0,212.542,212.5517,212.3675,212.542,31769.0
2021-04-07 14:20:00,219.24,219.24,219.02,219.16,40445.0,212.5226,212.5226,212.3094,212.4451,40445.0
2021-04-07 14:25:00,219.16,219.16,218.78,219.03,50965.0,212.4451,212.4451,212.0767,212.3191,50965.0
2021-04-07 14:30:00,219.04,219.14,219.01,219.13,29678.0,212.3288,212.4257,212.2997,212.416,29678.0
2021-04-07 14:35:00,219.11,219.2,219.06,219.13,19442.0,212.3966,212.4839,212.3482,212.416,19442.0
2021-04-07 14:40:00,219.13,219.23,219.09,219.16,29287.0,212.416,212.5129,212.3772,212.4451,29287.0
2021-04-07 14:45:00,219.15,219.39,219.12,219.39,19206.0,212.4354,212.668,212.4063,212.668,19206.0
2021-04-07 14:50:00,219.39,219.49,219.36,219.4,19839.0,212.668,212.765,212.639,212.6777,19839.0
2021-04-07 14:55:00,219.41,219.42,219.26,219.27,19803.0,212.6874,212.6971,212.542,212.5517,19803.0
2021-04-07 15:00:00,219.27,219.4,219.23,219.23,20057.0,212.5517,212.6777,212.5129,212.5129,20057.0
2021-04-07 15:05:00,219.25,219.25,219.07,219.09,28390.0,212.5323,212.5323,212.3578,212.3772,28390.0
2021-04-07 15:10:00,219.09,219.19,219.06,219.13,16960.0,212.3772,212.4742,212.3482,212.416,16960.0
2021-04-07 15:15:00,219.13,219.13,218.93,219.03,25813.0,212.416,212.416,212.2221,212.3191,25813.0
2021-04-07 15:20:00,219.03,219.19,219.0,219.05,24361.0,212.3191,212.4742,212.29,212.3385,24361.0
2021-04-07 15:25:00,219.04,219.12,218.93,219.03,37437.0,212.3288,212.4063,212.2221,212.3191,37437.0
2021-04-07 15:30:00,219.01,219.04,218.74,218.76,45850.0,212.2997,212.3288,212.038,212.0573,45850.0
2021-04-07 15:35:00,218.76,219.15,218.7,219.11,51056.0,212.0573,212.4354,211.9992,212.3966,51056.0
2021-04-07 15:40:00,219.09,219.25,219.05,219.11,41381.0,212.3772,212.5323,212.3385,212.3966,41381.0
2021-04-07 15:45:00,219.1,219.29,219.1,219.28,47804.0,212.3869,212.5711,212.3869,212.5614,47804.0
2021-04-07 15:50:00,219.29,219.3,218.78,218.82,87393.0,212.5711,212.5808,212.0767,212.1155,87393.0
2021-04-07 15:55:00,218.81,219.33,218.75,219.27,233961.0,212.1058,212.6099,212.0477,212.5517,233961.0
2021-04-08 09:30:00,219.97,220.64,219.84,220.47,218280.0,213.2303,213.8797,213.1043,213.715,218280.0
2021-04-08 09:35:00,220.4,221.45,220.31,221.0,119713.0,213.6471,214.6649,213.5599,214.2287,119713.0
2021-04-08 09:40:00,221.0,221.07,220.76,220.87,51366.0,214.2287,214.2966,213.9961,214.1027,51366.0
2021-04-08 09:45:00,220.91,221.58,220.86,221.55,60641.0,214.1415,214.7909,214.093,214.7619,60641.0
2021-04-08 09:50:00,221.58,222.15,221.52,221.65,142182.0,214.7909,215.3435,214.7328,214.8588,142182.0
2021-04-08 09:55:00,221.62,221.72,221.37,221.68,68739.0,214.8297,214.9267,214.5874,214.8879,68739.0
2021-04-08 10:00:00,221.68,221.92,221.66,221.71,125595.0,214.8879,215.1205,214.8685,214.917,125595.0
2021-04-08 10:05:00,221.79,222.25,221.64,222.07,77719.0,214.9945,215.4404,214.8491,215.2659,77719.0
2021-04-08 10:10:00,222.08,222.14,221.68,221.69,104725.0,215.2756,215.3338,214.8879,214.8976,104725.0
2021-04-08 10:15:00,221.73,221.77,221.14,221.2,99402.0,214.9363,214.9751,214.3644,214.4226,99402.0
2021-04-08 10:20:00,221.2,221.58,221.19,221.46,42939.0,214.4226,214.7909,214.4129,214.6746,42939.0
2021-04-08 10:25:00,221.49,222.13,221.46,222.09,38121.0,214.7037,215.3241,214.6746,215.2853,38121.0
2021-04-08 10:30:00,222.07,222.2,221.99,222.17,40004.0,215.2659,215.3919,215.1884,215.3629,40004.0
2021-04-08 10:35:00,222.2,222.57,222.16,222.5,51719.0,215.3919,215.7506,215.3532,215.6828,51719.0
2021-04-08 10:40:00,222.51,222.55,222.19,222.28,52146.0,215.6924,215.7312,215.3823,215.4695,52146.0
2021-04-08 10:45:00,222.25,222.42,221.98,222.14,51120.0,215.4404,215.6052,215.1787,215.3338,51120.0
2021-04-08 10:50:00,222.14,222.34,222.05,222.19,40950.0,215.3338,215.5277,215.2465,215.3823,40950.0
2021-04-08 10:55:00,222.2,222.26,222.11,222.11,50269.0,215.3919,215.4501,215.3047,215.3047,50269.0
2021-04-08 11:00:00,222.14,222.24,221.91,221.94,50537.0,215.3338,215.4307,215.1108,215.1399,50537.0
2021-04-08 11:05:00,221.97,221.97,221.78,221.85,48846.0,215.169,215.169,214.9848,215.0527,48846.0
2021-04-08 11:10:00,221.87,222.06,221.82,221.89,52329.0,215.0721,215.2562,215.0236,215.0914,52329.0
2021-04-08 11:15:00,221.9,222.45,221.9,222.45,40100.0,215.1011,215.6343,215.1011,215.6343,40100.0
2021-04-08 11:20:00,222.44,222.61,222.34,222.52,64721.0,215.6246,215.7894,215.5277,215.7021,64721.0
2021-04-08 11:25:00,222.52,222.6,222.38,222.53,39322.0,215.7021,215.7797,215.5664,215.7118,39322.0
2021-04-08 11:30:00,222.54,222.82,222.53,222.79,36723.0,215.7215,215.993,215.7118,215.9639,36723.0
2021-04-08 11:35:00,222.76,222.77,222.3,222.53,45756.0,215.9348,215.9445,215.4889,215.7118,45756.0
2021-04-08 11:40:00,222.52,222.63,218.23,218.23,911625.0,215.7021,215.8088,211.5436,211.5436,911625.0
2021-04-08 11:45:00,218.31,220.44,218.11,219.98,368913.0,211.6211,213.6859,211.4273,213.24,368913.0
2021-04-08 11:50:00,220.0,220.5,219.22,219.28,223083.0,213.2594,213.744,212.5033,212.5614,223083.0
2021-04-08 11:55:00,219.33,219.48,218.91,219.41,185704.0,212.6099,212.7553,212.2028,212.6874,185704.0
2021-04-08 12:00:00,219.41,220.16,219.29,220.12,91731.0,212.6874,213.4145,212.5711,213.3757,91731.0
2021-04-08 12:05:00,220.15,220.15,219.55,219.74,48361.0,213.4048,213.4048,212.8231,213.0073,48361.0
2021-04-08 12:10:00,219.71,220.08,219.58,219.73,80785.0,212.9782,213.3369,212.8522,212.9976,80785.0
2021-04-08 12:15:00,219.73,220.17,219.58,220.03,63219.0,212.9976,213.4241,212.8522,213.2884,63219.0
2021-04-08 12:20:00,220.05,220.51,219.79,220.36,77912.0,213.3078,213.7537,213.0558,213.6083,77912.0
2021-04-08 12:25:00,220.31,220.7,220.18,220.61,88153.0,213.5599,213.9379,213.4338,213.8507,88153.0
2021-04-08 12:30:00,220.62,220.73,220.41,220.48,63907.0,213.8604,213.967,213.6568,213.7246,63907.0
2021-04-08 12:35:00,220.48,220.81,220.29,220.34,45998.0,213.7246,214.0445,213.5405,213.5889,45998.0
2021-04-08 12:40:00,220.33,220.4,220.16,220.33,28753.0,213.5792,213.6471,213.4145,213.5792,28753.0
2021-04-08 12:45:00,220.33,220.45,220.2,220.24,40209.0,213.5792,213.6956,213.4532,213.492,40209.0
2021-04-08 12:50:00,220.2,220.21,220.05,220.1,21484.0,213.4532,213.4629,213.3078,213.3563,21484.0
2021-04-08 12:55:00,220.1,220.12,219.84,219.84,24393.0,213.3563,213.3757,213.1043,213.1043,24393.0
2021-04-08 13:00:00,219.84,219.94,219.76,219.77,21232.0,213.1043,213.2012,213.0267,213.0364,21232.0
2021-04-08 13:05:00,219.77,219.87,219.64,219.81,31239.0,213.0364,213.1333,212.9104,213.0752,31239.0
2021-04-08 13:10:00,219.79,220.2,219.76,220.2,26066.0,213.0558,213.4532,213.0267,213.4532,26066.0
2021-04-08 13:15:00,220.19,220.42,220.12,220.27,28477.0,213.4435,213.6665,213.3757,213.5211,28477.0
2021-04-08 13:20:00,220.28,220.29,219.94,220.0,14514.0,213.5308,213.5405,213.2012,213.2594,14514.0
2021-04-08 13:25:00,220.05,220.18,220.05,220.16,18173.0,213.3078,213.4338,213.3078,213.4145,18173.0
2021-04-08 13:30:00,220.19,220.31,220.13,220.23,22860.0,213.4435,213.5599,213.3854,213.4823,22860.0
2021-04-08 13:35:00,220.22,220.25,220.11,220.19,17989.0,213.4726,213.5017,213.366,213.4435,17989.0
2021-04-08 13:40:00,220.21,220.4,220.13,220.29,47319.0,213.4629,213.6471,213.3854,213.5405,47319.0
2021-04-08 13:45:00,220.26,220.38,220.22,220.36,13457.0,213.5114,213.6277,213.4726,213.6083,13457.0
2021-04-08 13:50:00,220.36,220.43,220.19,220.4,13925.0,213.6083,213.6762,213.4435,213.6471,13925.0
2021-04-08 13:55:00,220.42,220.52,220.39,220.39,22895.0,213.6665,213.7634,213.6374,213.6374,22895.0
2021-04-08 14:00:00,220.42,220.83,220.42,220.81,24717.0,213.6665,214.0639,213.6665,214.0445,24717.0
2021-04-08 14:05:00,220.83,220.9,220.6,220.69,24808.0,214.0639,214.1318,213.841,213.9282,24808.0
2021-04-08 14:10:00,220.68,220.72,220.53,220.57,16721.0,213.9185,213.9573,213.7731,213.8119,16721.0
2021-04-08 14:15:00,220.58,220.69,220.54,220.61,11468.0,213.8216,213.9282,213.7828,213.8507,11468.0
2021-04-08 14:20:00,220.59,220.6,220.49,220.56,10790.0,213.8313,213.841,213.7343,213.8022,10790.0
2021-04-08 14:25:00,220.53,220.62,220.39,220.55,14153.0,213.7731,213.8604,213.6374,213.7925,14153.0
2021-04-08 14:30:00,220.53,220.54,220.28,220.28,13167.0,213.7731,213.7828,213.5308,213.5308,13167.0
2021-04-08 14:35:00,220.27,220.38,220.19,220.36,15463.0,213.5211,213.6277,213.4435,213.6083,15463.0
2021-04-08 14:40:00,220.34,220.48,220.26,220.48,16618.0,213.5889,213.7246,213.5114,213.7246,16618.0
2021-04-08 14:45:00,220.46,220.47,220.33,220.37,18407.0,213.7053,213.715,213.5792,213.618,18407.0
2021-04-08 14:50:00,220.36,220.37,220.25,220.34,14236.0,213.6083,213.618,213.5017,213.5889,14236.0
2021-04-08 14:55:00,220.34,220.36,220.22,220.25,14548.0,213.5889,213.6083,213.4726,213.5017,14548.0
2021-04-08 15:00:00,220.23,220.28,220.14,220.2,21084.0,213.4823,213.5308,213.3951,213.4532,21084.0
2021-04-08 15:05:00,220.18,220.26,220.11,220.18,20632.0,213.4338,213.5114,213.366,213.4338,20632.0
2021-04-08 15:10:00,220.17,220.19,219.93,220.0,19507.0,213.4241,213.4435,213.1915,213.2594,19507.0
2021-04-08 15:15:00,220.0,220.25,219.99,220.23,17863.0,213.2594,213.5017,213.2497,213.4823,17863.0
2021-04-08 15:20:00,220.22,220.24,219.97,220.04,21369.0,213.4726,213.492,213.2303,213.2981,21369.0
2021-04-08 15:25:00,220.02,220.14,219.93,220.07,47076.0,213.2787,213.3951,213.1915,213.3272,47076.0
2021-04-08 15:30:00,220.08,220.48,220.05,220.46,59399.0,213.3369,213.7246,213.3078,213.7053,59399.0
2021-04-08 15:35:00,220.49,220.53,220.29,220.31,40476.0,213.7343,213.7731,213.5405,213.5599,40476.0
2021-04-08 15:40:00,220.3,220.6,220.29,220.44,113648.0,213.5502,213.841,213.5405,213.6859,113648.0
2021-04-08 15:45:00,220.46,220.49,220.34,220.47,82482.0,213.7053,213.7343,213.5889,213.715,82482.0
2021-04-08 15:50:00,220.41,220.48,220.29,220.44,90134.0,213.6568,213.7246,213.5405,213.6859,90134.0
2021-04-08 15:55:00,220.44,220.79,220.2,220.7,285299.0,213.6859,214.0251,213.4532,213.9379,285299.0
2021-04-09 09:30:00,221.0,221.06,219.51,220.04,395008.0,214.2287,214.2869,212.7844,213.2981,395008.0
2021-04-09 09:35:00,220.06,220.66,220.0,220.61,88123.0,213.3175,213.8991,213.2594,213.8507,88123.0
2021-04-09 09:40:00,220.58,220.75,220.3,220.5,67689.0,213.8216,213.9864,213.5502,213.744,67689.0
2021-04-09 09:45:00,220.51,220.64,220.17,220.46,55123.0,213.7537,213.8797,213.4241,213.7053,55123.0
2021-04-09 09:50:00,220.49,220.89,220.47,220.81,88352.0,213.7343,214.1221,213.715,214.0445,88352.0
2021-04-09 09:55:00,220.81,221.17,220.75,220.88,42036.0,214.0445,214.3935,213.9864,214.1124,42036.0
2021-04-09 10:00:00,220.92,221.46,220.88,221.43,70455.0,214.1512,214.6746,214.1124,214.6455,70455.0
2021-04-09 10:05:00,221.4,221.45,221.2,221.3,34347.0,214.6165,214.6649,214.4226,214.5195,34347.0
2021-04-09 10:10:00,221.3,221.6,221.23,221.25,42840.0,214.5195,214.8103,214.4517,214.4711,42840.0
2021-04-09 10:15:00,221.22,221.35,221.02,221.07,30941.0,214.442,214.568,214.2481,214.2966,30941.0
2021-04-09 10:20:00,221.05,221.19,221.02,221.07,22294.0,214.2772,214.4129,214.2481,214.2966,22294.0
2021-04-09 10:25:00,221.05,221.12,220.78,220.8,46658.0,214.2772,214.345,214.0155,214.0348,46658.0
2021-04-09 10:30:00,220.81,220.92,220.71,220.84,130127.0,214.0445,214.1512,213.9476,214.0736,130127.0
2021-04-09 10:35:00,220.85,220.96,220.36,220.41,57376.0,214.0833,214.1899,213.6083,213.6568,57376.0
2021-04-09 10:40:00,220.42,220.42,220.03,220.22,71223.0,213.6665,213.6665,213.2884,213.4726,71223.0
2021-04-09 10:45:00,220.2,220.64,220.13,220.53,86416.0,213.4532,213.8797,213.3854,213.7731,86416.0
2021-04-09 10:50:00,220.53,220.56,220.3,220.34,24558.0,213.7731,213.8022,213.5502,213.5889,24558.0
2021-04-09 10:55:00,220.33,220.35,220.02,220.27,29638.0,213.5792,213.5986,213.2787,213.5211,29638.0
2021-04-09 11:00:00,220.23,220.32,220.07,220.19,34068.0,213.4823,213.5695,213.3272,213.4435,34068.0
2021-04-09 11:05:00,220.2,220.81,220.09,220.12,36246.0,213.4532,214.0445,213.3466,213.3757,36246.0
2021-04-09 11:10:00,220.12,220.5,220.07,220.5,37902.0,213.3757,213.744,213.3272,213.744,37902.0
2021-04-09 11:15:00,220.48,220.5,219.95,220.03,51404.0,213.7246,213.744,213.2109,213.2884,51404.0
2021-04-09 11:20:00,220.08,220.21,220.06,220.13,25128.0,213.3369,213.4629,213.3175,213.3854,25128.0
2021-04-09 11:25:00,220.11,220.33,220.06,220.2,30673.0,213.366,213.5792,213.3175,213.4532,30673.0
2021-04-09 11:30:00,220.2,220.34,220.17,220.33,17595.0,213.4532,213.5889,213.4241,213.5792,17595.0
2021-04-09 11:35:00,220.35,220.51,220.3,220.5,20877.0,213.5986,213.7537,213.5502,213.744,20877.0
2021-04-09 11:40:00,220.52,220.67,220.49,220.66,22222.0,213.7634,213.9088,213.7343,213.8991,22222.0
2021-04-09 11:45:00,220.67,220.75,220.57,220.7,22626.0,213.9088,213.9864,213.8119,213.9379,22626.0
2021-04-09 11:50:00,220.72,220.85,220.64,220.83,31752.0,213.9573,214.0833,213.8797,214.0639,31752.0
2021-04-09 11:55:00,220.83,220.87,220.7,220.75,19320.0,214.0639,214.1027,213.9379,213.9864,19320.0
2021-04-09 12:00:00,220.75,220.87,220.71,220.84,14640.0,213.9864,214.1027,213.9476,214.0736,14640.0
2021-04-09 12:05:00,220.86,221.07,220.83,220.97,15531.0,214.093,214.2966,214.0639,214.1996,15531.0
2021-04-09 12:10:00,220.94,221.2,220.94,221.16,37806.0,214.1706,214.4226,214.1706,214.3838,37806.0
2021-04-09 12:15:00,221.13,221.32,221.02,221.28,27487.0,214.3547,214.5389,214.2481,214.5001,27487.0
2021-04-09 12:20:00,221.28,221.43,221.26,221.41,29216.0,214.5001,214.6455,214.4807,214.6262,29216.0
2021-04-09 12:25:00,221.36,221.39,221.13,221.23,23217.0,214.5777,214.6068,214.3547,214.4517,23217.0
2021-04-09 12:30:00,221.22,221.34,221.18,221.33,12016.0,214.442,214.5583,214.4032,214.5486,12016.0
2021-04-09 12:35:00,221.32,221.41,221.29,221.39,14091.0,214.5389,214.6262,214.5098,214.6068,14091.0
2021-04-09 12:40:00,221.41,221.62,221.4,221.6,43102.0,214.6262,214.8297,214.6165,214.8103,43102.0
2021-04-09 12:45:00,221.61,221.61,221.38,221.46,13680.0,214.82,214.82,214.5971,214.6746,13680.0
2021-04-09 12:50:00,221.45,221.5,221.38,221.46,12436.0,214.6649,214.7134,214.5971,214.6746,12436.0
2021-04-09 12:55:00,221.47,221.53,221.25,221.3,20229.0,214.6843,214.7425,214.4711,214.5195,20229.0
2021-04-09 13:00:00,221.28,221.31,221.16,221.18,16945.0,214.5001,214.5292,214.3838,214.4032,16945.0
2021-04-09 13:05:00,221.17,221.27,221.13,221.15,24423.0,214.3935,214.4904,214.3547,214.3741,24423.0
2021-04-09 13:10:00,221.15,221.15,221.01,221.07,16406.0,214.3741,214.3741,214.2384,214.2966,16406.0
2021-04-09 13:15:00,221.08,221.22,220.97,221.21,23261.0,214.3063,214.442,214.1996,214.4323,23261.0
2021-04-09 13:20:00,221.23,221.3,221.13,221.16,14759.0,214.4517,214.5195,214.3547,214.3838,14759.0
2021-04-09 13:25:00,221.14,221.21,221.12,221.16,11720.0,214.3644,214.4323,214.345,214.3838,11720.0
2021-04-09 13:30:00,221.17,221.22,221.12,221.12,12907.0,214.3935,214.442,214.345,214.345,12907.0
2021-04-09 13:35:00,221.12,221.23,221.08,221.21,13772.0,214.345,214.4517,214.3063,214.4323,13772.0
2021-04-09 13:40:00,221.19,221.35,221.18,221.35,31156.0,214.4129,214.568,214.4032,214.568,31156.0
2021-04-09 13:45:00,221.34,221.51,221.34,221.42,21961.0,214.5583,214.7231,214.5583,214.6358,21961.0
2021-04-09 13:50:00,221.45,221.49,221.23,221.44,28578.0,214.6649,214.7037,214.4517,214.6552,28578.0
2021-04-09 13:55:00,221.47,221.55,221.37,221.42,15555.0,214.6843,214.7619,214.5874,214.6358,15555.0
2021-04-09 14:00:00,221.46,221.56,221.42,221.56,12493.0,214.6746,214.7716,214.6358,214.7716,12493.0
2021-04-09 14:05:00,221.58,221.59,221.5,221.53,12120.0,214.7909,214.8006,214.7134,214.7425,12120.0
2021-04-09 14:10:00,221.53,221.54,221.4,221.52,19131.0,214.7425,214.7522,214.6165,214.7328,19131.0
2021-04-09 14:15:00,221.52,221.55,221.44,221.5,13751.0,214.7328,214.7619,214.6552,214.7134,13751.0
2021-04-09 14:20:00,221.5,221.54,221.38,221.48,16570.0,214.7134,214.7522,214.5971,214.694,16570.0
2021-04-09 14:25:00,221.47,221.49,221.39,221.44,16468.0,214.6843,214.7037,214.6068,214.6552,16468.0
2021-04-09 14:30:00,221.42,221.45,221.33,221.43,16042.0,214.6358,214.6649,214.5486,214.6455,16042.0
2021-04-09 14:35:00,221.43,221.45,221.35,221.42,12193.0,214.6455,214.6649,214.568,214.6358,12193.0
2021-04-09 14:40:00,221.42,221.53,221.38,221.38,17727.0,214.6358,214.7425,214.5971,214.5971,17727.0
2021-04-09 14:45:00,221.33,221.43,221.26,221.4,15086.0,214.5486,214.6455,214.4807,214.6165,15086.0
2021-04-09 14:50:00,221.39,221.44,221.32,221.44,11150.0,214.6068,214.6552,214.5389,214.6552,11150.0
2021-04-09 14:55:00,221.44,221.45,221.33,221.41,22328.0,214.6552,214.6649,214.5486,214.6262,22328.0
2021-04-09 15:00:00,221.4,221.44,221.24,221.26,21032.0,214.6165,214.6552,214.4614,214.4807,21032.0
2021-04-09 15:05:00,221.25,221.28,221.22,221.23,15786.0,214.4711,214.5001,214.442,214.4517,15786.0
2021-04-09 15:10:00,221.23,221.33,221.13,221.17,21911.0,214.4517,214.5486,214.3547,214.3935,21911.0
2021-04-09 15:15:00,221.17,221.3,221.16,221.25,27209.0,214.3935,214.5195,214.3838,214.4711,27209.0
2021-04-09 15:20:00,221.22,221.43,221.19,221.41,26872.0,214.442,214.6455,214.4129,214.6262,26872.0
2021-04-09 15:25:00,221.43,221.7,221.39,221.69,154607.0,214.6455,214.9073,214.6068,214.8976,154607.0
2021-04-09 15:30:00,221.69,222.05,221.69,221.97,53302.0,214.8976,215.2465,214.8976,215.169,53302.0
2021-04-09 15:35:00,221.98,222.04,221.81,221.87,44280.0,215.1787,215.2368,215.0139,215.0721,44280.0
2021-04-09 15:40:00,221.87,221.92,221.69,221.83,47761.0,215.0721,215.1205,214.8976,215.0333,47761.0
2021-04-09 15:45:00,221.83,222.16,221.8,221.98,75507.0,215.0333,215.3532,215.0042,215.1787,75507.0
2021-04-09 15:50:00,221.98,222.36,221.98,222.35,88146.0,215.1787,215.547,215.1787,215.5374,88146.0
2021-04-09 15:55:00,222.31,222.6,222.16,222.52,265649.0,215.4986,215.7797,215.3532,215.7021,265649.0
2021-04-12 09:30:00,220.24,221.48,219.53,219.91,427331.0,213.492,214.694,212.8038,213.1721,427331.0
2021-04-12 09:35:00,219.94,220.42,219.22,220.4,108990.0,213.2012,213.6665,212.5033,213.6471,108990.0
2021-04-12 09:40:00,220.4,220.47,219.96,219.98,89852.0,213.6471,213.715,213.2206,213.24,89852.0
2021-04-12 09:45:00,219.98,220.07,219.35,219.9,70327.0,213.24,213.3272,212.6293,213.1624,70327.0
2021-04-12 09:50:00,219.91,220.09,219.57,219.99,55408.0,213.1721,213.3466,212.8425,213.2497,55408.0
2021-04-12 09:55:00,219.99,220.49,219.95,220.12,75583.0,213.2497,213.7343,213.2109,213.3757,75583.0
2021-04-12 10:00:00,220.08,220.23,219.7,219.8,48733.0,213.3369,213.4823,212.9685,213.0655,48733.0
2021-04-12 10:05:00,219.77,219.87,219.49,219.82,33587.0,213.0364,213.1333,212.765,213.0849,33587.0
2021-04-12 10:10:00,219.79,220.48,219.69,220.39,65355.0,213.0558,213.7246,212.9589,213.6374,65355.0
2021-04-12 10:15:00,220.34,220.79,220.26,220.76,35034.0,213.5889,214.0251,213.5114,213.9961,35034.0
2021-04-12 10:20:00,220.76,221.28,220.75,221.24,34006.0,213.9961,214.5001,213.9864,214.4614,34006.0
2021-04-12 10:25:00,221.22,221.37,221.16,221.28,36346.0,214.442,214.5874,214.3838,214.5001,36346.0
2021-04-12 10:30:00,221.27,221.35,221.02,221.02,31456.0,214.4904,214.568,214.2481,214.2481,31456.0
2021-04-12 10:35:00,221.05,221.07,220.79,220.91,25559.0,214.2772,214.2966,214.0251,214.1415,25559.0
2021-04-12 10:40:00,220.98,221.25,220.98,221.25,23088.0,214.2093,214.4711,214.2093,214.4711,23088.0
2021-04-12 10:45:00,221.27,221.36,221.15,221.25,27583.0,214.4904,214.5777,214.3741,214.4711,27583.0
2021-04-12 10:50:00,221.27,221.41,221.11,221.16,25736.0,214.4904,214.6262,214.3353,214.3838,25736.0
2021-04-12 10:55:00,221.15,221.4,221.12,221.2,26832.0,214.3741,214.6165,214.345,214.4226,26832.0
2021-04-12 11:00:00,221.23,221.45,221.2,221.37,29877.0,214.4517,214.6649,214.4226,214.5874,29877.0
2021-04-12 11:05:00,221.38,221.67,221.35,221.62,48098.0,214.5971,214.8782,214.568,214.8297,48098.0
2021-04-12 11:10:00,221.62,221.65,221.35,221.58,29804.0,214.8297,214.8588,214.568,214.7909,29804.0
2021-04-12 11:15:00,221.59,221.77,221.49,221.73,27755.0,214.8006,214.9751,214.7037,214.9363,27755.0
2021-04-12 11:20:00,221.74,221.91,221.57,221.57,39036.0,214.946,215.1108,214.7812,214.7812,39036.0
2021-04-12 11:25:00,221.58,221.81,221.57,221.8,87185.0,214.7909,215.0139,214.7812,215.0042,87185.0
2021-04-12 11:30:00,221.79,221.81,221.37,221.46,25597.0,214.9945,215.0139,214.5874,214.6746,25597.0
2021-04-12 11:35:00,221.45,221.46,221.18,221.36,24304.0,214.6649,214.6746,214.4032,214.5777,24304.0
2021-04-12 11:40:00,221.37,221.54,221.3,221.53,22238.0,214.5874,214.7522,214.5195,214.7425,22238.0
2021-04-12 11:45:00,221.54,221.56,221.16,221.21,27714.0,214.7522,214.7716,214.3838,214.4323,27714.0
2021-04-12 11:50:00,221.19,221.45,221.08,221.44,43605.0,214.4129,214.6649,214.3063,214.6552,43605.0
2021-04-12 11:55:00,221.44,221.51,221.34,221.5,26191.0,214.6552,214.7231,214.5583,214.7134,26191.0
2021-04-12 12:00:00,221.49,221.55,221.38,221.5,28025.0,214.7037,214.7619,214.5971,214.7134,28025.0
2021-04-12 12:05:00,221.5,221.5,221.31,221.33,38469.0,214.7134,214.7134,214.5292,214.5486,38469.0
2021-04-12 12:10:00,221.33,221.37,221.1,221.21,32553.0,214.5486,214.5874,214.3257,214.4323,32553.0
2021-04-12 12:15:00,221.19,221.26,221.08,221.16,20116.0,214.4129,214.4807,214.3063,214.3838,20116.0
2021-04-12 12:20:00,221.16,221.19,221.06,221.06,19942.0,214.3838,214.4129,214.2869,214.2869,19942.0
2021-04-12 12:25:00,221.08,221.27,221.08,221.17,24527.0,214.3063,214.4904,214.3063,214.3935,24527.0
2021-04-12 12:30:00,221.17,221.41,221.14,221.39,39456.0,214.3935,214.6262,214.3644,214.6068,39456.0
2021-04-12 12:35:00,221.39,221.4,221.1,221.14,20976.0,214.6068,214.6165,214.3257,214.3644,20976.0
2021-04-12 12:40:00,221.14,221.24,221.11,221.2,21185.0,214.3644,214.4614,214.3353,214.4226,21185.0
2021-04-12 12:45:00,221.22,221.28,221.17,221.25,18420.0,214.442,214.5001,214.3935,214.4711,18420.0
2021-04-12 12:50:00,221.25,221.25,221.07,221.13,22599.0,214.4711,214.4711,214.2966,214.3547,22599.0
2021-04-12 12:55:00,221.13,221.18,221.06,221.08,21051.0,214.3547,214.4032,214.2869,214.3063,21051.0
2021-04-12 13:00:00,221.09,221.19,221.0,221.16,30325.0,214.316,214.4129,214.2287,214.3838,30325.0
2021-04-12 13:05:00,221.17,221.17,221.05,221.13,17542.0,214.3935,214.3935,214.2772,214.3547,17542.0
2021-04-12 13:10:00,221.13,221.17,220.88,220.89,28255.0,214.3547,214.3935,214.1124,214.1221,28255.0
2021-04-12 13:15:00,220.9,220.93,220.74,220.8,26198.0,214.1318,214.1609,213.9767,214.0348,26198.0
2021-04-12 13:20:00,220.8,220.86,220.69,220.74,34617.0,214.0348,214.093,213.9282,213.9767,34617.0
2021-04-12 13:25:00,220.74,221.0,220.74,220.84,21555.0,213.9767,214.2287,213.9767,214.0736,21555.0
2021-04-12 13:30:00,220.84,220.98,220.82,220.94,19703.0,214.0736,214.2093,214.0542,214.1706,19703.0
2021-04-12 13:35:00,220.95,220.99,220.91,220.91,15486.0,214.1802,214.219,214.1415,214.1415,15486.0
2021-04-12 13:40:00,220.88,220.9,220.71,220.78,17265.0,214.1124,214.1318,213.9476,214.0155,17265.0
2021-04-12 13:45:00,220.8,221.26,220.79,221.19,28344.0,214.0348,214.4807,214.0251,214.4129,28344.0
2021-04-12 13:50:00,221.17,221.21,221.07,221.12,13882.0,214.3935,214.4323,214.2966,214.345,13882.0
2021-04-12 13:55:00,221.13,221.14,220.85,220.93,17238.0,214.3547,214.3644,214.0833,214.1609,17238.0
2021-04-12 14:00:00,220.93,221.11,220.92,220.94,19223.0,214.1609,214.3353,214.1512,214.1706,19223.0
2021-04-12 14:05:00,220.94,221.09,220.91,221.03,12023.0,214.1706,214.316,214.1415,214.2578,12023.0
2021-04-12 14:10:00,221.03,221.09,220.85,220.92,18685.0,214.2578,214.316,214.0833,214.1512,18685.0
2021-04-12 14:15:00,220.91,221.02,220.87,220.88,12437.0,214.1415,214.2481,214.1027,214.1124,12437.0
2021-04-12 14:20:00,220.9,220.92,220.81,220.83,27518.0,214.1318,214.1512,214.0445,214.0639,27518.0
2021-04-12 14:25:00,220.84,220.98,220.76,220.92,13062.0,214.0736,214.2093,213.9961,214.1512,13062.0
2021-04-12 14:30:00,220.92,221.02,220.9,220.99,19840.0,214.1512,214.2481,214.1318,214.219,19840.0
2021-04-12 14:35:00,220.99,221.02,220.95,220.97,15120.0,214.219,214.2481,214.1802,214.1996,15120.0
2021-04-12 14:40:00,220.94,221.05,220.84,220.97,18211.0,214.1706,214.2772,214.0736,214.1996,18211.0
2021-04-12 14:45:00,220.97,221.07,220.9,221.04,15895.0,214.1996,214.2966,214.1318,214.2675,15895.0
2021-04-12 14:50:00,221.05,221.05,220.85,220.89,15950.0,214.2772,214.2772,214.0833,214.1221,15950.0
2021-04-12 14:55:00,220.88,221.09,220.88,221.0,17522.0,214.1124,214.316,214.1124,214.2287,17522.0
2021-04-12 15:00:00,220.99,221.02,220.92,220.95,17090.0,214.219,214.2481,214.1512,214.1802,17090.0
2021-04-12 15:05:00,220.97,221.22,220.97,221.17,21141.0,214.1996,214.442,214.1996,214.3935,21141.0
2021-04-12 15:10:00,221.17,221.23,220.93,220.96,18634.0,214.3935,214.4517,214.1609,214.1899,18634.0
2021-04-12 15:15:00,220.95,221.08,220.91,221.02,21865.0,214.1802,214.3063,214.1415,214.2481,21865.0
2021-04-12 15:20:00,221.02,221.28,221.01,221.28,25410.0,214.2481,214.5001,214.2384,214.5001,25410.0
2021-04-12 15:25:00,221.27,221.27,220.99,221.03,30053.0,214.4904,214.4904,214.219,214.2578,30053.0
2021-04-12 15:30:00,221.06,221.13,221.0,221.09,37374.0,214.2869,214.3547,214.2287,214.316,37374.0
2021-04-12 15:35:00,221.1,221.34,221.06,221.33,45796.0,214.3257,214.5583,214.2869,214.5486,45796.0
2021-04-12 15:40:00,221.32,221.62,221.32,221.56,64395.0,214.5389,214.8297,214.5389,214.7716,64395.0
2021-04-12 15:45:00,221.56,221.71,221.54,221.68,63521.0,214.7716,214.917,214.7522,214.8879,63521.0
2021-04-12 15:50:00,221.67,221.84,221.56,221.66,90293.0,214.8782,215.043,214.7716,214.8685,90293.0
2021-04-12 15:55:00,221.62,221.67,221.09,221.56,307078.0,214.8297,214.8782,214.316,214.7716,307078.0
2021-04-13 09:30:00,221.0,221.39,220.22,220.86,233345.0,214.2287,214.6068,213.4726,214.093,233345.0
2021-04-13 09:35:00,220.86,221.27,220.61,221.21,72955.0,214.093,214.4904,213.8507,214.4323,72955.0
2021-04-13 09:40:00,221.2,221.5,220.74,221.33,45020.0,214.4226,214.7134,213.9767,214.5486,45020.0
2021-04-13 09:45:00,221.44,221.5,220.72,220.98,42281.0,214.6552,214.7134,213.9573,214.2093,42281.0
2021-04-13 09:50:00,220.92,221.29,220.62,221.02,52359.0,214.1512,214.5098,213.8604,214.2481,52359.0
2021-04-13 09:55:00,221.02,221.28,220.91,221.22,32180.0,214.2481,214.5001,214.1415,214.442,32180.0
2021-04-13 10:00:00,221.24,221.51,221.17,221.18,42582.0,214.4614,214.7231,214.3935,214.4032,42582.0
2021-04-13 10:05:00,221.13,221.52,221.07,221.5,50494.0,214.3547,214.7328,214.2966,214.7134,50494.0
2021-04-13 10:10:00,221.5,221.62,221.39,221.49,20617.0,214.7134,214.8297,214.6068,214.7037,20617.0
2021-04-13 10:15:00,221.47,221.47,221.0,221.22,37075.0,214.6843,214.6843,214.2287,214.442,37075.0
2021-04-13 10:20:00,221.2,221.21,220.73,220.87,33844.0,214.4226,214.4323,213.967,214.1027,33844.0
2021-04-13 10:25:00,220.84,221.09,220.77,221.01,26960.0,214.0736,214.316,214.0058,214.2384,26960.0
2021-04-13 10:30:00,221.01,221.23,220.95,221.19,27436.0,214.2384,214.4517,214.1802,214.4129,27436.0
2021-04-13 10:35:00,221.19,221.35,220.86,220.94,43451.0,214.4129,214.568,214.093,214.1706,43451.0
2021-04-13 10:40:00,220.94,221.02,220.75,220.94,25012.0,214.1706,214.2481,213.9864,214.1706,25012.0
2021-04-13 10:45:00,220.96,220.96,220.65,220.71,28306.0,214.1899,214.1899,213.8894,213.9476,28306.0
2021-04-13 10:50:00,220.7,220.73,220.26,220.3,176361.0,213.9379,213.967,213.5114,213.5502,176361.0
2021-04-13 10:55:00,220.32,220.5,220.27,220.43,35083.0,213.5695,213.744,213.5211,213.6762,35083.0
2021-04-13 11:00:00,220.44,220.57,220.29,220.35,30414.0,213.6859,213.8119,213.5405,213.5986,30414.0
2021-04-13 11:05:00,220.35,220.66,220.22,220.54,22125.0,213.5986,213.8991,213.4726,213.7828,22125.0
2021-04-13 11:10:00,220.54,220.62,220.38,220.51,26312.0,213.7828,213.8604,213.6277,213.7537,26312.0
2021-04-13 11:15:00,220.48,220.53,220.39,220.41,35150.0,213.7246,213.7731,213.6374,213.6568,35150.0
2021-04-13 11:20:00,220.41,220.54,220.25,220.54,20396.0,213.6568,213.7828,213.5017,213.7828,20396.0
2021-04-13 11:25:00,220.55,220.87,220.52,220.87,13885.0,213.7925,214.1027,213.7634,214.1027,13885.0
2021-04-13 11:30:00,220.86,221.06,220.84,220.9,31771.0,214.093,214.2869,214.0736,214.1318,31771.0
2021-04-13 11:35:00,220.84,220.94,220.44,220.57,20468.0,214.0736,214.1706,213.6859,213.8119,20468.0
2021-04-13 11:40:00,220.59,220.7,220.53,220.57,17791.0,213.8313,213.9379,213.7731,213.8119,17791.0
2021-04-13 11:45:00,220.53,220.6,220.46,220.56,20200.0,213.7731,213.841,213.7053,213.8022,20200.0
2021-04-13 11:50:00,220.59,220.74,220.55,220.72,33345.0,213.8313,213.9767,213.7925,213.9573,33345.0
2021-04-13 11:55:00,220.72,220.82,220.61,220.69,28301.0,213.9573,214.0542,213.8507,213.9282,28301.0
2021-04-13 12:00:00,220.7,220.8,220.64,220.76,24635.0,213.9379,214.0348,213.8797,213.9961,24635.0
2021-04-13 12:05:00,220.73,220.73,220.6,220.6,13963.0,213.967,213.967,213.841,213.841,13963.0
2021-04-13 12:10:00,220.6,220.65,220.49,220.6,29905.0,213.841,213.8894,213.7343,213.841,29905.0
2021-04-13 12:15:00,220.61,220.69,220.53,220.68,20880.0,213.8507,213.9282,213.7731,213.9185,20880.0
2021-04-13 12:20:00,220.69,220.77,220.59,220.77,20099.0,213.9282,214.0058,213.8313,214.0058,20099.0
2021-04-13 12:25:00,220.74,220.82,220.69,220.75,12143.0,213.9767,214.0542,213.9282,213.9864,12143.0
2021-04-13 12:30:00,220.79,220.79,220.6,220.67,18677.0,214.0251,214.0251,213.841,213.9088,18677.0
2021-04-13 12:35:00,220.66,220.69,220.54,220.64,14592.0,213.8991,213.9282,213.7828,213.8797,14592.0
2021-04-13 12:40:00,220.64,220.64,220.5,220.58,13950.0,213.8797,213.8797,213.744,213.8216,13950.0
2021-04-13 12:45:00,220.56,220.64,220.52,220.59,12786.0,213.8022,213.8797,213.7634,213.8313,12786.0
2021-04-13 12:50:00,220.61,220.61,220.47,220.5,11042.0,213.8507,213.8507,213.715,213.744,11042.0
2021-04-13 12:55:00,220.5,220.5,220.39,220.47,10061.0,213.744,213.744,213.6374,213.715,10061.0
2021-04-13 13:00:00,220.47,220.51,220.35,220.4,14256.0,213.715,213.7537,213.5986,213.6471,14256.0
2021-04-13 13:05:00,220.4,220.46,220.32,220.37,20292.0,213.6471,213.7053,213.5695,213.618,20292.0
2021-04-13 13:10:00,220.41,220.54,220.35,220.52,11381.0,213.6568,213.7828,213.5986,213.7634,11381.0
2021-04-13 13:15:00,220.55,220.66,220.54,220.63,15503.0,213.7925,213.8991,213.7828,213.8701,15503.0
2021-04-13 13:20:00,220.62,220.68,220.54,220.63,11591.0,213.8604,213.9185,213.7828,213.8701,11591.0
2021-04-13 13:25:00,220.61,220.72,220.61,220.61,8945.0,213.8507,213.9573,213.8507,213.8507,8945.0
2021-04-13 13:30:00,220.65,220.68,220.58,220.64,11915.0,213.8894,213.9185,213.8216,213.8797,11915.0
2021-04-13 13:35:00,220.66,220.73,220.57,220.72,15603.0,213.8991,213.967,213.8119,213.9573,15603.0
2021-04-13 13:40:00,220.72,220.83,220.72,220.81,17899.0,213.9573,214.0639,213.9573,214.0445,17899.0
2021-04-13 13:45:00,220.81,220.85,220.72,220.74,16177.0,214.0445,214.0833,213.9573,213.9767,16177.0
2021-04-13 13:50:00,220.75,220.8,220.72,220.77,12967.0,213.9864,214.0348,213.9573,214.0058,12967.0
2021-04-13 13:55:00,220.78,220.79,220.66,220.67,12658.0,214.0155,214.0251,213.8991,213.9088,12658.0
2021-04-13 14:00:00,220.68,220.79,220.66,220.72,21098.0,213.9185,214.0251,213.8991,213.9573,21098.0
2021-04-13 14:05:00,220.73,220.73,220.55,220.58,12681.0,213.967,213.967,213.7925,213.8216,12681.0
2021-04-13 14:10:00,220.6,220.72,220.52,220.68,26876.0,213.841,213.9573,213.7634,213.9185,26876.0
2021-04-13 14:15:00,220.71,220.82,220.71,220.81,17952.0,213.9476,214.0542,213.9476,214.0445,17952.0
2021-04-13 14:20:00,220.8,220.96,220.77,220.95,21266.0,214.0348,214.1899,214.0058,214.1802,21266.0
2021-04-13 14:25:00,220.94,220.96,220.87,220.91,11781.0,214.1706,214.1899,214.1027,214.1415,11781.0
2021-04-13 14:30:00,220.94,220.96,220.85,220.88,17805.0,214.1706,214.1899,214.0833,214.1124,17805.0
2021-04-13 14:35:00,220.86,220.93,220.83,220.89,14164.0,214.093,214.1609,214.0639,214.1221,14164.0
2021-04-13 14:40:00,220.86,220.94,220.8,220.91,14263.0,214.093,214.1706,214.0348,214.1415,14263.0
2021-04-13 14:45:00,220.93,221.09,220.88,221.09,26215.0,214.1609,214.316,214.1124,214.316,26215.0
2021-04-13 14:50:00,221.08,221.2,221.03,221.17,15965.0,214.3063,214.4226,214.2578,214.3935,15965.0
2021-04-13 14:55:00,221.17,221.25,221.13,221.18,18540.0,214.3935,214.4711,214.3547,214.4032,18540.0
2021-04-13 15:00:00,221.2,221.37,221.2,221.33,27015.0,214.4226,214.5874,214.4226,214.5486,27015.0
2021-04-13 15:05:00,221.32,221.32,221.18,221.28,28834.0,214.5389,214.5389,214.4032,214.5001,28834.0
2021-04-13 15:10:00,221.27,221.35,221.19,221.22,23422.0,214.4904,214.568,214.4129,214.442,23422.0
2021-04-13 15:15:00,221.23,221.26,221.03,221.12,94509.0,214.4517,214.4807,214.2578,214.345,94509.0
2021-04-13 15:20:00,221.11,221.22,221.03,221.22,38564.0,214.3353,214.442,214.2578,214.442,38564.0
2021-04-13 15:25:00,221.22,221.28,221.17,221.24,23513.0,214.442,214.5001,214.3935,214.4614,23513.0
2021-04-13 15:30:00,221.2,221.24,221.1,221.23,38291.0,214.4226,214.4614,214.3257,214.4517,38291.0
2021-04-13 15:35:00,221.23,221.37,221.19,221.23,38209.0,214.4517,214.5874,214.4129,214.4517,38209.0
2021-04-13 15:40:00,221.24,221.28,221.09,221.15,53340.0,214.4614,214.5001,214.316,214.3741,53340.0
2021-04-13 15:45:00,221.15,221.2,221.06,221.14,142027.0,214.3741,214.4226,214.2869,214.3644,142027.0
2021-04-13 15:50:00,221.15,221.21,220.98,221.04,71132.0,214.3741,214.4323,214.2093,214.2675,71132.0
2021-04-13 15:55:00,221.05,221.12,220.94,220.96,117495.0,214.2772,214.345,214.1706,214.1899,117495.0
2021-04-14 09:30:00,221.0,221.56,220.3,220.31,196924.0,214.2287,214.7716,213.5502,213.5599,196924.0
2021-04-14 09:35:00,220.31,221.03,220.07,220.96,89815.0,213.5599,214.2578,213.3272,214.1899,89815.0
2021-04-14 09:40:00,220.99,221.6,220.92,221.45,74372.0,214.219,214.8103,214.1512,214.6649,74372.0
2021-04-14 09:45:00,221.46,222.03,221.46,221.93,43747.0,214.6746,215.2272,214.6746,215.1302,43747.0
2021-04-14 09:50:00,221.9,222.11,221.58,221.68,82573.0,215.1011,215.3047,214.7909,214.8879,82573.0
2021-04-14 09:55:00,221.65,221.71,221.16,221.32,47910.0,214.8588,214.917,214.3838,214.5389,47910.0
2021-04-14 10:00:00,221.29,221.36,220.96,221.09,38908.0,214.5098,214.5777,214.1899,214.316,38908.0
2021-04-14 10:05:00,221.08,221.11,220.92,220.93,55230.0,214.3063,214.3353,214.1512,214.1609,55230.0
2021-04-14 10:10:00,220.96,221.07,220.84,220.93,51819.0,214.1899,214.2966,214.0736,214.1609,51819.0
2021-04-14 10:15:00,220.97,221.25,220.8,221.16,77302.0,214.1996,214.4711,214.0348,214.3838,77302.0
2021-04-14 10:20:00,221.16,221.7,221.11,221.7,66908.0,214.3838,214.9073,214.3353,214.9073,66908.0
2021-04-14 10:25:00,221.68,221.95,221.63,221.85,31802.0,214.8879,215.1496,214.8394,215.0527,31802.0
2021-04-14 10:30:00,221.89,222.03,221.71,221.74,30854.0,215.0914,215.2272,214.917,214.946,30854.0
2021-04-14 10:35:00,221.75,221.75,221.47,221.56,31870.0,214.9557,214.9557,214.6843,214.7716,31870.0
2021-04-14 10:40:00,221.56,221.69,221.4,221.61,32375.0,214.7716,214.8976,214.6165,214.82,32375.0
2021-04-14 10:45:00,221.62,221.87,221.6,221.75,35490.0,214.8297,215.0721,214.8103,214.9557,35490.0
2021-04-14 10:50:00,221.77,222.02,221.75,221.82,28172.0,214.9751,215.2175,214.9557,215.0236,28172.0
2021-04-14 10:55:00,221.83,222.09,221.81,221.94,59596.0,215.0333,215.2853,215.0139,215.1399,59596.0
2021-04-14 11:00:00,221.95,222.28,221.86,222.25,37998.0,215.1496,215.4695,215.0624,215.4404,37998.0
2021-04-14 11:05:00,222.24,222.53,222.13,222.39,38927.0,215.4307,215.7118,215.3241,215.5761,38927.0
2021-04-14 11:10:00,222.38,222.38,221.97,222.01,36124.0,215.5664,215.5664,215.169,215.2078,36124.0
2021-04-14 11:15:00,222.06,222.06,221.89,222.01,21568.0,215.2562,215.2562,215.0914,215.2078,21568.0
2021-04-14 11:20:00,222.01,222.1,221.81,221.88,20200.0,215.2078,215.295,215.0139,215.0818,20200.0
2021-04-14 11:25:00,221.9,222.01,221.8,221.99,29639.0,215.1011,215.2078,215.0042,215.1884,29639.0
2021-04-14 11:30:00,222.01,222.17,221.91,222.09,22199.0,215.2078,215.3629,215.1108,215.2853,22199.0
2021-04-14 11:35:00,222.08,222.29,222.05,222.27,20555.0,215.2756,215.4792,215.2465,215.4598,20555.0
2021-04-14 11:40:00,222.27,222.37,222.01,222.19,23805.0,215.4598,215.5567,215.2078,215.3823,23805.0
2021-04-14 11:45:00,222.2,222.32,222.16,222.3,13968.0,215.3919,215.5083,215.3532,215.4889,13968.0
2021-04-14 11:50:00,222.29,222.45,222.26,222.33,30426.0,215.4792,215.6343,215.4501,215.518,30426.0
2021-04-14 11:55:00,222.31,222.62,222.29,222.55,34476.0,215.4986,215.7991,215.4792,215.7312,34476.0
2021-04-14 12:00:00,222.57,222.66,222.32,222.34,25477.0,215.7506,215.8379,215.5083,215.5277,25477.0
2021-04-14 12:05:00,222.33,222.38,222.21,222.28,23586.0,215.518,215.5664,215.4016,215.4695,23586.0
2021-04-14 12:10:00,222.27,222.3,222.03,222.04,20808.0,215.4598,215.4889,215.2272,215.2368,20808.0
2021-04-14 12:15:00,222.04,222.33,222.0,222.33,27180.0,215.2368,215.518,215.1981,215.518,27180.0
2021-04-14 12:20:00,222.32,222.51,222.32,222.47,19567.0,215.5083,215.6924,215.5083,215.6537,19567.0
2021-04-14 12:25:00,222.45,222.65,222.4,222.57,24156.0,215.6343,215.8282,215.5858,215.7506,24156.0
2021-04-14 12:30:00,222.58,222.62,222.35,222.44,50135.0,215.7603,215.7991,215.5374,215.6246,50135.0
2021-04-14 12:35:00,222.45,222.72,222.45,222.67,16445.0,215.6343,215.896,215.6343,215.8475,16445.0
2021-04-14 12:40:00,222.67,222.84,222.66,222.7,20336.0,215.8475,216.0123,215.8379,215.8766,20336.0
2021-04-14 12:45:00,222.71,222.77,222.65,222.75,18160.0,215.8863,215.9445,215.8282,215.9251,18160.0
2021-04-14 12:50:00,222.78,222.85,222.73,222.81,13161.0,215.9542,216.022,215.9057,215.9833,13161.0
2021-04-14 12:55:00,222.82,222.88,222.69,222.77,18096.0,215.993,216.0511,215.8669,215.9445,18096.0
2021-04-14 13:00:00,222.76,222.8,222.67,222.75,15062.0,215.9348,215.9736,215.8475,215.9251,15062.0
2021-04-14 13:05:00,222.73,222.85,222.7,222.81,10914.0,215.9057,216.022,215.8766,215.9833,10914.0
2021-04-14 13:10:00,222.81,222.88,222.74,222.79,12022.0,215.9833,216.0511,215.9154,215.9639,12022.0
2021-04-14 13:15:00,222.79,222.85,222.75,222.77,13125.0,215.9639,216.022,215.9251,215.9445,13125.0
2021-04-14 13:20:00,222.77,222.98,222.74,222.98,14151.0,215.9445,216.148,215.9154,216.148,14151.0
2021-04-14 13:25:00,222.97,223.09,222.94,223.05,44921.0,216.1384,216.2547,216.1093,216.2159,44921.0
2021-04-14 13:30:00,223.04,223.1,222.94,223.05,24640.0,216.2062,216.2644,216.1093,216.2159,24640.0
2021-04-14 13:35:00,223.0,223.09,222.95,222.96,30437.0,216.1674,216.2547,216.119,216.1287,30437.0
2021-04-14 13:40:00,222.97,222.99,222.81,222.84,29354.0,216.1384,216.1577,215.9833,216.0123,29354.0
2021-04-14 13:45:00,222.85,222.9,222.77,222.78,21173.0,216.022,216.0705,215.9445,215.9542,21173.0
2021-04-14 13:50:00,222.77,222.86,222.73,222.86,14895.0,215.9445,216.0317,215.9057,216.0317,14895.0
2021-04-14 13:55:00,222.86,222.89,222.41,222.56,34678.0,216.0317,216.0608,215.5955,215.7409,34678.0
2021-04-14 14:00:00,222.52,222.67,222.37,222.58,40619.0,215.7021,215.8475,215.5567,215.7603,40619.0
2021-04-14 14:05:00,222.55,222.58,222.29,222.32,35145.0,215.7312,215.7603,215.4792,215.5083,35145.0
2021-04-14 14:10:00,222.28,222.57,222.28,222.53,32010.0,215.4695,215.7506,215.4695,215.7118,32010.0
2021-04-14 14:15:00,222.52,222.58,222.28,222.45,26696.0,215.7021,215.7603,215.4695,215.6343,26696.0
2021-04-14 14:20:00,222.47,222.52,222.42,222.51,16347.0,215.6537,215.7021,215.6052,215.6924,16347.0
2021-04-14 14:25:00,222.52,222.65,222.29,222.5,20173.0,215.7021,215.8282,215.4792,215.6828,20173.0
2021-04-14 14:30:00,222.49,222.61,222.34,222.4,17557.0,215.6731,215.7894,215.5277,215.5858,17557.0
2021-04-14 14:35:00,222.38,222.43,222.29,222.32,14738.0,215.5664,215.6149,215.4792,215.5083,14738.0
2021-04-14 14:40:00,222.33,222.41,222.14,222.19,19776.0,215.518,215.5955,215.3338,215.3823,19776.0
2021-04-14 14:45:00,222.18,222.28,221.97,222.02,17746.0,215.3726,215.4695,215.169,215.2175,17746.0
2021-04-14 14:50:00,222.03,222.06,221.87,221.92,18140.0,215.2272,215.2562,215.0721,215.1205,18140.0
2021-04-14 14:55:00,221.91,222.09,221.88,221.96,26156.0,215.1108,215.2853,215.0818,215.1593,26156.0
2021-04-14 15:00:00,221.94,221.98,221.6,221.91,35178.0,215.1399,215.1787,214.8103,215.1108,35178.0
2021-04-14 15:05:00,221.92,222.09,221.82,221.91,24661.0,215.1205,215.2853,215.0236,215.1108,24661.0
2021-04-14 15:10:00,221.91,222.11,221.8,222.0,37406.0,215.1108,215.3047,215.0042,215.1981,37406.0
2021-04-14 15:15:00,221.98,222.2,221.92,222.11,19329.0,215.1787,215.3919,215.1205,215.3047,19329.0
2021-04-14 15:20:00,222.07,222.2,221.92,222.08,27280.0,215.2659,215.3919,215.1205,215.2756,27280.0
2021-04-14 15:25:00,222.06,222.28,222.06,222.26,13359.0,215.2562,215.4695,215.2562,215.4501,13359.0
2021-04-14 15:30:00,222.24,222.29,222.04,222.25,47627.0,215.4307,215.4792,215.2368,215.4404,47627.0
2021-04-14 15:35:00,222.26,222.32,221.95,221.95,59579.0,215.4501,215.5083,215.1496,215.1496,59579.0
2021-04-14 15:40:00,221.96,222.07,221.78,222.01,49914.0,215.1593,215.2659,214.9848,215.2078,49914.0
2021-04-14 15:45:00,222.03,222.17,221.83,221.88,47748.0,215.2272,215.3629,215.0333,215.0818,47748.0
2021-04-14 15:50:00,221.89,222.27,221.84,222.08,103439.0,215.0914,215.4598,215.043,215.2756,103439.0
2021-04-14 15:55:00,222.03,222.21,221.9,222.14,243962.0,215.2272,215.4016,215.1011,215.3338,243962.0
2021-04-15 09:30:00,223.89,225.53,223.85,225.53,340944.0,217.0302,218.6199,216.9914,218.6199,340944.0
2021-04-15 09:35:00,225.59,225.68,224.51,224.75,109836.0,218.6781,218.7653,217.6312,217.8638,109836.0
2021-04-15 09:40:00,224.84,225.91,224.79,225.91,88857.0,217.9511,218.9883,217.9026,218.9883,88857.0
2021-04-15 09:45:00,225.87,226.92,225.52,226.85,133496.0,218.9495,219.9673,218.6102,219.8995,133496.0
2021-04-15 09:50:00,226.92,227.38,226.06,226.17,109041.0,219.9673,220.4132,219.1337,219.2403,109041.0
2021-04-15 09:55:00,226.15,226.15,225.66,226.07,58744.0,219.2209,219.2209,218.7459,219.1434,58744.0
2021-04-15 10:00:00,226.13,226.56,226.12,226.25,54570.0,219.2015,219.6184,219.1918,219.3179,54570.0
2021-04-15 10:05:00,226.26,226.64,226.19,226.36,40817.0,219.3276,219.6959,219.2597,219.4245,40817.0
2021-04-15 10:10:00,226.38,226.81,226.3,226.75,58056.0,219.4439,219.8607,219.3663,219.8025,58056.0
2021-04-15 10:15:00,226.74,226.98,226.62,226.7,41250.0,219.7928,220.0255,219.6765,219.7541,41250.0
2021-04-15 10:20:00,226.73,226.79,226.42,226.51,63762.0,219.7832,219.8413,219.4826,219.5699,63762.0
2021-04-15 10:25:00,226.49,226.49,225.89,226.0,39401.0,219.5505,219.5505,218.9689,219.0755,39401.0
2021-04-15 10:30:00,226.03,226.6,226.0,226.56,48938.0,219.1046,219.6571,219.0755,219.6184,48938.0
2021-04-15 10:35:00,226.49,226.49,226.17,226.2,41983.0,219.5505,219.5505,219.2403,219.2694,41983.0
2021-04-15 10:40:00,226.18,226.54,226.16,226.32,111955.0,219.25,219.599,219.2306,219.3857,111955.0
2021-04-15 10:45:00,226.35,226.38,226.18,226.24,45046.0,219.4148,219.4439,219.25,219.3082,45046.0
2021-04-15 10:50:00,226.23,226.29,225.77,226.25,49132.0,219.2985,219.3566,218.8526,219.3179,49132.0
2021-04-15 10:55:00,226.26,226.72,226.21,226.68,43267.0,219.3276,219.7735,219.2791,219.7347,43267.0
2021-04-15 11:00:00,226.69,227.17,226.68,227.16,74515.0,219.7444,220.2097,219.7347,220.2,74515.0
2021-04-15 11:05:00,227.16,227.41,227.08,227.37,67472.0,220.2,220.4423,220.1224,220.4035,67472.0
2021-04-15 11:10:00,227.36,227.63,227.23,227.47,56910.0,220.3938,220.6556,220.2678,220.5005,56910.0
2021-04-15 11:15:00,227.44,227.5,227.13,227.23,39809.0,220.4714,220.5296,220.1709,220.2678,39809.0
2021-04-15 11:20:00,227.26,227.55,227.25,227.44,50484.0,220.2969,220.578,220.2872,220.4714,50484.0
2021-04-15 11:25:00,227.43,227.54,227.36,227.54,40798.0,220.4617,220.5683,220.3938,220.5683,40798.0
2021-04-15 11:30:00,227.56,227.6,227.29,227.42,45699.0,220.5877,220.6265,220.326,220.452,45699.0
2021-04-15 11:35:00,227.42,227.43,226.8,227.0,37716.0,220.452,220.4617,219.851,220.0449,37716.0
2021-04-15 11:40:00,226.97,227.0,226.73,226.8,59993.0,220.0158,220.0449,219.7832,219.851,59993.0
2021-04-15 11:45:00,226.78,226.83,226.43,226.78,39691.0,219.8316,219.8801,219.4923,219.8316,39691.0
2021-04-15 11:50:00,226.77,226.77,226.5,226.54,27895.0,219.8219,219.8219,219.5602,219.599,27895.0
2021-04-15 11:55:00,226.54,226.77,226.48,226.65,19652.0,219.599,219.8219,219.5408,219.7056,19652.0
2021-04-15 12:00:00,226.7,226.91,226.7,226.85,18407.0,219.7541,219.9576,219.7541,219.8995,18407.0
2021-04-15 12:05:00,226.85,227.06,226.74,227.0,26478.0,219.8995,220.103,219.7928,220.0449,26478.0
2021-04-15 12:10:00,227.01,227.21,226.97,226.99,33072.0,220.0546,220.2484,220.0158,220.0352,33072.0
2021-04-15 12:15:00,226.98,227.06,226.96,227.02,23816.0,220.0255,220.103,220.0061,220.0643,23816.0
2021-04-15 12:20:00,227.02,227.04,226.79,226.97,30651.0,220.0643,220.0837,219.8413,220.0158,30651.0
2021-04-15 12:25:00,226.96,227.02,226.77,226.77,24739.0,220.0061,220.0643,219.8219,219.8219,24739.0
2021-04-15 12:30:00,226.77,226.91,226.56,226.56,33345.0,219.8219,219.9576,219.6184,219.6184,33345.0
2021-04-15 12:35:00,226.59,226.76,226.59,226.72,28175.0,219.6474,219.8122,219.6474,219.7735,28175.0
2021-04-15 12:40:00,226.72,226.72,226.42,226.51,36562.0,219.7735,219.7735,219.4826,219.5699,36562.0
2021-04-15 12:45:00,226.51,226.55,226.45,226.51,28736.0,219.5699,219.6087,219.5117,219.5699,28736.0
2021-04-15 12:50:00,226.53,226.91,226.53,226.89,60701.0,219.5893,219.9576,219.5893,219.9382,60701.0
2021-04-15 12:55:00,226.87,226.89,226.48,226.5,37303.0,219.9189,219.9382,219.5408,219.5602,37303.0
2021-04-15 13:00:00,226.51,226.57,226.28,226.4,31073.0,219.5699,219.6281,219.3469,219.4633,31073.0
2021-04-15 13:05:00,226.37,226.41,226.19,226.26,35429.0,219.4342,219.473,219.2597,219.3276,35429.0
2021-04-15 13:10:00,226.27,226.29,226.14,226.14,34364.0,219.3372,219.3566,219.2112,219.2112,34364.0
2021-04-15 13:15:00,226.12,226.29,226.04,226.25,29955.0,219.1918,219.3566,219.1143,219.3179,29955.0
2021-04-15 13:20:00,226.26,226.34,226.1,226.3,31400.0,219.3276,219.4051,219.1725,219.3663,31400.0
2021-04-15 13:25:00,226.28,226.29,226.14,226.14,31278.0,219.3469,219.3566,219.2112,219.2112,31278.0
2021-04-15 13:30:00,226.15,226.16,225.95,225.97,33988.0,219.2209,219.2306,219.027,219.0464,33988.0
2021-04-15 13:35:00,225.98,225.98,225.8,225.86,25944.0,219.0561,219.0561,218.8816,218.9398,25944.0
2021-04-15 13:40:00,225.87,226.09,225.8,226.08,50451.0,218.9495,219.1628,218.8816,219.1531,50451.0
2021-04-15 13:45:00,226.08,226.16,226.05,226.15,29163.0,219.1531,219.2306,219.124,219.2209,29163.0
2021-04-15 13:50:00,226.13,226.34,226.05,226.25,37619.0,219.2015,219.4051,219.124,219.3179,37619.0
2021-04-15 13:55:00,226.23,226.36,225.93,225.97,53687.0,219.2985,219.4245,219.0077,219.0464,53687.0
2021-04-15 14:00:00,225.98,226.02,225.88,226.02,35743.0,219.0561,219.0949,218.9592,219.0949,35743.0
2021-04-15 14:05:00,226.04,226.08,225.87,225.92,37971.0,219.1143,219.1531,218.9495,218.998,37971.0
2021-04-15 14:10:00,225.94,226.09,225.91,226.03,36772.0,219.0174,219.1628,218.9883,219.1046,36772.0
2021-04-15 14:15:00,226.03,226.25,225.96,226.18,38430.0,219.1046,219.3179,219.0367,219.25,38430.0
2021-04-15 14:20:00,226.18,226.22,226.09,226.15,32913.0,219.25,219.2888,219.1628,219.2209,32913.0
2021-04-15 14:25:00,226.15,226.26,226.15,226.21,27214.0,219.2209,219.3276,219.2209,219.2791,27214.0
2021-04-15 14:30:00,226.2,226.2,225.9,225.9,38365.0,219.2694,219.2694,218.9786,218.9786,38365.0
2021-04-15 14:35:00,225.89,226.06,225.85,226.04,71181.0,218.9689,219.1337,218.9301,219.1143,71181.0
2021-04-15 14:40:00,226.02,226.11,225.93,226.07,36714.0,219.0949,219.1821,219.0077,219.1434,36714.0
2021-04-15 14:45:00,226.06,226.1,225.97,225.99,29390.0,219.1337,219.1725,219.0464,219.0658,29390.0
2021-04-15 14:50:00,225.98,226.1,225.97,226.01,34922.0,219.0561,219.1725,219.0464,219.0852,34922.0
2021-04-15 14:55:00,226.0,226.02,225.86,226.0,137113.0,219.0755,219.0949,218.9398,219.0755,137113.0
2021-04-15 15:00:00,226.0,226.16,225.9,225.92,25047.0,219.0755,219.2306,218.9786,218.998,25047.0
2021-04-15 15:05:00,225.94,226.06,225.87,226.06,30006.0,219.0174,219.1337,218.9495,219.1337,30006.0
2021-04-15 15:10:00,226.04,226.14,226.01,226.1,26532.0,219.1143,219.2112,219.0852,219.1725,26532.0
2021-04-15 15:15:00,226.1,226.1,225.97,226.02,26087.0,219.1725,219.1725,219.0464,219.0949,26087.0
2021-04-15 15:20:00,226.03,226.04,225.69,225.8,131382.0,219.1046,219.1143,218.775,218.8816,131382.0
2021-04-15 15:25:00,225.86,225.87,225.68,225.75,44191.0,218.9398,218.9495,218.7653,218.8332,44191.0
2021-04-15 15:30:00,225.76,225.88,225.68,225.84,46842.0,218.8429,218.9592,218.7653,218.9204,46842.0
2021-04-15 15:35:00,225.84,225.99,225.74,225.91,54512.0,218.9204,219.0658,218.8235,218.9883,54512.0
2021-04-15 15:40:00,225.92,226.16,225.88,226.15,59558.0,218.998,219.2306,218.9592,219.2209,59558.0
2021-04-15 15:45:00,226.16,226.41,226.09,226.22,98923.0,219.2306,219.473,219.1628,219.2888,98923.0
2021-04-15 15:50:00,226.24,226.29,225.91,225.96,158371.0,219.3082,219.3566,218.9883,219.0367,158371.0
2021-04-15 15:55:00,225.95,226.36,225.95,226.36,302379.0,219.027,219.4245,219.027,219.4245,302379.0
2021-04-16 09:30:00,227.17,227.77,227.09,227.12,583524.0,220.2097,220.7913,220.1321,220.1612,583524.0
2021-04-16 09:35:00,227.14,227.78,227.03,227.69,46654.0,220.1806,220.801,220.074,220.7137,46654.0
2021-04-16 09:40:00,227.63,227.8,226.84,226.95,54091.0,220.6556,220.8204,219.8898,219.9964,54091.0
2021-04-16 09:45:00,226.96,227.3,226.76,227.07,64237.0,220.0061,220.3357,219.8122,220.1127,64237.0
2021-04-16 09:50:00,227.04,227.16,226.79,226.9,50901.0,220.0837,220.2,219.8413,219.9479,50901.0
2021-04-16 09:55:00,226.88,227.21,226.81,226.91,46513.0,219.9286,220.2484,219.8607,219.9576,46513.0
2021-04-16 10:00:00,226.93,227.19,226.69,227.13,34949.0,219.977,220.2291,219.7444,220.1709,34949.0
2021-04-16 10:05:00,227.16,227.19,226.78,226.81,33091.0,220.2,220.2291,219.8316,219.8607,33091.0
2021-04-16 10:10:00,226.81,226.84,226.47,226.6,50895.0,219.8607,219.8898,219.5311,219.6571,50895.0
2021-04-16 10:15:00,226.58,226.99,226.53,226.97,25411.0,219.6377,220.0352,219.5893,220.0158,25411.0
2021-04-16 10:20:00,226.96,227.04,226.71,226.75,24285.0,220.0061,220.0837,219.7638,219.8025,24285.0
2021-04-16 10:25:00,226.78,227.13,226.74,226.9,21701.0,219.8316,220.1709,219.7928,219.9479,21701.0
2021-04-16 10:30:00,226.9,226.97,226.71,226.74,27864.0,219.9479,220.0158,219.7638,219.7928,27864.0
2021-04-16 10:35:00,226.7,226.72,226.37,226.5,120672.0,219.7541,219.7735,219.4342,219.5602,120672.0
2021-04-16 10:40:00,226.53,226.53,226.34,226.41,21770.0,219.5893,219.5893,219.4051,219.473,21770.0
2021-04-16 10:45:00,226.38,226.67,226.31,226.63,23992.0,219.4439,219.725,219.376,219.6862,23992.0
2021-04-16 10:50:00,226.6,226.6,226.15,226.26,24001.0,219.6571,219.6571,219.2209,219.3276,24001.0
2021-04-16 10:55:00,226.26,226.36,226.1,226.1,30908.0,219.3276,219.4245,219.1725,219.1725,30908.0
2021-04-16 11:00:00,226.12,226.19,225.84,225.85,41749.0,219.1918,219.2597,218.9204,218.9301,41749.0
2021-04-16 11:05:00,225.85,226.26,225.76,226.12,44158.0,218.9301,219.3276,218.8429,219.1918,44158.0
2021-04-16 11:10:00,226.11,226.27,226.08,226.15,26328.0,219.1821,219.3372,219.1531,219.2209,26328.0
2021-04-16 11:15:00,226.15,226.49,226.05,226.38,23369.0,219.2209,219.5505,219.124,219.4439,23369.0
2021-04-16 11:20:00,226.38,226.42,225.96,226.07,20749.0,219.4439,219.4826,219.0367,219.1434,20749.0
2021-04-16 11:25:00,226.06,226.1,225.82,225.87,34177.0,219.1337,219.1725,218.901,218.9495,34177.0
2021-04-16 11:30:00,225.88,226.12,225.85,225.89,24207.0,218.9592,219.1918,218.9301,218.9689,24207.0
2021-04-16 11:35:00,225.91,226.08,225.88,225.97,21806.0,218.9883,219.1531,218.9592,219.0464,21806.0
2021-04-16 11:40:00,225.96,226.05,225.85,226.02,27652.0,219.0367,219.124,218.9301,219.0949,27652.0
2021-04-16 11:45:00,226.02,226.09,225.99,226.0,28102.0,219.0949,219.1628,219.0658,219.0755,28102.0
2021-04-16 11:50:00,225.99,226.07,225.9,226.06,24518.0,219.0658,219.1434,218.9786,219.1337,24518.0
2021-04-16 11:55:00,226.07,226.11,225.96,226.05,26437.0,219.1434,219.1821,219.0367,219.124,26437.0
2021-04-16 12:00:00,226.05,226.17,225.95,225.96,24958.0,219.124,219.2403,219.027,219.0367,24958.0
2021-04-16 12:05:00,225.92,226.13,225.88,226.08,26350.0,218.998,219.2015,218.9592,219.1531,26350.0
2021-04-16 12:10:00,226.08,226.16,226.02,226.02,21869.0,219.1531,219.2306,219.0949,219.0949,21869.0
2021-04-16 12:15:00,226.01,226.15,226.01,226.08,28037.0,219.0852,219.2209,219.0852,219.1531,28037.0
2021-04-16 12:20:00,226.07,226.17,225.99,226.12,19316.0,219.1434,219.2403,219.0658,219.1918,19316.0
2021-04-16 12:25:00,226.12,226.13,225.96,226.1,21227.0,219.1918,219.2015,219.0367,219.1725,21227.0
2021-04-16 12:30:00,226.12,226.34,226.11,226.32,22439.0,219.1918,219.4051,219.1821,219.3857,22439.0
2021-04-16 12:35:00,226.33,226.4,226.24,226.28,20593.0,219.3954,219.4633,219.3082,219.3469,20593.0
2021-04-16 12:40:00,226.3,226.3,226.1,226.17,19285.0,219.3663,219.3663,219.1725,219.2403,19285.0
2021-04-16 12:45:00,226.19,226.21,226.05,226.09,19412.0,219.2597,219.2791,219.124,219.1628,19412.0
2021-04-16 12:50:00,226.09,226.16,226.04,226.05,24552.0,219.1628,219.2306,219.1143,219.124,24552.0
2021-04-16 12:55:00,226.06,226.1,226.02,226.07,17067.0,219.1337,219.1725,219.0949,219.1434,17067.0
2021-04-16 13:00:00,226.06,226.17,225.96,225.96,20211.0,219.1337,219.2403,219.0367,219.0367,20211.0
2021-04-16 13:05:00,225.98,226.06,225.91,225.92,30965.0,219.0561,219.1337,218.9883,218.998,30965.0
2021-04-16 13:10:00,225.9,226.09,225.88,226.01,29232.0,218.9786,219.1628,218.9592,219.0852,29232.0
2021-04-16 13:15:00,226.01,226.14,225.93,226.06,27344.0,219.0852,219.2112,219.0077,219.1337,27344.0
2021-04-16 13:20:00,226.07,226.18,226.06,226.1,31961.0,219.1434,219.25,219.1337,219.1725,31961.0
2021-04-16 13:25:00,226.1,226.22,226.08,226.13,43159.0,219.1725,219.2888,219.1531,219.2015,43159.0
2021-04-16 13:30:00,226.14,226.16,226.01,226.04,35430.0,219.2112,219.2306,219.0852,219.1143,35430.0
2021-04-16 13:35:00,226.03,226.07,225.9,226.0,30267.0,219.1046,219.1434,218.9786,219.0755,30267.0
2021-04-16 13:40:00,225.99,226.0,225.88,225.9,22528.0,219.0658,219.0755,218.9592,218.9786,22528.0
2021-04-16 13:45:00,225.9,226.0,225.85,225.92,31192.0,218.9786,219.0755,218.9301,218.998,31192.0
2021-04-16 13:50:00,225.92,225.98,225.86,225.9,25534.0,218.998,219.0561,218.9398,218.9786,25534.0
2021-04-16 13:55:00,225.89,225.91,225.79,225.79,33005.0,218.9689,218.9883,218.872,218.872,33005.0
2021-04-16 14:00:00,225.8,225.96,225.79,225.94,43123.0,218.8816,219.0367,218.872,219.0174,43123.0
2021-04-16 14:05:00,225.95,226.25,225.95,226.23,29347.0,219.027,219.3179,219.027,219.2985,29347.0
2021-04-16 14:10:00,226.24,226.46,226.23,226.33,26264.0,219.3082,219.5214,219.2985,219.3954,26264.0
2021-04-16 14:15:00,226.34,226.39,226.2,226.23,22843.0,219.4051,219.4536,219.2694,219.2985,22843.0
2021-04-16 14:20:00,226.24,226.37,226.19,226.27,29895.0,219.3082,219.4342,219.2597,219.3372,29895.0
2021-04-16 14:25:00,226.28,226.31,226.21,226.22,21921.0,219.3469,219.376,219.2791,219.2888,21921.0
2021-04-16 14:30:00,226.23,226.39,226.23,226.34,22154.0,219.2985,219.4536,219.2985,219.4051,22154.0
2021-04-16 14:35:00,226.34,226.38,226.22,226.33,32219.0,219.4051,219.4439,219.2888,219.3954,32219.0
2021-04-16 14:40:00,226.34,226.39,226.27,226.34,28757.0,219.4051,219.4536,219.3372,219.4051,28757.0
2021-04-16 14:45:00,226.34,226.48,226.27,226.47,30690.0,219.4051,219.5408,219.3372,219.5311,30690.0
2021-04-16 14:50:00,226.48,226.66,226.46,226.55,40107.0,219.5408,219.7153,219.5214,219.6087,40107.0
2021-04-16 14:55:00,226.56,226.7,226.55,226.68,31060.0,219.6184,219.7541,219.6087,219.7347,31060.0
2021-04-16 15:00:00,226.68,226.83,226.66,226.66,37704.0,219.7347,219.8801,219.7153,219.7153,37704.0
2021-04-16 15:05:00,226.67,226.77,226.61,226.63,51587.0,219.725,219.8219,219.6668,219.6862,51587.0
2021-04-16 15:10:00,226.62,226.7,226.59,226.63,38266.0,219.6765,219.7541,219.6474,219.6862,38266.0
2021-04-16 15:15:00,226.63,226.64,226.52,226.55,33661.0,219.6862,219.6959,219.5796,219.6087,33661.0
2021-04-16 15:20:00,226.56,226.63,226.48,226.63,39368.0,219.6184,219.6862,219.5408,219.6862,39368.0
2021-04-16 15:25:00,226.62,226.68,226.55,226.67,43805.0,219.6765,219.7347,219.6087,219.725,43805.0
2021-04-16 15:30:00,226.67,226.75,226.6,226.66,43879.0,219.725,219.8025,219.6571,219.7153,43879.0
2021-04-16 15:35:00,226.68,226.82,226.6,226.81,54607.0,219.7347,219.8704,219.6571,219.8607,54607.0
2021-04-16 15:40:00,226.81,226.87,226.6,226.68,155467.0,219.8607,219.9189,219.6571,219.7347,155467.0
2021-04-16 15:45:00,226.69,226.83,226.53,226.8,117260.0,219.7444,219.8801,219.5893,219.851,117260.0
2021-04-16 15:50:00,226.86,227.15,226.64,226.66,121681.0,219.9092,220.1903,219.6959,219.7153,121681.0
2021-04-16 15:55:00,226.68,226.75,226.27,226.5,374480.0,219.7347,219.8025,219.3372,219.5602,374480.0
2021-04-19 09:30:00,225.75,226.45,225.75,226.4,170504.0,218.8332,219.5117,218.8332,219.4633,170504.0
2021-04-19 09:35:00,226.45,226.79,226.06,226.12,44518.0,219.5117,219.8413,219.1337,219.1918,44518.0
2021-04-19 09:40:00,226.17,226.93,226.13,226.84,54578.0,219.2403,219.977,219.2015,219.8898,54578.0
2021-04-19 09:45:00,226.9,226.99,226.24,226.26,26623.0,219.9479,220.0352,219.3082,219.3276,26623.0
2021-04-19 09:50:00,226.26,226.97,226.26,226.91,33132.0,219.3276,220.0158,219.3276,219.9576,33132.0
2021-04-19 09:55:00,226.96,227.53,226.96,227.43,45898.0,220.0061,220.5586,220.0061,220.4617,45898.0
2021-04-19 10:00:00,227.41,227.58,226.83,226.85,41820.0,220.4423,220.6071,219.8801,219.8995,41820.0
2021-04-19 10:05:00,226.89,226.99,226.65,226.74,45822.0,219.9382,220.0352,219.7056,219.7928,45822.0
2021-04-19 10:10:00,226.72,226.76,226.4,226.74,60759.0,219.7735,219.8122,219.4633,219.7928,60759.0
2021-04-19 10:15:00,226.71,227.13,226.55,227.04,44887.0,219.7638,220.1709,219.6087,220.0837,44887.0
2021-04-19 10:20:00,227.05,227.25,226.69,226.87,34383.0,220.0933,220.2872,219.7444,219.9189,34383.0
2021-04-19 10:25:00,226.92,226.95,226.54,226.54,26094.0,219.9673,219.9964,219.599,219.599,26094.0
2021-04-19 10:30:00,226.56,226.93,226.56,226.84,33996.0,219.6184,219.977,219.6184,219.8898,33996.0
2021-04-19 10:35:00,226.89,226.99,226.74,226.98,29367.0,219.9382,220.0352,219.7928,220.0255,29367.0
2021-04-19 10:40:00,226.97,227.07,226.83,226.96,27963.0,220.0158,220.1127,219.8801,220.0061,27963.0
2021-04-19 10:45:00,226.9,226.94,226.07,226.29,123469.0,219.9479,219.9867,219.1434,219.3566,123469.0
2021-04-19 10:50:00,226.29,226.83,226.23,226.72,40676.0,219.3566,219.8801,219.2985,219.7735,40676.0
2021-04-19 10:55:00,226.77,227.13,226.76,227.11,45043.0,219.8219,220.1709,219.8122,220.1515,45043.0
2021-04-19 11:00:00,227.14,227.18,226.73,226.74,21902.0,220.1806,220.2194,219.7832,219.7928,21902.0
2021-04-19 11:05:00,226.72,227.14,226.5,227.06,24964.0,219.7735,220.1806,219.5602,220.103,24964.0
2021-04-19 11:10:00,227.07,227.07,226.77,226.88,23830.0,220.1127,220.1127,219.8219,219.9286,23830.0
2021-04-19 11:15:00,226.91,227.0,226.74,226.8,33760.0,219.9576,220.0449,219.7928,219.851,33760.0
2021-04-19 11:20:00,226.78,226.85,226.6,226.61,33559.0,219.8316,219.8995,219.6571,219.6668,33559.0
2021-04-19 11:25:00,226.59,227.05,226.57,226.98,27224.0,219.6474,220.0933,219.6281,220.0255,27224.0
2021-04-19 11:30:00,227.0,227.03,226.69,226.76,25391.0,220.0449,220.074,219.7444,219.8122,25391.0
2021-04-19 11:35:00,226.76,226.78,226.38,226.39,25675.0,219.8122,219.8316,219.4439,219.4536,25675.0
2021-04-19 11:40:00,226.41,226.61,226.13,226.13,19045.0,219.473,219.6668,219.2015,219.2015,19045.0
2021-04-19 11:45:00,226.16,226.32,225.96,226.21,31288.0,219.2306,219.3857,219.0367,219.2791,31288.0
2021-04-19 11:50:00,226.19,226.52,226.16,226.38,13930.0,219.2597,219.5796,219.2306,219.4439,13930.0
2021-04-19 11:55:00,226.37,226.42,226.12,226.27,17763.0,219.4342,219.4826,219.1918,219.3372,17763.0
2021-04-19 12:00:00,226.25,226.29,225.71,225.78,34245.0,219.3179,219.3566,218.7944,218.8623,34245.0
2021-04-19 12:05:00,225.76,225.9,225.62,225.82,27210.0,218.8429,218.9786,218.7072,218.901,27210.0
2021-04-19 12:10:00,225.83,225.85,225.58,225.71,23971.0,218.9107,218.9301,218.6684,218.7944,23971.0
2021-04-19 12:15:00,225.68,226.03,225.68,225.93,29083.0,218.7653,219.1046,218.7653,219.0077,29083.0
2021-04-19 12:20:00,226.0,226.19,225.85,225.89,13428.0,219.0755,219.2597,218.9301,218.9689,13428.0
2021-04-19 12:25:00,225.85,225.87,225.47,225.67,15467.0,218.9301,218.9495,218.5618,218.7556,15467.0
2021-04-19 12:30:00,225.72,225.74,225.48,225.51,17148.0,218.8041,218.8235,218.5715,218.6005,17148.0
2021-04-19 12:35:00,225.5,225.62,225.39,225.4,18993.0,218.5908,218.7072,218.4842,218.4939,18993.0
2021-04-19 12:40:00,225.4,225.59,225.36,225.53,20942.0,218.4939,218.6781,218.4551,218.6199,20942.0
2021-04-19 12:45:00,225.52,225.66,225.41,225.53,11447.0,218.6102,218.7459,218.5036,218.6199,11447.0
2021-04-19 12:50:00,225.52,225.56,225.37,225.4,9196.0,218.6102,218.649,218.4648,218.4939,9196.0
2021-04-19 12:55:00,225.39,225.63,225.32,225.62,12787.0,218.4842,218.7169,218.4164,218.7072,12787.0
2021-04-19 13:00:00,225.59,225.79,225.46,225.75,20318.0,218.6781,218.872,218.5521,218.8332,20318.0
2021-04-19 13:05:00,225.75,225.79,225.56,225.56,12150.0,218.8332,218.872,218.649,218.649,12150.0
2021-04-19 13:10:00,225.6,225.82,225.59,225.78,12610.0,218.6878,218.901,218.6781,218.8623,12610.0
2021-04-19 13:15:00,225.77,225.94,225.77,225.87,22838.0,218.8526,219.0174,218.8526,218.9495,22838.0
2021-04-19 13:20:00,225.89,225.89,225.74,225.85,23087.0,218.9689,218.9689,218.8235,218.9301,23087.0
2021-04-19 13:25:00,225.86,225.94,225.6,225.69,12057.0,218.9398,219.0174,218.6878,218.775,12057.0
2021-04-19 13:30:00,225.69,225.71,225.58,225.66,17871.0,218.775,218.7944,218.6684,218.7459,17871.0
2021-04-19 13:35:00,225.66,225.87,225.66,225.79,17783.0,218.7459,218.9495,218.7459,218.872,17783.0
2021-04-19 13:40:00,225.78,225.82,225.64,225.74,10291.0,218.8623,218.901,218.7265,218.8235,10291.0
2021-04-19 13:45:00,225.71,225.77,225.61,225.68,17433.0,218.7944,218.8526,218.6975,218.7653,17433.0
2021-04-19 13:50:00,225.65,225.7,225.53,225.65,13586.0,218.7362,218.7847,218.6199,218.7362,13586.0
2021-04-19 13:55:00,225.71,225.73,225.53,225.65,10041.0,218.7944,218.8138,218.6199,218.7362,10041.0
2021-04-19 14:00:00,225.63,225.69,225.48,225.49,14558.0,218.7169,218.775,218.5715,218.5811,14558.0
2021-04-19 14:05:00,225.53,225.61,225.31,225.36,12910.0,218.6199,218.6975,218.4067,218.4551,12910.0
2021-04-19 14:10:00,225.37,225.54,225.37,225.52,10256.0,218.4648,218.6296,218.4648,218.6102,10256.0
2021-04-19 14:15:00,225.53,225.59,225.4,225.48,18698.0,218.6199,218.6781,218.4939,218.5715,18698.0
2021-04-19 14:20:00,225.5,225.59,225.44,225.51,10723.0,218.5908,218.6781,218.5327,218.6005,10723.0
2021-04-19 14:25:00,225.51,225.58,225.45,225.56,8958.0,218.6005,218.6684,218.5424,218.649,8958.0
2021-04-19 14:30:00,225.59,225.62,225.4,225.43,17741.0,218.6781,218.7072,218.4939,218.523,17741.0
2021-04-19 14:35:00,225.45,225.46,225.24,225.33,17350.0,218.5424,218.5521,218.3388,218.426,17350.0
2021-04-19 14:40:00,225.29,225.46,225.08,225.36,33558.0,218.3873,218.5521,218.1837,218.4551,33558.0
2021-04-19 14:45:00,225.34,225.68,225.31,225.53,12783.0,218.4357,218.7653,218.4067,218.6199,12783.0
2021-04-19 14:50:00,225.54,225.65,225.41,225.64,15599.0,218.6296,218.7362,218.5036,218.7265,15599.0
2021-04-19 14:55:00,225.63,225.84,225.62,225.84,12007.0,218.7169,218.9204,218.7072,218.9204,12007.0
2021-04-19 15:00:00,225.82,225.82,225.58,225.63,13614.0,218.901,218.901,218.6684,218.7169,13614.0
2021-04-19 15:05:00,225.65,225.71,225.53,225.53,17950.0,218.7362,218.7944,218.6199,218.6199,17950.0
2021-04-19 15:10:00,225.55,225.57,225.2,225.26,20741.0,218.6393,218.6587,218.3,218.3582,20741.0
2021-04-19 15:15:00,225.29,225.49,225.2,225.4,22667.0,218.3873,218.5811,218.3,218.4939,22667.0
2021-04-19 15:20:00,225.45,225.66,225.36,225.64,27312.0,218.5424,218.7459,218.4551,218.7265,27312.0
2021-04-19 15:25:00,225.58,225.67,225.52,225.61,16730.0,218.6684,218.7556,218.6102,218.6975,16730.0
2021-04-19 15:30:00,225.6,225.76,225.48,225.63,43449.0,218.6878,218.8429,218.5715,218.7169,43449.0
2021-04-19 15:35:00,225.63,225.81,225.58,225.71,115005.0,218.7169,218.8913,218.6684,218.7944,115005.0
2021-04-19 15:40:00,225.7,225.78,225.67,225.74,52051.0,218.7847,218.8623,218.7556,218.8235,52051.0
2021-04-19 15:45:00,225.75,225.85,225.6,225.69,35493.0,218.8332,218.9301,218.6878,218.775,35493.0
2021-04-19 15:50:00,225.79,226.2,225.67,226.09,98263.0,218.872,219.2694,218.7556,219.1628,98263.0
2021-04-19 15:55:00,226.1,226.3,225.49,226.07,367433.0,219.1725,219.3663,218.5811,219.1434,367433.0
2021-04-20 09:30:00,224.78,225.23,224.35,225.13,229046.0,217.8929,218.3291,217.4761,218.2322,229046.0
2021-04-20 09:35:00,225.14,225.19,224.58,225.02,66705.0,218.2419,218.2903,217.699,218.1255,66705.0
2021-04-20 09:40:00,225.0,225.32,224.35,224.92,67898.0,218.1062,218.4164,217.4761,218.0286,67898.0
2021-04-20 09:45:00,224.89,225.38,224.68,225.0,67133.0,217.9995,218.4745,217.796,218.1062,67133.0
2021-04-20 09:50:00,225.0,225.18,224.7,225.0,58471.0,218.1062,218.2806,217.8153,218.1062,58471.0
2021-04-20 09:55:00,225.0,225.25,224.92,225.08,39173.0,218.1062,218.3485,218.0286,218.1837,39173.0
2021-04-20 10:00:00,225.06,225.3,224.8,224.86,34133.0,218.1643,218.397,217.9123,217.9704,34133.0
2021-04-20 10:05:00,224.85,225.0,224.45,224.52,45681.0,217.9608,218.1062,217.573,217.6409,45681.0
2021-04-20 10:10:00,224.49,224.77,224.15,224.58,41995.0,217.6118,217.8832,217.2822,217.699,41995.0
2021-04-20 10:15:00,224.58,224.74,224.51,224.64,20795.0,217.699,217.8541,217.6312,217.7572,20795.0
2021-04-20 10:20:00,224.61,224.84,224.56,224.58,19764.0,217.7281,217.9511,217.6796,217.699,19764.0
2021-04-20 10:25:00,224.62,224.84,224.32,224.32,39843.0,217.7378,217.9511,217.447,217.447,39843.0
2021-04-20 10:30:00,224.3,224.39,224.01,224.11,41229.0,217.4276,217.5148,217.1465,217.2434,41229.0
2021-04-20 10:35:00,224.13,224.3,223.95,224.23,58350.0,217.2628,217.4276,217.0883,217.3597,58350.0
2021-04-20 10:40:00,224.21,224.32,223.85,224.0,46499.0,217.3404,217.447,216.9914,217.1368,46499.0
2021-04-20 10:45:00,224.02,224.09,223.6,224.05,43807.0,217.1562,217.224,216.7491,217.1853,43807.0
2021-04-20 10:50:00,223.98,224.0,223.36,223.43,50016.0,217.1174,217.1368,216.5164,216.5843,50016.0
2021-04-20 10:55:00,223.46,223.73,223.4,223.52,52264.0,216.6133,216.8751,216.5552,216.6715,52264.0
2021-04-20 11:00:00,223.53,223.6,223.17,223.27,48976.0,216.6812,216.7491,216.3322,216.4292,48976.0
2021-04-20 11:05:00,223.27,223.27,222.87,222.94,71431.0,216.4292,216.4292,216.0414,216.1093,71431.0
2021-04-20 11:10:00,222.95,223.23,222.79,222.82,58072.0,216.119,216.3904,215.9639,215.993,58072.0
2021-04-20 11:15:00,222.82,223.04,222.52,222.73,73409.0,215.993,216.2062,215.7021,215.9057,73409.0
2021-04-20 11:20:00,222.75,222.79,222.3,222.35,39382.0,215.9251,215.9639,215.4889,215.5374,39382.0
2021-04-20 11:25:00,222.33,222.75,222.06,222.64,100615.0,215.518,215.9251,215.2562,215.8185,100615.0
2021-04-20 11:30:00,222.61,222.71,222.34,222.41,31334.0,215.7894,215.8863,215.5277,215.5955,31334.0
2021-04-20 11:35:00,222.4,222.43,221.82,222.22,59585.0,215.5858,215.6149,215.0236,215.4113,59585.0
2021-04-20 11:40:00,222.23,222.5,222.23,222.44,47303.0,215.421,215.6828,215.421,215.6246,47303.0
2021-04-20 11:45:00,222.42,222.6,222.37,222.59,34244.0,215.6052,215.7797,215.5567,215.77,34244.0
2021-04-20 11:50:00,222.58,222.6,222.4,222.44,23640.0,215.7603,215.7797,215.5858,215.6246,23640.0
2021-04-20 11:55:00,222.45,222.65,222.37,222.39,27387.0,215.6343,215.8282,215.5567,215.5761,27387.0
2021-04-20 12:00:00,222.43,222.48,222.34,222.48,27758.0,215.6149,215.6634,215.5277,215.6634,27758.0
2021-04-20 12:05:00,222.47,222.66,222.33,222.48,20048.0,215.6537,215.8379,215.518,215.6634,20048.0
2021-04-20 12:10:00,222.48,222.7,222.42,222.7,30494.0,215.6634,215.8766,215.6052,215.8766,30494.0
2021-04-20 12:15:00,222.69,222.93,222.68,222.92,17182.0,215.8669,216.0996,215.8572,216.0899,17182.0
2021-04-20 12:20:00,222.93,223.12,222.91,222.97,27191.0,216.0996,216.2838,216.0802,216.1384,27191.0
2021-04-20 12:25:00,222.96,222.96,222.76,222.87,39464.0,216.1287,216.1287,215.9348,216.0414,39464.0
2021-04-20 12:30:00,222.84,223.12,222.83,222.94,33805.0,216.0123,216.2838,216.0026,216.1093,33805.0
2021-04-20 12:35:00,222.94,223.08,222.9,222.92,24587.0,216.1093,216.245,216.0705,216.0899,24587.0
2021-04-20 12:40:00,222.91,222.95,222.72,222.79,26578.0,216.0802,216.119,215.896,215.9639,26578.0
2021-04-20 12:45:00,222.79,222.79,222.4,222.4,17716.0,215.9639,215.9639,215.5858,215.5858,17716.0
2021-04-20 12:50:00,222.39,222.66,222.39,222.48,18447.0,215.5761,215.8379,215.5761,215.6634,18447.0
2021-04-20 12:55:00,222.47,222.48,222.28,222.45,42154.0,215.6537,215.6634,215.4695,215.6343,42154.0
2021-04-20 13:00:00,222.4,222.52,222.29,222.46,27575.0,215.5858,215.7021,215.4792,215.644,27575.0
2021-04-20 13:05:00,222.44,222.6,222.42,222.56,22818.0,215.6246,215.7797,215.6052,215.7409,22818.0
2021-04-20 13:10:00,222.55,222.69,222.45,222.65,26490.0,215.7312,215.8669,215.6343,215.8282,26490.0
2021-04-20 13:15:00,222.64,222.77,222.53,222.7,20448.0,215.8185,215.9445,215.7118,215.8766,20448.0
2021-04-20 13:20:00,222.72,222.76,222.4,222.42,28425.0,215.896,215.9348,215.5858,215.6052,28425.0
2021-04-20 13:25:00,222.44,222.52,222.19,222.22,48131.0,215.6246,215.7021,215.3823,215.4113,48131.0
2021-04-20 13:30:00,222.21,222.4,222.12,222.28,34712.0,215.4016,215.5858,215.3144,215.4695,34712.0
2021-04-20 13:35:00,222.29,222.53,222.26,222.53,29781.0,215.4792,215.7118,215.4501,215.7118,29781.0
2021-04-20 13:40:00,222.52,222.66,222.47,222.64,20999.0,215.7021,215.8379,215.6537,215.8185,20999.0
2021-04-20 13:45:00,222.6,222.63,222.39,222.4,27750.0,215.7797,215.8088,215.5761,215.5858,27750.0
2021-04-20 13:50:00,222.38,222.48,222.22,222.27,41988.0,215.5664,215.6634,215.4113,215.4598,41988.0
2021-04-20 13:55:00,222.28,222.55,222.28,222.48,29802.0,215.4695,215.7312,215.4695,215.6634,29802.0
2021-04-20 14:00:00,222.45,222.72,222.39,222.63,22354.0,215.6343,215.896,215.5761,215.8088,22354.0
2021-04-20 14:05:00,222.66,222.85,222.61,222.76,28890.0,215.8379,216.022,215.7894,215.9348,28890.0
2021-04-20 14:10:00,222.76,222.78,222.62,222.72,22341.0,215.9348,215.9542,215.7991,215.896,22341.0
2021-04-20 14:15:00,222.72,222.77,222.52,222.57,27008.0,215.896,215.9445,215.7021,215.7506,27008.0
2021-04-20 14:20:00,222.56,222.65,222.28,222.34,26501.0,215.7409,215.8282,215.4695,215.5277,26501.0
2021-04-20 14:25:00,222.34,222.37,222.2,222.27,20068.0,215.5277,215.5567,215.3919,215.4598,20068.0
2021-04-20 14:30:00,222.29,222.3,222.11,222.11,24705.0,215.4792,215.4889,215.3047,215.3047,24705.0
2021-04-20 14:35:00,222.12,222.19,222.06,222.1,12534.0,215.3144,215.3823,215.2562,215.295,12534.0
2021-04-20 14:40:00,222.1,222.33,222.08,222.29,30778.0,215.295,215.518,215.2756,215.4792,30778.0
2021-04-20 14:45:00,222.28,222.38,222.21,222.34,21375.0,215.4695,215.5664,215.4016,215.5277,21375.0
2021-04-20 14:50:00,222.33,222.66,222.33,222.6,32419.0,215.518,215.8379,215.518,215.7797,32419.0
2021-04-20 14:55:00,222.58,222.58,222.25,222.33,20030.0,215.7603,215.7603,215.4404,215.518,20030.0
2021-04-20 15:00:00,222.33,222.67,222.33,222.64,25599.0,215.518,215.8475,215.518,215.8185,25599.0
2021-04-20 15:05:00,222.62,222.84,222.62,222.84,24800.0,215.7991,216.0123,215.7991,216.0123,24800.0
2021-04-20 15:10:00,222.83,222.88,222.72,222.81,21331.0,216.0026,216.0511,215.896,215.9833,21331.0
2021-04-20 15:15:00,222.81,222.91,222.74,222.75,32931.0,215.9833,216.0802,215.9154,215.9251,32931.0
2021-04-20 15:20:00,222.75,222.98,222.74,222.9,28470.0,215.9251,216.148,215.9154,216.0705,28470.0
2021-04-20 15:25:00,222.9,222.93,222.77,222.8,42490.0,216.0705,216.0996,215.9445,215.9736,42490.0
2021-04-20 15:30:00,222.78,222.95,222.68,222.9,44250.0,215.9542,216.119,215.8572,216.0705,44250.0
2021-04-20 15:35:00,222.91,223.14,222.9,223.1,52815.0,216.0802,216.3031,216.0705,216.2644,52815.0
2021-04-20 15:40:00,223.11,223.26,223.09,223.15,55469.0,216.2741,216.4195,216.2547,216.3128,55469.0
2021-04-20 15:45:00,223.18,223.3,223.09,223.22,72307.0,216.3419,216.4582,216.2547,216.3807,72307.0
2021-04-20 15:50:00,223.18,223.19,223.0,223.16,99168.0,216.3419,216.3516,216.1674,216.3225,99168.0
2021-04-20 15:55:00,223.16,223.64,222.98,223.36,262789.0,216.3225,216.7878,216.148,216.5164,262789.0
2021-04-21 09:30:00,223.31,224.26,222.99,223.04,155455.0,216.4679,217.3888,216.1577,216.2062,155455.0
2021-04-21 09:35:00,223.04,223.71,222.86,223.45,42675.0,216.2062,216.8557,216.0317,216.6036,42675.0
2021-04-21 09:40:00,223.41,224.78,223.15,224.77,48481.0,216.5649,217.8929,216.3128,217.8832,48481.0
2021-04-21 09:45:00,224.73,225.29,224.5,224.93,64938.0,217.8444,218.3873,217.6215,218.0383,64938.0
2021-04-21 09:50:00,224.9,225.4,224.87,225.36,41332.0,218.0092,218.4939,217.9801,218.4551,41332.0
2021-04-21 09:55:00,225.39,225.99,225.25,225.93,48459.0,218.4842,219.0658,218.3485,219.0077,48459.0
2021-04-21 10:00:00,225.98,226.04,225.27,225.79,115624.0,219.0561,219.1143,218.3679,218.872,115624.0
2021-04-21 10:05:00,225.75,225.93,225.39,225.84,38210.0,218.8332,219.0077,218.4842,218.9204,38210.0
2021-04-21 10:10:00,225.87,226.08,225.59,225.69,42145.0,218.9495,219.1531,218.6781,218.775,42145.0
2021-04-21 10:15:00,225.73,226.16,225.73,225.96,43667.0,218.8138,219.2306,218.8138,219.0367,43667.0
2021-04-21 10:20:00,225.97,226.41,225.75,226.34,43792.0,219.0464,219.473,218.8332,219.4051,43792.0
2021-04-21 10:25:00,226.39,226.72,226.39,226.43,49015.0,219.4536,219.7735,219.4536,219.4923,49015.0
2021-04-21 10:30:00,226.44,226.54,226.23,226.26,30009.0,219.502,219.599,219.2985,219.3276,30009.0
2021-04-21 10:35:00,226.2,226.57,226.17,226.18,35852.0,219.2694,219.6281,219.2403,219.25,35852.0
2021-04-21 10:40:00,226.2,226.27,226.06,226.26,34538.0,219.2694,219.3372,219.1337,219.3276,34538.0
2021-04-21 10:45:00,226.26,226.51,226.1,226.41,42353.0,219.3276,219.5699,219.1725,219.473,42353.0
2021-04-21 10:50:00,226.36,226.56,226.2,226.45,38981.0,219.4245,219.6184,219.2694,219.5117,38981.0
2021-04-21 10:55:00,226.45,226.67,226.25,226.61,46492.0,219.5117,219.725,219.3179,219.6668,46492.0
2021-04-21 11:00:00,226.64,227.02,226.58,226.99,43418.0,219.6959,220.0643,219.6377,220.0352,43418.0
2021-04-21 11:05:00,226.98,227.14,226.84,227.13,48950.0,220.0255,220.1806,219.8898,220.1709,48950.0
2021-04-21 11:10:00,227.15,227.32,227.13,227.22,42473.0,220.1903,220.3551,220.1709,220.2581,42473.0
2021-04-21 11:15:00,227.21,227.35,227.16,227.18,48735.0,220.2484,220.3842,220.2,220.2194,48735.0
2021-04-21 11:20:00,227.18,227.45,227.17,227.17,46496.0,220.2194,220.4811,220.2097,220.2097,46496.0
2021-04-21 11:25:00,227.17,227.33,227.03,227.19,29859.0,220.2097,220.3648,220.074,220.2291,29859.0
2021-04-21 11:30:00,227.19,227.25,227.1,227.19,23723.0,220.2291,220.2872,220.1418,220.2291,23723.0
2021-04-21 11:35:00,227.17,227.45,227.14,227.21,92904.0,220.2097,220.4811,220.1806,220.2484,92904.0
2021-04-21 11:40:00,227.22,227.34,227.1,227.3,21438.0,220.2581,220.3745,220.1418,220.3357,21438.0
2021-04-21 11:45:00,227.29,227.87,227.29,227.5,106472.0,220.326,220.8882,220.326,220.5296,106472.0
2021-04-21 11:50:00,227.51,227.58,227.31,227.39,44197.0,220.5393,220.6071,220.3454,220.4229,44197.0
2021-04-21 11:55:00,227.38,227.56,227.35,227.46,25119.0,220.4132,220.5877,220.3842,220.4908,25119.0
2021-04-21 12:00:00,227.43,227.54,227.29,227.54,24012.0,220.4617,220.5683,220.326,220.5683,24012.0
2021-04-21 12:05:00,227.51,227.57,227.29,227.44,21529.0,220.5393,220.5974,220.326,220.4714,21529.0
2021-04-21 12:10:00,227.45,227.58,227.38,227.56,15535.0,220.4811,220.6071,220.4132,220.5877,15535.0
2021-04-21 12:15:00,227.55,227.58,227.3,227.41,26162.0,220.578,220.6071,220.3357,220.4423,26162.0
2021-04-21 12:20:00,227.41,227.42,227.12,227.29,24866.0,220.4423,220.452,220.1612,220.326,24866.0
2021-04-21 12:25:00,227.27,227.3,227.15,227.27,31905.0,220.3066,220.3357,220.1903,220.3066,31905.0
2021-04-21 12:30:00,227.31,227.45,227.23,227.36,30219.0,220.3454,220.4811,220.2678,220.3938,30219.0
2021-04-21 12:35:00,227.38,227.44,227.27,227.31,21305.0,220.4132,220.4714,220.3066,220.3454,21305.0
2021-04-21 12:40:00,227.3,227.32,227.08,227.2,36825.0,220.3357,220.3551,220.1224,220.2388,36825.0
2021-04-21 12:45:00,227.21,227.24,227.08,227.12,19354.0,220.2484,220.2775,220.1224,220.1612,19354.0
2021-04-21 12:50:00,227.13,227.39,227.11,227.31,18490.0,220.1709,220.4229,220.1515,220.3454,18490.0
2021-04-21 12:55:00,227.29,227.42,227.22,227.31,24785.0,220.326,220.452,220.2581,220.3454,24785.0
2021-04-21 13:00:00,227.34,227.48,227.3,227.37,22173.0,220.3745,220.5102,220.3357,220.4035,22173.0
2021-04-21 13:05:00,227.39,227.41,227.23,227.24,33598.0,220.4229,220.4423,220.2678,220.2775,33598.0
2021-04-21 13:10:00,227.27,227.3,227.12,227.15,31494.0,220.3066,220.3357,220.1612,220.1903,31494.0
2021-04-21 13:15:00,227.16,227.3,227.1,227.15,29701.0,220.2,220.3357,220.1418,220.1903,29701.0
2021-04-21 13:20:00,227.15,227.25,227.09,227.15,23529.0,220.1903,220.2872,220.1321,220.1903,23529.0
2021-04-21 13:25:00,227.16,227.21,227.03,227.05,24243.0,220.2,220.2484,220.074,220.0933,24243.0
2021-04-21 13:30:00,227.06,227.15,226.99,227.02,23065.0,220.103,220.1903,220.0352,220.0643,23065.0
2021-04-21 13:35:00,227.04,227.05,226.92,226.97,24466.0,220.0837,220.0933,219.9673,220.0158,24466.0
2021-04-21 13:40:00,226.99,227.04,226.85,226.87,25724.0,220.0352,220.0837,219.8995,219.9189,25724.0
2021-04-21 13:45:00,226.85,227.0,226.85,226.96,26367.0,219.8995,220.0449,219.8995,220.0061,26367.0
2021-04-21 13:50:00,226.94,227.04,226.82,226.82,24596.0,219.9867,220.0837,219.8704,219.8704,24596.0
2021-04-21 13:55:00,226.82,226.85,226.58,226.62,27546.0,219.8704,219.8995,219.6377,219.6765,27546.0
2021-04-21 14:00:00,226.62,226.87,226.62,226.71,20177.0,219.6765,219.9189,219.6765,219.7638,20177.0
2021-04-21 14:05:00,226.72,226.88,226.7,226.83,30514.0,219.7735,219.9286,219.7541,219.8801,30514.0
2021-04-21 14:10:00,226.83,226.95,226.75,226.86,28498.0,219.8801,219.9964,219.8025,219.9092,28498.0
2021-04-21 14:15:00,226.86,226.99,226.73,226.76,30789.0,219.9092,220.0352,219.7832,219.8122,30789.0
2021-04-21 14:20:00,226.76,226.81,226.58,226.6,25159.0,219.8122,219.8607,219.6377,219.6571,25159.0
2021-04-21 14:25:00,226.6,226.77,226.53,226.63,32749.0,219.6571,219.8219,219.5893,219.6862,32749.0
2021-04-21 14:30:00,226.65,226.81,226.57,226.74,27584.0,219.7056,219.8607,219.6281,219.7928,27584.0
2021-04-21 14:35:00,226.72,226.86,226.66,226.67,20673.0,219.7735,219.9092,219.7153,219.725,20673.0
2021-04-21 14:40:00,226.67,226.71,226.45,226.51,25485.0,219.725,219.7638,219.5117,219.5699,25485.0
2021-04-21 14:45:00,226.52,226.58,226.43,226.56,18238.0,219.5796,219.6377,219.4923,219.6184,18238.0
2021-04-21 14:50:00,226.57,226.63,226.48,226.59,20265.0,219.6281,219.6862,219.5408,219.6474,20265.0
2021-04-21 14:55:00,226.61,226.72,226.51,226.71,24041.0,219.6668,219.7735,219.5699,219.7638,24041.0
2021-04-21 15:00:00,226.69,226.71,226.46,226.52,23131.0,219.7444,219.7638,219.5214,219.5796,23131.0
2021-04-21 15:05:00,226.53,226.6,226.45,226.49,17138.0,219.5893,219.6571,219.5117,219.5505,17138.0
2021-04-21 15:10:00,226.49,226.67,226.47,226.66,16853.0,219.5505,219.725,219.5311,219.7153,16853.0
2021-04-21 15:15:00,226.63,226.7,226.49,226.66,23479.0,219.6862,219.7541,219.5505,219.7153,23479.0
2021-04-21 15:20:00,226.71,226.77,226.63,226.72,30043.0,219.7638,219.8219,219.6862,219.7735,30043.0
2021-04-21 15:25:00,226.73,226.8,226.66,226.7,33238.0,219.7832,219.851,219.7153,219.7541,33238.0
2021-04-21 15:30:00,226.71,227.01,226.62,226.99,62359.0,219.7638,220.0546,219.6765,220.0352,62359.0
2021-04-21 15:35:00,227.01,227.2,226.98,227.01,55217.0,220.0546,220.2388,220.0255,220.0546,55217.0
2021-04-21 15:40:00,227.0,227.41,226.91,227.35,140359.0,220.0449,220.4423,219.9576,220.3842,140359.0
2021-04-21 15:45:00,227.36,227.62,227.34,227.6,96674.0,220.3938,220.6459,220.3745,220.6265,96674.0
2021-04-21 15:50:00,227.59,227.7,227.41,227.44,142385.0,220.6168,220.7234,220.4423,220.4714,142385.0
2021-04-21 15:55:00,227.45,227.78,227.28,227.28,284338.0,220.4811,220.801,220.3163,220.3163,284338.0
2021-04-22 09:30:00,227.3,227.77,226.93,227.06,189311.0,220.3357,220.7913,219.977,220.103,189311.0
2021-04-22 09:35:00,227.01,228.71,226.89,228.64,118221.0,220.0546,221.7025,219.9382,221.6346,118221.0
2021-04-22 09:40:00,228.61,228.88,228.15,228.79,64424.0,221.6055,221.8673,221.1596,221.78,64424.0
2021-04-22 09:45:00,228.75,229.37,228.73,229.33,70537.0,221.7413,222.3423,221.7219,222.3035,70537.0
2021-04-22 09:50:00,229.37,229.84,229.37,229.69,69056.0,222.3423,222.7979,222.3423,222.6525,69056.0
2021-04-22 09:55:00,229.68,229.92,229.27,229.3,60354.0,222.6428,222.8754,222.2453,222.2744,60354.0
2021-04-22 10:00:00,229.3,229.36,228.65,228.84,90789.0,222.2744,222.3326,221.6443,221.8285,90789.0
2021-04-22 10:05:00,228.87,229.74,228.85,229.67,60486.0,221.8576,222.7009,221.8382,222.6331,60486.0
2021-04-22 10:10:00,229.62,229.92,229.42,229.63,148461.0,222.5846,222.8754,222.3907,222.5943,148461.0
2021-04-22 10:15:00,229.65,229.83,229.33,229.63,53062.0,222.6137,222.7882,222.3035,222.5943,53062.0
2021-04-22 10:20:00,229.67,229.74,229.18,229.22,28707.0,222.6331,222.7009,222.1581,222.1969,28707.0
2021-04-22 10:25:00,229.21,229.67,229.19,229.6,34149.0,222.1872,222.6331,222.1678,222.5652,34149.0
2021-04-22 10:30:00,229.59,230.04,229.57,230.04,144713.0,222.5555,222.9917,222.5361,222.9917,144713.0
2021-04-22 10:35:00,230.05,230.06,229.23,229.23,49154.0,223.0014,223.0111,222.2066,222.2066,49154.0
2021-04-22 10:40:00,229.21,229.93,229.16,229.88,58554.0,222.1872,222.8851,222.1387,222.8366,58554.0
2021-04-22 10:45:00,229.84,230.04,229.84,229.97,43298.0,222.7979,222.9917,222.7979,222.9239,43298.0
2021-04-22 10:50:00,229.95,230.16,229.68,230.06,43508.0,222.9045,223.1081,222.6428,223.0111,43508.0
2021-04-22 10:55:00,230.06,230.16,230.0,230.05,32723.0,223.0111,223.1081,222.953,223.0014,32723.0
2021-04-22 11:00:00,230.1,230.16,229.82,229.92,47098.0,223.0499,223.1081,222.7785,222.8754,47098.0
2021-04-22 11:05:00,229.94,230.31,229.94,230.17,35123.0,222.8948,223.2535,222.8948,223.1178,35123.0
2021-04-22 11:10:00,230.14,230.19,230.03,230.18,21938.0,223.0887,223.1371,222.982,223.1274,21938.0
2021-04-22 11:15:00,230.17,230.22,230.07,230.09,20471.0,223.1178,223.1662,223.0208,223.0402,20471.0
2021-04-22 11:20:00,230.09,230.18,229.92,230.12,29340.0,223.0402,223.1274,222.8754,223.0693,29340.0
2021-04-22 11:25:00,230.12,230.44,230.07,230.23,50952.0,223.0693,223.3795,223.0208,223.1759,50952.0
2021-04-22 11:30:00,230.21,230.5,230.0,230.43,30052.0,223.1565,223.4376,222.953,223.3698,30052.0
2021-04-22 11:35:00,230.43,230.53,230.21,230.37,29181.0,223.3698,223.4667,223.1565,223.3116,29181.0
2021-04-22 11:40:00,230.35,230.46,230.27,230.45,22265.0,223.2922,223.3989,223.2147,223.3892,22265.0
2021-04-22 11:45:00,230.46,230.64,230.33,230.62,24195.0,223.3989,223.5734,223.2728,223.554,24195.0
2021-04-22 11:50:00,230.6,230.66,230.48,230.49,20062.0,223.5346,223.5927,223.4183,223.4279,20062.0
2021-04-22 11:55:00,230.5,230.54,230.4,230.49,27021.0,223.4376,223.4764,223.3407,223.4279,27021.0
2021-04-22 12:00:00,230.49,230.71,230.46,230.66,43955.0,223.4279,223.6412,223.3989,223.5927,43955.0
2021-04-22 12:05:00,230.66,230.84,230.56,230.66,51335.0,223.5927,223.7672,223.4958,223.5927,51335.0
2021-04-22 12:10:00,230.65,230.7,230.47,230.7,23042.0,223.583,223.6315,223.4086,223.6315,23042.0
2021-04-22 12:15:00,230.71,230.88,230.66,230.88,25337.0,223.6412,223.806,223.5927,223.806,25337.0
2021-04-22 12:20:00,230.87,230.89,230.78,230.83,19906.0,223.7963,223.8157,223.7091,223.7575,19906.0
2021-04-22 12:25:00,230.83,230.86,230.74,230.84,28732.0,223.7575,223.7866,223.6703,223.7672,28732.0
2021-04-22 12:30:00,230.82,230.94,230.71,230.88,33202.0,223.7478,223.8642,223.6412,223.806,33202.0
2021-04-22 12:35:00,230.88,230.93,230.74,230.76,20371.0,223.806,223.8545,223.6703,223.6897,20371.0
2021-04-22 12:40:00,230.74,230.78,230.51,230.51,39990.0,223.6703,223.7091,223.4473,223.4473,39990.0
2021-04-22 12:45:00,230.5,230.56,230.42,230.51,21663.0,223.4376,223.4958,223.3601,223.4473,21663.0
2021-04-22 12:50:00,230.51,230.61,230.39,230.42,23404.0,223.4473,223.5443,223.331,223.3601,23404.0
2021-04-22 12:55:00,230.41,230.67,230.37,230.48,24818.0,223.3504,223.6024,223.3116,223.4183,24818.0
2021-04-22 13:00:00,230.48,230.52,230.37,230.39,18411.0,223.4183,223.457,223.3116,223.331,18411.0
2021-04-22 13:05:00,230.4,230.42,229.2,229.52,61332.0,223.3407,223.3601,222.1775,222.4877,61332.0
2021-04-22 13:10:00,229.48,229.5,228.78,229.35,45559.0,222.4489,222.4683,221.7703,222.3229,45559.0
2021-04-22 13:15:00,229.33,229.33,228.63,228.69,47596.0,222.3035,222.3035,221.6249,221.6831,47596.0
2021-04-22 13:20:00,228.68,229.26,228.59,229.16,42801.0,221.6734,222.2356,221.5862,222.1387,42801.0
2021-04-22 13:25:00,229.14,229.45,228.93,229.36,16745.0,222.1193,222.4198,221.9157,222.3326,16745.0
2021-04-22 13:30:00,229.32,229.33,229.03,229.24,25983.0,222.2938,222.3035,222.0127,222.2162,25983.0
2021-04-22 13:35:00,229.17,229.33,228.95,229.09,46000.0,222.1484,222.3035,221.9351,222.0708,46000.0
2021-04-22 13:40:00,229.07,229.11,228.85,228.87,39087.0,222.0515,222.0902,221.8382,221.8576,39087.0
2021-04-22 13:45:00,228.89,229.07,228.2,228.34,30746.0,221.877,222.0515,221.2081,221.3438,30746.0
2021-04-22 13:50:00,228.36,228.39,227.77,227.85,47706.0,221.3632,221.3923,220.7913,220.8688,47706.0
2021-04-22 13:55:00,227.84,227.93,227.53,227.64,37459.0,220.8591,220.9464,220.5586,220.6653,37459.0
2021-04-22 14:00:00,227.6,227.62,227.05,227.44,88647.0,220.6265,220.6459,220.0933,220.4714,88647.0
2021-04-22 14:05:00,227.43,227.88,227.27,227.75,32047.0,220.4617,220.8979,220.3066,220.7719,32047.0
2021-04-22 14:10:00,227.7,228.09,227.67,228.09,29328.0,220.7234,221.1015,220.6944,221.1015,29328.0
2021-04-22 14:15:00,228.03,228.12,227.95,228.12,32548.0,221.0433,221.1306,220.9658,221.1306,32548.0
2021-04-22 14:20:00,228.18,228.21,227.9,228.09,24319.0,221.1887,221.2178,220.9173,221.1015,24319.0
2021-04-22 14:25:00,228.05,228.58,227.88,228.54,27953.0,221.0627,221.5765,220.8979,221.5377,27953.0
2021-04-22 14:30:00,228.5,228.51,228.32,228.39,22473.0,221.4989,221.5086,221.3244,221.3923,22473.0
2021-04-22 14:35:00,228.38,228.52,228.0,228.26,65306.0,221.3826,221.5183,221.0142,221.2663,65306.0
2021-04-22 14:40:00,228.25,228.61,228.18,228.6,22900.0,221.2566,221.6055,221.1887,221.5959,22900.0
2021-04-22 14:45:00,228.58,228.68,228.48,228.56,33685.0,221.5765,221.6734,221.4795,221.5571,33685.0
2021-04-22 14:50:00,228.55,228.69,228.41,228.63,23306.0,221.5474,221.6831,221.4117,221.6249,23306.0
2021-04-22 14:55:00,228.65,228.8,228.52,228.58,21114.0,221.6443,221.7897,221.5183,221.5765,21114.0
2021-04-22 15:00:00,228.6,228.89,228.56,228.67,25447.0,221.5959,221.877,221.5571,221.6637,25447.0
2021-04-22 15:05:00,228.65,228.66,228.14,228.23,23417.0,221.6443,221.654,221.1499,221.2372,23417.0
2021-04-22 15:10:00,228.3,228.38,228.22,228.31,23651.0,221.305,221.3826,221.2275,221.3147,23651.0
2021-04-22 15:15:00,228.33,228.38,228.03,228.14,31495.0,221.3341,221.3826,221.0433,221.1499,31495.0
2021-04-22 15:20:00,228.14,228.22,227.99,228.03,31461.0,221.1499,221.2275,221.0045,221.0433,31461.0
2021-04-22 15:25:00,228.02,228.22,227.93,228.14,38443.0,221.0336,221.2275,220.9464,221.1499,38443.0
2021-04-22 15:30:00,228.14,228.46,228.09,228.37,53643.0,221.1499,221.4601,221.1015,221.3729,53643.0
2021-04-22 15:35:00,228.35,228.51,228.24,228.33,46742.0,221.3535,221.5086,221.2469,221.3341,46742.0
2021-04-22 15:40:00,228.34,228.56,228.27,228.32,61220.0,221.3438,221.5571,221.276,221.3244,61220.0
2021-04-22 15:45:00,228.35,228.77,228.26,228.27,52887.0,221.3535,221.7606,221.2663,221.276,52887.0
2021-04-22 15:50:00,228.31,228.63,228.29,228.55,79264.0,221.3147,221.6249,221.2954,221.5474,79264.0
2021-04-22 15:55:00,228.56,228.67,227.55,227.58,493279.0,221.5571,221.6637,220.578,220.6071,493279.0
2021-04-23 09:30:00,228.61,229.03,227.97,228.6,192206.0,221.6055,222.0127,220.9852,221.5959,192206.0
2021-04-23 09:35:00,228.6,228.88,227.71,227.93,57906.0,221.5959,221.8673,220.7331,220.9464,57906.0
2021-04-23 09:40:00,227.96,228.48,227.9,228.25,36425.0,220.9755,221.4795,220.9173,221.2566,36425.0
2021-04-23 09:45:00,228.2,228.36,228.0,228.28,49070.0,221.2081,221.3632,221.0142,221.2857,49070.0
2021-04-23 09:50:00,228.25,229.04,228.25,228.99,58303.0,221.2566,222.0224,221.2566,221.9739,58303.0
2021-04-23 09:55:00,228.99,229.22,228.88,229.05,36819.0,221.9739,222.1969,221.8673,222.0321,36819.0
2021-04-23 10:00:00,229.11,229.84,229.07,229.77,35652.0,222.0902,222.7979,222.0515,222.73,35652.0
2021-04-23 10:05:00,229.74,230.0,229.69,229.76,50377.0,222.7009,222.953,222.6525,222.7203,50377.0
2021-04-23 10:10:00,229.77,230.0,229.67,229.7,36221.0,222.73,222.953,222.6331,222.6622,36221.0
2021-04-23 10:15:00,229.73,229.73,229.38,229.43,45573.0,222.6912,222.6912,222.352,222.4004,45573.0
2021-04-23 10:20:00,229.41,229.55,229.18,229.51,32279.0,222.381,222.5167,222.1581,222.478,32279.0
2021-04-23 10:25:00,229.5,229.64,229.28,229.64,49217.0,222.4683,222.604,222.255,222.604,49217.0
2021-04-23 10:30:00,229.64,230.01,229.51,229.89,45396.0,222.604,222.9627,222.478,222.8463,45396.0
2021-04-23 10:35:00,229.87,229.98,229.71,229.91,28011.0,222.8269,222.9336,222.6718,222.8657,28011.0
2021-04-23 10:40:00,229.91,230.11,229.76,229.78,39313.0,222.8657,223.0596,222.7203,222.7397,39313.0
2021-04-23 10:45:00,229.77,230.06,229.59,230.02,24757.0,222.73,223.0111,222.5555,222.9723,24757.0
2021-04-23 10:50:00,229.98,230.21,229.88,230.19,26662.0,222.9336,223.1565,222.8366,223.1371,26662.0
2021-04-23 10:55:00,230.2,230.69,230.2,230.66,58878.0,223.1468,223.6218,223.1468,223.5927,58878.0
2021-04-23 11:00:00,230.66,230.74,230.38,230.5,40235.0,223.5927,223.6703,223.3213,223.4376,40235.0
2021-04-23 11:05:00,230.49,230.6,230.39,230.46,36552.0,223.4279,223.5346,223.331,223.3989,36552.0
2021-04-23 11:10:00,230.44,230.73,230.39,230.73,25469.0,223.3795,223.6606,223.331,223.6606,25469.0
2021-04-23 11:15:00,230.73,230.75,230.48,230.54,25443.0,223.6606,223.68,223.4183,223.4764,25443.0
2021-04-23 11:20:00,230.57,230.59,230.48,230.56,21871.0,223.5055,223.5249,223.4183,223.4958,21871.0
2021-04-23 11:25:00,230.56,230.57,230.31,230.4,30291.0,223.4958,223.5055,223.2535,223.3407,30291.0
2021-04-23 11:30:00,230.42,230.74,230.41,230.67,22224.0,223.3601,223.6703,223.3504,223.6024,22224.0
2021-04-23 11:35:00,230.67,230.75,230.54,230.56,26703.0,223.6024,223.68,223.4764,223.4958,26703.0
2021-04-23 11:40:00,230.57,230.68,230.37,230.66,49437.0,223.5055,223.6121,223.3116,223.5927,49437.0
2021-04-23 11:45:00,230.67,230.79,230.6,230.78,27904.0,223.6024,223.7188,223.5346,223.7091,27904.0
2021-04-23 11:50:00,230.73,230.73,230.53,230.68,27054.0,223.6606,223.6606,223.4667,223.6121,27054.0
2021-04-23 11:55:00,230.7,230.75,230.48,230.5,23262.0,223.6315,223.68,223.4183,223.4376,23262.0
2021-04-23 12:00:00,230.48,230.58,230.41,230.54,21037.0,223.4183,223.5152,223.3504,223.4764,21037.0
2021-04-23 12:05:00,230.53,230.65,230.38,230.49,15109.0,223.4667,223.583,223.3213,223.4279,15109.0
2021-04-23 12:10:00,230.5,230.57,230.45,230.5,14850.0,223.4376,223.5055,223.3892,223.4376,14850.0
2021-04-23 12:15:00,230.5,230.66,230.5,230.52,21194.0,223.4376,223.5927,223.4376,223.457,21194.0
2021-04-23 12:20:00,230.52,230.6,230.38,230.55,23691.0,223.457,223.5346,223.3213,223.4861,23691.0
2021-04-23 12:25:00,230.55,230.68,230.5,230.56,24958.0,223.4861,223.6121,223.4376,223.4958,24958.0
2021-04-23 12:30:00,230.56,230.7,230.48,230.7,21851.0,223.4958,223.6315,223.4183,223.6315,21851.0
2021-04-23 12:35:00,230.71,231.0,230.65,230.95,39566.0,223.6412,223.9223,223.583,223.8739,39566.0
2021-04-23 12:40:00,230.95,231.16,230.91,231.09,41443.0,223.8739,224.0774,223.8351,224.0096,41443.0
2021-04-23 12:45:00,231.09,231.29,231.0,231.28,36028.0,224.0096,224.2034,223.9223,224.1937,36028.0
2021-04-23 12:50:00,231.26,231.29,231.16,231.23,23530.0,224.1744,224.2034,224.0774,224.1453,23530.0
2021-04-23 12:55:00,231.25,231.26,231.07,231.16,11691.0,224.1647,224.1744,223.9902,224.0774,11691.0
2021-04-23 13:00:00,231.13,231.19,230.86,230.91,18359.0,224.0483,224.1065,223.7866,223.8351,18359.0
2021-04-23 13:05:00,230.89,231.05,230.89,231.02,17939.0,223.8157,223.9708,223.8157,223.9417,17939.0
2021-04-23 13:10:00,231.02,231.14,230.97,230.98,18638.0,223.9417,224.058,223.8932,223.9029,18638.0
2021-04-23 13:15:00,230.99,231.01,230.85,230.89,19586.0,223.9126,223.932,223.7769,223.8157,19586.0
2021-04-23 13:20:00,230.84,230.96,230.81,230.89,11653.0,223.7672,223.8835,223.7381,223.8157,11653.0
2021-04-23 13:25:00,230.84,230.95,230.81,230.95,26047.0,223.7672,223.8739,223.7381,223.8739,26047.0
2021-04-23 13:30:00,230.92,231.03,230.85,231.03,23549.0,223.8448,223.9514,223.7769,223.9514,23549.0
2021-04-23 13:35:00,230.99,231.19,230.97,231.04,36070.0,223.9126,224.1065,223.8932,223.9611,36070.0
2021-04-23 13:40:00,231.03,231.2,230.96,230.96,16680.0,223.9514,224.1162,223.8835,223.8835,16680.0
2021-04-23 13:45:00,230.96,231.07,230.88,231.02,18300.0,223.8835,223.9902,223.806,223.9417,18300.0
2021-04-23 13:50:00,231.01,231.1,230.92,231.05,14972.0,223.932,224.0193,223.8448,223.9708,14972.0
2021-04-23 13:55:00,231.03,231.25,230.94,231.25,74748.0,223.9514,224.1647,223.8642,224.1647,74748.0
2021-04-23 14:00:00,231.24,231.25,231.0,231.19,25721.0,224.155,224.1647,223.9223,224.1065,25721.0
2021-04-23 14:05:00,231.17,231.37,231.17,231.31,22980.0,224.0871,224.281,224.0871,224.2228,22980.0
2021-04-23 14:10:00,231.3,231.42,231.26,231.28,19938.0,224.2131,224.3295,224.1744,224.1937,19938.0
2021-04-23 14:15:00,231.28,231.35,231.15,231.21,15988.0,224.1937,224.2616,224.0677,224.1259,15988.0
2021-04-23 14:20:00,231.2,231.23,230.97,230.97,18194.0,224.1162,224.1453,223.8932,223.8932,18194.0
2021-04-23 14:25:00,230.97,231.06,230.87,230.99,26993.0,223.8932,223.9805,223.7963,223.9126,26993.0
2021-04-23 14:30:00,231.0,231.09,230.91,231.03,23910.0,223.9223,224.0096,223.8351,223.9514,23910.0
2021-04-23 14:35:00,231.01,231.03,230.84,231.03,25617.0,223.932,223.9514,223.7672,223.9514,25617.0
2021-04-23 14:40:00,231.03,231.16,230.97,231.01,40872.0,223.9514,224.0774,223.8932,223.932,40872.0
2021-04-23 14:45:00,231.02,231.12,230.96,231.1,33950.0,223.9417,224.0386,223.8835,224.0193,33950.0
2021-04-23 14:50:00,231.09,231.3,230.98,231.3,23509.0,224.0096,224.2131,223.9029,224.2131,23509.0
2021-04-23 14:55:00,231.28,231.38,231.2,231.3,30862.0,224.1937,224.2907,224.1162,224.2131,30862.0
2021-04-23 15:00:00,231.3,231.54,231.25,231.51,53240.0,224.2131,224.4458,224.1647,224.4167,53240.0
2021-04-23 15:05:00,231.52,231.71,231.48,231.58,55720.0,224.4264,224.6106,224.3876,224.4846,55720.0
2021-04-23 15:10:00,231.56,231.62,231.46,231.52,26640.0,224.4652,224.5233,224.3682,224.4264,26640.0
2021-04-23 15:15:00,231.5,231.51,231.35,231.4,34000.0,224.407,224.4167,224.2616,224.3101,34000.0
2021-04-23 15:20:00,231.4,231.46,231.3,231.41,41309.0,224.3101,224.3682,224.2131,224.3198,41309.0
2021-04-23 15:25:00,231.4,231.67,231.38,231.49,37768.0,224.3101,224.5718,224.2907,224.3973,37768.0
2021-04-23 15:30:00,231.49,231.75,231.48,231.75,52565.0,224.3973,224.6493,224.3876,224.6493,52565.0
2021-04-23 15:35:00,231.73,231.82,231.45,231.48,48215.0,224.63,224.7172,224.3585,224.3876,48215.0
2021-04-23 15:40:00,231.49,231.51,231.27,231.29,53253.0,224.3973,224.4167,224.184,224.2034,53253.0
2021-04-23 15:45:00,231.28,231.28,230.8,230.81,84375.0,224.1937,224.1937,223.7284,223.7381,84375.0
2021-04-23 15:50:00,230.82,230.97,230.39,230.45,100613.0,223.7478,223.8932,223.331,223.3892,100613.0
2021-04-23 15:55:00,230.45,230.48,229.89,230.0,373240.0,223.3892,223.4183,222.8463,222.953,373240.0
2021-04-26 09:30:00,230.77,232.32,230.62,232.17,282843.0,223.6994,225.2019,223.554,225.0565,282843.0
2021-04-26 09:35:00,232.13,232.54,231.7,232.08,81680.0,225.0177,225.4151,224.6009,224.9692,81680.0
2021-04-26 09:40:00,232.07,232.57,231.86,232.24,77830.0,224.9595,225.4442,224.756,225.1243,77830.0
2021-04-26 09:45:00,232.24,232.93,232.16,232.84,65401.0,225.1243,225.7932,225.0468,225.7059,65401.0
2021-04-26 09:50:00,232.82,232.95,232.16,232.21,59672.0,225.6866,225.8126,225.0468,225.0952,59672.0
2021-04-26 09:55:00,232.23,232.48,231.93,231.99,49792.0,225.1146,225.357,224.8238,224.882,49792.0
2021-04-26 10:00:00,231.99,232.27,231.04,232.11,61128.0,224.882,225.1534,223.9611,224.9983,61128.0
2021-04-26 10:05:00,232.15,232.45,232.09,232.45,40942.0,225.0371,225.3279,224.9789,225.3279,40942.0
2021-04-26 10:10:00,232.4,232.49,232.12,232.2,32952.0,225.2794,225.3667,225.008,225.0856,32952.0
2021-04-26 10:15:00,232.2,232.59,232.2,232.4,65972.0,225.0856,225.4636,225.0856,225.2794,65972.0
2021-04-26 10:20:00,232.39,232.63,232.29,232.32,31892.0,225.2697,225.5024,225.1728,225.2019,31892.0
2021-04-26 10:25:00,232.3,232.31,231.85,231.87,42059.0,225.1825,225.1922,224.7463,224.7657,42059.0
2021-04-26 10:30:00,231.86,231.98,231.45,231.45,32110.0,224.756,224.8723,224.3585,224.3585,32110.0
2021-04-26 10:35:00,231.44,231.45,231.0,231.43,40691.0,224.3488,224.3585,223.9223,224.3391,40691.0
2021-04-26 10:40:00,231.41,231.63,231.37,231.54,24687.0,224.3198,224.533,224.281,224.4458,24687.0
2021-04-26 10:45:00,231.54,231.85,231.51,231.83,25026.0,224.4458,224.7463,224.4167,224.7269,25026.0
2021-04-26 10:50:00,231.82,231.95,231.64,231.71,40962.0,224.7172,224.8432,224.5427,224.6106,40962.0
2021-04-26 10:55:00,231.67,231.72,231.23,231.23,20714.0,224.5718,224.6203,224.1453,224.1453,20714.0
2021-04-26 11:00:00,231.25,231.7,231.17,231.59,34872.0,224.1647,224.6009,224.0871,224.4942,34872.0
2021-04-26 11:05:00,231.65,231.82,231.63,231.69,27577.0,224.5524,224.7172,224.533,224.5912,27577.0
2021-04-26 11:10:00,231.67,231.68,231.17,231.2,32159.0,224.5718,224.5815,224.0871,224.1162,32159.0
2021-04-26 11:15:00,231.2,231.34,231.13,231.25,36004.0,224.1162,224.2519,224.0483,224.1647,36004.0
2021-04-26 11:20:00,231.23,231.3,231.11,231.18,18479.0,224.1453,224.2131,224.029,224.0968,18479.0
2021-04-26 11:25:00,231.17,231.18,230.86,231.13,66426.0,224.0871,224.0968,223.7866,224.0483,66426.0
2021-04-26 11:30:00,231.12,231.22,230.95,231.08,16809.0,224.0386,224.1356,223.8739,223.9999,16809.0
2021-04-26 11:35:00,231.08,231.25,231.0,231.11,14048.0,223.9999,224.1647,223.9223,224.029,14048.0
2021-04-26 11:40:00,231.11,231.24,231.04,231.05,29237.0,224.029,224.155,223.9611,223.9708,29237.0
2021-04-26 11:45:00,231.09,231.17,230.9,230.92,34596.0,224.0096,224.0871,223.8254,223.8448,34596.0
2021-04-26 11:50:00,230.91,231.02,230.74,230.99,23141.0,223.8351,223.9417,223.6703,223.9126,23141.0
2021-04-26 11:55:00,230.96,231.0,230.68,230.75,16436.0,223.8835,223.9223,223.6121,223.68,16436.0
2021-04-26 12:00:00,230.74,230.74,230.5,230.62,38886.0,223.6703,223.6703,223.4376,223.554,38886.0
2021-04-26 12:05:00,230.6,230.66,230.41,230.46,14060.0,223.5346,223.5927,223.3504,223.3989,14060.0
2021-04-26 12:10:00,230.49,230.54,230.33,230.34,11416.0,223.4279,223.4764,223.2728,223.2825,11416.0
2021-04-26 12:15:00,230.34,230.47,230.31,230.37,18575.0,223.2825,223.4086,223.2535,223.3116,18575.0
2021-04-26 12:20:00,230.38,230.49,230.22,230.41,20400.0,223.3213,223.4279,223.1662,223.3504,20400.0
2021-04-26 12:25:00,230.4,230.47,230.23,230.39,24126.0,223.3407,223.4086,223.1759,223.331,24126.0
2021-04-26 12:30:00,230.39,230.5,230.33,230.48,16944.0,223.331,223.4376,223.2728,223.4183,16944.0
2021-04-26 12:35:00,230.47,230.61,230.43,230.57,19725.0,223.4086,223.5443,223.3698,223.5055,19725.0
2021-04-26 12:40:00,230.56,230.69,230.55,230.62,24811.0,223.4958,223.6218,223.4861,223.554,24811.0
2021-04-26 12:45:00,230.61,230.66,230.54,230.65,10216.0,223.5443,223.5927,223.4764,223.583,10216.0
2021-04-26 12:50:00,230.61,230.61,230.46,230.59,15963.0,223.5443,223.5443,223.3989,223.5249,15963.0
2021-04-26 12:55:00,230.58,230.63,230.46,230.48,19006.0,223.5152,223.5637,223.3989,223.4183,19006.0
2021-04-26 13:00:00,230.5,230.53,230.23,230.25,16511.0,223.4376,223.4667,223.1759,223.1953,16511.0
2021-04-26 13:05:00,230.27,230.28,230.0,230.03,15166.0,223.2147,223.2244,222.953,222.982,15166.0
2021-04-26 13:10:00,230.03,230.17,229.9,230.1,38362.0,222.982,223.1178,222.856,223.0499,38362.0
2021-04-26 13:15:00,230.11,230.13,229.94,229.94,19937.0,223.0596,223.079,222.8948,222.8948,19937.0
2021-04-26 13:20:00,229.93,230.09,229.82,230.04,32913.0,222.8851,223.0402,222.7785,222.9917,32913.0
2021-04-26 13:25:00,230.03,230.06,229.85,230.0,24953.0,222.982,223.0111,222.8076,222.953,24953.0
2021-04-26 13:30:00,229.98,230.0,229.88,229.96,28827.0,222.9336,222.953,222.8366,222.9142,28827.0
2021-04-26 13:35:00,229.94,230.11,229.93,230.11,21385.0,222.8948,223.0596,222.8851,223.0596,21385.0
2021-04-26 13:40:00,230.1,230.2,229.91,230.12,30974.0,223.0499,223.1468,222.8657,223.0693,30974.0
2021-04-26 13:45:00,230.14,230.25,229.99,230.15,24292.0,223.0887,223.1953,222.9433,223.0984,24292.0
2021-04-26 13:50:00,230.16,230.18,230.05,230.16,14250.0,223.1081,223.1274,223.0014,223.1081,14250.0
2021-04-26 13:55:00,230.14,230.27,230.07,230.14,47208.0,223.0887,223.2147,223.0208,223.0887,47208.0
2021-04-26 14:00:00,230.15,230.21,230.02,230.07,15194.0,223.0984,223.1565,222.9723,223.0208,15194.0
2021-04-26 14:05:00,230.09,230.46,230.09,230.36,18312.0,223.0402,223.3989,223.0402,223.3019,18312.0
2021-04-26 14:10:00,230.33,230.36,230.22,230.24,18430.0,223.2728,223.3019,223.1662,223.1856,18430.0
2021-04-26 14:15:00,230.26,230.36,230.19,230.25,15898.0,223.205,223.3019,223.1371,223.1953,15898.0
2021-04-26 14:20:00,230.26,230.36,230.24,230.3,10837.0,223.205,223.3019,223.1856,223.2438,10837.0
2021-04-26 14:25:00,230.28,230.37,230.19,230.31,12469.0,223.2244,223.3116,223.1371,223.2535,12469.0
2021-04-26 14:30:00,230.3,230.36,230.19,230.24,16844.0,223.2438,223.3019,223.1371,223.1856,16844.0
2021-04-26 14:35:00,230.25,230.27,230.22,230.25,15355.0,223.1953,223.2147,223.1662,223.1953,15355.0
2021-04-26 14:40:00,230.25,230.31,230.19,230.31,16745.0,223.1953,223.2535,223.1371,223.2535,16745.0
2021-04-26 14:45:00,230.32,230.32,230.23,230.29,12104.0,223.2632,223.2632,223.1759,223.2341,12104.0
2021-04-26 14:50:00,230.28,230.37,230.09,230.09,41750.0,223.2244,223.3116,223.0402,223.0402,41750.0
2021-04-26 14:55:00,230.13,230.28,230.06,230.11,19359.0,223.079,223.2244,223.0111,223.0596,19359.0
2021-04-26 15:00:00,230.12,230.14,230.01,230.14,32623.0,223.0693,223.0887,222.9627,223.0887,32623.0
2021-04-26 15:05:00,230.12,230.16,230.09,230.12,19297.0,223.0693,223.1081,223.0402,223.0693,19297.0
2021-04-26 15:10:00,230.12,230.14,229.97,230.03,43230.0,223.0693,223.0887,222.9239,222.982,43230.0
2021-04-26 15:15:00,230.03,230.1,229.95,229.98,35800.0,222.982,223.0499,222.9045,222.9336,35800.0
2021-04-26 15:20:00,229.98,230.06,229.95,229.97,45286.0,222.9336,223.0111,222.9045,222.9239,45286.0
2021-04-26 15:25:00,229.97,230.11,229.57,229.67,82483.0,222.9239,223.0596,222.5361,222.6331,82483.0
2021-04-26 15:30:00,229.67,229.83,229.52,229.8,51788.0,222.6331,222.7882,222.4877,222.7591,51788.0
2021-04-26 15:35:00,229.84,230.07,229.84,230.03,41409.0,222.7979,223.0208,222.7979,222.982,41409.0
2021-04-26 15:40:00,230.05,230.22,230.03,230.08,43923.0,223.0014,223.1662,222.982,223.0305,43923.0
2021-04-26 15:45:00,230.08,230.08,229.82,229.96,103141.0,223.0305,223.0305,222.7785,222.9142,103141.0
2021-04-26 15:50:00,229.98,230.27,229.87,230.25,60808.0,222.9336,223.2147,222.8269,223.1953,60808.0
2021-04-26 15:55:00,230.28,230.41,230.04,230.41,151945.0,223.2244,223.3504,222.9917,223.3504,151945.0
2021-04-27 09:30:00,231.03,231.16,230.16,230.3,165146.0,223.9514,224.0774,223.1081,223.2438,165146.0
2021-04-27 09:35:00,230.26,230.27,229.03,229.12,86403.0,223.205,223.2147,222.0127,222.0999,86403.0
2021-04-27 09:40:00,229.13,230.21,229.11,229.86,66767.0,222.1096,223.1565,222.0902,222.8173,66767.0
2021-04-27 09:45:00,229.91,230.72,229.91,230.69,45293.0,222.8657,223.6509,222.8657,223.6218,45293.0
2021-04-27 09:50:00,230.71,230.86,230.16,230.16,69929.0,223.6412,223.7866,223.1081,223.1081,69929.0
2021-04-27 09:55:00,230.11,230.26,229.63,229.83,39891.0,223.0596,223.205,222.5943,222.7882,39891.0
2021-04-27 10:00:00,229.75,230.06,229.46,229.49,116040.0,222.7106,223.0111,222.4295,222.4586,116040.0
2021-04-27 10:05:00,229.46,230.09,229.35,229.95,18419.0,222.4295,223.0402,222.3229,222.9045,18419.0
2021-04-27 10:10:00,229.95,230.22,229.8,230.18,20713.0,222.9045,223.1662,222.7591,223.1274,20713.0
2021-04-27 10:15:00,230.17,230.72,230.02,230.72,89392.0,223.1178,223.6509,222.9723,223.6509,89392.0
2021-04-27 10:20:00,230.69,230.82,230.1,230.1,129427.0,223.6218,223.7478,223.0499,223.0499,129427.0
2021-04-27 10:25:00,230.1,230.19,229.96,230.13,35679.0,223.0499,223.1371,222.9142,223.079,35679.0
2021-04-27 10:30:00,230.12,230.3,229.85,229.92,59765.0,223.0693,223.2438,222.8076,222.8754,59765.0
2021-04-27 10:35:00,229.89,229.9,229.44,229.55,31836.0,222.8463,222.856,222.4101,222.5167,31836.0
2021-04-27 10:40:00,229.52,229.52,229.0,229.25,100475.0,222.4877,222.4877,221.9836,222.2259,100475.0
2021-04-27 10:45:00,229.22,229.62,229.14,229.49,46647.0,222.1969,222.5846,222.1193,222.4586,46647.0
2021-04-27 10:50:00,229.49,229.61,229.17,229.44,33120.0,222.4586,222.5749,222.1484,222.4101,33120.0
2021-04-27 10:55:00,229.42,229.71,229.25,229.47,60982.0,222.3907,222.6718,222.2259,222.4392,60982.0
2021-04-27 11:00:00,229.47,229.57,229.41,229.51,28266.0,222.4392,222.5361,222.381,222.478,28266.0
2021-04-27 11:05:00,229.53,229.99,229.43,229.69,65853.0,222.4974,222.9433,222.4004,222.6525,65853.0
2021-04-27 11:10:00,229.7,229.94,229.61,229.84,50464.0,222.6622,222.8948,222.5749,222.7979,50464.0
2021-04-27 11:15:00,229.88,229.92,229.6,229.61,55777.0,222.8366,222.8754,222.5652,222.5749,55777.0
2021-04-27 11:20:00,229.61,229.79,229.48,229.73,48906.0,222.5749,222.7494,222.4489,222.6912,48906.0
2021-04-27 11:25:00,229.71,229.97,229.64,229.89,23654.0,222.6718,222.9239,222.604,222.8463,23654.0
2021-04-27 11:30:00,229.9,230.03,229.77,229.94,34862.0,222.856,222.982,222.73,222.8948,34862.0
2021-04-27 11:35:00,229.97,229.97,229.85,229.95,15875.0,222.9239,222.9239,222.8076,222.9045,15875.0
2021-04-27 11:40:00,229.96,229.98,229.87,229.98,28527.0,222.9142,222.9336,222.8269,222.9336,28527.0
2021-04-27 11:45:00,229.98,230.15,229.81,229.83,104368.0,222.9336,223.0984,222.7688,222.7882,104368.0
2021-04-27 11:50:00,229.83,230.18,229.82,230.07,18795.0,222.7882,223.1274,222.7785,223.0208,18795.0
2021-04-27 11:55:00,230.06,230.25,229.84,229.84,41859.0,223.0111,223.1953,222.7979,222.7979,41859.0
2021-04-27 12:00:00,229.85,230.05,229.85,229.97,11676.0,222.8076,223.0014,222.8076,222.9239,11676.0
2021-04-27 12:05:00,229.98,230.09,229.7,229.8,39727.0,222.9336,223.0402,222.6622,222.7591,39727.0
2021-04-27 12:10:00,229.77,229.83,229.67,229.81,22628.0,222.73,222.7882,222.6331,222.7688,22628.0
2021-04-27 12:15:00,229.8,230.03,229.74,229.97,15938.0,222.7591,222.982,222.7009,222.9239,15938.0
2021-04-27 12:20:00,229.98,229.98,229.7,229.8,47179.0,222.9336,222.9336,222.6622,222.7591,47179.0
2021-04-27 12:25:00,229.81,229.92,229.54,229.55,39812.0,222.7688,222.8754,222.5071,222.5167,39812.0
2021-04-27 12:30:00,229.54,229.77,229.45,229.75,26186.0,222.5071,222.73,222.4198,222.7106,26186.0
2021-04-27 12:35:00,229.75,229.75,229.36,229.4,56816.0,222.7106,222.7106,222.3326,222.3713,56816.0
2021-04-27 12:40:00,229.41,229.71,229.26,229.71,78361.0,222.381,222.6718,222.2356,222.6718,78361.0
2021-04-27 12:45:00,229.74,229.79,229.62,229.72,28636.0,222.7009,222.7494,222.5846,222.6815,28636.0
2021-04-27 12:50:00,229.7,229.74,229.56,229.61,50866.0,222.6622,222.7009,222.5264,222.5749,50866.0
2021-04-27 12:55:00,229.61,229.65,229.51,229.58,21952.0,222.5749,222.6137,222.478,222.5458,21952.0
2021-04-27 13:00:00,229.6,229.64,229.33,229.35,23762.0,222.5652,222.604,222.3035,222.3229,23762.0
2021-04-27 13:05:00,229.39,229.44,229.19,229.33,23840.0,222.3617,222.4101,222.1678,222.3035,23840.0
2021-04-27 13:10:00,229.36,229.53,229.35,229.43,15099.0,222.3326,222.4974,222.3229,222.4004,15099.0
2021-04-27 13:15:00,229.42,229.5,229.38,229.4,15893.0,222.3907,222.4683,222.352,222.3713,15893.0
2021-04-27 13:20:00,229.43,229.7,229.41,229.68,32721.0,222.4004,222.6622,222.381,222.6428,32721.0
2021-04-27 13:25:00,229.69,229.72,229.47,229.47,48458.0,222.6525,222.6815,222.4392,222.4392,48458.0
2021-04-27 13:30:00,229.47,229.7,229.43,229.67,86571.0,222.4392,222.6622,222.4004,222.6331,86571.0
2021-04-27 13:35:00,229.67,229.8,229.61,229.68,33191.0,222.6331,222.7591,222.5749,222.6428,33191.0
2021-04-27 13:40:00,229.68,229.74,229.48,229.5,29518.0,222.6428,222.7009,222.4489,222.4683,29518.0
2021-04-27 13:45:00,229.51,229.51,229.31,229.32,27361.0,222.478,222.478,222.2841,222.2938,27361.0
2021-04-27 13:50:00,229.31,229.38,229.27,229.38,25181.0,222.2841,222.352,222.2453,222.352,25181.0
2021-04-27 13:55:00,229.38,229.53,229.28,229.35,58725.0,222.352,222.4974,222.255,222.3229,58725.0
2021-04-27 14:00:00,229.33,229.4,229.18,229.18,39567.0,222.3035,222.3713,222.1581,222.1581,39567.0
2021-04-27 14:05:00,229.21,229.29,229.11,229.18,30761.0,222.1872,222.2647,222.0902,222.1581,30761.0
2021-04-27 14:10:00,229.16,229.49,229.16,229.39,22203.0,222.1387,222.4586,222.1387,222.3617,22203.0
2021-04-27 14:15:00,229.39,229.4,229.26,229.29,20494.0,222.3617,222.3713,222.2356,222.2647,20494.0
2021-04-27 14:20:00,229.3,229.36,229.14,229.27,33342.0,222.2744,222.3326,222.1193,222.2453,33342.0
2021-04-27 14:25:00,229.26,229.28,229.14,229.16,59234.0,222.2356,222.255,222.1193,222.1387,59234.0
2021-04-27 14:30:00,229.19,229.36,229.1,229.33,63278.0,222.1678,222.3326,222.0805,222.3035,63278.0
2021-04-27 14:35:00,229.32,229.34,229.13,229.19,23930.0,222.2938,222.3132,222.1096,222.1678,23930.0
2021-04-27 14:40:00,229.22,229.38,229.16,229.31,25387.0,222.1969,222.352,222.1387,222.2841,25387.0
2021-04-27 14:45:00,229.32,229.37,229.12,229.14,42078.0,222.2938,222.3423,222.0999,222.1193,42078.0
2021-04-27 14:50:00,229.14,229.3,229.0,229.22,62191.0,222.1193,222.2744,221.9836,222.1969,62191.0
2021-04-27 14:55:00,229.21,229.36,229.19,229.31,43817.0,222.1872,222.3326,222.1678,222.2841,43817.0
2021-04-27 15:00:00,229.3,229.38,229.22,229.28,38024.0,222.2744,222.352,222.1969,222.255,38024.0
2021-04-27 15:05:00,229.3,229.34,228.98,229.08,50306.0,222.2744,222.3132,221.9642,222.0611,50306.0
2021-04-27 15:10:00,229.08,229.35,229.06,229.34,33840.0,222.0611,222.3229,222.0418,222.3132,33840.0
2021-04-27 15:15:00,229.33,229.4,229.17,229.4,39726.0,222.3035,222.3713,222.1484,222.3713,39726.0
2021-04-27 15:20:00,229.39,229.48,229.27,229.46,69360.0,222.3617,222.4489,222.2453,222.4295,69360.0
2021-04-27 15:25:00,229.45,229.62,229.31,229.6,48320.0,222.4198,222.5846,222.2841,222.5652,48320.0
2021-04-27 15:30:00,229.59,229.84,229.55,229.83,37932.0,222.5555,222.7979,222.5167,222.7882,37932.0
2021-04-27 15:35:00,229.81,230.02,229.76,230.02,64877.0,222.7688,222.9723,222.7203,222.9723,64877.0
2021-04-27 15:40:00,230.03,230.08,229.88,230.04,73180.0,222.982,223.0305,222.8366,222.9917,73180.0
2021-04-27 15:45:00,230.03,230.25,229.84,230.19,60592.0,222.982,223.1953,222.7979,223.1371,60592.0
2021-04-27 15:50:00,230.16,230.3,230.01,230.14,92460.0,223.1081,223.2438,222.9627,223.0887,92460.0
2021-04-27 15:55:00,230.14,230.4,229.35,229.53,217128.0,223.0887,223.3407,222.3229,222.4974,217128.0
2021-04-28 09:30:00,230.95,233.31,230.67,231.76,576757.0,223.8739,226.1615,223.6024,224.659,576757.0
2021-04-28 09:35:00,231.69,233.52,231.21,233.5,287818.0,224.5912,226.3651,224.1259,226.3457,287818.0
2021-04-28 09:40:00,233.56,235.55,233.12,235.26,326116.0,226.4039,228.3329,225.9774,228.0518,326116.0
2021-04-28 09:45:00,235.29,236.27,235.23,235.87,240796.0,228.0809,229.0309,228.0227,228.6431,240796.0
2021-04-28 09:50:00,235.85,236.11,233.22,233.55,319079.0,228.6237,228.8758,226.0743,226.3942,319079.0
2021-04-28 09:55:00,233.53,234.89,233.53,234.49,208925.0,226.3748,227.6931,226.3748,227.3054,208925.0
2021-04-28 10:00:00,234.49,234.82,233.9,234.63,149725.0,227.3054,227.6253,226.7335,227.4411,149725.0
2021-04-28 10:05:00,234.62,234.85,234.2,234.41,87880.0,227.4314,227.6544,227.0243,227.2278,87880.0
2021-04-28 10:10:00,234.42,234.55,234.15,234.52,72443.0,227.2375,227.3636,226.9758,227.3345,72443.0
2021-04-28 10:15:00,234.52,235.09,234.48,234.89,90505.0,227.3345,227.887,227.2957,227.6931,90505.0
2021-04-28 10:20:00,234.87,234.88,234.45,234.45,57533.0,227.6737,227.6834,227.2666,227.2666,57533.0
2021-04-28 10:25:00,234.42,234.55,234.15,234.4,65506.0,227.2375,227.3636,226.9758,227.2181,65506.0
2021-04-28 10:30:00,234.4,234.45,234.08,234.22,92169.0,227.2181,227.2666,226.908,227.0437,92169.0
2021-04-28 10:35:00,234.19,234.19,233.6,233.77,87483.0,227.0146,227.0146,226.4427,226.6075,87483.0
2021-04-28 10:40:00,233.7,233.97,233.57,233.74,84361.0,226.5396,226.8013,226.4136,226.5784,84361.0
2021-04-28 10:45:00,233.74,234.0,233.34,233.72,59855.0,226.5784,226.8304,226.1906,226.559,59855.0
2021-04-28 10:50:00,233.72,233.8,233.25,233.39,50313.0,226.559,226.6365,226.1034,226.2391,50313.0
2021-04-28 10:55:00,233.43,233.55,233.09,233.35,63992.0,226.2779,226.3942,225.9483,226.2003,63992.0
2021-04-28 11:00:00,233.39,233.76,233.36,233.4,73147.0,226.2391,226.5978,226.21,226.2488,73147.0
2021-04-28 11:05:00,233.4,233.6,233.2,233.35,77914.0,226.2488,226.4427,226.0549,226.2003,77914.0
2021-04-28 11:10:00,233.37,233.56,233.2,233.34,73430.0,226.2197,226.4039,226.0549,226.1906,73430.0
2021-04-28 11:15:00,233.33,233.62,233.0,233.55,58175.0,226.1809,226.462,225.861,226.3942,58175.0
2021-04-28 11:20:00,233.52,233.77,233.4,233.58,49144.0,226.3651,226.6075,226.2488,226.4233,49144.0
2021-04-28 11:25:00,233.59,233.7,233.49,233.69,39419.0,226.433,226.5396,226.336,226.5299,39419.0
2021-04-28 11:30:00,233.68,234.41,233.67,234.38,88920.0,226.5202,227.2278,226.5105,227.1988,88920.0
2021-04-28 11:35:00,234.41,234.71,234.28,234.58,89691.0,227.2278,227.5186,227.1018,227.3926,89691.0
2021-04-28 11:40:00,234.61,234.92,234.61,234.75,53152.0,227.4217,227.7222,227.4217,227.5574,53152.0
2021-04-28 11:45:00,234.69,234.74,234.47,234.52,46674.0,227.4993,227.5477,227.286,227.3345,46674.0
2021-04-28 11:50:00,234.54,234.72,234.49,234.53,40168.0,227.3539,227.5283,227.3054,227.3442,40168.0
2021-04-28 11:55:00,234.51,234.67,234.49,234.49,47369.0,227.3248,227.4799,227.3054,227.3054,47369.0
2021-04-28 12:00:00,234.49,234.85,234.48,234.76,48446.0,227.3054,227.6544,227.2957,227.5671,48446.0
2021-04-28 12:05:00,234.78,234.9,234.73,234.79,24346.0,227.5865,227.7028,227.538,227.5962,24346.0
2021-04-28 12:10:00,234.81,234.85,234.6,234.75,29030.0,227.6156,227.6544,227.412,227.5574,29030.0
2021-04-28 12:15:00,234.75,234.99,234.66,234.72,41498.0,227.5574,227.7901,227.4702,227.5283,41498.0
2021-04-28 12:20:00,234.74,234.87,234.59,234.67,40759.0,227.5477,227.6737,227.4023,227.4799,40759.0
2021-04-28 12:25:00,234.66,235.09,234.62,235.08,50823.0,227.4702,227.887,227.4314,227.8773,50823.0
2021-04-28 12:30:00,235.1,235.5,235.03,235.42,111228.0,227.8967,228.2844,227.8288,228.2069,111228.0
2021-04-28 12:35:00,235.39,235.59,235.29,235.55,37161.0,228.1778,228.3717,228.0809,228.3329,37161.0
2021-04-28 12:40:00,235.54,235.63,235.22,235.28,38493.0,228.3232,228.4105,228.013,228.0712,38493.0
2021-04-28 12:45:00,235.26,235.27,235.06,235.1,22689.0,228.0518,228.0615,227.8579,227.8967,22689.0
2021-04-28 12:50:00,235.06,235.27,234.96,235.2,29197.0,227.8579,228.0615,227.761,227.9936,29197.0
2021-04-28 12:55:00,235.23,235.46,235.2,235.38,36896.0,228.0227,228.2457,227.9936,228.1681,36896.0
2021-04-28 13:00:00,235.37,235.39,235.18,235.36,29561.0,228.1584,228.1778,227.9742,228.1487,29561.0
2021-04-28 13:05:00,235.38,235.4,235.15,235.23,36791.0,228.1681,228.1875,227.9452,228.0227,36791.0
2021-04-28 13:10:00,235.25,235.48,235.2,235.21,19736.0,228.0421,228.2651,227.9936,228.0033,19736.0
2021-04-28 13:15:00,235.22,235.27,235.1,235.15,19968.0,228.013,228.0615,227.8967,227.9452,19968.0
2021-04-28 13:20:00,235.18,235.25,235.04,235.04,24492.0,227.9742,228.0421,227.8385,227.8385,24492.0
2021-04-28 13:25:00,235.04,235.23,235.02,235.08,24172.0,227.8385,228.0227,227.8192,227.8773,24172.0
2021-04-28 13:30:00,235.07,235.08,234.47,234.47,84518.0,227.8676,227.8773,227.286,227.286,84518.0
2021-04-28 13:35:00,234.49,234.59,234.35,234.35,18262.0,227.3054,227.4023,227.1697,227.1697,18262.0
2021-04-28 13:40:00,234.36,234.4,234.12,234.15,37661.0,227.1794,227.2181,226.9467,226.9758,37661.0
2021-04-28 13:45:00,234.15,234.24,233.95,234.05,30451.0,226.9758,227.063,226.7819,226.8789,30451.0
2021-04-28 13:50:00,234.06,234.09,233.81,233.95,35932.0,226.8886,226.9176,226.6462,226.7819,35932.0
2021-04-28 13:55:00,233.9,233.93,233.62,233.74,55222.0,226.7335,226.7625,226.462,226.5784,55222.0
2021-04-28 14:00:00,233.73,234.13,233.45,233.69,66299.0,226.5687,226.9564,226.2973,226.5299,66299.0
2021-04-28 14:05:00,233.75,233.85,233.44,233.59,24783.0,226.5881,226.685,226.2876,226.433,24783.0
2021-04-28 14:10:00,233.56,233.68,233.5,233.61,25316.0,226.4039,226.5202,226.3457,226.4524,25316.0
2021-04-28 14:15:00,233.65,233.78,233.34,233.7,58071.0,226.4911,226.6171,226.1906,226.5396,58071.0
2021-04-28 14:20:00,233.69,233.85,233.26,233.33,52577.0,226.5299,226.685,226.1131,226.1809,52577.0
2021-04-28 14:25:00,233.33,233.44,233.24,233.4,37019.0,226.1809,226.2876,226.0937,226.2488,37019.0
2021-04-28 14:30:00,233.38,233.38,233.0,233.12,35122.0,226.2294,226.2294,225.861,225.9774,35122.0
2021-04-28 14:35:00,233.09,233.8,233.08,233.61,60511.0,225.9483,226.6365,225.9386,226.4524,60511.0
2021-04-28 14:40:00,233.63,233.84,233.42,233.69,76569.0,226.4717,226.6753,226.2682,226.5299,76569.0
2021-04-28 14:45:00,233.68,233.89,233.57,233.8,68314.0,226.5202,226.7238,226.4136,226.6365,68314.0
2021-04-28 14:50:00,233.77,234.03,233.75,233.99,25002.0,226.6075,226.8595,226.5881,226.8207,25002.0
2021-04-28 14:55:00,234.02,234.1,233.87,234.06,40904.0,226.8498,226.9273,226.7044,226.8886,40904.0
2021-04-28 15:00:00,234.04,234.13,233.95,234.07,31864.0,226.8692,226.9564,226.7819,226.8983,31864.0
2021-04-28 15:05:00,234.02,234.31,233.95,234.29,33406.0,226.8498,227.1309,226.7819,227.1115,33406.0
2021-04-28 15:10:00,234.28,234.29,233.66,234.1,63998.0,227.1018,227.1115,226.5008,226.9273,63998.0
2021-04-28 15:15:00,234.07,234.3,234.0,234.05,42457.0,226.8983,227.1212,226.8304,226.8789,42457.0
2021-04-28 15:20:00,234.03,234.14,233.9,234.1,16767.0,226.8595,226.9661,226.7335,226.9273,16767.0
2021-04-28 15:25:00,234.1,234.26,234.01,234.25,23012.0,226.9273,227.0824,226.8401,227.0727,23012.0
2021-04-28 15:30:00,234.26,234.27,233.88,233.96,89369.0,227.0824,227.0921,226.7141,226.7916,89369.0
2021-04-28 15:35:00,233.97,234.43,233.96,234.24,58355.0,226.8013,227.2472,226.7916,227.063,58355.0
2021-04-28 15:40:00,234.25,234.29,233.71,233.73,70342.0,227.0727,227.1115,226.5493,226.5687,70342.0
2021-04-28 15:45:00,233.72,234.08,233.72,233.91,110208.0,226.559,226.908,226.559,226.7432,110208.0
2021-04-28 15:50:00,233.86,233.87,233.36,233.53,128805.0,226.6947,226.7044,226.21,226.3748,128805.0
2021-04-28 15:55:00,233.52,233.97,233.33,233.56,367703.0,226.3651,226.8013,226.1809,226.4039,367703.0
2021-04-29 09:30:00,235.23,236.0,234.18,234.27,273695.0,228.0227,228.7691,227.0049,227.0921,273695.0
2021-04-29 09:35:00,234.39,234.42,233.53,233.77,61992.0,227.2085,227.2375,226.3748,226.6075,61992.0
2021-04-29 09:40:00,233.8,234.16,233.47,233.98,105137.0,226.6365,226.9855,226.3166,226.811,105137.0
2021-04-29 09:45:00,233.94,234.45,233.75,234.45,33322.0,226.7722,227.2666,226.5881,227.2666,33322.0
2021-04-29 09:50:00,234.56,234.96,234.44,234.8,45546.0,227.3732,227.761,227.2569,227.6059,45546.0
2021-04-29 09:55:00,234.79,235.5,234.75,235.1,60359.0,227.5962,228.2844,227.5574,227.8967,60359.0
2021-04-29 10:00:00,235.06,235.07,234.24,234.98,72997.0,227.8579,227.8676,227.063,227.7804,72997.0
2021-04-29 10:05:00,235.0,235.42,234.94,235.14,40546.0,227.7998,228.2069,227.7416,227.9355,40546.0
2021-04-29 10:10:00,235.12,235.37,234.92,235.31,52101.0,227.9161,228.1584,227.7222,228.1003,52101.0
2021-04-29 10:15:00,235.27,235.32,235.1,235.25,36701.0,228.0615,228.11,227.8967,228.0421,36701.0
2021-04-29 10:20:00,235.23,235.32,234.97,235.24,24974.0,228.0227,228.11,227.7707,228.0324,24974.0
2021-04-29 10:25:00,235.24,235.26,234.59,234.68,53431.0,228.0324,228.0518,227.4023,227.4896,53431.0
2021-04-29 10:30:00,234.75,234.78,234.09,234.42,37984.0,227.5574,227.5865,226.9176,227.2375,37984.0
2021-04-29 10:35:00,234.42,234.45,234.11,234.13,60858.0,227.2375,227.2666,226.937,226.9564,60858.0
2021-04-29 10:40:00,234.15,234.3,233.87,233.98,69832.0,226.9758,227.1212,226.7044,226.811,69832.0
2021-04-29 10:45:00,233.96,233.98,233.33,233.55,54193.0,226.7916,226.811,226.1809,226.3942,54193.0
2021-04-29 10:50:00,233.59,233.91,233.15,233.76,65668.0,226.433,226.7432,226.0064,226.5978,65668.0
2021-04-29 10:55:00,233.8,234.11,233.51,234.08,27453.0,226.6365,226.937,226.3554,226.908,27453.0
2021-04-29 11:00:00,233.99,234.27,233.95,234.03,28254.0,226.8207,227.0921,226.7819,226.8595,28254.0
2021-04-29 11:05:00,234.05,234.34,234.03,234.3,18043.0,226.8789,227.16,226.8595,227.1212,18043.0
2021-04-29 11:10:00,234.32,234.47,234.04,234.38,32266.0,227.1406,227.286,226.8692,227.1988,32266.0
2021-04-29 11:15:00,234.39,234.48,234.18,234.24,21114.0,227.2085,227.2957,227.0049,227.063,21114.0
2021-04-29 11:20:00,234.23,234.23,233.91,233.95,43528.0,227.0534,227.0534,226.7432,226.7819,43528.0
2021-04-29 11:25:00,233.97,234.07,233.56,233.83,30010.0,226.8013,226.8983,226.4039,226.6656,30010.0
2021-04-29 11:30:00,233.84,234.04,233.74,233.83,30310.0,226.6753,226.8692,226.5784,226.6656,30310.0
2021-04-29 11:35:00,233.9,234.11,233.77,234.08,13665.0,226.7335,226.937,226.6075,226.908,13665.0
2021-04-29 11:40:00,234.08,234.34,234.08,234.31,16560.0,226.908,227.16,226.908,227.1309,16560.0
2021-04-29 11:45:00,234.27,234.5,234.21,234.27,16178.0,227.0921,227.3151,227.034,227.0921,16178.0
2021-04-29 11:50:00,234.23,234.27,234.03,234.14,18565.0,227.0534,227.0921,226.8595,226.9661,18565.0
2021-04-29 11:55:00,234.11,234.16,233.65,233.96,34668.0,226.937,226.9855,226.4911,226.7916,34668.0
2021-04-29 12:00:00,233.9,234.36,233.88,234.36,39368.0,226.7335,227.1794,226.7141,227.1794,39368.0
2021-04-29 12:05:00,234.34,234.39,233.9,233.95,39012.0,227.16,227.2085,226.7335,226.7819,39012.0
2021-04-29 12:10:00,233.97,234.56,233.88,234.49,34065.0,226.8013,227.3732,226.7141,227.3054,34065.0
2021-04-29 12:15:00,234.53,234.88,234.31,234.88,33363.0,227.3442,227.6834,227.1309,227.6834,33363.0
2021-04-29 12:20:00,234.84,234.86,234.46,234.59,38437.0,227.6447,227.6641,227.2763,227.4023,38437.0
2021-04-29 12:25:00,234.61,234.8,234.5,234.71,39380.0,227.4217,227.6059,227.3151,227.5186,39380.0
2021-04-29 12:30:00,234.7,234.99,234.56,234.99,33942.0,227.509,227.7901,227.3732,227.7901,33942.0
2021-04-29 12:35:00,234.97,235.24,234.95,235.22,28653.0,227.7707,228.0324,227.7513,228.013,28653.0
2021-04-29 12:40:00,235.24,235.3,235.04,235.08,36420.0,228.0324,228.0906,227.8385,227.8773,36420.0
2021-04-29 12:45:00,235.09,235.48,235.06,235.43,43862.0,227.887,228.2651,227.8579,228.2166,43862.0
2021-04-29 12:50:00,235.42,235.7,235.28,235.56,37529.0,228.2069,228.4783,228.0712,228.3426,37529.0
2021-04-29 12:55:00,235.59,235.78,235.51,235.54,36464.0,228.3717,228.5559,228.2941,228.3232,36464.0
2021-04-29 13:00:00,235.52,235.54,235.15,235.23,34078.0,228.3038,228.3232,227.9452,228.0227,34078.0
2021-04-29 13:05:00,235.26,235.33,235.17,235.25,32420.0,228.0518,228.1197,227.9646,228.0421,32420.0
2021-04-29 13:10:00,235.28,235.53,235.08,235.15,43168.0,228.0712,228.3135,227.8773,227.9452,43168.0
2021-04-29 13:15:00,235.15,235.46,235.08,235.32,32519.0,227.9452,228.2457,227.8773,228.11,32519.0
2021-04-29 13:20:00,235.31,235.45,235.1,235.31,29417.0,228.1003,228.236,227.8967,228.1003,29417.0
2021-04-29 13:25:00,235.32,235.32,234.98,235.13,30606.0,228.11,228.11,227.7804,227.9258,30606.0
2021-04-29 13:30:00,235.17,235.24,234.96,235.12,27109.0,227.9646,228.0324,227.761,227.9161,27109.0
2021-04-29 13:35:00,235.12,235.12,234.88,234.92,16176.0,227.9161,227.9161,227.6834,227.7222,16176.0
2021-04-29 13:40:00,234.91,235.35,234.91,235.26,36897.0,227.7125,228.139,227.7125,228.0518,36897.0
2021-04-29 13:45:00,235.25,235.36,235.08,235.09,25874.0,228.0421,228.1487,227.8773,227.887,25874.0
2021-04-29 13:50:00,235.1,235.53,235.09,235.52,26191.0,227.8967,228.3135,227.887,228.3038,26191.0
2021-04-29 13:55:00,235.5,235.55,235.38,235.43,40049.0,228.2844,228.3329,228.1681,228.2166,40049.0
2021-04-29 14:00:00,235.44,235.59,235.34,235.34,40588.0,228.2263,228.3717,228.1293,228.1293,40588.0
2021-04-29 14:05:00,235.35,235.47,235.18,235.4,26659.0,228.139,228.2554,227.9742,228.1875,26659.0
2021-04-29 14:10:00,235.41,235.41,235.16,235.21,27347.0,228.1972,228.1972,227.9549,228.0033,27347.0
2021-04-29 14:15:00,235.22,235.38,234.97,235.01,63428.0,228.013,228.1681,227.7707,227.8095,63428.0
2021-04-29 14:20:00,235.06,235.37,234.99,235.34,23854.0,227.8579,228.1584,227.7901,228.1293,23854.0
2021-04-29 14:25:00,235.34,235.44,235.25,235.42,30104.0,228.1293,228.2263,228.0421,228.2069,30104.0
2021-04-29 14:30:00,235.44,235.78,235.4,235.78,39936.0,228.2263,228.5559,228.1875,228.5559,39936.0
2021-04-29 14:35:00,235.78,235.94,235.75,235.94,31724.0,228.5559,228.711,228.5268,228.711,31724.0
2021-04-29 14:40:00,235.94,236.04,235.9,236.04,47647.0,228.711,228.8079,228.6722,228.8079,47647.0
2021-04-29 14:45:00,236.04,236.36,236.0,236.18,49726.0,228.8079,229.1181,228.7691,228.9436,49726.0
2021-04-29 14:50:00,236.2,236.26,235.94,236.26,56083.0,228.963,229.0212,228.711,229.0212,56083.0
2021-04-29 14:55:00,236.26,236.37,236.2,236.28,37279.0,229.0212,229.1278,228.963,229.0405,37279.0
2021-04-29 15:00:00,236.36,236.57,236.34,236.39,40185.0,229.1181,229.3217,229.0987,229.1472,40185.0
2021-04-29 15:05:00,236.34,236.6,236.31,236.42,39212.0,229.0987,229.3507,229.0696,229.1763,39212.0
2021-04-29 15:10:00,236.44,236.89,236.43,236.89,55083.0,229.1956,229.6319,229.1859,229.6319,55083.0
2021-04-29 15:15:00,236.9,236.98,236.5,236.59,136486.0,229.6415,229.7191,229.2538,229.341,136486.0
2021-04-29 15:20:00,236.59,236.76,236.47,236.5,68231.0,229.341,229.5058,229.2247,229.2538,68231.0
2021-04-29 15:25:00,236.51,236.98,236.51,236.96,54135.0,229.2635,229.7191,229.2635,229.6997,54135.0
2021-04-29 15:30:00,236.94,236.95,236.66,236.9,74475.0,229.6803,229.69,229.4089,229.6415,74475.0
2021-04-29 15:35:00,236.89,237.08,236.69,237.07,84376.0,229.6319,229.816,229.438,229.8063,84376.0
2021-04-29 15:40:00,237.08,237.33,237.05,237.22,120713.0,229.816,230.0584,229.787,229.9517,120713.0
2021-04-29 15:45:00,237.23,237.49,237.08,237.23,143380.0,229.9614,230.2135,229.816,229.9614,143380.0
2021-04-29 15:50:00,237.24,237.5,236.94,237.39,224427.0,229.9711,230.2232,229.6803,230.1165,224427.0
2021-04-29 15:55:00,237.4,237.4,236.85,236.86,321462.0,230.1262,230.1262,229.5931,229.6028,321462.0
2021-04-30 09:30:00,235.32,235.93,234.2,234.2,211226.0,228.11,228.7013,227.0243,227.0243,211226.0
2021-04-30 09:35:00,234.15,234.79,233.53,233.73,47209.0,226.9758,227.5962,226.3748,226.5687,47209.0
2021-04-30 09:40:00,233.73,233.8,233.33,233.49,60856.0,226.5687,226.6365,226.1809,226.336,60856.0
2021-04-30 09:45:00,233.46,233.61,232.69,232.75,69814.0,226.3069,226.4524,225.5605,225.6187,69814.0
2021-04-30 09:50:00,232.73,232.94,232.29,232.73,74768.0,225.5993,225.8029,225.1728,225.5993,74768.0
2021-04-30 09:55:00,232.66,233.44,232.65,233.44,84521.0,225.5315,226.2876,225.5218,226.2876,84521.0
2021-04-30 10:00:00,233.43,233.65,233.21,233.45,65591.0,226.2779,226.4911,226.0646,226.2973,65591.0
2021-04-30 10:05:00,233.47,233.51,233.2,233.46,39069.0,226.3166,226.3554,226.0549,226.3069,39069.0
2021-04-30 10:10:00,233.45,233.67,233.28,233.44,53596.0,226.2973,226.5105,226.1325,226.2876,53596.0
2021-04-30 10:15:00,233.43,233.63,233.28,233.63,30507.0,226.2779,226.4717,226.1325,226.4717,30507.0
2021-04-30 10:20:00,233.61,234.01,233.6,233.99,24131.0,226.4524,226.8401,226.4427,226.8207,24131.0
2021-04-30 10:25:00,234.0,234.3,233.86,234.24,30009.0,226.8304,227.1212,226.6947,227.063,30009.0
2021-04-30 10:30:00,234.21,234.21,233.65,233.87,30884.0,227.034,227.034,226.4911,226.7044,30884.0
2021-04-30 10:35:00,233.87,234.03,233.38,233.42,50944.0,226.7044,226.8595,226.2294,226.2682,50944.0
2021-04-30 10:40:00,233.37,233.59,233.33,233.36,37291.0,226.2197,226.433,226.1809,226.21,37291.0
2021-04-30 10:45:00,233.4,233.55,233.23,233.32,34638.0,226.2488,226.3942,226.084,226.1712,34638.0
2021-04-30 10:50:00,233.3,233.3,232.95,233.02,54879.0,226.1519,226.1519,225.8126,225.8804,54879.0
2021-04-30 10:55:00,233.02,233.05,232.6,232.7,51037.0,225.8804,225.9095,225.4733,225.5702,51037.0
2021-04-30 11:00:00,232.73,233.11,232.61,233.11,38147.0,225.5993,225.9677,225.483,225.9677,38147.0
2021-04-30 11:05:00,233.12,233.23,233.04,233.2,19478.0,225.9774,226.084,225.8998,226.0549,19478.0
2021-04-30 11:10:00,233.21,233.35,233.05,233.22,38322.0,226.0646,226.2003,225.9095,226.0743,38322.0
2021-04-30 11:15:00,233.19,233.19,232.67,232.76,23247.0,226.0452,226.0452,225.5412,225.6284,23247.0
2021-04-30 11:20:00,232.77,233.14,232.69,233.06,22470.0,225.6381,225.9968,225.5605,225.9192,22470.0
2021-04-30 11:25:00,233.04,233.05,232.73,232.77,23960.0,225.8998,225.9095,225.5993,225.6381,23960.0
2021-04-30 11:30:00,232.76,232.91,232.65,232.82,31164.0,225.6284,225.7738,225.5218,225.6866,31164.0
2021-04-30 11:35:00,232.84,233.15,232.8,232.94,65329.0,225.7059,226.0064,225.6672,225.8029,65329.0
2021-04-30 11:40:00,232.94,233.11,232.82,233.03,20371.0,225.8029,225.9677,225.6866,225.8901,20371.0
2021-04-30 11:45:00,232.97,233.35,232.96,233.2,41980.0,225.832,226.2003,225.8223,226.0549,41980.0
2021-04-30 11:50:00,233.2,233.46,233.02,233.44,27351.0,226.0549,226.3069,225.8804,226.2876,27351.0
2021-04-30 11:55:00,233.39,233.73,233.37,233.73,27451.0,226.2391,226.5687,226.2197,226.5687,27451.0
2021-04-30 12:00:00,233.73,233.86,233.51,233.54,18982.0,226.5687,226.6947,226.3554,226.3845,18982.0
2021-04-30 12:05:00,233.53,233.82,233.51,233.71,12736.0,226.3748,226.6559,226.3554,226.5493,12736.0
2021-04-30 12:10:00,233.71,233.79,233.64,233.69,16347.0,226.5493,226.6268,226.4814,226.5299,16347.0
2021-04-30 12:15:00,233.64,233.85,233.53,233.85,10230.0,226.4814,226.685,226.3748,226.685,10230.0
2021-04-30 12:20:00,233.84,233.87,233.62,233.62,15750.0,226.6753,226.7044,226.462,226.462,15750.0
2021-04-30 12:25:00,233.61,233.75,233.53,233.7,13892.0,226.4524,226.5881,226.3748,226.5396,13892.0
2021-04-30 12:30:00,233.72,233.89,233.68,233.87,17819.0,226.559,226.7238,226.5202,226.7044,17819.0
2021-04-30 12:35:00,233.86,233.95,233.58,233.67,16639.0,226.6947,226.7819,226.4233,226.5105,16639.0
2021-04-30 12:40:00,233.69,233.87,233.66,233.82,14259.0,226.5299,226.7044,226.5008,226.6559,14259.0
2021-04-30 12:45:00,233.85,233.99,233.8,233.96,10443.0,226.685,226.8207,226.6365,226.7916,10443.0
2021-04-30 12:50:00,233.99,234.08,233.91,233.93,17502.0,226.8207,226.908,226.7432,226.7625,17502.0
2021-04-30 12:55:00,233.94,234.02,233.78,234.01,16928.0,226.7722,226.8498,226.6171,226.8401,16928.0
2021-04-30 13:00:00,234.02,234.12,233.98,234.12,14651.0,226.8498,226.9467,226.811,226.9467,14651.0
2021-04-30 13:05:00,234.16,234.29,234.11,234.28,10251.0,226.9855,227.1115,226.937,227.1018,10251.0
2021-04-30 13:10:00,234.26,234.32,234.03,234.27,11907.0,227.0824,227.1406,226.8595,227.0921,11907.0
2021-04-30 13:15:00,234.25,234.26,233.98,233.98,15526.0,227.0727,227.0824,226.811,226.811,15526.0
2021-04-30 13:20:00,234.02,234.27,233.96,234.26,13400.0,226.8498,227.0921,226.7916,227.0824,13400.0
2021-04-30 13:25:00,234.21,234.33,234.19,234.33,8942.0,227.034,227.1503,227.0146,227.1503,8942.0
2021-04-30 13:30:00,234.37,234.43,234.29,234.4,12145.0,227.1891,227.2472,227.1115,227.2181,12145.0
2021-04-30 13:35:00,234.42,234.49,234.35,234.44,16617.0,227.2375,227.3054,227.1697,227.2569,16617.0
2021-04-30 13:40:00,234.48,234.49,234.14,234.22,21809.0,227.2957,227.3054,226.9661,227.0437,21809.0
2021-04-30 13:45:00,234.2,234.3,233.98,234.15,13998.0,227.0243,227.1212,226.811,226.9758,13998.0
2021-04-30 13:50:00,234.17,234.25,233.78,233.79,35482.0,226.9952,227.0727,226.6171,226.6268,35482.0
2021-04-30 13:55:00,233.78,233.78,233.42,233.6,29876.0,226.6171,226.6171,226.2682,226.4427,29876.0
2021-04-30 14:00:00,233.62,233.91,233.62,233.83,16961.0,226.462,226.7432,226.462,226.6656,16961.0
2021-04-30 14:05:00,233.9,234.06,233.88,234.03,25026.0,226.7335,226.8886,226.7141,226.8595,25026.0
2021-04-30 14:10:00,234.05,234.3,233.98,234.3,19115.0,226.8789,227.1212,226.811,227.1212,19115.0
2021-04-30 14:15:00,234.29,234.29,234.06,234.1,28445.0,227.1115,227.1115,226.8886,226.9273,28445.0
2021-04-30 14:20:00,234.11,234.17,233.92,233.99,21796.0,226.937,226.9952,226.7529,226.8207,21796.0
2021-04-30 14:25:00,233.99,234.26,233.85,234.23,15232.0,226.8207,227.0824,226.685,227.0534,15232.0
2021-04-30 14:30:00,234.21,234.36,233.81,234.34,75473.0,227.034,227.1794,226.6462,227.16,75473.0
2021-04-30 14:35:00,234.34,234.34,234.11,234.15,36278.0,227.16,227.16,226.937,226.9758,36278.0
2021-04-30 14:40:00,234.13,234.49,234.12,234.38,33330.0,226.9564,227.3054,226.9467,227.1988,33330.0
2021-04-30 14:45:00,234.35,234.38,234.26,234.36,24974.0,227.1697,227.1988,227.0824,227.1794,24974.0
2021-04-30 14:50:00,234.37,234.51,234.31,234.4,25539.0,227.1891,227.3248,227.1309,227.2181,25539.0
2021-04-30 14:55:00,234.42,234.42,234.17,234.17,41387.0,227.2375,227.2375,226.9952,226.9952,41387.0
2021-04-30 15:00:00,234.15,234.34,233.96,234.0,35826.0,226.9758,227.16,226.7916,226.8304,35826.0
2021-04-30 15:05:00,234.0,234.16,233.85,233.91,37494.0,226.8304,226.9855,226.685,226.7432,37494.0
2021-04-30 15:10:00,233.9,234.16,233.81,233.81,31624.0,226.7335,226.9855,226.6462,226.6462,31624.0
2021-04-30 15:15:00,233.8,233.97,233.72,233.8,36335.0,226.6365,226.8013,226.559,226.6365,36335.0
2021-04-30 15:20:00,233.82,233.97,233.73,233.95,37325.0,226.6559,226.8013,226.5687,226.7819,37325.0
2021-04-30 15:25:00,233.97,234.23,233.97,234.21,35481.0,226.8013,227.0534,226.8013,227.034,35481.0
2021-04-30 15:30:00,234.19,234.35,233.86,233.91,50829.0,227.0146,227.1697,226.6947,226.7432,50829.0
2021-04-30 15:35:00,233.91,234.19,233.91,233.98,47031.0,226.7432,227.0146,226.7432,226.811,47031.0
2021-04-30 15:40:00,233.96,234.02,233.52,233.53,105851.0,226.7916,226.8498,226.3651,226.3748,105851.0
2021-04-30 15:45:00,233.53,233.93,233.24,233.88,104771.0,226.3748,226.7625,226.0937,226.7141,104771.0
2021-04-30 15:50:00,233.92,234.01,232.99,233.23,258770.0,226.7529,226.8401,225.8513,226.084,258770.0
2021-04-30 15:55:00,233.24,233.81,233.01,233.81,389263.0,226.0937,226.6462,225.8707,226.6462,389263.0
2021-05-03 09:30:00,234.05,235.43,234.05,235.43,156382.0,226.8789,228.2166,226.8789,228.2166,156382.0
2021-05-03 09:35:00,235.4,235.4,234.35,234.63,65785.0,228.1875,228.1875,227.1697,227.4411,65785.0
2021-05-03 09:40:00,234.52,234.96,234.43,234.75,37708.0,227.3345,227.761,227.2472,227.5574,37708.0
2021-05-03 09:45:00,234.74,235.42,234.64,235.42,48649.0,227.5477,228.2069,227.4508,228.2069,48649.0
2021-05-03 09:50:00,235.37,235.67,235.12,235.53,56331.0,228.1584,228.4492,227.9161,228.3135,56331.0
2021-05-03 09:55:00,235.54,235.74,235.03,235.17,45114.0,228.3232,228.5171,227.8288,227.9646,45114.0
2021-05-03 10:00:00,235.11,235.12,234.6,234.76,34266.0,227.9064,227.9161,227.412,227.5671,34266.0
2021-05-03 10:05:00,234.75,235.18,234.64,235.05,37400.0,227.5574,227.9742,227.4508,227.8482,37400.0
2021-05-03 10:10:00,235.07,235.19,234.78,235.16,34522.0,227.8676,227.9839,227.5865,227.9549,34522.0
2021-05-03 10:15:00,235.16,235.67,235.16,235.67,57261.0,227.9549,228.4492,227.9549,228.4492,57261.0
2021-05-03 10:20:00,235.67,235.7,235.19,235.21,50771.0,228.4492,228.4783,227.9839,228.0033,50771.0
2021-05-03 10:25:00,235.16,235.31,234.81,234.95,62178.0,227.9549,228.1003,227.6156,227.7513,62178.0
2021-05-03 10:30:00,234.97,235.25,234.94,234.95,31427.0,227.7707,228.0421,227.7416,227.7513,31427.0
2021-05-03 10:35:00,234.94,235.1,234.37,234.38,66399.0,227.7416,227.8967,227.1891,227.1988,66399.0
2021-05-03 10:40:00,234.37,234.54,234.25,234.3,42805.0,227.1891,227.3539,227.0727,227.1212,42805.0
2021-05-03 10:45:00,234.27,234.57,234.24,234.36,33667.0,227.0921,227.3829,227.063,227.1794,33667.0
2021-05-03 10:50:00,234.32,234.33,233.93,234.08,29364.0,227.1406,227.1503,226.7625,226.908,29364.0
2021-05-03 10:55:00,234.07,234.07,233.8,233.92,89299.0,226.8983,226.8983,226.6365,226.7529,89299.0
2021-05-03 11:00:00,233.93,233.94,233.52,233.55,29356.0,226.7625,226.7722,226.3651,226.3942,29356.0
2021-05-03 11:05:00,233.55,233.63,233.49,233.58,24936.0,226.3942,226.4717,226.336,226.4233,24936.0
2021-05-03 11:10:00,233.57,233.57,233.27,233.38,39216.0,226.4136,226.4136,226.1228,226.2294,39216.0
2021-05-03 11:15:00,233.36,233.61,233.35,233.42,35562.0,226.21,226.4524,226.2003,226.2682,35562.0
2021-05-03 11:20:00,233.38,233.45,233.13,233.16,29377.0,226.2294,226.2973,225.9871,226.0161,29377.0
2021-05-03 11:25:00,233.16,233.17,233.03,233.07,35344.0,226.0161,226.0258,225.8901,225.9289,35344.0
2021-05-03 11:30:00,233.07,233.49,233.06,233.46,19044.0,225.9289,226.336,225.9192,226.3069,19044.0
2021-05-03 11:35:00,233.46,233.5,233.26,233.33,22929.0,226.3069,226.3457,226.1131,226.1809,22929.0
2021-05-03 11:40:00,233.33,233.34,233.14,233.32,18424.0,226.1809,226.1906,225.9968,226.1712,18424.0
2021-05-03 11:45:00,233.32,233.37,233.19,233.3,23496.0,226.1712,226.2197,226.0452,226.1519,23496.0
2021-05-03 11:50:00,233.32,233.33,233.08,233.09,32424.0,226.1712,226.1809,225.9386,225.9483,32424.0
2021-05-03 11:55:00,233.08,233.48,233.04,233.44,17821.0,225.9386,226.3263,225.8998,226.2876,17821.0
2021-05-03 12:00:00,233.4,233.41,233.13,233.15,17275.0,226.2488,226.2585,225.9871,226.0064,17275.0
2021-05-03 12:05:00,233.13,233.14,232.9,232.9,19161.0,225.9871,225.9968,225.7641,225.7641,19161.0
2021-05-03 12:10:00,232.86,232.9,232.77,232.79,37604.0,225.7253,225.7641,225.6381,225.6575,37604.0
2021-05-03 12:15:00,232.78,232.87,232.67,232.74,28255.0,225.6478,225.735,225.5412,225.609,28255.0
2021-05-03 12:20:00,232.71,232.74,232.52,232.53,34528.0,225.5799,225.609,225.3957,225.4054,34528.0
2021-05-03 12:25:00,232.54,232.68,232.47,232.56,47234.0,225.4151,225.5508,225.3473,225.4345,47234.0
2021-05-03 12:30:00,232.53,232.58,232.35,232.45,30510.0,225.4054,225.4539,225.231,225.3279,30510.0
2021-05-03 12:35:00,232.46,232.59,232.4,232.53,19077.0,225.3376,225.4636,225.2794,225.4054,19077.0
2021-05-03 12:40:00,232.54,232.6,232.46,232.48,24170.0,225.4151,225.4733,225.3376,225.357,24170.0
2021-05-03 12:45:00,232.46,232.57,232.44,232.5,31342.0,225.3376,225.4442,225.3182,225.3764,31342.0
2021-05-03 12:50:00,232.48,232.55,232.32,232.44,30017.0,225.357,225.4248,225.2019,225.3182,30017.0
2021-05-03 12:55:00,232.45,232.49,232.15,232.42,32568.0,225.3279,225.3667,225.0371,225.2988,32568.0
2021-05-03 13:00:00,232.38,232.5,232.31,232.34,21179.0,225.26,225.3764,225.1922,225.2213,21179.0
2021-05-03 13:05:00,232.35,232.47,232.22,232.25,24453.0,225.231,225.3473,225.1049,225.134,24453.0
2021-05-03 13:10:00,232.22,232.23,231.92,232.04,55817.0,225.1049,225.1146,224.8141,224.9305,55817.0
2021-05-03 13:15:00,232.02,232.06,231.88,231.92,30966.0,224.9111,224.9498,224.7754,224.8141,30966.0
2021-05-03 13:20:00,231.92,232.04,231.65,231.69,41531.0,224.8141,224.9305,224.5524,224.5912,41531.0
2021-05-03 13:25:00,231.69,231.89,231.56,231.78,47145.0,224.5912,224.7851,224.4652,224.6784,47145.0
2021-05-03 13:30:00,231.76,231.8,231.48,231.6,65683.0,224.659,224.6978,224.3876,224.5039,65683.0
2021-05-03 13:35:00,231.63,231.71,231.42,231.68,37688.0,224.533,224.6106,224.3295,224.5815,37688.0
2021-05-03 13:40:00,231.71,231.81,231.56,231.58,42006.0,224.6106,224.7075,224.4652,224.4846,42006.0
2021-05-03 13:45:00,231.56,231.61,231.38,231.53,56329.0,224.4652,224.5136,224.2907,224.4361,56329.0
2021-05-03 13:50:00,231.5,231.59,231.42,231.56,21167.0,224.407,224.4942,224.3295,224.4652,21167.0
2021-05-03 13:55:00,231.55,231.58,231.43,231.51,29179.0,224.4555,224.4846,224.3391,224.4167,29179.0
2021-05-03 14:00:00,231.57,231.59,231.43,231.55,25062.0,224.4749,224.4942,224.3391,224.4555,25062.0
2021-05-03 14:05:00,231.55,231.86,231.51,231.77,48272.0,224.4555,224.756,224.4167,224.6687,48272.0
2021-05-03 14:10:00,231.75,231.87,231.73,231.85,44232.0,224.6493,224.7657,224.63,224.7463,44232.0
2021-05-03 14:15:00,231.88,231.96,231.82,231.92,21366.0,224.7754,224.8529,224.7172,224.8141,21366.0
2021-05-03 14:20:00,231.92,231.93,231.77,231.85,16182.0,224.8141,224.8238,224.6687,224.7463,16182.0
2021-05-03 14:25:00,231.82,232.06,231.8,232.05,21117.0,224.7172,224.9498,224.6978,224.9401,21117.0
2021-05-03 14:30:00,232.06,232.39,232.04,232.36,46960.0,224.9498,225.2697,224.9305,225.2407,46960.0
2021-05-03 14:35:00,232.36,232.37,232.01,232.27,46779.0,225.2407,225.2503,224.9014,225.1534,46779.0
2021-05-03 14:40:00,232.25,232.3,232.09,232.21,23817.0,225.134,225.1825,224.9789,225.0952,23817.0
2021-05-03 14:45:00,232.2,232.34,232.18,232.26,16488.0,225.0856,225.2213,225.0662,225.1437,16488.0
2021-05-03 14:50:00,232.25,232.34,232.12,232.34,24958.0,225.134,225.2213,225.008,225.2213,24958.0
2021-05-03 14:55:00,232.31,232.41,232.28,232.36,19442.0,225.1922,225.2891,225.1631,225.2407,19442.0
2021-05-03 15:00:00,232.35,232.38,232.17,232.19,24115.0,225.231,225.26,225.0565,225.0759,24115.0
2021-05-03 15:05:00,232.17,232.35,232.13,232.28,26756.0,225.0565,225.231,225.0177,225.1631,26756.0
2021-05-03 15:10:00,232.29,232.29,232.11,232.13,21792.0,225.1728,225.1728,224.9983,225.0177,21792.0
2021-05-03 15:15:00,232.13,232.14,231.89,232.0,45572.0,225.0177,225.0274,224.7851,224.8917,45572.0
2021-05-03 15:20:00,231.98,232.19,231.98,232.16,30133.0,224.8723,225.0759,224.8723,225.0468,30133.0
2021-05-03 15:25:00,232.18,232.36,232.12,232.26,21277.0,225.0662,225.2407,225.008,225.1437,21277.0
2021-05-03 15:30:00,232.27,232.34,232.08,232.29,49457.0,225.1534,225.2213,224.9692,225.1728,49457.0
2021-05-03 15:35:00,232.31,232.5,232.25,232.37,64305.0,225.1922,225.3764,225.134,225.2503,64305.0
2021-05-03 15:40:00,232.38,232.4,232.04,232.4,65090.0,225.26,225.2794,224.9305,225.2794,65090.0
2021-05-03 15:45:00,232.38,232.65,232.37,232.61,78589.0,225.26,225.5218,225.2503,225.483,78589.0
2021-05-03 15:50:00,232.68,233.0,232.45,232.57,118212.0,225.5508,225.861,225.3279,225.4442,118212.0
2021-05-03 15:55:00,232.6,232.74,232.45,232.72,157587.0,225.4733,225.609,225.3279,225.5896,157587.0
2021-05-04 09:30:00,231.6,231.95,230.81,231.71,189263.0,224.5039,224.8432,223.7381,224.6106,189263.0
2021-05-04 09:35:00,231.64,232.35,231.5,231.95,40502.0,224.5427,225.231,224.407,224.8432,40502.0
2021-05-04 09:40:00,231.98,231.98,231.24,231.3,39843.0,224.8723,224.8723,224.155,224.2131,39843.0
2021-05-04 09:45:00,231.27,231.52,230.87,230.96,32230.0,224.184,224.4264,223.7963,223.8835,32230.0
2021-05-04 09:50:00,230.96,231.48,230.6,231.41,47444.0,223.8835,224.3876,223.5346,224.3198,47444.0
2021-05-04 09:55:00,231.41,231.41,230.82,231.03,37913.0,224.3198,224.3198,223.7478,223.9514,37913.0
2021-05-04 10:00:00,231.05,231.25,230.72,230.84,37581.0,223.9708,224.1647,223.6509,223.7672,37581.0
2021-05-04 10:05:00,230.84,231.66,230.7,231.65,55472.0,223.7672,224.5621,223.6315,224.5524,55472.0
2021-05-04 10:10:00,231.58,231.67,231.23,231.45,24339.0,224.4846,224.5718,224.1453,224.3585,24339.0
2021-05-04 10:15:00,231.44,231.61,231.06,231.42,31758.0,224.3488,224.5136,223.9805,224.3295,31758.0
2021-05-04 10:20:00,231.45,231.47,230.67,230.69,27703.0,224.3585,224.3779,223.6024,223.6218,27703.0
2021-05-04 10:25:00,230.66,231.0,230.57,230.95,53314.0,223.5927,223.9223,223.5055,223.8739,53314.0
2021-05-04 10:30:00,230.96,231.01,230.73,230.8,46888.0,223.8835,223.932,223.6606,223.7284,46888.0
2021-05-04 10:35:00,230.79,231.29,230.75,231.29,37879.0,223.7188,224.2034,223.68,224.2034,37879.0
2021-05-04 10:40:00,231.35,231.63,231.33,231.39,22111.0,224.2616,224.533,224.2422,224.3004,22111.0
2021-05-04 10:45:00,231.37,231.42,231.11,231.42,26565.0,224.281,224.3295,224.029,224.3295,26565.0
2021-05-04 10:50:00,231.38,231.75,231.25,231.75,38869.0,224.2907,224.6493,224.1647,224.6493,38869.0
2021-05-04 10:55:00,231.79,231.89,231.53,231.67,24127.0,224.6881,224.7851,224.4361,224.5718,24127.0
2021-05-04 11:00:00,231.7,232.0,231.45,231.9,58834.0,224.6009,224.8917,224.3585,224.7947,58834.0
2021-05-04 11:05:00,231.95,232.4,231.82,232.36,43763.0,224.8432,225.2794,224.7172,225.2407,43763.0
2021-05-04 11:10:00,232.39,232.39,231.82,231.82,93368.0,225.2697,225.2697,224.7172,224.7172,93368.0
2021-05-04 11:15:00,231.82,231.82,231.17,231.24,44206.0,224.7172,224.7172,224.0871,224.155,44206.0
2021-05-04 11:20:00,231.23,231.26,230.85,231.02,44237.0,224.1453,224.1744,223.7769,223.9417,44237.0
2021-05-04 11:25:00,230.99,231.57,230.98,231.53,26322.0,223.9126,224.4749,223.9029,224.4361,26322.0
2021-05-04 11:30:00,231.54,231.94,231.49,231.73,27406.0,224.4458,224.8335,224.3973,224.63,27406.0
2021-05-04 11:35:00,231.74,232.2,231.72,232.1,51179.0,224.6396,225.0856,224.6203,224.9886,51179.0
2021-05-04 11:40:00,232.1,232.1,231.43,231.65,40509.0,224.9886,224.9886,224.3391,224.5524,40509.0
2021-05-04 11:45:00,231.64,231.64,231.34,231.52,45410.0,224.5427,224.5427,224.2519,224.4264,45410.0
2021-05-04 11:50:00,231.49,231.52,231.11,231.3,41283.0,224.3973,224.4264,224.029,224.2131,41283.0
2021-05-04 11:55:00,231.29,231.45,231.18,231.42,26501.0,224.2034,224.3585,224.0968,224.3295,26501.0
2021-05-04 12:00:00,231.4,231.53,230.98,231.0,196348.0,224.3101,224.4361,223.9029,223.9223,196348.0
2021-05-04 12:05:00,230.97,231.24,230.79,231.08,36339.0,223.8932,224.155,223.7188,223.9999,36339.0
2021-05-04 12:10:00,231.06,231.35,231.03,231.13,28748.0,223.9805,224.2616,223.9514,224.0483,28748.0
2021-05-04 12:15:00,231.13,231.18,231.01,231.12,26540.0,224.0483,224.0968,223.932,224.0386,26540.0
2021-05-04 12:20:00,231.14,231.18,230.8,230.8,26877.0,224.058,224.0968,223.7284,223.7284,26877.0
2021-05-04 12:25:00,230.82,230.87,230.48,230.52,33889.0,223.7478,223.7963,223.4183,223.457,33889.0
2021-05-04 12:30:00,230.55,230.55,230.23,230.49,34750.0,223.4861,223.4861,223.1759,223.4279,34750.0
2021-05-04 12:35:00,230.55,230.66,230.43,230.58,15422.0,223.4861,223.5927,223.3698,223.5152,15422.0
2021-05-04 12:40:00,230.61,230.68,230.56,230.67,19196.0,223.5443,223.6121,223.4958,223.6024,19196.0
2021-05-04 12:45:00,230.67,230.78,230.49,230.71,13348.0,223.6024,223.7091,223.4279,223.6412,13348.0
2021-05-04 12:50:00,230.71,231.03,230.68,230.9,20426.0,223.6412,223.9514,223.6121,223.8254,20426.0
2021-05-04 12:55:00,230.87,231.04,230.78,230.86,27625.0,223.7963,223.9611,223.7091,223.7866,27625.0
2021-05-04 13:00:00,230.88,231.32,230.82,231.2,26296.0,223.806,224.2325,223.7478,224.1162,26296.0
2021-05-04 13:05:00,231.21,231.36,231.06,231.31,28511.0,224.1259,224.2713,223.9805,224.2228,28511.0
2021-05-04 13:10:00,231.29,231.4,231.27,231.34,50097.0,224.2034,224.3101,224.184,224.2519,50097.0
2021-05-04 13:15:00,231.32,231.39,231.24,231.34,32051.0,224.2325,224.3004,224.155,224.2519,32051.0
2021-05-04 13:20:00,231.37,231.47,231.26,231.34,25009.0,224.281,224.3779,224.1744,224.2519,25009.0
2021-05-04 13:25:00,231.33,231.6,231.33,231.45,24137.0,224.2422,224.5039,224.2422,224.3585,24137.0
2021-05-04 13:30:00,231.47,231.72,231.31,231.69,51768.0,224.3779,224.6203,224.2228,224.5912,51768.0
2021-05-04 13:35:00,231.71,231.72,231.43,231.48,19812.0,224.6106,224.6203,224.3391,224.3876,19812.0
2021-05-04 13:40:00,231.48,231.5,231.18,231.27,22540.0,224.3876,224.407,224.0968,224.184,22540.0
2021-05-04 13:45:00,231.24,231.41,231.12,231.35,39823.0,224.155,224.3198,224.0386,224.2616,39823.0
2021-05-04 13:50:00,231.35,231.38,231.03,231.06,17893.0,224.2616,224.2907,223.9514,223.9805,17893.0
2021-05-04 13:55:00,231.05,231.3,231.05,231.29,26627.0,223.9708,224.2131,223.9708,224.2034,26627.0
2021-05-04 14:00:00,231.26,231.37,231.15,231.37,26589.0,224.1744,224.281,224.0677,224.281,26589.0
2021-05-04 14:05:00,231.37,231.64,231.33,231.64,27444.0,224.281,224.5427,224.2422,224.5427,27444.0
2021-05-04 14:10:00,231.65,231.78,231.54,231.73,26078.0,224.5524,224.6784,224.4458,224.63,26078.0
2021-05-04 14:15:00,231.74,231.75,231.5,231.53,25534.0,224.6396,224.6493,224.407,224.4361,25534.0
2021-05-04 14:20:00,231.56,231.8,231.54,231.61,48395.0,224.4652,224.6978,224.4458,224.5136,48395.0
2021-05-04 14:25:00,231.61,231.61,231.37,231.5,20242.0,224.5136,224.5136,224.281,224.407,20242.0
2021-05-04 14:30:00,231.52,231.79,231.5,231.65,49492.0,224.4264,224.6881,224.407,224.5524,49492.0
2021-05-04 14:35:00,231.64,231.92,231.64,231.83,19054.0,224.5427,224.8141,224.5427,224.7269,19054.0
2021-05-04 14:40:00,231.83,232.08,231.77,231.92,27681.0,224.7269,224.9692,224.6687,224.8141,27681.0
2021-05-04 14:45:00,231.92,231.97,231.76,231.92,19771.0,224.8141,224.8626,224.659,224.8141,19771.0
2021-05-04 14:50:00,231.96,232.06,231.92,231.96,25400.0,224.8529,224.9498,224.8141,224.8529,25400.0
2021-05-04 14:55:00,232.0,232.17,231.98,232.01,27738.0,224.8917,225.0565,224.8723,224.9014,27738.0
2021-05-04 15:00:00,232.01,232.13,231.77,232.04,34350.0,224.9014,225.0177,224.6687,224.9305,34350.0
2021-05-04 15:05:00,232.01,232.03,231.66,231.78,22578.0,224.9014,224.9208,224.5621,224.6784,22578.0
2021-05-04 15:10:00,231.82,231.95,231.6,231.6,34545.0,224.7172,224.8432,224.5039,224.5039,34545.0
2021-05-04 15:15:00,231.62,231.9,231.56,231.9,32635.0,224.5233,224.7947,224.4652,224.7947,32635.0
2021-05-04 15:20:00,231.86,231.94,231.63,231.64,36118.0,224.756,224.8335,224.533,224.5427,36118.0
2021-05-04 15:25:00,231.61,231.8,231.58,231.78,40726.0,224.5136,224.6978,224.4846,224.6784,40726.0
2021-05-04 15:30:00,231.77,232.03,231.65,231.88,81003.0,224.6687,224.9208,224.5524,224.7754,81003.0
2021-05-04 15:35:00,231.88,231.96,231.71,231.78,95697.0,224.7754,224.8529,224.6106,224.6784,95697.0
2021-05-04 15:40:00,231.78,231.84,231.59,231.71,55941.0,224.6784,224.7366,224.4942,224.6106,55941.0
2021-05-04 15:45:00,231.69,231.77,231.54,231.6,78708.0,224.5912,224.6687,224.4458,224.5039,78708.0
2021-05-04 15:50:00,231.62,231.97,231.61,231.76,94200.0,224.5233,224.8626,224.5136,224.659,94200.0
2021-05-04 15:55:00,231.76,232.23,231.66,232.23,319200.0,224.659,225.1146,224.5621,225.1146,319200.0
2021-05-05 09:30:00,233.85,233.85,233.13,233.23,193496.0,226.685,226.685,225.9871,226.084,193496.0
2021-05-05 09:35:00,233.24,233.44,232.47,232.53,77077.0,226.0937,226.2876,225.3473,225.4054,77077.0
2021-05-05 09:40:00,232.52,232.94,232.3,232.47,65096.0,225.3957,225.8029,225.1825,225.3473,65096.0
2021-05-05 09:45:00,232.45,232.59,231.79,231.87,105254.0,225.3279,225.4636,224.6881,224.7657,105254.0
2021-05-05 09:50:00,231.82,231.84,231.24,231.79,58308.0,224.7172,224.7366,224.155,224.6881,58308.0
2021-05-05 09:55:00,231.76,232.12,231.7,231.82,111318.0,224.659,225.008,224.6009,224.7172,111318.0
2021-05-05 10:00:00,231.86,231.92,231.0,231.15,42410.0,224.756,224.8141,223.9223,224.0677,42410.0
2021-05-05 10:05:00,231.09,231.75,230.95,231.71,37944.0,224.0096,224.6493,223.8739,224.6106,37944.0
2021-05-05 10:10:00,231.69,231.8,231.33,231.37,27610.0,224.5912,224.6978,224.2422,224.281,27610.0
2021-05-05 10:15:00,231.38,231.44,231.0,231.1,39317.0,224.2907,224.3488,223.9223,224.0193,39317.0
2021-05-05 10:20:00,231.04,231.11,230.46,230.59,56734.0,223.9611,224.029,223.3989,223.5249,56734.0
2021-05-05 10:25:00,230.59,230.95,230.56,230.82,20294.0,223.5249,223.8739,223.4958,223.7478,20294.0
2021-05-05 10:30:00,230.84,231.01,230.82,230.94,17399.0,223.7672,223.932,223.7478,223.8642,17399.0
2021-05-05 10:35:00,230.94,231.01,230.53,230.72,23001.0,223.8642,223.932,223.4667,223.6509,23001.0
2021-05-05 10:40:00,230.72,230.91,230.57,230.63,26316.0,223.6509,223.8351,223.5055,223.5637,26316.0
2021-05-05 10:45:00,230.63,230.71,230.4,230.42,23503.0,223.5637,223.6412,223.3407,223.3601,23503.0
2021-05-05 10:50:00,230.44,230.49,230.26,230.32,23030.0,223.3795,223.4279,223.205,223.2632,23030.0
2021-05-05 10:55:00,230.34,230.63,230.34,230.51,22284.0,223.2825,223.5637,223.2825,223.4473,22284.0
2021-05-05 11:00:00,230.48,230.49,230.06,230.09,35453.0,223.4183,223.4279,223.0111,223.0402,35453.0
2021-05-05 11:05:00,230.11,230.32,230.05,230.28,24940.0,223.0596,223.2632,223.0014,223.2244,24940.0
2021-05-05 11:10:00,230.32,230.47,230.06,230.06,30277.0,223.2632,223.4086,223.0111,223.0111,30277.0
2021-05-05 11:15:00,230.08,230.27,230.01,230.27,27354.0,223.0305,223.2147,222.9627,223.2147,27354.0
2021-05-05 11:20:00,230.27,230.4,230.19,230.26,18102.0,223.2147,223.3407,223.1371,223.205,18102.0
2021-05-05 11:25:00,230.24,230.31,230.14,230.25,8304.0,223.1856,223.2535,223.0887,223.1953,8304.0
2021-05-05 11:30:00,230.47,230.59,230.39,230.49,15054.0,223.4086,223.5249,223.331,223.4279,15054.0
2021-05-05 11:35:00,230.5,230.89,230.47,230.81,32932.0,223.4376,223.8157,223.4086,223.7381,32932.0
2021-05-05 11:40:00,230.78,230.92,230.63,230.8,17182.0,223.7091,223.8448,223.5637,223.7284,17182.0
2021-05-05 11:45:00,230.8,231.0,230.67,230.99,29689.0,223.7284,223.9223,223.6024,223.9126,29689.0
2021-05-05 11:50:00,230.98,230.98,230.68,230.89,23132.0,223.9029,223.9029,223.6121,223.8157,23132.0
2021-05-05 11:55:00,230.87,231.09,230.81,231.04,13964.0,223.7963,224.0096,223.7381,223.9611,13964.0
2021-05-05 12:00:00,230.99,231.07,230.9,231.02,14362.0,223.9126,223.9902,223.8254,223.9417,14362.0
2021-05-05 12:05:00,231.01,231.05,230.82,230.83,18221.0,223.932,223.9708,223.7478,223.7575,18221.0
2021-05-05 12:10:00,230.85,230.85,230.7,230.73,18574.0,223.7769,223.7769,223.6315,223.6606,18574.0
2021-05-05 12:15:00,230.73,230.89,230.66,230.87,23997.0,223.6606,223.8157,223.5927,223.7963,23997.0
2021-05-05 12:20:00,230.9,230.93,230.84,230.86,22762.0,223.8254,223.8545,223.7672,223.7866,22762.0
2021-05-05 12:25:00,230.85,231.01,230.83,230.95,14984.0,223.7769,223.932,223.7575,223.8739,14984.0
2021-05-05 12:30:00,230.95,230.99,230.85,230.94,19267.0,223.8739,223.9126,223.7769,223.8642,19267.0
2021-05-05 12:35:00,230.92,231.03,230.85,230.91,15637.0,223.8448,223.9514,223.7769,223.8351,15637.0
2021-05-05 12:40:00,230.92,230.92,230.58,230.59,14599.0,223.8448,223.8448,223.5152,223.5249,14599.0
2021-05-05 12:45:00,230.61,230.72,230.55,230.72,14829.0,223.5443,223.6509,223.4861,223.6509,14829.0
2021-05-05 12:50:00,230.73,230.77,230.62,230.64,15962.0,223.6606,223.6994,223.554,223.5734,15962.0
2021-05-05 12:55:00,230.65,230.69,230.4,230.43,17485.0,223.583,223.6218,223.3407,223.3698,17485.0
2021-05-05 13:00:00,230.42,230.45,230.19,230.22,12633.0,223.3601,223.3892,223.1371,223.1662,12633.0
2021-05-05 13:05:00,230.23,230.3,230.17,230.21,17399.0,223.1759,223.2438,223.1178,223.1565,17399.0
2021-05-05 13:10:00,230.18,230.26,230.14,230.19,12601.0,223.1274,223.205,223.0887,223.1371,12601.0
2021-05-05 13:15:00,230.16,230.41,230.15,230.38,14501.0,223.1081,223.3504,223.0984,223.3213,14501.0
2021-05-05 13:20:00,230.38,230.38,230.13,230.26,16775.0,223.3213,223.3213,223.079,223.205,16775.0
2021-05-05 13:25:00,230.27,230.35,230.22,230.35,10810.0,223.2147,223.2922,223.1662,223.2922,10810.0
2021-05-05 13:30:00,230.32,230.47,230.3,230.42,17461.0,223.2632,223.4086,223.2438,223.3601,17461.0
2021-05-05 13:35:00,230.41,230.41,230.25,230.34,19469.0,223.3504,223.3504,223.1953,223.2825,19469.0
2021-05-05 13:40:00,230.33,230.49,230.29,230.39,18556.0,223.2728,223.4279,223.2341,223.331,18556.0
2021-05-05 13:45:00,230.41,230.58,230.4,230.56,12332.0,223.3504,223.5152,223.3407,223.4958,12332.0
2021-05-05 13:50:00,230.57,230.73,230.5,230.71,30592.0,223.5055,223.6606,223.4376,223.6412,30592.0
2021-05-05 13:55:00,230.7,230.72,230.49,230.67,28511.0,223.6315,223.6509,223.4279,223.6024,28511.0
2021-05-05 14:00:00,230.68,230.77,230.47,230.5,30209.0,223.6121,223.6994,223.4086,223.4376,30209.0
2021-05-05 14:05:00,230.49,230.56,230.35,230.36,17168.0,223.4279,223.4958,223.2922,223.3019,17168.0
2021-05-05 14:10:00,230.37,230.63,230.28,230.53,20334.0,223.3116,223.5637,223.2244,223.4667,20334.0
2021-05-05 14:15:00,230.55,230.72,230.36,230.42,22882.0,223.4861,223.6509,223.3019,223.3601,22882.0
2021-05-05 14:20:00,230.4,230.45,230.29,230.36,17613.0,223.3407,223.3892,223.2341,223.3019,17613.0
2021-05-05 14:25:00,230.35,230.53,230.29,230.46,39655.0,223.2922,223.4667,223.2341,223.3989,39655.0
2021-05-05 14:30:00,230.41,230.68,230.39,230.63,37004.0,223.3504,223.6121,223.331,223.5637,37004.0
2021-05-05 14:35:00,230.59,230.62,230.4,230.4,22163.0,223.5249,223.554,223.3407,223.3407,22163.0
2021-05-05 14:40:00,230.37,230.49,230.28,230.29,18230.0,223.3116,223.4279,223.2244,223.2341,18230.0
2021-05-05 14:45:00,230.28,230.55,230.25,230.43,43974.0,223.2244,223.4861,223.1953,223.3698,43974.0
2021-05-05 14:50:00,230.43,230.47,230.31,230.31,19505.0,223.3698,223.4086,223.2535,223.2535,19505.0
2021-05-05 14:55:00,230.31,230.45,230.24,230.3,20489.0,223.2535,223.3892,223.1856,223.2438,20489.0
2021-05-05 15:00:00,230.3,230.47,230.24,230.36,39313.0,223.2438,223.4086,223.1856,223.3019,39313.0
2021-05-05 15:05:00,230.34,230.48,230.08,230.09,32364.0,223.2825,223.4183,223.0305,223.0402,32364.0
2021-05-05 15:10:00,230.09,230.15,229.8,229.8,55048.0,223.0402,223.0984,222.7591,222.7591,55048.0
2021-05-05 15:15:00,229.79,229.91,229.75,229.86,54886.0,222.7494,222.8657,222.7106,222.8173,54886.0
2021-05-05 15:20:00,229.86,229.9,229.08,229.08,83515.0,222.8173,222.856,222.0611,222.0611,83515.0
2021-05-05 15:25:00,229.06,229.29,228.86,229.19,93890.0,222.0418,222.2647,221.8479,222.1678,93890.0
2021-05-05 15:30:00,229.15,229.37,229.04,229.32,64222.0,222.129,222.3423,222.0224,222.2938,64222.0
2021-05-05 15:35:00,229.3,229.43,229.15,229.34,101404.0,222.2744,222.4004,222.129,222.3132,101404.0
2021-05-05 15:40:00,229.32,229.39,229.09,229.24,105963.0,222.2938,222.3617,222.0708,222.2162,105963.0
2021-05-05 15:45:00,229.24,229.54,229.2,229.22,122454.0,222.2162,222.5071,222.1775,222.1969,122454.0
2021-05-05 15:50:00,229.2,229.21,228.81,228.9,188585.0,222.1775,222.1872,221.7994,221.8867,188585.0
2021-05-05 15:55:00,228.92,229.38,228.66,229.37,305477.0,221.9061,222.352,221.654,222.3423,305477.0
2021-05-06 09:30:00,229.63,230.05,229.09,229.48,174938.0,222.5943,223.0014,222.0708,222.4489,174938.0
2021-05-06 09:35:00,229.5,230.22,229.35,230.1,57098.0,222.4683,223.1662,222.3229,223.0499,57098.0
2021-05-06 09:40:00,230.12,230.21,229.32,229.57,41013.0,223.0693,223.1565,222.2938,222.5361,41013.0
2021-05-06 09:45:00,229.53,229.75,229.22,229.22,30228.0,222.4974,222.7106,222.1969,222.1969,30228.0
2021-05-06 09:50:00,229.21,229.65,229.13,229.39,28181.0,222.1872,222.6137,222.1096,222.3617,28181.0
2021-05-06 09:55:00,229.35,229.67,229.24,229.28,35439.0,222.3229,222.6331,222.2162,222.255,35439.0
2021-05-06 10:00:00,229.25,229.32,228.67,228.89,41669.0,222.2259,222.2938,221.6637,221.877,41669.0
2021-05-06 10:05:00,228.88,229.42,228.84,229.31,28315.0,221.8673,222.3907,221.8285,222.2841,28315.0
2021-05-06 10:10:00,229.3,229.62,229.15,229.43,39344.0,222.2744,222.5846,222.129,222.4004,39344.0
2021-05-06 10:15:00,229.41,229.44,228.8,228.91,43671.0,222.381,222.4101,221.7897,221.8964,43671.0
2021-05-06 10:20:00,228.9,229.09,228.66,229.0,30875.0,221.8867,222.0708,221.654,221.9836,30875.0
2021-05-06 10:25:00,229.01,229.34,228.89,228.92,23756.0,221.9933,222.3132,221.877,221.9061,23756.0
2021-05-06 10:30:00,228.92,229.04,228.77,228.86,26072.0,221.9061,222.0224,221.7606,221.8479,26072.0
2021-05-06 10:35:00,228.85,229.45,228.84,229.37,27250.0,221.8382,222.4198,221.8285,222.3423,27250.0
2021-05-06 10:40:00,229.38,229.72,229.38,229.57,32222.0,222.352,222.6815,222.352,222.5361,32222.0
2021-05-06 10:45:00,229.57,229.81,229.51,229.66,25870.0,222.5361,222.7688,222.478,222.6234,25870.0
2021-05-06 10:50:00,229.68,229.93,229.58,229.62,35132.0,222.6428,222.8851,222.5458,222.5846,35132.0
2021-05-06 10:55:00,229.62,229.66,229.23,229.44,25206.0,222.5846,222.6234,222.2066,222.4101,25206.0
2021-05-06 11:00:00,229.45,229.85,229.36,229.78,30904.0,222.4198,222.8076,222.3326,222.7397,30904.0
2021-05-06 11:05:00,229.81,229.83,229.1,229.16,37897.0,222.7688,222.7882,222.0805,222.1387,37897.0
2021-05-06 11:10:00,229.16,229.21,228.88,229.01,42606.0,222.1387,222.1872,221.8673,221.9933,42606.0
2021-05-06 11:15:00,229.02,229.18,228.75,229.18,41714.0,222.003,222.1581,221.7413,222.1581,41714.0
2021-05-06 11:20:00,229.16,230.06,229.16,230.0,37933.0,222.1387,223.0111,222.1387,222.953,37933.0
2021-05-06 11:25:00,230.0,230.24,229.96,230.1,30129.0,222.953,223.1856,222.9142,223.0499,30129.0
2021-05-06 11:30:00,230.14,230.23,229.76,230.15,30014.0,223.0887,223.1759,222.7203,223.0984,30014.0
2021-05-06 11:35:00,230.12,230.22,229.92,229.94,66388.0,223.0693,223.1662,222.8754,222.8948,66388.0
2021-05-06 11:40:00,229.96,230.2,229.89,230.06,155585.0,222.9142,223.1468,222.8463,223.0111,155585.0
2021-05-06 11:45:00,230.06,230.78,230.01,230.57,67139.0,223.0111,223.7091,222.9627,223.5055,67139.0
2021-05-06 11:50:00,230.59,230.68,230.05,230.13,26730.0,223.5249,223.6121,223.0014,223.079,26730.0
2021-05-06 11:55:00,230.12,230.31,230.01,230.19,14394.0,223.0693,223.2535,222.9627,223.1371,14394.0
2021-05-06 12:00:00,230.14,230.27,230.1,230.15,13084.0,223.0887,223.2147,223.0499,223.0984,13084.0
2021-05-06 12:05:00,230.17,230.19,229.99,229.99,14729.0,223.1178,223.1371,222.9433,222.9433,14729.0
2021-05-06 12:10:00,229.97,230.12,229.8,229.82,38240.0,222.9239,223.0693,222.7591,222.7785,38240.0
2021-05-06 12:15:00,229.83,230.04,229.81,229.96,22126.0,222.7882,222.9917,222.7688,222.9142,22126.0
2021-05-06 12:20:00,229.95,230.21,229.93,230.16,18234.0,222.9045,223.1565,222.8851,223.1081,18234.0
2021-05-06 12:25:00,230.16,230.28,230.1,230.2,24060.0,223.1081,223.2244,223.0499,223.1468,24060.0
2021-05-06 12:30:00,230.24,230.42,230.1,230.4,18770.0,223.1856,223.3601,223.0499,223.3407,18770.0
2021-05-06 12:35:00,230.42,230.47,230.12,230.25,27735.0,223.3601,223.4086,223.0693,223.1953,27735.0
2021-05-06 12:40:00,230.26,230.53,230.22,230.5,21109.0,223.205,223.4667,223.1662,223.4376,21109.0
2021-05-06 12:45:00,230.48,230.55,230.29,230.39,20919.0,223.4183,223.4861,223.2341,223.331,20919.0
2021-05-06 12:50:00,230.4,230.85,230.4,230.76,34622.0,223.3407,223.7769,223.3407,223.6897,34622.0
2021-05-06 12:55:00,230.76,230.87,230.64,230.77,16604.0,223.6897,223.7963,223.5734,223.6994,16604.0
2021-05-06 13:00:00,230.74,231.0,230.65,230.9,19207.0,223.6703,223.9223,223.583,223.8254,19207.0
2021-05-06 13:05:00,230.92,231.06,230.72,231.03,12293.0,223.8448,223.9805,223.6509,223.9514,12293.0
2021-05-06 13:10:00,231.02,231.1,230.5,230.54,26961.0,223.9417,224.0193,223.4376,223.4764,26961.0
2021-05-06 13:15:00,230.55,230.69,230.17,230.19,33236.0,223.4861,223.6218,223.1178,223.1371,33236.0
2021-05-06 13:20:00,230.2,230.2,229.97,229.99,58941.0,223.1468,223.1468,222.9239,222.9433,58941.0
2021-05-06 13:25:00,229.98,230.27,229.96,230.2,23289.0,222.9336,223.2147,222.9142,223.1468,23289.0
2021-05-06 13:30:00,230.19,230.45,230.19,230.43,14875.0,223.1371,223.3892,223.1371,223.3698,14875.0
2021-05-06 13:35:00,230.43,230.61,230.4,230.48,16118.0,223.3698,223.5443,223.3407,223.4183,16118.0
2021-05-06 13:40:00,230.46,230.67,230.38,230.58,23380.0,223.3989,223.6024,223.3213,223.5152,23380.0
2021-05-06 13:45:00,230.6,230.74,230.47,230.74,18998.0,223.5346,223.6703,223.4086,223.6703,18998.0
2021-05-06 13:50:00,230.72,230.72,230.35,230.43,16334.0,223.6509,223.6509,223.2922,223.3698,16334.0
2021-05-06 13:55:00,230.5,230.56,230.41,230.44,11906.0,223.4376,223.4958,223.3504,223.3795,11906.0
2021-05-06 14:00:00,230.49,230.51,230.37,230.48,18514.0,223.4279,223.4473,223.3116,223.4183,18514.0
2021-05-06 14:05:00,230.46,230.63,230.34,230.55,15904.0,223.3989,223.5637,223.2825,223.4861,15904.0
2021-05-06 14:10:00,230.63,230.78,230.27,230.67,43370.0,223.5637,223.7091,223.2147,223.6024,43370.0
2021-05-06 14:15:00,230.66,230.82,230.57,230.68,18912.0,223.5927,223.7478,223.5055,223.6121,18912.0
2021-05-06 14:20:00,230.65,230.73,230.47,230.63,41328.0,223.583,223.6606,223.4086,223.5637,41328.0
2021-05-06 14:25:00,230.7,230.78,230.27,230.39,18871.0,223.6315,223.7091,223.2147,223.331,18871.0
2021-05-06 14:30:00,230.39,230.47,230.22,230.26,18927.0,223.331,223.4086,223.1662,223.205,18927.0
2021-05-06 14:35:00,230.25,230.35,230.2,230.25,11361.0,223.1953,223.2922,223.1468,223.1953,11361.0
2021-05-06 14:40:00,230.25,230.44,230.21,230.26,22740.0,223.1953,223.3795,223.1565,223.205,22740.0
2021-05-06 14:45:00,230.28,230.56,230.26,230.5,10485.0,223.2244,223.4958,223.205,223.4376,10485.0
2021-05-06 14:50:00,230.5,230.63,230.38,230.53,17358.0,223.4376,223.5637,223.3213,223.4667,17358.0
2021-05-06 14:55:00,230.54,230.65,230.14,230.15,34928.0,223.4764,223.583,223.0887,223.0984,34928.0
2021-05-06 15:00:00,230.16,230.17,229.94,229.98,63123.0,223.1081,223.1178,222.8948,222.9336,63123.0
2021-05-06 15:05:00,229.99,230.17,229.94,230.02,42981.0,222.9433,223.1178,222.8948,222.9723,42981.0
2021-05-06 15:10:00,230.01,230.6,229.99,230.58,34940.0,222.9627,223.5346,222.9433,223.5152,34940.0
2021-05-06 15:15:00,230.57,230.62,230.4,230.53,27843.0,223.5055,223.554,223.3407,223.4667,27843.0
2021-05-06 15:20:00,230.5,230.5,230.18,230.24,22138.0,223.4376,223.4376,223.1274,223.1856,22138.0
2021-05-06 15:25:00,230.23,230.52,230.19,230.42,25456.0,223.1759,223.457,223.1371,223.3601,25456.0
2021-05-06 15:30:00,230.42,230.86,230.38,230.7,39996.0,223.3601,223.7866,223.3213,223.6315,39996.0
2021-05-06 15:35:00,230.71,230.83,230.64,230.82,48399.0,223.6412,223.7575,223.5734,223.7478,48399.0
2021-05-06 15:40:00,230.84,231.21,230.83,230.9,151965.0,223.7672,224.1259,223.7575,223.8254,151965.0
2021-05-06 15:45:00,230.91,230.98,230.74,230.98,61303.0,223.8351,223.9029,223.6703,223.9029,61303.0
2021-05-06 15:50:00,231.0,231.26,230.73,230.8,176888.0,223.9223,224.1744,223.6606,223.7284,176888.0
2021-05-06 15:55:00,230.83,231.58,230.64,231.43,258197.0,223.7575,224.4846,223.5734,224.3391,258197.0
2021-05-07 09:30:00,232.34,232.65,231.43,231.67,170037.0,225.2213,225.5218,224.3391,224.5718,170037.0
2021-05-07 09:35:00,231.73,232.23,231.43,231.58,57502.0,224.63,225.1146,224.3391,224.4846,57502.0
2021-05-07 09:40:00,231.65,231.87,231.19,231.5,60387.0,224.5524,224.7657,224.1065,224.407,60387.0
2021-05-07 09:45:00,231.52,231.88,231.38,231.64,53812.0,224.4264,224.7754,224.2907,224.5427,53812.0
2021-05-07 09:50:00,231.65,232.0,231.5,231.87,33061.0,224.5524,224.8917,224.407,224.7657,33061.0
2021-05-07 09:55:00,231.96,232.26,231.76,231.83,29650.0,224.8529,225.1437,224.659,224.7269,29650.0
2021-05-07 10:00:00,231.82,232.36,231.58,232.3,47753.0,224.7172,225.2407,224.4846,225.1825,47753.0
2021-05-07 10:05:00,232.34,232.44,232.11,232.33,40473.0,225.2213,225.3182,224.9983,225.2116,40473.0
2021-05-07 10:10:00,232.32,232.36,232.11,232.14,26162.0,225.2019,225.2407,224.9983,225.0274,26162.0
2021-05-07 10:15:00,232.21,232.49,232.16,232.32,18034.0,225.0952,225.3667,225.0468,225.2019,18034.0
2021-05-07 10:20:00,232.32,232.57,232.27,232.27,26138.0,225.2019,225.4442,225.1534,225.1534,26138.0
2021-05-07 10:25:00,232.28,232.33,232.1,232.12,29789.0,225.1631,225.2116,224.9886,225.008,29789.0
2021-05-07 10:30:00,232.15,232.21,232.06,232.09,31770.0,225.0371,225.0952,224.9498,224.9789,31770.0
2021-05-07 10:35:00,232.09,232.25,231.79,231.81,37243.0,224.9789,225.134,224.6881,224.7075,37243.0
2021-05-07 10:40:00,231.81,232.02,231.81,232.01,34698.0,224.7075,224.9111,224.7075,224.9014,34698.0
2021-05-07 10:45:00,232.02,232.17,231.83,231.92,22974.0,224.9111,225.0565,224.7269,224.8141,22974.0
2021-05-07 10:50:00,231.89,232.14,231.79,231.99,31653.0,224.7851,225.0274,224.6881,224.882,31653.0
2021-05-07 10:55:00,232.0,232.41,232.0,232.38,23048.0,224.8917,225.2891,224.8917,225.26,23048.0
2021-05-07 11:00:00,232.42,232.94,232.42,232.81,27589.0,225.2988,225.8029,225.2988,225.6769,27589.0
2021-05-07 11:05:00,232.81,232.89,232.55,232.62,24479.0,225.6769,225.7544,225.4248,225.4927,24479.0
2021-05-07 11:10:00,232.63,233.02,232.63,232.93,109708.0,225.5024,225.8804,225.5024,225.7932,109708.0
2021-05-07 11:15:00,232.93,233.17,232.87,233.17,43149.0,225.7932,226.0258,225.735,226.0258,43149.0
2021-05-07 11:20:00,233.16,233.16,232.86,232.86,31510.0,226.0161,226.0161,225.7253,225.7253,31510.0
2021-05-07 11:25:00,232.86,232.91,232.76,232.86,20859.0,225.7253,225.7738,225.6284,225.7253,20859.0
2021-05-07 11:30:00,232.87,232.92,232.65,232.65,21510.0,225.735,225.7835,225.5218,225.5218,21510.0
2021-05-07 11:35:00,232.64,232.73,232.5,232.52,17279.0,225.5121,225.5993,225.3764,225.3957,17279.0
2021-05-07 11:40:00,232.51,232.8,232.46,232.77,15128.0,225.3861,225.6672,225.3376,225.6381,15128.0
2021-05-07 11:45:00,232.78,232.89,232.64,232.78,21016.0,225.6478,225.7544,225.5121,225.6478,21016.0
2021-05-07 11:50:00,232.79,232.85,232.59,232.68,20153.0,225.6575,225.7156,225.4636,225.5508,20153.0
2021-05-07 11:55:00,232.69,232.93,232.67,232.93,13848.0,225.5605,225.7932,225.5412,225.7932,13848.0
2021-05-07 12:00:00,232.93,233.01,232.87,232.97,20310.0,225.7932,225.8707,225.735,225.832,20310.0
2021-05-07 12:05:00,233.0,233.22,232.81,233.15,31328.0,225.861,226.0743,225.6769,226.0064,31328.0
2021-05-07 12:10:00,233.15,233.15,232.83,232.98,16325.0,226.0064,226.0064,225.6963,225.8417,16325.0
2021-05-07 12:15:00,232.97,233.06,232.96,233.05,10370.0,225.832,225.9192,225.8223,225.9095,10370.0
2021-05-07 12:20:00,233.06,233.14,232.93,232.94,16811.0,225.9192,225.9968,225.7932,225.8029,16811.0
2021-05-07 12:25:00,232.97,233.0,232.79,232.83,16928.0,225.832,225.861,225.6575,225.6963,16928.0
2021-05-07 12:30:00,232.76,232.82,232.63,232.78,15738.0,225.6284,225.6866,225.5024,225.6478,15738.0
2021-05-07 12:35:00,232.75,232.77,232.61,232.68,14627.0,225.6187,225.6381,225.483,225.5508,14627.0
2021-05-07 12:40:00,232.69,232.72,232.29,232.39,27357.0,225.5605,225.5896,225.1728,225.2697,27357.0
2021-05-07 12:45:00,232.4,232.43,232.22,232.23,11981.0,225.2794,225.3085,225.1049,225.1146,11981.0
2021-05-07 12:50:00,232.23,232.28,232.14,232.19,13227.0,225.1146,225.1631,225.0274,225.0759,13227.0
2021-05-07 12:55:00,232.22,232.37,232.22,232.26,13724.0,225.1049,225.2503,225.1049,225.1437,13724.0
2021-05-07 13:00:00,232.29,232.3,232.08,232.08,9575.0,225.1728,225.1825,224.9692,224.9692,9575.0
2021-05-07 13:05:00,232.07,232.08,231.83,231.96,21350.0,224.9595,224.9692,224.7269,224.8529,21350.0
2021-05-07 13:10:00,231.98,232.0,231.85,231.88,35288.0,224.8723,224.8917,224.7463,224.7754,35288.0
2021-05-07 13:15:00,231.84,231.92,231.7,231.71,24125.0,224.7366,224.8141,224.6009,224.6106,24125.0
2021-05-07 13:20:00,231.7,231.72,231.52,231.6,23187.0,224.6009,224.6203,224.4264,224.5039,23187.0
2021-05-07 13:25:00,231.56,231.66,231.53,231.6,24657.0,224.4652,224.5621,224.4361,224.5039,24657.0
2021-05-07 13:30:00,231.62,231.91,231.62,231.88,28991.0,224.5233,224.8044,224.5233,224.7754,28991.0
2021-05-07 13:35:00,231.9,232.0,231.89,231.92,13306.0,224.7947,224.8917,224.7851,224.8141,13306.0
2021-05-07 13:40:00,231.92,232.0,231.86,231.98,16433.0,224.8141,224.8917,224.756,224.8723,16433.0
2021-05-07 13:45:00,231.96,232.01,231.77,231.9,47359.0,224.8529,224.9014,224.6687,224.7947,47359.0
2021-05-07 13:50:00,231.91,231.94,231.54,231.58,10047.0,224.8044,224.8335,224.4458,224.4846,10047.0
2021-05-07 13:55:00,231.56,231.68,231.43,231.44,20347.0,224.4652,224.5815,224.3391,224.3488,20347.0
2021-05-07 14:00:00,231.4,231.52,231.27,231.29,34800.0,224.3101,224.4264,224.184,224.2034,34800.0
2021-05-07 14:05:00,231.29,231.52,231.28,231.51,30269.0,224.2034,224.4264,224.1937,224.4167,30269.0
2021-05-07 14:10:00,231.55,231.56,231.25,231.26,23203.0,224.4555,224.4652,224.1647,224.1744,23203.0
2021-05-07 14:15:00,231.25,231.33,231.21,231.28,22491.0,224.1647,224.2422,224.1259,224.1937,22491.0
2021-05-07 14:20:00,231.27,231.37,231.18,231.37,23848.0,224.184,224.281,224.0968,224.281,23848.0
2021-05-07 14:25:00,231.33,231.33,231.08,231.1,19876.0,224.2422,224.2422,223.9999,224.0193,19876.0
2021-05-07 14:30:00,231.12,231.14,230.83,230.91,140670.0,224.0386,224.058,223.7575,223.8351,140670.0
2021-05-07 14:35:00,230.92,230.92,230.7,230.82,29263.0,223.8448,223.8448,223.6315,223.7478,29263.0
2021-05-07 14:40:00,230.8,231.0,230.74,230.98,25823.0,223.7284,223.9223,223.6703,223.9029,25823.0
2021-05-07 14:45:00,230.98,231.08,230.94,231.01,16769.0,223.9029,223.9999,223.8642,223.932,16769.0
2021-05-07 14:50:00,231.03,231.12,230.95,230.98,21177.0,223.9514,224.0386,223.8739,223.9029,21177.0
2021-05-07 14:55:00,230.98,231.2,230.98,231.13,31100.0,223.9029,224.1162,223.9029,224.0483,31100.0
2021-05-07 15:00:00,231.13,231.32,231.04,231.21,36514.0,224.0483,224.2325,223.9611,224.1259,36514.0
2021-05-07 15:05:00,231.22,231.33,231.21,231.31,41620.0,224.1356,224.2422,224.1259,224.2228,41620.0
2021-05-07 15:10:00,231.27,231.46,231.19,231.45,33293.0,224.184,224.3682,224.1065,224.3585,33293.0
2021-05-07 15:15:00,231.44,231.58,231.42,231.49,27447.0,224.3488,224.4846,224.3295,224.3973,27447.0
2021-05-07 15:20:00,231.5,231.69,231.47,231.5,29997.0,224.407,224.5912,224.3779,224.407,29997.0
2021-05-07 15:25:00,231.5,231.61,231.4,231.59,44050.0,224.407,224.5136,224.3101,224.4942,44050.0
2021-05-07 15:30:00,231.63,231.7,231.43,231.66,51970.0,224.533,224.6009,224.3391,224.5621,51970.0
2021-05-07 15:35:00,231.66,231.84,231.62,231.7,48759.0,224.5621,224.7366,224.5233,224.6009,48759.0
2021-05-07 15:40:00,231.71,231.87,231.7,231.8,38820.0,224.6106,224.7657,224.6009,224.6978,38820.0
2021-05-07 15:45:00,231.79,232.08,231.72,232.08,57493.0,224.6881,224.9692,224.6203,224.9692,57493.0
2021-05-07 15:50:00,232.07,232.14,231.84,231.96,88493.0,224.9595,225.0274,224.7366,224.8529,88493.0
2021-05-07 15:55:00,231.97,232.18,231.96,232.16,189746.0,224.8626,225.0662,224.8529,225.0468,189746.0
2021-05-10 09:30:00,231.6,232.0,230.36,230.41,251597.0,224.5039,224.8917,223.3019,223.3504,251597.0
2021-05-10 09:35:00,230.41,230.7,230.09,230.21,75013.0,223.3504,223.6315,223.0402,223.1565,75013.0
2021-05-10 09:40:00,230.26,231.04,229.86,229.96,149969.0,223.205,223.9611,222.8173,222.9142,149969.0
2021-05-10 09:45:00,229.93,230.42,229.53,230.12,110353.0,222.8851,223.3601,222.4974,223.0693,110353.0
2021-05-10 09:50:00,230.07,230.58,230.03,230.09,71053.0,223.0208,223.5152,222.982,223.0402,71053.0
2021-05-10 09:55:00,230.06,230.5,230.06,230.4,46840.0,223.0111,223.4376,223.0111,223.3407,46840.0
2021-05-10 10:00:00,230.47,230.91,230.43,230.91,47957.0,223.4086,223.8351,223.3698,223.8351,47957.0
2021-05-10 10:05:00,230.86,230.95,230.6,230.88,30168.0,223.7866,223.8739,223.5346,223.806,30168.0
2021-05-10 10:10:00,230.86,230.96,230.63,230.73,39116.0,223.7866,223.8835,223.5637,223.6606,39116.0
2021-05-10 10:15:00,230.78,230.91,230.51,230.64,37945.0,223.7091,223.8351,223.4473,223.5734,37945.0
2021-05-10 10:20:00,230.62,230.8,230.49,230.53,42743.0,223.554,223.7284,223.4279,223.4667,42743.0
2021-05-10 10:25:00,230.53,230.63,230.3,230.43,44537.0,223.4667,223.5637,223.2438,223.3698,44537.0
2021-05-10 10:30:00,230.39,230.6,230.13,230.57,53585.0,223.331,223.5346,223.079,223.5055,53585.0
2021-05-10 10:35:00,230.56,230.59,230.12,230.25,43321.0,223.4958,223.5249,223.0693,223.1953,43321.0
2021-05-10 10:40:00,230.29,230.36,229.84,229.97,49440.0,223.2341,223.3019,222.7979,222.9239,49440.0
2021-05-10 10:45:00,230.02,230.11,229.8,229.9,40984.0,222.9723,223.0596,222.7591,222.856,40984.0
2021-05-10 10:50:00,229.92,230.18,229.8,229.91,40283.0,222.8754,223.1274,222.7591,222.8657,40283.0
2021-05-10 10:55:00,229.89,230.06,229.82,229.89,43890.0,222.8463,223.0111,222.7785,222.8463,43890.0
2021-05-10 11:00:00,229.94,229.94,229.69,229.83,38146.0,222.8948,222.8948,222.6525,222.7882,38146.0
2021-05-10 11:05:00,229.84,229.86,229.18,229.3,53438.0,222.7979,222.8173,222.1581,222.2744,53438.0
2021-05-10 11:10:00,229.3,229.32,228.89,229.0,55795.0,222.2744,222.2938,221.877,221.9836,55795.0
2021-05-10 11:15:00,228.93,229.17,228.81,228.92,60034.0,221.9157,222.1484,221.7994,221.9061,60034.0
2021-05-10 11:20:00,228.98,229.13,228.6,228.76,49157.0,221.9642,222.1096,221.5959,221.751,49157.0
2021-05-10 11:25:00,228.75,228.76,228.31,228.34,74204.0,221.7413,221.751,221.3147,221.3438,74204.0
2021-05-10 11:30:00,228.34,228.38,228.1,228.25,68757.0,221.3438,221.3826,221.1112,221.2566,68757.0
2021-05-10 11:35:00,228.23,228.23,227.45,227.53,164243.0,221.2372,221.2372,220.4811,220.5586,164243.0
2021-05-10 11:40:00,227.54,228.08,227.49,228.01,61798.0,220.5683,221.0918,220.5199,221.0239,61798.0
2021-05-10 11:45:00,228.02,228.1,227.63,227.97,63225.0,221.0336,221.1112,220.6556,220.9852,63225.0
2021-05-10 11:50:00,227.98,228.29,227.97,228.28,56379.0,220.9949,221.2954,220.9852,221.2857,56379.0
2021-05-10 11:55:00,228.29,228.42,228.18,228.25,45419.0,221.2954,221.4214,221.1887,221.2566,45419.0
2021-05-10 12:00:00,228.25,228.35,228.1,228.22,44506.0,221.2566,221.3535,221.1112,221.2275,44506.0
2021-05-10 12:05:00,228.2,228.31,228.13,228.18,40552.0,221.2081,221.3147,221.1403,221.1887,40552.0
2021-05-10 12:10:00,228.19,228.55,228.04,228.5,79896.0,221.1984,221.5474,221.053,221.4989,79896.0
2021-05-10 12:15:00,228.5,228.54,228.33,228.35,35443.0,221.4989,221.5377,221.3341,221.3535,35443.0
2021-05-10 12:20:00,228.35,228.57,228.3,228.56,30528.0,221.3535,221.5668,221.305,221.5571,30528.0
2021-05-10 12:25:00,228.58,228.59,228.21,228.27,45221.0,221.5765,221.5862,221.2178,221.276,45221.0
2021-05-10 12:30:00,228.29,228.45,228.24,228.42,24431.0,221.2954,221.4505,221.2469,221.4214,24431.0
2021-05-10 12:35:00,228.41,228.54,228.14,228.14,54341.0,221.4117,221.5377,221.1499,221.1499,54341.0
2021-05-10 12:40:00,228.13,228.15,227.77,227.8,80626.0,221.1403,221.1596,220.7913,220.8204,80626.0
2021-05-10 12:45:00,227.78,227.95,227.75,227.75,43717.0,220.801,220.9658,220.7719,220.7719,43717.0
2021-05-10 12:50:00,227.76,228.11,227.73,228.05,25464.0,220.7816,221.1209,220.7525,221.0627,25464.0
2021-05-10 12:55:00,228.03,228.21,228.0,228.02,21366.0,221.0433,221.2178,221.0142,221.0336,21366.0
2021-05-10 13:00:00,228.0,228.05,227.87,228.02,33145.0,221.0142,221.0627,220.8882,221.0336,33145.0
2021-05-10 13:05:00,228.01,228.07,227.9,228.05,22617.0,221.0239,221.0821,220.9173,221.0627,22617.0
2021-05-10 13:10:00,228.01,228.07,227.84,227.99,95008.0,221.0239,221.0821,220.8591,221.0045,95008.0
2021-05-10 13:15:00,227.96,227.96,227.46,227.57,80499.0,220.9755,220.9755,220.4908,220.5974,80499.0
2021-05-10 13:20:00,227.58,227.63,227.37,227.53,93756.0,220.6071,220.6556,220.4035,220.5586,93756.0
2021-05-10 13:25:00,227.52,227.58,227.22,227.27,65495.0,220.5489,220.6071,220.2581,220.3066,65495.0
2021-05-10 13:30:00,227.24,227.4,227.22,227.34,40061.0,220.2775,220.4326,220.2581,220.3745,40061.0
2021-05-10 13:35:00,227.31,227.32,227.16,227.22,48967.0,220.3454,220.3551,220.2,220.2581,48967.0
2021-05-10 13:40:00,227.22,227.28,226.88,226.92,61022.0,220.2581,220.3163,219.9286,219.9673,61022.0
2021-05-10 13:45:00,226.91,226.96,226.53,226.55,69769.0,219.9576,220.0061,219.5893,219.6087,69769.0
2021-05-10 13:50:00,226.56,226.56,226.12,226.13,78247.0,219.6184,219.6184,219.1918,219.2015,78247.0
2021-05-10 13:55:00,226.15,226.56,225.97,226.46,67803.0,219.2209,219.6184,219.0464,219.5214,67803.0
2021-05-10 14:00:00,226.46,226.67,226.37,226.55,70660.0,219.5214,219.725,219.4342,219.6087,70660.0
2021-05-10 14:05:00,226.55,226.71,226.43,226.66,34643.0,219.6087,219.7638,219.4923,219.7153,34643.0
2021-05-10 14:10:00,226.66,226.7,226.5,226.65,64915.0,219.7153,219.7541,219.5602,219.7056,64915.0
2021-05-10 14:15:00,226.63,226.64,226.17,226.2,45233.0,219.6862,219.6959,219.2403,219.2694,45233.0
2021-05-10 14:20:00,226.22,226.31,226.02,226.17,55921.0,219.2888,219.376,219.0949,219.2403,55921.0
2021-05-10 14:25:00,226.16,226.24,225.82,225.94,93284.0,219.2306,219.3082,218.901,219.0174,93284.0
2021-05-10 14:30:00,225.92,226.37,225.75,226.34,89005.0,218.998,219.4342,218.8332,219.4051,89005.0
2021-05-10 14:35:00,226.33,226.4,226.16,226.27,80823.0,219.3954,219.4633,219.2306,219.3372,80823.0
2021-05-10 14:40:00,226.25,226.25,226.05,226.06,30723.0,219.3179,219.3179,219.124,219.1337,30723.0
2021-05-10 14:45:00,226.04,226.2,226.02,226.14,27117.0,219.1143,219.2694,219.0949,219.2112,27117.0
2021-05-10 14:50:00,226.15,226.2,225.8,225.85,82735.0,219.2209,219.2694,218.8816,218.9301,82735.0
2021-05-10 14:55:00,225.86,225.86,225.46,225.52,120934.0,218.9398,218.9398,218.5521,218.6102,120934.0
2021-05-10 15:00:00,225.48,225.59,225.36,225.43,78076.0,218.5715,218.6781,218.4551,218.523,78076.0
2021-05-10 15:05:00,225.38,225.64,225.38,225.64,92877.0,218.4745,218.7265,218.4745,218.7265,92877.0
2021-05-10 15:10:00,225.65,225.95,225.48,225.69,94136.0,218.7362,219.027,218.5715,218.775,94136.0
2021-05-10 15:15:00,225.67,225.71,225.21,225.29,139167.0,218.7556,218.7944,218.3097,218.3873,139167.0
2021-05-10 15:20:00,225.29,225.68,225.16,225.59,99033.0,218.3873,218.7653,218.2613,218.6781,99033.0
2021-05-10 15:25:00,225.6,225.85,225.5,225.8,88386.0,218.6878,218.9301,218.5908,218.8816,88386.0
2021-05-10 15:30:00,225.79,226.32,225.74,226.29,126143.0,218.872,219.3857,218.8235,219.3566,126143.0
2021-05-10 15:35:00,226.3,226.3,225.97,226.12,105323.0,219.3663,219.3663,219.0464,219.1918,105323.0
2021-05-10 15:40:00,226.13,226.33,226.02,226.31,99349.0,219.2015,219.3954,219.0949,219.376,99349.0
2021-05-10 15:45:00,226.31,226.57,226.17,226.34,123220.0,219.376,219.6281,219.2403,219.4051,123220.0
2021-05-10 15:50:00,226.39,226.44,226.08,226.12,182546.0,219.4536,219.502,219.1531,219.1918,182546.0
2021-05-10 15:55:00,226.14,226.32,225.76,225.97,274585.0,219.2112,219.3857,218.8429,219.0464,274585.0
2021-05-11 09:30:00,223.74,223.88,222.81,222.84,356313.0,216.8848,217.0205,215.9833,216.0123,356313.0
2021-05-11 09:35:00,222.91,223.17,222.55,222.57,185302.0,216.0802,216.3322,215.7312,215.7506,185302.0
2021-05-11 09:40:00,222.57,223.28,222.25,223.2,167850.0,215.7506,216.4389,215.4404,216.3613,167850.0
2021-05-11 09:45:00,223.17,223.38,222.42,222.45,97501.0,216.3322,216.5358,215.6052,215.6343,97501.0
2021-05-11 09:50:00,222.44,222.47,222.03,222.47,125658.0,215.6246,215.6537,215.2272,215.6537,125658.0
2021-05-11 09:55:00,222.49,223.33,222.49,223.28,121794.0,215.6731,216.4873,215.6731,216.4389,121794.0
2021-05-11 10:00:00,223.32,223.97,223.13,223.85,82919.0,216.4776,217.1077,216.2935,216.9914,82919.0
2021-05-11 10:05:00,223.85,224.04,223.65,223.96,77237.0,216.9914,217.1756,216.7975,217.098,77237.0
2021-05-11 10:10:00,223.99,224.07,223.56,223.86,85657.0,217.1271,217.2047,216.7103,217.0011,85657.0
2021-05-11 10:15:00,223.82,223.85,223.19,223.6,107882.0,216.9623,216.9914,216.3516,216.7491,107882.0
2021-05-11 10:20:00,223.66,223.9,223.37,223.43,108292.0,216.8072,217.0399,216.5261,216.5843,108292.0
2021-05-11 10:25:00,223.42,223.92,223.31,223.74,70222.0,216.5746,217.0592,216.4679,216.8848,70222.0
2021-05-11 10:30:00,223.75,223.75,222.98,223.23,85160.0,216.8945,216.8945,216.148,216.3904,85160.0
2021-05-11 10:35:00,223.21,223.39,222.96,223.19,64002.0,216.371,216.5455,216.1287,216.3516,64002.0
2021-05-11 10:40:00,223.17,223.72,223.0,223.64,61283.0,216.3322,216.8654,216.1674,216.7878,61283.0
2021-05-11 10:45:00,223.62,223.99,222.8,223.99,63415.0,216.7684,217.1271,215.9736,217.1271,63415.0
2021-05-11 10:50:00,223.96,224.25,223.63,224.23,51289.0,217.098,217.3791,216.7781,217.3597,51289.0
2021-05-11 10:55:00,224.22,224.63,224.12,224.42,71796.0,217.3501,217.7475,217.2531,217.5439,71796.0
2021-05-11 11:00:00,224.4,224.48,224.09,224.28,57780.0,217.5245,217.6021,217.224,217.4082,57780.0
2021-05-11 11:05:00,224.26,224.39,224.0,224.28,41863.0,217.3888,217.5148,217.1368,217.4082,41863.0
2021-05-11 11:10:00,224.28,224.83,224.13,224.83,37105.0,217.4082,217.9414,217.2628,217.9414,37105.0
2021-05-11 11:15:00,224.82,225.14,224.49,225.14,61553.0,217.9317,218.2419,217.6118,218.2419,61553.0
2021-05-11 11:20:00,225.12,225.53,225.03,225.35,41434.0,218.2225,218.6199,218.1352,218.4454,41434.0
2021-05-11 11:25:00,225.36,225.71,225.29,225.71,94265.0,218.4551,218.7944,218.3873,218.7944,94265.0
2021-05-11 11:30:00,225.72,226.21,225.6,226.21,84141.0,218.8041,219.2791,218.6878,219.2791,84141.0
2021-05-11 11:35:00,226.19,226.37,225.96,226.01,60415.0,219.2597,219.4342,219.0367,219.0852,60415.0
2021-05-11 11:40:00,226.03,226.11,225.44,225.45,70926.0,219.1046,219.1821,218.5327,218.5424,70926.0
2021-05-11 11:45:00,225.46,225.65,225.29,225.56,72990.0,218.5521,218.7362,218.3873,218.649,72990.0
2021-05-11 11:50:00,225.53,225.66,225.34,225.55,68548.0,218.6199,218.7459,218.4357,218.6393,68548.0
2021-05-11 11:55:00,225.52,226.02,225.52,225.91,54600.0,218.6102,219.0949,218.6102,218.9883,54600.0
2021-05-11 12:00:00,225.91,226.19,225.74,225.91,24903.0,218.9883,219.2597,218.8235,218.9883,24903.0
2021-05-11 12:05:00,225.93,226.12,225.82,225.82,51547.0,219.0077,219.1918,218.901,218.901,51547.0
2021-05-11 12:10:00,225.82,225.95,225.7,225.81,36306.0,218.901,219.027,218.7847,218.8913,36306.0
2021-05-11 12:15:00,225.81,225.98,225.61,225.94,30003.0,218.8913,219.0561,218.6975,219.0174,30003.0
2021-05-11 12:20:00,225.97,226.04,225.7,226.04,32974.0,219.0464,219.1143,218.7847,219.1143,32974.0
2021-05-11 12:25:00,226.01,226.03,225.65,225.77,38328.0,219.0852,219.1046,218.7362,218.8526,38328.0
2021-05-11 12:30:00,225.76,225.78,225.45,225.57,26232.0,218.8429,218.8623,218.5424,218.6587,26232.0
2021-05-11 12:35:00,225.59,225.81,225.53,225.75,26465.0,218.6781,218.8913,218.6199,218.8332,26465.0
2021-05-11 12:40:00,225.74,225.82,225.32,225.4,26992.0,218.8235,218.901,218.4164,218.4939,26992.0
2021-05-11 12:45:00,225.41,225.44,225.21,225.26,33807.0,218.5036,218.5327,218.3097,218.3582,33807.0
2021-05-11 12:50:00,225.29,225.32,224.98,225.08,23943.0,218.3873,218.4164,218.0868,218.1837,23943.0
2021-05-11 12:55:00,225.08,225.39,225.05,225.37,37867.0,218.1837,218.4842,218.1546,218.4648,37867.0
2021-05-11 13:00:00,225.36,225.45,225.2,225.42,51008.0,218.4551,218.5424,218.3,218.5133,51008.0
2021-05-11 13:05:00,225.43,225.46,225.3,225.4,45889.0,218.523,218.5521,218.397,218.4939,45889.0
2021-05-11 13:10:00,225.38,225.5,225.26,225.3,53941.0,218.4745,218.5908,218.3582,218.397,53941.0
2021-05-11 13:15:00,225.34,225.46,225.21,225.35,99561.0,218.4357,218.5521,218.3097,218.4454,99561.0
2021-05-11 13:20:00,225.34,225.79,225.33,225.75,98683.0,218.4357,218.872,218.426,218.8332,98683.0
2021-05-11 13:25:00,225.77,226.3,225.76,226.21,79201.0,218.8526,219.3663,218.8429,219.2791,79201.0
2021-05-11 13:30:00,226.22,226.3,226.11,226.17,24303.0,219.2888,219.3663,219.1821,219.2403,24303.0
2021-05-11 13:35:00,226.21,226.42,226.08,226.36,41025.0,219.2791,219.4826,219.1531,219.4245,41025.0
2021-05-11 13:40:00,226.38,226.4,226.21,226.26,26190.0,219.4439,219.4633,219.2791,219.3276,26190.0
2021-05-11 13:45:00,226.27,226.33,226.09,226.1,26458.0,219.3372,219.3954,219.1628,219.1725,26458.0
2021-05-11 13:50:00,226.08,226.08,225.44,225.46,33591.0,219.1531,219.1531,218.5327,218.5521,33591.0
2021-05-11 13:55:00,225.49,225.72,225.43,225.54,42996.0,218.5811,218.8041,218.523,218.6296,42996.0
2021-05-11 14:00:00,225.6,225.88,225.55,225.79,30619.0,218.6878,218.9592,218.6393,218.872,30619.0
2021-05-11 14:05:00,225.81,225.94,225.64,225.64,23879.0,218.8913,219.0174,218.7265,218.7265,23879.0
2021-05-11 14:10:00,225.68,225.71,225.34,225.37,24576.0,218.7653,218.7944,218.4357,218.4648,24576.0
2021-05-11 14:15:00,225.37,225.43,225.21,225.27,35727.0,218.4648,218.523,218.3097,218.3679,35727.0
2021-05-11 14:20:00,225.29,225.44,225.18,225.38,47668.0,218.3873,218.5327,218.2806,218.4745,47668.0
2021-05-11 14:25:00,225.38,225.58,225.28,225.49,39029.0,218.4745,218.6684,218.3776,218.5811,39029.0
2021-05-11 14:30:00,225.49,225.52,224.98,225.13,43142.0,218.5811,218.6102,218.0868,218.2322,43142.0
2021-05-11 14:35:00,225.13,225.2,224.81,224.9,30528.0,218.2322,218.3,217.922,218.0092,30528.0
2021-05-11 14:40:00,224.91,224.98,224.76,224.79,48111.0,218.0189,218.0868,217.8735,217.9026,48111.0
2021-05-11 14:45:00,224.78,225.31,224.75,225.27,29928.0,217.8929,218.4067,217.8638,218.3679,29928.0
2021-05-11 14:50:00,225.29,225.42,225.03,225.27,38432.0,218.3873,218.5133,218.1352,218.3679,38432.0
2021-05-11 14:55:00,225.3,225.44,225.18,225.32,51417.0,218.397,218.5327,218.2806,218.4164,51417.0
2021-05-11 15:00:00,225.28,225.44,225.16,225.21,24892.0,218.3776,218.5327,218.2613,218.3097,24892.0
2021-05-11 15:05:00,225.23,225.31,225.03,225.04,28394.0,218.3291,218.4067,218.1352,218.1449,28394.0
2021-05-11 15:10:00,225.07,225.16,224.94,224.98,31586.0,218.174,218.2613,218.048,218.0868,31586.0
2021-05-11 15:15:00,224.94,225.36,224.87,225.2,152178.0,218.048,218.4551,217.9801,218.3,152178.0
2021-05-11 15:20:00,225.25,225.55,225.22,225.55,40110.0,218.3485,218.6393,218.3194,218.6393,40110.0
2021-05-11 15:25:00,225.55,225.68,225.24,225.24,41409.0,218.6393,218.7653,218.3388,218.3388,41409.0
2021-05-11 15:30:00,225.24,225.37,225.01,225.03,57361.0,218.3388,218.4648,218.1159,218.1352,57361.0
2021-05-11 15:35:00,225.0,225.09,224.66,224.9,75783.0,218.1062,218.1934,217.7766,218.0092,75783.0
2021-05-11 15:40:00,224.9,225.17,224.84,225.01,79720.0,218.0092,218.2709,217.9511,218.1159,79720.0
2021-05-11 15:45:00,224.99,225.33,224.99,225.29,85833.0,218.0965,218.426,218.0965,218.3873,85833.0
2021-05-11 15:50:00,225.29,225.48,225.01,225.1,136280.0,218.3873,218.5715,218.1159,218.2031,136280.0
2021-05-11 15:55:00,225.12,225.6,224.83,225.56,262938.0,218.2225,218.6878,217.9414,218.649,262938.0
2021-05-12 09:30:00,223.63,224.15,223.31,223.92,161952.0,216.7781,217.2822,216.4679,217.0592,161952.0
2021-05-12 09:35:00,223.93,224.24,223.61,223.79,44787.0,217.0689,217.3694,216.7587,216.9332,44787.0
2021-05-12 09:40:00,223.78,224.34,223.7,224.33,51041.0,216.9235,217.4664,216.846,217.4567,51041.0
2021-05-12 09:45:00,224.31,225.0,223.75,223.93,61047.0,217.4373,218.1062,216.8945,217.0689,61047.0
2021-05-12 09:50:00,223.93,224.05,223.49,223.64,60395.0,217.0689,217.1853,216.6424,216.7878,60395.0
2021-05-12 09:55:00,223.69,223.82,223.34,223.35,46864.0,216.8363,216.9623,216.497,216.5067,46864.0
2021-05-12 10:00:00,223.32,223.36,222.78,222.81,75024.0,216.4776,216.5164,215.9542,215.9833,75024.0
2021-05-12 10:05:00,222.77,223.42,222.77,223.16,87416.0,215.9445,216.5746,215.9445,216.3225,87416.0
2021-05-12 10:10:00,223.09,223.22,222.63,222.93,56980.0,216.2547,216.3807,215.8088,216.0996,56980.0
2021-05-12 10:15:00,222.92,222.93,222.48,222.59,79172.0,216.0899,216.0996,215.6634,215.77,79172.0
2021-05-12 10:20:00,222.58,223.14,222.57,222.92,59938.0,215.7603,216.3031,215.7506,216.0899,59938.0
2021-05-12 10:25:00,222.9,222.9,222.43,222.43,63971.0,216.0705,216.0705,215.6149,215.6149,63971.0
2021-05-12 10:30:00,222.4,222.67,222.05,222.07,52103.0,215.5858,215.8475,215.2465,215.2659,52103.0
2021-05-12 10:35:00,222.04,222.18,221.62,221.64,155561.0,215.2368,215.3726,214.8297,214.8491,155561.0
2021-05-12 10:40:00,221.64,221.75,221.15,221.23,128116.0,214.8491,214.9557,214.3741,214.4517,128116.0
2021-05-12 10:45:00,221.23,221.23,220.54,220.67,149714.0,214.4517,214.4517,213.7828,213.9088,149714.0
2021-05-12 10:50:00,220.66,221.0,220.66,220.83,71934.0,213.8991,214.2287,213.8991,214.0639,71934.0
2021-05-12 10:55:00,220.89,221.14,220.61,220.79,102080.0,214.1221,214.3644,213.8507,214.0251,102080.0
2021-05-12 11:00:00,220.78,221.24,220.64,221.14,106967.0,214.0155,214.4614,213.8797,214.3644,106967.0
2021-05-12 11:05:00,221.16,221.33,220.74,221.33,38850.0,214.3838,214.5486,213.9767,214.5486,38850.0
2021-05-12 11:10:00,221.31,221.42,221.19,221.42,42766.0,214.5292,214.6358,214.4129,214.6358,42766.0
2021-05-12 11:15:00,221.4,221.67,221.23,221.62,78706.0,214.6165,214.8782,214.4517,214.8297,78706.0
2021-05-12 11:20:00,221.59,221.79,221.51,221.64,74493.0,214.8006,214.9945,214.7231,214.8491,74493.0
2021-05-12 11:25:00,221.65,221.72,221.39,221.65,45788.0,214.8588,214.9267,214.6068,214.8588,45788.0
2021-05-12 11:30:00,221.65,221.75,221.51,221.52,37203.0,214.8588,214.9557,214.7231,214.7328,37203.0
2021-05-12 11:35:00,221.5,221.63,221.25,221.57,30523.0,214.7134,214.8394,214.4711,214.7812,30523.0
2021-05-12 11:40:00,221.56,222.09,221.42,222.07,40222.0,214.7716,215.2853,214.6358,215.2659,40222.0
2021-05-12 11:45:00,222.05,222.06,221.67,221.74,30515.0,215.2465,215.2562,214.8782,214.946,30515.0
2021-05-12 11:50:00,221.69,221.71,221.12,221.18,28176.0,214.8976,214.917,214.345,214.4032,28176.0
2021-05-12 11:55:00,221.15,221.2,220.83,220.98,56223.0,214.3741,214.4226,214.0639,214.2093,56223.0
2021-05-12 12:00:00,220.94,221.3,220.86,221.09,40277.0,214.1706,214.5195,214.093,214.316,40277.0
2021-05-12 12:05:00,221.12,221.56,221.05,221.22,56171.0,214.345,214.7716,214.2772,214.442,56171.0
2021-05-12 12:10:00,221.23,221.3,220.99,220.99,22793.0,214.4517,214.5195,214.219,214.219,22793.0
2021-05-12 12:15:00,220.98,221.3,220.8,221.28,64086.0,214.2093,214.5195,214.0348,214.5001,64086.0
2021-05-12 12:20:00,221.25,221.68,221.19,221.65,36016.0,214.4711,214.8879,214.4129,214.8588,36016.0
2021-05-12 12:25:00,221.62,221.83,221.58,221.72,54468.0,214.8297,215.0333,214.7909,214.9267,54468.0
2021-05-12 12:30:00,221.71,222.01,221.57,221.87,68566.0,214.917,215.2078,214.7812,215.0721,68566.0
2021-05-12 12:35:00,221.92,222.06,221.85,221.96,30251.0,215.1205,215.2562,215.0527,215.1593,30251.0
2021-05-12 12:40:00,221.96,222.09,221.69,221.82,40467.0,215.1593,215.2853,214.8976,215.0236,40467.0
2021-05-12 12:45:00,221.8,221.84,221.63,221.66,33880.0,215.0042,215.043,214.8394,214.8685,33880.0
2021-05-12 12:50:00,221.7,221.91,221.69,221.75,23756.0,214.9073,215.1108,214.8976,214.9557,23756.0
2021-05-12 12:55:00,221.74,221.81,221.52,221.65,29751.0,214.946,215.0139,214.7328,214.8588,29751.0
2021-05-12 13:00:00,221.65,222.39,221.59,222.34,47848.0,214.8588,215.5761,214.8006,215.5277,47848.0
2021-05-12 13:05:00,222.33,222.36,222.06,222.11,19513.0,215.518,215.547,215.2562,215.3047,19513.0
2021-05-12 13:10:00,222.11,222.37,222.09,222.2,21850.0,215.3047,215.5567,215.2853,215.3919,21850.0
2021-05-12 13:15:00,222.15,222.2,221.92,221.95,23177.0,215.3435,215.3919,215.1205,215.1496,23177.0
2021-05-12 13:20:00,221.93,221.95,221.75,221.81,21105.0,215.1302,215.1496,214.9557,215.0139,21105.0
2021-05-12 13:25:00,221.75,221.92,221.54,221.59,25944.0,214.9557,215.1205,214.7522,214.8006,25944.0
2021-05-12 13:30:00,221.61,221.73,221.34,221.38,24587.0,214.82,214.9363,214.5583,214.5971,24587.0
2021-05-12 13:35:00,221.41,221.87,221.37,221.7,25737.0,214.6262,215.0721,214.5874,214.9073,25737.0
2021-05-12 13:40:00,221.65,221.66,221.47,221.52,19940.0,214.8588,214.8685,214.6843,214.7328,19940.0
2021-05-12 13:45:00,221.56,221.56,221.32,221.44,13560.0,214.7716,214.7716,214.5389,214.6552,13560.0
2021-05-12 13:50:00,221.46,221.74,221.35,221.63,15643.0,214.6746,214.946,214.568,214.8394,15643.0
2021-05-12 13:55:00,221.64,221.78,221.38,221.47,18510.0,214.8491,214.9848,214.5971,214.6843,18510.0
2021-05-12 14:00:00,221.46,221.91,221.44,221.74,20581.0,214.6746,215.1108,214.6552,214.946,20581.0
2021-05-12 14:05:00,221.72,221.76,221.41,221.41,24065.0,214.9267,214.9654,214.6262,214.6262,24065.0
2021-05-12 14:10:00,221.4,221.43,221.21,221.24,31357.0,214.6165,214.6455,214.4323,214.4614,31357.0
2021-05-12 14:15:00,221.19,221.21,220.93,221.21,44404.0,214.4129,214.4323,214.1609,214.4323,44404.0
2021-05-12 14:20:00,221.31,221.38,220.94,221.05,31407.0,214.5292,214.5971,214.1706,214.2772,31407.0
2021-05-12 14:25:00,221.06,221.16,220.88,220.95,29074.0,214.2869,214.3838,214.1124,214.1802,29074.0
2021-05-12 14:30:00,220.92,220.97,220.73,220.87,44670.0,214.1512,214.1996,213.967,214.1027,44670.0
2021-05-12 14:35:00,220.82,221.05,220.6,220.94,40167.0,214.0542,214.2772,213.841,214.1706,40167.0
2021-05-12 14:40:00,220.92,221.05,220.77,220.83,28436.0,214.1512,214.2772,214.0058,214.0639,28436.0
2021-05-12 14:45:00,220.81,221.23,220.76,221.16,25486.0,214.0445,214.4517,213.9961,214.3838,25486.0
2021-05-12 14:50:00,221.15,221.36,221.06,221.1,30586.0,214.3741,214.5777,214.2869,214.3257,30586.0
2021-05-12 14:55:00,221.13,221.35,221.06,221.24,51242.0,214.3547,214.568,214.2869,214.4614,51242.0
2021-05-12 15:00:00,221.23,221.31,220.79,220.8,39053.0,214.4517,214.5292,214.0251,214.0348,39053.0
2021-05-12 15:05:00,220.77,221.0,220.66,221.0,31123.0,214.0058,214.2287,213.8991,214.2287,31123.0
2021-05-12 15:10:00,220.97,221.04,220.66,220.66,41993.0,214.1996,214.2675,213.8991,213.8991,41993.0
2021-05-12 15:15:00,220.68,220.9,220.54,220.63,61469.0,213.9185,214.1318,213.7828,213.8701,61469.0
2021-05-12 15:20:00,220.64,220.81,220.58,220.67,58450.0,213.8797,214.0445,213.8216,213.9088,58450.0
2021-05-12 15:25:00,220.65,220.97,220.61,220.93,58169.0,213.8894,214.1996,213.8507,214.1609,58169.0
2021-05-12 15:30:00,220.93,221.12,220.78,221.04,51000.0,214.1609,214.345,214.0155,214.2675,51000.0
2021-05-12 15:35:00,221.02,221.07,220.72,220.94,61396.0,214.2481,214.2966,213.9573,214.1706,61396.0
2021-05-12 15:40:00,220.94,221.37,220.93,221.21,73100.0,214.1706,214.5874,214.1609,214.4323,73100.0
2021-05-12 15:45:00,221.19,221.38,220.9,221.06,92109.0,214.4129,214.5971,214.1318,214.2869,92109.0
2021-05-12 15:50:00,221.06,221.06,220.54,220.56,110984.0,214.2869,214.2869,213.7828,213.8022,110984.0
2021-05-12 15:55:00,220.6,221.07,220.31,220.59,307538.0,213.841,214.2966,213.5599,213.8313,307538.0
2021-05-13 09:30:00,221.51,222.36,221.07,221.48,188077.0,215.0302,215.8553,214.6031,215.0011,188077.0
2021-05-13 09:35:00,221.49,221.68,221.03,221.06,67761.0,215.0108,215.1952,214.5642,214.5934,67761.0
2021-05-13 09:40:00,221.01,221.25,220.89,220.93,110568.0,214.5448,214.7778,214.4283,214.4672,110568.0
2021-05-13 09:45:00,220.99,221.66,220.99,221.06,47976.0,214.5254,215.1758,214.5254,214.5934,47976.0
2021-05-13 09:50:00,221.07,221.36,220.97,221.18,66433.0,214.6031,214.8846,214.506,214.7098,66433.0
2021-05-13 09:55:00,221.22,221.37,221.06,221.08,72325.0,214.7487,214.8943,214.5934,214.6128,72325.0
2021-05-13 10:00:00,221.11,221.63,221.11,221.46,123969.0,214.6419,215.1467,214.6419,214.9817,123969.0
2021-05-13 10:05:00,221.48,221.88,221.45,221.64,111422.0,215.0011,215.3894,214.9719,215.1564,111422.0
2021-05-13 10:10:00,221.66,222.25,221.65,222.24,58052.0,215.1758,215.7485,215.1661,215.7388,58052.0
2021-05-13 10:15:00,222.25,222.92,222.25,222.58,90453.0,215.7485,216.3989,215.7485,216.0689,90453.0
2021-05-13 10:20:00,222.6,223.18,222.52,223.06,75595.0,216.0883,216.6513,216.0106,216.5348,75595.0
2021-05-13 10:25:00,223.06,223.1,222.6,222.98,48818.0,216.5348,216.5737,216.0883,216.4572,48818.0
2021-05-13 10:30:00,222.99,223.31,222.99,223.01,54620.0,216.4669,216.7775,216.4669,216.4863,54620.0
2021-05-13 10:35:00,222.93,223.01,222.75,222.95,32833.0,216.4087,216.4863,216.2339,216.4281,32833.0
2021-05-13 10:40:00,222.93,222.97,222.4,222.45,51339.0,216.4087,216.4475,215.8942,215.9427,51339.0
2021-05-13 10:45:00,222.44,222.72,222.26,222.37,59189.0,215.933,216.2048,215.7583,215.865,59189.0
2021-05-13 10:50:00,222.39,222.79,222.37,222.79,62032.0,215.8844,216.2727,215.865,216.2727,62032.0
2021-05-13 10:55:00,222.8,223.42,222.8,223.15,47103.0,216.2825,216.8843,216.2825,216.6222,47103.0
2021-05-13 11:00:00,223.19,223.19,222.83,222.85,20640.0,216.661,216.661,216.3116,216.331,20640.0
2021-05-13 11:05:00,222.82,222.95,222.53,222.62,24197.0,216.3019,216.4281,216.0204,216.1077,24197.0
2021-05-13 11:10:00,222.64,222.88,222.44,222.71,33268.0,216.1271,216.3601,215.933,216.1951,33268.0
2021-05-13 11:15:00,222.71,222.82,222.59,222.75,31011.0,216.1951,216.3019,216.0786,216.2339,31011.0
2021-05-13 11:20:00,222.75,222.75,222.39,222.46,24477.0,216.2339,216.2339,215.8844,215.9524,24477.0
2021-05-13 11:25:00,222.47,222.56,222.14,222.32,28496.0,215.9621,216.0495,215.6418,215.8165,28496.0
2021-05-13 11:30:00,222.33,222.61,222.24,222.57,34351.0,215.8262,216.098,215.7388,216.0592,34351.0
2021-05-13 11:35:00,222.55,222.73,222.47,222.63,23123.0,216.0398,216.2145,215.9621,216.1174,23123.0
2021-05-13 11:40:00,222.62,222.72,222.17,222.17,36435.0,216.1077,216.2048,215.6709,215.6709,36435.0
2021-05-13 11:45:00,222.19,222.6,222.0,222.55,61622.0,215.6903,216.0883,215.5059,216.0398,61622.0
2021-05-13 11:50:00,222.55,222.92,222.48,222.9,27783.0,216.0398,216.3989,215.9718,216.3795,27783.0
2021-05-13 11:55:00,222.92,223.01,222.7,223.01,28489.0,216.3989,216.4863,216.1854,216.4863,28489.0
2021-05-13 12:00:00,223.04,223.25,222.94,223.16,35079.0,216.5154,216.7193,216.4184,216.6319,35079.0
2021-05-13 12:05:00,223.17,223.46,223.11,223.31,23228.0,216.6416,216.9231,216.5834,216.7775,23228.0
2021-05-13 12:10:00,223.41,223.42,223.3,223.32,16948.0,216.8746,216.8843,216.7678,216.7872,16948.0
2021-05-13 12:15:00,223.34,223.58,223.32,223.5,35361.0,216.8067,217.0396,216.7872,216.962,35361.0
2021-05-13 12:20:00,223.52,223.66,223.24,223.24,36650.0,216.9814,217.1173,216.7096,216.7096,36650.0
2021-05-13 12:25:00,223.27,223.4,223.17,223.29,25321.0,216.7387,216.8649,216.6416,216.7581,25321.0
2021-05-13 12:30:00,223.29,223.63,223.28,223.63,23911.0,216.7581,217.0882,216.7484,217.0882,23911.0
2021-05-13 12:35:00,223.61,223.64,223.26,223.28,26873.0,217.0688,217.0979,216.729,216.7484,26873.0
2021-05-13 12:40:00,223.3,223.32,222.82,222.84,58730.0,216.7678,216.7872,216.3019,216.3213,58730.0
2021-05-13 12:45:00,222.89,222.96,222.78,222.96,40226.0,216.3698,216.4378,216.263,216.4378,40226.0
2021-05-13 12:50:00,222.99,223.06,222.46,222.63,38171.0,216.4669,216.5348,215.9524,216.1174,38171.0
2021-05-13 12:55:00,222.64,222.72,222.35,222.57,54784.0,216.1271,216.2048,215.8456,216.0592,54784.0
2021-05-13 13:00:00,222.58,222.63,222.3,222.62,33454.0,216.0689,216.1174,215.7971,216.1077,33454.0
2021-05-13 13:05:00,222.63,223.03,222.55,222.94,29870.0,216.1174,216.5057,216.0398,216.4184,29870.0
2021-05-13 13:10:00,222.95,223.07,222.83,223.01,29373.0,216.4281,216.5446,216.3116,216.4863,29373.0
2021-05-13 13:15:00,223.02,223.09,222.46,222.53,33777.0,216.496,216.564,215.9524,216.0204,33777.0
2021-05-13 13:20:00,222.56,222.59,222.16,222.17,41749.0,216.0495,216.0786,215.6612,215.6709,41749.0
2021-05-13 13:25:00,222.17,222.51,222.12,222.48,43384.0,215.6709,216.0009,215.6223,215.9718,43384.0
2021-05-13 13:30:00,222.49,222.59,222.01,222.06,37958.0,215.9815,216.0786,215.5156,215.5641,37958.0
2021-05-13 13:35:00,222.04,222.39,222.0,222.31,25307.0,215.5447,215.8844,215.5059,215.8068,25307.0
2021-05-13 13:40:00,222.33,222.49,222.16,222.48,52738.0,215.8262,215.9815,215.6612,215.9718,52738.0
2021-05-13 13:45:00,222.45,222.65,222.2,222.34,42729.0,215.9427,216.1368,215.7,215.8359,42729.0
2021-05-13 13:50:00,222.39,222.87,222.34,222.81,29373.0,215.8844,216.3504,215.8359,216.2922,29373.0
2021-05-13 13:55:00,222.83,222.98,222.82,222.87,26552.0,216.3116,216.4572,216.3019,216.3504,26552.0
2021-05-13 14:00:00,222.86,223.39,222.86,223.31,23296.0,216.3407,216.8552,216.3407,216.7775,23296.0
2021-05-13 14:05:00,223.3,223.84,223.29,223.61,30924.0,216.7678,217.292,216.7581,217.0688,30924.0
2021-05-13 14:10:00,223.64,223.98,223.64,223.9,30499.0,217.0979,217.4279,217.0979,217.3503,30499.0
2021-05-13 14:15:00,223.9,223.99,223.73,223.94,41023.0,217.3503,217.4376,217.1853,217.3891,41023.0
2021-05-13 14:20:00,223.91,224.32,223.89,224.24,34098.0,217.36,217.758,217.3406,217.6803,34098.0
2021-05-13 14:25:00,224.21,224.45,224.15,224.34,31184.0,217.6512,217.8842,217.593,217.7774,31184.0
2021-05-13 14:30:00,224.38,224.39,223.97,224.18,41884.0,217.8162,217.8259,217.4182,217.6221,41884.0
2021-05-13 14:35:00,224.22,224.48,224.18,224.42,32113.0,217.6609,217.9133,217.6221,217.8551,32113.0
2021-05-13 14:40:00,224.41,224.58,224.16,224.46,66065.0,217.8454,218.0104,217.6027,217.8939,66065.0
2021-05-13 14:45:00,224.45,224.5,224.21,224.27,25658.0,217.8842,217.9327,217.6512,217.7095,25658.0
2021-05-13 14:50:00,224.26,224.39,224.1,224.29,25866.0,217.6997,217.8259,217.5444,217.7289,25866.0
2021-05-13 14:55:00,224.31,224.55,224.25,224.48,35539.0,217.7483,217.9813,217.69,217.9133,35539.0
2021-05-13 15:00:00,224.51,224.86,224.4,224.62,65934.0,217.9424,218.2822,217.8357,218.0492,65934.0
2021-05-13 15:05:00,224.65,224.88,224.52,224.75,36564.0,218.0783,218.3016,217.9521,218.1754,36564.0
2021-05-13 15:10:00,224.72,224.72,224.27,224.33,43238.0,218.1463,218.1463,217.7095,217.7677,43238.0
2021-05-13 15:15:00,224.33,224.49,224.13,224.22,68675.0,217.7677,217.923,217.5735,217.6609,68675.0
2021-05-13 15:20:00,224.24,224.24,223.99,224.1,40882.0,217.6803,217.6803,217.4376,217.5444,40882.0
2021-05-13 15:25:00,224.1,224.31,223.94,224.17,54640.0,217.5444,217.7483,217.3891,217.6124,54640.0
2021-05-13 15:30:00,224.15,224.52,224.15,224.47,78133.0,217.593,217.9521,217.593,217.9036,78133.0
2021-05-13 15:35:00,224.46,224.79,224.4,224.74,116211.0,217.8939,218.2142,217.8357,218.1657,116211.0
2021-05-13 15:40:00,224.75,224.9,224.49,224.82,89953.0,218.1754,218.321,217.923,218.2434,89953.0
2021-05-13 15:45:00,224.8,224.84,224.27,224.39,131298.0,218.2239,218.2628,217.7095,217.8259,131298.0
2021-05-13 15:50:00,224.39,224.42,224.1,224.15,122721.0,217.8259,217.8551,217.5444,217.593,122721.0
2021-05-13 15:55:00,224.15,224.25,223.67,223.67,326343.0,217.593,217.69,217.127,217.127,326343.0
2021-05-14 09:30:00,225.82,225.83,225.2,225.42,226913.0,219.2141,219.2238,218.6122,218.8258,226913.0
2021-05-14 09:35:00,225.44,225.77,224.92,225.28,50712.0,218.8452,219.1656,218.3404,218.6899,50712.0
2021-05-14 09:40:00,225.33,225.75,225.33,225.6,43893.0,218.7384,219.1462,218.7384,219.0005,43893.0
2021-05-14 09:45:00,225.59,226.0,225.54,225.83,44692.0,218.9908,219.3888,218.9423,219.2238,44692.0
2021-05-14 09:50:00,225.87,226.29,225.81,225.84,38007.0,219.2626,219.6704,219.2044,219.2335,38007.0
2021-05-14 09:55:00,225.86,226.4,225.69,226.33,37992.0,219.2529,219.7771,219.0879,219.7092,37992.0
2021-05-14 10:00:00,226.28,226.36,226.1,226.25,33768.0,219.6607,219.7383,219.4859,219.6315,33768.0
2021-05-14 10:05:00,226.24,226.28,225.77,225.92,74889.0,219.6218,219.6607,219.1656,219.3112,74889.0
2021-05-14 10:10:00,225.99,226.31,225.98,226.29,27195.0,219.3791,219.6898,219.3694,219.6704,27195.0
2021-05-14 10:15:00,226.3,226.44,226.14,226.38,36472.0,219.6801,219.816,219.5248,219.7577,36472.0
2021-05-14 10:20:00,226.41,226.51,226.31,226.5,51227.0,219.7869,219.8839,219.6898,219.8742,51227.0
2021-05-14 10:25:00,226.5,226.52,226.2,226.22,39017.0,219.8742,219.8936,219.583,219.6024,39017.0
2021-05-14 10:30:00,226.19,226.47,226.18,226.4,64227.0,219.5733,219.8451,219.5636,219.7771,64227.0
2021-05-14 10:35:00,226.41,226.51,226.36,226.45,30749.0,219.7869,219.8839,219.7383,219.8257,30749.0
2021-05-14 10:40:00,226.43,226.5,226.23,226.28,29420.0,219.8063,219.8742,219.6121,219.6607,29420.0
2021-05-14 10:45:00,226.32,226.62,226.32,226.61,34652.0,219.6995,219.9907,219.6995,219.981,34652.0
2021-05-14 10:50:00,226.6,226.63,226.48,226.49,30401.0,219.9713,220.0004,219.8548,219.8645,30401.0
2021-05-14 10:55:00,226.5,226.9,226.49,226.77,49058.0,219.8742,220.2625,219.8645,220.1363,49058.0
2021-05-14 11:00:00,226.78,226.83,226.54,226.78,30219.0,220.146,220.1946,219.913,220.146,30219.0
2021-05-14 11:05:00,226.79,227.02,226.79,226.86,47066.0,220.1557,220.379,220.1557,220.2237,47066.0
2021-05-14 11:10:00,226.88,227.04,226.86,226.97,36429.0,220.2431,220.3984,220.2237,220.3305,36429.0
2021-05-14 11:15:00,226.97,227.2,226.97,227.16,49687.0,220.3305,220.5537,220.3305,220.5149,49687.0
2021-05-14 11:20:00,227.18,227.42,227.16,227.41,37088.0,220.5343,220.7673,220.5149,220.7576,37088.0
2021-05-14 11:25:00,227.44,227.51,227.34,227.39,37959.0,220.7867,220.8547,220.6896,220.7382,37959.0
2021-05-14 11:30:00,227.38,227.41,227.1,227.12,33754.0,220.7285,220.7576,220.4567,220.4761,33754.0
2021-05-14 11:35:00,227.12,227.39,227.12,227.39,23529.0,220.4761,220.7382,220.4761,220.7382,23529.0
2021-05-14 11:40:00,227.37,227.42,227.26,227.29,22700.0,220.7188,220.7673,220.612,220.6411,22700.0
2021-05-14 11:45:00,227.33,227.35,227.07,227.1,26793.0,220.6799,220.6994,220.4275,220.4567,26793.0
2021-05-14 11:50:00,227.08,227.18,227.05,227.13,17438.0,220.4373,220.5343,220.4081,220.4858,17438.0
2021-05-14 11:55:00,227.13,227.19,226.86,227.01,16280.0,220.4858,220.544,220.2237,220.3693,16280.0
2021-05-14 12:00:00,227.04,227.12,226.88,227.04,30005.0,220.3984,220.4761,220.2431,220.3984,30005.0
2021-05-14 12:05:00,227.05,227.18,226.99,227.14,11784.0,220.4081,220.5343,220.3499,220.4955,11784.0
2021-05-14 12:10:00,227.16,227.28,227.05,227.28,42594.0,220.5149,220.6314,220.4081,220.6314,42594.0
2021-05-14 12:15:00,227.27,227.35,227.24,227.35,26416.0,220.6217,220.6994,220.5926,220.6994,26416.0
2021-05-14 12:20:00,227.35,227.38,227.02,227.07,30848.0,220.6994,220.7285,220.379,220.4275,30848.0
2021-05-14 12:25:00,227.04,227.17,227.0,227.1,23153.0,220.3984,220.5246,220.3596,220.4567,23153.0
2021-05-14 12:30:00,227.13,227.16,227.08,227.14,14029.0,220.4858,220.5149,220.4373,220.4955,14029.0
2021-05-14 12:35:00,227.15,227.19,226.96,226.96,23280.0,220.5052,220.544,220.3208,220.3208,23280.0
2021-05-14 12:40:00,226.96,227.0,226.87,226.92,19215.0,220.3208,220.3596,220.2334,220.2819,19215.0
2021-05-14 12:45:00,226.9,227.03,226.86,226.99,19102.0,220.2625,220.3887,220.2237,220.3499,19102.0
2021-05-14 12:50:00,227.01,227.07,226.87,226.88,14297.0,220.3693,220.4275,220.2334,220.2431,14297.0
2021-05-14 12:55:00,226.9,227.03,226.9,226.97,15243.0,220.2625,220.3887,220.2625,220.3305,15243.0
2021-05-14 13:00:00,227.01,227.12,227.0,227.07,17164.0,220.3693,220.4761,220.3596,220.4275,17164.0
2021-05-14 13:05:00,227.07,227.11,226.96,227.09,33152.0,220.4275,220.4664,220.3208,220.447,33152.0
2021-05-14 13:10:00,227.08,227.09,226.61,226.88,48133.0,220.4373,220.447,219.981,220.2431,48133.0
2021-05-14 13:15:00,226.9,226.91,226.7,226.74,17337.0,220.2625,220.2722,220.0684,220.1072,17337.0
2021-05-14 13:20:00,226.75,226.82,226.65,226.68,15204.0,220.1169,220.1849,220.0198,220.049,15204.0
2021-05-14 13:25:00,226.69,226.79,226.65,226.71,15401.0,220.0587,220.1557,220.0198,220.0781,15401.0
2021-05-14 13:30:00,226.72,226.8,226.63,226.67,17691.0,220.0878,220.1654,220.0004,220.0392,17691.0
2021-05-14 13:35:00,226.71,226.78,226.66,226.69,27773.0,220.0781,220.146,220.0295,220.0587,27773.0
2021-05-14 13:40:00,226.71,226.75,226.59,226.73,18071.0,220.0781,220.1169,219.9616,220.0975,18071.0
2021-05-14 13:45:00,226.76,226.78,226.64,226.72,21185.0,220.1266,220.146,220.0101,220.0878,21185.0
2021-05-14 13:50:00,226.74,226.82,226.68,226.72,22538.0,220.1072,220.1849,220.049,220.0878,22538.0
2021-05-14 13:55:00,226.71,226.84,226.7,226.8,54088.0,220.0781,220.2043,220.0684,220.1654,54088.0
2021-05-14 14:00:00,226.84,226.84,226.65,226.73,63414.0,220.2043,220.2043,220.0198,220.0975,63414.0
2021-05-14 14:05:00,226.71,226.85,226.63,226.66,83892.0,220.0781,220.214,220.0004,220.0295,83892.0
2021-05-14 14:10:00,226.67,226.78,226.64,226.73,20019.0,220.0392,220.146,220.0101,220.0975,20019.0
2021-05-14 14:15:00,226.71,226.75,226.58,226.75,39688.0,220.0781,220.1169,219.9519,220.1169,39688.0
2021-05-14 14:20:00,226.78,226.82,226.72,226.72,22731.0,220.146,220.1849,220.0878,220.0878,22731.0
2021-05-14 14:25:00,226.73,226.74,226.59,226.67,19089.0,220.0975,220.1072,219.9616,220.0392,19089.0
2021-05-14 14:30:00,226.68,226.9,226.68,226.9,21541.0,220.049,220.2625,220.049,220.2625,21541.0
2021-05-14 14:35:00,226.88,227.05,226.88,226.96,25704.0,220.2431,220.4081,220.2431,220.3208,25704.0
2021-05-14 14:40:00,226.98,227.11,226.98,227.07,15889.0,220.3402,220.4664,220.3402,220.4275,15889.0
2021-05-14 14:45:00,227.1,227.24,227.05,227.24,18573.0,220.4567,220.5926,220.4081,220.5926,18573.0
2021-05-14 14:50:00,227.25,227.37,227.2,227.34,30089.0,220.6023,220.7188,220.5537,220.6896,30089.0
2021-05-14 14:55:00,227.36,227.36,227.01,227.2,15694.0,220.7091,220.7091,220.3693,220.5537,15694.0
2021-05-14 15:00:00,227.18,227.2,227.07,227.1,19295.0,220.5343,220.5537,220.4275,220.4567,19295.0
2021-05-14 15:05:00,227.09,227.18,226.99,227.01,38909.0,220.447,220.5343,220.3499,220.3693,38909.0
2021-05-14 15:10:00,227.0,227.1,226.8,226.99,29552.0,220.3596,220.4567,220.1654,220.3499,29552.0
2021-05-14 15:15:00,227.01,227.13,226.98,227.0,30358.0,220.3693,220.4858,220.3402,220.3596,30358.0
2021-05-14 15:20:00,227.0,227.12,227.0,227.02,23769.0,220.3596,220.4761,220.3596,220.379,23769.0
2021-05-14 15:25:00,227.05,227.12,226.98,227.07,31272.0,220.4081,220.4761,220.3402,220.4275,31272.0
2021-05-14 15:30:00,227.08,227.12,226.82,226.91,37929.0,220.4373,220.4761,220.1849,220.2722,37929.0
2021-05-14 15:35:00,226.92,227.05,226.76,226.86,42698.0,220.2819,220.4081,220.1266,220.2237,42698.0
2021-05-14 15:40:00,226.86,227.04,226.76,226.97,52469.0,220.2237,220.3984,220.1266,220.3305,52469.0
2021-05-14 15:45:00,226.96,227.17,226.84,227.11,68019.0,220.3208,220.5246,220.2043,220.4664,68019.0
2021-05-14 15:50:00,227.12,227.43,226.93,227.41,84863.0,220.4761,220.777,220.2916,220.7576,84863.0
2021-05-14 15:55:00,227.35,227.4,226.86,226.89,204867.0,220.6994,220.7479,220.2237,220.2528,204867.0
2021-05-17 09:30:00,226.18,226.91,225.74,226.03,198648.0,219.5636,220.2722,219.1365,219.418,198648.0
2021-05-17 09:35:00,226.13,226.71,226.05,226.59,57083.0,219.515,220.0781,219.4374,219.9616,57083.0
2021-05-17 09:40:00,226.54,226.64,226.26,226.59,53233.0,219.913,220.0101,219.6412,219.9616,53233.0
2021-05-17 09:45:00,226.62,226.96,226.22,226.22,93618.0,219.9907,220.3208,219.6024,219.6024,93618.0
2021-05-17 09:50:00,226.2,226.31,225.91,225.91,36386.0,219.583,219.6898,219.3015,219.3015,36386.0
2021-05-17 09:55:00,225.86,226.32,225.86,226.05,24664.0,219.2529,219.6995,219.2529,219.4374,24664.0
2021-05-17 10:00:00,226.01,226.01,225.54,225.66,46707.0,219.3986,219.3986,218.9423,219.0588,46707.0
2021-05-17 10:05:00,225.69,225.94,225.46,225.66,37963.0,219.0879,219.3306,218.8646,219.0588,37963.0
2021-05-17 10:10:00,225.64,225.73,225.31,225.38,20631.0,219.0394,219.1267,218.719,218.787,20631.0
2021-05-17 10:15:00,225.38,226.0,225.33,225.89,20998.0,218.787,219.3888,218.7384,219.2821,20998.0
2021-05-17 10:20:00,225.89,226.23,225.85,226.12,29780.0,219.2821,219.6121,219.2432,219.5053,29780.0
2021-05-17 10:25:00,226.09,226.32,225.9,225.9,31180.0,219.4762,219.6995,219.2918,219.2918,31180.0
2021-05-17 10:30:00,225.94,226.16,225.75,225.79,30528.0,219.3306,219.5442,219.1462,219.185,30528.0
2021-05-17 10:35:00,225.8,226.22,225.79,226.11,14689.0,219.1947,219.6024,219.185,219.4956,14689.0
2021-05-17 10:40:00,226.15,226.32,226.03,226.12,25603.0,219.5345,219.6995,219.418,219.5053,25603.0
2021-05-17 10:45:00,226.15,226.36,226.0,226.35,18557.0,219.5345,219.7383,219.3888,219.7286,18557.0
2021-05-17 10:50:00,226.38,226.51,226.24,226.36,33881.0,219.7577,219.8839,219.6218,219.7383,33881.0
2021-05-17 10:55:00,226.34,226.52,226.22,226.46,31312.0,219.7189,219.8936,219.6024,219.8354,31312.0
2021-05-17 11:00:00,226.44,226.72,226.32,226.63,55459.0,219.816,220.0878,219.6995,220.0004,55459.0
2021-05-17 11:05:00,226.71,226.93,226.64,226.68,31765.0,220.0781,220.2916,220.0101,220.049,31765.0
2021-05-17 11:10:00,226.68,226.77,226.46,226.75,42986.0,220.049,220.1363,219.8354,220.1169,42986.0
2021-05-17 11:15:00,226.68,226.7,226.45,226.46,25406.0,220.049,220.0684,219.8257,219.8354,25406.0
2021-05-17 11:20:00,226.43,226.57,226.35,226.38,19109.0,219.8063,219.9422,219.7286,219.7577,19109.0
2021-05-17 11:25:00,226.36,226.38,226.12,226.16,15855.0,219.7383,219.7577,219.5053,219.5442,15855.0
2021-05-17 11:30:00,226.18,226.29,225.92,226.29,14302.0,219.5636,219.6704,219.3112,219.6704,14302.0
2021-05-17 11:35:00,226.31,226.44,226.17,226.34,18068.0,219.6898,219.816,219.5539,219.7189,18068.0
2021-05-17 11:40:00,226.3,226.49,226.15,226.43,29290.0,219.6801,219.8645,219.5345,219.8063,29290.0
2021-05-17 11:45:00,226.4,226.58,226.4,226.56,25536.0,219.7771,219.9519,219.7771,219.9325,25536.0
2021-05-17 11:50:00,226.54,226.64,226.23,226.45,22602.0,219.913,220.0101,219.6121,219.8257,22602.0
2021-05-17 11:55:00,226.44,226.44,226.16,226.38,20052.0,219.816,219.816,219.5442,219.7577,20052.0
2021-05-17 12:00:00,226.34,226.37,226.14,226.2,21753.0,219.7189,219.748,219.5248,219.583,21753.0
2021-05-17 12:05:00,226.21,226.28,226.09,226.23,23612.0,219.5927,219.6607,219.4762,219.6121,23612.0
2021-05-17 12:10:00,226.27,226.43,226.2,226.35,26893.0,219.6509,219.8063,219.583,219.7286,26893.0
2021-05-17 12:15:00,226.3,226.69,226.23,226.63,24867.0,219.6801,220.0587,219.6121,220.0004,24867.0
2021-05-17 12:20:00,226.62,226.64,226.4,226.44,21894.0,219.9907,220.0101,219.7771,219.816,21894.0
2021-05-17 12:25:00,226.48,226.48,226.31,226.35,9054.0,219.8548,219.8548,219.6898,219.7286,9054.0
2021-05-17 12:30:00,226.33,226.41,226.28,226.39,6230.0,219.7092,219.7869,219.6607,219.7674,6230.0
2021-05-17 12:35:00,226.38,226.62,226.38,226.62,9940.0,219.7577,219.9907,219.7577,219.9907,9940.0
2021-05-17 12:40:00,226.62,226.72,226.54,226.54,12982.0,219.9907,220.0878,219.913,219.913,12982.0
2021-05-17 12:45:00,226.53,226.64,226.5,226.56,13441.0,219.9033,220.0101,219.8742,219.9325,13441.0
2021-05-17 12:50:00,226.56,226.63,226.4,226.4,10161.0,219.9325,220.0004,219.7771,219.7771,10161.0
2021-05-17 12:55:00,226.39,226.44,226.26,226.33,7863.0,219.7674,219.816,219.6412,219.7092,7863.0
2021-05-17 13:00:00,226.3,226.39,226.27,226.34,14902.0,219.6801,219.7674,219.6509,219.7189,14902.0
2021-05-17 13:05:00,226.37,226.4,226.22,226.24,12198.0,219.748,219.7771,219.6024,219.6218,12198.0
2021-05-17 13:10:00,226.26,226.28,226.14,226.19,11891.0,219.6412,219.6607,219.5248,219.5733,11891.0
2021-05-17 13:15:00,226.24,226.24,225.92,225.98,19430.0,219.6218,219.6218,219.3112,219.3694,19430.0
2021-05-17 13:20:00,225.99,226.04,225.82,226.03,9356.0,219.3791,219.4277,219.2141,219.418,9356.0
2021-05-17 13:25:00,225.99,226.01,225.91,225.93,11543.0,219.3791,219.3986,219.3015,219.3209,11543.0
2021-05-17 13:30:00,225.92,225.97,225.76,225.97,12240.0,219.3112,219.3597,219.1559,219.3597,12240.0
2021-05-17 13:35:00,225.97,226.1,225.89,225.99,15038.0,219.3597,219.4859,219.2821,219.3791,15038.0
2021-05-17 13:40:00,225.97,225.97,225.67,225.73,16413.0,219.3597,219.3597,219.0685,219.1267,16413.0
2021-05-17 13:45:00,225.8,225.97,225.75,225.91,10861.0,219.1947,219.3597,219.1462,219.3015,10861.0
2021-05-17 13:50:00,225.93,225.99,225.88,225.96,12167.0,219.3209,219.3791,219.2724,219.35,12167.0
2021-05-17 13:55:00,225.96,226.08,225.93,225.98,20106.0,219.35,219.4665,219.3209,219.3694,20106.0
2021-05-17 14:00:00,225.93,226.07,225.85,226.07,18795.0,219.3209,219.4568,219.2432,219.4568,18795.0
2021-05-17 14:05:00,226.05,226.28,226.03,226.26,13914.0,219.4374,219.6607,219.418,219.6412,13914.0
2021-05-17 14:10:00,226.28,226.33,226.21,226.27,12895.0,219.6607,219.7092,219.5927,219.6509,12895.0
2021-05-17 14:15:00,226.27,226.34,226.23,226.28,8558.0,219.6509,219.7189,219.6121,219.6607,8558.0
2021-05-17 14:20:00,226.26,226.37,226.15,226.15,12675.0,219.6412,219.748,219.5345,219.5345,12675.0
2021-05-17 14:25:00,226.14,226.29,226.14,226.25,16960.0,219.5248,219.6704,219.5248,219.6315,16960.0
2021-05-17 14:30:00,226.25,226.49,226.25,226.36,26358.0,219.6315,219.8645,219.6315,219.7383,26358.0
2021-05-17 14:35:00,226.33,226.35,226.08,226.14,21162.0,219.7092,219.7286,219.4665,219.5248,21162.0
2021-05-17 14:40:00,226.13,226.25,226.1,226.13,10307.0,219.515,219.6315,219.4859,219.515,10307.0
2021-05-17 14:45:00,226.12,226.25,226.06,226.22,16513.0,219.5053,219.6315,219.4471,219.6024,16513.0
2021-05-17 14:50:00,226.22,226.51,226.21,226.51,30268.0,219.6024,219.8839,219.5927,219.8839,30268.0
2021-05-17 14:55:00,226.5,226.67,226.43,226.66,26291.0,219.8742,220.0392,219.8063,220.0295,26291.0
2021-05-17 15:00:00,226.66,226.71,226.52,226.71,27503.0,220.0295,220.0781,219.8936,220.0781,27503.0
2021-05-17 15:05:00,226.7,226.91,226.69,226.83,34633.0,220.0684,220.2722,220.0587,220.1946,34633.0
2021-05-17 15:10:00,226.82,227.1,226.82,226.98,30397.0,220.1849,220.4567,220.1849,220.3402,30397.0
2021-05-17 15:15:00,226.97,227.08,226.79,227.05,33558.0,220.3305,220.4373,220.1557,220.4081,33558.0
2021-05-17 15:20:00,227.07,227.09,226.79,226.81,24509.0,220.4275,220.447,220.1557,220.1752,24509.0
2021-05-17 15:25:00,226.8,226.87,226.65,226.72,23555.0,220.1654,220.2334,220.0198,220.0878,23555.0
2021-05-17 15:30:00,226.73,226.86,226.57,226.82,43739.0,220.0975,220.2237,219.9422,220.1849,43739.0
2021-05-17 15:35:00,226.82,226.82,226.62,226.65,54136.0,220.1849,220.1849,219.9907,220.0198,54136.0
2021-05-17 15:40:00,226.66,226.88,226.65,226.84,50417.0,220.0295,220.2431,220.0198,220.2043,50417.0
2021-05-17 15:45:00,226.84,227.02,226.77,226.8,42205.0,220.2043,220.379,220.1363,220.1654,42205.0
2021-05-17 15:50:00,226.8,227.05,226.67,227.0,95801.0,220.1654,220.4081,220.0392,220.3596,95801.0
2021-05-17 15:55:00,226.97,227.16,226.45,226.52,341913.0,220.3305,220.5149,219.8257,219.8936,341913.0
2021-05-18 09:30:00,228.39,228.55,226.99,227.65,226369.0,221.7089,221.8643,220.3499,220.9906,226369.0
2021-05-18 09:35:00,227.61,228.09,227.42,228.07,67267.0,220.9517,221.4177,220.7673,221.3983,67267.0
2021-05-18 09:40:00,228.06,228.36,227.57,227.89,82163.0,221.3886,221.6798,220.9129,221.2236,82163.0
2021-05-18 09:45:00,227.91,228.45,227.87,228.3,53678.0,221.243,221.7672,221.2041,221.6216,53678.0
2021-05-18 09:50:00,228.31,228.31,227.69,227.74,58762.0,221.6313,221.6313,221.0294,221.0779,58762.0
2021-05-18 09:55:00,227.8,228.26,227.71,228.17,58056.0,221.1362,221.5827,221.0488,221.4954,58056.0
2021-05-18 10:00:00,228.18,228.61,228.02,228.51,71005.0,221.5051,221.9225,221.3498,221.8254,71005.0
2021-05-18 10:05:00,228.47,228.47,227.8,227.81,56425.0,221.7866,221.7866,221.1362,221.1459,56425.0
2021-05-18 10:10:00,227.84,228.14,227.79,228.1,26087.0,221.175,221.4662,221.1265,221.4274,26087.0
2021-05-18 10:15:00,228.11,228.54,228.1,228.44,27704.0,221.4371,221.8545,221.4274,221.7575,27704.0
2021-05-18 10:20:00,228.48,228.59,228.3,228.36,44183.0,221.7963,221.9031,221.6216,221.6798,44183.0
2021-05-18 10:25:00,228.35,228.48,228.21,228.33,33756.0,221.6701,221.7963,221.5342,221.6507,33756.0
2021-05-18 10:30:00,228.34,228.5,228.22,228.45,21705.0,221.6604,221.8157,221.5439,221.7672,21705.0
2021-05-18 10:35:00,228.44,228.49,227.94,228.06,28143.0,221.7575,221.806,221.2721,221.3886,28143.0
2021-05-18 10:40:00,228.05,228.27,227.9,227.92,29929.0,221.3789,221.5924,221.2333,221.2527,29929.0
2021-05-18 10:45:00,227.93,228.11,227.92,228.03,38556.0,221.2624,221.4371,221.2527,221.3595,38556.0
2021-05-18 10:50:00,228.02,228.23,227.96,228.15,50976.0,221.3498,221.5536,221.2915,221.476,50976.0
2021-05-18 10:55:00,228.2,228.22,227.67,227.76,38660.0,221.5245,221.5439,221.01,221.0974,38660.0
2021-05-18 11:00:00,227.77,227.81,227.61,227.81,29241.0,221.1071,221.1459,220.9517,221.1459,29241.0
2021-05-18 11:05:00,227.78,227.98,227.76,227.88,29059.0,221.1168,221.3109,221.0974,221.2139,29059.0
2021-05-18 11:10:00,227.88,228.19,227.8,228.08,42902.0,221.2139,221.5148,221.1362,221.408,42902.0
2021-05-18 11:15:00,228.08,228.17,228.04,228.15,23942.0,221.408,221.4954,221.3692,221.476,23942.0
2021-05-18 11:20:00,228.13,228.32,228.1,228.31,40922.0,221.4565,221.641,221.4274,221.6313,40922.0
2021-05-18 11:25:00,228.28,228.34,228.08,228.27,30724.0,221.6021,221.6604,221.408,221.5924,30724.0
2021-05-18 11:30:00,228.32,228.34,228.1,228.21,21374.0,221.641,221.6604,221.4274,221.5342,21374.0
2021-05-18 11:35:00,228.2,228.34,228.09,228.32,28446.0,221.5245,221.6604,221.4177,221.641,28446.0
2021-05-18 11:40:00,228.34,228.38,228.16,228.34,32645.0,221.6604,221.6992,221.4857,221.6604,32645.0
2021-05-18 11:45:00,228.34,228.54,228.22,228.52,43752.0,221.6604,221.8545,221.5439,221.8351,43752.0
2021-05-18 11:50:00,228.52,228.52,228.42,228.5,24282.0,221.8351,221.8351,221.7381,221.8157,24282.0
2021-05-18 11:55:00,228.51,228.63,228.43,228.52,27775.0,221.8254,221.9419,221.7478,221.8351,27775.0
2021-05-18 12:00:00,228.51,228.76,228.47,228.74,21239.0,221.8254,222.0681,221.7866,222.0487,21239.0
2021-05-18 12:05:00,228.74,228.94,228.72,228.89,49934.0,222.0487,222.2428,222.0293,222.1943,49934.0
2021-05-18 12:10:00,228.86,228.93,228.79,228.89,20702.0,222.1652,222.2331,222.0972,222.1943,20702.0
2021-05-18 12:15:00,228.89,228.9,228.74,228.79,18224.0,222.1943,222.204,222.0487,222.0972,18224.0
2021-05-18 12:20:00,228.81,228.84,228.68,228.84,22048.0,222.1166,222.1458,221.9904,222.1458,22048.0
2021-05-18 12:25:00,228.8,229.12,228.74,229.11,42242.0,222.1069,222.4176,222.0487,222.4079,42242.0
2021-05-18 12:30:00,229.13,229.15,229.0,229.11,27705.0,222.4273,222.4467,222.3011,222.4079,27705.0
2021-05-18 12:35:00,229.14,229.16,229.02,229.1,31694.0,222.437,222.4564,222.3205,222.3982,31694.0
2021-05-18 12:40:00,229.09,229.18,229.09,229.15,14694.0,222.3885,222.4758,222.3885,222.4467,14694.0
2021-05-18 12:45:00,229.13,229.13,228.93,229.04,19826.0,222.4273,222.4273,222.2331,222.3399,19826.0
2021-05-18 12:50:00,229.04,229.09,228.92,228.98,25595.0,222.3399,222.3885,222.2234,222.2817,25595.0
2021-05-18 12:55:00,228.99,229.03,228.79,228.87,25146.0,222.2914,222.3302,222.0972,222.1749,25146.0
2021-05-18 13:00:00,228.89,228.94,228.82,228.86,20685.0,222.1943,222.2428,222.1264,222.1652,20685.0
2021-05-18 13:05:00,228.88,228.9,228.55,228.65,21139.0,222.1846,222.204,221.8643,221.9613,21139.0
2021-05-18 13:10:00,228.64,228.72,228.52,228.52,23698.0,221.9516,222.0293,221.8351,221.8351,23698.0
2021-05-18 13:15:00,228.53,228.56,228.44,228.47,21709.0,221.8448,221.874,221.7575,221.7866,21709.0
2021-05-18 13:20:00,228.47,228.49,228.39,228.45,20857.0,221.7866,221.806,221.7089,221.7672,20857.0
2021-05-18 13:25:00,228.41,228.56,228.39,228.49,21128.0,221.7283,221.874,221.7089,221.806,21128.0
2021-05-18 13:30:00,228.5,228.5,228.21,228.4,27807.0,221.8157,221.8157,221.5342,221.7186,27807.0
2021-05-18 13:35:00,228.36,228.36,228.2,228.24,19869.0,221.6798,221.6798,221.5245,221.5633,19869.0
2021-05-18 13:40:00,228.25,228.25,227.98,228.0,24488.0,221.573,221.573,221.3109,221.3303,24488.0
2021-05-18 13:45:00,227.99,228.08,227.9,227.96,20688.0,221.3206,221.408,221.2333,221.2915,20688.0
2021-05-18 13:50:00,227.96,227.98,227.68,227.7,27174.0,221.2915,221.3109,221.0197,221.0391,27174.0
2021-05-18 13:55:00,227.69,227.74,227.49,227.51,25646.0,221.0294,221.0779,220.8353,220.8547,25646.0
2021-05-18 14:00:00,227.51,227.6,227.4,227.49,39006.0,220.8547,220.942,220.7479,220.8353,39006.0
2021-05-18 14:05:00,227.46,227.5,227.3,227.31,34479.0,220.8061,220.845,220.6508,220.6605,34479.0
2021-05-18 14:10:00,227.3,227.46,227.23,227.37,40611.0,220.6508,220.8061,220.5829,220.7188,40611.0
2021-05-18 14:15:00,227.33,227.4,227.1,227.13,37154.0,220.6799,220.7479,220.4567,220.4858,37154.0
2021-05-18 14:20:00,227.13,227.22,226.83,226.9,52574.0,220.4858,220.5732,220.1946,220.2625,52574.0
2021-05-18 14:25:00,226.89,226.94,226.73,226.78,38221.0,220.2528,220.3013,220.0975,220.146,38221.0
2021-05-18 14:30:00,226.77,226.99,226.65,226.68,42682.0,220.1363,220.3499,220.0198,220.049,42682.0
2021-05-18 14:35:00,226.66,226.67,226.4,226.45,53023.0,220.0295,220.0392,219.7771,219.8257,53023.0
2021-05-18 14:40:00,226.45,226.53,226.13,226.23,52962.0,219.8257,219.9033,219.515,219.6121,52962.0
2021-05-18 14:45:00,226.24,226.33,226.04,226.33,31451.0,219.6218,219.7092,219.4277,219.7092,31451.0
2021-05-18 14:50:00,226.35,226.57,226.33,226.46,30032.0,219.7286,219.9422,219.7092,219.8354,30032.0
2021-05-18 14:55:00,226.45,226.61,226.37,226.59,45813.0,219.8257,219.981,219.748,219.9616,45813.0
2021-05-18 15:00:00,226.59,226.66,226.54,226.64,20188.0,219.9616,220.0295,219.913,220.0101,20188.0
2021-05-18 15:05:00,226.68,226.68,226.47,226.6,16010.0,220.049,220.049,219.8451,219.9713,16010.0
2021-05-18 15:10:00,226.58,226.63,226.44,226.54,49151.0,219.9519,220.0004,219.816,219.913,49151.0
2021-05-18 15:15:00,226.54,226.93,226.44,226.93,29154.0,219.913,220.2916,219.816,220.2916,29154.0
2021-05-18 15:20:00,226.94,226.95,226.8,226.89,25265.0,220.3013,220.3111,220.1654,220.2528,25265.0
2021-05-18 15:25:00,226.9,227.1,226.89,227.03,30014.0,220.2625,220.4567,220.2528,220.3887,30014.0
2021-05-18 15:30:00,227.05,227.11,226.77,226.83,76109.0,220.4081,220.4664,220.1363,220.1946,76109.0
2021-05-18 15:35:00,226.82,226.87,226.57,226.67,51056.0,220.1849,220.2334,219.9422,220.0392,51056.0
2021-05-18 15:40:00,226.69,226.88,226.47,226.53,108773.0,220.0587,220.2431,219.8451,219.9033,108773.0
2021-05-18 15:45:00,226.53,226.57,226.04,226.17,338208.0,219.9033,219.9422,219.4277,219.5539,338208.0
2021-05-18 15:50:00,226.16,226.35,226.0,226.04,92197.0,219.5442,219.7286,219.3888,219.4277,92197.0
2021-05-18 15:55:00,226.06,226.18,225.43,225.6,202976.0,219.4471,219.5636,218.8355,219.0005,202976.0
2021-05-19 09:30:00,222.76,223.33,222.39,222.9,240263.0,216.2436,216.797,215.8844,216.3795,240263.0
2021-05-19 09:35:00,222.94,223.06,222.32,222.38,68555.0,216.4184,216.5348,215.8165,215.8747,68555.0
2021-05-19 09:40:00,222.32,223.3,222.12,223.17,117482.0,215.8165,216.7678,215.6223,216.6416,117482.0
2021-05-19 09:45:00,223.15,223.25,222.41,222.44,51662.0,216.6222,216.7193,215.9039,215.933,51662.0
2021-05-19 09:50:00,222.41,222.95,222.32,222.77,81550.0,215.9039,216.4281,215.8165,216.2533,81550.0
2021-05-19 09:55:00,222.7,223.25,222.58,222.99,48338.0,216.1854,216.7193,216.0689,216.4669,48338.0
2021-05-19 10:00:00,222.95,223.25,222.37,222.37,56603.0,216.4281,216.7193,215.865,215.865,56603.0
2021-05-19 10:05:00,222.38,222.56,222.19,222.35,43156.0,215.8747,216.0495,215.6903,215.8456,43156.0
2021-05-19 10:10:00,222.37,222.44,221.88,222.17,91265.0,215.865,215.933,215.3894,215.6709,91265.0
2021-05-19 10:15:00,222.14,222.4,221.79,222.23,69720.0,215.6418,215.8942,215.302,215.7291,69720.0
2021-05-19 10:20:00,222.24,222.74,222.02,222.42,67770.0,215.7388,216.2242,215.5253,215.9136,67770.0
2021-05-19 10:25:00,222.47,223.23,222.39,223.15,70707.0,215.9621,216.6999,215.8844,216.6222,70707.0
2021-05-19 10:30:00,223.15,223.2,222.8,222.86,45285.0,216.6222,216.6708,216.2825,216.3407,45285.0
2021-05-19 10:35:00,222.87,223.28,222.61,222.61,187928.0,216.3504,216.7484,216.098,216.098,187928.0
2021-05-19 10:40:00,222.6,222.92,222.33,222.91,40829.0,216.0883,216.3989,215.8262,216.3892,40829.0
2021-05-19 10:45:00,222.84,223.28,222.81,223.15,112511.0,216.3213,216.7484,216.2922,216.6222,112511.0
2021-05-19 10:50:00,223.13,223.58,223.04,223.43,48277.0,216.6028,217.0396,216.5154,216.894,48277.0
2021-05-19 10:55:00,223.47,223.55,223.07,223.09,23635.0,216.9329,217.0105,216.5446,216.564,23635.0
2021-05-19 11:00:00,223.09,223.13,222.74,222.82,29035.0,216.564,216.6028,216.2242,216.3019,29035.0
2021-05-19 11:05:00,222.83,223.29,222.76,223.22,31103.0,216.3116,216.7581,216.2436,216.6902,31103.0
2021-05-19 11:10:00,223.2,223.31,223.07,223.23,29854.0,216.6708,216.7775,216.5446,216.6999,29854.0
2021-05-19 11:15:00,223.2,223.34,223.08,223.11,25197.0,216.6708,216.8067,216.5543,216.5834,25197.0
2021-05-19 11:20:00,223.08,223.54,223.08,223.4,29067.0,216.5543,217.0008,216.5543,216.8649,29067.0
2021-05-19 11:25:00,223.4,223.41,223.15,223.29,34937.0,216.8649,216.8746,216.6222,216.7581,34937.0
2021-05-19 11:30:00,223.27,223.28,222.97,222.99,37477.0,216.7387,216.7484,216.4475,216.4669,37477.0
2021-05-19 11:35:00,223.0,223.27,222.93,223.22,26801.0,216.4766,216.7387,216.4087,216.6902,26801.0
2021-05-19 11:40:00,223.2,223.23,222.91,223.09,33856.0,216.6708,216.6999,216.3892,216.564,33856.0
2021-05-19 11:45:00,223.12,223.28,223.07,223.28,24737.0,216.5931,216.7484,216.5446,216.7484,24737.0
2021-05-19 11:50:00,223.3,223.3,223.04,223.19,22563.0,216.7678,216.7678,216.5154,216.661,22563.0
2021-05-19 11:55:00,223.22,223.57,223.22,223.45,22783.0,216.6902,217.0299,216.6902,216.9134,22783.0
2021-05-19 12:00:00,223.4,223.73,223.36,223.66,22192.0,216.8649,217.1853,216.8261,217.1173,22192.0
2021-05-19 12:05:00,223.68,223.79,223.6,223.66,22314.0,217.1367,217.2435,217.0591,217.1173,22314.0
2021-05-19 12:10:00,223.69,223.8,223.63,223.73,21394.0,217.1464,217.2532,217.0882,217.1853,21394.0
2021-05-19 12:15:00,223.71,223.96,223.64,223.95,30324.0,217.1658,217.4085,217.0979,217.3988,30324.0
2021-05-19 12:20:00,223.95,224.07,223.9,223.98,25849.0,217.3988,217.5153,217.3503,217.4279,25849.0
2021-05-19 12:25:00,223.96,224.13,223.89,224.03,25839.0,217.4085,217.5735,217.3406,217.4765,25839.0
2021-05-19 12:30:00,224.02,224.09,223.95,224.01,20405.0,217.4668,217.5347,217.3988,217.4571,20405.0
2021-05-19 12:35:00,224.01,224.22,223.95,224.19,23370.0,217.4571,217.6609,217.3988,217.6318,23370.0
2021-05-19 12:40:00,224.17,224.26,224.02,224.05,84609.0,217.6124,217.6997,217.4668,217.4959,84609.0
2021-05-19 12:45:00,224.04,224.15,223.95,224.06,16478.0,217.4862,217.593,217.3988,217.5056,16478.0
2021-05-19 12:50:00,224.04,224.08,223.93,224.04,20410.0,217.4862,217.525,217.3794,217.4862,20410.0
2021-05-19 12:55:00,224.03,224.03,223.83,223.84,17697.0,217.4765,217.4765,217.2823,217.292,17697.0
2021-05-19 13:00:00,223.86,224.14,223.86,224.09,18536.0,217.3114,217.5833,217.3114,217.5347,18536.0
2021-05-19 13:05:00,224.11,224.24,224.0,224.04,16042.0,217.5541,217.6803,217.4474,217.4862,16042.0
2021-05-19 13:10:00,224.03,224.24,224.01,224.13,26748.0,217.4765,217.6803,217.4571,217.5735,26748.0
2021-05-19 13:15:00,224.14,224.21,224.09,224.14,20489.0,217.5833,217.6512,217.5347,217.5833,20489.0
2021-05-19 13:20:00,224.17,224.3,224.06,224.07,23074.0,217.6124,217.7386,217.5056,217.5153,23074.0
2021-05-19 13:25:00,224.05,224.09,223.91,224.06,21196.0,217.4959,217.5347,217.36,217.5056,21196.0
2021-05-19 13:30:00,224.04,224.04,223.68,223.71,15857.0,217.4862,217.4862,217.1367,217.1658,15857.0
2021-05-19 13:35:00,223.69,223.74,223.47,223.73,17454.0,217.1464,217.195,216.9329,217.1853,17454.0
2021-05-19 13:40:00,223.73,223.73,223.61,223.7,17601.0,217.1853,217.1853,217.0688,217.1561,17601.0
2021-05-19 13:45:00,223.7,223.89,223.65,223.89,19988.0,217.1561,217.3406,217.1076,217.3406,19988.0
2021-05-19 13:50:00,223.86,224.08,223.85,224.03,21029.0,217.3114,217.525,217.3017,217.4765,21029.0
2021-05-19 13:55:00,224.04,224.04,223.88,223.88,27605.0,217.4862,217.4862,217.3309,217.3309,27605.0
2021-05-19 14:00:00,223.84,224.24,223.39,223.46,25223.0,217.292,217.6803,216.8552,216.9231,25223.0
2021-05-19 14:05:00,223.44,223.56,223.14,223.53,40289.0,216.9037,217.0202,216.6125,216.9911,40289.0
2021-05-19 14:10:00,223.52,223.53,223.17,223.41,34814.0,216.9814,216.9911,216.6416,216.8746,34814.0
2021-05-19 14:15:00,223.42,223.44,223.14,223.44,34282.0,216.8843,216.9037,216.6125,216.9037,34282.0
2021-05-19 14:20:00,223.45,224.6,223.44,224.48,47531.0,216.9134,218.0298,216.9037,217.9133,47531.0
2021-05-19 14:25:00,224.47,224.56,224.32,224.46,38045.0,217.9036,217.991,217.758,217.8939,38045.0
2021-05-19 14:30:00,224.48,224.7,224.19,224.23,48344.0,217.9133,218.1269,217.6318,217.6706,48344.0
2021-05-19 14:35:00,224.18,224.36,223.79,223.79,34813.0,217.6221,217.7968,217.2435,217.2435,34813.0
2021-05-19 14:40:00,223.8,223.94,223.65,223.67,32592.0,217.2532,217.3891,217.1076,217.127,32592.0
2021-05-19 14:45:00,223.72,223.74,223.48,223.52,33135.0,217.1755,217.195,216.9426,216.9814,33135.0
2021-05-19 14:50:00,223.56,223.65,223.43,223.63,23386.0,217.0202,217.1076,216.894,217.0882,23386.0
2021-05-19 14:55:00,223.66,223.92,223.48,223.54,34059.0,217.1173,217.3697,216.9426,217.0008,34059.0
2021-05-19 15:00:00,223.55,223.56,223.08,223.54,70384.0,217.0105,217.0202,216.5543,217.0008,70384.0
2021-05-19 15:05:00,223.58,224.02,223.55,224.02,36886.0,217.0396,217.4668,217.0105,217.4668,36886.0
2021-05-19 15:10:00,223.98,224.23,223.91,223.93,42521.0,217.4279,217.6706,217.36,217.3794,42521.0
2021-05-19 15:15:00,223.97,224.15,223.95,224.04,32521.0,217.4182,217.593,217.3988,217.4862,32521.0
2021-05-19 15:20:00,224.03,224.39,223.88,224.27,40631.0,217.4765,217.8259,217.3309,217.7095,40631.0
2021-05-19 15:25:00,224.27,224.68,224.27,224.63,25074.0,217.7095,218.1075,217.7095,218.0589,25074.0
2021-05-19 15:30:00,224.67,224.67,224.12,224.32,43855.0,218.0978,218.0978,217.5638,217.758,43855.0
2021-05-19 15:35:00,224.33,224.41,224.13,224.27,49084.0,217.7677,217.8454,217.5735,217.7095,49084.0
2021-05-19 15:40:00,224.27,224.28,223.94,224.02,54206.0,217.7095,217.7192,217.3891,217.4668,54206.0
2021-05-19 15:45:00,224.0,224.13,223.62,223.73,72021.0,217.4474,217.5735,217.0785,217.1853,72021.0
2021-05-19 15:50:00,223.73,224.35,223.67,224.28,109259.0,217.1853,217.7871,217.127,217.7192,109259.0
2021-05-19 15:55:00,224.25,224.77,224.24,224.7,305735.0,217.69,218.1948,217.6803,218.1269,305735.0
2021-05-20 09:30:00,225.44,225.75,225.24,225.45,215517.0,218.8452,219.1462,218.6511,218.8549,215517.0
2021-05-20 09:35:00,225.44,225.7,225.29,225.5,111899.0,218.8452,219.0976,218.6996,218.9035,111899.0
2021-05-20 09:40:00,225.49,226.41,225.44,226.12,264783.0,218.8938,219.7869,218.8452,219.5053,264783.0
2021-05-20 09:45:00,226.13,226.2,225.69,226.13,98784.0,219.515,219.583,219.0879,219.515,98784.0
2021-05-20 09:50:00,226.11,226.25,225.78,226.15,72462.0,219.4956,219.6315,219.1753,219.5345,72462.0
2021-05-20 09:55:00,226.19,226.3,225.76,225.8,95116.0,219.5733,219.6801,219.1559,219.1947,95116.0
2021-05-20 10:00:00,225.81,225.93,225.72,225.82,48658.0,219.2044,219.3209,219.117,219.2141,48658.0
2021-05-20 10:05:00,225.83,226.33,225.79,226.26,35323.0,219.2238,219.7092,219.185,219.6412,35323.0
2021-05-20 10:10:00,226.26,226.34,225.96,226.06,53243.0,219.6412,219.7189,219.35,219.4471,53243.0
2021-05-20 10:15:00,226.04,226.56,226.0,226.25,83015.0,219.4277,219.9325,219.3888,219.6315,83015.0
2021-05-20 10:20:00,226.28,226.72,226.13,226.72,87053.0,219.6607,220.0878,219.515,220.0878,87053.0
2021-05-20 10:25:00,226.73,226.78,226.45,226.6,143771.0,220.0975,220.146,219.8257,219.9713,143771.0
2021-05-20 10:30:00,226.58,226.92,226.37,226.86,60915.0,219.9519,220.2819,219.748,220.2237,60915.0
2021-05-20 10:35:00,226.86,226.9,226.49,226.5,40510.0,220.2237,220.2625,219.8645,219.8742,40510.0
2021-05-20 10:40:00,226.53,226.7,226.23,226.65,83434.0,219.9033,220.0684,219.6121,220.0198,83434.0
2021-05-20 10:45:00,226.68,226.88,226.57,226.63,37640.0,220.049,220.2431,219.9422,220.0004,37640.0
2021-05-20 10:50:00,226.64,227.1,226.58,227.0,52303.0,220.0101,220.4567,219.9519,220.3596,52303.0
2021-05-20 10:55:00,227.03,227.1,226.84,226.9,25814.0,220.3887,220.4567,220.2043,220.2625,25814.0
2021-05-20 11:00:00,226.92,227.19,226.87,227.1,59472.0,220.2819,220.544,220.2334,220.4567,59472.0
2021-05-20 11:05:00,227.1,227.36,227.08,227.27,46056.0,220.4567,220.7091,220.4373,220.6217,46056.0
2021-05-20 11:10:00,227.26,227.3,226.93,227.02,71253.0,220.612,220.6508,220.2916,220.379,71253.0
2021-05-20 11:15:00,227.01,227.03,226.78,226.99,28740.0,220.3693,220.3887,220.146,220.3499,28740.0
2021-05-20 11:20:00,226.98,227.01,226.8,226.83,29092.0,220.3402,220.3693,220.1654,220.1946,29092.0
2021-05-20 11:25:00,226.83,227.18,226.7,227.18,24307.0,220.1946,220.5343,220.0684,220.5343,24307.0
2021-05-20 11:30:00,227.22,227.56,227.22,227.47,45278.0,220.5732,220.9032,220.5732,220.8158,45278.0
2021-05-20 11:35:00,227.45,227.56,227.25,227.32,61510.0,220.7964,220.9032,220.6023,220.6702,61510.0
2021-05-20 11:40:00,227.33,227.49,227.26,227.34,84171.0,220.6799,220.8353,220.612,220.6896,84171.0
2021-05-20 11:45:00,227.35,227.5,227.25,227.44,42142.0,220.6994,220.845,220.6023,220.7867,42142.0
2021-05-20 11:50:00,227.43,227.6,227.39,227.45,31143.0,220.777,220.942,220.7382,220.7964,31143.0
2021-05-20 11:55:00,227.44,227.48,226.89,226.9,38011.0,220.7867,220.8256,220.2528,220.2625,38011.0
2021-05-20 12:00:00,226.87,226.89,226.54,226.66,33708.0,220.2334,220.2528,219.913,220.0295,33708.0
2021-05-20 12:05:00,226.69,226.76,226.58,226.72,23427.0,220.0587,220.1266,219.9519,220.0878,23427.0
2021-05-20 12:10:00,226.69,226.82,226.64,226.72,49778.0,220.0587,220.1849,220.0101,220.0878,49778.0
2021-05-20 12:15:00,226.72,226.8,226.47,226.47,27119.0,220.0878,220.1654,219.8451,219.8451,27119.0
2021-05-20 12:20:00,226.48,226.61,226.41,226.49,30611.0,219.8548,219.981,219.7869,219.8645,30611.0
2021-05-20 12:25:00,226.5,226.63,226.46,226.52,34490.0,219.8742,220.0004,219.8354,219.8936,34490.0
2021-05-20 12:30:00,226.55,226.72,226.43,226.47,24770.0,219.9228,220.0878,219.8063,219.8451,24770.0
2021-05-20 12:35:00,226.43,226.82,225.97,226.07,82394.0,219.8063,220.1849,219.3597,219.4568,82394.0
2021-05-20 12:40:00,226.06,226.11,225.83,225.93,44670.0,219.4471,219.4956,219.2238,219.3209,44670.0
2021-05-20 12:45:00,225.93,226.08,225.89,225.91,23033.0,219.3209,219.4665,219.2821,219.3015,23033.0
2021-05-20 12:50:00,225.89,226.08,225.87,225.99,22312.0,219.2821,219.4665,219.2626,219.3791,22312.0
2021-05-20 12:55:00,225.96,226.16,225.94,226.13,19705.0,219.35,219.5442,219.3306,219.515,19705.0
2021-05-20 13:00:00,226.11,226.26,226.0,226.16,37892.0,219.4956,219.6412,219.3888,219.5442,37892.0
2021-05-20 13:05:00,226.17,226.3,226.1,226.24,16226.0,219.5539,219.6801,219.4859,219.6218,16226.0
2021-05-20 13:10:00,226.23,226.28,226.16,226.17,29358.0,219.6121,219.6607,219.5442,219.5539,29358.0
2021-05-20 13:15:00,226.18,226.52,226.18,226.41,24779.0,219.5636,219.8936,219.5636,219.7869,24779.0
2021-05-20 13:20:00,226.38,226.56,226.38,226.45,30781.0,219.7577,219.9325,219.7577,219.8257,30781.0
2021-05-20 13:25:00,226.44,226.52,226.3,226.34,32332.0,219.816,219.8936,219.6801,219.7189,32332.0
2021-05-20 13:30:00,226.33,226.49,226.32,226.43,38368.0,219.7092,219.8645,219.6995,219.8063,38368.0
2021-05-20 13:35:00,226.44,226.56,226.4,226.43,23510.0,219.816,219.9325,219.7771,219.8063,23510.0
2021-05-20 13:40:00,226.44,226.61,226.43,226.58,21924.0,219.816,219.981,219.8063,219.9519,21924.0
2021-05-20 13:45:00,226.58,226.62,226.41,226.43,20468.0,219.9519,219.9907,219.7869,219.8063,20468.0
2021-05-20 13:50:00,226.42,226.56,226.06,226.22,34006.0,219.7966,219.9325,219.4471,219.6024,34006.0
2021-05-20 13:55:00,226.19,226.36,226.11,226.33,24374.0,219.5733,219.7383,219.4956,219.7092,24374.0
2021-05-20 14:00:00,226.35,226.54,226.34,226.54,26066.0,219.7286,219.913,219.7189,219.913,26066.0
2021-05-20 14:05:00,226.55,226.65,226.44,226.45,27592.0,219.9228,220.0198,219.816,219.8257,27592.0
2021-05-20 14:10:00,226.45,226.49,226.25,226.32,28816.0,219.8257,219.8645,219.6315,219.6995,28816.0
2021-05-20 14:15:00,226.33,226.39,226.09,226.18,43521.0,219.7092,219.7674,219.4762,219.5636,43521.0
2021-05-20 14:20:00,226.16,226.21,226.03,226.1,38508.0,219.5442,219.5927,219.418,219.4859,38508.0
2021-05-20 14:25:00,226.09,226.21,226.01,226.1,35601.0,219.4762,219.5927,219.3986,219.4859,35601.0
2021-05-20 14:30:00,226.11,226.17,225.95,225.98,51775.0,219.4956,219.5539,219.3403,219.3694,51775.0
2021-05-20 14:35:00,225.99,226.15,225.97,226.07,32435.0,219.3791,219.5345,219.3597,219.4568,32435.0
2021-05-20 14:40:00,226.05,226.26,226.05,226.11,38914.0,219.4374,219.6412,219.4374,219.4956,38914.0
2021-05-20 14:45:00,226.14,226.27,226.1,226.27,33982.0,219.5248,219.6509,219.4859,219.6509,33982.0
2021-05-20 14:50:00,226.25,226.32,226.14,226.28,29323.0,219.6315,219.6995,219.5248,219.6607,29323.0
2021-05-20 14:55:00,226.25,226.39,226.17,226.33,29825.0,219.6315,219.7674,219.5539,219.7092,29825.0
2021-05-20 15:00:00,226.34,226.51,226.18,226.49,34842.0,219.7189,219.8839,219.5636,219.8645,34842.0
2021-05-20 15:05:00,226.49,226.49,226.28,226.4,22509.0,219.8645,219.8645,219.6607,219.7771,22509.0
2021-05-20 15:10:00,226.36,226.63,226.34,226.56,25401.0,219.7383,220.0004,219.7189,219.9325,25401.0
2021-05-20 15:15:00,226.57,226.63,226.5,226.52,39667.0,219.9422,220.0004,219.8742,219.8936,39667.0
2021-05-20 15:20:00,226.52,226.79,226.46,226.78,51257.0,219.8936,220.1557,219.8354,220.146,51257.0
2021-05-20 15:25:00,226.78,227.05,226.76,227.03,46498.0,220.146,220.4081,220.1266,220.3887,46498.0
2021-05-20 15:30:00,227.04,227.06,226.74,226.77,73489.0,220.3984,220.4178,220.1072,220.1363,73489.0
2021-05-20 15:35:00,226.78,226.92,226.74,226.83,62844.0,220.146,220.2819,220.1072,220.1946,62844.0
2021-05-20 15:40:00,226.83,226.97,226.62,226.71,66335.0,220.1946,220.3305,219.9907,220.0781,66335.0
2021-05-20 15:45:00,226.71,226.77,226.5,226.62,80147.0,220.0781,220.1363,219.8742,219.9907,80147.0
2021-05-20 15:50:00,226.63,226.94,226.29,226.87,121858.0,220.0004,220.3013,219.6704,220.2334,121858.0
2021-05-20 15:55:00,226.86,226.88,226.37,226.52,236034.0,220.2237,220.2431,219.748,219.8936,236034.0
2021-05-21 09:30:00,226.88,228.27,226.88,227.94,345462.0,220.2431,221.5924,220.2431,221.2721,345462.0
2021-05-21 09:35:00,227.88,228.17,227.7,227.93,166109.0,221.2139,221.4954,221.0391,221.2624,166109.0
2021-05-21 09:40:00,227.9,228.22,227.83,228.03,250695.0,221.2333,221.5439,221.1653,221.3595,250695.0
2021-05-21 09:45:00,228.03,228.5,228.03,228.08,49788.0,221.3595,221.8157,221.3595,221.408,49788.0
2021-05-21 09:50:00,228.03,228.85,227.76,228.78,55601.0,221.3595,222.1555,221.0974,222.0875,55601.0
2021-05-21 09:55:00,228.87,229.24,228.53,229.17,86143.0,222.1749,222.5341,221.8448,222.4661,86143.0
2021-05-21 10:00:00,229.15,229.31,229.04,229.19,49609.0,222.4467,222.602,222.3399,222.4855,49609.0
2021-05-21 10:05:00,229.18,229.22,228.7,228.77,57377.0,222.4758,222.5147,222.0099,222.0778,57377.0
2021-05-21 10:10:00,228.73,228.82,228.28,228.32,77187.0,222.039,222.1264,221.6021,221.641,77187.0
2021-05-21 10:15:00,228.3,228.36,227.98,228.13,134257.0,221.6216,221.6798,221.3109,221.4565,134257.0
2021-05-21 10:20:00,228.14,228.31,227.93,228.14,36751.0,221.4662,221.6313,221.2624,221.4662,36751.0
2021-05-21 10:25:00,228.14,228.15,227.81,227.81,31401.0,221.4662,221.476,221.1459,221.1459,31401.0
2021-05-21 10:30:00,227.81,227.82,227.6,227.76,57495.0,221.1459,221.1556,220.942,221.0974,57495.0
2021-05-21 10:35:00,227.76,227.89,227.31,227.64,40715.0,221.0974,221.2236,220.6605,220.9809,40715.0
2021-05-21 10:40:00,227.64,227.92,227.56,227.84,29535.0,220.9809,221.2527,220.9032,221.175,29535.0
2021-05-21 10:45:00,227.85,227.95,227.63,227.74,37398.0,221.1847,221.2818,220.9712,221.0779,37398.0
2021-05-21 10:50:00,227.74,227.89,227.62,227.76,27064.0,221.0779,221.2236,220.9615,221.0974,27064.0
2021-05-21 10:55:00,227.81,228.27,227.77,228.18,25960.0,221.1459,221.5924,221.1071,221.5051,25960.0
2021-05-21 11:00:00,228.2,228.28,228.02,228.02,29184.0,221.5245,221.6021,221.3498,221.3498,29184.0
2021-05-21 11:05:00,228.02,228.08,227.89,228.02,23709.0,221.3498,221.408,221.2236,221.3498,23709.0
2021-05-21 11:10:00,228.02,228.07,227.86,228.0,21736.0,221.3498,221.3983,221.1944,221.3303,21736.0
2021-05-21 11:15:00,227.95,228.03,227.9,227.98,11702.0,221.2818,221.3595,221.2333,221.3109,11702.0
2021-05-21 11:20:00,227.97,228.09,227.96,228.05,15395.0,221.3012,221.4177,221.2915,221.3789,15395.0
2021-05-21 11:25:00,228.04,228.11,227.62,227.65,18041.0,221.3692,221.4371,220.9615,220.9906,18041.0
2021-05-21 11:30:00,227.6,227.87,227.55,227.81,11747.0,220.942,221.2041,220.8935,221.1459,11747.0
2021-05-21 11:35:00,227.79,227.79,227.5,227.56,15136.0,221.1265,221.1265,220.845,220.9032,15136.0
2021-05-21 11:40:00,227.55,227.7,227.49,227.56,18878.0,220.8935,221.0391,220.8353,220.9032,18878.0
2021-05-21 11:45:00,227.59,227.67,227.45,227.45,19645.0,220.9323,221.01,220.7964,220.7964,19645.0
2021-05-21 11:50:00,227.49,227.58,227.39,227.41,16585.0,220.8353,220.9226,220.7382,220.7576,16585.0
2021-05-21 11:55:00,227.41,227.43,227.22,227.22,15671.0,220.7576,220.777,220.5732,220.5732,15671.0
2021-05-21 12:00:00,227.26,227.34,227.08,227.18,29603.0,220.612,220.6896,220.4373,220.5343,29603.0
2021-05-21 12:05:00,227.15,227.18,226.65,226.72,28415.0,220.5052,220.5343,220.0198,220.0878,28415.0
2021-05-21 12:10:00,226.72,226.84,226.63,226.71,23015.0,220.0878,220.2043,220.0004,220.0781,23015.0
2021-05-21 12:15:00,226.72,226.79,226.64,226.76,13718.0,220.0878,220.1557,220.0101,220.1266,13718.0
2021-05-21 12:20:00,226.78,226.86,226.68,226.77,21663.0,220.146,220.2237,220.049,220.1363,21663.0
2021-05-21 12:25:00,226.78,226.96,226.74,226.94,22084.0,220.146,220.3208,220.1072,220.3013,22084.0
2021-05-21 12:30:00,226.98,227.08,226.96,226.98,13177.0,220.3402,220.4373,220.3208,220.3402,13177.0
2021-05-21 12:35:00,226.97,227.07,226.94,227.05,10297.0,220.3305,220.4275,220.3013,220.4081,10297.0
2021-05-21 12:40:00,227.03,227.1,226.89,226.97,11201.0,220.3887,220.4567,220.2528,220.3305,11201.0
2021-05-21 12:45:00,226.97,226.97,226.82,226.86,7848.0,220.3305,220.3305,220.1849,220.2237,7848.0
2021-05-21 12:50:00,226.89,226.89,226.66,226.67,9273.0,220.2528,220.2528,220.0295,220.0392,9273.0
2021-05-21 12:55:00,226.65,226.72,226.55,226.71,14402.0,220.0198,220.0878,219.9228,220.0781,14402.0
2021-05-21 13:00:00,226.68,226.74,226.62,226.73,15584.0,220.049,220.1072,219.9907,220.0975,15584.0
2021-05-21 13:05:00,226.73,226.84,226.69,226.78,9424.0,220.0975,220.2043,220.0587,220.146,9424.0
2021-05-21 13:10:00,226.76,226.78,226.64,226.71,23638.0,220.1266,220.146,220.0101,220.0781,23638.0
2021-05-21 13:15:00,226.7,226.78,226.64,226.68,12142.0,220.0684,220.146,220.0101,220.049,12142.0
2021-05-21 13:20:00,226.69,226.89,226.69,226.77,13599.0,220.0587,220.2528,220.0587,220.1363,13599.0
2021-05-21 13:25:00,226.76,226.93,226.71,226.9,18958.0,220.1266,220.2916,220.0781,220.2625,18958.0
2021-05-21 13:30:00,226.89,227.17,226.89,227.14,18370.0,220.2528,220.5246,220.2528,220.4955,18370.0
2021-05-21 13:35:00,227.15,227.19,227.08,227.13,11995.0,220.5052,220.544,220.4373,220.4858,11995.0
2021-05-21 13:40:00,227.11,227.15,227.0,227.05,15268.0,220.4664,220.5052,220.3596,220.4081,15268.0
2021-05-21 13:45:00,227.06,227.09,226.99,227.06,13462.0,220.4178,220.447,220.3499,220.4178,13462.0
2021-05-21 13:50:00,227.06,227.11,227.01,227.02,15841.0,220.4178,220.4664,220.3693,220.379,15841.0
2021-05-21 13:55:00,227.02,227.06,226.97,227.03,12891.0,220.379,220.4178,220.3305,220.3887,12891.0
2021-05-21 14:00:00,227.06,227.1,226.95,227.06,24042.0,220.4178,220.4567,220.3111,220.4178,24042.0
2021-05-21 14:05:00,227.09,227.23,227.01,227.2,20775.0,220.447,220.5829,220.3693,220.5537,20775.0
2021-05-21 14:10:00,227.19,227.28,227.13,227.23,18451.0,220.544,220.6314,220.4858,220.5829,18451.0
2021-05-21 14:15:00,227.23,227.24,227.03,227.11,29979.0,220.5829,220.5926,220.3887,220.4664,29979.0
2021-05-21 14:20:00,227.11,227.11,227.0,227.05,15528.0,220.4664,220.4664,220.3596,220.4081,15528.0
2021-05-21 14:25:00,227.08,227.08,226.88,227.02,24915.0,220.4373,220.4373,220.2431,220.379,24915.0
2021-05-21 14:30:00,227.02,227.15,227.0,227.07,19514.0,220.379,220.5052,220.3596,220.4275,19514.0
2021-05-21 14:35:00,227.07,227.08,226.77,226.96,33711.0,220.4275,220.4373,220.1363,220.3208,33711.0
2021-05-21 14:40:00,226.95,227.07,226.94,227.04,18098.0,220.3111,220.4275,220.3013,220.3984,18098.0
2021-05-21 14:45:00,227.04,227.17,227.04,227.14,20296.0,220.3984,220.5246,220.3984,220.4955,20296.0
2021-05-21 14:50:00,227.14,227.29,227.14,227.21,26514.0,220.4955,220.6411,220.4955,220.5635,26514.0
2021-05-21 14:55:00,227.24,227.28,227.12,227.2,13428.0,220.5926,220.6314,220.4761,220.5537,13428.0
2021-05-21 15:00:00,227.19,227.19,227.04,227.13,22592.0,220.544,220.544,220.3984,220.4858,22592.0
2021-05-21 15:05:00,227.13,227.21,227.08,227.09,21171.0,220.4858,220.5635,220.4373,220.447,21171.0
2021-05-21 15:10:00,227.11,227.33,227.08,227.21,22041.0,220.4664,220.6799,220.4373,220.5635,22041.0
2021-05-21 15:15:00,227.21,227.37,227.14,227.27,27939.0,220.5635,220.7188,220.4955,220.6217,27939.0
2021-05-21 15:20:00,227.27,227.47,227.24,227.45,30598.0,220.6217,220.8158,220.5926,220.7964,30598.0
2021-05-21 15:25:00,227.44,227.44,227.25,227.29,31752.0,220.7867,220.7867,220.6023,220.6411,31752.0
2021-05-21 15:30:00,227.28,227.28,227.12,227.15,46958.0,220.6314,220.6314,220.4761,220.5052,46958.0
2021-05-21 15:35:00,227.12,227.26,226.95,226.97,66612.0,220.4761,220.612,220.3111,220.3305,66612.0
2021-05-21 15:40:00,226.95,227.08,226.75,226.79,85258.0,220.3111,220.4373,220.1169,220.1557,85258.0
2021-05-21 15:45:00,226.8,226.95,226.67,226.95,59375.0,220.1654,220.3111,220.0392,220.3111,59375.0
2021-05-21 15:50:00,226.98,227.02,226.67,226.8,103463.0,220.3402,220.379,220.0392,220.1654,103463.0
2021-05-21 15:55:00,226.78,226.97,226.61,226.96,213884.0,220.146,220.3305,219.981,220.3208,213884.0
2021-05-24 09:30:00,227.95,228.86,227.63,228.12,136064.0,221.2818,222.1652,220.9712,221.4468,136064.0
2021-05-24 09:35:00,228.2,228.6,228.13,228.46,32122.0,221.5245,221.9128,221.4565,221.7769,32122.0
2021-05-24 09:40:00,228.47,228.7,228.47,228.69,18660.0,221.7866,222.0099,221.7866,222.0002,18660.0
2021-05-24 09:45:00,228.71,229.03,228.71,228.85,27293.0,222.0196,222.3302,222.0196,222.1555,27293.0
2021-05-24 09:50:00,228.88,228.94,228.69,228.73,23077.0,222.1846,222.2428,222.0002,222.039,23077.0
2021-05-24 09:55:00,228.75,229.11,228.58,229.11,37502.0,222.0584,222.4079,221.8934,222.4079,37502.0
2021-05-24 10:00:00,229.13,229.18,228.86,228.93,30494.0,222.4273,222.4758,222.1652,222.2331,30494.0
2021-05-24 10:05:00,228.98,229.46,228.94,229.46,30306.0,222.2817,222.7476,222.2428,222.7476,30306.0
2021-05-24 10:10:00,229.47,229.63,229.44,229.46,34484.0,222.7573,222.9127,222.7282,222.7476,34484.0
2021-05-24 10:15:00,229.48,229.69,229.38,229.61,28983.0,222.767,222.9709,222.67,222.8932,28983.0
2021-05-24 10:20:00,229.64,229.75,229.55,229.63,26859.0,222.9224,223.0291,222.835,222.9127,26859.0
2021-05-24 10:25:00,229.61,229.68,229.33,229.65,43312.0,222.8932,222.9612,222.6214,222.9321,43312.0
2021-05-24 10:30:00,229.66,229.78,229.29,229.37,31899.0,222.9418,223.0583,222.5826,222.6603,31899.0
2021-05-24 10:35:00,229.35,229.59,229.27,229.56,19191.0,222.6408,222.8738,222.5632,222.8447,19191.0
2021-05-24 10:40:00,229.58,229.74,229.58,229.64,15734.0,222.8641,223.0194,222.8641,222.9224,15734.0
2021-05-24 10:45:00,229.63,229.65,229.41,229.47,16128.0,222.9127,222.9321,222.6991,222.7573,16128.0
2021-05-24 10:50:00,229.49,229.73,229.49,229.72,20837.0,222.7768,223.0097,222.7768,223.0,20837.0
2021-05-24 10:55:00,229.73,229.89,229.65,229.8,24498.0,223.0097,223.1651,222.9321,223.0777,24498.0
2021-05-24 11:00:00,229.8,229.8,229.49,229.55,18984.0,223.0777,223.0777,222.7768,222.835,18984.0
2021-05-24 11:05:00,229.55,229.66,229.52,229.56,12947.0,222.835,222.9418,222.8059,222.8447,12947.0
2021-05-24 11:10:00,229.56,229.64,229.51,229.59,13175.0,222.8447,222.9224,222.7962,222.8738,13175.0
2021-05-24 11:15:00,229.59,229.75,229.59,229.71,31534.0,222.8738,223.0291,222.8738,222.9903,31534.0
2021-05-24 11:20:00,229.72,229.78,229.65,229.72,15976.0,223.0,223.0583,222.9321,223.0,15976.0
2021-05-24 11:25:00,229.71,229.85,229.69,229.83,13990.0,222.9903,223.1262,222.9709,223.1068,13990.0
2021-05-24 11:30:00,229.86,229.92,229.7,229.76,12876.0,223.1359,223.1942,222.9806,223.0389,12876.0
2021-05-24 11:35:00,229.78,229.81,229.69,229.73,10972.0,223.0583,223.0874,222.9709,223.0097,10972.0
2021-05-24 11:40:00,229.73,229.83,229.68,229.76,12223.0,223.0097,223.1068,222.9612,223.0389,12223.0
2021-05-24 11:45:00,229.79,229.87,229.69,229.72,12198.0,223.068,223.1456,222.9709,223.0,12198.0
2021-05-24 11:50:00,229.68,229.71,229.53,229.61,13574.0,222.9612,222.9903,222.8156,222.8932,13574.0
2021-05-24 11:55:00,229.59,229.62,229.54,229.54,9783.0,222.8738,222.903,222.8253,222.8253,9783.0
2021-05-24 12:00:00,229.54,229.68,229.51,229.66,11218.0,222.8253,222.9612,222.7962,222.9418,11218.0
2021-05-24 12:05:00,229.67,229.67,229.54,229.54,12052.0,222.9515,222.9515,222.8253,222.8253,12052.0
2021-05-24 12:10:00,229.53,229.56,229.37,229.41,14461.0,222.8156,222.8447,222.6603,222.6991,14461.0
2021-05-24 12:15:00,229.43,229.47,229.38,229.38,8763.0,222.7185,222.7573,222.67,222.67,8763.0
2021-05-24 12:20:00,229.39,229.4,229.3,229.34,13667.0,222.6797,222.6894,222.5923,222.6311,13667.0
2021-05-24 12:25:00,229.34,229.41,229.28,229.38,13244.0,222.6311,222.6991,222.5729,222.67,13244.0
2021-05-24 12:30:00,229.41,229.46,229.36,229.43,15346.0,222.6991,222.7476,222.6506,222.7185,15346.0
2021-05-24 12:35:00,229.44,229.52,229.4,229.51,20435.0,222.7282,222.8059,222.6894,222.7962,20435.0
2021-05-24 12:40:00,229.48,229.86,229.41,229.41,45226.0,222.767,223.1359,222.6991,222.6991,45226.0
2021-05-24 12:45:00,229.41,229.46,229.26,229.45,21094.0,222.6991,222.7476,222.5535,222.7379,21094.0
2021-05-24 12:50:00,229.44,229.5,229.42,229.45,13248.0,222.7282,222.7865,222.7088,222.7379,13248.0
2021-05-24 12:55:00,229.46,229.54,229.41,229.48,11543.0,222.7476,222.8253,222.6991,222.767,11543.0
2021-05-24 13:00:00,229.5,229.57,229.48,229.57,8601.0,222.7865,222.8544,222.767,222.8544,8601.0
2021-05-24 13:05:00,229.58,229.58,229.45,229.5,22106.0,222.8641,222.8641,222.7379,222.7865,22106.0
2021-05-24 13:10:00,229.51,229.53,229.48,229.5,13349.0,222.7962,222.8156,222.767,222.7865,13349.0
2021-05-24 13:15:00,229.51,229.56,229.48,229.55,17257.0,222.7962,222.8447,222.767,222.835,17257.0
2021-05-24 13:20:00,229.55,229.6,229.5,229.54,10169.0,222.835,222.8835,222.7865,222.8253,10169.0
2021-05-24 13:25:00,229.57,229.68,229.48,229.67,14171.0,222.8544,222.9612,222.767,222.9515,14171.0
2021-05-24 13:30:00,229.7,229.78,229.67,229.7,14837.0,222.9806,223.0583,222.9515,222.9806,14837.0
2021-05-24 13:35:00,229.67,229.7,229.56,229.63,16684.0,222.9515,222.9806,222.8447,222.9127,16684.0
2021-05-24 13:40:00,229.61,229.64,229.56,229.61,13158.0,222.8932,222.9224,222.8447,222.8932,13158.0
2021-05-24 13:45:00,229.57,229.69,229.55,229.68,17161.0,222.8544,222.9709,222.835,222.9612,17161.0
2021-05-24 13:50:00,229.71,229.76,229.67,229.69,16319.0,222.9903,223.0389,222.9515,222.9709,16319.0
2021-05-24 13:55:00,229.67,229.71,229.63,229.63,14018.0,222.9515,222.9903,222.9127,222.9127,14018.0
2021-05-24 14:00:00,229.64,229.77,229.64,229.71,21552.0,222.9224,223.0486,222.9224,222.9903,21552.0
2021-05-24 14:05:00,229.72,229.85,229.71,229.83,17239.0,223.0,223.1262,222.9903,223.1068,17239.0
2021-05-24 14:10:00,229.82,229.94,229.81,229.92,26316.0,223.0971,223.2136,223.0874,223.1942,26316.0
2021-05-24 14:15:00,229.92,230.06,229.9,230.06,37807.0,223.1942,223.3301,223.1748,223.3301,37807.0
2021-05-24 14:20:00,230.06,230.11,229.97,230.0,11386.0,223.3301,223.3786,223.2427,223.2718,11386.0
2021-05-24 14:25:00,230.0,230.02,229.89,229.92,15863.0,223.2718,223.2912,223.1651,223.1942,15863.0
2021-05-24 14:30:00,229.92,230.02,229.85,229.94,18319.0,223.1942,223.2912,223.1262,223.2136,18319.0
2021-05-24 14:35:00,229.96,229.96,229.88,229.88,9349.0,223.233,223.233,223.1553,223.1553,9349.0
2021-05-24 14:40:00,229.88,229.97,229.86,229.94,15426.0,223.1553,223.2427,223.1359,223.2136,15426.0
2021-05-24 14:45:00,229.95,229.95,229.84,229.87,13862.0,223.2233,223.2233,223.1165,223.1456,13862.0
2021-05-24 14:50:00,229.86,229.88,229.8,229.82,14925.0,223.1359,223.1553,223.0777,223.0971,14925.0
2021-05-24 14:55:00,229.84,229.9,229.8,229.81,15101.0,223.1165,223.1748,223.0777,223.0874,15101.0
2021-05-24 15:00:00,229.81,229.81,229.66,229.66,19061.0,223.0874,223.0874,222.9418,222.9418,19061.0
2021-05-24 15:05:00,229.66,229.68,229.6,229.63,24191.0,222.9418,222.9612,222.8835,222.9127,24191.0
2021-05-24 15:10:00,229.6,229.62,229.34,229.35,26209.0,222.8835,222.903,222.6311,222.6408,26209.0
2021-05-24 15:15:00,229.36,229.4,229.24,229.28,29657.0,222.6506,222.6894,222.5341,222.5729,29657.0
2021-05-24 15:20:00,229.29,229.41,229.28,229.41,31098.0,222.5826,222.6991,222.5729,222.6991,31098.0
2021-05-24 15:25:00,229.39,229.42,229.25,229.39,31545.0,222.6797,222.7088,222.5438,222.6797,31545.0
2021-05-24 15:30:00,229.38,229.51,229.35,229.5,35770.0,222.67,222.7962,222.6408,222.7865,35770.0
2021-05-24 15:35:00,229.49,229.53,229.36,229.41,36526.0,222.7768,222.8156,222.6506,222.6991,36526.0
2021-05-24 15:40:00,229.42,229.51,229.26,229.26,43372.0,222.7088,222.7962,222.5535,222.5535,43372.0
2021-05-24 15:45:00,229.26,229.41,229.13,229.15,53297.0,222.5535,222.6991,222.4273,222.4467,53297.0
2021-05-24 15:50:00,229.13,229.13,228.94,229.0,106865.0,222.4273,222.4273,222.2428,222.3011,106865.0
2021-05-24 15:55:00,229.01,229.35,228.95,229.31,253122.0,222.3108,222.6408,222.2526,222.602,253122.0
2021-05-25 09:30:00,229.9,230.19,229.61,229.65,165259.0,223.1748,223.4563,222.8932,222.9321,165259.0
2021-05-25 09:35:00,229.62,229.87,229.37,229.37,38727.0,222.903,223.1456,222.6603,222.6603,38727.0
2021-05-25 09:40:00,229.37,229.54,228.69,229.03,74100.0,222.6603,222.8253,222.0002,222.3302,74100.0
2021-05-25 09:45:00,228.96,228.96,228.42,228.56,98323.0,222.2623,222.2623,221.7381,221.874,98323.0
2021-05-25 09:50:00,228.59,228.93,228.42,228.93,50897.0,221.9031,222.2331,221.7381,222.2331,50897.0
2021-05-25 09:55:00,228.97,229.28,228.92,229.12,76056.0,222.272,222.5729,222.2234,222.4176,76056.0
2021-05-25 10:00:00,229.09,229.26,228.94,229.13,72292.0,222.3885,222.5535,222.2428,222.4273,72292.0
2021-05-25 10:05:00,229.12,229.21,228.99,229.19,66818.0,222.4176,222.5049,222.2914,222.4855,66818.0
2021-05-25 10:10:00,229.2,229.45,229.1,229.3,50049.0,222.4952,222.7379,222.3982,222.5923,50049.0
2021-05-25 10:15:00,229.3,229.36,228.95,228.97,30128.0,222.5923,222.6506,222.2526,222.272,30128.0
2021-05-25 10:20:00,229.01,229.48,229.01,229.4,25222.0,222.3108,222.767,222.3108,222.6894,25222.0
2021-05-25 10:25:00,229.4,229.5,229.25,229.34,36869.0,222.6894,222.7865,222.5438,222.6311,36869.0
2021-05-25 10:30:00,229.34,229.34,228.88,228.91,38657.0,222.6311,222.6311,222.1846,222.2137,38657.0
2021-05-25 10:35:00,228.94,229.1,228.77,229.1,31977.0,222.2428,222.3982,222.0778,222.3982,31977.0
2021-05-25 10:40:00,229.11,229.43,229.02,229.38,35039.0,222.4079,222.7185,222.3205,222.67,35039.0
2021-05-25 10:45:00,229.37,229.54,229.32,229.34,30346.0,222.6603,222.8253,222.6117,222.6311,30346.0
2021-05-25 10:50:00,229.33,229.35,229.23,229.35,69064.0,222.6214,222.6408,222.5244,222.6408,69064.0
2021-05-25 10:55:00,229.36,229.47,229.2,229.26,35554.0,222.6506,222.7573,222.4952,222.5535,35554.0
2021-05-25 11:00:00,229.27,229.47,229.21,229.3,26738.0,222.5632,222.7573,222.5049,222.5923,26738.0
2021-05-25 11:05:00,229.27,229.53,229.25,229.53,36708.0,222.5632,222.8156,222.5438,222.8156,36708.0
2021-05-25 11:10:00,229.51,229.68,229.45,229.66,53981.0,222.7962,222.9612,222.7379,222.9418,53981.0
2021-05-25 11:15:00,229.7,229.71,229.26,229.29,39877.0,222.9806,222.9903,222.5535,222.5826,39877.0
2021-05-25 11:20:00,229.3,229.51,229.26,229.48,14669.0,222.5923,222.7962,222.5535,222.767,14669.0
2021-05-25 11:25:00,229.5,229.57,229.14,229.24,32200.0,222.7865,222.8544,222.437,222.5341,32200.0
2021-05-25 11:30:00,229.22,229.3,228.78,228.88,20885.0,222.5147,222.5923,222.0875,222.1846,20885.0
2021-05-25 11:35:00,228.87,229.0,228.82,228.9,52365.0,222.1749,222.3011,222.1264,222.204,52365.0
2021-05-25 11:40:00,228.89,229.1,228.85,229.09,16443.0,222.1943,222.3982,222.1555,222.3885,16443.0
2021-05-25 11:45:00,229.08,229.27,229.05,229.16,24970.0,222.3787,222.5632,222.3496,222.4564,24970.0
2021-05-25 11:50:00,229.17,229.22,228.79,228.99,16475.0,222.4661,222.5147,222.0972,222.2914,16475.0
2021-05-25 11:55:00,229.03,229.41,229.03,229.38,13513.0,222.3302,222.6991,222.3302,222.67,13513.0
2021-05-25 12:00:00,229.39,229.55,229.34,229.38,18867.0,222.6797,222.835,222.6311,222.67,18867.0
2021-05-25 12:05:00,229.38,229.52,229.29,229.5,15862.0,222.67,222.8059,222.5826,222.7865,15862.0
2021-05-25 12:10:00,229.52,229.59,229.47,229.58,15494.0,222.8059,222.8738,222.7573,222.8641,15494.0
2021-05-25 12:15:00,229.58,229.79,229.55,229.76,25561.0,222.8641,223.068,222.835,223.0389,25561.0
2021-05-25 12:20:00,229.79,229.9,229.74,229.75,10209.0,223.068,223.1748,223.0194,223.0291,10209.0
2021-05-25 12:25:00,229.75,229.75,229.63,229.66,7825.0,223.0291,223.0291,222.9127,222.9418,7825.0
2021-05-25 12:30:00,229.68,229.74,229.56,229.63,16166.0,222.9612,223.0194,222.8447,222.9127,16166.0
2021-05-25 12:35:00,229.61,229.69,229.51,229.57,10781.0,222.8932,222.9709,222.7962,222.8544,10781.0
2021-05-25 12:40:00,229.57,229.59,229.38,229.54,31011.0,222.8544,222.8738,222.67,222.8253,31011.0
2021-05-25 12:45:00,229.53,229.64,229.42,229.43,14992.0,222.8156,222.9224,222.7088,222.7185,14992.0
2021-05-25 12:50:00,229.43,229.61,229.38,229.61,9471.0,222.7185,222.8932,222.67,222.8932,9471.0
2021-05-25 12:55:00,229.61,229.61,229.47,229.54,21419.0,222.8932,222.8932,222.7573,222.8253,21419.0
2021-05-25 13:00:00,229.53,229.53,229.12,229.13,37976.0,222.8156,222.8156,222.4176,222.4273,37976.0
2021-05-25 13:05:00,229.14,229.17,229.02,229.05,20615.0,222.437,222.4661,222.3205,222.3496,20615.0
2021-05-25 13:10:00,229.04,229.28,228.97,229.24,32874.0,222.3399,222.5729,222.272,222.5341,32874.0
2021-05-25 13:15:00,229.23,229.34,229.19,229.27,12034.0,222.5244,222.6311,222.4855,222.5632,12034.0
2021-05-25 13:20:00,229.27,229.39,229.25,229.34,14223.0,222.5632,222.6797,222.5438,222.6311,14223.0
2021-05-25 13:25:00,229.34,229.35,229.23,229.27,12822.0,222.6311,222.6408,222.5244,222.5632,12822.0
2021-05-25 13:30:00,229.25,229.42,229.23,229.42,7243.0,222.5438,222.7088,222.5244,222.7088,7243.0
2021-05-25 13:35:00,229.41,229.44,229.31,229.38,11193.0,222.6991,222.7282,222.602,222.67,11193.0
2021-05-25 13:40:00,229.38,229.38,229.12,229.13,16148.0,222.67,222.67,222.4176,222.4273,16148.0
2021-05-25 13:45:00,229.15,229.23,229.11,229.19,13745.0,222.4467,222.5244,222.4079,222.4855,13745.0
2021-05-25 13:50:00,229.17,229.19,229.07,229.11,13965.0,222.4661,222.4855,222.369,222.4079,13965.0
2021-05-25 13:55:00,229.11,229.19,229.09,229.19,10557.0,222.4079,222.4855,222.3885,222.4855,10557.0
2021-05-25 14:00:00,229.21,229.22,229.09,229.15,24072.0,222.5049,222.5147,222.3885,222.4467,24072.0
2021-05-25 14:05:00,229.18,229.31,229.18,229.24,24739.0,222.4758,222.602,222.4758,222.5341,24739.0
2021-05-25 14:10:00,229.23,229.31,229.18,229.2,26171.0,222.5244,222.602,222.4758,222.4952,26171.0
2021-05-25 14:15:00,229.18,229.29,229.11,229.21,25172.0,222.4758,222.5826,222.4079,222.5049,25172.0
2021-05-25 14:20:00,229.18,229.27,229.12,229.12,10159.0,222.4758,222.5632,222.4176,222.4176,10159.0
2021-05-25 14:25:00,229.13,229.19,229.05,229.05,27437.0,222.4273,222.4855,222.3496,222.3496,27437.0
2021-05-25 14:30:00,229.05,229.34,229.03,229.26,31972.0,222.3496,222.6311,222.3302,222.5535,31972.0
2021-05-25 14:35:00,229.25,229.4,229.22,229.4,18167.0,222.5438,222.6894,222.5147,222.6894,18167.0
2021-05-25 14:40:00,229.41,229.49,229.33,229.36,24508.0,222.6991,222.7768,222.6214,222.6506,24508.0
2021-05-25 14:45:00,229.36,229.36,229.15,229.24,20141.0,222.6506,222.6506,222.4467,222.5341,20141.0
2021-05-25 14:50:00,229.23,229.26,229.0,229.08,17625.0,222.5244,222.5535,222.3011,222.3787,17625.0
2021-05-25 14:55:00,229.1,229.3,229.1,229.22,20469.0,222.3982,222.5923,222.3982,222.5147,20469.0
2021-05-25 15:00:00,229.2,229.2,228.9,228.96,23273.0,222.4952,222.4952,222.204,222.2623,23273.0
2021-05-25 15:05:00,228.97,229.11,228.97,229.06,22063.0,222.272,222.4079,222.272,222.3593,22063.0
2021-05-25 15:10:00,229.05,229.16,229.0,229.02,58441.0,222.3496,222.4564,222.3011,222.3205,58441.0
2021-05-25 15:15:00,229.01,229.16,228.93,229.15,53618.0,222.3108,222.4564,222.2331,222.4467,53618.0
2021-05-25 15:20:00,229.14,229.49,229.13,229.39,71085.0,222.437,222.7768,222.4273,222.6797,71085.0
2021-05-25 15:25:00,229.38,229.55,229.37,229.37,25255.0,222.67,222.835,222.6603,222.6603,25255.0
2021-05-25 15:30:00,229.41,229.42,229.03,229.09,34027.0,222.6991,222.7088,222.3302,222.3885,34027.0
2021-05-25 15:35:00,229.11,229.34,229.03,229.28,25616.0,222.4079,222.6311,222.3302,222.5729,25616.0
2021-05-25 15:40:00,229.28,229.28,228.98,229.0,45701.0,222.5729,222.5729,222.2817,222.3011,45701.0
2021-05-25 15:45:00,228.99,229.04,228.73,228.77,61215.0,222.2914,222.3399,222.039,222.0778,61215.0
2021-05-25 15:50:00,228.73,228.88,228.58,228.84,67335.0,222.039,222.1846,221.8934,222.1458,67335.0
2021-05-25 15:55:00,228.84,229.13,228.83,229.08,147488.0,222.1458,222.4273,222.1361,222.3787,147488.0
2021-05-26 09:30:00,228.05,229.35,228.05,228.65,153017.0,221.3789,222.6408,221.3789,221.9613,153017.0
2021-05-26 09:35:00,228.63,229.24,228.59,228.97,60131.0,221.9419,222.5341,221.9031,222.272,60131.0
2021-05-26 09:40:00,228.94,229.12,228.49,228.5,52576.0,222.2428,222.4176,221.806,221.8157,52576.0
2021-05-26 09:45:00,228.53,228.89,228.47,228.83,35125.0,221.8448,222.1943,221.7866,222.1361,35125.0
2021-05-26 09:50:00,228.8,228.92,228.6,228.7,37353.0,222.1069,222.2234,221.9128,222.0099,37353.0
2021-05-26 09:55:00,228.69,228.69,228.27,228.3,35024.0,222.0002,222.0002,221.5924,221.6216,35024.0
2021-05-26 10:00:00,228.32,228.67,228.25,228.39,48119.0,221.641,221.9807,221.573,221.7089,48119.0
2021-05-26 10:05:00,228.39,228.58,228.32,228.57,30130.0,221.7089,221.8934,221.641,221.8837,30130.0
2021-05-26 10:10:00,228.53,228.68,228.44,228.59,37230.0,221.8448,221.9904,221.7575,221.9031,37230.0
2021-05-26 10:15:00,228.58,228.88,228.58,228.86,33887.0,221.8934,222.1846,221.8934,222.1652,33887.0
2021-05-26 10:20:00,228.85,229.01,228.81,228.87,32915.0,222.1555,222.3108,222.1166,222.1749,32915.0
2021-05-26 10:25:00,228.91,229.04,228.74,228.87,40230.0,222.2137,222.3399,222.0487,222.1749,40230.0
2021-05-26 10:30:00,228.88,228.9,228.49,228.5,23123.0,222.1846,222.204,221.806,221.8157,23123.0
2021-05-26 10:35:00,228.45,228.47,228.12,228.15,49652.0,221.7672,221.7866,221.4468,221.476,49652.0
2021-05-26 10:40:00,228.18,228.48,228.11,228.34,38680.0,221.5051,221.7963,221.4371,221.6604,38680.0
2021-05-26 10:45:00,228.35,228.39,228.05,228.07,40331.0,221.6701,221.7089,221.3789,221.3983,40331.0
2021-05-26 10:50:00,228.07,228.17,227.92,228.12,54716.0,221.3983,221.4954,221.2527,221.4468,54716.0
2021-05-26 10:55:00,228.12,228.29,228.07,228.09,40154.0,221.4468,221.6119,221.3983,221.4177,40154.0
2021-05-26 11:00:00,228.1,228.29,228.05,228.15,19775.0,221.4274,221.6119,221.3789,221.476,19775.0
2021-05-26 11:05:00,228.16,228.27,228.11,228.25,18207.0,221.4857,221.5924,221.4371,221.573,18207.0
2021-05-26 11:10:00,228.24,228.25,228.01,228.14,28874.0,221.5633,221.573,221.34,221.4662,28874.0
2021-05-26 11:15:00,228.15,228.22,228.05,228.09,36430.0,221.476,221.5439,221.3789,221.4177,36430.0
2021-05-26 11:20:00,228.1,228.11,227.95,227.97,30017.0,221.4274,221.4371,221.2818,221.3012,30017.0
2021-05-26 11:25:00,227.97,227.97,227.72,227.86,56217.0,221.3012,221.3012,221.0585,221.1944,56217.0
2021-05-26 11:30:00,227.89,227.91,227.8,227.88,17791.0,221.2236,221.243,221.1362,221.2139,17791.0
2021-05-26 11:35:00,227.88,227.93,227.79,227.84,21465.0,221.2139,221.2624,221.1265,221.175,21465.0
2021-05-26 11:40:00,227.81,228.05,227.81,228.05,27517.0,221.1459,221.3789,221.1459,221.3789,27517.0
2021-05-26 11:45:00,228.06,228.1,227.99,228.07,25324.0,221.3886,221.4274,221.3206,221.3983,25324.0
2021-05-26 11:50:00,228.08,228.19,228.05,228.16,17693.0,221.408,221.5148,221.3789,221.4857,17693.0
2021-05-26 11:55:00,228.14,228.25,228.12,228.21,24606.0,221.4662,221.573,221.4468,221.5342,24606.0
2021-05-26 12:00:00,228.2,228.36,228.19,228.35,18126.0,221.5245,221.6798,221.5148,221.6701,18126.0
2021-05-26 12:05:00,228.35,228.45,228.32,228.43,23173.0,221.6701,221.7672,221.641,221.7478,23173.0
2021-05-26 12:10:00,228.42,228.49,228.32,228.32,39876.0,221.7381,221.806,221.641,221.641,39876.0
2021-05-26 12:15:00,228.31,228.33,228.13,228.14,11212.0,221.6313,221.6507,221.4565,221.4662,11212.0
2021-05-26 12:20:00,228.14,228.16,228.02,228.02,28329.0,221.4662,221.4857,221.3498,221.3498,28329.0
2021-05-26 12:25:00,228.03,228.05,227.93,227.94,13595.0,221.3595,221.3789,221.2624,221.2721,13595.0
2021-05-26 12:30:00,227.93,228.05,227.91,227.94,16824.0,221.2624,221.3789,221.243,221.2721,16824.0
2021-05-26 12:35:00,227.93,227.99,227.8,227.8,21761.0,221.2624,221.3206,221.1362,221.1362,21761.0
2021-05-26 12:40:00,227.81,227.82,227.74,227.8,15434.0,221.1459,221.1556,221.0779,221.1362,15434.0
2021-05-26 12:45:00,227.78,227.93,227.76,227.93,11075.0,221.1168,221.2624,221.0974,221.2624,11075.0
2021-05-26 12:50:00,227.94,228.1,227.91,228.07,16581.0,221.2721,221.4274,221.243,221.3983,16581.0
2021-05-26 12:55:00,228.07,228.07,227.98,227.99,15601.0,221.3983,221.3983,221.3109,221.3206,15601.0
2021-05-26 13:00:00,227.98,227.98,227.87,227.93,9849.0,221.3109,221.3109,221.2041,221.2624,9849.0
2021-05-26 13:05:00,227.92,227.92,227.62,227.7,22476.0,221.2527,221.2527,220.9615,221.0391,22476.0
2021-05-26 13:10:00,227.7,227.72,227.55,227.67,22453.0,221.0391,221.0585,220.8935,221.01,22453.0
2021-05-26 13:15:00,227.7,227.7,227.48,227.65,41939.0,221.0391,221.0391,220.8256,220.9906,41939.0
2021-05-26 13:20:00,227.64,227.72,227.5,227.5,16309.0,220.9809,221.0585,220.845,220.845,16309.0
2021-05-26 13:25:00,227.51,227.51,227.37,227.41,15401.0,220.8547,220.8547,220.7188,220.7576,15401.0
2021-05-26 13:30:00,227.39,227.41,227.22,227.26,18739.0,220.7382,220.7576,220.5732,220.612,18739.0
2021-05-26 13:35:00,227.28,227.29,226.93,226.99,35256.0,220.6314,220.6411,220.2916,220.3499,35256.0
2021-05-26 13:40:00,226.96,227.05,226.85,226.87,30196.0,220.3208,220.4081,220.214,220.2334,30196.0
2021-05-26 13:45:00,226.85,226.93,226.63,226.75,29200.0,220.214,220.2916,220.0004,220.1169,29200.0
2021-05-26 13:50:00,226.75,226.76,226.58,226.71,21711.0,220.1169,220.1266,219.9519,220.0781,21711.0
2021-05-26 13:55:00,226.71,226.82,226.66,226.77,25125.0,220.0781,220.1849,220.0295,220.1363,25125.0
2021-05-26 14:00:00,226.77,226.92,226.76,226.79,37040.0,220.1363,220.2819,220.1266,220.1557,37040.0
2021-05-26 14:05:00,226.78,227.08,226.72,227.08,45518.0,220.146,220.4373,220.0878,220.4373,45518.0
2021-05-26 14:10:00,227.05,227.13,226.96,227.03,12628.0,220.4081,220.4858,220.3208,220.3887,12628.0
2021-05-26 14:15:00,227.08,227.08,226.87,226.9,22185.0,220.4373,220.4373,220.2334,220.2625,22185.0
2021-05-26 14:20:00,226.88,226.94,226.82,226.86,20979.0,220.2431,220.3013,220.1849,220.2237,20979.0
2021-05-26 14:25:00,226.85,226.86,226.6,226.6,30199.0,220.214,220.2237,219.9713,219.9713,30199.0
2021-05-26 14:30:00,226.6,226.61,226.38,226.55,51774.0,219.9713,219.981,219.7577,219.9228,51774.0
2021-05-26 14:35:00,226.56,226.68,226.52,226.61,20564.0,219.9325,220.049,219.8936,219.981,20564.0
2021-05-26 14:40:00,226.62,226.82,226.62,226.81,17690.0,219.9907,220.1849,219.9907,220.1752,17690.0
2021-05-26 14:45:00,226.79,227.01,226.77,226.95,20164.0,220.1557,220.3693,220.1363,220.3111,20164.0
2021-05-26 14:50:00,226.97,227.02,226.9,226.93,18654.0,220.3305,220.379,220.2625,220.2916,18654.0
2021-05-26 14:55:00,226.94,226.94,226.79,226.84,21017.0,220.3013,220.3013,220.1557,220.2043,21017.0
2021-05-26 15:00:00,226.81,226.9,226.8,226.88,13798.0,220.1752,220.2625,220.1654,220.2431,13798.0
2021-05-26 15:05:00,226.85,226.95,226.83,226.87,11787.0,220.214,220.3111,220.1946,220.2334,11787.0
2021-05-26 15:10:00,226.87,226.98,226.8,226.95,19415.0,220.2334,220.3402,220.1654,220.3111,19415.0
2021-05-26 15:15:00,226.94,227.15,226.92,227.13,35422.0,220.3013,220.5052,220.2819,220.4858,35422.0
2021-05-26 15:20:00,227.13,227.26,227.02,227.06,48584.0,220.4858,220.612,220.379,220.4178,48584.0
2021-05-26 15:25:00,227.06,227.07,226.91,226.96,39238.0,220.4178,220.4275,220.2722,220.3208,39238.0
2021-05-26 15:30:00,226.96,226.96,226.79,226.8,129451.0,220.3208,220.3208,220.1557,220.1654,129451.0
2021-05-26 15:35:00,226.79,226.9,226.73,226.8,66992.0,220.1557,220.2625,220.0975,220.1654,66992.0
2021-05-26 15:40:00,226.81,227.11,226.8,226.92,47805.0,220.1752,220.4664,220.1654,220.2819,47805.0
2021-05-26 15:45:00,226.92,226.97,226.81,226.91,44780.0,220.2819,220.3305,220.1752,220.2722,44780.0
2021-05-26 15:50:00,226.91,226.91,226.61,226.72,78070.0,220.2722,220.2722,219.981,220.0878,78070.0
2021-05-26 15:55:00,226.71,227.13,226.68,227.1,152865.0,220.0781,220.4858,220.049,220.4567,152865.0
2021-05-27 09:30:00,227.76,228.16,227.5,228.0,157989.0,221.0974,221.4857,220.845,221.3303,157989.0
2021-05-27 09:35:00,227.97,228.42,227.82,227.84,52852.0,221.3012,221.7381,221.1556,221.175,52852.0
2021-05-27 09:40:00,227.84,228.29,227.69,227.87,44635.0,221.175,221.6119,221.0294,221.2041,44635.0
2021-05-27 09:45:00,227.91,228.16,227.5,227.56,55698.0,221.243,221.4857,220.845,220.9032,55698.0
2021-05-27 09:50:00,227.51,227.85,227.38,227.52,54452.0,220.8547,221.1847,220.7285,220.8644,54452.0
2021-05-27 09:55:00,227.47,227.47,227.15,227.19,32538.0,220.8158,220.8158,220.5052,220.544,32538.0
2021-05-27 10:00:00,227.16,227.55,227.14,227.34,31188.0,220.5149,220.8935,220.4955,220.6896,31188.0
2021-05-27 10:05:00,227.31,227.74,227.25,227.7,26436.0,220.6605,221.0779,220.6023,221.0391,26436.0
2021-05-27 10:10:00,227.73,227.8,227.54,227.56,37237.0,221.0682,221.1362,220.8838,220.9032,37237.0
2021-05-27 10:15:00,227.59,227.72,227.5,227.68,36379.0,220.9323,221.0585,220.845,221.0197,36379.0
2021-05-27 10:20:00,227.7,227.84,227.67,227.7,17286.0,221.0391,221.175,221.01,221.0391,17286.0
2021-05-27 10:25:00,227.71,227.74,227.43,227.46,38573.0,221.0488,221.0779,220.777,220.8061,38573.0
2021-05-27 10:30:00,227.46,227.52,227.3,227.47,25571.0,220.8061,220.8644,220.6508,220.8158,25571.0
2021-05-27 10:35:00,227.46,227.53,227.38,227.42,21417.0,220.8061,220.8741,220.7285,220.7673,21417.0
2021-05-27 10:40:00,227.4,228.06,227.39,227.99,38518.0,220.7479,221.3886,220.7382,221.3206,38518.0
2021-05-27 10:45:00,228.03,228.18,227.94,227.95,24966.0,221.3595,221.5051,221.2721,221.2818,24966.0
2021-05-27 10:50:00,227.94,228.02,227.56,227.85,43275.0,221.2721,221.3498,220.9032,221.1847,43275.0
2021-05-27 10:55:00,227.86,227.87,227.56,227.66,25726.0,221.1944,221.2041,220.9032,221.0003,25726.0
2021-05-27 11:00:00,227.69,227.84,227.57,227.83,26944.0,221.0294,221.175,220.9129,221.1653,26944.0
2021-05-27 11:05:00,227.84,228.03,227.8,227.96,48804.0,221.175,221.3595,221.1362,221.2915,48804.0
2021-05-27 11:10:00,227.98,228.0,227.7,227.7,18799.0,221.3109,221.3303,221.0391,221.0391,18799.0
2021-05-27 11:15:00,227.72,227.8,227.62,227.79,22496.0,221.0585,221.1362,220.9615,221.1265,22496.0
2021-05-27 11:20:00,227.78,227.99,227.77,227.81,18210.0,221.1168,221.3206,221.1071,221.1459,18210.0
2021-05-27 11:25:00,227.81,227.85,227.53,227.54,64518.0,221.1459,221.1847,220.8741,220.8838,64518.0
2021-05-27 11:30:00,227.54,227.65,227.36,227.63,22944.0,220.8838,220.9906,220.7091,220.9712,22944.0
2021-05-27 11:35:00,227.62,227.91,227.6,227.9,23349.0,220.9615,221.243,220.942,221.2333,23349.0
2021-05-27 11:40:00,227.9,227.97,227.79,227.8,21078.0,221.2333,221.3012,221.1265,221.1362,21078.0
2021-05-27 11:45:00,227.81,227.81,227.57,227.57,15204.0,221.1459,221.1459,220.9129,220.9129,15204.0
2021-05-27 11:50:00,227.56,227.64,227.47,227.51,27041.0,220.9032,220.9809,220.8158,220.8547,27041.0
2021-05-27 11:55:00,227.54,227.78,227.53,227.72,14687.0,220.8838,221.1168,220.8741,221.0585,14687.0
2021-05-27 12:00:00,227.71,227.78,227.68,227.73,9632.0,221.0488,221.1168,221.0197,221.0682,9632.0
2021-05-27 12:05:00,227.73,227.76,227.68,227.72,13682.0,221.0682,221.0974,221.0197,221.0585,13682.0
2021-05-27 12:10:00,227.72,227.86,227.69,227.75,20867.0,221.0585,221.1944,221.0294,221.0877,20867.0
2021-05-27 12:15:00,227.8,227.9,227.79,227.86,10594.0,221.1362,221.2333,221.1265,221.1944,10594.0
2021-05-27 12:20:00,227.87,227.9,227.72,227.73,12582.0,221.2041,221.2333,221.0585,221.0682,12582.0
2021-05-27 12:25:00,227.73,227.73,227.56,227.59,8452.0,221.0682,221.0682,220.9032,220.9323,8452.0
2021-05-27 12:30:00,227.59,227.71,227.56,227.71,9160.0,220.9323,221.0488,220.9032,221.0488,9160.0
2021-05-27 12:35:00,227.7,227.72,227.63,227.68,8303.0,221.0391,221.0585,220.9712,221.0197,8303.0
2021-05-27 12:40:00,227.71,227.75,227.66,227.68,7338.0,221.0488,221.0877,221.0003,221.0197,7338.0
2021-05-27 12:45:00,227.68,227.68,227.46,227.49,16635.0,221.0197,221.0197,220.8061,220.8353,16635.0
2021-05-27 12:50:00,227.49,227.56,227.45,227.45,9553.0,220.8353,220.9032,220.7964,220.7964,9553.0
2021-05-27 12:55:00,227.46,227.51,227.4,227.46,11061.0,220.8061,220.8547,220.7479,220.8061,11061.0
2021-05-27 13:00:00,227.47,227.65,227.45,227.47,11459.0,220.8158,220.9906,220.7964,220.8158,11459.0
2021-05-27 13:05:00,227.46,227.52,227.43,227.44,8850.0,220.8061,220.8644,220.777,220.7867,8850.0
2021-05-27 13:10:00,227.47,227.54,227.39,227.49,8352.0,220.8158,220.8838,220.7382,220.8353,8352.0
2021-05-27 13:15:00,227.49,227.49,227.26,227.33,16370.0,220.8353,220.8353,220.612,220.6799,16370.0
2021-05-27 13:20:00,227.32,227.32,227.22,227.27,14882.0,220.6702,220.6702,220.5732,220.6217,14882.0
2021-05-27 13:25:00,227.26,227.27,227.02,227.07,21780.0,220.612,220.6217,220.379,220.4275,21780.0
2021-05-27 13:30:00,227.09,227.16,227.03,227.09,12805.0,220.447,220.5149,220.3887,220.447,12805.0
2021-05-27 13:35:00,227.11,227.11,226.8,226.91,26345.0,220.4664,220.4664,220.1654,220.2722,26345.0
2021-05-27 13:40:00,226.93,227.03,226.91,226.98,21609.0,220.2916,220.3887,220.2722,220.3402,21609.0
2021-05-27 13:45:00,227.0,227.09,226.92,227.03,22546.0,220.3596,220.447,220.2819,220.3887,22546.0
2021-05-27 13:50:00,227.0,227.08,227.0,227.07,14269.0,220.3596,220.4373,220.3596,220.4275,14269.0
2021-05-27 13:55:00,227.07,227.07,226.89,226.91,13741.0,220.4275,220.4275,220.2528,220.2722,13741.0
2021-05-27 14:00:00,226.92,226.93,226.66,226.71,21189.0,220.2819,220.2916,220.0295,220.0781,21189.0
2021-05-27 14:05:00,226.73,226.95,226.71,226.87,24560.0,220.0975,220.3111,220.0781,220.2334,24560.0
2021-05-27 14:10:00,226.86,226.88,226.72,226.72,17672.0,220.2237,220.2431,220.0878,220.0878,17672.0
2021-05-27 14:15:00,226.69,226.71,226.56,226.62,24011.0,220.0587,220.0781,219.9325,219.9907,24011.0
2021-05-27 14:20:00,226.61,226.67,226.53,226.61,20671.0,219.981,220.0392,219.9033,219.981,20671.0
2021-05-27 14:25:00,226.59,226.7,226.53,226.7,21969.0,219.9616,220.0684,219.9033,220.0684,21969.0
2021-05-27 14:30:00,226.7,226.75,226.55,226.65,19709.0,220.0684,220.1169,219.9228,220.0198,19709.0
2021-05-27 14:35:00,226.63,226.69,226.57,226.58,13969.0,220.0004,220.0587,219.9422,219.9519,13969.0
2021-05-27 14:40:00,226.61,226.61,226.48,226.51,14442.0,219.981,219.981,219.8548,219.8839,14442.0
2021-05-27 14:45:00,226.51,226.72,226.5,226.68,31908.0,219.8839,220.0878,219.8742,220.049,31908.0
2021-05-27 14:50:00,226.69,226.91,226.67,226.88,31825.0,220.0587,220.2722,220.0392,220.2431,31825.0
2021-05-27 14:55:00,226.89,227.03,226.81,226.9,61866.0,220.2528,220.3887,220.1752,220.2625,61866.0
2021-05-27 15:00:00,226.88,226.89,226.72,226.74,25476.0,220.2431,220.2528,220.0878,220.1072,25476.0
2021-05-27 15:05:00,226.76,226.76,226.6,226.63,36985.0,220.1266,220.1266,219.9713,220.0004,36985.0
2021-05-27 15:10:00,226.61,226.61,226.47,226.54,21009.0,219.981,219.981,219.8451,219.913,21009.0
2021-05-27 15:15:00,226.52,226.56,226.44,226.49,22511.0,219.8936,219.9325,219.816,219.8645,22511.0
2021-05-27 15:20:00,226.47,226.48,226.37,226.43,34721.0,219.8451,219.8548,219.748,219.8063,34721.0
2021-05-27 15:25:00,226.45,226.65,226.43,226.56,66493.0,219.8257,220.0198,219.8063,219.9325,66493.0
2021-05-27 15:30:00,226.58,226.71,226.53,226.7,67317.0,219.9519,220.0781,219.9033,220.0684,67317.0
2021-05-27 15:35:00,226.71,226.81,226.65,226.73,51212.0,220.0781,220.1752,220.0198,220.0975,51212.0
2021-05-27 15:40:00,226.72,226.77,226.67,226.72,61318.0,220.0878,220.1363,220.0392,220.0878,61318.0
2021-05-27 15:45:00,226.72,226.83,226.65,226.78,55174.0,220.0878,220.1946,220.0198,220.146,55174.0
2021-05-27 15:50:00,226.8,227.12,226.78,227.02,108544.0,220.1654,220.4761,220.146,220.379,108544.0
2021-05-27 15:55:00,227.01,227.31,226.68,226.69,188968.0,220.3693,220.6605,220.049,220.0587,188968.0
2021-05-28 09:30:00,227.59,228.22,227.37,227.81,246738.0,220.9323,221.5439,220.7188,221.1459,246738.0
2021-05-28 09:35:00,227.79,228.18,227.6,227.95,74637.0,221.1265,221.5051,220.942,221.2818,74637.0
2021-05-28 09:40:00,227.99,228.09,227.87,227.95,51309.0,221.3206,221.4177,221.2041,221.2818,51309.0
2021-05-28 09:45:00,227.94,228.53,227.9,227.94,50180.0,221.2721,221.8448,221.2333,221.2721,50180.0
2021-05-28 09:50:00,227.96,228.04,227.59,227.59,42041.0,221.2915,221.3692,220.9323,220.9323,42041.0
2021-05-28 09:55:00,227.57,227.76,227.47,227.49,38879.0,220.9129,221.0974,220.8158,220.8353,38879.0
2021-05-28 10:00:00,227.53,227.74,227.29,227.31,60333.0,220.8741,221.0779,220.6411,220.6605,60333.0
2021-05-28 10:05:00,227.33,227.7,227.28,227.54,34583.0,220.6799,221.0391,220.6314,220.8838,34583.0
2021-05-28 10:10:00,227.54,227.65,227.29,227.38,34713.0,220.8838,220.9906,220.6411,220.7285,34713.0
2021-05-28 10:15:00,227.37,227.44,227.27,227.34,46668.0,220.7188,220.7867,220.6217,220.6896,46668.0
2021-05-28 10:20:00,227.34,227.37,227.21,227.24,37472.0,220.6896,220.7188,220.5635,220.5926,37472.0
2021-05-28 10:25:00,227.23,227.3,227.16,227.21,30275.0,220.5829,220.6508,220.5149,220.5635,30275.0
2021-05-28 10:30:00,227.23,227.46,227.14,227.31,45021.0,220.5829,220.8061,220.4955,220.6605,45021.0
2021-05-28 10:35:00,227.32,227.33,227.16,227.25,25727.0,220.6702,220.6799,220.5149,220.6023,25727.0
2021-05-28 10:40:00,227.26,227.65,227.24,227.65,22358.0,220.612,220.9906,220.5926,220.9906,22358.0
2021-05-28 10:45:00,227.63,227.7,227.51,227.52,40555.0,220.9712,221.0391,220.8547,220.8644,40555.0
2021-05-28 10:50:00,227.52,227.61,227.46,227.55,29278.0,220.8644,220.9517,220.8061,220.8935,29278.0
2021-05-28 10:55:00,227.55,227.57,227.33,227.55,33992.0,220.8935,220.9129,220.6799,220.8935,33992.0
2021-05-28 11:00:00,227.57,227.67,227.38,227.44,33259.0,220.9129,221.01,220.7285,220.7867,33259.0
2021-05-28 11:05:00,227.46,227.52,227.34,227.46,20776.0,220.8061,220.8644,220.6896,220.8061,20776.0
2021-05-28 11:10:00,227.46,227.57,227.38,227.54,36348.0,220.8061,220.9129,220.7285,220.8838,36348.0
2021-05-28 11:15:00,227.55,227.55,227.37,227.47,19294.0,220.8935,220.8935,220.7188,220.8158,19294.0
2021-05-28 11:20:00,227.51,227.54,227.39,227.52,15094.0,220.8547,220.8838,220.7382,220.8644,15094.0
2021-05-28 11:25:00,227.51,227.63,227.47,227.58,22852.0,220.8547,220.9712,220.8158,220.9226,22852.0
2021-05-28 11:30:00,227.65,227.92,227.64,227.9,28878.0,220.9906,221.2527,220.9809,221.2333,28878.0
2021-05-28 11:35:00,227.92,228.25,227.91,228.14,77359.0,221.2527,221.573,221.243,221.4662,77359.0
2021-05-28 11:40:00,228.16,228.35,228.11,228.14,25526.0,221.4857,221.6701,221.4371,221.4662,25526.0
2021-05-28 11:45:00,228.18,228.2,228.04,228.17,36180.0,221.5051,221.5245,221.3692,221.4954,36180.0
2021-05-28 11:50:00,228.2,228.35,228.16,228.24,39906.0,221.5245,221.6701,221.4857,221.5633,39906.0
2021-05-28 11:55:00,228.26,228.56,228.26,228.5,24024.0,221.5827,221.874,221.5827,221.8157,24024.0
2021-05-28 12:00:00,228.51,228.86,228.49,228.76,41395.0,221.8254,222.1652,221.806,222.0681,41395.0
2021-05-28 12:05:00,228.75,228.86,228.69,228.72,22933.0,222.0584,222.1652,222.0002,222.0293,22933.0
2021-05-28 12:10:00,228.71,228.75,228.6,228.69,40274.0,222.0196,222.0584,221.9128,222.0002,40274.0
2021-05-28 12:15:00,228.72,228.88,228.7,228.81,32061.0,222.0293,222.1846,222.0099,222.1166,32061.0
2021-05-28 12:20:00,228.79,228.89,228.74,228.88,23053.0,222.0972,222.1943,222.0487,222.1846,23053.0
2021-05-28 12:25:00,228.9,229.02,228.86,228.99,24184.0,222.204,222.3205,222.1652,222.2914,24184.0
2021-05-28 12:30:00,229.01,229.23,228.97,229.21,31853.0,222.3108,222.5244,222.272,222.5049,31853.0
2021-05-28 12:35:00,229.21,229.43,229.18,229.36,25684.0,222.5049,222.7185,222.4758,222.6506,25684.0
2021-05-28 12:40:00,229.36,229.38,229.02,229.06,21286.0,222.6506,222.67,222.3205,222.3593,21286.0
2021-05-28 12:45:00,229.08,229.09,228.83,229.01,35395.0,222.3787,222.3885,222.1361,222.3108,35395.0
2021-05-28 12:50:00,229.03,229.05,228.93,228.95,27157.0,222.3302,222.3496,222.2331,222.2526,27157.0
2021-05-28 12:55:00,228.96,228.97,228.83,228.87,9714.0,222.2623,222.272,222.1361,222.1749,9714.0
2021-05-28 13:00:00,228.88,228.91,228.74,228.75,11101.0,222.1846,222.2137,222.0487,222.0584,11101.0
2021-05-28 13:05:00,228.75,228.75,228.61,228.69,15910.0,222.0584,222.0584,221.9225,222.0002,15910.0
2021-05-28 13:10:00,228.71,228.76,228.61,228.61,15047.0,222.0196,222.0681,221.9225,221.9225,15047.0
2021-05-28 13:15:00,228.63,228.65,228.39,228.43,16898.0,221.9419,221.9613,221.7089,221.7478,16898.0
2021-05-28 13:20:00,228.42,228.45,228.22,228.24,23317.0,221.7381,221.7672,221.5439,221.5633,23317.0
2021-05-28 13:25:00,228.25,228.3,228.16,228.17,21791.0,221.573,221.6216,221.4857,221.4954,21791.0
2021-05-28 13:30:00,228.17,228.26,228.1,228.19,16464.0,221.4954,221.5827,221.4274,221.5148,16464.0
2021-05-28 13:35:00,228.21,228.24,228.04,228.04,23462.0,221.5342,221.5633,221.3692,221.3692,23462.0
2021-05-28 13:40:00,228.05,228.1,228.01,228.08,18465.0,221.3789,221.4274,221.34,221.408,18465.0
2021-05-28 13:45:00,228.07,228.17,228.02,228.12,24408.0,221.3983,221.4954,221.3498,221.4468,24408.0
2021-05-28 13:50:00,228.1,228.16,228.02,228.15,12735.0,221.4274,221.4857,221.3498,221.476,12735.0
2021-05-28 13:55:00,228.13,228.15,228.09,228.13,17003.0,221.4565,221.476,221.4177,221.4565,17003.0
2021-05-28 14:00:00,228.15,228.27,228.11,228.23,32100.0,221.476,221.5924,221.4371,221.5536,32100.0
2021-05-28 14:05:00,228.22,228.28,228.02,228.03,38762.0,221.5439,221.6021,221.3498,221.3595,38762.0
2021-05-28 14:10:00,228.03,228.11,227.95,227.96,33378.0,221.3595,221.4371,221.2818,221.2915,33378.0
2021-05-28 14:15:00,227.95,227.98,227.81,227.96,42970.0,221.2818,221.3109,221.1459,221.2915,42970.0
2021-05-28 14:20:00,227.96,228.02,227.87,227.99,23068.0,221.2915,221.3498,221.2041,221.3206,23068.0
2021-05-28 14:25:00,228.01,228.13,227.96,228.09,22808.0,221.34,221.4565,221.2915,221.4177,22808.0
2021-05-28 14:30:00,228.09,228.25,228.07,228.23,20382.0,221.4177,221.573,221.3983,221.5536,20382.0
2021-05-28 14:35:00,228.24,228.3,228.23,228.23,25140.0,221.5633,221.6216,221.5536,221.5536,25140.0
2021-05-28 14:40:00,228.23,228.25,228.14,228.22,30010.0,221.5536,221.573,221.4662,221.5439,30010.0
2021-05-28 14:45:00,228.23,228.38,228.08,228.32,47579.0,221.5536,221.6992,221.408,221.641,47579.0
2021-05-28 14:50:00,228.34,228.38,228.26,228.29,33066.0,221.6604,221.6992,221.5827,221.6119,33066.0
2021-05-28 14:55:00,228.29,228.36,228.29,228.36,25231.0,221.6119,221.6798,221.6119,221.6798,25231.0
2021-05-28 15:00:00,228.35,228.35,228.04,228.06,45472.0,221.6701,221.6701,221.3692,221.3886,45472.0
2021-05-28 15:05:00,228.05,228.09,227.91,227.93,24077.0,221.3789,221.4177,221.243,221.2624,24077.0
2021-05-28 15:10:00,227.91,227.94,227.81,227.84,22652.0,221.243,221.2721,221.1459,221.175,22652.0
2021-05-28 15:15:00,227.84,227.97,227.82,227.91,28528.0,221.175,221.3012,221.1556,221.243,28528.0
2021-05-28 15:20:00,227.91,227.95,227.85,227.9,22228.0,221.243,221.2818,221.1847,221.2333,22228.0
2021-05-28 15:25:00,227.88,227.88,227.77,227.79,24782.0,221.2139,221.2139,221.1071,221.1265,24782.0
2021-05-28 15:30:00,227.8,227.83,227.55,227.58,52906.0,221.1362,221.1653,220.8935,220.9226,52906.0
2021-05-28 15:35:00,227.56,227.84,227.56,227.77,59548.0,220.9032,221.175,220.9032,221.1071,59548.0
2021-05-28 15:40:00,227.76,227.77,227.52,227.65,57760.0,221.0974,221.1071,220.8644,220.9906,57760.0
2021-05-28 15:45:00,227.65,227.75,227.59,227.69,54979.0,220.9906,221.0877,220.9323,221.0294,54979.0
2021-05-28 15:50:00,227.69,228.25,227.52,227.61,122917.0,221.0294,221.573,220.8644,220.9517,122917.0
2021-05-28 15:55:00,227.61,227.62,227.18,227.44,286870.0,220.9517,220.9615,220.5343,220.7867,286870.0
2021-06-01 09:30:00,229.44,229.85,229.15,229.83,271465.0,222.7282,223.1262,222.4467,223.1068,271465.0
2021-06-01 09:35:00,229.82,230.08,228.83,229.15,103487.0,223.0971,223.3495,222.1361,222.4467,103487.0
2021-06-01 09:40:00,229.16,229.2,228.71,229.02,77094.0,222.4564,222.4952,222.0196,222.3205,77094.0
2021-06-01 09:45:00,229.04,229.43,228.89,229.28,63043.0,222.3399,222.7185,222.1943,222.5729,63043.0
2021-06-01 09:50:00,229.29,229.38,228.51,228.56,70227.0,222.5826,222.67,221.8254,221.874,70227.0
2021-06-01 09:55:00,228.53,228.76,228.15,228.61,42826.0,221.8448,222.0681,221.476,221.9225,42826.0
2021-06-01 10:00:00,228.59,228.79,228.38,228.41,52236.0,221.9031,222.0972,221.6992,221.7283,52236.0
2021-06-01 10:05:00,228.38,228.45,228.16,228.26,24777.0,221.6992,221.7672,221.4857,221.5827,24777.0
2021-06-01 10:10:00,228.26,228.26,227.77,227.82,35505.0,221.5827,221.5827,221.1071,221.1556,35505.0
2021-06-01 10:15:00,227.78,227.78,227.45,227.67,53543.0,221.1168,221.1168,220.7964,221.01,53543.0
2021-06-01 10:20:00,227.66,227.7,227.44,227.63,38992.0,221.0003,221.0391,220.7867,220.9712,38992.0
2021-06-01 10:25:00,227.65,227.95,227.63,227.94,44000.0,220.9906,221.2818,220.9712,221.2721,44000.0
2021-06-01 10:30:00,227.95,228.05,227.77,227.97,53679.0,221.2818,221.3789,221.1071,221.3012,53679.0
2021-06-01 10:35:00,227.97,228.1,227.78,227.93,34070.0,221.3012,221.4274,221.1168,221.2624,34070.0
2021-06-01 10:40:00,227.96,228.01,227.85,227.88,41638.0,221.2915,221.34,221.1847,221.2139,41638.0
2021-06-01 10:45:00,227.86,227.87,227.43,227.45,61264.0,221.1944,221.2041,220.777,220.7964,61264.0
2021-06-01 10:50:00,227.43,227.44,227.02,227.14,50328.0,220.777,220.7867,220.379,220.4955,50328.0
2021-06-01 10:55:00,227.11,227.53,227.04,227.51,37193.0,220.4664,220.8741,220.3984,220.8547,37193.0
2021-06-01 11:00:00,227.5,227.57,227.11,227.17,42924.0,220.845,220.9129,220.4664,220.5246,42924.0
2021-06-01 11:05:00,227.18,227.27,227.05,227.16,17100.0,220.5343,220.6217,220.4081,220.5149,17100.0
2021-06-01 11:10:00,227.15,227.58,227.15,227.46,37675.0,220.5052,220.9226,220.5052,220.8061,37675.0
2021-06-01 11:15:00,227.44,227.44,227.25,227.33,27814.0,220.7867,220.7867,220.6023,220.6799,27814.0
2021-06-01 11:20:00,227.35,227.49,227.32,227.48,30722.0,220.6994,220.8353,220.6702,220.8256,30722.0
2021-06-01 11:25:00,227.49,227.61,227.48,227.52,28679.0,220.8353,220.9517,220.8256,220.8644,28679.0
2021-06-01 11:30:00,227.51,227.55,227.35,227.41,19312.0,220.8547,220.8935,220.6994,220.7576,19312.0
2021-06-01 11:35:00,227.4,227.5,227.37,227.48,16394.0,220.7479,220.845,220.7188,220.8256,16394.0
2021-06-01 11:40:00,227.5,227.54,227.36,227.37,19263.0,220.845,220.8838,220.7091,220.7188,19263.0
2021-06-01 11:45:00,227.36,227.42,227.09,227.19,33494.0,220.7091,220.7673,220.447,220.544,33494.0
2021-06-01 11:50:00,227.15,227.3,227.02,227.22,24100.0,220.5052,220.6508,220.379,220.5732,24100.0
2021-06-01 11:55:00,227.19,227.2,226.97,227.04,35247.0,220.544,220.5537,220.3305,220.3984,35247.0
2021-06-01 12:00:00,227.05,227.09,226.83,226.83,22282.0,220.4081,220.447,220.1946,220.1946,22282.0
2021-06-01 12:05:00,226.81,226.88,226.51,226.57,41502.0,220.1752,220.2431,219.8839,219.9422,41502.0
2021-06-01 12:10:00,226.59,226.59,226.3,226.36,21452.0,219.9616,219.9616,219.6801,219.7383,21452.0
2021-06-01 12:15:00,226.36,226.57,226.28,226.55,22591.0,219.7383,219.9422,219.6607,219.9228,22591.0
2021-06-01 12:20:00,226.57,226.65,226.47,226.52,19103.0,219.9422,220.0198,219.8451,219.8936,19103.0
2021-06-01 12:25:00,226.51,226.67,226.47,226.64,17479.0,219.8839,220.0392,219.8451,220.0101,17479.0
2021-06-01 12:30:00,226.67,226.78,226.62,226.77,14658.0,220.0392,220.146,219.9907,220.1363,14658.0
2021-06-01 12:35:00,226.8,226.87,226.77,226.78,20368.0,220.1654,220.2334,220.1363,220.146,20368.0
2021-06-01 12:40:00,226.77,226.95,226.77,226.85,13125.0,220.1363,220.3111,220.1363,220.214,13125.0
2021-06-01 12:45:00,226.84,226.95,226.84,226.94,12923.0,220.2043,220.3111,220.2043,220.3013,12923.0
2021-06-01 12:50:00,226.93,226.93,226.6,226.64,33243.0,220.2916,220.2916,219.9713,220.0101,33243.0
2021-06-01 12:55:00,226.61,227.01,226.58,227.0,43202.0,219.981,220.3693,219.9519,220.3596,43202.0
2021-06-01 13:00:00,226.98,227.09,226.79,226.79,28003.0,220.3402,220.447,220.1557,220.1557,28003.0
2021-06-01 13:05:00,226.77,226.8,226.64,226.76,24014.0,220.1363,220.1654,220.0101,220.1266,24014.0
2021-06-01 13:10:00,226.75,226.86,226.75,226.77,15799.0,220.1169,220.2237,220.1169,220.1363,15799.0
2021-06-01 13:15:00,226.77,226.8,226.62,226.71,15313.0,220.1363,220.1654,219.9907,220.0781,15313.0
2021-06-01 13:20:00,226.73,226.85,226.67,226.83,15202.0,220.0975,220.214,220.0392,220.1946,15202.0
2021-06-01 13:25:00,226.82,226.84,226.67,226.71,19875.0,220.1849,220.2043,220.0392,220.0781,19875.0
2021-06-01 13:30:00,226.7,226.7,226.58,226.58,21987.0,220.0684,220.0684,219.9519,219.9519,21987.0
2021-06-01 13:35:00,226.58,226.8,226.55,226.77,21141.0,219.9519,220.1654,219.9228,220.1363,21141.0
2021-06-01 13:40:00,226.75,226.91,226.66,226.89,45092.0,220.1169,220.2722,220.0295,220.2528,45092.0
2021-06-01 13:45:00,226.87,226.94,226.8,226.86,36461.0,220.2334,220.3013,220.1654,220.2237,36461.0
2021-06-01 13:50:00,226.9,227.05,226.87,227.0,14391.0,220.2625,220.4081,220.2334,220.3596,14391.0
2021-06-01 13:55:00,226.98,227.18,226.98,227.14,21047.0,220.3402,220.5343,220.3402,220.4955,21047.0
2021-06-01 14:00:00,227.13,227.34,227.13,227.32,31738.0,220.4858,220.6896,220.4858,220.6702,31738.0
2021-06-01 14:05:00,227.29,227.39,227.2,227.2,31384.0,220.6411,220.7382,220.5537,220.5537,31384.0
2021-06-01 14:10:00,227.2,227.22,227.13,227.13,10176.0,220.5537,220.5732,220.4858,220.4858,10176.0
2021-06-01 14:15:00,227.14,227.14,226.97,227.0,33758.0,220.4955,220.4955,220.3305,220.3596,33758.0
2021-06-01 14:20:00,226.97,227.16,226.97,227.1,20917.0,220.3305,220.5149,220.3305,220.4567,20917.0
2021-06-01 14:25:00,227.11,227.11,227.0,227.08,13144.0,220.4664,220.4664,220.3596,220.4373,13144.0
2021-06-01 14:30:00,227.09,227.28,227.05,227.22,14137.0,220.447,220.6314,220.4081,220.5732,14137.0
2021-06-01 14:35:00,227.21,227.3,227.21,227.24,19085.0,220.5635,220.6508,220.5635,220.5926,19085.0
2021-06-01 14:40:00,227.24,227.3,227.14,227.21,19935.0,220.5926,220.6508,220.4955,220.5635,19935.0
2021-06-01 14:45:00,227.23,227.35,227.19,227.29,28598.0,220.5829,220.6994,220.544,220.6411,28598.0
2021-06-01 14:50:00,227.3,227.33,227.12,227.14,18374.0,220.6508,220.6799,220.4761,220.4955,18374.0
2021-06-01 14:55:00,227.14,227.24,227.13,227.16,16687.0,220.4955,220.5926,220.4858,220.5149,16687.0
2021-06-01 15:00:00,227.17,227.2,227.08,227.11,20772.0,220.5246,220.5537,220.4373,220.4664,20772.0
2021-06-01 15:05:00,227.11,227.11,226.9,227.07,34682.0,220.4664,220.4664,220.2625,220.4275,34682.0
2021-06-01 15:10:00,227.09,227.09,226.93,226.98,20264.0,220.447,220.447,220.2916,220.3402,20264.0
2021-06-01 15:15:00,226.99,227.08,226.94,227.08,22271.0,220.3499,220.4373,220.3013,220.4373,22271.0
2021-06-01 15:20:00,227.08,227.18,226.95,226.98,40916.0,220.4373,220.5343,220.3111,220.3402,40916.0
2021-06-01 15:25:00,226.98,227.01,226.69,226.69,36484.0,220.3402,220.3693,220.0587,220.0587,36484.0
2021-06-01 15:30:00,226.68,226.71,226.55,226.59,36481.0,220.049,220.0781,219.9228,219.9616,36481.0
2021-06-01 15:35:00,226.59,226.65,226.44,226.5,45514.0,219.9616,220.0198,219.816,219.8742,45514.0
2021-06-01 15:40:00,226.5,226.64,226.49,226.59,59306.0,219.8742,220.0101,219.8645,219.9616,59306.0
2021-06-01 15:45:00,226.59,226.76,226.52,226.76,45825.0,219.9616,220.1266,219.8936,220.1266,45825.0
2021-06-01 15:50:00,226.75,226.76,226.44,226.72,74810.0,220.1169,220.1266,219.816,220.0878,74810.0
2021-06-01 15:55:00,226.71,226.81,226.53,226.59,144840.0,220.0781,220.1752,219.9033,219.9616,144840.0
2021-06-02 09:30:00,229.22,229.98,228.78,229.98,339367.0,222.5147,223.2524,222.0875,223.2524,339367.0
2021-06-02 09:35:00,229.99,231.6,229.89,231.2,247066.0,223.2621,224.825,223.1651,224.4367,247066.0
2021-06-02 09:40:00,231.23,232.67,231.22,232.67,172495.0,224.4659,225.8637,224.4561,225.8637,172495.0
2021-06-02 09:45:00,232.73,233.11,232.15,232.21,182252.0,225.922,226.2909,225.3589,225.4172,182252.0
2021-06-02 09:50:00,232.22,232.69,232.02,232.44,99357.0,225.4269,225.8831,225.2327,225.6405,99357.0
2021-06-02 09:55:00,232.44,232.78,232.44,232.57,73593.0,225.6405,225.9705,225.6405,225.7667,73593.0
2021-06-02 10:00:00,232.63,232.63,231.83,232.16,154852.0,225.8249,225.8249,225.0483,225.3686,154852.0
2021-06-02 10:05:00,232.25,232.3,231.86,231.96,43471.0,225.456,225.5046,225.0774,225.1745,43471.0
2021-06-02 10:10:00,231.96,232.14,231.48,231.5,77565.0,225.1745,225.3492,224.7085,224.728,77565.0
2021-06-02 10:15:00,231.53,231.78,231.46,231.5,58263.0,224.7571,224.9998,224.6891,224.728,58263.0
2021-06-02 10:20:00,231.5,231.75,231.35,231.69,59947.0,224.728,224.9706,224.5823,224.9124,59947.0
2021-06-02 10:25:00,231.73,231.76,231.16,231.21,75568.0,224.9512,224.9803,224.3979,224.4464,75568.0
2021-06-02 10:30:00,231.25,231.38,231.21,231.27,36869.0,224.4853,224.6115,224.4464,224.5047,36869.0
2021-06-02 10:35:00,231.26,231.41,231.03,231.32,33124.0,224.495,224.6406,224.2717,224.5532,33124.0
2021-06-02 10:40:00,231.35,231.64,231.3,231.41,26591.0,224.5823,224.8639,224.5338,224.6406,26591.0
2021-06-02 10:45:00,231.44,231.58,231.29,231.33,29005.0,224.6697,224.8056,224.5241,224.5629,29005.0
2021-06-02 10:50:00,231.33,231.47,231.24,231.33,40907.0,224.5629,224.6988,224.4756,224.5629,40907.0
2021-06-02 10:55:00,231.3,231.36,231.04,231.36,37728.0,224.5338,224.5921,224.2814,224.5921,37728.0
2021-06-02 11:00:00,231.34,231.51,230.9,231.11,86201.0,224.5726,224.7377,224.1455,224.3494,86201.0
2021-06-02 11:05:00,231.16,231.19,230.81,231.03,61384.0,224.3979,224.427,224.0581,224.2717,61384.0
2021-06-02 11:10:00,231.03,231.5,231.0,231.48,61572.0,224.2717,224.728,224.2426,224.7085,61572.0
2021-06-02 11:15:00,231.48,231.75,231.47,231.65,99047.0,224.7085,224.9706,224.6988,224.8736,99047.0
2021-06-02 11:20:00,231.65,231.89,231.65,231.88,60058.0,224.8736,225.1065,224.8736,225.0968,60058.0
2021-06-02 11:25:00,231.85,232.05,231.58,232.0,45355.0,225.0677,225.2619,224.8056,225.2133,45355.0
2021-06-02 11:30:00,232.04,232.07,231.74,231.76,16891.0,225.2522,225.2813,224.9609,224.9803,16891.0
2021-06-02 11:35:00,231.77,231.78,231.38,231.38,39572.0,224.9901,224.9998,224.6115,224.6115,39572.0
2021-06-02 11:40:00,231.38,231.77,231.27,231.68,43788.0,224.6115,224.9901,224.5047,224.9027,43788.0
2021-06-02 11:45:00,231.67,231.7,231.5,231.7,29604.0,224.893,224.9221,224.728,224.9221,29604.0
2021-06-02 11:50:00,231.75,231.77,231.32,231.46,26512.0,224.9706,224.9901,224.5532,224.6891,26512.0
2021-06-02 11:55:00,231.5,231.67,231.41,231.41,16889.0,224.728,224.893,224.6406,224.6406,16889.0
2021-06-02 12:00:00,231.4,231.6,231.35,231.59,20833.0,224.6309,224.825,224.5823,224.8153,20833.0
2021-06-02 12:05:00,231.58,231.8,231.58,231.7,29465.0,224.8056,225.0192,224.8056,224.9221,29465.0
2021-06-02 12:10:00,231.68,231.76,231.3,231.33,45415.0,224.9027,224.9803,224.5338,224.5629,45415.0
2021-06-02 12:15:00,231.31,231.5,230.82,230.92,37182.0,224.5435,224.728,224.0678,224.1649,37182.0
2021-06-02 12:20:00,230.94,231.05,230.66,230.72,35997.0,224.1843,224.2911,223.9125,223.9708,35997.0
2021-06-02 12:25:00,230.68,230.75,230.41,230.43,46005.0,223.9319,223.9999,223.6698,223.6893,46005.0
2021-06-02 12:30:00,230.42,230.6,230.32,230.57,39102.0,223.6795,223.8543,223.5825,223.8252,39102.0
2021-06-02 12:35:00,230.52,230.66,230.45,230.47,23071.0,223.7766,223.9125,223.7087,223.7281,23071.0
2021-06-02 12:40:00,230.45,230.45,230.34,230.41,16623.0,223.7087,223.7087,223.6019,223.6698,16623.0
2021-06-02 12:45:00,230.41,230.46,230.3,230.41,20112.0,223.6698,223.7184,223.5631,223.6698,20112.0
2021-06-02 12:50:00,230.43,230.45,230.26,230.28,16690.0,223.6893,223.7087,223.5242,223.5436,16690.0
2021-06-02 12:55:00,230.3,230.3,230.0,230.05,108405.0,223.5631,223.5631,223.2718,223.3204,108405.0
2021-06-02 13:00:00,230.04,230.25,230.04,230.25,27679.0,223.3107,223.5145,223.3107,223.5145,27679.0
2021-06-02 13:05:00,230.25,230.32,230.09,230.12,24513.0,223.5145,223.5825,223.3592,223.3883,24513.0
2021-06-02 13:10:00,230.09,230.27,230.06,230.23,32251.0,223.3592,223.5339,223.3301,223.4951,32251.0
2021-06-02 13:15:00,230.24,230.24,229.99,230.01,19467.0,223.5048,223.5048,223.2621,223.2815,19467.0
2021-06-02 13:20:00,230.0,230.15,229.9,229.93,27026.0,223.2718,223.4174,223.1748,223.2039,27026.0
2021-06-02 13:25:00,229.91,230.0,229.81,229.99,50606.0,223.1845,223.2718,223.0874,223.2621,50606.0
2021-06-02 13:30:00,229.98,230.03,229.62,229.76,66081.0,223.2524,223.301,222.903,223.0389,66081.0
2021-06-02 13:35:00,229.72,229.72,229.43,229.57,48087.0,223.0,223.0,222.7185,222.8544,48087.0
2021-06-02 13:40:00,229.59,229.72,229.53,229.72,16106.0,222.8738,223.0,222.8156,223.0,16106.0
2021-06-02 13:45:00,229.76,229.85,229.67,229.81,47674.0,223.0389,223.1262,222.9515,223.0874,47674.0
2021-06-02 13:50:00,229.8,230.03,229.72,229.98,29792.0,223.0777,223.301,223.0,223.2524,29792.0
2021-06-02 13:55:00,229.97,230.06,229.88,230.03,23790.0,223.2427,223.3301,223.1553,223.301,23790.0
2021-06-02 14:00:00,230.04,230.07,229.9,230.03,22116.0,223.3107,223.3398,223.1748,223.301,22116.0
2021-06-02 14:05:00,230.03,230.04,229.64,229.66,23041.0,223.301,223.3107,222.9224,222.9418,23041.0
2021-06-02 14:10:00,229.66,229.72,229.58,229.63,16350.0,222.9418,223.0,222.8641,222.9127,16350.0
2021-06-02 14:15:00,229.62,230.02,229.62,229.83,20397.0,222.903,223.2912,222.903,223.1068,20397.0
2021-06-02 14:20:00,229.84,230.0,229.82,230.0,16787.0,223.1165,223.2718,223.0971,223.2718,16787.0
2021-06-02 14:25:00,230.0,230.11,229.92,229.95,14271.0,223.2718,223.3786,223.1942,223.2233,14271.0
2021-06-02 14:30:00,229.94,229.94,229.81,229.84,14862.0,223.2136,223.2136,223.0874,223.1165,14862.0
2021-06-02 14:35:00,229.85,229.91,229.7,229.71,13343.0,223.1262,223.1845,222.9806,222.9903,13343.0
2021-06-02 14:40:00,229.72,229.76,229.57,229.64,28892.0,223.0,223.0389,222.8544,222.9224,28892.0
2021-06-02 14:45:00,229.64,229.9,229.63,229.9,17493.0,222.9224,223.1748,222.9127,223.1748,17493.0
2021-06-02 14:50:00,229.87,229.89,229.73,229.84,20033.0,223.1456,223.1651,223.0097,223.1165,20033.0
2021-06-02 14:55:00,229.86,229.95,229.78,229.95,20654.0,223.1359,223.2233,223.0583,223.2233,20654.0
2021-06-02 15:00:00,229.94,229.94,229.62,229.67,29029.0,223.2136,223.2136,222.903,222.9515,29029.0
2021-06-02 15:05:00,229.7,229.79,229.58,229.69,25873.0,222.9806,223.068,222.8641,222.9709,25873.0
2021-06-02 15:10:00,229.7,229.81,229.64,229.79,21587.0,222.9806,223.0874,222.9224,223.068,21587.0
2021-06-02 15:15:00,229.81,229.96,229.76,229.76,27983.0,223.0874,223.233,223.0389,223.0389,27983.0
2021-06-02 15:20:00,229.76,229.82,229.67,229.72,28489.0,223.0389,223.0971,222.9515,223.0,28489.0
2021-06-02 15:25:00,229.71,229.74,229.45,229.58,35801.0,222.9903,223.0194,222.7379,222.8641,35801.0
2021-06-02 15:30:00,229.55,229.65,229.5,229.61,41751.0,222.835,222.9321,222.7865,222.8932,41751.0
2021-06-02 15:35:00,229.61,229.7,229.39,229.45,72876.0,222.8932,222.9806,222.6797,222.7379,72876.0
2021-06-02 15:40:00,229.46,229.56,229.4,229.53,83241.0,222.7476,222.8447,222.6894,222.8156,83241.0
2021-06-02 15:45:00,229.53,229.68,229.43,229.66,84924.0,222.8156,222.9612,222.7185,222.9418,84924.0
2021-06-02 15:50:00,229.61,229.82,229.45,229.64,139851.0,222.8932,223.0971,222.7379,222.9224,139851.0
2021-06-02 15:55:00,229.64,229.71,229.36,229.68,271788.0,222.9224,222.9903,222.6506,222.9612,271788.0
2021-06-03 09:30:00,228.89,229.0,228.21,228.28,154421.0,222.1943,222.3011,221.5342,221.6021,154421.0
2021-06-03 09:35:00,228.28,228.57,227.85,228.57,157559.0,221.6021,221.8837,221.1847,221.8837,157559.0
2021-06-03 09:40:00,228.55,228.75,228.07,228.1,52023.0,221.8643,222.0584,221.3983,221.4274,52023.0
2021-06-03 09:45:00,228.06,228.26,227.77,227.86,65936.0,221.3886,221.5827,221.1071,221.1944,65936.0
2021-06-03 09:50:00,227.84,228.25,227.77,227.85,44632.0,221.175,221.573,221.1071,221.1847,44632.0
2021-06-03 09:55:00,227.81,228.32,227.77,228.17,44043.0,221.1459,221.641,221.1071,221.4954,44043.0
2021-06-03 10:00:00,228.15,228.93,228.06,228.81,84659.0,221.476,222.2331,221.3886,222.1166,84659.0
2021-06-03 10:05:00,228.81,229.45,228.68,229.22,51963.0,222.1166,222.7379,221.9904,222.5147,51963.0
2021-06-03 10:10:00,229.23,229.37,229.16,229.18,26600.0,222.5244,222.6603,222.4564,222.4758,26600.0
2021-06-03 10:15:00,229.15,229.41,228.92,229.38,44982.0,222.4467,222.6991,222.2234,222.67,44982.0
2021-06-03 10:20:00,229.38,229.46,229.16,229.22,43969.0,222.67,222.7476,222.4564,222.5147,43969.0
2021-06-03 10:25:00,229.21,229.21,228.95,228.95,31860.0,222.5049,222.5049,222.2526,222.2526,31860.0
2021-06-03 10:30:00,228.95,229.05,228.86,228.99,41362.0,222.2526,222.3496,222.1652,222.2914,41362.0
2021-06-03 10:35:00,229.01,229.01,228.14,228.17,45448.0,222.3108,222.3108,221.4662,221.4954,45448.0
2021-06-03 10:40:00,228.17,228.18,227.91,227.93,60115.0,221.4954,221.5051,221.243,221.2624,60115.0
2021-06-03 10:45:00,227.93,228.75,227.88,228.67,41622.0,221.2624,222.0584,221.2139,221.9807,41622.0
2021-06-03 10:50:00,228.69,229.28,228.69,229.17,37688.0,222.0002,222.5729,222.0002,222.4661,37688.0
2021-06-03 10:55:00,229.18,229.78,229.16,229.74,144940.0,222.4758,223.0583,222.4564,223.0194,144940.0
2021-06-03 11:00:00,229.73,230.12,229.64,230.09,33894.0,223.0097,223.3883,222.9224,223.3592,33894.0
2021-06-03 11:05:00,230.11,230.33,230.05,230.22,37715.0,223.3786,223.5922,223.3204,223.4854,37715.0
2021-06-03 11:10:00,230.2,230.36,230.04,230.31,39646.0,223.466,223.6213,223.3107,223.5728,39646.0
2021-06-03 11:15:00,230.34,230.39,229.92,229.93,26735.0,223.6019,223.6504,223.1942,223.2039,26735.0
2021-06-03 11:20:00,229.94,230.1,229.83,229.86,35993.0,223.2136,223.3689,223.1068,223.1359,35993.0
2021-06-03 11:25:00,229.86,230.39,229.82,230.31,28835.0,223.1359,223.6504,223.0971,223.5728,28835.0
2021-06-03 11:30:00,230.31,230.32,230.04,230.06,21095.0,223.5728,223.5825,223.3107,223.3301,21095.0
2021-06-03 11:35:00,230.06,230.12,229.67,229.7,22067.0,223.3301,223.3883,222.9515,222.9806,22067.0
2021-06-03 11:40:00,229.71,229.79,229.62,229.75,20824.0,222.9903,223.068,222.903,223.0291,20824.0
2021-06-03 11:45:00,229.77,229.77,229.54,229.65,22379.0,223.0486,223.0486,222.8253,222.9321,22379.0
2021-06-03 11:50:00,229.64,229.7,229.42,229.53,17042.0,222.9224,222.9806,222.7088,222.8156,17042.0
2021-06-03 11:55:00,229.53,229.65,229.38,229.54,24658.0,222.8156,222.9321,222.67,222.8253,24658.0
2021-06-03 12:00:00,229.55,229.69,229.4,229.52,16048.0,222.835,222.9709,222.6894,222.8059,16048.0
2021-06-03 12:05:00,229.5,229.76,229.48,229.71,17299.0,222.7865,223.0389,222.767,222.9903,17299.0
2021-06-03 12:10:00,229.71,229.76,229.59,229.63,19071.0,222.9903,223.0389,222.8738,222.9127,19071.0
2021-06-03 12:15:00,229.59,229.7,229.52,229.55,22187.0,222.8738,222.9806,222.8059,222.835,22187.0
2021-06-03 12:20:00,229.56,229.68,229.47,229.62,11927.0,222.8447,222.9612,222.7573,222.903,11927.0
2021-06-03 12:25:00,229.58,229.76,229.56,229.76,14109.0,222.8641,223.0389,222.8447,223.0389,14109.0
2021-06-03 12:30:00,229.75,229.8,229.68,229.71,19235.0,223.0291,223.0777,222.9612,222.9903,19235.0
2021-06-03 12:35:00,229.72,230.08,229.71,230.08,19790.0,223.0,223.3495,222.9903,223.3495,19790.0
2021-06-03 12:40:00,230.09,230.29,230.09,230.29,23537.0,223.3592,223.5534,223.3592,223.5534,23537.0
2021-06-03 12:45:00,230.29,230.32,230.13,230.18,26896.0,223.5534,223.5825,223.398,223.4466,26896.0
2021-06-03 12:50:00,230.19,230.23,230.02,230.09,16127.0,223.4563,223.4951,223.2912,223.3592,16127.0
2021-06-03 12:55:00,230.1,230.32,230.08,230.21,23233.0,223.3689,223.5825,223.3495,223.4757,23233.0
2021-06-03 13:00:00,230.24,230.24,230.04,230.16,16801.0,223.5048,223.5048,223.3107,223.4272,16801.0
2021-06-03 13:05:00,230.17,230.17,229.69,229.92,28079.0,223.4369,223.4369,222.9709,223.1942,28079.0
2021-06-03 13:10:00,229.99,230.09,229.77,229.8,15760.0,223.2621,223.3592,223.0486,223.0777,15760.0
2021-06-03 13:15:00,229.81,230.0,229.8,229.99,20989.0,223.0874,223.2718,223.0777,223.2621,20989.0
2021-06-03 13:20:00,230.0,230.07,229.91,230.04,25680.0,223.2718,223.3398,223.1845,223.3107,25680.0
2021-06-03 13:25:00,230.04,230.09,229.94,230.0,22573.0,223.3107,223.3592,223.2136,223.2718,22573.0
2021-06-03 13:30:00,229.99,230.02,229.84,229.91,32888.0,223.2621,223.2912,223.1165,223.1845,32888.0
2021-06-03 13:35:00,229.9,230.05,229.88,230.05,21471.0,223.1748,223.3204,223.1553,223.3204,21471.0
2021-06-03 13:40:00,230.05,230.08,229.71,229.76,22670.0,223.3204,223.3495,222.9903,223.0389,22670.0
2021-06-03 13:45:00,229.74,229.81,229.53,229.64,24823.0,223.0194,223.0874,222.8156,222.9224,24823.0
2021-06-03 13:50:00,229.64,229.82,229.64,229.71,16798.0,222.9224,223.0971,222.9224,222.9903,16798.0
2021-06-03 13:55:00,229.7,229.82,229.56,229.59,20368.0,222.9806,223.0971,222.8447,222.8738,20368.0
2021-06-03 14:00:00,229.59,229.63,229.51,229.52,24501.0,222.8738,222.9127,222.7962,222.8059,24501.0
2021-06-03 14:05:00,229.52,229.65,229.52,229.53,15636.0,222.8059,222.9321,222.8059,222.8156,15636.0
2021-06-03 14:10:00,229.58,229.58,229.27,229.33,22766.0,222.8641,222.8641,222.5632,222.6214,22766.0
2021-06-03 14:15:00,229.34,229.36,229.23,229.29,25314.0,222.6311,222.6506,222.5244,222.5826,25314.0
2021-06-03 14:20:00,229.28,229.38,229.24,229.25,26284.0,222.5729,222.67,222.5341,222.5438,26284.0
2021-06-03 14:25:00,229.25,229.28,229.01,229.01,26614.0,222.5438,222.5729,222.3108,222.3108,26614.0
2021-06-03 14:30:00,229.0,229.24,229.0,229.05,29204.0,222.3011,222.5341,222.3011,222.3496,29204.0
2021-06-03 14:35:00,229.04,229.13,228.95,229.01,23997.0,222.3399,222.4273,222.2526,222.3108,23997.0
2021-06-03 14:40:00,229.0,229.0,228.79,228.87,31279.0,222.3011,222.3011,222.0972,222.1749,31279.0
2021-06-03 14:45:00,228.86,228.9,228.78,228.88,22741.0,222.1652,222.204,222.0875,222.1846,22741.0
2021-06-03 14:50:00,228.88,228.88,228.75,228.83,22614.0,222.1846,222.1846,222.0584,222.1361,22614.0
2021-06-03 14:55:00,228.82,229.0,228.82,228.91,30023.0,222.1264,222.3011,222.1264,222.2137,30023.0
2021-06-03 15:00:00,228.9,228.99,228.79,228.8,27809.0,222.204,222.2914,222.0972,222.1069,27809.0
2021-06-03 15:05:00,228.82,228.82,228.59,228.64,34784.0,222.1264,222.1264,221.9031,221.9516,34784.0
2021-06-03 15:10:00,228.66,228.93,228.63,228.91,36301.0,221.971,222.2331,221.9419,222.2137,36301.0
2021-06-03 15:15:00,228.87,228.87,228.57,228.57,46182.0,222.1749,222.1749,221.8837,221.8837,46182.0
2021-06-03 15:20:00,228.56,228.69,228.52,228.64,32672.0,221.874,222.0002,221.8351,221.9516,32672.0
2021-06-03 15:25:00,228.65,228.68,228.47,228.68,55228.0,221.9613,221.9904,221.7866,221.9904,55228.0
2021-06-03 15:30:00,228.67,228.69,228.31,228.35,54976.0,221.9807,222.0002,221.6313,221.6701,54976.0
2021-06-03 15:35:00,228.33,228.36,228.22,228.26,55981.0,221.6507,221.6798,221.5439,221.5827,55981.0
2021-06-03 15:40:00,228.26,228.3,228.11,228.14,62448.0,221.5827,221.6216,221.4371,221.4662,62448.0
2021-06-03 15:45:00,228.14,228.21,227.89,228.21,195894.0,221.4662,221.5342,221.2236,221.5342,195894.0
2021-06-03 15:50:00,228.21,228.42,228.12,228.31,90023.0,221.5342,221.7381,221.4468,221.6313,90023.0
2021-06-03 15:55:00,228.3,228.3,228.06,228.11,166428.0,221.6216,221.6216,221.3886,221.4371,166428.0
2021-06-04 09:30:00,229.35,229.89,228.87,229.47,174640.0,222.6408,223.1651,222.1749,222.7573,174640.0
2021-06-04 09:35:00,229.5,230.27,229.47,229.83,66485.0,222.7865,223.5339,222.7573,223.1068,66485.0
2021-06-04 09:40:00,229.9,229.93,228.86,229.28,43147.0,223.1748,223.2039,222.1652,222.5729,43147.0
2021-06-04 09:45:00,229.27,229.59,229.24,229.35,45744.0,222.5632,222.8738,222.5341,222.6408,45744.0
2021-06-04 09:50:00,229.4,229.55,229.27,229.37,39204.0,222.6894,222.835,222.5632,222.6603,39204.0
2021-06-04 09:55:00,229.33,229.52,229.08,229.12,34157.0,222.6214,222.8059,222.3787,222.4176,34157.0
2021-06-04 10:00:00,229.15,229.31,229.04,229.09,52667.0,222.4467,222.602,222.3399,222.3885,52667.0
2021-06-04 10:05:00,229.1,229.35,229.06,229.34,50630.0,222.3982,222.6408,222.3593,222.6311,50630.0
2021-06-04 10:10:00,229.37,229.42,229.07,229.26,33635.0,222.6603,222.7088,222.369,222.5535,33635.0
2021-06-04 10:15:00,229.29,229.68,229.24,229.59,44968.0,222.5826,222.9612,222.5341,222.8738,44968.0
2021-06-04 10:20:00,229.6,229.74,229.49,229.72,31373.0,222.8835,223.0194,222.7768,223.0,31373.0
2021-06-04 10:25:00,229.7,229.73,229.42,229.48,33726.0,222.9806,223.0097,222.7088,222.767,33726.0
2021-06-04 10:30:00,229.5,229.57,229.15,229.15,27356.0,222.7865,222.8544,222.4467,222.4467,27356.0
2021-06-04 10:35:00,229.15,229.26,228.97,229.0,34280.0,222.4467,222.5535,222.272,222.3011,34280.0
2021-06-04 10:40:00,229.02,229.07,228.74,228.74,31375.0,222.3205,222.369,222.0487,222.0487,31375.0
2021-06-04 10:45:00,228.75,229.1,228.73,228.91,39610.0,222.0584,222.3982,222.039,222.2137,39610.0
2021-06-04 10:50:00,228.92,229.01,228.81,228.96,27903.0,222.2234,222.3108,222.1166,222.2623,27903.0
2021-06-04 10:55:00,228.96,229.18,228.95,229.07,30757.0,222.2623,222.4758,222.2526,222.369,30757.0
2021-06-04 11:00:00,229.07,229.6,229.06,229.58,48855.0,222.369,222.8835,222.3593,222.8641,48855.0
2021-06-04 11:05:00,229.61,229.89,229.61,229.89,38500.0,222.8932,223.1651,222.8932,223.1651,38500.0
2021-06-04 11:10:00,229.95,229.95,229.44,229.46,22360.0,223.2233,223.2233,222.7282,222.7476,22360.0
2021-06-04 11:15:00,229.46,229.54,229.28,229.28,29728.0,222.7476,222.8253,222.5729,222.5729,29728.0
2021-06-04 11:20:00,229.31,229.48,229.3,229.37,36130.0,222.602,222.767,222.5923,222.6603,36130.0
2021-06-04 11:25:00,229.38,229.47,229.06,229.26,46763.0,222.67,222.7573,222.3593,222.5535,46763.0
2021-06-04 11:30:00,229.25,229.31,229.13,229.15,22447.0,222.5438,222.602,222.4273,222.4467,22447.0
2021-06-04 11:35:00,229.16,229.28,229.1,229.24,32724.0,222.4564,222.5729,222.3982,222.5341,32724.0
2021-06-04 11:40:00,229.24,229.38,229.23,229.38,33472.0,222.5341,222.67,222.5244,222.67,33472.0
2021-06-04 11:45:00,229.37,229.42,229.22,229.38,32218.0,222.6603,222.7088,222.5147,222.67,32218.0
2021-06-04 11:50:00,229.37,229.46,229.27,229.41,26636.0,222.6603,222.7476,222.5632,222.6991,26636.0
2021-06-04 11:55:00,229.41,229.75,229.39,229.7,29288.0,222.6991,223.0291,222.6797,222.9806,29288.0
2021-06-04 12:00:00,229.72,229.75,229.49,229.5,21494.0,223.0,223.0291,222.7768,222.7865,21494.0
2021-06-04 12:05:00,229.49,229.49,229.27,229.39,22285.0,222.7768,222.7768,222.5632,222.6797,22285.0
2021-06-04 12:10:00,229.39,229.46,229.3,229.45,22833.0,222.6797,222.7476,222.5923,222.7379,22833.0
2021-06-04 12:15:00,229.46,229.46,229.33,229.35,17175.0,222.7476,222.7476,222.6214,222.6408,17175.0
2021-06-04 12:20:00,229.35,229.44,229.34,229.43,18156.0,222.6408,222.7282,222.6311,222.7185,18156.0
2021-06-04 12:25:00,229.42,229.52,229.37,229.49,20751.0,222.7088,222.8059,222.6603,222.7768,20751.0
2021-06-04 12:30:00,229.5,229.61,229.49,229.61,17866.0,222.7865,222.8932,222.7768,222.8932,17866.0
2021-06-04 12:35:00,229.63,229.84,229.63,229.78,36018.0,222.9127,223.1165,222.9127,223.0583,36018.0
2021-06-04 12:40:00,229.78,229.78,229.67,229.67,14775.0,223.0583,223.0583,222.9515,222.9515,14775.0
2021-06-04 12:45:00,229.66,229.68,229.53,229.63,18031.0,222.9418,222.9612,222.8156,222.9127,18031.0
2021-06-04 12:50:00,229.64,229.73,229.58,229.68,32538.0,222.9224,223.0097,222.8641,222.9612,32538.0
2021-06-04 12:55:00,229.69,229.73,229.54,229.59,17711.0,222.9709,223.0097,222.8253,222.8738,17711.0
2021-06-04 13:00:00,229.61,229.69,229.47,229.51,28681.0,222.8932,222.9709,222.7573,222.7962,28681.0
2021-06-04 13:05:00,229.51,229.56,229.38,229.5,21804.0,222.7962,222.8447,222.67,222.7865,21804.0
2021-06-04 13:10:00,229.49,229.62,229.44,229.57,20541.0,222.7768,222.903,222.7282,222.8544,20541.0
2021-06-04 13:15:00,229.58,229.7,229.55,229.61,17746.0,222.8641,222.9806,222.835,222.8932,17746.0
2021-06-04 13:20:00,229.61,229.69,229.5,229.56,17385.0,222.8932,222.9709,222.7865,222.8447,17385.0
2021-06-04 13:25:00,229.54,229.67,229.52,229.64,16809.0,222.8253,222.9515,222.8059,222.9224,16809.0
2021-06-04 13:30:00,229.61,229.77,229.6,229.73,25400.0,222.8932,223.0486,222.8835,223.0097,25400.0
2021-06-04 13:35:00,229.73,229.75,229.54,229.62,32604.0,223.0097,223.0291,222.8253,222.903,32604.0
2021-06-04 13:40:00,229.62,229.84,229.53,229.8,41880.0,222.903,223.1165,222.8156,223.0777,41880.0
2021-06-04 13:45:00,229.81,229.87,229.73,229.86,23457.0,223.0874,223.1456,223.0097,223.1359,23457.0
2021-06-04 13:50:00,229.88,229.97,229.8,229.97,21544.0,223.1553,223.2427,223.0777,223.2427,21544.0
2021-06-04 13:55:00,229.96,230.06,229.9,229.99,24737.0,223.233,223.3301,223.1748,223.2621,24737.0
2021-06-04 14:00:00,230.0,230.12,229.95,230.05,30882.0,223.2718,223.3883,223.2233,223.3204,30882.0
2021-06-04 14:05:00,230.04,230.19,230.04,230.15,27733.0,223.3107,223.4563,223.3107,223.4174,27733.0
2021-06-04 14:10:00,230.14,230.16,230.0,230.01,22581.0,223.4077,223.4272,223.2718,223.2815,22581.0
2021-06-04 14:15:00,230.01,230.22,230.01,230.19,31193.0,223.2815,223.4854,223.2815,223.4563,31193.0
2021-06-04 14:20:00,230.19,230.22,230.07,230.08,22893.0,223.4563,223.4854,223.3398,223.3495,22893.0
2021-06-04 14:25:00,230.09,230.22,230.09,230.21,21232.0,223.3592,223.4854,223.3592,223.4757,21232.0
2021-06-04 14:30:00,230.22,230.52,230.21,230.49,70022.0,223.4854,223.7766,223.4757,223.7475,70022.0
2021-06-04 14:35:00,230.49,230.62,230.4,230.56,57347.0,223.7475,223.8737,223.6601,223.8155,57347.0
2021-06-04 14:40:00,230.57,230.59,230.49,230.5,25427.0,223.8252,223.8446,223.7475,223.7572,25427.0
2021-06-04 14:45:00,230.5,230.65,230.5,230.59,29529.0,223.7572,223.9028,223.7572,223.8446,29529.0
2021-06-04 14:50:00,230.57,230.65,230.48,230.65,29116.0,223.8252,223.9028,223.7378,223.9028,29116.0
2021-06-04 14:55:00,230.66,230.7,230.51,230.53,44686.0,223.9125,223.9514,223.7669,223.7863,44686.0
2021-06-04 15:00:00,230.51,230.63,230.5,230.55,28779.0,223.7669,223.8834,223.7572,223.8057,28779.0
2021-06-04 15:05:00,230.54,230.59,230.42,230.45,27164.0,223.796,223.8446,223.6795,223.7087,27164.0
2021-06-04 15:10:00,230.46,230.48,230.2,230.2,30602.0,223.7184,223.7378,223.466,223.466,30602.0
2021-06-04 15:15:00,230.21,230.24,230.11,230.12,19303.0,223.4757,223.5048,223.3786,223.3883,19303.0
2021-06-04 15:20:00,230.1,230.11,229.95,229.97,27905.0,223.3689,223.3786,223.2233,223.2427,27905.0
2021-06-04 15:25:00,229.99,230.04,229.91,230.01,24546.0,223.2621,223.3107,223.1845,223.2815,24546.0
2021-06-04 15:30:00,230.0,230.06,229.96,230.05,41012.0,223.2718,223.3301,223.233,223.3204,41012.0
2021-06-04 15:35:00,230.06,230.13,229.93,229.96,48752.0,223.3301,223.398,223.2039,223.233,48752.0
2021-06-04 15:40:00,229.95,230.08,229.95,230.06,64437.0,223.2233,223.3495,223.2233,223.3301,64437.0
2021-06-04 15:45:00,230.05,230.22,229.96,230.12,71417.0,223.3204,223.4854,223.233,223.3883,71417.0
2021-06-04 15:50:00,230.1,230.35,230.03,230.34,105272.0,223.3689,223.6116,223.301,223.6019,105272.0
2021-06-04 15:55:00,230.33,230.33,230.03,230.22,285128.0,223.5922,223.5922,223.301,223.4854,285128.0
2021-06-07 09:30:00,232.85,234.32,232.03,234.27,452149.0,226.0385,227.4655,225.2425,227.4169,452149.0
2021-06-07 09:35:00,234.34,234.65,233.66,234.57,206182.0,227.4849,227.7858,226.8248,227.7081,206182.0
2021-06-07 09:40:00,234.56,234.68,234.03,234.29,136547.0,227.6984,227.8149,227.1839,227.4363,136547.0
2021-06-07 09:45:00,234.26,234.39,233.72,233.91,65595.0,227.4072,227.5334,226.883,227.0675,65595.0
2021-06-07 09:50:00,233.89,233.89,232.82,232.92,75904.0,227.048,227.048,226.0093,226.1064,75904.0
2021-06-07 09:55:00,232.92,233.37,232.9,233.05,82078.0,226.1064,226.5433,226.087,226.2326,82078.0
2021-06-07 10:00:00,233.03,233.33,232.82,233.22,84375.0,226.2132,226.5044,226.0093,226.3976,84375.0
2021-06-07 10:05:00,233.19,233.4,232.96,233.1,62050.0,226.3685,226.5724,226.1452,226.2812,62050.0
2021-06-07 10:10:00,233.12,233.12,232.51,232.55,81681.0,226.3006,226.3006,225.7084,225.7472,81681.0
2021-06-07 10:15:00,232.56,232.57,232.16,232.41,48147.0,225.7569,225.7667,225.3686,225.6113,48147.0
2021-06-07 10:20:00,232.39,232.39,232.08,232.34,41194.0,225.5919,225.5919,225.291,225.5434,41194.0
2021-06-07 10:25:00,232.34,232.5,231.87,231.92,68962.0,225.5434,225.6987,225.0871,225.1357,68962.0
2021-06-07 10:30:00,231.92,232.11,231.92,231.99,49774.0,225.1357,225.3201,225.1357,225.2036,49774.0
2021-06-07 10:35:00,232.0,232.09,231.76,231.82,41156.0,225.2133,225.3007,224.9803,225.0386,41156.0
2021-06-07 10:40:00,231.8,231.85,231.58,231.77,49294.0,225.0192,225.0677,224.8056,224.9901,49294.0
2021-06-07 10:45:00,231.74,231.76,231.58,231.69,27682.0,224.9609,224.9803,224.8056,224.9124,27682.0
2021-06-07 10:50:00,231.71,232.17,231.71,232.07,28817.0,224.9318,225.3784,224.9318,225.2813,28817.0
2021-06-07 10:55:00,232.05,232.15,231.74,231.87,33947.0,225.2619,225.3589,224.9609,225.0871,33947.0
2021-06-07 11:00:00,231.9,232.07,231.88,231.99,34171.0,225.1163,225.2813,225.0968,225.2036,34171.0
2021-06-07 11:05:00,231.99,232.01,231.54,231.66,23935.0,225.2036,225.223,224.7668,224.8833,23935.0
2021-06-07 11:10:00,231.64,231.81,231.36,231.38,35082.0,224.8639,225.0289,224.5921,224.6115,35082.0
2021-06-07 11:15:00,231.4,231.5,231.24,231.25,28307.0,224.6309,224.728,224.4756,224.4853,28307.0
2021-06-07 11:20:00,231.24,231.32,230.93,231.05,36970.0,224.4756,224.5532,224.1746,224.2911,36970.0
2021-06-07 11:25:00,231.04,231.09,230.93,231.08,19016.0,224.2814,224.3299,224.1746,224.3202,19016.0
2021-06-07 11:30:00,231.09,231.28,231.0,231.27,21352.0,224.3299,224.5144,224.2426,224.5047,21352.0
2021-06-07 11:35:00,231.25,231.32,231.18,231.18,24239.0,224.4853,224.5532,224.4173,224.4173,24239.0
2021-06-07 11:40:00,231.2,231.2,230.97,231.11,35949.0,224.4367,224.4367,224.2135,224.3494,35949.0
2021-06-07 11:45:00,231.08,231.12,230.97,231.05,25351.0,224.3202,224.3591,224.2135,224.2911,25351.0
2021-06-07 11:50:00,231.03,231.05,230.81,230.87,20379.0,224.2717,224.2911,224.0581,224.1164,20379.0
2021-06-07 11:55:00,230.87,230.87,230.74,230.85,14019.0,224.1164,224.1164,223.9902,224.097,14019.0
2021-06-07 12:00:00,230.87,230.95,230.73,230.74,24687.0,224.1164,224.194,223.9805,223.9902,24687.0
2021-06-07 12:05:00,230.77,230.85,230.74,230.75,10835.0,224.0193,224.097,223.9902,223.9999,10835.0
2021-06-07 12:10:00,230.76,230.76,230.62,230.66,19326.0,224.0096,224.0096,223.8737,223.9125,19326.0
2021-06-07 12:15:00,230.68,230.71,230.5,230.52,25745.0,223.9319,223.9611,223.7572,223.7766,25745.0
2021-06-07 12:20:00,230.52,230.6,230.43,230.46,18042.0,223.7766,223.8543,223.6893,223.7184,18042.0
2021-06-07 12:25:00,230.43,230.43,230.2,230.24,24874.0,223.6893,223.6893,223.466,223.5048,24874.0
2021-06-07 12:30:00,230.24,230.31,230.15,230.26,40224.0,223.5048,223.5728,223.4174,223.5242,40224.0
2021-06-07 12:35:00,230.26,230.5,230.24,230.5,29242.0,223.5242,223.7572,223.5048,223.7572,29242.0
2021-06-07 12:40:00,230.51,230.55,230.44,230.47,15360.0,223.7669,223.8057,223.699,223.7281,15360.0
2021-06-07 12:45:00,230.48,230.63,230.45,230.62,28044.0,223.7378,223.8834,223.7087,223.8737,28044.0
2021-06-07 12:50:00,230.63,230.67,230.57,230.6,10165.0,223.8834,223.9222,223.8252,223.8543,10165.0
2021-06-07 12:55:00,230.61,230.61,230.48,230.52,15105.0,223.864,223.864,223.7378,223.7766,15105.0
2021-06-07 13:00:00,230.55,230.6,230.44,230.6,22757.0,223.8057,223.8543,223.699,223.8543,22757.0
2021-06-07 13:05:00,230.57,230.57,230.39,230.4,16949.0,223.8252,223.8252,223.6504,223.6601,16949.0
2021-06-07 13:10:00,230.37,230.41,230.22,230.25,17113.0,223.631,223.6698,223.4854,223.5145,17113.0
2021-06-07 13:15:00,230.27,230.3,230.21,230.22,18728.0,223.5339,223.5631,223.4757,223.4854,18728.0
2021-06-07 13:20:00,230.2,230.32,230.2,230.26,17229.0,223.466,223.5825,223.466,223.5242,17229.0
2021-06-07 13:25:00,230.24,230.26,230.08,230.24,11723.0,223.5048,223.5242,223.3495,223.5048,11723.0
2021-06-07 13:30:00,230.25,230.33,230.18,230.25,15137.0,223.5145,223.5922,223.4466,223.5145,15137.0
2021-06-07 13:35:00,230.25,230.3,230.2,230.29,8558.0,223.5145,223.5631,223.466,223.5534,8558.0
2021-06-07 13:40:00,230.29,230.48,230.29,230.45,23543.0,223.5534,223.7378,223.5534,223.7087,23543.0
2021-06-07 13:45:00,230.44,230.44,230.23,230.27,13994.0,223.699,223.699,223.4951,223.5339,13994.0
2021-06-07 13:50:00,230.26,230.4,230.24,230.39,21052.0,223.5242,223.6601,223.5048,223.6504,21052.0
2021-06-07 13:55:00,230.38,230.62,230.33,230.57,20271.0,223.6407,223.8737,223.5922,223.8252,20271.0
2021-06-07 14:00:00,230.58,230.65,230.52,230.59,15771.0,223.8349,223.9028,223.7766,223.8446,15771.0
2021-06-07 14:05:00,230.6,230.75,230.57,230.7,25138.0,223.8543,223.9999,223.8252,223.9514,25138.0
2021-06-07 14:10:00,230.66,230.91,230.66,230.89,43878.0,223.9125,224.1552,223.9125,224.1358,43878.0
2021-06-07 14:15:00,230.86,230.89,230.77,230.79,28304.0,224.1067,224.1358,224.0193,224.0387,28304.0
2021-06-07 14:20:00,230.78,231.02,230.77,231.01,66710.0,224.029,224.262,224.0193,224.2523,66710.0
2021-06-07 14:25:00,231.01,231.08,230.91,231.03,51468.0,224.2523,224.3202,224.1552,224.2717,51468.0
2021-06-07 14:30:00,231.02,231.1,230.97,231.05,22802.0,224.262,224.3397,224.2135,224.2911,22802.0
2021-06-07 14:35:00,231.08,231.14,231.01,231.04,16750.0,224.3202,224.3785,224.2523,224.2814,16750.0
2021-06-07 14:40:00,231.04,231.1,231.01,231.07,13169.0,224.2814,224.3397,224.2523,224.3105,13169.0
2021-06-07 14:45:00,231.09,231.17,231.01,231.04,17381.0,224.3299,224.4076,224.2523,224.2814,17381.0
2021-06-07 14:50:00,231.06,231.14,231.03,231.06,10156.0,224.3008,224.3785,224.2717,224.3008,10156.0
2021-06-07 14:55:00,231.08,231.38,231.07,231.34,20248.0,224.3202,224.6115,224.3105,224.5726,20248.0
2021-06-07 15:00:00,231.31,231.49,231.26,231.48,11710.0,224.5435,224.7182,224.495,224.7085,11710.0
2021-06-07 15:05:00,231.49,231.49,231.29,231.38,17993.0,224.7182,224.7182,224.5241,224.6115,17993.0
2021-06-07 15:10:00,231.37,231.54,231.29,231.42,27738.0,224.6018,224.7668,224.5241,224.6503,27738.0
2021-06-07 15:15:00,231.39,231.43,231.32,231.42,14148.0,224.6212,224.66,224.5532,224.6503,14148.0
2021-06-07 15:20:00,231.42,231.58,231.41,231.57,15678.0,224.6503,224.8056,224.6406,224.7959,15678.0
2021-06-07 15:25:00,231.58,231.58,231.31,231.34,28426.0,224.8056,224.8056,224.5435,224.5726,28426.0
2021-06-07 15:30:00,231.36,231.4,231.2,231.34,36635.0,224.5921,224.6309,224.4367,224.5726,36635.0
2021-06-07 15:35:00,231.32,231.34,231.02,231.02,59845.0,224.5532,224.5726,224.262,224.262,59845.0
2021-06-07 15:40:00,231.02,231.16,230.88,231.09,56928.0,224.262,224.3979,224.1261,224.3299,56928.0
2021-06-07 15:45:00,231.07,231.24,231.03,231.24,46210.0,224.3105,224.4756,224.2717,224.4756,46210.0
2021-06-07 15:50:00,231.3,231.45,231.22,231.42,101630.0,224.5338,224.6794,224.4561,224.6503,101630.0
2021-06-07 15:55:00,231.42,231.64,231.32,231.34,229144.0,224.6503,224.8639,224.5532,224.5726,229144.0
2021-06-08 09:30:00,232.15,232.44,230.16,230.61,314269.0,225.3589,225.6405,223.4272,223.864,314269.0
2021-06-08 09:35:00,230.65,231.82,230.65,231.72,69669.0,223.9028,225.0386,223.9028,224.9415,69669.0
2021-06-08 09:40:00,231.67,231.93,231.29,231.34,52714.0,224.893,225.1454,224.5241,224.5726,52714.0
2021-06-08 09:45:00,231.36,231.39,231.01,231.12,47065.0,224.5921,224.6212,224.2523,224.3591,47065.0
2021-06-08 09:50:00,231.13,231.13,230.77,230.8,54740.0,224.3688,224.3688,224.0193,224.0484,54740.0
2021-06-08 09:55:00,230.82,231.38,230.79,231.31,26292.0,224.0678,224.6115,224.0387,224.5435,26292.0
2021-06-08 10:00:00,231.3,231.65,231.02,231.62,30177.0,224.5338,224.8736,224.262,224.8444,30177.0
2021-06-08 10:05:00,231.63,232.13,231.62,232.04,43028.0,224.8542,225.3395,224.8444,225.2522,43028.0
2021-06-08 10:10:00,232.03,232.17,231.81,231.91,29297.0,225.2425,225.3784,225.0289,225.126,29297.0
2021-06-08 10:15:00,231.91,231.95,231.58,231.65,29813.0,225.126,225.1648,224.8056,224.8736,29813.0
2021-06-08 10:20:00,231.66,231.68,231.28,231.29,19539.0,224.8833,224.9027,224.5144,224.5241,19539.0
2021-06-08 10:25:00,231.31,231.38,231.17,231.24,19991.0,224.5435,224.6115,224.4076,224.4756,19991.0
2021-06-08 10:30:00,231.26,231.34,231.13,231.21,24527.0,224.495,224.5726,224.3688,224.4464,24527.0
2021-06-08 10:35:00,231.19,231.24,231.08,231.14,18778.0,224.427,224.4756,224.3202,224.3785,18778.0
2021-06-08 10:40:00,231.15,231.57,231.13,231.41,17555.0,224.3882,224.7959,224.3688,224.6406,17555.0
2021-06-08 10:45:00,231.41,231.43,231.3,231.35,11229.0,224.6406,224.66,224.5338,224.5823,11229.0
2021-06-08 10:50:00,231.37,231.58,231.37,231.53,23706.0,224.6018,224.8056,224.6018,224.7571,23706.0
2021-06-08 10:55:00,231.5,231.5,231.23,231.3,15681.0,224.728,224.728,224.4659,224.5338,15681.0
2021-06-08 11:00:00,231.31,231.79,231.3,231.41,41192.0,224.5435,225.0095,224.5338,224.6406,41192.0
2021-06-08 11:05:00,231.44,231.71,231.36,231.66,21056.0,224.6697,224.9318,224.5921,224.8833,21056.0
2021-06-08 11:10:00,231.66,231.93,231.62,231.65,21656.0,224.8833,225.1454,224.8444,224.8736,21656.0
2021-06-08 11:15:00,231.65,231.72,231.21,231.21,21573.0,224.8736,224.9415,224.4464,224.4464,21573.0
2021-06-08 11:20:00,231.18,231.22,230.75,231.08,33065.0,224.4173,224.4561,223.9999,224.3202,33065.0
2021-06-08 11:25:00,231.1,231.42,231.06,231.38,14074.0,224.3397,224.6503,224.3008,224.6115,14074.0
2021-06-08 11:30:00,231.35,231.68,231.31,231.62,19057.0,224.5823,224.9027,224.5435,224.8444,19057.0
2021-06-08 11:35:00,231.61,231.69,231.47,231.68,17354.0,224.8347,224.9124,224.6988,224.9027,17354.0
2021-06-08 11:40:00,231.68,232.17,231.55,232.17,21974.0,224.9027,225.3784,224.7765,225.3784,21974.0
2021-06-08 11:45:00,232.15,232.25,232.09,232.14,24280.0,225.3589,225.456,225.3007,225.3492,24280.0
2021-06-08 11:50:00,232.13,232.31,232.08,232.28,35937.0,225.3395,225.5143,225.291,225.4851,35937.0
2021-06-08 11:55:00,232.29,232.4,232.28,232.34,16620.0,225.4948,225.6016,225.4851,225.5434,16620.0
2021-06-08 12:00:00,232.33,232.33,232.07,232.15,20554.0,225.5337,225.5337,225.2813,225.3589,20554.0
2021-06-08 12:05:00,232.14,232.35,232.13,232.31,13234.0,225.3492,225.5531,225.3395,225.5143,13234.0
2021-06-08 12:10:00,232.33,232.42,232.2,232.39,24337.0,225.5337,225.621,225.4075,225.5919,24337.0
2021-06-08 12:15:00,232.39,232.47,232.26,232.42,15499.0,225.5919,225.6696,225.4657,225.621,15499.0
2021-06-08 12:20:00,232.43,232.65,232.33,232.45,81694.0,225.6308,225.8443,225.5337,225.6502,81694.0
2021-06-08 12:25:00,232.43,232.59,232.3,232.55,16148.0,225.6308,225.7861,225.5046,225.7472,16148.0
2021-06-08 12:30:00,232.55,232.85,232.53,232.6,64059.0,225.7472,226.0385,225.7278,225.7958,64059.0
2021-06-08 12:35:00,232.6,232.65,232.4,232.42,15763.0,225.7958,225.8443,225.6016,225.621,15763.0
2021-06-08 12:40:00,232.45,232.51,232.35,232.47,15091.0,225.6502,225.7084,225.5531,225.6696,15091.0
2021-06-08 12:45:00,232.45,232.59,232.36,232.59,11190.0,225.6502,225.7861,225.5628,225.7861,11190.0
2021-06-08 12:50:00,232.59,232.65,232.52,232.59,13942.0,225.7861,225.8443,225.7181,225.7861,13942.0
2021-06-08 12:55:00,232.61,232.68,232.58,232.62,14519.0,225.8055,225.8734,225.7764,225.8152,14519.0
2021-06-08 13:00:00,232.63,232.63,232.43,232.55,15582.0,225.8249,225.8249,225.6308,225.7472,15582.0
2021-06-08 13:05:00,232.54,232.55,232.43,232.49,9524.0,225.7375,225.7472,225.6308,225.689,9524.0
2021-06-08 13:10:00,232.47,232.56,232.4,232.45,13630.0,225.6696,225.7569,225.6016,225.6502,13630.0
2021-06-08 13:15:00,232.43,232.46,232.32,232.34,15269.0,225.6308,225.6599,225.524,225.5434,15269.0
2021-06-08 13:20:00,232.34,232.52,232.33,232.42,14582.0,225.5434,225.7181,225.5337,225.621,14582.0
2021-06-08 13:25:00,232.43,232.5,232.42,232.43,12428.0,225.6308,225.6987,225.621,225.6308,12428.0
2021-06-08 13:30:00,232.41,232.59,232.37,232.54,29760.0,225.6113,225.7861,225.5725,225.7375,29760.0
2021-06-08 13:35:00,232.54,232.68,232.51,232.6,15976.0,225.7375,225.8734,225.7084,225.7958,15976.0
2021-06-08 13:40:00,232.58,232.65,232.54,232.56,14421.0,225.7764,225.8443,225.7375,225.7569,14421.0
2021-06-08 13:45:00,232.57,232.59,232.36,232.37,17623.0,225.7667,225.7861,225.5628,225.5725,17623.0
2021-06-08 13:50:00,232.35,232.41,232.23,232.27,12968.0,225.5531,225.6113,225.4366,225.4754,12968.0
2021-06-08 13:55:00,232.28,232.28,232.15,232.17,12285.0,225.4851,225.4851,225.3589,225.3784,12285.0
2021-06-08 14:00:00,232.17,232.26,232.08,232.23,28755.0,225.3784,225.4657,225.291,225.4366,28755.0
2021-06-08 14:05:00,232.22,232.32,232.19,232.25,31859.0,225.4269,225.524,225.3978,225.456,31859.0
2021-06-08 14:10:00,232.24,232.29,232.1,232.14,10446.0,225.4463,225.4948,225.3104,225.3492,10446.0
2021-06-08 14:15:00,232.15,232.2,232.12,232.14,11895.0,225.3589,225.4075,225.3298,225.3492,11895.0
2021-06-08 14:20:00,232.14,232.34,232.13,232.34,18760.0,225.3492,225.5434,225.3395,225.5434,18760.0
2021-06-08 14:25:00,232.32,232.32,232.27,232.27,12412.0,225.524,225.524,225.4754,225.4754,12412.0
2021-06-08 14:30:00,232.27,232.37,232.27,232.33,32963.0,225.4754,225.5725,225.4754,225.5337,32963.0
2021-06-08 14:35:00,232.33,232.34,232.19,232.28,22171.0,225.5337,225.5434,225.3978,225.4851,22171.0
2021-06-08 14:40:00,232.26,232.27,232.18,232.23,9681.0,225.4657,225.4754,225.3881,225.4366,9681.0
2021-06-08 14:45:00,232.23,232.23,232.16,232.2,14168.0,225.4366,225.4366,225.3686,225.4075,14168.0
2021-06-08 14:50:00,232.19,232.23,232.16,232.2,16424.0,225.3978,225.4366,225.3686,225.4075,16424.0
2021-06-08 14:55:00,232.21,232.26,232.15,232.15,38946.0,225.4172,225.4657,225.3589,225.3589,38946.0
2021-06-08 15:00:00,232.15,232.17,232.08,232.13,28889.0,225.3589,225.3784,225.291,225.3395,28889.0
2021-06-08 15:05:00,232.14,232.41,232.12,232.41,26752.0,225.3492,225.6113,225.3298,225.6113,26752.0
2021-06-08 15:10:00,232.42,232.43,232.32,232.35,16506.0,225.621,225.6308,225.524,225.5531,16506.0
2021-06-08 15:15:00,232.36,232.44,232.35,232.4,13393.0,225.5628,225.6405,225.5531,225.6016,13393.0
2021-06-08 15:20:00,232.41,232.57,232.38,232.44,27498.0,225.6113,225.7667,225.5822,225.6405,27498.0
2021-06-08 15:25:00,232.45,232.57,232.42,232.54,21001.0,225.6502,225.7667,225.621,225.7375,21001.0
2021-06-08 15:30:00,232.52,232.52,232.38,232.38,24126.0,225.7181,225.7181,225.5822,225.5822,24126.0
2021-06-08 15:35:00,232.38,232.62,232.37,232.53,40361.0,225.5822,225.8152,225.5725,225.7278,40361.0
2021-06-08 15:40:00,232.53,232.53,232.3,232.35,31966.0,225.7278,225.7278,225.5046,225.5531,31966.0
2021-06-08 15:45:00,232.34,232.35,232.07,232.08,43366.0,225.5434,225.5531,225.2813,225.291,43366.0
2021-06-08 15:50:00,232.09,232.4,232.09,232.24,71617.0,225.3007,225.6016,225.3007,225.4463,71617.0
2021-06-08 15:55:00,232.25,232.31,231.99,232.05,120564.0,225.456,225.5143,225.2036,225.2619,120564.0
2021-06-09 09:30:00,232.76,233.28,232.32,233.09,242315.0,225.9511,226.4559,225.524,226.2714,242315.0
2021-06-09 09:35:00,233.11,233.73,233.11,233.47,39162.0,226.2909,226.8927,226.2909,226.6403,39162.0
2021-06-09 09:40:00,233.5,234.55,233.48,234.48,153737.0,226.6694,227.6887,226.65,227.6208,153737.0
2021-06-09 09:45:00,234.48,234.71,234.13,234.54,56233.0,227.6208,227.8441,227.281,227.679,56233.0
2021-06-09 09:50:00,234.47,234.61,234.08,234.61,40020.0,227.6111,227.747,227.2325,227.747,40020.0
2021-06-09 09:55:00,234.62,234.85,234.28,234.45,46417.0,227.7567,227.98,227.4266,227.5917,46417.0
2021-06-09 10:00:00,234.42,234.63,233.9,233.98,48396.0,227.5625,227.7664,227.0577,227.1354,48396.0
2021-06-09 10:05:00,233.98,233.98,233.53,233.64,40478.0,227.1354,227.1354,226.6986,226.8054,40478.0
2021-06-09 10:10:00,233.66,233.66,233.03,233.05,37155.0,226.8248,226.8248,226.2132,226.2326,37155.0
2021-06-09 10:15:00,233.03,233.38,232.88,233.31,46882.0,226.2132,226.553,226.0676,226.485,46882.0
2021-06-09 10:20:00,233.27,233.28,232.69,232.79,48160.0,226.4462,226.4559,225.8831,225.9802,48160.0
2021-06-09 10:25:00,232.8,232.8,232.45,232.6,37205.0,225.9899,225.9899,225.6502,225.7958,37205.0
2021-06-09 10:30:00,232.63,232.74,232.59,232.6,23784.0,225.8249,225.9317,225.7861,225.7958,23784.0
2021-06-09 10:35:00,232.6,232.62,232.32,232.57,36894.0,225.7958,225.8152,225.524,225.7667,36894.0
2021-06-09 10:40:00,232.58,232.69,232.46,232.66,28668.0,225.7764,225.8831,225.6599,225.854,28668.0
2021-06-09 10:45:00,232.65,232.65,232.42,232.51,22667.0,225.8443,225.8443,225.621,225.7084,22667.0
2021-06-09 10:50:00,232.51,232.68,232.48,232.59,33527.0,225.7084,225.8734,225.6793,225.7861,33527.0
2021-06-09 10:55:00,232.59,232.72,232.5,232.55,26926.0,225.7861,225.9123,225.6987,225.7472,26926.0
2021-06-09 11:00:00,232.54,232.7,232.53,232.6,13016.0,225.7375,225.8929,225.7278,225.7958,13016.0
2021-06-09 11:05:00,232.61,232.73,232.52,232.63,19718.0,225.8055,225.922,225.7181,225.8249,19718.0
2021-06-09 11:10:00,232.67,232.8,232.62,232.75,23008.0,225.8637,225.9899,225.8152,225.9414,23008.0
2021-06-09 11:15:00,232.73,232.94,232.73,232.88,19896.0,225.922,226.1258,225.922,226.0676,19896.0
2021-06-09 11:20:00,232.88,233.06,232.85,233.05,22107.0,226.0676,226.2423,226.0385,226.2326,22107.0
2021-06-09 11:25:00,233.06,233.07,232.92,232.99,14988.0,226.2423,226.252,226.1064,226.1744,14988.0
2021-06-09 11:30:00,232.96,233.0,232.85,233.0,9208.0,226.1452,226.1841,226.0385,226.1841,9208.0
2021-06-09 11:35:00,233.0,233.02,232.87,233.01,22075.0,226.1841,226.2035,226.0579,226.1938,22075.0
2021-06-09 11:40:00,233.0,233.08,232.9,232.9,20420.0,226.1841,226.2617,226.087,226.087,20420.0
2021-06-09 11:45:00,232.93,232.93,232.66,232.79,28868.0,226.1161,226.1161,225.854,225.9802,28868.0
2021-06-09 11:50:00,232.8,232.85,232.45,232.45,20280.0,225.9899,226.0385,225.6502,225.6502,20280.0
2021-06-09 11:55:00,232.45,232.48,232.12,232.36,53398.0,225.6502,225.6793,225.3298,225.5628,53398.0
2021-06-09 12:00:00,232.34,232.47,232.26,232.44,14764.0,225.5434,225.6696,225.4657,225.6405,14764.0
2021-06-09 12:05:00,232.43,232.57,232.34,232.55,35350.0,225.6308,225.7667,225.5434,225.7472,35350.0
2021-06-09 12:10:00,232.55,232.55,232.46,232.5,13352.0,225.7472,225.7472,225.6599,225.6987,13352.0
2021-06-09 12:15:00,232.52,232.52,232.44,232.45,10746.0,225.7181,225.7181,225.6405,225.6502,10746.0
2021-06-09 12:20:00,232.46,232.51,232.43,232.48,24784.0,225.6599,225.7084,225.6308,225.6793,24784.0
2021-06-09 12:25:00,232.48,232.64,232.46,232.61,20640.0,225.6793,225.8346,225.6599,225.8055,20640.0
2021-06-09 12:30:00,232.62,232.72,232.56,232.71,15344.0,225.8152,225.9123,225.7569,225.9026,15344.0
2021-06-09 12:35:00,232.72,232.85,232.68,232.81,28363.0,225.9123,226.0385,225.8734,225.9996,28363.0
2021-06-09 12:40:00,232.82,232.94,232.81,232.92,20903.0,226.0093,226.1258,225.9996,226.1064,20903.0
2021-06-09 12:45:00,232.94,232.98,232.77,232.91,24650.0,226.1258,226.1647,225.9608,226.0967,24650.0
2021-06-09 12:50:00,232.95,233.09,232.85,232.98,43116.0,226.1355,226.2714,226.0385,226.1647,43116.0
2021-06-09 12:55:00,232.96,233.09,232.93,233.07,16542.0,226.1452,226.2714,226.1161,226.252,16542.0
2021-06-09 13:00:00,233.06,233.19,233.06,233.11,19927.0,226.2423,226.3685,226.2423,226.2909,19927.0
2021-06-09 13:05:00,233.11,233.11,232.92,232.98,18676.0,226.2909,226.2909,226.1064,226.1647,18676.0
2021-06-09 13:10:00,232.98,233.14,232.97,233.05,22099.0,226.1647,226.32,226.155,226.2326,22099.0
2021-06-09 13:15:00,233.06,233.09,232.93,233.05,22794.0,226.2423,226.2714,226.1161,226.2326,22794.0
2021-06-09 13:20:00,233.06,233.33,233.06,233.25,27403.0,226.2423,226.5044,226.2423,226.4268,27403.0
2021-06-09 13:25:00,233.26,233.27,233.13,233.21,18482.0,226.4365,226.4462,226.3103,226.3879,18482.0
2021-06-09 13:30:00,233.19,233.19,232.93,233.0,18483.0,226.3685,226.3685,226.1161,226.1841,18483.0
2021-06-09 13:35:00,232.99,233.0,232.69,232.74,24615.0,226.1744,226.1841,225.8831,225.9317,24615.0
2021-06-09 13:40:00,232.78,232.8,232.5,232.59,24693.0,225.9705,225.9899,225.6987,225.7861,24693.0
2021-06-09 13:45:00,232.64,232.66,232.53,232.64,17756.0,225.8346,225.854,225.7278,225.8346,17756.0
2021-06-09 13:50:00,232.65,232.68,232.55,232.61,22507.0,225.8443,225.8734,225.7472,225.8055,22507.0
2021-06-09 13:55:00,232.64,232.69,232.54,232.6,17629.0,225.8346,225.8831,225.7375,225.7958,17629.0
2021-06-09 14:00:00,232.6,232.84,232.6,232.77,13701.0,225.7958,226.0288,225.7958,225.9608,13701.0
2021-06-09 14:05:00,232.76,232.93,232.7,232.73,18384.0,225.9511,226.1161,225.8929,225.922,18384.0
2021-06-09 14:10:00,232.7,232.86,232.7,232.77,17577.0,225.8929,226.0482,225.8929,225.9608,17577.0
2021-06-09 14:15:00,232.73,232.91,232.72,232.83,13313.0,225.922,226.0967,225.9123,226.019,13313.0
2021-06-09 14:20:00,232.82,232.89,232.77,232.85,11170.0,226.0093,226.0773,225.9608,226.0385,11170.0
2021-06-09 14:25:00,232.83,232.98,232.82,232.92,16262.0,226.019,226.1647,226.0093,226.1064,16262.0
2021-06-09 14:30:00,232.9,233.06,232.89,233.0,18008.0,226.087,226.2423,226.0773,226.1841,18008.0
2021-06-09 14:35:00,232.98,233.05,232.86,232.91,11916.0,226.1647,226.2326,226.0482,226.0967,11916.0
2021-06-09 14:40:00,232.92,232.94,232.82,232.87,11928.0,226.1064,226.1258,226.0093,226.0579,11928.0
2021-06-09 14:45:00,232.87,232.89,232.7,232.7,18312.0,226.0579,226.0773,225.8929,225.8929,18312.0
2021-06-09 14:50:00,232.72,232.75,232.63,232.7,21739.0,225.9123,225.9414,225.8249,225.8929,21739.0
2021-06-09 14:55:00,232.73,232.81,232.73,232.78,25742.0,225.922,225.9996,225.922,225.9705,25742.0
2021-06-09 15:00:00,232.74,232.76,232.59,232.64,17175.0,225.9317,225.9511,225.7861,225.8346,17175.0
2021-06-09 15:05:00,232.64,232.69,232.57,232.57,22810.0,225.8346,225.8831,225.7667,225.7667,22810.0
2021-06-09 15:10:00,232.59,232.6,232.51,232.58,12905.0,225.7861,225.7958,225.7084,225.7764,12905.0
2021-06-09 15:15:00,232.57,232.72,232.57,232.67,26288.0,225.7667,225.9123,225.7667,225.8637,26288.0
2021-06-09 15:20:00,232.67,232.74,232.62,232.65,17154.0,225.8637,225.9317,225.8152,225.8443,17154.0
2021-06-09 15:25:00,232.66,232.67,232.44,232.45,28748.0,225.854,225.8637,225.6405,225.6502,28748.0
2021-06-09 15:30:00,232.42,232.59,232.37,232.53,32853.0,225.621,225.7861,225.5725,225.7278,32853.0
2021-06-09 15:35:00,232.52,232.58,232.49,232.52,23323.0,225.7181,225.7764,225.689,225.7181,23323.0
2021-06-09 15:40:00,232.52,232.6,232.43,232.48,52954.0,225.7181,225.7958,225.6308,225.6793,52954.0
2021-06-09 15:45:00,232.49,232.8,232.48,232.55,94389.0,225.689,225.9899,225.6793,225.7472,94389.0
2021-06-09 15:50:00,232.54,232.69,232.4,232.4,70187.0,225.7375,225.8831,225.6016,225.6016,70187.0
2021-06-09 15:55:00,232.4,232.43,232.23,232.31,192415.0,225.6016,225.6308,225.4366,225.5143,192415.0
2021-06-10 09:30:00,233.1,234.26,233.1,234.17,152935.0,226.2812,227.4072,226.2812,227.3199,152935.0
2021-06-10 09:35:00,234.22,234.25,233.57,233.85,27213.0,227.3684,227.3975,226.7374,227.0092,27213.0
2021-06-10 09:40:00,233.89,234.08,233.4,233.43,30387.0,227.048,227.2325,226.5724,226.6015,30387.0
2021-06-10 09:45:00,233.45,233.85,233.42,233.52,32446.0,226.6209,227.0092,226.5918,226.6889,32446.0
2021-06-10 09:50:00,233.52,233.55,233.13,233.47,36091.0,226.6889,226.718,226.3103,226.6403,36091.0
2021-06-10 09:55:00,233.52,233.56,232.83,232.93,35666.0,226.6889,226.7277,226.019,226.1161,35666.0
2021-06-10 10:00:00,232.94,233.09,232.83,232.83,29100.0,226.1258,226.2714,226.019,226.019,29100.0
2021-06-10 10:05:00,232.85,232.98,232.6,232.6,27662.0,226.0385,226.1647,225.7958,225.7958,27662.0
2021-06-10 10:10:00,232.63,232.82,232.4,232.72,48665.0,225.8249,226.0093,225.6016,225.9123,48665.0
2021-06-10 10:15:00,232.76,233.43,232.76,233.26,36483.0,225.9511,226.6015,225.9511,226.4365,36483.0
2021-06-10 10:20:00,233.25,233.29,233.04,233.05,24572.0,226.4268,226.4656,226.2229,226.2326,24572.0
2021-06-10 10:25:00,233.06,233.07,232.89,232.94,25865.0,226.2423,226.252,226.0773,226.1258,25865.0
2021-06-10 10:30:00,232.98,233.05,232.78,232.83,20241.0,226.1647,226.2326,225.9705,226.019,20241.0
2021-06-10 10:35:00,232.85,232.9,232.66,232.74,16661.0,226.0385,226.087,225.854,225.9317,16661.0
2021-06-10 10:40:00,232.72,232.86,232.65,232.83,22771.0,225.9123,226.0482,225.8443,226.019,22771.0
2021-06-10 10:45:00,232.82,232.86,232.36,232.51,128466.0,226.0093,226.0482,225.5628,225.7084,128466.0
2021-06-10 10:50:00,232.49,232.6,232.31,232.31,19999.0,225.689,225.7958,225.5143,225.5143,19999.0
2021-06-10 10:55:00,232.31,232.66,232.13,232.66,29896.0,225.5143,225.854,225.3395,225.854,29896.0
2021-06-10 11:00:00,232.64,232.76,232.48,232.73,17206.0,225.8346,225.9511,225.6793,225.922,17206.0
2021-06-10 11:05:00,232.68,232.87,232.57,232.71,12837.0,225.8734,226.0579,225.7667,225.9026,12837.0
2021-06-10 11:10:00,232.7,232.88,232.64,232.85,17972.0,225.8929,226.0676,225.8346,226.0385,17972.0
2021-06-10 11:15:00,232.86,233.02,232.84,233.02,11169.0,226.0482,226.2035,226.0288,226.2035,11169.0
2021-06-10 11:20:00,233.0,233.16,232.95,233.16,21293.0,226.1841,226.3394,226.1355,226.3394,21293.0
2021-06-10 11:25:00,233.18,233.21,233.06,233.14,15817.0,226.3588,226.3879,226.2423,226.32,15817.0
2021-06-10 11:30:00,233.16,233.28,233.13,233.15,19752.0,226.3394,226.4559,226.3103,226.3297,19752.0
2021-06-10 11:35:00,233.2,233.3,233.08,233.09,13453.0,226.3782,226.4753,226.2617,226.2714,13453.0
2021-06-10 11:40:00,233.12,233.16,232.81,232.97,24180.0,226.3006,226.3394,225.9996,226.155,24180.0
2021-06-10 11:45:00,233.01,233.1,232.9,233.06,16816.0,226.1938,226.2812,226.087,226.2423,16816.0
2021-06-10 11:50:00,233.06,233.07,232.93,233.04,13329.0,226.2423,226.252,226.1161,226.2229,13329.0
2021-06-10 11:55:00,233.05,233.15,233.04,233.1,11510.0,226.2326,226.3297,226.2229,226.2812,11510.0
2021-06-10 12:00:00,233.11,233.26,233.09,233.18,15167.0,226.2909,226.4365,226.2714,226.3588,15167.0
2021-06-10 12:05:00,233.19,233.19,232.98,233.1,14272.0,226.3685,226.3685,226.1647,226.2812,14272.0
2021-06-10 12:10:00,233.11,233.23,233.03,233.11,16903.0,226.2909,226.4073,226.2132,226.2909,16903.0
2021-06-10 12:15:00,233.14,233.3,233.14,233.3,12932.0,226.32,226.4753,226.32,226.4753,12932.0
2021-06-10 12:20:00,233.3,233.37,233.18,233.23,17039.0,226.4753,226.5433,226.3588,226.4073,17039.0
2021-06-10 12:25:00,233.26,233.28,233.08,233.11,13734.0,226.4365,226.4559,226.2617,226.2909,13734.0
2021-06-10 12:30:00,233.14,233.37,233.14,233.35,15163.0,226.32,226.5433,226.32,226.5238,15163.0
2021-06-10 12:35:00,233.34,233.38,233.21,233.38,10808.0,226.5141,226.553,226.3879,226.553,10808.0
2021-06-10 12:40:00,233.36,233.39,233.31,233.37,12789.0,226.5335,226.5627,226.485,226.5433,12789.0
2021-06-10 12:45:00,233.38,233.43,233.34,233.41,12240.0,226.553,226.6015,226.5141,226.5821,12240.0
2021-06-10 12:50:00,233.43,233.44,233.34,233.36,8859.0,226.6015,226.6112,226.5141,226.5335,8859.0
2021-06-10 12:55:00,233.36,233.41,233.26,233.39,10706.0,226.5335,226.5821,226.4365,226.5627,10706.0
2021-06-10 13:00:00,233.4,233.45,233.25,233.4,13687.0,226.5724,226.6209,226.4268,226.5724,13687.0
2021-06-10 13:05:00,233.4,233.72,233.4,233.49,27799.0,226.5724,226.883,226.5724,226.6597,27799.0
2021-06-10 13:10:00,233.51,233.53,233.38,233.51,8108.0,226.6792,226.6986,226.553,226.6792,8108.0
2021-06-10 13:15:00,233.51,233.61,233.46,233.51,11499.0,226.6792,226.7762,226.6306,226.6792,11499.0
2021-06-10 13:20:00,233.53,233.62,233.53,233.56,10812.0,226.6986,226.7859,226.6986,226.7277,10812.0
2021-06-10 13:25:00,233.56,233.67,233.51,233.6,20963.0,226.7277,226.8345,226.6792,226.7665,20963.0
2021-06-10 13:30:00,233.64,233.65,233.24,233.47,34342.0,226.8054,226.8151,226.4171,226.6403,34342.0
2021-06-10 13:35:00,233.47,233.5,233.35,233.5,15234.0,226.6403,226.6694,226.5238,226.6694,15234.0
2021-06-10 13:40:00,233.52,233.65,233.51,233.57,20535.0,226.6889,226.8151,226.6792,226.7374,20535.0
2021-06-10 13:45:00,233.58,233.58,233.45,233.5,16980.0,226.7471,226.7471,226.6209,226.6694,16980.0
2021-06-10 13:50:00,233.51,233.55,233.32,233.45,38593.0,226.6792,226.718,226.4947,226.6209,38593.0
2021-06-10 13:55:00,233.46,233.68,233.4,233.67,13452.0,226.6306,226.8442,226.5724,226.8345,13452.0
2021-06-10 14:00:00,233.69,233.77,233.62,233.66,28168.0,226.8539,226.9316,226.7859,226.8248,28168.0
2021-06-10 14:05:00,233.65,233.83,233.64,233.75,19636.0,226.8151,226.9898,226.8054,226.9121,19636.0
2021-06-10 14:10:00,233.76,233.91,233.71,233.88,20047.0,226.9218,227.0675,226.8733,227.0383,20047.0
2021-06-10 14:15:00,233.91,233.95,233.79,233.85,41697.0,227.0675,227.1063,226.951,227.0092,41697.0
2021-06-10 14:20:00,233.87,233.88,233.69,233.69,14424.0,227.0286,227.0383,226.8539,226.8539,14424.0
2021-06-10 14:25:00,233.68,233.74,233.6,233.67,18842.0,226.8442,226.9024,226.7665,226.8345,18842.0
2021-06-10 14:30:00,233.68,233.89,233.68,233.88,22395.0,226.8442,227.048,226.8442,227.0383,22395.0
2021-06-10 14:35:00,233.88,233.94,233.83,233.85,24556.0,227.0383,227.0966,226.9898,227.0092,24556.0
2021-06-10 14:40:00,233.85,233.87,233.74,233.74,15894.0,227.0092,227.0286,226.9024,226.9024,15894.0
2021-06-10 14:45:00,233.74,233.87,233.65,233.82,21280.0,226.9024,227.0286,226.8151,226.9801,21280.0
2021-06-10 14:50:00,233.81,233.83,233.66,233.82,23142.0,226.9704,226.9898,226.8248,226.9801,23142.0
2021-06-10 14:55:00,233.83,233.92,233.73,233.79,103210.0,226.9898,227.0772,226.8927,226.951,103210.0
2021-06-10 15:00:00,233.79,233.82,233.42,233.42,28452.0,226.951,226.9801,226.5918,226.5918,28452.0
2021-06-10 15:05:00,233.4,233.61,233.37,233.59,31957.0,226.5724,226.7762,226.5433,226.7568,31957.0
2021-06-10 15:10:00,233.59,233.78,233.56,233.68,24254.0,226.7568,226.9413,226.7277,226.8442,24254.0
2021-06-10 15:15:00,233.69,233.73,233.62,233.62,18345.0,226.8539,226.8927,226.7859,226.7859,18345.0
2021-06-10 15:20:00,233.62,233.66,233.44,233.45,19690.0,226.7859,226.8248,226.6112,226.6209,19690.0
2021-06-10 15:25:00,233.47,233.55,233.42,233.53,22941.0,226.6403,226.718,226.5918,226.6986,22941.0
2021-06-10 15:30:00,233.52,233.6,233.2,233.23,22250.0,226.6889,226.7665,226.3782,226.4073,22250.0
2021-06-10 15:35:00,233.24,233.39,233.18,233.34,28909.0,226.4171,226.5627,226.3588,226.5141,28909.0
2021-06-10 15:40:00,233.34,233.45,233.29,233.39,26850.0,226.5141,226.6209,226.4656,226.5627,26850.0
2021-06-10 15:45:00,233.38,233.53,233.38,233.47,50031.0,226.553,226.6986,226.553,226.6403,50031.0
2021-06-10 15:50:00,233.48,233.71,233.47,233.51,78236.0,226.65,226.8733,226.6403,226.6792,78236.0
2021-06-10 15:55:00,233.51,234.02,233.51,233.95,209751.0,226.6792,227.1742,226.6792,227.1063,209751.0
2021-06-11 09:30:00,234.39,235.19,234.29,234.68,207553.0,227.5334,228.31,227.4363,227.8149,207553.0
2021-06-11 09:35:00,234.63,235.1,234.53,234.93,59869.0,227.7664,228.2226,227.6693,228.0576,59869.0
2021-06-11 09:40:00,234.94,235.1,234.71,235.06,55851.0,228.0673,228.2226,227.8441,228.1838,55851.0
2021-06-11 09:45:00,235.02,235.19,234.84,235.11,66199.0,228.145,228.31,227.9703,228.2324,66199.0
2021-06-11 09:50:00,235.16,235.44,235.12,235.25,64889.0,228.2809,228.5527,228.2421,228.3683,64889.0
2021-06-11 09:55:00,235.26,235.28,234.92,235.05,50825.0,228.378,228.3974,228.0479,228.1741,50825.0
2021-06-11 10:00:00,235.06,235.26,234.65,234.86,45055.0,228.1838,228.378,227.7858,227.9897,45055.0
2021-06-11 10:05:00,234.84,234.9,234.64,234.65,31171.0,227.9703,228.0285,227.7761,227.7858,31171.0
2021-06-11 10:10:00,234.63,234.63,234.24,234.4,34792.0,227.7664,227.7664,227.3878,227.5431,34792.0
2021-06-11 10:15:00,234.41,234.55,234.29,234.52,33068.0,227.5528,227.6887,227.4363,227.6596,33068.0
2021-06-11 10:20:00,234.53,234.64,234.35,234.47,57643.0,227.6693,227.7761,227.4946,227.6111,57643.0
2021-06-11 10:25:00,234.47,234.47,234.08,234.09,26580.0,227.6111,227.6111,227.2325,227.2422,26580.0
2021-06-11 10:30:00,234.09,234.26,234.01,234.19,47059.0,227.2422,227.4072,227.1645,227.3393,47059.0
2021-06-11 10:35:00,234.2,234.21,233.93,234.05,39670.0,227.349,227.3587,227.0869,227.2034,39670.0
2021-06-11 10:40:00,234.05,234.1,233.77,233.82,29709.0,227.2034,227.2519,226.9316,226.9801,29709.0
2021-06-11 10:45:00,233.81,233.9,233.7,233.84,37512.0,226.9704,227.0577,226.8636,226.9995,37512.0
2021-06-11 10:50:00,233.84,234.15,233.75,234.12,49227.0,226.9995,227.3004,226.9121,227.2713,49227.0
2021-06-11 10:55:00,234.14,234.35,234.06,234.34,34403.0,227.2907,227.4946,227.2131,227.4849,34403.0
2021-06-11 11:00:00,234.35,234.38,234.13,234.2,27039.0,227.4946,227.5237,227.281,227.349,27039.0
2021-06-11 11:05:00,234.18,234.54,234.17,234.43,26926.0,227.3296,227.679,227.3199,227.5722,26926.0
2021-06-11 11:10:00,234.43,234.8,234.39,234.75,26770.0,227.5722,227.9314,227.5334,227.8829,26770.0
2021-06-11 11:15:00,234.74,234.81,234.59,234.74,22612.0,227.8732,227.9411,227.7276,227.8732,22612.0
2021-06-11 11:20:00,234.75,234.85,234.72,234.76,14145.0,227.8829,227.98,227.8538,227.8926,14145.0
2021-06-11 11:25:00,234.75,234.79,234.59,234.68,25343.0,227.8829,227.9217,227.7276,227.8149,25343.0
2021-06-11 11:30:00,234.68,234.72,234.57,234.62,14443.0,227.8149,227.8538,227.7081,227.7567,14443.0
2021-06-11 11:35:00,234.59,234.63,234.51,234.55,12246.0,227.7276,227.7664,227.6499,227.6887,12246.0
2021-06-11 11:40:00,234.58,234.67,234.5,234.56,14564.0,227.7179,227.8052,227.6402,227.6984,14564.0
2021-06-11 11:45:00,234.58,234.78,234.55,234.68,19446.0,227.7179,227.912,227.6887,227.8149,19446.0
2021-06-11 11:50:00,234.7,234.72,234.5,234.51,10830.0,227.8343,227.8538,227.6402,227.6499,10830.0
2021-06-11 11:55:00,234.51,234.62,234.5,234.58,12104.0,227.6499,227.7567,227.6402,227.7179,12104.0
2021-06-11 12:00:00,234.59,234.63,234.52,234.59,13389.0,227.7276,227.7664,227.6596,227.7276,13389.0
2021-06-11 12:05:00,234.6,234.62,234.41,234.43,21968.0,227.7373,227.7567,227.5528,227.5722,21968.0
2021-06-11 12:10:00,234.44,234.6,234.4,234.59,57615.0,227.582,227.7373,227.5431,227.7276,57615.0
2021-06-11 12:15:00,234.59,234.64,234.41,234.55,30311.0,227.7276,227.7761,227.5528,227.6887,30311.0
2021-06-11 12:20:00,234.55,234.55,234.29,234.31,12316.0,227.6887,227.6887,227.4363,227.4558,12316.0
2021-06-11 12:25:00,234.29,234.29,234.05,234.12,14273.0,227.4363,227.4363,227.2034,227.2713,14273.0
2021-06-11 12:30:00,234.13,234.32,234.11,234.18,23775.0,227.281,227.4655,227.2616,227.3296,23775.0
2021-06-11 12:35:00,234.2,234.28,234.15,234.18,12533.0,227.349,227.4266,227.3004,227.3296,12533.0
2021-06-11 12:40:00,234.21,234.26,234.16,234.21,9510.0,227.3587,227.4072,227.3101,227.3587,9510.0
2021-06-11 12:45:00,234.24,234.36,234.21,234.27,14421.0,227.3878,227.5043,227.3587,227.4169,14421.0
2021-06-11 12:50:00,234.26,234.28,234.22,234.23,12316.0,227.4072,227.4266,227.3684,227.3781,12316.0
2021-06-11 12:55:00,234.23,234.24,234.1,234.11,14536.0,227.3781,227.3878,227.2519,227.2616,14536.0
2021-06-11 13:00:00,234.09,234.16,234.08,234.13,13253.0,227.2422,227.3101,227.2325,227.281,13253.0
2021-06-11 13:05:00,234.13,234.17,234.06,234.1,7064.0,227.281,227.3199,227.2131,227.2519,7064.0
2021-06-11 13:10:00,234.08,234.26,234.08,234.26,24483.0,227.2325,227.4072,227.2325,227.4072,24483.0
2021-06-11 13:15:00,234.25,234.45,234.25,234.4,27350.0,227.3975,227.5917,227.3975,227.5431,27350.0
2021-06-11 13:20:00,234.39,234.54,234.39,234.5,17024.0,227.5334,227.679,227.5334,227.6402,17024.0
2021-06-11 13:25:00,234.51,234.58,234.43,234.55,16983.0,227.6499,227.7179,227.5722,227.6887,16983.0
2021-06-11 13:30:00,234.55,234.58,234.36,234.41,17175.0,227.6887,227.7179,227.5043,227.5528,17175.0
2021-06-11 13:35:00,234.41,234.46,234.19,234.21,19448.0,227.5528,227.6014,227.3393,227.3587,19448.0
2021-06-11 13:40:00,234.19,234.2,234.12,234.18,19773.0,227.3393,227.349,227.2713,227.3296,19773.0
2021-06-11 13:45:00,234.18,234.29,234.17,234.28,21288.0,227.3296,227.4363,227.3199,227.4266,21288.0
2021-06-11 13:50:00,234.28,234.41,234.28,234.33,18263.0,227.4266,227.5528,227.4266,227.4752,18263.0
2021-06-11 13:55:00,234.33,234.4,234.3,234.37,17794.0,227.4752,227.5431,227.446,227.514,17794.0
2021-06-11 14:00:00,234.36,234.64,234.36,234.61,33160.0,227.5043,227.7761,227.5043,227.747,33160.0
2021-06-11 14:05:00,234.61,234.67,234.6,234.66,22760.0,227.747,227.8052,227.7373,227.7955,22760.0
2021-06-11 14:10:00,234.68,234.77,234.66,234.77,24190.0,227.8149,227.9023,227.7955,227.9023,24190.0
2021-06-11 14:15:00,234.77,234.78,234.54,234.57,22430.0,227.9023,227.912,227.679,227.7081,22430.0
2021-06-11 14:20:00,234.56,234.61,234.56,234.56,21229.0,227.6984,227.747,227.6984,227.6984,21229.0
2021-06-11 14:25:00,234.56,234.65,234.52,234.53,21980.0,227.6984,227.7858,227.6596,227.6693,21980.0
2021-06-11 14:30:00,234.53,234.65,234.51,234.56,17004.0,227.6693,227.7858,227.6499,227.6984,17004.0
2021-06-11 14:35:00,234.56,234.57,234.47,234.5,16653.0,227.6984,227.7081,227.6111,227.6402,16653.0
2021-06-11 14:40:00,234.52,234.6,234.41,234.58,20601.0,227.6596,227.7373,227.5528,227.7179,20601.0
2021-06-11 14:45:00,234.59,234.62,234.53,234.61,40510.0,227.7276,227.7567,227.6693,227.747,40510.0
2021-06-11 14:50:00,234.63,234.7,234.54,234.59,18234.0,227.7664,227.8343,227.679,227.7276,18234.0
2021-06-11 14:55:00,234.59,234.68,234.58,234.68,21025.0,227.7276,227.8149,227.7179,227.8149,21025.0
2021-06-11 15:00:00,234.68,234.75,234.61,234.64,23494.0,227.8149,227.8829,227.747,227.7761,23494.0
2021-06-11 15:05:00,234.63,234.71,234.63,234.65,20222.0,227.7664,227.8441,227.7664,227.7858,20222.0
2021-06-11 15:10:00,234.65,234.69,234.53,234.62,25999.0,227.7858,227.8246,227.6693,227.7567,25999.0
2021-06-11 15:15:00,234.62,234.66,234.58,234.58,20124.0,227.7567,227.7955,227.7179,227.7179,20124.0
2021-06-11 15:20:00,234.56,234.57,234.46,234.49,26743.0,227.6984,227.7081,227.6014,227.6305,26743.0
2021-06-11 15:25:00,234.5,234.56,234.47,234.54,28085.0,227.6402,227.6984,227.6111,227.679,28085.0
2021-06-11 15:30:00,234.55,234.73,234.54,234.68,44265.0,227.6887,227.8635,227.679,227.8149,44265.0
2021-06-11 15:35:00,234.69,234.69,234.54,234.58,46083.0,227.8246,227.8246,227.679,227.7179,46083.0
2021-06-11 15:40:00,234.58,234.67,234.49,234.67,72592.0,227.7179,227.8052,227.6305,227.8052,72592.0
2021-06-11 15:45:00,234.68,234.84,234.66,234.74,70672.0,227.8149,227.9703,227.7955,227.8732,70672.0
2021-06-11 15:50:00,234.75,234.9,234.64,234.73,107723.0,227.8829,228.0285,227.7761,227.8635,107723.0
2021-06-11 15:55:00,234.72,234.96,234.71,234.96,201792.0,227.8538,228.0867,227.8441,228.0867,201792.0
2021-06-14 09:30:00,234.7,235.22,233.27,233.3,202063.0,227.8343,228.3391,226.4462,226.4753,202063.0
2021-06-14 09:35:00,233.33,233.41,232.77,233.16,102294.0,226.5044,226.5821,225.9608,226.3394,102294.0
2021-06-14 09:40:00,233.2,233.67,233.03,233.48,51654.0,226.3782,226.8345,226.2132,226.65,51654.0
2021-06-14 09:45:00,233.52,233.6,233.29,233.42,27637.0,226.6889,226.7665,226.4656,226.5918,27637.0
2021-06-14 09:50:00,233.44,233.5,233.06,233.16,51088.0,226.6112,226.6694,226.2423,226.3394,51088.0
2021-06-14 09:55:00,233.15,233.28,232.85,233.02,33876.0,226.3297,226.4559,226.0385,226.2035,33876.0
2021-06-14 10:00:00,233.02,233.07,232.4,232.42,40016.0,226.2035,226.252,225.6016,225.621,40016.0
2021-06-14 10:05:00,232.45,232.7,232.37,232.54,44886.0,225.6502,225.8929,225.5725,225.7375,44886.0
2021-06-14 10:10:00,232.54,232.54,232.15,232.31,34352.0,225.7375,225.7375,225.3589,225.5143,34352.0
2021-06-14 10:15:00,232.29,232.46,232.2,232.28,26566.0,225.4948,225.6599,225.4075,225.4851,26566.0
2021-06-14 10:20:00,232.3,232.35,232.16,232.24,30876.0,225.5046,225.5531,225.3686,225.4463,30876.0
2021-06-14 10:25:00,232.26,232.44,232.21,232.31,49847.0,225.4657,225.6405,225.4172,225.5143,49847.0
2021-06-14 10:30:00,232.3,232.59,232.29,232.32,53295.0,225.5046,225.7861,225.4948,225.524,53295.0
2021-06-14 10:35:00,232.34,232.34,232.05,232.22,34988.0,225.5434,225.5434,225.2619,225.4269,34988.0
2021-06-14 10:40:00,232.18,232.24,231.79,231.79,44713.0,225.3881,225.4463,225.0095,225.0095,44713.0
2021-06-14 10:45:00,231.77,232.03,231.58,232.0,51068.0,224.9901,225.2425,224.8056,225.2133,51068.0
2021-06-14 10:50:00,232.0,232.31,231.93,232.26,38133.0,225.2133,225.5143,225.1454,225.4657,38133.0
2021-06-14 10:55:00,232.25,232.36,232.12,232.29,24286.0,225.456,225.5628,225.3298,225.4948,24286.0
2021-06-14 11:00:00,232.3,232.67,232.24,232.57,29564.0,225.5046,225.8637,225.4463,225.7667,29564.0
2021-06-14 11:05:00,232.57,232.66,232.5,232.54,38068.0,225.7667,225.854,225.6987,225.7375,38068.0
2021-06-14 11:10:00,232.48,232.85,232.44,232.85,29112.0,225.6793,226.0385,225.6405,226.0385,29112.0
2021-06-14 11:15:00,232.87,232.95,232.73,232.87,51796.0,226.0579,226.1355,225.922,226.0579,51796.0
2021-06-14 11:20:00,232.88,232.99,232.84,232.89,30280.0,226.0676,226.1744,226.0288,226.0773,30280.0
2021-06-14 11:25:00,232.9,232.95,232.58,232.58,29983.0,226.087,226.1355,225.7764,225.7764,29983.0
2021-06-14 11:30:00,232.6,232.6,232.36,232.47,33870.0,225.7958,225.7958,225.5628,225.6696,33870.0
2021-06-14 11:35:00,232.48,232.59,232.22,232.32,24243.0,225.6793,225.7861,225.4269,225.524,24243.0
2021-06-14 11:40:00,232.35,232.42,232.3,232.33,18973.0,225.5531,225.621,225.5046,225.5337,18973.0
2021-06-14 11:45:00,232.33,232.54,232.26,232.54,25541.0,225.5337,225.7375,225.4657,225.7375,25541.0
2021-06-14 11:50:00,232.51,232.51,232.38,232.5,17520.0,225.7084,225.7084,225.5822,225.6987,17520.0
2021-06-14 11:55:00,232.48,232.55,232.41,232.42,14602.0,225.6793,225.7472,225.6113,225.621,14602.0
2021-06-14 12:00:00,232.41,232.45,232.25,232.32,30245.0,225.6113,225.6502,225.456,225.524,30245.0
2021-06-14 12:05:00,232.31,232.34,232.17,232.27,23170.0,225.5143,225.5434,225.3784,225.4754,23170.0
2021-06-14 12:10:00,232.25,232.28,232.04,232.15,25559.0,225.456,225.4851,225.2522,225.3589,25559.0
2021-06-14 12:15:00,232.15,232.25,232.1,232.16,24835.0,225.3589,225.456,225.3104,225.3686,24835.0
2021-06-14 12:20:00,232.16,232.18,231.64,231.64,36393.0,225.3686,225.3881,224.8639,224.8639,36393.0
2021-06-14 12:25:00,231.66,232.05,231.57,232.0,50035.0,224.8833,225.2619,224.7959,225.2133,50035.0
2021-06-14 12:30:00,232.0,232.05,231.77,232.03,51909.0,225.2133,225.2619,224.9901,225.2425,51909.0
2021-06-14 12:35:00,232.03,232.03,231.85,231.91,85071.0,225.2425,225.2425,225.0677,225.126,85071.0
2021-06-14 12:40:00,231.91,232.09,231.91,232.01,18500.0,225.126,225.3007,225.126,225.223,18500.0
2021-06-14 12:45:00,232.02,232.13,231.94,232.01,66683.0,225.2327,225.3395,225.1551,225.223,66683.0
2021-06-14 12:50:00,232.01,232.11,231.97,232.01,12527.0,225.223,225.3201,225.1842,225.223,12527.0
2021-06-14 12:55:00,232.02,232.08,231.99,232.02,19137.0,225.2327,225.291,225.2036,225.2327,19137.0
2021-06-14 13:00:00,232.01,232.24,232.01,232.12,15443.0,225.223,225.4463,225.223,225.3298,15443.0
2021-06-14 13:05:00,232.07,232.15,232.02,232.12,8075.0,225.2813,225.3589,225.2327,225.3298,8075.0
2021-06-14 13:10:00,232.13,232.36,232.13,232.36,17442.0,225.3395,225.5628,225.3395,225.5628,17442.0
2021-06-14 13:15:00,232.35,232.49,232.34,232.47,24052.0,225.5531,225.689,225.5434,225.6696,24052.0
2021-06-14 13:20:00,232.47,232.63,232.44,232.61,20550.0,225.6696,225.8249,225.6405,225.8055,20550.0
2021-06-14 13:25:00,232.57,232.68,232.54,232.64,19467.0,225.7667,225.8734,225.7375,225.8346,19467.0
2021-06-14 13:30:00,232.62,232.79,232.61,232.71,12926.0,225.8152,225.9802,225.8055,225.9026,12926.0
2021-06-14 13:35:00,232.68,232.73,232.62,232.69,12276.0,225.8734,225.922,225.8152,225.8831,12276.0
2021-06-14 13:40:00,232.7,232.74,232.64,232.68,14865.0,225.8929,225.9317,225.8346,225.8734,14865.0
2021-06-14 13:45:00,232.68,233.0,232.66,233.0,34879.0,225.8734,226.1841,225.854,226.1841,34879.0
2021-06-14 13:50:00,233.0,233.06,232.8,232.87,13398.0,226.1841,226.2423,225.9899,226.0579,13398.0
2021-06-14 13:55:00,232.86,232.86,232.69,232.72,16188.0,226.0482,226.0482,225.8831,225.9123,16188.0
2021-06-14 14:00:00,232.75,232.8,232.65,232.72,13123.0,225.9414,225.9899,225.8443,225.9123,13123.0
2021-06-14 14:05:00,232.68,232.74,232.67,232.71,14024.0,225.8734,225.9317,225.8637,225.9026,14024.0
2021-06-14 14:10:00,232.72,232.82,232.63,232.81,20460.0,225.9123,226.0093,225.8249,225.9996,20460.0
2021-06-14 14:15:00,232.79,233.23,232.76,233.12,68353.0,225.9802,226.4073,225.9511,226.3006,68353.0
2021-06-14 14:20:00,233.12,233.13,232.96,233.0,30242.0,226.3006,226.3103,226.1452,226.1841,30242.0
2021-06-14 14:25:00,232.99,233.16,232.89,233.1,19885.0,226.1744,226.3394,226.0773,226.2812,19885.0
2021-06-14 14:30:00,233.11,233.15,233.0,233.06,22126.0,226.2909,226.3297,226.1841,226.2423,22126.0
2021-06-14 14:35:00,233.06,233.2,233.02,233.19,17801.0,226.2423,226.3782,226.2035,226.3685,17801.0
2021-06-14 14:40:00,233.18,233.26,233.1,233.15,21986.0,226.3588,226.4365,226.2812,226.3297,21986.0
2021-06-14 14:45:00,233.16,233.17,233.02,233.09,17626.0,226.3394,226.3491,226.2035,226.2714,17626.0
2021-06-14 14:50:00,233.09,233.1,233.02,233.1,16243.0,226.2714,226.2812,226.2035,226.2812,16243.0
2021-06-14 14:55:00,233.12,233.16,233.02,233.11,20130.0,226.3006,226.3394,226.2035,226.2909,20130.0
2021-06-14 15:00:00,233.11,233.21,233.11,233.19,17637.0,226.2909,226.3879,226.2909,226.3685,17637.0
2021-06-14 15:05:00,233.2,233.2,233.0,233.19,27886.0,226.3782,226.3782,226.1841,226.3685,27886.0
2021-06-14 15:10:00,233.18,233.25,233.0,233.01,22755.0,226.3588,226.4268,226.1841,226.1938,22755.0
2021-06-14 15:15:00,233.01,233.06,232.9,232.93,21001.0,226.1938,226.2423,226.087,226.1161,21001.0
2021-06-14 15:20:00,232.93,232.96,232.84,232.85,21258.0,226.1161,226.1452,226.0288,226.0385,21258.0
2021-06-14 15:25:00,232.84,233.02,232.81,233.01,30568.0,226.0288,226.2035,225.9996,226.1938,30568.0
2021-06-14 15:30:00,233.0,233.17,232.94,233.13,34867.0,226.1841,226.3491,226.1258,226.3103,34867.0
2021-06-14 15:35:00,233.13,233.26,233.01,233.01,42391.0,226.3103,226.4365,226.1938,226.1938,42391.0
2021-06-14 15:40:00,233.02,233.5,233.02,233.45,49860.0,226.2035,226.6694,226.2035,226.6209,49860.0
2021-06-14 15:45:00,233.45,233.52,233.39,233.4,39154.0,226.6209,226.6889,226.5627,226.5724,39154.0
2021-06-14 15:50:00,233.41,233.59,233.35,233.56,70632.0,226.5821,226.7568,226.5238,226.7277,70632.0
2021-06-14 15:55:00,233.56,234.08,233.54,234.07,256409.0,226.7277,227.2325,226.7083,227.2228,256409.0
2021-06-15 09:30:00,234.44,234.8,233.52,233.64,242304.0,227.582,227.9314,226.6889,226.8054,242304.0
2021-06-15 09:35:00,233.7,233.98,233.26,233.98,87534.0,226.8636,227.1354,226.4365,227.1354,87534.0
2021-06-15 09:40:00,233.94,234.06,233.26,233.26,41141.0,227.0966,227.2131,226.4365,226.4365,41141.0
2021-06-15 09:45:00,233.23,233.36,232.93,233.09,42066.0,226.4073,226.5335,226.1161,226.2714,42066.0
2021-06-15 09:50:00,233.11,233.24,232.65,232.76,52248.0,226.2909,226.4171,225.8443,225.9511,52248.0
2021-06-15 09:55:00,232.75,233.32,232.7,233.32,60708.0,225.9414,226.4947,225.8929,226.4947,60708.0
2021-06-15 10:00:00,233.33,233.5,232.99,232.99,46102.0,226.5044,226.6694,226.1744,226.1744,46102.0
2021-06-15 10:05:00,232.99,232.99,232.71,232.8,36526.0,226.1744,226.1744,225.9026,225.9899,36526.0
2021-06-15 10:10:00,232.78,233.11,232.74,232.99,57619.0,225.9705,226.2909,225.9317,226.1744,57619.0
2021-06-15 10:15:00,232.97,233.41,232.97,233.31,39203.0,226.155,226.5821,226.155,226.485,39203.0
2021-06-15 10:20:00,233.3,233.64,233.3,233.59,48714.0,226.4753,226.8054,226.4753,226.7568,48714.0
2021-06-15 10:25:00,233.6,233.7,233.46,233.67,41096.0,226.7665,226.8636,226.6306,226.8345,41096.0
2021-06-15 10:30:00,233.67,233.86,233.53,233.83,37548.0,226.8345,227.0189,226.6986,226.9898,37548.0
2021-06-15 10:35:00,233.81,233.84,233.58,233.71,28973.0,226.9704,226.9995,226.7471,226.8733,28973.0
2021-06-15 10:40:00,233.69,233.83,233.49,233.51,36635.0,226.8539,226.9898,226.6597,226.6792,36635.0
2021-06-15 10:45:00,233.52,233.66,233.51,233.61,29612.0,226.6889,226.8248,226.6792,226.7762,29612.0
2021-06-15 10:50:00,233.6,233.69,233.5,233.57,24915.0,226.7665,226.8539,226.6694,226.7374,24915.0
2021-06-15 10:55:00,233.6,233.66,233.35,233.43,42880.0,226.7665,226.8248,226.5238,226.6015,42880.0
2021-06-15 11:00:00,233.42,233.63,233.42,233.51,24698.0,226.5918,226.7956,226.5918,226.6792,24698.0
2021-06-15 11:05:00,233.52,233.75,233.52,233.52,52714.0,226.6889,226.9121,226.6889,226.6889,52714.0
2021-06-15 11:10:00,233.51,233.53,233.42,233.53,34774.0,226.6792,226.6986,226.5918,226.6986,34774.0
2021-06-15 11:15:00,233.53,233.63,233.48,233.59,24598.0,226.6986,226.7956,226.65,226.7568,24598.0
2021-06-15 11:20:00,233.58,233.62,233.52,233.58,36144.0,226.7471,226.7859,226.6889,226.7471,36144.0
2021-06-15 11:25:00,233.59,233.79,233.59,233.76,58931.0,226.7568,226.951,226.7568,226.9218,58931.0
2021-06-15 11:30:00,233.75,233.84,233.58,233.62,32964.0,226.9121,226.9995,226.7471,226.7859,32964.0
2021-06-15 11:35:00,233.62,233.64,233.52,233.59,22948.0,226.7859,226.8054,226.6889,226.7568,22948.0
2021-06-15 11:40:00,233.6,233.9,233.59,233.81,71185.0,226.7665,227.0577,226.7568,226.9704,71185.0
2021-06-15 11:45:00,233.83,233.91,233.67,233.83,79523.0,226.9898,227.0675,226.8345,226.9898,79523.0
2021-06-15 11:50:00,233.85,233.98,233.76,233.82,28040.0,227.0092,227.1354,226.9218,226.9801,28040.0
2021-06-15 11:55:00,233.84,234.13,233.82,234.11,34016.0,226.9995,227.281,226.9801,227.2616,34016.0
2021-06-15 12:00:00,234.12,234.22,234.1,234.17,25210.0,227.2713,227.3684,227.2519,227.3199,25210.0
2021-06-15 12:05:00,234.15,234.18,234.05,234.17,25994.0,227.3004,227.3296,227.2034,227.3199,25994.0
2021-06-15 12:10:00,234.2,234.23,233.95,233.98,29646.0,227.349,227.3781,227.1063,227.1354,29646.0
2021-06-15 12:15:00,233.99,234.07,233.91,234.05,22867.0,227.1451,227.2228,227.0675,227.2034,22867.0
2021-06-15 12:20:00,234.06,234.17,233.94,233.97,26569.0,227.2131,227.3199,227.0966,227.1257,26569.0
2021-06-15 12:25:00,233.97,234.05,233.85,234.04,57393.0,227.1257,227.2034,227.0092,227.1937,57393.0
2021-06-15 12:30:00,234.06,234.07,233.92,234.02,30235.0,227.2131,227.2228,227.0772,227.1742,30235.0
2021-06-15 12:35:00,234.02,234.06,233.91,233.96,31785.0,227.1742,227.2131,227.0675,227.116,31785.0
2021-06-15 12:40:00,233.97,234.04,233.8,233.83,22115.0,227.1257,227.1937,226.9607,226.9898,22115.0
2021-06-15 12:45:00,233.8,233.86,233.76,233.79,24247.0,226.9607,227.0189,226.9218,226.951,24247.0
2021-06-15 12:50:00,233.79,233.83,233.46,233.48,37261.0,226.951,226.9898,226.6306,226.65,37261.0
2021-06-15 12:55:00,233.47,233.51,233.26,233.35,21276.0,226.6403,226.6792,226.4365,226.5238,21276.0
2021-06-15 13:00:00,233.34,233.47,233.22,233.41,23398.0,226.5141,226.6403,226.3976,226.5821,23398.0
2021-06-15 13:05:00,233.41,233.46,233.36,233.36,15907.0,226.5821,226.6306,226.5335,226.5335,15907.0
2021-06-15 13:10:00,233.34,233.57,233.34,233.52,13532.0,226.5141,226.7374,226.5141,226.6889,13532.0
2021-06-15 13:15:00,233.51,233.52,233.32,233.41,16128.0,226.6792,226.6889,226.4947,226.5821,16128.0
2021-06-15 13:20:00,233.4,233.41,233.26,233.27,22973.0,226.5724,226.5821,226.4365,226.4462,22973.0
2021-06-15 13:25:00,233.26,233.39,233.21,233.31,10769.0,226.4365,226.5627,226.3879,226.485,10769.0
2021-06-15 13:30:00,233.31,233.47,233.29,233.43,14501.0,226.485,226.6403,226.4656,226.6015,14501.0
2021-06-15 13:35:00,233.45,233.51,233.24,233.26,17954.0,226.6209,226.6792,226.4171,226.4365,17954.0
2021-06-15 13:40:00,233.27,233.5,233.27,233.41,14237.0,226.4462,226.6694,226.4462,226.5821,14237.0
2021-06-15 13:45:00,233.42,233.59,233.4,233.54,13463.0,226.5918,226.7568,226.5724,226.7083,13463.0
2021-06-15 13:50:00,233.53,233.61,233.37,233.56,38638.0,226.6986,226.7762,226.5433,226.7277,38638.0
2021-06-15 13:55:00,233.58,233.64,233.52,233.6,14394.0,226.7471,226.8054,226.6889,226.7665,14394.0
2021-06-15 14:00:00,233.61,233.69,233.58,233.64,24215.0,226.7762,226.8539,226.7471,226.8054,24215.0
2021-06-15 14:05:00,233.63,233.78,233.63,233.72,17143.0,226.7956,226.9413,226.7956,226.883,17143.0
2021-06-15 14:10:00,233.72,233.74,233.48,233.48,24122.0,226.883,226.9024,226.65,226.65,24122.0
2021-06-15 14:15:00,233.47,233.68,233.4,233.59,18969.0,226.6403,226.8442,226.5724,226.7568,18969.0
2021-06-15 14:20:00,233.59,233.69,233.54,233.68,23492.0,226.7568,226.8539,226.7083,226.8442,23492.0
2021-06-15 14:25:00,233.68,233.69,233.54,233.6,24956.0,226.8442,226.8539,226.7083,226.7665,24956.0
2021-06-15 14:30:00,233.61,233.64,233.5,233.61,23784.0,226.7762,226.8054,226.6694,226.7762,23784.0
2021-06-15 14:35:00,233.62,233.64,233.38,233.39,24224.0,226.7859,226.8054,226.553,226.5627,24224.0
2021-06-15 14:40:00,233.39,233.53,233.25,233.5,27731.0,226.5627,226.6986,226.4268,226.6694,27731.0
2021-06-15 14:45:00,233.48,233.62,233.48,233.58,16017.0,226.65,226.7859,226.65,226.7471,16017.0
2021-06-15 14:50:00,233.57,233.57,233.38,233.47,29063.0,226.7374,226.7374,226.553,226.6403,29063.0
2021-06-15 14:55:00,233.47,233.6,233.47,233.54,25455.0,226.6403,226.7665,226.6403,226.7083,25455.0
2021-06-15 15:00:00,233.53,233.53,233.37,233.38,26352.0,226.6986,226.6986,226.5433,226.553,26352.0
2021-06-15 15:05:00,233.37,233.58,233.37,233.55,17823.0,226.5433,226.7471,226.5433,226.718,17823.0
2021-06-15 15:10:00,233.55,233.62,233.36,233.38,59962.0,226.718,226.7859,226.5335,226.553,59962.0
2021-06-15 15:15:00,233.38,233.38,233.23,233.29,43831.0,226.553,226.553,226.4073,226.4656,43831.0
2021-06-15 15:20:00,233.28,233.3,233.12,233.13,53630.0,226.4559,226.4753,226.3006,226.3103,53630.0
2021-06-15 15:25:00,233.14,233.16,232.97,233.03,80544.0,226.32,226.3394,226.155,226.2132,80544.0
2021-06-15 15:30:00,233.03,233.03,232.8,232.86,75115.0,226.2132,226.2132,225.9899,226.0482,75115.0
2021-06-15 15:35:00,232.87,232.89,232.75,232.87,74982.0,226.0579,226.0773,225.9414,226.0579,74982.0
2021-06-15 15:40:00,232.9,233.29,232.79,233.29,79886.0,226.087,226.4656,225.9802,226.4656,79886.0
2021-06-15 15:45:00,233.29,233.51,233.28,233.32,80746.0,226.4656,226.6792,226.4559,226.4947,80746.0
2021-06-15 15:50:00,233.36,233.36,232.7,232.72,159182.0,226.5335,226.5335,225.8929,225.9123,159182.0
2021-06-15 15:55:00,232.71,233.09,232.62,233.06,273142.0,225.9026,226.2714,225.8152,226.2423,273142.0
2021-06-16 09:30:00,233.62,233.89,232.69,232.87,168599.0,226.7859,227.048,225.8831,226.0579,168599.0
2021-06-16 09:35:00,232.86,234.18,232.73,233.3,56541.0,226.0482,227.3296,225.922,226.4753,56541.0
2021-06-16 09:40:00,233.32,233.32,232.68,232.73,42418.0,226.4947,226.4947,225.8734,225.922,42418.0
2021-06-16 09:45:00,232.69,232.8,231.98,232.27,57650.0,225.8831,225.9899,225.1939,225.4754,57650.0
2021-06-16 09:50:00,232.32,232.34,231.88,231.99,35906.0,225.524,225.5434,225.0968,225.2036,35906.0
2021-06-16 09:55:00,231.99,232.27,231.93,232.0,40227.0,225.2036,225.4754,225.1454,225.2133,40227.0
2021-06-16 10:00:00,232.06,232.16,231.88,231.88,41552.0,225.2716,225.3686,225.0968,225.0968,41552.0
2021-06-16 10:05:00,231.86,232.15,231.78,231.99,40867.0,225.0774,225.3589,224.9998,225.2036,40867.0
2021-06-16 10:10:00,232.03,232.06,231.72,231.8,34646.0,225.2425,225.2716,224.9415,225.0192,34646.0
2021-06-16 10:15:00,231.81,231.81,231.62,231.76,43017.0,225.0289,225.0289,224.8444,224.9803,43017.0
2021-06-16 10:20:00,231.74,231.97,231.72,231.94,29161.0,224.9609,225.1842,224.9415,225.1551,29161.0
2021-06-16 10:25:00,231.96,232.13,231.91,232.08,35563.0,225.1745,225.3395,225.126,225.291,35563.0
2021-06-16 10:30:00,232.06,232.1,231.75,231.76,41791.0,225.2716,225.3104,224.9706,224.9803,41791.0
2021-06-16 10:35:00,231.78,231.98,231.78,231.79,74706.0,224.9998,225.1939,224.9998,225.0095,74706.0
2021-06-16 10:40:00,231.77,231.78,231.54,231.55,46359.0,224.9901,224.9998,224.7668,224.7765,46359.0
2021-06-16 10:45:00,231.56,231.92,231.56,231.72,45089.0,224.7862,225.1357,224.7862,224.9415,45089.0
2021-06-16 10:50:00,231.73,231.77,231.52,231.53,34625.0,224.9512,224.9901,224.7474,224.7571,34625.0
2021-06-16 10:55:00,231.52,231.64,231.49,231.61,45902.0,224.7474,224.8639,224.7182,224.8347,45902.0
2021-06-16 11:00:00,231.61,231.62,231.3,231.3,62279.0,224.8347,224.8444,224.5338,224.5338,62279.0
2021-06-16 11:05:00,231.3,231.35,231.19,231.21,102169.0,224.5338,224.5823,224.427,224.4464,102169.0
2021-06-16 11:10:00,231.2,231.67,231.2,231.64,42858.0,224.4367,224.893,224.4367,224.8639,42858.0
2021-06-16 11:15:00,231.61,231.76,231.58,231.75,26997.0,224.8347,224.9803,224.8056,224.9706,26997.0
2021-06-16 11:20:00,231.75,231.81,231.61,231.64,34888.0,224.9706,225.0289,224.8347,224.8639,34888.0
2021-06-16 11:25:00,231.62,231.77,231.52,231.74,38328.0,224.8444,224.9901,224.7474,224.9609,38328.0
2021-06-16 11:30:00,231.74,231.77,231.38,231.45,35868.0,224.9609,224.9901,224.6115,224.6794,35868.0
2021-06-16 11:35:00,231.45,231.5,231.24,231.4,33451.0,224.6794,224.728,224.4756,224.6309,33451.0
2021-06-16 11:40:00,231.42,231.57,231.38,231.52,25395.0,224.6503,224.7959,224.6115,224.7474,25395.0
2021-06-16 11:45:00,231.53,231.58,231.46,231.48,23409.0,224.7571,224.8056,224.6891,224.7085,23409.0
2021-06-16 11:50:00,231.46,231.51,231.44,231.46,18484.0,224.6891,224.7377,224.6697,224.6891,18484.0
2021-06-16 11:55:00,231.46,231.56,231.42,231.42,21513.0,224.6891,224.7862,224.6503,224.6503,21513.0
2021-06-16 12:00:00,231.43,231.53,231.39,231.42,23298.0,224.66,224.7571,224.6212,224.6503,23298.0
2021-06-16 12:05:00,231.42,231.43,231.29,231.36,27967.0,224.6503,224.66,224.5241,224.5921,27967.0
2021-06-16 12:10:00,231.37,231.54,231.3,231.54,58783.0,224.6018,224.7668,224.5338,224.7668,58783.0
2021-06-16 12:15:00,231.54,231.6,231.45,231.47,59122.0,224.7668,224.825,224.6794,224.6988,59122.0
2021-06-16 12:20:00,231.46,231.47,231.22,231.32,57806.0,224.6891,224.6988,224.4561,224.5532,57806.0
2021-06-16 12:25:00,231.3,231.37,231.14,231.31,61725.0,224.5338,224.6018,224.3785,224.5435,61725.0
2021-06-16 12:30:00,231.32,231.38,231.24,231.26,54240.0,224.5532,224.6115,224.4756,224.495,54240.0
2021-06-16 12:35:00,231.25,231.26,231.03,231.03,32550.0,224.4853,224.495,224.2717,224.2717,32550.0
2021-06-16 12:40:00,231.05,231.21,231.02,231.17,16949.0,224.2911,224.4464,224.262,224.4076,16949.0
2021-06-16 12:45:00,231.17,231.17,231.05,231.16,13344.0,224.4076,224.4076,224.2911,224.3979,13344.0
2021-06-16 12:50:00,231.16,231.17,231.06,231.12,18602.0,224.3979,224.4076,224.3008,224.3591,18602.0
2021-06-16 12:55:00,231.12,231.4,231.12,231.34,44486.0,224.3591,224.6309,224.3591,224.5726,44486.0
2021-06-16 13:00:00,231.35,231.38,231.15,231.16,26408.0,224.5823,224.6115,224.3882,224.3979,26408.0
2021-06-16 13:05:00,231.17,231.3,231.17,231.21,23382.0,224.4076,224.5338,224.4076,224.4464,23382.0
2021-06-16 13:10:00,231.21,231.37,231.2,231.28,22368.0,224.4464,224.6018,224.4367,224.5144,22368.0
2021-06-16 13:15:00,231.27,231.28,231.16,231.22,27336.0,224.5047,224.5144,224.3979,224.4561,27336.0
2021-06-16 13:20:00,231.19,231.37,231.16,231.27,23408.0,224.427,224.6018,224.3979,224.5047,23408.0
2021-06-16 13:25:00,231.27,231.29,231.05,231.06,22762.0,224.5047,224.5241,224.2911,224.3008,22762.0
2021-06-16 13:30:00,231.06,231.23,231.02,231.2,30891.0,224.3008,224.4659,224.262,224.4367,30891.0
2021-06-16 13:35:00,231.21,231.25,230.97,231.03,67638.0,224.4464,224.4853,224.2135,224.2717,67638.0
2021-06-16 13:40:00,231.03,231.04,230.67,230.77,30434.0,224.2717,224.2814,223.9222,224.0193,30434.0
2021-06-16 13:45:00,230.76,230.83,230.53,230.53,17795.0,224.0096,224.0776,223.7863,223.7863,17795.0
2021-06-16 13:50:00,230.52,230.68,230.52,230.64,45713.0,223.7766,223.9319,223.7766,223.8931,45713.0
2021-06-16 13:55:00,230.66,231.01,230.63,230.82,64961.0,223.9125,224.2523,223.8834,224.0678,64961.0
2021-06-16 14:00:00,230.78,230.78,228.39,228.9,304598.0,224.029,224.029,221.7089,222.204,304598.0
2021-06-16 14:05:00,228.95,230.01,228.93,229.81,63450.0,222.2526,223.2815,222.2331,223.0874,63450.0
2021-06-16 14:10:00,229.77,229.86,229.28,229.29,35582.0,223.0486,223.1359,222.5729,222.5826,35582.0
2021-06-16 14:15:00,229.23,229.25,228.72,228.91,51318.0,222.5244,222.5438,222.0293,222.2137,51318.0
2021-06-16 14:20:00,228.92,228.98,228.66,228.73,44284.0,222.2234,222.2817,221.971,222.039,44284.0
2021-06-16 14:25:00,228.75,229.3,228.75,229.14,59688.0,222.0584,222.5923,222.0584,222.437,59688.0
2021-06-16 14:30:00,229.11,229.38,228.82,229.05,55718.0,222.4079,222.67,222.1264,222.3496,55718.0
2021-06-16 14:35:00,229.05,229.15,228.62,228.66,43987.0,222.3496,222.4467,221.9322,221.971,43987.0
2021-06-16 14:40:00,228.71,228.73,228.02,228.02,92885.0,222.0196,222.039,221.3498,221.3498,92885.0
2021-06-16 14:45:00,228.04,228.7,228.0,228.39,98404.0,221.3692,222.0099,221.3303,221.7089,98404.0
2021-06-16 14:50:00,228.36,228.96,228.33,228.77,75186.0,221.6798,222.2623,221.6507,222.0778,75186.0
2021-06-16 14:55:00,228.8,229.19,228.61,229.11,85087.0,222.1069,222.4855,221.9225,222.4079,85087.0
2021-06-16 15:00:00,229.11,229.5,229.08,229.46,109803.0,222.4079,222.7865,222.3787,222.7476,109803.0
2021-06-16 15:05:00,229.45,229.86,229.42,229.78,74109.0,222.7379,223.1359,222.7088,223.0583,74109.0
2021-06-16 15:10:00,229.78,230.15,229.77,229.91,95187.0,223.0583,223.4174,223.0486,223.1845,95187.0
2021-06-16 15:15:00,229.92,230.09,229.83,230.01,127700.0,223.1942,223.3592,223.1068,223.2815,127700.0
2021-06-16 15:20:00,230.0,230.13,229.85,230.09,77445.0,223.2718,223.398,223.1262,223.3592,77445.0
2021-06-16 15:25:00,230.11,230.12,229.65,229.75,53637.0,223.3786,223.3883,222.9321,223.0291,53637.0
2021-06-16 15:30:00,229.77,229.83,229.43,229.55,48332.0,223.0486,223.1068,222.7185,222.835,48332.0
2021-06-16 15:35:00,229.55,229.71,229.44,229.7,64836.0,222.835,222.9903,222.7282,222.9806,64836.0
2021-06-16 15:40:00,229.7,230.02,229.41,229.49,66285.0,222.9806,223.2912,222.6991,222.7768,66285.0
2021-06-16 15:45:00,229.48,229.48,229.04,229.09,121176.0,222.767,222.767,222.3399,222.3885,121176.0
2021-06-16 15:50:00,229.03,229.45,229.01,229.37,179108.0,222.3302,222.7379,222.3108,222.6603,179108.0
2021-06-16 15:55:00,229.36,229.62,229.09,229.6,330273.0,222.6506,222.903,222.3885,222.8835,330273.0
2021-06-17 09:30:00,229.21,230.72,229.21,230.66,216840.0,222.5049,223.9708,222.5049,223.9125,216840.0
2021-06-17 09:35:00,230.61,231.15,230.6,231.0,84895.0,223.864,224.3882,223.8543,224.2426,84895.0
2021-06-17 09:40:00,231.0,231.36,230.1,230.12,73055.0,224.2426,224.5921,223.3689,223.3883,73055.0
2021-06-17 09:45:00,230.17,230.35,229.95,230.21,41106.0,223.4369,223.6116,223.2233,223.4757,41106.0
2021-06-17 09:50:00,230.23,230.72,230.06,230.63,31136.0,223.4951,223.9708,223.3301,223.8834,31136.0
2021-06-17 09:55:00,230.65,230.82,230.55,230.71,24698.0,223.9028,224.0678,223.8057,223.9611,24698.0
2021-06-17 10:00:00,230.7,231.0,230.7,231.0,25235.0,223.9514,224.2426,223.9514,224.2426,25235.0
2021-06-17 10:05:00,231.02,231.03,230.35,230.47,74007.0,224.262,224.2717,223.6116,223.7281,74007.0
2021-06-17 10:10:00,230.47,230.5,230.14,230.22,31450.0,223.7281,223.7572,223.4077,223.4854,31450.0
2021-06-17 10:15:00,230.2,230.24,229.89,230.24,28290.0,223.466,223.5048,223.1651,223.5048,28290.0
2021-06-17 10:20:00,230.24,230.27,229.95,230.13,34111.0,223.5048,223.5339,223.2233,223.398,34111.0
2021-06-17 10:25:00,230.12,230.4,230.11,230.3,31060.0,223.3883,223.6601,223.3786,223.5631,31060.0
2021-06-17 10:30:00,230.29,230.72,230.29,230.64,52652.0,223.5534,223.9708,223.5534,223.8931,52652.0
2021-06-17 10:35:00,230.63,231.27,230.62,230.92,125240.0,223.8834,224.5047,223.8737,224.1649,125240.0
2021-06-17 10:40:00,230.92,231.16,230.84,231.07,27453.0,224.1649,224.3979,224.0873,224.3105,27453.0
2021-06-17 10:45:00,231.05,231.1,230.51,230.69,46149.0,224.2911,224.3397,223.7669,223.9417,46149.0
2021-06-17 10:50:00,230.62,230.62,230.28,230.36,78606.0,223.8737,223.8737,223.5436,223.6213,78606.0
2021-06-17 10:55:00,230.35,230.43,230.16,230.17,54270.0,223.6116,223.6893,223.4272,223.4369,54270.0
2021-06-17 11:00:00,230.18,230.23,229.82,229.84,27187.0,223.4466,223.4951,223.0971,223.1165,27187.0
2021-06-17 11:05:00,229.87,230.03,229.73,229.73,35140.0,223.1456,223.301,223.0097,223.0097,35140.0
2021-06-17 11:10:00,229.73,230.18,229.6,230.15,48300.0,223.0097,223.4466,222.8835,223.4174,48300.0
2021-06-17 11:15:00,230.16,230.48,230.11,230.36,66930.0,223.4272,223.7378,223.3786,223.6213,66930.0
2021-06-17 11:20:00,230.39,230.82,230.29,230.67,52455.0,223.6504,224.0678,223.5534,223.9222,52455.0
2021-06-17 11:25:00,230.7,230.84,230.6,230.69,41591.0,223.9514,224.0873,223.8543,223.9417,41591.0
2021-06-17 11:30:00,230.69,230.99,230.59,230.98,57457.0,223.9417,224.2329,223.8446,224.2232,57457.0
2021-06-17 11:35:00,231.0,231.34,230.84,231.3,60661.0,224.2426,224.5726,224.0873,224.5338,60661.0
2021-06-17 11:40:00,231.32,231.76,231.29,231.76,25282.0,224.5532,224.9803,224.5241,224.9803,25282.0
2021-06-17 11:45:00,231.78,232.55,231.77,232.54,53714.0,224.9998,225.7472,224.9901,225.7375,53714.0
2021-06-17 11:50:00,232.54,232.77,232.42,232.73,55084.0,225.7375,225.9608,225.621,225.922,55084.0
2021-06-17 11:55:00,232.77,232.85,232.29,232.42,59527.0,225.9608,226.0385,225.4948,225.621,59527.0
2021-06-17 12:00:00,232.4,232.42,232.14,232.33,36697.0,225.6016,225.621,225.3492,225.5337,36697.0
2021-06-17 12:05:00,232.39,232.41,232.08,232.13,31550.0,225.5919,225.6113,225.291,225.3395,31550.0
2021-06-17 12:10:00,232.16,232.49,232.16,232.46,31359.0,225.3686,225.689,225.3686,225.6599,31359.0
2021-06-17 12:15:00,232.44,232.46,232.1,232.24,28880.0,225.6405,225.6599,225.3104,225.4463,28880.0
2021-06-17 12:20:00,232.21,232.22,231.67,231.79,45334.0,225.4172,225.4269,224.893,225.0095,45334.0
2021-06-17 12:25:00,231.79,232.01,231.66,231.73,22501.0,225.0095,225.223,224.8833,224.9512,22501.0
2021-06-17 12:30:00,231.68,231.75,231.44,231.71,28717.0,224.9027,224.9706,224.6697,224.9318,28717.0
2021-06-17 12:35:00,231.7,231.85,231.56,231.64,41153.0,224.9221,225.0677,224.7862,224.8639,41153.0
2021-06-17 12:40:00,231.66,231.98,231.66,231.81,15215.0,224.8833,225.1939,224.8833,225.0289,15215.0
2021-06-17 12:45:00,231.8,231.96,231.74,231.9,13845.0,225.0192,225.1745,224.9609,225.1163,13845.0
2021-06-17 12:50:00,231.9,232.14,231.74,232.12,19366.0,225.1163,225.3492,224.9609,225.3298,19366.0
2021-06-17 12:55:00,232.13,232.39,232.08,232.39,18432.0,225.3395,225.5919,225.291,225.5919,18432.0
2021-06-17 13:00:00,232.4,232.5,232.33,232.41,35432.0,225.6016,225.6987,225.5337,225.6113,35432.0
2021-06-17 13:05:00,232.44,232.71,232.44,232.68,21164.0,225.6405,225.9026,225.6405,225.8734,21164.0
2021-06-17 13:10:00,232.72,232.72,232.4,232.4,23919.0,225.9123,225.9123,225.6016,225.6016,23919.0
2021-06-17 13:15:00,232.42,232.51,232.35,232.35,13743.0,225.621,225.7084,225.5531,225.5531,13743.0
2021-06-17 13:20:00,232.38,232.5,232.29,232.4,24492.0,225.5822,225.6987,225.4948,225.6016,24492.0
2021-06-17 13:25:00,232.41,232.66,232.33,232.65,14921.0,225.6113,225.854,225.5337,225.8443,14921.0
2021-06-17 13:30:00,232.68,232.82,232.64,232.76,18793.0,225.8734,226.0093,225.8346,225.9511,18793.0
2021-06-17 13:35:00,232.75,232.92,232.67,232.92,28997.0,225.9414,226.1064,225.8637,226.1064,28997.0
2021-06-17 13:40:00,232.94,233.3,232.93,233.17,38864.0,226.1258,226.4753,226.1161,226.3491,38864.0
2021-06-17 13:45:00,233.15,233.34,233.14,233.27,26702.0,226.3297,226.5141,226.32,226.4462,26702.0
2021-06-17 13:50:00,233.31,233.32,233.06,233.08,30597.0,226.485,226.4947,226.2423,226.2617,30597.0
2021-06-17 13:55:00,233.06,233.16,232.96,233.13,20696.0,226.2423,226.3394,226.1452,226.3103,20696.0
2021-06-17 14:00:00,233.15,233.2,232.88,233.11,23072.0,226.3297,226.3782,226.0676,226.2909,23072.0
2021-06-17 14:05:00,233.08,233.08,232.79,232.84,12901.0,226.2617,226.2617,225.9802,226.0288,12901.0
2021-06-17 14:10:00,232.83,232.96,232.76,232.86,20859.0,226.019,226.1452,225.9511,226.0482,20859.0
2021-06-17 14:15:00,232.91,232.97,232.78,232.93,21520.0,226.0967,226.155,225.9705,226.1161,21520.0
2021-06-17 14:20:00,232.94,233.2,232.9,233.11,62687.0,226.1258,226.3782,226.087,226.2909,62687.0
2021-06-17 14:25:00,233.07,233.19,233.04,233.04,74574.0,226.252,226.3685,226.2229,226.2229,74574.0
2021-06-17 14:30:00,233.08,233.1,232.75,232.83,49411.0,226.2617,226.2812,225.9414,226.019,49411.0
2021-06-17 14:35:00,232.78,232.88,232.7,232.77,18566.0,225.9705,226.0676,225.8929,225.9608,18566.0
2021-06-17 14:40:00,232.78,232.79,232.59,232.78,23649.0,225.9705,225.9802,225.7861,225.9705,23649.0
2021-06-17 14:45:00,232.77,232.85,232.67,232.8,33869.0,225.9608,226.0385,225.8637,225.9899,33869.0
2021-06-17 14:50:00,232.77,232.84,232.71,232.75,21202.0,225.9608,226.0288,225.9026,225.9414,21202.0
2021-06-17 14:55:00,232.73,232.9,232.65,232.65,20562.0,225.922,226.087,225.8443,225.8443,20562.0
2021-06-17 15:00:00,232.69,232.81,232.47,232.73,36014.0,225.8831,225.9996,225.6696,225.922,36014.0
2021-06-17 15:05:00,232.71,232.74,232.59,232.71,24034.0,225.9026,225.9317,225.7861,225.9026,24034.0
2021-06-17 15:10:00,232.7,232.92,232.64,232.9,22463.0,225.8929,226.1064,225.8346,226.087,22463.0
2021-06-17 15:15:00,232.9,233.0,232.88,232.96,24738.0,226.087,226.1841,226.0676,226.1452,24738.0
2021-06-17 15:20:00,232.96,232.99,232.7,232.74,30275.0,226.1452,226.1744,225.8929,225.9317,30275.0
2021-06-17 15:25:00,232.75,232.93,232.75,232.92,40860.0,225.9414,226.1161,225.9414,226.1064,40860.0
2021-06-17 15:30:00,232.9,232.96,232.71,232.76,47963.0,226.087,226.1452,225.9026,225.9511,47963.0
2021-06-17 15:35:00,232.77,232.86,232.66,232.8,52104.0,225.9608,226.0482,225.854,225.9899,52104.0
2021-06-17 15:40:00,232.81,232.9,232.66,232.69,52153.0,225.9996,226.087,225.854,225.8831,52153.0
2021-06-17 15:45:00,232.7,232.81,232.49,232.51,61389.0,225.8929,225.9996,225.689,225.7084,61389.0
2021-06-17 15:50:00,232.54,232.75,232.09,232.21,91418.0,225.7375,225.9414,225.3007,225.4172,91418.0
2021-06-17 15:55:00,232.23,232.36,232.04,232.22,183980.0,225.4366,225.5628,225.2522,225.4269,183980.0
2021-06-18 09:30:00,230.45,230.87,229.22,230.4,1084229.0,223.7087,224.1164,222.5147,223.6601,1084229.0
2021-06-18 09:35:00,230.36,230.91,230.08,230.64,92133.0,223.6213,224.1552,223.3495,223.8931,92133.0
2021-06-18 09:40:00,230.65,231.09,230.41,231.03,44724.0,223.9028,224.3299,223.6698,224.2717,44724.0
2021-06-18 09:45:00,230.97,231.49,230.91,231.3,53990.0,224.2135,224.7182,224.1552,224.5338,53990.0
2021-06-18 09:50:00,231.35,231.41,230.55,230.69,72471.0,224.5823,224.6406,223.8057,223.9417,72471.0
2021-06-18 09:55:00,230.7,231.63,230.64,231.35,39201.0,223.9514,224.8542,223.8931,224.5823,39201.0
2021-06-18 10:00:00,231.24,231.41,230.44,230.44,42489.0,224.4756,224.6406,223.699,223.699,42489.0
2021-06-18 10:05:00,230.48,231.04,230.37,230.92,45155.0,223.7378,224.2814,223.631,224.1649,45155.0
2021-06-18 10:10:00,230.97,231.33,230.65,231.08,37883.0,224.2135,224.5629,223.9028,224.3202,37883.0
2021-06-18 10:15:00,231.08,231.57,231.0,231.2,32075.0,224.3202,224.7959,224.2426,224.4367,32075.0
2021-06-18 10:20:00,231.23,231.71,230.98,231.37,40163.0,224.4659,224.9318,224.2232,224.6018,40163.0
2021-06-18 10:25:00,231.29,231.65,231.18,231.53,30413.0,224.5241,224.8736,224.4173,224.7571,30413.0
2021-06-18 10:30:00,231.48,231.5,230.85,231.18,26873.0,224.7085,224.728,224.097,224.4173,26873.0
2021-06-18 10:35:00,231.17,231.31,231.01,231.18,28784.0,224.4076,224.5435,224.2523,224.4173,28784.0
2021-06-18 10:40:00,231.17,231.19,230.63,230.74,38262.0,224.4076,224.427,223.8834,223.9902,38262.0
2021-06-18 10:45:00,230.76,230.84,230.44,230.5,67666.0,224.0096,224.0873,223.699,223.7572,67666.0
2021-06-18 10:50:00,230.46,230.51,230.11,230.16,36215.0,223.7184,223.7669,223.3786,223.4272,36215.0
2021-06-18 10:55:00,230.18,230.41,230.06,230.09,32966.0,223.4466,223.6698,223.3301,223.3592,32966.0
2021-06-18 11:00:00,230.1,230.34,229.93,229.93,76275.0,223.3689,223.6019,223.2039,223.2039,76275.0
2021-06-18 11:05:00,229.93,230.0,229.58,229.6,53909.0,223.2039,223.2718,222.8641,222.8835,53909.0
2021-06-18 11:10:00,229.6,229.77,229.47,229.54,49428.0,222.8835,223.0486,222.7573,222.8253,49428.0
2021-06-18 11:15:00,229.53,230.21,229.52,230.03,54322.0,222.8156,223.4757,222.8059,223.301,54322.0
2021-06-18 11:20:00,229.99,230.17,229.87,229.9,46625.0,223.2621,223.4369,223.1456,223.1748,46625.0
2021-06-18 11:25:00,229.9,229.92,229.62,229.75,56900.0,223.1748,223.1942,222.903,223.0291,56900.0
2021-06-18 11:30:00,229.75,230.32,229.67,230.25,32002.0,223.0291,223.5825,222.9515,223.5145,32002.0
2021-06-18 11:35:00,230.27,230.51,230.14,230.44,25421.0,223.5339,223.7669,223.4077,223.699,25421.0
2021-06-18 11:40:00,230.42,230.45,230.13,230.23,19700.0,223.6795,223.7087,223.398,223.4951,19700.0
2021-06-18 11:45:00,230.25,230.36,230.19,230.29,23338.0,223.5145,223.6213,223.4563,223.5534,23338.0
2021-06-18 11:50:00,230.3,230.49,230.3,230.32,30071.0,223.5631,223.7475,223.5631,223.5825,30071.0
2021-06-18 11:55:00,230.33,230.54,230.23,230.54,28851.0,223.5922,223.796,223.4951,223.796,28851.0
2021-06-18 12:00:00,230.47,230.81,230.37,230.8,19339.0,223.7281,224.0581,223.631,224.0484,19339.0
2021-06-18 12:05:00,230.8,231.25,230.79,231.23,29149.0,224.0484,224.4853,224.0387,224.4659,29149.0
2021-06-18 12:10:00,231.25,231.29,231.13,231.25,16729.0,224.4853,224.5241,224.3688,224.4853,16729.0
2021-06-18 12:15:00,231.25,231.48,231.18,231.46,16472.0,224.4853,224.7085,224.4173,224.6891,16472.0
2021-06-18 12:20:00,231.49,231.68,231.31,231.43,25870.0,224.7182,224.9027,224.5435,224.66,25870.0
2021-06-18 12:25:00,231.45,231.63,231.38,231.62,11496.0,224.6794,224.8542,224.6115,224.8444,11496.0
2021-06-18 12:30:00,231.64,231.66,231.49,231.49,24979.0,224.8639,224.8833,224.7182,224.7182,24979.0
2021-06-18 12:35:00,231.5,231.57,231.44,231.53,10723.0,224.728,224.7959,224.6697,224.7571,10723.0
2021-06-18 12:40:00,231.47,231.47,231.26,231.28,16761.0,224.6988,224.6988,224.495,224.5144,16761.0
2021-06-18 12:45:00,231.28,231.32,231.1,231.23,16109.0,224.5144,224.5532,224.3397,224.4659,16109.0
2021-06-18 12:50:00,231.26,231.42,231.2,231.34,20492.0,224.495,224.6503,224.4367,224.5726,20492.0
2021-06-18 12:55:00,231.34,231.48,231.29,231.44,19364.0,224.5726,224.7085,224.5241,224.6697,19364.0
2021-06-18 13:00:00,231.45,231.75,231.41,231.74,66017.0,224.6794,224.9706,224.6406,224.9609,66017.0
2021-06-18 13:05:00,231.74,231.98,231.74,231.93,44786.0,224.9609,225.1939,224.9609,225.1454,44786.0
2021-06-18 13:10:00,231.92,232.13,231.91,232.06,28414.0,225.1357,225.3395,225.126,225.2716,28414.0
2021-06-18 13:15:00,232.07,232.18,231.98,232.14,25852.0,225.2813,225.3881,225.1939,225.3492,25852.0
2021-06-18 13:20:00,232.13,232.13,231.85,231.96,24242.0,225.3395,225.3395,225.0677,225.1745,24242.0
2021-06-18 13:25:00,231.95,231.97,231.77,231.82,27082.0,225.1648,225.1842,224.9901,225.0386,27082.0
2021-06-18 13:30:00,231.8,231.88,231.73,231.85,25464.0,225.0192,225.0968,224.9512,225.0677,25464.0
2021-06-18 13:35:00,231.87,232.09,231.85,232.04,28712.0,225.0871,225.3007,225.0677,225.2522,28712.0
2021-06-18 13:40:00,232.05,232.11,231.97,232.01,31859.0,225.2619,225.3201,225.1842,225.223,31859.0
2021-06-18 13:45:00,232.03,232.07,231.65,231.65,26225.0,225.2425,225.2813,224.8736,224.8736,26225.0
2021-06-18 13:50:00,231.69,231.94,231.56,231.93,21239.0,224.9124,225.1551,224.7862,225.1454,21239.0
2021-06-18 13:55:00,231.9,232.02,231.84,231.96,16502.0,225.1163,225.2327,225.058,225.1745,16502.0
2021-06-18 14:00:00,231.95,232.08,231.8,231.97,17272.0,225.1648,225.291,225.0192,225.1842,17272.0
2021-06-18 14:05:00,231.96,232.03,231.85,231.86,19762.0,225.1745,225.2425,225.0677,225.0774,19762.0
2021-06-18 14:10:00,231.86,231.87,231.68,231.74,22149.0,225.0774,225.0871,224.9027,224.9609,22149.0
2021-06-18 14:15:00,231.75,231.79,231.52,231.6,9843.0,224.9706,225.0095,224.7474,224.825,9843.0
2021-06-18 14:20:00,231.59,231.72,231.49,231.53,13007.0,224.8153,224.9415,224.7182,224.7571,13007.0
2021-06-18 14:25:00,231.56,231.58,231.42,231.5,12653.0,224.7862,224.8056,224.6503,224.728,12653.0
2021-06-18 14:30:00,231.48,231.55,229.25,231.34,28760.0,224.7085,224.7765,222.5438,224.5726,28760.0
2021-06-18 14:35:00,231.35,231.39,231.11,231.14,23757.0,224.5823,224.6212,224.3494,224.3785,23757.0
2021-06-18 14:40:00,231.15,231.19,230.94,231.02,30199.0,224.3882,224.427,224.1843,224.262,30199.0
2021-06-18 14:45:00,231.02,231.09,230.82,230.88,23028.0,224.262,224.3299,224.0678,224.1261,23028.0
2021-06-18 14:50:00,230.93,230.99,230.74,230.74,18150.0,224.1746,224.2329,223.9902,223.9902,18150.0
2021-06-18 14:55:00,230.75,230.75,230.46,230.55,39570.0,223.9999,223.9999,223.7184,223.8057,39570.0
2021-06-18 15:00:00,230.54,230.65,230.42,230.59,35883.0,223.796,223.9028,223.6795,223.8446,35883.0
2021-06-18 15:05:00,230.57,230.57,230.26,230.26,45231.0,223.8252,223.8252,223.5242,223.5242,45231.0
2021-06-18 15:10:00,230.26,230.57,230.19,230.53,74216.0,223.5242,223.8252,223.4563,223.7863,74216.0
2021-06-18 15:15:00,230.53,231.03,230.44,231.02,49305.0,223.7863,224.2717,223.699,224.262,49305.0
2021-06-18 15:20:00,231.01,231.41,231.0,231.37,41163.0,224.2523,224.6406,224.2426,224.6018,41163.0
2021-06-18 15:25:00,231.39,231.45,231.21,231.3,44537.0,224.6212,224.6794,224.4464,224.5338,44537.0
2021-06-18 15:30:00,231.3,231.33,231.06,231.16,31940.0,224.5338,224.5629,224.3008,224.3979,31940.0
2021-06-18 15:35:00,231.17,231.34,231.01,231.33,29663.0,224.4076,224.5726,224.2523,224.5629,29663.0
2021-06-18 15:40:00,231.33,231.7,231.26,231.6,43773.0,224.5629,224.9221,224.495,224.825,43773.0
2021-06-18 15:45:00,231.61,231.71,230.83,230.86,82348.0,224.8347,224.9318,224.0776,224.1067,82348.0
2021-06-18 15:50:00,230.86,231.55,230.86,231.4,159884.0,224.1067,224.7765,224.1067,224.6309,159884.0
2021-06-18 15:55:00,231.4,231.59,230.3,230.43,307022.0,224.6309,224.8153,223.5631,223.6893,307022.0
2021-06-21 09:30:00,231.45,231.6,230.4,230.67,166843.0,224.6794,224.825,223.6601,223.9222,166843.0
2021-06-21 09:35:00,230.58,231.05,230.45,230.88,33748.0,223.8349,224.2911,223.7087,224.1261,33748.0
2021-06-21 09:40:00,230.9,231.83,230.79,231.8,43365.0,224.1455,225.0483,224.0387,225.0192,43365.0
2021-06-21 09:45:00,231.78,232.04,231.39,231.98,61760.0,224.9998,225.2522,224.6212,225.1939,61760.0
2021-06-21 09:50:00,231.98,232.65,231.87,232.59,54516.0,225.1939,225.8443,225.0871,225.7861,54516.0
2021-06-21 09:55:00,232.64,233.4,232.64,233.4,56731.0,225.8346,226.5724,225.8346,226.5724,56731.0
2021-06-21 10:00:00,233.46,233.76,233.22,233.68,69447.0,226.6306,226.9218,226.3976,226.8442,69447.0
2021-06-21 10:05:00,233.73,234.29,233.67,234.24,237980.0,226.8927,227.4363,226.8345,227.3878,237980.0
2021-06-21 10:10:00,234.26,234.32,233.67,233.97,61770.0,227.4072,227.4655,226.8345,227.1257,61770.0
2021-06-21 10:15:00,233.98,234.11,233.6,233.83,58032.0,227.1354,227.2616,226.7665,226.9898,58032.0
2021-06-21 10:20:00,233.81,234.17,233.59,233.94,71704.0,226.9704,227.3199,226.7568,227.0966,71704.0
2021-06-21 10:25:00,233.96,234.53,233.94,234.47,52218.0,227.116,227.6693,227.0966,227.6111,52218.0
2021-06-21 10:30:00,234.45,234.89,234.43,234.76,37300.0,227.5917,228.0188,227.5722,227.8926,37300.0
2021-06-21 10:35:00,234.76,234.98,234.7,234.81,45030.0,227.8926,228.1062,227.8343,227.9411,45030.0
2021-06-21 10:40:00,234.83,234.9,234.67,234.87,46368.0,227.9605,228.0285,227.8052,227.9994,46368.0
2021-06-21 10:45:00,234.91,235.01,234.81,234.91,82422.0,228.0382,228.1353,227.9411,228.0382,82422.0
2021-06-21 10:50:00,234.9,234.93,234.72,234.77,32203.0,228.0285,228.0576,227.8538,227.9023,32203.0
2021-06-21 10:55:00,234.78,235.0,234.77,234.87,38963.0,227.912,228.1256,227.9023,227.9994,38963.0
2021-06-21 11:00:00,234.84,234.88,234.68,234.8,23874.0,227.9703,228.0091,227.8149,227.9314,23874.0
2021-06-21 11:05:00,234.81,235.01,234.54,234.65,26924.0,227.9411,228.1353,227.679,227.7858,26924.0
2021-06-21 11:10:00,234.64,234.71,234.28,234.33,30464.0,227.7761,227.8441,227.4266,227.4752,30464.0
2021-06-21 11:15:00,234.35,234.61,234.33,234.57,24620.0,227.4946,227.747,227.4752,227.7081,24620.0
2021-06-21 11:20:00,234.54,234.61,234.33,234.34,21448.0,227.679,227.747,227.4752,227.4849,21448.0
2021-06-21 11:25:00,234.34,234.38,233.98,234.03,36402.0,227.4849,227.5237,227.1354,227.1839,36402.0
2021-06-21 11:30:00,234.05,234.11,233.76,233.78,31909.0,227.2034,227.2616,226.9218,226.9413,31909.0
2021-06-21 11:35:00,233.79,233.95,233.69,233.77,31823.0,226.951,227.1063,226.8539,226.9316,31823.0
2021-06-21 11:40:00,233.76,234.5,233.74,233.97,80076.0,226.9218,227.6402,226.9024,227.1257,80076.0
2021-06-21 11:45:00,233.99,234.06,233.95,233.96,15303.0,227.1451,227.2131,227.1063,227.116,15303.0
2021-06-21 11:50:00,233.95,234.05,233.87,233.98,13105.0,227.1063,227.2034,227.0286,227.1354,13105.0
2021-06-21 11:55:00,233.98,234.01,233.77,233.95,34965.0,227.1354,227.1645,226.9316,227.1063,34965.0
2021-06-21 12:00:00,233.99,234.0,233.86,233.89,22975.0,227.1451,227.1548,227.0189,227.048,22975.0
2021-06-21 12:05:00,233.89,233.93,233.8,233.91,9184.0,227.048,227.0869,226.9607,227.0675,9184.0
2021-06-21 12:10:00,233.92,233.99,233.88,233.94,14888.0,227.0772,227.1451,227.0383,227.0966,14888.0
2021-06-21 12:15:00,233.93,233.97,233.84,233.92,11620.0,227.0869,227.1257,226.9995,227.0772,11620.0
2021-06-21 12:20:00,233.92,233.93,233.64,233.71,16363.0,227.0772,227.0869,226.8054,226.8733,16363.0
2021-06-21 12:25:00,233.7,233.89,233.7,233.74,24336.0,226.8636,227.048,226.8636,226.9024,24336.0
2021-06-21 12:30:00,233.76,233.8,233.68,233.75,22772.0,226.9218,226.9607,226.8442,226.9121,22772.0
2021-06-21 12:35:00,233.75,233.75,233.52,233.62,29037.0,226.9121,226.9121,226.6889,226.7859,29037.0
2021-06-21 12:40:00,233.64,233.75,233.54,233.68,23591.0,226.8054,226.9121,226.7083,226.8442,23591.0
2021-06-21 12:45:00,233.7,233.85,233.57,233.72,14387.0,226.8636,227.0092,226.7374,226.883,14387.0
2021-06-21 12:50:00,233.71,233.8,233.61,233.79,14025.0,226.8733,226.9607,226.7762,226.951,14025.0
2021-06-21 12:55:00,233.77,233.86,233.68,233.7,31166.0,226.9316,227.0189,226.8442,226.8636,31166.0
2021-06-21 13:00:00,233.71,233.74,233.52,233.57,36765.0,226.8733,226.9024,226.6889,226.7374,36765.0
2021-06-21 13:05:00,233.61,233.7,233.53,233.54,25003.0,226.7762,226.8636,226.6986,226.7083,25003.0
2021-06-21 13:10:00,233.5,233.81,233.44,233.75,22188.0,226.6694,226.9704,226.6112,226.9121,22188.0
2021-06-21 13:15:00,233.74,233.85,233.67,233.75,20684.0,226.9024,227.0092,226.8345,226.9121,20684.0
2021-06-21 13:20:00,233.75,233.78,233.57,233.63,26153.0,226.9121,226.9413,226.7374,226.7956,26153.0
2021-06-21 13:25:00,233.65,233.85,233.6,233.77,32885.0,226.8151,227.0092,226.7665,226.9316,32885.0
2021-06-21 13:30:00,233.77,233.89,233.76,233.88,19873.0,226.9316,227.048,226.9218,227.0383,19873.0
2021-06-21 13:35:00,233.89,234.08,233.83,234.07,20655.0,227.048,227.2325,226.9898,227.2228,20655.0
2021-06-21 13:40:00,234.06,234.32,234.0,234.25,52185.0,227.2131,227.4655,227.1548,227.3975,52185.0
2021-06-21 13:45:00,234.24,234.38,234.06,234.38,32284.0,227.3878,227.5237,227.2131,227.5237,32284.0
2021-06-21 13:50:00,234.36,234.41,234.3,234.41,18294.0,227.5043,227.5528,227.446,227.5528,18294.0
2021-06-21 13:55:00,234.42,234.42,234.28,234.36,23013.0,227.5625,227.5625,227.4266,227.5043,23013.0
2021-06-21 14:00:00,234.39,234.42,234.24,234.27,17290.0,227.5334,227.5625,227.3878,227.4169,17290.0
2021-06-21 14:05:00,234.3,234.46,234.23,234.43,17138.0,227.446,227.6014,227.3781,227.5722,17138.0
2021-06-21 14:10:00,234.43,234.49,234.41,234.48,14923.0,227.5722,227.6305,227.5528,227.6208,14923.0
2021-06-21 14:15:00,234.49,234.6,234.45,234.5,20366.0,227.6305,227.7373,227.5917,227.6402,20366.0
2021-06-21 14:20:00,234.47,234.5,234.28,234.33,16752.0,227.6111,227.6402,227.4266,227.4752,16752.0
2021-06-21 14:25:00,234.34,234.5,234.27,234.41,17256.0,227.4849,227.6402,227.4169,227.5528,17256.0
2021-06-21 14:30:00,234.39,234.49,234.33,234.46,15111.0,227.5334,227.6305,227.4752,227.6014,15111.0
2021-06-21 14:35:00,234.45,234.53,234.41,234.46,19069.0,227.5917,227.6693,227.5528,227.6014,19069.0
2021-06-21 14:40:00,234.47,234.53,234.41,234.5,19597.0,227.6111,227.6693,227.5528,227.6402,19597.0
2021-06-21 14:45:00,234.51,234.58,234.39,234.39,15945.0,227.6499,227.7179,227.5334,227.5334,15945.0
2021-06-21 14:50:00,234.39,234.56,234.39,234.47,19067.0,227.5334,227.6984,227.5334,227.6111,19067.0
2021-06-21 14:55:00,234.5,234.59,234.41,234.47,18130.0,227.6402,227.7276,227.5528,227.6111,18130.0
2021-06-21 15:00:00,234.46,234.5,234.34,234.43,23145.0,227.6014,227.6402,227.4849,227.5722,23145.0
2021-06-21 15:05:00,234.42,234.52,234.38,234.51,21609.0,227.5625,227.6596,227.5237,227.6499,21609.0
2021-06-21 15:10:00,234.5,234.5,234.31,234.33,22129.0,227.6402,227.6402,227.4558,227.4752,22129.0
2021-06-21 15:15:00,234.35,234.42,234.18,234.35,35128.0,227.4946,227.5625,227.3296,227.4946,35128.0
2021-06-21 15:20:00,234.36,234.4,234.22,234.29,25241.0,227.5043,227.5431,227.3684,227.4363,25241.0
2021-06-21 15:25:00,234.31,234.38,234.19,234.38,25222.0,227.4558,227.5237,227.3393,227.5237,25222.0
2021-06-21 15:30:00,234.38,234.39,234.25,234.32,45062.0,227.5237,227.5334,227.3975,227.4655,45062.0
2021-06-21 15:35:00,234.35,234.5,234.33,234.44,36998.0,227.4946,227.6402,227.4752,227.582,36998.0
2021-06-21 15:40:00,234.44,234.48,234.15,234.21,49747.0,227.582,227.6208,227.3004,227.3587,49747.0
2021-06-21 15:45:00,234.21,234.32,234.02,234.15,58693.0,227.3587,227.4655,227.1742,227.3004,58693.0
2021-06-21 15:50:00,234.15,234.33,233.89,234.27,107975.0,227.3004,227.4752,227.048,227.4169,107975.0
2021-06-21 15:55:00,234.27,234.48,234.19,234.32,208141.0,227.4169,227.6208,227.3393,227.4655,208141.0
2021-06-22 09:30:00,234.3,234.35,233.31,234.1,171142.0,227.446,227.4946,226.485,227.2519,171142.0
2021-06-22 09:35:00,234.11,234.61,233.83,233.92,59157.0,227.2616,227.747,226.9898,227.0772,59157.0
2021-06-22 09:40:00,234.0,234.44,233.88,233.97,38782.0,227.1548,227.582,227.0383,227.1257,38782.0
2021-06-22 09:45:00,234.0,234.54,233.76,233.81,45989.0,227.1548,227.679,226.9218,226.9704,45989.0
2021-06-22 09:50:00,233.81,233.91,233.24,233.48,33832.0,226.9704,227.0675,226.4171,226.65,33832.0
2021-06-22 09:55:00,233.59,233.76,233.33,233.37,32130.0,226.7568,226.9218,226.5044,226.5433,32130.0
2021-06-22 10:00:00,233.41,233.65,233.38,233.55,24361.0,226.5821,226.8151,226.553,226.718,24361.0
2021-06-22 10:05:00,233.54,233.94,233.37,233.66,42403.0,226.7083,227.0966,226.5433,226.8248,42403.0
2021-06-22 10:10:00,233.66,233.91,233.58,233.75,24527.0,226.8248,227.0675,226.7471,226.9121,24527.0
2021-06-22 10:15:00,233.79,233.98,233.65,233.85,29488.0,226.951,227.1354,226.8151,227.0092,29488.0
2021-06-22 10:20:00,233.82,233.87,233.67,233.84,25265.0,226.9801,227.0286,226.8345,226.9995,25265.0
2021-06-22 10:25:00,233.78,233.84,233.55,233.84,23459.0,226.9413,226.9995,226.718,226.9995,23459.0
2021-06-22 10:30:00,233.82,234.1,233.73,233.99,39772.0,226.9801,227.2519,226.8927,227.1451,39772.0
2021-06-22 10:35:00,234.01,234.23,233.97,234.1,51683.0,227.1645,227.3781,227.1257,227.2519,51683.0
2021-06-22 10:40:00,234.1,234.11,233.75,233.79,50101.0,227.2519,227.2616,226.9121,226.951,50101.0
2021-06-22 10:45:00,233.78,234.22,233.75,234.22,42555.0,226.9413,227.3684,226.9121,227.3684,42555.0
2021-06-22 10:50:00,234.2,234.32,234.0,234.0,29236.0,227.349,227.4655,227.1548,227.1548,29236.0
2021-06-22 10:55:00,233.96,234.03,233.84,233.88,34960.0,227.116,227.1839,226.9995,227.0383,34960.0
2021-06-22 11:00:00,233.89,233.93,233.71,233.74,37274.0,227.048,227.0869,226.8733,226.9024,37274.0
2021-06-22 11:05:00,233.73,233.81,233.57,233.81,37457.0,226.8927,226.9704,226.7374,226.9704,37457.0
2021-06-22 11:10:00,233.85,234.17,233.85,234.17,40577.0,227.0092,227.3199,227.0092,227.3199,40577.0
2021-06-22 11:15:00,234.17,234.35,234.02,234.16,43900.0,227.3199,227.4946,227.1742,227.3101,43900.0
2021-06-22 11:20:00,234.16,234.41,234.15,234.41,15826.0,227.3101,227.5528,227.3004,227.5528,15826.0
2021-06-22 11:25:00,234.43,234.65,234.42,234.46,35821.0,227.5722,227.7858,227.5625,227.6014,35821.0
2021-06-22 11:30:00,234.45,234.74,234.44,234.65,35480.0,227.5917,227.8732,227.582,227.7858,35480.0
2021-06-22 11:35:00,234.63,234.81,234.59,234.8,28228.0,227.7664,227.9411,227.7276,227.9314,28228.0
2021-06-22 11:40:00,234.8,235.0,234.73,234.81,90600.0,227.9314,228.1256,227.8635,227.9411,90600.0
2021-06-22 11:45:00,234.83,234.92,234.58,234.66,26170.0,227.9605,228.0479,227.7179,227.7955,26170.0
2021-06-22 11:50:00,234.68,234.72,234.51,234.53,34307.0,227.8149,227.8538,227.6499,227.6693,34307.0
2021-06-22 11:55:00,234.53,234.53,234.36,234.39,18804.0,227.6693,227.6693,227.5043,227.5334,18804.0
2021-06-22 12:00:00,234.39,234.45,234.27,234.35,20549.0,227.5334,227.5917,227.4169,227.4946,20549.0
2021-06-22 12:05:00,234.34,234.64,234.34,234.64,19911.0,227.4849,227.7761,227.4849,227.7761,19911.0
2021-06-22 12:10:00,234.62,234.75,234.54,234.54,14904.0,227.7567,227.8829,227.679,227.679,14904.0
2021-06-22 12:15:00,234.56,234.58,234.43,234.54,23253.0,227.6984,227.7179,227.5722,227.679,23253.0
2021-06-22 12:20:00,234.54,234.67,234.49,234.64,18423.0,227.679,227.8052,227.6305,227.7761,18423.0
2021-06-22 12:25:00,234.63,234.78,234.62,234.76,18650.0,227.7664,227.912,227.7567,227.8926,18650.0
2021-06-22 12:30:00,234.75,234.8,234.66,234.73,20690.0,227.8829,227.9314,227.7955,227.8635,20690.0
2021-06-22 12:35:00,234.71,234.82,234.66,234.8,20051.0,227.8441,227.9508,227.7955,227.9314,20051.0
2021-06-22 12:40:00,234.8,234.8,234.71,234.73,12395.0,227.9314,227.9314,227.8441,227.8635,12395.0
2021-06-22 12:45:00,234.72,234.75,234.62,234.62,18087.0,227.8538,227.8829,227.7567,227.7567,18087.0
2021-06-22 12:50:00,234.63,234.8,234.63,234.76,26789.0,227.7664,227.9314,227.7664,227.8926,26789.0
2021-06-22 12:55:00,234.76,234.9,234.73,234.9,17949.0,227.8926,228.0285,227.8635,228.0285,17949.0
2021-06-22 13:00:00,234.89,234.91,234.72,234.87,18643.0,228.0188,228.0382,227.8538,227.9994,18643.0
2021-06-22 13:05:00,234.85,235.04,234.85,235.0,44756.0,227.98,228.1644,227.98,228.1256,44756.0
2021-06-22 13:10:00,235.02,235.06,234.93,235.01,25827.0,228.145,228.1838,228.0576,228.1353,25827.0
2021-06-22 13:15:00,235.0,235.07,234.91,235.06,25871.0,228.1256,228.1935,228.0382,228.1838,25871.0
2021-06-22 13:20:00,235.06,235.19,235.01,235.12,20447.0,228.1838,228.31,228.1353,228.2421,20447.0
2021-06-22 13:25:00,235.12,235.19,235.0,235.04,14660.0,228.2421,228.31,228.1256,228.1644,14660.0
2021-06-22 13:30:00,235.02,235.18,234.98,235.11,19349.0,228.145,228.3003,228.1062,228.2324,19349.0
2021-06-22 13:35:00,235.1,235.17,235.05,235.14,15028.0,228.2226,228.2906,228.1741,228.2615,15028.0
2021-06-22 13:40:00,235.13,235.16,235.01,235.02,10850.0,228.2518,228.2809,228.1353,228.145,10850.0
2021-06-22 13:45:00,235.01,235.1,234.98,235.06,19872.0,228.1353,228.2226,228.1062,228.1838,19872.0
2021-06-22 13:50:00,235.07,235.14,235.05,235.12,17129.0,228.1935,228.2615,228.1741,228.2421,17129.0
2021-06-22 13:55:00,235.11,235.11,234.9,235.02,15921.0,228.2324,228.2324,228.0285,228.145,15921.0
2021-06-22 14:00:00,235.03,235.12,234.94,235.12,24144.0,228.1547,228.2421,228.0673,228.2421,24144.0
2021-06-22 14:05:00,235.12,235.25,235.1,235.22,43610.0,228.2421,228.3683,228.2226,228.3391,43610.0
2021-06-22 14:10:00,235.22,235.28,235.1,235.15,25717.0,228.3391,228.3974,228.2226,228.2712,25717.0
2021-06-22 14:15:00,235.15,235.25,235.09,235.22,28044.0,228.2712,228.3683,228.2129,228.3391,28044.0
2021-06-22 14:20:00,235.22,235.3,235.19,235.24,23173.0,228.3391,228.4168,228.31,228.3585,23173.0
2021-06-22 14:25:00,235.24,235.31,235.1,235.16,16395.0,228.3585,228.4265,228.2226,228.2809,16395.0
2021-06-22 14:30:00,235.15,235.19,235.09,235.15,23225.0,228.2712,228.31,228.2129,228.2712,23225.0
2021-06-22 14:35:00,235.18,235.27,235.06,235.27,18258.0,228.3003,228.3877,228.1838,228.3877,18258.0
2021-06-22 14:40:00,235.23,235.34,235.23,235.33,17477.0,228.3488,228.4556,228.3488,228.4459,17477.0
2021-06-22 14:45:00,235.28,235.28,235.15,235.23,21207.0,228.3974,228.3974,228.2712,228.3488,21207.0
2021-06-22 14:50:00,235.23,235.48,235.22,235.46,20415.0,228.3488,228.5915,228.3391,228.5721,20415.0
2021-06-22 14:55:00,235.48,235.63,235.48,235.53,41428.0,228.5915,228.7371,228.5915,228.6401,41428.0
2021-06-22 15:00:00,235.52,235.79,235.5,235.77,48027.0,228.6304,228.8925,228.6109,228.873,48027.0
2021-06-22 15:05:00,235.76,235.94,235.75,235.93,26915.0,228.8633,229.0381,228.8536,229.0284,26915.0
2021-06-22 15:10:00,235.92,236.04,235.85,235.87,59785.0,229.0187,229.1351,228.9507,228.9701,59785.0
2021-06-22 15:15:00,235.86,235.89,235.67,235.68,41771.0,228.9604,228.9895,228.776,228.7857,41771.0
2021-06-22 15:20:00,235.68,235.82,235.68,235.78,28372.0,228.7857,228.9216,228.7857,228.8828,28372.0
2021-06-22 15:25:00,235.79,236.02,235.77,235.94,45227.0,228.8925,229.1157,228.873,229.0381,45227.0
2021-06-22 15:30:00,235.96,236.05,235.89,236.04,98882.0,229.0575,229.1449,228.9895,229.1351,98882.0
2021-06-22 15:35:00,236.03,236.09,235.98,236.08,64264.0,229.1254,229.1837,229.0769,229.174,64264.0
2021-06-22 15:40:00,236.08,236.09,235.97,236.0,44594.0,229.174,229.1837,229.0672,229.0963,44594.0
2021-06-22 15:45:00,235.99,236.05,235.88,235.9,57598.0,229.0866,229.1449,228.9798,228.9992,57598.0
2021-06-22 15:50:00,235.87,235.91,235.62,235.9,104329.0,228.9701,229.009,228.7274,228.9992,104329.0
2021-06-22 15:55:00,235.89,236.04,235.69,235.95,202604.0,228.9895,229.1351,228.7954,229.0478,202604.0
2021-06-23 09:30:00,235.76,235.92,234.91,235.38,191878.0,228.8633,229.0187,228.0382,228.4945,191878.0
2021-06-23 09:35:00,235.34,235.36,234.8,235.21,28129.0,228.4556,228.475,227.9314,228.3294,28129.0
2021-06-23 09:40:00,235.21,235.36,235.02,235.29,21667.0,228.3294,228.475,228.145,228.4071,21667.0
2021-06-23 09:45:00,235.33,235.47,234.81,234.97,32804.0,228.4459,228.5818,227.9411,228.0964,32804.0
2021-06-23 09:50:00,234.98,235.09,234.48,234.64,26910.0,228.1062,228.2129,227.6208,227.7761,26910.0
2021-06-23 09:55:00,234.66,235.16,234.62,235.14,19052.0,227.7955,228.2809,227.7567,228.2615,19052.0
2021-06-23 10:00:00,235.17,235.42,234.94,235.03,20335.0,228.2906,228.5333,228.0673,228.1547,20335.0
2021-06-23 10:05:00,235.03,235.09,234.86,235.04,28113.0,228.1547,228.2129,227.9897,228.1644,28113.0
2021-06-23 10:10:00,234.99,235.13,234.85,235.13,18896.0,228.1159,228.2518,227.98,228.2518,18896.0
2021-06-23 10:15:00,235.19,235.32,235.03,235.1,18864.0,228.31,228.4362,228.1547,228.2226,18864.0
2021-06-23 10:20:00,235.09,235.14,234.85,234.97,30710.0,228.2129,228.2615,227.98,228.0964,30710.0
2021-06-23 10:25:00,234.97,235.04,234.87,234.87,19913.0,228.0964,228.1644,227.9994,227.9994,19913.0
2021-06-23 10:30:00,234.85,234.85,234.51,234.66,20072.0,227.98,227.98,227.6499,227.7955,20072.0
2021-06-23 10:35:00,234.67,234.7,234.41,234.52,18614.0,227.8052,227.8343,227.5528,227.6596,18614.0
2021-06-23 10:40:00,234.53,234.68,234.52,234.56,13978.0,227.6693,227.8149,227.6596,227.6984,13978.0
2021-06-23 10:45:00,234.56,234.77,234.5,234.73,29561.0,227.6984,227.9023,227.6402,227.8635,29561.0
2021-06-23 10:50:00,234.74,234.85,234.57,234.72,22411.0,227.8732,227.98,227.7081,227.8538,22411.0
2021-06-23 10:55:00,234.73,234.83,234.49,234.62,16827.0,227.8635,227.9605,227.6305,227.7567,16827.0
2021-06-23 11:00:00,234.64,234.77,234.39,234.44,54941.0,227.7761,227.9023,227.5334,227.582,54941.0
2021-06-23 11:05:00,234.41,234.54,234.36,234.49,17169.0,227.5528,227.679,227.5043,227.6305,17169.0
2021-06-23 11:10:00,234.51,234.69,234.47,234.65,25226.0,227.6499,227.8246,227.6111,227.7858,25226.0
2021-06-23 11:15:00,234.63,234.67,234.41,234.46,31197.0,227.7664,227.8052,227.5528,227.6014,31197.0
2021-06-23 11:20:00,234.47,234.64,234.44,234.57,13343.0,227.6111,227.7761,227.582,227.7081,13343.0
2021-06-23 11:25:00,234.57,234.83,234.54,234.68,10409.0,227.7081,227.9605,227.679,227.8149,10409.0
2021-06-23 11:30:00,234.74,234.76,234.6,234.69,12555.0,227.8732,227.8926,227.7373,227.8246,12555.0
2021-06-23 11:35:00,234.71,234.91,234.71,234.83,12674.0,227.8441,228.0382,227.8441,227.9605,12674.0
2021-06-23 11:40:00,234.82,234.98,234.79,234.97,9569.0,227.9508,228.1062,227.9217,228.0964,9569.0
2021-06-23 11:45:00,234.98,235.03,234.95,235.02,13765.0,228.1062,228.1547,228.077,228.145,13765.0
2021-06-23 11:50:00,235.01,235.33,235.01,235.31,23134.0,228.1353,228.4459,228.1353,228.4265,23134.0
2021-06-23 11:55:00,235.31,235.31,234.89,234.92,12510.0,228.4265,228.4265,228.0188,228.0479,12510.0
2021-06-23 12:00:00,234.9,235.05,234.9,235.03,17588.0,228.0285,228.1741,228.0285,228.1547,17588.0
2021-06-23 12:05:00,235.03,235.08,234.98,235.01,10721.0,228.1547,228.2032,228.1062,228.1353,10721.0
2021-06-23 12:10:00,235.01,235.17,235.01,235.14,41809.0,228.1353,228.2906,228.1353,228.2615,41809.0
2021-06-23 12:15:00,235.17,235.17,234.95,234.97,9180.0,228.2906,228.2906,228.077,228.0964,9180.0
2021-06-23 12:20:00,234.97,234.99,234.93,234.96,7594.0,228.0964,228.1159,228.0576,228.0867,7594.0
2021-06-23 12:25:00,234.95,235.0,234.87,234.97,10226.0,228.077,228.1256,227.9994,228.0964,10226.0
2021-06-23 12:30:00,234.98,234.98,234.85,234.88,9069.0,228.1062,228.1062,227.98,228.0091,9069.0
2021-06-23 12:35:00,234.89,234.89,234.52,234.53,41185.0,228.0188,228.0188,227.6596,227.6693,41185.0
2021-06-23 12:40:00,234.52,234.54,233.94,234.47,63123.0,227.6596,227.679,227.0966,227.6111,63123.0
2021-06-23 12:45:00,234.5,234.58,234.44,234.58,11562.0,227.6402,227.7179,227.582,227.7179,11562.0
2021-06-23 12:50:00,234.6,234.74,234.6,234.68,7990.0,227.7373,227.8732,227.7373,227.8149,7990.0
2021-06-23 12:55:00,234.66,234.71,234.64,234.69,7163.0,227.7955,227.8441,227.7761,227.8246,7163.0
2021-06-23 13:00:00,234.67,234.72,234.53,234.68,12306.0,227.8052,227.8538,227.6693,227.8149,12306.0
2021-06-23 13:05:00,234.66,234.8,234.62,234.75,8276.0,227.7955,227.9314,227.7567,227.8829,8276.0
2021-06-23 13:10:00,234.76,234.79,234.68,234.72,6755.0,227.8926,227.9217,227.8149,227.8538,6755.0
2021-06-23 13:15:00,234.74,234.78,234.71,234.75,10889.0,227.8732,227.912,227.8441,227.8829,10889.0
2021-06-23 13:20:00,234.7,234.79,234.65,234.77,12276.0,227.8343,227.9217,227.7858,227.9023,12276.0
2021-06-23 13:25:00,234.73,234.76,234.67,234.71,12811.0,227.8635,227.8926,227.8052,227.8441,12811.0
2021-06-23 13:30:00,234.71,234.86,234.68,234.81,19222.0,227.8441,227.9897,227.8149,227.9411,19222.0
2021-06-23 13:35:00,234.81,234.81,234.66,234.67,34545.0,227.9411,227.9411,227.7955,227.8052,34545.0
2021-06-23 13:40:00,234.66,234.77,234.63,234.75,7490.0,227.7955,227.9023,227.7664,227.8829,7490.0
2021-06-23 13:45:00,234.78,234.81,234.65,234.68,8676.0,227.912,227.9411,227.7858,227.8149,8676.0
2021-06-23 13:50:00,234.66,234.73,234.62,234.7,9447.0,227.7955,227.8635,227.7567,227.8343,9447.0
2021-06-23 13:55:00,234.73,234.83,234.68,234.81,10551.0,227.8635,227.9605,227.8149,227.9411,10551.0
2021-06-23 14:00:00,234.82,234.82,234.58,234.76,17344.0,227.9508,227.9508,227.7179,227.8926,17344.0
2021-06-23 14:05:00,234.74,234.96,234.73,234.93,10065.0,227.8732,228.0867,227.8635,228.0576,10065.0
2021-06-23 14:10:00,234.95,234.98,234.89,234.96,7577.0,228.077,228.1062,228.0188,228.0867,7577.0
2021-06-23 14:15:00,234.96,234.98,234.79,234.97,21748.0,228.0867,228.1062,227.9217,228.0964,21748.0
2021-06-23 14:20:00,234.98,235.0,234.9,234.94,8985.0,228.1062,228.1256,228.0285,228.0673,8985.0
2021-06-23 14:25:00,234.95,235.04,234.94,234.94,9468.0,228.077,228.1644,228.0673,228.0673,9468.0
2021-06-23 14:30:00,234.93,234.99,234.91,234.96,15478.0,228.0576,228.1159,228.0382,228.0867,15478.0
2021-06-23 14:35:00,234.99,235.12,234.98,235.07,6746.0,228.1159,228.2421,228.1062,228.1935,6746.0
2021-06-23 14:40:00,235.03,235.06,234.9,234.92,12363.0,228.1547,228.1838,228.0285,228.0479,12363.0
2021-06-23 14:45:00,234.91,234.94,234.79,234.79,7001.0,228.0382,228.0673,227.9217,227.9217,7001.0
2021-06-23 14:50:00,234.79,234.79,234.68,234.7,8222.0,227.9217,227.9217,227.8149,227.8343,8222.0
2021-06-23 14:55:00,234.7,234.76,234.67,234.73,8598.0,227.8343,227.8926,227.8052,227.8635,8598.0
2021-06-23 15:00:00,234.74,234.86,234.7,234.71,14602.0,227.8732,227.9897,227.8343,227.8441,14602.0
2021-06-23 15:05:00,234.67,234.72,234.59,234.62,13090.0,227.8052,227.8538,227.7276,227.7567,13090.0
2021-06-23 15:10:00,234.63,234.79,234.63,234.79,10634.0,227.7664,227.9217,227.7664,227.9217,10634.0
2021-06-23 15:15:00,234.79,234.79,234.66,234.77,21856.0,227.9217,227.9217,227.7955,227.9023,21856.0
2021-06-23 15:20:00,234.76,234.8,234.71,234.74,16308.0,227.8926,227.9314,227.8441,227.8732,16308.0
2021-06-23 15:25:00,234.74,234.92,234.66,234.89,20535.0,227.8732,228.0479,227.7955,228.0188,20535.0
2021-06-23 15:30:00,234.89,234.98,234.82,234.93,17662.0,228.0188,228.1062,227.9508,228.0576,17662.0
2021-06-23 15:35:00,234.92,234.95,234.8,234.86,21794.0,228.0479,228.077,227.9314,227.9897,21794.0
2021-06-23 15:40:00,234.85,234.89,234.72,234.84,21599.0,227.98,228.0188,227.8538,227.9703,21599.0
2021-06-23 15:45:00,234.83,235.0,234.76,234.85,31758.0,227.9605,228.1256,227.8926,227.98,31758.0
2021-06-23 15:50:00,234.84,234.84,234.6,234.68,59173.0,227.9703,227.9703,227.7373,227.8149,59173.0
2021-06-23 15:55:00,234.66,234.88,234.61,234.67,111105.0,227.7955,228.0091,227.747,227.8052,111105.0
2021-06-24 09:30:00,237.0,237.89,236.33,237.75,260185.0,230.0671,230.931,229.4167,230.7951,260185.0
2021-06-24 09:35:00,237.78,238.1,237.48,237.88,67439.0,230.8242,231.1349,230.533,230.9213,67439.0
2021-06-24 09:40:00,237.89,238.25,237.5,237.55,52917.0,230.931,231.2805,230.5524,230.601,52917.0
2021-06-24 09:45:00,237.56,237.82,237.31,237.52,35831.0,230.6107,230.8631,230.368,230.5719,35831.0
2021-06-24 09:50:00,237.54,237.55,237.12,237.16,33044.0,230.5913,230.601,230.1836,230.2224,33044.0
2021-06-24 09:55:00,237.18,237.39,237.08,237.23,30939.0,230.2418,230.4457,230.1447,230.2903,30939.0
2021-06-24 10:00:00,237.26,237.41,237.02,237.37,37545.0,230.3195,230.4651,230.0865,230.4262,37545.0
2021-06-24 10:05:00,237.37,237.47,237.25,237.31,30420.0,230.4262,230.5233,230.3098,230.368,30420.0
2021-06-24 10:10:00,237.29,237.36,237.03,237.04,35009.0,230.3486,230.4165,230.0962,230.1059,35009.0
2021-06-24 10:15:00,237.02,237.2,236.89,236.92,25751.0,230.0865,230.2612,229.9603,229.9894,25751.0
2021-06-24 10:20:00,236.92,237.13,236.77,236.82,33754.0,229.9894,230.1933,229.8438,229.8923,33754.0
2021-06-24 10:25:00,236.79,236.94,236.76,236.86,26005.0,229.8632,230.0088,229.8341,229.9312,26005.0
2021-06-24 10:30:00,236.87,236.91,236.72,236.86,44852.0,229.9409,229.9797,229.7953,229.9312,44852.0
2021-06-24 10:35:00,236.86,236.97,236.77,236.81,18988.0,229.9312,230.0379,229.8438,229.8826,18988.0
2021-06-24 10:40:00,236.77,236.94,236.71,236.81,27173.0,229.8438,230.0088,229.7855,229.8826,27173.0
2021-06-24 10:45:00,236.81,236.84,236.21,236.26,35845.0,229.8826,229.9117,229.3002,229.3487,35845.0
2021-06-24 10:50:00,236.29,236.49,236.26,236.44,29936.0,229.3778,229.572,229.3487,229.5234,29936.0
2021-06-24 10:55:00,236.44,236.68,236.38,236.45,21751.0,229.5234,229.7564,229.4652,229.5332,21751.0
2021-06-24 11:00:00,236.46,236.69,236.4,236.59,42611.0,229.5429,229.7661,229.4846,229.6691,42611.0
2021-06-24 11:05:00,236.6,236.63,236.42,236.46,19148.0,229.6788,229.7079,229.504,229.5429,19148.0
2021-06-24 11:10:00,236.47,236.56,236.39,236.39,13647.0,229.5526,229.6399,229.4749,229.4749,13647.0
2021-06-24 11:15:00,236.4,236.44,236.02,236.04,27741.0,229.4846,229.5234,229.1157,229.1351,27741.0
2021-06-24 11:20:00,236.03,236.24,235.91,236.2,24177.0,229.1254,229.3293,229.009,229.2905,24177.0
2021-06-24 11:25:00,236.17,236.17,235.9,235.95,40084.0,229.2613,229.2613,228.9992,229.0478,40084.0
2021-06-24 11:30:00,235.95,236.05,235.72,235.75,36343.0,229.0478,229.1449,228.8245,228.8536,36343.0
2021-06-24 11:35:00,235.77,235.79,235.64,235.64,22849.0,228.873,228.8925,228.7468,228.7468,22849.0
2021-06-24 11:40:00,235.64,235.77,235.52,235.77,28355.0,228.7468,228.873,228.6304,228.873,28355.0
2021-06-24 11:45:00,235.76,235.78,235.59,235.71,19241.0,228.8633,228.8828,228.6983,228.8148,19241.0
2021-06-24 11:50:00,235.71,235.73,235.41,235.53,24601.0,228.8148,228.8342,228.5236,228.6401,24601.0
2021-06-24 11:55:00,235.55,235.65,235.48,235.6,13053.0,228.6595,228.7566,228.5915,228.708,13053.0
2021-06-24 12:00:00,235.63,235.7,235.59,235.68,19421.0,228.7371,228.8051,228.6983,228.7857,19421.0
2021-06-24 12:05:00,235.7,235.9,235.65,235.88,17922.0,228.8051,228.9992,228.7566,228.9798,17922.0
2021-06-24 12:10:00,235.89,236.13,235.88,236.04,24373.0,228.9895,229.2225,228.9798,229.1351,24373.0
2021-06-24 12:15:00,236.02,236.28,236.0,236.23,57171.0,229.1157,229.3681,229.0963,229.3196,57171.0
2021-06-24 12:20:00,236.21,236.37,236.14,236.18,26633.0,229.3002,229.4555,229.2322,229.2711,26633.0
2021-06-24 12:25:00,236.18,236.22,235.93,235.97,16794.0,229.2711,229.3099,229.0284,229.0672,16794.0
2021-06-24 12:30:00,235.96,236.08,235.92,236.0,22272.0,229.0575,229.174,229.0187,229.0963,22272.0
2021-06-24 12:35:00,236.02,236.17,235.98,236.05,18358.0,229.1157,229.2613,229.0769,229.1449,18358.0
2021-06-24 12:40:00,236.05,236.23,236.05,236.21,78733.0,229.1449,229.3196,229.1449,229.3002,78733.0
2021-06-24 12:45:00,236.19,236.2,236.03,236.06,26542.0,229.2808,229.2905,229.1254,229.1546,26542.0
2021-06-24 12:50:00,236.06,236.28,236.0,236.28,23992.0,229.1546,229.3681,229.0963,229.3681,23992.0
2021-06-24 12:55:00,236.29,236.31,236.15,236.29,20775.0,229.3778,229.3972,229.2419,229.3778,20775.0
2021-06-24 13:00:00,236.31,236.35,236.24,236.32,12047.0,229.3972,229.4361,229.3293,229.407,12047.0
2021-06-24 13:05:00,236.31,236.43,236.27,236.4,14903.0,229.3972,229.5137,229.3584,229.4846,14903.0
2021-06-24 13:10:00,236.39,236.4,236.24,236.35,19839.0,229.4749,229.4846,229.3293,229.4361,19839.0
2021-06-24 13:15:00,236.35,236.37,236.09,236.11,23086.0,229.4361,229.4555,229.1837,229.2031,23086.0
2021-06-24 13:20:00,236.12,236.2,235.96,236.01,32954.0,229.2128,229.2905,229.0575,229.106,32954.0
2021-06-24 13:25:00,236.0,236.17,235.86,236.17,21281.0,229.0963,229.2613,228.9604,229.2613,21281.0
2021-06-24 13:30:00,236.17,236.17,235.95,235.99,20169.0,229.2613,229.2613,229.0478,229.0866,20169.0
2021-06-24 13:35:00,235.99,236.09,235.88,236.07,11685.0,229.0866,229.1837,228.9798,229.1643,11685.0
2021-06-24 13:40:00,236.03,236.03,235.88,235.91,21181.0,229.1254,229.1254,228.9798,229.009,21181.0
2021-06-24 13:45:00,235.93,236.06,235.9,236.01,14578.0,229.0284,229.1546,228.9992,229.106,14578.0
2021-06-24 13:50:00,236.04,236.4,235.99,236.38,17548.0,229.1351,229.4846,229.0866,229.4652,17548.0
2021-06-24 13:55:00,236.37,236.37,236.13,236.14,17357.0,229.4555,229.4555,229.2225,229.2322,17357.0
2021-06-24 14:00:00,236.13,236.27,236.11,236.19,11326.0,229.2225,229.3584,229.2031,229.2808,11326.0
2021-06-24 14:05:00,236.21,236.21,236.1,236.14,12838.0,229.3002,229.3002,229.1934,229.2322,12838.0
2021-06-24 14:10:00,236.11,236.22,236.1,236.17,11978.0,229.2031,229.3099,229.1934,229.2613,11978.0
2021-06-24 14:15:00,236.16,236.27,236.15,236.26,12471.0,229.2516,229.3584,229.2419,229.3487,12471.0
2021-06-24 14:20:00,236.24,236.28,236.21,236.22,13129.0,229.3293,229.3681,229.3002,229.3099,13129.0
2021-06-24 14:25:00,236.22,236.3,236.21,236.24,12899.0,229.3099,229.3875,229.3002,229.3293,12899.0
2021-06-24 14:30:00,236.25,236.45,236.2,236.45,19217.0,229.339,229.5332,229.2905,229.5332,19217.0
2021-06-24 14:35:00,236.45,236.52,236.36,236.45,15491.0,229.5332,229.6011,229.4458,229.5332,15491.0
2021-06-24 14:40:00,236.43,236.56,236.4,236.5,15702.0,229.5137,229.6399,229.4846,229.5817,15702.0
2021-06-24 14:45:00,236.48,236.53,236.44,236.45,9084.0,229.5623,229.6108,229.5234,229.5332,9084.0
2021-06-24 14:50:00,236.47,236.5,236.39,236.39,11139.0,229.5526,229.5817,229.4749,229.4749,11139.0
2021-06-24 14:55:00,236.38,236.5,236.35,236.4,26434.0,229.4652,229.5817,229.4361,229.4846,26434.0
2021-06-24 15:00:00,236.39,236.41,236.19,236.24,26054.0,229.4749,229.4943,229.2808,229.3293,26054.0
2021-06-24 15:05:00,236.23,236.33,236.2,236.23,25740.0,229.3196,229.4167,229.2905,229.3196,25740.0
2021-06-24 15:10:00,236.22,236.33,236.21,236.28,21483.0,229.3099,229.4167,229.3002,229.3681,21483.0
2021-06-24 15:15:00,236.28,236.28,236.07,236.09,21342.0,229.3681,229.3681,229.1643,229.1837,21342.0
2021-06-24 15:20:00,236.09,236.15,236.04,236.06,26326.0,229.1837,229.2419,229.1351,229.1546,26326.0
2021-06-24 15:25:00,236.07,236.09,235.99,236.02,22114.0,229.1643,229.1837,229.0866,229.1157,22114.0
2021-06-24 15:30:00,236.01,236.05,235.88,235.93,35515.0,229.106,229.1449,228.9798,229.0284,35515.0
2021-06-24 15:35:00,235.93,236.03,235.83,235.88,43039.0,229.0284,229.1254,228.9313,228.9798,43039.0
2021-06-24 15:40:00,235.87,235.99,235.84,235.99,53317.0,228.9701,229.0866,228.941,229.0866,53317.0
2021-06-24 15:45:00,235.97,235.97,235.77,235.78,53291.0,229.0672,229.0672,228.873,228.8828,53291.0
2021-06-24 15:50:00,235.8,236.07,235.78,236.07,98033.0,228.9022,229.1643,228.8828,229.1643,98033.0
2021-06-24 15:55:00,236.11,236.31,236.08,236.27,175973.0,229.2031,229.3972,229.174,229.3584,175973.0
2021-06-25 09:30:00,236.4,237.43,236.4,236.77,149243.0,229.4846,230.4845,229.4846,229.8438,149243.0
2021-06-25 09:35:00,236.8,237.11,236.6,236.85,39828.0,229.8729,230.1738,229.6788,229.9215,39828.0
2021-06-25 09:40:00,236.9,237.06,236.64,236.73,22933.0,229.97,230.1253,229.7176,229.805,22933.0
2021-06-25 09:45:00,236.77,236.95,236.66,236.69,18340.0,229.8438,230.0185,229.737,229.7661,18340.0
2021-06-25 09:50:00,236.74,236.88,236.64,236.84,32654.0,229.8147,229.9506,229.7176,229.9117,32654.0
2021-06-25 09:55:00,236.84,236.84,236.32,236.63,25224.0,229.9117,229.9117,229.407,229.7079,25224.0
2021-06-25 10:00:00,236.64,236.82,236.49,236.78,25162.0,229.7176,229.8923,229.572,229.8535,25162.0
2021-06-25 10:05:00,236.83,237.11,236.8,237.07,31215.0,229.902,230.1738,229.8729,230.135,31215.0
2021-06-25 10:10:00,237.04,237.32,237.04,237.32,25817.0,230.1059,230.3777,230.1059,230.3777,25817.0
2021-06-25 10:15:00,237.33,237.64,237.27,237.35,52674.0,230.3874,230.6883,230.3292,230.4068,52674.0
2021-06-25 10:20:00,237.34,237.54,237.27,237.53,37245.0,230.3971,230.5913,230.3292,230.5816,37245.0
2021-06-25 10:25:00,237.52,237.6,237.4,237.56,31133.0,230.5719,230.6495,230.4554,230.6107,31133.0
2021-06-25 10:30:00,237.58,237.62,237.41,237.42,22612.0,230.6301,230.6689,230.4651,230.4748,22612.0
2021-06-25 10:35:00,237.39,237.46,237.06,237.06,19468.0,230.4457,230.5136,230.1253,230.1253,19468.0
2021-06-25 10:40:00,237.06,237.07,236.78,236.85,15770.0,230.1253,230.135,229.8535,229.9215,15770.0
2021-06-25 10:45:00,236.84,236.97,236.76,236.84,24039.0,229.9117,230.0379,229.8341,229.9117,24039.0
2021-06-25 10:50:00,236.86,236.98,236.76,236.81,30644.0,229.9312,230.0476,229.8341,229.8826,30644.0
2021-06-25 10:55:00,236.81,236.96,236.6,236.96,24721.0,229.8826,230.0282,229.6788,230.0282,24721.0
2021-06-25 11:00:00,236.97,236.99,236.75,236.78,21041.0,230.0379,230.0574,229.8244,229.8535,21041.0
2021-06-25 11:05:00,236.79,236.93,236.74,236.93,26317.0,229.8632,229.9991,229.8147,229.9991,26317.0
2021-06-25 11:10:00,236.95,237.25,236.93,237.25,25045.0,230.0185,230.3098,229.9991,230.3098,25045.0
2021-06-25 11:15:00,237.25,237.4,237.24,237.38,22853.0,230.3098,230.4554,230.3,230.4359,22853.0
2021-06-25 11:20:00,237.37,237.44,237.28,237.3,25275.0,230.4262,230.4942,230.3389,230.3583,25275.0
2021-06-25 11:25:00,237.3,237.45,237.24,237.43,35379.0,230.3583,230.5039,230.3,230.4845,35379.0
2021-06-25 11:30:00,237.45,237.46,237.04,237.06,27683.0,230.5039,230.5136,230.1059,230.1253,27683.0
2021-06-25 11:35:00,237.06,237.11,237.0,237.06,13763.0,230.1253,230.1738,230.0671,230.1253,13763.0
2021-06-25 11:40:00,237.05,237.2,237.03,237.08,14140.0,230.1156,230.2612,230.0962,230.1447,14140.0
2021-06-25 11:45:00,237.07,237.19,237.04,237.06,12032.0,230.135,230.2515,230.1059,230.1253,12032.0
2021-06-25 11:50:00,237.07,237.15,237.04,237.15,12325.0,230.135,230.2127,230.1059,230.2127,12325.0
2021-06-25 11:55:00,237.15,237.22,237.03,237.15,18183.0,230.2127,230.2806,230.0962,230.2127,18183.0
2021-06-25 12:00:00,237.11,237.17,237.08,237.11,11039.0,230.1738,230.2321,230.1447,230.1738,11039.0
2021-06-25 12:05:00,237.1,237.11,236.92,236.99,19102.0,230.1641,230.1738,229.9894,230.0574,19102.0
2021-06-25 12:10:00,236.98,237.06,236.93,237.05,15318.0,230.0476,230.1253,229.9991,230.1156,15318.0
2021-06-25 12:15:00,237.04,237.06,236.92,236.96,13038.0,230.1059,230.1253,229.9894,230.0282,13038.0
2021-06-25 12:20:00,236.97,237.0,236.79,236.87,26046.0,230.0379,230.0671,229.8632,229.9409,26046.0
2021-06-25 12:25:00,236.88,236.88,236.65,236.78,10768.0,229.9506,229.9506,229.7273,229.8535,10768.0
2021-06-25 12:30:00,236.78,236.91,236.74,236.86,19204.0,229.8535,229.9797,229.8147,229.9312,19204.0
2021-06-25 12:35:00,236.88,236.97,236.84,236.94,11418.0,229.9506,230.0379,229.9117,230.0088,11418.0
2021-06-25 12:40:00,236.93,236.97,236.89,236.93,16736.0,229.9991,230.0379,229.9603,229.9991,16736.0
2021-06-25 12:45:00,236.92,236.96,236.84,236.87,16775.0,229.9894,230.0282,229.9117,229.9409,16775.0
2021-06-25 12:50:00,236.88,236.97,236.84,236.94,20537.0,229.9506,230.0379,229.9117,230.0088,20537.0
2021-06-25 12:55:00,236.92,237.0,236.88,236.92,18852.0,229.9894,230.0671,229.9506,229.9894,18852.0
2021-06-25 13:00:00,236.91,237.02,236.9,237.0,64617.0,229.9797,230.0865,229.97,230.0671,64617.0
2021-06-25 13:05:00,237.02,237.09,237.01,237.02,9881.0,230.0865,230.1544,230.0768,230.0865,9881.0
2021-06-25 13:10:00,237.0,237.18,236.96,237.18,16587.0,230.0671,230.2418,230.0282,230.2418,16587.0
2021-06-25 13:15:00,237.17,237.23,237.11,237.21,11901.0,230.2321,230.2903,230.1738,230.2709,11901.0
2021-06-25 13:20:00,237.22,237.33,237.2,237.33,13020.0,230.2806,230.3874,230.2612,230.3874,13020.0
2021-06-25 13:25:00,237.3,237.31,237.22,237.27,11005.0,230.3583,230.368,230.2806,230.3292,11005.0
2021-06-25 13:30:00,237.27,237.28,237.18,237.24,9187.0,230.3292,230.3389,230.2418,230.3,9187.0
2021-06-25 13:35:00,237.23,237.28,237.22,237.27,10219.0,230.2903,230.3389,230.2806,230.3292,10219.0
2021-06-25 13:40:00,237.25,237.37,237.23,237.35,12452.0,230.3098,230.4262,230.2903,230.4068,12452.0
2021-06-25 13:45:00,237.35,237.52,237.33,237.52,19872.0,230.4068,230.5719,230.3874,230.5719,19872.0
2021-06-25 13:50:00,237.53,237.76,237.53,237.69,15991.0,230.5816,230.8048,230.5816,230.7369,15991.0
2021-06-25 13:55:00,237.69,237.71,237.61,237.63,10259.0,230.7369,230.7563,230.6592,230.6786,10259.0
2021-06-25 14:00:00,237.64,237.65,237.5,237.62,25540.0,230.6883,230.6981,230.5524,230.6689,25540.0
2021-06-25 14:05:00,237.62,237.75,237.61,237.73,15182.0,230.6689,230.7951,230.6592,230.7757,15182.0
2021-06-25 14:10:00,237.73,237.84,237.7,237.82,28831.0,230.7757,230.8825,230.7466,230.8631,28831.0
2021-06-25 14:15:00,237.84,237.89,237.8,237.88,12383.0,230.8825,230.931,230.8437,230.9213,12383.0
2021-06-25 14:20:00,237.89,237.93,237.82,237.86,26140.0,230.931,230.9699,230.8631,230.9019,26140.0
2021-06-25 14:25:00,237.83,237.91,237.83,237.9,20967.0,230.8728,230.9504,230.8728,230.9407,20967.0
2021-06-25 14:30:00,237.9,237.91,237.8,237.86,39203.0,230.9407,230.9504,230.8437,230.9019,39203.0
2021-06-25 14:35:00,237.86,237.92,237.83,237.9,27942.0,230.9019,230.9602,230.8728,230.9407,27942.0
2021-06-25 14:40:00,237.93,238.01,237.85,237.98,29837.0,230.9699,231.0475,230.8922,231.0184,29837.0
2021-06-25 14:45:00,237.99,238.03,237.92,238.03,22016.0,231.0281,231.0669,230.9602,231.0669,22016.0
2021-06-25 14:50:00,238.03,238.11,238.02,238.1,18939.0,231.0669,231.1446,231.0572,231.1349,18939.0
2021-06-25 14:55:00,238.1,238.19,238.07,238.11,27107.0,231.1349,231.2223,231.1058,231.1446,27107.0
2021-06-25 15:00:00,238.11,238.25,238.07,238.22,42968.0,231.1446,231.2805,231.1058,231.2514,42968.0
2021-06-25 15:05:00,238.22,238.3,238.19,238.3,23961.0,231.2514,231.329,231.2223,231.329,23961.0
2021-06-25 15:10:00,238.3,238.38,238.24,238.36,28374.0,231.329,231.4067,231.2708,231.3873,28374.0
2021-06-25 15:15:00,238.36,238.48,238.29,238.34,38216.0,231.3873,231.5038,231.3193,231.3679,38216.0
2021-06-25 15:20:00,238.34,238.42,238.25,238.38,37832.0,231.3679,231.4455,231.2805,231.4067,37832.0
2021-06-25 15:25:00,238.39,238.41,238.29,238.3,42459.0,231.4164,231.4358,231.3193,231.329,42459.0
2021-06-25 15:30:00,238.31,238.42,238.12,238.12,57129.0,231.3387,231.4455,231.1543,231.1543,57129.0
2021-06-25 15:35:00,238.12,238.29,238.1,238.19,47780.0,231.1543,231.3193,231.1349,231.2223,47780.0
2021-06-25 15:40:00,238.2,238.38,238.19,238.26,63749.0,231.232,231.4067,231.2223,231.2902,63749.0
2021-06-25 15:45:00,238.25,238.3,238.11,238.12,42156.0,231.2805,231.329,231.1446,231.1543,42156.0
2021-06-25 15:50:00,238.13,238.43,238.07,238.14,153356.0,231.164,231.4552,231.1058,231.1737,153356.0
2021-06-25 15:55:00,238.15,238.15,237.19,237.43,542823.0,231.1834,231.1834,230.2515,230.4845,542823.0
2021-06-28 09:30:00,238.26,238.37,237.37,237.37,179765.0,231.2902,231.397,230.4262,230.4262,179765.0
2021-06-28 09:35:00,237.4,237.87,237.28,237.38,41603.0,230.4554,230.9116,230.3389,230.4359,41603.0
2021-06-28 09:40:00,237.49,237.53,236.27,236.58,179471.0,230.5427,230.5816,229.3584,229.6594,179471.0
2021-06-28 09:45:00,236.63,236.7,235.6,235.78,78935.0,229.7079,229.7758,228.708,228.8828,78935.0
2021-06-28 09:50:00,235.75,235.89,235.15,235.21,48467.0,228.8536,228.9895,228.2712,228.3294,48467.0
2021-06-28 09:55:00,235.2,235.41,234.79,234.84,67088.0,228.3197,228.5236,227.9217,227.9703,67088.0
2021-06-28 10:00:00,234.86,235.4,234.86,235.14,52703.0,227.9897,228.5139,227.9897,228.2615,52703.0
2021-06-28 10:05:00,235.13,235.31,235.04,235.3,38465.0,228.2518,228.4265,228.1644,228.4168,38465.0
2021-06-28 10:10:00,235.26,235.64,235.21,235.62,34264.0,228.378,228.7468,228.3294,228.7274,34264.0
2021-06-28 10:15:00,235.6,235.69,235.26,235.36,31444.0,228.708,228.7954,228.378,228.475,31444.0
2021-06-28 10:20:00,235.37,235.38,234.71,234.76,46194.0,228.4847,228.4945,227.8441,227.8926,46194.0
2021-06-28 10:25:00,234.79,234.8,234.08,234.37,56498.0,227.9217,227.9314,227.2325,227.514,56498.0
2021-06-28 10:30:00,234.32,234.53,234.19,234.52,47152.0,227.4655,227.6693,227.3393,227.6596,47152.0
2021-06-28 10:35:00,234.55,234.58,233.83,233.92,63366.0,227.6887,227.7179,226.9898,227.0772,63366.0
2021-06-28 10:40:00,233.91,234.04,233.32,233.4,50989.0,227.0675,227.1937,226.4947,226.5724,50989.0
2021-06-28 10:45:00,233.41,233.57,233.17,233.34,110722.0,226.5821,226.7374,226.3491,226.5141,110722.0
2021-06-28 10:50:00,233.32,233.47,233.24,233.43,57450.0,226.4947,226.6403,226.4171,226.6015,57450.0
2021-06-28 10:55:00,233.41,233.41,232.65,233.05,83235.0,226.5821,226.5821,225.8443,226.2326,83235.0
2021-06-28 11:00:00,233.06,233.42,233.06,233.15,66280.0,226.2423,226.5918,226.2423,226.3297,66280.0
2021-06-28 11:05:00,233.16,233.53,233.02,233.5,70411.0,226.3394,226.6986,226.2035,226.6694,70411.0
2021-06-28 11:10:00,233.48,233.49,233.16,233.3,51944.0,226.65,226.6597,226.3394,226.4753,51944.0
2021-06-28 11:15:00,233.25,233.44,233.16,233.31,30645.0,226.4268,226.6112,226.3394,226.485,30645.0
2021-06-28 11:20:00,233.32,233.49,233.23,233.45,31126.0,226.4947,226.6597,226.4073,226.6209,31126.0
2021-06-28 11:25:00,233.45,233.47,233.2,233.21,46492.0,226.6209,226.6403,226.3782,226.3879,46492.0
2021-06-28 11:30:00,233.21,233.25,232.91,233.1,50002.0,226.3879,226.4268,226.0967,226.2812,50002.0
2021-06-28 11:35:00,233.11,233.25,233.0,233.16,31233.0,226.2909,226.4268,226.1841,226.3394,31233.0
2021-06-28 11:40:00,233.15,233.25,233.0,233.22,26593.0,226.3297,226.4268,226.1841,226.3976,26593.0
2021-06-28 11:45:00,233.21,233.24,233.06,233.09,41344.0,226.3879,226.4171,226.2423,226.2714,41344.0
2021-06-28 11:50:00,233.07,233.08,232.83,232.95,37862.0,226.252,226.2617,226.019,226.1355,37862.0
2021-06-28 11:55:00,232.92,233.1,232.88,233.09,49142.0,226.1064,226.2812,226.0676,226.2714,49142.0
2021-06-28 12:00:00,233.07,233.22,232.98,233.15,66087.0,226.252,226.3976,226.1647,226.3297,66087.0
2021-06-28 12:05:00,233.17,233.19,233.01,233.06,38679.0,226.3491,226.3685,226.1938,226.2423,38679.0
2021-06-28 12:10:00,233.04,233.16,232.92,232.94,29226.0,226.2229,226.3394,226.1064,226.1258,29226.0
2021-06-28 12:15:00,232.92,233.03,232.74,232.86,95863.0,226.1064,226.2132,225.9317,226.0482,95863.0
2021-06-28 12:20:00,232.86,232.9,232.51,232.7,43045.0,226.0482,226.087,225.7084,225.8929,43045.0
2021-06-28 12:25:00,232.7,233.02,232.7,232.95,35941.0,225.8929,226.2035,225.8929,226.1355,35941.0
2021-06-28 12:30:00,232.96,232.99,232.7,232.79,23357.0,226.1452,226.1744,225.8929,225.9802,23357.0
2021-06-28 12:35:00,232.79,232.88,232.56,232.61,21401.0,225.9802,226.0676,225.7569,225.8055,21401.0
2021-06-28 12:40:00,232.6,232.6,232.26,232.32,51220.0,225.7958,225.7958,225.4657,225.524,51220.0
2021-06-28 12:45:00,232.35,232.37,232.08,232.24,57756.0,225.5531,225.5725,225.291,225.4463,57756.0
2021-06-28 12:50:00,232.23,232.47,232.12,232.37,50113.0,225.4366,225.6696,225.3298,225.5725,50113.0
2021-06-28 12:55:00,232.36,232.47,232.19,232.27,22951.0,225.5628,225.6696,225.3978,225.4754,22951.0
2021-06-28 13:00:00,232.25,232.25,232.08,232.17,22112.0,225.456,225.456,225.291,225.3784,22112.0
2021-06-28 13:05:00,232.18,232.2,231.92,231.93,41353.0,225.3881,225.4075,225.1357,225.1454,41353.0
2021-06-28 13:10:00,231.94,232.0,231.86,231.89,25215.0,225.1551,225.2133,225.0774,225.1065,25215.0
2021-06-28 13:15:00,231.91,232.08,231.89,231.94,24424.0,225.126,225.291,225.1065,225.1551,24424.0
2021-06-28 13:20:00,231.94,232.2,231.93,232.1,31168.0,225.1551,225.4075,225.1454,225.3104,31168.0
2021-06-28 13:25:00,232.11,232.14,232.01,232.11,24003.0,225.3201,225.3492,225.223,225.3201,24003.0
2021-06-28 13:30:00,232.09,232.31,232.06,232.28,27265.0,225.3007,225.5143,225.2716,225.4851,27265.0
2021-06-28 13:35:00,232.28,232.47,232.28,232.37,14060.0,225.4851,225.6696,225.4851,225.5725,14060.0
2021-06-28 13:40:00,232.36,232.46,232.23,232.39,24039.0,225.5628,225.6599,225.4366,225.5919,24039.0
2021-06-28 13:45:00,232.4,232.98,232.39,232.98,67963.0,225.6016,226.1647,225.5919,226.1647,67963.0
2021-06-28 13:50:00,232.96,233.07,232.74,232.85,33068.0,226.1452,226.252,225.9317,226.0385,33068.0
2021-06-28 13:55:00,232.87,232.92,232.79,232.86,31210.0,226.0579,226.1064,225.9802,226.0482,31210.0
2021-06-28 14:00:00,232.85,233.09,232.85,233.04,29346.0,226.0385,226.2714,226.0385,226.2229,29346.0
2021-06-28 14:05:00,233.07,233.35,233.0,233.26,32768.0,226.252,226.5238,226.1841,226.4365,32768.0
2021-06-28 14:10:00,233.26,233.29,233.14,233.25,20872.0,226.4365,226.4656,226.32,226.4268,20872.0
2021-06-28 14:15:00,233.27,233.35,233.22,233.29,22201.0,226.4462,226.5238,226.3976,226.4656,22201.0
2021-06-28 14:20:00,233.29,233.33,233.14,233.29,24379.0,226.4656,226.5044,226.32,226.4656,24379.0
2021-06-28 14:25:00,233.28,233.29,233.17,233.27,22593.0,226.4559,226.4656,226.3491,226.4462,22593.0
2021-06-28 14:30:00,233.29,233.51,233.27,233.46,21298.0,226.4656,226.6792,226.4462,226.6306,21298.0
2021-06-28 14:35:00,233.43,233.6,233.4,233.54,25565.0,226.6015,226.7665,226.5724,226.7083,25565.0
2021-06-28 14:40:00,233.56,233.59,233.46,233.5,23549.0,226.7277,226.7568,226.6306,226.6694,23549.0
2021-06-28 14:45:00,233.48,233.8,233.48,233.74,17137.0,226.65,226.9607,226.65,226.9024,17137.0
2021-06-28 14:50:00,233.75,233.93,233.71,233.79,41114.0,226.9121,227.0869,226.8733,226.951,41114.0
2021-06-28 14:55:00,233.83,233.83,233.58,233.63,38808.0,226.9898,226.9898,226.7471,226.7956,38808.0
2021-06-28 15:00:00,233.64,233.75,233.58,233.67,38717.0,226.8054,226.9121,226.7471,226.8345,38717.0
2021-06-28 15:05:00,233.69,233.75,233.59,233.59,48381.0,226.8539,226.9121,226.7568,226.7568,48381.0
2021-06-28 15:10:00,233.6,233.63,233.36,233.4,39029.0,226.7665,226.7956,226.5335,226.5724,39029.0
2021-06-28 15:15:00,233.39,233.56,233.37,233.5,31983.0,226.5627,226.7277,226.5433,226.6694,31983.0
2021-06-28 15:20:00,233.5,233.53,233.34,233.51,37789.0,226.6694,226.6986,226.5141,226.6792,37789.0
2021-06-28 15:25:00,233.5,233.51,233.33,233.39,31694.0,226.6694,226.6792,226.5044,226.5627,31694.0
2021-06-28 15:30:00,233.39,233.74,233.37,233.67,55310.0,226.5627,226.9024,226.5433,226.8345,55310.0
2021-06-28 15:35:00,233.68,233.74,233.5,233.5,41410.0,226.8442,226.9024,226.6694,226.6694,41410.0
2021-06-28 15:40:00,233.5,233.75,233.49,233.73,57542.0,226.6694,226.9121,226.6597,226.8927,57542.0
2021-06-28 15:45:00,233.73,233.99,233.66,233.96,95060.0,226.8927,227.1451,226.8248,227.116,95060.0
2021-06-28 15:50:00,233.94,234.14,233.93,233.99,108407.0,227.0966,227.2907,227.0869,227.1451,108407.0
2021-06-28 15:55:00,233.99,234.22,233.82,234.09,224018.0,227.1451,227.3684,226.9801,227.2422,224018.0
2021-06-29 09:30:00,234.57,234.91,234.15,234.81,234437.0,227.7081,228.0382,227.3004,227.9411,234437.0
2021-06-29 09:35:00,234.85,235.46,234.77,235.35,71756.0,227.98,228.5721,227.9023,228.4653,71756.0
2021-06-29 09:40:00,235.39,235.59,234.75,234.78,62789.0,228.5042,228.6983,227.8829,227.912,62789.0
2021-06-29 09:45:00,234.8,235.32,234.7,234.85,61650.0,227.9314,228.4362,227.8343,227.98,61650.0
2021-06-29 09:50:00,234.85,234.89,234.48,234.59,53528.0,227.98,228.0188,227.6208,227.7276,53528.0
2021-06-29 09:55:00,234.56,234.67,234.3,234.5,35011.0,227.6984,227.8052,227.446,227.6402,35011.0
2021-06-29 10:00:00,234.56,234.89,234.47,234.87,58357.0,227.6984,228.0188,227.6111,227.9994,58357.0
2021-06-29 10:05:00,234.87,235.06,234.73,234.94,26945.0,227.9994,228.1838,227.8635,228.0673,26945.0
2021-06-29 10:10:00,234.93,235.32,234.93,235.31,43883.0,228.0576,228.4362,228.0576,228.4265,43883.0
2021-06-29 10:15:00,235.33,235.5,234.84,235.34,52394.0,228.4459,228.6109,227.9703,228.4556,52394.0
2021-06-29 10:20:00,235.32,235.4,235.06,235.15,27175.0,228.4362,228.5139,228.1838,228.2712,27175.0
2021-06-29 10:25:00,235.09,235.18,234.92,235.07,39175.0,228.2129,228.3003,228.0479,228.1935,39175.0
2021-06-29 10:30:00,235.06,235.33,235.05,235.1,39241.0,228.1838,228.4459,228.1741,228.2226,39241.0
2021-06-29 10:35:00,235.12,235.17,234.93,234.97,29320.0,228.2421,228.2906,228.0576,228.0964,29320.0
2021-06-29 10:40:00,234.96,235.0,234.66,234.68,18826.0,228.0867,228.1256,227.7955,227.8149,18826.0
2021-06-29 10:45:00,234.68,234.76,234.54,234.67,26114.0,227.8149,227.8926,227.679,227.8052,26114.0
2021-06-29 10:50:00,234.66,234.8,234.6,234.72,20538.0,227.7955,227.9314,227.7373,227.8538,20538.0
2021-06-29 10:55:00,234.72,234.86,234.59,234.75,30534.0,227.8538,227.9897,227.7276,227.8829,30534.0
2021-06-29 11:00:00,234.77,234.96,234.68,234.96,33022.0,227.9023,228.0867,227.8149,228.0867,33022.0
2021-06-29 11:05:00,234.94,234.97,234.75,234.95,51787.0,228.0673,228.0964,227.8829,228.077,51787.0
2021-06-29 11:10:00,234.95,235.1,234.89,235.1,38618.0,228.077,228.2226,228.0188,228.2226,38618.0
2021-06-29 11:15:00,235.11,235.51,235.1,235.49,35792.0,228.2324,228.6207,228.2226,228.6012,35792.0
2021-06-29 11:20:00,235.49,235.57,235.34,235.44,87923.0,228.6012,228.6789,228.4556,228.5527,87923.0
2021-06-29 11:25:00,235.44,235.53,235.26,235.43,42272.0,228.5527,228.6401,228.378,228.543,42272.0
2021-06-29 11:30:00,235.45,235.55,235.28,235.55,118608.0,228.5624,228.6595,228.3974,228.6595,118608.0
2021-06-29 11:35:00,235.57,235.61,235.35,235.56,53918.0,228.6789,228.7177,228.4653,228.6692,53918.0
2021-06-29 11:40:00,235.55,235.6,235.44,235.47,18729.0,228.6595,228.708,228.5527,228.5818,18729.0
2021-06-29 11:45:00,235.46,235.62,235.43,235.44,143325.0,228.5721,228.7274,228.543,228.5527,143325.0
2021-06-29 11:50:00,235.44,235.45,235.11,235.11,32780.0,228.5527,228.5624,228.2324,228.2324,32780.0
2021-06-29 11:55:00,235.13,235.36,235.13,235.27,31960.0,228.2518,228.475,228.2518,228.3877,31960.0
2021-06-29 12:00:00,235.28,235.37,235.27,235.35,30147.0,228.3974,228.4847,228.3877,228.4653,30147.0
2021-06-29 12:05:00,235.35,235.35,235.09,235.13,27675.0,228.4653,228.4653,228.2129,228.2518,27675.0
2021-06-29 12:10:00,235.12,235.21,235.05,235.08,28577.0,228.2421,228.3294,228.1741,228.2032,28577.0
2021-06-29 12:15:00,235.06,235.21,234.95,235.11,44852.0,228.1838,228.3294,228.077,228.2324,44852.0
2021-06-29 12:20:00,235.1,235.24,235.09,235.2,55480.0,228.2226,228.3585,228.2129,228.3197,55480.0
2021-06-29 12:25:00,235.21,235.47,235.2,235.46,64044.0,228.3294,228.5818,228.3197,228.5721,64044.0
2021-06-29 12:30:00,235.45,235.5,235.17,235.17,64583.0,228.5624,228.6109,228.2906,228.2906,64583.0
2021-06-29 12:35:00,235.19,235.37,235.02,235.3,137087.0,228.31,228.4847,228.145,228.4168,137087.0
2021-06-29 12:40:00,235.3,235.4,235.29,235.37,28891.0,228.4168,228.5139,228.4071,228.4847,28891.0
2021-06-29 12:45:00,235.37,235.43,235.2,235.41,50239.0,228.4847,228.543,228.3197,228.5236,50239.0
2021-06-29 12:50:00,235.41,235.52,235.29,235.33,34112.0,228.5236,228.6304,228.4071,228.4459,34112.0
2021-06-29 12:55:00,235.34,235.45,235.29,235.45,37339.0,228.4556,228.5624,228.4071,228.5624,37339.0
2021-06-29 13:00:00,235.44,235.44,235.23,235.29,13410.0,228.5527,228.5527,228.3488,228.4071,13410.0
2021-06-29 13:05:00,235.28,235.41,235.22,235.41,15771.0,228.3974,228.5236,228.3391,228.5236,15771.0
2021-06-29 13:10:00,235.41,235.68,235.39,235.65,25358.0,228.5236,228.7857,228.5042,228.7566,25358.0
2021-06-29 13:15:00,235.67,235.86,235.65,235.76,33089.0,228.776,228.9604,228.7566,228.8633,33089.0
2021-06-29 13:20:00,235.76,235.82,235.58,235.6,45762.0,228.8633,228.9216,228.6886,228.708,45762.0
2021-06-29 13:25:00,235.6,235.6,235.44,235.51,17737.0,228.708,228.708,228.5527,228.6207,17737.0
2021-06-29 13:30:00,235.51,235.54,235.3,235.31,19723.0,228.6207,228.6498,228.4168,228.4265,19723.0
2021-06-29 13:35:00,235.28,235.44,235.16,235.38,44111.0,228.3974,228.5527,228.2809,228.4945,44111.0
2021-06-29 13:40:00,235.37,235.53,235.35,235.51,41493.0,228.4847,228.6401,228.4653,228.6207,41493.0
2021-06-29 13:45:00,235.53,235.56,235.49,235.55,49294.0,228.6401,228.6692,228.6012,228.6595,49294.0
2021-06-29 13:50:00,235.56,235.61,235.49,235.55,41422.0,228.6692,228.7177,228.6012,228.6595,41422.0
2021-06-29 13:55:00,235.53,235.9,235.51,235.8,50234.0,228.6401,228.9992,228.6207,228.9022,50234.0
2021-06-29 14:00:00,235.79,235.84,235.71,235.71,33849.0,228.8925,228.941,228.8148,228.8148,33849.0
2021-06-29 14:05:00,235.73,235.75,235.6,235.72,18355.0,228.8342,228.8536,228.708,228.8245,18355.0
2021-06-29 14:10:00,235.74,235.77,235.62,235.65,30850.0,228.8439,228.873,228.7274,228.7566,30850.0
2021-06-29 14:15:00,235.66,235.74,235.6,235.62,17852.0,228.7663,228.8439,228.708,228.7274,17852.0
2021-06-29 14:20:00,235.62,235.83,235.6,235.74,46708.0,228.7274,228.9313,228.708,228.8439,46708.0
2021-06-29 14:25:00,235.74,236.04,235.51,235.56,57676.0,228.8439,229.1351,228.6207,228.6692,57676.0
2021-06-29 14:30:00,235.56,235.58,235.42,235.46,25622.0,228.6692,228.6886,228.5333,228.5721,25622.0
2021-06-29 14:35:00,235.47,236.0,235.47,235.97,97627.0,228.5818,229.0963,228.5818,229.0672,97627.0
2021-06-29 14:40:00,236.0,236.04,235.51,235.56,21364.0,229.0963,229.1351,228.6207,228.6692,21364.0
2021-06-29 14:45:00,235.55,235.75,235.43,235.75,79044.0,228.6595,228.8536,228.543,228.8536,79044.0
2021-06-29 14:50:00,235.75,235.91,235.48,235.9,58538.0,228.8536,229.009,228.5915,228.9992,58538.0
2021-06-29 14:55:00,235.91,236.06,235.63,235.73,85111.0,229.009,229.1546,228.7371,228.8342,85111.0
2021-06-29 15:00:00,235.73,235.74,235.52,235.64,19451.0,228.8342,228.8439,228.6304,228.7468,19451.0
2021-06-29 15:05:00,235.63,235.8,235.48,235.79,64263.0,228.7371,228.9022,228.5915,228.8925,64263.0
2021-06-29 15:10:00,235.79,236.1,235.75,236.01,139590.0,228.8925,229.1934,228.8536,229.106,139590.0
2021-06-29 15:15:00,236.0,236.17,235.83,235.91,69488.0,229.0963,229.2613,228.9313,229.009,69488.0
2021-06-29 15:20:00,235.9,236.09,235.78,236.09,59718.0,228.9992,229.1837,228.8828,229.1837,59718.0
2021-06-29 15:25:00,236.08,236.49,235.87,236.18,108497.0,229.174,229.572,228.9701,229.2711,108497.0
2021-06-29 15:30:00,236.15,236.47,236.12,236.46,127787.0,229.2419,229.5526,229.2128,229.5429,127787.0
2021-06-29 15:35:00,236.45,236.52,236.25,236.26,144094.0,229.5332,229.6011,229.339,229.3487,144094.0
2021-06-29 15:40:00,236.25,236.25,236.0,236.12,87075.0,229.339,229.339,229.0963,229.2128,87075.0
2021-06-29 15:45:00,236.12,236.4,236.0,236.01,144135.0,229.2128,229.4846,229.0963,229.106,144135.0
2021-06-29 15:50:00,235.99,236.38,235.98,236.18,208766.0,229.0866,229.4652,229.0769,229.2711,208766.0
2021-06-29 15:55:00,236.17,236.42,235.8,235.86,401608.0,229.2613,229.504,228.9022,228.9604,401608.0
2021-06-30 09:30:00,235.11,235.95,235.11,235.52,177041.0,228.2324,229.0478,228.2324,228.6304,177041.0
2021-06-30 09:35:00,235.56,236.19,235.54,235.77,47117.0,228.6692,229.2808,228.6498,228.873,47117.0
2021-06-30 09:40:00,235.75,235.96,235.4,235.78,30605.0,228.8536,229.0575,228.5139,228.8828,30605.0
2021-06-30 09:45:00,235.79,236.15,235.29,235.43,50224.0,228.8925,229.2419,228.4071,228.543,50224.0
2021-06-30 09:50:00,235.44,235.48,235.04,235.22,119224.0,228.5527,228.5915,228.1644,228.3391,119224.0
2021-06-30 09:55:00,235.22,235.22,234.88,235.21,53418.0,228.3391,228.3391,228.0091,228.3294,53418.0
2021-06-30 10:00:00,235.21,235.42,235.16,235.41,36164.0,228.3294,228.5333,228.2809,228.5236,36164.0
2021-06-30 10:05:00,235.41,235.49,235.11,235.17,38677.0,228.5236,228.6012,228.2324,228.2906,38677.0
2021-06-30 10:10:00,235.19,235.41,234.97,235.02,43163.0,228.31,228.5236,228.0964,228.145,43163.0
2021-06-30 10:15:00,235.03,235.4,235.03,235.15,57895.0,228.1547,228.5139,228.1547,228.2712,57895.0
2021-06-30 10:20:00,235.15,235.47,235.12,235.34,46325.0,228.2712,228.5818,228.2421,228.4556,46325.0
2021-06-30 10:25:00,235.36,235.64,235.35,235.52,52613.0,228.475,228.7468,228.4653,228.6304,52613.0
2021-06-30 10:30:00,235.49,235.72,235.48,235.71,48306.0,228.6012,228.8245,228.5915,228.8148,48306.0
2021-06-30 10:35:00,235.7,236.0,235.63,235.87,47351.0,228.8051,229.0963,228.7371,228.9701,47351.0
2021-06-30 10:40:00,235.89,235.94,235.8,235.88,22239.0,228.9895,229.0381,228.9022,228.9798,22239.0
2021-06-30 10:45:00,235.88,236.03,235.83,235.98,29534.0,228.9798,229.1254,228.9313,229.0769,29534.0
2021-06-30 10:50:00,235.98,236.19,235.94,236.09,26091.0,229.0769,229.2808,229.0381,229.1837,26091.0
2021-06-30 10:55:00,236.12,236.31,236.09,236.27,27993.0,229.2128,229.3972,229.1837,229.3584,27993.0
2021-06-30 11:00:00,236.28,236.4,236.27,236.3,17862.0,229.3681,229.4846,229.3584,229.3875,17862.0
2021-06-30 11:05:00,236.31,236.34,236.09,236.23,24232.0,229.3972,229.4264,229.1837,229.3196,24232.0
2021-06-30 11:10:00,236.23,236.25,235.97,236.01,18864.0,229.3196,229.339,229.0672,229.106,18864.0
2021-06-30 11:15:00,235.96,236.02,235.53,235.55,33181.0,229.0575,229.1157,228.6401,228.6595,33181.0
2021-06-30 11:20:00,235.55,235.64,235.5,235.55,27744.0,228.6595,228.7468,228.6109,228.6595,27744.0
2021-06-30 11:25:00,235.54,235.58,235.37,235.5,22316.0,228.6498,228.6886,228.4847,228.6109,22316.0
2021-06-30 11:30:00,235.52,235.63,235.48,235.56,21532.0,228.6304,228.7371,228.5915,228.6692,21532.0
2021-06-30 11:35:00,235.55,235.59,235.44,235.51,16729.0,228.6595,228.6983,228.5527,228.6207,16729.0
2021-06-30 11:40:00,235.53,235.53,235.26,235.28,21449.0,228.6401,228.6401,228.378,228.3974,21449.0
2021-06-30 11:45:00,235.29,235.33,235.13,235.13,35109.0,228.4071,228.4459,228.2518,228.2518,35109.0
2021-06-30 11:50:00,235.14,235.29,234.98,234.99,31291.0,228.2615,228.4071,228.1062,228.1159,31291.0
2021-06-30 11:55:00,234.97,234.97,234.8,234.82,24798.0,228.0964,228.0964,227.9314,227.9508,24798.0
2021-06-30 12:00:00,234.81,234.81,234.54,234.7,44914.0,227.9411,227.9411,227.679,227.8343,44914.0
2021-06-30 12:05:00,234.71,234.86,234.69,234.73,26167.0,227.8441,227.9897,227.8246,227.8635,26167.0
2021-06-30 12:10:00,234.73,234.75,234.55,234.75,20793.0,227.8635,227.8829,227.6887,227.8829,20793.0
2021-06-30 12:15:00,234.76,234.86,234.69,234.74,34706.0,227.8926,227.9897,227.8246,227.8732,34706.0
2021-06-30 12:20:00,234.73,234.74,234.5,234.5,37666.0,227.8635,227.8732,227.6402,227.6402,37666.0
2021-06-30 12:25:00,234.49,234.5,234.3,234.37,27436.0,227.6305,227.6402,227.446,227.514,27436.0
2021-06-30 12:30:00,234.35,234.41,234.26,234.41,21778.0,227.4946,227.5528,227.4072,227.5528,21778.0
2021-06-30 12:35:00,234.43,234.49,234.32,234.39,21383.0,227.5722,227.6305,227.4655,227.5334,21383.0
2021-06-30 12:40:00,234.38,234.49,234.36,234.49,15502.0,227.5237,227.6305,227.5043,227.6305,15502.0
2021-06-30 12:45:00,234.5,234.65,234.48,234.49,20462.0,227.6402,227.7858,227.6208,227.6305,20462.0
2021-06-30 12:50:00,234.46,234.61,234.46,234.61,15872.0,227.6014,227.747,227.6014,227.747,15872.0
2021-06-30 12:55:00,234.61,234.62,234.45,234.53,16442.0,227.747,227.7567,227.5917,227.6693,16442.0
2021-06-30 13:00:00,234.54,234.63,234.53,234.63,11993.0,227.679,227.7664,227.6693,227.7664,11993.0
2021-06-30 13:05:00,234.62,234.68,234.52,234.58,17077.0,227.7567,227.8149,227.6596,227.7179,17077.0
2021-06-30 13:10:00,234.57,234.57,234.42,234.53,15638.0,227.7081,227.7081,227.5625,227.6693,15638.0
2021-06-30 13:15:00,234.53,234.64,234.52,234.63,17240.0,227.6693,227.7761,227.6596,227.7664,17240.0
2021-06-30 13:20:00,234.62,234.69,234.58,234.63,17415.0,227.7567,227.8246,227.7179,227.7664,17415.0
2021-06-30 13:25:00,234.64,234.65,234.55,234.55,14155.0,227.7761,227.7858,227.6887,227.6887,14155.0
2021-06-30 13:30:00,234.56,234.61,234.52,234.59,24201.0,227.6984,227.747,227.6596,227.7276,24201.0
2021-06-30 13:35:00,234.58,234.7,234.52,234.67,18258.0,227.7179,227.8343,227.6596,227.8052,18258.0
2021-06-30 13:40:00,234.66,234.7,234.58,234.6,15510.0,227.7955,227.8343,227.7179,227.7373,15510.0
2021-06-30 13:45:00,234.6,234.6,234.47,234.47,16572.0,227.7373,227.7373,227.6111,227.6111,16572.0
2021-06-30 13:50:00,234.44,234.46,234.38,234.43,15206.0,227.582,227.6014,227.5237,227.5722,15206.0
2021-06-30 13:55:00,234.42,234.46,234.36,234.42,14414.0,227.5625,227.6014,227.5043,227.5625,14414.0
2021-06-30 14:00:00,234.43,234.51,234.4,234.48,22096.0,227.5722,227.6499,227.5431,227.6208,22096.0
2021-06-30 14:05:00,234.49,234.59,234.47,234.57,20944.0,227.6305,227.7276,227.6111,227.7081,20944.0
2021-06-30 14:10:00,234.58,234.58,234.48,234.52,16324.0,227.7179,227.7179,227.6208,227.6596,16324.0
2021-06-30 14:15:00,234.52,234.58,234.44,234.52,33532.0,227.6596,227.7179,227.582,227.6596,33532.0
2021-06-30 14:20:00,234.51,234.52,234.44,234.49,16841.0,227.6499,227.6596,227.582,227.6305,16841.0
2021-06-30 14:25:00,234.49,234.49,234.32,234.34,33262.0,227.6305,227.6305,227.4655,227.4849,33262.0
2021-06-30 14:30:00,234.32,234.54,234.31,234.43,40692.0,227.4655,227.679,227.4558,227.5722,40692.0
2021-06-30 14:35:00,234.44,234.47,234.33,234.39,25458.0,227.582,227.6111,227.4752,227.5334,25458.0
2021-06-30 14:40:00,234.37,234.49,234.37,234.45,30023.0,227.514,227.6305,227.514,227.5917,30023.0
2021-06-30 14:45:00,234.45,234.5,234.38,234.39,33456.0,227.5917,227.6402,227.5237,227.5334,33456.0
2021-06-30 14:50:00,234.4,234.4,234.01,234.02,37778.0,227.5431,227.5431,227.1645,227.1742,37778.0
2021-06-30 14:55:00,234.02,234.2,233.93,234.09,44395.0,227.1742,227.349,227.0869,227.2422,44395.0
2021-06-30 15:00:00,234.1,234.23,234.01,234.16,26098.0,227.2519,227.3781,227.1645,227.3101,26098.0
2021-06-30 15:05:00,234.17,234.28,234.01,234.01,45916.0,227.3199,227.4266,227.1645,227.1645,45916.0
2021-06-30 15:10:00,234.01,234.21,234.0,234.11,65196.0,227.1645,227.3587,227.1548,227.2616,65196.0
2021-06-30 15:15:00,234.11,234.17,234.05,234.13,32031.0,227.2616,227.3199,227.2034,227.281,32031.0
2021-06-30 15:20:00,234.13,234.34,234.13,234.34,42538.0,227.281,227.4849,227.281,227.4849,42538.0
2021-06-30 15:25:00,234.34,234.4,234.09,234.15,41930.0,227.4849,227.5431,227.2422,227.3004,41930.0
2021-06-30 15:30:00,234.17,234.17,233.92,234.05,62733.0,227.3199,227.3199,227.0772,227.2034,62733.0
2021-06-30 15:35:00,234.05,234.25,233.96,233.98,86019.0,227.2034,227.3975,227.116,227.1354,86019.0
2021-06-30 15:40:00,233.98,234.17,233.92,234.07,81624.0,227.1354,227.3199,227.0772,227.2228,81624.0
2021-06-30 15:45:00,234.08,234.26,234.01,234.06,74508.0,227.2325,227.4072,227.1645,227.2131,74508.0
2021-06-30 15:50:00,234.07,234.17,233.87,233.97,143431.0,227.2228,227.3199,227.0286,227.1257,143431.0
2021-06-30 15:55:00,233.98,234.18,233.82,233.97,278235.0,227.1354,227.3296,226.9801,227.1257,278235.0
2021-07-01 09:30:00,234.2,234.99,234.2,234.51,160018.0,227.349,228.1159,227.349,227.6499,160018.0
2021-07-01 09:35:00,234.45,234.58,234.2,234.39,51223.0,227.5917,227.7179,227.349,227.5334,51223.0
2021-07-01 09:40:00,234.41,234.87,234.41,234.87,26462.0,227.5528,227.9994,227.5528,227.9994,26462.0
2021-07-01 09:45:00,234.9,235.66,234.9,235.52,89593.0,228.0285,228.7663,228.0285,228.6304,89593.0
2021-07-01 09:50:00,235.53,235.85,235.4,235.55,48821.0,228.6401,228.9507,228.5139,228.6595,48821.0
2021-07-01 09:55:00,235.58,236.12,235.55,235.87,54738.0,228.6886,229.2128,228.6595,228.9701,54738.0
2021-07-01 10:00:00,235.84,236.25,235.82,236.2,38483.0,228.941,229.339,228.9216,229.2905,38483.0
2021-07-01 10:05:00,236.22,236.25,235.98,236.0,45908.0,229.3099,229.339,229.0769,229.0963,45908.0
2021-07-01 10:10:00,236.0,236.05,235.48,235.54,28132.0,229.0963,229.1449,228.5915,228.6498,28132.0
2021-07-01 10:15:00,235.51,235.7,235.44,235.57,30935.0,228.6207,228.8051,228.5527,228.6789,30935.0
2021-07-01 10:20:00,235.56,235.63,235.4,235.56,25401.0,228.6692,228.7371,228.5139,228.6692,25401.0
2021-07-01 10:25:00,235.56,235.62,235.36,235.47,19076.0,228.6692,228.7274,228.475,228.5818,19076.0
2021-07-01 10:30:00,235.47,235.55,235.37,235.48,20571.0,228.5818,228.6595,228.4847,228.5915,20571.0
2021-07-01 10:35:00,235.48,235.69,235.43,235.46,24373.0,228.5915,228.7954,228.543,228.5721,24373.0
2021-07-01 10:40:00,235.46,235.56,235.36,235.44,14521.0,228.5721,228.6692,228.475,228.5527,14521.0
2021-07-01 10:45:00,235.41,235.58,235.4,235.46,62715.0,228.5236,228.6886,228.5139,228.5721,62715.0
2021-07-01 10:50:00,235.43,235.52,235.33,235.46,27928.0,228.543,228.6304,228.4459,228.5721,27928.0
2021-07-01 10:55:00,235.42,235.42,235.17,235.25,18537.0,228.5333,228.5333,228.2906,228.3683,18537.0
2021-07-01 11:00:00,235.23,235.39,235.2,235.31,16837.0,228.3488,228.5042,228.3197,228.4265,16837.0
2021-07-01 11:05:00,235.3,235.32,234.93,235.12,25580.0,228.4168,228.4362,228.0576,228.2421,25580.0
2021-07-01 11:10:00,235.12,235.12,234.85,234.92,22501.0,228.2421,228.2421,227.98,228.0479,22501.0
2021-07-01 11:15:00,234.88,234.98,234.72,234.95,29580.0,228.0091,228.1062,227.8538,228.077,29580.0
2021-07-01 11:20:00,234.92,234.94,234.75,234.88,20344.0,228.0479,228.0673,227.8829,228.0091,20344.0
2021-07-01 11:25:00,234.85,234.97,234.65,234.78,16419.0,227.98,228.0964,227.7858,227.912,16419.0
2021-07-01 11:30:00,234.82,234.95,234.78,234.79,16996.0,227.9508,228.077,227.912,227.9217,16996.0
2021-07-01 11:35:00,234.79,235.0,234.77,234.99,13857.0,227.9217,228.1256,227.9023,228.1159,13857.0
2021-07-01 11:40:00,234.97,235.12,234.84,234.89,17785.0,228.0964,228.2421,227.9703,228.0188,17785.0
2021-07-01 11:45:00,234.89,234.92,234.74,234.88,11171.0,228.0188,228.0479,227.8732,228.0091,11171.0
2021-07-01 11:50:00,234.88,235.0,234.87,234.94,11330.0,228.0091,228.1256,227.9994,228.0673,11330.0
2021-07-01 11:55:00,234.93,235.06,234.82,234.83,35446.0,228.0576,228.1838,227.9508,227.9605,35446.0
2021-07-01 12:00:00,234.84,234.97,234.83,234.91,13545.0,227.9703,228.0964,227.9605,228.0382,13545.0
2021-07-01 12:05:00,234.92,235.0,234.83,234.9,16070.0,228.0479,228.1256,227.9605,228.0285,16070.0
2021-07-01 12:10:00,234.88,234.9,234.76,234.77,13953.0,228.0091,228.0285,227.8926,227.9023,13953.0
2021-07-01 12:15:00,234.77,234.8,234.59,234.59,111235.0,227.9023,227.9314,227.7276,227.7276,111235.0
2021-07-01 12:20:00,234.57,234.73,234.57,234.7,11762.0,227.7081,227.8635,227.7081,227.8343,11762.0
2021-07-01 12:25:00,234.69,234.71,234.42,234.42,14428.0,227.8246,227.8441,227.5625,227.5625,14428.0
2021-07-01 12:30:00,234.41,234.48,234.41,234.46,15997.0,227.5528,227.6208,227.5528,227.6014,15997.0
2021-07-01 12:35:00,234.46,234.47,234.25,234.27,30771.0,227.6014,227.6111,227.3975,227.4169,30771.0
2021-07-01 12:40:00,234.27,234.33,234.23,234.26,13547.0,227.4169,227.4752,227.3781,227.4072,13547.0
2021-07-01 12:45:00,234.26,234.29,234.16,234.18,18198.0,227.4072,227.4363,227.3101,227.3296,18198.0
2021-07-01 12:50:00,234.17,234.27,234.17,234.26,16452.0,227.3199,227.4169,227.3199,227.4072,16452.0
2021-07-01 12:55:00,234.27,234.29,234.19,234.2,15393.0,227.4169,227.4363,227.3393,227.349,15393.0
2021-07-01 13:00:00,234.19,234.19,234.06,234.09,18380.0,227.3393,227.3393,227.2131,227.2422,18380.0
2021-07-01 13:05:00,234.09,234.16,234.09,234.12,10757.0,227.2422,227.3101,227.2422,227.2713,10757.0
2021-07-01 13:10:00,234.11,234.22,234.04,234.16,18253.0,227.2616,227.3684,227.1937,227.3101,18253.0
2021-07-01 13:15:00,234.13,234.24,234.1,234.14,15341.0,227.281,227.3878,227.2519,227.2907,15341.0
2021-07-01 13:20:00,234.14,234.23,234.12,234.22,11183.0,227.2907,227.3781,227.2713,227.3684,11183.0
2021-07-01 13:25:00,234.22,234.39,234.22,234.27,20890.0,227.3684,227.5334,227.3684,227.4169,20890.0
2021-07-01 13:30:00,234.26,234.33,234.22,234.33,20668.0,227.4072,227.4752,227.3684,227.4752,20668.0
2021-07-01 13:35:00,234.34,234.58,234.33,234.57,19070.0,227.4849,227.7179,227.4752,227.7081,19070.0
2021-07-01 13:40:00,234.57,234.63,234.5,234.63,24599.0,227.7081,227.7664,227.6402,227.7664,24599.0
2021-07-01 13:45:00,234.68,234.69,234.59,234.6,41539.0,227.8149,227.8246,227.7276,227.7373,41539.0
2021-07-01 13:50:00,234.6,234.68,234.57,234.6,24662.0,227.7373,227.8149,227.7081,227.7373,24662.0
2021-07-01 13:55:00,234.61,234.61,234.49,234.61,19571.0,227.747,227.747,227.6305,227.747,19571.0
2021-07-01 14:00:00,234.6,234.76,234.59,234.74,34319.0,227.7373,227.8926,227.7276,227.8732,34319.0
2021-07-01 14:05:00,234.76,234.79,234.66,234.78,17636.0,227.8926,227.9217,227.7955,227.912,17636.0
2021-07-01 14:10:00,234.79,234.8,234.58,234.61,27927.0,227.9217,227.9314,227.7179,227.747,27927.0
2021-07-01 14:15:00,234.62,234.68,234.53,234.62,31785.0,227.7567,227.8149,227.6693,227.7567,31785.0
2021-07-01 14:20:00,234.63,234.64,234.48,234.49,32367.0,227.7664,227.7761,227.6208,227.6305,32367.0
2021-07-01 14:25:00,234.49,234.64,234.33,234.33,33624.0,227.6305,227.7761,227.4752,227.4752,33624.0
2021-07-01 14:30:00,234.33,234.42,234.3,234.42,39424.0,227.4752,227.5625,227.446,227.5625,39424.0
2021-07-01 14:35:00,234.41,234.52,234.36,234.47,20594.0,227.5528,227.6596,227.5043,227.6111,20594.0
2021-07-01 14:40:00,234.48,234.73,234.42,234.72,22801.0,227.6208,227.8635,227.5625,227.8538,22801.0
2021-07-01 14:45:00,234.69,234.81,234.66,234.8,22658.0,227.8246,227.9411,227.7955,227.9314,22658.0
2021-07-01 14:50:00,234.79,234.81,234.75,234.77,15318.0,227.9217,227.9411,227.8829,227.9023,15318.0
2021-07-01 14:55:00,234.77,234.82,234.67,234.7,17856.0,227.9023,227.9508,227.8052,227.8343,17856.0
2021-07-01 15:00:00,234.71,234.79,234.66,234.67,20772.0,227.8441,227.9217,227.7955,227.8052,20772.0
2021-07-01 15:05:00,234.66,234.66,234.53,234.54,19673.0,227.7955,227.7955,227.6693,227.679,19673.0
2021-07-01 15:10:00,234.54,234.7,234.52,234.66,22305.0,227.679,227.8343,227.6596,227.7955,22305.0
2021-07-01 15:15:00,234.68,234.71,234.62,234.71,18051.0,227.8149,227.8441,227.7567,227.8441,18051.0
2021-07-01 15:20:00,234.71,234.78,234.63,234.74,23676.0,227.8441,227.912,227.7664,227.8732,23676.0
2021-07-01 15:25:00,234.75,234.78,234.68,234.75,31799.0,227.8829,227.912,227.8149,227.8829,31799.0
2021-07-01 15:30:00,234.76,234.8,234.73,234.78,46900.0,227.8926,227.9314,227.8635,227.912,46900.0
2021-07-01 15:35:00,234.79,235.14,234.74,235.14,148202.0,227.9217,228.2615,227.8732,228.2615,148202.0
2021-07-01 15:40:00,235.15,235.16,234.9,234.97,49056.0,228.2712,228.2809,228.0285,228.0964,49056.0
2021-07-01 15:45:00,234.96,235.13,234.75,234.96,68506.0,228.0867,228.2518,227.8829,228.0867,68506.0
2021-07-01 15:50:00,234.98,235.08,234.84,234.93,96010.0,228.1062,228.2032,227.9703,228.0576,96010.0
2021-07-01 15:55:00,234.92,235.26,234.62,235.23,287909.0,228.0479,228.378,227.7567,228.3488,287909.0
2021-07-02 09:30:00,235.83,237.15,235.82,236.92,154026.0,228.9313,230.2127,228.9216,229.9894,154026.0
2021-07-02 09:35:00,236.85,237.21,236.72,237.16,69452.0,229.9215,230.2709,229.7953,230.2224,69452.0
2021-07-02 09:40:00,237.13,237.32,236.79,236.9,26120.0,230.1933,230.3777,229.8632,229.97,26120.0
2021-07-02 09:45:00,236.89,237.14,236.73,237.09,40536.0,229.9603,230.203,229.805,230.1544,40536.0
2021-07-02 09:50:00,237.1,237.29,236.97,237.2,24671.0,230.1641,230.3486,230.0379,230.2612,24671.0
2021-07-02 09:55:00,237.15,237.37,237.09,237.24,22430.0,230.2127,230.4262,230.1544,230.3,22430.0
2021-07-02 10:00:00,237.24,237.38,237.12,237.16,27112.0,230.3,230.4359,230.1836,230.2224,27112.0
2021-07-02 10:05:00,237.17,237.27,236.95,237.26,45423.0,230.2321,230.3292,230.0185,230.3195,45423.0
2021-07-02 10:10:00,237.24,237.31,237.1,237.1,24419.0,230.3,230.368,230.1641,230.1641,24419.0
2021-07-02 10:15:00,237.11,237.45,236.96,237.42,88434.0,230.1738,230.5039,230.0282,230.4748,88434.0
2021-07-02 10:20:00,237.46,237.61,237.37,237.46,37656.0,230.5136,230.6592,230.4262,230.5136,37656.0
2021-07-02 10:25:00,237.45,237.65,237.38,237.56,24054.0,230.5039,230.6981,230.4359,230.6107,24054.0
2021-07-02 10:30:00,237.53,237.6,237.35,237.59,23622.0,230.5816,230.6495,230.4068,230.6398,23622.0
2021-07-02 10:35:00,237.59,237.71,237.45,237.45,29133.0,230.6398,230.7563,230.5039,230.5039,29133.0
2021-07-02 10:40:00,237.46,237.54,237.36,237.46,19696.0,230.5136,230.5913,230.4165,230.5136,19696.0
2021-07-02 10:45:00,237.47,237.55,237.31,237.54,16646.0,230.5233,230.601,230.368,230.5913,16646.0
2021-07-02 10:50:00,237.53,237.8,237.53,237.71,24600.0,230.5816,230.8437,230.5816,230.7563,24600.0
2021-07-02 10:55:00,237.73,237.76,237.36,237.38,14272.0,230.7757,230.8048,230.4165,230.4359,14272.0
2021-07-02 11:00:00,237.42,237.55,237.36,237.53,14821.0,230.4748,230.601,230.4165,230.5816,14821.0
2021-07-02 11:05:00,237.53,237.56,237.39,237.4,22343.0,230.5816,230.6107,230.4457,230.4554,22343.0
2021-07-02 11:10:00,237.4,237.64,237.39,237.45,31417.0,230.4554,230.6883,230.4457,230.5039,31417.0
2021-07-02 11:15:00,237.42,237.47,237.3,237.33,12764.0,230.4748,230.5233,230.3583,230.3874,12764.0
2021-07-02 11:20:00,237.33,237.47,237.28,237.34,15160.0,230.3874,230.5233,230.3389,230.3971,15160.0
2021-07-02 11:25:00,237.34,237.38,237.2,237.34,14994.0,230.3971,230.4359,230.2612,230.3971,14994.0
2021-07-02 11:30:00,237.34,237.34,237.15,237.25,11642.0,230.3971,230.3971,230.2127,230.3098,11642.0
2021-07-02 11:35:00,237.24,237.28,237.06,237.23,10376.0,230.3,230.3389,230.1253,230.2903,10376.0
2021-07-02 11:40:00,237.27,237.33,237.17,237.3,14267.0,230.3292,230.3874,230.2321,230.3583,14267.0
2021-07-02 11:45:00,237.29,237.45,237.22,237.41,19219.0,230.3486,230.5039,230.2806,230.4651,19219.0
2021-07-02 11:50:00,237.42,237.59,237.42,237.51,12073.0,230.4748,230.6398,230.4748,230.5621,12073.0
2021-07-02 11:55:00,237.53,237.73,237.45,237.45,14807.0,230.5816,230.7757,230.5039,230.5039,14807.0
2021-07-02 12:00:00,237.46,237.49,237.39,237.43,12690.0,230.5136,230.5427,230.4457,230.4845,12690.0
2021-07-02 12:05:00,237.43,237.55,237.36,237.41,19100.0,230.4845,230.601,230.4165,230.4651,19100.0
2021-07-02 12:10:00,237.42,237.43,237.27,237.38,11280.0,230.4748,230.4845,230.3292,230.4359,11280.0
2021-07-02 12:15:00,237.38,237.4,237.27,237.3,8219.0,230.4359,230.4554,230.3292,230.3583,8219.0
2021-07-02 12:20:00,237.28,237.52,237.27,237.52,7506.0,230.3389,230.5719,230.3292,230.5719,7506.0
2021-07-02 12:25:00,237.51,237.61,237.51,237.55,8049.0,230.5621,230.6592,230.5621,230.601,8049.0
2021-07-02 12:30:00,237.54,237.6,237.49,237.6,8126.0,230.5913,230.6495,230.5427,230.6495,8126.0
2021-07-02 12:35:00,237.6,237.6,237.44,237.53,7975.0,230.6495,230.6495,230.4942,230.5816,7975.0
2021-07-02 12:40:00,237.55,237.61,237.48,237.61,12233.0,230.601,230.6592,230.533,230.6592,12233.0
2021-07-02 12:45:00,237.62,237.77,237.55,237.74,12830.0,230.6689,230.8145,230.601,230.7854,12830.0
2021-07-02 12:50:00,237.74,237.86,237.69,237.83,24442.0,230.7854,230.9019,230.7369,230.8728,24442.0
2021-07-02 12:55:00,237.84,238.04,237.82,237.96,22814.0,230.8825,231.0766,230.8631,230.999,22814.0
2021-07-02 13:00:00,237.98,238.1,237.91,238.08,11427.0,231.0184,231.1349,230.9504,231.1155,11427.0
2021-07-02 13:05:00,238.09,238.12,237.98,238.01,14491.0,231.1252,231.1543,231.0184,231.0475,14491.0
2021-07-02 13:10:00,238.0,238.0,237.91,237.94,8619.0,231.0378,231.0378,230.9504,230.9796,8619.0
2021-07-02 13:15:00,237.95,237.97,237.83,237.93,13796.0,230.9893,231.0087,230.8728,230.9699,13796.0
2021-07-02 13:20:00,237.96,238.07,237.96,238.03,11015.0,230.999,231.1058,230.999,231.0669,11015.0
2021-07-02 13:25:00,238.05,238.1,238.01,238.06,11490.0,231.0863,231.1349,231.0475,231.0961,11490.0
2021-07-02 13:30:00,238.08,238.16,238.02,238.03,8520.0,231.1155,231.1931,231.0572,231.0669,8520.0
2021-07-02 13:35:00,238.05,238.09,237.97,238.04,14324.0,231.0863,231.1252,231.0087,231.0766,14324.0
2021-07-02 13:40:00,238.05,238.17,238.02,238.14,10075.0,231.0863,231.2028,231.0572,231.1737,10075.0
2021-07-02 13:45:00,238.15,238.26,238.06,238.23,18149.0,231.1834,231.2902,231.0961,231.2611,18149.0
2021-07-02 13:50:00,238.24,238.24,238.15,238.23,13795.0,231.2708,231.2708,231.1834,231.2611,13795.0
2021-07-02 13:55:00,238.21,238.28,238.15,238.21,16001.0,231.2417,231.3096,231.1834,231.2417,16001.0
2021-07-02 14:00:00,238.2,238.34,238.2,238.33,18333.0,231.232,231.3679,231.232,231.3582,18333.0
2021-07-02 14:05:00,238.31,238.45,238.29,238.36,14428.0,231.3387,231.4746,231.3193,231.3873,14428.0
2021-07-02 14:10:00,238.35,238.47,238.35,238.42,29469.0,231.3776,231.4941,231.3776,231.4455,29469.0
2021-07-02 14:15:00,238.43,238.49,238.38,238.43,11939.0,231.4552,231.5135,231.4067,231.4552,11939.0
2021-07-02 14:20:00,238.42,238.56,238.41,238.49,19996.0,231.4455,231.5814,231.4358,231.5135,19996.0
2021-07-02 14:25:00,238.5,238.6,238.45,238.55,10365.0,231.5232,231.6203,231.4746,231.5717,10365.0
2021-07-02 14:30:00,238.54,238.63,238.53,238.61,10309.0,231.562,231.6494,231.5523,231.63,10309.0
2021-07-02 14:35:00,238.61,238.65,238.5,238.53,40113.0,231.63,231.6688,231.5232,231.5523,40113.0
2021-07-02 14:40:00,238.54,238.55,238.41,238.43,25891.0,231.562,231.5717,231.4358,231.4552,25891.0
2021-07-02 14:45:00,238.43,238.43,238.27,238.39,17826.0,231.4552,231.4552,231.2999,231.4164,17826.0
2021-07-02 14:50:00,238.39,238.43,238.3,238.36,14895.0,231.4164,231.4552,231.329,231.3873,14895.0
2021-07-02 14:55:00,238.39,238.42,238.28,238.35,16710.0,231.4164,231.4455,231.3096,231.3776,16710.0
2021-07-02 15:00:00,238.36,238.42,238.23,238.42,14648.0,231.3873,231.4455,231.2611,231.4455,14648.0
2021-07-02 15:05:00,238.42,238.54,238.4,238.52,14460.0,231.4455,231.562,231.4261,231.5426,14460.0
2021-07-02 15:10:00,238.51,238.55,238.4,238.46,18244.0,231.5329,231.5717,231.4261,231.4844,18244.0
2021-07-02 15:15:00,238.44,238.52,238.39,238.39,11218.0,231.4649,231.5426,231.4164,231.4164,11218.0
2021-07-02 15:20:00,238.4,238.42,238.29,238.37,25208.0,231.4261,231.4455,231.3193,231.397,25208.0
2021-07-02 15:25:00,238.38,238.42,238.32,238.38,16443.0,231.4067,231.4455,231.3485,231.4067,16443.0
2021-07-02 15:30:00,238.4,238.4,238.28,238.3,23595.0,231.4261,231.4261,231.3096,231.329,23595.0
2021-07-02 15:35:00,238.31,238.38,238.21,238.34,31676.0,231.3387,231.4067,231.2417,231.3679,31676.0
2021-07-02 15:40:00,238.38,238.57,238.35,238.54,29379.0,231.4067,231.5911,231.3776,231.562,29379.0
2021-07-02 15:45:00,238.52,238.69,238.49,238.6,37532.0,231.5426,231.7076,231.5135,231.6203,37532.0
2021-07-02 15:50:00,238.69,238.78,238.59,238.7,68485.0,231.7076,231.795,231.6106,231.7173,68485.0
2021-07-02 15:55:00,238.67,238.71,238.51,238.7,209172.0,231.6882,231.727,231.5329,231.7173,209172.0
2021-07-06 09:30:00,239.48,240.13,239.17,239.5,351459.0,232.4745,233.1055,232.1736,232.4939,351459.0
2021-07-06 09:35:00,239.45,239.47,238.96,239.19,62029.0,232.4454,232.4648,231.9697,232.193,62029.0
2021-07-06 09:40:00,239.18,240.07,239.08,239.93,49717.0,232.1833,233.0473,232.0862,232.9114,49717.0
2021-07-06 09:45:00,239.94,240.17,239.87,240.06,45199.0,232.9211,233.1443,232.8531,233.0376,45199.0
2021-07-06 09:50:00,240.05,240.61,240.04,240.49,38201.0,233.0278,233.5715,233.0181,233.455,38201.0
2021-07-06 09:55:00,240.52,240.52,240.13,240.14,49023.0,233.4841,233.4841,233.1055,233.1152,49023.0
2021-07-06 10:00:00,240.14,240.14,239.51,239.66,58322.0,233.1152,233.1152,232.5036,232.6493,58322.0
2021-07-06 10:05:00,239.63,239.81,239.22,239.7,46805.0,232.6201,232.7949,232.2221,232.6881,46805.0
2021-07-06 10:10:00,239.69,239.97,239.61,239.97,36654.0,232.6784,232.9502,232.6007,232.9502,36654.0
2021-07-06 10:15:00,239.98,240.16,239.89,240.02,42031.0,232.9599,233.1346,232.8725,232.9987,42031.0
2021-07-06 10:20:00,239.99,240.01,239.64,239.77,34559.0,232.9696,232.989,232.6298,232.756,34559.0
2021-07-06 10:25:00,239.78,240.26,239.74,240.2,35769.0,232.7657,233.2317,232.7269,233.1735,35769.0
2021-07-06 10:30:00,240.18,240.29,237.21,239.57,54705.0,233.154,233.2608,230.2709,232.5619,54705.0
2021-07-06 10:35:00,239.55,239.9,239.54,239.9,43024.0,232.5425,232.8822,232.5328,232.8822,43024.0
2021-07-06 10:40:00,239.89,239.98,239.62,239.8,25813.0,232.8725,232.9599,232.6104,232.7852,25813.0
2021-07-06 10:45:00,239.8,239.84,239.34,239.41,38991.0,232.7852,232.824,232.3386,232.4066,38991.0
2021-07-06 10:50:00,239.42,239.44,238.95,239.09,32403.0,232.4163,232.4357,231.96,232.0959,32403.0
2021-07-06 10:55:00,239.08,239.24,238.88,238.98,25740.0,232.0862,232.2415,231.8921,231.9891,25740.0
2021-07-06 11:00:00,239.0,239.04,238.63,238.65,64932.0,232.0086,232.0474,231.6494,231.6688,64932.0
2021-07-06 11:05:00,238.63,239.12,238.55,239.09,52660.0,231.6494,232.125,231.5717,232.0959,52660.0
2021-07-06 11:10:00,239.07,239.07,238.44,238.64,22492.0,232.0765,232.0765,231.4649,231.6591,22492.0
2021-07-06 11:15:00,238.62,238.65,238.38,238.46,37650.0,231.6397,231.6688,231.4067,231.4844,37650.0
2021-07-06 11:20:00,238.44,238.67,238.42,238.53,35641.0,231.4649,231.6882,231.4455,231.5523,35641.0
2021-07-06 11:25:00,238.55,238.59,238.27,238.57,19985.0,231.5717,231.6106,231.2999,231.5911,19985.0
2021-07-06 11:30:00,238.54,238.74,238.43,238.72,37677.0,231.562,231.7562,231.4552,231.7367,37677.0
2021-07-06 11:35:00,238.73,238.85,238.56,238.62,16665.0,231.7465,231.8629,231.5814,231.6397,16665.0
2021-07-06 11:40:00,238.68,238.69,238.56,238.61,18827.0,231.6979,231.7076,231.5814,231.63,18827.0
2021-07-06 11:45:00,238.59,238.61,238.33,238.44,23108.0,231.6106,231.63,231.3582,231.4649,23108.0
2021-07-06 11:50:00,238.44,238.57,238.38,238.48,13983.0,231.4649,231.5911,231.4067,231.5038,13983.0
2021-07-06 11:55:00,238.53,238.79,238.44,238.63,17967.0,231.5523,231.8047,231.4649,231.6494,17967.0
2021-07-06 12:00:00,238.63,238.63,238.38,238.38,27687.0,231.6494,231.6494,231.4067,231.4067,27687.0
2021-07-06 12:05:00,238.43,238.6,238.06,238.06,39078.0,231.4552,231.6203,231.0961,231.0961,39078.0
2021-07-06 12:10:00,238.11,238.19,237.92,237.95,29517.0,231.1446,231.2223,230.9602,230.9893,29517.0
2021-07-06 12:15:00,237.95,237.98,237.57,237.63,52571.0,230.9893,231.0184,230.6204,230.6786,52571.0
2021-07-06 12:20:00,237.62,238.02,237.54,237.97,23453.0,230.6689,231.0572,230.5913,231.0087,23453.0
2021-07-06 12:25:00,238.04,238.05,237.79,238.03,14052.0,231.0766,231.0863,230.834,231.0669,14052.0
2021-07-06 12:30:00,238.01,238.07,237.81,237.98,19456.0,231.0475,231.1058,230.8534,231.0184,19456.0
2021-07-06 12:35:00,237.99,238.0,237.59,237.77,21271.0,231.0281,231.0378,230.6398,230.8145,21271.0
2021-07-06 12:40:00,237.8,237.97,237.79,237.89,15123.0,230.8437,231.0087,230.834,230.931,15123.0
2021-07-06 12:45:00,237.89,238.0,237.81,237.97,16256.0,230.931,231.0378,230.8534,231.0087,16256.0
2021-07-06 12:50:00,237.99,238.11,237.9,238.02,16949.0,231.0281,231.1446,230.9407,231.0572,16949.0
2021-07-06 12:55:00,238.06,238.32,238.05,238.27,14402.0,231.0961,231.3485,231.0863,231.2999,14402.0
2021-07-06 13:00:00,238.26,238.44,238.16,238.44,14061.0,231.2902,231.4649,231.1931,231.4649,14061.0
2021-07-06 13:05:00,238.42,238.53,238.35,238.52,15948.0,231.4455,231.5523,231.3776,231.5426,15948.0
2021-07-06 13:10:00,238.5,238.58,238.35,238.42,12620.0,231.5232,231.6008,231.3776,231.4455,12620.0
2021-07-06 13:15:00,238.47,238.49,238.4,238.46,11139.0,231.4941,231.5135,231.4261,231.4844,11139.0
2021-07-06 13:20:00,238.47,238.53,238.36,238.37,11589.0,231.4941,231.5523,231.3873,231.397,11589.0
2021-07-06 13:25:00,238.41,238.45,238.27,238.3,18399.0,231.4358,231.4746,231.2999,231.329,18399.0
2021-07-06 13:30:00,238.3,238.33,238.1,238.17,18486.0,231.329,231.3582,231.1349,231.2028,18486.0
2021-07-06 13:35:00,238.15,238.21,238.1,238.21,14788.0,231.1834,231.2417,231.1349,231.2417,14788.0
2021-07-06 13:40:00,238.24,238.31,238.14,238.31,13271.0,231.2708,231.3387,231.1737,231.3387,13271.0
2021-07-06 13:45:00,238.31,238.38,238.23,238.38,11566.0,231.3387,231.4067,231.2611,231.4067,11566.0
2021-07-06 13:50:00,238.44,238.44,238.32,238.41,6659.0,231.4649,231.4649,231.3485,231.4358,6659.0
2021-07-06 13:55:00,238.4,238.52,238.38,238.52,6423.0,231.4261,231.5426,231.4067,231.5426,6423.0
2021-07-06 14:00:00,238.51,238.62,238.46,238.6,10697.0,231.5329,231.6397,231.4844,231.6203,10697.0
2021-07-06 14:05:00,238.59,238.67,238.53,238.54,9831.0,231.6106,231.6882,231.5523,231.562,9831.0
2021-07-06 14:10:00,238.54,238.74,238.5,238.71,11032.0,231.562,231.7562,231.5232,231.727,11032.0
2021-07-06 14:15:00,238.69,238.79,238.61,238.74,10107.0,231.7076,231.8047,231.63,231.7562,10107.0
2021-07-06 14:20:00,238.75,238.81,238.7,238.76,10302.0,231.7659,231.8241,231.7173,231.7756,10302.0
2021-07-06 14:25:00,238.73,238.82,238.72,238.82,5322.0,231.7465,231.8338,231.7367,231.8338,5322.0
2021-07-06 14:30:00,238.82,238.91,238.78,238.91,12401.0,231.8338,231.9212,231.795,231.9212,12401.0
2021-07-06 14:35:00,238.89,238.9,238.73,238.88,10352.0,231.9018,231.9115,231.7465,231.8921,10352.0
2021-07-06 14:40:00,238.87,238.87,238.77,238.81,8343.0,231.8824,231.8824,231.7853,231.8241,8343.0
2021-07-06 14:45:00,238.76,238.8,238.67,238.68,15393.0,231.7756,231.8144,231.6882,231.6979,15393.0
2021-07-06 14:50:00,238.71,238.73,238.54,238.57,10135.0,231.727,231.7465,231.562,231.5911,10135.0
2021-07-06 14:55:00,238.58,238.69,238.56,238.69,22051.0,231.6008,231.7076,231.5814,231.7076,22051.0
2021-07-06 15:00:00,238.66,238.67,238.51,238.58,15850.0,231.6785,231.6882,231.5329,231.6008,15850.0
2021-07-06 15:05:00,238.63,238.84,238.6,238.83,13289.0,231.6494,231.8532,231.6203,231.8435,13289.0
2021-07-06 15:10:00,238.82,239.0,238.8,238.92,19339.0,231.8338,232.0086,231.8144,231.9309,19339.0
2021-07-06 15:15:00,238.89,238.95,238.84,238.94,12619.0,231.9018,231.96,231.8532,231.9503,12619.0
2021-07-06 15:20:00,238.92,239.08,238.89,239.04,15202.0,231.9309,232.0862,231.9018,232.0474,15202.0
2021-07-06 15:25:00,239.04,239.2,239.04,239.13,15260.0,232.0474,232.2027,232.0474,232.1348,15260.0
2021-07-06 15:30:00,239.12,239.21,238.96,239.0,26573.0,232.125,232.2124,231.9697,232.0086,26573.0
2021-07-06 15:35:00,239.0,239.19,238.93,239.14,24069.0,232.0086,232.193,231.9406,232.1445,24069.0
2021-07-06 15:40:00,239.14,239.24,239.1,239.21,22266.0,232.1445,232.2415,232.1056,232.2124,22266.0
2021-07-06 15:45:00,239.22,239.5,239.22,239.43,42108.0,232.2221,232.4939,232.2221,232.426,42108.0
2021-07-06 15:50:00,239.45,239.51,239.14,239.29,78165.0,232.4454,232.5036,232.1445,232.2901,78165.0
2021-07-06 15:55:00,239.28,239.77,239.2,239.61,288251.0,232.2804,232.756,232.2027,232.6007,288251.0
2021-07-07 09:30:00,240.26,240.67,239.35,240.34,149765.0,233.2317,233.6297,232.3483,233.3094,149765.0
2021-07-07 09:35:00,240.37,240.91,240.19,240.85,46158.0,233.3385,233.8627,233.1637,233.8044,46158.0
2021-07-07 09:40:00,240.8,241.04,240.31,240.31,71934.0,233.7559,233.9889,233.2802,233.2802,71934.0
2021-07-07 09:45:00,240.35,240.65,239.83,240.05,39858.0,233.3191,233.6103,232.8143,233.0278,39858.0
2021-07-07 09:50:00,240.04,240.06,239.4,239.48,29274.0,233.0181,233.0376,232.3969,232.4745,29274.0
2021-07-07 09:55:00,239.49,239.74,239.25,239.55,22641.0,232.4842,232.7269,232.2512,232.5425,22641.0
2021-07-07 10:00:00,239.54,239.91,239.5,239.66,35966.0,232.5328,232.8919,232.4939,232.6493,35966.0
2021-07-07 10:05:00,239.65,239.81,239.2,239.8,42108.0,232.6395,232.7949,232.2027,232.7852,42108.0
2021-07-07 10:10:00,239.78,239.9,239.58,239.67,63089.0,232.7657,232.8822,232.5716,232.659,63089.0
2021-07-07 10:15:00,239.69,240.1,239.68,239.9,32554.0,232.6784,233.0764,232.6687,232.8822,32554.0
2021-07-07 10:20:00,239.88,239.92,239.57,239.66,32894.0,232.8628,232.9016,232.5619,232.6493,32894.0
2021-07-07 10:25:00,239.67,239.67,239.02,239.09,31994.0,232.659,232.659,232.028,232.0959,31994.0
2021-07-07 10:30:00,239.07,239.31,238.91,238.93,51224.0,232.0765,232.3095,231.9212,231.9406,51224.0
2021-07-07 10:35:00,238.91,239.3,238.89,239.07,22555.0,231.9212,232.2998,231.9018,232.0765,22555.0
2021-07-07 10:40:00,239.1,239.18,238.41,238.45,45769.0,232.1056,232.1833,231.4358,231.4746,45769.0
2021-07-07 10:45:00,238.42,238.7,238.3,238.51,76875.0,231.4455,231.7173,231.329,231.5329,76875.0
2021-07-07 10:50:00,238.52,238.61,238.36,238.56,26415.0,231.5426,231.63,231.3873,231.5814,26415.0
2021-07-07 10:55:00,238.58,238.94,238.57,238.94,21086.0,231.6008,231.9503,231.5911,231.9503,21086.0
2021-07-07 11:00:00,238.91,239.11,238.68,238.78,22123.0,231.9212,232.1153,231.6979,231.795,22123.0
2021-07-07 11:05:00,238.75,238.9,238.6,238.85,21191.0,231.7659,231.9115,231.6203,231.8629,21191.0
2021-07-07 11:10:00,238.86,239.22,238.75,239.22,12769.0,231.8727,232.2221,231.7659,232.2221,12769.0
2021-07-07 11:15:00,239.22,239.34,239.07,239.27,19825.0,232.2221,232.3386,232.0765,232.2707,19825.0
2021-07-07 11:20:00,239.25,239.32,239.1,239.27,12696.0,232.2512,232.3192,232.1056,232.2707,12696.0
2021-07-07 11:25:00,239.27,239.29,239.16,239.27,26985.0,232.2707,232.2901,232.1639,232.2707,26985.0
2021-07-07 11:30:00,239.29,239.33,239.03,239.09,18772.0,232.2901,232.3289,232.0377,232.0959,18772.0
2021-07-07 11:35:00,239.1,239.29,239.01,239.14,17036.0,232.1056,232.2901,232.0183,232.1445,17036.0
2021-07-07 11:40:00,239.15,239.39,239.15,239.3,17431.0,232.1542,232.3872,232.1542,232.2998,17431.0
2021-07-07 11:45:00,239.33,239.52,239.32,239.48,16926.0,232.3289,232.5133,232.3192,232.4745,16926.0
2021-07-07 11:50:00,239.46,239.57,239.38,239.45,12172.0,232.4551,232.5619,232.3774,232.4454,12172.0
2021-07-07 11:55:00,239.43,239.46,239.22,239.34,18292.0,232.426,232.4551,232.2221,232.3386,18292.0
2021-07-07 12:00:00,239.34,239.48,239.27,239.32,37440.0,232.3386,232.4745,232.2707,232.3192,37440.0
2021-07-07 12:05:00,239.33,239.33,239.16,239.29,12089.0,232.3289,232.3289,232.1639,232.2901,12089.0
2021-07-07 12:10:00,239.29,239.39,239.26,239.34,8666.0,232.2901,232.3872,232.261,232.3386,8666.0
2021-07-07 12:15:00,239.38,239.48,239.28,239.36,18131.0,232.3774,232.4745,232.2804,232.358,18131.0
2021-07-07 12:20:00,239.37,239.39,239.21,239.3,19372.0,232.3677,232.3872,232.2124,232.2998,19372.0
2021-07-07 12:25:00,239.3,239.35,239.2,239.23,25879.0,232.2998,232.3483,232.2027,232.2318,25879.0
2021-07-07 12:30:00,239.22,239.23,239.14,239.23,17644.0,232.2221,232.2318,232.1445,232.2318,17644.0
2021-07-07 12:35:00,239.24,239.42,239.22,239.29,12005.0,232.2415,232.4163,232.2221,232.2901,12005.0
2021-07-07 12:40:00,239.29,239.39,239.26,239.35,13165.0,232.2901,232.3872,232.261,232.3483,13165.0
2021-07-07 12:45:00,239.36,239.41,239.3,239.41,18050.0,232.358,232.4066,232.2998,232.4066,18050.0
2021-07-07 12:50:00,239.39,239.5,239.37,239.48,15686.0,232.3872,232.4939,232.3677,232.4745,15686.0
2021-07-07 12:55:00,239.51,239.62,239.44,239.6,12758.0,232.5036,232.6104,232.4357,232.591,12758.0
2021-07-07 13:00:00,239.61,239.61,239.41,239.42,11580.0,232.6007,232.6007,232.4066,232.4163,11580.0
2021-07-07 13:05:00,239.4,239.56,239.31,239.48,11629.0,232.3969,232.5522,232.3095,232.4745,11629.0
2021-07-07 13:10:00,239.47,239.6,239.41,239.57,9351.0,232.4648,232.591,232.4066,232.5619,9351.0
2021-07-07 13:15:00,239.56,239.57,239.45,239.48,10636.0,232.5522,232.5619,232.4454,232.4745,10636.0
2021-07-07 13:20:00,239.53,239.56,239.24,239.24,12701.0,232.5231,232.5522,232.2415,232.2415,12701.0
2021-07-07 13:25:00,239.27,239.39,239.25,239.39,11352.0,232.2707,232.3872,232.2512,232.3872,11352.0
2021-07-07 13:30:00,239.4,239.44,239.31,239.35,11495.0,232.3969,232.4357,232.3095,232.3483,11495.0
2021-07-07 13:35:00,239.37,239.41,239.3,239.34,10613.0,232.3677,232.4066,232.2998,232.3386,10613.0
2021-07-07 13:40:00,239.33,239.45,239.3,239.45,12565.0,232.3289,232.4454,232.2998,232.4454,12565.0
2021-07-07 13:45:00,239.46,239.55,239.43,239.52,8026.0,232.4551,232.5425,232.426,232.5133,8026.0
2021-07-07 13:50:00,239.52,239.58,239.47,239.48,16678.0,232.5133,232.5716,232.4648,232.4745,16678.0
2021-07-07 13:55:00,239.51,239.53,239.31,239.37,14051.0,232.5036,232.5231,232.3095,232.3677,14051.0
2021-07-07 14:00:00,239.42,239.88,239.35,239.61,20520.0,232.4163,232.8628,232.3483,232.6007,20520.0
2021-07-07 14:05:00,239.63,239.77,239.52,239.72,10965.0,232.6201,232.756,232.5133,232.7075,10965.0
2021-07-07 14:10:00,239.74,239.79,239.58,239.76,13757.0,232.7269,232.7754,232.5716,232.7463,13757.0
2021-07-07 14:15:00,239.73,239.93,239.64,239.93,30556.0,232.7172,232.9114,232.6298,232.9114,30556.0
2021-07-07 14:20:00,239.95,239.95,239.66,239.81,26801.0,232.9308,232.9308,232.6493,232.7949,26801.0
2021-07-07 14:25:00,239.88,239.94,239.83,239.87,15676.0,232.8628,232.9211,232.8143,232.8531,15676.0
2021-07-07 14:30:00,239.85,239.94,239.78,239.84,15792.0,232.8337,232.9211,232.7657,232.824,15792.0
2021-07-07 14:35:00,239.84,239.91,239.77,239.77,10943.0,232.824,232.8919,232.756,232.756,10943.0
2021-07-07 14:40:00,239.8,239.96,239.79,239.82,19073.0,232.7852,232.9405,232.7754,232.8046,19073.0
2021-07-07 14:45:00,239.84,240.08,239.84,240.06,19589.0,232.824,233.057,232.824,233.0376,19589.0
2021-07-07 14:50:00,240.06,240.1,239.96,240.04,17136.0,233.0376,233.0764,232.9405,233.0181,17136.0
2021-07-07 14:55:00,240.04,240.17,240.01,240.05,21375.0,233.0181,233.1443,232.989,233.0278,21375.0
2021-07-07 15:00:00,240.04,240.18,239.99,240.15,25321.0,233.0181,233.154,232.9696,233.1249,25321.0
2021-07-07 15:05:00,240.15,240.15,240.04,240.13,17947.0,233.1249,233.1249,233.0181,233.1055,17947.0
2021-07-07 15:10:00,240.13,240.16,239.96,240.03,16629.0,233.1055,233.1346,232.9405,233.0084,16629.0
2021-07-07 15:15:00,240.03,240.06,239.85,239.96,75702.0,233.0084,233.0376,232.8337,232.9405,75702.0
2021-07-07 15:20:00,239.96,240.16,239.93,239.99,49685.0,232.9405,233.1346,232.9114,232.9696,49685.0
2021-07-07 15:25:00,240.03,240.04,239.94,240.02,15521.0,233.0084,233.0181,232.9211,232.9987,15521.0
2021-07-07 15:30:00,240.03,240.14,239.96,240.09,22692.0,233.0084,233.1152,232.9405,233.0667,22692.0
2021-07-07 15:35:00,240.09,240.11,240.0,240.03,22010.0,233.0667,233.0861,232.9793,233.0084,22010.0
2021-07-07 15:40:00,240.04,240.1,239.92,239.97,46662.0,233.0181,233.0764,232.9016,232.9502,46662.0
2021-07-07 15:45:00,239.97,240.08,239.96,239.96,24642.0,232.9502,233.057,232.9405,232.9405,24642.0
2021-07-07 15:50:00,239.96,240.14,239.96,240.07,54854.0,232.9405,233.1152,232.9405,233.0473,54854.0
2021-07-07 15:55:00,240.06,240.27,239.89,240.27,176424.0,233.0376,233.2414,232.8725,233.2414,176424.0
2021-07-08 09:30:00,236.97,237.01,236.01,236.32,234376.0,230.0379,230.0768,229.106,229.407,234376.0
2021-07-08 09:35:00,236.39,236.69,235.91,236.69,70285.0,229.4749,229.7661,229.009,229.7661,70285.0
2021-07-08 09:40:00,236.8,236.85,235.81,235.88,78361.0,229.8729,229.9215,228.9119,228.9798,78361.0
2021-07-08 09:45:00,235.8,236.06,235.53,235.73,95352.0,228.9022,229.1546,228.6401,228.8342,95352.0
2021-07-08 09:50:00,235.71,236.76,235.55,236.76,76040.0,228.8148,229.8341,228.6595,229.8341,76040.0
2021-07-08 09:55:00,236.87,236.97,236.46,236.96,58919.0,229.9409,230.0379,229.5429,230.0282,58919.0
2021-07-08 10:00:00,236.94,237.07,236.51,236.8,53891.0,230.0088,230.135,229.5914,229.8729,53891.0
2021-07-08 10:05:00,236.81,236.92,236.35,236.35,30975.0,229.8826,229.9894,229.4361,229.4361,30975.0
2021-07-08 10:10:00,236.29,236.73,236.29,236.38,31062.0,229.3778,229.805,229.3778,229.4652,31062.0
2021-07-08 10:15:00,236.39,236.45,235.77,235.77,46167.0,229.4749,229.5332,228.873,228.873,46167.0
2021-07-08 10:20:00,235.75,235.77,235.11,235.27,51548.0,228.8536,228.873,228.2324,228.3877,51548.0
2021-07-08 10:25:00,235.31,235.73,234.9,235.63,79765.0,228.4265,228.8342,228.0285,228.7371,79765.0
2021-07-08 10:30:00,235.79,235.92,235.15,235.29,53483.0,228.8925,229.0187,228.2712,228.4071,53483.0
2021-07-08 10:35:00,235.28,235.48,234.78,234.91,88101.0,228.3974,228.5915,227.912,228.0382,88101.0
2021-07-08 10:40:00,234.9,235.22,234.66,235.11,58806.0,228.0285,228.3391,227.7955,228.2324,58806.0
2021-07-08 10:45:00,235.07,235.28,234.74,234.78,72824.0,228.1935,228.3974,227.8732,227.912,72824.0
2021-07-08 10:50:00,234.73,234.95,234.66,234.92,76862.0,227.8635,228.077,227.7955,228.0479,76862.0
2021-07-08 10:55:00,234.89,235.1,234.56,234.63,64639.0,228.0188,228.2226,227.6984,227.7664,64639.0
2021-07-08 11:00:00,234.64,234.9,234.55,234.79,69825.0,227.7761,228.0285,227.6887,227.9217,69825.0
2021-07-08 11:05:00,234.79,235.49,234.79,235.42,98440.0,227.9217,228.6012,227.9217,228.5333,98440.0
2021-07-08 11:10:00,235.42,235.51,235.29,235.44,59147.0,228.5333,228.6207,228.4071,228.5527,59147.0
2021-07-08 11:15:00,235.42,235.92,235.41,235.87,47629.0,228.5333,229.0187,228.5236,228.9701,47629.0
2021-07-08 11:20:00,235.86,236.05,235.86,235.97,28029.0,228.9604,229.1449,228.9604,229.0672,28029.0
2021-07-08 11:25:00,235.97,236.19,235.96,235.97,30951.0,229.0672,229.2808,229.0575,229.0672,30951.0
2021-07-08 11:30:00,235.99,236.12,235.69,235.9,26211.0,229.0866,229.2128,228.7954,228.9992,26211.0
2021-07-08 11:35:00,235.95,236.11,235.65,236.08,30724.0,229.0478,229.2031,228.7566,229.174,30724.0
2021-07-08 11:40:00,236.11,236.43,236.07,236.4,41316.0,229.2031,229.5137,229.1643,229.4846,41316.0
2021-07-08 11:45:00,236.41,236.64,236.38,236.63,37572.0,229.4943,229.7176,229.4652,229.7079,37572.0
2021-07-08 11:50:00,236.64,236.69,236.38,236.54,36363.0,229.7176,229.7661,229.4652,229.6205,36363.0
2021-07-08 11:55:00,236.56,236.78,236.54,236.66,32703.0,229.6399,229.8535,229.6205,229.737,32703.0
2021-07-08 12:00:00,236.67,236.93,236.6,236.75,22023.0,229.7467,229.9991,229.6788,229.8244,22023.0
2021-07-08 12:05:00,236.73,236.92,236.61,236.64,30318.0,229.805,229.9894,229.6885,229.7176,30318.0
2021-07-08 12:10:00,236.64,236.64,236.31,236.31,34308.0,229.7176,229.7176,229.3972,229.3972,34308.0
2021-07-08 12:15:00,236.34,236.48,236.13,236.2,42014.0,229.4264,229.5623,229.2225,229.2905,42014.0
2021-07-08 12:20:00,236.17,236.19,235.91,235.91,48568.0,229.2613,229.2808,229.009,229.009,48568.0
2021-07-08 12:25:00,235.9,236.12,235.74,236.02,65667.0,228.9992,229.2128,228.8439,229.1157,65667.0
2021-07-08 12:30:00,236.01,236.29,235.97,236.2,30474.0,229.106,229.3778,229.0672,229.2905,30474.0
2021-07-08 12:35:00,236.2,236.29,236.05,236.14,24807.0,229.2905,229.3778,229.1449,229.2322,24807.0
2021-07-08 12:40:00,236.12,236.37,236.06,236.29,23496.0,229.2128,229.4555,229.1546,229.3778,23496.0
2021-07-08 12:45:00,236.3,236.34,236.17,236.3,19673.0,229.3875,229.4264,229.2613,229.3875,19673.0
2021-07-08 12:50:00,236.32,236.37,236.21,236.34,23045.0,229.407,229.4555,229.3002,229.4264,23045.0
2021-07-08 12:55:00,236.35,236.42,236.14,236.14,21083.0,229.4361,229.504,229.2322,229.2322,21083.0
2021-07-08 13:00:00,236.14,236.25,236.08,236.11,19407.0,229.2322,229.339,229.174,229.2031,19407.0
2021-07-08 13:05:00,236.1,236.22,236.03,236.14,18451.0,229.1934,229.3099,229.1254,229.2322,18451.0
2021-07-08 13:10:00,236.16,236.2,235.88,235.98,21550.0,229.2516,229.2905,228.9798,229.0769,21550.0
2021-07-08 13:15:00,235.97,236.2,235.97,236.07,14320.0,229.0672,229.2905,229.0672,229.1643,14320.0
2021-07-08 13:20:00,236.04,236.05,235.88,235.91,22571.0,229.1351,229.1449,228.9798,229.009,22571.0
2021-07-08 13:25:00,235.94,236.07,235.88,235.97,23075.0,229.0381,229.1643,228.9798,229.0672,23075.0
2021-07-08 13:30:00,235.99,236.12,235.98,236.01,25949.0,229.0866,229.2128,229.0769,229.106,25949.0
2021-07-08 13:35:00,236.02,236.27,236.02,236.23,15775.0,229.1157,229.3584,229.1157,229.3196,15775.0
2021-07-08 13:40:00,236.23,236.32,236.2,236.27,15059.0,229.3196,229.407,229.2905,229.3584,15059.0
2021-07-08 13:45:00,236.28,236.41,236.24,236.28,28627.0,229.3681,229.4943,229.3293,229.3681,28627.0
2021-07-08 13:50:00,236.27,236.37,236.12,236.16,40864.0,229.3584,229.4555,229.2128,229.2516,40864.0
2021-07-08 13:55:00,236.13,236.22,236.01,236.04,27196.0,229.2225,229.3099,229.106,229.1351,27196.0
2021-07-08 14:00:00,236.06,236.12,235.89,235.91,24641.0,229.1546,229.2128,228.9895,229.009,24641.0
2021-07-08 14:05:00,235.91,235.94,235.66,235.7,24558.0,229.009,229.0381,228.7663,228.8051,24558.0
2021-07-08 14:10:00,235.7,235.86,235.63,235.81,21698.0,228.8051,228.9604,228.7371,228.9119,21698.0
2021-07-08 14:15:00,235.84,235.93,235.58,235.59,33553.0,228.941,229.0284,228.6886,228.6983,33553.0
2021-07-08 14:20:00,235.59,235.65,235.48,235.56,18684.0,228.6983,228.7566,228.5915,228.6692,18684.0
2021-07-08 14:25:00,235.57,235.68,235.5,235.66,26975.0,228.6789,228.7857,228.6109,228.7663,26975.0
2021-07-08 14:30:00,235.69,235.87,235.61,235.87,29735.0,228.7954,228.9701,228.7177,228.9701,29735.0
2021-07-08 14:35:00,235.87,235.96,235.83,235.93,19767.0,228.9701,229.0575,228.9313,229.0284,19767.0
2021-07-08 14:40:00,235.94,236.07,235.91,236.07,26193.0,229.0381,229.1643,229.009,229.1643,26193.0
2021-07-08 14:45:00,236.06,236.09,235.84,235.84,23761.0,229.1546,229.1837,228.941,228.941,23761.0
2021-07-08 14:50:00,235.84,235.99,235.79,235.92,16892.0,228.941,229.0866,228.8925,229.0187,16892.0
2021-07-08 14:55:00,235.89,236.16,235.89,236.0,19565.0,228.9895,229.2516,228.9895,229.0963,19565.0
2021-07-08 15:00:00,236.0,236.32,236.0,236.19,28140.0,229.0963,229.407,229.0963,229.2808,28140.0
2021-07-08 15:05:00,236.19,236.21,235.99,236.1,22424.0,229.2808,229.3002,229.0866,229.1934,22424.0
2021-07-08 15:10:00,236.1,236.12,235.86,235.89,31285.0,229.1934,229.2128,228.9604,228.9895,31285.0
2021-07-08 15:15:00,235.89,235.95,235.73,235.85,22897.0,228.9895,229.0478,228.8342,228.9507,22897.0
2021-07-08 15:20:00,235.92,236.23,235.82,236.12,22792.0,229.0187,229.3196,228.9216,229.2128,22792.0
2021-07-08 15:25:00,236.12,236.22,236.0,236.14,31997.0,229.2128,229.3099,229.0963,229.2322,31997.0
2021-07-08 15:30:00,236.15,236.56,236.12,236.46,47726.0,229.2419,229.6399,229.2128,229.5429,47726.0
2021-07-08 15:35:00,236.46,236.8,236.46,236.79,48243.0,229.5429,229.8729,229.5429,229.8632,48243.0
2021-07-08 15:40:00,236.83,236.85,236.28,236.35,71341.0,229.902,229.9215,229.3681,229.4361,71341.0
2021-07-08 15:45:00,236.35,236.41,236.06,236.12,58502.0,229.4361,229.4943,229.1546,229.2128,58502.0
2021-07-08 15:50:00,236.09,236.53,235.88,236.49,84825.0,229.1837,229.6108,228.9798,229.572,84825.0
2021-07-08 15:55:00,236.52,236.72,236.28,236.72,242477.0,229.6011,229.7953,229.3681,229.7953,242477.0
2021-07-09 09:30:00,238.76,239.21,237.55,237.95,220492.0,231.7756,232.2124,230.601,230.9893,220492.0
2021-07-09 09:35:00,237.88,238.52,237.77,238.31,38481.0,230.9213,231.5426,230.8145,231.3387,38481.0
2021-07-09 09:40:00,238.29,238.89,237.99,238.77,59115.0,231.3193,231.9018,231.0281,231.7853,59115.0
2021-07-09 09:45:00,238.77,238.8,237.63,237.65,40908.0,231.7853,231.8144,230.6786,230.6981,40908.0
2021-07-09 09:50:00,237.63,238.06,237.42,237.98,41699.0,230.6786,231.0961,230.4748,231.0184,41699.0
2021-07-09 09:55:00,238.0,238.3,237.8,238.26,38543.0,231.0378,231.329,230.8437,231.2902,38543.0
2021-07-09 10:00:00,238.3,239.1,238.18,239.07,143289.0,231.329,232.1056,231.2125,232.0765,143289.0
2021-07-09 10:05:00,239.1,239.14,238.44,238.5,56976.0,232.1056,232.1445,231.4649,231.5232,56976.0
2021-07-09 10:10:00,238.52,238.62,238.05,238.13,128294.0,231.5426,231.6397,231.0863,231.164,128294.0
2021-07-09 10:15:00,238.12,238.41,238.02,238.36,61963.0,231.1543,231.4358,231.0572,231.3873,61963.0
2021-07-09 10:20:00,238.31,238.31,237.85,238.0,35919.0,231.3387,231.3387,230.8922,231.0378,35919.0
2021-07-09 10:25:00,237.97,238.03,237.58,237.58,22779.0,231.0087,231.0669,230.6301,230.6301,22779.0
2021-07-09 10:30:00,237.61,237.82,237.6,237.72,30471.0,230.6592,230.8631,230.6495,230.766,30471.0
2021-07-09 10:35:00,237.75,237.95,237.68,237.94,26031.0,230.7951,230.9893,230.7272,230.9796,26031.0
2021-07-09 10:40:00,237.95,238.4,237.85,238.35,25193.0,230.9893,231.4261,230.8922,231.3776,25193.0
2021-07-09 10:45:00,238.38,238.65,238.32,238.5,22866.0,231.4067,231.6688,231.3485,231.5232,22866.0
2021-07-09 10:50:00,238.49,238.64,238.42,238.63,16814.0,231.5135,231.6591,231.4455,231.6494,16814.0
2021-07-09 10:55:00,238.63,238.72,238.49,238.49,27832.0,231.6494,231.7367,231.5135,231.5135,27832.0
2021-07-09 11:00:00,238.5,238.8,238.49,238.64,63078.0,231.5232,231.8144,231.5135,231.6591,63078.0
2021-07-09 11:05:00,238.67,238.77,238.44,238.75,8752.0,231.6882,231.7853,231.4649,231.7659,8752.0
2021-07-09 11:10:00,238.76,238.88,238.74,238.88,27802.0,231.7756,231.8921,231.7562,231.8921,27802.0
2021-07-09 11:15:00,238.85,238.95,238.72,238.88,17449.0,231.8629,231.96,231.7367,231.8921,17449.0
2021-07-09 11:20:00,238.89,239.06,238.78,238.99,21335.0,231.9018,232.0668,231.795,231.9989,21335.0
2021-07-09 11:25:00,238.96,239.1,238.85,238.97,18679.0,231.9697,232.1056,231.8629,231.9794,18679.0
2021-07-09 11:30:00,239.01,239.14,238.95,239.12,39402.0,232.0183,232.1445,231.96,232.125,39402.0
2021-07-09 11:35:00,239.11,239.25,239.09,239.17,30200.0,232.1153,232.2512,232.0959,232.1736,30200.0
2021-07-09 11:40:00,239.17,239.4,239.16,239.3,33062.0,232.1736,232.3969,232.1639,232.2998,33062.0
2021-07-09 11:45:00,239.3,239.4,239.12,239.12,31064.0,232.2998,232.3969,232.125,232.125,31064.0
2021-07-09 11:50:00,239.16,239.3,239.12,239.22,24549.0,232.1639,232.2998,232.125,232.2221,24549.0
2021-07-09 11:55:00,239.22,239.45,239.12,239.18,35333.0,232.2221,232.4454,232.125,232.1833,35333.0
2021-07-09 12:00:00,239.2,239.33,239.1,239.27,18920.0,232.2027,232.3289,232.1056,232.2707,18920.0
2021-07-09 12:05:00,239.31,239.33,239.19,239.24,11505.0,232.3095,232.3289,232.193,232.2415,11505.0
2021-07-09 12:10:00,239.24,239.24,239.12,239.19,14821.0,232.2415,232.2415,232.125,232.193,14821.0
2021-07-09 12:15:00,239.2,239.22,238.94,238.94,26298.0,232.2027,232.2221,231.9503,231.9503,26298.0
2021-07-09 12:20:00,238.9,238.9,238.54,238.68,17638.0,231.9115,231.9115,231.562,231.6979,17638.0
2021-07-09 12:25:00,238.66,238.92,238.6,238.72,29731.0,231.6785,231.9309,231.6203,231.7367,29731.0
2021-07-09 12:30:00,238.76,238.8,238.51,238.59,11643.0,231.7756,231.8144,231.5329,231.6106,11643.0
2021-07-09 12:35:00,238.58,238.77,238.57,238.73,12239.0,231.6008,231.7853,231.5911,231.7465,12239.0
2021-07-09 12:40:00,238.73,238.89,238.67,238.87,14631.0,231.7465,231.9018,231.6882,231.8824,14631.0
2021-07-09 12:45:00,238.87,238.87,238.63,238.73,23080.0,231.8824,231.8824,231.6494,231.7465,23080.0
2021-07-09 12:50:00,238.76,239.01,238.63,238.9,50942.0,231.7756,232.0183,231.6494,231.9115,50942.0
2021-07-09 12:55:00,238.9,238.96,238.79,238.94,19407.0,231.9115,231.9697,231.8047,231.9503,19407.0
2021-07-09 13:00:00,238.96,238.96,238.69,238.73,16481.0,231.9697,231.9697,231.7076,231.7465,16481.0
2021-07-09 13:05:00,238.74,238.74,238.59,238.72,20722.0,231.7562,231.7562,231.6106,231.7367,20722.0
2021-07-09 13:10:00,238.72,238.94,238.71,238.92,16631.0,231.7367,231.9503,231.727,231.9309,16631.0
2021-07-09 13:15:00,238.92,239.06,238.91,238.94,23145.0,231.9309,232.0668,231.9212,231.9503,23145.0
2021-07-09 13:20:00,238.95,239.13,238.95,239.08,18097.0,231.96,232.1348,231.96,232.0862,18097.0
2021-07-09 13:25:00,239.09,239.25,239.09,239.25,28501.0,232.0959,232.2512,232.0959,232.2512,28501.0
2021-07-09 13:30:00,239.25,239.31,239.2,239.21,15780.0,232.2512,232.3095,232.2027,232.2124,15780.0
2021-07-09 13:35:00,239.18,239.18,239.0,239.17,11816.0,232.1833,232.1833,232.0086,232.1736,11816.0
2021-07-09 13:40:00,239.14,239.34,239.14,239.23,15570.0,232.1445,232.3386,232.1445,232.2318,15570.0
2021-07-09 13:45:00,239.24,239.27,239.11,239.25,13747.0,232.2415,232.2707,232.1153,232.2512,13747.0
2021-07-09 13:50:00,239.24,239.36,239.18,239.29,16903.0,232.2415,232.358,232.1833,232.2901,16903.0
2021-07-09 13:55:00,239.27,239.29,239.14,239.24,20675.0,232.2707,232.2901,232.1445,232.2415,20675.0
2021-07-09 14:00:00,239.26,239.3,239.14,239.16,13176.0,232.261,232.2998,232.1445,232.1639,13176.0
2021-07-09 14:05:00,239.15,239.17,239.09,239.13,10684.0,232.1542,232.1736,232.0959,232.1348,10684.0
2021-07-09 14:10:00,239.13,239.2,239.01,239.04,10609.0,232.1348,232.2027,232.0183,232.0474,10609.0
2021-07-09 14:15:00,239.05,239.1,238.97,239.08,15618.0,232.0571,232.1056,231.9794,232.0862,15618.0
2021-07-09 14:20:00,239.08,239.09,238.98,239.04,11593.0,232.0862,232.0959,231.9891,232.0474,11593.0
2021-07-09 14:25:00,239.07,239.09,238.95,238.96,13495.0,232.0765,232.0959,231.96,231.9697,13495.0
2021-07-09 14:30:00,238.95,239.04,238.92,239.03,10019.0,231.96,232.0474,231.9309,232.0377,10019.0
2021-07-09 14:35:00,239.03,239.05,238.97,238.98,10471.0,232.0377,232.0571,231.9794,231.9891,10471.0
2021-07-09 14:40:00,238.98,239.07,238.98,239.03,15545.0,231.9891,232.0765,231.9891,232.0377,15545.0
2021-07-09 14:45:00,239.03,239.03,238.89,238.92,21261.0,232.0377,232.0377,231.9018,231.9309,21261.0
2021-07-09 14:50:00,238.88,239.01,238.88,238.98,7490.0,231.8921,232.0183,231.8921,231.9891,7490.0
2021-07-09 14:55:00,238.98,239.07,238.95,238.98,13799.0,231.9891,232.0765,231.96,231.9891,13799.0
2021-07-09 15:00:00,239.0,239.0,238.85,238.88,22159.0,232.0086,232.0086,231.8629,231.8921,22159.0
2021-07-09 15:05:00,238.9,239.12,238.9,239.05,19544.0,231.9115,232.125,231.9115,232.0571,19544.0
2021-07-09 15:10:00,239.04,239.08,239.0,239.08,12088.0,232.0474,232.0862,232.0086,232.0862,12088.0
2021-07-09 15:15:00,239.08,239.15,239.04,239.06,15083.0,232.0862,232.1542,232.0474,232.0668,15083.0
2021-07-09 15:20:00,239.06,239.12,238.98,239.0,14268.0,232.0668,232.125,231.9891,232.0086,14268.0
2021-07-09 15:25:00,239.0,239.05,238.87,238.99,22751.0,232.0086,232.0571,231.8824,231.9989,22751.0
2021-07-09 15:30:00,238.98,239.04,238.95,239.0,20451.0,231.9891,232.0474,231.96,232.0086,20451.0
2021-07-09 15:35:00,238.99,239.03,238.85,238.86,39361.0,231.9989,232.0377,231.8629,231.8727,39361.0
2021-07-09 15:40:00,238.85,238.88,238.76,238.8,39365.0,231.8629,231.8921,231.7756,231.8144,39365.0
2021-07-09 15:45:00,238.8,238.95,238.74,238.85,40936.0,231.8144,231.96,231.7562,231.8629,40936.0
2021-07-09 15:50:00,238.86,238.95,238.66,238.81,92347.0,231.8727,231.96,231.6785,231.8241,92347.0
2021-07-09 15:55:00,238.81,238.85,238.39,238.45,203748.0,231.8241,231.8629,231.4164,231.4746,203748.0
2021-07-12 09:30:00,237.21,238.15,237.21,238.13,190179.0,230.2709,231.1834,230.2709,231.164,190179.0
2021-07-12 09:35:00,238.17,238.27,237.79,237.94,130598.0,231.2028,231.2999,230.834,230.9796,130598.0
2021-07-12 09:40:00,237.96,238.23,237.63,238.11,56149.0,230.999,231.2611,230.6786,231.1446,56149.0
2021-07-12 09:45:00,238.1,238.39,237.88,238.32,61326.0,231.1349,231.4164,230.9213,231.3485,61326.0
2021-07-12 09:50:00,238.34,238.35,237.84,237.88,46126.0,231.3679,231.3776,230.8825,230.9213,46126.0
2021-07-12 09:55:00,237.85,237.88,237.5,237.85,19972.0,230.8922,230.9213,230.5524,230.8922,19972.0
2021-07-12 10:00:00,237.91,238.16,237.6,238.16,34727.0,230.9504,231.1931,230.6495,231.1931,34727.0
2021-07-12 10:05:00,238.19,238.35,238.03,238.2,19947.0,231.2223,231.3776,231.0669,231.232,19947.0
2021-07-12 10:10:00,238.17,238.17,237.74,237.94,21899.0,231.2028,231.2028,230.7854,230.9796,21899.0
2021-07-12 10:15:00,237.95,238.34,237.85,238.3,44233.0,230.9893,231.3679,230.8922,231.329,44233.0
2021-07-12 10:20:00,238.32,238.51,238.16,238.21,33110.0,231.3485,231.5329,231.1931,231.2417,33110.0
2021-07-12 10:25:00,238.23,238.31,238.09,238.13,18443.0,231.2611,231.3387,231.1252,231.164,18443.0
2021-07-12 10:30:00,238.14,238.26,238.04,238.12,19919.0,231.1737,231.2902,231.0766,231.1543,19919.0
2021-07-12 10:35:00,238.15,238.29,238.12,238.2,22657.0,231.1834,231.3193,231.1543,231.232,22657.0
2021-07-12 10:40:00,238.21,238.36,238.2,238.26,20068.0,231.2417,231.3873,231.232,231.2902,20068.0
2021-07-12 10:45:00,238.24,238.28,237.87,237.88,32038.0,231.2708,231.3096,230.9116,230.9213,32038.0
2021-07-12 10:50:00,237.85,238.1,237.8,238.02,28687.0,230.8922,231.1349,230.8437,231.0572,28687.0
2021-07-12 10:55:00,238.01,238.23,238.01,238.04,13287.0,231.0475,231.2611,231.0475,231.0766,13287.0
2021-07-12 11:00:00,238.03,238.18,237.93,237.94,19793.0,231.0669,231.2125,230.9699,230.9796,19793.0
2021-07-12 11:05:00,237.92,238.14,237.85,238.14,21287.0,230.9602,231.1737,230.8922,231.1737,21287.0
2021-07-12 11:10:00,238.14,238.22,238.07,238.13,23265.0,231.1737,231.2514,231.1058,231.164,23265.0
2021-07-12 11:15:00,238.12,238.25,238.08,238.09,21655.0,231.1543,231.2805,231.1155,231.1252,21655.0
2021-07-12 11:20:00,238.13,238.13,237.86,237.87,23662.0,231.164,231.164,230.9019,230.9116,23662.0
2021-07-12 11:25:00,237.87,237.97,237.79,237.96,20141.0,230.9116,231.0087,230.834,230.999,20141.0
2021-07-12 11:30:00,238.0,238.01,237.72,237.75,22424.0,231.0378,231.0475,230.766,230.7951,22424.0
2021-07-12 11:35:00,237.77,237.88,237.68,237.81,30179.0,230.8145,230.9213,230.7272,230.8534,30179.0
2021-07-12 11:40:00,237.81,237.89,237.79,237.87,13637.0,230.8534,230.931,230.834,230.9116,13637.0
2021-07-12 11:45:00,237.87,238.02,237.87,237.93,14627.0,230.9116,231.0572,230.9116,230.9699,14627.0
2021-07-12 11:50:00,237.91,238.0,237.86,238.0,17511.0,230.9504,231.0378,230.9019,231.0378,17511.0
2021-07-12 11:55:00,237.98,238.02,237.87,237.94,16265.0,231.0184,231.0572,230.9116,230.9796,16265.0
2021-07-12 12:00:00,237.93,237.97,237.84,237.95,19116.0,230.9699,231.0087,230.8825,230.9893,19116.0
2021-07-12 12:05:00,237.95,237.99,237.82,237.85,17583.0,230.9893,231.0281,230.8631,230.8922,17583.0
2021-07-12 12:10:00,237.88,237.98,237.83,237.95,14247.0,230.9213,231.0184,230.8728,230.9893,14247.0
2021-07-12 12:15:00,237.93,238.28,237.93,238.15,107016.0,230.9699,231.3096,230.9699,231.1834,107016.0
2021-07-12 12:20:00,238.14,238.2,238.06,238.12,18984.0,231.1737,231.232,231.0961,231.1543,18984.0
2021-07-12 12:25:00,238.13,238.15,238.04,238.11,17049.0,231.164,231.1834,231.0766,231.1446,17049.0
2021-07-12 12:30:00,238.12,238.21,238.08,238.17,21444.0,231.1543,231.2417,231.1155,231.2028,21444.0
2021-07-12 12:35:00,238.14,238.3,238.08,238.3,12284.0,231.1737,231.329,231.1155,231.329,12284.0
2021-07-12 12:40:00,238.31,238.38,238.24,238.33,13126.0,231.3387,231.4067,231.2708,231.3582,13126.0
2021-07-12 12:45:00,238.32,238.43,238.32,238.4,21213.0,231.3485,231.4552,231.3485,231.4261,21213.0
2021-07-12 12:50:00,238.41,238.42,238.25,238.29,27386.0,231.4358,231.4455,231.2805,231.3193,27386.0
2021-07-12 12:55:00,238.29,238.35,238.19,238.29,52928.0,231.3193,231.3776,231.2223,231.3193,52928.0
2021-07-12 13:00:00,238.28,238.33,238.18,238.26,75646.0,231.3096,231.3582,231.2125,231.2902,75646.0
2021-07-12 13:05:00,238.27,238.31,238.2,238.31,15127.0,231.2999,231.3387,231.232,231.3387,15127.0
2021-07-12 13:10:00,238.32,238.32,238.21,238.32,26175.0,231.3485,231.3485,231.2417,231.3485,26175.0
2021-07-12 13:15:00,238.31,238.47,238.28,238.36,69795.0,231.3387,231.4941,231.3096,231.3873,69795.0
2021-07-12 13:20:00,238.39,238.42,238.23,238.26,20008.0,231.4164,231.4455,231.2611,231.2902,20008.0
2021-07-12 13:25:00,238.25,238.39,238.23,238.37,23188.0,231.2805,231.4164,231.2611,231.397,23188.0
2021-07-12 13:30:00,238.38,238.41,238.28,238.34,96647.0,231.4067,231.4358,231.3096,231.3679,96647.0
2021-07-12 13:35:00,238.34,238.4,238.3,238.36,67051.0,231.3679,231.4261,231.329,231.3873,67051.0
2021-07-12 13:40:00,238.34,238.4,238.32,238.34,44429.0,231.3679,231.4261,231.3485,231.3679,44429.0
2021-07-12 13:45:00,238.33,238.33,238.07,238.07,71510.0,231.3582,231.3582,231.1058,231.1058,71510.0
2021-07-12 13:50:00,238.1,238.13,238.03,238.09,12427.0,231.1349,231.164,231.0669,231.1252,12427.0
2021-07-12 13:55:00,238.1,238.19,238.07,238.17,19334.0,231.1349,231.2223,231.1058,231.2028,19334.0
2021-07-12 14:00:00,238.18,238.28,238.15,238.21,17361.0,231.2125,231.3096,231.1834,231.2417,17361.0
2021-07-12 14:05:00,238.22,238.36,238.2,238.27,39262.0,231.2514,231.3873,231.232,231.2999,39262.0
2021-07-12 14:10:00,238.27,238.31,238.2,238.22,38733.0,231.2999,231.3387,231.232,231.2514,38733.0
2021-07-12 14:15:00,238.24,238.26,238.12,238.2,33559.0,231.2708,231.2902,231.1543,231.232,33559.0
2021-07-12 14:20:00,238.17,238.24,238.14,238.19,61580.0,231.2028,231.2708,231.1737,231.2223,61580.0
2021-07-12 14:25:00,238.21,238.25,238.11,238.17,42308.0,231.2417,231.2805,231.1446,231.2028,42308.0
2021-07-12 14:30:00,238.17,238.23,238.09,238.11,46820.0,231.2028,231.2611,231.1252,231.1446,46820.0
2021-07-12 14:35:00,238.11,238.13,238.04,238.04,26322.0,231.1446,231.164,231.0766,231.0766,26322.0
2021-07-12 14:40:00,238.04,238.2,238.04,238.16,22383.0,231.0766,231.232,231.0766,231.1931,22383.0
2021-07-12 14:45:00,238.17,238.18,238.07,238.11,14335.0,231.2028,231.2125,231.1058,231.1446,14335.0
2021-07-12 14:50:00,238.12,238.15,238.04,238.11,14595.0,231.1543,231.1834,231.0766,231.1446,14595.0
2021-07-12 14:55:00,238.11,238.2,238.02,238.02,29713.0,231.1446,231.232,231.0572,231.0572,29713.0
2021-07-12 15:00:00,238.02,238.05,237.81,237.82,27496.0,231.0572,231.0863,230.8534,230.8631,27496.0
2021-07-12 15:05:00,237.83,238.03,237.81,238.03,27245.0,230.8728,231.0669,230.8534,231.0669,27245.0
2021-07-12 15:10:00,238.02,238.07,237.97,238.01,25911.0,231.0572,231.1058,231.0087,231.0475,25911.0
2021-07-12 15:15:00,238.03,238.15,238.01,238.13,45933.0,231.0669,231.1834,231.0475,231.164,45933.0
2021-07-12 15:20:00,238.11,238.19,238.09,238.17,35462.0,231.1446,231.2223,231.1252,231.2028,35462.0
2021-07-12 15:25:00,238.17,238.17,238.02,238.12,38872.0,231.2028,231.2028,231.0572,231.1543,38872.0
2021-07-12 15:30:00,238.11,238.19,238.06,238.14,28305.0,231.1446,231.2223,231.0961,231.1737,28305.0
2021-07-12 15:35:00,238.14,238.2,238.0,238.09,39832.0,231.1737,231.232,231.0378,231.1252,39832.0
2021-07-12 15:40:00,238.09,238.14,238.04,238.13,28735.0,231.1252,231.1737,231.0766,231.164,28735.0
2021-07-12 15:45:00,238.12,238.16,237.91,237.96,62753.0,231.1543,231.1931,230.9504,230.999,62753.0
2021-07-12 15:50:00,237.95,238.05,237.64,238.0,121251.0,230.9893,231.0863,230.6883,231.0378,121251.0
2021-07-12 15:55:00,238.02,238.18,237.75,237.87,254198.0,231.0572,231.2125,230.7951,230.9116,254198.0
2021-07-13 09:30:00,238.25,239.87,238.25,239.87,166503.0,231.2805,232.8531,231.2805,232.8531,166503.0
2021-07-13 09:35:00,239.76,240.19,239.49,239.61,72751.0,232.7463,233.1637,232.4842,232.6007,72751.0
2021-07-13 09:40:00,239.64,239.98,239.55,239.56,25823.0,232.6298,232.9599,232.5425,232.5522,25823.0
2021-07-13 09:45:00,239.6,240.39,239.35,240.39,56975.0,232.591,233.3579,232.3483,233.3579,56975.0
2021-07-13 09:50:00,240.41,240.53,240.16,240.45,37514.0,233.3773,233.4938,233.1346,233.4161,37514.0
2021-07-13 09:55:00,240.5,240.59,239.83,239.88,38543.0,233.4647,233.552,232.8143,232.8628,38543.0
2021-07-13 10:00:00,239.92,239.99,239.51,239.81,54607.0,232.9016,232.9696,232.5036,232.7949,54607.0
2021-07-13 10:05:00,239.86,240.47,239.8,240.35,22916.0,232.8434,233.4356,232.7852,233.3191,22916.0
2021-07-13 10:10:00,240.33,240.59,240.09,240.09,34042.0,233.2997,233.552,233.0667,233.0667,34042.0
2021-07-13 10:15:00,240.11,240.37,240.11,240.24,29790.0,233.0861,233.3385,233.0861,233.2123,29790.0
2021-07-13 10:20:00,240.26,240.51,240.07,240.48,30645.0,233.2317,233.4744,233.0473,233.4453,30645.0
2021-07-13 10:25:00,240.47,240.61,240.39,240.61,19981.0,233.4356,233.5715,233.3579,233.5715,19981.0
2021-07-13 10:30:00,240.62,240.96,240.5,240.88,19064.0,233.5812,233.9112,233.4647,233.8336,19064.0
2021-07-13 10:35:00,240.9,241.28,240.78,241.24,47184.0,233.853,234.2219,233.7365,234.183,47184.0
2021-07-13 10:40:00,241.18,241.3,240.98,241.04,28684.0,234.1248,234.2413,233.9306,233.9889,28684.0
2021-07-13 10:45:00,241.08,241.08,240.76,240.95,21289.0,234.0277,234.0277,233.7171,233.9015,21289.0
2021-07-13 10:50:00,240.93,241.09,240.85,240.94,31212.0,233.8821,234.0374,233.8044,233.8918,31212.0
2021-07-13 10:55:00,240.96,241.25,240.93,241.1,48991.0,233.9112,234.1927,233.8821,234.0471,48991.0
2021-07-13 11:00:00,241.11,241.44,241.03,241.3,128778.0,234.0568,234.3772,233.9792,234.2413,128778.0
2021-07-13 11:05:00,241.3,241.32,240.95,241.2,55293.0,234.2413,234.2607,233.9015,234.1442,55293.0
2021-07-13 11:10:00,241.21,241.45,241.13,241.43,35872.0,234.1539,234.3869,234.0763,234.3675,35872.0
2021-07-13 11:15:00,241.41,241.44,241.23,241.35,27161.0,234.3481,234.3772,234.1733,234.2898,27161.0
2021-07-13 11:20:00,241.4,241.79,241.4,241.72,28954.0,234.3384,234.7169,234.3384,234.649,28954.0
2021-07-13 11:25:00,241.72,241.83,241.72,241.77,27248.0,234.649,234.7558,234.649,234.6975,27248.0
2021-07-13 11:30:00,241.74,241.88,241.63,241.84,25634.0,234.6684,234.8043,234.5616,234.7655,25634.0
2021-07-13 11:35:00,241.84,241.93,241.66,241.77,26881.0,234.7655,234.8528,234.5907,234.6975,26881.0
2021-07-13 11:40:00,241.8,242.04,241.8,242.01,36400.0,234.7267,234.9596,234.7267,234.9305,36400.0
2021-07-13 11:45:00,242.01,242.04,241.86,241.92,22536.0,234.9305,234.9596,234.7849,234.8431,22536.0
2021-07-13 11:50:00,241.91,241.99,241.79,241.8,24489.0,234.8334,234.9111,234.7169,234.7267,24489.0
2021-07-13 11:55:00,241.86,242.0,241.79,241.94,31895.0,234.7849,234.9208,234.7169,234.8626,31895.0
2021-07-13 12:00:00,241.94,242.04,241.8,241.86,34841.0,234.8626,234.9596,234.7267,234.7849,34841.0
2021-07-13 12:05:00,241.86,241.89,241.67,241.84,22888.0,234.7849,234.814,234.6005,234.7655,22888.0
2021-07-13 12:10:00,241.83,241.87,241.54,241.57,87673.0,234.7558,234.7946,234.4743,234.5034,87673.0
2021-07-13 12:15:00,241.58,241.58,241.43,241.58,29752.0,234.5131,234.5131,234.3675,234.5131,29752.0
2021-07-13 12:20:00,241.59,241.64,241.45,241.51,29549.0,234.5228,234.5713,234.3869,234.4451,29549.0
2021-07-13 12:25:00,241.53,241.56,241.37,241.47,28322.0,234.4645,234.4937,234.3092,234.4063,28322.0
2021-07-13 12:30:00,241.48,241.48,241.21,241.31,32227.0,234.416,234.416,234.1539,234.251,32227.0
2021-07-13 12:35:00,241.32,241.42,241.3,241.32,36750.0,234.2607,234.3578,234.2413,234.2607,36750.0
2021-07-13 12:40:00,241.33,241.36,241.21,241.29,22886.0,234.2704,234.2995,234.1539,234.2316,22886.0
2021-07-13 12:45:00,241.28,241.54,241.28,241.54,43122.0,234.2219,234.4743,234.2219,234.4743,43122.0
2021-07-13 12:50:00,241.55,241.8,241.52,241.72,38727.0,234.484,234.7267,234.4548,234.649,38727.0
2021-07-13 12:55:00,241.71,241.73,241.58,241.72,28739.0,234.6393,234.6587,234.5131,234.649,28739.0
2021-07-13 13:00:00,241.72,241.79,241.62,241.68,25728.0,234.649,234.7169,234.5519,234.6102,25728.0
2021-07-13 13:05:00,241.66,241.88,241.62,241.86,19471.0,234.5907,234.8043,234.5519,234.7849,19471.0
2021-07-13 13:10:00,241.86,241.87,241.56,241.66,21690.0,234.7849,234.7946,234.4937,234.5907,21690.0
2021-07-13 13:15:00,241.66,241.75,241.08,241.13,30499.0,234.5907,234.6781,234.0277,234.0763,30499.0
2021-07-13 13:20:00,241.12,241.31,241.02,241.27,32291.0,234.0665,234.251,233.9695,234.2122,32291.0
2021-07-13 13:25:00,241.26,241.26,240.82,241.07,20885.0,234.2024,234.2024,233.7753,234.018,20885.0
2021-07-13 13:30:00,241.05,241.12,240.91,241.07,13637.0,233.9986,234.0665,233.8627,234.018,13637.0
2021-07-13 13:35:00,241.05,241.08,240.58,240.7,33985.0,233.9986,234.0277,233.5423,233.6588,33985.0
2021-07-13 13:40:00,240.73,240.84,240.42,240.73,17148.0,233.688,233.7947,233.387,233.688,17148.0
2021-07-13 13:45:00,240.76,241.05,240.69,240.96,13482.0,233.7171,233.9986,233.6491,233.9112,13482.0
2021-07-13 13:50:00,240.94,240.98,240.8,240.85,24866.0,233.8918,233.9306,233.7559,233.8044,24866.0
2021-07-13 13:55:00,240.89,241.01,240.89,240.93,36611.0,233.8433,233.9598,233.8433,233.8821,36611.0
2021-07-13 14:00:00,240.91,240.91,240.2,240.39,27561.0,233.8627,233.8627,233.1735,233.3579,27561.0
2021-07-13 14:05:00,240.37,240.85,240.37,240.82,19908.0,233.3385,233.8044,233.3385,233.7753,19908.0
2021-07-13 14:10:00,240.78,241.0,240.78,240.99,19584.0,233.7365,233.9501,233.7365,233.9403,19584.0
2021-07-13 14:15:00,240.93,240.97,240.76,240.85,15053.0,233.8821,233.9209,233.7171,233.8044,15053.0
2021-07-13 14:20:00,240.84,240.94,240.75,240.91,37296.0,233.7947,233.8918,233.7074,233.8627,37296.0
2021-07-13 14:25:00,240.99,241.28,240.97,241.13,14962.0,233.9403,234.2219,233.9209,234.0763,14962.0
2021-07-13 14:30:00,241.13,241.27,241.06,241.26,24454.0,234.0763,234.2122,234.0083,234.2024,24454.0
2021-07-13 14:35:00,241.27,241.39,241.21,241.21,19691.0,234.2122,234.3286,234.1539,234.1539,19691.0
2021-07-13 14:40:00,241.26,241.3,240.97,241.1,45757.0,234.2024,234.2413,233.9209,234.0471,45757.0
2021-07-13 14:45:00,241.13,241.24,240.98,241.21,50464.0,234.0763,234.183,233.9306,234.1539,50464.0
2021-07-13 14:50:00,241.21,241.33,241.09,241.13,49146.0,234.1539,234.2704,234.0374,234.0763,49146.0
2021-07-13 14:55:00,241.15,241.31,241.11,241.29,43522.0,234.0957,234.251,234.0568,234.2316,43522.0
2021-07-13 15:00:00,241.27,241.41,241.18,241.4,38901.0,234.2122,234.3481,234.1248,234.3384,38901.0
2021-07-13 15:05:00,241.37,241.5,241.37,241.49,37777.0,234.3092,234.4354,234.3092,234.4257,37777.0
2021-07-13 15:10:00,241.48,241.51,241.35,241.46,45212.0,234.416,234.4451,234.2898,234.3966,45212.0
2021-07-13 15:15:00,241.48,241.8,241.44,241.75,54990.0,234.416,234.7267,234.3772,234.6781,54990.0
2021-07-13 15:20:00,241.75,241.88,241.74,241.79,64510.0,234.6781,234.8043,234.6684,234.7169,64510.0
2021-07-13 15:25:00,241.79,241.95,241.78,241.89,55153.0,234.7169,234.8723,234.7072,234.814,55153.0
2021-07-13 15:30:00,241.9,241.92,241.71,241.79,79600.0,234.8237,234.8431,234.6393,234.7169,79600.0
2021-07-13 15:35:00,241.79,241.88,241.67,241.87,45278.0,234.7169,234.8043,234.6005,234.7946,45278.0
2021-07-13 15:40:00,241.86,242.02,241.79,241.89,41079.0,234.7849,234.9402,234.7169,234.814,41079.0
2021-07-13 15:45:00,241.93,242.02,241.8,241.95,122039.0,234.8528,234.9402,234.7267,234.8723,122039.0
2021-07-13 15:50:00,241.96,242.13,241.79,242.1,196197.0,234.882,235.047,234.7169,235.0179,196197.0
2021-07-13 15:55:00,242.09,242.44,241.72,242.4,433090.0,235.0082,235.3479,234.649,235.3091,433090.0
2021-07-14 09:30:00,243.22,244.86,243.0,243.95,343749.0,236.1051,237.6971,235.8915,236.8138,343749.0
2021-07-14 09:35:00,244.02,244.02,242.82,243.03,69540.0,236.8817,236.8817,235.7168,235.9207,69540.0
2021-07-14 09:40:00,243.03,244.45,242.94,244.42,79594.0,235.9207,237.2991,235.8333,237.27,79594.0
2021-07-14 09:45:00,244.36,245.2,244.28,245.14,102691.0,237.2118,238.0272,237.1341,237.9689,102691.0
2021-07-14 09:50:00,245.2,245.61,245.05,245.15,88097.0,238.0272,238.4252,237.8816,237.9787,88097.0
2021-07-14 09:55:00,245.14,245.48,244.6,244.76,109646.0,237.9689,238.299,237.4447,237.6001,109646.0
2021-07-14 10:00:00,244.79,245.5,244.69,245.44,58694.0,237.6292,238.3184,237.5321,238.2602,58694.0
2021-07-14 10:05:00,245.42,245.61,245.19,245.55,61437.0,238.2408,238.4252,238.0175,238.367,61437.0
2021-07-14 10:10:00,245.52,245.58,245.07,245.4,75500.0,238.3378,238.3961,237.901,238.2213,75500.0
2021-07-14 10:15:00,245.4,245.43,245.01,245.39,136273.0,238.2213,238.2505,237.8427,238.2116,136273.0
2021-07-14 10:20:00,245.4,245.61,245.23,245.24,76836.0,238.2213,238.4252,238.0563,238.066,76836.0
2021-07-14 10:25:00,245.23,245.45,245.11,245.24,48388.0,238.0563,238.2699,237.9398,238.066,48388.0
2021-07-14 10:30:00,245.29,245.73,245.27,245.51,64045.0,238.1146,238.5417,238.0951,238.3281,64045.0
2021-07-14 10:35:00,245.47,245.47,244.77,245.06,77304.0,238.2893,238.2893,237.6098,237.8913,77304.0
2021-07-14 10:40:00,245.08,245.41,245.03,245.37,32946.0,237.9107,238.231,237.8622,238.1922,32946.0
2021-07-14 10:45:00,245.39,245.9,245.39,245.83,33171.0,238.2116,238.7067,238.2116,238.6388,33171.0
2021-07-14 10:50:00,245.84,245.93,245.38,245.41,31254.0,238.6485,238.7358,238.2019,238.231,31254.0
2021-07-14 10:55:00,245.4,245.43,245.0,245.28,105986.0,238.2213,238.2505,237.833,238.1049,105986.0
2021-07-14 11:00:00,245.25,245.54,245.21,245.48,56898.0,238.0757,238.3572,238.0369,238.299,56898.0
2021-07-14 11:05:00,245.46,245.6,245.35,245.5,93157.0,238.2796,238.4155,238.1728,238.3184,93157.0
2021-07-14 11:10:00,245.48,245.56,245.39,245.49,45040.0,238.299,238.3767,238.2116,238.3087,45040.0
2021-07-14 11:15:00,245.49,245.92,245.49,245.87,38515.0,238.3087,238.7261,238.3087,238.6776,38515.0
2021-07-14 11:20:00,245.85,245.94,245.74,245.8,26054.0,238.6582,238.7455,238.5514,238.6096,26054.0
2021-07-14 11:25:00,245.81,245.81,245.42,245.49,67518.0,238.6193,238.6193,238.2408,238.3087,67518.0
2021-07-14 11:30:00,245.52,245.72,245.41,245.62,27407.0,238.3378,238.532,238.231,238.4349,27407.0
2021-07-14 11:35:00,245.63,245.82,245.49,245.75,47110.0,238.4446,238.6291,238.3087,238.5611,47110.0
2021-07-14 11:40:00,245.74,245.88,245.59,245.88,37084.0,238.5514,238.6873,238.4058,238.6873,37084.0
2021-07-14 11:45:00,245.89,245.96,245.7,245.83,60646.0,238.697,238.765,238.5126,238.6388,60646.0
2021-07-14 11:50:00,245.84,245.92,245.58,245.58,38997.0,238.6485,238.7261,238.3961,238.3961,38997.0
2021-07-14 11:55:00,245.61,245.62,245.23,245.25,56035.0,238.4252,238.4349,238.0563,238.0757,56035.0
2021-07-14 12:00:00,245.25,245.41,245.14,245.14,42021.0,238.0757,238.231,237.9689,237.9689,42021.0
2021-07-14 12:05:00,245.14,245.52,245.14,245.39,20328.0,237.9689,238.3378,237.9689,238.2116,20328.0
2021-07-14 12:10:00,245.33,245.59,245.23,245.56,31775.0,238.1534,238.4058,238.0563,238.3767,31775.0
2021-07-14 12:15:00,245.55,245.62,245.37,245.49,29135.0,238.367,238.4349,238.1922,238.3087,29135.0
2021-07-14 12:20:00,245.49,245.65,245.49,245.65,16096.0,238.3087,238.464,238.3087,238.464,16096.0
2021-07-14 12:25:00,245.66,245.82,245.57,245.71,34074.0,238.4737,238.6291,238.3864,238.5223,34074.0
2021-07-14 12:30:00,245.72,245.91,245.7,245.91,20649.0,238.532,238.7164,238.5126,238.7164,20649.0
2021-07-14 12:35:00,245.92,245.97,245.8,245.9,26578.0,238.7261,238.7747,238.6096,238.7067,26578.0
2021-07-14 12:40:00,245.92,246.17,245.91,246.12,36629.0,238.7261,238.9688,238.7164,238.9203,36629.0
2021-07-14 12:45:00,246.15,246.18,246.0,246.04,30296.0,238.9494,238.9785,238.8038,238.8426,30296.0
2021-07-14 12:50:00,246.08,246.15,245.99,246.02,46813.0,238.8814,238.9494,238.7941,238.8232,46813.0
2021-07-14 12:55:00,246.05,246.07,245.76,245.79,27068.0,238.8523,238.8717,238.5708,238.5999,27068.0
2021-07-14 13:00:00,245.83,245.85,245.61,245.64,31878.0,238.6388,238.6582,238.4252,238.4543,31878.0
2021-07-14 13:05:00,245.64,245.75,245.51,245.59,36688.0,238.4543,238.5611,238.3281,238.4058,36688.0
2021-07-14 13:10:00,245.57,245.65,245.41,245.48,34633.0,238.3864,238.464,238.231,238.299,34633.0
2021-07-14 13:15:00,245.47,245.6,245.45,245.54,15274.0,238.2893,238.4155,238.2699,238.3572,15274.0
2021-07-14 13:20:00,245.52,245.67,245.45,245.65,46442.0,238.3378,238.4834,238.2699,238.464,46442.0
2021-07-14 13:25:00,245.67,245.96,245.65,245.93,122490.0,238.4834,238.765,238.464,238.7358,122490.0
2021-07-14 13:30:00,245.92,246.23,245.92,246.23,58797.0,238.7261,239.0271,238.7261,239.0271,58797.0
2021-07-14 13:35:00,246.23,246.57,246.19,246.52,61575.0,239.0271,239.3571,238.9882,239.3086,61575.0
2021-07-14 13:40:00,246.5,246.51,246.35,246.44,51604.0,239.2892,239.2989,239.1436,239.2309,51604.0
2021-07-14 13:45:00,246.41,246.45,246.09,246.1,39641.0,239.2018,239.2406,238.8912,238.9009,39641.0
2021-07-14 13:50:00,246.09,246.2,246.02,246.04,65381.0,238.8912,238.9979,238.8232,238.8426,65381.0
2021-07-14 13:55:00,246.04,246.11,246.0,246.01,74891.0,238.8426,238.9106,238.8038,238.8135,74891.0
2021-07-14 14:00:00,246.01,246.2,246.0,246.2,86471.0,238.8135,238.9979,238.8038,238.9979,86471.0
2021-07-14 14:05:00,246.21,246.38,246.11,246.15,112676.0,239.0076,239.1727,238.9106,238.9494,112676.0
2021-07-14 14:10:00,246.11,246.48,245.91,246.44,49642.0,238.9106,239.2697,238.7164,239.2309,49642.0
2021-07-14 14:15:00,246.44,246.81,246.42,246.47,75325.0,239.2309,239.5901,239.2115,239.26,75325.0
2021-07-14 14:20:00,246.44,246.59,246.11,246.11,50829.0,239.2309,239.3765,238.9106,238.9106,50829.0
2021-07-14 14:25:00,246.14,246.27,245.96,246.01,37392.0,238.9397,239.0659,238.765,238.8135,37392.0
2021-07-14 14:30:00,246.02,246.05,245.88,246.01,17956.0,238.8232,238.8523,238.6873,238.8135,17956.0
2021-07-14 14:35:00,246.01,246.02,245.8,245.8,43563.0,238.8135,238.8232,238.6096,238.6096,43563.0
2021-07-14 14:40:00,245.8,245.8,245.43,245.55,57662.0,238.6096,238.6096,238.2505,238.367,57662.0
2021-07-14 14:45:00,245.54,245.63,245.46,245.5,68249.0,238.3572,238.4446,238.2796,238.3184,68249.0
2021-07-14 14:50:00,245.48,245.55,245.34,245.36,33094.0,238.299,238.367,238.1631,238.1825,33094.0
2021-07-14 14:55:00,245.32,245.52,245.32,245.42,17918.0,238.1437,238.3378,238.1437,238.2408,17918.0
2021-07-14 15:00:00,245.41,245.62,245.32,245.62,42311.0,238.231,238.4349,238.1437,238.4349,42311.0
2021-07-14 15:05:00,245.62,245.76,245.58,245.73,50589.0,238.4349,238.5708,238.3961,238.5417,50589.0
2021-07-14 15:10:00,245.74,245.84,245.72,245.79,63293.0,238.5514,238.6485,238.532,238.5999,63293.0
2021-07-14 15:15:00,245.8,245.95,245.68,245.78,86303.0,238.6096,238.7553,238.4931,238.5902,86303.0
2021-07-14 15:20:00,245.77,245.95,245.75,245.94,20228.0,238.5805,238.7553,238.5611,238.7455,20228.0
2021-07-14 15:25:00,245.94,246.02,245.83,245.88,30083.0,238.7455,238.8232,238.6388,238.6873,30083.0
2021-07-14 15:30:00,245.86,246.06,245.74,246.05,59731.0,238.6679,238.862,238.5514,238.8523,59731.0
2021-07-14 15:35:00,246.05,246.17,245.97,246.1,51725.0,238.8523,238.9688,238.7747,238.9009,51725.0
2021-07-14 15:40:00,246.1,246.23,245.92,246.06,94746.0,238.9009,239.0271,238.7261,238.862,94746.0
2021-07-14 15:45:00,246.03,246.26,246.0,246.15,130743.0,238.8329,239.0562,238.8038,238.9494,130743.0
2021-07-14 15:50:00,246.15,246.41,245.93,246.39,174527.0,238.9494,239.2018,238.7358,239.1824,174527.0
2021-07-14 15:55:00,246.39,246.46,245.96,246.05,454327.0,239.1824,239.2503,238.765,238.8523,454327.0
2021-07-15 09:30:00,245.84,247.62,245.31,247.58,238487.0,238.6485,240.3764,238.134,240.3376,238487.0
2021-07-15 09:35:00,247.52,248.22,246.68,246.98,91661.0,240.2793,240.9588,239.4639,239.7551,91661.0
2021-07-15 09:40:00,246.88,247.15,245.9,246.75,75964.0,239.658,239.9201,238.7067,239.5318,75964.0
2021-07-15 09:45:00,246.71,247.15,246.64,246.92,49110.0,239.493,239.9201,239.4251,239.6969,49110.0
2021-07-15 09:50:00,246.88,247.06,246.04,246.09,73714.0,239.658,239.8328,238.8426,238.8912,73714.0
2021-07-15 09:55:00,246.13,246.98,246.12,246.94,53632.0,238.93,239.7551,238.9203,239.7163,53632.0
2021-07-15 10:00:00,246.93,247.17,246.43,246.71,46412.0,239.7066,239.9396,239.2212,239.493,46412.0
2021-07-15 10:05:00,246.67,247.24,246.52,247.19,41723.0,239.4542,240.0075,239.3086,239.959,41723.0
2021-07-15 10:10:00,247.18,247.33,247.02,247.24,39852.0,239.9493,240.0949,239.794,240.0075,39852.0
2021-07-15 10:15:00,247.2,247.76,247.2,247.57,53999.0,239.9687,240.5123,239.9687,240.3279,53999.0
2021-07-15 10:20:00,247.49,248.37,247.48,248.09,51978.0,240.2502,241.1045,240.2405,240.8327,51978.0
2021-07-15 10:25:00,248.08,248.27,247.38,247.47,51288.0,240.8229,241.0074,240.1434,240.2308,51288.0
2021-07-15 10:30:00,247.46,248.13,247.46,248.02,46973.0,240.2211,240.8715,240.2211,240.7647,46973.0
2021-07-15 10:35:00,248.01,248.01,247.38,247.86,53060.0,240.755,240.755,240.1434,240.6094,53060.0
2021-07-15 10:40:00,247.85,247.94,247.27,247.32,100678.0,240.5997,240.687,240.0366,240.0852,100678.0
2021-07-15 10:45:00,247.29,247.53,247.15,247.26,45362.0,240.0561,240.289,239.9201,240.0269,45362.0
2021-07-15 10:50:00,247.25,247.66,247.09,247.54,40102.0,240.0172,240.4152,239.8619,240.2987,40102.0
2021-07-15 10:55:00,247.51,247.95,247.5,247.74,30326.0,240.2696,240.6967,240.2599,240.4929,30326.0
2021-07-15 11:00:00,247.73,247.79,247.35,247.4,39652.0,240.4832,240.5414,240.1143,240.1628,39652.0
2021-07-15 11:05:00,247.43,247.78,247.41,247.44,32652.0,240.192,240.5317,240.1725,240.2017,32652.0
2021-07-15 11:10:00,247.41,247.41,247.04,247.4,27031.0,240.1725,240.1725,239.8134,240.1628,27031.0
2021-07-15 11:15:00,247.41,247.61,247.35,247.37,24264.0,240.1725,240.3667,240.1143,240.1337,24264.0
2021-07-15 11:20:00,247.38,247.43,247.24,247.27,24536.0,240.1434,240.192,240.0075,240.0366,24536.0
2021-07-15 11:25:00,247.26,247.68,247.25,247.65,34469.0,240.0269,240.4346,240.0172,240.4055,34469.0
2021-07-15 11:30:00,247.65,247.84,247.65,247.8,54921.0,240.4055,240.59,240.4055,240.5511,54921.0
2021-07-15 11:35:00,247.8,247.82,247.38,247.38,31523.0,240.5511,240.5705,240.1434,240.1434,31523.0
2021-07-15 11:40:00,247.4,247.57,247.29,247.46,58170.0,240.1628,240.3279,240.0561,240.2211,58170.0
2021-07-15 11:45:00,247.47,247.58,247.41,247.49,21299.0,240.2308,240.3376,240.1725,240.2502,21299.0
2021-07-15 11:50:00,247.49,247.52,247.18,247.18,17224.0,240.2502,240.2793,239.9493,239.9493,17224.0
2021-07-15 11:55:00,247.16,247.21,246.93,246.97,34826.0,239.9299,239.9784,239.7066,239.7454,34826.0
2021-07-15 12:00:00,246.95,246.95,246.68,246.74,50416.0,239.726,239.726,239.4639,239.5221,50416.0
2021-07-15 12:05:00,246.7,246.78,246.4,246.42,33170.0,239.4833,239.561,239.1921,239.2115,33170.0
2021-07-15 12:10:00,246.4,246.74,246.35,246.49,209988.0,239.1921,239.5221,239.1436,239.2795,209988.0
2021-07-15 12:15:00,246.5,246.77,246.4,246.75,37504.0,239.2892,239.5513,239.1921,239.5318,37504.0
2021-07-15 12:20:00,246.75,246.86,246.65,246.79,29399.0,239.5318,239.6386,239.4348,239.5707,29399.0
2021-07-15 12:25:00,246.79,247.0,246.78,246.93,22058.0,239.5707,239.7745,239.561,239.7066,22058.0
2021-07-15 12:30:00,246.92,247.09,246.92,246.95,21576.0,239.6969,239.8619,239.6969,239.726,21576.0
2021-07-15 12:35:00,246.96,247.17,246.95,247.1,12558.0,239.7357,239.9396,239.726,239.8716,12558.0
2021-07-15 12:40:00,247.09,247.17,246.96,247.17,19151.0,239.8619,239.9396,239.7357,239.9396,19151.0
2021-07-15 12:45:00,247.14,247.19,247.09,247.18,17084.0,239.9104,239.959,239.8619,239.9493,17084.0
2021-07-15 12:50:00,247.17,247.44,247.16,247.39,28540.0,239.9396,240.2017,239.9299,240.1531,28540.0
2021-07-15 12:55:00,247.42,247.44,247.06,247.17,28159.0,240.1822,240.2017,239.8328,239.9396,28159.0
2021-07-15 13:00:00,247.15,247.15,246.91,247.01,24292.0,239.9201,239.9201,239.6872,239.7842,24292.0
2021-07-15 13:05:00,246.99,247.22,246.85,247.16,21897.0,239.7648,239.9881,239.6289,239.9299,21897.0
2021-07-15 13:10:00,247.13,247.14,246.81,246.84,15523.0,239.9007,239.9104,239.5901,239.6192,15523.0
2021-07-15 13:15:00,246.84,247.04,246.79,246.83,19756.0,239.6192,239.8134,239.5707,239.6095,19756.0
2021-07-15 13:20:00,246.84,247.18,246.84,247.14,15284.0,239.6192,239.9493,239.6192,239.9104,15284.0
2021-07-15 13:25:00,247.18,247.3,247.08,247.15,15692.0,239.9493,240.0658,239.8522,239.9201,15692.0
2021-07-15 13:30:00,247.12,247.14,246.76,246.76,33799.0,239.891,239.9104,239.5416,239.5416,33799.0
2021-07-15 13:35:00,246.73,247.02,246.63,246.86,22730.0,239.5124,239.794,239.4154,239.6386,22730.0
2021-07-15 13:40:00,246.88,247.08,246.87,247.08,28984.0,239.658,239.8522,239.6483,239.8522,28984.0
2021-07-15 13:45:00,247.05,247.21,246.99,247.16,30440.0,239.8231,239.9784,239.7648,239.9299,30440.0
2021-07-15 13:50:00,247.16,247.42,247.04,247.19,21746.0,239.9299,240.1822,239.8134,239.959,21746.0
2021-07-15 13:55:00,247.17,247.27,246.98,246.99,23154.0,239.9396,240.0366,239.7551,239.7648,23154.0
2021-07-15 14:00:00,247.01,247.2,246.95,247.15,19492.0,239.7842,239.9687,239.726,239.9201,19492.0
2021-07-15 14:05:00,247.15,247.55,247.15,247.51,34441.0,239.9201,240.3084,239.9201,240.2696,34441.0
2021-07-15 14:10:00,247.53,247.72,247.45,247.63,36810.0,240.289,240.4735,240.2114,240.3861,36810.0
2021-07-15 14:15:00,247.62,247.91,247.58,247.87,35511.0,240.3764,240.6579,240.3376,240.6191,35511.0
2021-07-15 14:20:00,247.86,247.95,247.65,247.67,45677.0,240.6094,240.6967,240.4055,240.4249,45677.0
2021-07-15 14:25:00,247.66,247.69,247.52,247.67,37340.0,240.4152,240.4444,240.2793,240.4249,37340.0
2021-07-15 14:30:00,247.68,247.8,247.56,247.71,81226.0,240.4346,240.5511,240.3182,240.4638,81226.0
2021-07-15 14:35:00,247.73,247.77,247.39,247.45,57311.0,240.4832,240.522,240.1531,240.2114,57311.0
2021-07-15 14:40:00,247.46,247.51,247.36,247.45,38050.0,240.2211,240.2696,240.124,240.2114,38050.0
2021-07-15 14:45:00,247.46,247.54,247.3,247.49,55942.0,240.2211,240.2987,240.0658,240.2502,55942.0
2021-07-15 14:50:00,247.49,247.56,247.22,247.46,49917.0,240.2502,240.3182,239.9881,240.2211,49917.0
2021-07-15 14:55:00,247.4,247.53,247.39,247.43,27164.0,240.1628,240.289,240.1531,240.192,27164.0
2021-07-15 15:00:00,247.45,247.8,247.45,247.72,26694.0,240.2114,240.5511,240.2114,240.4735,26694.0
2021-07-15 15:05:00,247.75,247.93,247.75,247.88,36696.0,240.5026,240.6773,240.5026,240.6288,36696.0
2021-07-15 15:10:00,247.87,248.08,247.84,248.07,44576.0,240.6191,240.8229,240.59,240.8132,44576.0
2021-07-15 15:15:00,248.1,248.21,248.04,248.12,42767.0,240.8424,240.9491,240.7841,240.8618,42767.0
2021-07-15 15:20:00,248.13,248.2,248.0,248.1,36865.0,240.8715,240.9394,240.7453,240.8424,36865.0
2021-07-15 15:25:00,248.11,248.4,248.11,248.33,56950.0,240.8521,241.1336,240.8521,241.0656,56950.0
2021-07-15 15:30:00,248.36,248.62,248.35,248.59,83103.0,241.0948,241.3471,241.085,241.318,83103.0
2021-07-15 15:35:00,248.59,248.64,248.31,248.33,82482.0,241.318,241.3666,241.0462,241.0656,82482.0
2021-07-15 15:40:00,248.36,248.46,248.21,248.25,63858.0,241.0948,241.1918,240.9491,240.988,63858.0
2021-07-15 15:45:00,248.25,248.53,248.22,248.48,80881.0,240.988,241.2598,240.9588,241.2112,80881.0
2021-07-15 15:50:00,248.51,248.53,248.35,248.43,141666.0,241.2404,241.2598,241.085,241.1627,141666.0
2021-07-15 15:55:00,248.44,248.8,248.33,248.61,227322.0,241.1724,241.5219,241.0656,241.3374,227322.0
2021-07-16 09:30:00,249.99,250.46,248.4,248.81,357926.0,242.6771,243.1333,241.1336,241.5316,357926.0
2021-07-16 09:35:00,248.81,249.28,248.58,249.19,137770.0,241.5316,241.9878,241.3083,241.9005,137770.0
2021-07-16 09:40:00,249.19,249.43,248.87,248.91,88019.0,241.9005,242.1335,241.5898,241.6287,88019.0
2021-07-16 09:45:00,248.9,249.51,248.87,249.49,72135.0,241.619,242.2111,241.5898,242.1917,72135.0
2021-07-16 09:50:00,249.49,249.73,249.31,249.54,61967.0,242.1917,242.4247,242.017,242.2402,61967.0
2021-07-16 09:55:00,249.6,249.96,249.56,249.96,45046.0,242.2985,242.6479,242.2596,242.6479,45046.0
2021-07-16 10:00:00,249.96,250.21,249.36,249.44,51329.0,242.6479,242.8906,242.0655,242.1432,51329.0
2021-07-16 10:05:00,249.45,249.78,249.27,249.59,28746.0,242.1529,242.4732,241.9781,242.2888,28746.0
2021-07-16 10:10:00,249.57,249.65,249.05,249.32,58146.0,242.2694,242.347,241.7646,242.0267,58146.0
2021-07-16 10:15:00,249.31,249.44,249.08,249.23,89544.0,242.017,242.1432,241.7937,241.9393,89544.0
2021-07-16 10:20:00,249.13,249.13,248.43,248.52,105837.0,241.8422,241.8422,241.1627,241.2501,105837.0
2021-07-16 10:25:00,248.49,248.92,248.31,248.63,31255.0,241.2209,241.6384,241.0462,241.3569,31255.0
2021-07-16 10:30:00,248.57,249.16,248.51,249.0,44100.0,241.2986,241.8713,241.2404,241.716,44100.0
2021-07-16 10:35:00,249.03,249.04,248.68,248.9,29442.0,241.7452,241.7549,241.4054,241.619,29442.0
2021-07-16 10:40:00,248.87,249.06,248.73,248.73,19142.0,241.5898,241.7743,241.4539,241.4539,19142.0
2021-07-16 10:45:00,248.7,248.71,248.45,248.62,24739.0,241.4248,241.4345,241.1821,241.3471,24739.0
2021-07-16 10:50:00,248.57,248.59,248.29,248.38,21516.0,241.2986,241.318,241.0268,241.1142,21516.0
2021-07-16 10:55:00,248.42,248.54,247.92,248.09,49320.0,241.153,241.2695,240.6676,240.8327,49320.0
2021-07-16 11:00:00,248.09,248.28,247.74,247.86,23497.0,240.8327,241.0171,240.4929,240.6094,23497.0
2021-07-16 11:05:00,247.78,248.02,247.52,247.99,162448.0,240.5317,240.7647,240.2793,240.7356,162448.0
2021-07-16 11:10:00,247.99,248.05,247.84,247.91,103340.0,240.7356,240.7938,240.59,240.6579,103340.0
2021-07-16 11:15:00,247.91,248.14,247.8,248.02,42719.0,240.6579,240.8812,240.5511,240.7647,42719.0
2021-07-16 11:20:00,248.05,248.1,247.83,247.83,16435.0,240.7938,240.8424,240.5803,240.5803,16435.0
2021-07-16 11:25:00,247.81,248.06,247.69,247.93,31508.0,240.5608,240.8035,240.4444,240.6773,31508.0
2021-07-16 11:30:00,247.87,248.29,247.84,248.29,29672.0,240.6191,241.0268,240.59,241.0268,29672.0
2021-07-16 11:35:00,248.24,248.42,248.15,248.31,17907.0,240.9783,241.153,240.8909,241.0462,17907.0
2021-07-16 11:40:00,248.3,248.3,248.06,248.08,13910.0,241.0365,241.0365,240.8035,240.8229,13910.0
2021-07-16 11:45:00,248.08,248.08,247.68,247.88,22484.0,240.8229,240.8229,240.4346,240.6288,22484.0
2021-07-16 11:50:00,247.84,248.28,247.84,248.28,14611.0,240.59,241.0171,240.59,241.0171,14611.0
2021-07-16 11:55:00,248.3,248.51,248.3,248.46,14974.0,241.0365,241.2404,241.0365,241.1918,14974.0
2021-07-16 12:00:00,248.42,248.93,248.4,248.91,17129.0,241.153,241.6481,241.1336,241.6287,17129.0
2021-07-16 12:05:00,248.92,249.12,248.89,249.02,19834.0,241.6384,241.8325,241.6092,241.7354,19834.0
2021-07-16 12:10:00,249.06,249.18,249.0,249.18,16068.0,241.7743,241.8908,241.716,241.8908,16068.0
2021-07-16 12:15:00,249.2,249.32,249.16,249.27,23946.0,241.9102,242.0267,241.8713,241.9781,23946.0
2021-07-16 12:20:00,249.28,249.36,249.13,249.14,19531.0,241.9878,242.0655,241.8422,241.8519,19531.0
2021-07-16 12:25:00,249.11,249.37,249.11,249.29,15355.0,241.8228,242.0752,241.8228,241.9975,15355.0
2021-07-16 12:30:00,249.31,249.39,249.29,249.31,12708.0,242.017,242.0946,241.9975,242.017,12708.0
2021-07-16 12:35:00,249.29,249.39,249.26,249.35,12400.0,241.9975,242.0946,241.9684,242.0558,12400.0
2021-07-16 12:40:00,249.34,249.34,249.07,249.12,15196.0,242.0461,242.0461,241.784,241.8325,15196.0
2021-07-16 12:45:00,249.15,249.15,248.96,248.96,22445.0,241.8616,241.8616,241.6772,241.6772,22445.0
2021-07-16 12:50:00,248.95,248.97,248.79,248.8,14418.0,241.6675,241.6869,241.5122,241.5219,14418.0
2021-07-16 12:55:00,248.83,248.93,248.71,248.71,10128.0,241.551,241.6481,241.4345,241.4345,10128.0
2021-07-16 13:00:00,248.69,248.88,248.61,248.86,20717.0,241.4151,241.5995,241.3374,241.5801,20717.0
2021-07-16 13:05:00,248.84,249.0,248.82,248.96,34390.0,241.5607,241.716,241.5413,241.6772,34390.0
2021-07-16 13:10:00,248.97,248.97,248.89,248.94,15130.0,241.6869,241.6869,241.6092,241.6578,15130.0
2021-07-16 13:15:00,248.94,248.97,248.88,248.9,16535.0,241.6578,241.6869,241.5995,241.619,16535.0
2021-07-16 13:20:00,248.91,248.97,248.77,248.79,11871.0,241.6287,241.6869,241.4928,241.5122,11871.0
2021-07-16 13:25:00,248.78,248.79,248.66,248.67,13206.0,241.5025,241.5122,241.386,241.3957,13206.0
2021-07-16 13:30:00,248.67,248.75,248.51,248.51,15708.0,241.3957,241.4733,241.2404,241.2404,15708.0
2021-07-16 13:35:00,248.5,248.53,248.35,248.48,29904.0,241.2307,241.2598,241.085,241.2112,29904.0
2021-07-16 13:40:00,248.47,248.55,248.41,248.47,16209.0,241.2015,241.2792,241.1433,241.2015,16209.0
2021-07-16 13:45:00,248.46,248.7,248.46,248.57,21354.0,241.1918,241.4248,241.1918,241.2986,21354.0
2021-07-16 13:50:00,248.57,248.63,248.26,248.59,38771.0,241.2986,241.3569,240.9977,241.318,38771.0
2021-07-16 13:55:00,248.58,248.59,248.37,248.46,16362.0,241.3083,241.318,241.1045,241.1918,16362.0
2021-07-16 14:00:00,248.47,248.47,248.23,248.42,17910.0,241.2015,241.2015,240.9686,241.153,17910.0
2021-07-16 14:05:00,248.42,248.42,248.26,248.34,26932.0,241.153,241.153,240.9977,241.0753,26932.0
2021-07-16 14:10:00,248.33,248.37,248.02,248.15,46747.0,241.0656,241.1045,240.7647,240.8909,46747.0
2021-07-16 14:15:00,248.19,248.37,248.13,248.3,28731.0,240.9297,241.1045,240.8715,241.0365,28731.0
2021-07-16 14:20:00,248.29,248.3,248.05,248.24,48778.0,241.0268,241.0365,240.7938,240.9783,48778.0
2021-07-16 14:25:00,248.24,248.25,247.81,247.84,41923.0,240.9783,240.988,240.5608,240.59,41923.0
2021-07-16 14:30:00,247.85,247.98,247.61,247.69,50217.0,240.5997,240.7259,240.3667,240.4444,50217.0
2021-07-16 14:35:00,247.7,247.74,247.6,247.6,34131.0,240.4541,240.4929,240.357,240.357,34131.0
2021-07-16 14:40:00,247.61,247.71,247.54,247.61,53539.0,240.3667,240.4638,240.2987,240.3667,53539.0
2021-07-16 14:45:00,247.6,247.77,247.55,247.61,31604.0,240.357,240.522,240.3084,240.3667,31604.0
2021-07-16 14:50:00,247.61,247.68,247.55,247.65,25605.0,240.3667,240.4346,240.3084,240.4055,25605.0
2021-07-16 14:55:00,247.66,247.76,247.64,247.71,45771.0,240.4152,240.5123,240.3958,240.4638,45771.0
2021-07-16 15:00:00,247.7,247.75,247.59,247.67,22062.0,240.4541,240.5026,240.3473,240.4249,22062.0
2021-07-16 15:05:00,247.66,248.05,247.65,248.03,82881.0,240.4152,240.7938,240.4055,240.7744,82881.0
2021-07-16 15:10:00,248.03,248.25,247.99,248.22,57658.0,240.7744,240.988,240.7356,240.9588,57658.0
2021-07-16 15:15:00,248.2,248.34,248.13,248.32,37054.0,240.9394,241.0753,240.8715,241.0559,37054.0
2021-07-16 15:20:00,248.31,248.32,248.14,248.21,35798.0,241.0462,241.0559,240.8812,240.9491,35798.0
2021-07-16 15:25:00,248.23,248.23,248.1,248.2,46168.0,240.9686,240.9686,240.8424,240.9394,46168.0
2021-07-16 15:30:00,248.19,248.31,248.0,248.0,142103.0,240.9297,241.0462,240.7453,240.7453,142103.0
2021-07-16 15:35:00,248.0,248.2,247.99,248.11,54592.0,240.7453,240.9394,240.7356,240.8521,54592.0
2021-07-16 15:40:00,248.12,248.39,248.12,248.28,100178.0,240.8618,241.1239,240.8618,241.0171,100178.0
2021-07-16 15:45:00,248.28,248.38,248.06,248.1,156980.0,241.0171,241.1142,240.8035,240.8424,156980.0
2021-07-16 15:50:00,248.09,248.27,248.0,248.1,122493.0,240.8327,241.0074,240.7453,240.8424,122493.0
2021-07-16 15:55:00,248.08,248.32,247.96,248.15,331221.0,240.8229,241.0559,240.7065,240.8909,331221.0
2021-07-19 09:30:00,243.99,244.0,241.66,241.68,451750.0,236.8526,236.8623,234.5907,234.6102,451750.0
2021-07-19 09:35:00,241.8,242.12,240.88,241.25,204023.0,234.7267,235.0373,233.8336,234.1927,204023.0
2021-07-19 09:40:00,241.21,241.3,240.49,240.99,185954.0,234.1539,234.2413,233.455,233.9403,185954.0
2021-07-19 09:45:00,240.99,241.07,240.03,240.09,190160.0,233.9403,234.018,233.0084,233.0667,190160.0
2021-07-19 09:50:00,240.1,240.3,239.97,240.12,159429.0,233.0764,233.2705,232.9502,233.0958,159429.0
2021-07-19 09:55:00,240.15,240.2,239.44,239.52,103891.0,233.1249,233.1735,232.4357,232.5133,103891.0
2021-07-19 10:00:00,239.54,240.45,239.42,240.3,165114.0,232.5328,233.4161,232.4163,233.2705,165114.0
2021-07-19 10:05:00,240.29,240.79,240.0,240.09,121265.0,233.2608,233.7462,232.9793,233.0667,121265.0
2021-07-19 10:10:00,240.04,240.04,239.47,239.78,112349.0,233.0181,233.0181,232.4648,232.7657,112349.0
2021-07-19 10:15:00,239.76,240.2,239.71,240.2,134964.0,232.7463,233.1735,232.6978,233.1735,134964.0
2021-07-19 10:20:00,240.15,241.0,239.95,240.87,122473.0,233.1249,233.9501,232.9308,233.8239,122473.0
2021-07-19 10:25:00,240.8,240.82,240.26,240.82,105006.0,233.7559,233.7753,233.2317,233.7753,105006.0
2021-07-19 10:30:00,240.79,240.81,240.13,240.38,94924.0,233.7462,233.7656,233.1055,233.3482,94924.0
2021-07-19 10:35:00,240.42,240.61,239.94,240.61,161819.0,233.387,233.5715,232.9211,233.5715,161819.0
2021-07-19 10:40:00,240.62,241.7,240.54,241.63,190256.0,233.5812,234.6296,233.5035,234.5616,190256.0
2021-07-19 10:45:00,241.63,242.34,241.55,242.24,144010.0,234.5616,235.2509,234.484,235.1538,144010.0
2021-07-19 10:50:00,242.25,242.28,241.59,241.78,103399.0,235.1635,235.1926,234.5228,234.7072,103399.0
2021-07-19 10:55:00,241.8,242.5,241.59,242.5,116818.0,234.7267,235.4062,234.5228,235.4062,116818.0
2021-07-19 11:00:00,242.53,243.49,242.31,243.41,130264.0,235.4353,236.3672,235.2217,236.2896,130264.0
2021-07-19 11:05:00,243.44,243.79,243.27,243.27,148546.0,236.3187,236.6584,236.1536,236.1536,148546.0
2021-07-19 11:10:00,243.23,243.27,242.71,242.73,60338.0,236.1148,236.1536,235.61,235.6294,60338.0
2021-07-19 11:15:00,242.72,242.94,242.68,242.88,50465.0,235.6197,235.8333,235.5809,235.7751,50465.0
2021-07-19 11:20:00,242.89,243.14,242.78,243.1,79771.0,235.7848,236.0275,235.678,235.9886,79771.0
2021-07-19 11:25:00,243.09,243.53,243.02,243.53,74145.0,235.9789,236.406,235.911,236.406,74145.0
2021-07-19 11:30:00,243.52,244.09,243.47,243.89,59416.0,236.3963,236.9497,236.3478,236.7555,59416.0
2021-07-19 11:35:00,243.9,244.08,243.77,243.95,47885.0,236.7652,236.94,236.639,236.8138,47885.0
2021-07-19 11:40:00,243.95,244.2,243.73,244.04,50948.0,236.8138,237.0564,236.6002,236.9011,50948.0
2021-07-19 11:45:00,244.03,244.15,243.83,244.04,69078.0,236.8914,237.0079,236.6973,236.9011,69078.0
2021-07-19 11:50:00,244.04,244.45,243.75,243.85,124663.0,236.9011,237.2991,236.6196,236.7167,124663.0
2021-07-19 11:55:00,243.79,243.83,243.38,243.38,33817.0,236.6584,236.6973,236.2604,236.2604,33817.0
2021-07-19 12:00:00,243.29,243.37,242.77,242.77,54905.0,236.1731,236.2507,235.6683,235.6683,54905.0
2021-07-19 12:05:00,242.77,242.94,242.62,242.69,39492.0,235.6683,235.8333,235.5227,235.5906,39492.0
2021-07-19 12:10:00,242.69,242.93,242.49,242.5,41829.0,235.5906,235.8236,235.3965,235.4062,41829.0
2021-07-19 12:15:00,242.44,242.62,242.39,242.5,27906.0,235.3479,235.5227,235.2994,235.4062,27906.0
2021-07-19 12:20:00,242.46,242.46,242.19,242.34,41850.0,235.3673,235.3673,235.1052,235.2509,41850.0
2021-07-19 12:25:00,242.33,242.47,241.75,241.82,31223.0,235.2411,235.3771,234.6781,234.7461,31223.0
2021-07-19 12:30:00,241.77,241.86,241.38,241.41,55913.0,234.6975,234.7849,234.3189,234.3481,55913.0
2021-07-19 12:35:00,241.42,241.58,241.1,241.1,62305.0,234.3578,234.5131,234.0471,234.0471,62305.0
2021-07-19 12:40:00,241.09,241.34,240.98,240.99,54578.0,234.0374,234.2801,233.9306,233.9403,54578.0
2021-07-19 12:45:00,241.0,241.18,241.0,241.15,39695.0,233.9501,234.1248,233.9501,234.0957,39695.0
2021-07-19 12:50:00,241.14,241.45,241.06,241.2,32240.0,234.086,234.3869,234.0083,234.1442,32240.0
2021-07-19 12:55:00,241.16,241.17,240.8,240.96,41811.0,234.1054,234.1151,233.7559,233.9112,41811.0
2021-07-19 13:00:00,240.92,241.1,240.8,240.84,40401.0,233.8724,234.0471,233.7559,233.7947,40401.0
2021-07-19 13:05:00,240.82,241.05,240.65,241.04,36136.0,233.7753,233.9986,233.6103,233.9889,36136.0
2021-07-19 13:10:00,241.02,241.07,240.74,240.74,31218.0,233.9695,234.018,233.6977,233.6977,31218.0
2021-07-19 13:15:00,240.77,240.92,240.55,240.55,31643.0,233.7268,233.8724,233.5132,233.5132,31643.0
2021-07-19 13:20:00,240.53,240.57,240.09,240.11,65487.0,233.4938,233.5326,233.0667,233.0861,65487.0
2021-07-19 13:25:00,240.11,240.21,239.73,239.8,137878.0,233.0861,233.1832,232.7172,232.7852,137878.0
2021-07-19 13:30:00,239.8,240.11,239.69,240.0,70926.0,232.7852,233.0861,232.6784,232.9793,70926.0
2021-07-19 13:35:00,240.01,240.24,239.81,239.91,54398.0,232.989,233.2123,232.7949,232.8919,54398.0
2021-07-19 13:40:00,239.91,240.1,239.75,239.92,30123.0,232.8919,233.0764,232.7366,232.9016,30123.0
2021-07-19 13:45:00,239.94,239.99,239.56,239.56,29772.0,232.9211,232.9696,232.5522,232.5522,29772.0
2021-07-19 13:50:00,239.57,239.76,239.38,239.7,87431.0,232.5619,232.7463,232.3774,232.6881,87431.0
2021-07-19 13:55:00,239.75,239.8,239.21,239.21,39430.0,232.7366,232.7852,232.2124,232.2124,39430.0
2021-07-19 14:00:00,239.2,239.91,239.2,239.83,81720.0,232.2027,232.8919,232.2027,232.8143,81720.0
2021-07-19 14:05:00,239.84,239.84,239.39,239.41,26357.0,232.824,232.824,232.3872,232.4066,26357.0
2021-07-19 14:10:00,239.42,239.62,239.38,239.43,20924.0,232.4163,232.6104,232.3774,232.426,20924.0
2021-07-19 14:15:00,239.47,239.52,239.3,239.4,27438.0,232.4648,232.5133,232.2998,232.3969,27438.0
2021-07-19 14:20:00,239.4,239.58,239.36,239.45,41727.0,232.3969,232.5716,232.358,232.4454,41727.0
2021-07-19 14:25:00,239.45,239.46,239.18,239.25,33790.0,232.4454,232.4551,232.1833,232.2512,33790.0
2021-07-19 14:30:00,239.24,239.28,239.02,239.23,54895.0,232.2415,232.2804,232.028,232.2318,54895.0
2021-07-19 14:35:00,239.24,239.3,238.95,239.03,75968.0,232.2415,232.2998,231.96,232.0377,75968.0
2021-07-19 14:40:00,239.03,239.19,238.9,239.04,36302.0,232.0377,232.193,231.9115,232.0474,36302.0
2021-07-19 14:45:00,239.03,239.62,238.9,239.6,51784.0,232.0377,232.6104,231.9115,232.591,51784.0
2021-07-19 14:50:00,239.59,239.69,239.43,239.58,42020.0,232.5813,232.6784,232.426,232.5716,42020.0
2021-07-19 14:55:00,239.59,239.81,239.26,239.28,42819.0,232.5813,232.7949,232.261,232.2804,42819.0
2021-07-19 15:00:00,239.27,239.49,239.14,239.47,49088.0,232.2707,232.4842,232.1445,232.4648,49088.0
2021-07-19 15:05:00,239.44,239.72,239.3,239.57,42073.0,232.4357,232.7075,232.2998,232.5619,42073.0
2021-07-19 15:10:00,239.57,239.99,239.43,239.79,57697.0,232.5619,232.9696,232.426,232.7754,57697.0
2021-07-19 15:15:00,239.8,240.0,239.6,239.69,82584.0,232.7852,232.9793,232.591,232.6784,82584.0
2021-07-19 15:20:00,239.68,239.84,239.59,239.64,58255.0,232.6687,232.824,232.5813,232.6298,58255.0
2021-07-19 15:25:00,239.66,239.95,239.52,239.78,51256.0,232.6493,232.9308,232.5133,232.7657,51256.0
2021-07-19 15:30:00,239.81,240.12,239.79,239.89,87189.0,232.7949,233.0958,232.7754,232.8725,87189.0
2021-07-19 15:35:00,239.92,240.15,239.75,240.12,64514.0,232.9016,233.1249,232.7366,233.0958,64514.0
2021-07-19 15:40:00,240.11,240.29,240.0,240.11,82320.0,233.0861,233.2608,232.9793,233.0861,82320.0
2021-07-19 15:45:00,240.11,240.23,239.83,240.1,76811.0,233.0861,233.2026,232.8143,233.0764,76811.0
2021-07-19 15:50:00,240.07,240.34,240.0,240.29,152896.0,233.0473,233.3094,232.9793,233.2608,152896.0
2021-07-19 15:55:00,240.27,240.61,240.05,240.57,344310.0,233.2414,233.5715,233.0278,233.5326,344310.0
2021-07-20 09:30:00,240.64,241.82,239.51,240.28,230134.0,233.6006,234.7461,232.5036,233.2511,230134.0
2021-07-20 09:35:00,240.28,241.27,240.27,241.11,66325.0,233.2511,234.2122,233.2414,234.0568,66325.0
2021-07-20 09:40:00,241.06,241.37,240.64,240.8,62212.0,234.0083,234.3092,233.6006,233.7559,62212.0
2021-07-20 09:45:00,240.77,241.57,240.73,241.5,74259.0,233.7268,234.5034,233.688,234.4354,74259.0
2021-07-20 09:50:00,241.56,241.72,241.29,241.66,72993.0,234.4937,234.649,234.2316,234.5907,72993.0
2021-07-20 09:55:00,241.67,242.25,241.64,241.96,68317.0,234.6005,235.1635,234.5713,234.882,68317.0
2021-07-20 10:00:00,241.97,242.33,241.75,242.11,143777.0,234.8917,235.2411,234.6781,235.0276,143777.0
2021-07-20 10:05:00,242.13,242.3,241.67,241.77,55718.0,235.047,235.212,234.6005,234.6975,55718.0
2021-07-20 10:10:00,241.73,241.83,241.24,241.36,64209.0,234.6587,234.7558,234.183,234.2995,64209.0
2021-07-20 10:15:00,241.41,241.85,241.37,241.84,76283.0,234.3481,234.7752,234.3092,234.7655,76283.0
2021-07-20 10:20:00,241.88,242.46,241.77,242.42,57404.0,234.8043,235.3673,234.6975,235.3285,57404.0
2021-07-20 10:25:00,242.43,242.44,241.96,241.96,43661.0,235.3382,235.3479,234.882,234.882,43661.0
2021-07-20 10:30:00,241.98,242.07,241.66,241.66,46847.0,234.9014,234.9888,234.5907,234.5907,46847.0
2021-07-20 10:35:00,241.68,241.98,241.52,241.89,50757.0,234.6102,234.9014,234.4548,234.814,50757.0
2021-07-20 10:40:00,241.89,242.13,241.85,242.0,51282.0,234.814,235.047,234.7752,234.9208,51282.0
2021-07-20 10:45:00,242.01,242.31,242.0,242.25,60733.0,234.9305,235.2217,234.9208,235.1635,60733.0
2021-07-20 10:50:00,242.28,242.37,242.15,242.25,61314.0,235.1926,235.28,235.0664,235.1635,61314.0
2021-07-20 10:55:00,242.24,242.47,242.03,242.08,43893.0,235.1538,235.3771,234.9499,234.9985,43893.0
2021-07-20 11:00:00,242.1,242.47,241.98,242.44,59188.0,235.0179,235.3771,234.9014,235.3479,59188.0
2021-07-20 11:05:00,242.42,242.81,242.41,242.74,51492.0,235.3285,235.7071,235.3188,235.6392,51492.0
2021-07-20 11:10:00,242.73,242.89,242.59,242.82,36314.0,235.6294,235.7848,235.4935,235.7168,36314.0
2021-07-20 11:15:00,242.86,243.08,242.82,243.02,35224.0,235.7556,235.9692,235.7168,235.911,35224.0
2021-07-20 11:20:00,243.03,243.07,242.63,242.66,42692.0,235.9207,235.9595,235.5324,235.5615,42692.0
2021-07-20 11:25:00,242.66,242.7,242.02,242.02,39500.0,235.5615,235.6003,234.9402,234.9402,39500.0
2021-07-20 11:30:00,242.03,242.13,241.9,242.06,42174.0,234.9499,235.047,234.8237,234.979,42174.0
2021-07-20 11:35:00,242.07,242.07,241.84,241.93,31905.0,234.9888,234.9888,234.7655,234.8528,31905.0
2021-07-20 11:40:00,241.93,242.38,241.91,242.19,57656.0,234.8528,235.2897,234.8334,235.1052,57656.0
2021-07-20 11:45:00,242.19,242.4,242.13,242.36,33762.0,235.1052,235.3091,235.047,235.2703,33762.0
2021-07-20 11:50:00,242.37,242.61,242.35,242.58,42165.0,235.28,235.513,235.2606,235.4838,42165.0
2021-07-20 11:55:00,242.56,242.58,242.4,242.45,48073.0,235.4644,235.4838,235.3091,235.3576,48073.0
2021-07-20 12:00:00,242.4,242.69,242.37,242.56,33292.0,235.3091,235.5906,235.28,235.4644,33292.0
2021-07-20 12:05:00,242.58,242.6,242.34,242.36,26435.0,235.4838,235.5032,235.2509,235.2703,26435.0
2021-07-20 12:10:00,242.38,242.41,242.24,242.39,30357.0,235.2897,235.3188,235.1538,235.2994,30357.0
2021-07-20 12:15:00,242.4,242.65,242.33,242.58,41107.0,235.3091,235.5518,235.2411,235.4838,41107.0
2021-07-20 12:20:00,242.59,242.67,242.58,242.6,21751.0,235.4935,235.5712,235.4838,235.5032,21751.0
2021-07-20 12:25:00,242.6,242.84,242.56,242.74,47709.0,235.5032,235.7362,235.4644,235.6392,47709.0
2021-07-20 12:30:00,242.75,243.08,242.74,243.07,34754.0,235.6489,235.9692,235.6392,235.9595,34754.0
2021-07-20 12:35:00,243.07,243.13,242.87,242.92,31853.0,235.9595,236.0177,235.7654,235.8139,31853.0
2021-07-20 12:40:00,242.92,242.98,242.82,242.85,26281.0,235.8139,235.8721,235.7168,235.7459,26281.0
2021-07-20 12:45:00,242.86,242.94,242.84,242.94,34796.0,235.7556,235.8333,235.7362,235.8333,34796.0
2021-07-20 12:50:00,242.94,243.14,242.93,243.12,52810.0,235.8333,236.0275,235.8236,236.008,52810.0
2021-07-20 12:55:00,243.12,243.21,243.06,243.15,38220.0,236.008,236.0954,235.9498,236.0372,38220.0
2021-07-20 13:00:00,243.17,243.18,242.73,242.73,35681.0,236.0566,236.0663,235.6294,235.6294,35681.0
2021-07-20 13:05:00,242.75,242.98,242.74,242.91,32984.0,235.6489,235.8721,235.6392,235.8042,32984.0
2021-07-20 13:10:00,242.91,243.05,242.88,242.99,50723.0,235.8042,235.9401,235.7751,235.8818,50723.0
2021-07-20 13:15:00,242.98,243.03,242.71,242.72,18401.0,235.8721,235.9207,235.61,235.6197,18401.0
2021-07-20 13:20:00,242.71,242.77,242.64,242.64,46229.0,235.61,235.6683,235.5421,235.5421,46229.0
2021-07-20 13:25:00,242.64,242.65,242.33,242.39,48857.0,235.5421,235.5518,235.2411,235.2994,48857.0
2021-07-20 13:30:00,242.38,242.72,242.38,242.68,46514.0,235.2897,235.6197,235.2897,235.5809,46514.0
2021-07-20 13:35:00,242.69,242.76,242.61,242.67,39916.0,235.5906,235.6586,235.513,235.5712,39916.0
2021-07-20 13:40:00,242.7,242.84,242.64,242.74,62982.0,235.6003,235.7362,235.5421,235.6392,62982.0
2021-07-20 13:45:00,242.74,242.79,242.57,242.58,24798.0,235.6392,235.6877,235.4741,235.4838,24798.0
2021-07-20 13:50:00,242.59,242.89,242.51,242.83,29875.0,235.4935,235.7848,235.4159,235.7265,29875.0
2021-07-20 13:55:00,242.81,242.92,242.79,242.87,33966.0,235.7071,235.8139,235.6877,235.7654,33966.0
2021-07-20 14:00:00,242.88,243.14,242.84,243.09,44325.0,235.7751,236.0275,235.7362,235.9789,44325.0
2021-07-20 14:05:00,243.09,243.28,243.09,243.25,33378.0,235.9789,236.1634,235.9789,236.1342,33378.0
2021-07-20 14:10:00,243.24,243.49,243.24,243.42,31815.0,236.1245,236.3672,236.1245,236.2993,31815.0
2021-07-20 14:15:00,243.44,243.48,243.35,243.41,39149.0,236.3187,236.3575,236.2313,236.2896,39149.0
2021-07-20 14:20:00,243.4,243.63,243.3,243.63,43708.0,236.2798,236.5031,236.1828,236.5031,43708.0
2021-07-20 14:25:00,243.61,243.61,243.47,243.51,25911.0,236.4837,236.4837,236.3478,236.3866,25911.0
2021-07-20 14:30:00,243.53,243.59,243.46,243.47,33629.0,236.406,236.4643,236.3381,236.3478,33629.0
2021-07-20 14:35:00,243.47,243.59,243.47,243.48,17450.0,236.3478,236.4643,236.3478,236.3575,17450.0
2021-07-20 14:40:00,243.48,243.63,243.48,243.53,18817.0,236.3575,236.5031,236.3575,236.406,18817.0
2021-07-20 14:45:00,243.52,243.7,243.36,243.7,33442.0,236.3963,236.5711,236.241,236.5711,33442.0
2021-07-20 14:50:00,243.68,243.99,243.67,243.91,48312.0,236.5517,236.8526,236.5419,236.7749,48312.0
2021-07-20 14:55:00,243.89,244.02,243.77,243.9,76066.0,236.7555,236.8817,236.639,236.7652,76066.0
2021-07-20 15:00:00,243.92,243.94,243.78,243.87,32365.0,236.7846,236.804,236.6487,236.7361,32365.0
2021-07-20 15:05:00,243.85,244.03,243.81,243.9,34714.0,236.7167,236.8914,236.6779,236.7652,34714.0
2021-07-20 15:10:00,243.91,244.21,243.9,243.98,47430.0,236.7749,237.0662,236.7652,236.8429,47430.0
2021-07-20 15:15:00,244.01,244.15,243.99,244.13,33613.0,236.872,237.0079,236.8526,236.9885,33613.0
2021-07-20 15:20:00,244.13,244.15,243.99,244.02,28046.0,236.9885,237.0079,236.8526,236.8817,28046.0
2021-07-20 15:25:00,244.02,244.02,243.74,243.8,36479.0,236.8817,236.8817,236.6099,236.6681,36479.0
2021-07-20 15:30:00,243.8,243.92,243.76,243.86,65012.0,236.6681,236.7846,236.6293,236.7264,65012.0
2021-07-20 15:35:00,243.85,243.94,243.52,243.57,38075.0,236.7167,236.804,236.3963,236.4449,38075.0
2021-07-20 15:40:00,243.56,243.67,243.47,243.57,54788.0,236.4352,236.5419,236.3478,236.4449,54788.0
2021-07-20 15:45:00,243.53,243.53,243.18,243.32,69720.0,236.406,236.406,236.0663,236.2022,69720.0
2021-07-20 15:50:00,243.36,243.39,242.96,243.29,118900.0,236.241,236.2701,235.8527,236.1731,118900.0
2021-07-20 15:55:00,243.28,243.31,242.65,242.67,199597.0,236.1634,236.1925,235.5518,235.5712,199597.0
2021-07-21 09:30:00,243.29,243.55,242.3,243.08,168904.0,236.1731,236.4255,235.212,235.9692,168904.0
2021-07-21 09:35:00,243.13,243.61,242.96,243.18,121363.0,236.0177,236.4837,235.8527,236.0663,121363.0
2021-07-21 09:40:00,243.16,243.4,242.75,243.26,61293.0,236.0469,236.2798,235.6489,236.1439,61293.0
2021-07-21 09:45:00,243.26,243.83,243.06,243.73,69251.0,236.1439,236.6973,235.9498,236.6002,69251.0
2021-07-21 09:50:00,243.76,244.14,243.67,244.1,35081.0,236.6293,236.9982,236.5419,236.9594,35081.0
2021-07-21 09:55:00,244.11,244.96,244.11,244.67,79571.0,236.9691,237.7942,236.9691,237.5127,79571.0
2021-07-21 10:00:00,244.66,245.48,244.52,245.39,64732.0,237.503,238.299,237.3671,238.2116,64732.0
2021-07-21 10:05:00,245.4,245.68,245.11,245.48,118271.0,238.2213,238.4931,237.9398,238.299,118271.0
2021-07-21 10:10:00,245.52,245.77,245.35,245.53,38845.0,238.3378,238.5805,238.1728,238.3475,38845.0
2021-07-21 10:15:00,245.56,245.58,245.11,245.41,47188.0,238.3767,238.3961,237.9398,238.231,47188.0
2021-07-21 10:20:00,245.43,245.48,245.22,245.33,36959.0,238.2505,238.299,238.0466,238.1534,36959.0
2021-07-21 10:25:00,245.34,245.39,244.93,244.93,74440.0,238.1631,238.2116,237.7651,237.7651,74440.0
2021-07-21 10:30:00,244.95,245.0,244.56,244.57,49354.0,237.7845,237.833,237.4059,237.4156,49354.0
2021-07-21 10:35:00,244.54,244.71,244.39,244.39,137424.0,237.3865,237.5515,237.2409,237.2409,137424.0
2021-07-21 10:40:00,244.4,244.49,244.19,244.21,19880.0,237.2506,237.338,237.0467,237.0662,19880.0
2021-07-21 10:45:00,244.23,244.26,244.12,244.2,34395.0,237.0856,237.1147,236.9788,237.0564,34395.0
2021-07-21 10:50:00,244.21,244.49,244.21,244.39,23781.0,237.0662,237.338,237.0662,237.2409,23781.0
2021-07-21 10:55:00,244.39,244.49,244.09,244.15,56566.0,237.2409,237.338,236.9497,237.0079,56566.0
2021-07-21 11:00:00,244.16,244.46,244.11,244.14,22116.0,237.0176,237.3088,236.9691,236.9982,22116.0
2021-07-21 11:05:00,244.15,244.21,244.07,244.18,28005.0,237.0079,237.0662,236.9302,237.037,28005.0
2021-07-21 11:10:00,244.15,244.31,244.09,244.24,20847.0,237.0079,237.1632,236.9497,237.0953,20847.0
2021-07-21 11:15:00,244.23,246.9,244.2,244.35,46324.0,237.0856,239.6775,237.0564,237.2021,46324.0
2021-07-21 11:20:00,244.36,244.36,244.25,244.33,38255.0,237.2118,237.2118,237.105,237.1826,38255.0
2021-07-21 11:25:00,244.31,244.32,243.83,244.05,25785.0,237.1632,237.1729,236.6973,236.9108,25785.0
2021-07-21 11:30:00,244.05,244.13,243.89,244.12,20711.0,236.9108,236.9885,236.7555,236.9788,20711.0
2021-07-21 11:35:00,244.09,244.18,243.96,244.04,56189.0,236.9497,237.037,236.8235,236.9011,56189.0
2021-07-21 11:40:00,244.04,244.29,244.04,244.16,16974.0,236.9011,237.1438,236.9011,237.0176,16974.0
2021-07-21 11:45:00,244.18,244.26,244.12,244.13,28787.0,237.037,237.1147,236.9788,236.9885,28787.0
2021-07-21 11:50:00,244.12,244.29,244.08,244.14,44292.0,236.9788,237.1438,236.94,236.9982,44292.0
2021-07-21 11:55:00,244.16,244.55,244.14,244.5,28051.0,237.0176,237.3962,236.9982,237.3477,28051.0
2021-07-21 12:00:00,244.48,244.55,244.32,244.39,23987.0,237.3283,237.3962,237.1729,237.2409,23987.0
2021-07-21 12:05:00,244.4,244.44,244.24,244.28,10182.0,237.2506,237.2894,237.0953,237.1341,10182.0
2021-07-21 12:10:00,244.23,244.31,244.03,244.06,31188.0,237.0856,237.1632,236.8914,236.9205,31188.0
2021-07-21 12:15:00,244.04,244.04,243.76,243.77,15721.0,236.9011,236.9011,236.6293,236.639,15721.0
2021-07-21 12:20:00,243.78,243.89,243.66,243.85,18792.0,236.6487,236.7555,236.5322,236.7167,18792.0
2021-07-21 12:25:00,243.88,244.05,243.88,244.02,23789.0,236.7458,236.9108,236.7458,236.8817,23789.0
2021-07-21 12:30:00,244.05,244.1,244.0,244.07,15903.0,236.9108,236.9594,236.8623,236.9302,15903.0
2021-07-21 12:35:00,244.07,244.13,243.82,243.82,42118.0,236.9302,236.9885,236.6876,236.6876,42118.0
2021-07-21 12:40:00,243.79,243.91,243.65,243.91,24876.0,236.6584,236.7749,236.5225,236.7749,24876.0
2021-07-21 12:45:00,243.91,243.96,243.85,243.95,18591.0,236.7749,236.8235,236.7167,236.8138,18591.0
2021-07-21 12:50:00,243.93,244.04,243.86,243.96,30725.0,236.7943,236.9011,236.7264,236.8235,30725.0
2021-07-21 12:55:00,243.95,243.99,243.81,243.86,22326.0,236.8138,236.8526,236.6779,236.7264,22326.0
2021-07-21 13:00:00,243.87,244.01,243.85,243.97,41612.0,236.7361,236.872,236.7167,236.8332,41612.0
2021-07-21 13:05:00,243.98,244.05,243.95,244.03,26386.0,236.8429,236.9108,236.8138,236.8914,26386.0
2021-07-21 13:10:00,244.05,244.07,243.88,243.95,26408.0,236.9108,236.9302,236.7458,236.8138,26408.0
2021-07-21 13:15:00,243.93,244.14,243.91,244.09,9286.0,236.7943,236.9982,236.7749,236.9497,9286.0
2021-07-21 13:20:00,244.1,244.21,244.07,244.17,10234.0,236.9594,237.0662,236.9302,237.0273,10234.0
2021-07-21 13:25:00,244.22,244.26,244.16,244.23,11787.0,237.0759,237.1147,237.0176,237.0856,11787.0
2021-07-21 13:30:00,244.24,244.28,243.96,243.97,42080.0,237.0953,237.1341,236.8235,236.8332,42080.0
2021-07-21 13:35:00,243.95,243.97,243.72,243.79,25936.0,236.8138,236.8332,236.5905,236.6584,25936.0
2021-07-21 13:40:00,243.77,243.99,243.75,243.95,22567.0,236.639,236.8526,236.6196,236.8138,22567.0
2021-07-21 13:45:00,243.96,244.15,243.93,244.12,11492.0,236.8235,237.0079,236.7943,236.9788,11492.0
2021-07-21 13:50:00,244.18,244.3,244.18,244.3,11317.0,237.037,237.1535,237.037,237.1535,11317.0
2021-07-21 13:55:00,244.31,244.41,244.3,244.33,14998.0,237.1632,237.2603,237.1535,237.1826,14998.0
2021-07-21 14:00:00,244.3,244.32,244.14,244.3,36212.0,237.1535,237.1729,236.9982,237.1535,36212.0
2021-07-21 14:05:00,244.3,244.39,244.26,244.3,15488.0,237.1535,237.2409,237.1147,237.1535,15488.0
2021-07-21 14:10:00,244.29,244.3,244.08,244.2,45658.0,237.1438,237.1535,236.94,237.0564,45658.0
2021-07-21 14:15:00,244.21,244.42,244.16,244.2,19615.0,237.0662,237.27,237.0176,237.0564,19615.0
2021-07-21 14:20:00,244.22,244.33,244.21,244.28,11842.0,237.0759,237.1826,237.0662,237.1341,11842.0
2021-07-21 14:25:00,244.28,244.29,244.11,244.13,46307.0,237.1341,237.1438,236.9691,236.9885,46307.0
2021-07-21 14:30:00,244.14,244.2,244.05,244.11,85687.0,236.9982,237.0564,236.9108,236.9691,85687.0
2021-07-21 14:35:00,244.1,244.14,243.98,244.05,106479.0,236.9594,236.9982,236.8429,236.9108,106479.0
2021-07-21 14:40:00,244.04,244.29,244.03,244.22,78951.0,236.9011,237.1438,236.8914,237.0759,78951.0
2021-07-21 14:45:00,244.22,244.48,244.22,244.45,17057.0,237.0759,237.3283,237.0759,237.2991,17057.0
2021-07-21 14:50:00,244.47,244.7,244.43,244.53,91038.0,237.3185,237.5418,237.2797,237.3768,91038.0
2021-07-21 14:55:00,244.53,244.56,244.39,244.4,12667.0,237.3768,237.4059,237.2409,237.2506,12667.0
2021-07-21 15:00:00,244.41,244.41,244.15,244.22,43826.0,237.2603,237.2603,237.0079,237.0759,43826.0
2021-07-21 15:05:00,244.22,244.23,244.05,244.16,173866.0,237.0759,237.0856,236.9108,237.0176,173866.0
2021-07-21 15:10:00,244.15,244.26,244.07,244.13,116956.0,237.0079,237.1147,236.9302,236.9885,116956.0
2021-07-21 15:15:00,244.13,244.14,244.04,244.09,75332.0,236.9885,236.9982,236.9011,236.9497,75332.0
2021-07-21 15:20:00,244.09,244.29,244.04,244.09,60545.0,236.9497,237.1438,236.9011,236.9497,60545.0
2021-07-21 15:25:00,244.09,244.15,244.0,244.14,63590.0,236.9497,237.0079,236.8623,236.9982,63590.0
2021-07-21 15:30:00,244.15,244.25,244.06,244.08,155424.0,237.0079,237.105,236.9205,236.94,155424.0
2021-07-21 15:35:00,244.09,244.12,243.92,243.92,82671.0,236.9497,236.9788,236.7846,236.7846,82671.0
2021-07-21 15:40:00,243.94,244.34,243.92,244.26,168881.0,236.804,237.1923,236.7846,237.1147,168881.0
2021-07-21 15:45:00,244.25,244.26,244.01,244.17,151668.0,237.105,237.1147,236.872,237.0273,151668.0
2021-07-21 15:50:00,244.2,244.25,244.01,244.15,290396.0,237.0564,237.105,236.872,237.0079,290396.0
2021-07-21 15:55:00,244.18,244.74,243.65,243.68,872081.0,237.037,237.5806,236.5225,236.5517,872081.0
2021-07-22 09:30:00,243.78,244.13,243.4,243.65,144357.0,236.6487,236.9885,236.2798,236.5225,144357.0
2021-07-22 09:35:00,243.59,245.06,243.55,244.93,71521.0,236.4643,237.8913,236.4255,237.7651,71521.0
2021-07-22 09:40:00,244.81,244.99,244.35,244.82,60572.0,237.6486,237.8233,237.2021,237.6583,60572.0
2021-07-22 09:45:00,244.86,245.11,244.69,244.8,35529.0,237.6971,237.9398,237.5321,237.6389,35529.0
2021-07-22 09:50:00,244.88,245.14,244.51,244.51,29203.0,237.7166,237.9689,237.3574,237.3574,29203.0
2021-07-22 09:55:00,244.58,244.88,244.41,244.57,20679.0,237.4253,237.7166,237.2603,237.4156,20679.0
2021-07-22 10:00:00,244.57,244.88,244.44,244.45,29349.0,237.4156,237.7166,237.2894,237.2991,29349.0
2021-07-22 10:05:00,244.45,244.81,244.45,244.69,29235.0,237.2991,237.6486,237.2991,237.5321,29235.0
2021-07-22 10:10:00,244.73,244.97,244.62,244.81,35166.0,237.5709,237.8039,237.4642,237.6486,35166.0
2021-07-22 10:15:00,244.81,244.86,244.62,244.62,24439.0,237.6486,237.6971,237.4642,237.4642,24439.0
2021-07-22 10:20:00,244.6,244.6,244.05,244.05,41679.0,237.4447,237.4447,236.9108,236.9108,41679.0
2021-07-22 10:25:00,244.06,244.27,243.9,244.12,38663.0,236.9205,237.1244,236.7652,236.9788,38663.0
2021-07-22 10:30:00,244.15,244.24,243.97,244.05,57519.0,237.0079,237.0953,236.8332,236.9108,57519.0
2021-07-22 10:35:00,244.06,244.18,243.93,244.06,67463.0,236.9205,237.037,236.7943,236.9205,67463.0
2021-07-22 10:40:00,244.01,244.21,243.98,244.04,55878.0,236.872,237.0662,236.8429,236.9011,55878.0
2021-07-22 10:45:00,244.03,244.08,243.88,243.91,68866.0,236.8914,236.94,236.7458,236.7749,68866.0
2021-07-22 10:50:00,243.9,244.03,243.64,243.65,70337.0,236.7652,236.8914,236.5128,236.5225,70337.0
2021-07-22 10:55:00,243.64,243.79,243.52,243.53,72994.0,236.5128,236.6584,236.3963,236.406,72994.0
2021-07-22 11:00:00,243.54,243.6,243.35,243.46,49592.0,236.4158,236.474,236.2313,236.3381,49592.0
2021-07-22 11:05:00,243.42,244.0,243.37,243.9,59080.0,236.2993,236.8623,236.2507,236.7652,59080.0
2021-07-22 11:10:00,243.89,243.99,243.79,243.88,28422.0,236.7555,236.8526,236.6584,236.7458,28422.0
2021-07-22 11:15:00,243.92,244.17,243.86,244.11,37346.0,236.7846,237.0273,236.7264,236.9691,37346.0
2021-07-22 11:20:00,244.11,244.24,244.02,244.03,40419.0,236.9691,237.0953,236.8817,236.8914,40419.0
2021-07-22 11:25:00,244.01,244.02,243.81,244.02,22834.0,236.872,236.8817,236.6779,236.8817,22834.0
2021-07-22 11:30:00,243.99,244.1,243.89,243.94,21877.0,236.8526,236.9594,236.7555,236.804,21877.0
2021-07-22 11:35:00,243.9,243.96,243.81,243.87,18821.0,236.7652,236.8235,236.6779,236.7361,18821.0
2021-07-22 11:40:00,243.86,243.86,243.52,243.56,17107.0,236.7264,236.7264,236.3963,236.4352,17107.0
2021-07-22 11:45:00,243.56,243.69,243.44,243.65,17357.0,236.4352,236.5614,236.3187,236.5225,17357.0
2021-07-22 11:50:00,243.68,243.76,243.62,243.75,21968.0,236.5517,236.6293,236.4934,236.6196,21968.0
2021-07-22 11:55:00,243.77,243.81,243.67,243.73,11736.0,236.639,236.6779,236.5419,236.6002,11736.0
2021-07-22 12:00:00,243.74,243.77,243.49,243.49,15910.0,236.6099,236.639,236.3672,236.3672,15910.0
2021-07-22 12:05:00,243.51,243.54,243.26,243.26,70069.0,236.3866,236.4158,236.1439,236.1439,70069.0
2021-07-22 12:10:00,243.26,243.43,243.15,243.43,26955.0,236.1439,236.309,236.0372,236.309,26955.0
2021-07-22 12:15:00,243.39,243.6,243.39,243.56,25697.0,236.2701,236.474,236.2701,236.4352,25697.0
2021-07-22 12:20:00,243.57,243.96,243.55,243.96,61829.0,236.4449,236.8235,236.4255,236.8235,61829.0
2021-07-22 12:25:00,243.92,244.13,243.9,244.08,34704.0,236.7846,236.9885,236.7652,236.94,34704.0
2021-07-22 12:30:00,244.09,244.09,243.99,244.02,14710.0,236.9497,236.9497,236.8526,236.8817,14710.0
2021-07-22 12:35:00,244.02,244.07,243.96,244.03,55474.0,236.8817,236.9302,236.8235,236.8914,55474.0
2021-07-22 12:40:00,244.02,244.09,243.95,244.04,49084.0,236.8817,236.9497,236.8138,236.9011,49084.0
2021-07-22 12:45:00,244.03,244.13,244.02,244.11,21878.0,236.8914,236.9885,236.8817,236.9691,21878.0
2021-07-22 12:50:00,244.11,244.36,244.07,244.15,41547.0,236.9691,237.2118,236.9302,237.0079,41547.0
2021-07-22 12:55:00,244.15,244.63,244.13,244.46,84621.0,237.0079,237.4739,236.9885,237.3088,84621.0
2021-07-22 13:00:00,244.45,244.67,244.41,244.62,36000.0,237.2991,237.5127,237.2603,237.4642,36000.0
2021-07-22 13:05:00,244.66,244.74,244.6,244.67,31179.0,237.503,237.5806,237.4447,237.5127,31179.0
2021-07-22 13:10:00,244.67,244.77,244.65,244.68,32366.0,237.5127,237.6098,237.4933,237.5224,32366.0
2021-07-22 13:15:00,244.67,244.78,244.67,244.75,43092.0,237.5127,237.6195,237.5127,237.5904,43092.0
2021-07-22 13:20:00,244.74,244.79,244.68,244.72,54887.0,237.5806,237.6292,237.5224,237.5612,54887.0
2021-07-22 13:25:00,244.7,244.76,244.63,244.76,15054.0,237.5418,237.6001,237.4739,237.6001,15054.0
2021-07-22 13:30:00,244.76,245.22,244.7,245.12,212740.0,237.6001,238.0466,237.5418,237.9495,212740.0
2021-07-22 13:35:00,245.12,245.2,245.0,245.14,17634.0,237.9495,238.0272,237.833,237.9689,17634.0
2021-07-22 13:40:00,245.14,245.16,244.97,245.03,15210.0,237.9689,237.9884,237.8039,237.8622,15210.0
2021-07-22 13:45:00,245.03,245.13,244.93,245.13,11489.0,237.8622,237.9592,237.7651,237.9592,11489.0
2021-07-22 13:50:00,245.12,245.13,245.02,245.1,14124.0,237.9495,237.9592,237.8525,237.9301,14124.0
2021-07-22 13:55:00,245.1,245.2,244.99,245.2,28485.0,237.9301,238.0272,237.8233,238.0272,28485.0
2021-07-22 14:00:00,245.2,245.35,245.12,245.33,21156.0,238.0272,238.1728,237.9495,238.1534,21156.0
2021-07-22 14:05:00,245.33,245.34,245.03,245.08,56952.0,238.1534,238.1631,237.8622,237.9107,56952.0
2021-07-22 14:10:00,245.09,245.18,244.93,245.04,44216.0,237.9204,238.0078,237.7651,237.8719,44216.0
2021-07-22 14:15:00,245.06,245.08,244.97,244.97,33122.0,237.8913,237.9107,237.8039,237.8039,33122.0
2021-07-22 14:20:00,245.0,245.17,244.95,245.05,71313.0,237.833,237.9981,237.7845,237.8816,71313.0
2021-07-22 14:25:00,245.05,245.11,244.95,245.01,57640.0,237.8816,237.9398,237.7845,237.8427,57640.0
2021-07-22 14:30:00,244.99,245.24,244.94,245.22,61007.0,237.8233,238.066,237.7748,238.0466,61007.0
2021-07-22 14:35:00,245.2,245.26,245.11,245.2,15922.0,238.0272,238.0854,237.9398,238.0272,15922.0
2021-07-22 14:40:00,245.2,245.2,245.02,245.04,13971.0,238.0272,238.0272,237.8525,237.8719,13971.0
2021-07-22 14:45:00,245.04,245.09,244.92,244.95,29933.0,237.8719,237.9204,237.7554,237.7845,29933.0
2021-07-22 14:50:00,244.95,245.09,244.86,245.05,25859.0,237.7845,237.9204,237.6971,237.8816,25859.0
2021-07-22 14:55:00,245.03,245.1,244.97,245.08,25304.0,237.8622,237.9301,237.8039,237.9107,25304.0
2021-07-22 15:00:00,245.06,245.09,245.0,245.01,49271.0,237.8913,237.9204,237.833,237.8427,49271.0
2021-07-22 15:05:00,245.03,245.15,244.94,245.07,59821.0,237.8622,237.9787,237.7748,237.901,59821.0
2021-07-22 15:10:00,245.09,245.09,244.98,245.0,101687.0,237.9204,237.9204,237.8136,237.833,101687.0
2021-07-22 15:15:00,245.0,245.28,244.97,245.19,97486.0,237.833,238.1049,237.8039,238.0175,97486.0
2021-07-22 15:20:00,245.18,245.18,244.8,244.81,245505.0,238.0078,238.0078,237.6389,237.6486,245505.0
2021-07-22 15:25:00,244.81,244.84,244.72,244.74,156843.0,237.6486,237.6777,237.5612,237.5806,156843.0
2021-07-22 15:30:00,244.72,244.86,244.64,244.75,113044.0,237.5612,237.6971,237.4836,237.5904,113044.0
2021-07-22 15:35:00,244.74,244.78,244.59,244.61,75492.0,237.5806,237.6195,237.435,237.4545,75492.0
2021-07-22 15:40:00,244.61,244.64,244.49,244.53,161555.0,237.4545,237.4836,237.338,237.3768,161555.0
2021-07-22 15:45:00,244.54,244.63,244.44,244.54,178615.0,237.3865,237.4739,237.2894,237.3865,178615.0
2021-07-22 15:50:00,244.53,244.88,244.4,244.64,318376.0,237.3768,237.7166,237.2506,237.4836,318376.0
2021-07-22 15:55:00,244.63,244.83,244.0,244.22,552641.0,237.4739,237.668,236.8623,237.0759,552641.0
2021-07-23 09:30:00,246.76,249.1,246.76,248.8,244548.0,239.5416,241.8131,239.5416,241.5219,244548.0
2021-07-23 09:35:00,248.8,249.48,247.91,247.96,65908.0,241.5219,242.182,240.6579,240.7065,65908.0
2021-07-23 09:40:00,248.0,248.41,247.13,247.22,37163.0,240.7453,241.1433,239.9007,239.9881,37163.0
2021-07-23 09:45:00,247.26,248.27,247.26,248.12,34809.0,240.0269,241.0074,240.0269,240.8618,34809.0
2021-07-23 09:50:00,248.07,248.08,247.71,247.98,58977.0,240.8132,240.8229,240.4638,240.7259,58977.0
2021-07-23 09:55:00,247.98,248.2,247.76,248.16,38672.0,240.7259,240.9394,240.5123,240.9006,38672.0
2021-07-23 10:00:00,248.14,248.36,247.82,247.83,56941.0,240.8812,241.0948,240.5705,240.5803,56941.0
2021-07-23 10:05:00,247.83,248.05,247.48,247.51,32660.0,240.5803,240.7938,240.2405,240.2696,32660.0
2021-07-23 10:10:00,247.58,248.24,247.51,248.08,39247.0,240.3376,240.9783,240.2696,240.8229,39247.0
2021-07-23 10:15:00,248.1,248.63,248.0,248.39,58466.0,240.8424,241.3569,240.7453,241.1239,58466.0
2021-07-23 10:20:00,248.39,248.47,248.03,248.04,21206.0,241.1239,241.2015,240.7744,240.7841,21206.0
2021-07-23 10:25:00,248.09,248.33,247.9,248.26,30261.0,240.8327,241.0656,240.6482,240.9977,30261.0
2021-07-23 10:30:00,248.26,248.46,248.09,248.15,24221.0,240.9977,241.1918,240.8327,240.8909,24221.0
2021-07-23 10:35:00,248.11,248.41,247.98,248.24,32847.0,240.8521,241.1433,240.7259,240.9783,32847.0
2021-07-23 10:40:00,248.26,248.41,248.21,248.21,17544.0,240.9977,241.1433,240.9491,240.9491,17544.0
2021-07-23 10:45:00,248.25,248.62,248.17,248.56,54497.0,240.988,241.3471,240.9103,241.2889,54497.0
2021-07-23 10:50:00,248.54,248.94,248.44,248.9,48061.0,241.2695,241.6578,241.1724,241.619,48061.0
2021-07-23 10:55:00,248.91,248.92,248.46,248.46,71548.0,241.6287,241.6384,241.1918,241.1918,71548.0
2021-07-23 11:00:00,248.45,248.8,248.18,248.47,80861.0,241.1821,241.5219,240.92,241.2015,80861.0
2021-07-23 11:05:00,248.44,248.61,248.28,248.45,20816.0,241.1724,241.3374,241.0171,241.1821,20816.0
2021-07-23 11:10:00,248.45,248.48,248.25,248.26,31491.0,241.1821,241.2112,240.988,240.9977,31491.0
2021-07-23 11:15:00,248.29,249.09,248.27,249.04,56126.0,241.0268,241.8034,241.0074,241.7549,56126.0
2021-07-23 11:20:00,249.05,249.35,249.02,249.35,22540.0,241.7646,242.0558,241.7354,242.0558,22540.0
2021-07-23 11:25:00,249.34,249.46,249.21,249.42,55402.0,242.0461,242.1626,241.9199,242.1237,55402.0
2021-07-23 11:30:00,249.44,249.46,249.07,249.11,40369.0,242.1432,242.1626,241.784,241.8228,40369.0
2021-07-23 11:35:00,249.13,249.25,249.05,249.09,26431.0,241.8422,241.9587,241.7646,241.8034,26431.0
2021-07-23 11:40:00,249.08,249.25,249.01,249.11,42527.0,241.7937,241.9587,241.7257,241.8228,42527.0
2021-07-23 11:45:00,249.12,249.61,249.12,249.49,35650.0,241.8325,242.3082,241.8325,242.1917,35650.0
2021-07-23 11:50:00,249.51,249.59,248.95,248.95,30152.0,242.2111,242.2888,241.6675,241.6675,30152.0
2021-07-23 11:55:00,248.96,249.0,248.75,248.78,27235.0,241.6772,241.716,241.4733,241.5025,27235.0
2021-07-23 12:00:00,248.78,248.92,248.75,248.76,15131.0,241.5025,241.6384,241.4733,241.4831,15131.0
2021-07-23 12:05:00,248.76,248.76,248.4,248.52,24460.0,241.4831,241.4831,241.1336,241.2501,24460.0
2021-07-23 12:10:00,248.52,248.71,248.47,248.65,37965.0,241.2501,241.4345,241.2015,241.3763,37965.0
2021-07-23 12:15:00,248.68,248.84,248.61,248.79,30489.0,241.4054,241.5607,241.3374,241.5122,30489.0
2021-07-23 12:20:00,248.77,248.95,248.72,248.92,26933.0,241.4928,241.6675,241.4442,241.6384,26933.0
2021-07-23 12:25:00,248.94,248.95,248.68,248.78,21148.0,241.6578,241.6675,241.4054,241.5025,21148.0
2021-07-23 12:30:00,248.77,248.88,248.77,248.87,10014.0,241.4928,241.5995,241.4928,241.5898,10014.0
2021-07-23 12:35:00,248.87,249.11,248.84,248.95,93100.0,241.5898,241.8228,241.5607,241.6675,93100.0
2021-07-23 12:40:00,248.94,249.48,248.8,249.44,78643.0,241.6578,242.182,241.5219,242.1432,78643.0
2021-07-23 12:45:00,249.43,249.75,249.4,249.65,33598.0,242.1335,242.4441,242.1043,242.347,33598.0
2021-07-23 12:50:00,249.68,249.77,249.56,249.75,42294.0,242.3761,242.4635,242.2596,242.4441,42294.0
2021-07-23 12:55:00,249.73,249.97,249.7,249.94,49708.0,242.4247,242.6577,242.3956,242.6285,49708.0
2021-07-23 13:00:00,249.96,250.01,249.79,249.82,82498.0,242.6479,242.6965,242.4829,242.512,82498.0
2021-07-23 13:05:00,249.78,249.82,249.69,249.73,18104.0,242.4732,242.512,242.3858,242.4247,18104.0
2021-07-23 13:10:00,249.75,249.97,249.72,249.89,31901.0,242.4441,242.6577,242.415,242.58,31901.0
2021-07-23 13:15:00,249.9,249.98,249.73,249.86,78509.0,242.5897,242.6674,242.4247,242.5509,78509.0
2021-07-23 13:20:00,249.84,249.86,249.55,249.62,221640.0,242.5315,242.5509,242.2499,242.3179,221640.0
2021-07-23 13:25:00,249.64,249.96,249.49,249.62,60731.0,242.3373,242.6479,242.1917,242.3179,60731.0
2021-07-23 13:30:00,249.64,249.64,249.45,249.49,23910.0,242.3373,242.3373,242.1529,242.1917,23910.0
2021-07-23 13:35:00,249.47,249.51,249.3,249.46,18064.0,242.1723,242.2111,242.0073,242.1626,18064.0
2021-07-23 13:40:00,249.46,249.53,249.3,249.42,29469.0,242.1626,242.2305,242.0073,242.1237,29469.0
2021-07-23 13:45:00,249.43,249.48,249.25,249.46,22619.0,242.1335,242.182,241.9587,242.1626,22619.0
2021-07-23 13:50:00,249.44,249.45,249.14,249.22,26400.0,242.1432,242.1529,241.8519,241.9296,26400.0
2021-07-23 13:55:00,249.21,249.3,249.2,249.3,24097.0,241.9199,242.0073,241.9102,242.0073,24097.0
2021-07-23 14:00:00,249.28,249.31,249.22,249.3,20892.0,241.9878,242.017,241.9296,242.0073,20892.0
2021-07-23 14:05:00,249.29,249.3,249.07,249.21,20701.0,241.9975,242.0073,241.784,241.9199,20701.0
2021-07-23 14:10:00,249.19,249.19,248.95,249.02,29104.0,241.9005,241.9005,241.6675,241.7354,29104.0
2021-07-23 14:15:00,249.0,249.04,248.95,248.97,17588.0,241.716,241.7549,241.6675,241.6869,17588.0
2021-07-23 14:20:00,248.97,249.08,248.91,249.01,22852.0,241.6869,241.7937,241.6287,241.7257,22852.0
2021-07-23 14:25:00,249.02,249.1,248.97,249.1,11777.0,241.7354,241.8131,241.6869,241.8131,11777.0
2021-07-23 14:30:00,249.09,249.13,249.03,249.05,35610.0,241.8034,241.8422,241.7452,241.7646,35610.0
2021-07-23 14:35:00,249.04,249.09,248.92,249.03,27791.0,241.7549,241.8034,241.6384,241.7452,27791.0
2021-07-23 14:40:00,248.99,249.04,248.93,248.99,19551.0,241.7063,241.7549,241.6481,241.7063,19551.0
2021-07-23 14:45:00,249.0,249.15,248.96,249.12,21663.0,241.716,241.8616,241.6772,241.8325,21663.0
2021-07-23 14:50:00,249.11,249.16,248.95,249.0,18484.0,241.8228,241.8713,241.6675,241.716,18484.0
2021-07-23 14:55:00,248.99,249.04,248.91,249.02,25996.0,241.7063,241.7549,241.6287,241.7354,25996.0
2021-07-23 15:00:00,249.04,249.06,248.86,248.94,23057.0,241.7549,241.7743,241.5801,241.6578,23057.0
2021-07-23 15:05:00,248.94,248.97,248.83,248.86,24564.0,241.6578,241.6869,241.551,241.5801,24564.0
2021-07-23 15:10:00,248.89,248.91,248.6,248.61,23043.0,241.6092,241.6287,241.3277,241.3374,23043.0
2021-07-23 15:15:00,248.62,248.87,248.59,248.83,42505.0,241.3471,241.5898,241.318,241.551,42505.0
2021-07-23 15:20:00,248.81,248.89,248.72,248.87,33093.0,241.5316,241.6092,241.4442,241.5898,33093.0
2021-07-23 15:25:00,248.85,248.93,248.75,248.89,62703.0,241.5704,241.6481,241.4733,241.6092,62703.0
2021-07-23 15:30:00,248.88,249.09,248.67,248.74,221101.0,241.5995,241.8034,241.3957,241.4636,221101.0
2021-07-23 15:35:00,248.74,249.26,248.65,249.22,110536.0,241.4636,241.9684,241.3763,241.9296,110536.0
2021-07-23 15:40:00,249.23,249.54,249.19,249.42,37137.0,241.9393,242.2402,241.9005,242.1237,37137.0
2021-07-23 15:45:00,249.44,249.57,249.36,249.52,87031.0,242.1432,242.2694,242.0655,242.2208,87031.0
2021-07-23 15:50:00,249.54,249.64,249.04,249.1,134539.0,242.2402,242.3373,241.7549,241.8131,134539.0
2021-07-23 15:55:00,249.09,249.19,248.89,249.02,218628.0,241.8034,241.9005,241.6092,241.7354,218628.0
2021-07-26 09:30:00,249.21,249.21,247.73,248.34,150320.0,241.9199,241.9199,240.4832,241.0753,150320.0
2021-07-26 09:35:00,248.14,248.97,248.13,248.93,47336.0,240.8812,241.6869,240.8715,241.6481,47336.0
2021-07-26 09:40:00,248.87,248.9,248.25,248.69,31869.0,241.5898,241.619,240.988,241.4151,31869.0
2021-07-26 09:45:00,248.65,248.86,248.46,248.83,33007.0,241.3763,241.5801,241.1918,241.551,33007.0
2021-07-26 09:50:00,248.83,248.98,248.5,248.91,33946.0,241.551,241.6966,241.2307,241.6287,33946.0
2021-07-26 09:55:00,248.87,249.07,248.78,248.95,39329.0,241.5898,241.784,241.5025,241.6675,39329.0
2021-07-26 10:00:00,248.98,248.98,248.34,248.5,105849.0,241.6966,241.6966,241.0753,241.2307,105849.0
2021-07-26 10:05:00,248.45,248.56,248.1,248.24,47206.0,241.1821,241.2889,240.8424,240.9783,47206.0
2021-07-26 10:10:00,248.26,248.27,247.7,247.84,48605.0,240.9977,241.0074,240.4541,240.59,48605.0
2021-07-26 10:15:00,247.8,248.16,247.71,248.08,25240.0,240.5511,240.9006,240.4638,240.8229,25240.0
2021-07-26 10:20:00,248.06,248.27,248.01,248.2,29311.0,240.8035,241.0074,240.755,240.9394,29311.0
2021-07-26 10:25:00,248.23,248.27,247.87,248.1,36783.0,240.9686,241.0074,240.6191,240.8424,36783.0
2021-07-26 10:30:00,248.11,248.51,248.03,248.46,49622.0,240.8521,241.2404,240.7744,241.1918,49622.0
2021-07-26 10:35:00,248.46,248.64,248.39,248.64,23063.0,241.1918,241.3666,241.1239,241.3666,23063.0
2021-07-26 10:40:00,248.63,248.75,248.52,248.61,24763.0,241.3569,241.4733,241.2501,241.3374,24763.0
2021-07-26 10:45:00,248.58,248.88,248.57,248.88,25093.0,241.3083,241.5995,241.2986,241.5995,25093.0
2021-07-26 10:50:00,248.88,249.17,248.84,249.16,33894.0,241.5995,241.8811,241.5607,241.8713,33894.0
2021-07-26 10:55:00,249.14,249.35,248.87,248.99,46518.0,241.8519,242.0558,241.5898,241.7063,46518.0
2021-07-26 11:00:00,248.97,249.09,248.76,248.89,42085.0,241.6869,241.8034,241.4831,241.6092,42085.0
2021-07-26 11:05:00,248.93,249.3,248.86,249.3,24817.0,241.6481,242.0073,241.5801,242.0073,24817.0
2021-07-26 11:10:00,249.31,249.48,249.22,249.38,44426.0,242.017,242.182,241.9296,242.0849,44426.0
2021-07-26 11:15:00,249.38,249.38,249.07,249.15,26239.0,242.0849,242.0849,241.784,241.8616,26239.0
2021-07-26 11:20:00,249.16,249.38,249.13,249.33,25836.0,241.8713,242.0849,241.8422,242.0364,25836.0
2021-07-26 11:25:00,249.35,249.56,249.31,249.46,37381.0,242.0558,242.2596,242.017,242.1626,37381.0
2021-07-26 11:30:00,249.46,249.79,249.39,249.79,33814.0,242.1626,242.4829,242.0946,242.4829,33814.0
2021-07-26 11:35:00,249.81,250.06,249.75,249.86,59881.0,242.5023,242.745,242.4441,242.5509,59881.0
2021-07-26 11:40:00,249.88,249.91,249.57,249.79,23034.0,242.5703,242.5994,242.2694,242.4829,23034.0
2021-07-26 11:45:00,249.82,249.82,249.55,249.67,21988.0,242.512,242.512,242.2499,242.3664,21988.0
2021-07-26 11:50:00,249.65,249.73,249.55,249.65,21088.0,242.347,242.4247,242.2499,242.347,21088.0
2021-07-26 11:55:00,249.66,249.88,249.63,249.8,25107.0,242.3567,242.5703,242.3276,242.4926,25107.0
2021-07-26 12:00:00,249.8,249.95,249.73,249.87,28693.0,242.4926,242.6382,242.4247,242.5606,28693.0
2021-07-26 12:05:00,249.86,249.89,249.69,249.77,28722.0,242.5509,242.58,242.3858,242.4635,28722.0
2021-07-26 12:10:00,249.75,249.79,249.58,249.68,20587.0,242.4441,242.4829,242.2791,242.3761,20587.0
2021-07-26 12:15:00,249.69,249.69,249.34,249.67,35507.0,242.3858,242.3858,242.0461,242.3664,35507.0
2021-07-26 12:20:00,249.68,249.85,249.67,249.76,40173.0,242.3761,242.5412,242.3664,242.4538,40173.0
2021-07-26 12:25:00,249.74,249.87,249.7,249.8,21046.0,242.4344,242.5606,242.3956,242.4926,21046.0
2021-07-26 12:30:00,249.78,249.82,249.47,249.61,34185.0,242.4732,242.512,242.1723,242.3082,34185.0
2021-07-26 12:35:00,249.62,249.7,249.54,249.56,20949.0,242.3179,242.3956,242.2402,242.2596,20949.0
2021-07-26 12:40:00,249.57,249.72,249.53,249.68,24511.0,242.2694,242.415,242.2305,242.3761,24511.0
2021-07-26 12:45:00,249.67,249.7,249.51,249.69,37440.0,242.3664,242.3956,242.2111,242.3858,37440.0
2021-07-26 12:50:00,249.68,249.77,249.52,249.6,28105.0,242.3761,242.4635,242.2208,242.2985,28105.0
2021-07-26 12:55:00,249.6,249.69,249.54,249.57,20425.0,242.2985,242.3858,242.2402,242.2694,20425.0
2021-07-26 13:00:00,249.58,249.67,249.52,249.62,27096.0,242.2791,242.3664,242.2208,242.3179,27096.0
2021-07-26 13:05:00,249.64,249.98,249.63,249.95,40627.0,242.3373,242.6674,242.3276,242.6382,40627.0
2021-07-26 13:10:00,249.95,250.08,249.87,250.05,31070.0,242.6382,242.7644,242.5606,242.7353,31070.0
2021-07-26 13:15:00,250.01,250.16,249.96,250.09,23228.0,242.6965,242.8421,242.6479,242.7741,23228.0
2021-07-26 13:20:00,250.1,250.17,250.04,250.07,28359.0,242.7839,242.8518,242.7256,242.7547,28359.0
2021-07-26 13:25:00,250.09,250.09,249.82,249.83,17639.0,242.7741,242.7741,242.512,242.5218,17639.0
2021-07-26 13:30:00,249.84,249.84,249.63,249.74,24342.0,242.5315,242.5315,242.3276,242.4344,24342.0
2021-07-26 13:35:00,249.74,249.78,249.64,249.75,27053.0,242.4344,242.4732,242.3373,242.4441,27053.0
2021-07-26 13:40:00,249.75,249.82,249.66,249.79,24832.0,242.4441,242.512,242.3567,242.4829,24832.0
2021-07-26 13:45:00,249.79,250.0,249.77,250.0,17701.0,242.4829,242.6868,242.4635,242.6868,17701.0
2021-07-26 13:50:00,250.01,250.02,249.8,249.87,23450.0,242.6965,242.7062,242.4926,242.5606,23450.0
2021-07-26 13:55:00,249.86,249.93,249.75,249.78,25077.0,242.5509,242.6188,242.4441,242.4732,25077.0
2021-07-26 14:00:00,249.76,249.88,249.69,249.83,21515.0,242.4538,242.5703,242.3858,242.5218,21515.0
2021-07-26 14:05:00,249.83,249.97,249.8,249.83,22423.0,242.5218,242.6577,242.4926,242.5218,22423.0
2021-07-26 14:10:00,249.86,250.0,249.86,249.91,19473.0,242.5509,242.6868,242.5509,242.5994,19473.0
2021-07-26 14:15:00,249.91,250.06,249.83,250.05,31939.0,242.5994,242.745,242.5218,242.7353,31939.0
2021-07-26 14:20:00,250.06,250.06,249.85,249.97,31966.0,242.745,242.745,242.5412,242.6577,31966.0
2021-07-26 14:25:00,250.0,250.01,249.87,249.92,20273.0,242.6868,242.6965,242.5606,242.6091,20273.0
2021-07-26 14:30:00,249.93,250.06,249.9,250.03,15660.0,242.6188,242.745,242.5897,242.7159,15660.0
2021-07-26 14:35:00,250.0,250.0,249.9,249.94,15410.0,242.6868,242.6868,242.5897,242.6285,15410.0
2021-07-26 14:40:00,249.96,249.98,249.8,249.83,21242.0,242.6479,242.6674,242.4926,242.5218,21242.0
2021-07-26 14:45:00,249.84,249.97,249.8,249.9,30284.0,242.5315,242.6577,242.4926,242.5897,30284.0
2021-07-26 14:50:00,249.9,249.9,249.8,249.88,29237.0,242.5897,242.5897,242.4926,242.5703,29237.0
2021-07-26 14:55:00,249.86,250.01,249.86,249.94,31713.0,242.5509,242.6965,242.5509,242.6285,31713.0
2021-07-26 15:00:00,249.91,249.96,249.81,249.86,31206.0,242.5994,242.6479,242.5023,242.5509,31206.0
2021-07-26 15:05:00,249.86,249.9,249.68,249.73,66457.0,242.5509,242.5897,242.3761,242.4247,66457.0
2021-07-26 15:10:00,249.74,249.91,249.71,249.87,72738.0,242.4344,242.5994,242.4053,242.5606,72738.0
2021-07-26 15:15:00,249.87,249.88,249.72,249.79,28808.0,242.5606,242.5703,242.415,242.4829,28808.0
2021-07-26 15:20:00,249.77,249.85,249.73,249.76,30939.0,242.4635,242.5412,242.4247,242.4538,30939.0
2021-07-26 15:25:00,249.76,250.08,249.73,250.03,47992.0,242.4538,242.7644,242.4247,242.7159,47992.0
2021-07-26 15:30:00,250.02,250.05,249.94,249.97,50930.0,242.7062,242.7353,242.6285,242.6577,50930.0
2021-07-26 15:35:00,249.97,250.02,249.76,249.76,43314.0,242.6577,242.7062,242.4538,242.4538,43314.0
2021-07-26 15:40:00,249.76,249.94,249.7,249.85,46335.0,242.4538,242.6285,242.3956,242.5412,46335.0
2021-07-26 15:45:00,249.85,249.9,249.74,249.74,49257.0,242.5412,242.5897,242.4344,242.4344,49257.0
2021-07-26 15:50:00,249.77,250.1,249.76,250.03,97447.0,242.4635,242.7839,242.4538,242.7159,97447.0
2021-07-26 15:55:00,250.01,250.35,250.0,250.33,194895.0,242.6965,243.0265,242.6868,243.0071,194895.0
2021-07-27 09:30:00,249.19,250.4,248.75,250.01,276898.0,241.9005,243.0751,241.4733,242.6965,276898.0
2021-07-27 09:35:00,250.04,250.5,249.69,250.05,91090.0,242.7256,243.1722,242.3858,242.7353,91090.0
2021-07-27 09:40:00,250.07,250.6,250.03,250.32,69351.0,242.7547,243.2692,242.7159,242.9974,69351.0
2021-07-27 09:45:00,250.3,251.2,250.3,250.5,90005.0,242.978,243.8517,242.978,243.1722,90005.0
2021-07-27 09:50:00,250.47,251.19,250.44,251.19,83554.0,243.143,243.842,243.1139,243.842,83554.0
2021-07-27 09:55:00,251.16,251.9,250.93,251.76,75593.0,243.8128,244.5312,243.5896,244.3953,75593.0
2021-07-27 10:00:00,251.68,252.67,251.62,252.07,95117.0,244.3176,245.2787,244.2594,244.6962,95117.0
2021-07-27 10:05:00,252.12,252.15,251.5,251.52,65052.0,244.7448,244.7739,244.1429,244.1623,65052.0
2021-07-27 10:10:00,251.5,251.78,251.06,251.2,53730.0,244.1429,244.4147,243.7158,243.8517,53730.0
2021-07-27 10:15:00,251.17,251.31,250.79,251.01,77571.0,243.8226,243.9585,243.4537,243.6672,77571.0
2021-07-27 10:20:00,251.01,251.48,250.72,251.14,65262.0,243.6672,244.1235,243.3857,243.7934,65262.0
2021-07-27 10:25:00,251.19,251.5,251.03,251.5,58369.0,243.842,244.1429,243.6866,244.1429,58369.0
2021-07-27 10:30:00,251.5,251.61,250.7,250.73,35615.0,244.1429,244.2497,243.3663,243.3954,35615.0
2021-07-27 10:35:00,250.72,250.85,250.5,250.54,37418.0,243.3857,243.5119,243.1722,243.211,37418.0
2021-07-27 10:40:00,250.52,250.56,249.59,249.68,74134.0,243.1916,243.2304,242.2888,242.3761,74134.0
2021-07-27 10:45:00,249.68,250.01,249.47,249.98,66802.0,242.3761,242.6965,242.1723,242.6674,66802.0
2021-07-27 10:50:00,249.99,250.3,249.93,250.05,48984.0,242.6771,242.978,242.6188,242.7353,48984.0
2021-07-27 10:55:00,250.06,250.32,250.02,250.11,74571.0,242.745,242.9974,242.7062,242.7936,74571.0
2021-07-27 11:00:00,250.07,250.43,249.98,250.23,34970.0,242.7547,243.1042,242.6674,242.91,34970.0
2021-07-27 11:05:00,250.2,250.22,249.73,249.87,33212.0,242.8809,242.9003,242.4247,242.5606,33212.0
2021-07-27 11:10:00,249.82,249.97,249.6,249.65,30228.0,242.512,242.6577,242.2985,242.347,30228.0
2021-07-27 11:15:00,249.68,249.7,249.01,249.24,101520.0,242.3761,242.3956,241.7257,241.949,101520.0
2021-07-27 11:20:00,249.25,249.48,249.14,249.46,56403.0,241.9587,242.182,241.8519,242.1626,56403.0
2021-07-27 11:25:00,249.44,249.62,249.25,249.62,63446.0,242.1432,242.3179,241.9587,242.3179,63446.0
2021-07-27 11:30:00,249.6,249.61,249.01,249.26,90910.0,242.2985,242.3082,241.7257,241.9684,90910.0
2021-07-27 11:35:00,249.16,249.25,248.94,249.0,45477.0,241.8713,241.9587,241.6578,241.716,45477.0
2021-07-27 11:40:00,248.96,249.02,248.61,248.77,83532.0,241.6772,241.7354,241.3374,241.4928,83532.0
2021-07-27 11:45:00,248.78,249.11,248.74,249.1,41822.0,241.5025,241.8228,241.4636,241.8131,41822.0
2021-07-27 11:50:00,249.13,249.55,249.05,249.4,29123.0,241.8422,242.2499,241.7646,242.1043,29123.0
2021-07-27 11:55:00,249.4,249.46,249.17,249.44,67015.0,242.1043,242.1626,241.8811,242.1432,67015.0
2021-07-27 12:00:00,249.4,249.46,249.2,249.31,61072.0,242.1043,242.1626,241.9102,242.017,61072.0
2021-07-27 12:05:00,249.28,249.31,248.9,249.09,18348.0,241.9878,242.017,241.619,241.8034,18348.0
2021-07-27 12:10:00,249.1,249.11,248.85,248.97,29627.0,241.8131,241.8228,241.5704,241.6869,29627.0
2021-07-27 12:15:00,248.95,249.28,248.86,249.24,22113.0,241.6675,241.9878,241.5801,241.949,22113.0
2021-07-27 12:20:00,249.26,249.46,249.2,249.35,21892.0,241.9684,242.1626,241.9102,242.0558,21892.0
2021-07-27 12:25:00,249.38,249.61,249.32,249.61,15078.0,242.0849,242.3082,242.0267,242.3082,15078.0
2021-07-27 12:30:00,249.6,249.74,249.45,249.53,33922.0,242.2985,242.4344,242.1529,242.2305,33922.0
2021-07-27 12:35:00,249.54,250.0,249.54,249.98,63376.0,242.2402,242.6868,242.2402,242.6674,63376.0
2021-07-27 12:40:00,249.99,250.14,249.9,250.13,46706.0,242.6771,242.8227,242.5897,242.813,46706.0
2021-07-27 12:45:00,250.11,250.36,249.87,250.06,99239.0,242.7936,243.0362,242.5606,242.745,99239.0
2021-07-27 12:50:00,250.01,250.09,249.68,249.69,24515.0,242.6965,242.7741,242.3761,242.3858,24515.0
2021-07-27 12:55:00,249.66,249.67,249.47,249.54,33719.0,242.3567,242.3664,242.1723,242.2402,33719.0
2021-07-27 13:00:00,249.53,249.61,249.4,249.42,30956.0,242.2305,242.3082,242.1043,242.1237,30956.0
2021-07-27 13:05:00,249.43,249.59,249.36,249.5,41241.0,242.1335,242.2888,242.0655,242.2014,41241.0
2021-07-27 13:10:00,249.51,249.51,249.13,249.21,31591.0,242.2111,242.2111,241.8422,241.9199,31591.0
2021-07-27 13:15:00,249.21,249.25,248.64,248.67,28175.0,241.9199,241.9587,241.3666,241.3957,28175.0
2021-07-27 13:20:00,248.67,248.69,248.28,248.29,38641.0,241.3957,241.4151,241.0171,241.0268,38641.0
2021-07-27 13:25:00,248.27,248.39,248.22,248.31,45506.0,241.0074,241.1239,240.9588,241.0462,45506.0
2021-07-27 13:30:00,248.27,248.79,248.22,248.76,47035.0,241.0074,241.5122,240.9588,241.4831,47035.0
2021-07-27 13:35:00,248.74,248.97,248.7,248.95,25594.0,241.4636,241.6869,241.4248,241.6675,25594.0
2021-07-27 13:40:00,248.95,249.22,248.9,249.09,29688.0,241.6675,241.9296,241.619,241.8034,29688.0
2021-07-27 13:45:00,249.1,249.26,249.09,249.16,17377.0,241.8131,241.9684,241.8034,241.8713,17377.0
2021-07-27 13:50:00,249.16,249.16,248.77,248.8,19486.0,241.8713,241.8713,241.4928,241.5219,19486.0
2021-07-27 13:55:00,248.83,248.92,248.64,248.66,14630.0,241.551,241.6384,241.3666,241.386,14630.0
2021-07-27 14:00:00,248.67,248.85,248.61,248.77,38945.0,241.3957,241.5704,241.3374,241.4928,38945.0
2021-07-27 14:05:00,248.82,249.06,248.73,248.97,21160.0,241.5413,241.7743,241.4539,241.6869,21160.0
2021-07-27 14:10:00,249.0,249.21,248.91,249.2,12165.0,241.716,241.9199,241.6287,241.9102,12165.0
2021-07-27 14:15:00,249.19,249.36,249.19,249.29,22474.0,241.9005,242.0655,241.9005,241.9975,22474.0
2021-07-27 14:20:00,249.33,249.65,249.33,249.63,44702.0,242.0364,242.347,242.0364,242.3276,44702.0
2021-07-27 14:25:00,249.67,249.67,249.47,249.54,45336.0,242.3664,242.3664,242.1723,242.2402,45336.0
2021-07-27 14:30:00,249.51,249.8,249.48,249.77,47969.0,242.2111,242.4926,242.182,242.4635,47969.0
2021-07-27 14:35:00,249.77,249.94,249.77,249.88,34097.0,242.4635,242.6285,242.4635,242.5703,34097.0
2021-07-27 14:40:00,249.89,249.92,249.62,249.69,19747.0,242.58,242.6091,242.3179,242.3858,19747.0
2021-07-27 14:45:00,249.71,249.85,249.69,249.82,17513.0,242.4053,242.5412,242.3858,242.512,17513.0
2021-07-27 14:50:00,249.82,249.86,249.59,249.64,18548.0,242.512,242.5509,242.2888,242.3373,18548.0
2021-07-27 14:55:00,249.66,249.98,249.64,249.92,22538.0,242.3567,242.6674,242.3373,242.6091,22538.0
2021-07-27 15:00:00,249.93,250.18,249.93,250.1,36228.0,242.6188,242.8615,242.6188,242.7839,36228.0
2021-07-27 15:05:00,250.06,250.16,250.0,250.16,20996.0,242.745,242.8421,242.6868,242.8421,20996.0
2021-07-27 15:10:00,250.16,250.17,250.01,250.07,32722.0,242.8421,242.8518,242.6965,242.7547,32722.0
2021-07-27 15:15:00,250.07,250.22,250.05,250.09,33192.0,242.7547,242.9003,242.7353,242.7741,33192.0
2021-07-27 15:20:00,250.1,250.25,250.1,250.22,47290.0,242.7839,242.9295,242.7839,242.9003,47290.0
2021-07-27 15:25:00,250.21,250.32,250.19,250.29,37205.0,242.8906,242.9974,242.8712,242.9683,37205.0
2021-07-27 15:30:00,250.31,250.54,250.28,250.5,59442.0,242.9877,243.211,242.9586,243.1722,59442.0
2021-07-27 15:35:00,250.5,250.52,250.32,250.35,64352.0,243.1722,243.1916,242.9974,243.0265,64352.0
2021-07-27 15:40:00,250.31,250.45,250.18,250.31,66205.0,242.9877,243.1236,242.8615,242.9877,66205.0
2021-07-27 15:45:00,250.3,250.9,250.29,250.9,85820.0,242.978,243.5604,242.9683,243.5604,85820.0
2021-07-27 15:50:00,250.93,251.22,250.88,251.12,161728.0,243.5896,243.8711,243.541,243.774,161728.0
2021-07-27 15:55:00,251.13,251.49,250.58,250.77,286027.0,243.7837,244.1332,243.2498,243.4343,286027.0
2021-07-28 09:30:00,250.05,250.93,247.18,247.23,337324.0,242.7353,243.5896,239.9493,239.9978,337324.0
2021-07-28 09:35:00,247.28,247.64,246.28,246.54,178930.0,240.0463,240.3958,239.0756,239.328,178930.0
2021-07-28 09:40:00,246.62,247.5,246.5,247.02,176593.0,239.4057,240.2599,239.2892,239.794,176593.0
2021-07-28 09:45:00,247.12,248.86,247.1,248.34,137077.0,239.891,241.5801,239.8716,241.0753,137077.0
2021-07-28 09:50:00,248.34,249.55,248.1,249.01,215160.0,241.0753,242.2499,240.8424,241.7257,215160.0
2021-07-28 09:55:00,249.0,249.74,248.93,249.14,71239.0,241.716,242.4344,241.6481,241.8519,71239.0
2021-07-28 10:00:00,249.17,249.44,248.74,249.09,72975.0,241.8811,242.1432,241.4636,241.8034,72975.0
2021-07-28 10:05:00,249.09,249.11,248.04,248.41,92369.0,241.8034,241.8228,240.7841,241.1433,92369.0
2021-07-28 10:10:00,248.44,249.73,248.38,249.7,64452.0,241.1724,242.4247,241.1142,242.3956,64452.0
2021-07-28 10:15:00,249.73,250.34,249.71,250.26,132970.0,242.4247,243.0168,242.4053,242.9392,132970.0
2021-07-28 10:20:00,250.38,250.75,249.89,249.99,62188.0,243.0557,243.4148,242.58,242.6771,62188.0
2021-07-28 10:25:00,250.01,251.44,249.97,251.4,66375.0,242.6965,244.0847,242.6577,244.0458,66375.0
2021-07-28 10:30:00,251.43,251.5,250.46,250.95,61634.0,244.0749,244.1429,243.1333,243.609,61634.0
2021-07-28 10:35:00,250.95,251.2,250.66,250.76,34024.0,243.609,243.8517,243.3275,243.4245,34024.0
2021-07-28 10:40:00,250.77,250.79,249.83,249.99,56494.0,243.4343,243.4537,242.5218,242.6771,56494.0
2021-07-28 10:45:00,250.0,250.35,249.82,249.82,40835.0,242.6868,243.0265,242.512,242.512,40835.0
2021-07-28 10:50:00,249.81,250.24,249.62,250.11,50746.0,242.5023,242.9198,242.3179,242.7936,50746.0
2021-07-28 10:55:00,250.11,250.23,249.77,250.19,56850.0,242.7936,242.91,242.4635,242.8712,56850.0
2021-07-28 11:00:00,250.18,250.28,249.56,249.62,91971.0,242.8615,242.9586,242.2596,242.3179,91971.0
2021-07-28 11:05:00,249.63,249.73,249.46,249.67,70553.0,242.3276,242.4247,242.1626,242.3664,70553.0
2021-07-28 11:10:00,249.72,249.75,249.22,249.28,40465.0,242.415,242.4441,241.9296,241.9878,40465.0
2021-07-28 11:15:00,249.28,249.85,249.13,249.22,124841.0,241.9878,242.5412,241.8422,241.9296,124841.0
2021-07-28 11:20:00,249.25,249.25,248.59,248.75,36169.0,241.9587,241.9587,241.318,241.4733,36169.0
2021-07-28 11:25:00,248.8,248.85,248.41,248.44,39254.0,241.5219,241.5704,241.1433,241.1724,39254.0
2021-07-28 11:30:00,248.43,248.64,248.22,248.41,53185.0,241.1627,241.3666,240.9588,241.1433,53185.0
2021-07-28 11:35:00,248.44,248.44,248.15,248.25,27823.0,241.1724,241.1724,240.8909,240.988,27823.0
2021-07-28 11:40:00,248.2,248.33,247.95,247.98,26129.0,240.9394,241.0656,240.6967,240.7259,26129.0
2021-07-28 11:45:00,247.95,248.2,247.47,247.77,67173.0,240.6967,240.9394,240.2308,240.522,67173.0
2021-07-28 11:50:00,247.76,247.91,247.46,247.59,61193.0,240.5123,240.6579,240.2211,240.3473,61193.0
2021-07-28 11:55:00,247.57,247.63,247.04,247.26,149299.0,240.3279,240.3861,239.8134,240.0269,149299.0
2021-07-28 12:00:00,247.23,247.42,247.09,247.1,72236.0,239.9978,240.1822,239.8619,239.8716,72236.0
2021-07-28 12:05:00,247.13,247.65,246.93,247.56,48031.0,239.9007,240.4055,239.7066,240.3182,48031.0
2021-07-28 12:10:00,247.56,248.06,247.56,247.68,44758.0,240.3182,240.8035,240.3182,240.4346,44758.0
2021-07-28 12:15:00,247.61,247.72,247.21,247.49,41813.0,240.3667,240.4735,239.9784,240.2502,41813.0
2021-07-28 12:20:00,247.52,247.59,247.15,247.2,36224.0,240.2793,240.3473,239.9201,239.9687,36224.0
2021-07-28 12:25:00,247.2,247.28,246.99,247.07,61601.0,239.9687,240.0463,239.7648,239.8425,61601.0
2021-07-28 12:30:00,247.1,247.12,246.95,247.08,30617.0,239.8716,239.891,239.726,239.8522,30617.0
2021-07-28 12:35:00,247.1,247.11,246.85,246.95,32571.0,239.8716,239.8813,239.6289,239.726,32571.0
2021-07-28 12:40:00,246.93,247.07,246.87,246.94,30602.0,239.7066,239.8425,239.6483,239.7163,30602.0
2021-07-28 12:45:00,246.93,247.08,246.86,247.06,32373.0,239.7066,239.8522,239.6386,239.8328,32373.0
2021-07-28 12:50:00,247.06,247.11,246.96,247.1,33362.0,239.8328,239.8813,239.7357,239.8716,33362.0
2021-07-28 12:55:00,247.1,247.23,247.04,247.2,22863.0,239.8716,239.9978,239.8134,239.9687,22863.0
2021-07-28 13:00:00,247.15,247.19,247.02,247.11,24673.0,239.9201,239.959,239.794,239.8813,24673.0
2021-07-28 13:05:00,247.11,247.2,246.97,247.04,28950.0,239.8813,239.9687,239.7454,239.8134,28950.0
2021-07-28 13:10:00,247.03,247.11,246.93,247.09,27196.0,239.8037,239.8813,239.7066,239.8619,27196.0
2021-07-28 13:15:00,247.09,247.12,246.67,246.78,26947.0,239.8619,239.891,239.4542,239.561,26947.0
2021-07-28 13:20:00,246.79,246.8,246.56,246.59,38995.0,239.5707,239.5804,239.3474,239.3765,38995.0
2021-07-28 13:25:00,246.59,246.73,246.45,246.63,24847.0,239.3765,239.5124,239.2406,239.4154,24847.0
2021-07-28 13:30:00,246.57,246.83,246.55,246.73,22040.0,239.3571,239.6095,239.3377,239.5124,22040.0
2021-07-28 13:35:00,246.72,247.0,246.7,246.97,28536.0,239.5027,239.7745,239.4833,239.7454,28536.0
2021-07-28 13:40:00,246.97,247.11,246.96,247.11,17442.0,239.7454,239.8813,239.7357,239.8813,17442.0
2021-07-28 13:45:00,247.11,247.37,247.1,247.32,35938.0,239.8813,240.1337,239.8716,240.0852,35938.0
2021-07-28 13:50:00,247.33,247.36,247.07,247.08,30712.0,240.0949,240.124,239.8425,239.8522,30712.0
2021-07-28 13:55:00,247.14,247.15,246.92,247.02,45900.0,239.9104,239.9201,239.6969,239.794,45900.0
2021-07-28 14:00:00,247.06,247.62,246.6,247.52,74165.0,239.8328,240.3764,239.3862,240.2793,74165.0
2021-07-28 14:05:00,247.54,247.55,247.05,247.18,20095.0,240.2987,240.3084,239.8231,239.9493,20095.0
2021-07-28 14:10:00,247.25,247.49,247.25,247.44,24471.0,240.0172,240.2502,240.0172,240.2017,24471.0
2021-07-28 14:15:00,247.45,247.8,247.43,247.44,44971.0,240.2114,240.5511,240.192,240.2017,44971.0
2021-07-28 14:20:00,247.36,247.56,247.33,247.54,23218.0,240.124,240.3182,240.0949,240.2987,23218.0
2021-07-28 14:25:00,247.46,247.46,247.23,247.3,17788.0,240.2211,240.2211,239.9978,240.0658,17788.0
2021-07-28 14:30:00,247.34,247.35,247.17,247.23,28800.0,240.1046,240.1143,239.9396,239.9978,28800.0
2021-07-28 14:35:00,247.18,247.19,246.8,246.85,30562.0,239.9493,239.959,239.5804,239.6289,30562.0
2021-07-28 14:40:00,246.88,247.19,246.88,247.05,45846.0,239.658,239.959,239.658,239.8231,45846.0
2021-07-28 14:45:00,247.06,247.3,247.04,247.28,37463.0,239.8328,240.0658,239.8134,240.0463,37463.0
2021-07-28 14:50:00,247.3,247.4,246.96,246.99,42984.0,240.0658,240.1628,239.7357,239.7648,42984.0
2021-07-28 14:55:00,247.0,247.19,246.91,247.0,32277.0,239.7745,239.959,239.6872,239.7745,32277.0
2021-07-28 15:00:00,247.01,247.12,246.52,246.62,45245.0,239.7842,239.891,239.3086,239.4057,45245.0
2021-07-28 15:05:00,246.64,246.7,246.39,246.39,67026.0,239.4251,239.4833,239.1824,239.1824,67026.0
2021-07-28 15:10:00,246.38,246.5,246.24,246.32,54807.0,239.1727,239.2892,239.0368,239.1144,54807.0
2021-07-28 15:15:00,246.31,246.35,246.1,246.27,95383.0,239.1047,239.1436,238.9009,239.0659,95383.0
2021-07-28 15:20:00,246.26,246.34,245.91,246.04,74569.0,239.0562,239.1338,238.7164,238.8426,74569.0
2021-07-28 15:25:00,246.04,246.26,246.02,246.24,48883.0,238.8426,239.0562,238.8232,239.0368,48883.0
2021-07-28 15:30:00,246.24,247.06,246.22,246.79,123690.0,239.0368,239.8328,239.0174,239.5707,123690.0
2021-07-28 15:35:00,246.8,247.12,246.77,247.01,94816.0,239.5804,239.891,239.5513,239.7842,94816.0
2021-07-28 15:40:00,247.03,247.18,246.94,247.09,73291.0,239.8037,239.9493,239.7163,239.8619,73291.0
2021-07-28 15:45:00,247.11,247.26,247.03,247.06,78481.0,239.8813,240.0269,239.8037,239.8328,78481.0
2021-07-28 15:50:00,247.08,247.24,246.76,246.98,109763.0,239.8522,240.0075,239.5416,239.7551,109763.0
2021-07-28 15:55:00,246.99,247.37,246.75,246.93,308553.0,239.7648,240.1337,239.5318,239.7066,308553.0
2021-07-29 09:30:00,248.11,249.01,247.64,248.61,211734.0,240.8521,241.7257,240.3958,241.3374,211734.0
2021-07-29 09:35:00,248.73,249.19,248.61,248.77,68488.0,241.4539,241.9005,241.3374,241.4928,68488.0
2021-07-29 09:40:00,248.78,248.79,247.43,247.45,76126.0,241.5025,241.5122,240.192,240.2114,76126.0
2021-07-29 09:45:00,247.43,248.15,247.09,248.05,66331.0,240.192,240.8909,239.8619,240.7938,66331.0
2021-07-29 09:50:00,248.06,248.57,247.8,248.57,36734.0,240.8035,241.2986,240.5511,241.2986,36734.0
2021-07-29 09:55:00,248.64,248.64,247.86,247.93,25843.0,241.3666,241.3666,240.6094,240.6773,25843.0
2021-07-29 10:00:00,247.96,248.05,247.31,247.6,66648.0,240.7065,240.7938,240.0755,240.357,66648.0
2021-07-29 10:05:00,247.66,248.18,247.66,248.01,34560.0,240.4152,240.92,240.4152,240.755,34560.0
2021-07-29 10:10:00,247.95,248.49,247.89,248.34,30772.0,240.6967,241.2209,240.6385,241.0753,30772.0
2021-07-29 10:15:00,248.26,248.27,247.76,248.15,30579.0,240.9977,241.0074,240.5123,240.8909,30579.0
2021-07-29 10:20:00,248.06,248.26,247.85,248.24,29040.0,240.8035,240.9977,240.5997,240.9783,29040.0
2021-07-29 10:25:00,248.26,248.45,247.96,248.03,21987.0,240.9977,241.1821,240.7065,240.7744,21987.0
2021-07-29 10:30:00,248.09,248.45,248.02,248.26,30846.0,240.8327,241.1821,240.7647,240.9977,30846.0
2021-07-29 10:35:00,248.28,248.72,248.27,248.54,39344.0,241.0171,241.4442,241.0074,241.2695,39344.0
2021-07-29 10:40:00,248.47,249.18,248.45,248.95,68515.0,241.2015,241.8908,241.1821,241.6675,68515.0
2021-07-29 10:45:00,249.01,249.2,248.83,249.11,60355.0,241.7257,241.9102,241.551,241.8228,60355.0
2021-07-29 10:50:00,249.12,250.07,249.09,250.07,117438.0,241.8325,242.7547,241.8034,242.7547,117438.0
2021-07-29 10:55:00,250.1,250.38,249.82,250.17,102388.0,242.7839,243.0557,242.512,242.8518,102388.0
2021-07-29 11:00:00,250.22,250.34,249.84,250.19,50515.0,242.9003,243.0168,242.5315,242.8712,50515.0
2021-07-29 11:05:00,250.17,250.21,249.5,249.61,54011.0,242.8518,242.8906,242.2014,242.3082,54011.0
2021-07-29 11:10:00,249.64,249.67,249.25,249.37,31318.0,242.3373,242.3664,241.9587,242.0752,31318.0
2021-07-29 11:15:00,249.42,249.62,249.18,249.33,19493.0,242.1237,242.3179,241.8908,242.0364,19493.0
2021-07-29 11:20:00,249.27,249.37,249.15,249.29,16215.0,241.9781,242.0752,241.8616,241.9975,16215.0
2021-07-29 11:25:00,249.32,249.34,248.73,248.8,114819.0,242.0267,242.0461,241.4539,241.5219,114819.0
2021-07-29 11:30:00,248.81,249.19,248.79,248.91,38273.0,241.5316,241.9005,241.5122,241.6287,38273.0
2021-07-29 11:35:00,248.89,248.91,248.59,248.67,43081.0,241.6092,241.6287,241.318,241.3957,43081.0
2021-07-29 11:40:00,248.7,249.05,248.7,248.95,26122.0,241.4248,241.7646,241.4248,241.6675,26122.0
2021-07-29 11:45:00,248.94,249.17,248.76,248.85,39588.0,241.6578,241.8811,241.4831,241.5704,39588.0
2021-07-29 11:50:00,248.9,248.9,248.48,248.55,34743.0,241.619,241.619,241.2112,241.2792,34743.0
2021-07-29 11:55:00,248.51,248.68,248.34,248.65,35478.0,241.2404,241.4054,241.0753,241.3763,35478.0
2021-07-29 12:00:00,248.64,248.69,248.52,248.55,16387.0,241.3666,241.4151,241.2501,241.2792,16387.0
2021-07-29 12:05:00,248.58,248.6,248.03,248.06,41876.0,241.3083,241.3277,240.7744,240.8035,41876.0
2021-07-29 12:10:00,248.12,248.24,248.01,248.19,47388.0,240.8618,240.9783,240.755,240.9297,47388.0
2021-07-29 12:15:00,248.19,248.78,248.07,248.61,43441.0,240.9297,241.5025,240.8132,241.3374,43441.0
2021-07-29 12:20:00,248.55,248.65,248.31,248.38,22593.0,241.2792,241.3763,241.0462,241.1142,22593.0
2021-07-29 12:25:00,248.38,248.63,248.3,248.61,78430.0,241.1142,241.3569,241.0365,241.3374,78430.0
2021-07-29 12:30:00,248.61,248.8,248.61,248.7,11711.0,241.3374,241.5219,241.3374,241.4248,11711.0
2021-07-29 12:35:00,248.71,248.86,248.6,248.65,46436.0,241.4345,241.5801,241.3277,241.3763,46436.0
2021-07-29 12:40:00,248.68,248.7,248.45,248.48,41265.0,241.4054,241.4248,241.1821,241.2112,41265.0
2021-07-29 12:45:00,248.54,248.55,248.39,248.46,8513.0,241.2695,241.2792,241.1239,241.1918,8513.0
2021-07-29 12:50:00,248.44,248.55,248.43,248.5,10419.0,241.1724,241.2792,241.1627,241.2307,10419.0
2021-07-29 12:55:00,248.5,248.56,248.41,248.44,16296.0,241.2307,241.2889,241.1433,241.1724,16296.0
2021-07-29 13:00:00,248.47,248.55,248.43,248.48,11549.0,241.2015,241.2792,241.1627,241.2112,11549.0
2021-07-29 13:05:00,248.48,248.64,248.47,248.59,7889.0,241.2112,241.3666,241.2015,241.318,7889.0
2021-07-29 13:10:00,248.58,248.85,248.54,248.84,24007.0,241.3083,241.5704,241.2695,241.5607,24007.0
2021-07-29 13:15:00,248.83,248.89,248.58,248.7,16131.0,241.551,241.6092,241.3083,241.4248,16131.0
2021-07-29 13:20:00,248.68,248.87,248.65,248.86,20565.0,241.4054,241.5898,241.3763,241.5801,20565.0
2021-07-29 13:25:00,248.88,248.9,248.77,248.85,9019.0,241.5995,241.619,241.4928,241.5704,9019.0
2021-07-29 13:30:00,248.84,249.01,248.79,249.01,15914.0,241.5607,241.7257,241.5122,241.7257,15914.0
2021-07-29 13:35:00,249.02,249.15,248.85,249.09,23184.0,241.7354,241.8616,241.5704,241.8034,23184.0
2021-07-29 13:40:00,249.08,249.1,248.85,248.89,13704.0,241.7937,241.8131,241.5704,241.6092,13704.0
2021-07-29 13:45:00,248.86,248.89,248.74,248.75,13388.0,241.5801,241.6092,241.4636,241.4733,13388.0
2021-07-29 13:50:00,248.76,248.86,248.65,248.76,14969.0,241.4831,241.5801,241.3763,241.4831,14969.0
2021-07-29 13:55:00,248.8,248.85,248.7,248.77,17450.0,241.5219,241.5704,241.4248,241.4928,17450.0
2021-07-29 14:00:00,248.79,248.89,248.69,248.81,19596.0,241.5122,241.6092,241.4151,241.5316,19596.0
2021-07-29 14:05:00,248.81,249.01,248.81,248.87,15672.0,241.5316,241.7257,241.5316,241.5898,15672.0
2021-07-29 14:10:00,248.87,249.03,248.87,248.95,12951.0,241.5898,241.7452,241.5898,241.6675,12951.0
2021-07-29 14:15:00,248.93,248.96,248.79,248.8,16875.0,241.6481,241.6772,241.5122,241.5219,16875.0
2021-07-29 14:20:00,248.82,248.86,248.53,248.72,27976.0,241.5413,241.5801,241.2598,241.4442,27976.0
2021-07-29 14:25:00,248.72,248.74,248.55,248.58,13777.0,241.4442,241.4636,241.2792,241.3083,13777.0
2021-07-29 14:30:00,248.57,248.72,248.55,248.69,16108.0,241.2986,241.4442,241.2792,241.4151,16108.0
2021-07-29 14:35:00,248.7,248.72,248.55,248.61,14890.0,241.4248,241.4442,241.2792,241.3374,14890.0
2021-07-29 14:40:00,248.6,248.64,248.42,248.5,22043.0,241.3277,241.3666,241.153,241.2307,22043.0
2021-07-29 14:45:00,248.5,248.62,248.44,248.44,20942.0,241.2307,241.3471,241.1724,241.1724,20942.0
2021-07-29 14:50:00,248.44,248.58,248.41,248.46,21388.0,241.1724,241.3083,241.1433,241.1918,21388.0
2021-07-29 14:55:00,248.45,248.53,248.43,248.49,15760.0,241.1821,241.2598,241.1627,241.2209,15760.0
2021-07-29 15:00:00,248.44,248.44,248.17,248.17,20969.0,241.1724,241.1724,240.9103,240.9103,20969.0
2021-07-29 15:05:00,248.16,248.35,248.07,248.33,24267.0,240.9006,241.085,240.8132,241.0656,24267.0
2021-07-29 15:10:00,248.33,248.34,248.05,248.05,46005.0,241.0656,241.0753,240.7938,240.7938,46005.0
2021-07-29 15:15:00,248.06,248.27,247.99,248.17,24893.0,240.8035,241.0074,240.7356,240.9103,24893.0
2021-07-29 15:20:00,248.14,248.22,248.08,248.16,25054.0,240.8812,240.9588,240.8229,240.9006,25054.0
2021-07-29 15:25:00,248.16,248.2,248.05,248.1,21315.0,240.9006,240.9394,240.7938,240.8424,21315.0
2021-07-29 15:30:00,248.1,248.13,247.95,247.99,29418.0,240.8424,240.8715,240.6967,240.7356,29418.0
2021-07-29 15:35:00,248.0,248.11,247.85,247.86,59884.0,240.7453,240.8521,240.5997,240.6094,59884.0
2021-07-29 15:40:00,247.87,247.87,247.61,247.79,82023.0,240.6191,240.6191,240.3667,240.5414,82023.0
2021-07-29 15:45:00,247.79,247.84,247.61,247.73,76377.0,240.5414,240.59,240.3667,240.4832,76377.0
2021-07-29 15:50:00,247.75,248.01,247.67,247.93,85943.0,240.5026,240.755,240.4249,240.6773,85943.0
2021-07-29 15:55:00,247.96,248.08,247.71,247.91,350007.0,240.7065,240.8229,240.4638,240.6579,350007.0
2021-07-30 09:30:00,247.21,248.28,247.08,248.13,144826.0,239.9784,241.0171,239.8522,240.8715,144826.0
2021-07-30 09:35:00,248.1,248.46,247.08,247.09,64072.0,240.8424,241.1918,239.8522,239.8619,64072.0
2021-07-30 09:40:00,247.12,247.47,246.85,246.99,54380.0,239.891,240.2308,239.6289,239.7648,54380.0
2021-07-30 09:45:00,246.99,247.07,246.59,246.71,41645.0,239.7648,239.8425,239.3765,239.493,41645.0
2021-07-30 09:50:00,246.75,247.24,246.63,246.93,47888.0,239.5318,240.0075,239.4154,239.7066,47888.0
2021-07-30 09:55:00,246.95,247.42,246.82,246.97,38361.0,239.726,240.1822,239.5998,239.7454,38361.0
2021-07-30 10:00:00,246.95,247.56,246.93,247.39,31884.0,239.726,240.3182,239.7066,240.1531,31884.0
2021-07-30 10:05:00,247.42,247.79,247.42,247.66,51995.0,240.1822,240.5414,240.1822,240.4152,51995.0
2021-07-30 10:10:00,247.63,247.89,247.5,247.77,31945.0,240.3861,240.6385,240.2599,240.522,31945.0
2021-07-30 10:15:00,247.81,247.89,247.01,247.1,27429.0,240.5608,240.6385,239.7842,239.8716,27429.0
2021-07-30 10:20:00,247.1,247.29,247.02,247.09,18801.0,239.8716,240.0561,239.794,239.8619,18801.0
2021-07-30 10:25:00,247.07,247.09,246.67,246.72,26928.0,239.8425,239.8619,239.4542,239.5027,26928.0
2021-07-30 10:30:00,246.76,246.9,246.57,246.79,30627.0,239.5416,239.6775,239.3571,239.5707,30627.0
2021-07-30 10:35:00,246.78,246.89,246.64,246.89,21548.0,239.561,239.6678,239.4251,239.6678,21548.0
2021-07-30 10:40:00,246.92,246.94,246.66,246.83,21278.0,239.6969,239.7163,239.4445,239.6095,21278.0
2021-07-30 10:45:00,246.81,246.92,246.63,246.68,20230.0,239.5901,239.6969,239.4154,239.4639,20230.0
2021-07-30 10:50:00,246.7,246.81,246.21,246.33,41911.0,239.4833,239.5901,239.0076,239.1241,41911.0
2021-07-30 10:55:00,246.34,246.5,246.29,246.37,32967.0,239.1338,239.2892,239.0853,239.163,32967.0
2021-07-30 11:00:00,246.39,246.46,246.25,246.36,21589.0,239.1824,239.2503,239.0465,239.1533,21589.0
2021-07-30 11:05:00,246.41,247.04,246.38,247.04,36892.0,239.2018,239.8134,239.1727,239.8134,36892.0
2021-07-30 11:10:00,247.02,247.27,246.95,247.17,49269.0,239.794,240.0366,239.726,239.9396,49269.0
2021-07-30 11:15:00,247.16,247.16,246.82,246.98,27881.0,239.9299,239.9299,239.5998,239.7551,27881.0
2021-07-30 11:20:00,246.97,247.15,246.9,247.06,14669.0,239.7454,239.9201,239.6775,239.8328,14669.0
2021-07-30 11:25:00,247.03,247.1,246.98,247.07,27359.0,239.8037,239.8716,239.7551,239.8425,27359.0
2021-07-30 11:30:00,247.06,247.26,246.9,246.94,27486.0,239.8328,240.0269,239.6775,239.7163,27486.0
2021-07-30 11:35:00,246.98,247.03,246.64,246.71,14189.0,239.7551,239.8037,239.4251,239.493,14189.0
2021-07-30 11:40:00,246.69,246.83,246.62,246.69,17670.0,239.4736,239.6095,239.4057,239.4736,17670.0
2021-07-30 11:45:00,246.7,246.73,246.43,246.48,16698.0,239.4833,239.5124,239.2212,239.2697,16698.0
2021-07-30 11:50:00,246.46,246.56,246.39,246.53,18765.0,239.2503,239.3474,239.1824,239.3183,18765.0
2021-07-30 11:55:00,246.55,246.68,246.45,246.62,30341.0,239.3377,239.4639,239.2406,239.4057,30341.0
2021-07-30 12:00:00,246.62,246.85,246.57,246.82,25157.0,239.4057,239.6289,239.3571,239.5998,25157.0
2021-07-30 12:05:00,246.85,246.86,246.6,246.62,20432.0,239.6289,239.6386,239.3862,239.4057,20432.0
2021-07-30 12:10:00,246.62,246.69,246.55,246.61,17917.0,239.4057,239.4736,239.3377,239.3959,17917.0
2021-07-30 12:15:00,246.61,246.7,246.51,246.64,38724.0,239.3959,239.4833,239.2989,239.4251,38724.0
2021-07-30 12:20:00,246.68,246.68,246.45,246.48,15092.0,239.4639,239.4639,239.2406,239.2697,15092.0
2021-07-30 12:25:00,246.48,246.52,246.35,246.4,14893.0,239.2697,239.3086,239.1436,239.1921,14893.0
2021-07-30 12:30:00,246.41,246.61,246.4,246.58,23351.0,239.2018,239.3959,239.1921,239.3668,23351.0
2021-07-30 12:35:00,246.59,246.66,246.52,246.62,25280.0,239.3765,239.4445,239.3086,239.4057,25280.0
2021-07-30 12:40:00,246.64,246.7,246.59,246.67,9765.0,239.4251,239.4833,239.3765,239.4542,9765.0
2021-07-30 12:45:00,246.69,246.91,246.67,246.88,10901.0,239.4736,239.6872,239.4542,239.658,10901.0
2021-07-30 12:50:00,246.87,246.93,246.77,246.93,18195.0,239.6483,239.7066,239.5513,239.7066,18195.0
2021-07-30 12:55:00,246.96,247.05,246.93,247.01,11988.0,239.7357,239.8231,239.7066,239.7842,11988.0
2021-07-30 13:00:00,246.97,247.06,246.62,246.7,36764.0,239.7454,239.8328,239.4057,239.4833,36764.0
2021-07-30 13:05:00,246.71,246.87,246.69,246.77,20020.0,239.493,239.6483,239.4736,239.5513,20020.0
2021-07-30 13:10:00,246.76,246.89,246.76,246.89,16029.0,239.5416,239.6678,239.5416,239.6678,16029.0
2021-07-30 13:15:00,246.87,246.95,246.75,246.79,32771.0,239.6483,239.726,239.5318,239.5707,32771.0
2021-07-30 13:20:00,246.79,246.85,246.73,246.81,20871.0,239.5707,239.6289,239.5124,239.5901,20871.0
2021-07-30 13:25:00,246.83,246.93,246.82,246.88,13881.0,239.6095,239.7066,239.5998,239.658,13881.0
2021-07-30 13:30:00,246.89,247.18,246.84,247.14,22388.0,239.6678,239.9493,239.6192,239.9104,22388.0
2021-07-30 13:35:00,247.17,247.2,247.01,247.06,17540.0,239.9396,239.9687,239.7842,239.8328,17540.0
2021-07-30 13:40:00,247.06,247.13,246.95,247.0,17703.0,239.8328,239.9007,239.726,239.7745,17703.0
2021-07-30 13:45:00,247.0,247.07,246.84,246.89,16783.0,239.7745,239.8425,239.6192,239.6678,16783.0
2021-07-30 13:50:00,246.9,246.99,246.77,246.8,16508.0,239.6775,239.7648,239.5513,239.5804,16508.0
2021-07-30 13:55:00,246.83,246.91,246.72,246.84,25671.0,239.6095,239.6872,239.5027,239.6192,25671.0
2021-07-30 14:00:00,246.85,246.91,246.7,246.8,42882.0,239.6289,239.6872,239.4833,239.5804,42882.0
2021-07-30 14:05:00,246.79,246.8,246.67,246.72,22132.0,239.5707,239.5804,239.4542,239.5027,22132.0
2021-07-30 14:10:00,246.71,246.78,246.66,246.73,13856.0,239.493,239.561,239.4445,239.5124,13856.0
2021-07-30 14:15:00,246.74,246.74,246.55,246.59,18125.0,239.5221,239.5221,239.3377,239.3765,18125.0
2021-07-30 14:20:00,246.58,246.66,246.43,246.46,24947.0,239.3668,239.4445,239.2212,239.2503,24947.0
2021-07-30 14:25:00,246.47,246.58,246.46,246.49,12338.0,239.26,239.3668,239.2503,239.2795,12338.0
2021-07-30 14:30:00,246.48,246.52,246.38,246.4,13631.0,239.2697,239.3086,239.1727,239.1921,13631.0
2021-07-30 14:35:00,246.41,246.46,246.24,246.25,24915.0,239.2018,239.2503,239.0368,239.0465,24915.0
2021-07-30 14:40:00,246.25,246.42,246.2,246.33,26964.0,239.0465,239.2115,238.9979,239.1241,26964.0
2021-07-30 14:45:00,246.36,246.58,246.36,246.52,12247.0,239.1533,239.3668,239.1533,239.3086,12247.0
2021-07-30 14:50:00,246.5,246.68,246.5,246.66,13829.0,239.2892,239.4639,239.2892,239.4445,13829.0
2021-07-30 14:55:00,246.65,246.78,246.64,246.78,20061.0,239.4348,239.561,239.4251,239.561,20061.0
2021-07-30 15:00:00,246.77,246.99,246.72,246.98,42337.0,239.5513,239.7648,239.5027,239.7551,42337.0
2021-07-30 15:05:00,246.98,247.02,246.79,246.86,24423.0,239.7551,239.794,239.5707,239.6386,24423.0
2021-07-30 15:10:00,246.87,246.89,246.75,246.84,28236.0,239.6483,239.6678,239.5318,239.6192,28236.0
2021-07-30 15:15:00,246.84,246.84,246.68,246.75,30281.0,239.6192,239.6192,239.4639,239.5318,30281.0
2021-07-30 15:20:00,246.74,246.79,246.32,246.39,21713.0,239.5221,239.5707,239.1144,239.1824,21713.0
2021-07-30 15:25:00,246.38,246.63,246.35,246.5,35854.0,239.1727,239.4154,239.1436,239.2892,35854.0
2021-07-30 15:30:00,246.51,246.9,246.48,246.77,118049.0,239.2989,239.6775,239.2697,239.5513,118049.0
2021-07-30 15:35:00,246.77,246.77,246.26,246.37,50332.0,239.5513,239.5513,239.0562,239.163,50332.0
2021-07-30 15:40:00,246.39,246.47,246.04,246.07,58724.0,239.1824,239.26,238.8426,238.8717,58724.0
2021-07-30 15:45:00,246.06,246.17,246.02,246.12,55101.0,238.862,238.9688,238.8232,238.9203,55101.0
2021-07-30 15:50:00,246.12,246.19,246.0,246.09,102238.0,238.9203,238.9882,238.8038,238.8912,102238.0
2021-07-30 15:55:00,246.09,246.46,246.01,246.4,261654.0,238.8912,239.2503,238.8135,239.1921,261654.0
2021-08-02 09:30:00,246.24,247.83,246.24,247.18,241013.0,239.0368,240.5803,239.0368,239.9493,241013.0
2021-08-02 09:35:00,247.19,247.32,246.88,247.06,65934.0,239.959,240.0852,239.658,239.8328,65934.0
2021-08-02 09:40:00,247.07,247.3,246.46,246.5,58892.0,239.8425,240.0658,239.2503,239.2892,58892.0
2021-08-02 09:45:00,246.53,246.55,245.9,246.03,50096.0,239.3183,239.3377,238.7067,238.8329,50096.0
2021-08-02 09:50:00,246.01,246.09,245.39,245.67,40617.0,238.8135,238.8912,238.2116,238.4834,40617.0
2021-08-02 09:55:00,245.68,245.73,245.35,245.5,44162.0,238.4931,238.5417,238.1728,238.3184,44162.0
2021-08-02 10:00:00,245.49,245.53,245.05,245.05,33235.0,238.3087,238.3475,237.8816,237.8816,33235.0
2021-08-02 10:05:00,245.05,245.27,244.74,245.27,63741.0,237.8816,238.0951,237.5806,238.0951,63741.0
2021-08-02 10:10:00,245.24,245.5,245.01,245.38,67027.0,238.066,238.3184,237.8427,238.2019,67027.0
2021-08-02 10:15:00,245.41,245.69,245.23,245.65,38426.0,238.231,238.5029,238.0563,238.464,38426.0
2021-08-02 10:20:00,245.69,246.14,245.6,245.96,30676.0,238.5029,238.9397,238.4155,238.765,30676.0
2021-08-02 10:25:00,245.95,246.08,245.6,245.93,18809.0,238.7553,238.8814,238.4155,238.7358,18809.0
2021-08-02 10:30:00,245.98,246.17,245.61,245.64,21711.0,238.7844,238.9688,238.4252,238.4543,21711.0
2021-08-02 10:35:00,245.66,245.69,245.34,245.49,17369.0,238.4737,238.5029,238.1631,238.3087,17369.0
2021-08-02 10:40:00,245.52,245.6,245.3,245.33,18006.0,238.3378,238.4155,238.1243,238.1534,18006.0
2021-08-02 10:45:00,245.33,245.5,245.23,245.43,28519.0,238.1534,238.3184,238.0563,238.2505,28519.0
2021-08-02 10:50:00,245.43,245.48,245.14,245.28,24509.0,238.2505,238.299,237.9689,238.1049,24509.0
2021-08-02 10:55:00,245.28,245.28,245.02,245.12,30903.0,238.1049,238.1049,237.8525,237.9495,30903.0
2021-08-02 11:00:00,245.17,245.22,244.87,245.1,31572.0,237.9981,238.0466,237.7068,237.9301,31572.0
2021-08-02 11:05:00,245.12,245.36,245.02,245.31,95555.0,237.9495,238.1825,237.8525,238.134,95555.0
2021-08-02 11:10:00,245.35,245.43,245.13,245.3,26500.0,238.1728,238.2505,237.9592,238.1243,26500.0
2021-08-02 11:15:00,245.29,245.38,245.0,245.03,13792.0,238.1146,238.2019,237.833,237.8622,13792.0
2021-08-02 11:20:00,245.03,245.42,245.02,245.29,28119.0,237.8622,238.2408,237.8525,238.1146,28119.0
2021-08-02 11:25:00,245.28,245.49,245.26,245.39,36501.0,238.1049,238.3087,238.0854,238.2116,36501.0
2021-08-02 11:30:00,245.4,245.62,245.39,245.56,14374.0,238.2213,238.4349,238.2116,238.3767,14374.0
2021-08-02 11:35:00,245.6,245.6,245.17,245.22,24471.0,238.4155,238.4155,237.9981,238.0466,24471.0
2021-08-02 11:40:00,245.24,245.3,244.9,244.91,32507.0,238.066,238.1243,237.736,237.7457,32507.0
2021-08-02 11:45:00,244.92,244.92,244.63,244.72,32499.0,237.7554,237.7554,237.4739,237.5612,32499.0
2021-08-02 11:50:00,244.73,244.82,244.34,244.44,42020.0,237.5709,237.6583,237.1923,237.2894,42020.0
2021-08-02 11:55:00,244.45,244.5,243.87,243.99,57034.0,237.2991,237.3477,236.7361,236.8526,57034.0
2021-08-02 12:00:00,243.99,243.99,243.67,243.69,39128.0,236.8526,236.8526,236.5419,236.5614,39128.0
2021-08-02 12:05:00,243.73,243.75,243.49,243.59,27591.0,236.6002,236.6196,236.3672,236.4643,27591.0
2021-08-02 12:10:00,243.61,244.1,243.58,244.04,39275.0,236.4837,236.9594,236.4546,236.9011,39275.0
2021-08-02 12:15:00,244.02,244.02,243.67,243.76,24633.0,236.8817,236.8817,236.5419,236.6293,24633.0
2021-08-02 12:20:00,243.74,243.8,243.51,243.51,44677.0,236.6099,236.6681,236.3866,236.3866,44677.0
2021-08-02 12:25:00,243.54,243.67,243.47,243.66,63267.0,236.4158,236.5419,236.3478,236.5322,63267.0
2021-08-02 12:30:00,243.66,243.75,243.36,243.36,54003.0,236.5322,236.6196,236.241,236.241,54003.0
2021-08-02 12:35:00,243.33,243.54,243.31,243.4,22558.0,236.2119,236.4158,236.1925,236.2798,22558.0
2021-08-02 12:40:00,243.46,243.59,243.35,243.51,17825.0,236.3381,236.4643,236.2313,236.3866,17825.0
2021-08-02 12:45:00,243.53,243.56,243.32,243.4,21438.0,236.406,236.4352,236.2022,236.2798,21438.0
2021-08-02 12:50:00,243.39,243.43,243.2,243.21,23392.0,236.2701,236.309,236.0857,236.0954,23392.0
2021-08-02 12:55:00,243.21,243.32,243.07,243.11,31941.0,236.0954,236.2022,235.9595,235.9983,31941.0
2021-08-02 13:00:00,243.13,243.45,243.11,243.42,42400.0,236.0177,236.3284,235.9983,236.2993,42400.0
2021-08-02 13:05:00,243.41,243.45,243.2,243.29,48119.0,236.2896,236.3284,236.0857,236.1731,48119.0
2021-08-02 13:10:00,243.26,243.36,243.2,243.23,43250.0,236.1439,236.241,236.0857,236.1148,43250.0
2021-08-02 13:15:00,243.21,243.22,243.02,243.21,37743.0,236.0954,236.1051,235.911,236.0954,37743.0
2021-08-02 13:20:00,243.23,243.23,242.85,242.85,46268.0,236.1148,236.1148,235.7459,235.7459,46268.0
2021-08-02 13:25:00,242.84,242.91,242.66,242.66,32874.0,235.7362,235.8042,235.5615,235.5615,32874.0
2021-08-02 13:30:00,242.66,242.72,242.39,242.53,56102.0,235.5615,235.6197,235.2994,235.4353,56102.0
2021-08-02 13:35:00,242.55,242.56,242.04,242.14,75571.0,235.4547,235.4644,234.9596,235.0567,75571.0
2021-08-02 13:40:00,242.14,242.22,241.99,242.0,56414.0,235.0567,235.1344,234.9111,234.9208,56414.0
2021-08-02 13:45:00,242.01,242.16,242.01,242.07,38794.0,234.9305,235.0761,234.9305,234.9888,38794.0
2021-08-02 13:50:00,242.06,242.17,241.8,241.84,55483.0,234.979,235.0858,234.7267,234.7655,55483.0
2021-08-02 13:55:00,241.86,241.99,241.59,241.59,68728.0,234.7849,234.9111,234.5228,234.5228,68728.0
2021-08-02 14:00:00,241.59,241.74,241.22,241.22,95597.0,234.5228,234.6684,234.1636,234.1636,95597.0
2021-08-02 14:05:00,241.23,241.61,241.1,241.18,142682.0,234.1733,234.5422,234.0471,234.1248,142682.0
2021-08-02 14:10:00,241.2,241.48,241.14,241.33,114656.0,234.1442,234.416,234.086,234.2704,114656.0
2021-08-02 14:15:00,241.35,241.53,241.26,241.43,98796.0,234.2898,234.4645,234.2024,234.3675,98796.0
2021-08-02 14:20:00,241.43,241.47,240.94,241.0,92570.0,234.3675,234.4063,233.8918,233.9501,92570.0
2021-08-02 14:25:00,241.02,241.25,240.96,241.06,85335.0,233.9695,234.1927,233.9112,234.0083,85335.0
2021-08-02 14:30:00,241.06,241.14,240.88,241.12,69404.0,234.0083,234.086,233.8336,234.0665,69404.0
2021-08-02 14:35:00,241.12,241.25,240.82,240.88,111146.0,234.0665,234.1927,233.7753,233.8336,111146.0
2021-08-02 14:40:00,240.9,240.97,240.59,240.6,141451.0,233.853,233.9209,233.552,233.5618,141451.0
2021-08-02 14:45:00,240.59,240.8,240.59,240.69,110038.0,233.552,233.7559,233.552,233.6491,110038.0
2021-08-02 14:50:00,240.69,240.9,240.42,240.52,107867.0,233.6491,233.853,233.387,233.4841,107867.0
2021-08-02 14:55:00,240.52,240.65,240.39,240.42,114096.0,233.4841,233.6103,233.3579,233.387,114096.0
2021-08-02 15:00:00,240.42,240.58,240.3,240.34,100857.0,233.387,233.5423,233.2705,233.3094,100857.0
2021-08-02 15:05:00,240.35,240.45,240.2,240.26,107969.0,233.3191,233.4161,233.1735,233.2317,107969.0
2021-08-02 15:10:00,240.26,240.27,239.97,240.07,128787.0,233.2317,233.2414,232.9502,233.0473,128787.0
2021-08-02 15:15:00,240.08,240.13,239.95,240.04,81656.0,233.057,233.1055,232.9308,233.0181,81656.0
2021-08-02 15:20:00,240.04,240.18,239.95,240.06,156409.0,233.0181,233.154,232.9308,233.0376,156409.0
2021-08-02 15:25:00,240.06,240.06,239.67,239.7,127537.0,233.0376,233.0376,232.659,232.6881,127537.0
2021-08-02 15:30:00,239.7,239.89,239.57,239.77,172812.0,232.6881,232.8725,232.5619,232.756,172812.0
2021-08-02 15:35:00,239.75,240.05,239.66,239.73,202229.0,232.7366,233.0278,232.6493,232.7172,202229.0
2021-08-02 15:40:00,239.73,239.92,239.58,239.72,163994.0,232.7172,232.9016,232.5716,232.7075,163994.0
2021-08-02 15:45:00,239.72,239.76,239.23,239.25,297064.0,232.7075,232.7463,232.2318,232.2512,297064.0
2021-08-02 15:50:00,239.27,239.48,238.37,238.61,476509.0,232.2707,232.4745,231.397,231.63,476509.0
2021-08-02 15:55:00,238.62,239.97,238.5,239.87,684358.0,231.6397,232.9502,231.5232,232.8531,684358.0
2021-08-03 09:30:00,240.63,241.39,240.02,240.35,281117.0,233.5909,234.3286,232.9987,233.3191,281117.0
2021-08-03 09:35:00,240.35,240.35,239.08,239.08,92746.0,233.3191,233.3191,232.0862,232.0862,92746.0
2021-08-03 09:40:00,239.07,239.6,238.49,239.42,101896.0,232.0765,232.591,231.5135,232.4163,101896.0
2021-08-03 09:45:00,239.5,239.7,238.99,239.01,68496.0,232.4939,232.6881,231.9989,232.0183,68496.0
2021-08-03 09:50:00,239.0,239.07,237.33,237.39,126878.0,232.0086,232.0765,230.3874,230.4457,126878.0
2021-08-03 09:55:00,237.36,237.53,236.17,236.55,133646.0,230.4165,230.5816,229.2613,229.6302,133646.0
2021-08-03 10:00:00,236.56,237.3,236.18,236.42,142214.0,229.6399,230.3583,229.2711,229.504,142214.0
2021-08-03 10:05:00,236.43,237.24,236.3,236.43,75853.0,229.5137,230.3,229.3875,229.5137,75853.0
2021-08-03 10:10:00,236.4,236.77,235.93,236.25,155670.0,229.4846,229.8438,229.0284,229.339,155670.0
2021-08-03 10:15:00,236.19,237.23,236.0,237.22,88845.0,229.2808,230.2903,229.0963,230.2806,88845.0
2021-08-03 10:20:00,237.21,237.47,236.8,236.8,54290.0,230.2709,230.5233,229.8729,229.8729,54290.0
2021-08-03 10:25:00,236.84,236.94,236.33,236.64,69929.0,229.9117,230.0088,229.4167,229.7176,69929.0
2021-08-03 10:30:00,236.66,237.02,236.29,236.29,55355.0,229.737,230.0865,229.3778,229.3778,55355.0
2021-08-03 10:35:00,236.32,236.44,235.97,236.02,75414.0,229.407,229.5234,229.0672,229.1157,75414.0
2021-08-03 10:40:00,236.02,236.19,235.62,235.63,81510.0,229.1157,229.2808,228.7274,228.7371,81510.0
2021-08-03 10:45:00,235.67,235.94,235.41,235.8,98564.0,228.776,229.0381,228.5236,228.9022,98564.0
2021-08-03 10:50:00,235.83,236.28,235.78,235.94,82051.0,228.9313,229.3681,228.8828,229.0381,82051.0
2021-08-03 10:55:00,235.95,236.03,235.69,235.83,78526.0,229.0478,229.1254,228.7954,228.9313,78526.0
2021-08-03 11:00:00,235.78,235.88,235.05,235.13,96686.0,228.8828,228.9798,228.1741,228.2518,96686.0
2021-08-03 11:05:00,235.18,235.19,234.77,234.92,151216.0,228.3003,228.31,227.9023,228.0479,151216.0
2021-08-03 11:10:00,234.93,235.2,234.68,234.93,121815.0,228.0576,228.3197,227.8149,228.0576,121815.0
2021-08-03 11:15:00,234.9,235.09,234.64,234.64,70268.0,228.0285,228.2129,227.7761,227.7761,70268.0
2021-08-03 11:20:00,234.65,234.66,234.13,234.2,105085.0,227.7858,227.7955,227.281,227.349,105085.0
2021-08-03 11:25:00,234.23,234.97,234.03,234.9,109633.0,227.3781,228.0964,227.1839,228.0285,109633.0
2021-08-03 11:30:00,234.95,235.43,234.95,235.33,97787.0,228.077,228.543,228.077,228.4459,97787.0
2021-08-03 11:35:00,235.38,235.77,235.38,235.63,61343.0,228.4945,228.873,228.4945,228.7371,61343.0
2021-08-03 11:40:00,235.64,236.26,235.53,236.15,115782.0,228.7468,229.3487,228.6401,229.2419,115782.0
2021-08-03 11:45:00,236.17,236.2,235.83,236.03,54353.0,229.2613,229.2905,228.9313,229.1254,54353.0
2021-08-03 11:50:00,236.03,236.09,235.53,235.59,90368.0,229.1254,229.1837,228.6401,228.6983,90368.0
2021-08-03 11:55:00,235.65,236.12,235.5,236.09,114334.0,228.7566,229.2128,228.6109,229.1837,114334.0
2021-08-03 12:00:00,236.18,236.28,235.65,235.72,70131.0,229.2711,229.3681,228.7566,228.8245,70131.0
2021-08-03 12:05:00,235.73,236.09,235.7,236.06,50297.0,228.8342,229.1837,228.8051,229.1546,50297.0
2021-08-03 12:10:00,236.05,236.06,235.82,235.84,27207.0,229.1449,229.1546,228.9216,228.941,27207.0
2021-08-03 12:15:00,235.89,236.16,235.89,236.06,82542.0,228.9895,229.2516,228.9895,229.1546,82542.0
2021-08-03 12:20:00,236.05,236.19,236.0,236.02,81206.0,229.1449,229.2808,229.0963,229.1157,81206.0
2021-08-03 12:25:00,236.02,236.16,235.98,236.12,96193.0,229.1157,229.2516,229.0769,229.2128,96193.0
2021-08-03 12:30:00,236.13,236.32,236.08,236.3,71708.0,229.2225,229.407,229.174,229.3875,71708.0
2021-08-03 12:35:00,236.3,236.46,236.15,236.46,81509.0,229.3875,229.5429,229.2419,229.5429,81509.0
2021-08-03 12:40:00,236.46,236.7,236.37,236.55,53955.0,229.5429,229.7758,229.4555,229.6302,53955.0
2021-08-03 12:45:00,236.56,236.7,236.55,236.59,47338.0,229.6399,229.7758,229.6302,229.6691,47338.0
2021-08-03 12:50:00,236.62,236.7,236.47,236.57,59484.0,229.6982,229.7758,229.5526,229.6496,59484.0
2021-08-03 12:55:00,236.58,236.63,236.18,236.52,58881.0,229.6594,229.7079,229.2711,229.6011,58881.0
2021-08-03 13:00:00,236.53,236.55,236.22,236.31,101963.0,229.6108,229.6302,229.3099,229.3972,101963.0
2021-08-03 13:05:00,236.34,236.52,236.21,236.27,71227.0,229.4264,229.6011,229.3002,229.3584,71227.0
2021-08-03 13:10:00,236.3,236.33,236.04,236.25,102980.0,229.3875,229.4167,229.1351,229.339,102980.0
2021-08-03 13:15:00,236.28,236.44,236.17,236.35,106753.0,229.3681,229.5234,229.2613,229.4361,106753.0
2021-08-03 13:20:00,236.34,236.53,236.17,236.49,102928.0,229.4264,229.6108,229.2613,229.572,102928.0
2021-08-03 13:25:00,236.49,236.66,236.41,236.56,43098.0,229.572,229.737,229.4943,229.6399,43098.0
2021-08-03 13:30:00,236.56,237.1,236.49,236.89,82416.0,229.6399,230.1641,229.572,229.9603,82416.0
2021-08-03 13:35:00,236.86,236.94,236.61,236.75,34507.0,229.9312,230.0088,229.6885,229.8244,34507.0
2021-08-03 13:40:00,236.75,236.81,236.68,236.69,32175.0,229.8244,229.8826,229.7564,229.7661,32175.0
2021-08-03 13:45:00,236.69,236.84,236.62,236.81,34409.0,229.7661,229.9117,229.6982,229.8826,34409.0
2021-08-03 13:50:00,236.82,236.87,236.67,236.76,43250.0,229.8923,229.9409,229.7467,229.8341,43250.0
2021-08-03 13:55:00,236.76,236.98,236.7,236.9,125483.0,229.8341,230.0476,229.7758,229.97,125483.0
2021-08-03 14:00:00,236.94,237.4,236.94,237.35,72181.0,230.0088,230.4554,230.0088,230.4068,72181.0
2021-08-03 14:05:00,237.34,237.64,237.24,237.55,31875.0,230.3971,230.6883,230.3,230.601,31875.0
2021-08-03 14:10:00,237.58,237.85,237.58,237.68,45431.0,230.6301,230.8922,230.6301,230.7272,45431.0
2021-08-03 14:15:00,237.67,238.15,237.66,238.04,84732.0,230.7175,231.1834,230.7078,231.0766,84732.0
2021-08-03 14:20:00,238.02,238.07,237.95,238.01,33759.0,231.0572,231.1058,230.9893,231.0475,33759.0
2021-08-03 14:25:00,238.0,238.59,237.99,238.25,122314.0,231.0378,231.6106,231.0281,231.2805,122314.0
2021-08-03 14:30:00,238.27,238.38,238.14,238.18,76552.0,231.2999,231.4067,231.1737,231.2125,76552.0
2021-08-03 14:35:00,238.23,238.43,238.23,238.41,45658.0,231.2611,231.4552,231.2611,231.4358,45658.0
2021-08-03 14:40:00,238.39,238.52,238.29,238.44,70621.0,231.4164,231.5426,231.3193,231.4649,70621.0
2021-08-03 14:45:00,238.45,238.45,237.85,237.85,91166.0,231.4746,231.4746,230.8922,230.8922,91166.0
2021-08-03 14:50:00,237.86,237.99,237.7,237.89,38746.0,230.9019,231.0281,230.7466,230.931,38746.0
2021-08-03 14:55:00,237.9,238.07,237.89,237.95,52403.0,230.9407,231.1058,230.931,230.9893,52403.0
2021-08-03 15:00:00,237.96,238.04,237.84,237.9,36984.0,230.999,231.0766,230.8825,230.9407,36984.0
2021-08-03 15:05:00,237.88,238.17,237.87,237.91,71375.0,230.9213,231.2028,230.9116,230.9504,71375.0
2021-08-03 15:10:00,237.93,237.93,237.66,237.72,32832.0,230.9699,230.9699,230.7078,230.766,32832.0
2021-08-03 15:15:00,237.73,238.07,237.73,237.97,61857.0,230.7757,231.1058,230.7757,231.0087,61857.0
2021-08-03 15:20:00,237.96,238.12,237.9,238.1,51002.0,230.999,231.1543,230.9407,231.1349,51002.0
2021-08-03 15:25:00,238.09,238.1,237.83,237.84,48196.0,231.1252,231.1349,230.8728,230.8825,48196.0
2021-08-03 15:30:00,237.81,237.9,237.68,237.83,116314.0,230.8534,230.9407,230.7272,230.8728,116314.0
2021-08-03 15:35:00,237.82,237.85,237.64,237.64,63338.0,230.8631,230.8922,230.6883,230.6883,63338.0
2021-08-03 15:40:00,237.68,237.93,237.62,237.7,85074.0,230.7272,230.9699,230.6689,230.7466,85074.0
2021-08-03 15:45:00,237.7,237.85,237.46,237.48,94054.0,230.7466,230.8922,230.5136,230.533,94054.0
2021-08-03 15:50:00,237.49,237.58,237.22,237.34,159677.0,230.5427,230.6301,230.2806,230.3971,159677.0
2021-08-03 15:55:00,237.35,237.49,236.96,237.09,445728.0,230.4068,230.5427,230.0282,230.1544,445728.0
2021-08-04 09:30:00,237.0,237.0,235.44,235.93,299486.0,230.0671,230.0671,228.5527,229.0284,299486.0
2021-08-04 09:35:00,235.92,237.22,235.92,236.62,72278.0,229.0187,230.2806,229.0187,229.6982,72278.0
2021-08-04 09:40:00,236.57,237.15,236.29,236.49,78443.0,229.6496,230.2127,229.3778,229.572,78443.0
2021-08-04 09:45:00,236.5,236.76,235.87,235.92,101249.0,229.5817,229.8341,228.9701,229.0187,101249.0
2021-08-04 09:50:00,235.9,236.27,235.9,236.18,99856.0,228.9992,229.3584,228.9992,229.2711,99856.0
2021-08-04 09:55:00,236.22,236.96,235.92,236.89,86571.0,229.3099,230.0282,229.0187,229.9603,86571.0
2021-08-04 10:00:00,236.96,237.16,236.77,236.92,85421.0,230.0282,230.2224,229.8438,229.9894,85421.0
2021-08-04 10:05:00,236.92,237.0,236.67,236.96,71776.0,229.9894,230.0671,229.7467,230.0282,71776.0
2021-08-04 10:10:00,236.93,237.05,236.44,236.59,57872.0,229.9991,230.1156,229.5234,229.6691,57872.0
2021-08-04 10:15:00,236.63,236.66,236.45,236.61,35986.0,229.7079,229.737,229.5332,229.6885,35986.0
2021-08-04 10:20:00,236.58,236.58,236.05,236.11,48126.0,229.6594,229.6594,229.1449,229.2031,48126.0
2021-08-04 10:25:00,236.11,236.73,236.03,236.14,81571.0,229.2031,229.805,229.1254,229.2322,81571.0
2021-08-04 10:30:00,236.16,236.3,236.04,236.06,32161.0,229.2516,229.3875,229.1351,229.1546,32161.0
2021-08-04 10:35:00,236.08,236.16,235.88,235.99,50020.0,229.174,229.2516,228.9798,229.0866,50020.0
2021-08-04 10:40:00,235.94,236.55,235.93,236.18,45860.0,229.0381,229.6302,229.0284,229.2711,45860.0
2021-08-04 10:45:00,236.18,236.6,236.16,236.35,57174.0,229.2711,229.6788,229.2516,229.4361,57174.0
2021-08-04 10:50:00,236.32,236.33,236.03,236.03,45555.0,229.407,229.4167,229.1254,229.1254,45555.0
2021-08-04 10:55:00,236.07,236.12,235.6,235.82,70096.0,229.1643,229.2128,228.708,228.9216,70096.0
2021-08-04 11:00:00,235.8,236.06,235.78,235.98,76305.0,228.9022,229.1546,228.8828,229.0769,76305.0
2021-08-04 11:05:00,235.98,236.39,235.92,236.33,43183.0,229.0769,229.4749,229.0187,229.4167,43183.0
2021-08-04 11:10:00,236.33,236.44,236.05,236.13,28444.0,229.4167,229.5234,229.1449,229.2225,28444.0
2021-08-04 11:15:00,236.11,236.35,236.0,236.06,77944.0,229.2031,229.4361,229.0963,229.1546,77944.0
2021-08-04 11:20:00,236.05,236.11,235.87,236.06,39267.0,229.1449,229.2031,228.9701,229.1546,39267.0
2021-08-04 11:25:00,236.06,236.06,235.63,235.72,40409.0,229.1546,229.1546,228.7371,228.8245,40409.0
2021-08-04 11:30:00,235.73,235.94,235.41,235.9,76444.0,228.8342,229.0381,228.5236,228.9992,76444.0
2021-08-04 11:35:00,235.91,235.98,235.65,235.69,36366.0,229.009,229.0769,228.7566,228.7954,36366.0
2021-08-04 11:40:00,235.79,235.88,235.67,235.82,28888.0,228.8925,228.9798,228.776,228.9216,28888.0
2021-08-04 11:45:00,235.78,235.88,235.67,235.7,58668.0,228.8828,228.9798,228.776,228.8051,58668.0
2021-08-04 11:50:00,235.68,235.8,235.54,235.63,44141.0,228.7857,228.9022,228.6498,228.7371,44141.0
2021-08-04 11:55:00,235.64,235.78,235.57,235.67,35139.0,228.7468,228.8828,228.6789,228.776,35139.0
2021-08-04 12:00:00,235.66,235.66,235.5,235.58,32538.0,228.7663,228.7663,228.6109,228.6886,32538.0
2021-08-04 12:05:00,235.59,235.72,235.52,235.54,33563.0,228.6983,228.8245,228.6304,228.6498,33563.0
2021-08-04 12:10:00,235.54,235.64,235.42,235.51,41991.0,228.6498,228.7468,228.5333,228.6207,41991.0
2021-08-04 12:15:00,235.49,235.76,235.48,235.56,52286.0,228.6012,228.8633,228.5915,228.6692,52286.0
2021-08-04 12:20:00,235.56,235.58,235.39,235.45,26493.0,228.6692,228.6886,228.5042,228.5624,26493.0
2021-08-04 12:25:00,235.47,235.62,235.07,235.16,53318.0,228.5818,228.7274,228.1935,228.2809,53318.0
2021-08-04 12:30:00,235.17,235.22,235.05,235.19,22488.0,228.2906,228.3391,228.1741,228.31,22488.0
2021-08-04 12:35:00,235.18,235.2,235.05,235.16,24140.0,228.3003,228.3197,228.1741,228.2809,24140.0
2021-08-04 12:40:00,235.15,235.37,235.15,235.25,22447.0,228.2712,228.4847,228.2712,228.3683,22447.0
2021-08-04 12:45:00,235.26,235.55,235.26,235.51,25719.0,228.378,228.6595,228.378,228.6207,25719.0
2021-08-04 12:50:00,235.5,235.59,235.41,235.56,21983.0,228.6109,228.6983,228.5236,228.6692,21983.0
2021-08-04 12:55:00,235.6,235.78,235.53,235.59,32253.0,228.708,228.8828,228.6401,228.6983,32253.0
2021-08-04 13:00:00,235.59,235.88,235.5,235.86,55404.0,228.6983,228.9798,228.6109,228.9604,55404.0
2021-08-04 13:05:00,235.83,236.08,235.83,236.05,25785.0,228.9313,229.174,228.9313,229.1449,25785.0
2021-08-04 13:10:00,236.06,236.31,236.02,236.31,77330.0,229.1546,229.3972,229.1157,229.3972,77330.0
2021-08-04 13:15:00,236.3,236.36,236.21,236.25,28614.0,229.3875,229.4458,229.3002,229.339,28614.0
2021-08-04 13:20:00,236.25,236.57,236.23,236.54,67185.0,229.339,229.6496,229.3196,229.6205,67185.0
2021-08-04 13:25:00,236.53,236.91,236.53,236.88,73245.0,229.6108,229.9797,229.6108,229.9506,73245.0
2021-08-04 13:30:00,236.9,237.03,236.5,236.55,69400.0,229.97,230.0962,229.5817,229.6302,69400.0
2021-08-04 13:35:00,236.55,236.79,236.5,236.74,44676.0,229.6302,229.8632,229.5817,229.8147,44676.0
2021-08-04 13:40:00,236.76,236.81,236.57,236.59,39723.0,229.8341,229.8826,229.6496,229.6691,39723.0
2021-08-04 13:45:00,236.6,236.82,236.55,236.72,55349.0,229.6788,229.8923,229.6302,229.7953,55349.0
2021-08-04 13:50:00,236.71,237.2,236.64,237.19,63044.0,229.7855,230.2612,229.7176,230.2515,63044.0
2021-08-04 13:55:00,237.19,237.32,237.05,237.31,34241.0,230.2515,230.3777,230.1156,230.368,34241.0
2021-08-04 14:00:00,237.31,237.45,237.21,237.28,63102.0,230.368,230.5039,230.2709,230.3389,63102.0
2021-08-04 14:05:00,237.28,237.55,237.28,237.51,34532.0,230.3389,230.601,230.3389,230.5621,34532.0
2021-08-04 14:10:00,237.5,237.53,237.36,237.41,35690.0,230.5524,230.5816,230.4165,230.4651,35690.0
2021-08-04 14:15:00,237.39,237.4,237.17,237.19,28806.0,230.4457,230.4554,230.2321,230.2515,28806.0
2021-08-04 14:20:00,237.18,237.24,237.01,237.02,75284.0,230.2418,230.3,230.0768,230.0865,75284.0
2021-08-04 14:25:00,237.04,237.06,236.92,237.0,41749.0,230.1059,230.1253,229.9894,230.0671,41749.0
2021-08-04 14:30:00,237.01,237.12,236.93,237.09,53383.0,230.0768,230.1836,229.9991,230.1544,53383.0
2021-08-04 14:35:00,237.08,237.15,236.95,237.15,40919.0,230.1447,230.2127,230.0185,230.2127,40919.0
2021-08-04 14:40:00,237.15,237.26,237.08,237.15,34569.0,230.2127,230.3195,230.1447,230.2127,34569.0
2021-08-04 14:45:00,237.14,237.15,236.7,236.85,29420.0,230.203,230.2127,229.7758,229.9215,29420.0
2021-08-04 14:50:00,236.85,236.85,236.68,236.81,29763.0,229.9215,229.9215,229.7564,229.8826,29763.0
2021-08-04 14:55:00,236.82,236.97,236.72,236.88,33611.0,229.8923,230.0379,229.7953,229.9506,33611.0
2021-08-04 15:00:00,236.86,236.9,236.75,236.76,31332.0,229.9312,229.97,229.8244,229.8341,31332.0
2021-08-04 15:05:00,236.73,236.83,236.69,236.73,22336.0,229.805,229.902,229.7661,229.805,22336.0
2021-08-04 15:10:00,236.72,236.89,236.72,236.86,32567.0,229.7953,229.9603,229.7953,229.9312,32567.0
2021-08-04 15:15:00,236.86,236.86,236.44,236.45,53445.0,229.9312,229.9312,229.5234,229.5332,53445.0
2021-08-04 15:20:00,236.47,236.9,236.37,236.9,67958.0,229.5526,229.97,229.4555,229.97,67958.0
2021-08-04 15:25:00,236.9,236.98,236.81,236.86,58813.0,229.97,230.0476,229.8826,229.9312,58813.0
2021-08-04 15:30:00,236.86,236.87,236.67,236.77,53687.0,229.9312,229.9409,229.7467,229.8438,53687.0
2021-08-04 15:35:00,236.76,236.95,236.74,236.95,45265.0,229.8341,230.0185,229.8147,230.0185,45265.0
2021-08-04 15:40:00,236.95,236.99,236.78,236.96,54517.0,230.0185,230.0574,229.8535,230.0282,54517.0
2021-08-04 15:45:00,236.98,236.99,236.67,236.67,64502.0,230.0476,230.0574,229.7467,229.7467,64502.0
2021-08-04 15:50:00,236.73,236.81,236.64,236.66,70294.0,229.805,229.8826,229.7176,229.737,70294.0
2021-08-04 15:55:00,236.65,236.78,236.23,236.68,183952.0,229.7273,229.8535,229.3196,229.7564,183952.0
2021-08-05 09:30:00,236.61,237.52,236.43,236.92,170683.0,229.6885,230.5719,229.5137,229.9894,170683.0
2021-08-05 09:35:00,236.94,237.9,236.84,237.88,48397.0,230.0088,230.9407,229.9117,230.9213,48397.0
2021-08-05 09:40:00,237.85,238.11,237.46,237.95,54547.0,230.8922,231.1446,230.5136,230.9893,54547.0
2021-08-05 09:45:00,237.99,238.22,237.45,237.59,85078.0,231.0281,231.2514,230.5039,230.6398,85078.0
2021-08-05 09:50:00,237.6,238.36,237.42,238.27,108210.0,230.6495,231.3873,230.4748,231.2999,108210.0
2021-08-05 09:55:00,238.27,238.27,237.79,238.11,46576.0,231.2999,231.2999,230.834,231.1446,46576.0
2021-08-05 10:00:00,238.12,238.43,237.9,238.37,96255.0,231.1543,231.4552,230.9407,231.397,96255.0
2021-08-05 10:05:00,238.4,238.8,238.17,238.74,71138.0,231.4261,231.8144,231.2028,231.7562,71138.0
2021-08-05 10:10:00,238.73,238.98,238.61,238.86,42478.0,231.7465,231.9891,231.63,231.8727,42478.0
2021-08-05 10:15:00,238.87,238.91,238.23,238.25,88492.0,231.8824,231.9212,231.2611,231.2805,88492.0
2021-08-05 10:20:00,238.25,239.08,238.21,239.04,45416.0,231.2805,232.0862,231.2417,232.0474,45416.0
2021-08-05 10:25:00,239.04,239.21,238.65,238.72,35597.0,232.0474,232.2124,231.6688,231.7367,35597.0
2021-08-05 10:30:00,238.73,239.0,238.68,238.91,59306.0,231.7465,232.0086,231.6979,231.9212,59306.0
2021-08-05 10:35:00,238.97,239.08,238.88,239.06,33751.0,231.9794,232.0862,231.8921,232.0668,33751.0
2021-08-05 10:40:00,239.06,239.48,239.05,239.4,75378.0,232.0668,232.4745,232.0571,232.3969,75378.0
2021-08-05 10:45:00,239.4,239.59,239.29,239.47,42181.0,232.3969,232.5813,232.2901,232.4648,42181.0
2021-08-05 10:50:00,239.45,239.9,239.43,239.9,47020.0,232.4454,232.8822,232.426,232.8822,47020.0
2021-08-05 10:55:00,239.9,239.91,239.62,239.83,78224.0,232.8822,232.8919,232.6104,232.8143,78224.0
2021-08-05 11:00:00,239.81,239.81,239.5,239.65,42783.0,232.7949,232.7949,232.4939,232.6395,42783.0
2021-08-05 11:05:00,239.65,239.7,239.47,239.49,35218.0,232.6395,232.6881,232.4648,232.4842,35218.0
2021-08-05 11:10:00,239.46,239.59,239.32,239.52,87904.0,232.4551,232.5813,232.3192,232.5133,87904.0
2021-08-05 11:15:00,239.5,240.23,239.5,239.94,64539.0,232.4939,233.2026,232.4939,232.9211,64539.0
2021-08-05 11:20:00,239.97,240.05,239.53,239.65,80295.0,232.9502,233.0278,232.5231,232.6395,80295.0
2021-08-05 11:25:00,239.65,239.79,239.39,239.57,56691.0,232.6395,232.7754,232.3872,232.5619,56691.0
2021-08-05 11:30:00,239.54,239.66,239.27,239.27,40468.0,232.5328,232.6493,232.2707,232.2707,40468.0
2021-08-05 11:35:00,239.27,239.28,238.87,238.92,43270.0,232.2707,232.2804,231.8824,231.9309,43270.0
2021-08-05 11:40:00,238.91,239.11,238.81,239.09,88596.0,231.9212,232.1153,231.8241,232.0959,88596.0
2021-08-05 11:45:00,239.14,239.26,239.02,239.19,27723.0,232.1445,232.261,232.028,232.193,27723.0
2021-08-05 11:50:00,239.18,239.25,239.06,239.18,20567.0,232.1833,232.2512,232.0668,232.1833,20567.0
2021-08-05 11:55:00,239.19,239.2,238.81,238.93,29803.0,232.193,232.2027,231.8241,231.9406,29803.0
2021-08-05 12:00:00,238.93,239.05,238.83,238.89,37631.0,231.9406,232.0571,231.8435,231.9018,37631.0
2021-08-05 12:05:00,238.87,239.63,238.84,239.09,78689.0,231.8824,232.6201,231.8532,232.0959,78689.0
2021-08-05 12:10:00,239.12,239.44,239.12,239.44,39726.0,232.125,232.4357,232.125,232.4357,39726.0
2021-08-05 12:15:00,239.44,239.44,239.26,239.35,91765.0,232.4357,232.4357,232.261,232.3483,91765.0
2021-08-05 12:20:00,239.32,239.39,239.23,239.28,24274.0,232.3192,232.3872,232.2318,232.2804,24274.0
2021-08-05 12:25:00,239.29,239.29,239.14,239.17,14392.0,232.2901,232.2901,232.1445,232.1736,14392.0
2021-08-05 12:30:00,239.23,239.36,239.22,239.35,13046.0,232.2318,232.358,232.2221,232.3483,13046.0
2021-08-05 12:35:00,239.35,239.38,239.23,239.33,16927.0,232.3483,232.3774,232.2318,232.3289,16927.0
2021-08-05 12:40:00,239.33,239.34,239.21,239.34,16850.0,232.3289,232.3386,232.2124,232.3386,16850.0
2021-08-05 12:45:00,239.34,239.34,239.17,239.26,18034.0,232.3386,232.3386,232.1736,232.261,18034.0
2021-08-05 12:50:00,239.3,239.36,239.13,239.14,14886.0,232.2998,232.358,232.1348,232.1445,14886.0
2021-08-05 12:55:00,239.14,239.23,239.07,239.2,17779.0,232.1445,232.2318,232.0765,232.2027,17779.0
2021-08-05 13:00:00,239.19,239.26,239.0,239.26,23957.0,232.193,232.261,232.0086,232.261,23957.0
2021-08-05 13:05:00,239.26,239.47,239.17,239.46,17312.0,232.261,232.4648,232.1736,232.4551,17312.0
2021-08-05 13:10:00,239.48,239.5,239.18,239.45,17904.0,232.4745,232.4939,232.1833,232.4454,17904.0
2021-08-05 13:15:00,239.43,239.49,239.32,239.45,14569.0,232.426,232.4842,232.3192,232.4454,14569.0
2021-08-05 13:20:00,239.46,239.5,239.36,239.39,13644.0,232.4551,232.4939,232.358,232.3872,13644.0
2021-08-05 13:25:00,239.38,239.41,239.34,239.36,10372.0,232.3774,232.4066,232.3386,232.358,10372.0
2021-08-05 13:30:00,239.35,239.41,239.33,239.35,9034.0,232.3483,232.4066,232.3289,232.3483,9034.0
2021-08-05 13:35:00,239.36,239.42,239.32,239.36,11481.0,232.358,232.4163,232.3192,232.358,11481.0
2021-08-05 13:40:00,239.37,239.38,239.3,239.31,9526.0,232.3677,232.3774,232.2998,232.3095,9526.0
2021-08-05 13:45:00,239.32,239.38,239.26,239.31,13716.0,232.3192,232.3774,232.261,232.3095,13716.0
2021-08-05 13:50:00,239.29,239.45,239.28,239.42,17078.0,232.2901,232.4454,232.2804,232.4163,17078.0
2021-08-05 13:55:00,239.42,239.46,239.33,239.42,11986.0,232.4163,232.4551,232.3289,232.4163,11986.0
2021-08-05 14:00:00,239.42,239.64,239.41,239.51,15985.0,232.4163,232.6298,232.4066,232.5036,15985.0
2021-08-05 14:05:00,239.47,239.57,239.47,239.55,13871.0,232.4648,232.5619,232.4648,232.5425,13871.0
2021-08-05 14:10:00,239.57,239.63,239.49,239.5,14369.0,232.5619,232.6201,232.4842,232.4939,14369.0
2021-08-05 14:15:00,239.5,239.55,239.45,239.46,31678.0,232.4939,232.5425,232.4454,232.4551,31678.0
2021-08-05 14:20:00,239.46,239.48,239.37,239.4,20008.0,232.4551,232.4745,232.3677,232.3969,20008.0
2021-08-05 14:25:00,239.4,239.5,239.4,239.41,14031.0,232.3969,232.4939,232.3969,232.4066,14031.0
2021-08-05 14:30:00,239.4,239.42,239.3,239.4,30682.0,232.3969,232.4163,232.2998,232.3969,30682.0
2021-08-05 14:35:00,239.4,239.48,239.36,239.36,17232.0,232.3969,232.4745,232.358,232.358,17232.0
2021-08-05 14:40:00,239.36,239.47,239.35,239.42,19762.0,232.358,232.4648,232.3483,232.4163,19762.0
2021-08-05 14:45:00,239.41,239.46,239.3,239.35,20100.0,232.4066,232.4551,232.2998,232.3483,20100.0
2021-08-05 14:50:00,239.36,239.43,239.29,239.36,18511.0,232.358,232.426,232.2901,232.358,18511.0
2021-08-05 14:55:00,239.35,239.43,239.24,239.4,40289.0,232.3483,232.426,232.2415,232.3969,40289.0
2021-08-05 15:00:00,239.4,239.62,239.37,239.62,28340.0,232.3969,232.6104,232.3677,232.6104,28340.0
2021-08-05 15:05:00,239.62,239.63,239.49,239.57,30874.0,232.6104,232.6201,232.4842,232.5619,30874.0
2021-08-05 15:10:00,239.56,239.6,239.45,239.46,30260.0,232.5522,232.591,232.4454,232.4551,30260.0
2021-08-05 15:15:00,239.46,239.48,239.37,239.39,24823.0,232.4551,232.4745,232.3677,232.3872,24823.0
2021-08-05 15:20:00,239.41,239.51,239.38,239.51,28785.0,232.4066,232.5036,232.3774,232.5036,28785.0
2021-08-05 15:25:00,239.51,239.58,239.44,239.51,100842.0,232.5036,232.5716,232.4357,232.5036,100842.0
2021-08-05 15:30:00,239.51,239.78,239.41,239.77,55137.0,232.5036,232.7657,232.4066,232.756,55137.0
2021-08-05 15:35:00,239.77,239.92,239.71,239.92,79373.0,232.756,232.9016,232.6978,232.9016,79373.0
2021-08-05 15:40:00,239.92,239.92,239.64,239.81,82636.0,232.9016,232.9016,232.6298,232.7949,82636.0
2021-08-05 15:45:00,239.81,239.83,239.73,239.81,51955.0,232.7949,232.8143,232.7172,232.7949,51955.0
2021-08-05 15:50:00,239.81,239.94,239.59,239.73,115615.0,232.7949,232.9211,232.5813,232.7172,115615.0
2021-08-05 15:55:00,239.72,240.25,239.69,240.22,218237.0,232.7075,233.222,232.6784,233.1929,218237.0
2021-08-06 09:30:00,240.0,241.07,240.0,240.15,161538.0,232.9793,234.018,232.9793,233.1249,161538.0
2021-08-06 09:35:00,240.19,240.7,239.86,240.7,47835.0,233.1637,233.6588,232.8434,233.6588,47835.0
2021-08-06 09:40:00,240.71,241.03,240.54,240.78,55229.0,233.6685,233.9792,233.5035,233.7365,55229.0
2021-08-06 09:45:00,240.77,241.75,240.76,241.59,145122.0,233.7268,234.6781,233.7171,234.5228,145122.0
2021-08-06 09:50:00,241.63,242.05,241.43,241.92,90239.0,234.5616,234.9693,234.3675,234.8431,90239.0
2021-08-06 09:55:00,241.88,241.88,240.89,240.96,41499.0,234.8043,234.8043,233.8433,233.9112,41499.0
2021-08-06 10:00:00,241.0,241.41,240.76,241.34,46319.0,233.9501,234.3481,233.7171,234.2801,46319.0
2021-08-06 10:05:00,241.31,241.82,241.29,241.78,43314.0,234.251,234.7461,234.2316,234.7072,43314.0
2021-08-06 10:10:00,241.76,241.97,241.5,241.74,33009.0,234.6878,234.8917,234.4354,234.6684,33009.0
2021-08-06 10:15:00,241.71,241.71,241.14,241.17,52179.0,234.6393,234.6393,234.086,234.1151,52179.0
2021-08-06 10:20:00,241.11,241.87,241.09,241.87,35077.0,234.0568,234.7946,234.0374,234.7946,35077.0
2021-08-06 10:25:00,241.86,242.09,241.74,242.09,45350.0,234.7849,235.0082,234.6684,235.0082,45350.0
2021-08-06 10:30:00,242.08,242.34,241.84,242.05,56500.0,234.9985,235.2509,234.7655,234.9693,56500.0
2021-08-06 10:35:00,242.05,242.09,241.84,242.0,35622.0,234.9693,235.0082,234.7655,234.9208,35622.0
2021-08-06 10:40:00,242.0,242.17,241.84,242.05,35191.0,234.9208,235.0858,234.7655,234.9693,35191.0
2021-08-06 10:45:00,242.08,242.08,241.86,241.98,48820.0,234.9985,234.9985,234.7849,234.9014,48820.0
2021-08-06 10:50:00,241.98,242.03,241.75,241.78,34218.0,234.9014,234.9499,234.6781,234.7072,34218.0
2021-08-06 10:55:00,241.78,241.95,241.46,241.88,42353.0,234.7072,234.8723,234.3966,234.8043,42353.0
2021-08-06 11:00:00,241.9,242.08,241.82,241.91,39952.0,234.8237,234.9985,234.7461,234.8334,39952.0
2021-08-06 11:05:00,241.96,242.23,241.9,242.13,27393.0,234.882,235.1441,234.8237,235.047,27393.0
2021-08-06 11:10:00,242.17,242.6,242.14,242.31,84365.0,235.0858,235.5032,235.0567,235.2217,84365.0
2021-08-06 11:15:00,242.35,242.5,242.22,242.36,29263.0,235.2606,235.4062,235.1344,235.2703,29263.0
2021-08-06 11:20:00,242.35,242.54,242.05,242.4,83579.0,235.2606,235.445,234.9693,235.3091,83579.0
2021-08-06 11:25:00,242.43,242.45,242.07,242.15,48006.0,235.3382,235.3576,234.9888,235.0664,48006.0
2021-08-06 11:30:00,242.11,242.11,241.74,241.77,23567.0,235.0276,235.0276,234.6684,234.6975,23567.0
2021-08-06 11:35:00,241.76,241.82,241.61,241.61,16707.0,234.6878,234.7461,234.5422,234.5422,16707.0
2021-08-06 11:40:00,241.62,241.75,241.52,241.6,10639.0,234.5519,234.6781,234.4548,234.5325,10639.0
2021-08-06 11:45:00,241.61,241.89,241.58,241.7,13565.0,234.5422,234.814,234.5131,234.6296,13565.0
2021-08-06 11:50:00,241.7,241.84,241.65,241.73,21668.0,234.6296,234.7655,234.581,234.6587,21668.0
2021-08-06 11:55:00,241.73,242.2,241.68,242.16,16813.0,234.6587,235.1149,234.6102,235.0761,16813.0
2021-08-06 12:00:00,242.2,242.22,242.03,242.05,32178.0,235.1149,235.1344,234.9499,234.9693,32178.0
2021-08-06 12:05:00,242.04,242.23,242.01,242.14,32732.0,234.9596,235.1441,234.9305,235.0567,32732.0
2021-08-06 12:10:00,242.14,242.27,242.05,242.27,32600.0,235.0567,235.1829,234.9693,235.1829,32600.0
2021-08-06 12:15:00,242.29,242.29,242.06,242.12,33713.0,235.2023,235.2023,234.979,235.0373,33713.0
2021-08-06 12:20:00,242.16,242.38,242.16,242.2,25677.0,235.0761,235.2897,235.0761,235.1149,25677.0
2021-08-06 12:25:00,242.21,242.25,242.11,242.18,15932.0,235.1247,235.1635,235.0276,235.0955,15932.0
2021-08-06 12:30:00,242.18,242.21,241.94,241.98,22283.0,235.0955,235.1247,234.8626,234.9014,22283.0
2021-08-06 12:35:00,241.98,242.12,241.93,242.06,44818.0,234.9014,235.0373,234.8528,234.979,44818.0
2021-08-06 12:40:00,242.05,242.05,241.82,241.88,14766.0,234.9693,234.9693,234.7461,234.8043,14766.0
2021-08-06 12:45:00,241.9,242.1,241.9,242.06,15261.0,234.8237,235.0179,234.8237,234.979,15261.0
2021-08-06 12:50:00,242.12,242.2,242.08,242.12,10837.0,235.0373,235.1149,234.9985,235.0373,10837.0
2021-08-06 12:55:00,242.09,242.13,241.87,241.91,12586.0,235.0082,235.047,234.7946,234.8334,12586.0
2021-08-06 13:00:00,241.9,241.9,241.73,241.74,23589.0,234.8237,234.8237,234.6587,234.6684,23589.0
2021-08-06 13:05:00,241.74,241.82,241.59,241.61,17768.0,234.6684,234.7461,234.5228,234.5422,17768.0
2021-08-06 13:10:00,241.62,241.63,241.08,241.39,100375.0,234.5519,234.5616,234.0277,234.3286,100375.0
2021-08-06 13:15:00,241.43,241.49,241.28,241.45,32717.0,234.3675,234.4257,234.2219,234.3869,32717.0
2021-08-06 13:20:00,241.45,241.52,241.39,241.5,14301.0,234.3869,234.4548,234.3286,234.4354,14301.0
2021-08-06 13:25:00,241.5,241.69,241.48,241.63,20381.0,234.4354,234.6199,234.416,234.5616,20381.0
2021-08-06 13:30:00,241.62,241.73,241.61,241.66,14177.0,234.5519,234.6587,234.5422,234.5907,14177.0
2021-08-06 13:35:00,241.67,241.72,241.6,241.6,8913.0,234.6005,234.649,234.5325,234.5325,8913.0
2021-08-06 13:40:00,241.62,241.63,241.46,241.47,10038.0,234.5519,234.5616,234.3966,234.4063,10038.0
2021-08-06 13:45:00,241.44,241.6,241.43,241.55,18189.0,234.3772,234.5325,234.3675,234.484,18189.0
2021-08-06 13:50:00,241.56,241.7,241.55,241.61,8744.0,234.4937,234.6296,234.484,234.5422,8744.0
2021-08-06 13:55:00,241.63,241.77,241.62,241.71,14942.0,234.5616,234.6975,234.5519,234.6393,14942.0
2021-08-06 14:00:00,241.74,241.8,241.71,241.74,10826.0,234.6684,234.7267,234.6393,234.6684,10826.0
2021-08-06 14:05:00,241.73,241.78,241.62,241.64,11257.0,234.6587,234.7072,234.5519,234.5713,11257.0
2021-08-06 14:10:00,241.65,241.66,241.6,241.61,12197.0,234.581,234.5907,234.5325,234.5422,12197.0
2021-08-06 14:15:00,241.62,241.73,241.59,241.64,15282.0,234.5519,234.6587,234.5228,234.5713,15282.0
2021-08-06 14:20:00,241.65,241.65,241.38,241.48,14937.0,234.581,234.581,234.3189,234.416,14937.0
2021-08-06 14:25:00,241.49,241.56,241.39,241.4,17797.0,234.4257,234.4937,234.3286,234.3384,17797.0
2021-08-06 14:30:00,241.4,241.55,241.36,241.51,19782.0,234.3384,234.484,234.2995,234.4451,19782.0
2021-08-06 14:35:00,241.49,241.49,241.33,241.37,13681.0,234.4257,234.4257,234.2704,234.3092,13681.0
2021-08-06 14:40:00,241.36,241.38,241.25,241.37,14393.0,234.2995,234.3189,234.1927,234.3092,14393.0
2021-08-06 14:45:00,241.38,241.38,241.02,241.04,40806.0,234.3189,234.3189,233.9695,233.9889,40806.0
2021-08-06 14:50:00,241.05,241.09,240.96,241.01,40930.0,233.9986,234.0374,233.9112,233.9598,40930.0
2021-08-06 14:55:00,241.01,241.06,240.89,240.91,23099.0,233.9598,234.0083,233.8433,233.8627,23099.0
2021-08-06 15:00:00,240.89,240.91,240.79,240.89,20940.0,233.8433,233.8627,233.7462,233.8433,20940.0
2021-08-06 15:05:00,240.88,241.02,240.88,241.0,14777.0,233.8336,233.9695,233.8336,233.9501,14777.0
2021-08-06 15:10:00,240.98,241.05,240.92,241.04,14524.0,233.9306,233.9986,233.8724,233.9889,14524.0
2021-08-06 15:15:00,241.04,241.06,241.0,241.05,21905.0,233.9889,234.0083,233.9501,233.9986,21905.0
2021-08-06 15:20:00,241.05,241.13,240.98,241.03,27724.0,233.9986,234.0763,233.9306,233.9792,27724.0
2021-08-06 15:25:00,241.03,241.26,241.03,241.16,20089.0,233.9792,234.2024,233.9792,234.1054,20089.0
2021-08-06 15:30:00,241.16,241.25,241.07,241.22,27991.0,234.1054,234.1927,234.018,234.1636,27991.0
2021-08-06 15:35:00,241.27,241.35,241.0,241.07,47925.0,234.2122,234.2898,233.9501,234.018,47925.0
2021-08-06 15:40:00,241.1,241.13,240.75,240.76,44527.0,234.0471,234.0763,233.7074,233.7171,44527.0
2021-08-06 15:45:00,240.78,240.92,240.7,240.89,57357.0,233.7365,233.8724,233.6588,233.8433,57357.0
2021-08-06 15:50:00,240.87,241.07,240.78,240.95,63923.0,233.8239,234.018,233.7365,233.9015,63923.0
2021-08-06 15:55:00,240.96,241.44,240.91,241.41,185872.0,233.9112,234.3772,233.8627,234.3481,185872.0
2021-08-09 09:30:00,241.75,242.18,240.51,240.53,138315.0,234.6781,235.0955,233.4744,233.4938,138315.0
2021-08-09 09:35:00,240.51,240.51,239.26,240.02,70700.0,233.4744,233.4744,232.261,232.9987,70700.0
2021-08-09 09:40:00,239.97,240.24,239.82,240.23,58354.0,232.9502,233.2123,232.8046,233.2026,58354.0
2021-08-09 09:45:00,240.24,240.69,240.09,240.44,30124.0,233.2123,233.6491,233.0667,233.4064,30124.0
2021-08-09 09:50:00,240.41,240.88,240.29,240.54,44219.0,233.3773,233.8336,233.2608,233.5035,44219.0
2021-08-09 09:55:00,240.54,240.7,239.97,240.05,45489.0,233.5035,233.6588,232.9502,233.0278,45489.0
2021-08-09 10:00:00,240.03,240.04,239.53,239.85,35354.0,233.0084,233.0181,232.5231,232.8337,35354.0
2021-08-09 10:05:00,239.85,239.9,239.68,239.82,25880.0,232.8337,232.8822,232.6687,232.8046,25880.0
2021-08-09 10:10:00,239.79,240.06,239.78,239.9,24419.0,232.7754,233.0376,232.7657,232.8822,24419.0
2021-08-09 10:15:00,239.85,240.21,239.82,240.21,24358.0,232.8337,233.1832,232.8046,233.1832,24358.0
2021-08-09 10:20:00,240.21,240.32,240.13,240.29,26885.0,233.1832,233.2899,233.1055,233.2608,26885.0
2021-08-09 10:25:00,240.3,240.38,240.0,240.01,14074.0,233.2705,233.3482,232.9793,232.989,14074.0
2021-08-09 10:30:00,240.02,240.19,239.92,239.95,23937.0,232.9987,233.1637,232.9016,232.9308,23937.0
2021-08-09 10:35:00,239.93,240.18,239.9,239.91,15912.0,232.9114,233.154,232.8822,232.8919,15912.0
2021-08-09 10:40:00,239.84,239.88,239.64,239.84,18282.0,232.824,232.8628,232.6298,232.824,18282.0
2021-08-09 10:45:00,239.86,239.92,239.54,239.56,31851.0,232.8434,232.9016,232.5328,232.5522,31851.0
2021-08-09 10:50:00,239.53,240.0,239.52,239.76,38000.0,232.5231,232.9793,232.5133,232.7463,38000.0
2021-08-09 10:55:00,239.76,239.79,239.39,239.65,34239.0,232.7463,232.7754,232.3872,232.6395,34239.0
2021-08-09 11:00:00,239.65,239.65,239.25,239.4,27397.0,232.6395,232.6395,232.2512,232.3969,27397.0
2021-08-09 11:05:00,239.37,239.39,239.16,239.17,43829.0,232.3677,232.3872,232.1639,232.1736,43829.0
2021-08-09 11:10:00,239.21,239.22,239.03,239.07,23205.0,232.2124,232.2221,232.0377,232.0765,23205.0
2021-08-09 11:15:00,239.04,239.22,238.73,239.0,58631.0,232.0474,232.2221,231.7465,232.0086,58631.0
2021-08-09 11:20:00,238.98,239.17,238.9,239.12,20392.0,231.9891,232.1736,231.9115,232.125,20392.0
2021-08-09 11:25:00,239.12,239.22,239.03,239.12,24155.0,232.125,232.2221,232.0377,232.125,24155.0
2021-08-09 11:30:00,239.15,239.29,239.05,239.29,20141.0,232.1542,232.2901,232.0571,232.2901,20141.0
2021-08-09 11:35:00,239.31,239.35,239.12,239.19,22257.0,232.3095,232.3483,232.125,232.193,22257.0
2021-08-09 11:40:00,239.2,239.35,239.16,239.35,30594.0,232.2027,232.3483,232.1639,232.3483,30594.0
2021-08-09 11:45:00,239.35,239.42,239.27,239.36,27735.0,232.3483,232.4163,232.2707,232.358,27735.0
2021-08-09 11:50:00,239.35,239.37,239.1,239.13,36554.0,232.3483,232.3677,232.1056,232.1348,36554.0
2021-08-09 11:55:00,239.13,239.23,238.9,238.96,20079.0,232.1348,232.2318,231.9115,231.9697,20079.0
2021-08-09 12:00:00,238.97,239.03,238.8,238.87,31001.0,231.9794,232.0377,231.8144,231.8824,31001.0
2021-08-09 12:05:00,238.87,238.9,238.56,238.74,31010.0,231.8824,231.9115,231.5814,231.7562,31010.0
2021-08-09 12:10:00,238.77,238.85,238.69,238.83,19154.0,231.7853,231.8629,231.7076,231.8435,19154.0
2021-08-09 12:15:00,238.84,238.88,238.74,238.88,25564.0,231.8532,231.8921,231.7562,231.8921,25564.0
2021-08-09 12:20:00,238.87,239.01,238.76,238.94,19759.0,231.8824,232.0183,231.7756,231.9503,19759.0
2021-08-09 12:25:00,238.93,238.98,238.83,238.9,15990.0,231.9406,231.9891,231.8435,231.9115,15990.0
2021-08-09 12:30:00,238.89,239.09,238.88,238.9,31188.0,231.9018,232.0959,231.8921,231.9115,31188.0
2021-08-09 12:35:00,238.94,238.98,238.42,238.52,56856.0,231.9503,231.9891,231.4455,231.5426,56856.0
2021-08-09 12:40:00,238.55,238.55,238.34,238.45,29772.0,231.5717,231.5717,231.3679,231.4746,29772.0
2021-08-09 12:45:00,238.37,238.55,238.37,238.41,25458.0,231.397,231.5717,231.397,231.4358,25458.0
2021-08-09 12:50:00,238.42,238.59,238.4,238.56,20322.0,231.4455,231.6106,231.4261,231.5814,20322.0
2021-08-09 12:55:00,238.58,238.58,238.4,238.47,23700.0,231.6008,231.6008,231.4261,231.4941,23700.0
2021-08-09 13:00:00,238.51,238.59,238.45,238.56,20749.0,231.5329,231.6106,231.4746,231.5814,20749.0
2021-08-09 13:05:00,238.53,238.57,238.5,238.54,19735.0,231.5523,231.5911,231.5232,231.562,19735.0
2021-08-09 13:10:00,238.54,238.63,238.52,238.6,38727.0,231.562,231.6494,231.5426,231.6203,38727.0
2021-08-09 13:15:00,238.6,238.72,238.38,238.4,34595.0,231.6203,231.7367,231.4067,231.4261,34595.0
2021-08-09 13:20:00,238.41,238.62,238.38,238.6,24999.0,231.4358,231.6397,231.4067,231.6203,24999.0
2021-08-09 13:25:00,238.59,238.75,238.49,238.69,18410.0,231.6106,231.7659,231.5135,231.7076,18410.0
2021-08-09 13:30:00,238.71,238.71,238.38,238.45,45411.0,231.727,231.727,231.4067,231.4746,45411.0
2021-08-09 13:35:00,238.46,238.56,238.4,238.46,34020.0,231.4844,231.5814,231.4261,231.4844,34020.0
2021-08-09 13:40:00,238.47,238.62,238.43,238.6,42557.0,231.4941,231.6397,231.4552,231.6203,42557.0
2021-08-09 13:45:00,238.61,238.69,238.55,238.63,30041.0,231.63,231.7076,231.5717,231.6494,30041.0
2021-08-09 13:50:00,238.64,238.64,238.34,238.36,30267.0,231.6591,231.6591,231.3679,231.3873,30267.0
2021-08-09 13:55:00,238.36,238.39,238.08,238.23,49231.0,231.3873,231.4164,231.1155,231.2611,49231.0
2021-08-09 14:00:00,238.21,238.3,238.05,238.11,66786.0,231.2417,231.329,231.0863,231.1446,66786.0
2021-08-09 14:05:00,238.12,238.44,238.08,238.42,42073.0,231.1543,231.4649,231.1155,231.4455,42073.0
2021-08-09 14:10:00,238.43,238.54,238.31,238.32,36918.0,231.4552,231.562,231.3387,231.3485,36918.0
2021-08-09 14:15:00,238.32,238.82,238.32,238.82,42426.0,231.3485,231.8338,231.3485,231.8338,42426.0
2021-08-09 14:20:00,238.81,238.84,238.63,238.66,30337.0,231.8241,231.8532,231.6494,231.6785,30337.0
2021-08-09 14:25:00,238.66,238.99,238.65,238.98,40661.0,231.6785,231.9989,231.6688,231.9891,40661.0
2021-08-09 14:30:00,238.97,239.02,238.85,238.87,25349.0,231.9794,232.028,231.8629,231.8824,25349.0
2021-08-09 14:35:00,238.88,239.0,238.86,238.98,26271.0,231.8921,232.0086,231.8727,231.9891,26271.0
2021-08-09 14:40:00,238.97,239.01,238.9,238.94,18460.0,231.9794,232.0183,231.9115,231.9503,18460.0
2021-08-09 14:45:00,238.94,239.07,238.66,239.07,46610.0,231.9503,232.0765,231.6785,232.0765,46610.0
2021-08-09 14:50:00,239.07,239.26,239.06,239.26,16447.0,232.0765,232.261,232.0668,232.261,16447.0
2021-08-09 14:55:00,239.27,239.3,239.16,239.24,22554.0,232.2707,232.2998,232.1639,232.2415,22554.0
2021-08-09 15:00:00,239.26,239.26,239.15,239.21,19362.0,232.261,232.261,232.1542,232.2124,19362.0
2021-08-09 15:05:00,239.19,239.26,239.17,239.25,15773.0,232.193,232.261,232.1736,232.2512,15773.0
2021-08-09 15:10:00,239.25,239.28,239.11,239.17,18623.0,232.2512,232.2804,232.1153,232.1736,18623.0
2021-08-09 15:15:00,239.22,239.22,238.99,239.08,39972.0,232.2221,232.2221,231.9989,232.0862,39972.0
2021-08-09 15:20:00,239.08,239.14,239.01,239.03,19557.0,232.0862,232.1445,232.0183,232.0377,19557.0
2021-08-09 15:25:00,239.02,239.04,238.8,238.81,33500.0,232.028,232.0474,231.8144,231.8241,33500.0
2021-08-09 15:30:00,238.83,239.25,238.79,239.25,70100.0,231.8435,232.2512,231.8047,232.2512,70100.0
2021-08-09 15:35:00,239.25,239.34,239.21,239.32,32566.0,232.2512,232.3386,232.2124,232.3192,32566.0
2021-08-09 15:40:00,239.31,239.37,239.15,239.18,34357.0,232.3095,232.3677,232.1542,232.1833,34357.0
2021-08-09 15:45:00,239.16,239.16,238.94,238.95,46591.0,232.1639,232.1639,231.9503,231.96,46591.0
2021-08-09 15:50:00,238.98,239.11,238.87,238.93,85074.0,231.9891,232.1153,231.8824,231.9406,85074.0
2021-08-09 15:55:00,238.94,240.06,238.93,240.06,524283.0,231.9503,233.0376,231.9406,233.0376,524283.0
2021-08-10 09:30:00,240.51,241.34,239.44,239.78,313867.0,233.4744,234.2801,232.4357,232.7657,313867.0
2021-08-10 09:35:00,239.8,239.86,239.12,239.22,116886.0,232.7852,232.8434,232.125,232.2221,116886.0
2021-08-10 09:40:00,239.27,239.45,238.62,238.81,118613.0,232.2707,232.4454,231.6397,231.8241,118613.0
2021-08-10 09:45:00,238.83,239.1,238.6,239.05,71398.0,231.8435,232.1056,231.6203,232.0571,71398.0
2021-08-10 09:50:00,239.07,239.07,238.52,238.57,50448.0,232.0765,232.0765,231.5426,231.5911,50448.0
2021-08-10 09:55:00,238.54,238.72,238.46,238.72,50417.0,231.562,231.7367,231.4844,231.7367,50417.0
2021-08-10 10:00:00,238.72,239.13,238.72,238.85,46141.0,231.7367,232.1348,231.7367,231.8629,46141.0
2021-08-10 10:05:00,238.8,238.82,238.26,238.38,47363.0,231.8144,231.8338,231.2902,231.4067,47363.0
2021-08-10 10:10:00,238.35,238.48,238.12,238.13,40233.0,231.3776,231.5038,231.1543,231.164,40233.0
2021-08-10 10:15:00,238.11,238.29,237.97,238.07,60490.0,231.1446,231.3193,231.0087,231.1058,60490.0
2021-08-10 10:20:00,238.09,238.09,237.91,238.03,29107.0,231.1252,231.1252,230.9504,231.0669,29107.0
2021-08-10 10:25:00,238.02,238.02,237.68,237.69,33335.0,231.0572,231.0572,230.7272,230.7369,33335.0
2021-08-10 10:30:00,237.68,237.68,236.74,236.76,144592.0,230.7272,230.7272,229.8147,229.8341,144592.0
2021-08-10 10:35:00,236.76,237.34,236.7,237.18,64175.0,229.8341,230.3971,229.7758,230.2418,64175.0
2021-08-10 10:40:00,237.18,237.18,236.42,236.59,80757.0,230.2418,230.2418,229.504,229.6691,80757.0
2021-08-10 10:45:00,236.61,237.28,236.61,237.0,51218.0,229.6885,230.3389,229.6885,230.0671,51218.0
2021-08-10 10:50:00,236.96,236.98,236.52,236.7,40453.0,230.0282,230.0476,229.6011,229.7758,40453.0
2021-08-10 10:55:00,236.68,236.86,236.64,236.68,43501.0,229.7564,229.9312,229.7176,229.7564,43501.0
2021-08-10 11:00:00,236.65,236.66,236.34,236.47,46690.0,229.7273,229.737,229.4264,229.5526,46690.0
2021-08-10 11:05:00,236.46,236.57,236.32,236.52,92160.0,229.5429,229.6496,229.407,229.6011,92160.0
2021-08-10 11:10:00,236.52,236.83,236.39,236.43,74399.0,229.6011,229.902,229.4749,229.5137,74399.0
2021-08-10 11:15:00,236.41,236.45,236.03,236.03,54714.0,229.4943,229.5332,229.1254,229.1254,54714.0
2021-08-10 11:20:00,236.05,236.63,236.03,236.6,37149.0,229.1449,229.7079,229.1254,229.6788,37149.0
2021-08-10 11:25:00,236.58,236.6,236.37,236.55,30363.0,229.6594,229.6788,229.4555,229.6302,30363.0
2021-08-10 11:30:00,236.54,236.57,236.15,236.44,39680.0,229.6205,229.6496,229.2419,229.5234,39680.0
2021-08-10 11:35:00,236.44,236.57,236.41,236.55,57307.0,229.5234,229.6496,229.4943,229.6302,57307.0
2021-08-10 11:40:00,236.56,236.84,236.56,236.84,35729.0,229.6399,229.9117,229.6399,229.9117,35729.0
2021-08-10 11:45:00,236.84,237.03,236.81,236.93,46602.0,229.9117,230.0962,229.8826,229.9991,46602.0
2021-08-10 11:50:00,236.91,237.1,236.77,236.87,144449.0,229.9797,230.1641,229.8438,229.9409,144449.0
2021-08-10 11:55:00,236.87,236.94,236.71,236.72,39779.0,229.9409,230.0088,229.7855,229.7953,39779.0
2021-08-10 12:00:00,236.73,236.74,236.58,236.61,46689.0,229.805,229.8147,229.6594,229.6885,46689.0
2021-08-10 12:05:00,236.6,236.72,236.5,236.51,38877.0,229.6788,229.7953,229.5817,229.5914,38877.0
2021-08-10 12:10:00,236.51,236.56,236.26,236.33,37330.0,229.5914,229.6399,229.3487,229.4167,37330.0
2021-08-10 12:15:00,236.31,236.32,236.07,236.24,32880.0,229.3972,229.407,229.1643,229.3293,32880.0
2021-08-10 12:20:00,236.26,236.35,236.21,236.23,31652.0,229.3487,229.4361,229.3002,229.3196,31652.0
2021-08-10 12:25:00,236.24,236.27,236.04,236.05,29228.0,229.3293,229.3584,229.1351,229.1449,29228.0
2021-08-10 12:30:00,236.05,236.21,235.95,236.16,45776.0,229.1449,229.3002,229.0478,229.2516,45776.0
2021-08-10 12:35:00,236.15,236.18,235.95,235.95,24823.0,229.2419,229.2711,229.0478,229.0478,24823.0
2021-08-10 12:40:00,235.96,236.03,235.78,235.83,36957.0,229.0575,229.1254,228.8828,228.9313,36957.0
2021-08-10 12:45:00,235.84,235.94,235.75,235.91,48478.0,228.941,229.0381,228.8536,229.009,48478.0
2021-08-10 12:50:00,235.92,235.99,235.83,235.85,51580.0,229.0187,229.0866,228.9313,228.9507,51580.0
2021-08-10 12:55:00,235.86,235.86,235.66,235.72,45518.0,228.9604,228.9604,228.7663,228.8245,45518.0
2021-08-10 13:00:00,235.72,235.8,235.56,235.66,63952.0,228.8245,228.9022,228.6692,228.7663,63952.0
2021-08-10 13:05:00,235.67,235.81,235.67,235.79,24279.0,228.776,228.9119,228.776,228.8925,24279.0
2021-08-10 13:10:00,235.79,236.31,235.79,236.06,48525.0,228.8925,229.3972,228.8925,229.1546,48525.0
2021-08-10 13:15:00,236.04,236.27,236.02,236.24,31211.0,229.1351,229.3584,229.1157,229.3293,31211.0
2021-08-10 13:20:00,236.24,236.46,236.18,236.4,38050.0,229.3293,229.5429,229.2711,229.4846,38050.0
2021-08-10 13:25:00,236.4,237.5,236.29,236.9,129339.0,229.4846,230.5524,229.3778,229.97,129339.0
2021-08-10 13:30:00,236.91,237.61,236.9,237.54,85925.0,229.9797,230.6592,229.97,230.5913,85925.0
2021-08-10 13:35:00,237.54,237.55,237.16,237.49,66524.0,230.5913,230.601,230.2224,230.5427,66524.0
2021-08-10 13:40:00,237.48,237.49,237.2,237.21,123339.0,230.533,230.5427,230.2612,230.2709,123339.0
2021-08-10 13:45:00,237.24,237.26,237.05,237.19,46702.0,230.3,230.3195,230.1156,230.2515,46702.0
2021-08-10 13:50:00,237.19,237.3,237.11,237.18,39434.0,230.2515,230.3583,230.1738,230.2418,39434.0
2021-08-10 13:55:00,237.19,237.34,237.17,237.31,32142.0,230.2515,230.3971,230.2321,230.368,32142.0
2021-08-10 14:00:00,237.29,237.48,237.25,237.38,35414.0,230.3486,230.533,230.3098,230.4359,35414.0
2021-08-10 14:05:00,237.39,237.57,237.31,237.56,35827.0,230.4457,230.6204,230.368,230.6107,35827.0
2021-08-10 14:10:00,237.57,237.7,237.54,237.58,33184.0,230.6204,230.7466,230.5913,230.6301,33184.0
2021-08-10 14:15:00,237.6,237.64,237.56,237.62,31770.0,230.6495,230.6883,230.6107,230.6689,31770.0
2021-08-10 14:20:00,237.6,237.72,237.57,237.7,49652.0,230.6495,230.766,230.6204,230.7466,49652.0
2021-08-10 14:25:00,237.7,237.79,237.54,237.69,45003.0,230.7466,230.834,230.5913,230.7369,45003.0
2021-08-10 14:30:00,237.69,237.91,237.68,237.91,31056.0,230.7369,230.9504,230.7272,230.9504,31056.0
2021-08-10 14:35:00,237.92,238.04,237.82,237.96,49722.0,230.9602,231.0766,230.8631,230.999,49722.0
2021-08-10 14:40:00,237.95,238.11,237.91,238.05,40585.0,230.9893,231.1446,230.9504,231.0863,40585.0
2021-08-10 14:45:00,238.05,238.18,238.05,238.11,34409.0,231.0863,231.2125,231.0863,231.1446,34409.0
2021-08-10 14:50:00,238.11,238.17,237.97,238.1,34716.0,231.1446,231.2028,231.0087,231.1349,34716.0
2021-08-10 14:55:00,238.11,238.11,237.8,237.91,24255.0,231.1446,231.1446,230.8437,230.9504,24255.0
2021-08-10 15:00:00,237.92,237.98,237.82,237.84,29716.0,230.9602,231.0184,230.8631,230.8825,29716.0
2021-08-10 15:05:00,237.84,237.91,237.71,237.91,39435.0,230.8825,230.9504,230.7563,230.9504,39435.0
2021-08-10 15:10:00,237.9,238.01,237.82,237.92,60352.0,230.9407,231.0475,230.8631,230.9602,60352.0
2021-08-10 15:15:00,237.92,238.06,237.9,238.0,62026.0,230.9602,231.0961,230.9407,231.0378,62026.0
2021-08-10 15:20:00,237.99,238.06,237.91,238.03,50211.0,231.0281,231.0961,230.9504,231.0669,50211.0
2021-08-10 15:25:00,238.02,238.1,237.96,238.06,60217.0,231.0572,231.1349,230.999,231.0961,60217.0
2021-08-10 15:30:00,238.07,238.15,237.99,238.15,66621.0,231.1058,231.1834,231.0281,231.1834,66621.0
2021-08-10 15:35:00,238.16,238.2,237.97,238.05,64354.0,231.1931,231.232,231.0087,231.0863,64354.0
2021-08-10 15:40:00,238.05,238.16,237.96,238.01,83105.0,231.0863,231.1931,230.999,231.0475,83105.0
2021-08-10 15:45:00,238.02,238.12,237.87,238.09,99051.0,231.0572,231.1543,230.9116,231.1252,99051.0
2021-08-10 15:50:00,238.08,238.1,237.72,237.79,121797.0,231.1155,231.1349,230.766,230.834,121797.0
2021-08-10 15:55:00,237.79,238.4,237.78,238.1,335467.0,230.834,231.4261,230.8242,231.1349,335467.0
2021-08-11 09:30:00,238.08,238.36,236.97,237.19,185504.0,231.1155,231.3873,230.0379,230.2515,185504.0
2021-08-11 09:35:00,237.12,237.94,237.12,237.64,76554.0,230.1836,230.9796,230.1836,230.6883,76554.0
2021-08-11 09:40:00,237.65,237.75,236.81,237.27,79704.0,230.6981,230.7951,229.8826,230.3292,79704.0
2021-08-11 09:45:00,237.26,237.38,236.81,237.17,70720.0,230.3195,230.4359,229.8826,230.2321,70720.0
2021-08-11 09:50:00,237.21,237.34,236.9,236.97,144022.0,230.2709,230.3971,229.97,230.0379,144022.0
2021-08-11 09:55:00,236.97,237.36,235.8,235.8,235197.0,230.0379,230.4165,228.9022,228.9022,235197.0
2021-08-11 10:00:00,235.87,236.54,235.82,236.31,112898.0,228.9701,229.6205,228.9216,229.3972,112898.0
2021-08-11 10:05:00,236.3,236.49,236.07,236.46,89201.0,229.3875,229.572,229.1643,229.5429,89201.0
2021-08-11 10:10:00,236.44,236.52,236.15,236.16,45809.0,229.5234,229.6011,229.2419,229.2516,45809.0
2021-08-11 10:15:00,236.22,236.49,236.17,236.45,51291.0,229.3099,229.572,229.2613,229.5332,51291.0
2021-08-11 10:20:00,236.44,236.48,236.15,236.2,30343.0,229.5234,229.5623,229.2419,229.2905,30343.0
2021-08-11 10:25:00,236.22,236.34,236.08,236.15,37874.0,229.3099,229.4264,229.174,229.2419,37874.0
2021-08-11 10:30:00,236.17,236.22,235.88,235.92,62116.0,229.2613,229.3099,228.9798,229.0187,62116.0
2021-08-11 10:35:00,235.91,236.06,235.61,235.69,78534.0,229.009,229.1546,228.7177,228.7954,78534.0
2021-08-11 10:40:00,235.72,235.79,235.2,235.42,158862.0,228.8245,228.8925,228.3197,228.5333,158862.0
2021-08-11 10:45:00,235.39,235.71,235.26,235.45,53685.0,228.5042,228.8148,228.378,228.5624,53685.0
2021-08-11 10:50:00,235.45,235.59,235.16,235.28,59115.0,228.5624,228.6983,228.2809,228.3974,59115.0
2021-08-11 10:55:00,235.29,235.66,235.17,235.22,43980.0,228.4071,228.7663,228.2906,228.3391,43980.0
2021-08-11 11:00:00,235.22,235.36,234.88,235.18,135949.0,228.3391,228.475,228.0091,228.3003,135949.0
2021-08-11 11:05:00,235.17,235.41,235.1,235.21,42166.0,228.2906,228.5236,228.2226,228.3294,42166.0
2021-08-11 11:10:00,235.19,235.32,234.97,235.15,57799.0,228.31,228.4362,228.0964,228.2712,57799.0
2021-08-11 11:15:00,235.16,235.34,235.02,235.06,60286.0,228.2809,228.4556,228.145,228.1838,60286.0
2021-08-11 11:20:00,235.07,235.19,235.01,235.12,59599.0,228.1935,228.31,228.1353,228.2421,59599.0
2021-08-11 11:25:00,235.12,235.2,235.04,235.11,40091.0,228.2421,228.3197,228.1644,228.2324,40091.0
2021-08-11 11:30:00,235.11,235.31,235.05,235.08,37723.0,228.2324,228.4265,228.1741,228.2032,37723.0
2021-08-11 11:35:00,235.08,235.24,235.05,235.07,67249.0,228.2032,228.3585,228.1741,228.1935,67249.0
2021-08-11 11:40:00,235.06,235.12,235.0,235.01,50368.0,228.1838,228.2421,228.1256,228.1353,50368.0
2021-08-11 11:45:00,235.0,235.12,234.99,235.06,36184.0,228.1256,228.2421,228.1159,228.1838,36184.0
2021-08-11 11:50:00,235.06,235.13,234.99,235.04,38391.0,228.1838,228.2518,228.1159,228.1644,38391.0
2021-08-11 11:55:00,235.03,235.13,235.0,235.03,42665.0,228.1547,228.2518,228.1256,228.1547,42665.0
2021-08-11 12:00:00,235.03,235.3,235.03,235.22,31665.0,228.1547,228.4168,228.1547,228.3391,31665.0
2021-08-11 12:05:00,235.24,235.38,235.17,235.17,61175.0,228.3585,228.4945,228.2906,228.2906,61175.0
2021-08-11 12:10:00,235.17,235.26,235.1,235.18,26122.0,228.2906,228.378,228.2226,228.3003,26122.0
2021-08-11 12:15:00,235.19,235.19,234.98,235.01,39901.0,228.31,228.31,228.1062,228.1353,39901.0
2021-08-11 12:20:00,235.01,235.2,234.98,235.2,35117.0,228.1353,228.3197,228.1062,228.3197,35117.0
2021-08-11 12:25:00,235.22,235.4,235.22,235.37,25923.0,228.3391,228.5139,228.3391,228.4847,25923.0
2021-08-11 12:30:00,235.37,235.66,235.35,235.66,30178.0,228.4847,228.7663,228.4653,228.7663,30178.0
2021-08-11 12:35:00,235.67,235.72,235.61,235.7,23460.0,228.776,228.8245,228.7177,228.8051,23460.0
2021-08-11 12:40:00,235.7,235.71,235.41,235.44,49855.0,228.8051,228.8148,228.5236,228.5527,49855.0
2021-08-11 12:45:00,235.43,235.51,235.4,235.46,23628.0,228.543,228.6207,228.5139,228.5721,23628.0
2021-08-11 12:50:00,235.48,235.5,235.29,235.41,20515.0,228.5915,228.6109,228.4071,228.5236,20515.0
2021-08-11 12:55:00,235.42,235.46,235.22,235.29,25193.0,228.5333,228.5721,228.3391,228.4071,25193.0
2021-08-11 13:00:00,235.29,235.52,235.27,235.43,49389.0,228.4071,228.6304,228.3877,228.543,49389.0
2021-08-11 13:05:00,235.43,235.48,235.33,235.34,23085.0,228.543,228.5915,228.4459,228.4556,23085.0
2021-08-11 13:10:00,235.34,235.51,235.33,235.44,34126.0,228.4556,228.6207,228.4459,228.5527,34126.0
2021-08-11 13:15:00,235.44,235.52,235.38,235.5,42343.0,228.5527,228.6304,228.4945,228.6109,42343.0
2021-08-11 13:20:00,235.5,235.53,235.33,235.38,64686.0,228.6109,228.6401,228.4459,228.4945,64686.0
2021-08-11 13:25:00,235.4,235.7,235.34,235.56,55765.0,228.5139,228.8051,228.4556,228.6692,55765.0
2021-08-11 13:30:00,235.56,235.58,235.37,235.4,34747.0,228.6692,228.6886,228.4847,228.5139,34747.0
2021-08-11 13:35:00,235.39,235.45,235.15,235.18,44467.0,228.5042,228.5624,228.2712,228.3003,44467.0
2021-08-11 13:40:00,235.16,235.22,235.02,235.16,56585.0,228.2809,228.3391,228.145,228.2809,56585.0
2021-08-11 13:45:00,235.17,235.27,235.11,235.25,37693.0,228.2906,228.3877,228.2324,228.3683,37693.0
2021-08-11 13:50:00,235.24,235.42,235.2,235.36,37765.0,228.3585,228.5333,228.3197,228.475,37765.0
2021-08-11 13:55:00,235.35,235.39,235.29,235.34,23255.0,228.4653,228.5042,228.4071,228.4556,23255.0
2021-08-11 14:00:00,235.32,235.33,235.19,235.24,37841.0,228.4362,228.4459,228.31,228.3585,37841.0
2021-08-11 14:05:00,235.24,235.42,235.22,235.31,51750.0,228.3585,228.5333,228.3391,228.4265,51750.0
2021-08-11 14:10:00,235.32,235.4,235.23,235.4,34368.0,228.4362,228.5139,228.3488,228.5139,34368.0
2021-08-11 14:15:00,235.4,235.4,235.06,235.09,40768.0,228.5139,228.5139,228.1838,228.2129,40768.0
2021-08-11 14:20:00,235.08,235.08,234.99,235.02,62639.0,228.2032,228.2032,228.1159,228.145,62639.0
2021-08-11 14:25:00,235.01,235.14,234.99,235.08,60238.0,228.1353,228.2615,228.1159,228.2032,60238.0
2021-08-11 14:30:00,235.06,235.1,235.0,235.04,42119.0,228.1838,228.2226,228.1256,228.1644,42119.0
2021-08-11 14:35:00,235.05,235.15,235.0,235.02,57654.0,228.1741,228.2712,228.1256,228.145,57654.0
2021-08-11 14:40:00,235.01,235.06,234.97,234.99,49045.0,228.1353,228.1838,228.0964,228.1159,49045.0
2021-08-11 14:45:00,234.98,235.07,234.98,235.01,64648.0,228.1062,228.1935,228.1062,228.1353,64648.0
2021-08-11 14:50:00,235.01,235.07,235.0,235.0,40720.0,228.1353,228.1935,228.1256,228.1256,40720.0
2021-08-11 14:55:00,235.01,235.03,234.92,234.98,52660.0,228.1353,228.1547,228.0479,228.1062,52660.0
2021-08-11 15:00:00,234.99,235.06,234.91,234.98,38310.0,228.1159,228.1838,228.0382,228.1062,38310.0
2021-08-11 15:05:00,234.99,235.1,234.58,234.98,119134.0,228.1159,228.2226,227.7179,228.1062,119134.0
2021-08-11 15:10:00,234.98,235.28,234.85,235.08,90508.0,228.1062,228.3974,227.98,228.2032,90508.0
2021-08-11 15:15:00,235.07,235.24,235.06,235.21,28084.0,228.1935,228.3585,228.1838,228.3294,28084.0
2021-08-11 15:20:00,235.2,235.49,235.19,235.37,46067.0,228.3197,228.6012,228.31,228.4847,46067.0
2021-08-11 15:25:00,235.37,235.45,235.26,235.36,53342.0,228.4847,228.5624,228.378,228.475,53342.0
2021-08-11 15:30:00,235.35,235.4,235.26,235.34,63831.0,228.4653,228.5139,228.378,228.4556,63831.0
2021-08-11 15:35:00,235.34,235.36,235.15,235.16,53659.0,228.4556,228.475,228.2712,228.2809,53659.0
2021-08-11 15:40:00,235.16,235.19,235.09,235.15,84683.0,228.2809,228.31,228.2129,228.2712,84683.0
2021-08-11 15:45:00,235.14,235.18,235.01,235.04,117900.0,228.2615,228.3003,228.1353,228.1644,117900.0
2021-08-11 15:50:00,235.03,235.05,234.83,234.93,126349.0,228.1547,228.1741,227.9605,228.0576,126349.0
2021-08-11 15:55:00,234.94,235.09,234.83,235.05,282085.0,228.0673,228.2129,227.9605,228.1741,282085.0
2021-08-12 09:30:00,233.89,234.11,232.07,232.59,277795.0,227.3615,227.5754,225.5923,226.0978,277795.0
2021-08-12 09:35:00,232.64,232.67,231.48,231.84,170561.0,226.1464,226.1755,225.0188,225.3687,170561.0
2021-08-12 09:40:00,231.84,232.07,231.22,231.25,245628.0,225.3687,225.5923,224.766,224.7952,245628.0
2021-08-12 09:45:00,231.25,232.0,231.02,231.52,199455.0,224.7952,225.5242,224.5716,225.0576,199455.0
2021-08-12 09:50:00,231.59,231.66,231.15,231.62,140044.0,225.1257,225.1937,224.698,225.1549,140044.0
2021-08-12 09:55:00,231.6,232.29,231.6,231.84,104432.0,225.1354,225.8062,225.1354,225.3687,104432.0
2021-08-12 10:00:00,231.83,231.83,231.32,231.77,178434.0,225.359,225.359,224.8632,225.3007,178434.0
2021-08-12 10:05:00,231.82,231.84,231.19,231.39,85028.0,225.3493,225.3687,224.7369,224.9313,85028.0
2021-08-12 10:10:00,231.41,231.97,231.3,231.91,96777.0,224.9507,225.4951,224.8438,225.4368,96777.0
2021-08-12 10:15:00,231.91,232.28,231.69,232.19,86944.0,225.4368,225.7964,225.2229,225.7089,86944.0
2021-08-12 10:20:00,232.19,232.51,232.09,232.4,84645.0,225.7089,226.02,225.6117,225.9131,84645.0
2021-08-12 10:25:00,232.38,232.58,232.36,232.44,110216.0,225.8936,226.0881,225.8742,225.952,110216.0
2021-08-12 10:30:00,232.44,232.76,232.42,232.76,102178.0,225.952,226.263,225.9325,226.263,102178.0
2021-08-12 10:35:00,232.76,233.0,232.62,232.62,99331.0,226.263,226.4963,226.1269,226.1269,99331.0
2021-08-12 10:40:00,232.62,232.8,232.44,232.74,74234.0,226.1269,226.3019,225.952,226.2436,74234.0
2021-08-12 10:45:00,232.74,232.8,232.36,232.41,52244.0,226.2436,226.3019,225.8742,225.9228,52244.0
2021-08-12 10:50:00,232.45,232.68,232.33,232.35,59957.0,225.9617,226.1853,225.845,225.8645,59957.0
2021-08-12 10:55:00,232.33,232.61,232.2,232.48,64093.0,225.845,226.1172,225.7187,225.9909,64093.0
2021-08-12 11:00:00,232.47,232.47,232.2,232.21,84403.0,225.9811,225.9811,225.7187,225.7284,84403.0
2021-08-12 11:05:00,232.21,232.29,232.02,232.26,64983.0,225.7284,225.8062,225.5437,225.777,64983.0
2021-08-12 11:10:00,232.28,232.37,232.1,232.17,40454.0,225.7964,225.8839,225.6215,225.6895,40454.0
2021-08-12 11:15:00,232.15,232.33,232.09,232.17,48481.0,225.6701,225.845,225.6117,225.6895,48481.0
2021-08-12 11:20:00,232.18,232.19,231.98,232.03,42334.0,225.6992,225.7089,225.5048,225.5534,42334.0
2021-08-12 11:25:00,232.03,232.26,231.98,232.08,40987.0,225.5534,225.777,225.5048,225.602,40987.0
2021-08-12 11:30:00,232.1,232.14,231.94,231.98,45605.0,225.6215,225.6603,225.4659,225.5048,45605.0
2021-08-12 11:35:00,231.93,231.96,231.75,231.95,44586.0,225.4562,225.4854,225.2812,225.4756,44586.0
2021-08-12 11:40:00,231.94,231.96,231.45,231.6,48177.0,225.4659,225.4854,224.9896,225.1354,48177.0
2021-08-12 11:45:00,231.58,231.67,231.51,231.61,44199.0,225.116,225.2035,225.0479,225.1451,44199.0
2021-08-12 11:50:00,231.62,232.07,231.57,231.91,233174.0,225.1549,225.5923,225.1063,225.4368,233174.0
2021-08-12 11:55:00,231.93,231.95,231.68,231.79,99352.0,225.4562,225.4756,225.2132,225.3201,99352.0
2021-08-12 12:00:00,231.79,231.87,231.64,231.73,50788.0,225.3201,225.3979,225.1743,225.2618,50788.0
2021-08-12 12:05:00,231.75,231.9,231.72,231.79,81660.0,225.2812,225.427,225.2521,225.3201,81660.0
2021-08-12 12:10:00,231.79,232.23,231.78,232.17,135357.0,225.3201,225.7478,225.3104,225.6895,135357.0
2021-08-12 12:15:00,232.19,232.32,231.89,231.93,177472.0,225.7089,225.8353,225.4173,225.4562,177472.0
2021-08-12 12:20:00,231.94,232.16,231.83,231.98,123939.0,225.4659,225.6798,225.359,225.5048,123939.0
2021-08-12 12:25:00,232.0,232.07,231.91,231.99,58362.0,225.5242,225.5923,225.4368,225.5145,58362.0
2021-08-12 12:30:00,232.0,232.07,231.94,231.99,67828.0,225.5242,225.5923,225.4659,225.5145,67828.0
2021-08-12 12:35:00,232.0,232.1,231.91,231.93,50789.0,225.5242,225.6215,225.4368,225.4562,50789.0
2021-08-12 12:40:00,231.92,232.0,231.82,231.89,59467.0,225.4465,225.5242,225.3493,225.4173,59467.0
2021-08-12 12:45:00,231.85,231.96,231.83,231.9,53525.0,225.3784,225.4854,225.359,225.427,53525.0
2021-08-12 12:50:00,231.86,232.04,231.83,231.91,27416.0,225.3882,225.5631,225.359,225.4368,27416.0
2021-08-12 12:55:00,231.9,231.94,231.85,231.91,43353.0,225.427,225.4659,225.3784,225.4368,43353.0
2021-08-12 13:00:00,231.9,231.98,231.87,231.94,33123.0,225.427,225.5048,225.3979,225.4659,33123.0
2021-08-12 13:05:00,231.94,232.04,231.88,232.04,53103.0,225.4659,225.5631,225.4076,225.5631,53103.0
2021-08-12 13:10:00,232.03,232.13,232.03,232.05,32378.0,225.5534,225.6506,225.5534,225.5729,32378.0
2021-08-12 13:15:00,232.06,232.18,232.04,232.13,32437.0,225.5826,225.6992,225.5631,225.6506,32437.0
2021-08-12 13:20:00,232.15,232.54,232.15,232.51,34896.0,225.6701,226.0492,225.6701,226.02,34896.0
2021-08-12 13:25:00,232.51,232.58,232.09,232.19,81125.0,226.02,226.0881,225.6117,225.7089,81125.0
2021-08-12 13:30:00,232.17,232.39,232.14,232.38,34961.0,225.6895,225.9034,225.6603,225.8936,34961.0
2021-08-12 13:35:00,232.38,232.38,232.19,232.23,26653.0,225.8936,225.8936,225.7089,225.7478,26653.0
2021-08-12 13:40:00,232.24,232.47,232.24,232.33,21201.0,225.7576,225.9811,225.7576,225.845,21201.0
2021-08-12 13:45:00,232.31,232.46,232.29,232.36,23979.0,225.8256,225.9714,225.8062,225.8742,23979.0
2021-08-12 13:50:00,232.33,232.37,232.25,232.37,16671.0,225.845,225.8839,225.7673,225.8839,16671.0
2021-08-12 13:55:00,232.35,232.37,232.12,232.2,27632.0,225.8645,225.8839,225.6409,225.7187,27632.0
2021-08-12 14:00:00,232.2,232.2,232.0,232.01,81468.0,225.7187,225.7187,225.5242,225.534,81468.0
2021-08-12 14:05:00,232.03,232.03,231.92,231.95,38907.0,225.5534,225.5534,225.4465,225.4756,38907.0
2021-08-12 14:10:00,231.95,231.98,231.62,231.64,94739.0,225.4756,225.5048,225.1549,225.1743,94739.0
2021-08-12 14:15:00,231.65,231.7,231.55,231.7,77443.0,225.184,225.2326,225.0868,225.2326,77443.0
2021-08-12 14:20:00,231.69,231.69,231.49,231.52,114861.0,225.2229,225.2229,225.0285,225.0576,114861.0
2021-08-12 14:25:00,231.51,231.75,231.43,231.62,125612.0,225.0479,225.2812,224.9702,225.1549,125612.0
2021-08-12 14:30:00,231.59,231.71,231.54,231.66,49664.0,225.1257,225.2423,225.0771,225.1937,49664.0
2021-08-12 14:35:00,231.66,231.75,231.63,231.75,48214.0,225.1937,225.2812,225.1646,225.2812,48214.0
2021-08-12 14:40:00,231.75,231.81,231.64,231.65,47380.0,225.2812,225.3396,225.1743,225.184,47380.0
2021-08-12 14:45:00,231.65,231.78,231.63,231.75,33305.0,225.184,225.3104,225.1646,225.2812,33305.0
2021-08-12 14:50:00,231.75,232.31,231.73,232.31,107184.0,225.2812,225.8256,225.2618,225.8256,107184.0
2021-08-12 14:55:00,232.32,232.84,232.31,232.54,113229.0,225.8353,226.3408,225.8256,226.0492,113229.0
2021-08-12 15:00:00,232.53,232.54,232.38,232.43,49797.0,226.0395,226.0492,225.8936,225.9422,49797.0
2021-08-12 15:05:00,232.42,232.99,232.38,232.69,102905.0,225.9325,226.4866,225.8936,226.195,102905.0
2021-08-12 15:10:00,232.69,232.72,232.47,232.52,38573.0,226.195,226.2242,225.9811,226.0297,38573.0
2021-08-12 15:15:00,232.52,232.75,232.5,232.5,73622.0,226.0297,226.2533,226.0103,226.0103,73622.0
2021-08-12 15:20:00,232.5,232.52,232.16,232.19,60551.0,226.0103,226.0297,225.6798,225.7089,60551.0
2021-08-12 15:25:00,232.18,232.2,232.06,232.11,56162.0,225.6992,225.7187,225.5826,225.6312,56162.0
2021-08-12 15:30:00,232.1,232.33,232.06,232.09,105720.0,225.6215,225.845,225.5826,225.6117,105720.0
2021-08-12 15:35:00,232.08,232.23,232.08,232.14,79043.0,225.602,225.7478,225.602,225.6603,79043.0
2021-08-12 15:40:00,232.14,232.16,231.81,231.81,98790.0,225.6603,225.6798,225.3396,225.3396,98790.0
2021-08-12 15:45:00,231.81,231.81,231.42,231.46,113108.0,225.3396,225.3396,224.9604,224.9993,113108.0
2021-08-12 15:50:00,231.47,231.86,231.4,231.56,448844.0,225.009,225.3882,224.941,225.0965,448844.0
2021-08-12 15:55:00,231.56,231.82,231.37,231.82,325207.0,225.0965,225.3493,224.9118,225.3493,325207.0
2021-08-13 09:30:00,232.0,232.6,231.79,232.43,165162.0,225.5242,226.1075,225.3201,225.9422,165162.0
2021-08-13 09:35:00,232.32,233.01,232.11,232.99,63242.0,225.8353,226.5061,225.6312,226.4866,63242.0
2021-08-13 09:40:00,233.04,233.27,232.66,232.8,69273.0,226.5352,226.7588,226.1658,226.3019,69273.0
2021-08-13 09:45:00,232.76,233.19,232.49,232.62,47711.0,226.263,226.681,226.0006,226.1269,47711.0
2021-08-13 09:50:00,232.59,232.74,232.34,232.57,61549.0,226.0978,226.2436,225.8548,226.0783,61549.0
2021-08-13 09:55:00,232.6,232.72,232.44,232.5,51601.0,226.1075,226.2242,225.952,226.0103,51601.0
2021-08-13 10:00:00,232.52,232.75,232.37,232.72,41294.0,226.0297,226.2533,225.8839,226.2242,41294.0
2021-08-13 10:05:00,232.74,232.9,232.24,232.62,73701.0,226.2436,226.3991,225.7576,226.1269,73701.0
2021-08-13 10:10:00,232.67,232.76,232.48,232.48,31018.0,226.1755,226.263,225.9909,225.9909,31018.0
2021-08-13 10:15:00,232.51,232.52,232.09,232.41,90700.0,226.02,226.0297,225.6117,225.9228,90700.0
2021-08-13 10:20:00,232.38,232.48,232.13,232.26,33470.0,225.8936,225.9909,225.6506,225.777,33470.0
2021-08-13 10:25:00,232.25,232.25,231.78,232.05,38683.0,225.7673,225.7673,225.3104,225.5729,38683.0
2021-08-13 10:30:00,232.04,232.36,231.98,232.17,52350.0,225.5631,225.8742,225.5048,225.6895,52350.0
2021-08-13 10:35:00,232.14,232.3,232.11,232.14,41337.0,225.6603,225.8159,225.6312,225.6603,41337.0
2021-08-13 10:40:00,232.17,232.4,232.08,232.21,44753.0,225.6895,225.9131,225.602,225.7284,44753.0
2021-08-13 10:45:00,232.19,232.34,232.09,232.09,77451.0,225.7089,225.8548,225.6117,225.6117,77451.0
2021-08-13 10:50:00,232.1,232.13,231.84,232.04,37835.0,225.6215,225.6506,225.3687,225.5631,37835.0
2021-08-13 10:55:00,232.02,232.21,231.92,232.11,102224.0,225.5437,225.7284,225.4465,225.6312,102224.0
2021-08-13 11:00:00,232.08,232.5,232.03,232.48,82928.0,225.602,226.0103,225.5534,225.9909,82928.0
2021-08-13 11:05:00,232.49,232.49,232.31,232.41,19662.0,226.0006,226.0006,225.8256,225.9228,19662.0
2021-08-13 11:10:00,232.41,232.44,232.2,232.32,41703.0,225.9228,225.952,225.7187,225.8353,41703.0
2021-08-13 11:15:00,232.32,232.34,231.81,231.84,71137.0,225.8353,225.8548,225.3396,225.3687,71137.0
2021-08-13 11:20:00,231.86,231.94,231.66,231.67,59464.0,225.3882,225.4659,225.1937,225.2035,59464.0
2021-08-13 11:25:00,231.67,232.33,231.62,232.3,64661.0,225.2035,225.845,225.1549,225.8159,64661.0
2021-08-13 11:30:00,232.3,232.37,232.02,232.04,43802.0,225.8159,225.8839,225.5437,225.5631,43802.0
2021-08-13 11:35:00,232.04,232.04,231.71,231.75,110923.0,225.5631,225.5631,225.2423,225.2812,110923.0
2021-08-13 11:40:00,231.78,231.98,231.77,231.86,48851.0,225.3104,225.5048,225.3007,225.3882,48851.0
2021-08-13 11:45:00,231.86,232.1,231.73,231.87,59669.0,225.3882,225.6215,225.2618,225.3979,59669.0
2021-08-13 11:50:00,231.89,231.97,231.76,231.82,29566.0,225.4173,225.4951,225.2909,225.3493,29566.0
2021-08-13 11:55:00,231.81,231.83,231.67,231.83,24198.0,225.3396,225.359,225.2035,225.359,24198.0
2021-08-13 12:00:00,231.79,232.03,231.78,231.99,23220.0,225.3201,225.5534,225.3104,225.5145,23220.0
2021-08-13 12:05:00,232.02,232.22,232.0,232.09,19400.0,225.5437,225.7381,225.5242,225.6117,19400.0
2021-08-13 12:10:00,232.12,232.36,232.12,232.21,24198.0,225.6409,225.8742,225.6409,225.7284,24198.0
2021-08-13 12:15:00,232.19,232.2,232.03,232.07,24055.0,225.7089,225.7187,225.5534,225.5923,24055.0
2021-08-13 12:20:00,232.04,232.19,231.76,231.77,67411.0,225.5631,225.7089,225.2909,225.3007,67411.0
2021-08-13 12:25:00,231.76,231.78,231.4,231.78,81490.0,225.2909,225.3104,224.941,225.3104,81490.0
2021-08-13 12:30:00,231.76,232.07,231.75,232.03,28957.0,225.2909,225.5923,225.2812,225.5534,28957.0
2021-08-13 12:35:00,232.03,232.1,231.93,232.01,19057.0,225.5534,225.6215,225.4562,225.534,19057.0
2021-08-13 12:40:00,232.01,232.23,231.96,232.2,24212.0,225.534,225.7478,225.4854,225.7187,24212.0
2021-08-13 12:45:00,232.2,232.23,232.03,232.08,19904.0,225.7187,225.7478,225.5534,225.602,19904.0
2021-08-13 12:50:00,232.1,232.2,232.0,232.2,14658.0,225.6215,225.7187,225.5242,225.7187,14658.0
2021-08-13 12:55:00,232.19,232.23,232.1,232.16,23726.0,225.7089,225.7478,225.6215,225.6798,23726.0
2021-08-13 13:00:00,232.15,232.19,232.07,232.17,22897.0,225.6701,225.7089,225.5923,225.6895,22897.0
2021-08-13 13:05:00,232.17,232.32,232.17,232.2,16410.0,225.6895,225.8353,225.6895,225.7187,16410.0
2021-08-13 13:10:00,232.2,232.2,231.98,232.19,62515.0,225.7187,225.7187,225.5048,225.7089,62515.0
2021-08-13 13:15:00,232.19,232.3,232.14,232.22,24324.0,225.7089,225.8159,225.6603,225.7381,24324.0
2021-08-13 13:20:00,232.21,232.26,232.15,232.26,18522.0,225.7284,225.777,225.6701,225.777,18522.0
2021-08-13 13:25:00,232.28,232.28,232.13,232.15,48552.0,225.7964,225.7964,225.6506,225.6701,48552.0
2021-08-13 13:30:00,232.16,232.2,232.13,232.2,14994.0,225.6798,225.7187,225.6506,225.7187,14994.0
2021-08-13 13:35:00,232.19,232.45,232.19,232.42,24600.0,225.7089,225.9617,225.7089,225.9325,24600.0
2021-08-13 13:40:00,232.44,232.57,232.43,232.56,32254.0,225.952,226.0783,225.9422,226.0686,32254.0
2021-08-13 13:45:00,232.56,232.61,232.42,232.5,55772.0,226.0686,226.1172,225.9325,226.0103,55772.0
2021-08-13 13:50:00,232.46,232.46,232.21,232.36,31806.0,225.9714,225.9714,225.7284,225.8742,31806.0
2021-08-13 13:55:00,232.35,232.61,232.35,232.55,21068.0,225.8645,226.1172,225.8645,226.0589,21068.0
2021-08-13 14:00:00,232.54,232.63,232.46,232.6,21755.0,226.0492,226.1367,225.9714,226.1075,21755.0
2021-08-13 14:05:00,232.59,232.7,232.57,232.68,15734.0,226.0978,226.2047,226.0783,226.1853,15734.0
2021-08-13 14:10:00,232.69,232.73,232.6,232.64,24000.0,226.195,226.2339,226.1075,226.1464,24000.0
2021-08-13 14:15:00,232.62,232.63,232.38,232.38,25456.0,226.1269,226.1367,225.8936,225.8936,25456.0
2021-08-13 14:20:00,232.41,232.64,232.4,232.59,36949.0,225.9228,226.1464,225.9131,226.0978,36949.0
2021-08-13 14:25:00,232.58,232.6,232.52,232.56,21276.0,226.0881,226.1075,226.0297,226.0686,21276.0
2021-08-13 14:30:00,232.57,232.62,232.51,232.53,16468.0,226.0783,226.1269,226.02,226.0395,16468.0
2021-08-13 14:35:00,232.52,232.54,232.4,232.51,19125.0,226.0297,226.0492,225.9131,226.02,19125.0
2021-08-13 14:40:00,232.49,232.49,232.36,232.43,16286.0,226.0006,226.0006,225.8742,225.9422,16286.0
2021-08-13 14:45:00,232.41,232.62,232.38,232.62,18555.0,225.9228,226.1269,225.8936,226.1269,18555.0
2021-08-13 14:50:00,232.61,232.62,232.51,232.55,20920.0,226.1172,226.1269,226.02,226.0589,20920.0
2021-08-13 14:55:00,232.55,232.67,232.53,232.56,26397.0,226.0589,226.1755,226.0395,226.0686,26397.0
2021-08-13 15:00:00,232.56,232.59,232.47,232.49,15281.0,226.0686,226.0978,225.9811,226.0006,15281.0
2021-08-13 15:05:00,232.48,232.55,232.44,232.46,20753.0,225.9909,226.0589,225.952,225.9714,20753.0
2021-08-13 15:10:00,232.48,232.5,232.39,232.47,22235.0,225.9909,226.0103,225.9034,225.9811,22235.0
2021-08-13 15:15:00,232.46,232.56,232.42,232.52,27967.0,225.9714,226.0686,225.9325,226.0297,27967.0
2021-08-13 15:20:00,232.51,232.54,232.41,232.42,28313.0,226.02,226.0492,225.9228,225.9325,28313.0
2021-08-13 15:25:00,232.41,232.62,232.41,232.62,33530.0,225.9228,226.1269,225.9228,226.1269,33530.0
2021-08-13 15:30:00,232.62,232.65,232.56,232.57,35207.0,226.1269,226.1561,226.0686,226.0783,35207.0
2021-08-13 15:35:00,232.57,232.77,232.57,232.7,42623.0,226.0783,226.2728,226.0783,226.2047,42623.0
2021-08-13 15:40:00,232.7,232.7,232.52,232.55,117937.0,226.2047,226.2047,226.0297,226.0589,117937.0
2021-08-13 15:45:00,232.56,232.63,232.38,232.38,41108.0,226.0686,226.1367,225.8936,225.8936,41108.0
2021-08-13 15:50:00,232.42,232.42,232.28,232.4,76040.0,225.9325,225.9325,225.7964,225.9131,76040.0
2021-08-13 15:55:00,232.4,232.69,232.3,232.68,210746.0,225.9131,226.195,225.8159,226.1853,210746.0
2021-08-16 09:30:00,232.21,232.54,231.4,231.44,283837.0,225.7284,226.0492,224.941,224.9799,283837.0
2021-08-16 09:35:00,231.47,231.86,230.96,231.83,171065.0,225.009,225.3882,224.5133,225.359,171065.0
2021-08-16 09:40:00,231.78,232.07,231.36,231.81,108313.0,225.3104,225.5923,224.9021,225.3396,108313.0
2021-08-16 09:45:00,231.81,231.87,230.36,230.69,355953.0,225.3396,225.3979,223.93,224.2508,355953.0
2021-08-16 09:50:00,230.69,230.98,230.2,230.9,160847.0,224.2508,224.5327,223.7745,224.455,160847.0
2021-08-16 09:55:00,230.79,232.08,230.56,231.88,110517.0,224.348,225.602,224.1244,225.4076,110517.0
2021-08-16 10:00:00,231.84,231.88,231.24,231.52,52004.0,225.3687,225.4076,224.7855,225.0576,52004.0
2021-08-16 10:05:00,231.54,232.15,231.37,231.92,55473.0,225.0771,225.6701,224.9118,225.4465,55473.0
2021-08-16 10:10:00,231.9,232.44,231.67,231.68,45351.0,225.427,225.952,225.2035,225.2132,45351.0
2021-08-16 10:15:00,231.68,231.76,231.26,231.4,24135.0,225.2132,225.2909,224.8049,224.941,24135.0
2021-08-16 10:20:00,231.36,231.93,231.26,231.72,31119.0,224.9021,225.4562,224.8049,225.2521,31119.0
2021-08-16 10:25:00,231.7,231.83,231.36,231.77,50536.0,225.2326,225.359,224.9021,225.3007,50536.0
2021-08-16 10:30:00,231.73,231.98,231.59,231.63,68011.0,225.2618,225.5048,225.1257,225.1646,68011.0
2021-08-16 10:35:00,231.62,231.99,231.49,231.83,51802.0,225.1549,225.5145,225.0285,225.359,51802.0
2021-08-16 10:40:00,231.86,231.96,231.56,231.71,38574.0,225.3882,225.4854,225.0965,225.2423,38574.0
2021-08-16 10:45:00,231.73,232.0,231.23,232.0,36576.0,225.2618,225.5242,224.7757,225.5242,36576.0
2021-08-16 10:50:00,232.0,232.0,231.62,231.89,34687.0,225.5242,225.5242,225.1549,225.4173,34687.0
2021-08-16 10:55:00,231.89,232.12,231.86,232.09,93618.0,225.4173,225.6409,225.3882,225.6117,93618.0
2021-08-16 11:00:00,232.07,232.47,231.98,232.02,58659.0,225.5923,225.9811,225.5048,225.5437,58659.0
2021-08-16 11:05:00,232.0,232.22,231.98,232.04,26915.0,225.5242,225.7381,225.5048,225.5631,26915.0
2021-08-16 11:10:00,232.03,232.18,231.81,232.06,133655.0,225.5534,225.6992,225.3396,225.5826,133655.0
2021-08-16 11:15:00,232.05,232.6,232.05,232.51,90066.0,225.5729,226.1075,225.5729,226.02,90066.0
2021-08-16 11:20:00,232.5,232.69,232.46,232.51,28633.0,226.0103,226.195,225.9714,226.02,28633.0
2021-08-16 11:25:00,232.52,232.88,232.5,232.82,31917.0,226.0297,226.3797,226.0103,226.3214,31917.0
2021-08-16 11:30:00,232.81,233.08,232.78,233.06,59891.0,226.3116,226.5741,226.2825,226.5547,59891.0
2021-08-16 11:35:00,233.08,233.52,233.02,233.47,74354.0,226.5741,227.0018,226.5158,226.9532,74354.0
2021-08-16 11:40:00,233.49,233.71,233.48,233.5,51412.0,226.9727,227.1865,226.9629,226.9824,51412.0
2021-08-16 11:45:00,233.48,233.59,233.33,233.49,76334.0,226.9629,227.0699,226.8171,226.9727,76334.0
2021-08-16 11:50:00,233.57,233.68,233.35,233.37,28913.0,227.0504,227.1574,226.8366,226.856,28913.0
2021-08-16 11:55:00,233.39,233.39,233.01,233.03,34263.0,226.8755,226.8755,226.5061,226.5255,34263.0
2021-08-16 12:00:00,233.05,233.16,232.86,233.06,28756.0,226.5449,226.6519,226.3602,226.5547,28756.0
2021-08-16 12:05:00,233.08,233.18,233.01,233.17,28560.0,226.5741,226.6713,226.5061,226.6616,28560.0
2021-08-16 12:10:00,233.19,233.29,233.08,233.22,34167.0,226.681,226.7782,226.5741,226.7102,34167.0
2021-08-16 12:15:00,233.23,233.27,233.13,233.17,33391.0,226.7199,226.7588,226.6227,226.6616,33391.0
2021-08-16 12:20:00,233.22,233.68,233.22,233.66,39749.0,226.7102,227.1574,226.7102,227.1379,39749.0
2021-08-16 12:25:00,233.65,233.86,233.6,233.71,38990.0,227.1282,227.3323,227.0796,227.1865,38990.0
2021-08-16 12:30:00,233.7,233.73,233.55,233.68,24696.0,227.1768,227.206,227.031,227.1574,24696.0
2021-08-16 12:35:00,233.69,233.83,233.59,233.66,33178.0,227.1671,227.3032,227.0699,227.1379,33178.0
2021-08-16 12:40:00,233.68,233.75,233.51,233.74,29039.0,227.1574,227.2254,226.9921,227.2157,29039.0
2021-08-16 12:45:00,233.74,233.78,233.59,233.68,28377.0,227.2157,227.2546,227.0699,227.1574,28377.0
2021-08-16 12:50:00,233.68,233.86,233.66,233.81,23797.0,227.1574,227.3323,227.1379,227.2837,23797.0
2021-08-16 12:55:00,233.82,233.82,233.63,233.71,30842.0,227.2934,227.2934,227.1088,227.1865,30842.0
2021-08-16 13:00:00,233.7,233.82,233.62,233.8,29924.0,227.1768,227.2934,227.099,227.274,29924.0
2021-08-16 13:05:00,233.79,233.9,233.74,233.89,28081.0,227.2643,227.3712,227.2157,227.3615,28081.0
2021-08-16 13:10:00,233.86,233.86,233.66,233.8,32509.0,227.3323,227.3323,227.1379,227.274,32509.0
2021-08-16 13:15:00,233.81,233.97,233.8,233.95,24547.0,227.2837,227.4393,227.274,227.4198,24547.0
2021-08-16 13:20:00,233.95,234.05,233.86,233.96,35884.0,227.4198,227.517,227.3323,227.4295,35884.0
2021-08-16 13:25:00,233.95,234.06,233.83,234.05,33383.0,227.4198,227.5267,227.3032,227.517,33383.0
2021-08-16 13:30:00,234.06,234.26,234.01,234.26,34337.0,227.5267,227.7212,227.4781,227.7212,34337.0
2021-08-16 13:35:00,234.26,234.44,234.21,234.27,55304.0,227.7212,227.8961,227.6726,227.7309,55304.0
2021-08-16 13:40:00,234.25,234.39,234.25,234.35,28325.0,227.7114,227.8475,227.7114,227.8087,28325.0
2021-08-16 13:45:00,234.36,234.41,234.28,234.31,29462.0,227.8184,227.867,227.7406,227.7698,29462.0
2021-08-16 13:50:00,234.3,234.49,234.24,234.45,43234.0,227.7601,227.9447,227.7017,227.9059,43234.0
2021-08-16 13:55:00,234.45,234.47,234.2,234.21,21382.0,227.9059,227.9253,227.6628,227.6726,21382.0
2021-08-16 14:00:00,234.19,234.24,234.08,234.16,35584.0,227.6531,227.7017,227.5462,227.624,35584.0
2021-08-16 14:05:00,234.16,234.35,234.09,234.28,26371.0,227.624,227.8087,227.5559,227.7406,26371.0
2021-08-16 14:10:00,234.31,234.35,234.17,234.24,21902.0,227.7698,227.8087,227.6337,227.7017,21902.0
2021-08-16 14:15:00,234.24,234.38,234.24,234.35,14169.0,227.7017,227.8378,227.7017,227.8087,14169.0
2021-08-16 14:20:00,234.31,234.38,234.24,234.35,24458.0,227.7698,227.8378,227.7017,227.8087,24458.0
2021-08-16 14:25:00,234.34,234.39,234.31,234.32,39718.0,227.7989,227.8475,227.7698,227.7795,39718.0
2021-08-16 14:30:00,234.33,234.49,234.32,234.48,27423.0,227.7892,227.9447,227.7795,227.935,27423.0
2021-08-16 14:35:00,234.46,234.54,234.39,234.52,35798.0,227.9156,227.9934,227.8475,227.9739,35798.0
2021-08-16 14:40:00,234.52,234.58,234.48,234.53,30199.0,227.9739,228.0322,227.935,227.9836,30199.0
2021-08-16 14:45:00,234.53,234.74,234.53,234.69,42327.0,227.9836,228.1878,227.9836,228.1392,42327.0
2021-08-16 14:50:00,234.7,234.76,234.62,234.64,25220.0,228.1489,228.2072,228.0711,228.0906,25220.0
2021-08-16 14:55:00,234.66,234.77,234.63,234.67,34684.0,228.11,228.2169,228.0808,228.1197,34684.0
2021-08-16 15:00:00,234.66,234.78,234.58,234.78,20154.0,228.11,228.2267,228.0322,228.2267,20154.0
2021-08-16 15:05:00,234.77,234.78,234.64,234.64,31202.0,228.2169,228.2267,228.0906,228.0906,31202.0
2021-08-16 15:10:00,234.64,234.86,234.62,234.78,70708.0,228.0906,228.3044,228.0711,228.2267,70708.0
2021-08-16 15:15:00,234.8,234.85,234.7,234.81,68940.0,228.2461,228.2947,228.1489,228.2558,68940.0
2021-08-16 15:20:00,234.82,234.94,234.79,234.89,63909.0,228.2655,228.3822,228.2364,228.3336,63909.0
2021-08-16 15:25:00,234.9,235.02,234.88,234.99,83148.0,228.3433,228.46,228.3239,228.4308,83148.0
2021-08-16 15:30:00,235.01,235.12,234.88,235.09,108152.0,228.4502,228.5572,228.3239,228.528,108152.0
2021-08-16 15:35:00,235.09,235.11,234.92,234.94,79418.0,228.528,228.5474,228.3627,228.3822,79418.0
2021-08-16 15:40:00,234.93,234.99,234.76,234.92,110338.0,228.3725,228.4308,228.2072,228.3627,110338.0
2021-08-16 15:45:00,234.9,235.05,234.79,234.87,94816.0,228.3433,228.4891,228.2364,228.3141,94816.0
2021-08-16 15:50:00,234.89,235.3,234.88,235.28,142112.0,228.3336,228.7321,228.3239,228.7127,142112.0
2021-08-16 15:55:00,235.29,235.48,235.12,235.35,478577.0,228.7224,228.9071,228.5572,228.7807,478577.0
2021-08-17 09:30:00,235.27,235.27,233.74,234.34,155517.0,228.703,228.703,227.2157,227.7989,155517.0
2021-08-17 09:35:00,234.34,234.46,234.05,234.37,37729.0,227.7989,227.9156,227.517,227.8281,37729.0
2021-08-17 09:40:00,234.3,234.89,234.16,234.8,59125.0,227.7601,228.3336,227.624,228.2461,59125.0
2021-08-17 09:45:00,234.78,234.86,234.3,234.36,43495.0,228.2267,228.3044,227.7601,227.8184,43495.0
2021-08-17 09:50:00,234.36,234.4,233.49,233.56,52541.0,227.8184,227.8573,226.9727,227.0407,52541.0
2021-08-17 09:55:00,233.52,233.72,233.22,233.47,38734.0,227.0018,227.1962,226.7102,226.9532,38734.0
2021-08-17 10:00:00,233.45,233.67,233.22,233.51,51424.0,226.9338,227.1476,226.7102,226.9921,51424.0
2021-08-17 10:05:00,233.51,234.41,233.44,234.1,58248.0,226.9921,227.867,226.9241,227.5656,58248.0
2021-08-17 10:10:00,234.11,234.85,234.02,234.83,38633.0,227.5754,228.2947,227.4879,228.2753,38633.0
2021-08-17 10:15:00,234.8,234.96,234.78,234.84,35159.0,228.2461,228.4016,228.2267,228.285,35159.0
2021-08-17 10:20:00,234.87,234.93,234.27,234.54,108087.0,228.3141,228.3725,227.7309,227.9934,108087.0
2021-08-17 10:25:00,234.55,234.6,234.37,234.51,101827.0,228.0031,228.0517,227.8281,227.9642,101827.0
2021-08-17 10:30:00,234.47,234.88,234.42,234.71,88955.0,227.9253,228.3239,227.8767,228.1586,88955.0
2021-08-17 10:35:00,234.69,234.94,234.69,234.78,30676.0,228.1392,228.3822,228.1392,228.2267,30676.0
2021-08-17 10:40:00,234.75,235.15,234.53,235.1,34814.0,228.1975,228.5863,227.9836,228.5377,34814.0
2021-08-17 10:45:00,235.12,235.55,235.06,235.51,53553.0,228.5572,228.9752,228.4988,228.9363,53553.0
2021-08-17 10:50:00,235.51,235.53,235.04,235.13,50436.0,228.9363,228.9557,228.4794,228.5669,50436.0
2021-08-17 10:55:00,235.15,235.15,234.54,234.61,39253.0,228.5863,228.5863,227.9934,228.0614,39253.0
2021-08-17 11:00:00,234.62,234.89,234.52,234.83,22013.0,228.0711,228.3336,227.9739,228.2753,22013.0
2021-08-17 11:05:00,234.8,234.95,234.7,234.87,29408.0,228.2461,228.3919,228.1489,228.3141,29408.0
2021-08-17 11:10:00,234.84,234.96,234.43,234.88,17281.0,228.285,228.4016,227.8864,228.3239,17281.0
2021-08-17 11:15:00,234.89,234.96,234.51,234.91,25529.0,228.3336,228.4016,227.9642,228.353,25529.0
2021-08-17 11:20:00,234.91,235.28,234.78,235.25,29624.0,228.353,228.7127,228.2267,228.6835,29624.0
2021-08-17 11:25:00,235.22,235.3,235.1,235.3,25805.0,228.6544,228.7321,228.5377,228.7321,25805.0
2021-08-17 11:30:00,235.26,235.35,234.95,235.29,35115.0,228.6933,228.7807,228.3919,228.7224,35115.0
2021-08-17 11:35:00,235.29,235.32,235.07,235.12,20684.0,228.7224,228.7516,228.5086,228.5572,20684.0
2021-08-17 11:40:00,235.15,235.43,235.1,235.37,22961.0,228.5863,228.8585,228.5377,228.8002,22961.0
2021-08-17 11:45:00,235.42,235.66,235.32,235.64,23682.0,228.8488,229.0821,228.7516,229.0626,23682.0
2021-08-17 11:50:00,235.66,235.67,235.22,235.22,23544.0,229.0821,229.0918,228.6544,228.6544,23544.0
2021-08-17 11:55:00,235.22,235.29,234.89,234.91,37772.0,228.6544,228.7224,228.3336,228.353,37772.0
2021-08-17 12:00:00,234.9,234.92,234.5,234.55,45745.0,228.3433,228.3627,227.9545,228.0031,45745.0
2021-08-17 12:05:00,234.54,234.82,234.5,234.61,46707.0,227.9934,228.2655,227.9545,228.0614,46707.0
2021-08-17 12:10:00,234.59,234.75,234.48,234.53,98528.0,228.042,228.1975,227.935,227.9836,98528.0
2021-08-17 12:15:00,234.54,234.61,234.25,234.45,43033.0,227.9934,228.0614,227.7114,227.9059,43033.0
2021-08-17 12:20:00,234.47,234.9,234.39,234.86,32976.0,227.9253,228.3433,227.8475,228.3044,32976.0
2021-08-17 12:25:00,234.86,235.29,234.84,235.27,16899.0,228.3044,228.7224,228.285,228.703,16899.0
2021-08-17 12:30:00,235.24,235.26,234.9,234.9,21470.0,228.6738,228.6933,228.3433,228.3433,21470.0
2021-08-17 12:35:00,234.92,234.92,234.46,234.51,22295.0,228.3627,228.3627,227.9156,227.9642,22295.0
2021-08-17 12:40:00,234.54,234.54,234.17,234.42,22183.0,227.9934,227.9934,227.6337,227.8767,22183.0
2021-08-17 12:45:00,234.45,234.45,234.1,234.12,17636.0,227.9059,227.9059,227.5656,227.5851,17636.0
2021-08-17 12:50:00,234.13,234.3,234.08,234.14,27174.0,227.5948,227.7601,227.5462,227.6045,27174.0
2021-08-17 12:55:00,234.14,234.14,233.87,234.01,32686.0,227.6045,227.6045,227.3421,227.4781,32686.0
2021-08-17 13:00:00,233.97,234.19,233.91,234.03,22499.0,227.4393,227.6531,227.3809,227.4976,22499.0
2021-08-17 13:05:00,234.01,234.25,233.89,234.18,26076.0,227.4781,227.7114,227.3615,227.6434,26076.0
2021-08-17 13:10:00,234.17,234.23,234.02,234.22,34085.0,227.6337,227.692,227.4879,227.6823,34085.0
2021-08-17 13:15:00,234.2,234.2,233.92,233.94,28270.0,227.6628,227.6628,227.3907,227.4101,28270.0
2021-08-17 13:20:00,233.97,234.11,233.83,233.86,32356.0,227.4393,227.5754,227.3032,227.3323,32356.0
2021-08-17 13:25:00,233.9,234.06,233.86,234.04,30607.0,227.3712,227.5267,227.3323,227.5073,30607.0
2021-08-17 13:30:00,234.07,234.07,233.87,233.93,25231.0,227.5365,227.5365,227.3421,227.4004,25231.0
2021-08-17 13:35:00,233.91,233.91,233.46,233.47,34111.0,227.3809,227.3809,226.9435,226.9532,34111.0
2021-08-17 13:40:00,233.49,233.51,233.32,233.46,26137.0,226.9727,226.9921,226.8074,226.9435,26137.0
2021-08-17 13:45:00,233.46,233.48,233.23,233.38,21009.0,226.9435,226.9629,226.7199,226.8657,21009.0
2021-08-17 13:50:00,233.4,233.56,233.32,233.47,25116.0,226.8852,227.0407,226.8074,226.9532,25116.0
2021-08-17 13:55:00,233.51,233.77,233.43,233.74,22624.0,226.9921,227.2448,226.9143,227.2157,22624.0
2021-08-17 14:00:00,233.73,234.05,233.71,233.95,27599.0,227.206,227.517,227.1865,227.4198,27599.0
2021-08-17 14:05:00,233.92,234.11,233.88,233.98,25370.0,227.3907,227.5754,227.3518,227.449,25370.0
2021-08-17 14:10:00,234.0,234.08,233.89,233.99,21064.0,227.4684,227.5462,227.3615,227.4587,21064.0
2021-08-17 14:15:00,234.0,234.07,233.94,233.98,15881.0,227.4684,227.5365,227.4101,227.449,15881.0
2021-08-17 14:20:00,233.95,233.95,233.41,233.71,46946.0,227.4198,227.4198,226.8949,227.1865,46946.0
2021-08-17 14:25:00,233.73,233.77,233.6,233.69,19988.0,227.206,227.2448,227.0796,227.1671,19988.0
2021-08-17 14:30:00,233.71,233.92,233.62,233.67,19748.0,227.1865,227.3907,227.099,227.1476,19748.0
2021-08-17 14:35:00,233.65,233.65,233.49,233.57,15797.0,227.1282,227.1282,226.9727,227.0504,15797.0
2021-08-17 14:40:00,233.57,233.78,233.56,233.74,20559.0,227.0504,227.2546,227.0407,227.2157,20559.0
2021-08-17 14:45:00,233.77,233.98,233.72,233.89,16107.0,227.2448,227.449,227.1962,227.3615,16107.0
2021-08-17 14:50:00,233.9,234.03,233.75,233.78,18768.0,227.3712,227.4976,227.2254,227.2546,18768.0
2021-08-17 14:55:00,233.78,234.17,233.78,234.16,19223.0,227.2546,227.6337,227.2546,227.624,19223.0
2021-08-17 15:00:00,234.18,234.29,234.11,234.26,17352.0,227.6434,227.7503,227.5754,227.7212,17352.0
2021-08-17 15:05:00,234.27,234.41,234.2,234.36,21716.0,227.7309,227.867,227.6628,227.8184,21716.0
2021-08-17 15:10:00,234.37,234.43,234.22,234.22,34545.0,227.8281,227.8864,227.6823,227.6823,34545.0
2021-08-17 15:15:00,234.22,234.3,234.08,234.19,39279.0,227.6823,227.7601,227.5462,227.6531,39279.0
2021-08-17 15:20:00,234.2,234.28,234.06,234.09,32134.0,227.6628,227.7406,227.5267,227.5559,32134.0
2021-08-17 15:25:00,234.11,234.3,234.06,234.25,28320.0,227.5754,227.7601,227.5267,227.7114,28320.0
2021-08-17 15:30:00,234.28,234.41,234.17,234.23,44921.0,227.7406,227.867,227.6337,227.692,44921.0
2021-08-17 15:35:00,234.23,234.36,234.11,234.19,37418.0,227.692,227.8184,227.5754,227.6531,37418.0
2021-08-17 15:40:00,234.19,234.19,233.88,233.9,45572.0,227.6531,227.6531,227.3518,227.3712,45572.0
2021-08-17 15:45:00,233.89,234.08,233.76,233.94,54137.0,227.3615,227.5462,227.2351,227.4101,54137.0
2021-08-17 15:50:00,233.96,234.34,233.95,234.25,73021.0,227.4295,227.7989,227.4198,227.7114,73021.0
2021-08-17 15:55:00,234.27,234.57,234.12,234.57,180676.0,227.7309,228.0225,227.5851,228.0225,180676.0
2021-08-18 09:30:00,233.92,234.35,232.43,232.61,164443.0,227.3907,227.8087,225.9422,226.1172,164443.0
2021-08-18 09:35:00,232.66,233.58,232.62,233.48,40696.0,226.1658,227.0601,226.1269,226.9629,40696.0
2021-08-18 09:40:00,233.48,233.73,232.86,233.28,68324.0,226.9629,227.206,226.3602,226.7685,68324.0
2021-08-18 09:45:00,233.3,233.64,233.28,233.29,62739.0,226.788,227.1185,226.7685,226.7782,62739.0
2021-08-18 09:50:00,233.32,233.62,233.21,233.48,41865.0,226.8074,227.099,226.7005,226.9629,41865.0
2021-08-18 09:55:00,233.49,233.62,233.21,233.28,40703.0,226.9727,227.099,226.7005,226.7685,40703.0
2021-08-18 10:00:00,233.36,233.59,233.0,233.01,31244.0,226.8463,227.0699,226.4963,226.5061,31244.0
2021-08-18 10:05:00,233.0,233.33,232.81,232.96,42613.0,226.4963,226.8171,226.3116,226.4575,42613.0
2021-08-18 10:10:00,232.99,233.57,232.99,233.55,29483.0,226.4866,227.0504,226.4866,227.031,29483.0
2021-08-18 10:15:00,233.52,233.66,233.32,233.44,25935.0,227.0018,227.1379,226.8074,226.9241,25935.0
2021-08-18 10:20:00,233.38,233.81,233.26,233.81,24716.0,226.8657,227.2837,226.7491,227.2837,24716.0
2021-08-18 10:25:00,233.75,233.84,233.63,233.81,32769.0,227.2254,227.3129,227.1088,227.2837,32769.0
2021-08-18 10:30:00,233.81,233.9,233.67,233.81,32710.0,227.2837,227.3712,227.1476,227.2837,32710.0
2021-08-18 10:35:00,233.85,233.9,233.52,233.56,32462.0,227.3226,227.3712,227.0018,227.0407,32462.0
2021-08-18 10:40:00,233.53,233.69,233.2,233.23,22219.0,227.0115,227.1671,226.6908,226.7199,22219.0
2021-08-18 10:45:00,233.2,233.35,233.12,233.32,31210.0,226.6908,226.8366,226.613,226.8074,31210.0
2021-08-18 10:50:00,233.36,233.77,233.36,233.67,33864.0,226.8463,227.2448,226.8463,227.1476,33864.0
2021-08-18 10:55:00,233.7,233.7,233.42,233.61,36319.0,227.1768,227.1768,226.9046,227.0893,36319.0
2021-08-18 11:00:00,233.62,233.86,233.48,233.63,26175.0,227.099,227.3323,226.9629,227.1088,26175.0
2021-08-18 11:05:00,233.63,233.63,233.22,233.24,18583.0,227.1088,227.1088,226.7102,226.7296,18583.0
2021-08-18 11:10:00,233.3,233.36,233.08,233.1,22598.0,226.788,226.8463,226.5741,226.5935,22598.0
2021-08-18 11:15:00,233.1,233.58,232.97,233.57,34480.0,226.5935,227.0601,226.4672,227.0504,34480.0
2021-08-18 11:20:00,233.56,233.62,233.26,233.39,28306.0,227.0407,227.099,226.7491,226.8755,28306.0
2021-08-18 11:25:00,233.4,233.47,233.21,233.45,23561.0,226.8852,226.9532,226.7005,226.9338,23561.0
2021-08-18 11:30:00,233.45,233.5,233.15,233.27,20362.0,226.9338,226.9824,226.6421,226.7588,20362.0
2021-08-18 11:35:00,233.22,233.43,233.12,233.3,62099.0,226.7102,226.9143,226.613,226.788,62099.0
2021-08-18 11:40:00,233.26,233.7,233.22,233.55,82432.0,226.7491,227.1768,226.7102,227.031,82432.0
2021-08-18 11:45:00,233.53,233.71,233.41,233.41,82624.0,227.0115,227.1865,226.8949,226.8949,82624.0
2021-08-18 11:50:00,233.43,233.52,233.35,233.37,14526.0,226.9143,227.0018,226.8366,226.856,14526.0
2021-08-18 11:55:00,233.35,233.48,233.29,233.44,12013.0,226.8366,226.9629,226.7782,226.9241,12013.0
2021-08-18 12:00:00,233.42,233.61,233.41,233.6,7221.0,226.9046,227.0893,226.8949,227.0796,7221.0
2021-08-18 12:05:00,233.63,233.92,233.63,233.88,20441.0,227.1088,227.3907,227.1088,227.3518,20441.0
2021-08-18 12:10:00,233.88,234.0,233.85,233.92,13313.0,227.3518,227.4684,227.3226,227.3907,13313.0
2021-08-18 12:15:00,233.92,234.0,233.83,233.91,16539.0,227.3907,227.4684,227.3032,227.3809,16539.0
2021-08-18 12:20:00,233.9,233.92,233.56,233.56,12391.0,227.3712,227.3907,227.0407,227.0407,12391.0
2021-08-18 12:25:00,233.56,233.62,233.42,233.44,18856.0,227.0407,227.099,226.9046,226.9241,18856.0
2021-08-18 12:30:00,233.43,233.5,233.38,233.44,14834.0,226.9143,226.9824,226.8657,226.9241,14834.0
2021-08-18 12:35:00,233.45,233.45,233.17,233.2,23283.0,226.9338,226.9338,226.6616,226.6908,23283.0
2021-08-18 12:40:00,233.2,233.24,233.1,233.24,17796.0,226.6908,226.7296,226.5935,226.7296,17796.0
2021-08-18 12:45:00,233.26,233.3,233.19,233.27,19364.0,226.7491,226.788,226.681,226.7588,19364.0
2021-08-18 12:50:00,233.27,233.39,233.21,233.35,14598.0,226.7588,226.8755,226.7005,226.8366,14598.0
2021-08-18 12:55:00,233.35,233.55,233.35,233.47,14408.0,226.8366,227.031,226.8366,226.9532,14408.0
2021-08-18 13:00:00,233.49,233.61,233.45,233.48,18063.0,226.9727,227.0893,226.9338,226.9629,18063.0
2021-08-18 13:05:00,233.48,233.53,233.37,233.44,10239.0,226.9629,227.0115,226.856,226.9241,10239.0
2021-08-18 13:10:00,233.44,233.44,233.33,233.38,32709.0,226.9241,226.9241,226.8171,226.8657,32709.0
2021-08-18 13:15:00,233.4,233.54,233.39,233.52,19805.0,226.8852,227.0213,226.8755,227.0018,19805.0
2021-08-18 13:20:00,233.51,233.71,233.51,233.64,13104.0,226.9921,227.1865,226.9921,227.1185,13104.0
2021-08-18 13:25:00,233.62,233.62,233.4,233.52,25050.0,227.099,227.099,226.8852,227.0018,25050.0
2021-08-18 13:30:00,233.55,233.65,233.45,233.48,13842.0,227.031,227.1282,226.9338,226.9629,13842.0
2021-08-18 13:35:00,233.5,233.51,233.33,233.48,18631.0,226.9824,226.9921,226.8171,226.9629,18631.0
2021-08-18 13:40:00,233.5,233.53,233.45,233.48,16131.0,226.9824,227.0115,226.9338,226.9629,16131.0
2021-08-18 13:45:00,233.49,233.6,233.39,233.4,18748.0,226.9727,227.0796,226.8755,226.8852,18748.0
2021-08-18 13:50:00,233.41,233.43,233.32,233.43,14793.0,226.8949,226.9143,226.8074,226.9143,14793.0
2021-08-18 13:55:00,233.44,233.51,233.43,233.44,10696.0,226.9241,226.9921,226.9143,226.9241,10696.0
2021-08-18 14:00:00,233.43,233.75,233.42,233.75,31278.0,226.9143,227.2254,226.9046,227.2254,31278.0
2021-08-18 14:05:00,233.76,233.82,233.47,233.54,22782.0,227.2351,227.2934,226.9532,227.0213,22782.0
2021-08-18 14:10:00,233.56,233.67,232.97,233.11,38605.0,227.0407,227.1476,226.4672,226.6033,38605.0
2021-08-18 14:15:00,233.07,233.17,232.76,233.02,25815.0,226.5644,226.6616,226.263,226.5158,25815.0
2021-08-18 14:20:00,233.02,233.19,232.77,233.18,40453.0,226.5158,226.681,226.2728,226.6713,40453.0
2021-08-18 14:25:00,233.19,233.5,233.13,233.47,42838.0,226.681,226.9824,226.6227,226.9532,42838.0
2021-08-18 14:30:00,233.46,233.61,233.43,233.53,30962.0,226.9435,227.0893,226.9143,227.0115,30962.0
2021-08-18 14:35:00,233.52,233.54,233.44,233.51,15420.0,227.0018,227.0213,226.9241,226.9921,15420.0
2021-08-18 14:40:00,233.52,233.52,233.35,233.45,30761.0,227.0018,227.0018,226.8366,226.9338,30761.0
2021-08-18 14:45:00,233.45,233.45,233.26,233.34,15543.0,226.9338,226.9338,226.7491,226.8268,15543.0
2021-08-18 14:50:00,233.34,233.51,233.31,233.46,23499.0,226.8268,226.9921,226.7977,226.9435,23499.0
2021-08-18 14:55:00,233.45,233.6,233.43,233.51,25245.0,226.9338,227.0796,226.9143,226.9921,25245.0
2021-08-18 15:00:00,233.5,233.52,233.23,233.24,24901.0,226.9824,227.0018,226.7199,226.7296,24901.0
2021-08-18 15:05:00,233.25,233.29,233.15,233.17,20894.0,226.7394,226.7782,226.6421,226.6616,20894.0
2021-08-18 15:10:00,233.18,233.3,233.12,233.16,54050.0,226.6713,226.788,226.613,226.6519,54050.0
2021-08-18 15:15:00,233.17,233.36,233.04,233.36,28868.0,226.6616,226.8463,226.5352,226.8463,28868.0
2021-08-18 15:20:00,233.37,233.39,233.18,233.28,21631.0,226.856,226.8755,226.6713,226.7685,21631.0
2021-08-18 15:25:00,233.27,233.35,233.01,233.03,29274.0,226.7588,226.8366,226.5061,226.5255,29274.0
2021-08-18 15:30:00,233.03,233.06,232.69,232.73,37438.0,226.5255,226.5547,226.195,226.2339,37438.0
2021-08-18 15:35:00,232.71,232.8,232.6,232.76,30609.0,226.2144,226.3019,226.1075,226.263,30609.0
2021-08-18 15:40:00,232.76,233.03,232.72,233.03,35388.0,226.263,226.5255,226.2242,226.5255,35388.0
2021-08-18 15:45:00,233.04,233.09,231.93,231.96,93885.0,226.5352,226.5838,225.4562,225.4854,93885.0
2021-08-18 15:50:00,231.91,232.07,231.63,232.05,137277.0,225.4368,225.5923,225.1646,225.5729,137277.0
2021-08-18 15:55:00,232.03,232.09,231.47,231.65,254875.0,225.5534,225.6117,225.009,225.184,254875.0
2021-08-19 09:30:00,229.04,230.85,228.9,230.75,271795.0,222.6469,224.4063,222.5108,224.3091,271795.0
2021-08-19 09:35:00,230.84,230.86,230.15,230.46,34003.0,224.3966,224.4161,223.7259,224.0272,34003.0
2021-08-19 09:40:00,230.58,231.04,230.23,230.95,70985.0,224.1439,224.591,223.8037,224.5036,70985.0
2021-08-19 09:45:00,231.08,231.67,230.8,230.8,56104.0,224.6299,225.2035,224.3577,224.3577,56104.0
2021-08-19 09:50:00,230.83,231.5,230.83,230.91,33325.0,224.3869,225.0382,224.3869,224.4647,33325.0
2021-08-19 09:55:00,230.96,231.02,230.25,230.74,91873.0,224.5133,224.5716,223.8231,224.2994,91873.0
2021-08-19 10:00:00,230.79,231.17,230.57,230.94,47530.0,224.348,224.7174,224.1342,224.4938,47530.0
2021-08-19 10:05:00,230.97,231.25,230.85,230.87,34191.0,224.523,224.7952,224.4063,224.4258,34191.0
2021-08-19 10:10:00,230.9,231.03,230.68,230.95,34278.0,224.455,224.5813,224.2411,224.5036,34278.0
2021-08-19 10:15:00,230.96,231.18,230.51,230.96,28741.0,224.5133,224.7271,224.0758,224.5133,28741.0
2021-08-19 10:20:00,230.91,231.03,230.36,230.4,28446.0,224.4647,224.5813,223.93,223.9689,28446.0
2021-08-19 10:25:00,230.39,230.51,230.21,230.46,28685.0,223.9592,224.0758,223.7842,224.0272,28685.0
2021-08-19 10:30:00,230.48,230.49,230.15,230.18,36946.0,224.0467,224.0564,223.7259,223.7551,36946.0
2021-08-19 10:35:00,230.22,230.27,229.77,229.85,49024.0,223.7939,223.8425,223.3565,223.4343,49024.0
2021-08-19 10:40:00,229.86,230.0,229.7,229.83,42753.0,223.444,223.5801,223.2884,223.4148,42753.0
2021-08-19 10:45:00,229.87,230.03,229.53,229.79,66945.0,223.4537,223.6092,223.1232,223.3759,66945.0
2021-08-19 10:50:00,229.78,230.35,229.73,230.19,51486.0,223.3662,223.9203,223.3176,223.7648,51486.0
2021-08-19 10:55:00,230.18,231.03,230.17,231.01,79223.0,223.7551,224.5813,223.7453,224.5619,79223.0
2021-08-19 11:00:00,231.04,231.12,230.7,231.08,39742.0,224.591,224.6688,224.2605,224.6299,39742.0
2021-08-19 11:05:00,231.13,231.17,230.5,230.52,48170.0,224.6785,224.7174,224.0661,224.0856,48170.0
2021-08-19 11:10:00,230.5,230.75,230.41,230.65,59242.0,224.0661,224.3091,223.9786,224.2119,59242.0
2021-08-19 11:15:00,230.64,230.79,230.39,230.75,49478.0,224.2022,224.348,223.9592,224.3091,49478.0
2021-08-19 11:20:00,230.79,230.91,230.63,230.91,23996.0,224.348,224.4647,224.1925,224.4647,23996.0
2021-08-19 11:25:00,230.9,230.91,230.64,230.69,26481.0,224.455,224.4647,224.2022,224.2508,26481.0
2021-08-19 11:30:00,230.7,231.15,230.67,230.87,29358.0,224.2605,224.698,224.2314,224.4258,29358.0
2021-08-19 11:35:00,230.9,231.06,230.79,230.93,28289.0,224.455,224.6105,224.348,224.4841,28289.0
2021-08-19 11:40:00,230.9,231.35,230.83,231.31,25567.0,224.455,224.8924,224.3869,224.8535,25567.0
2021-08-19 11:45:00,231.32,231.61,231.29,231.37,36153.0,224.8632,225.1451,224.8341,224.9118,36153.0
2021-08-19 11:50:00,231.4,231.45,231.22,231.23,18681.0,224.941,224.9896,224.766,224.7757,18681.0
2021-08-19 11:55:00,231.24,231.44,231.22,231.26,26252.0,224.7855,224.9799,224.766,224.8049,26252.0
2021-08-19 12:00:00,231.26,231.4,231.2,231.27,24438.0,224.8049,224.941,224.7466,224.8146,24438.0
2021-08-19 12:05:00,231.27,231.4,231.06,231.09,31055.0,224.8146,224.941,224.6105,224.6397,31055.0
2021-08-19 12:10:00,231.11,231.34,231.11,231.26,22311.0,224.6591,224.8827,224.6591,224.8049,22311.0
2021-08-19 12:15:00,231.23,231.25,231.15,231.17,16583.0,224.7757,224.7952,224.698,224.7174,16583.0
2021-08-19 12:20:00,231.18,231.29,231.1,231.17,20458.0,224.7271,224.8341,224.6494,224.7174,20458.0
2021-08-19 12:25:00,231.19,231.29,231.02,231.29,46063.0,224.7369,224.8341,224.5716,224.8341,46063.0
2021-08-19 12:30:00,231.36,231.56,231.29,231.55,19520.0,224.9021,225.0965,224.8341,225.0868,19520.0
2021-08-19 12:35:00,231.57,231.68,231.52,231.58,16630.0,225.1063,225.2132,225.0576,225.116,16630.0
2021-08-19 12:40:00,231.59,231.76,231.58,231.7,38935.0,225.1257,225.2909,225.116,225.2326,38935.0
2021-08-19 12:45:00,231.7,231.82,231.57,231.75,21745.0,225.2326,225.3493,225.1063,225.2812,21745.0
2021-08-19 12:50:00,231.75,232.04,231.75,232.03,29783.0,225.2812,225.5631,225.2812,225.5534,29783.0
2021-08-19 12:55:00,232.05,232.08,231.85,231.99,18794.0,225.5729,225.602,225.3784,225.5145,18794.0
2021-08-19 13:00:00,232.01,232.01,231.66,231.66,15400.0,225.534,225.534,225.1937,225.1937,15400.0
2021-08-19 13:05:00,231.66,231.68,231.49,231.58,27381.0,225.1937,225.2132,225.0285,225.116,27381.0
2021-08-19 13:10:00,231.58,231.61,231.43,231.51,27008.0,225.116,225.1451,224.9702,225.0479,27008.0
2021-08-19 13:15:00,231.5,231.63,231.38,231.59,24250.0,225.0382,225.1646,224.9216,225.1257,24250.0
2021-08-19 13:20:00,231.59,231.68,231.48,231.56,15799.0,225.1257,225.2132,225.0188,225.0965,15799.0
2021-08-19 13:25:00,231.58,231.62,231.42,231.47,17909.0,225.116,225.1549,224.9604,225.009,17909.0
2021-08-19 13:30:00,231.5,232.03,231.41,232.0,62543.0,225.0382,225.5534,224.9507,225.5242,62543.0
2021-08-19 13:35:00,231.97,232.08,231.86,232.0,25561.0,225.4951,225.602,225.3882,225.5242,25561.0
2021-08-19 13:40:00,232.0,232.11,231.81,231.99,37817.0,225.5242,225.6312,225.3396,225.5145,37817.0
2021-08-19 13:45:00,232.02,232.02,231.71,231.9,22918.0,225.5437,225.5437,225.2423,225.427,22918.0
2021-08-19 13:50:00,231.89,231.92,231.75,231.77,26383.0,225.4173,225.4465,225.2812,225.3007,26383.0
2021-08-19 13:55:00,231.76,231.79,231.31,231.33,39562.0,225.2909,225.3201,224.8535,224.873,39562.0
2021-08-19 14:00:00,231.34,231.54,231.22,231.3,35332.0,224.8827,225.0771,224.766,224.8438,35332.0
2021-08-19 14:05:00,231.33,231.46,231.21,231.36,27228.0,224.873,224.9993,224.7563,224.9021,27228.0
2021-08-19 14:10:00,231.37,231.59,231.27,231.41,39152.0,224.9118,225.1257,224.8146,224.9507,39152.0
2021-08-19 14:15:00,231.42,231.63,231.31,231.61,21530.0,224.9604,225.1646,224.8535,225.1451,21530.0
2021-08-19 14:20:00,231.58,231.72,231.51,231.69,21735.0,225.116,225.2521,225.0479,225.2229,21735.0
2021-08-19 14:25:00,231.69,231.76,231.09,231.13,20560.0,225.2229,225.2909,224.6397,224.6785,20560.0
2021-08-19 14:30:00,231.13,231.2,230.73,231.19,58673.0,224.6785,224.7466,224.2897,224.7369,58673.0
2021-08-19 14:35:00,231.15,231.41,231.12,231.26,22398.0,224.698,224.9507,224.6688,224.8049,22398.0
2021-08-19 14:40:00,231.26,231.33,231.07,231.28,25146.0,224.8049,224.873,224.6202,224.8243,25146.0
2021-08-19 14:45:00,231.29,231.37,231.12,231.25,15602.0,224.8341,224.9118,224.6688,224.7952,15602.0
2021-08-19 14:50:00,231.24,231.62,230.89,231.6,47733.0,224.7855,225.1549,224.4452,225.1354,47733.0
2021-08-19 14:55:00,231.6,231.75,231.49,231.73,18321.0,225.1354,225.2812,225.0285,225.2618,18321.0
2021-08-19 15:00:00,231.75,232.08,231.75,231.99,32220.0,225.2812,225.602,225.2812,225.5145,32220.0
2021-08-19 15:05:00,231.97,232.01,231.83,231.93,19442.0,225.4951,225.534,225.359,225.4562,19442.0
2021-08-19 15:10:00,231.94,232.02,231.69,231.71,21760.0,225.4659,225.5437,225.2229,225.2423,21760.0
2021-08-19 15:15:00,231.76,232.06,231.69,232.02,34706.0,225.2909,225.5826,225.2229,225.5437,34706.0
2021-08-19 15:20:00,232.07,232.14,231.97,232.08,40335.0,225.5923,225.6603,225.4951,225.602,40335.0
2021-08-19 15:25:00,232.1,232.4,232.04,232.37,45983.0,225.6215,225.9131,225.5631,225.8839,45983.0
2021-08-19 15:30:00,232.37,232.43,232.14,232.35,38619.0,225.8839,225.9422,225.6603,225.8645,38619.0
2021-08-19 15:35:00,232.33,232.41,231.71,231.71,43788.0,225.845,225.9228,225.2423,225.2423,43788.0
2021-08-19 15:40:00,231.72,231.83,231.42,231.68,63423.0,225.2521,225.359,224.9604,225.2132,63423.0
2021-08-19 15:45:00,231.66,231.67,231.34,231.59,71063.0,225.1937,225.2035,224.8827,225.1257,71063.0
2021-08-19 15:50:00,231.61,231.8,231.38,231.49,104217.0,225.1451,225.3298,224.9216,225.0285,104217.0
2021-08-19 15:55:00,231.5,231.6,231.27,231.57,242611.0,225.0382,225.1354,224.8146,225.1063,242611.0
2021-08-20 09:30:00,231.75,232.0,230.62,231.0,179590.0,225.2812,225.5242,224.1828,224.5522,179590.0
2021-08-20 09:35:00,231.01,231.76,230.79,231.59,42878.0,224.5619,225.2909,224.348,225.1257,42878.0
2021-08-20 09:40:00,231.84,231.84,231.19,231.39,20074.0,225.3687,225.3687,224.7369,224.9313,20074.0
2021-08-20 09:45:00,231.54,232.16,231.52,232.0,39019.0,225.0771,225.6798,225.0576,225.5242,39019.0
2021-08-20 09:50:00,232.01,232.09,231.47,231.64,38521.0,225.534,225.6117,225.009,225.1743,38521.0
2021-08-20 09:55:00,231.68,231.84,231.43,231.47,23421.0,225.2132,225.3687,224.9702,225.009,23421.0
2021-08-20 10:00:00,231.49,231.88,231.34,231.71,54261.0,225.0285,225.4076,224.8827,225.2423,54261.0
2021-08-20 10:05:00,231.72,231.86,231.57,231.62,65489.0,225.2521,225.3882,225.1063,225.1549,65489.0
2021-08-20 10:10:00,231.65,231.75,231.18,231.18,64774.0,225.184,225.2812,224.7271,224.7271,64774.0
2021-08-20 10:15:00,231.19,231.42,230.94,231.17,90710.0,224.7369,224.9604,224.4938,224.7174,90710.0
2021-08-20 10:20:00,231.18,231.7,231.15,231.56,65368.0,224.7271,225.2326,224.698,225.0965,65368.0
2021-08-20 10:25:00,231.57,231.59,231.02,231.1,69612.0,225.1063,225.1257,224.5716,224.6494,69612.0
2021-08-20 10:30:00,231.08,231.4,230.83,231.04,59629.0,224.6299,224.941,224.3869,224.591,59629.0
2021-08-20 10:35:00,231.06,231.24,230.9,230.94,103399.0,224.6105,224.7855,224.455,224.4938,103399.0
2021-08-20 10:40:00,230.98,231.01,230.53,230.59,39288.0,224.5327,224.5619,224.0953,224.1536,39288.0
2021-08-20 10:45:00,230.61,230.92,230.58,230.92,22882.0,224.173,224.4744,224.1439,224.4744,22882.0
2021-08-20 10:50:00,230.88,230.96,230.6,230.91,24460.0,224.4355,224.5133,224.1633,224.4647,24460.0
2021-08-20 10:55:00,230.93,230.96,230.59,230.6,41584.0,224.4841,224.5133,224.1536,224.1633,41584.0
2021-08-20 11:00:00,230.6,230.81,230.47,230.58,20341.0,224.1633,224.3675,224.037,224.1439,20341.0
2021-08-20 11:05:00,230.58,230.61,230.3,230.54,42466.0,224.1439,224.173,223.8717,224.105,42466.0
2021-08-20 11:10:00,230.54,230.77,230.53,230.62,29157.0,224.105,224.3286,224.0953,224.1828,29157.0
2021-08-20 11:15:00,230.62,230.65,230.42,230.52,21687.0,224.1828,224.2119,223.9884,224.0856,21687.0
2021-08-20 11:20:00,230.51,230.62,230.46,230.47,17705.0,224.0758,224.1828,224.0272,224.037,17705.0
2021-08-20 11:25:00,230.46,230.55,230.4,230.49,26856.0,224.0272,224.1147,223.9689,224.0564,26856.0
2021-08-20 11:30:00,230.47,230.64,230.41,230.53,30799.0,224.037,224.2022,223.9786,224.0953,30799.0
2021-08-20 11:35:00,230.53,230.64,230.44,230.5,43577.0,224.0953,224.2022,224.0078,224.0661,43577.0
2021-08-20 11:40:00,230.5,230.65,230.43,230.52,29873.0,224.0661,224.2119,223.9981,224.0856,29873.0
2021-08-20 11:45:00,230.54,230.54,230.42,230.49,30217.0,224.105,224.105,223.9884,224.0564,30217.0
2021-08-20 11:50:00,230.49,230.62,230.44,230.52,24607.0,224.0564,224.1828,224.0078,224.0856,24607.0
2021-08-20 11:55:00,230.5,230.67,230.41,230.67,36147.0,224.0661,224.2314,223.9786,224.2314,36147.0
2021-08-20 12:00:00,230.66,230.96,230.51,230.94,37751.0,224.2217,224.5133,224.0758,224.4938,37751.0
2021-08-20 12:05:00,230.93,231.04,230.88,230.92,33331.0,224.4841,224.591,224.4355,224.4744,33331.0
2021-08-20 12:10:00,230.89,230.93,230.81,230.86,19539.0,224.4452,224.4841,224.3675,224.4161,19539.0
2021-08-20 12:15:00,230.88,230.95,230.77,230.91,38852.0,224.4355,224.5036,224.3286,224.4647,38852.0
2021-08-20 12:20:00,230.93,231.28,230.92,231.28,15277.0,224.4841,224.8243,224.4744,224.8243,15277.0
2021-08-20 12:25:00,231.27,231.27,231.09,231.23,27030.0,224.8146,224.8146,224.6397,224.7757,27030.0
2021-08-20 12:30:00,231.26,231.27,231.09,231.15,24191.0,224.8049,224.8146,224.6397,224.698,24191.0
2021-08-20 12:35:00,231.16,231.32,231.16,231.2,45174.0,224.7077,224.8632,224.7077,224.7466,45174.0
2021-08-20 12:40:00,231.2,231.55,231.18,231.52,24170.0,224.7466,225.0868,224.7271,225.0576,24170.0
2021-08-20 12:45:00,231.51,231.59,231.48,231.56,13893.0,225.0479,225.1257,225.0188,225.0965,13893.0
2021-08-20 12:50:00,231.52,231.56,231.48,231.51,13445.0,225.0576,225.0965,225.0188,225.0479,13445.0
2021-08-20 12:55:00,231.51,231.56,231.41,231.41,15092.0,225.0479,225.0965,224.9507,224.9507,15092.0
2021-08-20 13:00:00,231.44,231.47,231.31,231.44,16738.0,224.9799,225.009,224.8535,224.9799,16738.0
2021-08-20 13:05:00,231.45,231.58,231.38,231.49,20675.0,224.9896,225.116,224.9216,225.0285,20675.0
2021-08-20 13:10:00,231.48,231.52,231.39,231.46,17097.0,225.0188,225.0576,224.9313,224.9993,17097.0
2021-08-20 13:15:00,231.48,231.49,231.35,231.45,16521.0,225.0188,225.0285,224.8924,224.9896,16521.0
2021-08-20 13:20:00,231.45,231.48,231.36,231.38,19281.0,224.9896,225.0188,224.9021,224.9216,19281.0
2021-08-20 13:25:00,231.39,231.47,231.27,231.45,19111.0,224.9313,225.009,224.8146,224.9896,19111.0
2021-08-20 13:30:00,231.43,231.47,231.23,231.24,20184.0,224.9702,225.009,224.7757,224.7855,20184.0
2021-08-20 13:35:00,231.26,231.38,231.2,231.25,29529.0,224.8049,224.9216,224.7466,224.7952,29529.0
2021-08-20 13:40:00,231.25,231.32,231.21,231.27,19316.0,224.7952,224.8632,224.7563,224.8146,19316.0
2021-08-20 13:45:00,231.26,231.31,231.17,231.19,13506.0,224.8049,224.8535,224.7174,224.7369,13506.0
2021-08-20 13:50:00,231.2,231.36,231.16,231.25,26156.0,224.7466,224.9021,224.7077,224.7952,26156.0
2021-08-20 13:55:00,231.23,231.24,231.05,231.12,16150.0,224.7757,224.7855,224.6008,224.6688,16150.0
2021-08-20 14:00:00,231.13,231.15,231.04,231.1,21457.0,224.6785,224.698,224.591,224.6494,21457.0
2021-08-20 14:05:00,231.12,231.43,231.11,231.41,19681.0,224.6688,224.9702,224.6591,224.9507,19681.0
2021-08-20 14:10:00,231.42,231.46,231.29,231.31,24323.0,224.9604,224.9993,224.8341,224.8535,24323.0
2021-08-20 14:15:00,231.3,231.5,231.22,231.47,24227.0,224.8438,225.0382,224.766,225.009,24227.0
2021-08-20 14:20:00,231.48,231.51,231.32,231.38,27457.0,225.0188,225.0479,224.8632,224.9216,27457.0
2021-08-20 14:25:00,231.4,231.44,231.29,231.31,16636.0,224.941,224.9799,224.8341,224.8535,16636.0
2021-08-20 14:30:00,231.31,231.33,231.18,231.28,20753.0,224.8535,224.873,224.7271,224.8243,20753.0
2021-08-20 14:35:00,231.26,231.28,231.15,231.23,21177.0,224.8049,224.8243,224.698,224.7757,21177.0
2021-08-20 14:40:00,231.2,231.33,231.2,231.25,16501.0,224.7466,224.873,224.7466,224.7952,16501.0
2021-08-20 14:45:00,231.25,231.28,231.15,231.15,18194.0,224.7952,224.8243,224.698,224.698,18194.0
2021-08-20 14:50:00,231.14,231.33,231.13,231.32,17008.0,224.6883,224.873,224.6785,224.8632,17008.0
2021-08-20 14:55:00,231.3,231.4,231.13,231.14,28268.0,224.8438,224.941,224.6785,224.6883,28268.0
2021-08-20 15:00:00,231.13,231.41,231.11,231.32,24867.0,224.6785,224.9507,224.6591,224.8632,24867.0
2021-08-20 15:05:00,231.31,231.37,231.23,231.34,21663.0,224.8535,224.9118,224.7757,224.8827,21663.0
2021-08-20 15:10:00,231.32,231.49,231.32,231.49,22186.0,224.8632,225.0285,224.8632,225.0285,22186.0
2021-08-20 15:15:00,231.48,231.5,231.38,231.4,37488.0,225.0188,225.0382,224.9216,224.941,37488.0
2021-08-20 15:20:00,231.41,231.43,231.3,231.39,31738.0,224.9507,224.9702,224.8438,224.9313,31738.0
2021-08-20 15:25:00,231.41,231.57,231.36,231.55,32349.0,224.9507,225.1063,224.9021,225.0868,32349.0
2021-08-20 15:30:00,231.54,231.67,231.48,231.67,38644.0,225.0771,225.2035,225.0188,225.2035,38644.0
2021-08-20 15:35:00,231.67,231.82,231.59,231.75,39348.0,225.2035,225.3493,225.1257,225.2812,39348.0
2021-08-20 15:40:00,231.76,231.88,231.7,231.78,66205.0,225.2909,225.4076,225.2326,225.3104,66205.0
2021-08-20 15:45:00,231.78,231.79,231.47,231.57,82032.0,225.3104,225.3201,225.009,225.1063,82032.0
2021-08-20 15:50:00,231.61,231.81,231.52,231.6,127615.0,225.1451,225.3396,225.0576,225.1354,127615.0
2021-08-20 15:55:00,231.61,231.88,231.31,231.32,308606.0,225.1451,225.4076,224.8535,224.8632,308606.0
2021-08-23 09:30:00,232.75,233.03,232.0,232.99,180944.0,226.2533,226.5255,225.5242,226.4866,180944.0
2021-08-23 09:35:00,232.95,233.67,232.92,233.59,114654.0,226.4477,227.1476,226.4186,227.0699,114654.0
2021-08-23 09:40:00,233.59,233.98,233.39,233.52,84457.0,227.0699,227.449,226.8755,227.0018,84457.0
2021-08-23 09:45:00,233.56,233.99,233.53,233.99,32715.0,227.0407,227.4587,227.0115,227.4587,32715.0
2021-08-23 09:50:00,234.0,234.6,233.64,233.66,68522.0,227.4684,228.0517,227.1185,227.1379,68522.0
2021-08-23 09:55:00,233.67,233.96,233.56,233.69,32103.0,227.1476,227.4295,227.0407,227.1671,32103.0
2021-08-23 10:00:00,233.73,233.94,233.51,233.63,26403.0,227.206,227.4101,226.9921,227.1088,26403.0
2021-08-23 10:05:00,233.63,233.69,233.26,233.58,29248.0,227.1088,227.1671,226.7491,227.0601,29248.0
2021-08-23 10:10:00,233.61,233.7,233.33,233.51,30571.0,227.0893,227.1768,226.8171,226.9921,30571.0
2021-08-23 10:15:00,233.57,233.57,233.25,233.47,18921.0,227.0504,227.0504,226.7394,226.9532,18921.0
2021-08-23 10:20:00,233.5,233.52,233.17,233.4,23261.0,226.9824,227.0018,226.6616,226.8852,23261.0
2021-08-23 10:25:00,233.37,233.61,233.24,233.36,65139.0,226.856,227.0893,226.7296,226.8463,65139.0
2021-08-23 10:30:00,233.38,233.72,233.26,233.64,37752.0,226.8657,227.1962,226.7491,227.1185,37752.0
2021-08-23 10:35:00,233.65,233.68,233.25,233.33,32788.0,227.1282,227.1574,226.7394,226.8171,32788.0
2021-08-23 10:40:00,233.3,233.32,232.99,233.02,34014.0,226.788,226.8074,226.4866,226.5158,34014.0
2021-08-23 10:45:00,232.98,233.12,232.67,232.73,27074.0,226.4769,226.613,226.1755,226.2339,27074.0
2021-08-23 10:50:00,232.74,232.98,232.73,232.9,30787.0,226.2436,226.4769,226.2339,226.3991,30787.0
2021-08-23 10:55:00,232.88,232.93,232.69,232.77,38118.0,226.3797,226.4283,226.195,226.2728,38118.0
2021-08-23 11:00:00,232.79,233.05,232.7,233.05,34032.0,226.2922,226.5449,226.2047,226.5449,34032.0
2021-08-23 11:05:00,233.05,233.31,233.02,233.14,34548.0,226.5449,226.7977,226.5158,226.6324,34548.0
2021-08-23 11:10:00,233.14,233.39,233.11,233.23,52872.0,226.6324,226.8755,226.6033,226.7199,52872.0
2021-08-23 11:15:00,233.23,233.37,233.2,233.31,17493.0,226.7199,226.856,226.6908,226.7977,17493.0
2021-08-23 11:20:00,233.29,233.43,233.23,233.32,25946.0,226.7782,226.9143,226.7199,226.8074,25946.0
2021-08-23 11:25:00,233.32,233.49,233.26,233.4,33358.0,226.8074,226.9727,226.7491,226.8852,33358.0
2021-08-23 11:30:00,233.38,233.49,233.29,233.44,26745.0,226.8657,226.9727,226.7782,226.9241,26745.0
2021-08-23 11:35:00,233.44,233.55,233.27,233.3,24151.0,226.9241,227.031,226.7588,226.788,24151.0
2021-08-23 11:40:00,233.3,233.46,233.18,233.41,31873.0,226.788,226.9435,226.6713,226.8949,31873.0
2021-08-23 11:45:00,233.42,233.52,233.41,233.43,35768.0,226.9046,227.0018,226.8949,226.9143,35768.0
2021-08-23 11:50:00,233.42,233.46,233.12,233.25,22149.0,226.9046,226.9435,226.613,226.7394,22149.0
2021-08-23 11:55:00,233.24,233.41,233.2,233.37,18311.0,226.7296,226.8949,226.6908,226.856,18311.0
2021-08-23 12:00:00,233.37,233.44,233.29,233.44,12411.0,226.856,226.9241,226.7782,226.9241,12411.0
2021-08-23 12:05:00,233.46,233.73,233.45,233.7,24672.0,226.9435,227.206,226.9338,227.1768,24672.0
2021-08-23 12:10:00,233.71,233.75,233.57,233.61,25675.0,227.1865,227.2254,227.0504,227.0893,25675.0
2021-08-23 12:15:00,233.61,233.69,233.57,233.68,30463.0,227.0893,227.1671,227.0504,227.1574,30463.0
2021-08-23 12:20:00,233.68,233.73,233.58,233.68,23729.0,227.1574,227.206,227.0601,227.1574,23729.0
2021-08-23 12:25:00,233.68,233.72,233.62,233.66,28409.0,227.1574,227.1962,227.099,227.1379,28409.0
2021-08-23 12:30:00,233.67,233.87,233.65,233.78,25819.0,227.1476,227.3421,227.1282,227.2546,25819.0
2021-08-23 12:35:00,233.77,233.88,233.71,233.78,26713.0,227.2448,227.3518,227.1865,227.2546,26713.0
2021-08-23 12:40:00,233.78,233.84,233.67,233.8,27816.0,227.2546,227.3129,227.1476,227.274,27816.0
2021-08-23 12:45:00,233.78,233.93,233.78,233.88,24427.0,227.2546,227.4004,227.2546,227.3518,24427.0
2021-08-23 12:50:00,233.87,233.98,233.81,233.9,26563.0,227.3421,227.449,227.2837,227.3712,26563.0
2021-08-23 12:55:00,233.89,234.13,233.89,234.13,33205.0,227.3615,227.5948,227.3615,227.5948,33205.0
2021-08-23 13:00:00,234.11,234.25,234.04,234.2,37265.0,227.5754,227.7114,227.5073,227.6628,37265.0
2021-08-23 13:05:00,234.21,234.44,234.15,234.37,37385.0,227.6726,227.8961,227.6142,227.8281,37385.0
2021-08-23 13:10:00,234.36,234.43,234.24,234.26,23229.0,227.8184,227.8864,227.7017,227.7212,23229.0
2021-08-23 13:15:00,234.28,234.28,234.07,234.15,23901.0,227.7406,227.7406,227.5365,227.6142,23901.0
2021-08-23 13:20:00,234.13,234.25,234.07,234.19,13671.0,227.5948,227.7114,227.5365,227.6531,13671.0
2021-08-23 13:25:00,234.17,234.17,233.95,234.12,21422.0,227.6337,227.6337,227.4198,227.5851,21422.0
2021-08-23 13:30:00,234.12,234.18,234.04,234.17,18921.0,227.5851,227.6434,227.5073,227.6337,18921.0
2021-08-23 13:35:00,234.18,234.22,234.05,234.12,30736.0,227.6434,227.6823,227.517,227.5851,30736.0
2021-08-23 13:40:00,234.13,234.28,234.12,234.2,21431.0,227.5948,227.7406,227.5851,227.6628,21431.0
2021-08-23 13:45:00,234.21,234.33,234.12,234.3,23387.0,227.6726,227.7892,227.5851,227.7601,23387.0
2021-08-23 13:50:00,234.31,234.41,234.3,234.34,19231.0,227.7698,227.867,227.7601,227.7989,19231.0
2021-08-23 13:55:00,234.34,234.35,234.22,234.3,20332.0,227.7989,227.8087,227.6823,227.7601,20332.0
2021-08-23 14:00:00,234.34,234.37,234.23,234.34,39275.0,227.7989,227.8281,227.692,227.7989,39275.0
2021-08-23 14:05:00,234.35,234.45,234.31,234.41,21094.0,227.8087,227.9059,227.7698,227.867,21094.0
2021-08-23 14:10:00,234.4,234.48,234.24,234.26,53844.0,227.8573,227.935,227.7017,227.7212,53844.0
2021-08-23 14:15:00,234.28,234.38,234.21,234.37,30336.0,227.7406,227.8378,227.6726,227.8281,30336.0
2021-08-23 14:20:00,234.36,234.39,234.23,234.29,20368.0,227.8184,227.8475,227.692,227.7503,20368.0
2021-08-23 14:25:00,234.29,234.43,234.27,234.42,21379.0,227.7503,227.8864,227.7309,227.8767,21379.0
2021-08-23 14:30:00,234.39,234.55,234.34,234.55,34050.0,227.8475,228.0031,227.7989,228.0031,34050.0
2021-08-23 14:35:00,234.53,234.65,234.52,234.61,35970.0,227.9836,228.1003,227.9739,228.0614,35970.0
2021-08-23 14:40:00,234.6,234.63,234.51,234.52,24047.0,228.0517,228.0808,227.9642,227.9739,24047.0
2021-08-23 14:45:00,234.52,234.64,234.52,234.57,16455.0,227.9739,228.0906,227.9739,228.0225,16455.0
2021-08-23 14:50:00,234.57,234.64,234.56,234.63,25920.0,228.0225,228.0906,228.0128,228.0808,25920.0
2021-08-23 14:55:00,234.62,234.63,234.51,234.54,31044.0,228.0711,228.0808,227.9642,227.9934,31044.0
2021-08-23 15:00:00,234.54,234.54,234.41,234.42,27790.0,227.9934,227.9934,227.867,227.8767,27790.0
2021-08-23 15:05:00,234.43,234.51,234.37,234.38,33618.0,227.8864,227.9642,227.8281,227.8378,33618.0
2021-08-23 15:10:00,234.38,234.44,234.29,234.29,39063.0,227.8378,227.8961,227.7503,227.7503,39063.0
2021-08-23 15:15:00,234.3,234.3,234.17,234.25,57560.0,227.7601,227.7601,227.6337,227.7114,57560.0
2021-08-23 15:20:00,234.24,234.24,234.09,234.19,36542.0,227.7017,227.7017,227.5559,227.6531,36542.0
2021-08-23 15:25:00,234.18,234.27,234.09,234.26,40884.0,227.6434,227.7309,227.5559,227.7212,40884.0
2021-08-23 15:30:00,234.26,234.32,234.13,234.22,86168.0,227.7212,227.7795,227.5948,227.6823,86168.0
2021-08-23 15:35:00,234.22,234.28,234.15,234.18,63704.0,227.6823,227.7406,227.6142,227.6434,63704.0
2021-08-23 15:40:00,234.18,234.26,234.08,234.25,90703.0,227.6434,227.7212,227.5462,227.7114,90703.0
2021-08-23 15:45:00,234.24,234.32,234.1,234.22,83775.0,227.7017,227.7795,227.5656,227.6823,83775.0
2021-08-23 15:50:00,234.21,234.31,234.1,234.12,115775.0,227.6726,227.7698,227.5656,227.5851,115775.0
2021-08-23 15:55:00,234.12,234.26,234.03,234.15,180651.0,227.5851,227.7212,227.4976,227.6142,180651.0
2021-08-24 09:30:00,235.0,235.39,234.74,235.12,151842.0,228.4405,228.8196,228.1878,228.5572,151842.0
2021-08-24 09:35:00,235.09,235.37,234.92,235.12,36969.0,228.528,228.8002,228.3627,228.5572,36969.0
2021-08-24 09:40:00,235.15,235.43,234.86,234.92,27463.0,228.5863,228.8585,228.3044,228.3627,27463.0
2021-08-24 09:45:00,234.94,235.67,234.93,235.09,47029.0,228.3822,229.0918,228.3725,228.528,47029.0
2021-08-24 09:50:00,235.08,235.27,234.92,235.19,37568.0,228.5183,228.703,228.3627,228.6252,37568.0
2021-08-24 09:55:00,235.17,235.99,235.14,235.86,76193.0,228.6058,229.4029,228.5766,229.2765,76193.0
2021-08-24 10:00:00,235.86,235.86,235.39,235.56,40357.0,229.2765,229.2765,228.8196,228.9849,40357.0
2021-08-24 10:05:00,235.49,235.54,235.32,235.44,28672.0,228.9168,228.9654,228.7516,228.8682,28672.0
2021-08-24 10:10:00,235.42,235.67,235.34,235.51,54957.0,228.8488,229.0918,228.771,228.9363,54957.0
2021-08-24 10:15:00,235.57,235.8,235.54,235.69,28147.0,228.9946,229.2182,228.9654,229.1113,28147.0
2021-08-24 10:20:00,235.69,235.96,235.65,235.89,25844.0,229.1113,229.3737,229.0724,229.3057,25844.0
2021-08-24 10:25:00,235.91,235.97,235.56,235.6,27463.0,229.3251,229.3834,228.9849,229.0238,27463.0
2021-08-24 10:30:00,235.62,235.62,235.38,235.49,34432.0,229.0432,229.0432,228.8099,228.9168,34432.0
2021-08-24 10:35:00,235.49,235.76,235.45,235.76,35519.0,228.9168,229.1793,228.878,229.1793,35519.0
2021-08-24 10:40:00,235.74,235.78,235.58,235.67,23982.0,229.1599,229.1987,229.0043,229.0918,23982.0
2021-08-24 10:45:00,235.69,235.8,235.56,235.75,44664.0,229.1113,229.2182,228.9849,229.1696,44664.0
2021-08-24 10:50:00,235.75,235.81,235.47,235.48,27617.0,229.1696,229.2279,228.8974,228.9071,27617.0
2021-08-24 10:55:00,235.49,235.57,235.38,235.46,34753.0,228.9168,228.9946,228.8099,228.8877,34753.0
2021-08-24 11:00:00,235.47,235.67,235.44,235.56,23274.0,228.8974,229.0918,228.8682,228.9849,23274.0
2021-08-24 11:05:00,235.57,235.71,235.57,235.68,32503.0,228.9946,229.1307,228.9946,229.1015,32503.0
2021-08-24 11:10:00,235.68,236.08,235.67,235.95,39869.0,229.1015,229.4904,229.0918,229.364,39869.0
2021-08-24 11:15:00,235.92,236.05,235.8,235.97,24502.0,229.3348,229.4612,229.2182,229.3834,24502.0
2021-08-24 11:20:00,235.97,236.19,235.95,235.97,35661.0,229.3834,229.5973,229.364,229.3834,35661.0
2021-08-24 11:25:00,235.97,235.98,235.68,235.86,35571.0,229.3834,229.3932,229.1015,229.2765,35571.0
2021-08-24 11:30:00,235.85,235.91,235.72,235.81,42193.0,229.2668,229.3251,229.1404,229.2279,42193.0
2021-08-24 11:35:00,235.83,236.04,235.8,235.9,31107.0,229.2473,229.4515,229.2182,229.3154,31107.0
2021-08-24 11:40:00,235.88,235.94,235.78,235.87,27867.0,229.2959,229.3543,229.1987,229.2862,27867.0
2021-08-24 11:45:00,235.87,235.88,235.72,235.78,25703.0,229.2862,229.2959,229.1404,229.1987,25703.0
2021-08-24 11:50:00,235.79,235.8,235.64,235.76,19316.0,229.2085,229.2182,229.0626,229.1793,19316.0
2021-08-24 11:55:00,235.78,235.92,235.73,235.83,33799.0,229.1987,229.3348,229.1501,229.2473,33799.0
2021-08-24 12:00:00,235.83,235.87,235.69,235.74,25201.0,229.2473,229.2862,229.1113,229.1599,25201.0
2021-08-24 12:05:00,235.75,235.87,235.72,235.72,27008.0,229.1696,229.2862,229.1404,229.1404,27008.0
2021-08-24 12:10:00,235.71,235.78,235.68,235.71,21735.0,229.1307,229.1987,229.1015,229.1307,21735.0
2021-08-24 12:15:00,235.71,235.74,235.55,235.62,21765.0,229.1307,229.1599,228.9752,229.0432,21765.0
2021-08-24 12:20:00,235.59,235.61,235.39,235.41,29594.0,229.014,229.0335,228.8196,228.8391,29594.0
2021-08-24 12:25:00,235.42,235.46,235.27,235.31,21184.0,228.8488,228.8877,228.703,228.7419,21184.0
2021-08-24 12:30:00,235.32,235.34,235.06,235.12,71701.0,228.7516,228.771,228.4988,228.5572,71701.0
2021-08-24 12:35:00,235.12,235.21,234.98,235.18,31298.0,228.5572,228.6446,228.4211,228.6155,31298.0
2021-08-24 12:40:00,235.17,235.28,235.07,235.27,30504.0,228.6058,228.7127,228.5086,228.703,30504.0
2021-08-24 12:45:00,235.28,235.38,235.05,235.07,69038.0,228.7127,228.8099,228.4891,228.5086,69038.0
2021-08-24 12:50:00,235.08,235.1,234.92,234.94,30967.0,228.5183,228.5377,228.3627,228.3822,30967.0
2021-08-24 12:55:00,234.92,234.96,234.79,234.95,21653.0,228.3627,228.4016,228.2364,228.3919,21653.0
2021-08-24 13:00:00,234.95,234.97,234.79,234.81,18988.0,228.3919,228.4113,228.2364,228.2558,18988.0
2021-08-24 13:05:00,234.82,234.9,234.73,234.76,23360.0,228.2655,228.3433,228.178,228.2072,23360.0
2021-08-24 13:10:00,234.77,234.79,234.41,234.57,159261.0,228.2169,228.2364,227.867,228.0225,159261.0
2021-08-24 13:15:00,234.58,234.85,234.54,234.59,26369.0,228.0322,228.2947,227.9934,228.042,26369.0
2021-08-24 13:20:00,234.58,234.68,234.48,234.48,33247.0,228.0322,228.1294,227.935,227.935,33247.0
2021-08-24 13:25:00,234.47,234.63,234.45,234.55,14444.0,227.9253,228.0808,227.9059,228.0031,14444.0
2021-08-24 13:30:00,234.54,234.58,234.45,234.52,18000.0,227.9934,228.0322,227.9059,227.9739,18000.0
2021-08-24 13:35:00,234.51,234.66,234.39,234.65,23040.0,227.9642,228.11,227.8475,228.1003,23040.0
2021-08-24 13:40:00,234.65,234.69,234.55,234.56,22460.0,228.1003,228.1392,228.0031,228.0128,22460.0
2021-08-24 13:45:00,234.56,234.69,234.52,234.66,20471.0,228.0128,228.1392,227.9739,228.11,20471.0
2021-08-24 13:50:00,234.64,234.67,234.44,234.47,26784.0,228.0906,228.1197,227.8961,227.9253,26784.0
2021-08-24 13:55:00,234.46,234.48,234.26,234.27,20244.0,227.9156,227.935,227.7212,227.7309,20244.0
2021-08-24 14:00:00,234.26,234.36,234.23,234.28,35485.0,227.7212,227.8184,227.692,227.7406,35485.0
2021-08-24 14:05:00,234.27,234.33,234.08,234.14,35055.0,227.7309,227.7892,227.5462,227.6045,35055.0
2021-08-24 14:10:00,234.15,234.25,234.13,234.15,14070.0,227.6142,227.7114,227.5948,227.6142,14070.0
2021-08-24 14:15:00,234.14,234.17,234.02,234.1,24360.0,227.6045,227.6337,227.4879,227.5656,24360.0
2021-08-24 14:20:00,234.1,234.25,234.05,234.15,32104.0,227.5656,227.7114,227.517,227.6142,32104.0
2021-08-24 14:25:00,234.15,234.17,234.05,234.09,28773.0,227.6142,227.6337,227.517,227.5559,28773.0
2021-08-24 14:30:00,234.11,234.58,234.11,234.36,105091.0,227.5754,228.0322,227.5754,227.8184,105091.0
2021-08-24 14:35:00,234.37,234.41,234.13,234.21,26124.0,227.8281,227.867,227.5948,227.6726,26124.0
2021-08-24 14:40:00,234.2,234.24,234.05,234.14,21126.0,227.6628,227.7017,227.517,227.6045,21126.0
2021-08-24 14:45:00,234.14,234.14,233.95,234.01,56997.0,227.6045,227.6045,227.4198,227.4781,56997.0
2021-08-24 14:50:00,234.0,234.08,233.96,234.05,27592.0,227.4684,227.5462,227.4295,227.517,27592.0
2021-08-24 14:55:00,234.07,234.29,234.04,234.28,32235.0,227.5365,227.7503,227.5073,227.7406,32235.0
2021-08-24 15:00:00,234.28,234.47,234.21,234.32,47422.0,227.7406,227.9253,227.6726,227.7795,47422.0
2021-08-24 15:05:00,234.32,234.44,234.3,234.42,23541.0,227.7795,227.8961,227.7601,227.8767,23541.0
2021-08-24 15:10:00,234.41,234.44,234.3,234.4,47607.0,227.867,227.8961,227.7601,227.8573,47607.0
2021-08-24 15:15:00,234.42,234.5,234.34,234.41,34849.0,227.8767,227.9545,227.7989,227.867,34849.0
2021-08-24 15:20:00,234.42,234.59,234.39,234.44,31248.0,227.8767,228.042,227.8475,227.8961,31248.0
2021-08-24 15:25:00,234.42,234.54,234.39,234.44,36435.0,227.8767,227.9934,227.8475,227.8961,36435.0
2021-08-24 15:30:00,234.44,234.44,234.28,234.35,44425.0,227.8961,227.8961,227.7406,227.8087,44425.0
2021-08-24 15:35:00,234.35,234.36,234.21,234.25,35370.0,227.8087,227.8184,227.6726,227.7114,35370.0
2021-08-24 15:40:00,234.24,234.31,234.17,234.23,64556.0,227.7017,227.7698,227.6337,227.692,64556.0
2021-08-24 15:45:00,234.22,234.25,234.09,234.13,23917.0,227.6823,227.7114,227.5559,227.5948,23917.0
2021-08-24 15:50:00,234.16,234.25,234.07,234.16,69644.0,227.624,227.7114,227.5365,227.624,69644.0
2021-08-24 15:55:00,234.17,234.27,234.09,234.26,122756.0,227.6337,227.7309,227.5559,227.7212,122756.0
2021-08-25 09:30:00,235.0,235.0,233.36,233.44,146102.0,228.4405,228.4405,226.8463,226.9241,146102.0
2021-08-25 09:35:00,233.4,233.57,232.88,233.0,63869.0,226.8852,227.0504,226.3797,226.4963,63869.0
2021-08-25 09:40:00,233.02,233.16,232.64,232.83,40991.0,226.5158,226.6519,226.1464,226.3311,40991.0
2021-08-25 09:45:00,232.86,233.0,232.59,232.86,31419.0,226.3602,226.4963,226.0978,226.3602,31419.0
2021-08-25 09:50:00,232.88,232.98,232.25,232.39,51102.0,226.3797,226.4769,225.7673,225.9034,51102.0
2021-08-25 09:55:00,232.35,232.6,232.3,232.6,51203.0,225.8645,226.1075,225.8159,226.1075,51203.0
2021-08-25 10:00:00,232.58,232.91,232.4,232.7,95909.0,226.0881,226.4088,225.9131,226.2047,95909.0
2021-08-25 10:05:00,232.74,232.82,232.08,232.17,46567.0,226.2436,226.3214,225.602,225.6895,46567.0
2021-08-25 10:10:00,232.17,232.65,232.16,232.61,25725.0,225.6895,226.1561,225.6798,226.1172,25725.0
2021-08-25 10:15:00,232.62,232.63,232.4,232.54,28895.0,226.1269,226.1367,225.9131,226.0492,28895.0
2021-08-25 10:20:00,232.55,232.7,232.43,232.43,38077.0,226.0589,226.2047,225.9422,225.9422,38077.0
2021-08-25 10:25:00,232.48,232.63,232.36,232.56,37155.0,225.9909,226.1367,225.8742,226.0686,37155.0
2021-08-25 10:30:00,232.56,232.7,232.38,232.4,31293.0,226.0686,226.2047,225.8936,225.9131,31293.0
2021-08-25 10:35:00,232.48,232.76,232.37,232.51,73005.0,225.9909,226.263,225.8839,226.02,73005.0
2021-08-25 10:40:00,232.51,232.82,232.49,232.71,40394.0,226.02,226.3214,226.0006,226.2144,40394.0
2021-08-25 10:45:00,232.75,232.9,232.67,232.8,63637.0,226.2533,226.3991,226.1755,226.3019,63637.0
2021-08-25 10:50:00,232.82,233.09,232.68,233.07,50902.0,226.3214,226.5838,226.1853,226.5644,50902.0
2021-08-25 10:55:00,233.06,233.24,233.06,233.07,27466.0,226.5547,226.7296,226.5547,226.5644,27466.0
2021-08-25 11:00:00,233.09,233.3,233.09,233.27,33218.0,226.5838,226.788,226.5838,226.7588,33218.0
2021-08-25 11:05:00,233.27,233.4,233.06,233.27,30714.0,226.7588,226.8852,226.5547,226.7588,30714.0
2021-08-25 11:10:00,233.25,233.43,233.15,233.17,54219.0,226.7394,226.9143,226.6421,226.6616,54219.0
2021-08-25 11:15:00,233.17,233.2,232.96,233.05,34805.0,226.6616,226.6908,226.4575,226.5449,34805.0
2021-08-25 11:20:00,233.04,233.08,232.94,233.08,28695.0,226.5352,226.5741,226.438,226.5741,28695.0
2021-08-25 11:25:00,233.08,233.18,232.93,233.17,48509.0,226.5741,226.6713,226.4283,226.6616,48509.0
2021-08-25 11:30:00,233.17,233.17,232.89,232.98,52890.0,226.6616,226.6616,226.3894,226.4769,52890.0
2021-08-25 11:35:00,232.97,233.0,232.67,232.77,43538.0,226.4672,226.4963,226.1755,226.2728,43538.0
2021-08-25 11:40:00,232.77,232.86,232.7,232.76,49803.0,226.2728,226.3602,226.2047,226.263,49803.0
2021-08-25 11:45:00,232.76,232.82,232.64,232.76,27916.0,226.263,226.3214,226.1464,226.263,27916.0
2021-08-25 11:50:00,232.77,232.91,232.75,232.86,67070.0,226.2728,226.4088,226.2533,226.3602,67070.0
2021-08-25 11:55:00,232.85,233.12,232.84,232.93,132720.0,226.3505,226.613,226.3408,226.4283,132720.0
2021-08-25 12:00:00,232.91,233.08,232.88,232.98,39511.0,226.4088,226.5741,226.3797,226.4769,39511.0
2021-08-25 12:05:00,232.99,233.1,232.91,233.09,18949.0,226.4866,226.5935,226.4088,226.5838,18949.0
2021-08-25 12:10:00,233.11,233.21,232.9,232.9,42774.0,226.6033,226.7005,226.3991,226.3991,42774.0
2021-08-25 12:15:00,232.95,233.11,232.92,233.09,61111.0,226.4477,226.6033,226.4186,226.5838,61111.0
2021-08-25 12:20:00,233.13,233.14,232.96,232.96,15831.0,226.6227,226.6324,226.4575,226.4575,15831.0
2021-08-25 12:25:00,232.95,233.19,232.95,233.19,28906.0,226.4477,226.681,226.4477,226.681,28906.0
2021-08-25 12:30:00,233.17,233.26,233.14,233.2,25344.0,226.6616,226.7491,226.6324,226.6908,25344.0
2021-08-25 12:35:00,233.19,233.21,233.03,233.13,15463.0,226.681,226.7005,226.5255,226.6227,15463.0
2021-08-25 12:40:00,233.1,233.14,233.0,233.0,18784.0,226.5935,226.6324,226.4963,226.4963,18784.0
2021-08-25 12:45:00,232.98,233.26,232.97,233.22,21756.0,226.4769,226.7491,226.4672,226.7102,21756.0
2021-08-25 12:50:00,233.22,233.33,233.14,233.25,34683.0,226.7102,226.8171,226.6324,226.7394,34683.0
2021-08-25 12:55:00,233.27,233.37,233.24,233.31,24093.0,226.7588,226.856,226.7296,226.7977,24093.0
2021-08-25 13:00:00,233.29,233.35,233.2,233.3,23679.0,226.7782,226.8366,226.6908,226.788,23679.0
2021-08-25 13:05:00,233.29,233.36,233.18,233.2,41999.0,226.7782,226.8463,226.6713,226.6908,41999.0
2021-08-25 13:10:00,233.19,233.27,233.13,233.24,21004.0,226.681,226.7588,226.6227,226.7296,21004.0
2021-08-25 13:15:00,233.25,233.25,233.07,233.19,24231.0,226.7394,226.7394,226.5644,226.681,24231.0
2021-08-25 13:20:00,233.19,233.22,233.04,233.18,12169.0,226.681,226.7102,226.5352,226.6713,12169.0
2021-08-25 13:25:00,233.17,233.17,233.07,233.1,16428.0,226.6616,226.6616,226.5644,226.5935,16428.0
2021-08-25 13:30:00,233.09,233.14,233.04,233.06,17021.0,226.5838,226.6324,226.5352,226.5547,17021.0
2021-08-25 13:35:00,233.05,233.13,233.01,233.09,16027.0,226.5449,226.6227,226.5061,226.5838,16027.0
2021-08-25 13:40:00,233.1,233.11,232.92,232.92,19227.0,226.5935,226.6033,226.4186,226.4186,19227.0
2021-08-25 13:45:00,232.92,232.96,232.86,232.86,15655.0,226.4186,226.4575,226.3602,226.3602,15655.0
2021-08-25 13:50:00,232.86,232.88,232.8,232.87,18518.0,226.3602,226.3797,226.3019,226.37,18518.0
2021-08-25 13:55:00,232.86,232.88,232.73,232.76,14617.0,226.3602,226.3797,226.2339,226.263,14617.0
2021-08-25 14:00:00,232.75,232.79,232.73,232.74,17048.0,226.2533,226.2922,226.2339,226.2436,17048.0
2021-08-25 14:05:00,232.74,232.88,232.73,232.75,33294.0,226.2436,226.3797,226.2339,226.2533,33294.0
2021-08-25 14:10:00,232.73,232.73,232.58,232.7,35608.0,226.2339,226.2339,226.0881,226.2047,35608.0
2021-08-25 14:15:00,232.73,232.88,232.72,232.86,18712.0,226.2339,226.3797,226.2242,226.3602,18712.0
2021-08-25 14:20:00,232.84,232.98,232.83,232.94,15110.0,226.3408,226.4769,226.3311,226.438,15110.0
2021-08-25 14:25:00,232.95,232.95,232.8,232.84,18802.0,226.4477,226.4477,226.3019,226.3408,18802.0
2021-08-25 14:30:00,232.86,232.86,232.73,232.76,18630.0,226.3602,226.3602,226.2339,226.263,18630.0
2021-08-25 14:35:00,232.76,232.82,232.72,232.76,27778.0,226.263,226.3214,226.2242,226.263,27778.0
2021-08-25 14:40:00,232.77,233.04,232.77,233.01,26507.0,226.2728,226.5352,226.2728,226.5061,26507.0
2021-08-25 14:45:00,233.0,233.02,232.92,232.93,16848.0,226.4963,226.5158,226.4186,226.4283,16848.0
2021-08-25 14:50:00,232.93,232.96,232.88,232.88,14959.0,226.4283,226.4575,226.3797,226.3797,14959.0
2021-08-25 14:55:00,232.9,233.01,232.9,232.96,23794.0,226.3991,226.5061,226.3991,226.4575,23794.0
2021-08-25 15:00:00,232.95,232.98,232.86,232.89,19865.0,226.4477,226.4769,226.3602,226.3894,19865.0
2021-08-25 15:05:00,232.89,232.94,232.83,232.88,32957.0,226.3894,226.438,226.3311,226.3797,32957.0
2021-08-25 15:10:00,232.89,232.92,232.81,232.89,21519.0,226.3894,226.4186,226.3116,226.3894,21519.0
2021-08-25 15:15:00,232.9,232.96,232.84,232.85,28013.0,226.3991,226.4575,226.3408,226.3505,28013.0
2021-08-25 15:20:00,232.84,232.93,232.81,232.89,22032.0,226.3408,226.4283,226.3116,226.3894,22032.0
2021-08-25 15:25:00,232.88,232.96,232.86,232.96,39261.0,226.3797,226.4575,226.3602,226.4575,39261.0
2021-08-25 15:30:00,232.95,232.99,232.84,232.97,43785.0,226.4477,226.4866,226.3408,226.4672,43785.0
2021-08-25 15:35:00,232.98,233.04,232.71,232.73,70316.0,226.4769,226.5352,226.2144,226.2339,70316.0
2021-08-25 15:40:00,232.72,232.95,232.67,232.92,54898.0,226.2242,226.4477,226.1755,226.4186,54898.0
2021-08-25 15:45:00,232.93,232.98,232.72,232.74,52056.0,226.4283,226.4769,226.2242,226.2436,52056.0
2021-08-25 15:50:00,232.74,232.79,232.6,232.64,135584.0,226.2436,226.2922,226.1075,226.1464,135584.0
2021-08-25 15:55:00,232.64,232.67,232.39,232.59,203944.0,226.1464,226.1755,225.9034,226.0978,203944.0
2021-08-26 09:30:00,232.13,232.63,231.45,231.81,162248.0,225.6506,226.1367,224.9896,225.3396,162248.0
2021-08-26 09:35:00,231.85,231.86,231.15,231.86,60203.0,225.3784,225.3882,224.698,225.3882,60203.0
2021-08-26 09:40:00,231.89,232.16,231.45,231.63,58236.0,225.4173,225.6798,224.9896,225.1646,58236.0
2021-08-26 09:45:00,231.64,231.77,231.26,231.52,36421.0,225.1743,225.3007,224.8049,225.0576,36421.0
2021-08-26 09:50:00,231.55,231.57,230.78,231.27,79797.0,225.0868,225.1063,224.3383,224.8146,79797.0
2021-08-26 09:55:00,231.27,231.27,230.63,230.7,87212.0,224.8146,224.8146,224.1925,224.2605,87212.0
2021-08-26 10:00:00,230.67,230.87,230.52,230.86,95662.0,224.2314,224.4258,224.0856,224.4161,95662.0
2021-08-26 10:05:00,230.86,231.22,230.83,231.07,82785.0,224.4161,224.766,224.3869,224.6202,82785.0
2021-08-26 10:10:00,231.05,231.33,230.91,231.01,59726.0,224.6008,224.873,224.4647,224.5619,59726.0
2021-08-26 10:15:00,231.01,231.33,230.84,230.96,35785.0,224.5619,224.873,224.3966,224.5133,35785.0
2021-08-26 10:20:00,230.97,231.13,230.76,230.76,30706.0,224.523,224.6785,224.3189,224.3189,30706.0
2021-08-26 10:25:00,230.83,230.89,230.15,230.81,69847.0,224.3869,224.4452,223.7259,224.3675,69847.0
2021-08-26 10:30:00,230.82,231.14,230.79,230.94,29564.0,224.3772,224.6883,224.348,224.4938,29564.0
2021-08-26 10:35:00,230.94,231.1,230.73,230.84,53885.0,224.4938,224.6494,224.2897,224.3966,53885.0
2021-08-26 10:40:00,230.8,230.91,230.48,230.76,80346.0,224.3577,224.4647,224.0467,224.3189,80346.0
2021-08-26 10:45:00,230.79,230.98,230.59,230.68,99741.0,224.348,224.5327,224.1536,224.2411,99741.0
2021-08-26 10:50:00,230.72,230.73,230.26,230.5,137388.0,224.28,224.2897,223.8328,224.0661,137388.0
2021-08-26 10:55:00,230.52,230.82,230.41,230.44,116553.0,224.0856,224.3772,223.9786,224.0078,116553.0
2021-08-26 11:00:00,230.45,230.61,230.17,230.51,71662.0,224.0175,224.173,223.7453,224.0758,71662.0
2021-08-26 11:05:00,230.51,230.9,230.46,230.68,86309.0,224.0758,224.455,224.0272,224.2411,86309.0
2021-08-26 11:10:00,230.68,231.1,230.63,231.01,48071.0,224.2411,224.6494,224.1925,224.5619,48071.0
2021-08-26 11:15:00,231.03,231.08,230.91,230.97,38520.0,224.5813,224.6299,224.4647,224.523,38520.0
2021-08-26 11:20:00,230.98,231.09,230.91,230.92,28332.0,224.5327,224.6397,224.4647,224.4744,28332.0
2021-08-26 11:25:00,230.93,230.96,230.56,230.67,89253.0,224.4841,224.5133,224.1244,224.2314,89253.0
2021-08-26 11:30:00,230.7,230.7,230.53,230.66,26804.0,224.2605,224.2605,224.0953,224.2217,26804.0
2021-08-26 11:35:00,230.7,230.81,230.36,230.76,68276.0,224.2605,224.3675,223.93,224.3189,68276.0
2021-08-26 11:40:00,230.77,230.87,230.59,230.64,27439.0,224.3286,224.4258,224.1536,224.2022,27439.0
2021-08-26 11:45:00,230.63,230.66,230.27,230.35,26598.0,224.1925,224.2217,223.8425,223.9203,26598.0
2021-08-26 11:50:00,230.36,230.42,230.26,230.29,24663.0,223.93,223.9884,223.8328,223.862,24663.0
2021-08-26 11:55:00,230.31,230.39,230.23,230.36,14635.0,223.8814,223.9592,223.8037,223.93,14635.0
2021-08-26 12:00:00,230.39,230.72,230.39,230.72,17917.0,223.9592,224.28,223.9592,224.28,17917.0
2021-08-26 12:05:00,230.71,230.84,230.7,230.77,15067.0,224.2703,224.3966,224.2605,224.3286,15067.0
2021-08-26 12:10:00,230.77,230.84,230.68,230.74,22426.0,224.3286,224.3966,224.2411,224.2994,22426.0
2021-08-26 12:15:00,230.73,230.75,230.66,230.69,13573.0,224.2897,224.3091,224.2217,224.2508,13573.0
2021-08-26 12:20:00,230.73,230.73,230.47,230.57,22615.0,224.2897,224.2897,224.037,224.1342,22615.0
2021-08-26 12:25:00,230.56,230.61,230.42,230.44,26484.0,224.1244,224.173,223.9884,224.0078,26484.0
2021-08-26 12:30:00,230.45,230.53,230.35,230.48,33139.0,224.0175,224.0953,223.9203,224.0467,33139.0
2021-08-26 12:35:00,230.48,230.54,230.43,230.52,14719.0,224.0467,224.105,223.9981,224.0856,14719.0
2021-08-26 12:40:00,230.54,230.64,230.46,230.52,19714.0,224.105,224.2022,224.0272,224.0856,19714.0
2021-08-26 12:45:00,230.51,230.58,230.48,230.49,11716.0,224.0758,224.1439,224.0467,224.0564,11716.0
2021-08-26 12:50:00,230.5,230.61,230.47,230.54,17254.0,224.0661,224.173,224.037,224.105,17254.0
2021-08-26 12:55:00,230.56,230.73,230.53,230.73,18317.0,224.1244,224.2897,224.0953,224.2897,18317.0
2021-08-26 13:00:00,230.74,230.92,230.72,230.9,14956.0,224.2994,224.4744,224.28,224.455,14956.0
2021-08-26 13:05:00,230.92,230.95,230.87,230.91,25547.0,224.4744,224.5036,224.4258,224.4647,25547.0
2021-08-26 13:10:00,230.9,231.13,230.85,231.13,28718.0,224.455,224.6785,224.4063,224.6785,28718.0
2021-08-26 13:15:00,231.13,231.15,231.04,231.06,14068.0,224.6785,224.698,224.591,224.6105,14068.0
2021-08-26 13:20:00,231.05,231.14,231.01,231.03,24422.0,224.6008,224.6883,224.5619,224.5813,24422.0
2021-08-26 13:25:00,231.02,231.22,230.99,231.1,29900.0,224.5716,224.766,224.5424,224.6494,29900.0
2021-08-26 13:30:00,231.11,231.45,231.08,231.42,30068.0,224.6591,224.9896,224.6299,224.9604,30068.0
2021-08-26 13:35:00,231.42,231.46,231.27,231.29,21862.0,224.9604,224.9993,224.8146,224.8341,21862.0
2021-08-26 13:40:00,231.29,231.36,231.26,231.33,25655.0,224.8341,224.9021,224.8049,224.873,25655.0
2021-08-26 13:45:00,231.32,231.34,231.05,231.07,31083.0,224.8632,224.8827,224.6008,224.6202,31083.0
2021-08-26 13:50:00,231.1,231.25,231.09,231.18,13173.0,224.6494,224.7952,224.6397,224.7271,13173.0
2021-08-26 13:55:00,231.19,231.28,231.13,231.24,16369.0,224.7369,224.8243,224.6785,224.7855,16369.0
2021-08-26 14:00:00,231.23,231.23,231.04,231.05,26785.0,224.7757,224.7757,224.591,224.6008,26785.0
2021-08-26 14:05:00,231.06,231.09,230.86,230.89,16682.0,224.6105,224.6397,224.4161,224.4452,16682.0
2021-08-26 14:10:00,230.9,230.94,230.85,230.88,14815.0,224.455,224.4938,224.4063,224.4355,14815.0
2021-08-26 14:15:00,230.89,230.94,230.83,230.9,21111.0,224.4452,224.4938,224.3869,224.455,21111.0
2021-08-26 14:20:00,230.89,231.04,230.87,230.93,16103.0,224.4452,224.591,224.4258,224.4841,16103.0
2021-08-26 14:25:00,230.93,231.12,230.92,231.08,17123.0,224.4841,224.6688,224.4744,224.6299,17123.0
2021-08-26 14:30:00,231.07,231.17,230.99,230.99,21331.0,224.6202,224.7174,224.5424,224.5424,21331.0
2021-08-26 14:35:00,230.98,230.98,230.79,230.8,16444.0,224.5327,224.5327,224.348,224.3577,16444.0
2021-08-26 14:40:00,230.84,230.86,230.74,230.82,25745.0,224.3966,224.4161,224.2994,224.3772,25745.0
2021-08-26 14:45:00,230.8,230.83,230.6,230.68,39724.0,224.3577,224.3869,224.1633,224.2411,39724.0
2021-08-26 14:50:00,230.67,230.9,230.67,230.9,15133.0,224.2314,224.455,224.2314,224.455,15133.0
2021-08-26 14:55:00,230.94,230.94,230.75,230.76,28070.0,224.4938,224.4938,224.3091,224.3189,28070.0
2021-08-26 15:00:00,230.74,230.81,230.66,230.79,20869.0,224.2994,224.3675,224.2217,224.348,20869.0
2021-08-26 15:05:00,230.78,230.79,230.45,230.51,24240.0,224.3383,224.348,224.0175,224.0758,24240.0
2021-08-26 15:10:00,230.55,230.67,230.49,230.6,26869.0,224.1147,224.2314,224.0564,224.1633,26869.0
2021-08-26 15:15:00,230.61,230.77,230.59,230.74,23766.0,224.173,224.3286,224.1536,224.2994,23766.0
2021-08-26 15:20:00,230.76,230.81,230.63,230.68,27539.0,224.3189,224.3675,224.1925,224.2411,27539.0
2021-08-26 15:25:00,230.7,230.76,230.62,230.7,22563.0,224.2605,224.3189,224.1828,224.2605,22563.0
2021-08-26 15:30:00,230.7,230.89,230.7,230.88,33862.0,224.2605,224.4452,224.2605,224.4355,33862.0
2021-08-26 15:35:00,230.88,231.1,230.75,230.84,36176.0,224.4355,224.6494,224.3091,224.3966,36176.0
2021-08-26 15:40:00,230.86,231.02,230.75,230.85,40920.0,224.4161,224.5716,224.3091,224.4063,40920.0
2021-08-26 15:45:00,230.83,230.85,230.65,230.73,51776.0,224.3869,224.4063,224.2119,224.2897,51776.0
2021-08-26 15:50:00,230.75,230.85,230.63,230.63,78998.0,224.3091,224.4063,224.1925,224.1925,78998.0
2021-08-26 15:55:00,230.64,230.69,230.34,230.51,235982.0,224.2022,224.2508,223.9106,224.0758,235982.0
2021-08-27 09:30:00,231.02,231.08,230.23,231.08,181283.0,224.5716,224.6299,223.8037,224.6299,181283.0
2021-08-27 09:35:00,231.02,231.2,230.44,230.46,66952.0,224.5716,224.7466,224.0078,224.0272,66952.0
2021-08-27 09:40:00,230.5,230.96,230.48,230.83,37812.0,224.0661,224.5133,224.0467,224.3869,37812.0
2021-08-27 09:45:00,230.85,230.99,230.59,230.78,35528.0,224.4063,224.5424,224.1536,224.3383,35528.0
2021-08-27 09:50:00,230.7,230.89,230.46,230.58,35903.0,224.2605,224.4452,224.0272,224.1439,35903.0
2021-08-27 09:55:00,230.59,230.82,230.38,230.82,52518.0,224.1536,224.3772,223.9495,224.3772,52518.0
2021-08-27 10:00:00,230.85,231.21,230.43,231.06,77414.0,224.4063,224.7563,223.9981,224.6105,77414.0
2021-08-27 10:05:00,231.04,231.06,230.79,230.94,40681.0,224.591,224.6105,224.348,224.4938,40681.0
2021-08-27 10:10:00,230.95,231.23,230.93,231.19,92297.0,224.5036,224.7757,224.4841,224.7369,92297.0
2021-08-27 10:15:00,231.23,231.93,231.23,231.75,72505.0,224.7757,225.4562,224.7757,225.2812,72505.0
2021-08-27 10:20:00,231.76,231.89,231.55,231.56,122399.0,225.2909,225.4173,225.0868,225.0965,122399.0
2021-08-27 10:25:00,231.59,231.7,231.42,231.68,53270.0,225.1257,225.2326,224.9604,225.2132,53270.0
2021-08-27 10:30:00,231.68,231.86,231.59,231.62,71533.0,225.2132,225.3882,225.1257,225.1549,71533.0
2021-08-27 10:35:00,231.64,231.67,231.38,231.52,64631.0,225.1743,225.2035,224.9216,225.0576,64631.0
2021-08-27 10:40:00,231.5,231.56,231.38,231.45,49053.0,225.0382,225.0965,224.9216,224.9896,49053.0
2021-08-27 10:45:00,231.47,231.75,231.45,231.59,55078.0,225.009,225.2812,224.9896,225.1257,55078.0
2021-08-27 10:50:00,231.56,231.64,231.43,231.44,46101.0,225.0965,225.1743,224.9702,224.9799,46101.0
2021-08-27 10:55:00,231.46,231.63,231.27,231.27,56882.0,224.9993,225.1646,224.8146,224.8146,56882.0
2021-08-27 11:00:00,231.26,231.53,231.26,231.26,42253.0,224.8049,225.0674,224.8049,224.8049,42253.0
2021-08-27 11:05:00,231.2,231.44,231.18,231.33,43910.0,224.7466,224.9799,224.7271,224.873,43910.0
2021-08-27 11:10:00,231.32,231.33,231.07,231.11,51920.0,224.8632,224.873,224.6202,224.6591,51920.0
2021-08-27 11:15:00,231.12,231.24,231.08,231.15,41866.0,224.6688,224.7855,224.6299,224.698,41866.0
2021-08-27 11:20:00,231.15,231.36,231.14,231.25,74388.0,224.698,224.9021,224.6883,224.7952,74388.0
2021-08-27 11:25:00,231.25,231.32,231.1,231.11,57346.0,224.7952,224.8632,224.6494,224.6591,57346.0
2021-08-27 11:30:00,231.12,231.4,231.08,231.34,49194.0,224.6688,224.941,224.6299,224.8827,49194.0
2021-08-27 11:35:00,231.35,231.39,231.18,231.29,64067.0,224.8924,224.9313,224.7271,224.8341,64067.0
2021-08-27 11:40:00,231.29,231.47,231.26,231.42,49808.0,224.8341,225.009,224.8049,224.9604,49808.0
2021-08-27 11:45:00,231.43,231.48,231.28,231.31,50132.0,224.9702,225.0188,224.8243,224.8535,50132.0
2021-08-27 11:50:00,231.31,231.38,231.16,231.17,93123.0,224.8535,224.9216,224.7077,224.7174,93123.0
2021-08-27 11:55:00,231.17,231.24,231.05,231.21,63853.0,224.7174,224.7855,224.6008,224.7563,63853.0
2021-08-27 12:00:00,231.21,231.25,231.09,231.12,57036.0,224.7563,224.7952,224.6397,224.6688,57036.0
2021-08-27 12:05:00,231.11,231.26,231.06,231.08,36711.0,224.6591,224.8049,224.6105,224.6299,36711.0
2021-08-27 12:10:00,231.09,231.18,231.07,231.11,33929.0,224.6397,224.7271,224.6202,224.6591,33929.0
2021-08-27 12:15:00,231.1,231.1,230.89,230.96,36729.0,224.6494,224.6494,224.4452,224.5133,36729.0
2021-08-27 12:20:00,230.94,230.94,230.68,230.68,31057.0,224.4938,224.4938,224.2411,224.2411,31057.0
2021-08-27 12:25:00,230.69,230.93,230.69,230.84,35329.0,224.2508,224.4841,224.2508,224.3966,35329.0
2021-08-27 12:30:00,230.83,230.94,230.83,230.89,22512.0,224.3869,224.4938,224.3869,224.4452,22512.0
2021-08-27 12:35:00,230.89,230.91,230.8,230.89,22512.0,224.4452,224.4647,224.3577,224.4452,22512.0
2021-08-27 12:40:00,230.87,231.02,230.79,230.98,32720.0,224.4258,224.5716,224.348,224.5327,32720.0
2021-08-27 12:45:00,230.98,231.05,230.95,230.97,27089.0,224.5327,224.6008,224.5036,224.523,27089.0
2021-08-27 12:50:00,230.98,231.01,230.78,230.84,17984.0,224.5327,224.5619,224.3383,224.3966,17984.0
2021-08-27 12:55:00,230.84,230.99,230.83,230.96,31134.0,224.3966,224.5424,224.3869,224.5133,31134.0
2021-08-27 13:00:00,230.97,231.07,230.96,231.01,28498.0,224.523,224.6202,224.5133,224.5619,28498.0
2021-08-27 13:05:00,231.02,231.28,230.99,231.18,66645.0,224.5716,224.8243,224.5424,224.7271,66645.0
2021-08-27 13:10:00,231.18,231.22,231.14,231.17,23856.0,224.7271,224.766,224.6883,224.7174,23856.0
2021-08-27 13:15:00,231.18,231.42,231.18,231.31,43376.0,224.7271,224.9604,224.7271,224.8535,43376.0
2021-08-27 13:20:00,231.3,231.42,231.3,231.4,22297.0,224.8438,224.9604,224.8438,224.941,22297.0
2021-08-27 13:25:00,231.4,231.58,231.39,231.52,23089.0,224.941,225.116,224.9313,225.0576,23089.0
2021-08-27 13:30:00,231.53,231.55,231.41,231.5,32762.0,225.0674,225.0868,224.9507,225.0382,32762.0
2021-08-27 13:35:00,231.49,231.5,231.38,231.5,50331.0,225.0285,225.0382,224.9216,225.0382,50331.0
2021-08-27 13:40:00,231.5,231.56,231.42,231.55,32298.0,225.0382,225.0965,224.9604,225.0868,32298.0
2021-08-27 13:45:00,231.55,231.57,231.5,231.52,21793.0,225.0868,225.1063,225.0382,225.0576,21793.0
2021-08-27 13:50:00,231.54,231.75,231.5,231.74,71058.0,225.0771,225.2812,225.0382,225.2715,71058.0
2021-08-27 13:55:00,231.72,231.87,231.7,231.87,63821.0,225.2521,225.3979,225.2326,225.3979,63821.0
2021-08-27 14:00:00,231.87,231.97,231.77,231.86,62152.0,225.3979,225.4951,225.3007,225.3882,62152.0
2021-08-27 14:05:00,231.85,231.85,231.62,231.68,36979.0,225.3784,225.3784,225.1549,225.2132,36979.0
2021-08-27 14:10:00,231.68,231.86,231.65,231.85,33888.0,225.2132,225.3882,225.184,225.3784,33888.0
2021-08-27 14:15:00,231.86,231.98,231.84,231.93,24703.0,225.3882,225.5048,225.3687,225.4562,24703.0
2021-08-27 14:20:00,231.94,232.3,231.91,232.09,66652.0,225.4659,225.8159,225.4368,225.6117,66652.0
2021-08-27 14:25:00,232.1,232.24,232.09,232.14,29855.0,225.6215,225.7576,225.6117,225.6603,29855.0
2021-08-27 14:30:00,232.15,232.21,232.09,232.19,30434.0,225.6701,225.7284,225.6117,225.7089,30434.0
2021-08-27 14:35:00,232.2,232.24,232.06,232.13,34277.0,225.7187,225.7576,225.5826,225.6506,34277.0
2021-08-27 14:40:00,232.13,232.4,232.12,232.39,43901.0,225.6506,225.9131,225.6409,225.9034,43901.0
2021-08-27 14:45:00,232.41,232.68,232.36,232.55,56074.0,225.9228,226.1853,225.8742,226.0589,56074.0
2021-08-27 14:50:00,232.57,232.63,232.46,232.54,31623.0,226.0783,226.1367,225.9714,226.0492,31623.0
2021-08-27 14:55:00,232.54,232.62,232.43,232.49,28901.0,226.0492,226.1269,225.9422,226.0006,28901.0
2021-08-27 15:00:00,232.49,232.6,232.46,232.58,31402.0,226.0006,226.1075,225.9714,226.0881,31402.0
2021-08-27 15:05:00,232.57,232.65,232.5,232.61,41956.0,226.0783,226.1561,226.0103,226.1172,41956.0
2021-08-27 15:10:00,232.63,232.74,232.58,232.67,36396.0,226.1367,226.2436,226.0881,226.1755,36396.0
2021-08-27 15:15:00,232.66,232.82,232.66,232.79,36432.0,226.1658,226.3214,226.1658,226.2922,36432.0
2021-08-27 15:20:00,232.81,233.06,232.8,232.91,81316.0,226.3116,226.5547,226.3019,226.4088,81316.0
2021-08-27 15:25:00,232.91,233.02,232.83,232.85,45325.0,226.4088,226.5158,226.3311,226.3505,45325.0
2021-08-27 15:30:00,232.84,232.87,232.67,232.74,66796.0,226.3408,226.37,226.1755,226.2436,66796.0
2021-08-27 15:35:00,232.73,232.79,232.56,232.58,70306.0,226.2339,226.2922,226.0686,226.0881,70306.0
2021-08-27 15:40:00,232.6,232.63,232.46,232.6,49238.0,226.1075,226.1367,225.9714,226.1075,49238.0
2021-08-27 15:45:00,232.6,232.79,232.6,232.76,101211.0,226.1075,226.2922,226.1075,226.263,101211.0
2021-08-27 15:50:00,232.77,232.84,232.59,232.7,128406.0,226.2728,226.3408,226.0978,226.2047,128406.0
2021-08-27 15:55:00,232.69,232.76,232.47,232.69,184832.0,226.195,226.263,225.9811,226.195,184832.0
2021-08-30 09:30:00,232.73,233.34,232.55,232.83,253708.0,226.2339,226.8268,226.0589,226.3311,253708.0
2021-08-30 09:35:00,232.94,233.67,232.83,233.27,53474.0,226.438,227.1476,226.3311,226.7588,53474.0
2021-08-30 09:40:00,233.25,233.45,232.94,233.24,50028.0,226.7394,226.9338,226.438,226.7296,50028.0
2021-08-30 09:45:00,233.25,233.31,232.21,232.21,63717.0,226.7394,226.7977,225.7284,225.7284,63717.0
2021-08-30 09:50:00,232.23,232.33,231.93,232.1,67772.0,225.7478,225.845,225.4562,225.6215,67772.0
2021-08-30 09:55:00,232.09,232.11,231.43,231.48,70119.0,225.6117,225.6312,224.9702,225.0188,70119.0
2021-08-30 10:00:00,231.5,231.91,231.24,231.54,69092.0,225.0382,225.4368,224.7855,225.0771,69092.0
2021-08-30 10:05:00,231.54,231.54,231.11,231.25,54627.0,225.0771,225.0771,224.6591,224.7952,54627.0
2021-08-30 10:10:00,231.22,231.35,230.45,230.51,105139.0,224.766,224.8924,224.0175,224.0758,105139.0
2021-08-30 10:15:00,230.52,230.82,230.2,230.28,143941.0,224.0856,224.3772,223.7745,223.8523,143941.0
2021-08-30 10:20:00,230.31,230.53,230.24,230.36,127435.0,223.8814,224.0953,223.8134,223.93,127435.0
2021-08-30 10:25:00,230.35,230.54,230.08,230.13,56375.0,223.9203,224.105,223.6578,223.7064,56375.0
2021-08-30 10:30:00,230.14,230.36,229.92,230.36,149345.0,223.7162,223.93,223.5023,223.93,149345.0
2021-08-30 10:35:00,230.35,231.0,230.25,230.93,62811.0,223.9203,224.5522,223.8231,224.4841,62811.0
2021-08-30 10:40:00,230.92,231.14,230.59,231.11,66454.0,224.4744,224.6883,224.1536,224.6591,66454.0
2021-08-30 10:45:00,231.11,231.28,230.89,230.91,38728.0,224.6591,224.8243,224.4452,224.4647,38728.0
2021-08-30 10:50:00,230.92,231.04,230.56,230.81,137388.0,224.4744,224.591,224.1244,224.3675,137388.0
2021-08-30 10:55:00,230.82,231.26,230.82,231.2,57293.0,224.3772,224.8049,224.3772,224.7466,57293.0
2021-08-30 11:00:00,231.26,231.31,230.95,231.27,42619.0,224.8049,224.8535,224.5036,224.8146,42619.0
2021-08-30 11:05:00,231.27,231.56,231.25,231.46,27578.0,224.8146,225.0965,224.7952,224.9993,27578.0
2021-08-30 11:10:00,231.47,231.63,231.4,231.58,29162.0,225.009,225.1646,224.941,225.116,29162.0
2021-08-30 11:15:00,231.55,231.58,231.23,231.3,127791.0,225.0868,225.116,224.7757,224.8438,127791.0
2021-08-30 11:20:00,231.27,231.46,231.26,231.27,41684.0,224.8146,224.9993,224.8049,224.8146,41684.0
2021-08-30 11:25:00,231.28,231.42,231.1,231.34,31750.0,224.8243,224.9604,224.6494,224.8827,31750.0
2021-08-30 11:30:00,231.36,231.58,231.26,231.55,26994.0,224.9021,225.116,224.8049,225.0868,26994.0
2021-08-30 11:35:00,231.55,231.62,231.34,231.36,17911.0,225.0868,225.1549,224.8827,224.9021,17911.0
2021-08-30 11:40:00,231.37,231.54,231.2,231.51,21594.0,224.9118,225.0771,224.7466,225.0479,21594.0
2021-08-30 11:45:00,231.52,231.79,231.4,231.42,47659.0,225.0576,225.3201,224.941,224.9604,47659.0
2021-08-30 11:50:00,231.39,231.72,231.35,231.48,90710.0,224.9313,225.2521,224.8924,225.0188,90710.0
2021-08-30 11:55:00,231.46,231.7,231.46,231.6,44944.0,224.9993,225.2326,224.9993,225.1354,44944.0
2021-08-30 12:00:00,231.62,231.73,231.56,231.65,26827.0,225.1549,225.2618,225.0965,225.184,26827.0
2021-08-30 12:05:00,231.64,231.7,231.53,231.7,24232.0,225.1743,225.2326,225.0674,225.2326,24232.0
2021-08-30 12:10:00,231.66,231.87,231.62,231.79,28089.0,225.1937,225.3979,225.1549,225.3201,28089.0
2021-08-30 12:15:00,231.79,231.79,231.42,231.46,20584.0,225.3201,225.3201,224.9604,224.9993,20584.0
2021-08-30 12:20:00,231.47,231.53,231.35,231.5,26401.0,225.009,225.0674,224.8924,225.0382,26401.0
2021-08-30 12:25:00,231.5,231.63,231.41,231.47,25705.0,225.0382,225.1646,224.9507,225.009,25705.0
2021-08-30 12:30:00,231.48,231.51,231.22,231.39,96479.0,225.0188,225.0479,224.766,224.9313,96479.0
2021-08-30 12:35:00,231.38,231.49,231.29,231.47,28767.0,224.9216,225.0285,224.8341,225.009,28767.0
2021-08-30 12:40:00,231.48,231.73,231.46,231.64,32633.0,225.0188,225.2618,224.9993,225.1743,32633.0
2021-08-30 12:45:00,231.64,231.67,231.49,231.59,20729.0,225.1743,225.2035,225.0285,225.1257,20729.0
2021-08-30 12:50:00,231.58,231.59,231.34,231.38,18332.0,225.116,225.1257,224.8827,224.9216,18332.0
2021-08-30 12:55:00,231.4,231.42,231.26,231.36,24641.0,224.941,224.9604,224.8049,224.9021,24641.0
2021-08-30 13:00:00,231.36,231.38,231.15,231.2,31136.0,224.9021,224.9216,224.698,224.7466,31136.0
2021-08-30 13:05:00,231.19,231.39,231.16,231.37,31560.0,224.7369,224.9313,224.7077,224.9118,31560.0
2021-08-30 13:10:00,231.37,231.47,231.2,231.25,35438.0,224.9118,225.009,224.7466,224.7952,35438.0
2021-08-30 13:15:00,231.23,231.71,231.13,231.68,70959.0,224.7757,225.2423,224.6785,225.2132,70959.0
2021-08-30 13:20:00,231.66,231.72,231.42,231.42,27977.0,225.1937,225.2521,224.9604,224.9604,27977.0
2021-08-30 13:25:00,231.4,231.53,231.3,231.43,22265.0,224.941,225.0674,224.8438,224.9702,22265.0
2021-08-30 13:30:00,231.47,231.59,231.44,231.57,14769.0,225.009,225.1257,224.9799,225.1063,14769.0
2021-08-30 13:35:00,231.57,231.61,231.46,231.54,15964.0,225.1063,225.1451,224.9993,225.0771,15964.0
2021-08-30 13:40:00,231.56,231.7,231.42,231.68,17216.0,225.0965,225.2326,224.9604,225.2132,17216.0
2021-08-30 13:45:00,231.66,231.69,231.61,231.61,12584.0,225.1937,225.2229,225.1451,225.1451,12584.0
2021-08-30 13:50:00,231.62,231.64,231.55,231.58,19546.0,225.1549,225.1743,225.0868,225.116,19546.0
2021-08-30 13:55:00,231.57,231.57,231.36,231.52,25783.0,225.1063,225.1063,224.9021,225.0576,25783.0
2021-08-30 14:00:00,231.5,231.5,231.32,231.36,22989.0,225.0382,225.0382,224.8632,224.9021,22989.0
2021-08-30 14:05:00,231.37,231.46,231.27,231.31,31919.0,224.9118,224.9993,224.8146,224.8535,31919.0
2021-08-30 14:10:00,231.3,231.37,231.15,231.28,79910.0,224.8438,224.9118,224.698,224.8243,79910.0
2021-08-30 14:15:00,231.27,231.34,231.13,231.21,26867.0,224.8146,224.8827,224.6785,224.7563,26867.0
2021-08-30 14:20:00,231.2,231.28,231.11,231.27,30168.0,224.7466,224.8243,224.6591,224.8146,30168.0
2021-08-30 14:25:00,231.26,231.39,231.23,231.36,21558.0,224.8049,224.9313,224.7757,224.9021,21558.0
2021-08-30 14:30:00,231.36,231.41,231.19,231.31,35933.0,224.9021,224.9507,224.7369,224.8535,35933.0
2021-08-30 14:35:00,231.3,231.33,231.16,231.27,26346.0,224.8438,224.873,224.7077,224.8146,26346.0
2021-08-30 14:40:00,231.27,231.36,231.14,231.14,20464.0,224.8146,224.9021,224.6883,224.6883,20464.0
2021-08-30 14:45:00,231.15,231.36,231.15,231.34,23143.0,224.698,224.9021,224.698,224.8827,23143.0
2021-08-30 14:50:00,231.32,231.42,231.28,231.35,16663.0,224.8632,224.9604,224.8243,224.8924,16663.0
2021-08-30 14:55:00,231.35,231.54,231.3,231.54,21459.0,224.8924,225.0771,224.8438,225.0771,21459.0
2021-08-30 15:00:00,231.55,231.59,231.51,231.53,22921.0,225.0868,225.1257,225.0479,225.0674,22921.0
2021-08-30 15:05:00,231.54,231.57,231.39,231.49,59377.0,225.0771,225.1063,224.9313,225.0285,59377.0
2021-08-30 15:10:00,231.5,231.56,231.3,231.31,44752.0,225.0382,225.0965,224.8438,224.8535,44752.0
2021-08-30 15:15:00,231.31,231.42,231.24,231.33,50482.0,224.8535,224.9604,224.7855,224.873,50482.0
2021-08-30 15:20:00,231.32,231.35,231.17,231.35,52296.0,224.8632,224.8924,224.7174,224.8924,52296.0
2021-08-30 15:25:00,231.33,231.35,231.14,231.35,78709.0,224.873,224.8924,224.6883,224.8924,78709.0
2021-08-30 15:30:00,231.34,231.41,231.23,231.29,65873.0,224.8827,224.9507,224.7757,224.8341,65873.0
2021-08-30 15:35:00,231.3,231.44,231.22,231.42,57005.0,224.8438,224.9799,224.766,224.9604,57005.0
2021-08-30 15:40:00,231.41,231.53,231.31,231.43,63278.0,224.9507,225.0674,224.8535,224.9702,63278.0
2021-08-30 15:45:00,231.43,231.44,231.25,231.28,83464.0,224.9702,224.9799,224.7952,224.8243,83464.0
2021-08-30 15:50:00,231.27,231.43,231.27,231.41,75073.0,224.8146,224.9702,224.8146,224.9507,75073.0
2021-08-30 15:55:00,231.41,231.41,231.12,231.18,215205.0,224.9507,224.9507,224.6688,224.7271,215205.0
2021-08-31 09:30:00,231.55,231.55,230.64,230.94,264877.0,225.0868,225.0868,224.2022,224.4938,264877.0
2021-08-31 09:35:00,231.01,231.28,230.6,230.63,114902.0,224.5619,224.8243,224.1633,224.1925,114902.0
2021-08-31 09:40:00,230.6,231.0,230.56,230.78,61750.0,224.1633,224.5522,224.1244,224.3383,61750.0
2021-08-31 09:45:00,230.77,230.91,230.03,230.51,66621.0,224.3286,224.4647,223.6092,224.0758,66621.0
2021-08-31 09:50:00,230.47,231.12,230.37,230.88,61395.0,224.037,224.6688,223.9397,224.4355,61395.0
2021-08-31 09:55:00,230.84,231.19,230.79,230.85,35069.0,224.3966,224.7369,224.348,224.4063,35069.0
2021-08-31 10:00:00,230.89,231.15,230.76,230.82,47933.0,224.4452,224.698,224.3189,224.3772,47933.0
2021-08-31 10:05:00,230.81,231.11,230.72,230.95,69280.0,224.3675,224.6591,224.28,224.5036,69280.0
2021-08-31 10:10:00,230.92,231.45,230.78,231.36,50182.0,224.4744,224.9896,224.3383,224.9021,50182.0
2021-08-31 10:15:00,231.37,231.84,231.36,231.61,59713.0,224.9118,225.3687,224.9021,225.1451,59713.0
2021-08-31 10:20:00,231.62,231.66,231.07,231.1,41462.0,225.1549,225.1937,224.6202,224.6494,41462.0
2021-08-31 10:25:00,231.09,231.32,230.88,231.03,72803.0,224.6397,224.8632,224.4355,224.5813,72803.0
2021-08-31 10:30:00,231.06,231.62,231.0,231.44,133018.0,224.6105,225.1549,224.5522,224.9799,133018.0
2021-08-31 10:35:00,231.4,231.55,231.15,231.53,47735.0,224.941,225.0868,224.698,225.0674,47735.0
2021-08-31 10:40:00,231.53,231.6,231.33,231.33,43318.0,225.0674,225.1354,224.873,224.873,43318.0
2021-08-31 10:45:00,231.35,231.5,231.28,231.43,43043.0,224.8924,225.0382,224.8243,224.9702,43043.0
2021-08-31 10:50:00,231.42,231.5,231.35,231.43,68634.0,224.9604,225.0382,224.8924,224.9702,68634.0
2021-08-31 10:55:00,231.42,231.49,231.16,231.4,65529.0,224.9604,225.0285,224.7077,224.941,65529.0
2021-08-31 11:00:00,231.39,231.41,231.18,231.4,32764.0,224.9313,224.9507,224.7271,224.941,32764.0
2021-08-31 11:05:00,231.37,231.37,230.88,230.9,44899.0,224.9118,224.9118,224.4355,224.455,44899.0
2021-08-31 11:10:00,230.89,231.39,230.84,231.32,36119.0,224.4452,224.9313,224.3966,224.8632,36119.0
2021-08-31 11:15:00,231.3,231.48,231.25,231.25,69362.0,224.8438,225.0188,224.7952,224.7952,69362.0
2021-08-31 11:20:00,231.23,231.37,231.13,231.13,41162.0,224.7757,224.9118,224.6785,224.6785,41162.0
2021-08-31 11:25:00,231.15,231.3,231.03,231.24,49030.0,224.698,224.8438,224.5813,224.7855,49030.0
2021-08-31 11:30:00,231.22,231.41,231.22,231.38,27998.0,224.766,224.9507,224.766,224.9216,27998.0
2021-08-31 11:35:00,231.36,231.44,231.29,231.37,29213.0,224.9021,224.9799,224.8341,224.9118,29213.0
2021-08-31 11:40:00,231.36,231.44,231.35,231.4,26736.0,224.9021,224.9799,224.8924,224.941,26736.0
2021-08-31 11:45:00,231.4,231.47,231.16,231.2,30947.0,224.941,225.009,224.7077,224.7466,30947.0
2021-08-31 11:50:00,231.2,231.29,231.05,231.11,59292.0,224.7466,224.8341,224.6008,224.6591,59292.0
2021-08-31 11:55:00,231.1,231.13,230.95,230.97,36796.0,224.6494,224.6785,224.5036,224.523,36796.0
2021-08-31 12:00:00,230.97,231.0,230.24,230.26,145046.0,224.523,224.5522,223.8134,223.8328,145046.0
2021-08-31 12:05:00,230.27,231.08,230.27,230.5,101024.0,223.8425,224.6299,223.8425,224.0661,101024.0
2021-08-31 12:10:00,230.5,231.06,230.47,231.06,57444.0,224.0661,224.6105,224.037,224.6105,57444.0
2021-08-31 12:15:00,231.04,231.11,230.92,230.92,29167.0,224.591,224.6591,224.4744,224.4744,29167.0
2021-08-31 12:20:00,230.91,230.91,230.72,230.78,26067.0,224.4647,224.4647,224.28,224.3383,26067.0
2021-08-31 12:25:00,230.77,230.89,230.73,230.81,33308.0,224.3286,224.4452,224.2897,224.3675,33308.0
2021-08-31 12:30:00,230.8,230.84,230.22,230.24,90047.0,224.3577,224.3966,223.7939,223.8134,90047.0
2021-08-31 12:35:00,230.23,230.23,229.83,230.01,105537.0,223.8037,223.8037,223.4148,223.5898,105537.0
2021-08-31 12:40:00,229.97,229.98,229.8,229.88,66731.0,223.5509,223.5606,223.3857,223.4634,66731.0
2021-08-31 12:45:00,229.85,230.07,229.82,229.9,44722.0,223.4343,223.6481,223.4051,223.4829,44722.0
2021-08-31 12:50:00,229.88,229.91,229.62,229.66,50130.0,223.4634,223.4926,223.2107,223.2496,50130.0
2021-08-31 12:55:00,229.66,229.69,229.4,229.47,92352.0,223.2496,223.2787,222.9968,223.0649,92352.0
2021-08-31 13:00:00,229.47,229.59,229.31,229.54,51593.0,223.0649,223.1815,222.9093,223.1329,51593.0
2021-08-31 13:05:00,229.53,229.55,229.18,229.27,47332.0,223.1232,223.1426,222.783,222.8705,47332.0
2021-08-31 13:10:00,229.28,229.51,229.23,229.43,39070.0,222.8802,223.1038,222.8316,223.026,39070.0
2021-08-31 13:15:00,229.41,229.48,229.1,229.13,36701.0,223.0065,223.0746,222.7052,222.7344,36701.0
2021-08-31 13:20:00,229.16,229.3,229.06,229.08,40163.0,222.7635,222.8996,222.6663,222.6858,40163.0
2021-08-31 13:25:00,229.07,229.18,228.98,229.06,53938.0,222.676,222.783,222.5885,222.6663,53938.0
2021-08-31 13:30:00,229.02,229.31,229.0,229.29,51784.0,222.6274,222.9093,222.608,222.8899,51784.0
2021-08-31 13:35:00,229.31,229.41,229.14,229.22,45320.0,222.9093,223.0065,222.7441,222.8218,45320.0
2021-08-31 13:40:00,229.23,229.28,229.08,229.24,52821.0,222.8316,222.8802,222.6858,222.8413,52821.0
2021-08-31 13:45:00,229.23,229.47,229.22,229.47,27501.0,222.8316,223.0649,222.8218,223.0649,27501.0
2021-08-31 13:50:00,229.48,229.55,229.46,229.51,28610.0,223.0746,223.1426,223.0551,223.1038,28610.0
2021-08-31 13:55:00,229.51,229.57,229.42,229.54,31400.0,223.1038,223.1621,223.0163,223.1329,31400.0
2021-08-31 14:00:00,229.56,229.75,229.55,229.7,37742.0,223.1524,223.3371,223.1426,223.2884,37742.0
2021-08-31 14:05:00,229.72,229.75,229.42,229.48,47835.0,223.3079,223.3371,223.0163,223.0746,47835.0
2021-08-31 14:10:00,229.48,229.5,229.33,229.41,53840.0,223.0746,223.094,222.9288,223.0065,53840.0
2021-08-31 14:15:00,229.41,229.5,229.33,229.35,29752.0,223.0065,223.094,222.9288,222.9482,29752.0
2021-08-31 14:20:00,229.35,229.36,229.05,229.11,51005.0,222.9482,222.9579,222.6566,222.7149,51005.0
2021-08-31 14:25:00,229.11,229.18,228.95,228.99,71142.0,222.7149,222.783,222.5594,222.5983,71142.0
2021-08-31 14:30:00,229.0,229.45,228.97,229.39,56404.0,222.608,223.0454,222.5788,222.9871,56404.0
2021-08-31 14:35:00,229.41,229.43,229.19,229.23,26204.0,223.0065,223.026,222.7927,222.8316,26204.0
2021-08-31 14:40:00,229.25,229.35,229.22,229.23,19895.0,222.851,222.9482,222.8218,222.8316,19895.0
2021-08-31 14:45:00,229.26,229.26,228.95,228.97,76600.0,222.8607,222.8607,222.5594,222.5788,76600.0
2021-08-31 14:50:00,228.97,229.02,228.81,228.83,57278.0,222.5788,222.6274,222.4233,222.4427,57278.0
2021-08-31 14:55:00,228.83,229.13,228.83,229.04,69659.0,222.4427,222.7344,222.4427,222.6469,69659.0
2021-08-31 15:00:00,229.04,229.17,228.99,229.15,41332.0,222.6469,222.7732,222.5983,222.7538,41332.0
2021-08-31 15:05:00,229.16,229.19,228.98,229.01,71638.0,222.7635,222.7927,222.5885,222.6177,71638.0
2021-08-31 15:10:00,229.0,229.13,228.97,229.1,33117.0,222.608,222.7344,222.5788,222.7052,33117.0
2021-08-31 15:15:00,229.1,229.23,229.06,229.15,30189.0,222.7052,222.8316,222.6663,222.7538,30189.0
2021-08-31 15:20:00,229.14,229.14,228.93,229.11,61558.0,222.7441,222.7441,222.5399,222.7149,61558.0
2021-08-31 15:25:00,229.1,229.18,228.99,229.0,41609.0,222.7052,222.783,222.5983,222.608,41609.0
2021-08-31 15:30:00,229.0,229.14,228.85,228.89,149212.0,222.608,222.7441,222.4622,222.5011,149212.0
2021-08-31 15:35:00,228.86,229.08,228.66,229.08,99455.0,222.4719,222.6858,222.2775,222.6858,99455.0
2021-08-31 15:40:00,229.09,229.2,228.96,229.19,88211.0,222.6955,222.8024,222.5691,222.7927,88211.0
2021-08-31 15:45:00,229.17,229.29,229.04,229.27,83950.0,222.7732,222.8899,222.6469,222.8705,83950.0
2021-08-31 15:50:00,229.27,229.27,228.94,228.97,120446.0,222.8705,222.8705,222.5497,222.5788,120446.0
2021-08-31 15:55:00,228.94,229.17,228.84,229.08,318218.0,222.5497,222.7732,222.4525,222.6858,318218.0
2021-09-01 09:30:00,229.1,230.1,228.77,229.33,631841.0,222.7052,223.6773,222.3844,222.9288,631841.0
2021-09-01 09:35:00,229.33,230.06,229.22,229.72,141808.0,222.9288,223.6384,222.8218,223.3079,141808.0
2021-09-01 09:40:00,229.76,229.94,229.18,229.41,250429.0,223.3468,223.5217,222.783,223.0065,250429.0
2021-09-01 09:45:00,229.47,230.33,229.42,230.03,202390.0,223.0649,223.9009,223.0163,223.6092,202390.0
2021-09-01 09:50:00,230.05,230.32,229.49,229.65,109269.0,223.6287,223.8911,223.0843,223.2398,109269.0
2021-09-01 09:55:00,229.62,229.82,228.94,229.2,98630.0,223.2107,223.4051,222.5497,222.8024,98630.0
2021-09-01 10:00:00,229.19,229.52,228.96,229.34,72058.0,222.7927,223.1135,222.5691,222.9385,72058.0
2021-09-01 10:05:00,229.38,229.5,229.14,229.29,72100.0,222.9774,223.094,222.7441,222.8899,72100.0
2021-09-01 10:10:00,229.3,229.63,229.29,229.58,38124.0,222.8996,223.2204,222.8899,223.1718,38124.0
2021-09-01 10:15:00,229.55,229.55,229.22,229.28,44326.0,223.1426,223.1426,222.8218,222.8802,44326.0
2021-09-01 10:20:00,229.25,229.67,229.17,229.39,40113.0,222.851,223.2593,222.7732,222.9871,40113.0
2021-09-01 10:25:00,229.37,229.75,229.34,229.68,78006.0,222.9677,223.3371,222.9385,223.269,78006.0
2021-09-01 10:30:00,229.69,229.89,229.54,229.65,132018.0,223.2787,223.4731,223.1329,223.2398,132018.0
2021-09-01 10:35:00,229.61,229.96,229.56,229.93,59900.0,223.201,223.5412,223.1524,223.512,59900.0
2021-09-01 10:40:00,229.92,229.93,229.71,229.86,57134.0,223.5023,223.512,223.2982,223.444,57134.0
2021-09-01 10:45:00,229.86,229.96,229.68,229.72,85283.0,223.444,223.5412,223.269,223.3079,85283.0
2021-09-01 10:50:00,229.69,229.72,229.43,229.48,40979.0,223.2787,223.3079,223.026,223.0746,40979.0
2021-09-01 10:55:00,229.47,229.8,229.36,229.77,37874.0,223.0649,223.3857,222.9579,223.3565,37874.0
2021-09-01 11:00:00,229.74,229.89,229.62,229.73,81173.0,223.3273,223.4731,223.2107,223.3176,81173.0
2021-09-01 11:05:00,229.72,229.81,229.63,229.79,30539.0,223.3079,223.3954,223.2204,223.3759,30539.0
2021-09-01 11:10:00,229.78,229.92,229.64,229.85,96020.0,223.3662,223.5023,223.2301,223.4343,96020.0
2021-09-01 11:15:00,229.85,230.2,229.79,229.98,142808.0,223.4343,223.7745,223.3759,223.5606,142808.0
2021-09-01 11:20:00,229.97,229.99,229.7,229.73,55282.0,223.5509,223.5704,223.2884,223.3176,55282.0
2021-09-01 11:25:00,229.7,229.94,229.62,229.83,46153.0,223.2884,223.5217,223.2107,223.4148,46153.0
2021-09-01 11:30:00,229.85,230.04,229.76,229.9,160396.0,223.4343,223.619,223.3468,223.4829,160396.0
2021-09-01 11:35:00,229.91,230.22,229.88,229.97,140354.0,223.4926,223.7939,223.4634,223.5509,140354.0
2021-09-01 11:40:00,229.96,230.28,229.87,230.18,52210.0,223.5412,223.8523,223.4537,223.7551,52210.0
2021-09-01 11:45:00,230.18,230.3,229.97,230.2,77848.0,223.7551,223.8717,223.5509,223.7745,77848.0
2021-09-01 11:50:00,230.2,230.2,229.93,230.08,47292.0,223.7745,223.7745,223.512,223.6578,47292.0
2021-09-01 11:55:00,230.07,230.13,229.92,229.93,44676.0,223.6481,223.7064,223.5023,223.512,44676.0
2021-09-01 12:00:00,229.94,230.15,229.92,229.98,31737.0,223.5217,223.7259,223.5023,223.5606,31737.0
2021-09-01 12:05:00,229.98,230.02,229.92,229.93,16578.0,223.5606,223.5995,223.5023,223.512,16578.0
2021-09-01 12:10:00,229.9,230.1,229.88,229.99,20538.0,223.4829,223.6773,223.4634,223.5704,20538.0
2021-09-01 12:15:00,230.0,230.05,229.88,229.9,34758.0,223.5801,223.6287,223.4634,223.4829,34758.0
2021-09-01 12:20:00,229.92,230.05,229.8,229.83,19745.0,223.5023,223.6287,223.3857,223.4148,19745.0
2021-09-01 12:25:00,229.83,230.01,229.73,230.0,38845.0,223.4148,223.5898,223.3176,223.5801,38845.0
2021-09-01 12:30:00,229.99,230.08,229.95,230.01,34316.0,223.5704,223.6578,223.5315,223.5898,34316.0
2021-09-01 12:35:00,230.01,230.11,229.97,230.04,83952.0,223.5898,223.687,223.5509,223.619,83952.0
2021-09-01 12:40:00,230.04,230.06,229.97,230.02,52317.0,223.619,223.6384,223.5509,223.5995,52317.0
2021-09-01 12:45:00,230.0,230.08,229.95,229.98,36133.0,223.5801,223.6578,223.5315,223.5606,36133.0
2021-09-01 12:50:00,230.0,230.04,229.95,230.03,34271.0,223.5801,223.619,223.5315,223.6092,34271.0
2021-09-01 12:55:00,230.03,230.03,229.98,230.0,36885.0,223.6092,223.6092,223.5606,223.5801,36885.0
2021-09-01 13:00:00,230.0,230.01,229.93,229.98,21422.0,223.5801,223.5898,223.512,223.5606,21422.0
2021-09-01 13:05:00,229.98,230.02,229.94,230.0,23214.0,223.5606,223.5995,223.5217,223.5801,23214.0
2021-09-01 13:10:00,230.0,230.18,229.92,230.04,156920.0,223.5801,223.7551,223.5023,223.619,156920.0
2021-09-01 13:15:00,230.03,230.09,229.96,229.99,51321.0,223.6092,223.6676,223.5412,223.5704,51321.0
2021-09-01 13:20:00,229.99,230.23,229.95,230.16,34608.0,223.5704,223.8037,223.5315,223.7356,34608.0
2021-09-01 13:25:00,230.17,230.22,230.05,230.22,18194.0,223.7453,223.7939,223.6287,223.7939,18194.0
2021-09-01 13:30:00,230.23,230.49,230.22,230.48,16501.0,223.8037,224.0564,223.7939,224.0467,16501.0
2021-09-01 13:35:00,230.49,230.74,230.49,230.71,42392.0,224.0564,224.2994,224.0564,224.2703,42392.0
2021-09-01 13:40:00,230.71,230.78,230.46,230.63,99865.0,224.2703,224.3383,224.0272,224.1925,99865.0
2021-09-01 13:45:00,230.65,230.71,230.64,230.67,66520.0,224.2119,224.2703,224.2022,224.2314,66520.0
2021-09-01 13:50:00,230.66,230.72,230.55,230.62,61495.0,224.2217,224.28,224.1147,224.1828,61495.0
2021-09-01 13:55:00,230.61,230.65,230.55,230.62,31615.0,224.173,224.2119,224.1147,224.1828,31615.0
2021-09-01 14:00:00,230.62,230.63,230.28,230.32,68017.0,224.1828,224.1925,223.8523,223.8911,68017.0
2021-09-01 14:05:00,230.31,230.36,230.28,230.32,104670.0,223.8814,223.93,223.8523,223.8911,104670.0
2021-09-01 14:10:00,230.33,230.35,230.26,230.27,49838.0,223.9009,223.9203,223.8328,223.8425,49838.0
2021-09-01 14:15:00,230.27,230.53,230.25,230.5,101733.0,223.8425,224.0953,223.8231,224.0661,101733.0
2021-09-01 14:20:00,230.5,230.52,230.22,230.22,68138.0,224.0661,224.0856,223.7939,223.7939,68138.0
2021-09-01 14:25:00,230.23,230.34,230.23,230.29,33591.0,223.8037,223.9106,223.8037,223.862,33591.0
2021-09-01 14:30:00,230.3,230.33,230.15,230.18,71554.0,223.8717,223.9009,223.7259,223.7551,71554.0
2021-09-01 14:35:00,230.16,230.17,229.98,230.0,40459.0,223.7356,223.7453,223.5606,223.5801,40459.0
2021-09-01 14:40:00,230.0,230.21,229.97,230.15,29610.0,223.5801,223.7842,223.5509,223.7259,29610.0
2021-09-01 14:45:00,230.15,230.16,230.0,230.01,23133.0,223.7259,223.7356,223.5801,223.5898,23133.0
2021-09-01 14:50:00,230.01,230.04,229.95,230.01,33335.0,223.5898,223.619,223.5315,223.5898,33335.0
2021-09-01 14:55:00,230.02,230.3,230.01,230.22,30951.0,223.5995,223.8717,223.5898,223.7939,30951.0
2021-09-01 15:00:00,230.22,230.29,230.17,230.17,15927.0,223.7939,223.862,223.7453,223.7453,15927.0
2021-09-01 15:05:00,230.18,230.29,230.18,230.21,17291.0,223.7551,223.862,223.7551,223.7842,17291.0
2021-09-01 15:10:00,230.21,230.21,229.99,230.11,96854.0,223.7842,223.7842,223.5704,223.687,96854.0
2021-09-01 15:15:00,230.12,230.16,229.96,230.01,113956.0,223.6967,223.7356,223.5412,223.5898,113956.0
2021-09-01 15:20:00,230.02,230.03,229.97,230.0,29311.0,223.5995,223.6092,223.5509,223.5801,29311.0
2021-09-01 15:25:00,230.0,230.02,229.93,229.93,27636.0,223.5801,223.5995,223.512,223.512,27636.0
2021-09-01 15:30:00,229.94,230.03,229.87,230.0,43143.0,223.5217,223.6092,223.4537,223.5801,43143.0
2021-09-01 15:35:00,229.99,230.0,229.89,229.97,48182.0,223.5704,223.5801,223.4731,223.5509,48182.0
2021-09-01 15:40:00,229.97,230.09,229.91,229.94,66087.0,223.5509,223.6676,223.4926,223.5217,66087.0
2021-09-01 15:45:00,229.95,230.07,229.78,230.07,56426.0,223.5315,223.6481,223.3662,223.6481,56426.0
2021-09-01 15:50:00,230.08,230.13,229.93,230.07,106040.0,223.6578,223.7064,223.512,223.6481,106040.0
2021-09-01 15:55:00,230.09,230.14,229.95,230.12,132801.0,223.6676,223.7162,223.5315,223.6967,132801.0
2021-09-02 09:30:00,230.43,230.55,229.78,230.02,193342.0,223.9981,224.1147,223.3662,223.5995,193342.0
2021-09-02 09:35:00,229.96,230.27,229.76,229.83,77703.0,223.5412,223.8425,223.3468,223.4148,77703.0
2021-09-02 09:40:00,229.82,230.05,229.15,229.15,130806.0,223.4051,223.6287,222.7538,222.7538,130806.0
2021-09-02 09:45:00,229.15,229.38,227.91,227.91,210421.0,222.7538,222.9774,221.5484,221.5484,210421.0
2021-09-02 09:50:00,227.91,228.21,226.31,226.48,291521.0,221.5484,221.84,219.9931,220.1583,291521.0
2021-09-02 09:55:00,226.5,226.68,225.95,226.33,338579.0,220.1778,220.3527,219.6431,220.0125,338579.0
2021-09-02 10:00:00,226.35,227.01,226.03,226.19,186227.0,220.032,220.6735,219.7209,219.8764,186227.0
2021-09-02 10:05:00,226.18,226.2,225.83,226.07,171973.0,219.8667,219.8861,219.5265,219.7598,171973.0
2021-09-02 10:10:00,226.09,226.13,225.51,225.73,135961.0,219.7792,219.8181,219.2154,219.4293,135961.0
2021-09-02 10:15:00,225.74,225.94,225.42,225.46,168143.0,219.439,219.6334,219.1279,219.1668,168143.0
2021-09-02 10:20:00,225.51,225.96,225.25,225.66,200304.0,219.2154,219.6528,218.9627,219.3612,200304.0
2021-09-02 10:25:00,225.68,226.0,225.47,225.5,144119.0,219.3807,219.6917,219.1765,219.2057,144119.0
2021-09-02 10:30:00,225.5,225.53,224.97,224.99,242471.0,219.2057,219.2348,218.6905,218.7099,242471.0
2021-09-02 10:35:00,225.0,225.2,224.63,224.65,226496.0,218.7196,218.9141,218.36,218.3794,226496.0
2021-09-02 10:40:00,224.66,224.99,224.46,224.5,207569.0,218.3891,218.7099,218.1947,218.2336,207569.0
2021-09-02 10:45:00,224.5,224.88,224.1,224.19,262691.0,218.2336,218.603,217.8448,217.9322,262691.0
2021-09-02 10:50:00,224.16,224.59,223.9,224.03,255735.0,217.9031,218.3211,217.6503,217.7767,255735.0
2021-09-02 10:55:00,224.03,224.11,222.91,223.08,446397.0,217.7767,217.8545,216.688,216.8532,446397.0
2021-09-02 11:00:00,223.09,223.77,223.01,223.74,251264.0,216.863,217.524,216.7852,217.4948,251264.0
2021-09-02 11:05:00,223.74,223.78,223.05,223.15,173150.0,217.4948,217.5337,216.8241,216.9213,173150.0
2021-09-02 11:10:00,223.13,223.22,222.88,223.02,227918.0,216.9018,216.9893,216.6588,216.7949,227918.0
2021-09-02 11:15:00,223.02,223.04,221.96,222.76,422711.0,216.7949,216.8143,215.7645,216.5422,422711.0
2021-09-02 11:20:00,222.75,223.12,222.54,222.98,256123.0,216.5324,216.8921,216.3283,216.756,256123.0
2021-09-02 11:25:00,222.95,223.3,222.88,223.26,210166.0,216.7269,217.0671,216.6588,217.0282,210166.0
2021-09-02 11:30:00,223.25,224.07,223.12,224.04,358766.0,217.0185,217.8156,216.8921,217.7864,358766.0
2021-09-02 11:35:00,224.04,224.23,223.97,224.17,335267.0,217.7864,217.9711,217.7184,217.9128,335267.0
2021-09-02 11:40:00,224.15,224.35,223.96,224.25,327555.0,217.8934,218.0878,217.7087,217.9906,327555.0
2021-09-02 11:45:00,224.23,224.27,223.92,223.98,281455.0,217.9711,218.01,217.6698,217.7281,281455.0
2021-09-02 11:50:00,223.98,224.2,223.91,224.13,188401.0,217.7281,217.942,217.6601,217.8739,188401.0
2021-09-02 11:55:00,224.11,224.21,223.75,224.14,188532.0,217.8545,217.9517,217.5045,217.8836,188532.0
2021-09-02 12:00:00,224.13,224.15,223.82,223.86,225392.0,217.8739,217.8934,217.5726,217.6115,225392.0
2021-09-02 12:05:00,223.87,224.11,223.76,224.05,126785.0,217.6212,217.8545,217.5143,217.7962,126785.0
2021-09-02 12:10:00,224.06,224.13,223.75,223.97,110821.0,217.8059,217.8739,217.5045,217.7184,110821.0
2021-09-02 12:15:00,223.95,224.09,223.88,224.0,249796.0,217.6989,217.835,217.6309,217.7476,249796.0
2021-09-02 12:20:00,224.01,224.22,223.98,224.04,128442.0,217.7573,217.9614,217.7281,217.7864,128442.0
2021-09-02 12:25:00,224.04,224.17,223.91,224.03,229683.0,217.7864,217.9128,217.6601,217.7767,229683.0
2021-09-02 12:30:00,224.02,224.15,224.0,224.02,122645.0,217.767,217.8934,217.7476,217.767,122645.0
2021-09-02 12:35:00,224.02,224.33,224.01,224.16,75765.0,217.767,218.0683,217.7573,217.9031,75765.0
2021-09-02 12:40:00,224.16,224.51,224.1,224.48,93488.0,217.9031,218.2433,217.8448,218.2142,93488.0
2021-09-02 12:45:00,224.5,224.51,224.02,224.16,101809.0,218.2336,218.2433,217.767,217.9031,101809.0
2021-09-02 12:50:00,224.17,224.45,224.17,224.42,68596.0,217.9128,218.185,217.9128,218.1558,68596.0
2021-09-02 12:55:00,224.44,224.5,224.34,224.37,66397.0,218.1753,218.2336,218.0781,218.1072,66397.0
2021-09-02 13:00:00,224.36,224.45,224.23,224.25,87964.0,218.0975,218.185,217.9711,217.9906,87964.0
2021-09-02 13:05:00,224.27,224.38,224.15,224.27,86469.0,218.01,218.1169,217.8934,218.01,86469.0
2021-09-02 13:10:00,224.28,224.75,224.28,224.67,109753.0,218.0197,218.4766,218.0197,218.3988,109753.0
2021-09-02 13:15:00,224.66,224.86,224.56,224.77,93583.0,218.3891,218.5835,218.2919,218.4961,93583.0
2021-09-02 13:20:00,224.79,224.79,224.37,224.43,144917.0,218.5155,218.5155,218.1072,218.1655,144917.0
2021-09-02 13:25:00,224.42,224.59,224.35,224.55,45651.0,218.1558,218.3211,218.0878,218.2822,45651.0
2021-09-02 13:30:00,224.53,224.62,224.2,224.31,54602.0,218.2628,218.3502,217.942,218.0489,54602.0
2021-09-02 13:35:00,224.3,224.38,224.05,224.05,46397.0,218.0392,218.1169,217.7962,217.7962,46397.0
2021-09-02 13:40:00,224.06,224.1,223.68,223.74,146000.0,217.8059,217.8448,217.4365,217.4948,146000.0
2021-09-02 13:45:00,223.75,223.88,223.73,223.86,77584.0,217.5045,217.6309,217.4851,217.6115,77584.0
2021-09-02 13:50:00,223.85,223.92,223.61,223.65,55819.0,217.6017,217.6698,217.3684,217.4073,55819.0
2021-09-02 13:55:00,223.64,223.93,223.61,223.87,46116.0,217.3976,217.6795,217.3684,217.6212,46116.0
2021-09-02 14:00:00,223.86,224.19,223.76,224.08,100406.0,217.6115,217.9322,217.5143,217.8253,100406.0
2021-09-02 14:05:00,224.07,224.09,223.37,223.7,165260.0,217.8156,217.835,217.1351,217.4559,165260.0
2021-09-02 14:10:00,223.72,223.82,223.43,223.77,117512.0,217.4754,217.5726,217.1935,217.524,117512.0
2021-09-02 14:15:00,223.77,223.84,223.59,223.82,113501.0,217.524,217.592,217.349,217.5726,113501.0
2021-09-02 14:20:00,223.83,223.89,223.56,223.56,139091.0,217.5823,217.6406,217.3198,217.3198,139091.0
2021-09-02 14:25:00,223.57,223.57,223.06,223.13,135262.0,217.3296,217.3296,216.8338,216.9018,135262.0
2021-09-02 14:30:00,223.13,223.27,223.01,223.17,165034.0,216.9018,217.0379,216.7852,216.9407,165034.0
2021-09-02 14:35:00,223.17,223.32,222.97,223.2,129555.0,216.9407,217.0865,216.7463,216.9699,129555.0
2021-09-02 14:40:00,223.22,223.3,222.92,223.04,92287.0,216.9893,217.0671,216.6977,216.8143,92287.0
2021-09-02 14:45:00,223.04,223.45,222.93,223.43,105950.0,216.8143,217.2129,216.7074,217.1935,105950.0
2021-09-02 14:50:00,223.42,223.73,223.38,223.73,72251.0,217.1837,217.4851,217.1449,217.4851,72251.0
2021-09-02 14:55:00,223.71,223.9,223.52,223.65,164984.0,217.4656,217.6503,217.2809,217.4073,164984.0
2021-09-02 15:00:00,223.67,223.95,223.65,223.67,65000.0,217.4268,217.6989,217.4073,217.4268,65000.0
2021-09-02 15:05:00,223.68,223.81,223.67,223.75,70194.0,217.4365,217.5629,217.4268,217.5045,70194.0
2021-09-02 15:10:00,223.76,223.9,223.64,223.82,81402.0,217.5143,217.6503,217.3976,217.5726,81402.0
2021-09-02 15:15:00,223.81,223.94,223.79,223.88,84395.0,217.5629,217.6892,217.5434,217.6309,84395.0
2021-09-02 15:20:00,223.89,223.92,223.45,223.62,200185.0,217.6406,217.6698,217.2129,217.3782,200185.0
2021-09-02 15:25:00,223.62,223.89,223.58,223.79,74136.0,217.3782,217.6406,217.3393,217.5434,74136.0
2021-09-02 15:30:00,223.79,223.88,223.64,223.86,92561.0,217.5434,217.6309,217.3976,217.6115,92561.0
2021-09-02 15:35:00,223.86,223.89,223.44,223.62,116750.0,217.6115,217.6406,217.2032,217.3782,116750.0
2021-09-02 15:40:00,223.6,223.82,223.57,223.58,139932.0,217.3587,217.5726,217.3296,217.3393,139932.0
2021-09-02 15:45:00,223.57,223.71,223.51,223.62,139980.0,217.3296,217.4656,217.2712,217.3782,139980.0
2021-09-02 15:50:00,223.6,223.84,223.43,223.83,192652.0,217.3587,217.592,217.1935,217.5823,192652.0
2021-09-02 15:55:00,223.83,224.21,223.55,224.17,729366.0,217.5823,217.9517,217.3101,217.9128,729366.0
2021-09-03 09:30:00,224.0,225.42,223.49,224.84,464469.0,217.7476,219.1279,217.2518,218.5641,464469.0
2021-09-03 09:35:00,224.89,225.15,224.57,225.09,257040.0,218.6127,218.8655,218.3016,218.8071,257040.0
2021-09-03 09:40:00,225.11,225.2,224.34,224.37,156412.0,218.8266,218.9141,218.0781,218.1072,156412.0
2021-09-03 09:45:00,224.37,224.54,223.99,224.08,100369.0,218.1072,218.2725,217.7378,217.8253,100369.0
2021-09-03 09:50:00,224.08,224.33,223.68,223.82,116345.0,217.8253,218.0683,217.4365,217.5726,116345.0
2021-09-03 09:55:00,223.87,224.89,223.35,224.51,138700.0,217.6212,218.6127,217.1157,218.2433,138700.0
2021-09-03 10:00:00,224.53,225.12,224.29,224.93,98629.0,218.2628,218.8363,218.0295,218.6516,98629.0
2021-09-03 10:05:00,224.9,225.02,224.67,224.87,89696.0,218.6224,218.7391,218.3988,218.5933,89696.0
2021-09-03 10:10:00,224.84,224.85,224.61,224.81,52722.0,218.5641,218.5738,218.3405,218.5349,52722.0
2021-09-03 10:15:00,224.77,224.98,224.73,224.97,85749.0,218.4961,218.7002,218.4572,218.6905,85749.0
2021-09-03 10:20:00,224.97,225.14,224.88,224.93,135786.0,218.6905,218.8557,218.603,218.6516,135786.0
2021-09-03 10:25:00,224.94,225.06,224.7,224.84,147620.0,218.6613,218.778,218.428,218.5641,147620.0
2021-09-03 10:30:00,224.82,224.83,224.41,224.62,83235.0,218.5447,218.5544,218.1461,218.3502,83235.0
2021-09-03 10:35:00,224.62,224.94,224.58,224.71,51916.0,218.3502,218.6613,218.3114,218.4377,51916.0
2021-09-03 10:40:00,224.7,225.2,224.67,225.2,81378.0,218.428,218.9141,218.3988,218.9141,81378.0
2021-09-03 10:45:00,225.19,225.94,225.08,225.85,202842.0,218.9043,219.6334,218.7974,219.5459,202842.0
2021-09-03 10:50:00,225.89,225.93,225.23,225.76,109705.0,219.5848,219.6237,218.9432,219.4584,109705.0
2021-09-03 10:55:00,225.77,225.77,225.43,225.47,58903.0,219.4681,219.4681,219.1376,219.1765,58903.0
2021-09-03 11:00:00,225.47,225.83,225.32,225.82,114159.0,219.1765,219.5265,219.0307,219.5168,114159.0
2021-09-03 11:05:00,225.82,226.6,225.82,226.57,266880.0,219.5168,220.275,219.5168,220.2458,266880.0
2021-09-03 11:10:00,226.53,226.85,226.48,226.6,111368.0,220.2069,220.518,220.1583,220.275,111368.0
2021-09-03 11:15:00,226.6,226.66,226.1,226.42,91146.0,220.275,220.3333,219.7889,220.1,91146.0
2021-09-03 11:20:00,226.46,226.65,226.33,226.58,38913.0,220.1389,220.3236,220.0125,220.2555,38913.0
2021-09-03 11:25:00,226.59,226.73,226.34,226.36,37622.0,220.2653,220.4013,220.0222,220.0417,37622.0
2021-09-03 11:30:00,226.36,226.74,226.27,226.63,66321.0,220.0417,220.4111,219.9542,220.3041,66321.0
2021-09-03 11:35:00,226.63,226.86,226.59,226.61,52640.0,220.3041,220.5277,220.2653,220.2847,52640.0
2021-09-03 11:40:00,226.63,226.96,226.58,226.96,43799.0,220.3041,220.6249,220.2555,220.6249,43799.0
2021-09-03 11:45:00,226.92,227.03,226.78,226.9,58239.0,220.586,220.693,220.45,220.5666,58239.0
2021-09-03 11:50:00,226.87,226.89,226.63,226.76,33442.0,220.5374,220.5569,220.3041,220.4305,33442.0
2021-09-03 11:55:00,226.73,226.88,226.58,226.6,29640.0,220.4013,220.5472,220.2555,220.275,29640.0
2021-09-03 12:00:00,226.6,226.79,226.45,226.79,31735.0,220.275,220.4597,220.1292,220.4597,31735.0
2021-09-03 12:05:00,226.78,227.09,226.77,227.04,82441.0,220.45,220.7513,220.4402,220.7027,82441.0
2021-09-03 12:10:00,227.04,227.2,227.0,227.18,62159.0,220.7027,220.8582,220.6638,220.8388,62159.0
2021-09-03 12:15:00,227.19,227.3,227.05,227.09,57796.0,220.8485,220.9554,220.7124,220.7513,57796.0
2021-09-03 12:20:00,227.09,227.1,226.92,226.95,37854.0,220.7513,220.761,220.586,220.6152,37854.0
2021-09-03 12:25:00,226.96,226.97,226.64,226.66,95902.0,220.6249,220.6347,220.3139,220.3333,95902.0
2021-09-03 12:30:00,226.68,226.69,225.95,225.98,71196.0,220.3527,220.3625,219.6431,219.6723,71196.0
2021-09-03 12:35:00,225.94,226.34,225.92,226.3,95895.0,219.6334,220.0222,219.614,219.9834,95895.0
2021-09-03 12:40:00,226.32,226.32,225.97,225.97,56509.0,220.0028,220.0028,219.6626,219.6626,56509.0
2021-09-03 12:45:00,225.98,225.98,225.58,225.58,50350.0,219.6723,219.6723,219.2834,219.2834,50350.0
2021-09-03 12:50:00,225.57,225.84,225.45,225.68,64723.0,219.2737,219.5362,219.1571,219.3807,64723.0
2021-09-03 12:55:00,225.68,225.83,225.67,225.72,34990.0,219.3807,219.5265,219.3709,219.4195,34990.0
2021-09-03 13:00:00,225.68,225.99,225.58,225.99,41142.0,219.3807,219.682,219.2834,219.682,41142.0
2021-09-03 13:05:00,225.99,226.35,225.98,226.31,47080.0,219.682,220.032,219.6723,219.9931,47080.0
2021-09-03 13:10:00,226.33,226.55,226.28,226.49,40204.0,220.0125,220.2264,219.9639,220.168,40204.0
2021-09-03 13:15:00,226.49,226.6,226.33,226.33,46546.0,220.168,220.275,220.0125,220.0125,46546.0
2021-09-03 13:20:00,226.35,226.38,226.07,226.1,48360.0,220.032,220.0611,219.7598,219.7889,48360.0
2021-09-03 13:25:00,226.1,226.13,225.77,225.78,37052.0,219.7889,219.8181,219.4681,219.4779,37052.0
2021-09-03 13:30:00,225.78,225.89,225.7,225.77,30476.0,219.4779,219.5848,219.4001,219.4681,30476.0
2021-09-03 13:35:00,225.74,225.83,225.6,225.83,34227.0,219.439,219.5265,219.3029,219.5265,34227.0
2021-09-03 13:40:00,225.81,225.95,225.5,225.72,75308.0,219.507,219.6431,219.2057,219.4195,75308.0
2021-09-03 13:45:00,225.73,225.84,225.71,225.79,22638.0,219.4293,219.5362,219.4098,219.4876,22638.0
2021-09-03 13:50:00,225.78,225.97,225.76,225.95,24228.0,219.4779,219.6626,219.4584,219.6431,24228.0
2021-09-03 13:55:00,225.92,226.04,225.9,225.96,17702.0,219.614,219.7306,219.5945,219.6528,17702.0
2021-09-03 14:00:00,225.95,225.98,225.83,225.86,22358.0,219.6431,219.6723,219.5265,219.5556,22358.0
2021-09-03 14:05:00,225.86,225.94,225.75,225.83,29789.0,219.5556,219.6334,219.4487,219.5265,29789.0
2021-09-03 14:10:00,225.83,225.96,225.83,225.91,19338.0,219.5265,219.6528,219.5265,219.6042,19338.0
2021-09-03 14:15:00,225.9,225.95,225.78,225.86,21238.0,219.5945,219.6431,219.4779,219.5556,21238.0
2021-09-03 14:20:00,225.84,225.84,225.72,225.81,39617.0,219.5362,219.5362,219.4195,219.507,39617.0
2021-09-03 14:25:00,225.83,225.84,225.45,225.51,53288.0,219.5265,219.5362,219.1571,219.2154,53288.0
2021-09-03 14:30:00,225.5,225.67,225.5,225.67,27559.0,219.2057,219.3709,219.2057,219.3709,27559.0
2021-09-03 14:35:00,225.66,225.67,225.45,225.51,36645.0,219.3612,219.3709,219.1571,219.2154,36645.0
2021-09-03 14:40:00,225.5,225.51,225.43,225.44,29681.0,219.2057,219.2154,219.1376,219.1474,29681.0
2021-09-03 14:45:00,225.44,225.57,225.44,225.56,43669.0,219.1474,219.2737,219.1474,219.264,43669.0
2021-09-03 14:50:00,225.55,225.59,225.42,225.59,17693.0,219.2543,219.2932,219.1279,219.2932,17693.0
2021-09-03 14:55:00,225.57,225.69,225.5,225.6,44478.0,219.2737,219.3904,219.2057,219.3029,44478.0
2021-09-03 15:00:00,225.62,225.68,225.56,225.64,49785.0,219.3223,219.3807,219.264,219.3418,49785.0
2021-09-03 15:05:00,225.64,225.87,225.63,225.77,92349.0,219.3418,219.5654,219.3321,219.4681,92349.0
2021-09-03 15:10:00,225.79,225.92,225.72,225.78,34613.0,219.4876,219.614,219.4195,219.4779,34613.0
2021-09-03 15:15:00,225.78,225.86,225.74,225.78,48836.0,219.4779,219.5556,219.439,219.4779,48836.0
2021-09-03 15:20:00,225.78,225.79,225.64,225.68,28957.0,219.4779,219.4876,219.3418,219.3807,28957.0
2021-09-03 15:25:00,225.69,225.78,225.68,225.71,43859.0,219.3904,219.4779,219.3807,219.4098,43859.0
2021-09-03 15:30:00,225.7,225.83,225.62,225.76,53922.0,219.4001,219.5265,219.3223,219.4584,53922.0
2021-09-03 15:35:00,225.76,225.76,225.6,225.62,54816.0,219.4584,219.4584,219.3029,219.3223,54816.0
2021-09-03 15:40:00,225.6,225.64,225.38,225.44,61616.0,219.3029,219.3418,219.089,219.1474,61616.0
2021-09-03 15:45:00,225.44,225.56,225.42,225.47,65378.0,219.1474,219.264,219.1279,219.1765,65378.0
2021-09-03 15:50:00,225.47,225.5,225.14,225.16,86096.0,219.1765,219.2057,218.8557,218.8752,86096.0
2021-09-03 15:55:00,225.16,225.27,224.93,225.17,284219.0,218.8752,218.9821,218.6516,218.8849,284219.0
2021-09-07 09:30:00,226.74,227.6,225.86,226.57,471585.0,220.4111,221.2471,219.5556,220.2458,471585.0
2021-09-07 09:35:00,226.54,227.65,226.54,227.42,184214.0,220.2167,221.2957,220.2167,221.0721,184214.0
2021-09-07 09:40:00,227.41,227.9,227.28,227.84,103280.0,221.0624,221.5387,220.936,221.4804,103280.0
2021-09-07 09:45:00,227.84,227.94,227.26,227.26,101431.0,221.4804,221.5776,220.9166,220.9166,101431.0
2021-09-07 09:50:00,227.25,227.25,226.43,226.48,85342.0,220.9068,220.9068,220.1097,220.1583,85342.0
2021-09-07 09:55:00,226.47,227.21,226.3,227.1,110523.0,220.1486,220.868,219.9834,220.761,110523.0
2021-09-07 10:00:00,227.07,227.46,227.05,227.31,76941.0,220.7319,221.111,220.7124,220.9652,76941.0
2021-09-07 10:05:00,227.31,227.34,226.81,227.19,66459.0,220.9652,220.9943,220.4791,220.8485,66459.0
2021-09-07 10:10:00,227.17,227.2,226.68,226.89,54348.0,220.8291,220.8582,220.3527,220.5569,54348.0
2021-09-07 10:15:00,226.85,227.18,226.7,226.73,57681.0,220.518,220.8388,220.3722,220.4013,57681.0
2021-09-07 10:20:00,226.73,227.0,226.57,226.95,58215.0,220.4013,220.6638,220.2458,220.6152,58215.0
2021-09-07 10:25:00,226.94,227.28,226.88,227.04,42197.0,220.6055,220.936,220.5472,220.7027,42197.0
2021-09-07 10:30:00,227.07,227.44,226.96,227.32,81335.0,220.7319,221.0915,220.6249,220.9749,81335.0
2021-09-07 10:35:00,227.32,227.73,227.14,227.37,94360.0,220.9749,221.3734,220.7999,221.0235,94360.0
2021-09-07 10:40:00,227.37,227.58,227.31,227.56,45206.0,221.0235,221.2276,220.9652,221.2082,45206.0
2021-09-07 10:45:00,227.59,227.77,227.48,227.48,84305.0,221.2373,221.4123,221.1304,221.1304,84305.0
2021-09-07 10:50:00,227.5,227.76,227.41,227.63,40987.0,221.1499,221.4026,221.0624,221.2762,40987.0
2021-09-07 10:55:00,227.63,227.78,227.46,227.75,58086.0,221.2762,221.422,221.111,221.3929,58086.0
2021-09-07 11:00:00,227.76,227.91,227.37,227.45,51654.0,221.4026,221.5484,221.0235,221.1013,51654.0
2021-09-07 11:05:00,227.46,227.67,227.21,227.31,45741.0,221.111,221.3151,220.868,220.9652,45741.0
2021-09-07 11:10:00,227.31,227.4,226.96,227.02,40123.0,220.9652,221.0526,220.6249,220.6833,40123.0
2021-09-07 11:15:00,227.01,227.26,226.8,227.21,45359.0,220.6735,220.9166,220.4694,220.868,45359.0
2021-09-07 11:20:00,227.19,227.22,227.0,227.04,37660.0,220.8485,220.8777,220.6638,220.7027,37660.0
2021-09-07 11:25:00,227.04,227.44,227.03,227.31,70967.0,220.7027,221.0915,220.693,220.9652,70967.0
2021-09-07 11:30:00,227.32,227.57,227.12,227.48,99821.0,220.9749,221.2179,220.7805,221.1304,99821.0
2021-09-07 11:35:00,227.5,227.96,227.5,227.78,127724.0,221.1499,221.597,221.1499,221.422,127724.0
2021-09-07 11:40:00,227.8,227.89,227.63,227.68,39065.0,221.4415,221.529,221.2762,221.3248,39065.0
2021-09-07 11:45:00,227.68,227.8,227.66,227.75,35516.0,221.3248,221.4415,221.3054,221.3929,35516.0
2021-09-07 11:50:00,227.75,227.94,227.75,227.92,31239.0,221.3929,221.5776,221.3929,221.5581,31239.0
2021-09-07 11:55:00,227.92,228.0,227.61,227.61,56860.0,221.5581,221.6359,221.2568,221.2568,56860.0
2021-09-07 12:00:00,227.62,227.7,227.46,227.49,92168.0,221.2665,221.3443,221.111,221.1401,92168.0
2021-09-07 12:05:00,227.5,227.59,227.34,227.45,70244.0,221.1499,221.2373,220.9943,221.1013,70244.0
2021-09-07 12:10:00,227.46,227.54,227.32,227.52,25418.0,221.111,221.1887,220.9749,221.1693,25418.0
2021-09-07 12:15:00,227.51,227.51,227.17,227.32,157680.0,221.1596,221.1596,220.8291,220.9749,157680.0
2021-09-07 12:20:00,227.33,227.37,227.01,227.1,55203.0,220.9846,221.0235,220.6735,220.761,55203.0
2021-09-07 12:25:00,227.12,227.23,226.98,227.05,91399.0,220.7805,220.8874,220.6444,220.7124,91399.0
2021-09-07 12:30:00,227.03,227.06,226.87,226.95,60658.0,220.693,220.7221,220.5374,220.6152,60658.0
2021-09-07 12:35:00,226.95,227.0,226.67,226.93,46154.0,220.6152,220.6638,220.343,220.5958,46154.0
2021-09-07 12:40:00,226.93,227.07,226.93,226.94,22477.0,220.5958,220.7319,220.5958,220.6055,22477.0
2021-09-07 12:45:00,226.94,227.0,226.84,226.89,22126.0,220.6055,220.6638,220.5083,220.5569,22126.0
2021-09-07 12:50:00,226.9,226.91,226.42,226.49,141475.0,220.5666,220.5763,220.1,220.168,141475.0
2021-09-07 12:55:00,226.49,226.92,226.45,226.75,109413.0,220.168,220.586,220.1292,220.4208,109413.0
2021-09-07 13:00:00,226.75,226.75,226.48,226.48,42357.0,220.4208,220.4208,220.1583,220.1583,42357.0
2021-09-07 13:05:00,226.47,226.69,226.35,226.59,111054.0,220.1486,220.3625,220.032,220.2653,111054.0
2021-09-07 13:10:00,226.59,226.76,226.57,226.67,50731.0,220.2653,220.4305,220.2458,220.343,50731.0
2021-09-07 13:15:00,226.67,226.73,226.59,226.67,36864.0,220.343,220.4013,220.2653,220.343,36864.0
2021-09-07 13:20:00,226.67,226.67,226.44,226.57,21639.0,220.343,220.343,220.1194,220.2458,21639.0
2021-09-07 13:25:00,226.56,226.62,226.44,226.54,45012.0,220.2361,220.2944,220.1194,220.2167,45012.0
2021-09-07 13:30:00,226.55,226.78,226.48,226.72,72576.0,220.2264,220.45,220.1583,220.3916,72576.0
2021-09-07 13:35:00,226.7,226.74,226.58,226.7,55510.0,220.3722,220.4111,220.2555,220.3722,55510.0
2021-09-07 13:40:00,226.69,226.77,226.5,226.54,38719.0,220.3625,220.4402,220.1778,220.2167,38719.0
2021-09-07 13:45:00,226.56,226.98,226.55,226.97,35258.0,220.2361,220.6444,220.2264,220.6347,35258.0
2021-09-07 13:50:00,226.98,227.11,226.7,226.87,48688.0,220.6444,220.7707,220.3722,220.5374,48688.0
2021-09-07 13:55:00,226.83,226.93,226.8,226.9,28569.0,220.4986,220.5958,220.4694,220.5666,28569.0
2021-09-07 14:00:00,226.9,227.05,226.88,226.95,50529.0,220.5666,220.7124,220.5472,220.6152,50529.0
2021-09-07 14:05:00,226.97,227.01,226.78,227.01,46846.0,220.6347,220.6735,220.45,220.6735,46846.0
2021-09-07 14:10:00,227.01,227.09,226.96,227.03,32261.0,220.6735,220.7513,220.6249,220.693,32261.0
2021-09-07 14:15:00,227.02,227.07,226.8,226.83,33683.0,220.6833,220.7319,220.4694,220.4986,33683.0
2021-09-07 14:20:00,226.82,226.87,226.68,226.7,19782.0,220.4888,220.5374,220.3527,220.3722,19782.0
2021-09-07 14:25:00,226.7,226.81,226.65,226.73,32392.0,220.3722,220.4791,220.3236,220.4013,32392.0
2021-09-07 14:30:00,226.74,226.74,226.63,226.68,37923.0,220.4111,220.4111,220.3041,220.3527,37923.0
2021-09-07 14:35:00,226.68,226.71,226.63,226.66,43515.0,220.3527,220.3819,220.3041,220.3333,43515.0
2021-09-07 14:40:00,226.68,226.69,226.39,226.41,41696.0,220.3527,220.3625,220.0708,220.0903,41696.0
2021-09-07 14:45:00,226.43,226.51,226.34,226.45,50708.0,220.1097,220.1875,220.0222,220.1292,50708.0
2021-09-07 14:50:00,226.47,226.53,226.41,226.47,35203.0,220.1486,220.2069,220.0903,220.1486,35203.0
2021-09-07 14:55:00,226.48,226.51,226.41,226.5,40235.0,220.1583,220.1875,220.0903,220.1778,40235.0
2021-09-07 15:00:00,226.49,226.49,226.3,226.44,37433.0,220.168,220.168,219.9834,220.1194,37433.0
2021-09-07 15:05:00,226.43,226.44,226.2,226.32,49197.0,220.1097,220.1194,219.8861,220.0028,49197.0
2021-09-07 15:10:00,226.31,226.36,226.21,226.22,42067.0,219.9931,220.0417,219.8959,219.9056,42067.0
2021-09-07 15:15:00,226.21,226.28,226.11,226.19,40666.0,219.8959,219.9639,219.7987,219.8764,40666.0
2021-09-07 15:20:00,226.21,226.21,225.87,226.14,59182.0,219.8959,219.8959,219.5654,219.8278,59182.0
2021-09-07 15:25:00,226.14,226.34,226.13,226.31,68135.0,219.8278,220.0222,219.8181,219.9931,68135.0
2021-09-07 15:30:00,226.31,226.31,226.14,226.25,53479.0,219.9931,219.9931,219.8278,219.9347,53479.0
2021-09-07 15:35:00,226.24,226.34,225.92,226.04,91218.0,219.925,220.0222,219.614,219.7306,91218.0
2021-09-07 15:40:00,226.04,226.18,226.03,226.08,61528.0,219.7306,219.8667,219.7209,219.7695,61528.0
2021-09-07 15:45:00,226.08,226.26,225.99,226.26,91814.0,219.7695,219.9445,219.682,219.9445,91814.0
2021-09-07 15:50:00,226.24,226.36,226.13,226.29,101299.0,219.925,220.0417,219.8181,219.9736,101299.0
2021-09-07 15:55:00,226.27,226.31,226.1,226.28,221162.0,219.9542,219.9931,219.7889,219.9639,221162.0
2021-09-08 09:30:00,227.38,227.91,227.04,227.5,300040.0,221.0332,221.5484,220.7027,221.1499,300040.0
2021-09-08 09:35:00,227.58,228.95,227.55,228.38,143040.0,221.2276,222.5594,221.1985,222.0053,143040.0
2021-09-08 09:40:00,228.49,228.73,227.77,228.57,196053.0,222.1122,222.3455,221.4123,222.19,196053.0
2021-09-08 09:45:00,228.59,228.98,227.83,227.96,108399.0,222.2094,222.5885,221.4706,221.597,108399.0
2021-09-08 09:50:00,227.98,228.77,227.73,228.66,125839.0,221.6165,222.3844,221.3734,222.2775,125839.0
2021-09-08 09:55:00,228.62,228.86,228.25,228.65,94911.0,222.2386,222.4719,221.8789,222.2678,94911.0
2021-09-08 10:00:00,228.57,228.77,228.29,228.34,50874.0,222.19,222.3844,221.9178,221.9664,50874.0
2021-09-08 10:05:00,228.33,228.48,228.04,228.48,57012.0,221.9567,222.1025,221.6748,222.1025,57012.0
2021-09-08 10:10:00,228.54,228.65,228.2,228.26,35100.0,222.1608,222.2678,221.8303,221.8886,35100.0
2021-09-08 10:15:00,228.26,228.37,227.93,228.2,55208.0,221.8886,221.9956,221.5679,221.8303,55208.0
2021-09-08 10:20:00,228.22,228.43,228.13,228.35,38063.0,221.8498,222.0539,221.7623,221.9761,38063.0
2021-09-08 10:25:00,228.34,228.43,227.85,228.02,53608.0,221.9664,222.0539,221.4901,221.6553,53608.0
2021-09-08 10:30:00,228.02,228.04,227.8,227.81,47293.0,221.6553,221.6748,221.4415,221.4512,47293.0
2021-09-08 10:35:00,227.8,227.88,227.44,227.64,73048.0,221.4415,221.5192,221.0915,221.2859,73048.0
2021-09-08 10:40:00,227.64,227.73,227.38,227.48,47158.0,221.2859,221.3734,221.0332,221.1304,47158.0
2021-09-08 10:45:00,227.44,227.98,227.44,227.97,45122.0,221.0915,221.6165,221.0915,221.6067,45122.0
2021-09-08 10:50:00,227.99,228.0,227.75,227.86,40209.0,221.6262,221.6359,221.3929,221.4998,40209.0
2021-09-08 10:55:00,227.87,228.18,227.7,228.05,49249.0,221.5095,221.8109,221.3443,221.6845,49249.0
2021-09-08 11:00:00,228.08,228.44,228.03,228.42,50597.0,221.7137,222.0636,221.6651,222.0442,50597.0
2021-09-08 11:05:00,228.42,228.82,228.38,228.75,56360.0,222.0442,222.433,222.0053,222.365,56360.0
2021-09-08 11:10:00,228.71,229.57,228.64,229.57,91129.0,222.3261,223.1621,222.258,223.1621,91129.0
2021-09-08 11:15:00,229.53,229.64,229.19,229.19,62369.0,223.1232,223.2301,222.7927,222.7927,62369.0
2021-09-08 11:20:00,229.22,229.49,229.21,229.45,52874.0,222.8218,223.0843,222.8121,223.0454,52874.0
2021-09-08 11:25:00,229.44,229.48,228.99,229.05,43161.0,223.0357,223.0746,222.5983,222.6566,43161.0
2021-09-08 11:30:00,229.05,229.13,228.89,229.04,27535.0,222.6566,222.7344,222.5011,222.6469,27535.0
2021-09-08 11:35:00,229.04,229.07,228.87,228.9,28421.0,222.6469,222.676,222.4816,222.5108,28421.0
2021-09-08 11:40:00,228.92,229.07,228.78,228.78,40103.0,222.5302,222.676,222.3941,222.3941,40103.0
2021-09-08 11:45:00,228.8,229.17,228.78,229.08,46185.0,222.4136,222.7732,222.3941,222.6858,46185.0
2021-09-08 11:50:00,229.06,229.09,228.8,228.92,37375.0,222.6663,222.6955,222.4136,222.5302,37375.0
2021-09-08 11:55:00,228.89,229.18,228.84,229.03,54270.0,222.5011,222.783,222.4525,222.6372,54270.0
2021-09-08 12:00:00,229.02,229.33,228.85,229.03,38384.0,222.6274,222.9288,222.4622,222.6372,38384.0
2021-09-08 12:05:00,229.04,229.29,229.01,229.14,45664.0,222.6469,222.8899,222.6177,222.7441,45664.0
2021-09-08 12:10:00,229.17,229.68,229.17,229.57,53434.0,222.7732,223.269,222.7732,223.1621,53434.0
2021-09-08 12:15:00,229.61,229.74,229.54,229.66,42599.0,223.201,223.3273,223.1329,223.2496,42599.0
2021-09-08 12:20:00,229.69,229.91,229.6,229.87,50889.0,223.2787,223.4926,223.1912,223.4537,50889.0
2021-09-08 12:25:00,229.9,230.03,229.82,230.0,60357.0,223.4829,223.6092,223.4051,223.5801,60357.0
2021-09-08 12:30:00,230.02,230.23,230.01,230.16,51056.0,223.5995,223.8037,223.5898,223.7356,51056.0
2021-09-08 12:35:00,230.16,230.18,229.71,229.76,41357.0,223.7356,223.7551,223.2982,223.3468,41357.0
2021-09-08 12:40:00,229.75,230.14,229.74,229.92,47952.0,223.3371,223.7162,223.3273,223.5023,47952.0
2021-09-08 12:45:00,229.93,230.0,229.79,229.91,21810.0,223.512,223.5801,223.3759,223.4926,21810.0
2021-09-08 12:50:00,229.93,229.98,229.75,229.9,22498.0,223.512,223.5606,223.3371,223.4829,22498.0
2021-09-08 12:55:00,229.91,229.93,229.67,229.81,33528.0,223.4926,223.512,223.2593,223.3954,33528.0
2021-09-08 13:00:00,229.81,229.95,229.69,229.82,30465.0,223.3954,223.5315,223.2787,223.4051,30465.0
2021-09-08 13:05:00,229.82,230.02,229.71,229.78,40030.0,223.4051,223.5995,223.2982,223.3662,40030.0
2021-09-08 13:10:00,229.78,229.97,229.75,229.85,32663.0,223.3662,223.5509,223.3371,223.4343,32663.0
2021-09-08 13:15:00,229.88,229.88,229.57,229.69,28259.0,223.4634,223.4634,223.1621,223.2787,28259.0
2021-09-08 13:20:00,229.72,229.79,229.6,229.76,22641.0,223.3079,223.3759,223.1912,223.3468,22641.0
2021-09-08 13:25:00,229.8,230.0,229.73,229.97,31372.0,223.3857,223.5801,223.3176,223.5509,31372.0
2021-09-08 13:30:00,229.97,229.98,229.78,229.82,27873.0,223.5509,223.5606,223.3662,223.4051,27873.0
2021-09-08 13:35:00,229.82,229.95,229.78,229.93,28333.0,223.4051,223.5315,223.3662,223.512,28333.0
2021-09-08 13:40:00,229.91,230.0,229.81,229.93,26976.0,223.4926,223.5801,223.3954,223.512,26976.0
2021-09-08 13:45:00,229.95,230.06,229.85,229.88,25106.0,223.5315,223.6384,223.4343,223.4634,25106.0
2021-09-08 13:50:00,229.9,229.94,229.65,229.81,23213.0,223.4829,223.5217,223.2398,223.3954,23213.0
2021-09-08 13:55:00,229.82,229.84,229.68,229.75,26613.0,223.4051,223.4245,223.269,223.3371,26613.0
2021-09-08 14:00:00,229.74,230.04,229.7,229.89,37147.0,223.3273,223.619,223.2884,223.4731,37147.0
2021-09-08 14:05:00,229.89,229.93,229.67,229.77,29225.0,223.4731,223.512,223.2593,223.3565,29225.0
2021-09-08 14:10:00,229.82,230.06,229.7,230.06,25376.0,223.4051,223.6384,223.2884,223.6384,25376.0
2021-09-08 14:15:00,230.06,230.06,229.77,229.81,33547.0,223.6384,223.6384,223.3565,223.3954,33547.0
2021-09-08 14:20:00,229.82,229.93,229.68,229.71,40572.0,223.4051,223.512,223.269,223.2982,40572.0
2021-09-08 14:25:00,229.71,229.86,229.68,229.85,27087.0,223.2982,223.444,223.269,223.4343,27087.0
2021-09-08 14:30:00,229.84,229.92,229.43,229.48,81552.0,223.4245,223.5023,223.026,223.0746,81552.0
2021-09-08 14:35:00,229.49,229.58,229.18,229.36,66160.0,223.0843,223.1718,222.783,222.9579,66160.0
2021-09-08 14:40:00,229.37,229.45,229.29,229.39,29129.0,222.9677,223.0454,222.8899,222.9871,29129.0
2021-09-08 14:45:00,229.39,229.41,229.13,229.23,40773.0,222.9871,223.0065,222.7344,222.8316,40773.0
2021-09-08 14:50:00,229.23,229.3,229.15,229.2,64323.0,222.8316,222.8996,222.7538,222.8024,64323.0
2021-09-08 14:55:00,229.2,229.3,229.18,229.19,106614.0,222.8024,222.8996,222.783,222.7927,106614.0
2021-09-08 15:00:00,229.19,229.37,229.12,229.3,70442.0,222.7927,222.9677,222.7246,222.8996,70442.0
2021-09-08 15:05:00,229.29,229.46,229.17,229.42,38461.0,222.8899,223.0551,222.7732,223.0163,38461.0
2021-09-08 15:10:00,229.44,229.55,229.35,229.5,41492.0,223.0357,223.1426,222.9482,223.094,41492.0
2021-09-08 15:15:00,229.49,229.63,229.4,229.45,37200.0,223.0843,223.2204,222.9968,223.0454,37200.0
2021-09-08 15:20:00,229.46,229.54,229.32,229.39,46464.0,223.0551,223.1329,222.9191,222.9871,46464.0
2021-09-08 15:25:00,229.4,229.53,229.34,229.51,41018.0,222.9968,223.1232,222.9385,223.1038,41018.0
2021-09-08 15:30:00,229.5,229.59,229.4,229.49,53271.0,223.094,223.1815,222.9968,223.0843,53271.0
2021-09-08 15:35:00,229.49,229.52,229.23,229.29,64013.0,223.0843,223.1135,222.8316,222.8899,64013.0
2021-09-08 15:40:00,229.29,229.3,229.14,229.14,77141.0,222.8899,222.8996,222.7441,222.7441,77141.0
2021-09-08 15:45:00,229.14,229.14,228.92,228.94,76292.0,222.7441,222.7441,222.5302,222.5497,76292.0
2021-09-08 15:50:00,228.97,229.25,228.92,229.21,108676.0,222.5788,222.851,222.5302,222.8121,108676.0
2021-09-08 15:55:00,229.23,229.39,228.88,229.24,412154.0,222.8316,222.9871,222.4913,222.8413,412154.0
2021-09-09 09:30:00,229.71,229.71,228.1,228.14,198985.0,223.2982,223.2982,221.7331,221.772,198985.0
2021-09-09 09:35:00,228.2,228.96,228.06,228.89,61979.0,221.8303,222.5691,221.6942,222.5011,61979.0
2021-09-09 09:40:00,228.93,229.48,228.9,229.21,35572.0,222.5399,223.0746,222.5108,222.8121,35572.0
2021-09-09 09:45:00,229.15,229.37,229.09,229.14,21498.0,222.7538,222.9677,222.6955,222.7441,21498.0
2021-09-09 09:50:00,229.14,229.7,228.96,229.52,42436.0,222.7441,223.2884,222.5691,223.1135,42436.0
2021-09-09 09:55:00,229.51,229.97,229.47,229.97,38825.0,223.1038,223.5509,223.0649,223.5509,38825.0
2021-09-09 10:00:00,229.89,229.96,229.56,229.73,39691.0,223.4731,223.5412,223.1524,223.3176,39691.0
2021-09-09 10:05:00,229.71,229.87,229.62,229.79,30752.0,223.2982,223.4537,223.2107,223.3759,30752.0
2021-09-09 10:10:00,229.8,230.0,229.64,229.73,65896.0,223.3857,223.5801,223.2301,223.3176,65896.0
2021-09-09 10:15:00,229.72,229.86,229.57,229.77,59704.0,223.3079,223.444,223.1621,223.3565,59704.0
2021-09-09 10:20:00,229.79,229.85,229.37,229.44,48767.0,223.3759,223.4343,222.9677,223.0357,48767.0
2021-09-09 10:25:00,229.44,229.58,229.42,229.5,44784.0,223.0357,223.1718,223.0163,223.094,44784.0
2021-09-09 10:30:00,229.48,229.62,229.21,229.23,62059.0,223.0746,223.2107,222.8121,222.8316,62059.0
2021-09-09 10:35:00,229.25,229.26,228.86,228.96,74261.0,222.851,222.8607,222.4719,222.5691,74261.0
2021-09-09 10:40:00,229.0,229.19,228.94,229.19,29164.0,222.608,222.7927,222.5497,222.7927,29164.0
2021-09-09 10:45:00,229.17,229.26,229.02,229.11,30847.0,222.7732,222.8607,222.6274,222.7149,30847.0
2021-09-09 10:50:00,229.12,229.42,229.05,229.41,83689.0,222.7246,223.0163,222.6566,223.0065,83689.0
2021-09-09 10:55:00,229.41,229.64,229.17,229.17,50683.0,223.0065,223.2301,222.7732,222.7732,50683.0
2021-09-09 11:00:00,229.18,229.41,228.8,228.85,45224.0,222.783,223.0065,222.4136,222.4622,45224.0
2021-09-09 11:05:00,228.84,229.44,228.83,229.44,50300.0,222.4525,223.0357,222.4427,223.0357,50300.0
2021-09-09 11:10:00,229.41,229.54,229.29,229.46,28165.0,223.0065,223.1329,222.8899,223.0551,28165.0
2021-09-09 11:15:00,229.49,229.5,229.03,229.13,46640.0,223.0843,223.094,222.6372,222.7344,46640.0
2021-09-09 11:20:00,229.13,229.13,228.51,228.58,37588.0,222.7344,222.7344,222.1317,222.1997,37588.0
2021-09-09 11:25:00,228.55,228.55,228.25,228.25,31940.0,222.1705,222.1705,221.8789,221.8789,31940.0
2021-09-09 11:30:00,228.26,228.32,227.96,228.23,53845.0,221.8886,221.947,221.597,221.8595,53845.0
2021-09-09 11:35:00,228.23,228.41,228.16,228.36,31077.0,221.8595,222.0345,221.7914,221.9859,31077.0
2021-09-09 11:40:00,228.36,228.61,228.28,228.52,28397.0,221.9859,222.2289,221.9081,222.1414,28397.0
2021-09-09 11:45:00,228.51,228.62,228.43,228.59,20385.0,222.1317,222.2386,222.0539,222.2094,20385.0
2021-09-09 11:50:00,228.6,228.72,228.41,228.5,30033.0,222.2192,222.3358,222.0345,222.1219,30033.0
2021-09-09 11:55:00,228.49,228.57,228.4,228.49,15044.0,222.1122,222.19,222.0247,222.1122,15044.0
2021-09-09 12:00:00,228.49,228.49,228.04,228.04,32516.0,222.1122,222.1122,221.6748,221.6748,32516.0
2021-09-09 12:05:00,228.04,228.22,227.94,228.21,26371.0,221.6748,221.8498,221.5776,221.84,26371.0
2021-09-09 12:10:00,228.2,228.43,228.02,228.23,36475.0,221.8303,222.0539,221.6553,221.8595,36475.0
2021-09-09 12:15:00,228.24,228.7,228.19,228.61,41378.0,221.8692,222.3164,221.8206,222.2289,41378.0
2021-09-09 12:20:00,228.62,228.78,228.4,228.4,25245.0,222.2386,222.3941,222.0247,222.0247,25245.0
2021-09-09 12:25:00,228.4,228.58,228.4,228.58,18027.0,222.0247,222.1997,222.0247,222.1997,18027.0
2021-09-09 12:30:00,228.56,228.56,228.34,228.37,25134.0,222.1803,222.1803,221.9664,221.9956,25134.0
2021-09-09 12:35:00,228.37,228.52,228.37,228.52,15335.0,221.9956,222.1414,221.9956,222.1414,15335.0
2021-09-09 12:40:00,228.51,228.57,228.41,228.48,18537.0,222.1317,222.19,222.0345,222.1025,18537.0
2021-09-09 12:45:00,228.47,228.5,228.37,228.46,18905.0,222.0928,222.1219,221.9956,222.0831,18905.0
2021-09-09 12:50:00,228.45,228.47,228.24,228.29,20418.0,222.0733,222.0928,221.8692,221.9178,20418.0
2021-09-09 12:55:00,228.27,228.27,228.08,228.23,20855.0,221.8984,221.8984,221.7137,221.8595,20855.0
2021-09-09 13:00:00,228.24,228.32,228.18,228.3,28931.0,221.8692,221.947,221.8109,221.9275,28931.0
2021-09-09 13:05:00,228.28,228.31,228.16,228.17,22034.0,221.9081,221.9372,221.7914,221.8012,22034.0
2021-09-09 13:10:00,228.17,228.28,228.15,228.28,16122.0,221.8012,221.9081,221.7817,221.9081,16122.0
2021-09-09 13:15:00,228.3,228.35,228.15,228.15,17343.0,221.9275,221.9761,221.7817,221.7817,17343.0
2021-09-09 13:20:00,228.15,228.16,227.49,227.68,51540.0,221.7817,221.7914,221.1401,221.3248,51540.0
2021-09-09 13:25:00,227.7,227.7,227.45,227.69,27427.0,221.3443,221.3443,221.1013,221.3346,27427.0
2021-09-09 13:30:00,227.67,227.67,227.36,227.57,50893.0,221.3151,221.3151,221.0138,221.2179,50893.0
2021-09-09 13:35:00,227.56,227.6,227.29,227.33,37024.0,221.2082,221.2471,220.9457,220.9846,37024.0
2021-09-09 13:40:00,227.34,227.63,227.34,227.5,27674.0,220.9943,221.2762,220.9943,221.1499,27674.0
2021-09-09 13:45:00,227.48,227.58,227.44,227.53,41569.0,221.1304,221.2276,221.0915,221.179,41569.0
2021-09-09 13:50:00,227.54,227.65,227.45,227.48,15590.0,221.1887,221.2957,221.1013,221.1304,15590.0
2021-09-09 13:55:00,227.46,227.58,227.34,227.37,25071.0,221.111,221.2276,220.9943,221.0235,25071.0
2021-09-09 14:00:00,227.33,227.43,227.1,227.13,42469.0,220.9846,221.0818,220.761,220.7902,42469.0
2021-09-09 14:05:00,227.13,227.52,227.12,227.49,32815.0,220.7902,221.1693,220.7805,221.1401,32815.0
2021-09-09 14:10:00,227.47,227.7,227.43,227.7,27184.0,221.1207,221.3443,221.0818,221.3443,27184.0
2021-09-09 14:15:00,227.7,227.73,227.57,227.68,19549.0,221.3443,221.3734,221.2179,221.3248,19549.0
2021-09-09 14:20:00,227.68,227.8,227.6,227.7,23445.0,221.3248,221.4415,221.2471,221.3443,23445.0
2021-09-09 14:25:00,227.75,227.84,227.72,227.76,17241.0,221.3929,221.4804,221.3637,221.4026,17241.0
2021-09-09 14:30:00,227.77,227.79,227.59,227.63,25036.0,221.4123,221.4318,221.2373,221.2762,25036.0
2021-09-09 14:35:00,227.65,227.67,227.41,227.45,28930.0,221.2957,221.3151,221.0624,221.1013,28930.0
2021-09-09 14:40:00,227.43,227.46,227.3,227.4,31793.0,221.0818,221.111,220.9554,221.0526,31793.0
2021-09-09 14:45:00,227.41,227.71,227.37,227.69,31103.0,221.0624,221.354,221.0235,221.3346,31103.0
2021-09-09 14:50:00,227.68,227.77,227.57,227.68,33262.0,221.3248,221.4123,221.2179,221.3248,33262.0
2021-09-09 14:55:00,227.69,227.82,227.59,227.75,18470.0,221.3346,221.4609,221.2373,221.3929,18470.0
2021-09-09 15:00:00,227.75,227.84,227.69,227.72,14542.0,221.3929,221.4804,221.3346,221.3637,14542.0
2021-09-09 15:05:00,227.7,227.81,227.61,227.65,22807.0,221.3443,221.4512,221.2568,221.2957,22807.0
2021-09-09 15:10:00,227.64,227.79,227.62,227.62,22351.0,221.2859,221.4318,221.2665,221.2665,22351.0
2021-09-09 15:15:00,227.62,227.73,227.55,227.61,37488.0,221.2665,221.3734,221.1985,221.2568,37488.0
2021-09-09 15:20:00,227.61,227.69,227.6,227.67,19066.0,221.2568,221.3346,221.2471,221.3151,19066.0
2021-09-09 15:25:00,227.67,227.7,227.6,227.61,18859.0,221.3151,221.3443,221.2471,221.2568,18859.0
2021-09-09 15:30:00,227.61,227.68,227.48,227.49,64593.0,221.2568,221.3248,221.1304,221.1401,64593.0
2021-09-09 15:35:00,227.5,227.89,227.5,227.79,45344.0,221.1499,221.529,221.1499,221.4318,45344.0
2021-09-09 15:40:00,227.78,228.11,227.77,227.98,44414.0,221.422,221.7428,221.4123,221.6165,44414.0
2021-09-09 15:45:00,227.98,227.98,227.51,227.52,45178.0,221.6165,221.6165,221.1596,221.1693,45178.0
2021-09-09 15:50:00,227.52,227.59,227.32,227.44,73748.0,221.1693,221.2373,220.9749,221.0915,73748.0
2021-09-09 15:55:00,227.44,227.59,227.38,227.51,166777.0,221.0915,221.2373,221.0332,221.1596,166777.0
2021-09-10 09:30:00,229.85,230.04,228.6,228.83,211106.0,223.4343,223.619,222.2192,222.4427,211106.0
2021-09-10 09:35:00,228.83,228.84,228.02,228.18,87999.0,222.4427,222.4525,221.6553,221.8109,87999.0
2021-09-10 09:40:00,228.21,228.33,227.66,227.8,81558.0,221.84,221.9567,221.3054,221.4415,81558.0
2021-09-10 09:45:00,227.77,227.83,227.06,227.08,59581.0,221.4123,221.4706,220.7221,220.7416,59581.0
2021-09-10 09:50:00,227.07,227.1,226.5,226.72,99211.0,220.7319,220.761,220.1778,220.3916,99211.0
2021-09-10 09:55:00,226.71,226.87,226.32,226.45,86397.0,220.3819,220.5374,220.0028,220.1292,86397.0
2021-09-10 10:00:00,226.49,226.57,226.14,226.18,101157.0,220.168,220.2458,219.8278,219.8667,101157.0
2021-09-10 10:05:00,226.2,226.44,226.07,226.21,91375.0,219.8861,220.1194,219.7598,219.8959,91375.0
2021-09-10 10:10:00,226.21,226.21,225.77,226.1,87036.0,219.8959,219.8959,219.4681,219.7889,87036.0
2021-09-10 10:15:00,226.13,226.13,225.33,225.33,53216.0,219.8181,219.8181,219.0404,219.0404,53216.0
2021-09-10 10:20:00,225.28,225.83,225.23,225.78,42318.0,218.9918,219.5265,218.9432,219.4779,42318.0
2021-09-10 10:25:00,225.8,226.34,225.78,226.19,66698.0,219.4973,220.0222,219.4779,219.8764,66698.0
2021-09-10 10:30:00,226.19,226.41,225.74,226.34,68198.0,219.8764,220.0903,219.439,220.0222,68198.0
2021-09-10 10:35:00,226.37,226.5,226.0,226.04,46056.0,220.0514,220.1778,219.6917,219.7306,46056.0
2021-09-10 10:40:00,226.01,226.06,225.78,225.84,42428.0,219.7014,219.7501,219.4779,219.5362,42428.0
2021-09-10 10:45:00,225.82,226.09,225.67,225.91,89049.0,219.5168,219.7792,219.3709,219.6042,89049.0
2021-09-10 10:50:00,225.93,226.24,225.87,226.03,28143.0,219.6237,219.925,219.5654,219.7209,28143.0
2021-09-10 10:55:00,225.8,226.43,225.75,226.18,39342.0,219.4973,220.1097,219.4487,219.8667,39342.0
2021-09-10 11:00:00,226.2,226.35,226.02,226.02,20054.0,219.8861,220.032,219.7112,219.7112,20054.0
2021-09-10 11:05:00,226.04,226.11,225.78,225.94,55812.0,219.7306,219.7987,219.4779,219.6334,55812.0
2021-09-10 11:10:00,225.95,226.36,225.91,226.25,41120.0,219.6431,220.0417,219.6042,219.9347,41120.0
2021-09-10 11:15:00,226.25,226.3,226.06,226.14,56109.0,219.9347,219.9834,219.7501,219.8278,56109.0
2021-09-10 11:20:00,226.17,226.45,226.13,226.43,36488.0,219.857,220.1292,219.8181,220.1097,36488.0
2021-09-10 11:25:00,226.44,226.46,226.06,226.08,24150.0,220.1194,220.1389,219.7501,219.7695,24150.0
2021-09-10 11:30:00,226.06,226.2,225.96,226.09,25432.0,219.7501,219.8861,219.6528,219.7792,25432.0
2021-09-10 11:35:00,226.12,226.27,226.12,226.19,19208.0,219.8084,219.9542,219.8084,219.8764,19208.0
2021-09-10 11:40:00,226.18,226.18,226.01,226.07,18639.0,219.8667,219.8667,219.7014,219.7598,18639.0
2021-09-10 11:45:00,226.08,226.18,225.64,225.68,38039.0,219.7695,219.8667,219.3418,219.3807,38039.0
2021-09-10 11:50:00,225.68,226.15,225.64,226.08,60512.0,219.3807,219.8375,219.3418,219.7695,60512.0
2021-09-10 11:55:00,226.1,226.36,226.1,226.27,22825.0,219.7889,220.0417,219.7889,219.9542,22825.0
2021-09-10 12:00:00,226.25,226.28,226.09,226.23,27731.0,219.9347,219.9639,219.7792,219.9153,27731.0
2021-09-10 12:05:00,226.24,226.71,226.22,226.56,36724.0,219.925,220.3819,219.9056,220.2361,36724.0
2021-09-10 12:10:00,226.6,226.6,226.41,226.44,30888.0,220.275,220.275,220.0903,220.1194,30888.0
2021-09-10 12:15:00,226.44,226.53,226.35,226.4,75246.0,220.1194,220.2069,220.032,220.0806,75246.0
2021-09-10 12:20:00,226.4,226.58,226.4,226.49,13153.0,220.0806,220.2555,220.0806,220.168,13153.0
2021-09-10 12:25:00,226.49,226.6,226.38,226.38,19337.0,220.168,220.275,220.0611,220.0611,19337.0
2021-09-10 12:30:00,226.39,226.39,226.15,226.21,19633.0,220.0708,220.0708,219.8375,219.8959,19633.0
2021-09-10 12:35:00,226.23,226.54,226.23,226.52,21327.0,219.9153,220.2167,219.9153,220.1972,21327.0
2021-09-10 12:40:00,226.5,226.5,226.33,226.35,18284.0,220.1778,220.1778,220.0125,220.032,18284.0
2021-09-10 12:45:00,226.34,226.74,226.34,226.71,22892.0,220.0222,220.4111,220.0222,220.3819,22892.0
2021-09-10 12:50:00,226.73,226.75,226.58,226.75,14998.0,220.4013,220.4208,220.2555,220.4208,14998.0
2021-09-10 12:55:00,226.74,226.87,226.7,226.84,11910.0,220.4111,220.5374,220.3722,220.5083,11910.0
2021-09-10 13:00:00,226.87,226.92,226.8,226.85,17075.0,220.5374,220.586,220.4694,220.518,17075.0
2021-09-10 13:05:00,226.85,226.92,226.72,226.74,18440.0,220.518,220.586,220.3916,220.4111,18440.0
2021-09-10 13:10:00,226.76,226.91,226.69,226.9,12118.0,220.4305,220.5763,220.3625,220.5666,12118.0
2021-09-10 13:15:00,226.92,226.96,226.69,226.69,23193.0,220.586,220.6249,220.3625,220.3625,23193.0
2021-09-10 13:20:00,226.68,226.78,226.56,226.62,15385.0,220.3527,220.45,220.2361,220.2944,15385.0
2021-09-10 13:25:00,226.62,226.65,226.48,226.52,43309.0,220.2944,220.3236,220.1583,220.1972,43309.0
2021-09-10 13:30:00,226.51,226.65,226.49,226.62,14706.0,220.1875,220.3236,220.168,220.2944,14706.0
2021-09-10 13:35:00,226.63,226.75,226.61,226.75,21099.0,220.3041,220.4208,220.2847,220.4208,21099.0
2021-09-10 13:40:00,226.74,226.74,226.51,226.52,47116.0,220.4111,220.4111,220.1875,220.1972,47116.0
2021-09-10 13:45:00,226.52,226.53,226.23,226.24,20216.0,220.1972,220.2069,219.9153,219.925,20216.0
2021-09-10 13:50:00,226.26,226.39,226.23,226.3,17787.0,219.9445,220.0708,219.9153,219.9834,17787.0
2021-09-10 13:55:00,226.28,226.45,226.27,226.43,10493.0,219.9639,220.1292,219.9542,220.1097,10493.0
2021-09-10 14:00:00,226.44,226.5,226.37,226.48,11018.0,220.1194,220.1778,220.0514,220.1583,11018.0
2021-09-10 14:05:00,226.48,226.51,226.38,226.45,16572.0,220.1583,220.1875,220.0611,220.1292,16572.0
2021-09-10 14:10:00,226.47,226.5,226.3,226.33,23929.0,220.1486,220.1778,219.9834,220.0125,23929.0
2021-09-10 14:15:00,226.35,226.41,226.19,226.25,16406.0,220.032,220.0903,219.8764,219.9347,16406.0
2021-09-10 14:20:00,226.23,226.31,226.2,226.22,19057.0,219.9153,219.9931,219.8861,219.9056,19057.0
2021-09-10 14:25:00,226.26,226.33,226.12,226.13,15835.0,219.9445,220.0125,219.8084,219.8181,15835.0
2021-09-10 14:30:00,226.13,226.2,226.06,226.11,16270.0,219.8181,219.8861,219.7501,219.7987,16270.0
2021-09-10 14:35:00,226.11,226.18,226.1,226.13,13050.0,219.7987,219.8667,219.7889,219.8181,13050.0
2021-09-10 14:40:00,226.14,226.26,226.11,226.16,25682.0,219.8278,219.9445,219.7987,219.8473,25682.0
2021-09-10 14:45:00,226.14,226.2,226.07,226.11,22928.0,219.8278,219.8861,219.7598,219.7987,22928.0
2021-09-10 14:50:00,226.13,226.2,226.08,226.08,17448.0,219.8181,219.8861,219.7695,219.7695,17448.0
2021-09-10 14:55:00,226.08,226.24,226.06,226.14,17788.0,219.7695,219.925,219.7501,219.8278,17788.0
2021-09-10 15:00:00,226.12,226.14,225.97,226.0,24041.0,219.8084,219.8278,219.6626,219.6917,24041.0
2021-09-10 15:05:00,226.0,226.14,225.88,225.91,29492.0,219.6917,219.8278,219.5751,219.6042,29492.0
2021-09-10 15:10:00,225.9,225.92,225.77,225.87,20744.0,219.5945,219.614,219.4681,219.5654,20744.0
2021-09-10 15:15:00,225.93,226.0,225.81,225.91,30571.0,219.6237,219.6917,219.507,219.6042,30571.0
2021-09-10 15:20:00,225.88,225.92,225.75,225.79,24170.0,219.5751,219.614,219.4487,219.4876,24170.0
2021-09-10 15:25:00,225.78,225.88,225.73,225.77,30332.0,219.4779,219.5751,219.4293,219.4681,30332.0
2021-09-10 15:30:00,225.75,225.79,225.62,225.65,37630.0,219.4487,219.4876,219.3223,219.3515,37630.0
2021-09-10 15:35:00,225.66,225.69,225.38,225.39,48369.0,219.3612,219.3904,219.089,219.0988,48369.0
2021-09-10 15:40:00,225.37,225.45,225.23,225.45,56503.0,219.0793,219.1571,218.9432,219.1571,56503.0
2021-09-10 15:45:00,225.44,225.51,225.24,225.36,45847.0,219.1474,219.2154,218.9529,219.0696,45847.0
2021-09-10 15:50:00,225.38,225.46,225.25,225.27,63817.0,219.089,219.1668,218.9627,218.9821,63817.0
2021-09-10 15:55:00,225.29,225.29,224.84,224.97,346210.0,219.0015,219.0015,218.5641,218.6905,346210.0
2021-09-13 09:30:00,225.31,227.2,225.31,226.75,221503.0,219.021,220.8582,219.021,220.4208,221503.0
2021-09-13 09:35:00,226.78,226.96,226.08,226.13,55422.0,220.45,220.6249,219.7695,219.8181,55422.0
2021-09-13 09:40:00,226.19,226.34,225.6,225.81,77441.0,219.8764,220.0222,219.3029,219.507,77441.0
2021-09-13 09:45:00,225.84,226.18,225.79,225.88,64494.0,219.5362,219.8667,219.4876,219.5751,64494.0
2021-09-13 09:50:00,225.85,226.49,225.62,226.31,87993.0,219.5459,220.168,219.3223,219.9931,87993.0
2021-09-13 09:55:00,226.3,226.52,226.01,226.04,47800.0,219.9834,220.1972,219.7014,219.7306,47800.0
2021-09-13 10:00:00,226.06,226.13,225.44,225.47,52286.0,219.7501,219.8181,219.1474,219.1765,52286.0
2021-09-13 10:05:00,225.4,225.42,224.95,225.16,54169.0,219.1085,219.1279,218.671,218.8752,54169.0
2021-09-13 10:10:00,225.07,225.34,224.76,225.24,79078.0,218.7877,219.0501,218.4863,218.9529,79078.0
2021-09-13 10:15:00,225.21,225.31,224.71,224.89,43978.0,218.9238,219.021,218.4377,218.6127,43978.0
2021-09-13 10:20:00,224.93,225.22,224.8,225.02,54455.0,218.6516,218.9335,218.5252,218.7391,54455.0
2021-09-13 10:25:00,225.02,225.59,225.01,225.57,39197.0,218.7391,219.2932,218.7294,219.2737,39197.0
2021-09-13 10:30:00,225.58,225.68,225.02,225.06,50932.0,219.2834,219.3807,218.7391,218.778,50932.0
2021-09-13 10:35:00,225.01,225.41,224.86,225.27,36071.0,218.7294,219.1182,218.5835,218.9821,36071.0
2021-09-13 10:40:00,225.28,225.65,225.28,225.42,20822.0,218.9918,219.3515,218.9918,219.1279,20822.0
2021-09-13 10:45:00,225.46,225.98,225.35,225.69,40986.0,219.1668,219.6723,219.0599,219.3904,40986.0
2021-09-13 10:50:00,225.7,225.78,225.5,225.61,47236.0,219.4001,219.4779,219.2057,219.3126,47236.0
2021-09-13 10:55:00,225.6,225.68,225.25,225.43,41103.0,219.3029,219.3807,218.9627,219.1376,41103.0
2021-09-13 11:00:00,225.48,225.54,224.87,224.93,42644.0,219.1862,219.2446,218.5933,218.6516,42644.0
2021-09-13 11:05:00,224.91,225.17,224.64,224.69,78402.0,218.6322,218.8849,218.3697,218.4183,78402.0
2021-09-13 11:10:00,224.7,224.78,224.24,224.36,69238.0,218.428,218.5058,217.9809,218.0975,69238.0
2021-09-13 11:15:00,224.31,224.72,224.13,224.65,50248.0,218.0489,218.4475,217.8739,218.3794,50248.0
2021-09-13 11:20:00,224.64,224.71,224.49,224.71,26234.0,218.3697,218.4377,218.2239,218.4377,26234.0
2021-09-13 11:25:00,224.69,224.97,224.64,224.88,30027.0,218.4183,218.6905,218.3697,218.603,30027.0
2021-09-13 11:30:00,224.91,225.19,224.87,225.03,31361.0,218.6322,218.9043,218.5933,218.7488,31361.0
2021-09-13 11:35:00,225.01,225.06,224.68,224.95,44493.0,218.7294,218.778,218.4086,218.671,44493.0
2021-09-13 11:40:00,224.95,224.95,224.71,224.93,27479.0,218.671,218.671,218.4377,218.6516,27479.0
2021-09-13 11:45:00,224.94,225.28,224.91,224.93,40769.0,218.6613,218.9918,218.6322,218.6516,40769.0
2021-09-13 11:50:00,224.9,225.02,224.82,224.82,18833.0,218.6224,218.7391,218.5447,218.5447,18833.0
2021-09-13 11:55:00,224.82,224.94,224.61,224.67,16015.0,218.5447,218.6613,218.3405,218.3988,16015.0
2021-09-13 12:00:00,224.66,224.77,224.44,224.53,32579.0,218.3891,218.4961,218.1753,218.2628,32579.0
2021-09-13 12:05:00,224.55,224.68,224.42,224.44,19453.0,218.2822,218.4086,218.1558,218.1753,19453.0
2021-09-13 12:10:00,224.45,224.78,224.38,224.39,29954.0,218.185,218.5058,218.1169,218.1267,29954.0
2021-09-13 12:15:00,224.39,224.5,224.21,224.23,47325.0,218.1267,218.2336,217.9517,217.9711,47325.0
2021-09-13 12:20:00,224.25,224.29,223.92,224.28,104018.0,217.9906,218.0295,217.6698,218.0197,104018.0
2021-09-13 12:25:00,224.24,224.48,224.24,224.33,17006.0,217.9809,218.2142,217.9809,218.0683,17006.0
2021-09-13 12:30:00,224.34,224.51,224.3,224.37,28836.0,218.0781,218.2433,218.0392,218.1072,28836.0
2021-09-13 12:35:00,224.39,224.52,224.31,224.5,21483.0,218.1267,218.253,218.0489,218.2336,21483.0
2021-09-13 12:40:00,224.5,224.5,224.3,224.35,18039.0,218.2336,218.2336,218.0392,218.0878,18039.0
2021-09-13 12:45:00,224.34,224.44,224.23,224.38,15833.0,218.0781,218.1753,217.9711,218.1169,15833.0
2021-09-13 12:50:00,224.37,224.71,224.37,224.66,18264.0,218.1072,218.4377,218.1072,218.3891,18264.0
2021-09-13 12:55:00,224.68,224.83,224.67,224.79,19572.0,218.4086,218.5544,218.3988,218.5155,19572.0
2021-09-13 13:00:00,224.78,224.87,224.71,224.73,18671.0,218.5058,218.5933,218.4377,218.4572,18671.0
2021-09-13 13:05:00,224.77,224.86,224.59,224.76,17356.0,218.4961,218.5835,218.3211,218.4863,17356.0
2021-09-13 13:10:00,224.78,224.86,224.73,224.73,19944.0,218.5058,218.5835,218.4572,218.4572,19944.0
2021-09-13 13:15:00,224.72,224.79,224.63,224.72,17695.0,218.4475,218.5155,218.36,218.4475,17695.0
2021-09-13 13:20:00,224.7,224.72,224.39,224.51,21435.0,218.428,218.4475,218.1267,218.2433,21435.0
2021-09-13 13:25:00,224.5,224.52,224.15,224.2,21942.0,218.2336,218.253,217.8934,217.942,21942.0
2021-09-13 13:30:00,224.22,224.24,224.06,224.08,24610.0,217.9614,217.9809,217.8059,217.8253,24610.0
2021-09-13 13:35:00,224.07,224.23,224.03,224.22,31684.0,217.8156,217.9711,217.7767,217.9614,31684.0
2021-09-13 13:40:00,224.22,224.32,223.95,223.95,43714.0,217.9614,218.0586,217.6989,217.6989,43714.0
2021-09-13 13:45:00,223.98,224.04,223.9,223.96,39702.0,217.7281,217.7864,217.6503,217.7087,39702.0
2021-09-13 13:50:00,223.94,224.01,223.82,223.88,28837.0,217.6892,217.7573,217.5726,217.6309,28837.0
2021-09-13 13:55:00,223.89,224.0,223.85,223.9,20020.0,217.6406,217.7476,217.6017,217.6503,20020.0
2021-09-13 14:00:00,223.9,223.93,223.8,223.9,36204.0,217.6503,217.6795,217.5531,217.6503,36204.0
2021-09-13 14:05:00,223.92,223.92,223.8,223.81,26667.0,217.6698,217.6698,217.5531,217.5629,26667.0
2021-09-13 14:10:00,223.8,223.8,223.6,223.63,49036.0,217.5531,217.5531,217.3587,217.3879,49036.0
2021-09-13 14:15:00,223.65,223.89,223.5,223.76,92753.0,217.4073,217.6406,217.2615,217.5143,92753.0
2021-09-13 14:20:00,223.75,223.84,223.58,223.73,76932.0,217.5045,217.592,217.3393,217.4851,76932.0
2021-09-13 14:25:00,223.75,223.82,223.59,223.76,33872.0,217.5045,217.5726,217.349,217.5143,33872.0
2021-09-13 14:30:00,223.78,223.83,223.65,223.74,26434.0,217.5337,217.5823,217.4073,217.4948,26434.0
2021-09-13 14:35:00,223.76,223.77,223.53,223.58,25523.0,217.5143,217.524,217.2907,217.3393,25523.0
2021-09-13 14:40:00,223.57,223.95,223.52,223.93,79276.0,217.3296,217.6989,217.2809,217.6795,79276.0
2021-09-13 14:45:00,223.92,224.08,223.81,223.95,34997.0,217.6698,217.8253,217.5629,217.6989,34997.0
2021-09-13 14:50:00,223.95,223.96,223.72,223.76,38802.0,217.6989,217.7087,217.4754,217.5143,38802.0
2021-09-13 14:55:00,223.74,223.83,223.69,223.78,34300.0,217.4948,217.5823,217.4462,217.5337,34300.0
2021-09-13 15:00:00,223.75,223.76,223.41,223.49,48204.0,217.5045,217.5143,217.174,217.2518,48204.0
2021-09-13 15:05:00,223.48,223.96,223.42,223.85,47362.0,217.2421,217.7087,217.1837,217.6017,47362.0
2021-09-13 15:10:00,223.88,224.19,223.88,224.05,37900.0,217.6309,217.9322,217.6309,217.7962,37900.0
2021-09-13 15:15:00,224.02,224.2,223.93,224.17,63653.0,217.767,217.942,217.6795,217.9128,63653.0
2021-09-13 15:20:00,224.18,224.26,224.02,224.1,93122.0,217.9225,218.0003,217.767,217.8448,93122.0
2021-09-13 15:25:00,224.1,224.33,223.96,224.29,46147.0,217.8448,218.0683,217.7087,218.0295,46147.0
2021-09-13 15:30:00,224.3,224.51,224.21,224.48,51850.0,218.0392,218.2433,217.9517,218.2142,51850.0
2021-09-13 15:35:00,224.49,224.53,224.38,224.43,50004.0,218.2239,218.2628,218.1169,218.1655,50004.0
2021-09-13 15:40:00,224.43,224.51,224.38,224.44,48957.0,218.1655,218.2433,218.1169,218.1753,48957.0
2021-09-13 15:45:00,224.45,224.53,224.33,224.46,52324.0,218.185,218.2628,218.0683,218.1947,52324.0
2021-09-13 15:50:00,224.43,224.76,224.25,224.47,121207.0,218.1655,218.4863,217.9906,218.2044,121207.0
2021-09-13 15:55:00,224.48,224.67,224.41,224.62,289805.0,218.2142,218.3988,218.1461,218.3502,289805.0
2021-09-14 09:30:00,225.0,225.64,225.0,225.58,172754.0,218.7196,219.3418,218.7196,219.2834,172754.0
2021-09-14 09:35:00,225.55,225.81,224.6,224.69,104723.0,219.2543,219.507,218.3308,218.4183,104723.0
2021-09-14 09:40:00,224.61,225.07,224.61,225.07,59835.0,218.3405,218.7877,218.3405,218.7877,59835.0
2021-09-14 09:45:00,225.1,225.1,224.63,224.74,26622.0,218.8168,218.8168,218.36,218.4669,26622.0
2021-09-14 09:50:00,224.71,224.93,224.1,224.15,54119.0,218.4377,218.6516,217.8448,217.8934,54119.0
2021-09-14 09:55:00,224.16,224.31,223.86,223.9,48180.0,217.9031,218.0489,217.6115,217.6503,48180.0
2021-09-14 10:00:00,223.87,224.16,223.49,224.1,78978.0,217.6212,217.9031,217.2518,217.8448,78978.0
2021-09-14 10:05:00,224.13,224.23,223.98,224.13,56203.0,217.8739,217.9711,217.7281,217.8739,56203.0
2021-09-14 10:10:00,224.13,224.36,223.96,223.99,46855.0,217.8739,218.0975,217.7087,217.7378,46855.0
2021-09-14 10:15:00,223.94,224.32,223.86,224.23,22523.0,217.6892,218.0586,217.6115,217.9711,22523.0
2021-09-14 10:20:00,224.23,224.43,223.96,224.19,37050.0,217.9711,218.1655,217.7087,217.9322,37050.0
2021-09-14 10:25:00,224.19,224.54,223.97,224.35,40978.0,217.9322,218.2725,217.7184,218.0878,40978.0
2021-09-14 10:30:00,224.36,224.46,224.2,224.24,29297.0,218.0975,218.1947,217.942,217.9809,29297.0
2021-09-14 10:35:00,224.26,224.36,223.96,224.03,33091.0,218.0003,218.0975,217.7087,217.7767,33091.0
2021-09-14 10:40:00,224.03,224.37,223.98,224.37,36289.0,217.7767,218.1072,217.7281,218.1072,36289.0
2021-09-14 10:45:00,224.39,224.48,224.26,224.29,27663.0,218.1267,218.2142,218.0003,218.0295,27663.0
2021-09-14 10:50:00,224.27,224.39,224.15,224.38,48617.0,218.01,218.1267,217.8934,218.1169,48617.0
2021-09-14 10:55:00,224.35,224.42,224.17,224.28,26826.0,218.0878,218.1558,217.9128,218.0197,26826.0
2021-09-14 11:00:00,224.29,224.49,224.27,224.42,37882.0,218.0295,218.2239,218.01,218.1558,37882.0
2021-09-14 11:05:00,224.41,224.45,224.13,224.19,80247.0,218.1461,218.185,217.8739,217.9322,80247.0
2021-09-14 11:10:00,224.2,224.39,224.06,224.17,71701.0,217.942,218.1267,217.8059,217.9128,71701.0
2021-09-14 11:15:00,224.17,224.32,223.93,223.94,56896.0,217.9128,218.0586,217.6795,217.6892,56896.0
2021-09-14 11:20:00,223.96,224.23,223.96,224.02,55606.0,217.7087,217.9711,217.7087,217.767,55606.0
2021-09-14 11:25:00,224.02,224.15,223.97,224.02,53907.0,217.767,217.8934,217.7184,217.767,53907.0
2021-09-14 11:30:00,224.02,224.13,223.88,224.0,68084.0,217.767,217.8739,217.6309,217.7476,68084.0
2021-09-14 11:35:00,224.01,224.21,223.89,224.07,52702.0,217.7573,217.9517,217.6406,217.8156,52702.0
2021-09-14 11:40:00,224.07,224.2,224.0,224.07,21372.0,217.8156,217.942,217.7476,217.8156,21372.0
2021-09-14 11:45:00,224.06,224.1,223.92,224.09,53441.0,217.8059,217.8448,217.6698,217.835,53441.0
2021-09-14 11:50:00,224.09,224.12,223.85,223.92,35205.0,217.835,217.8642,217.6017,217.6698,35205.0
2021-09-14 11:55:00,223.94,224.21,223.94,224.21,60861.0,217.6892,217.9517,217.6892,217.9517,60861.0
2021-09-14 12:00:00,224.21,224.32,224.14,224.3,28973.0,217.9517,218.0586,217.8836,218.0392,28973.0
2021-09-14 12:05:00,224.31,224.38,224.19,224.34,25357.0,218.0489,218.1169,217.9322,218.0781,25357.0
2021-09-14 12:10:00,224.33,224.34,224.11,224.17,18472.0,218.0683,218.0781,217.8545,217.9128,18472.0
2021-09-14 12:15:00,224.18,224.29,224.15,224.21,20048.0,217.9225,218.0295,217.8934,217.9517,20048.0
2021-09-14 12:20:00,224.23,224.36,224.22,224.35,19978.0,217.9711,218.0975,217.9614,218.0878,19978.0
2021-09-14 12:25:00,224.35,224.52,224.33,224.47,26283.0,218.0878,218.253,218.0683,218.2044,26283.0
2021-09-14 12:30:00,224.47,224.49,224.25,224.45,27741.0,218.2044,218.2239,217.9906,218.185,27741.0
2021-09-14 12:35:00,224.46,224.54,224.37,224.37,26730.0,218.1947,218.2725,218.1072,218.1072,26730.0
2021-09-14 12:40:00,224.37,224.37,223.95,223.99,50313.0,218.1072,218.1072,217.6989,217.7378,50313.0
2021-09-14 12:45:00,223.99,224.1,223.93,224.02,39565.0,217.7378,217.8448,217.6795,217.767,39565.0
2021-09-14 12:50:00,224.01,224.02,223.92,223.97,21714.0,217.7573,217.767,217.6698,217.7184,21714.0
2021-09-14 12:55:00,223.97,224.01,223.74,223.89,38619.0,217.7184,217.7573,217.4948,217.6406,38619.0
2021-09-14 13:00:00,223.89,223.99,223.84,223.96,25786.0,217.6406,217.7378,217.592,217.7087,25786.0
2021-09-14 13:05:00,223.95,223.96,223.68,223.72,34546.0,217.6989,217.7087,217.4365,217.4754,34546.0
2021-09-14 13:10:00,223.73,223.86,223.65,223.77,24563.0,217.4851,217.6115,217.4073,217.524,24563.0
2021-09-14 13:15:00,223.78,223.9,223.76,223.9,15447.0,217.5337,217.6503,217.5143,217.6503,15447.0
2021-09-14 13:20:00,223.9,223.93,223.63,223.63,28177.0,217.6503,217.6795,217.3879,217.3879,28177.0
2021-09-14 13:25:00,223.65,223.82,223.64,223.8,37102.0,217.4073,217.5726,217.3976,217.5531,37102.0
2021-09-14 13:30:00,223.78,223.88,223.6,223.6,50848.0,217.5337,217.6309,217.3587,217.3587,50848.0
2021-09-14 13:35:00,223.58,223.6,223.47,223.51,60786.0,217.3393,217.3587,217.2323,217.2712,60786.0
2021-09-14 13:40:00,223.51,223.89,223.48,223.89,78023.0,217.2712,217.6406,217.2421,217.6406,78023.0
2021-09-14 13:45:00,223.89,223.9,223.58,223.59,19642.0,217.6406,217.6503,217.3393,217.349,19642.0
2021-09-14 13:50:00,223.6,223.9,223.6,223.84,18977.0,217.3587,217.6503,217.3587,217.592,18977.0
2021-09-14 13:55:00,223.84,223.96,223.84,223.96,12283.0,217.592,217.7087,217.592,217.7087,12283.0
2021-09-14 14:00:00,223.96,224.0,223.86,223.97,15066.0,217.7087,217.7476,217.6115,217.7184,15066.0
2021-09-14 14:05:00,224.0,224.18,223.91,223.91,24566.0,217.7476,217.9225,217.6601,217.6601,24566.0
2021-09-14 14:10:00,223.92,223.99,223.86,223.98,16765.0,217.6698,217.7378,217.6115,217.7281,16765.0
2021-09-14 14:15:00,223.96,224.03,223.9,223.9,29768.0,217.7087,217.7767,217.6503,217.6503,29768.0
2021-09-14 14:20:00,223.91,223.91,223.53,223.61,38102.0,217.6601,217.6601,217.2907,217.3684,38102.0
2021-09-14 14:25:00,223.61,223.64,223.43,223.45,29785.0,217.3684,217.3976,217.1935,217.2129,29785.0
2021-09-14 14:30:00,223.45,223.45,223.26,223.28,63703.0,217.2129,217.2129,217.0282,217.0476,63703.0
2021-09-14 14:35:00,223.29,223.29,223.12,223.18,68484.0,217.0574,217.0574,216.8921,216.9504,68484.0
2021-09-14 14:40:00,223.19,223.35,223.18,223.19,37360.0,216.9602,217.1157,216.9504,216.9602,37360.0
2021-09-14 14:45:00,223.19,223.23,222.92,222.94,42835.0,216.9602,216.999,216.6977,216.7171,42835.0
2021-09-14 14:50:00,222.94,223.08,222.83,223.04,44168.0,216.7171,216.8532,216.6102,216.8143,44168.0
2021-09-14 14:55:00,223.05,223.15,222.93,223.13,63923.0,216.8241,216.9213,216.7074,216.9018,63923.0
2021-09-14 15:00:00,223.11,223.28,223.06,223.11,28876.0,216.8824,217.0476,216.8338,216.8824,28876.0
2021-09-14 15:05:00,223.1,223.21,223.05,223.05,32883.0,216.8727,216.9796,216.8241,216.8241,32883.0
2021-09-14 15:10:00,223.03,223.04,222.87,222.9,44710.0,216.8046,216.8143,216.6491,216.6783,44710.0
2021-09-14 15:15:00,222.9,223.05,222.9,222.93,80192.0,216.6783,216.8241,216.6783,216.7074,80192.0
2021-09-14 15:20:00,222.91,223.16,222.84,222.98,34813.0,216.688,216.931,216.6199,216.756,34813.0
2021-09-14 15:25:00,222.95,223.02,222.82,222.97,45938.0,216.7269,216.7949,216.6005,216.7463,45938.0
2021-09-14 15:30:00,222.96,223.03,222.83,222.88,48090.0,216.7366,216.8046,216.6102,216.6588,48090.0
2021-09-14 15:35:00,222.86,222.91,222.73,222.79,72347.0,216.6394,216.688,216.513,216.5713,72347.0
2021-09-14 15:40:00,222.79,222.79,222.63,222.64,138337.0,216.5713,216.5713,216.4158,216.4255,138337.0
2021-09-14 15:45:00,222.65,222.74,222.46,222.5,100982.0,216.4352,216.5227,216.2505,216.2894,100982.0
2021-09-14 15:50:00,222.45,222.85,222.27,222.8,170653.0,216.2408,216.6297,216.0658,216.581,170653.0
2021-09-14 15:55:00,222.8,223.08,222.51,223.07,298910.0,216.581,216.8532,216.2991,216.8435,298910.0
2021-09-15 09:30:00,222.52,223.46,222.29,222.29,173825.0,216.3089,217.2226,216.0853,216.0853,173825.0
2021-09-15 09:35:00,222.25,222.25,221.48,221.61,105610.0,216.0464,216.0464,215.2979,215.4243,105610.0
2021-09-15 09:40:00,221.65,221.94,221.36,221.59,52640.0,215.4631,215.7451,215.1812,215.4048,52640.0
2021-09-15 09:45:00,221.67,222.83,221.57,222.83,58559.0,215.4826,216.6102,215.3854,216.6102,58559.0
2021-09-15 09:50:00,222.8,222.8,222.32,222.78,41685.0,216.581,216.581,216.1144,216.5616,41685.0
2021-09-15 09:55:00,222.76,223.34,222.75,223.15,93998.0,216.5422,217.106,216.5324,216.9213,93998.0
2021-09-15 10:00:00,223.2,223.27,222.95,223.26,67274.0,216.9699,217.0379,216.7269,217.0282,67274.0
2021-09-15 10:05:00,223.27,223.4,222.95,222.99,62196.0,217.0379,217.1643,216.7269,216.7657,62196.0
2021-09-15 10:10:00,223.0,223.03,222.56,222.94,38268.0,216.7755,216.8046,216.3477,216.7171,38268.0
2021-09-15 10:15:00,222.99,223.16,222.75,223.13,44605.0,216.7657,216.931,216.5324,216.9018,44605.0
2021-09-15 10:20:00,223.16,223.35,222.64,222.74,44185.0,216.931,217.1157,216.4255,216.5227,44185.0
2021-09-15 10:25:00,222.77,222.96,222.69,222.87,36549.0,216.5519,216.7366,216.4741,216.6491,36549.0
2021-09-15 10:30:00,222.89,223.18,222.81,223.12,31939.0,216.6685,216.9504,216.5908,216.8921,31939.0
2021-09-15 10:35:00,223.1,223.2,222.97,222.97,31412.0,216.8727,216.9699,216.7463,216.7463,31412.0
2021-09-15 10:40:00,222.96,222.96,222.5,222.51,28265.0,216.7366,216.7366,216.2894,216.2991,28265.0
2021-09-15 10:45:00,222.52,222.86,222.52,222.84,20450.0,216.3089,216.6394,216.3089,216.6199,20450.0
2021-09-15 10:50:00,222.81,222.86,222.58,222.6,31902.0,216.5908,216.6394,216.3672,216.3866,31902.0
2021-09-15 10:55:00,222.55,222.89,222.5,222.83,19960.0,216.338,216.6685,216.2894,216.6102,19960.0
2021-09-15 11:00:00,222.86,222.94,222.7,222.84,27727.0,216.6394,216.7171,216.4838,216.6199,27727.0
2021-09-15 11:05:00,222.84,222.86,222.62,222.71,27158.0,216.6199,216.6394,216.4061,216.4936,27158.0
2021-09-15 11:10:00,222.71,222.9,222.69,222.81,25435.0,216.4936,216.6783,216.4741,216.5908,25435.0
2021-09-15 11:15:00,222.81,222.85,222.62,222.72,27969.0,216.5908,216.6297,216.4061,216.5033,27969.0
2021-09-15 11:20:00,222.7,222.78,222.47,222.64,20520.0,216.4838,216.5616,216.2603,216.4255,20520.0
2021-09-15 11:25:00,222.64,222.94,222.64,222.81,23194.0,216.4255,216.7171,216.4255,216.5908,23194.0
2021-09-15 11:30:00,222.83,222.83,222.52,222.64,25542.0,216.6102,216.6102,216.3089,216.4255,25542.0
2021-09-15 11:35:00,222.64,222.69,222.47,222.54,21386.0,216.4255,216.4741,216.2603,216.3283,21386.0
2021-09-15 11:40:00,222.56,222.57,222.39,222.45,16276.0,216.3477,216.3575,216.1825,216.2408,16276.0
2021-09-15 11:45:00,222.43,222.43,222.18,222.33,58272.0,216.2214,216.2214,215.9784,216.1242,58272.0
2021-09-15 11:50:00,222.33,222.33,222.1,222.26,28567.0,216.1242,216.1242,215.9006,216.0561,28567.0
2021-09-15 11:55:00,222.25,222.45,222.22,222.44,26024.0,216.0464,216.2408,216.0172,216.2311,26024.0
2021-09-15 12:00:00,222.44,222.44,222.13,222.23,26160.0,216.2311,216.2311,215.9297,216.027,26160.0
2021-09-15 12:05:00,222.24,222.24,221.99,222.05,24154.0,216.0367,216.0367,215.7937,215.852,24154.0
2021-09-15 12:10:00,222.05,222.16,221.85,221.86,29747.0,215.852,215.9589,215.6576,215.6673,29747.0
2021-09-15 12:15:00,221.87,222.14,221.79,222.06,21240.0,215.677,215.9395,215.5992,215.8617,21240.0
2021-09-15 12:20:00,222.05,222.16,222.02,222.09,18621.0,215.852,215.9589,215.8228,215.8909,18621.0
2021-09-15 12:25:00,222.13,222.34,222.08,222.23,46566.0,215.9297,216.1339,215.8811,216.027,46566.0
2021-09-15 12:30:00,222.25,222.33,222.13,222.33,18076.0,216.0464,216.1242,215.9297,216.1242,18076.0
2021-09-15 12:35:00,222.34,222.45,222.26,222.4,21811.0,216.1339,216.2408,216.0561,216.1922,21811.0
2021-09-15 12:40:00,222.44,222.77,222.38,222.64,66502.0,216.2311,216.5519,216.1728,216.4255,66502.0
2021-09-15 12:45:00,222.72,222.72,222.44,222.67,30734.0,216.5033,216.5033,216.2311,216.4547,30734.0
2021-09-15 12:50:00,222.66,222.7,222.59,222.62,13817.0,216.445,216.4838,216.3769,216.4061,13817.0
2021-09-15 12:55:00,222.64,222.69,222.56,222.56,21380.0,216.4255,216.4741,216.3477,216.3477,21380.0
2021-09-15 13:00:00,222.55,222.73,222.52,222.68,28271.0,216.338,216.513,216.3089,216.4644,28271.0
2021-09-15 13:05:00,222.67,222.74,222.52,222.57,43818.0,216.4547,216.5227,216.3089,216.3575,43818.0
2021-09-15 13:10:00,222.57,222.7,222.56,222.68,24217.0,216.3575,216.4838,216.3477,216.4644,24217.0
2021-09-15 13:15:00,222.69,222.81,222.66,222.77,25027.0,216.4741,216.5908,216.445,216.5519,25027.0
2021-09-15 13:20:00,222.77,223.07,222.73,223.07,36513.0,216.5519,216.8435,216.513,216.8435,36513.0
2021-09-15 13:25:00,223.05,223.29,223.01,223.24,66090.0,216.8241,217.0574,216.7852,217.0088,66090.0
2021-09-15 13:30:00,223.25,223.39,223.21,223.26,50091.0,217.0185,217.1546,216.9796,217.0282,50091.0
2021-09-15 13:35:00,223.26,223.37,223.25,223.32,28923.0,217.0282,217.1351,217.0185,217.0865,28923.0
2021-09-15 13:40:00,223.33,223.54,223.31,223.52,23047.0,217.0963,217.3004,217.0768,217.2809,23047.0
2021-09-15 13:45:00,223.51,223.66,223.42,223.56,33432.0,217.2712,217.417,217.1837,217.3198,33432.0
2021-09-15 13:50:00,223.57,223.75,223.53,223.64,23731.0,217.3296,217.5045,217.2907,217.3976,23731.0
2021-09-15 13:55:00,223.64,223.88,223.61,223.81,36913.0,217.3976,217.6309,217.3684,217.5629,36913.0
2021-09-15 14:00:00,223.79,223.9,223.64,223.71,36025.0,217.5434,217.6503,217.3976,217.4656,36025.0
2021-09-15 14:05:00,223.71,223.76,223.61,223.68,19554.0,217.4656,217.5143,217.3684,217.4365,19554.0
2021-09-15 14:10:00,223.68,223.8,223.63,223.75,17543.0,217.4365,217.5531,217.3879,217.5045,17543.0
2021-09-15 14:15:00,223.74,223.84,223.48,223.49,36214.0,217.4948,217.592,217.2421,217.2518,36214.0
2021-09-15 14:20:00,223.5,223.62,223.49,223.52,21779.0,217.2615,217.3782,217.2518,217.2809,21779.0
2021-09-15 14:25:00,223.55,223.74,223.54,223.61,28707.0,217.3101,217.4948,217.3004,217.3684,28707.0
2021-09-15 14:30:00,223.62,223.9,223.62,223.84,28857.0,217.3782,217.6503,217.3782,217.592,28857.0
2021-09-15 14:35:00,223.83,224.05,223.82,224.03,34338.0,217.5823,217.7962,217.5726,217.7767,34338.0
2021-09-15 14:40:00,224.03,224.17,224.02,224.08,25784.0,217.7767,217.9128,217.767,217.8253,25784.0
2021-09-15 14:45:00,224.11,224.2,224.05,224.15,23125.0,217.8545,217.942,217.7962,217.8934,23125.0
2021-09-15 14:50:00,224.15,224.19,224.02,224.09,31752.0,217.8934,217.9322,217.767,217.835,31752.0
2021-09-15 14:55:00,224.09,224.14,223.98,224.01,31771.0,217.835,217.8836,217.7281,217.7573,31771.0
2021-09-15 15:00:00,224.02,224.32,223.98,224.3,39908.0,217.767,218.0586,217.7281,218.0392,39908.0
2021-09-15 15:05:00,224.31,224.41,224.15,224.39,34550.0,218.0489,218.1461,217.8934,218.1267,34550.0
2021-09-15 15:10:00,224.39,224.52,224.33,224.52,33129.0,218.1267,218.253,218.0683,218.253,33129.0
2021-09-15 15:15:00,224.51,224.67,224.5,224.63,45382.0,218.2433,218.3988,218.2336,218.36,45382.0
2021-09-15 15:20:00,224.64,224.65,224.36,224.51,36817.0,218.3697,218.3794,218.0975,218.2433,36817.0
2021-09-15 15:25:00,224.51,224.53,224.39,224.45,25811.0,218.2433,218.2628,218.1267,218.185,25811.0
2021-09-15 15:30:00,224.46,224.64,224.38,224.64,47290.0,218.1947,218.3697,218.1169,218.3697,47290.0
2021-09-15 15:35:00,224.64,224.84,224.59,224.72,70410.0,218.3697,218.5641,218.3211,218.4475,70410.0
2021-09-15 15:40:00,224.72,224.72,224.42,224.53,78472.0,218.4475,218.4475,218.1558,218.2628,78472.0
2021-09-15 15:45:00,224.55,224.55,224.21,224.24,75138.0,218.2822,218.2822,217.9517,217.9809,75138.0
2021-09-15 15:50:00,224.22,224.32,223.93,224.0,110303.0,217.9614,218.0586,217.6795,217.7476,110303.0
2021-09-15 15:55:00,223.99,223.99,223.56,223.89,275406.0,217.7378,217.7378,217.3198,217.6406,275406.0
2021-09-16 09:30:00,223.86,225.02,223.86,224.26,168340.0,217.6115,218.7391,217.6115,218.0003,168340.0
2021-09-16 09:35:00,224.28,224.92,223.91,224.79,47228.0,218.0197,218.6419,217.6601,218.5155,47228.0
2021-09-16 09:40:00,224.79,224.97,224.32,224.81,62209.0,218.5155,218.6905,218.0586,218.5349,62209.0
2021-09-16 09:45:00,224.85,224.99,224.38,224.87,73724.0,218.5738,218.7099,218.1169,218.5933,73724.0
2021-09-16 09:50:00,224.84,225.2,224.42,224.48,72486.0,218.5641,218.9141,218.1558,218.2142,72486.0
2021-09-16 09:55:00,224.46,224.82,224.21,224.64,114157.0,218.1947,218.5447,217.9517,218.3697,114157.0
2021-09-16 10:00:00,224.64,224.64,223.77,223.87,58865.0,218.3697,218.3697,217.524,217.6212,58865.0
2021-09-16 10:05:00,223.9,224.52,223.84,224.42,40864.0,217.6503,218.253,217.592,218.1558,40864.0
2021-09-16 10:10:00,224.37,224.37,223.5,223.5,64275.0,218.1072,218.1072,217.2615,217.2615,64275.0
2021-09-16 10:15:00,223.49,223.62,223.15,223.24,51824.0,217.2518,217.3782,216.9213,217.0088,51824.0
2021-09-16 10:20:00,223.25,223.46,222.99,223.35,40895.0,217.0185,217.2226,216.7657,217.1157,40895.0
2021-09-16 10:25:00,223.34,223.76,223.29,223.64,60265.0,217.106,217.5143,217.0574,217.3976,60265.0
2021-09-16 10:30:00,223.63,223.9,223.39,223.87,21555.0,217.3879,217.6503,217.1546,217.6212,21555.0
2021-09-16 10:35:00,223.86,223.93,223.67,223.69,25336.0,217.6115,217.6795,217.4268,217.4462,25336.0
2021-09-16 10:40:00,223.6,223.64,223.22,223.58,33743.0,217.3587,217.3976,216.9893,217.3393,33743.0
2021-09-16 10:45:00,223.49,223.52,223.34,223.38,19643.0,217.2518,217.2809,217.106,217.1449,19643.0
2021-09-16 10:50:00,223.39,223.39,222.89,222.95,30848.0,217.1546,217.1546,216.6685,216.7269,30848.0
2021-09-16 10:55:00,222.91,223.09,222.75,222.97,24161.0,216.688,216.863,216.5324,216.7463,24161.0
2021-09-16 11:00:00,222.97,223.27,222.85,222.97,29998.0,216.7463,217.0379,216.6297,216.7463,29998.0
2021-09-16 11:05:00,222.95,223.11,222.77,223.09,41493.0,216.7269,216.8824,216.5519,216.863,41493.0
2021-09-16 11:10:00,223.09,223.45,223.07,223.45,23695.0,216.863,217.2129,216.8435,217.2129,23695.0
2021-09-16 11:15:00,223.43,223.45,223.03,223.09,25546.0,217.1935,217.2129,216.8046,216.863,25546.0
2021-09-16 11:20:00,223.09,223.43,223.01,223.39,24939.0,216.863,217.1935,216.7852,217.1546,24939.0
2021-09-16 11:25:00,223.38,223.43,223.19,223.33,29399.0,217.1449,217.1935,216.9602,217.0963,29399.0
2021-09-16 11:30:00,223.3,223.39,223.11,223.19,32864.0,217.0671,217.1546,216.8824,216.9602,32864.0
2021-09-16 11:35:00,223.2,223.35,223.13,223.31,33329.0,216.9699,217.1157,216.9018,217.0768,33329.0
2021-09-16 11:40:00,223.31,223.34,223.15,223.17,21557.0,217.0768,217.106,216.9213,216.9407,21557.0
2021-09-16 11:45:00,223.15,223.22,223.02,223.16,21630.0,216.9213,216.9893,216.7949,216.931,21630.0
2021-09-16 11:50:00,223.14,223.35,223.08,223.19,28118.0,216.9116,217.1157,216.8532,216.9602,28118.0
2021-09-16 11:55:00,223.15,223.3,223.08,223.27,20763.0,216.9213,217.0671,216.8532,217.0379,20763.0
2021-09-16 12:00:00,223.26,223.35,223.17,223.21,20702.0,217.0282,217.1157,216.9407,216.9796,20702.0
2021-09-16 12:05:00,223.23,223.31,223.15,223.31,18158.0,216.999,217.0768,216.9213,217.0768,18158.0
2021-09-16 12:10:00,223.32,223.37,223.26,223.32,22816.0,217.0865,217.1351,217.0282,217.0865,22816.0
2021-09-16 12:15:00,223.31,223.7,223.31,223.7,61660.0,217.0768,217.4559,217.0768,217.4559,61660.0
2021-09-16 12:20:00,223.7,223.84,223.58,223.78,20233.0,217.4559,217.592,217.3393,217.5337,20233.0
2021-09-16 12:25:00,223.78,223.82,223.65,223.76,16993.0,217.5337,217.5726,217.4073,217.5143,16993.0
2021-09-16 12:30:00,223.79,223.81,223.55,223.62,32229.0,217.5434,217.5629,217.3101,217.3782,32229.0
2021-09-16 12:35:00,223.59,223.69,223.55,223.63,28217.0,217.349,217.4462,217.3101,217.3879,28217.0
2021-09-16 12:40:00,223.61,223.76,223.55,223.74,18538.0,217.3684,217.5143,217.3101,217.4948,18538.0
2021-09-16 12:45:00,223.72,223.78,223.64,223.64,30255.0,217.4754,217.5337,217.3976,217.3976,30255.0
2021-09-16 12:50:00,223.65,223.67,223.55,223.55,30256.0,217.4073,217.4268,217.3101,217.3101,30256.0
2021-09-16 12:55:00,223.55,223.66,223.54,223.57,35445.0,217.3101,217.417,217.3004,217.3296,35445.0
2021-09-16 13:00:00,223.55,223.62,223.55,223.6,35684.0,217.3101,217.3782,217.3101,217.3587,35684.0
2021-09-16 13:05:00,223.6,223.74,223.56,223.67,40930.0,217.3587,217.4948,217.3198,217.4268,40930.0
2021-09-16 13:10:00,223.67,223.67,223.56,223.66,16708.0,217.4268,217.4268,217.3198,217.417,16708.0
2021-09-16 13:15:00,223.66,223.74,223.61,223.71,33858.0,217.417,217.4948,217.3684,217.4656,33858.0
2021-09-16 13:20:00,223.73,223.73,223.57,223.59,19902.0,217.4851,217.4851,217.3296,217.349,19902.0
2021-09-16 13:25:00,223.58,223.65,223.55,223.61,22264.0,217.3393,217.4073,217.3101,217.3684,22264.0
2021-09-16 13:30:00,223.62,223.66,223.43,223.65,83897.0,217.3782,217.417,217.1935,217.4073,83897.0
2021-09-16 13:35:00,223.67,223.69,223.53,223.55,35393.0,217.4268,217.4462,217.2907,217.3101,35393.0
2021-09-16 13:40:00,223.57,223.6,223.44,223.47,48465.0,217.3296,217.3587,217.2032,217.2323,48465.0
2021-09-16 13:45:00,223.43,223.6,223.41,223.58,14697.0,217.1935,217.3587,217.174,217.3393,14697.0
2021-09-16 13:50:00,223.6,223.89,223.58,223.88,27761.0,217.3587,217.6406,217.3393,217.6309,27761.0
2021-09-16 13:55:00,223.86,223.97,223.8,223.88,29678.0,217.6115,217.7184,217.5531,217.6309,29678.0
2021-09-16 14:00:00,223.89,223.89,223.69,223.75,35104.0,217.6406,217.6406,217.4462,217.5045,35104.0
2021-09-16 14:05:00,223.75,223.77,223.62,223.71,25328.0,217.5045,217.524,217.3782,217.4656,25328.0
2021-09-16 14:10:00,223.71,223.98,223.71,223.94,67048.0,217.4656,217.7281,217.4656,217.6892,67048.0
2021-09-16 14:15:00,223.94,224.08,223.92,224.08,26959.0,217.6892,217.8253,217.6698,217.8253,26959.0
2021-09-16 14:20:00,224.09,224.3,224.09,224.2,83854.0,217.835,218.0392,217.835,217.942,83854.0
2021-09-16 14:25:00,224.22,224.38,224.16,224.23,54941.0,217.9614,218.1169,217.9031,217.9711,54941.0
2021-09-16 14:30:00,224.23,224.27,224.1,224.22,52410.0,217.9711,218.01,217.8448,217.9614,52410.0
2021-09-16 14:35:00,224.24,224.26,224.13,224.19,60942.0,217.9809,218.0003,217.8739,217.9322,60942.0
2021-09-16 14:40:00,224.18,224.21,224.1,224.17,32073.0,217.9225,217.9517,217.8448,217.9128,32073.0
2021-09-16 14:45:00,224.18,224.21,224.12,224.19,30842.0,217.9225,217.9517,217.8642,217.9322,30842.0
2021-09-16 14:50:00,224.2,224.2,224.05,224.07,56588.0,217.942,217.942,217.7962,217.8156,56588.0
2021-09-16 14:55:00,224.08,224.26,224.04,224.15,66514.0,217.8253,218.0003,217.7864,217.8934,66514.0
2021-09-16 15:00:00,224.13,224.29,224.12,224.25,51755.0,217.8739,218.0295,217.8642,217.9906,51755.0
2021-09-16 15:05:00,224.25,224.44,224.21,224.4,173301.0,217.9906,218.1753,217.9517,218.1364,173301.0
2021-09-16 15:10:00,224.41,224.63,224.27,224.59,124444.0,218.1461,218.36,218.01,218.3211,124444.0
2021-09-16 15:15:00,224.6,224.65,224.35,224.45,91058.0,218.3308,218.3794,218.0878,218.185,91058.0
2021-09-16 15:20:00,224.46,224.55,224.18,224.21,83644.0,218.1947,218.2822,217.9225,217.9517,83644.0
2021-09-16 15:25:00,224.21,224.34,224.09,224.2,69421.0,217.9517,218.0781,217.835,217.942,69421.0
2021-09-16 15:30:00,224.22,224.35,224.08,224.23,69289.0,217.9614,218.0878,217.8253,217.9711,69289.0
2021-09-16 15:35:00,224.22,224.32,224.15,224.31,44952.0,217.9614,218.0586,217.8934,218.0489,44952.0
2021-09-16 15:40:00,224.31,224.38,224.29,224.3,43582.0,218.0489,218.1169,218.0295,218.0392,43582.0
2021-09-16 15:45:00,224.29,224.48,224.24,224.32,57708.0,218.0295,218.2142,217.9809,218.0586,57708.0
2021-09-16 15:50:00,224.33,224.48,224.19,224.2,85174.0,218.0683,218.2142,217.9322,217.942,85174.0
2021-09-16 15:55:00,224.2,224.36,224.03,224.34,164727.0,217.942,218.0975,217.7767,218.0781,164727.0
2021-09-17 09:30:00,223.01,223.7,222.45,223.28,1116071.0,216.7852,217.4559,216.2408,217.0476,1116071.0
2021-09-17 09:35:00,223.17,223.3,222.6,223.17,73280.0,216.9407,217.0671,216.3866,216.9407,73280.0
2021-09-17 09:40:00,223.12,223.69,223.07,223.24,57053.0,216.8921,217.4462,216.8435,217.0088,57053.0
2021-09-17 09:45:00,223.22,223.33,222.77,222.81,44866.0,216.9893,217.0963,216.5519,216.5908,44866.0
2021-09-17 09:50:00,222.75,222.85,222.28,222.35,53003.0,216.5324,216.6297,216.0756,216.1436,53003.0
2021-09-17 09:55:00,222.36,222.5,222.04,222.16,71146.0,216.1533,216.2894,215.8423,215.9589,71146.0
2021-09-17 10:00:00,222.15,222.22,221.47,221.56,144333.0,215.9492,216.0172,215.2882,215.3757,144333.0
2021-09-17 10:05:00,221.56,221.56,221.21,221.46,113706.0,215.3757,215.3757,215.0354,215.2784,113706.0
2021-09-17 10:10:00,221.43,221.46,220.73,220.73,145397.0,215.2493,215.2784,214.5688,214.5688,145397.0
2021-09-17 10:15:00,220.73,220.88,220.58,220.7,191630.0,214.5688,214.7146,214.423,214.5397,191630.0
2021-09-17 10:20:00,220.71,221.03,220.59,220.64,168296.0,214.5494,214.8605,214.4327,214.4813,168296.0
2021-09-17 10:25:00,220.6,220.85,220.48,220.59,133497.0,214.4425,214.6855,214.3258,214.4327,133497.0
2021-09-17 10:30:00,220.56,220.65,220.37,220.59,87499.0,214.4036,214.4911,214.2189,214.4327,87499.0
2021-09-17 10:35:00,220.6,220.6,219.8,219.88,168172.0,214.4425,214.4425,213.6648,213.7426,168172.0
2021-09-17 10:40:00,219.89,219.92,219.55,219.61,135854.0,213.7523,213.7814,213.4218,213.4801,135854.0
2021-09-17 10:45:00,219.6,219.7,219.3,219.69,136588.0,213.4704,213.5676,213.1787,213.5579,136588.0
2021-09-17 10:50:00,219.69,219.87,219.53,219.72,119095.0,213.5579,213.7328,213.4023,213.587,119095.0
2021-09-17 10:55:00,219.72,219.72,219.33,219.66,80314.0,213.587,213.587,213.2079,213.5287,80314.0
2021-09-17 11:00:00,219.66,220.15,219.55,219.99,137175.0,213.5287,214.005,213.4218,213.8495,137175.0
2021-09-17 11:05:00,219.97,220.38,219.74,220.29,185326.0,213.83,214.2286,213.6065,214.1411,185326.0
2021-09-17 11:10:00,220.26,220.36,219.75,220.25,72724.0,214.1119,214.2092,213.6162,214.1022,72724.0
2021-09-17 11:15:00,220.23,220.46,220.16,220.35,130678.0,214.0828,214.3064,214.0147,214.1994,130678.0
2021-09-17 11:20:00,220.34,220.43,220.17,220.18,68794.0,214.1897,214.2772,214.0245,214.0342,68794.0
2021-09-17 11:25:00,220.15,220.23,219.93,220.02,48363.0,214.005,214.0828,213.7912,213.8786,48363.0
2021-09-17 11:30:00,220.01,220.01,219.77,219.93,48275.0,213.8689,213.8689,213.6356,213.7912,48275.0
2021-09-17 11:35:00,219.91,220.0,219.59,219.71,69087.0,213.7717,213.8592,213.4606,213.5773,69087.0
2021-09-17 11:40:00,219.67,219.9,219.63,219.82,43397.0,213.5384,213.762,213.4995,213.6842,43397.0
2021-09-17 11:45:00,219.83,220.04,219.8,220.02,37872.0,213.6939,213.8981,213.6648,213.8786,37872.0
2021-09-17 11:50:00,220.0,220.03,219.65,219.66,51111.0,213.8592,213.8884,213.519,213.5287,51111.0
2021-09-17 11:55:00,219.61,219.98,219.61,219.86,70022.0,213.4801,213.8398,213.4801,213.7231,70022.0
2021-09-17 12:00:00,219.86,220.03,219.72,219.98,84552.0,213.7231,213.8884,213.587,213.8398,84552.0
2021-09-17 12:05:00,219.98,220.06,219.87,219.99,69852.0,213.8398,213.9175,213.7328,213.8495,69852.0
2021-09-17 12:10:00,220.0,220.06,219.92,219.97,62753.0,213.8592,213.9175,213.7814,213.83,62753.0
2021-09-17 12:15:00,219.99,220.09,219.91,220.08,82753.0,213.8495,213.9467,213.7717,213.937,82753.0
2021-09-17 12:20:00,220.08,220.3,220.07,220.29,46409.0,213.937,214.1508,213.9272,214.1411,46409.0
2021-09-17 12:25:00,220.33,220.45,220.17,220.39,67626.0,214.18,214.2966,214.0245,214.2383,67626.0
2021-09-17 12:30:00,220.4,220.73,220.4,220.54,42335.0,214.248,214.5688,214.248,214.3841,42335.0
2021-09-17 12:35:00,220.54,220.73,220.5,220.67,79425.0,214.3841,214.5688,214.3452,214.5105,79425.0
2021-09-17 12:40:00,220.65,220.69,220.47,220.59,65627.0,214.4911,214.5299,214.3161,214.4327,65627.0
2021-09-17 12:45:00,220.6,220.74,220.5,220.6,30625.0,214.4425,214.5785,214.3452,214.4425,30625.0
2021-09-17 12:50:00,220.62,220.88,220.55,220.88,65348.0,214.4619,214.7146,214.3939,214.7146,65348.0
2021-09-17 12:55:00,220.89,221.12,220.88,220.88,59007.0,214.7244,214.9479,214.7146,214.7146,59007.0
2021-09-17 13:00:00,220.87,221.08,220.79,220.97,57040.0,214.7049,214.9091,214.6272,214.8021,57040.0
2021-09-17 13:05:00,220.98,221.15,220.89,220.98,41573.0,214.8118,214.9771,214.7244,214.8118,41573.0
2021-09-17 13:10:00,221.0,221.06,220.82,220.85,21252.0,214.8313,214.8896,214.6563,214.6855,21252.0
2021-09-17 13:15:00,220.87,220.94,220.72,220.78,28957.0,214.7049,214.773,214.5591,214.6174,28957.0
2021-09-17 13:20:00,220.77,220.81,220.62,220.73,34463.0,214.6077,214.6466,214.4619,214.5688,34463.0
2021-09-17 13:25:00,220.75,220.87,220.65,220.87,18019.0,214.5883,214.7049,214.4911,214.7049,18019.0
2021-09-17 13:30:00,220.85,220.91,220.72,220.91,32242.0,214.6855,214.7438,214.5591,214.7438,32242.0
2021-09-17 13:35:00,220.91,221.02,220.9,220.97,20065.0,214.7438,214.8507,214.7341,214.8021,20065.0
2021-09-17 13:40:00,220.97,221.1,220.93,220.98,41252.0,214.8021,214.9285,214.7632,214.8118,41252.0
2021-09-17 13:45:00,220.99,220.99,220.79,220.86,32261.0,214.8216,214.8216,214.6272,214.6952,32261.0
2021-09-17 13:50:00,220.86,221.28,220.85,221.27,117668.0,214.6952,215.1035,214.6855,215.0938,117668.0
2021-09-17 13:55:00,221.28,221.4,221.0,221.04,60579.0,215.1035,215.2201,214.8313,214.8702,60579.0
2021-09-17 14:00:00,221.03,221.16,220.94,221.0,39501.0,214.8605,214.9868,214.773,214.8313,39501.0
2021-09-17 14:05:00,221.0,221.24,220.93,221.14,38722.0,214.8313,215.0646,214.7632,214.9674,38722.0
2021-09-17 14:10:00,221.18,221.24,221.02,221.09,26252.0,215.0063,215.0646,214.8507,214.9188,26252.0
2021-09-17 14:15:00,221.08,221.14,220.95,220.95,28934.0,214.9091,214.9674,214.7827,214.7827,28934.0
2021-09-17 14:20:00,220.95,221.11,220.95,221.06,27463.0,214.7827,214.9382,214.7827,214.8896,27463.0
2021-09-17 14:25:00,221.09,221.2,221.0,221.04,20841.0,214.9188,215.0257,214.8313,214.8702,20841.0
2021-09-17 14:30:00,221.04,221.09,220.99,221.0,23621.0,214.8702,214.9188,214.8216,214.8313,23621.0
2021-09-17 14:35:00,221.0,221.26,220.99,221.25,40734.0,214.8313,215.084,214.8216,215.0743,40734.0
2021-09-17 14:40:00,221.24,221.39,221.19,221.37,24585.0,215.0646,215.2104,215.016,215.191,24585.0
2021-09-17 14:45:00,221.36,221.41,221.19,221.19,19678.0,215.1812,215.2298,215.016,215.016,19678.0
2021-09-17 14:50:00,221.17,221.23,221.04,221.06,30388.0,214.9965,215.0549,214.8702,214.8896,30388.0
2021-09-17 14:55:00,221.05,221.18,220.87,221.03,64558.0,214.8799,215.0063,214.7049,214.8605,64558.0
2021-09-17 15:00:00,221.07,221.34,221.03,221.25,31757.0,214.8993,215.1618,214.8605,215.0743,31757.0
2021-09-17 15:05:00,221.25,221.25,220.99,221.0,34010.0,215.0743,215.0743,214.8216,214.8313,34010.0
2021-09-17 15:10:00,221.02,221.07,220.9,220.98,35805.0,214.8507,214.8993,214.7341,214.8118,35805.0
2021-09-17 15:15:00,220.98,221.1,220.91,221.0,45605.0,214.8118,214.9285,214.7438,214.8313,45605.0
2021-09-17 15:20:00,221.01,221.31,220.99,221.27,37713.0,214.841,215.1326,214.8216,215.0938,37713.0
2021-09-17 15:25:00,221.27,221.27,221.07,221.17,48198.0,215.0938,215.0938,214.8993,214.9965,48198.0
2021-09-17 15:30:00,221.16,221.22,221.06,221.2,75827.0,214.9868,215.0451,214.8896,215.0257,75827.0
2021-09-17 15:35:00,221.19,221.28,221.03,221.16,90808.0,215.016,215.1035,214.8605,214.9868,90808.0
2021-09-17 15:40:00,221.15,221.47,221.05,221.41,71685.0,214.9771,215.2882,214.8799,215.2298,71685.0
2021-09-17 15:45:00,221.42,221.42,221.16,221.29,96727.0,215.2396,215.2396,214.9868,215.1132,96727.0
2021-09-17 15:50:00,221.31,221.65,221.29,221.61,182630.0,215.1326,215.4631,215.1132,215.4243,182630.0
2021-09-17 15:55:00,221.62,221.97,221.52,221.66,421638.0,215.434,215.7742,215.3368,215.4729,421638.0
2021-09-20 09:30:00,216.96,218.89,216.31,218.1,364767.0,210.9041,212.7802,210.2722,212.0122,364767.0
2021-09-20 09:35:00,218.15,218.71,217.94,218.71,98103.0,212.0608,212.6052,211.8567,212.6052,98103.0
2021-09-20 09:40:00,218.75,219.04,218.49,218.61,94160.0,212.6441,212.926,212.3914,212.508,94160.0
2021-09-20 09:45:00,218.58,219.31,218.48,218.86,110164.0,212.4788,213.1885,212.3816,212.751,110164.0
2021-09-20 09:50:00,218.88,219.4,218.52,219.31,58461.0,212.7705,213.2759,212.4205,213.1885,58461.0
2021-09-20 09:55:00,219.31,219.51,218.97,219.31,77888.0,213.1885,213.3829,212.858,213.1885,77888.0
2021-09-20 10:00:00,219.26,219.48,218.71,219.04,93554.0,213.1399,213.3537,212.6052,212.926,93554.0
2021-09-20 10:05:00,219.06,219.53,218.92,219.01,44514.0,212.9454,213.4023,212.8093,212.8968,44514.0
2021-09-20 10:10:00,219.05,219.56,219.05,219.38,74758.0,212.9357,213.4315,212.9357,213.2565,74758.0
2021-09-20 10:15:00,219.36,219.5,218.97,219.22,74657.0,213.2371,213.3732,212.858,213.101,74657.0
2021-09-20 10:20:00,219.22,219.22,218.4,218.62,132538.0,213.101,213.101,212.3039,212.5177,132538.0
2021-09-20 10:25:00,218.63,219.59,218.56,219.59,88912.0,212.5274,213.4606,212.4594,213.4606,88912.0
2021-09-20 10:30:00,219.55,219.67,219.15,219.35,54477.0,213.4218,213.5384,213.0329,213.2273,54477.0
2021-09-20 10:35:00,219.38,219.98,219.36,219.59,93133.0,213.2565,213.8398,213.2371,213.4606,93133.0
2021-09-20 10:40:00,219.58,219.87,219.48,219.66,65098.0,213.4509,213.7328,213.3537,213.5287,65098.0
2021-09-20 10:45:00,219.65,219.73,219.3,219.53,40425.0,213.519,213.5967,213.1787,213.4023,40425.0
2021-09-20 10:50:00,219.51,219.51,219.13,219.47,47914.0,213.3829,213.3829,213.0135,213.344,47914.0
2021-09-20 10:55:00,219.45,219.5,219.1,219.37,58882.0,213.3246,213.3732,212.9843,213.2468,58882.0
2021-09-20 11:00:00,219.34,219.82,219.09,219.81,71808.0,213.2176,213.6842,212.9746,213.6745,71808.0
2021-09-20 11:05:00,219.79,220.1,219.77,219.81,76160.0,213.6551,213.9564,213.6356,213.6745,76160.0
2021-09-20 11:10:00,219.77,220.44,219.72,220.27,51958.0,213.6356,214.2869,213.587,214.1217,51958.0
2021-09-20 11:15:00,220.26,220.36,220.0,220.35,46337.0,214.1119,214.2092,213.8592,214.1994,46337.0
2021-09-20 11:20:00,220.34,220.5,220.07,220.15,50796.0,214.1897,214.3452,213.9272,214.005,50796.0
2021-09-20 11:25:00,220.15,220.28,219.82,220.05,26624.0,214.005,214.1314,213.6842,213.9078,26624.0
2021-09-20 11:30:00,220.06,220.06,219.65,219.74,41737.0,213.9175,213.9175,213.519,213.6065,41737.0
2021-09-20 11:35:00,219.76,219.81,219.62,219.81,27206.0,213.6259,213.6745,213.4898,213.6745,27206.0
2021-09-20 11:40:00,219.78,219.79,219.5,219.54,53615.0,213.6453,213.6551,213.3732,213.412,53615.0
2021-09-20 11:45:00,219.51,219.75,219.44,219.63,42541.0,213.3829,213.6162,213.3148,213.4995,42541.0
2021-09-20 11:50:00,219.64,219.65,219.28,219.46,42135.0,213.5093,213.519,213.1593,213.3343,42135.0
2021-09-20 11:55:00,219.46,219.48,219.16,219.19,31752.0,213.3343,213.3537,213.0426,213.0718,31752.0
2021-09-20 12:00:00,219.18,219.3,219.09,219.22,39868.0,213.0621,213.1787,212.9746,213.101,39868.0
2021-09-20 12:05:00,219.19,219.24,219.08,219.12,48256.0,213.0718,213.1204,212.9649,213.0038,48256.0
2021-09-20 12:10:00,219.15,219.3,219.08,219.2,50552.0,213.0329,213.1787,212.9649,213.0815,50552.0
2021-09-20 12:15:00,219.2,219.41,219.14,219.17,23278.0,213.0815,213.2857,213.0232,213.0524,23278.0
2021-09-20 12:20:00,219.17,219.24,218.79,218.85,91168.0,213.0524,213.1204,212.683,212.7413,91168.0
2021-09-20 12:25:00,218.89,219.05,218.68,218.85,44960.0,212.7802,212.9357,212.576,212.7413,44960.0
2021-09-20 12:30:00,218.82,218.92,218.6,218.72,35131.0,212.7121,212.8093,212.4983,212.6149,35131.0
2021-09-20 12:35:00,218.72,218.78,218.6,218.76,26298.0,212.6149,212.6733,212.4983,212.6538,26298.0
2021-09-20 12:40:00,218.73,218.84,218.4,218.5,35474.0,212.6247,212.7316,212.3039,212.4011,35474.0
2021-09-20 12:45:00,218.51,218.69,218.29,218.46,25204.0,212.4108,212.5858,212.1969,212.3622,25204.0
2021-09-20 12:50:00,218.44,218.57,218.35,218.5,35093.0,212.3427,212.4691,212.2553,212.4011,35093.0
2021-09-20 12:55:00,218.45,218.64,218.32,218.45,39844.0,212.3525,212.5372,212.2261,212.3525,39844.0
2021-09-20 13:00:00,218.47,218.56,218.2,218.32,37305.0,212.3719,212.4594,212.1094,212.2261,37305.0
2021-09-20 13:05:00,218.28,218.3,217.63,217.63,69890.0,212.1872,212.2067,211.5554,211.5554,69890.0
2021-09-20 13:10:00,217.62,218.02,217.52,217.97,71565.0,211.5456,211.9345,211.4484,211.8859,71565.0
2021-09-20 13:15:00,217.98,218.14,217.97,218.04,40655.0,211.8956,212.0511,211.8859,211.9539,40655.0
2021-09-20 13:20:00,218.06,218.06,217.77,217.98,33544.0,211.9734,211.9734,211.6914,211.8956,33544.0
2021-09-20 13:25:00,217.98,218.26,217.97,218.22,27630.0,211.8956,212.1678,211.8859,212.1289,27630.0
2021-09-20 13:30:00,218.21,218.26,218.09,218.16,28022.0,212.1192,212.1678,212.0025,212.0706,28022.0
2021-09-20 13:35:00,218.16,218.48,218.13,218.43,27836.0,212.0706,212.3816,212.0414,212.333,27836.0
2021-09-20 13:40:00,218.48,218.48,218.08,218.11,32068.0,212.3816,212.3816,211.9928,212.022,32068.0
2021-09-20 13:45:00,218.1,218.37,218.06,218.28,56285.0,212.0122,212.2747,211.9734,212.1872,56285.0
2021-09-20 13:50:00,218.28,218.43,218.26,218.34,29481.0,212.1872,212.333,212.1678,212.2455,29481.0
2021-09-20 13:55:00,218.34,218.51,218.26,218.32,50945.0,212.2455,212.4108,212.1678,212.2261,50945.0
2021-09-20 14:00:00,218.35,218.47,218.24,218.3,29178.0,212.2553,212.3719,212.1483,212.2067,29178.0
2021-09-20 14:05:00,218.28,218.33,217.85,217.86,41253.0,212.1872,212.2358,211.7692,211.7789,41253.0
2021-09-20 14:10:00,217.91,218.02,217.78,217.82,28280.0,211.8275,211.9345,211.7012,211.7401,28280.0
2021-09-20 14:15:00,217.82,217.97,217.79,217.95,41505.0,211.7401,211.8859,211.7109,211.8664,41505.0
2021-09-20 14:20:00,217.94,218.05,217.63,217.63,32070.0,211.8567,211.9636,211.5554,211.5554,32070.0
2021-09-20 14:25:00,217.63,217.79,217.6,217.73,31577.0,211.5554,211.7109,211.5262,211.6526,31577.0
2021-09-20 14:30:00,217.74,217.79,217.58,217.65,45617.0,211.6623,211.7109,211.5068,211.5748,45617.0
2021-09-20 14:35:00,217.66,217.66,217.4,217.56,56492.0,211.5845,211.5845,211.3318,211.4873,56492.0
2021-09-20 14:40:00,217.63,217.82,217.43,217.52,40398.0,211.5554,211.7401,211.3609,211.4484,40398.0
2021-09-20 14:45:00,217.51,217.86,217.49,217.63,31036.0,211.4387,211.7789,211.4193,211.5554,31036.0
2021-09-20 14:50:00,217.61,217.81,217.52,217.52,31374.0,211.5359,211.7303,211.4484,211.4484,31374.0
2021-09-20 14:55:00,217.55,217.84,217.44,217.63,47185.0,211.4776,211.7595,211.3707,211.5554,47185.0
2021-09-20 15:00:00,217.61,217.97,217.61,217.93,35000.0,211.5359,211.8859,211.5359,211.847,35000.0
2021-09-20 15:05:00,217.94,217.94,217.51,217.56,32495.0,211.8567,211.8567,211.4387,211.4873,32495.0
2021-09-20 15:10:00,217.57,217.76,217.46,217.49,33541.0,211.497,211.6817,211.3901,211.4193,33541.0
2021-09-20 15:15:00,217.56,217.69,217.24,217.57,53952.0,211.4873,211.6137,211.1762,211.497,53952.0
2021-09-20 15:20:00,217.58,218.07,217.57,218.04,63196.0,211.5068,211.9831,211.497,211.9539,63196.0
2021-09-20 15:25:00,218.07,218.29,217.98,218.27,132440.0,211.9831,212.1969,211.8956,212.1775,132440.0
2021-09-20 15:30:00,218.27,218.93,218.26,218.91,46346.0,212.1775,212.8191,212.1678,212.7996,46346.0
2021-09-20 15:35:00,218.92,219.07,218.75,218.75,89234.0,212.8093,212.9552,212.6441,212.6441,89234.0
2021-09-20 15:40:00,218.8,219.2,218.79,219.13,70805.0,212.6927,213.0815,212.683,213.0135,70805.0
2021-09-20 15:45:00,219.12,219.27,218.96,219.07,80406.0,213.0038,213.1496,212.8482,212.9552,80406.0
2021-09-20 15:50:00,219.06,220.0,219.06,219.97,140179.0,212.9454,213.8592,212.9454,213.83,140179.0
2021-09-20 15:55:00,219.94,220.23,219.82,220.01,314348.0,213.8009,214.0828,213.6842,213.8689,314348.0
2021-09-21 09:30:00,220.75,221.44,220.3,220.62,172063.0,214.5883,215.259,214.1508,214.4619,172063.0
2021-09-21 09:35:00,220.62,221.03,220.55,220.82,47121.0,214.4619,214.8605,214.3939,214.6563,47121.0
2021-09-21 09:40:00,220.86,221.15,220.6,220.98,64001.0,214.6952,214.9771,214.4425,214.8118,64001.0
2021-09-21 09:45:00,220.96,221.81,220.9,221.78,69320.0,214.7924,215.6187,214.7341,215.5895,69320.0
2021-09-21 09:50:00,221.82,221.85,221.22,221.4,54581.0,215.6284,215.6576,215.0451,215.2201,54581.0
2021-09-21 09:55:00,221.46,221.56,220.68,220.83,55074.0,215.2784,215.3757,214.5202,214.666,55074.0
2021-09-21 10:00:00,220.78,221.03,220.39,220.63,42321.0,214.6174,214.8605,214.2383,214.4716,42321.0
2021-09-21 10:05:00,220.62,220.69,220.06,220.15,65038.0,214.4619,214.5299,213.9175,214.005,65038.0
2021-09-21 10:10:00,220.19,220.36,219.86,220.2,82423.0,214.0439,214.2092,213.7231,214.0536,82423.0
2021-09-21 10:15:00,220.22,220.68,220.16,220.68,35429.0,214.0731,214.5202,214.0147,214.5202,35429.0
2021-09-21 10:20:00,220.71,220.77,220.01,220.11,73795.0,214.5494,214.6077,213.8689,213.9661,73795.0
2021-09-21 10:25:00,220.15,220.4,219.95,220.37,38882.0,214.005,214.248,213.8106,214.2189,38882.0
2021-09-21 10:30:00,220.4,220.47,220.04,220.17,17713.0,214.248,214.3161,213.8981,214.0245,17713.0
2021-09-21 10:35:00,220.13,220.13,219.78,220.11,24389.0,213.9856,213.9856,213.6453,213.9661,24389.0
2021-09-21 10:40:00,220.14,220.24,219.97,220.13,23273.0,213.9953,214.0925,213.83,213.9856,23273.0
2021-09-21 10:45:00,220.15,220.21,219.31,219.34,48061.0,214.005,214.0633,213.1885,213.2176,48061.0
2021-09-21 10:50:00,219.36,219.38,218.98,219.12,51098.0,213.2371,213.2565,212.8677,213.0038,51098.0
2021-09-21 10:55:00,219.11,219.48,219.08,219.42,39668.0,212.994,213.3537,212.9649,213.2954,39668.0
2021-09-21 11:00:00,219.38,219.45,219.13,219.45,17733.0,213.2565,213.3246,213.0135,213.3246,17733.0
2021-09-21 11:05:00,219.44,220.04,219.44,220.04,26360.0,213.3148,213.8981,213.3148,213.8981,26360.0
2021-09-21 11:10:00,220.03,220.11,219.81,220.08,25221.0,213.8884,213.9661,213.6745,213.937,25221.0
2021-09-21 11:15:00,220.13,220.13,219.85,219.98,29445.0,213.9856,213.9856,213.7134,213.8398,29445.0
2021-09-21 11:20:00,220.0,220.12,219.78,219.96,42775.0,213.8592,213.9759,213.6453,213.8203,42775.0
2021-09-21 11:25:00,219.96,220.27,219.9,220.16,64906.0,213.8203,214.1217,213.762,214.0147,64906.0
2021-09-21 11:30:00,220.14,221.15,220.14,221.12,45551.0,213.9953,214.9771,213.9953,214.9479,45551.0
2021-09-21 11:35:00,221.11,221.29,220.96,221.03,68956.0,214.9382,215.1132,214.7924,214.8605,68956.0
2021-09-21 11:40:00,221.07,221.3,220.92,221.25,43409.0,214.8993,215.1229,214.7535,215.0743,43409.0
2021-09-21 11:45:00,221.29,221.39,221.1,221.32,33727.0,215.1132,215.2104,214.9285,215.1424,33727.0
2021-09-21 11:50:00,221.35,221.47,221.29,221.46,35113.0,215.1715,215.2882,215.1132,215.2784,35113.0
2021-09-21 11:55:00,221.44,221.82,221.42,221.77,56486.0,215.259,215.6284,215.2396,215.5798,56486.0
2021-09-21 12:00:00,221.8,222.17,221.7,222.02,69202.0,215.609,215.9686,215.5118,215.8228,69202.0
2021-09-21 12:05:00,221.99,222.14,221.89,222.03,31895.0,215.7937,215.9395,215.6964,215.8325,31895.0
2021-09-21 12:10:00,222.03,222.15,221.95,222.06,33354.0,215.8325,215.9492,215.7548,215.8617,33354.0
2021-09-21 12:15:00,222.03,222.14,221.91,221.98,41451.0,215.8325,215.9395,215.7159,215.7839,41451.0
2021-09-21 12:20:00,221.99,222.14,221.87,221.88,20217.0,215.7937,215.9395,215.677,215.6867,20217.0
2021-09-21 12:25:00,221.88,221.88,221.11,221.37,55023.0,215.6867,215.6867,214.9382,215.191,55023.0
2021-09-21 12:30:00,221.37,221.61,221.35,221.57,30545.0,215.191,215.4243,215.1715,215.3854,30545.0
2021-09-21 12:35:00,221.56,221.63,221.47,221.54,26690.0,215.3757,215.4437,215.2882,215.3562,26690.0
2021-09-21 12:40:00,221.55,221.61,221.27,221.54,26204.0,215.3659,215.4243,215.0938,215.3562,26204.0
2021-09-21 12:45:00,221.5,221.69,221.43,221.64,21739.0,215.3173,215.502,215.2493,215.4534,21739.0
2021-09-21 12:50:00,221.62,221.63,220.8,221.05,71944.0,215.434,215.4437,214.6369,214.8799,71944.0
2021-09-21 12:55:00,221.07,221.26,221.0,221.08,25299.0,214.8993,215.084,214.8313,214.9091,25299.0
2021-09-21 13:00:00,221.07,221.17,220.81,220.94,32696.0,214.8993,214.9965,214.6466,214.773,32696.0
2021-09-21 13:05:00,220.94,221.0,220.78,220.78,17208.0,214.773,214.8313,214.6174,214.6174,17208.0
2021-09-21 13:10:00,220.78,220.85,220.7,220.77,16705.0,214.6174,214.6855,214.5397,214.6077,16705.0
2021-09-21 13:15:00,220.74,220.75,220.59,220.71,19102.0,214.5785,214.5883,214.4327,214.5494,19102.0
2021-09-21 13:20:00,220.71,220.77,220.24,220.28,25359.0,214.5494,214.6077,214.0925,214.1314,25359.0
2021-09-21 13:25:00,220.25,220.29,220.07,220.15,24711.0,214.1022,214.1411,213.9272,214.005,24711.0
2021-09-21 13:30:00,220.16,220.26,220.07,220.13,33213.0,214.0147,214.1119,213.9272,213.9856,33213.0
2021-09-21 13:35:00,220.11,220.23,220.05,220.21,19436.0,213.9661,214.0828,213.9078,214.0633,19436.0
2021-09-21 13:40:00,220.2,220.29,220.05,220.09,15910.0,214.0536,214.1411,213.9078,213.9467,15910.0
2021-09-21 13:45:00,220.12,220.27,220.02,220.26,16874.0,213.9759,214.1217,213.8786,214.1119,16874.0
2021-09-21 13:50:00,220.23,220.3,219.85,219.93,24425.0,214.0828,214.1508,213.7134,213.7912,24425.0
2021-09-21 13:55:00,219.92,220.0,219.8,219.97,23356.0,213.7814,213.8592,213.6648,213.83,23356.0
2021-09-21 14:00:00,219.97,220.48,219.96,220.45,24682.0,213.83,214.3258,213.8203,214.2966,24682.0
2021-09-21 14:05:00,220.42,220.7,220.42,220.58,26957.0,214.2675,214.5397,214.2675,214.423,26957.0
2021-09-21 14:10:00,220.55,220.62,220.39,220.48,15568.0,214.3939,214.4619,214.2383,214.3258,15568.0
2021-09-21 14:15:00,220.49,220.52,220.3,220.45,55245.0,214.3355,214.3647,214.1508,214.2966,55245.0
2021-09-21 14:20:00,220.44,220.57,220.33,220.46,29218.0,214.2869,214.4133,214.18,214.3064,29218.0
2021-09-21 14:25:00,220.49,220.49,220.21,220.38,22924.0,214.3355,214.3355,214.0633,214.2286,22924.0
2021-09-21 14:30:00,220.39,220.77,220.38,220.74,32159.0,214.2383,214.6077,214.2286,214.5785,32159.0
2021-09-21 14:35:00,220.74,220.78,220.51,220.64,35299.0,214.5785,214.6174,214.355,214.4813,35299.0
2021-09-21 14:40:00,220.64,220.76,220.62,220.74,26286.0,214.4813,214.598,214.4619,214.5785,26286.0
2021-09-21 14:45:00,220.73,220.91,220.65,220.78,20611.0,214.5688,214.7438,214.4911,214.6174,20611.0
2021-09-21 14:50:00,220.82,221.47,220.82,221.21,46511.0,214.6563,215.2882,214.6563,215.0354,46511.0
2021-09-21 14:55:00,221.21,221.25,220.93,221.0,32181.0,215.0354,215.0743,214.7632,214.8313,32181.0
2021-09-21 15:00:00,221.03,221.31,221.01,221.2,38062.0,214.8605,215.1326,214.841,215.0257,38062.0
2021-09-21 15:05:00,221.23,221.31,221.05,221.1,32780.0,215.0549,215.1326,214.8799,214.9285,32780.0
2021-09-21 15:10:00,221.08,221.17,220.83,221.11,74275.0,214.9091,214.9965,214.666,214.9382,74275.0
2021-09-21 15:15:00,221.1,221.26,220.87,220.91,47974.0,214.9285,215.084,214.7049,214.7438,47974.0
2021-09-21 15:20:00,220.9,221.16,220.89,221.09,33932.0,214.7341,214.9868,214.7244,214.9188,33932.0
2021-09-21 15:25:00,221.11,221.37,221.04,221.34,40330.0,214.9382,215.191,214.8702,215.1618,40330.0
2021-09-21 15:30:00,221.32,221.53,221.29,221.45,67517.0,215.1424,215.3465,215.1132,215.2687,67517.0
2021-09-21 15:35:00,221.45,221.6,221.26,221.27,77230.0,215.2687,215.4145,215.084,215.0938,77230.0
2021-09-21 15:40:00,221.27,221.48,221.16,221.34,54613.0,215.0938,215.2979,214.9868,215.1618,54613.0
2021-09-21 15:45:00,221.37,221.38,220.74,220.78,69845.0,215.191,215.2007,214.5785,214.6174,69845.0
2021-09-21 15:50:00,220.85,221.21,220.76,220.83,139949.0,214.6855,215.0354,214.598,214.666,139949.0
2021-09-21 15:55:00,220.84,220.85,220.13,220.17,326298.0,214.6758,214.6855,213.9856,214.0245,326298.0
2021-09-22 09:30:00,221.4,222.26,221.1,221.86,210223.0,215.2201,216.0561,214.9285,215.6673,210223.0
2021-09-22 09:35:00,221.86,222.13,221.56,221.61,72096.0,215.6673,215.9297,215.3757,215.4243,72096.0
2021-09-22 09:40:00,221.65,221.69,221.1,221.44,37365.0,215.4631,215.502,214.9285,215.259,37365.0
2021-09-22 09:45:00,221.39,221.64,221.25,221.42,36190.0,215.2104,215.4534,215.0743,215.2396,36190.0
2021-09-22 09:50:00,221.41,221.87,221.34,221.83,39985.0,215.2298,215.677,215.1618,215.6381,39985.0
2021-09-22 09:55:00,221.85,222.21,221.8,222.15,39928.0,215.6576,216.0075,215.609,215.9492,39928.0
2021-09-22 10:00:00,222.19,222.49,221.99,222.23,49537.0,215.9881,216.2797,215.7937,216.027,49537.0
2021-09-22 10:05:00,222.24,222.55,222.17,222.45,40163.0,216.0367,216.338,215.9686,216.2408,40163.0
2021-09-22 10:10:00,222.44,222.47,222.04,222.17,38954.0,216.2311,216.2603,215.8423,215.9686,38954.0
2021-09-22 10:15:00,222.2,222.57,222.2,222.48,39417.0,215.9978,216.3575,215.9978,216.27,39417.0
2021-09-22 10:20:00,222.53,222.76,222.46,222.55,52276.0,216.3186,216.5422,216.2505,216.338,52276.0
2021-09-22 10:25:00,222.6,222.93,222.49,222.77,45131.0,216.3866,216.7074,216.2797,216.5519,45131.0
2021-09-22 10:30:00,222.74,222.86,222.6,222.79,25648.0,216.5227,216.6394,216.3866,216.5713,25648.0
2021-09-22 10:35:00,222.76,222.93,222.72,222.78,26304.0,216.5422,216.7074,216.5033,216.5616,26304.0
2021-09-22 10:40:00,222.8,222.97,222.59,222.61,26318.0,216.581,216.7463,216.3769,216.3964,26318.0
2021-09-22 10:45:00,222.63,222.73,222.44,222.64,34601.0,216.4158,216.513,216.2311,216.4255,34601.0
2021-09-22 10:50:00,222.67,222.79,222.53,222.72,33378.0,216.4547,216.5713,216.3186,216.5033,33378.0
2021-09-22 10:55:00,222.76,222.97,222.74,222.92,20804.0,216.5422,216.7463,216.5227,216.6977,20804.0
2021-09-22 11:00:00,222.92,223.04,222.8,222.83,62980.0,216.6977,216.8143,216.581,216.6102,62980.0
2021-09-22 11:05:00,222.84,222.91,222.73,222.8,23198.0,216.6199,216.688,216.513,216.581,23198.0
2021-09-22 11:10:00,222.79,222.92,222.7,222.81,34461.0,216.5713,216.6977,216.4838,216.5908,34461.0
2021-09-22 11:15:00,222.84,223.1,222.84,223.08,28380.0,216.6199,216.8727,216.6199,216.8532,28380.0
2021-09-22 11:20:00,223.09,223.34,223.07,223.17,41005.0,216.863,217.106,216.8435,216.9407,41005.0
2021-09-22 11:25:00,223.18,223.21,223.05,223.12,24706.0,216.9504,216.9796,216.8241,216.8921,24706.0
2021-09-22 11:30:00,223.11,223.3,223.05,223.26,26695.0,216.8824,217.0671,216.8241,217.0282,26695.0
2021-09-22 11:35:00,223.27,223.47,223.24,223.44,46224.0,217.0379,217.2323,217.0088,217.2032,46224.0
2021-09-22 11:40:00,223.44,223.67,223.44,223.64,30842.0,217.2032,217.4268,217.2032,217.3976,30842.0
2021-09-22 11:45:00,223.65,223.81,223.61,223.65,32562.0,217.4073,217.5629,217.3684,217.4073,32562.0
2021-09-22 11:50:00,223.66,224.1,223.48,223.66,63542.0,217.417,217.8448,217.2421,217.417,63542.0
2021-09-22 11:55:00,223.69,223.91,223.68,223.79,39525.0,217.4462,217.6601,217.4365,217.5434,39525.0
2021-09-22 12:00:00,223.8,223.84,223.55,223.56,23315.0,217.5531,217.592,217.3101,217.3198,23315.0
2021-09-22 12:05:00,223.59,223.65,223.46,223.46,17450.0,217.349,217.4073,217.2226,217.2226,17450.0
2021-09-22 12:10:00,223.51,223.55,223.43,223.51,20101.0,217.2712,217.3101,217.1935,217.2712,20101.0
2021-09-22 12:15:00,223.51,223.52,223.26,223.26,21191.0,217.2712,217.2809,217.0282,217.0282,21191.0
2021-09-22 12:20:00,223.28,223.42,223.22,223.41,21963.0,217.0476,217.1837,216.9893,217.174,21963.0
2021-09-22 12:25:00,223.37,223.41,223.22,223.35,20907.0,217.1351,217.174,216.9893,217.1157,20907.0
2021-09-22 12:30:00,223.35,223.4,223.17,223.22,22661.0,217.1157,217.1643,216.9407,216.9893,22661.0
2021-09-22 12:35:00,223.2,223.21,223.06,223.15,30107.0,216.9699,216.9796,216.8338,216.9213,30107.0
2021-09-22 12:40:00,223.15,223.25,223.06,223.14,26208.0,216.9213,217.0185,216.8338,216.9116,26208.0
2021-09-22 12:45:00,223.17,223.21,223.08,223.12,22413.0,216.9407,216.9796,216.8532,216.8921,22413.0
2021-09-22 12:50:00,223.11,223.19,222.88,222.9,28445.0,216.8824,216.9602,216.6588,216.6783,28445.0
2021-09-22 12:55:00,222.88,222.98,222.84,222.89,33424.0,216.6588,216.756,216.6199,216.6685,33424.0
2021-09-22 13:00:00,222.88,222.9,222.72,222.77,18330.0,216.6588,216.6783,216.5033,216.5519,18330.0
2021-09-22 13:05:00,222.77,222.83,222.66,222.67,23388.0,216.5519,216.6102,216.445,216.4547,23388.0
2021-09-22 13:10:00,222.67,222.76,222.56,222.69,24067.0,216.4547,216.5422,216.3477,216.4741,24067.0
2021-09-22 13:15:00,222.71,222.84,222.64,222.67,26286.0,216.4936,216.6199,216.4255,216.4547,26286.0
2021-09-22 13:20:00,222.67,222.85,222.67,222.85,20113.0,216.4547,216.6297,216.4547,216.6297,20113.0
2021-09-22 13:25:00,222.84,223.0,222.82,222.92,31120.0,216.6199,216.7755,216.6005,216.6977,31120.0
2021-09-22 13:30:00,222.89,222.99,222.84,222.99,17864.0,216.6685,216.7657,216.6199,216.7657,17864.0
2021-09-22 13:35:00,223.0,223.0,222.87,222.89,18589.0,216.7755,216.7755,216.6491,216.6685,18589.0
2021-09-22 13:40:00,222.87,222.92,222.7,222.82,28979.0,216.6491,216.6977,216.4838,216.6005,28979.0
2021-09-22 13:45:00,222.83,222.88,222.56,222.57,28156.0,216.6102,216.6588,216.3477,216.3575,28156.0
2021-09-22 13:50:00,222.57,222.57,222.45,222.57,22009.0,216.3575,216.3575,216.2408,216.3575,22009.0
2021-09-22 13:55:00,222.54,222.75,222.52,222.61,21222.0,216.3283,216.5324,216.3089,216.3964,21222.0
2021-09-22 14:00:00,222.63,223.4,222.0,223.35,73399.0,216.4158,217.1643,215.8034,217.1157,73399.0
2021-09-22 14:05:00,223.39,223.47,222.68,222.82,37250.0,217.1546,217.2323,216.4644,216.6005,37250.0
2021-09-22 14:10:00,222.83,223.31,222.82,223.3,23984.0,216.6102,217.0768,216.6005,217.0671,23984.0
2021-09-22 14:15:00,223.33,223.58,223.29,223.32,78068.0,217.0963,217.3393,217.0574,217.0865,78068.0
2021-09-22 14:20:00,223.34,223.39,222.92,222.98,27376.0,217.106,217.1546,216.6977,216.756,27376.0
2021-09-22 14:25:00,222.95,223.11,222.88,222.98,49496.0,216.7269,216.8824,216.6588,216.756,49496.0
2021-09-22 14:30:00,223.0,223.16,222.74,223.07,81442.0,216.7755,216.931,216.5227,216.8435,81442.0
2021-09-22 14:35:00,223.07,223.25,222.73,222.75,40321.0,216.8435,217.0185,216.513,216.5324,40321.0
2021-09-22 14:40:00,222.72,222.89,222.34,222.74,35817.0,216.5033,216.6685,216.1339,216.5227,35817.0
2021-09-22 14:45:00,222.73,222.75,222.2,222.31,39464.0,216.513,216.5324,215.9978,216.1047,39464.0
2021-09-22 14:50:00,222.25,222.52,221.84,222.44,47831.0,216.0464,216.3089,215.6478,216.2311,47831.0
2021-09-22 14:55:00,222.5,222.56,222.24,222.45,28618.0,216.2894,216.3477,216.0367,216.2408,28618.0
2021-09-22 15:00:00,222.45,222.55,222.21,222.42,31099.0,216.2408,216.338,216.0075,216.2117,31099.0
2021-09-22 15:05:00,222.41,222.55,222.18,222.53,28460.0,216.2019,216.338,215.9784,216.3186,28460.0
2021-09-22 15:10:00,222.53,223.14,222.43,223.11,34085.0,216.3186,216.9116,216.2214,216.8824,34085.0
2021-09-22 15:15:00,223.13,223.46,223.06,223.45,37756.0,216.9018,217.2226,216.8338,217.2129,37756.0
2021-09-22 15:20:00,223.46,223.57,223.28,223.38,51477.0,217.2226,217.3296,217.0476,217.1449,51477.0
2021-09-22 15:25:00,223.38,223.38,223.07,223.18,34796.0,217.1449,217.1449,216.8435,216.9504,34796.0
2021-09-22 15:30:00,223.18,223.23,222.68,222.86,38265.0,216.9504,216.999,216.4644,216.6394,38265.0
2021-09-22 15:35:00,222.84,223.27,222.82,223.27,45126.0,216.6199,217.0379,216.6005,217.0379,45126.0
2021-09-22 15:40:00,223.26,223.28,222.73,222.78,58881.0,217.0282,217.0476,216.513,216.5616,58881.0
2021-09-22 15:45:00,222.76,222.83,222.55,222.55,62316.0,216.5422,216.6102,216.338,216.338,62316.0
2021-09-22 15:50:00,222.58,223.01,222.49,222.75,103655.0,216.3672,216.7852,216.2797,216.5324,103655.0
2021-09-22 15:55:00,222.75,222.88,222.55,222.75,236430.0,216.5324,216.6588,216.338,216.5324,236430.0
2021-09-23 09:30:00,225.0,225.35,224.61,224.76,228966.0,218.7196,219.0599,218.3405,218.4863,228966.0
2021-09-23 09:35:00,224.74,225.58,224.36,225.33,74064.0,218.4669,219.2834,218.0975,219.0404,74064.0
2021-09-23 09:40:00,225.38,225.75,225.07,225.29,134336.0,219.089,219.4487,218.7877,219.0015,134336.0
2021-09-23 09:45:00,225.3,225.88,225.28,225.86,146943.0,219.0113,219.5751,218.9918,219.5556,146943.0
2021-09-23 09:50:00,225.93,226.03,225.5,225.52,96367.0,219.6237,219.7209,219.2057,219.2251,96367.0
2021-09-23 09:55:00,225.54,225.73,225.22,225.31,70316.0,219.2446,219.4293,218.9335,219.021,70316.0
2021-09-23 10:00:00,225.34,226.0,225.23,225.58,87948.0,219.0501,219.6917,218.9432,219.2834,87948.0
2021-09-23 10:05:00,225.62,225.82,225.55,225.65,60225.0,219.3223,219.5168,219.2543,219.3515,60225.0
2021-09-23 10:10:00,225.66,225.73,225.47,225.69,65211.0,219.3612,219.4293,219.1765,219.3904,65211.0
2021-09-23 10:15:00,225.7,226.09,225.68,225.99,76280.0,219.4001,219.7792,219.3807,219.682,76280.0
2021-09-23 10:20:00,225.99,226.18,225.9,226.13,51274.0,219.682,219.8667,219.5945,219.8181,51274.0
2021-09-23 10:25:00,226.14,226.42,226.01,226.25,133975.0,219.8278,220.1,219.7014,219.9347,133975.0
2021-09-23 10:30:00,226.28,226.35,225.97,226.28,95139.0,219.9639,220.032,219.6626,219.9639,95139.0
2021-09-23 10:35:00,226.25,226.44,226.05,226.3,61987.0,219.9347,220.1194,219.7403,219.9834,61987.0
2021-09-23 10:40:00,226.33,226.92,226.33,226.86,65947.0,220.0125,220.586,220.0125,220.5277,65947.0
2021-09-23 10:45:00,226.82,227.26,226.81,227.09,97704.0,220.4888,220.9166,220.4791,220.7513,97704.0
2021-09-23 10:50:00,227.12,227.38,227.05,227.28,77963.0,220.7805,221.0332,220.7124,220.936,77963.0
2021-09-23 10:55:00,227.26,227.33,227.02,227.17,59415.0,220.9166,220.9846,220.6833,220.8291,59415.0
2021-09-23 11:00:00,227.17,227.23,227.02,227.09,47939.0,220.8291,220.8874,220.6833,220.7513,47939.0
2021-09-23 11:05:00,227.12,227.33,227.06,227.21,47443.0,220.7805,220.9846,220.7221,220.868,47443.0
2021-09-23 11:10:00,227.22,227.54,227.17,227.5,66947.0,220.8777,221.1887,220.8291,221.1499,66947.0
2021-09-23 11:15:00,227.48,227.54,227.17,227.42,86355.0,221.1304,221.1887,220.8291,221.0721,86355.0
2021-09-23 11:20:00,227.4,227.75,227.38,227.47,68157.0,221.0526,221.3929,221.0332,221.1207,68157.0
2021-09-23 11:25:00,227.44,227.7,227.28,227.66,59943.0,221.0915,221.3443,220.936,221.3054,59943.0
2021-09-23 11:30:00,227.66,227.99,227.65,227.81,82619.0,221.3054,221.6262,221.2957,221.4512,82619.0
2021-09-23 11:35:00,227.81,228.3,227.73,228.3,74538.0,221.4512,221.9275,221.3734,221.9275,74538.0
2021-09-23 11:40:00,228.3,228.3,227.94,227.99,86542.0,221.9275,221.9275,221.5776,221.6262,86542.0
2021-09-23 11:45:00,227.97,228.21,227.92,228.17,64761.0,221.6067,221.84,221.5581,221.8012,64761.0
2021-09-23 11:50:00,228.18,228.22,227.73,227.85,58045.0,221.8109,221.8498,221.3734,221.4901,58045.0
2021-09-23 11:55:00,227.86,227.93,227.68,227.74,24777.0,221.4998,221.5679,221.3248,221.3832,24777.0
2021-09-23 12:00:00,227.73,227.85,227.58,227.67,32092.0,221.3734,221.4901,221.2276,221.3151,32092.0
2021-09-23 12:05:00,227.73,227.84,227.6,227.62,22308.0,221.3734,221.4804,221.2471,221.2665,22308.0
2021-09-23 12:10:00,227.62,227.7,227.53,227.66,31133.0,221.2665,221.3443,221.179,221.3054,31133.0
2021-09-23 12:15:00,227.65,227.73,227.55,227.64,26168.0,221.2957,221.3734,221.1985,221.2859,26168.0
2021-09-23 12:20:00,227.64,227.78,227.61,227.7,24188.0,221.2859,221.422,221.2568,221.3443,24188.0
2021-09-23 12:25:00,227.67,227.75,227.57,227.7,25961.0,221.3151,221.3929,221.2179,221.3443,25961.0
2021-09-23 12:30:00,227.7,227.81,227.7,227.79,23864.0,221.3443,221.4512,221.3443,221.4318,23864.0
2021-09-23 12:35:00,227.8,227.94,227.71,227.74,30080.0,221.4415,221.5776,221.354,221.3832,30080.0
2021-09-23 12:40:00,227.76,227.86,227.69,227.79,23992.0,221.4026,221.4998,221.3346,221.4318,23992.0
2021-09-23 12:45:00,227.79,227.92,227.75,227.83,29919.0,221.4318,221.5581,221.3929,221.4706,29919.0
2021-09-23 12:50:00,227.84,227.93,227.81,227.85,34863.0,221.4804,221.5679,221.4512,221.4901,34863.0
2021-09-23 12:55:00,227.85,227.91,227.6,227.69,28859.0,221.4901,221.5484,221.2471,221.3346,28859.0
2021-09-23 13:00:00,227.7,227.9,227.68,227.88,34283.0,221.3443,221.5387,221.3248,221.5192,34283.0
2021-09-23 13:05:00,227.9,228.0,227.87,228.0,55229.0,221.5387,221.6359,221.5095,221.6359,55229.0
2021-09-23 13:10:00,227.99,228.0,227.83,227.83,34958.0,221.6262,221.6359,221.4706,221.4706,34958.0
2021-09-23 13:15:00,227.82,227.88,227.62,227.67,31295.0,221.4609,221.5192,221.2665,221.3151,31295.0
2021-09-23 13:20:00,227.69,227.87,227.62,227.69,33783.0,221.3346,221.5095,221.2665,221.3346,33783.0
2021-09-23 13:25:00,227.69,227.74,227.62,227.69,26674.0,221.3346,221.3832,221.2665,221.3346,26674.0
2021-09-23 13:30:00,227.69,227.95,227.68,227.89,37726.0,221.3346,221.5873,221.3248,221.529,37726.0
2021-09-23 13:35:00,227.89,228.0,227.81,227.98,45504.0,221.529,221.6359,221.4512,221.6165,45504.0
2021-09-23 13:40:00,227.98,228.0,227.9,227.94,29140.0,221.6165,221.6359,221.5387,221.5776,29140.0
2021-09-23 13:45:00,227.94,228.01,227.85,227.86,38426.0,221.5776,221.6456,221.4901,221.4998,38426.0
2021-09-23 13:50:00,227.87,227.99,227.83,227.88,22646.0,221.5095,221.6262,221.4706,221.5192,22646.0
2021-09-23 13:55:00,227.87,227.94,227.76,227.91,25203.0,221.5095,221.5776,221.4026,221.5484,25203.0
2021-09-23 14:00:00,227.92,227.95,227.75,227.84,28582.0,221.5581,221.5873,221.3929,221.4804,28582.0
2021-09-23 14:05:00,227.86,228.0,227.83,228.0,44280.0,221.4998,221.6359,221.4706,221.6359,44280.0
2021-09-23 14:10:00,227.99,228.17,227.98,228.15,70112.0,221.6262,221.8012,221.6165,221.7817,70112.0
2021-09-23 14:15:00,228.14,228.16,227.89,227.96,41310.0,221.772,221.7914,221.529,221.597,41310.0
2021-09-23 14:20:00,227.94,228.02,227.9,227.97,48304.0,221.5776,221.6553,221.5387,221.6067,48304.0
2021-09-23 14:25:00,227.96,228.06,227.92,228.06,30124.0,221.597,221.6942,221.5581,221.6942,30124.0
2021-09-23 14:30:00,228.06,228.22,228.05,228.06,45098.0,221.6942,221.8498,221.6845,221.6942,45098.0
2021-09-23 14:35:00,228.06,228.12,227.98,228.09,30127.0,221.6942,221.7526,221.6165,221.7234,30127.0
2021-09-23 14:40:00,228.1,228.1,227.99,228.05,28207.0,221.7331,221.7331,221.6262,221.6845,28207.0
2021-09-23 14:45:00,228.05,228.15,228.03,228.13,47269.0,221.6845,221.7817,221.6651,221.7623,47269.0
2021-09-23 14:50:00,228.14,228.32,228.12,228.24,72913.0,221.772,221.947,221.7526,221.8692,72913.0
2021-09-23 14:55:00,228.25,228.49,228.22,228.47,64050.0,221.8789,222.1122,221.8498,222.0928,64050.0
2021-09-23 15:00:00,228.48,228.63,228.28,228.39,54595.0,222.1025,222.2483,221.9081,222.015,54595.0
2021-09-23 15:05:00,228.37,228.43,228.29,228.3,45168.0,221.9956,222.0539,221.9178,221.9275,45168.0
2021-09-23 15:10:00,228.29,228.33,228.14,228.15,63132.0,221.9178,221.9567,221.772,221.7817,63132.0
2021-09-23 15:15:00,228.18,228.4,228.16,228.36,78999.0,221.8109,222.0247,221.7914,221.9859,78999.0
2021-09-23 15:20:00,228.37,228.53,228.34,228.53,65781.0,221.9956,222.1511,221.9664,222.1511,65781.0
2021-09-23 15:25:00,228.55,228.55,228.38,228.42,77068.0,222.1705,222.1705,222.0053,222.0442,77068.0
2021-09-23 15:30:00,228.45,228.62,228.35,228.58,92213.0,222.0733,222.2386,221.9761,222.1997,92213.0
2021-09-23 15:35:00,228.58,228.67,228.37,228.48,82739.0,222.1997,222.2872,221.9956,222.1025,82739.0
2021-09-23 15:40:00,228.47,228.47,228.23,228.36,80180.0,222.0928,222.0928,221.8595,221.9859,80180.0
2021-09-23 15:45:00,228.36,228.49,228.18,228.38,112121.0,221.9859,222.1122,221.8109,222.0053,112121.0
2021-09-23 15:50:00,228.35,228.6,228.25,228.56,144189.0,221.9761,222.2192,221.8789,222.1803,144189.0
2021-09-23 15:55:00,228.57,228.7,228.23,228.24,292896.0,222.19,222.3164,221.8595,221.8692,292896.0
2021-09-24 09:30:00,228.93,229.38,228.62,229.21,225770.0,222.5399,222.9774,222.2386,222.8121,225770.0
2021-09-24 09:35:00,229.23,230.07,229.19,229.95,90339.0,222.8316,223.6481,222.7927,223.5315,90339.0
2021-09-24 09:40:00,229.94,230.81,229.92,230.58,118616.0,223.5217,224.3675,223.5023,224.1439,118616.0
2021-09-24 09:45:00,230.61,230.75,229.88,230.06,138801.0,224.173,224.3091,223.4634,223.6384,138801.0
2021-09-24 09:50:00,230.08,231.22,230.08,231.12,94920.0,223.6578,224.766,223.6578,224.6688,94920.0
2021-09-24 09:55:00,231.12,231.63,230.95,231.51,133016.0,224.6688,225.1646,224.5036,225.0479,133016.0
2021-09-24 10:00:00,231.52,231.63,231.11,231.22,127875.0,225.0576,225.1646,224.6591,224.766,127875.0
2021-09-24 10:05:00,231.22,231.29,230.97,231.01,96768.0,224.766,224.8341,224.523,224.5619,96768.0
2021-09-24 10:10:00,231.03,231.12,230.88,231.02,61405.0,224.5813,224.6688,224.4355,224.5716,61405.0
2021-09-24 10:15:00,231.01,231.42,230.98,231.25,54189.0,224.5619,224.9604,224.5327,224.7952,54189.0
2021-09-24 10:20:00,231.27,231.38,231.02,231.26,52115.0,224.8146,224.9216,224.5716,224.8049,52115.0
2021-09-24 10:25:00,231.26,231.37,230.58,230.63,56190.0,224.8049,224.9118,224.1439,224.1925,56190.0
2021-09-24 10:30:00,230.61,230.69,230.27,230.31,57235.0,224.173,224.2508,223.8425,223.8814,57235.0
2021-09-24 10:35:00,230.32,230.46,230.24,230.28,43000.0,223.8911,224.0272,223.8134,223.8523,43000.0
2021-09-24 10:40:00,230.29,230.34,229.84,229.87,65845.0,223.862,223.9106,223.4245,223.4537,65845.0
2021-09-24 10:45:00,229.87,230.12,229.75,230.11,59727.0,223.4537,223.6967,223.3371,223.687,59727.0
2021-09-24 10:50:00,230.1,230.12,229.75,229.77,44717.0,223.6773,223.6967,223.3371,223.3565,44717.0
2021-09-24 10:55:00,229.78,229.95,229.78,229.94,37486.0,223.3662,223.5315,223.3662,223.5217,37486.0
2021-09-24 11:00:00,229.93,230.26,229.88,230.19,37874.0,223.512,223.8328,223.4634,223.7648,37874.0
2021-09-24 11:05:00,230.19,230.42,230.09,230.42,48177.0,223.7648,223.9884,223.6676,223.9884,48177.0
2021-09-24 11:10:00,230.43,230.53,230.3,230.35,31925.0,223.9981,224.0953,223.8717,223.9203,31925.0
2021-09-24 11:15:00,230.35,230.45,230.23,230.38,37357.0,223.9203,224.0175,223.8037,223.9495,37357.0
2021-09-24 11:20:00,230.39,230.56,230.28,230.47,35776.0,223.9592,224.1244,223.8523,224.037,35776.0
2021-09-24 11:25:00,230.49,230.5,230.16,230.3,37591.0,224.0564,224.0661,223.7356,223.8717,37591.0
2021-09-24 11:30:00,230.33,230.55,230.3,230.33,27704.0,223.9009,224.1147,223.8717,223.9009,27704.0
2021-09-24 11:35:00,230.32,230.39,230.18,230.29,48373.0,223.8911,223.9592,223.7551,223.862,48373.0
2021-09-24 11:40:00,230.28,230.37,230.18,230.22,35741.0,223.8523,223.9397,223.7551,223.7939,35741.0
2021-09-24 11:45:00,230.27,230.52,230.21,230.52,20563.0,223.8425,224.0856,223.7842,224.0856,20563.0
2021-09-24 11:50:00,230.54,230.74,230.5,230.72,32105.0,224.105,224.2994,224.0661,224.28,32105.0
2021-09-24 11:55:00,230.71,230.85,230.66,230.72,26612.0,224.2703,224.4063,224.2217,224.28,26612.0
2021-09-24 12:00:00,230.77,230.8,230.69,230.74,21325.0,224.3286,224.3577,224.2508,224.2994,21325.0
2021-09-24 12:05:00,230.77,230.88,230.73,230.81,23879.0,224.3286,224.4355,224.2897,224.3675,23879.0
2021-09-24 12:10:00,230.83,230.99,230.81,230.96,33453.0,224.3869,224.5424,224.3675,224.5133,33453.0
2021-09-24 12:15:00,230.96,231.06,230.85,231.06,40141.0,224.5133,224.6105,224.4063,224.6105,40141.0
2021-09-24 12:20:00,231.05,231.16,230.97,231.13,24397.0,224.6008,224.7077,224.523,224.6785,24397.0
2021-09-24 12:25:00,231.13,231.27,231.11,231.17,56596.0,224.6785,224.8146,224.6591,224.7174,56596.0
2021-09-24 12:30:00,231.18,231.23,230.92,231.04,27319.0,224.7271,224.7757,224.4744,224.591,27319.0
2021-09-24 12:35:00,231.06,231.27,231.05,231.24,44320.0,224.6105,224.8146,224.6008,224.7855,44320.0
2021-09-24 12:40:00,231.24,231.31,231.11,231.15,34508.0,224.7855,224.8535,224.6591,224.698,34508.0
2021-09-24 12:45:00,231.14,231.17,231.05,231.12,26628.0,224.6883,224.7174,224.6008,224.6688,26628.0
2021-09-24 12:50:00,231.11,231.15,230.86,230.88,30046.0,224.6591,224.698,224.4161,224.4355,30046.0
2021-09-24 12:55:00,230.87,230.96,230.84,230.92,23706.0,224.4258,224.5133,224.3966,224.4744,23706.0
2021-09-24 13:00:00,230.91,230.98,230.75,230.91,37079.0,224.4647,224.5327,224.3091,224.4647,37079.0
2021-09-24 13:05:00,230.9,231.05,230.87,230.99,39658.0,224.455,224.6008,224.4258,224.5424,39658.0
2021-09-24 13:10:00,230.99,231.09,230.87,231.0,44660.0,224.5424,224.6397,224.4258,224.5522,44660.0
2021-09-24 13:15:00,231.02,231.03,230.86,231.02,28047.0,224.5716,224.5813,224.4161,224.5716,28047.0
2021-09-24 13:20:00,231.02,231.16,230.96,231.07,29079.0,224.5716,224.7077,224.5133,224.6202,29079.0
2021-09-24 13:25:00,231.09,231.31,231.07,231.3,21523.0,224.6397,224.8535,224.6202,224.8438,21523.0
2021-09-24 13:30:00,231.3,231.32,231.13,231.22,31374.0,224.8438,224.8632,224.6785,224.766,31374.0
2021-09-24 13:35:00,231.24,231.32,231.13,231.26,30600.0,224.7855,224.8632,224.6785,224.8049,30600.0
2021-09-24 13:40:00,231.24,231.44,231.21,231.4,31901.0,224.7855,224.9799,224.7563,224.941,31901.0
2021-09-24 13:45:00,231.39,231.41,231.28,231.37,48892.0,224.9313,224.9507,224.8243,224.9118,48892.0
2021-09-24 13:50:00,231.36,231.53,231.34,231.35,38900.0,224.9021,225.0674,224.8827,224.8924,38900.0
2021-09-24 13:55:00,231.34,231.39,231.23,231.28,43854.0,224.8827,224.9313,224.7757,224.8243,43854.0
2021-09-24 14:00:00,231.29,231.37,231.24,231.35,33425.0,224.8341,224.9118,224.7855,224.8924,33425.0
2021-09-24 14:05:00,231.35,231.37,230.92,230.95,51434.0,224.8924,224.9118,224.4744,224.5036,51434.0
2021-09-24 14:10:00,230.95,231.01,230.84,230.86,40298.0,224.5036,224.5619,224.3966,224.4161,40298.0
2021-09-24 14:15:00,230.86,230.91,230.77,230.77,31347.0,224.4161,224.4647,224.3286,224.3286,31347.0
2021-09-24 14:20:00,230.83,230.83,230.64,230.64,25070.0,224.3869,224.3869,224.2022,224.2022,25070.0
2021-09-24 14:25:00,230.63,230.71,230.58,230.69,26393.0,224.1925,224.2703,224.1439,224.2508,26393.0
2021-09-24 14:30:00,230.66,230.7,230.54,230.54,24550.0,224.2217,224.2605,224.105,224.105,24550.0
2021-09-24 14:35:00,230.55,230.77,230.55,230.75,25152.0,224.1147,224.3286,224.1147,224.3091,25152.0
2021-09-24 14:40:00,230.76,230.88,230.72,230.8,28494.0,224.3189,224.4355,224.28,224.3577,28494.0
2021-09-24 14:45:00,230.78,230.96,230.75,230.92,30568.0,224.3383,224.5133,224.3091,224.4744,30568.0
2021-09-24 14:50:00,230.92,231.03,230.86,231.01,27407.0,224.4744,224.5813,224.4161,224.5619,27407.0
2021-09-24 14:55:00,231.02,231.14,230.91,231.11,31556.0,224.5716,224.6883,224.4647,224.6591,31556.0
2021-09-24 15:00:00,231.12,231.12,230.97,230.98,28142.0,224.6688,224.6688,224.523,224.5327,28142.0
2021-09-24 15:05:00,230.99,230.99,230.83,230.88,47111.0,224.5424,224.5424,224.3869,224.4355,47111.0
2021-09-24 15:10:00,230.9,230.97,230.76,230.97,26909.0,224.455,224.523,224.3189,224.523,26909.0
2021-09-24 15:15:00,230.99,231.15,230.94,231.05,35381.0,224.5424,224.698,224.4938,224.6008,35381.0
2021-09-24 15:20:00,231.05,231.49,231.05,231.4,52882.0,224.6008,225.0285,224.6008,224.941,52882.0
2021-09-24 15:25:00,231.4,231.49,231.31,231.48,50015.0,224.941,225.0285,224.8535,225.0188,50015.0
2021-09-24 15:30:00,231.47,231.55,231.41,231.46,96051.0,225.009,225.0868,224.9507,224.9993,96051.0
2021-09-24 15:35:00,231.47,231.59,231.39,231.58,68564.0,225.009,225.1257,224.9313,225.116,68564.0
2021-09-24 15:40:00,231.59,231.74,231.49,231.71,102393.0,225.1257,225.2715,225.0285,225.2423,102393.0
2021-09-24 15:45:00,231.71,231.95,231.69,231.81,82079.0,225.2423,225.4756,225.2229,225.3396,82079.0
2021-09-24 15:50:00,231.79,231.94,231.68,231.87,141485.0,225.3201,225.4659,225.2132,225.3979,141485.0
2021-09-24 15:55:00,231.86,231.9,231.58,231.58,205496.0,225.3882,225.427,225.116,225.116,205496.0
2021-09-27 09:30:00,231.72,232.43,231.38,232.04,199999.0,225.2521,225.9422,224.9216,225.5631,199999.0
2021-09-27 09:35:00,232.06,232.11,231.34,231.69,89353.0,225.5826,225.6312,224.8827,225.2229,89353.0
2021-09-27 09:40:00,231.69,231.74,231.12,231.58,74185.0,225.2229,225.2715,224.6688,225.116,74185.0
2021-09-27 09:45:00,231.64,232.03,231.46,231.81,99962.0,225.1743,225.5534,224.9993,225.3396,99962.0
2021-09-27 09:50:00,231.78,231.95,231.57,231.8,57736.0,225.3104,225.4756,225.1063,225.3298,57736.0
2021-09-27 09:55:00,231.79,232.55,231.75,232.55,87173.0,225.3201,226.0589,225.2812,226.0589,87173.0
2021-09-27 10:00:00,232.51,233.04,232.21,232.9,106769.0,226.02,226.5352,225.7284,226.3991,106769.0
2021-09-27 10:05:00,232.96,233.1,232.57,232.99,73049.0,226.4575,226.5935,226.0783,226.4866,73049.0
2021-09-27 10:10:00,233.01,233.13,232.87,232.97,37005.0,226.5061,226.6227,226.37,226.4672,37005.0
2021-09-27 10:15:00,233.04,233.33,233.04,233.22,50840.0,226.5352,226.8171,226.5352,226.7102,50840.0
2021-09-27 10:20:00,233.24,233.3,232.71,232.74,52712.0,226.7296,226.788,226.2144,226.2436,52712.0
2021-09-27 10:25:00,232.76,232.77,232.25,232.53,72594.0,226.263,226.2728,225.7673,226.0395,72594.0
2021-09-27 10:30:00,232.51,232.67,232.4,232.45,60507.0,226.02,226.1755,225.9131,225.9617,60507.0
2021-09-27 10:35:00,232.43,232.5,231.94,231.95,48921.0,225.9422,226.0103,225.4659,225.4756,48921.0
2021-09-27 10:40:00,231.95,231.97,231.31,231.4,37521.0,225.4756,225.4951,224.8535,224.941,37521.0
2021-09-27 10:45:00,231.4,231.6,231.17,231.34,65135.0,224.941,225.1354,224.7174,224.8827,65135.0
2021-09-27 10:50:00,231.39,231.39,230.78,231.01,49128.0,224.9313,224.9313,224.3383,224.5619,49128.0
2021-09-27 10:55:00,231.02,231.02,230.7,230.84,48167.0,224.5716,224.5716,224.2605,224.3966,48167.0
2021-09-27 11:00:00,230.85,230.9,230.42,230.72,52345.0,224.4063,224.455,223.9884,224.28,52345.0
2021-09-27 11:05:00,230.75,230.76,230.38,230.41,26922.0,224.3091,224.3189,223.9495,223.9786,26922.0
2021-09-27 11:10:00,230.36,230.48,230.11,230.3,46554.0,223.93,224.0467,223.687,223.8717,46554.0
2021-09-27 11:15:00,230.29,230.32,229.84,229.88,52801.0,223.862,223.8911,223.4245,223.4634,52801.0
2021-09-27 11:20:00,229.88,229.9,229.71,229.75,36574.0,223.4634,223.4829,223.2982,223.3371,36574.0
2021-09-27 11:25:00,229.79,229.84,229.47,229.6,45236.0,223.3759,223.4245,223.0649,223.1912,45236.0
2021-09-27 11:30:00,229.59,229.65,229.36,229.58,34803.0,223.1815,223.2398,222.9579,223.1718,34803.0
2021-09-27 11:35:00,229.57,229.67,229.28,229.45,25386.0,223.1621,223.2593,222.8802,223.0454,25386.0
2021-09-27 11:40:00,229.45,229.64,229.04,229.15,46206.0,223.0454,223.2301,222.6469,222.7538,46206.0
2021-09-27 11:45:00,229.13,229.45,228.91,229.44,45285.0,222.7344,223.0454,222.5205,223.0357,45285.0
2021-09-27 11:50:00,229.46,229.49,228.77,228.8,34230.0,223.0551,223.0843,222.3844,222.4136,34230.0
2021-09-27 11:55:00,228.8,229.13,228.79,229.03,30876.0,222.4136,222.7344,222.4038,222.6372,30876.0
2021-09-27 12:00:00,229.01,229.34,228.95,229.17,42358.0,222.6177,222.9385,222.5594,222.7732,42358.0
2021-09-27 12:05:00,229.16,229.43,229.16,229.25,23442.0,222.7635,223.026,222.7635,222.851,23442.0
2021-09-27 12:10:00,229.26,229.49,229.26,229.48,23787.0,222.8607,223.0843,222.8607,223.0746,23787.0
2021-09-27 12:15:00,229.48,229.68,229.44,229.51,24897.0,223.0746,223.269,223.0357,223.1038,24897.0
2021-09-27 12:20:00,229.51,229.65,229.33,229.37,51126.0,223.1038,223.2398,222.9288,222.9677,51126.0
2021-09-27 12:25:00,229.42,229.52,229.35,229.38,22816.0,223.0163,223.1135,222.9482,222.9774,22816.0
2021-09-27 12:30:00,229.38,229.41,229.14,229.17,28975.0,222.9774,223.0065,222.7441,222.7732,28975.0
2021-09-27 12:35:00,229.16,229.25,229.07,229.12,24802.0,222.7635,222.851,222.676,222.7246,24802.0
2021-09-27 12:40:00,229.12,229.36,229.02,229.32,29615.0,222.7246,222.9579,222.6274,222.9191,29615.0
2021-09-27 12:45:00,229.28,229.3,229.0,229.03,27487.0,222.8802,222.8996,222.608,222.6372,27487.0
2021-09-27 12:50:00,229.03,229.14,229.01,229.04,31672.0,222.6372,222.7441,222.6177,222.6469,31672.0
2021-09-27 12:55:00,229.03,229.15,229.0,229.09,25395.0,222.6372,222.7538,222.608,222.6955,25395.0
2021-09-27 13:00:00,229.11,229.2,229.02,229.11,32199.0,222.7149,222.8024,222.6274,222.7149,32199.0
2021-09-27 13:05:00,229.1,229.43,229.08,229.39,15585.0,222.7052,223.026,222.6858,222.9871,15585.0
2021-09-27 13:10:00,229.42,229.45,229.23,229.43,13465.0,223.0163,223.0454,222.8316,223.026,13465.0
2021-09-27 13:15:00,229.44,229.71,229.42,229.71,32223.0,223.0357,223.2982,223.0163,223.2982,32223.0
2021-09-27 13:20:00,229.69,229.77,229.64,229.75,34569.0,223.2787,223.3565,223.2301,223.3371,34569.0
2021-09-27 13:25:00,229.76,229.89,229.71,229.77,23462.0,223.3468,223.4731,223.2982,223.3565,23462.0
2021-09-27 13:30:00,229.77,229.85,229.7,229.73,28834.0,223.3565,223.4343,223.2884,223.3176,28834.0
2021-09-27 13:35:00,229.74,229.94,229.63,229.9,28377.0,223.3273,223.5217,223.2204,223.4829,28377.0
2021-09-27 13:40:00,229.93,230.1,229.92,229.95,22180.0,223.512,223.6773,223.5023,223.5315,22180.0
2021-09-27 13:45:00,229.95,230.08,229.87,230.07,42145.0,223.5315,223.6578,223.4537,223.6481,42145.0
2021-09-27 13:50:00,230.06,230.1,230.03,230.06,18181.0,223.6384,223.6773,223.6092,223.6384,18181.0
2021-09-27 13:55:00,230.06,230.2,230.03,230.16,23044.0,223.6384,223.7745,223.6092,223.7356,23044.0
2021-09-27 14:00:00,230.16,230.26,230.15,230.24,26694.0,223.7356,223.8328,223.7259,223.8134,26694.0
2021-09-27 14:05:00,230.25,230.34,230.15,230.31,23545.0,223.8231,223.9106,223.7259,223.8814,23545.0
2021-09-27 14:10:00,230.31,230.35,230.07,230.17,16845.0,223.8814,223.9203,223.6481,223.7453,16845.0
2021-09-27 14:15:00,230.21,230.36,230.19,230.31,11209.0,223.7842,223.93,223.7648,223.8814,11209.0
2021-09-27 14:20:00,230.31,230.36,230.21,230.26,16899.0,223.8814,223.93,223.7842,223.8328,16899.0
2021-09-27 14:25:00,230.25,230.27,230.12,230.2,24039.0,223.8231,223.8425,223.6967,223.7745,24039.0
2021-09-27 14:30:00,230.2,230.25,230.06,230.09,22760.0,223.7745,223.8231,223.6384,223.6676,22760.0
2021-09-27 14:35:00,230.09,230.1,229.98,230.02,12290.0,223.6676,223.6773,223.5606,223.5995,12290.0
2021-09-27 14:40:00,230.05,230.22,230.05,230.2,12432.0,223.6287,223.7939,223.6287,223.7745,12432.0
2021-09-27 14:45:00,230.19,230.29,230.08,230.09,12201.0,223.7648,223.862,223.6578,223.6676,12201.0
2021-09-27 14:50:00,230.13,230.14,229.96,230.0,18213.0,223.7064,223.7162,223.5412,223.5801,18213.0
2021-09-27 14:55:00,230.0,230.14,229.98,230.01,16073.0,223.5801,223.7162,223.5606,223.5898,16073.0
2021-09-27 15:00:00,230.01,230.08,229.98,230.0,14933.0,223.5898,223.6578,223.5606,223.5801,14933.0
2021-09-27 15:05:00,230.0,230.15,229.99,230.15,13623.0,223.5801,223.7259,223.5704,223.7259,13623.0
2021-09-27 15:10:00,230.15,230.3,230.12,230.27,18144.0,223.7259,223.8717,223.6967,223.8425,18144.0
2021-09-27 15:15:00,230.28,230.3,230.07,230.15,18114.0,223.8523,223.8717,223.6481,223.7259,18114.0
2021-09-27 15:20:00,230.14,230.18,230.03,230.03,18350.0,223.7162,223.7551,223.6092,223.6092,18350.0
2021-09-27 15:25:00,230.04,230.05,229.88,229.9,43889.0,223.619,223.6287,223.4634,223.4829,43889.0
2021-09-27 15:30:00,229.91,230.07,229.84,229.95,38884.0,223.4926,223.6481,223.4245,223.5315,38884.0
2021-09-27 15:35:00,229.94,230.04,229.8,229.99,57145.0,223.5217,223.619,223.3857,223.5704,57145.0
2021-09-27 15:40:00,230.0,230.12,229.83,229.99,46790.0,223.5801,223.6967,223.4148,223.5704,46790.0
2021-09-27 15:45:00,229.98,229.99,229.71,229.71,67256.0,223.5606,223.5704,223.2982,223.2982,67256.0
2021-09-27 15:50:00,229.73,229.97,229.73,229.84,75030.0,223.3176,223.5509,223.3176,223.4245,75030.0
2021-09-27 15:55:00,229.81,229.86,229.45,229.61,302720.0,223.3954,223.444,223.0454,223.201,302720.0
2021-09-28 09:30:00,228.87,228.87,227.32,227.52,189409.0,222.4816,222.4816,220.9749,221.1693,189409.0
2021-09-28 09:35:00,227.51,227.64,226.82,226.94,56027.0,221.1596,221.2859,220.4888,220.6055,56027.0
2021-09-28 09:40:00,226.96,227.08,226.5,226.8,53521.0,220.6249,220.7416,220.1778,220.4694,53521.0
2021-09-28 09:45:00,226.76,226.98,226.21,226.48,52807.0,220.4305,220.6444,219.8959,220.1583,52807.0
2021-09-28 09:50:00,226.48,226.6,226.11,226.6,42992.0,220.1583,220.275,219.7987,220.275,42992.0
2021-09-28 09:55:00,226.6,227.3,226.45,227.06,48966.0,220.275,220.9554,220.1292,220.7221,48966.0
2021-09-28 10:00:00,226.97,226.97,226.01,226.43,56937.0,220.6347,220.6347,219.7014,220.1097,56937.0
2021-09-28 10:05:00,226.42,226.47,225.76,225.87,39838.0,220.1,220.1486,219.4584,219.5654,39838.0
2021-09-28 10:10:00,225.8,225.95,225.63,225.78,55393.0,219.4973,219.6431,219.3321,219.4779,55393.0
2021-09-28 10:15:00,225.74,225.77,225.13,225.45,79879.0,219.439,219.4681,218.846,219.1571,79879.0
2021-09-28 10:20:00,225.43,225.51,225.13,225.49,52054.0,219.1376,219.2154,218.846,219.196,52054.0
2021-09-28 10:25:00,225.52,225.95,225.13,225.91,59050.0,219.2251,219.6431,218.846,219.6042,59050.0
2021-09-28 10:30:00,225.87,225.94,225.27,225.37,42385.0,219.5654,219.6334,218.9821,219.0793,42385.0
2021-09-28 10:35:00,225.39,226.19,225.12,226.12,45830.0,219.0988,219.8764,218.8363,219.8084,45830.0
2021-09-28 10:40:00,226.09,226.29,225.88,226.25,58501.0,219.7792,219.9736,219.5751,219.9347,58501.0
2021-09-28 10:45:00,226.25,226.56,226.17,226.29,40486.0,219.9347,220.2361,219.857,219.9736,40486.0
2021-09-28 10:50:00,226.29,226.47,226.09,226.38,75916.0,219.9736,220.1486,219.7792,220.0611,75916.0
2021-09-28 10:55:00,226.35,226.65,226.17,226.45,51616.0,220.032,220.3236,219.857,220.1292,51616.0
2021-09-28 11:00:00,226.45,226.72,226.14,226.29,38623.0,220.1292,220.3916,219.8278,219.9736,38623.0
2021-09-28 11:05:00,226.27,226.43,226.11,226.11,32322.0,219.9542,220.1097,219.7987,219.7987,32322.0
2021-09-28 11:10:00,226.12,226.36,226.11,226.13,74014.0,219.8084,220.0417,219.7987,219.8181,74014.0
2021-09-28 11:15:00,226.12,226.12,225.73,225.97,61943.0,219.8084,219.8084,219.4293,219.6626,61943.0
2021-09-28 11:20:00,225.96,226.27,225.9,226.01,35896.0,219.6528,219.9542,219.5945,219.7014,35896.0
2021-09-28 11:25:00,226.03,226.32,225.93,226.02,45515.0,219.7209,220.0028,219.6237,219.7112,45515.0
2021-09-28 11:30:00,226.04,226.1,225.67,225.92,38311.0,219.7306,219.7889,219.3709,219.614,38311.0
2021-09-28 11:35:00,225.92,226.05,225.67,226.01,28028.0,219.614,219.7403,219.3709,219.7014,28028.0
2021-09-28 11:40:00,226.0,226.09,225.59,225.63,32657.0,219.6917,219.7792,219.2932,219.3321,32657.0
2021-09-28 11:45:00,225.7,225.76,225.32,225.43,28102.0,219.4001,219.4584,219.0307,219.1376,28102.0
2021-09-28 11:50:00,225.41,225.41,225.16,225.33,34708.0,219.1182,219.1182,218.8752,219.0404,34708.0
2021-09-28 11:55:00,225.3,225.39,225.17,225.3,37893.0,219.0113,219.0988,218.8849,219.0113,37893.0
2021-09-28 12:00:00,225.27,225.27,225.08,225.23,25972.0,218.9821,218.9821,218.7974,218.9432,25972.0
2021-09-28 12:05:00,225.23,225.61,225.06,225.44,31168.0,218.9432,219.3126,218.778,219.1474,31168.0
2021-09-28 12:10:00,225.4,225.78,225.29,225.68,60540.0,219.1085,219.4779,219.0015,219.3807,60540.0
2021-09-28 12:15:00,225.69,226.1,225.68,225.96,35473.0,219.3904,219.7889,219.3807,219.6528,35473.0
2021-09-28 12:20:00,225.98,226.12,225.75,225.98,25713.0,219.6723,219.8084,219.4487,219.6723,25713.0
2021-09-28 12:25:00,225.91,226.17,225.91,226.04,29369.0,219.6042,219.857,219.6042,219.7306,29369.0
2021-09-28 12:30:00,226.02,226.04,225.76,225.87,15572.0,219.7112,219.7306,219.4584,219.5654,15572.0
2021-09-28 12:35:00,225.87,226.08,225.83,225.98,25600.0,219.5654,219.7695,219.5265,219.6723,25600.0
2021-09-28 12:40:00,225.93,225.93,225.45,225.45,14058.0,219.6237,219.6237,219.1571,219.1571,14058.0
2021-09-28 12:45:00,225.44,225.55,225.25,225.31,13866.0,219.1474,219.2543,218.9627,219.021,13866.0
2021-09-28 12:50:00,225.27,225.52,225.15,225.33,16084.0,218.9821,219.2251,218.8655,219.0404,16084.0
2021-09-28 12:55:00,225.38,225.47,225.05,225.07,66546.0,219.089,219.1765,218.7682,218.7877,66546.0
2021-09-28 13:00:00,225.08,225.18,224.81,224.96,43964.0,218.7974,218.8946,218.5349,218.6808,43964.0
2021-09-28 13:05:00,224.96,225.13,224.77,225.01,28395.0,218.6808,218.846,218.4961,218.7294,28395.0
2021-09-28 13:10:00,224.96,225.11,224.83,224.93,24568.0,218.6808,218.8266,218.5544,218.6516,24568.0
2021-09-28 13:15:00,224.94,225.03,224.83,224.98,69665.0,218.6613,218.7488,218.5544,218.7002,69665.0
2021-09-28 13:20:00,224.99,225.08,224.87,225.08,34827.0,218.7099,218.7974,218.5933,218.7974,34827.0
2021-09-28 13:25:00,225.12,225.48,225.1,225.26,29730.0,218.8363,219.1862,218.8168,218.9724,29730.0
2021-09-28 13:30:00,225.23,225.26,224.98,224.99,41197.0,218.9432,218.9724,218.7002,218.7099,41197.0
2021-09-28 13:35:00,225.0,225.07,224.78,224.81,62267.0,218.7196,218.7877,218.5058,218.5349,62267.0
2021-09-28 13:40:00,224.84,224.97,224.4,224.4,63381.0,218.5641,218.6905,218.1364,218.1364,63381.0
2021-09-28 13:45:00,224.4,224.54,224.24,224.37,32672.0,218.1364,218.2725,217.9809,218.1072,32672.0
2021-09-28 13:50:00,224.39,224.44,224.05,224.1,31964.0,218.1267,218.1753,217.7962,217.8448,31964.0
2021-09-28 13:55:00,224.06,224.35,224.05,224.24,32728.0,217.8059,218.0878,217.7962,217.9809,32728.0
2021-09-28 14:00:00,224.28,224.45,224.18,224.35,46550.0,218.0197,218.185,217.9225,218.0878,46550.0
2021-09-28 14:05:00,224.37,224.6,224.28,224.39,31642.0,218.1072,218.3308,218.0197,218.1267,31642.0
2021-09-28 14:10:00,224.39,224.41,224.0,224.21,48199.0,218.1267,218.1461,217.7476,217.9517,48199.0
2021-09-28 14:15:00,224.23,224.91,224.23,224.9,41598.0,217.9711,218.6322,217.9711,218.6224,41598.0
2021-09-28 14:20:00,224.91,225.3,224.9,225.22,58340.0,218.6322,219.0113,218.6224,218.9335,58340.0
2021-09-28 14:25:00,225.22,225.48,225.17,225.4,36454.0,218.9335,219.1862,218.8849,219.1085,36454.0
2021-09-28 14:30:00,225.43,225.45,225.03,225.05,31601.0,219.1376,219.1571,218.7488,218.7682,31601.0
2021-09-28 14:35:00,225.09,225.44,224.96,225.41,23810.0,218.8071,219.1474,218.6808,219.1182,23810.0
2021-09-28 14:40:00,225.39,225.9,225.38,225.9,26849.0,219.0988,219.5945,219.089,219.5945,26849.0
2021-09-28 14:45:00,225.87,226.17,225.83,226.03,32128.0,219.5654,219.857,219.5265,219.7209,32128.0
2021-09-28 14:50:00,226.05,226.21,225.92,225.98,40698.0,219.7403,219.8959,219.614,219.6723,40698.0
2021-09-28 14:55:00,226.0,226.3,226.0,226.26,42405.0,219.6917,219.9834,219.6917,219.9445,42405.0
2021-09-28 15:00:00,226.23,226.54,226.12,226.46,33126.0,219.9153,220.2167,219.8084,220.1389,33126.0
2021-09-28 15:05:00,226.47,226.79,226.38,226.63,31909.0,220.1486,220.4597,220.0611,220.3041,31909.0
2021-09-28 15:10:00,226.63,226.83,226.59,226.68,27406.0,220.3041,220.4986,220.2653,220.3527,27406.0
2021-09-28 15:15:00,226.7,226.8,226.51,226.51,32031.0,220.3722,220.4694,220.1875,220.1875,32031.0
2021-09-28 15:20:00,226.52,226.83,226.31,226.34,41838.0,220.1972,220.4986,219.9931,220.0222,41838.0
2021-09-28 15:25:00,226.35,226.37,226.14,226.15,40295.0,220.032,220.0514,219.8278,219.8375,40295.0
2021-09-28 15:30:00,226.11,226.16,225.96,226.02,52374.0,219.7987,219.8473,219.6528,219.7112,52374.0
2021-09-28 15:35:00,226.03,226.34,225.95,226.02,34297.0,219.7209,220.0222,219.6431,219.7112,34297.0
2021-09-28 15:40:00,225.99,226.41,225.94,226.06,29953.0,219.682,220.0903,219.6334,219.7501,29953.0
2021-09-28 15:45:00,226.05,226.21,225.41,225.45,75714.0,219.7403,219.8959,219.1182,219.1571,75714.0
2021-09-28 15:50:00,225.4,225.86,225.18,225.7,84572.0,219.1085,219.5556,218.8946,219.4001,84572.0
2021-09-28 15:55:00,225.73,225.92,225.49,225.58,204399.0,219.4293,219.614,219.196,219.2834,204399.0
2021-09-29 09:30:00,226.8,227.79,226.09,226.9,234722.0,220.4694,221.4318,219.7792,220.5666,234722.0
2021-09-29 09:35:00,226.91,227.17,226.61,226.79,64763.0,220.5763,220.8291,220.2847,220.4597,64763.0
2021-09-29 09:40:00,226.87,227.11,226.74,227.01,39362.0,220.5374,220.7707,220.4111,220.6735,39362.0
2021-09-29 09:45:00,227.05,227.28,226.69,227.25,58692.0,220.7124,220.936,220.3625,220.9068,58692.0
2021-09-29 09:50:00,227.25,228.09,227.11,228.07,73490.0,220.9068,221.7234,220.7707,221.7039,73490.0
2021-09-29 09:55:00,228.07,228.16,227.76,227.95,84433.0,221.7039,221.7914,221.4026,221.5873,84433.0
2021-09-29 10:00:00,228.01,228.4,227.86,228.26,65465.0,221.6456,222.0247,221.4998,221.8886,65465.0
2021-09-29 10:05:00,228.25,228.92,228.08,228.83,67640.0,221.8789,222.5302,221.7137,222.4427,67640.0
2021-09-29 10:10:00,228.85,229.02,228.58,228.7,67582.0,222.4622,222.6274,222.1997,222.3164,67582.0
2021-09-29 10:15:00,228.68,228.81,228.16,228.31,47492.0,222.2969,222.4233,221.7914,221.9372,47492.0
2021-09-29 10:20:00,228.26,228.58,228.22,228.24,34107.0,221.8886,222.1997,221.8498,221.8692,34107.0
2021-09-29 10:25:00,228.27,228.68,228.22,228.33,36199.0,221.8984,222.2969,221.8498,221.9567,36199.0
2021-09-29 10:30:00,228.38,228.41,227.9,227.94,50522.0,222.0053,222.0345,221.5387,221.5776,50522.0
2021-09-29 10:35:00,227.96,228.11,227.73,227.85,41533.0,221.597,221.7428,221.3734,221.4901,41533.0
2021-09-29 10:40:00,227.86,228.12,227.85,228.02,27547.0,221.4998,221.7526,221.4901,221.6553,27547.0
2021-09-29 10:45:00,228.0,228.27,227.72,228.11,27095.0,221.6359,221.8984,221.3637,221.7428,27095.0
2021-09-29 10:50:00,228.05,228.11,227.56,227.67,39563.0,221.6845,221.7428,221.2082,221.3151,39563.0
2021-09-29 10:55:00,227.68,227.7,227.39,227.48,40016.0,221.3248,221.3443,221.0429,221.1304,40016.0
2021-09-29 11:00:00,227.48,227.5,227.05,227.2,33674.0,221.1304,221.1499,220.7124,220.8582,33674.0
2021-09-29 11:05:00,227.25,227.78,227.19,227.65,28618.0,220.9068,221.422,220.8485,221.2957,28618.0
2021-09-29 11:10:00,227.64,227.85,227.57,227.85,166734.0,221.2859,221.4901,221.2179,221.4901,166734.0
2021-09-29 11:15:00,227.84,227.96,227.72,227.79,18615.0,221.4804,221.597,221.3637,221.4318,18615.0
2021-09-29 11:20:00,227.76,227.93,227.68,227.93,21664.0,221.4026,221.5679,221.3248,221.5679,21664.0
2021-09-29 11:25:00,227.94,228.14,227.9,227.96,35439.0,221.5776,221.772,221.5387,221.597,35439.0
2021-09-29 11:30:00,228.0,228.05,227.87,227.99,24132.0,221.6359,221.6845,221.5095,221.6262,24132.0
2021-09-29 11:35:00,227.96,227.96,227.67,227.67,36036.0,221.597,221.597,221.3151,221.3151,36036.0
2021-09-29 11:40:00,227.69,227.89,227.66,227.76,25490.0,221.3346,221.529,221.3054,221.4026,25490.0
2021-09-29 11:45:00,227.75,228.03,227.7,228.03,22471.0,221.3929,221.6651,221.3443,221.6651,22471.0
2021-09-29 11:50:00,228.02,228.25,227.79,227.83,27102.0,221.6553,221.8789,221.4318,221.4706,27102.0
2021-09-29 11:55:00,227.8,228.1,227.72,228.06,23968.0,221.4415,221.7331,221.3637,221.6942,23968.0
2021-09-29 12:00:00,228.09,228.19,227.96,228.07,36544.0,221.7234,221.8206,221.597,221.7039,36544.0
2021-09-29 12:05:00,228.11,228.14,227.81,227.83,20918.0,221.7428,221.772,221.4512,221.4706,20918.0
2021-09-29 12:10:00,227.8,227.8,227.51,227.58,15333.0,221.4415,221.4415,221.1596,221.2276,15333.0
2021-09-29 12:15:00,227.57,227.57,227.22,227.45,16524.0,221.2179,221.2179,220.8777,221.1013,16524.0
2021-09-29 12:20:00,227.48,227.48,227.18,227.29,57236.0,221.1304,221.1304,220.8388,220.9457,57236.0
2021-09-29 12:25:00,227.24,227.48,227.12,227.36,31372.0,220.8971,221.1304,220.7805,221.0138,31372.0
2021-09-29 12:30:00,227.37,227.63,227.34,227.59,61663.0,221.0235,221.2762,220.9943,221.2373,61663.0
2021-09-29 12:35:00,227.62,227.7,227.36,227.63,28222.0,221.2665,221.3443,221.0138,221.2762,28222.0
2021-09-29 12:40:00,227.63,227.86,227.47,227.55,13100.0,221.2762,221.4998,221.1207,221.1985,13100.0
2021-09-29 12:45:00,227.64,227.64,227.41,227.63,12584.0,221.2859,221.2859,221.0624,221.2762,12584.0
2021-09-29 12:50:00,227.56,227.82,227.52,227.75,12503.0,221.2082,221.4609,221.1693,221.3929,12503.0
2021-09-29 12:55:00,227.73,227.81,227.56,227.74,8043.0,221.3734,221.4512,221.2082,221.3832,8043.0
2021-09-29 13:00:00,227.75,227.77,227.5,227.54,7893.0,221.3929,221.4123,221.1499,221.1887,7893.0
2021-09-29 13:05:00,227.53,227.98,227.51,227.97,35120.0,221.179,221.6165,221.1596,221.6067,35120.0
2021-09-29 13:10:00,227.96,228.22,227.69,227.73,28251.0,221.597,221.8498,221.3346,221.3734,28251.0
2021-09-29 13:15:00,227.8,227.91,227.68,227.76,20491.0,221.4415,221.5484,221.3248,221.4026,20491.0
2021-09-29 13:20:00,227.78,227.93,227.7,227.73,18194.0,221.422,221.5679,221.3443,221.3734,18194.0
2021-09-29 13:25:00,227.74,227.75,227.5,227.56,22510.0,221.3832,221.3929,221.1499,221.2082,22510.0
2021-09-29 13:30:00,227.57,227.58,227.27,227.39,25706.0,221.2179,221.2276,220.9263,221.0429,25706.0
2021-09-29 13:35:00,227.34,227.35,227.19,227.23,10347.0,220.9943,221.004,220.8485,220.8874,10347.0
2021-09-29 13:40:00,227.26,227.35,227.07,227.28,17218.0,220.9166,221.004,220.7319,220.936,17218.0
2021-09-29 13:45:00,227.28,227.38,227.17,227.19,14332.0,220.936,221.0332,220.8291,220.8485,14332.0
2021-09-29 13:50:00,227.22,227.4,227.17,227.28,16419.0,220.8777,221.0526,220.8291,220.936,16419.0
2021-09-29 13:55:00,227.28,227.51,227.28,227.51,17572.0,220.936,221.1596,220.936,221.1596,17572.0
2021-09-29 14:00:00,227.46,227.64,227.41,227.53,24031.0,221.111,221.2859,221.0624,221.179,24031.0
2021-09-29 14:05:00,227.54,227.66,227.31,227.6,25511.0,221.1887,221.3054,220.9652,221.2471,25511.0
2021-09-29 14:10:00,227.62,227.84,227.62,227.79,34605.0,221.2665,221.4804,221.2665,221.4318,34605.0
2021-09-29 14:15:00,227.81,227.94,227.74,227.84,26092.0,221.4512,221.5776,221.3832,221.4804,26092.0
2021-09-29 14:20:00,227.84,227.9,227.7,227.76,31214.0,221.4804,221.5387,221.3443,221.4026,31214.0
2021-09-29 14:25:00,227.76,227.88,227.75,227.86,32899.0,221.4026,221.5192,221.3929,221.4998,32899.0
2021-09-29 14:30:00,227.87,228.21,227.84,228.13,30693.0,221.5095,221.84,221.4804,221.7623,30693.0
2021-09-29 14:35:00,228.13,228.13,227.92,227.92,39354.0,221.7623,221.7623,221.5581,221.5581,39354.0
2021-09-29 14:40:00,227.92,228.37,227.92,228.33,22187.0,221.5581,221.9956,221.5581,221.9567,22187.0
2021-09-29 14:45:00,228.33,228.43,228.22,228.27,15049.0,221.9567,222.0539,221.8498,221.8984,15049.0
2021-09-29 14:50:00,228.28,228.6,228.28,228.58,24737.0,221.9081,222.2192,221.9081,222.1997,24737.0
2021-09-29 14:55:00,228.59,228.72,228.49,228.69,36425.0,222.2094,222.3358,222.1122,222.3066,36425.0
2021-09-29 15:00:00,228.72,228.84,228.44,228.45,20779.0,222.3358,222.4525,222.0636,222.0733,20779.0
2021-09-29 15:05:00,228.47,228.66,228.42,228.58,40558.0,222.0928,222.2775,222.0442,222.1997,40558.0
2021-09-29 15:10:00,228.59,228.67,228.49,228.67,15453.0,222.2094,222.2872,222.1122,222.2872,15453.0
2021-09-29 15:15:00,228.63,228.67,228.4,228.41,19393.0,222.2483,222.2872,222.0247,222.0345,19393.0
2021-09-29 15:20:00,228.41,228.43,228.12,228.14,20332.0,222.0345,222.0539,221.7526,221.772,20332.0
2021-09-29 15:25:00,228.14,228.36,228.08,228.09,28327.0,221.772,221.9859,221.7137,221.7234,28327.0
2021-09-29 15:30:00,228.07,228.13,227.95,228.12,35172.0,221.7039,221.7623,221.5873,221.7526,35172.0
2021-09-29 15:35:00,228.15,228.15,227.84,227.89,37240.0,221.7817,221.7817,221.4804,221.529,37240.0
2021-09-29 15:40:00,227.87,227.87,227.56,227.67,47994.0,221.5095,221.5095,221.2082,221.3151,47994.0
2021-09-29 15:45:00,227.65,227.76,227.39,227.42,52615.0,221.2957,221.4026,221.0429,221.0721,52615.0
2021-09-29 15:50:00,227.38,227.41,226.86,226.86,66231.0,221.0332,221.0624,220.5277,220.5277,66231.0
2021-09-29 15:55:00,226.84,227.02,226.55,226.63,256578.0,220.5083,220.6833,220.2264,220.3041,256578.0
2021-09-30 09:30:00,227.58,228.79,227.47,227.8,181213.0,221.2276,222.4038,221.1207,221.4415,181213.0
2021-09-30 09:35:00,227.85,228.33,227.56,227.66,39105.0,221.4901,221.9567,221.2082,221.3054,39105.0
2021-09-30 09:40:00,227.63,227.79,227.18,227.19,51024.0,221.2762,221.4318,220.8388,220.8485,51024.0
2021-09-30 09:45:00,227.24,227.44,227.04,227.32,45933.0,220.8971,221.0915,220.7027,220.9749,45933.0
2021-09-30 09:50:00,227.37,227.54,227.0,227.48,47062.0,221.0235,221.1887,220.6638,221.1304,47062.0
2021-09-30 09:55:00,227.5,227.57,226.81,226.82,36905.0,221.1499,221.2179,220.4791,220.4888,36905.0
2021-09-30 10:00:00,226.81,227.14,226.68,227.0,36693.0,220.4791,220.7999,220.3527,220.6638,36693.0
2021-09-30 10:05:00,226.99,227.06,226.12,226.49,33314.0,220.6541,220.7221,219.8084,220.168,33314.0
2021-09-30 10:10:00,226.49,226.61,226.36,226.36,79772.0,220.168,220.2847,220.0417,220.0417,79772.0
2021-09-30 10:15:00,226.31,226.82,226.29,226.71,47868.0,219.9931,220.4888,219.9736,220.3819,47868.0
2021-09-30 10:20:00,226.75,226.87,225.88,225.93,58797.0,220.4208,220.5374,219.5751,219.6237,58797.0
2021-09-30 10:25:00,225.86,226.35,225.86,226.11,38006.0,219.5556,220.032,219.5556,219.7987,38006.0
2021-09-30 10:30:00,226.08,226.22,225.71,226.08,40375.0,219.7695,219.9056,219.4098,219.7695,40375.0
2021-09-30 10:35:00,226.11,226.23,225.89,225.89,32411.0,219.7987,219.9153,219.5848,219.5848,32411.0
2021-09-30 10:40:00,225.89,225.89,225.4,225.6,58565.0,219.5848,219.5848,219.1085,219.3029,58565.0
2021-09-30 10:45:00,225.59,225.72,225.33,225.45,26647.0,219.2932,219.4195,219.0404,219.1571,26647.0
2021-09-30 10:50:00,225.43,225.57,225.26,225.52,29850.0,219.1376,219.2737,218.9724,219.2251,29850.0
2021-09-30 10:55:00,225.54,225.55,225.21,225.48,29513.0,219.2446,219.2543,218.9238,219.1862,29513.0
2021-09-30 11:00:00,225.43,225.48,225.19,225.25,31130.0,219.1376,219.1862,218.9043,218.9627,31130.0
2021-09-30 11:05:00,225.24,225.51,225.16,225.34,38449.0,218.9529,219.2154,218.8752,219.0501,38449.0
2021-09-30 11:10:00,225.34,225.46,225.29,225.45,49168.0,219.0501,219.1668,219.0015,219.1571,49168.0
2021-09-30 11:15:00,225.48,225.99,225.47,225.89,57622.0,219.1862,219.682,219.1765,219.5848,57622.0
2021-09-30 11:20:00,225.88,225.92,225.63,225.65,29878.0,219.5751,219.614,219.3321,219.3515,29878.0
2021-09-30 11:25:00,225.62,225.76,225.5,225.62,33221.0,219.3223,219.4584,219.2057,219.3223,33221.0
2021-09-30 11:30:00,225.62,225.72,225.16,225.19,49423.0,219.3223,219.4195,218.8752,218.9043,49423.0
2021-09-30 11:35:00,225.21,225.3,224.97,225.08,46207.0,218.9238,219.0113,218.6905,218.7974,46207.0
2021-09-30 11:40:00,225.03,225.03,224.44,224.66,61833.0,218.7488,218.7488,218.1753,218.3891,61833.0
2021-09-30 11:45:00,224.67,224.87,224.37,224.71,43647.0,218.3988,218.5933,218.1072,218.4377,43647.0
2021-09-30 11:50:00,224.7,224.87,224.45,224.81,30632.0,218.428,218.5933,218.185,218.5349,30632.0
2021-09-30 11:55:00,224.8,224.95,224.72,224.88,33237.0,218.5252,218.671,218.4475,218.603,33237.0
2021-09-30 12:00:00,224.92,224.95,224.32,224.43,33736.0,218.6419,218.671,218.0586,218.1655,33736.0
2021-09-30 12:05:00,224.43,224.46,223.8,223.87,77780.0,218.1655,218.1947,217.5531,217.6212,77780.0
2021-09-30 12:10:00,223.91,224.13,223.58,223.9,51771.0,217.6601,217.8739,217.3393,217.6503,51771.0
2021-09-30 12:15:00,223.81,223.96,223.62,223.76,42989.0,217.5629,217.7087,217.3782,217.5143,42989.0
2021-09-30 12:20:00,223.81,224.36,223.81,224.06,42944.0,217.5629,218.0975,217.5629,217.8059,42944.0
2021-09-30 12:25:00,224.08,224.31,223.91,223.97,42613.0,217.8253,218.0489,217.6601,217.7184,42613.0
2021-09-30 12:30:00,223.93,223.97,223.57,223.97,37569.0,217.6795,217.7184,217.3296,217.7184,37569.0
2021-09-30 12:35:00,223.93,224.29,223.81,224.04,41913.0,217.6795,218.0295,217.5629,217.7864,41913.0
2021-09-30 12:40:00,224.01,224.01,223.69,223.72,28925.0,217.7573,217.7573,217.4462,217.4754,28925.0
2021-09-30 12:45:00,223.69,223.92,223.61,223.87,29489.0,217.4462,217.6698,217.3684,217.6212,29489.0
2021-09-30 12:50:00,223.86,223.93,223.5,223.61,38704.0,217.6115,217.6795,217.2615,217.3684,38704.0
2021-09-30 12:55:00,223.59,223.59,223.25,223.36,45885.0,217.349,217.349,217.0185,217.1254,45885.0
2021-09-30 13:00:00,223.36,223.85,223.36,223.85,33389.0,217.1254,217.6017,217.1254,217.6017,33389.0
2021-09-30 13:05:00,223.85,223.88,223.63,223.81,32899.0,217.6017,217.6309,217.3879,217.5629,32899.0
2021-09-30 13:10:00,223.81,224.05,223.81,223.99,40562.0,217.5629,217.7962,217.5629,217.7378,40562.0
2021-09-30 13:15:00,223.98,224.37,223.94,224.37,26924.0,217.7281,218.1072,217.6892,218.1072,26924.0
2021-09-30 13:20:00,224.38,224.53,224.14,224.18,24516.0,218.1169,218.2628,217.8836,217.9225,24516.0
2021-09-30 13:25:00,224.19,224.35,224.05,224.09,23590.0,217.9322,218.0878,217.7962,217.835,23590.0
2021-09-30 13:30:00,224.06,224.13,223.95,224.06,38745.0,217.8059,217.8739,217.6989,217.8059,38745.0
2021-09-30 13:35:00,224.04,224.36,223.94,224.26,14429.0,217.7864,218.0975,217.6892,218.0003,14429.0
2021-09-30 13:40:00,224.25,224.41,224.11,224.2,14400.0,217.9906,218.1461,217.8545,217.942,14400.0
2021-09-30 13:45:00,224.22,224.38,224.15,224.28,14017.0,217.9614,218.1169,217.8934,218.0197,14017.0
2021-09-30 13:50:00,224.32,224.55,224.22,224.55,22407.0,218.0586,218.2822,217.9614,218.2822,22407.0
2021-09-30 13:55:00,224.52,224.58,224.43,224.55,12312.0,218.253,218.3114,218.1655,218.2822,12312.0
2021-09-30 14:00:00,224.54,224.87,224.53,224.71,20951.0,218.2725,218.5933,218.2628,218.4377,20951.0
2021-09-30 14:05:00,224.71,225.17,224.69,225.09,30120.0,218.4377,218.8849,218.4183,218.8071,30120.0
2021-09-30 14:10:00,225.14,225.14,224.87,224.97,54026.0,218.8557,218.8557,218.5933,218.6905,54026.0
2021-09-30 14:15:00,224.97,224.98,224.58,224.58,27947.0,218.6905,218.7002,218.3114,218.3114,27947.0
2021-09-30 14:20:00,224.6,224.67,224.5,224.57,21305.0,218.3308,218.3988,218.2336,218.3016,21305.0
2021-09-30 14:25:00,224.58,224.89,224.53,224.89,22633.0,218.3114,218.6127,218.2628,218.6127,22633.0
2021-09-30 14:30:00,224.86,225.0,224.73,224.99,18490.0,218.5835,218.7196,218.4572,218.7099,18490.0
2021-09-30 14:35:00,224.98,224.98,224.56,224.61,36306.0,218.7002,218.7002,218.2919,218.3405,36306.0
2021-09-30 14:40:00,224.57,225.02,224.57,225.0,41295.0,218.3016,218.7391,218.3016,218.7196,41295.0
2021-09-30 14:45:00,224.97,225.02,224.65,224.75,30717.0,218.6905,218.7391,218.3794,218.4766,30717.0
2021-09-30 14:50:00,224.76,225.02,224.48,224.48,39959.0,218.4863,218.7391,218.2142,218.2142,39959.0
2021-09-30 14:55:00,224.49,224.57,224.18,224.2,41408.0,218.2239,218.3016,217.9225,217.942,41408.0
2021-09-30 15:00:00,224.21,224.47,224.06,224.18,38005.0,217.9517,218.2044,217.8059,217.9225,38005.0
2021-09-30 15:05:00,224.17,224.39,224.17,224.29,40028.0,217.9128,218.1267,217.9128,218.0295,40028.0
2021-09-30 15:10:00,224.31,224.66,224.31,224.63,48978.0,218.0489,218.3891,218.0489,218.36,48978.0
2021-09-30 15:15:00,224.62,224.97,224.56,224.57,47201.0,218.3502,218.6905,218.2919,218.3016,47201.0
2021-09-30 15:20:00,224.58,224.58,224.26,224.27,39122.0,218.3114,218.3114,218.0003,218.01,39122.0
2021-09-30 15:25:00,224.26,224.34,224.12,224.14,62110.0,218.0003,218.0781,217.8642,217.8836,62110.0
2021-09-30 15:30:00,224.11,224.43,224.01,224.33,91567.0,217.8545,218.1655,217.7573,218.0683,91567.0
2021-09-30 15:35:00,224.31,224.31,223.91,223.94,63696.0,218.0489,218.0489,217.6601,217.6892,63696.0
2021-09-30 15:40:00,223.97,224.01,223.52,223.53,88826.0,217.7184,217.7573,217.2809,217.2907,88826.0
2021-09-30 15:45:00,223.57,223.57,223.13,223.21,143883.0,217.3296,217.3296,216.9018,216.9796,143883.0
2021-09-30 15:50:00,223.19,223.3,222.98,223.12,125361.0,216.9602,217.0671,216.756,216.8921,125361.0
2021-09-30 15:55:00,223.13,223.13,222.63,222.63,309430.0,216.9018,216.9018,216.4158,216.4158,309430.0
2021-10-01 09:30:00,224.17,224.75,223.47,224.58,299083.0,217.9128,218.4766,217.2323,218.3114,299083.0
2021-10-01 09:35:00,224.58,225.16,224.47,224.54,120936.0,218.3114,218.8752,218.2044,218.2725,120936.0
2021-10-01 09:40:00,224.59,224.8,224.25,224.28,62947.0,218.3211,218.5252,217.9906,218.0197,62947.0
2021-10-01 09:45:00,224.32,224.35,223.54,223.9,48152.0,218.0586,218.0878,217.3004,217.6503,48152.0
2021-10-01 09:50:00,223.79,224.42,223.61,224.31,26984.0,217.5434,218.1558,217.3684,218.0489,26984.0
2021-10-01 09:55:00,224.23,224.7,224.03,224.7,37924.0,217.9711,218.428,217.7767,218.428,37924.0
2021-10-01 10:00:00,224.77,225.12,224.35,224.53,75531.0,218.4961,218.8363,218.0878,218.2628,75531.0
2021-10-01 10:05:00,224.56,225.23,224.42,225.09,103069.0,218.2919,218.9432,218.1558,218.8071,103069.0
2021-10-01 10:10:00,225.11,225.24,224.83,225.05,42394.0,218.8266,218.9529,218.5544,218.7682,42394.0
2021-10-01 10:15:00,225.01,225.07,223.8,224.1,55032.0,218.7294,218.7877,217.5531,217.8448,55032.0
2021-10-01 10:20:00,224.08,224.19,223.79,223.95,38457.0,217.8253,217.9322,217.5434,217.6989,38457.0
2021-10-01 10:25:00,223.96,224.36,223.93,224.26,32020.0,217.7087,218.0975,217.6795,218.0003,32020.0
2021-10-01 10:30:00,224.18,224.61,224.13,224.6,18418.0,217.9225,218.3405,217.8739,218.3308,18418.0
2021-10-01 10:35:00,224.61,224.86,224.13,224.17,53272.0,218.3405,218.5835,217.8739,217.9128,53272.0
2021-10-01 10:40:00,224.13,224.52,224.0,224.03,26186.0,217.8739,218.253,217.7476,217.7767,26186.0
2021-10-01 10:45:00,224.0,224.35,223.91,224.35,62405.0,217.7476,218.0878,217.6601,218.0878,62405.0
2021-10-01 10:50:00,224.35,224.46,224.24,224.26,59327.0,218.0878,218.1947,217.9809,218.0003,59327.0
2021-10-01 10:55:00,224.24,224.89,224.19,224.87,32922.0,217.9809,218.6127,217.9322,218.5933,32922.0
2021-10-01 11:00:00,224.86,225.28,224.8,225.01,41628.0,218.5835,218.9918,218.5252,218.7294,41628.0
2021-10-01 11:05:00,225.03,225.09,224.57,224.57,19998.0,218.7488,218.8071,218.3016,218.3016,19998.0
2021-10-01 11:10:00,224.59,225.61,224.56,225.55,35120.0,218.3211,219.3126,218.2919,219.2543,35120.0
2021-10-01 11:15:00,225.49,225.57,225.31,225.47,41488.0,219.196,219.2737,219.021,219.1765,41488.0
2021-10-01 11:20:00,225.5,225.55,225.23,225.42,34022.0,219.2057,219.2543,218.9432,219.1279,34022.0
2021-10-01 11:25:00,225.42,225.46,225.11,225.17,25835.0,219.1279,219.1668,218.8266,218.8849,25835.0
2021-10-01 11:30:00,225.21,225.61,225.07,225.58,29863.0,218.9238,219.3126,218.7877,219.2834,29863.0
2021-10-01 11:35:00,225.63,225.85,225.52,225.74,37594.0,219.3321,219.5459,219.2251,219.439,37594.0
2021-10-01 11:40:00,225.75,226.0,225.65,225.9,35410.0,219.4487,219.6917,219.3515,219.5945,35410.0
2021-10-01 11:45:00,225.9,226.2,225.9,226.14,33372.0,219.5945,219.8861,219.5945,219.8278,33372.0
2021-10-01 11:50:00,226.11,226.27,225.92,226.2,122326.0,219.7987,219.9542,219.614,219.8861,122326.0
2021-10-01 11:55:00,226.18,226.19,226.01,226.17,25063.0,219.8667,219.8764,219.7014,219.857,25063.0
2021-10-01 12:00:00,226.2,226.31,226.0,226.29,69754.0,219.8861,219.9931,219.6917,219.9736,69754.0
2021-10-01 12:05:00,226.31,226.71,226.11,226.7,49970.0,219.9931,220.3819,219.7987,220.3722,49970.0
2021-10-01 12:10:00,226.67,226.78,226.37,226.69,49486.0,220.343,220.45,220.0514,220.3625,49486.0
2021-10-01 12:15:00,226.7,226.81,226.54,226.8,46664.0,220.3722,220.4791,220.2167,220.4694,46664.0
2021-10-01 12:20:00,226.8,227.13,226.72,227.11,42173.0,220.4694,220.7902,220.3916,220.7707,42173.0
2021-10-01 12:25:00,227.09,227.72,227.09,227.7,84404.0,220.7513,221.3637,220.7513,221.3443,84404.0
2021-10-01 12:30:00,227.75,227.96,227.57,227.76,62081.0,221.3929,221.597,221.2179,221.4026,62081.0
2021-10-01 12:35:00,227.77,228.14,227.76,228.08,85727.0,221.4123,221.772,221.4026,221.7137,85727.0
2021-10-01 12:40:00,228.08,228.11,227.62,228.0,51052.0,221.7137,221.7428,221.2665,221.6359,51052.0
2021-10-01 12:45:00,228.05,228.05,227.84,227.89,36517.0,221.6845,221.6845,221.4804,221.529,36517.0
2021-10-01 12:50:00,227.91,227.92,227.59,227.75,26858.0,221.5484,221.5581,221.2373,221.3929,26858.0
2021-10-01 12:55:00,227.76,227.9,227.7,227.8,22461.0,221.4026,221.5387,221.3443,221.4415,22461.0
2021-10-01 13:00:00,227.82,228.18,227.61,228.05,41366.0,221.4609,221.8109,221.2568,221.6845,41366.0
2021-10-01 13:05:00,228.04,228.37,227.97,228.36,28180.0,221.6748,221.9956,221.6067,221.9859,28180.0
2021-10-01 13:10:00,228.38,228.53,228.24,228.45,59900.0,222.0053,222.1511,221.8692,222.0733,59900.0
2021-10-01 13:15:00,228.5,228.77,228.41,228.71,47881.0,222.1219,222.3844,222.0345,222.3261,47881.0
2021-10-01 13:20:00,228.69,228.94,228.68,228.84,65946.0,222.3066,222.5497,222.2969,222.4525,65946.0
2021-10-01 13:25:00,228.86,228.91,228.67,228.81,64753.0,222.4719,222.5205,222.2872,222.4233,64753.0
2021-10-01 13:30:00,228.83,228.98,228.7,228.97,48135.0,222.4427,222.5885,222.3164,222.5788,48135.0
2021-10-01 13:35:00,228.98,229.18,228.98,229.09,48052.0,222.5885,222.783,222.5885,222.6955,48052.0
2021-10-01 13:40:00,229.12,229.34,229.08,229.18,49672.0,222.7246,222.9385,222.6858,222.783,49672.0
2021-10-01 13:45:00,229.21,229.72,229.19,229.68,47922.0,222.8121,223.3079,222.7927,223.269,47922.0
2021-10-01 13:50:00,229.66,229.71,229.48,229.67,52865.0,223.2496,223.2982,223.0746,223.2593,52865.0
2021-10-01 13:55:00,229.7,229.7,229.33,229.44,33056.0,223.2884,223.2884,222.9288,223.0357,33056.0
2021-10-01 14:00:00,229.46,229.53,229.32,229.51,49689.0,223.0551,223.1232,222.9191,223.1038,49689.0
2021-10-01 14:05:00,229.52,229.7,229.51,229.65,58608.0,223.1135,223.2884,223.1038,223.2398,58608.0
2021-10-01 14:10:00,229.67,229.95,229.65,229.93,62552.0,223.2593,223.5315,223.2398,223.512,62552.0
2021-10-01 14:15:00,229.96,230.0,229.79,229.84,83785.0,223.5412,223.5801,223.3759,223.4245,83785.0
2021-10-01 14:20:00,229.79,229.95,229.64,229.83,34039.0,223.3759,223.5315,223.2301,223.4148,34039.0
2021-10-01 14:25:00,229.85,230.01,229.83,229.85,54697.0,223.4343,223.5898,223.4148,223.4343,54697.0
2021-10-01 14:30:00,229.84,229.93,229.69,229.78,29020.0,223.4245,223.512,223.2787,223.3662,29020.0
2021-10-01 14:35:00,229.8,229.86,229.71,229.83,34760.0,223.3857,223.444,223.2982,223.4148,34760.0
2021-10-01 14:40:00,229.83,230.01,229.83,229.93,56618.0,223.4148,223.5898,223.4148,223.512,56618.0
2021-10-01 14:45:00,229.95,230.18,229.93,230.18,56735.0,223.5315,223.7551,223.512,223.7551,56735.0
2021-10-01 14:50:00,230.19,230.49,230.08,230.46,50988.0,223.7648,224.0564,223.6578,224.0272,50988.0
2021-10-01 14:55:00,230.44,230.94,230.44,230.82,58144.0,224.0078,224.4938,224.0078,224.3772,58144.0
2021-10-01 15:00:00,230.83,231.36,230.83,231.32,71403.0,224.3869,224.9021,224.3869,224.8632,71403.0
2021-10-01 15:05:00,231.32,231.43,231.09,231.42,64681.0,224.8632,224.9702,224.6397,224.9604,64681.0
2021-10-01 15:10:00,231.37,231.53,231.18,231.4,58719.0,224.9118,225.0674,224.7271,224.941,58719.0
2021-10-01 15:15:00,231.39,231.56,230.98,231.0,65159.0,224.9313,225.0965,224.5327,224.5522,65159.0
2021-10-01 15:20:00,231.02,231.18,230.85,230.88,59764.0,224.5716,224.7271,224.4063,224.4355,59764.0
2021-10-01 15:25:00,230.9,230.91,230.57,230.58,52821.0,224.455,224.4647,224.1342,224.1439,52821.0
2021-10-01 15:30:00,230.54,230.66,230.31,230.66,63042.0,224.105,224.2217,223.8814,224.2217,63042.0
2021-10-01 15:35:00,230.72,230.79,230.54,230.69,70655.0,224.28,224.348,224.105,224.2508,70655.0
2021-10-01 15:40:00,230.7,230.78,230.55,230.71,67192.0,224.2605,224.3383,224.1147,224.2703,67192.0
2021-10-01 15:45:00,230.72,230.83,230.4,230.57,84435.0,224.28,224.3869,223.9689,224.1342,84435.0
2021-10-01 15:50:00,230.57,231.47,230.51,231.17,135401.0,224.1342,225.009,224.0758,224.7174,135401.0
2021-10-01 15:55:00,231.17,231.17,230.32,230.51,347748.0,224.7174,224.7174,223.8911,224.0758,347748.0
2021-10-04 09:30:00,230.0,230.33,229.06,229.06,228577.0,223.5801,223.9009,222.6663,222.6663,228577.0
2021-10-04 09:35:00,229.02,229.19,227.9,228.54,104612.0,222.6274,222.7927,221.5387,222.1608,104612.0
2021-10-04 09:40:00,228.46,228.64,227.62,228.03,60439.0,222.0831,222.258,221.2665,221.6651,60439.0
2021-10-04 09:45:00,228.03,228.12,226.97,227.04,77537.0,221.6651,221.7526,220.6347,220.7027,77537.0
2021-10-04 09:50:00,227.01,227.52,226.56,227.1,77803.0,220.6735,221.1693,220.2361,220.761,77803.0
2021-10-04 09:55:00,227.1,227.18,226.44,226.44,65475.0,220.761,220.8388,220.1194,220.1194,65475.0
2021-10-04 10:00:00,226.43,226.64,225.36,225.38,152309.0,220.1097,220.3139,219.0696,219.089,152309.0
2021-10-04 10:05:00,225.38,225.47,224.78,224.92,85080.0,219.089,219.1765,218.5058,218.6419,85080.0
2021-10-04 10:10:00,224.93,225.02,224.34,224.63,103983.0,218.6516,218.7391,218.0781,218.36,103983.0
2021-10-04 10:15:00,224.62,224.69,223.65,223.68,68710.0,218.3502,218.4183,217.4073,217.4365,68710.0
2021-10-04 10:20:00,223.68,223.94,223.02,223.08,117632.0,217.4365,217.6892,216.7949,216.8532,117632.0
2021-10-04 10:25:00,223.08,223.37,222.75,223.03,111972.0,216.8532,217.1351,216.5324,216.8046,111972.0
2021-10-04 10:30:00,223.0,223.09,222.34,222.46,105310.0,216.7755,216.863,216.1339,216.2505,105310.0
2021-10-04 10:35:00,222.46,222.46,221.53,222.12,182612.0,216.2505,216.2505,215.3465,215.92,182612.0
2021-10-04 10:40:00,222.04,222.88,221.94,222.74,123768.0,215.8423,216.6588,215.7451,216.5227,123768.0
2021-10-04 10:45:00,222.73,223.12,222.63,222.73,126191.0,216.513,216.8921,216.4158,216.513,126191.0
2021-10-04 10:50:00,222.74,222.9,221.71,221.71,105207.0,216.5227,216.6783,215.5215,215.5215,105207.0
2021-10-04 10:55:00,221.75,222.37,221.7,222.32,119012.0,215.5604,216.163,215.5118,216.1144,119012.0
2021-10-04 11:00:00,222.33,222.37,221.32,221.68,96637.0,216.1242,216.163,215.1424,215.4923,96637.0
2021-10-04 11:05:00,221.69,222.43,221.29,222.3,98588.0,215.502,216.2214,215.1132,216.095,98588.0
2021-10-04 11:10:00,222.26,222.67,222.14,222.62,95293.0,216.0561,216.4547,215.9395,216.4061,95293.0
2021-10-04 11:15:00,222.61,222.61,222.06,222.37,86510.0,216.3964,216.3964,215.8617,216.163,86510.0
2021-10-04 11:20:00,222.37,222.49,222.0,222.11,59544.0,216.163,216.2797,215.8034,215.9103,59544.0
2021-10-04 11:25:00,222.11,222.57,222.0,222.41,65410.0,215.9103,216.3575,215.8034,216.2019,65410.0
2021-10-04 11:30:00,222.42,222.52,221.76,221.78,215033.0,216.2117,216.3089,215.5701,215.5895,215033.0
2021-10-04 11:35:00,221.73,221.91,221.31,221.4,93754.0,215.5409,215.7159,215.1326,215.2201,93754.0
2021-10-04 11:40:00,221.34,221.72,221.24,221.58,67562.0,215.1618,215.5312,215.0646,215.3951,67562.0
2021-10-04 11:45:00,221.55,221.69,221.4,221.5,47232.0,215.3659,215.502,215.2201,215.3173,47232.0
2021-10-04 11:50:00,221.53,222.05,221.38,222.0,64209.0,215.3465,215.852,215.2007,215.8034,64209.0
2021-10-04 11:55:00,222.03,222.62,221.74,222.46,93860.0,215.8325,216.4061,215.5506,216.2505,93860.0
2021-10-04 12:00:00,222.49,222.62,222.22,222.22,44260.0,216.2797,216.4061,216.0172,216.0172,44260.0
2021-10-04 12:05:00,222.21,222.66,222.19,222.53,34918.0,216.0075,216.445,215.9881,216.3186,34918.0
2021-10-04 12:10:00,222.52,222.52,222.19,222.34,41122.0,216.3089,216.3089,215.9881,216.1339,41122.0
2021-10-04 12:15:00,222.33,222.58,222.27,222.51,49522.0,216.1242,216.3672,216.0658,216.2991,49522.0
2021-10-04 12:20:00,222.5,222.5,221.85,221.85,42260.0,216.2894,216.2894,215.6576,215.6576,42260.0
2021-10-04 12:25:00,221.87,221.95,221.66,221.85,57258.0,215.677,215.7548,215.4729,215.6576,57258.0
2021-10-04 12:30:00,221.82,222.21,221.79,222.18,54586.0,215.6284,216.0075,215.5992,215.9784,54586.0
2021-10-04 12:35:00,222.16,222.19,221.47,221.51,55858.0,215.9589,215.9881,215.2882,215.3271,55858.0
2021-10-04 12:40:00,221.51,221.51,220.91,220.96,74542.0,215.3271,215.3271,214.7438,214.7924,74542.0
2021-10-04 12:45:00,220.93,221.4,220.84,221.25,86653.0,214.7632,215.2201,214.6758,215.0743,86653.0
2021-10-04 12:50:00,221.25,221.57,220.81,221.56,51456.0,215.0743,215.3854,214.6466,215.3757,51456.0
2021-10-04 12:55:00,221.54,221.69,221.42,221.43,50798.0,215.3562,215.502,215.2396,215.2493,50798.0
2021-10-04 13:00:00,221.42,221.68,221.09,221.56,77285.0,215.2396,215.4923,214.9188,215.3757,77285.0
2021-10-04 13:05:00,221.61,222.46,221.52,222.31,95691.0,215.4243,216.2505,215.3368,216.1047,95691.0
2021-10-04 13:10:00,222.29,223.77,222.25,223.33,193159.0,216.0853,217.524,216.0464,217.0963,193159.0
2021-10-04 13:15:00,223.32,223.32,222.7,222.91,135673.0,217.0865,217.0865,216.4838,216.688,135673.0
2021-10-04 13:20:00,222.9,223.19,222.74,223.08,60113.0,216.6783,216.9602,216.5227,216.8532,60113.0
2021-10-04 13:25:00,223.05,223.19,222.62,222.78,68023.0,216.8241,216.9602,216.4061,216.5616,68023.0
2021-10-04 13:30:00,222.75,223.29,222.74,223.23,48896.0,216.5324,217.0574,216.5227,216.999,48896.0
2021-10-04 13:35:00,223.22,223.63,223.11,223.58,49958.0,216.9893,217.3879,216.8824,217.3393,49958.0
2021-10-04 13:40:00,223.53,223.53,222.94,223.29,51232.0,217.2907,217.2907,216.7171,217.0574,51232.0
2021-10-04 13:45:00,223.27,223.65,223.22,223.6,44428.0,217.0379,217.4073,216.9893,217.3587,44428.0
2021-10-04 13:50:00,223.54,223.63,223.2,223.43,49743.0,217.3004,217.3879,216.9699,217.1935,49743.0
2021-10-04 13:55:00,223.45,223.64,223.32,223.57,28148.0,217.2129,217.3976,217.0865,217.3296,28148.0
2021-10-04 14:00:00,223.54,223.83,223.4,223.65,44103.0,217.3004,217.5823,217.1643,217.4073,44103.0
2021-10-04 14:05:00,223.69,224.08,223.55,224.03,37577.0,217.4462,217.8253,217.3101,217.7767,37577.0
2021-10-04 14:10:00,223.99,224.15,223.71,224.09,50603.0,217.7378,217.8934,217.4656,217.835,50603.0
2021-10-04 14:15:00,224.1,224.5,224.08,224.45,58982.0,217.8448,218.2336,217.8253,218.185,58982.0
2021-10-04 14:20:00,224.49,224.96,224.34,224.76,61423.0,218.2239,218.6808,218.0781,218.4863,61423.0
2021-10-04 14:25:00,224.74,224.83,224.23,224.3,49955.0,218.4669,218.5544,217.9711,218.0392,49955.0
2021-10-04 14:30:00,224.27,224.47,224.13,224.28,50239.0,218.01,218.2044,217.8739,218.0197,50239.0
2021-10-04 14:35:00,224.29,224.57,224.12,224.48,34487.0,218.0295,218.3016,217.8642,218.2142,34487.0
2021-10-04 14:40:00,224.46,224.72,224.36,224.65,30605.0,218.1947,218.4475,218.0975,218.3794,30605.0
2021-10-04 14:45:00,224.63,225.12,224.61,225.08,45250.0,218.36,218.8363,218.3405,218.7974,45250.0
2021-10-04 14:50:00,225.09,225.11,224.66,224.82,40228.0,218.8071,218.8266,218.3891,218.5447,40228.0
2021-10-04 14:55:00,224.84,224.95,224.57,224.76,28145.0,218.5641,218.671,218.3016,218.4863,28145.0
2021-10-04 15:00:00,224.81,225.2,224.69,225.17,34200.0,218.5349,218.9141,218.4183,218.8849,34200.0
2021-10-04 15:05:00,225.18,225.37,225.05,225.19,37920.0,218.8946,219.0793,218.7682,218.9043,37920.0
2021-10-04 15:10:00,225.09,225.09,224.76,224.79,40982.0,218.8071,218.8071,218.4863,218.5155,40982.0
2021-10-04 15:15:00,224.82,224.95,224.54,224.64,68464.0,218.5447,218.671,218.2725,218.3697,68464.0
2021-10-04 15:20:00,224.65,224.66,224.29,224.42,58711.0,218.3794,218.3891,218.0295,218.1558,58711.0
2021-10-04 15:25:00,224.41,224.83,224.36,224.49,53380.0,218.1461,218.5544,218.0975,218.2239,53380.0
2021-10-04 15:30:00,224.51,224.63,224.24,224.28,105936.0,218.2433,218.36,217.9809,218.0197,105936.0
2021-10-04 15:35:00,224.26,224.47,224.15,224.21,82948.0,218.0003,218.2044,217.8934,217.9517,82948.0
2021-10-04 15:40:00,224.2,225.21,224.19,225.0,101037.0,217.942,218.9238,217.9322,218.7196,101037.0
2021-10-04 15:45:00,225.02,225.16,224.65,224.7,76078.0,218.7391,218.8752,218.3794,218.428,76078.0
2021-10-04 15:50:00,224.69,224.69,224.11,224.24,100615.0,218.4183,218.4183,217.8545,217.9809,100615.0
2021-10-04 15:55:00,224.27,224.94,224.19,224.76,284057.0,218.01,218.6613,217.9322,218.4863,284057.0
2021-10-05 09:30:00,225.48,225.93,224.66,224.76,172193.0,219.1862,219.6237,218.3891,218.4863,172193.0
2021-10-05 09:35:00,224.7,225.39,223.92,224.69,64932.0,218.428,219.0988,217.6698,218.4183,64932.0
2021-10-05 09:40:00,224.7,224.8,224.32,224.5,59495.0,218.428,218.5252,218.0586,218.2336,59495.0
2021-10-05 09:45:00,224.51,224.69,223.94,224.34,52490.0,218.2433,218.4183,217.6892,218.0781,52490.0
2021-10-05 09:50:00,224.41,225.07,224.31,224.81,46040.0,218.1461,218.7877,218.0489,218.5349,46040.0
2021-10-05 09:55:00,224.85,225.08,224.54,224.99,60235.0,218.5738,218.7974,218.2725,218.7099,60235.0
2021-10-05 10:00:00,224.98,225.43,224.85,225.02,56013.0,218.7002,219.1376,218.5738,218.7391,56013.0
2021-10-05 10:05:00,225.0,225.24,224.81,225.24,43780.0,218.7196,218.9529,218.5349,218.9529,43780.0
2021-10-05 10:10:00,225.27,225.88,225.2,225.81,70595.0,218.9821,219.5751,218.9141,219.507,70595.0
2021-10-05 10:15:00,225.87,226.21,225.81,226.0,49619.0,219.5654,219.8959,219.507,219.6917,49619.0
2021-10-05 10:20:00,226.05,226.82,226.02,226.61,51046.0,219.7403,220.4888,219.7112,220.2847,51046.0
2021-10-05 10:25:00,226.65,227.19,226.64,227.1,42059.0,220.3236,220.8485,220.3139,220.761,42059.0
2021-10-05 10:30:00,227.15,227.24,226.73,226.74,48253.0,220.8096,220.8971,220.4013,220.4111,48253.0
2021-10-05 10:35:00,226.73,226.91,226.41,226.46,42111.0,220.4013,220.5763,220.0903,220.1389,42111.0
2021-10-05 10:40:00,226.48,226.74,226.46,226.67,28622.0,220.1583,220.4111,220.1389,220.343,28622.0
2021-10-05 10:45:00,226.7,226.93,226.67,226.79,31837.0,220.3722,220.5958,220.343,220.4597,31837.0
2021-10-05 10:50:00,226.77,226.84,226.56,226.69,35784.0,220.4402,220.5083,220.2361,220.3625,35784.0
2021-10-05 10:55:00,226.7,226.85,226.54,226.84,44306.0,220.3722,220.518,220.2167,220.5083,44306.0
2021-10-05 11:00:00,226.83,227.15,226.66,227.09,49423.0,220.4986,220.8096,220.3333,220.7513,49423.0
2021-10-05 11:05:00,227.1,227.38,227.1,227.17,54496.0,220.761,221.0332,220.761,220.8291,54496.0
2021-10-05 11:10:00,227.17,227.37,227.1,227.2,33159.0,220.8291,221.0235,220.761,220.8582,33159.0
2021-10-05 11:15:00,227.22,227.29,227.09,227.15,34006.0,220.8777,220.9457,220.7513,220.8096,34006.0
2021-10-05 11:20:00,227.15,227.31,226.93,226.94,32332.0,220.8096,220.9652,220.5958,220.6055,32332.0
2021-10-05 11:25:00,226.91,226.93,226.65,226.82,45837.0,220.5763,220.5958,220.3236,220.4888,45837.0
2021-10-05 11:30:00,226.81,227.15,226.77,227.05,35306.0,220.4791,220.8096,220.4402,220.7124,35306.0
2021-10-05 11:35:00,227.07,227.2,226.63,226.63,79568.0,220.7319,220.8582,220.3041,220.3041,79568.0
2021-10-05 11:40:00,226.62,226.64,226.22,226.29,40699.0,220.2944,220.3139,219.9056,219.9736,40699.0
2021-10-05 11:45:00,226.27,226.36,226.09,226.2,38855.0,219.9542,220.0417,219.7792,219.8861,38855.0
2021-10-05 11:50:00,226.21,226.55,226.2,226.36,38355.0,219.8959,220.2264,219.8861,220.0417,38355.0
2021-10-05 11:55:00,226.38,226.54,226.12,226.31,108871.0,220.0611,220.2167,219.8084,219.9931,108871.0
2021-10-05 12:00:00,226.29,226.33,225.96,226.09,31954.0,219.9736,220.0125,219.6528,219.7792,31954.0
2021-10-05 12:05:00,226.11,226.44,226.02,226.44,35175.0,219.7987,220.1194,219.7112,220.1194,35175.0
2021-10-05 12:10:00,226.44,226.57,226.06,226.06,20075.0,220.1194,220.2458,219.7501,219.7501,20075.0
2021-10-05 12:15:00,226.1,226.26,226.05,226.18,28849.0,219.7889,219.9445,219.7403,219.8667,28849.0
2021-10-05 12:20:00,226.2,226.29,226.0,226.08,40161.0,219.8861,219.9736,219.6917,219.7695,40161.0
2021-10-05 12:25:00,226.06,226.15,225.98,225.98,42533.0,219.7501,219.8375,219.6723,219.6723,42533.0
2021-10-05 12:30:00,225.97,226.09,225.73,226.08,30133.0,219.6626,219.7792,219.4293,219.7695,30133.0
2021-10-05 12:35:00,226.09,226.1,225.59,225.63,21203.0,219.7792,219.7889,219.2932,219.3321,21203.0
2021-10-05 12:40:00,225.62,225.78,225.58,225.7,37901.0,219.3223,219.4779,219.2834,219.4001,37901.0
2021-10-05 12:45:00,225.7,226.06,225.7,225.89,22811.0,219.4001,219.7501,219.4001,219.5848,22811.0
2021-10-05 12:50:00,225.91,225.96,225.72,225.85,19493.0,219.6042,219.6528,219.4195,219.5459,19493.0
2021-10-05 12:55:00,225.86,225.91,225.67,225.82,13317.0,219.5556,219.6042,219.3709,219.5168,13317.0
2021-10-05 13:00:00,225.82,225.89,225.45,225.5,28428.0,219.5168,219.5848,219.1571,219.2057,28428.0
2021-10-05 13:05:00,225.47,225.58,225.37,225.4,21294.0,219.1765,219.2834,219.0793,219.1085,21294.0
2021-10-05 13:10:00,225.43,225.55,225.33,225.43,22642.0,219.1376,219.2543,219.0404,219.1376,22642.0
2021-10-05 13:15:00,225.4,225.45,225.26,225.31,19085.0,219.1085,219.1571,218.9724,219.021,19085.0
2021-10-05 13:20:00,225.33,225.37,225.18,225.26,22121.0,219.0404,219.0793,218.8946,218.9724,22121.0
2021-10-05 13:25:00,225.26,225.56,225.26,225.42,37171.0,218.9724,219.264,218.9724,219.1279,37171.0
2021-10-05 13:30:00,225.44,225.73,225.43,225.63,28385.0,219.1474,219.4293,219.1376,219.3321,28385.0
2021-10-05 13:35:00,225.64,225.75,225.55,225.73,22705.0,219.3418,219.4487,219.2543,219.4293,22705.0
2021-10-05 13:40:00,225.73,225.89,225.73,225.84,21721.0,219.4293,219.5848,219.4293,219.5362,21721.0
2021-10-05 13:45:00,225.85,225.88,225.54,225.59,12515.0,219.5459,219.5751,219.2446,219.2932,12515.0
2021-10-05 13:50:00,225.61,225.74,225.38,225.38,15661.0,219.3126,219.439,219.089,219.089,15661.0
2021-10-05 13:55:00,225.37,225.45,225.2,225.32,65389.0,219.0793,219.1571,218.9141,219.0307,65389.0
2021-10-05 14:00:00,225.33,225.71,225.32,225.52,65023.0,219.0404,219.4098,219.0307,219.2251,65023.0
2021-10-05 14:05:00,225.55,225.55,225.32,225.46,25813.0,219.2543,219.2543,219.0307,219.1668,25813.0
2021-10-05 14:10:00,225.45,225.51,225.29,225.29,25859.0,219.1571,219.2154,219.0015,219.0015,25859.0
2021-10-05 14:15:00,225.32,225.43,225.25,225.33,28493.0,219.0307,219.1376,218.9627,219.0404,28493.0
2021-10-05 14:20:00,225.35,225.58,225.12,225.55,66869.0,219.0599,219.2834,218.8363,219.2543,66869.0
2021-10-05 14:25:00,225.59,225.69,225.55,225.6,23674.0,219.2932,219.3904,219.2543,219.3029,23674.0
2021-10-05 14:30:00,225.6,225.79,225.57,225.77,45141.0,219.3029,219.4876,219.2737,219.4681,45141.0
2021-10-05 14:35:00,225.79,225.89,225.66,225.78,31414.0,219.4876,219.5848,219.3612,219.4779,31414.0
2021-10-05 14:40:00,225.77,225.78,225.42,225.55,24445.0,219.4681,219.4779,219.1279,219.2543,24445.0
2021-10-05 14:45:00,225.56,225.7,225.52,225.58,32294.0,219.264,219.4001,219.2251,219.2834,32294.0
2021-10-05 14:50:00,225.59,225.72,225.53,225.58,37458.0,219.2932,219.4195,219.2348,219.2834,37458.0
2021-10-05 14:55:00,225.61,225.61,225.38,225.42,47431.0,219.3126,219.3126,219.089,219.1279,47431.0
2021-10-05 15:00:00,225.41,225.52,225.31,225.47,20733.0,219.1182,219.2251,219.021,219.1765,20733.0
2021-10-05 15:05:00,225.46,225.5,225.34,225.39,29252.0,219.1668,219.2057,219.0501,219.0988,29252.0
2021-10-05 15:10:00,225.41,225.46,225.21,225.38,32523.0,219.1182,219.1668,218.9238,219.089,32523.0
2021-10-05 15:15:00,225.37,225.43,225.25,225.27,56035.0,219.0793,219.1376,218.9627,218.9821,56035.0
2021-10-05 15:20:00,225.28,225.29,225.02,225.12,34802.0,218.9918,219.0015,218.7391,218.8363,34802.0
2021-10-05 15:25:00,225.13,225.19,225.02,225.12,42485.0,218.846,218.9043,218.7391,218.8363,42485.0
2021-10-05 15:30:00,225.09,225.4,225.07,225.37,57360.0,218.8071,219.1085,218.7877,219.0793,57360.0
2021-10-05 15:35:00,225.36,225.42,225.17,225.25,48216.0,219.0696,219.1279,218.8849,218.9627,48216.0
2021-10-05 15:40:00,225.25,225.41,225.18,225.22,51646.0,218.9627,219.1182,218.8946,218.9335,51646.0
2021-10-05 15:45:00,225.23,225.28,225.01,225.02,59979.0,218.9432,218.9918,218.7294,218.7391,59979.0
2021-10-05 15:50:00,225.03,225.07,224.55,224.62,107617.0,218.7488,218.7877,218.2822,218.3502,107617.0
2021-10-05 15:55:00,224.61,224.61,224.19,224.28,241744.0,218.3405,218.3405,217.9322,218.0197,241744.0
2021-10-06 09:30:00,222.04,222.96,221.51,222.59,173817.0,215.8423,216.7366,215.3271,216.3769,173817.0
2021-10-06 09:35:00,222.68,223.6,222.57,223.17,55848.0,216.4644,217.3587,216.3575,216.9407,55848.0
2021-10-06 09:40:00,223.26,223.78,223.26,223.78,67378.0,217.0282,217.5337,217.0282,217.5337,67378.0
2021-10-06 09:45:00,223.76,223.82,223.12,223.19,51628.0,217.5143,217.5726,216.8921,216.9602,51628.0
2021-10-06 09:50:00,223.16,223.19,222.35,222.69,51459.0,216.931,216.9602,216.1436,216.4741,51459.0
2021-10-06 09:55:00,222.67,222.71,222.37,222.54,74187.0,216.4547,216.4936,216.163,216.3283,74187.0
2021-10-06 10:00:00,222.54,222.56,221.4,221.51,89542.0,216.3283,216.3477,215.2201,215.3271,89542.0
2021-10-06 10:05:00,221.49,221.89,221.25,221.64,82458.0,215.3076,215.6964,215.0743,215.4534,82458.0
2021-10-06 10:10:00,221.62,222.54,221.44,222.54,95201.0,215.434,216.3283,215.259,216.3283,95201.0
2021-10-06 10:15:00,222.45,222.46,221.94,222.08,76700.0,216.2408,216.2505,215.7451,215.8811,76700.0
2021-10-06 10:20:00,222.08,223.58,222.08,223.45,79185.0,215.8811,217.3393,215.8811,217.2129,79185.0
2021-10-06 10:25:00,223.5,223.94,223.5,223.76,61279.0,217.2615,217.6892,217.2615,217.5143,61279.0
2021-10-06 10:30:00,223.75,224.24,223.56,223.69,54371.0,217.5045,217.9809,217.3198,217.4462,54371.0
2021-10-06 10:35:00,223.7,224.18,223.62,224.16,59299.0,217.4559,217.9225,217.3782,217.9031,59299.0
2021-10-06 10:40:00,224.2,224.47,224.02,224.07,92863.0,217.942,218.2044,217.767,217.8156,92863.0
2021-10-06 10:45:00,224.09,224.32,223.54,224.31,56728.0,217.835,218.0586,217.3004,218.0489,56728.0
2021-10-06 10:50:00,224.37,224.42,223.94,224.29,41873.0,218.1072,218.1558,217.6892,218.0295,41873.0
2021-10-06 10:55:00,224.27,224.27,223.71,223.95,37891.0,218.01,218.01,217.4656,217.6989,37891.0
2021-10-06 11:00:00,223.96,224.26,223.66,223.77,28816.0,217.7087,218.0003,217.417,217.524,28816.0
2021-10-06 11:05:00,223.73,223.94,223.59,223.84,19887.0,217.4851,217.6892,217.349,217.592,19887.0
2021-10-06 11:10:00,223.97,223.98,223.39,223.84,34737.0,217.7184,217.7281,217.1546,217.592,34737.0
2021-10-06 11:15:00,223.79,223.92,223.54,223.58,31267.0,217.5434,217.6698,217.3004,217.3393,31267.0
2021-10-06 11:20:00,223.59,223.59,222.96,222.97,34405.0,217.349,217.349,216.7366,216.7463,34405.0
2021-10-06 11:25:00,222.96,223.29,222.95,223.06,24815.0,216.7366,217.0574,216.7269,216.8338,24815.0
2021-10-06 11:30:00,223.12,223.4,222.89,223.04,25379.0,216.8921,217.1643,216.6685,216.8143,25379.0
2021-10-06 11:35:00,223.04,223.36,222.94,223.36,11505.0,216.8143,217.1254,216.7171,217.1254,11505.0
2021-10-06 11:40:00,223.39,223.43,223.04,223.3,12571.0,217.1546,217.1935,216.8143,217.0671,12571.0
2021-10-06 11:45:00,223.33,223.6,223.21,223.43,20240.0,217.0963,217.3587,216.9796,217.1935,20240.0
2021-10-06 11:50:00,223.5,224.03,223.46,223.99,22097.0,217.2615,217.7767,217.2226,217.7378,22097.0
2021-10-06 11:55:00,223.99,224.35,223.95,224.24,13942.0,217.7378,218.0878,217.6989,217.9809,13942.0
2021-10-06 12:00:00,224.28,224.28,223.7,223.79,27196.0,218.0197,218.0197,217.4559,217.5434,27196.0
2021-10-06 12:05:00,223.78,223.78,223.56,223.56,22344.0,217.5337,217.5337,217.3198,217.3198,22344.0
2021-10-06 12:10:00,223.58,223.83,223.57,223.74,13180.0,217.3393,217.5823,217.3296,217.4948,13180.0
2021-10-06 12:15:00,223.72,224.07,223.62,223.97,13668.0,217.4754,217.8156,217.3782,217.7184,13668.0
2021-10-06 12:20:00,223.99,224.09,223.81,224.07,14290.0,217.7378,217.835,217.5629,217.8156,14290.0
2021-10-06 12:25:00,224.06,224.31,223.81,224.01,16560.0,217.8059,218.0489,217.5629,217.7573,16560.0
2021-10-06 12:30:00,223.99,223.99,223.7,223.79,17401.0,217.7378,217.7378,217.4559,217.5434,17401.0
2021-10-06 12:35:00,223.83,223.91,223.61,223.91,11667.0,217.5823,217.6601,217.3684,217.6601,11667.0
2021-10-06 12:40:00,223.97,224.19,223.97,224.07,20109.0,217.7184,217.9322,217.7184,217.8156,20109.0
2021-10-06 12:45:00,224.11,224.17,223.83,223.87,14617.0,217.8545,217.9128,217.5823,217.6212,14617.0
2021-10-06 12:50:00,223.97,224.04,223.81,223.86,9079.0,217.7184,217.7864,217.5629,217.6115,9079.0
2021-10-06 12:55:00,223.84,224.06,223.78,223.82,9359.0,217.592,217.8059,217.5337,217.5726,9359.0
2021-10-06 13:00:00,223.89,223.93,223.64,223.64,16361.0,217.6406,217.6795,217.3976,217.3976,16361.0
2021-10-06 13:05:00,223.73,223.73,223.31,223.57,18273.0,217.4851,217.4851,217.0768,217.3296,18273.0
2021-10-06 13:10:00,223.59,223.8,223.44,223.8,13293.0,217.349,217.5531,217.2032,217.5531,13293.0
2021-10-06 13:15:00,223.86,223.87,223.73,223.73,12558.0,217.6115,217.6212,217.4851,217.4851,12558.0
2021-10-06 13:20:00,223.76,224.07,223.68,223.93,18952.0,217.5143,217.8156,217.4365,217.6795,18952.0
2021-10-06 13:25:00,223.96,224.36,223.93,224.36,21632.0,217.7087,218.0975,217.6795,218.0975,21632.0
2021-10-06 13:30:00,224.36,224.81,224.27,224.78,52574.0,218.0975,218.5349,218.01,218.5058,52574.0
2021-10-06 13:35:00,224.75,225.1,224.71,225.06,40644.0,218.4766,218.8168,218.4377,218.778,40644.0
2021-10-06 13:40:00,225.03,225.14,224.91,224.99,16757.0,218.7488,218.8557,218.6322,218.7099,16757.0
2021-10-06 13:45:00,225.03,225.25,224.94,225.04,31779.0,218.7488,218.9627,218.6613,218.7585,31779.0
2021-10-06 13:50:00,225.02,225.04,224.54,224.57,20890.0,218.7391,218.7585,218.2725,218.3016,20890.0
2021-10-06 13:55:00,224.55,225.12,224.55,225.12,20293.0,218.2822,218.8363,218.2822,218.8363,20293.0
2021-10-06 14:00:00,225.19,225.41,224.89,225.27,29799.0,218.9043,219.1182,218.6127,218.9821,29799.0
2021-10-06 14:05:00,225.29,225.73,225.12,225.71,35722.0,219.0015,219.4293,218.8363,219.4098,35722.0
2021-10-06 14:10:00,225.73,226.17,225.71,226.09,42042.0,219.4293,219.857,219.4098,219.7792,42042.0
2021-10-06 14:15:00,226.13,226.2,225.93,226.15,25899.0,219.8181,219.8861,219.6237,219.8375,25899.0
2021-10-06 14:20:00,226.17,226.17,225.79,225.79,21355.0,219.857,219.857,219.4876,219.4876,21355.0
2021-10-06 14:25:00,225.85,226.16,225.85,226.15,20924.0,219.5459,219.8473,219.5459,219.8375,20924.0
2021-10-06 14:30:00,226.14,226.26,225.98,226.15,15704.0,219.8278,219.9445,219.6723,219.8375,15704.0
2021-10-06 14:35:00,226.17,226.24,225.99,226.13,16327.0,219.857,219.925,219.682,219.8181,16327.0
2021-10-06 14:40:00,226.13,226.47,226.13,226.36,26944.0,219.8181,220.1486,219.8181,220.0417,26944.0
2021-10-06 14:45:00,226.38,226.49,226.14,226.15,21734.0,220.0611,220.168,219.8278,219.8375,21734.0
2021-10-06 14:50:00,226.21,226.26,225.84,226.11,31355.0,219.8959,219.9445,219.5362,219.7987,31355.0
2021-10-06 14:55:00,226.12,226.17,225.71,225.77,24977.0,219.8084,219.857,219.4098,219.4681,24977.0
2021-10-06 15:00:00,225.75,225.93,225.64,225.64,22627.0,219.4487,219.6237,219.3418,219.3418,22627.0
2021-10-06 15:05:00,225.66,225.94,225.63,225.77,26287.0,219.3612,219.6334,219.3321,219.4681,26287.0
2021-10-06 15:10:00,225.77,226.14,225.66,225.84,22823.0,219.4681,219.8278,219.3612,219.5362,22823.0
2021-10-06 15:15:00,225.86,226.08,225.84,225.93,19851.0,219.5556,219.7695,219.5362,219.6237,19851.0
2021-10-06 15:20:00,225.95,225.96,225.66,225.96,20636.0,219.6431,219.6528,219.3612,219.6528,20636.0
2021-10-06 15:25:00,225.95,226.18,225.93,226.13,21472.0,219.6431,219.8667,219.6237,219.8181,21472.0
2021-10-06 15:30:00,226.11,226.23,225.88,225.96,22237.0,219.7987,219.9153,219.5751,219.6528,22237.0
2021-10-06 15:35:00,225.98,226.06,225.74,225.9,32162.0,219.6723,219.7501,219.439,219.5945,32162.0
2021-10-06 15:40:00,225.93,226.15,225.85,226.15,31846.0,219.6237,219.8375,219.5459,219.8375,31846.0
2021-10-06 15:45:00,226.13,226.41,225.95,226.13,42669.0,219.8181,220.0903,219.6431,219.8181,42669.0
2021-10-06 15:50:00,226.16,226.49,226.15,226.32,81448.0,219.8473,220.168,219.8375,220.0028,81448.0
2021-10-06 15:55:00,226.27,226.62,226.25,226.45,187564.0,219.9542,220.2944,219.9347,220.1292,187564.0
2021-10-07 09:30:00,228.91,230.76,228.49,230.69,209009.0,222.5205,224.3189,222.1122,224.2508,209009.0
2021-10-07 09:35:00,230.68,230.77,229.85,230.11,77873.0,224.2411,224.3286,223.4343,223.687,77873.0
2021-10-07 09:40:00,230.17,230.88,229.9,230.29,176056.0,223.7453,224.4355,223.4829,223.862,176056.0
2021-10-07 09:45:00,230.33,230.33,229.33,229.53,57691.0,223.9009,223.9009,222.9288,223.1232,57691.0
2021-10-07 09:50:00,229.58,230.58,229.49,230.25,51858.0,223.1718,224.1439,223.0843,223.8231,51858.0
2021-10-07 09:55:00,230.27,230.39,229.81,230.05,42757.0,223.8425,223.9592,223.3954,223.6287,42757.0
2021-10-07 10:00:00,230.18,230.77,230.06,230.77,36458.0,223.7551,224.3286,223.6384,224.3286,36458.0
2021-10-07 10:05:00,230.75,230.85,230.47,230.56,47831.0,224.3091,224.4063,224.037,224.1244,47831.0
2021-10-07 10:10:00,230.58,230.72,230.38,230.67,60756.0,224.1439,224.28,223.9495,224.2314,60756.0
2021-10-07 10:15:00,230.72,230.72,230.0,230.21,91928.0,224.28,224.28,223.5801,223.7842,91928.0
2021-10-07 10:20:00,230.23,230.54,230.19,230.26,40442.0,223.8037,224.105,223.7648,223.8328,40442.0
2021-10-07 10:25:00,230.3,230.55,230.06,230.44,41952.0,223.8717,224.1147,223.6384,224.0078,41952.0
2021-10-07 10:30:00,230.49,230.66,230.33,230.56,42999.0,224.0564,224.2217,223.9009,224.1244,42999.0
2021-10-07 10:35:00,230.54,230.6,229.8,229.8,37705.0,224.105,224.1633,223.3857,223.3857,37705.0
2021-10-07 10:40:00,229.86,230.19,229.86,230.05,23933.0,223.444,223.7648,223.444,223.6287,23933.0
2021-10-07 10:45:00,230.05,230.24,229.99,230.24,48377.0,223.6287,223.8134,223.5704,223.8134,48377.0
2021-10-07 10:50:00,230.25,230.51,230.23,230.29,32421.0,223.8231,224.0758,223.8037,223.862,32421.0
2021-10-07 10:55:00,230.32,230.46,230.2,230.36,36945.0,223.8911,224.0272,223.7745,223.93,36945.0
2021-10-07 11:00:00,230.35,230.37,229.74,229.84,31306.0,223.9203,223.9397,223.3273,223.4245,31306.0
2021-10-07 11:05:00,229.82,229.91,229.62,229.62,21883.0,223.4051,223.4926,223.2107,223.2107,21883.0
2021-10-07 11:10:00,229.62,229.63,229.3,229.3,28295.0,223.2107,223.2204,222.8996,222.8996,28295.0
2021-10-07 11:15:00,229.3,230.12,229.28,229.49,40790.0,222.8996,223.6967,222.8802,223.0843,40790.0
2021-10-07 11:20:00,229.48,229.69,229.48,229.62,24181.0,223.0746,223.2787,223.0746,223.2107,24181.0
2021-10-07 11:25:00,229.59,229.69,229.48,229.51,23003.0,223.1815,223.2787,223.0746,223.1038,23003.0
2021-10-07 11:30:00,229.53,229.96,229.51,229.92,47882.0,223.1232,223.5412,223.1038,223.5023,47882.0
2021-10-07 11:35:00,229.93,230.08,229.88,230.05,20813.0,223.512,223.6578,223.4634,223.6287,20813.0
2021-10-07 11:40:00,230.05,230.08,229.9,230.0,20690.0,223.6287,223.6578,223.4829,223.5801,20690.0
2021-10-07 11:45:00,230.04,230.5,230.01,230.36,33555.0,223.619,224.0661,223.5898,223.93,33555.0
2021-10-07 11:50:00,230.38,230.48,230.09,230.48,39027.0,223.9495,224.0467,223.6676,224.0467,39027.0
2021-10-07 11:55:00,230.48,230.61,230.4,230.52,22246.0,224.0467,224.173,223.9689,224.0856,22246.0
2021-10-07 12:00:00,230.55,230.77,230.46,230.75,26787.0,224.1147,224.3286,224.0272,224.3091,26787.0
2021-10-07 12:05:00,230.73,231.01,230.73,230.87,57348.0,224.2897,224.5619,224.2897,224.4258,57348.0
2021-10-07 12:10:00,230.87,231.16,230.79,230.86,30107.0,224.4258,224.7077,224.348,224.4161,30107.0
2021-10-07 12:15:00,230.84,230.94,230.64,230.93,15806.0,224.3966,224.4938,224.2022,224.4841,15806.0
2021-10-07 12:20:00,230.93,230.93,230.69,230.74,12859.0,224.4841,224.4841,224.2508,224.2994,12859.0
2021-10-07 12:25:00,230.75,230.75,230.51,230.58,19313.0,224.3091,224.3091,224.0758,224.1439,19313.0
2021-10-07 12:30:00,230.59,230.72,230.51,230.58,10854.0,224.1536,224.28,224.0758,224.1439,10854.0
2021-10-07 12:35:00,230.58,230.6,230.5,230.52,17325.0,224.1439,224.1633,224.0661,224.0856,17325.0
2021-10-07 12:40:00,230.53,230.58,230.4,230.51,32425.0,224.0953,224.1439,223.9689,224.0758,32425.0
2021-10-07 12:45:00,230.5,230.57,230.45,230.52,22998.0,224.0661,224.1342,224.0175,224.0856,22998.0
2021-10-07 12:50:00,230.51,230.66,230.46,230.63,12803.0,224.0758,224.2217,224.0272,224.1925,12803.0
2021-10-07 12:55:00,230.63,230.7,230.54,230.6,13125.0,224.1925,224.2605,224.105,224.1633,13125.0
2021-10-07 13:00:00,230.58,230.6,230.5,230.57,18227.0,224.1439,224.1633,224.0661,224.1342,18227.0
2021-10-07 13:05:00,230.54,230.58,230.37,230.46,25845.0,224.105,224.1439,223.9397,224.0272,25845.0
2021-10-07 13:10:00,230.44,230.61,230.43,230.59,13058.0,224.0078,224.173,223.9981,224.1536,13058.0
2021-10-07 13:15:00,230.58,230.63,230.41,230.63,15552.0,224.1439,224.1925,223.9786,224.1925,15552.0
2021-10-07 13:20:00,230.6,230.63,230.5,230.59,15337.0,224.1633,224.1925,224.0661,224.1536,15337.0
2021-10-07 13:25:00,230.6,230.8,230.58,230.75,15621.0,224.1633,224.3577,224.1439,224.3091,15621.0
2021-10-07 13:30:00,230.74,230.78,230.6,230.63,24260.0,224.2994,224.3383,224.1633,224.1925,24260.0
2021-10-07 13:35:00,230.63,230.72,230.57,230.69,26649.0,224.1925,224.28,224.1342,224.2508,26649.0
2021-10-07 13:40:00,230.67,230.86,230.64,230.83,14094.0,224.2314,224.4161,224.2022,224.3869,14094.0
2021-10-07 13:45:00,230.85,230.86,230.6,230.6,11968.0,224.4063,224.4161,224.1633,224.1633,11968.0
2021-10-07 13:50:00,230.6,230.83,230.6,230.8,23633.0,224.1633,224.3869,224.1633,224.3577,23633.0
2021-10-07 13:55:00,230.82,230.92,230.81,230.89,13034.0,224.3772,224.4744,224.3675,224.4452,13034.0
2021-10-07 14:00:00,230.86,230.86,230.34,230.47,18724.0,224.4161,224.4161,223.9106,224.037,18724.0
2021-10-07 14:05:00,230.45,230.71,230.44,230.58,23292.0,224.0175,224.2703,224.0078,224.1439,23292.0
2021-10-07 14:10:00,230.56,230.64,230.5,230.55,18261.0,224.1244,224.2022,224.0661,224.1147,18261.0
2021-10-07 14:15:00,230.54,230.58,230.5,230.57,11964.0,224.105,224.1439,224.0661,224.1342,11964.0
2021-10-07 14:20:00,230.54,230.64,230.5,230.6,26270.0,224.105,224.2022,224.0661,224.1633,26270.0
2021-10-07 14:25:00,230.6,230.61,230.36,230.49,23181.0,224.1633,224.173,223.93,224.0564,23181.0
2021-10-07 14:30:00,230.5,230.6,230.4,230.56,19053.0,224.0661,224.1633,223.9689,224.1244,19053.0
2021-10-07 14:35:00,230.56,230.63,230.49,230.61,25737.0,224.1244,224.1925,224.0564,224.173,25737.0
2021-10-07 14:40:00,230.63,230.63,230.25,230.25,19746.0,224.1925,224.1925,223.8231,223.8231,19746.0
2021-10-07 14:45:00,230.22,230.48,230.2,230.46,28934.0,223.7939,224.0467,223.7745,224.0272,28934.0
2021-10-07 14:50:00,230.47,230.52,230.27,230.39,27280.0,224.037,224.0856,223.8425,223.9592,27280.0
2021-10-07 14:55:00,230.36,230.53,230.34,230.37,29649.0,223.93,224.0953,223.9106,223.9397,29649.0
2021-10-07 15:00:00,230.34,230.52,230.18,230.52,20635.0,223.9106,224.0856,223.7551,224.0856,20635.0
2021-10-07 15:05:00,230.6,230.75,230.59,230.63,21710.0,224.1633,224.3091,224.1536,224.1925,21710.0
2021-10-07 15:10:00,230.63,230.63,230.38,230.58,36641.0,224.1925,224.1925,223.9495,224.1439,36641.0
2021-10-07 15:15:00,230.57,230.77,230.5,230.72,22027.0,224.1342,224.3286,224.0661,224.28,22027.0
2021-10-07 15:20:00,230.71,230.8,230.59,230.63,23361.0,224.2703,224.3577,224.1536,224.1925,23361.0
2021-10-07 15:25:00,230.59,230.69,230.5,230.58,21433.0,224.1536,224.2508,224.0661,224.1439,21433.0
2021-10-07 15:30:00,230.55,230.67,230.5,230.52,42879.0,224.1147,224.2314,224.0661,224.0856,42879.0
2021-10-07 15:35:00,230.53,230.58,230.38,230.43,46630.0,224.0953,224.1439,223.9495,223.9981,46630.0
2021-10-07 15:40:00,230.44,230.63,230.31,230.31,43405.0,224.0078,224.1925,223.8814,223.8814,43405.0
2021-10-07 15:45:00,230.31,230.69,230.27,230.68,61633.0,223.8814,224.2508,223.8425,224.2411,61633.0
2021-10-07 15:50:00,230.73,230.8,230.18,230.46,97734.0,224.2897,224.3577,223.7551,224.0272,97734.0
2021-10-07 15:55:00,230.47,230.61,230.0,230.6,306320.0,224.037,224.173,223.5801,224.1633,306320.0
2021-10-08 09:30:00,231.0,231.67,230.98,231.21,144557.0,224.5522,225.2035,224.5327,224.7563,144557.0
2021-10-08 09:35:00,231.21,232.47,231.2,232.34,106211.0,224.7563,225.9811,224.7466,225.8548,106211.0
2021-10-08 09:40:00,232.36,232.74,231.97,232.4,52486.0,225.8742,226.2436,225.4951,225.9131,52486.0
2021-10-08 09:45:00,232.37,232.67,232.08,232.48,64196.0,225.8839,226.1755,225.602,225.9909,64196.0
2021-10-08 09:50:00,232.42,232.42,231.57,231.77,61853.0,225.9325,225.9325,225.1063,225.3007,61853.0
2021-10-08 09:55:00,231.72,231.94,231.38,231.41,30991.0,225.2521,225.4659,224.9216,224.9507,30991.0
2021-10-08 10:00:00,231.43,232.06,231.4,231.71,44010.0,224.9702,225.5826,224.941,225.2423,44010.0
2021-10-08 10:05:00,231.67,231.67,231.23,231.41,41524.0,225.2035,225.2035,224.7757,224.9507,41524.0
2021-10-08 10:10:00,231.42,231.54,231.32,231.42,39804.0,224.9604,225.0771,224.8632,224.9604,39804.0
2021-10-08 10:15:00,231.39,231.64,231.18,231.23,29018.0,224.9313,225.1743,224.7271,224.7757,29018.0
2021-10-08 10:20:00,231.16,231.37,231.14,231.28,33814.0,224.7077,224.9118,224.6883,224.8243,33814.0
2021-10-08 10:25:00,231.25,231.41,231.11,231.24,33069.0,224.7952,224.9507,224.6591,224.7855,33069.0
2021-10-08 10:30:00,231.3,231.76,231.3,231.51,40727.0,224.8438,225.2909,224.8438,225.0479,40727.0
2021-10-08 10:35:00,231.53,232.18,231.53,232.03,37910.0,225.0674,225.6992,225.0674,225.5534,37910.0
2021-10-08 10:40:00,232.09,232.12,231.45,231.68,51687.0,225.6117,225.6409,224.9896,225.2132,51687.0
2021-10-08 10:45:00,231.7,231.74,231.44,231.64,21274.0,225.2326,225.2715,224.9799,225.1743,21274.0
2021-10-08 10:50:00,231.66,232.1,231.58,232.09,42484.0,225.1937,225.6215,225.116,225.6117,42484.0
2021-10-08 10:55:00,232.1,232.13,231.95,231.99,25724.0,225.6215,225.6506,225.4756,225.5145,25724.0
2021-10-08 11:00:00,232.0,232.01,231.43,231.43,66298.0,225.5242,225.534,224.9702,224.9702,66298.0
2021-10-08 11:05:00,231.38,231.79,231.32,231.75,13851.0,224.9216,225.3201,224.8632,225.2812,13851.0
2021-10-08 11:10:00,231.76,231.99,231.71,231.92,13201.0,225.2909,225.5145,225.2423,225.4465,13201.0
2021-10-08 11:15:00,231.93,231.98,231.79,231.96,8884.0,225.4562,225.5048,225.3201,225.4854,8884.0
2021-10-08 11:20:00,231.97,232.01,231.8,231.83,10265.0,225.4951,225.534,225.3298,225.359,10265.0
2021-10-08 11:25:00,231.86,231.86,231.58,231.64,17180.0,225.3882,225.3882,225.116,225.1743,17180.0
2021-10-08 11:30:00,231.59,231.72,231.45,231.53,19129.0,225.1257,225.2521,224.9896,225.0674,19129.0
2021-10-08 11:35:00,231.53,231.6,231.42,231.54,17926.0,225.0674,225.1354,224.9604,225.0771,17926.0
2021-10-08 11:40:00,231.53,231.53,231.36,231.43,11967.0,225.0674,225.0674,224.9021,224.9702,11967.0
2021-10-08 11:45:00,231.42,231.5,231.35,231.44,9034.0,224.9604,225.0382,224.8924,224.9799,9034.0
2021-10-08 11:50:00,231.43,231.55,231.36,231.44,12919.0,224.9702,225.0868,224.9021,224.9799,12919.0
2021-10-08 11:55:00,231.41,231.51,231.3,231.34,13575.0,224.9507,225.0479,224.8438,224.8827,13575.0
2021-10-08 12:00:00,231.35,231.43,231.14,231.36,15811.0,224.8924,224.9702,224.6883,224.9021,15811.0
2021-10-08 12:05:00,231.36,231.49,231.3,231.44,12438.0,224.9021,225.0285,224.8438,224.9799,12438.0
2021-10-08 12:10:00,231.44,231.57,231.31,231.53,18070.0,224.9799,225.1063,224.8535,225.0674,18070.0
2021-10-08 12:15:00,231.52,231.53,231.3,231.35,16669.0,225.0576,225.0674,224.8438,224.8924,16669.0
2021-10-08 12:20:00,231.36,231.38,231.2,231.27,13859.0,224.9021,224.9216,224.7466,224.8146,13859.0
2021-10-08 12:25:00,231.25,231.25,230.95,230.95,14269.0,224.7952,224.7952,224.5036,224.5036,14269.0
2021-10-08 12:30:00,230.99,231.2,230.92,231.14,13629.0,224.5424,224.7466,224.4744,224.6883,13629.0
2021-10-08 12:35:00,231.12,231.43,231.11,231.38,8860.0,224.6688,224.9702,224.6591,224.9216,8860.0
2021-10-08 12:40:00,231.38,231.51,231.37,231.44,8790.0,224.9216,225.0479,224.9118,224.9799,8790.0
2021-10-08 12:45:00,231.44,231.44,231.21,231.22,15002.0,224.9799,224.9799,224.7563,224.766,15002.0
2021-10-08 12:50:00,231.23,231.31,231.18,231.22,11625.0,224.7757,224.8535,224.7271,224.766,11625.0
2021-10-08 12:55:00,231.22,231.28,231.16,231.17,13039.0,224.766,224.8243,224.7077,224.7174,13039.0
2021-10-08 13:00:00,231.18,231.2,231.02,231.02,11729.0,224.7271,224.7466,224.5716,224.5716,11729.0
2021-10-08 13:05:00,231.01,231.05,230.79,230.79,17167.0,224.5619,224.6008,224.348,224.348,17167.0
2021-10-08 13:10:00,230.75,230.97,230.75,230.88,14318.0,224.3091,224.523,224.3091,224.4355,14318.0
2021-10-08 13:15:00,230.87,230.87,230.28,230.37,30859.0,224.4258,224.4258,223.8523,223.9397,30859.0
2021-10-08 13:20:00,230.36,230.48,230.28,230.42,15436.0,223.93,224.0467,223.8523,223.9884,15436.0
2021-10-08 13:25:00,230.42,230.7,230.41,230.6,26002.0,223.9884,224.2605,223.9786,224.1633,26002.0
2021-10-08 13:30:00,230.58,230.68,230.55,230.63,9586.0,224.1439,224.2411,224.1147,224.1925,9586.0
2021-10-08 13:35:00,230.61,230.62,230.32,230.32,54521.0,224.173,224.1828,223.8911,223.8911,54521.0
2021-10-08 13:40:00,230.33,230.44,230.33,230.38,38999.0,223.9009,224.0078,223.9009,223.9495,38999.0
2021-10-08 13:45:00,230.36,230.5,230.34,230.5,6863.0,223.93,224.0661,223.9106,224.0661,6863.0
2021-10-08 13:50:00,230.45,230.49,230.33,230.36,19972.0,224.0175,224.0564,223.9009,223.93,19972.0
2021-10-08 13:55:00,230.34,230.62,230.33,230.57,19014.0,223.9106,224.1828,223.9009,224.1342,19014.0
2021-10-08 14:00:00,230.56,230.75,230.51,230.67,13450.0,224.1244,224.3091,224.0758,224.2314,13450.0
2021-10-08 14:05:00,230.69,230.78,230.59,230.61,16375.0,224.2508,224.3383,224.1536,224.173,16375.0
2021-10-08 14:10:00,230.58,230.6,230.48,230.55,5905.0,224.1439,224.1633,224.0467,224.1147,5905.0
2021-10-08 14:15:00,230.53,230.87,230.47,230.81,16849.0,224.0953,224.4258,224.037,224.3675,16849.0
2021-10-08 14:20:00,230.85,231.04,230.82,231.02,20465.0,224.4063,224.591,224.3772,224.5716,20465.0
2021-10-08 14:25:00,231.07,231.17,231.05,231.17,16228.0,224.6202,224.7174,224.6008,224.7174,16228.0
2021-10-08 14:30:00,231.18,231.26,231.11,231.16,18816.0,224.7271,224.8049,224.6591,224.7077,18816.0
2021-10-08 14:35:00,231.17,231.17,230.9,230.94,19907.0,224.7174,224.7174,224.455,224.4938,19907.0
2021-10-08 14:40:00,230.94,230.94,230.75,230.76,15464.0,224.4938,224.4938,224.3091,224.3189,15464.0
2021-10-08 14:45:00,230.78,230.78,230.59,230.7,18665.0,224.3383,224.3383,224.1536,224.2605,18665.0
2021-10-08 14:50:00,230.7,230.77,230.64,230.64,12148.0,224.2605,224.3286,224.2022,224.2022,12148.0
2021-10-08 14:55:00,230.62,230.75,230.59,230.7,18697.0,224.1828,224.3091,224.1536,224.2605,18697.0
2021-10-08 15:00:00,230.71,230.83,230.67,230.81,12947.0,224.2703,224.3869,224.2314,224.3675,12947.0
2021-10-08 15:05:00,230.81,230.91,230.74,230.87,20319.0,224.3675,224.4647,224.2994,224.4258,20319.0
2021-10-08 15:10:00,230.85,231.01,230.84,230.94,13057.0,224.4063,224.5619,224.3966,224.4938,13057.0
2021-10-08 15:15:00,230.94,230.94,230.77,230.87,12950.0,224.4938,224.4938,224.3286,224.4258,12950.0
2021-10-08 15:20:00,230.85,230.9,230.72,230.74,12237.0,224.4063,224.455,224.28,224.2994,12237.0
2021-10-08 15:25:00,230.77,230.84,230.71,230.77,13660.0,224.3286,224.3966,224.2703,224.3286,13660.0
2021-10-08 15:30:00,230.76,230.86,230.7,230.76,31582.0,224.3189,224.4161,224.2605,224.3189,31582.0
2021-10-08 15:35:00,230.76,230.76,230.45,230.66,29840.0,224.3189,224.3189,224.0175,224.2217,29840.0
2021-10-08 15:40:00,230.64,230.81,230.6,230.62,30725.0,224.2022,224.3675,224.1633,224.1828,30725.0
2021-10-08 15:45:00,230.6,230.63,230.42,230.42,26704.0,224.1633,224.1925,223.9884,223.9884,26704.0
2021-10-08 15:50:00,230.31,230.53,230.18,230.46,57206.0,223.8814,224.0953,223.7551,224.0272,57206.0
2021-10-08 15:55:00,230.45,230.62,230.2,230.33,128937.0,224.0175,224.1828,223.7745,223.9009,128937.0
2021-10-11 09:30:00,230.01,230.32,228.91,229.15,159140.0,223.5898,223.8911,222.5205,222.7538,159140.0
2021-10-11 09:35:00,229.19,229.39,228.79,229.35,40260.0,222.7927,222.9871,222.4038,222.9482,40260.0
2021-10-11 09:40:00,229.31,229.58,229.06,229.42,33953.0,222.9093,223.1718,222.6663,223.0163,33953.0
2021-10-11 09:45:00,229.45,229.86,229.3,229.38,29838.0,223.0454,223.444,222.8996,222.9774,29838.0
2021-10-11 09:50:00,229.4,229.7,229.2,229.22,61185.0,222.9968,223.2884,222.8024,222.8218,61185.0
2021-10-11 09:55:00,229.17,229.66,229.17,229.66,53366.0,222.7732,223.2496,222.7732,223.2496,53366.0
2021-10-11 10:00:00,229.67,230.01,229.62,229.67,25850.0,223.2593,223.5898,223.2107,223.2593,25850.0
2021-10-11 10:05:00,229.69,229.71,229.29,229.31,30557.0,223.2787,223.2982,222.8899,222.9093,30557.0
2021-10-11 10:10:00,229.3,229.48,229.09,229.25,27532.0,222.8996,223.0746,222.6955,222.851,27532.0
2021-10-11 10:15:00,229.25,229.37,229.09,229.29,40148.0,222.851,222.9677,222.6955,222.8899,40148.0
2021-10-11 10:20:00,229.28,229.73,229.28,229.69,26238.0,222.8802,223.3176,222.8802,223.2787,26238.0
2021-10-11 10:25:00,229.75,229.76,229.1,229.37,40797.0,223.3371,223.3468,222.7052,222.9677,40797.0
2021-10-11 10:30:00,229.4,229.46,228.85,228.87,35246.0,222.9968,223.0551,222.4622,222.4816,35246.0
2021-10-11 10:35:00,228.88,229.09,228.76,229.09,40218.0,222.4913,222.6955,222.3747,222.6955,40218.0
2021-10-11 10:40:00,229.1,229.1,228.91,228.98,46970.0,222.7052,222.7052,222.5205,222.5885,46970.0
2021-10-11 10:45:00,229.0,229.0,228.74,228.87,30549.0,222.608,222.608,222.3552,222.4816,30549.0
2021-10-11 10:50:00,228.89,229.15,228.88,229.02,31587.0,222.5011,222.7538,222.4913,222.6274,31587.0
2021-10-11 10:55:00,228.99,229.01,228.71,228.87,55039.0,222.5983,222.6177,222.3261,222.4816,55039.0
2021-10-11 11:00:00,228.86,228.96,228.81,228.91,22264.0,222.4719,222.5691,222.4233,222.5205,22264.0
2021-10-11 11:05:00,228.92,229.06,228.75,228.75,33812.0,222.5302,222.6663,222.365,222.365,33812.0
2021-10-11 11:10:00,228.77,228.92,228.72,228.87,25134.0,222.3844,222.5302,222.3358,222.4816,25134.0
2021-10-11 11:15:00,228.82,228.82,228.17,228.3,43826.0,222.433,222.433,221.8012,221.9275,43826.0
2021-10-11 11:20:00,228.3,228.68,228.3,228.56,30305.0,221.9275,222.2969,221.9275,222.1803,30305.0
2021-10-11 11:25:00,228.58,228.67,228.44,228.51,43601.0,222.1997,222.2872,222.0636,222.1317,43601.0
2021-10-11 11:30:00,228.51,228.66,228.47,228.56,14125.0,222.1317,222.2775,222.0928,222.1803,14125.0
2021-10-11 11:35:00,228.57,228.86,228.51,228.81,23200.0,222.19,222.4719,222.1317,222.4233,23200.0
2021-10-11 11:40:00,228.8,228.97,228.79,228.95,19581.0,222.4136,222.5788,222.4038,222.5594,19581.0
2021-10-11 11:45:00,228.96,229.08,228.84,228.86,21341.0,222.5691,222.6858,222.4525,222.4719,21341.0
2021-10-11 11:50:00,228.86,228.87,228.58,228.71,19359.0,222.4719,222.4816,222.1997,222.3261,19359.0
2021-10-11 11:55:00,228.72,228.84,228.69,228.74,19203.0,222.3358,222.4525,222.3066,222.3552,19203.0
2021-10-11 12:00:00,228.74,228.78,228.43,228.44,22333.0,222.3552,222.3941,222.0539,222.0636,22333.0
2021-10-11 12:05:00,228.45,228.45,228.15,228.42,50157.0,222.0733,222.0733,221.7817,222.0442,50157.0
2021-10-11 12:10:00,228.42,228.46,227.91,228.0,22837.0,222.0442,222.0831,221.5484,221.6359,22837.0
2021-10-11 12:15:00,228.01,228.28,227.94,228.19,37215.0,221.6456,221.9081,221.5776,221.8206,37215.0
2021-10-11 12:20:00,228.17,228.4,228.17,228.4,22426.0,221.8012,222.0247,221.8012,222.0247,22426.0
2021-10-11 12:25:00,228.37,228.52,228.29,228.48,24315.0,221.9956,222.1414,221.9178,222.1025,24315.0
2021-10-11 12:30:00,228.46,228.47,228.3,228.36,15684.0,222.0831,222.0928,221.9275,221.9859,15684.0
2021-10-11 12:35:00,228.36,228.57,228.33,228.47,30366.0,221.9859,222.19,221.9567,222.0928,30366.0
2021-10-11 12:40:00,228.49,228.55,228.4,228.45,20681.0,222.1122,222.1705,222.0247,222.0733,20681.0
2021-10-11 12:45:00,228.43,228.48,228.37,228.37,24667.0,222.0539,222.1025,221.9956,221.9956,24667.0
2021-10-11 12:50:00,228.37,228.38,228.18,228.29,21314.0,221.9956,222.0053,221.8109,221.9178,21314.0
2021-10-11 12:55:00,228.32,228.45,228.28,228.39,13822.0,221.947,222.0733,221.9081,222.015,13822.0
2021-10-11 13:00:00,228.32,228.32,228.0,228.07,21155.0,221.947,221.947,221.6359,221.7039,21155.0
2021-10-11 13:05:00,228.13,228.14,227.85,228.0,25908.0,221.7623,221.772,221.4901,221.6359,25908.0
2021-10-11 13:10:00,228.01,228.21,228.01,228.1,16223.0,221.6456,221.84,221.6456,221.7331,16223.0
2021-10-11 13:15:00,228.09,228.14,227.81,227.81,18852.0,221.7234,221.772,221.4512,221.4512,18852.0
2021-10-11 13:20:00,227.82,227.82,226.84,226.86,91835.0,221.4609,221.4609,220.5083,220.5277,91835.0
2021-10-11 13:25:00,226.87,226.87,226.15,226.27,124401.0,220.5374,220.5374,219.8375,219.9542,124401.0
2021-10-11 13:30:00,226.24,226.34,226.06,226.24,62391.0,219.925,220.0222,219.7501,219.925,62391.0
2021-10-11 13:35:00,226.23,226.6,226.2,226.51,41419.0,219.9153,220.275,219.8861,220.1875,41419.0
2021-10-11 13:40:00,226.46,226.6,226.4,226.42,21515.0,220.1389,220.275,220.0806,220.1,21515.0
2021-10-11 13:45:00,226.38,226.43,226.06,226.2,33378.0,220.0611,220.1097,219.7501,219.8861,33378.0
2021-10-11 13:50:00,226.17,226.43,226.14,226.42,40326.0,219.857,220.1097,219.8278,220.1,40326.0
2021-10-11 13:55:00,226.38,226.41,226.19,226.19,40939.0,220.0611,220.0903,219.8764,219.8764,40939.0
2021-10-11 14:00:00,226.17,226.24,226.07,226.23,40796.0,219.857,219.925,219.7598,219.9153,40796.0
2021-10-11 14:05:00,226.23,226.64,226.21,226.56,74553.0,219.9153,220.3139,219.8959,220.2361,74553.0
2021-10-11 14:10:00,226.59,226.65,226.43,226.56,31725.0,220.2653,220.3236,220.1097,220.2361,31725.0
2021-10-11 14:15:00,226.55,226.66,226.35,226.37,34590.0,220.2264,220.3333,220.032,220.0514,34590.0
2021-10-11 14:20:00,226.39,226.39,225.98,226.01,49702.0,220.0708,220.0708,219.6723,219.7014,49702.0
2021-10-11 14:25:00,226.05,226.19,226.01,226.18,13636.0,219.7403,219.8764,219.7014,219.8667,13636.0
2021-10-11 14:30:00,226.2,226.27,225.95,226.1,38593.0,219.8861,219.9542,219.6431,219.7889,38593.0
2021-10-11 14:35:00,226.09,226.1,225.86,225.95,22205.0,219.7792,219.7889,219.5556,219.6431,22205.0
2021-10-11 14:40:00,225.99,226.26,225.97,226.08,23025.0,219.682,219.9445,219.6626,219.7695,23025.0
2021-10-11 14:45:00,226.11,226.25,226.1,226.17,19521.0,219.7987,219.9347,219.7889,219.857,19521.0
2021-10-11 14:50:00,226.18,226.21,225.95,226.08,17133.0,219.8667,219.8959,219.6431,219.7695,17133.0
2021-10-11 14:55:00,226.05,226.33,226.01,226.11,34303.0,219.7403,220.0125,219.7014,219.7987,34303.0
2021-10-11 15:00:00,226.14,226.19,225.98,226.07,23786.0,219.8278,219.8764,219.6723,219.7598,23786.0
2021-10-11 15:05:00,226.06,226.09,225.6,225.65,50095.0,219.7501,219.7792,219.3029,219.3515,50095.0
2021-10-11 15:10:00,225.69,225.8,225.58,225.74,53656.0,219.3904,219.4973,219.2834,219.439,53656.0
2021-10-11 15:15:00,225.75,225.76,225.55,225.7,73612.0,219.4487,219.4584,219.2543,219.4001,73612.0
2021-10-11 15:20:00,225.7,225.83,225.6,225.68,45337.0,219.4001,219.5265,219.3029,219.3807,45337.0
2021-10-11 15:25:00,225.69,225.75,225.36,225.37,41213.0,219.3904,219.4487,219.0696,219.0793,41213.0
2021-10-11 15:30:00,225.38,225.4,225.03,225.05,91217.0,219.089,219.1085,218.7488,218.7682,91217.0
2021-10-11 15:35:00,225.05,225.08,224.87,224.99,110197.0,218.7682,218.7974,218.5933,218.7099,110197.0
2021-10-11 15:40:00,224.98,225.18,224.95,225.16,80297.0,218.7002,218.8946,218.671,218.8752,80297.0
2021-10-11 15:45:00,225.16,225.44,225.05,225.44,81469.0,218.8752,219.1474,218.7682,219.1474,81469.0
2021-10-11 15:50:00,225.46,225.46,224.91,225.1,104563.0,219.1668,219.1668,218.6322,218.8168,104563.0
2021-10-11 15:55:00,225.11,225.24,224.94,225.05,221890.0,218.8266,218.9529,218.6613,218.7682,221890.0
2021-10-12 09:30:00,225.56,226.0,224.81,225.54,160154.0,219.264,219.6917,218.5349,219.2446,160154.0
2021-10-12 09:35:00,225.59,226.22,225.08,225.1,97350.0,219.2932,219.9056,218.7974,218.8168,97350.0
2021-10-12 09:40:00,225.1,225.5,224.16,224.27,91683.0,218.8168,219.2057,217.9031,218.01,91683.0
2021-10-12 09:45:00,224.21,224.21,223.3,223.58,87828.0,217.9517,217.9517,217.0671,217.3393,87828.0
2021-10-12 09:50:00,223.49,224.07,223.41,223.56,48401.0,217.2518,217.8156,217.174,217.3198,48401.0
2021-10-12 09:55:00,223.51,223.8,223.09,223.1,102873.0,217.2712,217.5531,216.863,216.8727,102873.0
2021-10-12 10:00:00,223.14,223.87,223.11,223.55,46473.0,216.9116,217.6212,216.8824,217.3101,46473.0
2021-10-12 10:05:00,223.52,223.78,223.34,223.44,59420.0,217.2809,217.5337,217.106,217.2032,59420.0
2021-10-12 10:10:00,223.44,223.78,223.38,223.73,38217.0,217.2032,217.5337,217.1449,217.4851,38217.0
2021-10-12 10:15:00,223.74,224.04,222.93,223.16,84144.0,217.4948,217.7864,216.7074,216.931,84144.0
2021-10-12 10:20:00,223.16,223.42,222.92,223.19,141726.0,216.931,217.1837,216.6977,216.9602,141726.0
2021-10-12 10:25:00,223.23,223.9,223.23,223.81,58302.0,216.999,217.6503,216.999,217.5629,58302.0
2021-10-12 10:30:00,223.85,224.01,223.4,223.89,38676.0,217.6017,217.7573,217.1643,217.6406,38676.0
2021-10-12 10:35:00,223.93,224.15,223.66,223.87,38531.0,217.6795,217.8934,217.417,217.6212,38531.0
2021-10-12 10:40:00,223.87,224.17,223.8,223.84,42239.0,217.6212,217.9128,217.5531,217.592,42239.0
2021-10-12 10:45:00,223.84,224.54,223.84,224.32,36414.0,217.592,218.2725,217.592,218.0586,36414.0
2021-10-12 10:50:00,224.36,224.54,224.05,224.19,43833.0,218.0975,218.2725,217.7962,217.9322,43833.0
2021-10-12 10:55:00,224.2,224.29,223.92,223.92,45299.0,217.942,218.0295,217.6698,217.6698,45299.0
2021-10-12 11:00:00,223.96,224.63,223.95,224.5,95044.0,217.7087,218.36,217.6989,218.2336,95044.0
2021-10-12 11:05:00,224.52,224.9,224.51,224.72,31268.0,218.253,218.6224,218.2433,218.4475,31268.0
2021-10-12 11:10:00,224.76,224.89,224.6,224.64,27161.0,218.4863,218.6127,218.3308,218.3697,27161.0
2021-10-12 11:15:00,224.65,224.74,224.21,224.23,33620.0,218.3794,218.4669,217.9517,217.9711,33620.0
2021-10-12 11:20:00,224.23,224.29,224.03,224.24,18065.0,217.9711,218.0295,217.7767,217.9809,18065.0
2021-10-12 11:25:00,224.25,224.33,223.98,224.19,19916.0,217.9906,218.0683,217.7281,217.9322,19916.0
2021-10-12 11:30:00,224.2,224.43,224.17,224.18,26223.0,217.942,218.1655,217.9128,217.9225,26223.0
2021-10-12 11:35:00,224.26,224.28,223.88,224.05,20539.0,218.0003,218.0197,217.6309,217.7962,20539.0
2021-10-12 11:40:00,224.04,224.15,223.8,223.91,33534.0,217.7864,217.8934,217.5531,217.6601,33534.0
2021-10-12 11:45:00,223.92,224.1,223.82,224.0,47731.0,217.6698,217.8448,217.5726,217.7476,47731.0
2021-10-12 11:50:00,224.02,224.28,223.93,224.22,47558.0,217.767,218.0197,217.6795,217.9614,47558.0
2021-10-12 11:55:00,224.21,224.45,224.15,224.45,31129.0,217.9517,218.185,217.8934,218.185,31129.0
2021-10-12 12:00:00,224.48,225.33,224.46,225.32,40161.0,218.2142,219.0404,218.1947,219.0307,40161.0
2021-10-12 12:05:00,225.33,225.41,225.15,225.15,36551.0,219.0404,219.1182,218.8655,218.8655,36551.0
2021-10-12 12:10:00,225.14,225.31,225.09,225.14,20285.0,218.8557,219.021,218.8071,218.8557,20285.0
2021-10-12 12:15:00,225.12,225.14,224.85,224.85,16189.0,218.8363,218.8557,218.5738,218.5738,16189.0
2021-10-12 12:20:00,224.87,224.98,224.64,224.77,67671.0,218.5933,218.7002,218.3697,218.4961,67671.0
2021-10-12 12:25:00,224.8,224.82,224.56,224.67,19859.0,218.5252,218.5447,218.2919,218.3988,19859.0
2021-10-12 12:30:00,224.71,224.77,224.24,224.29,31501.0,218.4377,218.4961,217.9809,218.0295,31501.0
2021-10-12 12:35:00,224.29,224.39,224.23,224.34,16939.0,218.0295,218.1267,217.9711,218.0781,16939.0
2021-10-12 12:40:00,224.33,224.37,224.23,224.29,16485.0,218.0683,218.1072,217.9711,218.0295,16485.0
2021-10-12 12:45:00,224.29,224.3,224.15,224.23,23887.0,218.0295,218.0392,217.8934,217.9711,23887.0
2021-10-12 12:50:00,224.27,224.34,224.14,224.15,14804.0,218.01,218.0781,217.8836,217.8934,14804.0
2021-10-12 12:55:00,224.17,224.2,223.81,224.13,45354.0,217.9128,217.942,217.5629,217.8739,45354.0
2021-10-12 13:00:00,224.12,224.25,224.06,224.25,14593.0,217.8642,217.9906,217.8059,217.9906,14593.0
2021-10-12 13:05:00,224.23,224.28,224.09,224.14,15432.0,217.9711,218.0197,217.835,217.8836,15432.0
2021-10-12 13:10:00,224.13,224.44,224.13,224.42,13395.0,217.8739,218.1753,217.8739,218.1558,13395.0
2021-10-12 13:15:00,224.41,224.48,224.26,224.45,18839.0,218.1461,218.2142,218.0003,218.185,18839.0
2021-10-12 13:20:00,224.46,224.46,224.09,224.12,21756.0,218.1947,218.1947,217.835,217.8642,21756.0
2021-10-12 13:25:00,224.08,224.43,224.07,224.33,21658.0,217.8253,218.1655,217.8156,218.0683,21658.0
2021-10-12 13:30:00,224.33,224.64,224.26,224.64,16134.0,218.0683,218.3697,218.0003,218.3697,16134.0
2021-10-12 13:35:00,224.61,224.72,224.61,224.69,11255.0,218.3405,218.4475,218.3405,218.4183,11255.0
2021-10-12 13:40:00,224.73,224.73,224.61,224.7,18560.0,218.4572,218.4572,218.3405,218.428,18560.0
2021-10-12 13:45:00,224.7,224.73,224.51,224.55,19835.0,218.428,218.4572,218.2433,218.2822,19835.0
2021-10-12 13:50:00,224.62,224.63,224.25,224.25,38415.0,218.3502,218.36,217.9906,217.9906,38415.0
2021-10-12 13:55:00,224.29,224.32,224.18,224.18,20812.0,218.0295,218.0586,217.9225,217.9225,20812.0
2021-10-12 14:00:00,224.17,224.69,224.09,224.66,23236.0,217.9128,218.4183,217.835,218.3891,23236.0
2021-10-12 14:05:00,224.64,224.84,224.55,224.81,39759.0,218.3697,218.5641,218.2822,218.5349,39759.0
2021-10-12 14:10:00,224.84,225.02,224.78,224.96,17859.0,218.5641,218.7391,218.5058,218.6808,17859.0
2021-10-12 14:15:00,224.95,225.31,224.94,225.08,30570.0,218.671,219.021,218.6613,218.7974,30570.0
2021-10-12 14:20:00,225.08,225.1,224.9,224.96,17767.0,218.7974,218.8168,218.6224,218.6808,17767.0
2021-10-12 14:25:00,224.99,225.01,224.85,224.85,11320.0,218.7099,218.7294,218.5738,218.5738,11320.0
2021-10-12 14:30:00,224.88,224.95,224.75,224.85,10372.0,218.603,218.671,218.4766,218.5738,10372.0
2021-10-12 14:35:00,224.87,224.91,224.61,224.64,11216.0,218.5933,218.6322,218.3405,218.3697,11216.0
2021-10-12 14:40:00,224.64,224.73,224.58,224.62,9842.0,218.3697,218.4572,218.3114,218.3502,9842.0
2021-10-12 14:45:00,224.65,224.66,224.5,224.65,16067.0,218.3794,218.3891,218.2336,218.3794,16067.0
2021-10-12 14:50:00,224.67,224.82,224.62,224.79,12611.0,218.3988,218.5447,218.3502,218.5155,12611.0
2021-10-12 14:55:00,224.85,224.88,224.49,224.56,20429.0,218.5738,218.603,218.2239,218.2919,20429.0
2021-10-12 15:00:00,224.62,224.63,224.33,224.42,13648.0,218.3502,218.36,218.0683,218.1558,13648.0
2021-10-12 15:05:00,224.45,224.53,224.26,224.29,16628.0,218.185,218.2628,218.0003,218.0295,16628.0
2021-10-12 15:10:00,224.32,224.56,224.32,224.49,18172.0,218.0586,218.2919,218.0586,218.2239,18172.0
2021-10-12 15:15:00,224.49,224.55,224.27,224.53,31779.0,218.2239,218.2822,218.01,218.2628,31779.0
2021-10-12 15:20:00,224.5,224.66,224.37,224.58,32398.0,218.2336,218.3891,218.1072,218.3114,32398.0
2021-10-12 15:25:00,224.58,224.69,224.51,224.64,20281.0,218.3114,218.4183,218.2433,218.3697,20281.0
2021-10-12 15:30:00,224.63,224.73,224.49,224.72,56510.0,218.36,218.4572,218.2239,218.4475,56510.0
2021-10-12 15:35:00,224.72,224.84,224.62,224.68,47549.0,218.4475,218.5641,218.3502,218.4086,47549.0
2021-10-12 15:40:00,224.7,224.73,224.04,224.13,44267.0,218.428,218.4572,217.7864,217.8739,44267.0
2021-10-12 15:45:00,224.12,224.13,223.88,224.01,70969.0,217.8642,217.8739,217.6309,217.7573,70969.0
2021-10-12 15:50:00,224.08,224.08,223.65,223.81,95684.0,217.8253,217.8253,217.4073,217.5629,95684.0
2021-10-12 15:55:00,223.79,224.18,223.77,224.05,218360.0,217.5434,217.9225,217.524,217.7962,218360.0
2021-10-13 09:30:00,223.13,225.33,223.13,225.33,154233.0,216.9018,219.0404,216.9018,219.0404,154233.0
2021-10-13 09:35:00,225.32,225.86,224.6,224.78,59044.0,219.0307,219.5556,218.3308,218.5058,59044.0
2021-10-13 09:40:00,224.74,224.75,222.89,223.56,86737.0,218.4669,218.4766,216.6685,217.3198,86737.0
2021-10-13 09:45:00,223.55,224.09,223.15,223.54,52736.0,217.3101,217.835,216.9213,217.3004,52736.0
2021-10-13 09:50:00,223.51,223.87,223.4,223.46,49853.0,217.2712,217.6212,217.1643,217.2226,49853.0
2021-10-13 09:55:00,223.45,224.06,223.31,223.62,42426.0,217.2129,217.8059,217.0768,217.3782,42426.0
2021-10-13 10:00:00,223.59,224.05,223.47,223.96,28534.0,217.349,217.7962,217.2323,217.7087,28534.0
2021-10-13 10:05:00,223.97,224.06,223.82,223.97,34194.0,217.7184,217.8059,217.5726,217.7184,34194.0
2021-10-13 10:10:00,224.0,224.07,223.1,223.27,31277.0,217.7476,217.8156,216.8727,217.0379,31277.0
2021-10-13 10:15:00,223.24,223.45,223.01,223.41,40190.0,217.0088,217.2129,216.7852,217.174,40190.0
2021-10-13 10:20:00,223.43,223.43,222.91,223.04,44910.0,217.1935,217.1935,216.688,216.8143,44910.0
2021-10-13 10:25:00,223.05,223.15,222.48,222.62,38858.0,216.8241,216.9213,216.27,216.4061,38858.0
2021-10-13 10:30:00,222.63,223.1,222.49,223.06,38277.0,216.4158,216.8727,216.2797,216.8338,38277.0
2021-10-13 10:35:00,223.02,223.14,222.73,222.79,24940.0,216.7949,216.9116,216.513,216.5713,24940.0
2021-10-13 10:40:00,222.75,222.97,222.61,222.94,73078.0,216.5324,216.7463,216.3964,216.7171,73078.0
2021-10-13 10:45:00,222.97,223.11,222.69,222.77,31949.0,216.7463,216.8824,216.4741,216.5519,31949.0
2021-10-13 10:50:00,222.73,222.79,222.04,222.06,37881.0,216.513,216.5713,215.8423,215.8617,37881.0
2021-10-13 10:55:00,222.06,222.42,222.03,222.1,46000.0,215.8617,216.2117,215.8325,215.9006,46000.0
2021-10-13 11:00:00,222.09,222.4,222.07,222.33,85373.0,215.8909,216.1922,215.8714,216.1242,85373.0
2021-10-13 11:05:00,222.36,222.51,222.07,222.08,22714.0,216.1533,216.2991,215.8714,215.8811,22714.0
2021-10-13 11:10:00,222.06,222.13,221.81,221.91,56411.0,215.8617,215.9297,215.6187,215.7159,56411.0
2021-10-13 11:15:00,221.91,222.07,221.8,221.83,30692.0,215.7159,215.8714,215.609,215.6381,30692.0
2021-10-13 11:20:00,221.81,221.85,221.33,221.33,40318.0,215.6187,215.6576,215.1521,215.1521,40318.0
2021-10-13 11:25:00,221.35,221.39,221.06,221.2,47874.0,215.1715,215.2104,214.8896,215.0257,47874.0
2021-10-13 11:30:00,221.22,221.46,221.13,221.19,25521.0,215.0451,215.2784,214.9577,215.016,25521.0
2021-10-13 11:35:00,221.17,221.32,220.98,221.3,40010.0,214.9965,215.1424,214.8118,215.1229,40010.0
2021-10-13 11:40:00,221.32,221.64,221.25,221.51,28294.0,215.1424,215.4534,215.0743,215.3271,28294.0
2021-10-13 11:45:00,221.49,221.95,221.32,221.75,69930.0,215.3076,215.7548,215.1424,215.5604,69930.0
2021-10-13 11:50:00,221.73,221.89,221.25,221.32,52721.0,215.5409,215.6964,215.0743,215.1424,52721.0
2021-10-13 11:55:00,221.32,221.38,221.04,221.04,70294.0,215.1424,215.2007,214.8702,214.8702,70294.0
2021-10-13 12:00:00,221.05,221.09,220.58,220.66,116472.0,214.8799,214.9188,214.423,214.5008,116472.0
2021-10-13 12:05:00,220.66,220.73,220.42,220.5,170093.0,214.5008,214.5688,214.2675,214.3452,170093.0
2021-10-13 12:10:00,220.48,220.61,220.08,220.15,162689.0,214.3258,214.4522,213.937,214.005,162689.0
2021-10-13 12:15:00,220.15,220.17,219.44,219.46,309340.0,214.005,214.0245,213.3148,213.3343,309340.0
2021-10-13 12:20:00,219.43,219.44,218.63,218.72,255959.0,213.3051,213.3148,212.5274,212.6149,255959.0
2021-10-13 12:25:00,218.74,219.63,218.67,219.51,239378.0,212.6344,213.4995,212.5663,213.3829,239378.0
2021-10-13 12:30:00,219.5,219.52,219.0,219.41,59739.0,213.3732,213.3926,212.8871,213.2857,59739.0
2021-10-13 12:35:00,219.35,219.44,218.82,219.35,93053.0,213.2273,213.3148,212.7121,213.2273,93053.0
2021-10-13 12:40:00,219.33,219.61,219.3,219.43,29875.0,213.2079,213.4801,213.1787,213.3051,29875.0
2021-10-13 12:45:00,219.43,219.46,218.98,219.2,79706.0,213.3051,213.3343,212.8677,213.0815,79706.0
2021-10-13 12:50:00,219.23,219.24,218.92,219.1,40754.0,213.1107,213.1204,212.8093,212.9843,40754.0
2021-10-13 12:55:00,219.06,219.36,219.04,219.33,21695.0,212.9454,213.2371,212.926,213.2079,21695.0
2021-10-13 13:00:00,219.32,219.67,219.23,219.66,79845.0,213.1982,213.5384,213.1107,213.5287,79845.0
2021-10-13 13:05:00,219.66,219.93,219.64,219.86,41541.0,213.5287,213.7912,213.5093,213.7231,41541.0
2021-10-13 13:10:00,219.84,220.34,219.81,220.21,53534.0,213.7037,214.1897,213.6745,214.0633,53534.0
2021-10-13 13:15:00,220.22,220.7,220.16,220.6,72018.0,214.0731,214.5397,214.0147,214.4425,72018.0
2021-10-13 13:20:00,220.59,220.6,220.36,220.49,46432.0,214.4327,214.4425,214.2092,214.3355,46432.0
2021-10-13 13:25:00,220.52,220.82,220.41,220.75,50750.0,214.3647,214.6563,214.2578,214.5883,50750.0
2021-10-13 13:30:00,220.74,221.24,220.73,220.77,47493.0,214.5785,215.0646,214.5688,214.6077,47493.0
2021-10-13 13:35:00,220.77,221.03,220.66,220.93,35743.0,214.6077,214.8605,214.5008,214.7632,35743.0
2021-10-13 13:40:00,220.94,221.08,220.8,220.88,43185.0,214.773,214.9091,214.6369,214.7146,43185.0
2021-10-13 13:45:00,220.94,221.1,220.88,220.98,25386.0,214.773,214.9285,214.7146,214.8118,25386.0
2021-10-13 13:50:00,221.0,221.24,220.88,221.21,27465.0,214.8313,215.0646,214.7146,215.0354,27465.0
2021-10-13 13:55:00,221.2,221.3,220.98,221.17,23659.0,215.0257,215.1229,214.8118,214.9965,23659.0
2021-10-13 14:00:00,221.16,221.81,221.04,221.34,89445.0,214.9868,215.6187,214.8702,215.1618,89445.0
2021-10-13 14:05:00,221.42,221.6,220.95,221.57,33226.0,215.2396,215.4145,214.7827,215.3854,33226.0
2021-10-13 14:10:00,221.52,221.97,221.28,221.91,25610.0,215.3368,215.7742,215.1035,215.7159,25610.0
2021-10-13 14:15:00,221.91,221.94,221.66,221.74,45543.0,215.7159,215.7451,215.4729,215.5506,45543.0
2021-10-13 14:20:00,221.72,221.93,221.72,221.74,20843.0,215.5312,215.7353,215.5312,215.5506,20843.0
2021-10-13 14:25:00,221.75,221.81,221.53,221.58,26077.0,215.5604,215.6187,215.3465,215.3951,26077.0
2021-10-13 14:30:00,221.56,221.76,221.35,221.39,46784.0,215.3757,215.5701,215.1715,215.2104,46784.0
2021-10-13 14:35:00,221.44,221.83,221.35,221.64,41613.0,215.259,215.6381,215.1715,215.4534,41613.0
2021-10-13 14:40:00,221.66,221.66,221.26,221.47,44660.0,215.4729,215.4729,215.084,215.2882,44660.0
2021-10-13 14:45:00,221.51,221.64,221.44,221.61,32709.0,215.3271,215.4534,215.259,215.4243,32709.0
2021-10-13 14:50:00,221.63,221.82,221.54,221.7,26496.0,215.4437,215.6284,215.3562,215.5118,26496.0
2021-10-13 14:55:00,221.7,221.86,221.67,221.71,30728.0,215.5118,215.6673,215.4826,215.5215,30728.0
2021-10-13 15:00:00,221.68,221.85,221.5,221.55,36451.0,215.4923,215.6576,215.3173,215.3659,36451.0
2021-10-13 15:05:00,221.57,222.13,221.49,222.13,36671.0,215.3854,215.9297,215.3076,215.9297,36671.0
2021-10-13 15:10:00,222.1,222.15,221.73,221.82,39008.0,215.9006,215.9492,215.5409,215.6284,39008.0
2021-10-13 15:15:00,221.81,221.89,221.66,221.74,27109.0,215.6187,215.6964,215.4729,215.5506,27109.0
2021-10-13 15:20:00,221.74,221.86,221.62,221.75,26762.0,215.5506,215.6673,215.434,215.5604,26762.0
2021-10-13 15:25:00,221.74,221.95,221.73,221.82,20203.0,215.5506,215.7548,215.5409,215.6284,20203.0
2021-10-13 15:30:00,221.83,222.11,221.82,222.11,46985.0,215.6381,215.9103,215.6284,215.9103,46985.0
2021-10-13 15:35:00,222.08,222.32,222.08,222.24,39289.0,215.8811,216.1144,215.8811,216.0367,39289.0
2021-10-13 15:40:00,222.23,222.28,221.96,222.02,45525.0,216.027,216.0756,215.7645,215.8228,45525.0
2021-10-13 15:45:00,222.02,222.21,221.92,222.16,47141.0,215.8228,216.0075,215.7256,215.9589,47141.0
2021-10-13 15:50:00,222.14,222.35,222.03,222.25,80713.0,215.9395,216.1436,215.8325,216.0464,80713.0
2021-10-13 15:55:00,222.27,222.53,222.12,222.51,243620.0,216.0658,216.3186,215.92,216.2991,243620.0
2021-10-14 09:30:00,224.12,224.92,223.87,224.78,272237.0,217.8642,218.6419,217.6212,218.5058,272237.0
2021-10-14 09:35:00,224.78,225.24,223.98,224.05,63986.0,218.5058,218.9529,217.7281,217.7962,63986.0
2021-10-14 09:40:00,224.07,224.5,223.91,223.97,48441.0,217.8156,218.2336,217.6601,217.7184,48441.0
2021-10-14 09:45:00,223.92,224.82,223.88,224.79,45449.0,217.6698,218.5447,217.6309,218.5155,45449.0
2021-10-14 09:50:00,224.77,225.1,224.7,225.01,49238.0,218.4961,218.8168,218.428,218.7294,49238.0
2021-10-14 09:55:00,225.0,225.08,224.56,224.68,25147.0,218.7196,218.7974,218.2919,218.4086,25147.0
2021-10-14 10:00:00,224.74,225.44,224.74,225.41,60174.0,218.4669,219.1474,218.4669,219.1182,60174.0
2021-10-14 10:05:00,225.4,225.65,224.84,224.84,51910.0,219.1085,219.3515,218.5641,218.5641,51910.0
2021-10-14 10:10:00,224.87,225.02,224.6,224.76,34132.0,218.5933,218.7391,218.3308,218.4863,34132.0
2021-10-14 10:15:00,224.84,225.23,224.8,224.99,63016.0,218.5641,218.9432,218.5252,218.7099,63016.0
2021-10-14 10:20:00,224.98,225.1,224.27,224.38,91404.0,218.7002,218.8168,218.01,218.1169,91404.0
2021-10-14 10:25:00,224.39,224.52,224.01,224.08,25407.0,218.1267,218.253,217.7573,217.8253,25407.0
2021-10-14 10:30:00,224.09,224.14,223.41,223.43,40782.0,217.835,217.8836,217.174,217.1935,40782.0
2021-10-14 10:35:00,223.41,223.66,223.06,223.55,64724.0,217.174,217.417,216.8338,217.3101,64724.0
2021-10-14 10:40:00,223.57,223.67,223.21,223.28,43479.0,217.3296,217.4268,216.9796,217.0476,43479.0
2021-10-14 10:45:00,223.28,223.91,223.27,223.7,58845.0,217.0476,217.6601,217.0379,217.4559,58845.0
2021-10-14 10:50:00,223.71,223.86,223.49,223.55,44688.0,217.4656,217.6115,217.2518,217.3101,44688.0
2021-10-14 10:55:00,223.53,223.7,223.5,223.59,44646.0,217.2907,217.4559,217.2615,217.349,44646.0
2021-10-14 11:00:00,223.56,224.01,223.52,223.62,66669.0,217.3198,217.7573,217.2809,217.3782,66669.0
2021-10-14 11:05:00,223.63,224.08,223.61,223.97,50536.0,217.3879,217.8253,217.3684,217.7184,50536.0
2021-10-14 11:10:00,223.94,224.14,223.86,223.92,35425.0,217.6892,217.8836,217.6115,217.6698,35425.0
2021-10-14 11:15:00,223.93,224.16,223.85,224.07,43982.0,217.6795,217.9031,217.6017,217.8156,43982.0
2021-10-14 11:20:00,224.12,224.52,224.09,224.41,57488.0,217.8642,218.253,217.835,218.1461,57488.0
2021-10-14 11:25:00,224.42,224.49,224.35,224.38,41327.0,218.1558,218.2239,218.0878,218.1169,41327.0
2021-10-14 11:30:00,224.39,224.45,224.08,224.17,35143.0,218.1267,218.185,217.8253,217.9128,35143.0
2021-10-14 11:35:00,224.17,224.21,223.94,224.17,42713.0,217.9128,217.9517,217.6892,217.9128,42713.0
2021-10-14 11:40:00,224.16,224.21,223.97,224.11,15705.0,217.9031,217.9517,217.7184,217.8545,15705.0
2021-10-14 11:45:00,224.12,224.41,224.11,224.37,22141.0,217.8642,218.1461,217.8545,218.1072,22141.0
2021-10-14 11:50:00,224.37,224.49,224.26,224.35,30278.0,218.1072,218.2239,218.0003,218.0878,30278.0
2021-10-14 11:55:00,224.36,224.64,224.36,224.64,21637.0,218.0975,218.3697,218.0975,218.3697,21637.0
2021-10-14 12:00:00,224.6,224.77,224.52,224.73,33742.0,218.3308,218.4961,218.253,218.4572,33742.0
2021-10-14 12:05:00,224.74,224.84,224.48,224.65,25169.0,218.4669,218.5641,218.2142,218.3794,25169.0
2021-10-14 12:10:00,224.64,224.7,224.47,224.51,22332.0,218.3697,218.428,218.2044,218.2433,22332.0
2021-10-14 12:15:00,224.52,224.54,224.2,224.34,31992.0,218.253,218.2725,217.942,218.0781,31992.0
2021-10-14 12:20:00,224.36,224.43,224.29,224.31,16638.0,218.0975,218.1655,218.0295,218.0489,16638.0
2021-10-14 12:25:00,224.31,224.38,224.28,224.38,17353.0,218.0489,218.1169,218.0197,218.1169,17353.0
2021-10-14 12:30:00,224.4,224.42,224.21,224.32,23745.0,218.1364,218.1558,217.9517,218.0586,23745.0
2021-10-14 12:35:00,224.33,224.4,224.2,224.2,17036.0,218.0683,218.1364,217.942,217.942,17036.0
2021-10-14 12:40:00,224.19,224.23,224.08,224.19,16241.0,217.9322,217.9711,217.8253,217.9322,16241.0
2021-10-14 12:45:00,224.17,224.31,224.12,224.31,16747.0,217.9128,218.0489,217.8642,218.0489,16747.0
2021-10-14 12:50:00,224.32,224.32,224.2,224.28,14538.0,218.0586,218.0586,217.942,218.0197,14538.0
2021-10-14 12:55:00,224.26,224.44,224.25,224.4,21827.0,218.0003,218.1753,217.9906,218.1364,21827.0
2021-10-14 13:00:00,224.39,224.53,224.13,224.15,29043.0,218.1267,218.2628,217.8739,217.8934,29043.0
2021-10-14 13:05:00,224.16,224.29,224.14,224.2,25846.0,217.9031,218.0295,217.8836,217.942,25846.0
2021-10-14 13:10:00,224.18,224.24,224.0,224.02,32020.0,217.9225,217.9809,217.7476,217.767,32020.0
2021-10-14 13:15:00,224.03,224.08,223.95,224.02,37877.0,217.7767,217.8253,217.6989,217.767,37877.0
2021-10-14 13:20:00,224.02,224.16,224.0,224.11,24666.0,217.767,217.9031,217.7476,217.8545,24666.0
2021-10-14 13:25:00,224.12,224.23,224.11,224.17,19594.0,217.8642,217.9711,217.8545,217.9128,19594.0
2021-10-14 13:30:00,224.18,224.47,224.18,224.46,21436.0,217.9225,218.2044,217.9225,218.1947,21436.0
2021-10-14 13:35:00,224.46,224.57,224.3,224.43,62285.0,218.1947,218.3016,218.0392,218.1655,62285.0
2021-10-14 13:40:00,224.43,224.58,224.28,224.58,43193.0,218.1655,218.3114,218.0197,218.3114,43193.0
2021-10-14 13:45:00,224.59,224.8,224.57,224.8,19894.0,218.3211,218.5252,218.3016,218.5252,19894.0
2021-10-14 13:50:00,224.81,224.91,224.69,224.87,24827.0,218.5349,218.6322,218.4183,218.5933,24827.0
2021-10-14 13:55:00,224.88,225.13,224.86,224.87,45885.0,218.603,218.846,218.5835,218.5933,45885.0
2021-10-14 14:00:00,224.87,224.92,224.76,224.77,19376.0,218.5933,218.6419,218.4863,218.4961,19376.0
2021-10-14 14:05:00,224.76,224.8,224.51,224.51,14941.0,218.4863,218.5252,218.2433,218.2433,14941.0
2021-10-14 14:10:00,224.47,224.65,224.46,224.65,23471.0,218.2044,218.3794,218.1947,218.3794,23471.0
2021-10-14 14:15:00,224.66,224.81,224.64,224.8,15679.0,218.3891,218.5349,218.3697,218.5252,15679.0
2021-10-14 14:20:00,224.79,224.84,224.72,224.81,13912.0,218.5155,218.5641,218.4475,218.5349,13912.0
2021-10-14 14:25:00,224.81,224.92,224.8,224.9,18169.0,218.5349,218.6419,218.5252,218.6224,18169.0
2021-10-14 14:30:00,224.9,224.9,224.79,224.81,18377.0,218.6224,218.6224,218.5155,218.5349,18377.0
2021-10-14 14:35:00,224.81,225.04,224.81,225.03,26071.0,218.5349,218.7585,218.5349,218.7488,26071.0
2021-10-14 14:40:00,225.03,225.03,224.92,224.93,16667.0,218.7488,218.7488,218.6419,218.6516,16667.0
2021-10-14 14:45:00,224.94,224.94,224.78,224.89,17976.0,218.6613,218.6613,218.5058,218.6127,17976.0
2021-10-14 14:50:00,224.9,225.17,224.9,225.16,23731.0,218.6224,218.8849,218.6224,218.8752,23731.0
2021-10-14 14:55:00,225.16,225.22,225.06,225.22,32571.0,218.8752,218.9335,218.778,218.9335,32571.0
2021-10-14 15:00:00,225.21,225.21,224.9,224.94,32459.0,218.9238,218.9238,218.6224,218.6613,32459.0
2021-10-14 15:05:00,224.96,224.98,224.91,224.92,22816.0,218.6808,218.7002,218.6322,218.6419,22816.0
2021-10-14 15:10:00,224.92,225.08,224.86,225.08,25587.0,218.6419,218.7974,218.5835,218.7974,25587.0
2021-10-14 15:15:00,225.08,225.09,225.01,225.06,25658.0,218.7974,218.8071,218.7294,218.778,25658.0
2021-10-14 15:20:00,225.03,225.14,225.02,225.03,23296.0,218.7488,218.8557,218.7391,218.7488,23296.0
2021-10-14 15:25:00,225.02,225.35,225.02,225.25,45495.0,218.7391,219.0599,218.7391,218.9627,45495.0
2021-10-14 15:30:00,225.25,225.3,225.11,225.24,28936.0,218.9627,219.0113,218.8266,218.9529,28936.0
2021-10-14 15:35:00,225.25,225.29,224.98,225.02,45076.0,218.9627,219.0015,218.7002,218.7391,45076.0
2021-10-14 15:40:00,225.04,225.15,224.87,225.07,78032.0,218.7585,218.8655,218.5933,218.7877,78032.0
2021-10-14 15:45:00,225.07,225.17,224.96,225.0,37805.0,218.7877,218.8849,218.6808,218.7196,37805.0
2021-10-14 15:50:00,225.0,225.38,224.92,225.2,77762.0,218.7196,219.089,218.6419,218.9141,77762.0
2021-10-14 15:55:00,225.18,225.26,224.96,225.08,177660.0,218.8946,218.9724,218.6808,218.7974,177660.0
2021-10-15 09:30:00,227.22,228.15,226.73,228.07,432369.0,220.8777,221.7817,220.4013,221.7039,432369.0
2021-10-15 09:35:00,228.13,229.34,228.13,229.16,182596.0,221.7623,222.9385,221.7623,222.7635,182596.0
2021-10-15 09:40:00,229.13,229.78,228.76,229.21,120539.0,222.7344,223.3662,222.3747,222.8121,120539.0
2021-10-15 09:45:00,229.22,229.54,228.82,229.51,64085.0,222.8218,223.1329,222.433,223.1038,64085.0
2021-10-15 09:50:00,229.54,230.4,229.51,230.21,137522.0,223.1329,223.9689,223.1038,223.7842,137522.0
2021-10-15 09:55:00,230.23,230.74,229.95,230.08,87750.0,223.8037,224.2994,223.5315,223.6578,87750.0
2021-10-15 10:00:00,230.08,230.12,229.57,229.99,84901.0,223.6578,223.6967,223.1621,223.5704,84901.0
2021-10-15 10:05:00,230.02,230.33,229.94,230.15,97480.0,223.5995,223.9009,223.5217,223.7259,97480.0
2021-10-15 10:10:00,230.18,230.18,229.72,229.78,59186.0,223.7551,223.7551,223.3079,223.3662,59186.0
2021-10-15 10:15:00,229.75,229.93,229.39,229.45,41379.0,223.3371,223.512,222.9871,223.0454,41379.0
2021-10-15 10:20:00,229.42,229.79,229.37,229.65,44993.0,223.0163,223.3759,222.9677,223.2398,44993.0
2021-10-15 10:25:00,229.65,229.66,229.11,229.16,60016.0,223.2398,223.2496,222.7149,222.7635,60016.0
2021-10-15 10:30:00,229.18,229.45,229.18,229.34,51853.0,222.783,223.0454,222.783,222.9385,51853.0
2021-10-15 10:35:00,229.32,229.71,229.21,229.69,25876.0,222.9191,223.2982,222.8121,223.2787,25876.0
2021-10-15 10:40:00,229.75,229.95,229.68,229.74,31246.0,223.3371,223.5315,223.269,223.3273,31246.0
2021-10-15 10:45:00,229.79,230.17,229.79,230.12,35625.0,223.3759,223.7453,223.3759,223.6967,35625.0
2021-10-15 10:50:00,230.16,230.34,229.89,229.92,53672.0,223.7356,223.9106,223.4731,223.5023,53672.0
2021-10-15 10:55:00,229.94,230.0,229.68,229.92,39321.0,223.5217,223.5801,223.269,223.5023,39321.0
2021-10-15 11:00:00,229.91,229.92,229.63,229.73,24035.0,223.4926,223.5023,223.2204,223.3176,24035.0
2021-10-15 11:05:00,229.76,229.77,229.48,229.55,21728.0,223.3468,223.3565,223.0746,223.1426,21728.0
2021-10-15 11:10:00,229.57,229.77,229.51,229.59,20929.0,223.1621,223.3565,223.1038,223.1815,20929.0
2021-10-15 11:15:00,229.6,229.96,229.53,229.92,24104.0,223.1912,223.5412,223.1232,223.5023,24104.0
2021-10-15 11:20:00,229.92,229.96,229.69,229.92,27355.0,223.5023,223.5412,223.2787,223.5023,27355.0
2021-10-15 11:25:00,229.93,229.95,229.62,229.83,43322.0,223.512,223.5315,223.2107,223.4148,43322.0
2021-10-15 11:30:00,229.83,229.9,229.74,229.82,26739.0,223.4148,223.4829,223.3273,223.4051,26739.0
2021-10-15 11:35:00,229.84,229.84,229.53,229.7,34273.0,223.4245,223.4245,223.1232,223.2884,34273.0
2021-10-15 11:40:00,229.76,229.78,229.57,229.65,31180.0,223.3468,223.3662,223.1621,223.2398,31180.0
2021-10-15 11:45:00,229.68,229.8,229.6,229.68,23325.0,223.269,223.3857,223.1912,223.269,23325.0
2021-10-15 11:50:00,229.67,229.82,229.6,229.78,26823.0,223.2593,223.4051,223.1912,223.3662,26823.0
2021-10-15 11:55:00,229.79,229.95,229.75,229.93,26273.0,223.3759,223.5315,223.3371,223.512,26273.0
2021-10-15 12:00:00,229.91,230.29,229.9,230.29,32023.0,223.4926,223.862,223.4829,223.862,32023.0
2021-10-15 12:05:00,230.28,230.48,230.2,230.41,17550.0,223.8523,224.0467,223.7745,223.9786,17550.0
2021-10-15 12:10:00,230.43,230.78,230.41,230.63,31459.0,223.9981,224.3383,223.9786,224.1925,31459.0
2021-10-15 12:15:00,230.64,230.75,230.55,230.57,18936.0,224.2022,224.3091,224.1147,224.1342,18936.0
2021-10-15 12:20:00,230.56,230.57,230.19,230.26,20562.0,224.1244,224.1342,223.7648,223.8328,20562.0
2021-10-15 12:25:00,230.25,230.27,230.1,230.25,17397.0,223.8231,223.8425,223.6773,223.8231,17397.0
2021-10-15 12:30:00,230.26,230.37,230.03,230.08,22334.0,223.8328,223.9397,223.6092,223.6578,22334.0
2021-10-15 12:35:00,230.11,230.16,230.01,230.02,15241.0,223.687,223.7356,223.5898,223.5995,15241.0
2021-10-15 12:40:00,230.04,230.18,230.01,230.14,19121.0,223.619,223.7551,223.5898,223.7162,19121.0
2021-10-15 12:45:00,230.13,230.17,229.94,229.99,23472.0,223.7064,223.7453,223.5217,223.5704,23472.0
2021-10-15 12:50:00,229.99,230.04,229.92,230.0,22564.0,223.5704,223.619,223.5023,223.5801,22564.0
2021-10-15 12:55:00,230.04,230.16,229.97,230.04,30452.0,223.619,223.7356,223.5509,223.619,30452.0
2021-10-15 13:00:00,230.04,230.11,229.86,229.87,22472.0,223.619,223.687,223.444,223.4537,22472.0
2021-10-15 13:05:00,229.88,230.1,229.84,230.04,23812.0,223.4634,223.6773,223.4245,223.619,23812.0
2021-10-15 13:10:00,230.02,230.12,230.01,230.04,11457.0,223.5995,223.6967,223.5898,223.619,11457.0
2021-10-15 13:15:00,230.01,230.04,229.89,229.89,21259.0,223.5898,223.619,223.4731,223.4731,21259.0
2021-10-15 13:20:00,229.87,229.95,229.83,229.85,22601.0,223.4537,223.5315,223.4148,223.4343,22601.0
2021-10-15 13:25:00,229.84,229.97,229.83,229.9,18551.0,223.4245,223.5509,223.4148,223.4829,18551.0
2021-10-15 13:30:00,229.92,230.01,229.79,229.82,12651.0,223.5023,223.5898,223.3759,223.4051,12651.0
2021-10-15 13:35:00,229.84,229.97,229.75,229.91,14123.0,223.4245,223.5509,223.3371,223.4926,14123.0
2021-10-15 13:40:00,229.92,229.99,229.76,229.86,18071.0,223.5023,223.5704,223.3468,223.444,18071.0
2021-10-15 13:45:00,229.86,229.98,229.77,229.84,22424.0,223.444,223.5606,223.3565,223.4245,22424.0
2021-10-15 13:50:00,229.86,229.9,229.76,229.79,11299.0,223.444,223.4829,223.3468,223.3759,11299.0
2021-10-15 13:55:00,229.8,229.86,229.72,229.86,19951.0,223.3857,223.444,223.3079,223.444,19951.0
2021-10-15 14:00:00,229.9,230.14,229.88,230.08,29461.0,223.4829,223.7162,223.4634,223.6578,29461.0
2021-10-15 14:05:00,230.1,230.15,229.99,230.13,23523.0,223.6773,223.7259,223.5704,223.7064,23523.0
2021-10-15 14:10:00,230.14,230.39,230.13,230.25,59905.0,223.7162,223.9592,223.7064,223.8231,59905.0
2021-10-15 14:15:00,230.26,230.3,230.09,230.16,23909.0,223.8328,223.8717,223.6676,223.7356,23909.0
2021-10-15 14:20:00,230.16,230.25,230.11,230.22,33385.0,223.7356,223.8231,223.687,223.7939,33385.0
2021-10-15 14:25:00,230.2,230.45,230.2,230.45,38300.0,223.7745,224.0175,223.7745,224.0175,38300.0
2021-10-15 14:30:00,230.45,230.47,230.22,230.29,35883.0,224.0175,224.037,223.7939,223.862,35883.0
2021-10-15 14:35:00,230.31,230.34,230.15,230.31,29545.0,223.8814,223.9106,223.7259,223.8814,29545.0
2021-10-15 14:40:00,230.32,230.49,230.26,230.4,33012.0,223.8911,224.0564,223.8328,223.9689,33012.0
2021-10-15 14:45:00,230.4,230.42,230.27,230.35,27087.0,223.9689,223.9884,223.8425,223.9203,27087.0
2021-10-15 14:50:00,230.37,230.42,230.31,230.42,23072.0,223.9397,223.9884,223.8814,223.9884,23072.0
2021-10-15 14:55:00,230.4,230.67,230.4,230.65,25970.0,223.9689,224.2314,223.9689,224.2119,25970.0
2021-10-15 15:00:00,230.63,230.67,230.42,230.44,31369.0,224.1925,224.2314,223.9884,224.0078,31369.0
2021-10-15 15:05:00,230.43,230.48,230.27,230.36,47251.0,223.9981,224.0467,223.8425,223.93,47251.0
2021-10-15 15:10:00,230.32,230.65,230.32,230.62,34323.0,223.8911,224.2119,223.8911,224.1828,34323.0
2021-10-15 15:15:00,230.62,230.84,230.59,230.67,28691.0,224.1828,224.3966,224.1536,224.2314,28691.0
2021-10-15 15:20:00,230.66,230.7,230.52,230.7,34955.0,224.2217,224.2605,224.0856,224.2605,34955.0
2021-10-15 15:25:00,230.71,230.82,230.7,230.81,34441.0,224.2703,224.3772,224.2605,224.3675,34441.0
2021-10-15 15:30:00,230.8,230.81,230.58,230.73,47987.0,224.3577,224.3675,224.1439,224.2897,47987.0
2021-10-15 15:35:00,230.74,230.74,230.61,230.73,45019.0,224.2994,224.2994,224.173,224.2897,45019.0
2021-10-15 15:40:00,230.73,230.79,230.64,230.72,65840.0,224.2897,224.348,224.2022,224.28,65840.0
2021-10-15 15:45:00,230.72,230.91,230.69,230.71,92723.0,224.28,224.4647,224.2508,224.2703,92723.0
2021-10-15 15:50:00,230.72,231.0,230.71,230.85,155170.0,224.28,224.5522,224.2703,224.4063,155170.0
2021-10-15 15:55:00,230.87,231.09,230.83,231.0,242093.0,224.4258,224.6397,224.3869,224.5522,242093.0
2021-10-18 09:30:00,230.18,230.27,228.35,228.44,171572.0,223.7551,223.8425,221.9761,222.0636,171572.0
2021-10-18 09:35:00,228.45,229.05,228.14,229.05,44015.0,222.0733,222.6566,221.772,222.6566,44015.0
2021-10-18 09:40:00,229.09,229.43,228.86,228.89,69102.0,222.6955,223.026,222.4719,222.5011,69102.0
2021-10-18 09:45:00,228.89,229.39,228.89,229.27,50253.0,222.5011,222.9871,222.5011,222.8705,50253.0
2021-10-18 09:50:00,229.33,229.69,229.2,229.2,102579.0,222.9288,223.2787,222.8024,222.8024,102579.0
2021-10-18 09:55:00,229.18,229.67,229.15,229.55,55373.0,222.783,223.2593,222.7538,223.1426,55373.0
2021-10-18 10:00:00,229.54,229.87,229.46,229.81,58853.0,223.1329,223.4537,223.0551,223.3954,58853.0
2021-10-18 10:05:00,229.76,229.95,229.72,229.83,51873.0,223.3468,223.5315,223.3079,223.4148,51873.0
2021-10-18 10:10:00,229.79,229.93,229.58,229.63,35269.0,223.3759,223.512,223.1718,223.2204,35269.0
2021-10-18 10:15:00,229.61,229.68,229.39,229.39,21370.0,223.201,223.269,222.9871,222.9871,21370.0
2021-10-18 10:20:00,229.37,229.54,229.2,229.45,41518.0,222.9677,223.1329,222.8024,223.0454,41518.0
2021-10-18 10:25:00,229.49,229.62,229.32,229.46,29139.0,223.0843,223.2107,222.9191,223.0551,29139.0
2021-10-18 10:30:00,229.48,229.76,229.38,229.69,40585.0,223.0746,223.3468,222.9774,223.2787,40585.0
2021-10-18 10:35:00,229.77,229.77,229.53,229.59,31289.0,223.3565,223.3565,223.1232,223.1815,31289.0
2021-10-18 10:40:00,229.61,229.99,229.61,229.94,18073.0,223.201,223.5704,223.201,223.5217,18073.0
2021-10-18 10:45:00,229.94,230.02,229.76,229.9,24024.0,223.5217,223.5995,223.3468,223.4829,24024.0
2021-10-18 10:50:00,229.88,229.91,229.69,229.88,18477.0,223.4634,223.4926,223.2787,223.4634,18477.0
2021-10-18 10:55:00,229.89,229.92,229.68,229.73,54194.0,223.4731,223.5023,223.269,223.3176,54194.0
2021-10-18 11:00:00,229.71,230.07,229.66,230.06,31819.0,223.2982,223.6481,223.2496,223.6384,31819.0
2021-10-18 11:05:00,230.06,230.31,230.05,230.25,84146.0,223.6384,223.8814,223.6287,223.8231,84146.0
2021-10-18 11:10:00,230.24,230.69,230.22,230.67,85162.0,223.8134,224.2508,223.7939,224.2314,85162.0
2021-10-18 11:15:00,230.65,231.23,230.55,231.22,33705.0,224.2119,224.7757,224.1147,224.766,33705.0
2021-10-18 11:20:00,231.23,231.69,231.08,231.5,36587.0,224.7757,225.2229,224.6299,225.0382,36587.0
2021-10-18 11:25:00,231.51,231.51,231.07,231.09,38857.0,225.0479,225.0479,224.6202,224.6397,38857.0
2021-10-18 11:30:00,231.07,231.11,230.81,231.07,24429.0,224.6202,224.6591,224.3675,224.6202,24429.0
2021-10-18 11:35:00,231.16,231.21,230.7,230.72,35720.0,224.7077,224.7563,224.2605,224.28,35720.0
2021-10-18 11:40:00,230.72,231.11,230.71,230.94,17288.0,224.28,224.6591,224.2703,224.4938,17288.0
2021-10-18 11:45:00,230.95,231.08,230.93,231.02,22917.0,224.5036,224.6299,224.4841,224.5716,22917.0
2021-10-18 11:50:00,231.02,231.3,231.01,231.29,19177.0,224.5716,224.8438,224.5619,224.8341,19177.0
2021-10-18 11:55:00,231.28,231.45,231.21,231.39,21040.0,224.8243,224.9896,224.7563,224.9313,21040.0
2021-10-18 12:00:00,231.36,231.42,231.25,231.25,19020.0,224.9021,224.9604,224.7952,224.7952,19020.0
2021-10-18 12:05:00,231.27,231.45,231.21,231.37,25454.0,224.8146,224.9896,224.7563,224.9118,25454.0
2021-10-18 12:10:00,231.36,231.38,231.17,231.27,22815.0,224.9021,224.9216,224.7174,224.8146,22815.0
2021-10-18 12:15:00,231.27,231.5,231.27,231.36,21701.0,224.8146,225.0382,224.8146,224.9021,21701.0
2021-10-18 12:20:00,231.35,231.35,231.2,231.24,20403.0,224.8924,224.8924,224.7466,224.7855,20403.0
2021-10-18 12:25:00,231.22,231.3,231.12,231.19,25775.0,224.766,224.8438,224.6688,224.7369,25775.0
2021-10-18 12:30:00,231.21,231.48,231.14,231.46,22957.0,224.7563,225.0188,224.6883,224.9993,22957.0
2021-10-18 12:35:00,231.45,231.48,231.31,231.34,15143.0,224.9896,225.0188,224.8535,224.8827,15143.0
2021-10-18 12:40:00,231.36,231.36,231.26,231.29,16662.0,224.9021,224.9021,224.8049,224.8341,16662.0
2021-10-18 12:45:00,231.3,231.35,231.25,231.33,14412.0,224.8438,224.8924,224.7952,224.873,14412.0
2021-10-18 12:50:00,231.31,231.47,231.2,231.47,21900.0,224.8535,225.009,224.7466,225.009,21900.0
2021-10-18 12:55:00,231.46,231.62,231.41,231.59,21226.0,224.9993,225.1549,224.9507,225.1257,21226.0
2021-10-18 13:00:00,231.58,231.72,231.5,231.7,20765.0,225.116,225.2521,225.0382,225.2326,20765.0
2021-10-18 13:05:00,231.7,231.96,231.68,231.94,25665.0,225.2326,225.4854,225.2132,225.4659,25665.0
2021-10-18 13:10:00,231.94,232.16,231.94,232.11,41144.0,225.4659,225.6798,225.4659,225.6312,41144.0
2021-10-18 13:15:00,232.11,232.55,232.06,232.52,49662.0,225.6312,226.0589,225.5826,226.0297,49662.0
2021-10-18 13:20:00,232.51,232.74,232.46,232.74,40720.0,226.02,226.2436,225.9714,226.2436,40720.0
2021-10-18 13:25:00,232.73,232.76,232.52,232.54,48585.0,226.2339,226.263,226.0297,226.0492,48585.0
2021-10-18 13:30:00,232.54,232.59,232.33,232.49,23644.0,226.0492,226.0978,225.845,226.0006,23644.0
2021-10-18 13:35:00,232.49,232.59,232.39,232.4,25231.0,226.0006,226.0978,225.9034,225.9131,25231.0
2021-10-18 13:40:00,232.4,232.4,232.21,232.25,22417.0,225.9131,225.9131,225.7284,225.7673,22417.0
2021-10-18 13:45:00,232.25,232.32,232.19,232.27,21074.0,225.7673,225.8353,225.7089,225.7867,21074.0
2021-10-18 13:50:00,232.26,232.4,232.2,232.31,19459.0,225.777,225.9131,225.7187,225.8256,19459.0
2021-10-18 13:55:00,232.3,232.37,232.23,232.24,17867.0,225.8159,225.8839,225.7478,225.7576,17867.0
2021-10-18 14:00:00,232.23,232.23,231.95,232.03,41249.0,225.7478,225.7478,225.4756,225.5534,41249.0
2021-10-18 14:05:00,232.05,232.13,231.97,232.0,32765.0,225.5729,225.6506,225.4951,225.5242,32765.0
2021-10-18 14:10:00,231.99,232.06,231.97,231.99,33087.0,225.5145,225.5826,225.4951,225.5145,33087.0
2021-10-18 14:15:00,231.99,232.19,231.9,231.94,32844.0,225.5145,225.7089,225.427,225.4659,32844.0
2021-10-18 14:20:00,231.93,232.06,231.9,232.0,72880.0,225.4562,225.5826,225.427,225.5242,72880.0
2021-10-18 14:25:00,231.98,232.1,231.94,232.0,39329.0,225.5048,225.6215,225.4659,225.5242,39329.0
2021-10-18 14:30:00,231.99,231.99,231.74,231.8,41316.0,225.5145,225.5145,225.2715,225.3298,41316.0
2021-10-18 14:35:00,231.78,231.78,231.36,231.38,44351.0,225.3104,225.3104,224.9021,224.9216,44351.0
2021-10-18 14:40:00,231.41,231.5,231.21,231.23,31619.0,224.9507,225.0382,224.7563,224.7757,31619.0
2021-10-18 14:45:00,231.21,231.25,231.15,231.22,30945.0,224.7563,224.7952,224.698,224.766,30945.0
2021-10-18 14:50:00,231.23,231.33,231.2,231.23,29617.0,224.7757,224.873,224.7466,224.7757,29617.0
2021-10-18 14:55:00,231.23,231.34,231.16,231.18,38489.0,224.7757,224.8827,224.7077,224.7271,38489.0
2021-10-18 15:00:00,231.15,231.18,231.0,231.03,32111.0,224.698,224.7271,224.5522,224.5813,32111.0
2021-10-18 15:05:00,231.02,231.04,230.91,230.99,39589.0,224.5716,224.591,224.4647,224.5424,39589.0
2021-10-18 15:10:00,230.98,231.02,230.89,230.98,39853.0,224.5327,224.5716,224.4452,224.5327,39853.0
2021-10-18 15:15:00,230.98,231.04,230.85,230.93,49758.0,224.5327,224.591,224.4063,224.4841,49758.0
2021-10-18 15:20:00,230.92,231.06,230.89,231.01,37217.0,224.4744,224.6105,224.4452,224.5619,37217.0
2021-10-18 15:25:00,231.02,231.02,230.67,230.74,44320.0,224.5716,224.5716,224.2314,224.2994,44320.0
2021-10-18 15:30:00,230.73,230.87,230.62,230.63,49362.0,224.2897,224.4258,224.1828,224.1925,49362.0
2021-10-18 15:35:00,230.64,230.72,230.56,230.59,49548.0,224.2022,224.28,224.1244,224.1536,49548.0
2021-10-18 15:40:00,230.56,230.77,230.56,230.63,45101.0,224.1244,224.3286,224.1244,224.1925,45101.0
2021-10-18 15:45:00,230.62,230.68,230.41,230.51,94525.0,224.1828,224.2411,223.9786,224.0758,94525.0
2021-10-18 15:50:00,230.56,230.73,230.37,230.7,144255.0,224.1244,224.2897,223.9397,224.2605,144255.0
2021-10-18 15:55:00,230.71,230.73,230.47,230.65,287639.0,224.2703,224.2897,224.037,224.2119,287639.0
2021-10-19 09:30:00,231.95,232.13,230.88,230.97,164592.0,225.4756,225.6506,224.4355,224.523,164592.0
2021-10-19 09:35:00,230.92,231.31,230.68,231.19,23248.0,224.4744,224.8535,224.2411,224.7369,23248.0
2021-10-19 09:40:00,231.2,231.51,230.92,230.92,44329.0,224.7466,225.0479,224.4744,224.4744,44329.0
2021-10-19 09:45:00,230.91,231.48,230.9,231.37,31732.0,224.4647,225.0188,224.455,224.9118,31732.0
2021-10-19 09:50:00,231.44,232.13,231.38,232.04,39230.0,224.9799,225.6506,224.9216,225.5631,39230.0
2021-10-19 09:55:00,232.04,232.04,231.17,231.36,56256.0,225.5631,225.5631,224.7174,224.9021,56256.0
2021-10-19 10:00:00,231.31,232.16,231.21,232.08,31268.0,224.8535,225.6798,224.7563,225.602,31268.0
2021-10-19 10:05:00,232.16,232.41,232.09,232.32,30714.0,225.6798,225.9228,225.6117,225.8353,30714.0
2021-10-19 10:10:00,232.33,232.63,232.3,232.58,36209.0,225.845,226.1367,225.8159,226.0881,36209.0
2021-10-19 10:15:00,232.63,232.7,232.34,232.55,25599.0,226.1367,226.2047,225.8548,226.0589,25599.0
2021-10-19 10:20:00,232.55,233.05,232.42,233.02,56685.0,226.0589,226.5449,225.9325,226.5158,56685.0
2021-10-19 10:25:00,233.02,233.02,232.79,232.9,32571.0,226.5158,226.5158,226.2922,226.3991,32571.0
2021-10-19 10:30:00,232.9,232.9,232.27,232.34,32743.0,226.3991,226.3991,225.7867,225.8548,32743.0
2021-10-19 10:35:00,232.34,232.35,231.68,231.93,75336.0,225.8548,225.8645,225.2132,225.4562,75336.0
2021-10-19 10:40:00,231.96,232.48,231.86,231.88,102946.0,225.4854,225.9909,225.3882,225.4076,102946.0
2021-10-19 10:45:00,231.88,232.05,231.7,231.79,65546.0,225.4076,225.5729,225.2326,225.3201,65546.0
2021-10-19 10:50:00,231.79,231.85,231.64,231.7,39928.0,225.3201,225.3784,225.1743,225.2326,39928.0
2021-10-19 10:55:00,231.8,232.03,231.74,231.83,33100.0,225.3298,225.5534,225.2715,225.359,33100.0
2021-10-19 11:00:00,231.91,232.51,231.9,232.49,57309.0,225.4368,226.02,225.427,226.0006,57309.0
2021-10-19 11:05:00,232.5,232.5,232.16,232.34,41489.0,226.0103,226.0103,225.6798,225.8548,41489.0
2021-10-19 11:10:00,232.33,232.68,232.15,232.67,51358.0,225.845,226.1853,225.6701,226.1755,51358.0
2021-10-19 11:15:00,232.68,232.89,232.67,232.77,27833.0,226.1853,226.3894,226.1755,226.2728,27833.0
2021-10-19 11:20:00,232.76,232.83,232.7,232.7,23060.0,226.263,226.3311,226.2047,226.2047,23060.0
2021-10-19 11:25:00,232.71,232.86,232.61,232.86,21336.0,226.2144,226.3602,226.1172,226.3602,21336.0
2021-10-19 11:30:00,232.84,232.9,232.59,232.63,27022.0,226.3408,226.3991,226.0978,226.1367,27022.0
2021-10-19 11:35:00,232.61,232.71,232.57,232.7,21037.0,226.1172,226.2144,226.0783,226.2047,21037.0
2021-10-19 11:40:00,232.71,232.89,232.64,232.77,21085.0,226.2144,226.3894,226.1464,226.2728,21085.0
2021-10-19 11:45:00,232.75,232.77,232.48,232.56,22817.0,226.2533,226.2728,225.9909,226.0686,22817.0
2021-10-19 11:50:00,232.56,232.57,232.43,232.48,24339.0,226.0686,226.0783,225.9422,225.9909,24339.0
2021-10-19 11:55:00,232.5,232.51,232.31,232.33,16622.0,226.0103,226.02,225.8256,225.845,16622.0
2021-10-19 12:00:00,232.34,232.34,232.1,232.15,22422.0,225.8548,225.8548,225.6215,225.6701,22422.0
2021-10-19 12:05:00,232.15,232.35,232.12,232.3,16898.0,225.6701,225.8645,225.6409,225.8159,16898.0
2021-10-19 12:10:00,232.3,232.32,232.21,232.29,13336.0,225.8159,225.8353,225.7284,225.8062,13336.0
2021-10-19 12:15:00,232.32,232.33,232.25,232.3,8717.0,225.8353,225.845,225.7673,225.8159,8717.0
2021-10-19 12:20:00,232.27,232.37,232.24,232.35,11635.0,225.7867,225.8839,225.7576,225.8645,11635.0
2021-10-19 12:25:00,232.37,232.44,232.31,232.39,24792.0,225.8839,225.952,225.8256,225.9034,24792.0
2021-10-19 12:30:00,232.38,232.66,232.38,232.64,20085.0,225.8936,226.1658,225.8936,226.1464,20085.0
2021-10-19 12:35:00,232.62,232.75,232.6,232.64,34924.0,226.1269,226.2533,226.1075,226.1464,34924.0
2021-10-19 12:40:00,232.65,232.7,232.58,232.61,18123.0,226.1561,226.2047,226.0881,226.1172,18123.0
2021-10-19 12:45:00,232.62,232.69,232.57,232.68,18158.0,226.1269,226.195,226.0783,226.1853,18158.0
2021-10-19 12:50:00,232.67,232.91,232.63,232.89,19427.0,226.1755,226.4088,226.1367,226.3894,19427.0
2021-10-19 12:55:00,232.9,233.11,232.88,233.07,41423.0,226.3991,226.6033,226.3797,226.5644,41423.0
2021-10-19 13:00:00,233.06,233.1,232.9,232.93,28866.0,226.5547,226.5935,226.3991,226.4283,28866.0
2021-10-19 13:05:00,232.94,233.0,232.84,232.91,28628.0,226.438,226.4963,226.3408,226.4088,28628.0
2021-10-19 13:10:00,232.91,233.04,232.87,232.95,24092.0,226.4088,226.5352,226.37,226.4477,24092.0
2021-10-19 13:15:00,232.94,232.94,232.7,232.8,18880.0,226.438,226.438,226.2047,226.3019,18880.0
2021-10-19 13:20:00,232.78,232.78,232.64,232.67,14378.0,226.2825,226.2825,226.1464,226.1755,14378.0
2021-10-19 13:25:00,232.65,232.72,232.57,232.72,21989.0,226.1561,226.2242,226.0783,226.2242,21989.0
2021-10-19 13:30:00,232.72,232.82,232.64,232.71,27167.0,226.2242,226.3214,226.1464,226.2144,27167.0
2021-10-19 13:35:00,232.74,232.76,232.64,232.71,15249.0,226.2436,226.263,226.1464,226.2144,15249.0
2021-10-19 13:40:00,232.71,232.74,232.57,232.72,25583.0,226.2144,226.2436,226.0783,226.2242,25583.0
2021-10-19 13:45:00,232.71,232.83,232.69,232.83,17953.0,226.2144,226.3311,226.195,226.3311,17953.0
2021-10-19 13:50:00,232.83,232.92,232.8,232.86,18667.0,226.3311,226.4186,226.3019,226.3602,18667.0
2021-10-19 13:55:00,232.84,233.1,232.83,233.1,34879.0,226.3408,226.5935,226.3311,226.5935,34879.0
2021-10-19 14:00:00,233.1,233.14,233.02,233.06,18342.0,226.5935,226.6324,226.5158,226.5547,18342.0
2021-10-19 14:05:00,233.05,233.09,232.95,233.02,22036.0,226.5449,226.5838,226.4477,226.5158,22036.0
2021-10-19 14:10:00,233.03,233.06,232.96,232.99,10925.0,226.5255,226.5547,226.4575,226.4866,10925.0
2021-10-19 14:15:00,232.98,233.09,232.93,232.95,21161.0,226.4769,226.5838,226.4283,226.4477,21161.0
2021-10-19 14:20:00,232.95,233.22,232.94,233.2,25083.0,226.4477,226.7102,226.438,226.6908,25083.0
2021-10-19 14:25:00,233.23,233.23,233.1,233.13,21408.0,226.7199,226.7199,226.5935,226.6227,21408.0
2021-10-19 14:30:00,233.12,233.19,232.75,232.87,40706.0,226.613,226.681,226.2533,226.37,40706.0
2021-10-19 14:35:00,232.85,232.97,232.85,232.96,19153.0,226.3505,226.4672,226.3505,226.4575,19153.0
2021-10-19 14:40:00,232.95,233.09,232.89,233.0,37328.0,226.4477,226.5838,226.3894,226.4963,37328.0
2021-10-19 14:45:00,232.99,233.07,232.9,233.07,22946.0,226.4866,226.5644,226.3991,226.5644,22946.0
2021-10-19 14:50:00,233.07,233.08,232.95,233.01,22573.0,226.5644,226.5741,226.4477,226.5061,22573.0
2021-10-19 14:55:00,233.02,233.09,232.95,233.07,27533.0,226.5158,226.5838,226.4477,226.5644,27533.0
2021-10-19 15:00:00,233.06,233.37,233.03,233.36,26413.0,226.5547,226.856,226.5255,226.8463,26413.0
2021-10-19 15:05:00,233.37,233.64,233.36,233.42,71124.0,226.856,227.1185,226.8463,226.9046,71124.0
2021-10-19 15:10:00,233.41,233.43,233.22,233.35,33981.0,226.8949,226.9143,226.7102,226.8366,33981.0
2021-10-19 15:15:00,233.33,233.46,233.32,233.42,22155.0,226.8171,226.9435,226.8074,226.9046,22155.0
2021-10-19 15:20:00,233.41,233.41,233.22,233.24,25779.0,226.8949,226.8949,226.7102,226.7296,25779.0
2021-10-19 15:25:00,233.24,233.46,233.23,233.42,25466.0,226.7296,226.9435,226.7199,226.9046,25466.0
2021-10-19 15:30:00,233.4,233.42,233.2,233.27,50331.0,226.8852,226.9046,226.6908,226.7588,50331.0
2021-10-19 15:35:00,233.27,233.55,233.27,233.46,51899.0,226.7588,227.031,226.7588,226.9435,51899.0
2021-10-19 15:40:00,233.46,233.49,233.3,233.3,38926.0,226.9435,226.9727,226.788,226.788,38926.0
2021-10-19 15:45:00,233.31,233.48,233.18,233.33,72721.0,226.7977,226.9629,226.6713,226.8171,72721.0
2021-10-19 15:50:00,233.31,233.5,233.21,233.46,97098.0,226.7977,226.9824,226.7005,226.9435,97098.0
2021-10-19 15:55:00,233.45,233.64,233.41,233.62,195125.0,226.9338,227.1185,226.8949,227.099,195125.0
2021-10-20 09:30:00,233.46,233.8,232.02,232.16,180782.0,226.9435,227.274,225.5437,225.6798,180782.0
2021-10-20 09:35:00,232.13,232.76,231.9,232.66,54797.0,225.6506,226.263,225.427,226.1658,54797.0
2021-10-20 09:40:00,232.64,233.06,232.57,232.92,30201.0,226.1464,226.5547,226.0783,226.4186,30201.0
2021-10-20 09:45:00,232.92,233.19,232.68,233.15,25913.0,226.4186,226.681,226.1853,226.6421,25913.0
2021-10-20 09:50:00,233.17,233.33,233.02,233.05,19666.0,226.6616,226.8171,226.5158,226.5449,19666.0
2021-10-20 09:55:00,233.04,233.11,232.72,232.89,19254.0,226.5352,226.6033,226.2242,226.3894,19254.0
2021-10-20 10:00:00,232.83,232.86,232.18,232.18,20664.0,226.3311,226.3602,225.6992,225.6992,20664.0
2021-10-20 10:05:00,232.19,232.86,232.17,232.82,27509.0,225.7089,226.3602,225.6895,226.3214,27509.0
2021-10-20 10:10:00,232.8,232.83,232.54,232.67,32764.0,226.3019,226.3311,226.0492,226.1755,32764.0
2021-10-20 10:15:00,232.65,232.65,231.96,231.99,27915.0,226.1561,226.1561,225.4854,225.5145,27915.0
2021-10-20 10:20:00,232.04,232.5,231.94,232.26,32216.0,225.5631,226.0103,225.4659,225.777,32216.0
2021-10-20 10:25:00,232.27,232.38,231.97,232.05,38892.0,225.7867,225.8936,225.4951,225.5729,38892.0
2021-10-20 10:30:00,232.02,232.09,231.88,231.99,32503.0,225.5437,225.6117,225.4076,225.5145,32503.0
2021-10-20 10:35:00,231.97,231.97,231.4,231.4,33441.0,225.4951,225.4951,224.941,224.941,33441.0
2021-10-20 10:40:00,231.39,231.61,231.33,231.58,80097.0,224.9313,225.1451,224.873,225.116,80097.0
2021-10-20 10:45:00,231.59,231.97,231.55,231.75,24786.0,225.1257,225.4951,225.0868,225.2812,24786.0
2021-10-20 10:50:00,231.77,231.84,231.61,231.73,24258.0,225.3007,225.3687,225.1451,225.2618,24258.0
2021-10-20 10:55:00,231.75,231.8,231.69,231.76,13216.0,225.2812,225.3298,225.2229,225.2909,13216.0
2021-10-20 11:00:00,231.76,231.91,231.63,231.63,17161.0,225.2909,225.4368,225.1646,225.1646,17161.0
2021-10-20 11:05:00,231.63,231.71,231.45,231.54,56531.0,225.1646,225.2423,224.9896,225.0771,56531.0
2021-10-20 11:10:00,231.52,231.81,231.44,231.64,23348.0,225.0576,225.3396,224.9799,225.1743,23348.0
2021-10-20 11:15:00,231.64,232.18,231.62,232.17,102767.0,225.1743,225.6992,225.1549,225.6895,102767.0
2021-10-20 11:20:00,232.19,232.21,231.84,231.86,75035.0,225.7089,225.7284,225.3687,225.3882,75035.0
2021-10-20 11:25:00,231.85,232.02,231.35,231.4,34075.0,225.3784,225.5437,224.8924,224.941,34075.0
2021-10-20 11:30:00,231.47,231.76,231.31,231.67,20921.0,225.009,225.2909,224.8535,225.2035,20921.0
2021-10-20 11:35:00,231.66,231.83,231.56,231.59,14710.0,225.1937,225.359,225.0965,225.1257,14710.0
2021-10-20 11:40:00,231.59,231.68,231.43,231.66,17098.0,225.1257,225.2132,224.9702,225.1937,17098.0
2021-10-20 11:45:00,231.69,231.97,231.68,231.8,17803.0,225.2229,225.4951,225.2132,225.3298,17803.0
2021-10-20 11:50:00,231.85,232.05,231.75,232.04,21390.0,225.3784,225.5729,225.2812,225.5631,21390.0
2021-10-20 11:55:00,232.05,232.05,231.83,231.93,45430.0,225.5729,225.5729,225.359,225.4562,45430.0
2021-10-20 12:00:00,231.91,231.95,231.74,231.85,20693.0,225.4368,225.4756,225.2715,225.3784,20693.0
2021-10-20 12:05:00,231.85,231.93,231.73,231.93,13188.0,225.3784,225.4562,225.2618,225.4562,13188.0
2021-10-20 12:10:00,231.91,232.01,231.89,232.01,13236.0,225.4368,225.534,225.4173,225.534,13236.0
2021-10-20 12:15:00,231.99,232.1,231.92,232.06,20118.0,225.5145,225.6215,225.4465,225.5826,20118.0
2021-10-20 12:20:00,232.05,232.09,231.9,231.95,22474.0,225.5729,225.6117,225.427,225.4756,22474.0
2021-10-20 12:25:00,232.03,232.15,232.01,232.12,12437.0,225.5534,225.6701,225.534,225.6409,12437.0
2021-10-20 12:30:00,232.12,232.28,232.09,232.27,21225.0,225.6409,225.7964,225.6117,225.7867,21225.0
2021-10-20 12:35:00,232.28,232.29,232.22,232.25,6047.0,225.7964,225.8062,225.7381,225.7673,6047.0
2021-10-20 12:40:00,232.25,232.28,231.98,232.11,28795.0,225.7673,225.7964,225.5048,225.6312,28795.0
2021-10-20 12:45:00,232.11,232.23,232.07,232.22,14625.0,225.6312,225.7478,225.5923,225.7381,14625.0
2021-10-20 12:50:00,232.2,232.27,232.1,232.27,32118.0,225.7187,225.7867,225.6215,225.7867,32118.0
2021-10-20 12:55:00,232.27,232.37,232.19,232.31,22175.0,225.7867,225.8839,225.7089,225.8256,22175.0
2021-10-20 13:00:00,232.29,232.29,232.12,232.24,21575.0,225.8062,225.8062,225.6409,225.7576,21575.0
2021-10-20 13:05:00,232.24,232.24,231.94,232.0,18922.0,225.7576,225.7576,225.4659,225.5242,18922.0
2021-10-20 13:10:00,231.99,232.09,231.95,232.02,12052.0,225.5145,225.6117,225.4756,225.5437,12052.0
2021-10-20 13:15:00,232.02,232.05,231.54,231.56,36608.0,225.5437,225.5729,225.0771,225.0965,36608.0
2021-10-20 13:20:00,231.58,231.78,231.42,231.77,26601.0,225.116,225.3104,224.9604,225.3007,26601.0
2021-10-20 13:25:00,231.76,232.04,231.74,232.03,14282.0,225.2909,225.5631,225.2715,225.5534,14282.0
2021-10-20 13:30:00,232.0,232.0,231.85,231.96,10487.0,225.5242,225.5242,225.3784,225.4854,10487.0
2021-10-20 13:35:00,231.97,232.2,231.96,232.09,14452.0,225.4951,225.7187,225.4854,225.6117,14452.0
2021-10-20 13:40:00,232.11,232.13,231.85,231.93,13802.0,225.6312,225.6506,225.3784,225.4562,13802.0
2021-10-20 13:45:00,231.93,232.03,231.88,232.03,11889.0,225.4562,225.5534,225.4076,225.5534,11889.0
2021-10-20 13:50:00,232.01,232.02,231.95,231.96,7978.0,225.534,225.5437,225.4756,225.4854,7978.0
2021-10-20 13:55:00,231.91,231.92,231.79,231.84,11293.0,225.4368,225.4465,225.3201,225.3687,11293.0
2021-10-20 14:00:00,231.76,231.99,231.76,231.95,18867.0,225.2909,225.5145,225.2909,225.4756,18867.0
2021-10-20 14:05:00,231.94,231.94,231.8,231.89,17884.0,225.4659,225.4659,225.3298,225.4173,17884.0
2021-10-20 14:10:00,231.87,232.09,231.87,232.09,20775.0,225.3979,225.6117,225.3979,225.6117,20775.0
2021-10-20 14:15:00,232.09,232.25,232.07,232.11,16808.0,225.6117,225.7673,225.5923,225.6312,16808.0
2021-10-20 14:20:00,232.13,232.15,232.08,232.12,17157.0,225.6506,225.6701,225.602,225.6409,17157.0
2021-10-20 14:25:00,232.11,232.16,232.0,232.03,24043.0,225.6312,225.6798,225.5242,225.5534,24043.0
2021-10-20 14:30:00,232.04,232.14,232.03,232.1,16098.0,225.5631,225.6603,225.5534,225.6215,16098.0
2021-10-20 14:35:00,232.1,232.11,232.05,232.09,10605.0,225.6215,225.6312,225.5729,225.6117,10605.0
2021-10-20 14:40:00,232.09,232.19,232.05,232.1,13549.0,225.6117,225.7089,225.5729,225.6215,13549.0
2021-10-20 14:45:00,232.13,232.3,232.13,232.23,13485.0,225.6506,225.8159,225.6506,225.7478,13485.0
2021-10-20 14:50:00,232.23,232.35,232.19,232.29,15291.0,225.7478,225.8645,225.7089,225.8062,15291.0
2021-10-20 14:55:00,232.29,232.37,232.18,232.22,25384.0,225.8062,225.8839,225.6992,225.7381,25384.0
2021-10-20 15:00:00,232.22,232.28,232.17,232.21,19125.0,225.7381,225.7964,225.6895,225.7284,19125.0
2021-10-20 15:05:00,232.21,232.25,232.14,232.24,31086.0,225.7284,225.7673,225.6603,225.7576,31086.0
2021-10-20 15:10:00,232.22,232.24,232.12,232.15,22570.0,225.7381,225.7576,225.6409,225.6701,22570.0
2021-10-20 15:15:00,232.13,232.16,232.03,232.11,21512.0,225.6506,225.6798,225.5534,225.6312,21512.0
2021-10-20 15:20:00,232.08,232.13,232.02,232.03,18652.0,225.602,225.6506,225.5437,225.5534,18652.0
2021-10-20 15:25:00,232.04,232.18,231.98,232.11,52870.0,225.5631,225.6992,225.5048,225.6312,52870.0
2021-10-20 15:30:00,232.1,232.1,231.85,231.99,41461.0,225.6215,225.6215,225.3784,225.5145,41461.0
2021-10-20 15:35:00,231.98,231.99,231.76,231.79,40417.0,225.5048,225.5145,225.2909,225.3201,40417.0
2021-10-20 15:40:00,231.8,231.95,231.76,231.81,55712.0,225.3298,225.4756,225.2909,225.3396,55712.0
2021-10-20 15:45:00,231.8,231.9,231.6,231.61,77610.0,225.3298,225.427,225.1354,225.1451,77610.0
2021-10-20 15:50:00,231.64,231.74,231.38,231.46,110178.0,225.1743,225.2715,224.9216,224.9993,110178.0
2021-10-20 15:55:00,231.48,231.57,231.31,231.53,210829.0,225.0188,225.1063,224.8535,225.0674,210829.0
2021-10-21 09:30:00,230.7,230.83,227.63,228.28,272162.0,224.2605,224.3869,221.2762,221.9081,272162.0
2021-10-21 09:35:00,228.25,228.53,227.02,227.24,91038.0,221.8789,222.1511,220.6833,220.8971,91038.0
2021-10-21 09:40:00,227.24,227.37,226.3,226.54,79740.0,220.8971,221.0235,219.9834,220.2167,79740.0
2021-10-21 09:45:00,226.57,227.32,226.53,226.93,86531.0,220.2458,220.9749,220.2069,220.5958,86531.0
2021-10-21 09:50:00,226.93,227.44,226.32,227.17,187564.0,220.5958,221.0915,220.0028,220.8291,187564.0
2021-10-21 09:55:00,227.19,228.11,227.19,227.88,159218.0,220.8485,221.7428,220.8485,221.5192,159218.0
2021-10-21 10:00:00,227.87,228.27,227.7,228.27,116582.0,221.5095,221.8984,221.3443,221.8984,116582.0
2021-10-21 10:05:00,228.28,228.72,228.26,228.53,92429.0,221.9081,222.3358,221.8886,222.1511,92429.0
2021-10-21 10:10:00,228.52,228.53,228.01,228.08,50376.0,222.1414,222.1511,221.6456,221.7137,50376.0
2021-10-21 10:15:00,228.15,229.05,228.14,229.02,40620.0,221.7817,222.6566,221.772,222.6274,40620.0
2021-10-21 10:20:00,229.04,229.37,229.02,229.21,46427.0,222.6469,222.9677,222.6274,222.8121,46427.0
2021-10-21 10:25:00,229.24,229.56,228.9,229.56,35623.0,222.8413,223.1524,222.5108,223.1524,35623.0
2021-10-21 10:30:00,229.55,229.64,229.33,229.34,33626.0,223.1426,223.2301,222.9288,222.9385,33626.0
2021-10-21 10:35:00,229.33,229.48,229.03,229.1,36655.0,222.9288,223.0746,222.6372,222.7052,36655.0
2021-10-21 10:40:00,229.12,229.88,229.11,229.88,53041.0,222.7246,223.4634,222.7149,223.4634,53041.0
2021-10-21 10:45:00,229.88,230.06,229.81,230.01,48270.0,223.4634,223.6384,223.3954,223.5898,48270.0
2021-10-21 10:50:00,230.06,230.26,229.9,230.15,71614.0,223.6384,223.8328,223.4829,223.7259,71614.0
2021-10-21 10:55:00,230.15,230.37,229.85,229.87,23993.0,223.7259,223.9397,223.4343,223.4537,23993.0
2021-10-21 11:00:00,229.97,230.1,229.69,229.77,44585.0,223.5509,223.6773,223.2787,223.3565,44585.0
2021-10-21 11:05:00,229.74,229.79,229.52,229.61,35453.0,223.3273,223.3759,223.1135,223.201,35453.0
2021-10-21 11:10:00,229.62,229.64,229.37,229.52,27728.0,223.2107,223.2301,222.9677,223.1135,27728.0
2021-10-21 11:15:00,229.56,229.6,229.31,229.46,26882.0,223.1524,223.1912,222.9093,223.0551,26882.0
2021-10-21 11:20:00,229.41,229.42,229.08,229.4,23108.0,223.0065,223.0163,222.6858,222.9968,23108.0
2021-10-21 11:25:00,229.43,229.58,229.21,229.23,61658.0,223.026,223.1718,222.8121,222.8316,61658.0
2021-10-21 11:30:00,229.28,229.44,229.06,229.39,46318.0,222.8802,223.0357,222.6663,222.9871,46318.0
2021-10-21 11:35:00,229.35,229.6,229.27,229.56,39602.0,222.9482,223.1912,222.8705,223.1524,39602.0
2021-10-21 11:40:00,229.57,229.57,229.32,229.53,17842.0,223.1621,223.1621,222.9191,223.1232,17842.0
2021-10-21 11:45:00,229.49,229.68,229.48,229.65,15831.0,223.0843,223.269,223.0746,223.2398,15831.0
2021-10-21 11:50:00,229.67,229.67,229.28,229.31,14694.0,223.2593,223.2593,222.8802,222.9093,14694.0
2021-10-21 11:55:00,229.32,229.32,229.11,229.15,15680.0,222.9191,222.9191,222.7149,222.7538,15680.0
2021-10-21 12:00:00,229.16,229.48,229.16,229.44,22294.0,222.7635,223.0746,222.7635,223.0357,22294.0
2021-10-21 12:05:00,229.48,229.54,229.32,229.39,13342.0,223.0746,223.1329,222.9191,222.9871,13342.0
2021-10-21 12:10:00,229.36,229.58,229.26,229.57,14203.0,222.9579,223.1718,222.8607,223.1621,14203.0
2021-10-21 12:15:00,229.59,229.66,229.5,229.57,16580.0,223.1815,223.2496,223.094,223.1621,16580.0
2021-10-21 12:20:00,229.56,229.67,229.52,229.56,27523.0,223.1524,223.2593,223.1135,223.1524,27523.0
2021-10-21 12:25:00,229.56,229.56,229.41,229.49,7361.0,223.1524,223.1524,223.0065,223.0843,7361.0
2021-10-21 12:30:00,229.45,229.55,229.4,229.55,14118.0,223.0454,223.1426,222.9968,223.1426,14118.0
2021-10-21 12:35:00,229.51,229.69,229.43,229.52,20288.0,223.1038,223.2787,223.026,223.1135,20288.0
2021-10-21 12:40:00,229.56,229.59,229.45,229.5,14498.0,223.1524,223.1815,223.0454,223.094,14498.0
2021-10-21 12:45:00,229.48,229.57,229.41,229.41,16307.0,223.0746,223.1621,223.0065,223.0065,16307.0
2021-10-21 12:50:00,229.39,229.43,229.3,229.4,15546.0,222.9871,223.026,222.8996,222.9968,15546.0
2021-10-21 12:55:00,229.4,229.62,229.37,229.53,17217.0,222.9968,223.2107,222.9677,223.1232,17217.0
2021-10-21 13:00:00,229.51,229.59,229.45,229.56,11184.0,223.1038,223.1815,223.0454,223.1524,11184.0
2021-10-21 13:05:00,229.56,229.61,229.46,229.6,13202.0,223.1524,223.201,223.0551,223.1912,13202.0
2021-10-21 13:10:00,229.61,229.63,229.4,229.47,13839.0,223.201,223.2204,222.9968,223.0649,13839.0
2021-10-21 13:15:00,229.48,229.61,229.43,229.52,20076.0,223.0746,223.201,223.026,223.1135,20076.0
2021-10-21 13:20:00,229.5,229.6,229.5,229.6,12267.0,223.094,223.1912,223.094,223.1912,12267.0
2021-10-21 13:25:00,229.58,229.65,229.52,229.61,13265.0,223.1718,223.2398,223.1135,223.201,13265.0
2021-10-21 13:30:00,229.59,229.65,229.52,229.63,12471.0,223.1815,223.2398,223.1135,223.2204,12471.0
2021-10-21 13:35:00,229.65,229.69,229.53,229.57,20149.0,223.2398,223.2787,223.1232,223.1621,20149.0
2021-10-21 13:40:00,229.58,229.62,229.45,229.45,33618.0,223.1718,223.2107,223.0454,223.0454,33618.0
2021-10-21 13:45:00,229.43,229.51,229.4,229.45,15878.0,223.026,223.1038,222.9968,223.0454,15878.0
2021-10-21 13:50:00,229.48,229.68,229.36,229.51,45710.0,223.0746,223.269,222.9579,223.1038,45710.0
2021-10-21 13:55:00,229.52,229.69,229.45,229.54,25130.0,223.1135,223.2787,223.0454,223.1329,25130.0
2021-10-21 14:00:00,229.54,229.76,229.5,229.54,36267.0,223.1329,223.3468,223.094,223.1329,36267.0
2021-10-21 14:05:00,229.54,229.59,229.42,229.52,33207.0,223.1329,223.1815,223.0163,223.1135,33207.0
2021-10-21 14:10:00,229.49,229.55,229.39,229.43,30567.0,223.0843,223.1426,222.9871,223.026,30567.0
2021-10-21 14:15:00,229.42,229.64,229.36,229.6,52199.0,223.0163,223.2301,222.9579,223.1912,52199.0
2021-10-21 14:20:00,229.59,229.65,229.37,229.46,35781.0,223.1815,223.2398,222.9677,223.0551,35781.0
2021-10-21 14:25:00,229.47,229.5,229.31,229.31,29715.0,223.0649,223.094,222.9093,222.9093,29715.0
2021-10-21 14:30:00,229.29,229.49,229.29,229.49,33820.0,222.8899,223.0843,222.8899,223.0843,33820.0
2021-10-21 14:35:00,229.47,229.61,229.44,229.61,16539.0,223.0649,223.201,223.0357,223.201,16539.0
2021-10-21 14:40:00,229.6,229.65,229.51,229.64,12604.0,223.1912,223.2398,223.1038,223.2301,12604.0
2021-10-21 14:45:00,229.64,229.65,229.52,229.58,12030.0,223.2301,223.2398,223.1135,223.1718,12030.0
2021-10-21 14:50:00,229.59,229.67,229.53,229.56,9599.0,223.1815,223.2593,223.1232,223.1524,9599.0
2021-10-21 14:55:00,229.59,229.72,229.54,229.71,11433.0,223.1815,223.3079,223.1329,223.2982,11433.0
2021-10-21 15:00:00,229.73,229.88,229.71,229.81,16457.0,223.3176,223.4634,223.2982,223.3954,16457.0
2021-10-21 15:05:00,229.84,229.99,229.83,229.92,16433.0,223.4245,223.5704,223.4148,223.5023,16433.0
2021-10-21 15:10:00,229.94,229.98,229.88,229.9,13220.0,223.5217,223.5606,223.4634,223.4829,13220.0
2021-10-21 15:15:00,229.91,230.09,229.89,229.98,25150.0,223.4926,223.6676,223.4731,223.5606,25150.0
2021-10-21 15:20:00,229.98,230.16,229.97,230.07,23884.0,223.5606,223.7356,223.5509,223.6481,23884.0
2021-10-21 15:25:00,230.09,230.15,229.92,229.95,19129.0,223.6676,223.7259,223.5023,223.5315,19129.0
2021-10-21 15:30:00,229.99,230.01,229.75,229.81,27717.0,223.5704,223.5898,223.3371,223.3954,27717.0
2021-10-21 15:35:00,229.79,229.83,229.68,229.75,27144.0,223.3759,223.4148,223.269,223.3371,27144.0
2021-10-21 15:40:00,229.75,229.79,229.67,229.73,35943.0,223.3371,223.3759,223.2593,223.3176,35943.0
2021-10-21 15:45:00,229.72,229.89,229.67,229.83,43557.0,223.3079,223.4731,223.2593,223.4148,43557.0
2021-10-21 15:50:00,229.82,229.93,229.66,229.8,62208.0,223.4051,223.512,223.2496,223.3857,62208.0
2021-10-21 15:55:00,229.81,230.34,229.76,230.23,182968.0,223.3954,223.9106,223.3468,223.8037,182968.0
2021-10-22 09:30:00,230.29,232.14,230.24,231.36,179449.0,223.862,225.6603,223.8134,224.9021,179449.0
2021-10-22 09:35:00,231.3,231.91,230.79,231.8,50475.0,224.8438,225.4368,224.348,225.3298,50475.0
2021-10-22 09:40:00,231.8,232.82,231.78,232.05,61997.0,225.3298,226.3214,225.3104,225.5729,61997.0
2021-10-22 09:45:00,232.0,232.05,230.38,230.48,51209.0,225.5242,225.5729,223.9495,224.0467,51209.0
2021-10-22 09:50:00,230.44,231.29,230.11,231.21,54529.0,224.0078,224.8341,223.687,224.7563,54529.0
2021-10-22 09:55:00,231.2,231.5,231.09,231.34,26824.0,224.7466,225.0382,224.6397,224.8827,26824.0
2021-10-22 10:00:00,231.37,231.55,231.03,231.34,34620.0,224.9118,225.0868,224.5813,224.8827,34620.0
2021-10-22 10:05:00,231.42,231.63,231.26,231.42,23197.0,224.9604,225.1646,224.8049,224.9604,23197.0
2021-10-22 10:10:00,231.36,231.36,230.67,230.94,27409.0,224.9021,224.9021,224.2314,224.4938,27409.0
2021-10-22 10:15:00,230.97,231.25,230.84,231.17,21335.0,224.523,224.7952,224.3966,224.7174,21335.0
2021-10-22 10:20:00,231.13,231.13,230.75,230.88,26747.0,224.6785,224.6785,224.3091,224.4355,26747.0
2021-10-22 10:25:00,230.97,231.18,230.78,230.99,19906.0,224.523,224.7271,224.3383,224.5424,19906.0
2021-10-22 10:30:00,231.05,231.05,230.75,230.91,26850.0,224.6008,224.6008,224.3091,224.4647,26850.0
2021-10-22 10:35:00,230.91,230.95,230.56,230.72,26386.0,224.4647,224.5036,224.1244,224.28,26386.0
2021-10-22 10:40:00,230.73,230.79,230.56,230.65,34233.0,224.2897,224.348,224.1244,224.2119,34233.0
2021-10-22 10:45:00,230.66,230.81,230.22,230.29,21661.0,224.2217,224.3675,223.7939,223.862,21661.0
2021-10-22 10:50:00,230.25,230.52,230.19,230.4,30337.0,223.8231,224.0856,223.7648,223.9689,30337.0
2021-10-22 10:55:00,230.42,230.79,230.4,230.55,16198.0,223.9884,224.348,223.9689,224.1147,16198.0
2021-10-22 11:00:00,230.48,230.6,230.33,230.54,25124.0,224.0467,224.1633,223.9009,224.105,25124.0
2021-10-22 11:05:00,230.52,230.62,230.3,230.36,75978.0,224.0856,224.1828,223.8717,223.93,75978.0
2021-10-22 11:10:00,230.37,230.55,230.37,230.42,21044.0,223.9397,224.1147,223.9397,223.9884,21044.0
2021-10-22 11:15:00,230.4,230.4,229.76,229.8,39774.0,223.9689,223.9689,223.3468,223.3857,39774.0
2021-10-22 11:20:00,229.75,229.78,229.23,229.27,35977.0,223.3371,223.3662,222.8316,222.8705,35977.0
2021-10-22 11:25:00,229.27,229.31,229.07,229.08,39761.0,222.8705,222.9093,222.676,222.6858,39761.0
2021-10-22 11:30:00,229.01,229.51,228.87,229.19,23016.0,222.6177,223.1038,222.4816,222.7927,23016.0
2021-10-22 11:35:00,229.19,229.19,228.75,229.11,35793.0,222.7927,222.7927,222.365,222.7149,35793.0
2021-10-22 11:40:00,229.14,229.21,228.72,228.9,18623.0,222.7441,222.8121,222.3358,222.5108,18623.0
2021-10-22 11:45:00,228.96,228.98,228.71,228.85,25405.0,222.5691,222.5885,222.3261,222.4622,25405.0
2021-10-22 11:50:00,228.81,229.2,228.81,229.05,25221.0,222.4233,222.8024,222.4233,222.6566,25221.0
2021-10-22 11:55:00,229.06,229.31,228.99,229.12,23103.0,222.6663,222.9093,222.5983,222.7246,23103.0
2021-10-22 12:00:00,229.1,229.29,228.82,229.29,22116.0,222.7052,222.8899,222.433,222.8899,22116.0
2021-10-22 12:05:00,229.33,229.57,229.33,229.38,24979.0,222.9288,223.1621,222.9288,222.9774,24979.0
2021-10-22 12:10:00,229.36,229.54,229.19,229.54,11750.0,222.9579,223.1329,222.7927,223.1329,11750.0
2021-10-22 12:15:00,229.5,229.84,229.47,229.83,21363.0,223.094,223.4245,223.0649,223.4148,21363.0
2021-10-22 12:20:00,229.81,229.84,229.42,229.42,17329.0,223.3954,223.4245,223.0163,223.0163,17329.0
2021-10-22 12:25:00,229.41,229.71,229.41,229.7,13572.0,223.0065,223.2982,223.0065,223.2884,13572.0
2021-10-22 12:30:00,229.69,229.73,229.59,229.67,7804.0,223.2787,223.3176,223.1815,223.2593,7804.0
2021-10-22 12:35:00,229.7,229.81,229.69,229.79,15404.0,223.2884,223.3954,223.2787,223.3759,15404.0
2021-10-22 12:40:00,229.75,230.05,229.75,229.99,34185.0,223.3371,223.6287,223.3371,223.5704,34185.0
2021-10-22 12:45:00,230.0,230.18,229.93,230.16,15067.0,223.5801,223.7551,223.512,223.7356,15067.0
2021-10-22 12:50:00,230.12,230.16,229.96,230.01,15173.0,223.6967,223.7356,223.5412,223.5898,15173.0
2021-10-22 12:55:00,230.08,230.08,229.82,229.88,13444.0,223.6578,223.6578,223.4051,223.4634,13444.0
2021-10-22 13:00:00,229.88,229.91,229.77,229.77,15021.0,223.4634,223.4926,223.3565,223.3565,15021.0
2021-10-22 13:05:00,229.78,230.0,229.7,230.0,16186.0,223.3662,223.5801,223.2884,223.5801,16186.0
2021-10-22 13:10:00,229.99,229.99,229.84,229.98,10539.0,223.5704,223.5704,223.4245,223.5606,10539.0
2021-10-22 13:15:00,229.92,230.17,229.91,230.09,17098.0,223.5023,223.7453,223.4926,223.6676,17098.0
2021-10-22 13:20:00,230.06,230.4,230.06,230.25,30005.0,223.6384,223.9689,223.6384,223.8231,30005.0
2021-10-22 13:25:00,230.25,230.36,230.25,230.29,10930.0,223.8231,223.93,223.8231,223.862,10930.0
2021-10-22 13:30:00,230.27,230.38,230.19,230.36,9299.0,223.8425,223.9495,223.7648,223.93,9299.0
2021-10-22 13:35:00,230.34,230.52,230.34,230.41,6959.0,223.9106,224.0856,223.9106,223.9786,6959.0
2021-10-22 13:40:00,230.38,230.46,230.27,230.32,8335.0,223.9495,224.0272,223.8425,223.8911,8335.0
2021-10-22 13:45:00,230.33,230.37,230.22,230.35,11335.0,223.9009,223.9397,223.7939,223.9203,11335.0
2021-10-22 13:50:00,230.38,230.46,230.26,230.29,9089.0,223.9495,224.0272,223.8328,223.862,9089.0
2021-10-22 13:55:00,230.32,230.34,230.18,230.23,11646.0,223.8911,223.9106,223.7551,223.8037,11646.0
2021-10-22 14:00:00,230.24,230.46,230.23,230.45,11808.0,223.8134,224.0272,223.8037,224.0175,11808.0
2021-10-22 14:05:00,230.44,230.56,230.44,230.5,11649.0,224.0078,224.1244,224.0078,224.0661,11649.0
2021-10-22 14:10:00,230.53,230.61,230.47,230.54,16479.0,224.0953,224.173,224.037,224.105,16479.0
2021-10-22 14:15:00,230.53,230.71,230.48,230.58,19572.0,224.0953,224.2703,224.0467,224.1439,19572.0
2021-10-22 14:20:00,230.59,230.71,230.5,230.7,13466.0,224.1536,224.2703,224.0661,224.2605,13466.0
2021-10-22 14:25:00,230.71,230.8,230.62,230.79,14438.0,224.2703,224.3577,224.1828,224.348,14438.0
2021-10-22 14:30:00,230.8,231.22,230.75,231.18,27553.0,224.3577,224.766,224.3091,224.7271,27553.0
2021-10-22 14:35:00,231.2,231.36,231.14,231.14,22300.0,224.7466,224.9021,224.6883,224.6883,22300.0
2021-10-22 14:40:00,231.17,231.2,231.05,231.09,20950.0,224.7174,224.7466,224.6008,224.6397,20950.0
2021-10-22 14:45:00,231.08,231.15,231.06,231.15,12633.0,224.6299,224.698,224.6105,224.698,12633.0
2021-10-22 14:50:00,231.13,231.2,231.04,231.13,37657.0,224.6785,224.7466,224.591,224.6785,37657.0
2021-10-22 14:55:00,231.15,231.16,230.91,230.91,15259.0,224.698,224.7077,224.4647,224.4647,15259.0
2021-10-22 15:00:00,230.9,230.95,230.77,230.77,18565.0,224.455,224.5036,224.3286,224.3286,18565.0
2021-10-22 15:05:00,230.81,230.97,230.81,230.88,18306.0,224.3675,224.523,224.3675,224.4355,18306.0
2021-10-22 15:10:00,230.88,230.9,230.64,230.64,22125.0,224.4355,224.455,224.2022,224.2022,22125.0
2021-10-22 15:15:00,230.65,230.78,230.54,230.58,26818.0,224.2119,224.3383,224.105,224.1439,26818.0
2021-10-22 15:20:00,230.59,230.8,230.59,230.63,20180.0,224.1536,224.3577,224.1536,224.1925,20180.0
2021-10-22 15:25:00,230.63,230.74,230.55,230.69,14885.0,224.1925,224.2994,224.1147,224.2508,14885.0
2021-10-22 15:30:00,230.71,231.07,230.71,231.01,27367.0,224.2703,224.6202,224.2703,224.5619,27367.0
2021-10-22 15:35:00,231.0,231.04,230.79,230.92,16290.0,224.5522,224.591,224.348,224.4744,16290.0
2021-10-22 15:40:00,230.9,231.06,230.82,230.89,28635.0,224.455,224.6105,224.3772,224.4452,28635.0
2021-10-22 15:45:00,230.89,230.94,230.76,230.84,36101.0,224.4452,224.4938,224.3189,224.3966,36101.0
2021-10-22 15:50:00,230.87,231.41,230.76,231.39,102487.0,224.4258,224.9507,224.3189,224.9313,102487.0
2021-10-22 15:55:00,231.34,231.41,231.12,231.25,161677.0,224.8827,224.9507,224.6688,224.7952,161677.0
2021-10-25 09:30:00,233.45,234.59,232.91,234.17,273540.0,226.9338,228.042,226.4088,227.6337,273540.0
2021-10-25 09:35:00,234.22,234.34,233.73,234.21,81333.0,227.6823,227.7989,227.206,227.6726,81333.0
2021-10-25 09:40:00,234.28,234.86,232.95,233.03,124384.0,227.7406,228.3044,226.4477,226.5255,124384.0
2021-10-25 09:45:00,233.0,233.89,233.0,233.53,41501.0,226.4963,227.3615,226.4963,227.0115,41501.0
2021-10-25 09:50:00,233.36,234.04,233.25,234.02,47230.0,226.8463,227.5073,226.7394,227.4879,47230.0
2021-10-25 09:55:00,234.02,234.18,233.33,233.4,39276.0,227.4879,227.6434,226.8171,226.8852,39276.0
2021-10-25 10:00:00,233.5,233.69,233.16,233.39,57407.0,226.9824,227.1671,226.6519,226.8755,57407.0
2021-10-25 10:05:00,233.39,233.43,232.93,233.28,35344.0,226.8755,226.9143,226.4283,226.7685,35344.0
2021-10-25 10:10:00,233.33,233.41,232.68,232.91,45509.0,226.8171,226.8949,226.1853,226.4088,45509.0
2021-10-25 10:15:00,232.94,233.45,232.84,233.18,36368.0,226.438,226.9338,226.3408,226.6713,36368.0
2021-10-25 10:20:00,233.16,233.22,232.99,233.03,29240.0,226.6519,226.7102,226.4866,226.5255,29240.0
2021-10-25 10:25:00,233.04,233.06,232.54,232.78,49658.0,226.5352,226.5547,226.0492,226.2825,49658.0
2021-10-25 10:30:00,232.79,232.79,232.36,232.47,36387.0,226.2922,226.2922,225.8742,225.9811,36387.0
2021-10-25 10:35:00,232.5,232.75,232.29,232.75,61582.0,226.0103,226.2533,225.8062,226.2533,61582.0
2021-10-25 10:40:00,232.79,233.35,232.79,233.06,36842.0,226.2922,226.8366,226.2922,226.5547,36842.0
2021-10-25 10:45:00,233.05,233.11,232.84,232.95,26968.0,226.5449,226.6033,226.3408,226.4477,26968.0
2021-10-25 10:50:00,232.98,233.05,232.86,232.99,24386.0,226.4769,226.5449,226.3602,226.4866,24386.0
2021-10-25 10:55:00,233.0,233.26,232.86,233.26,31964.0,226.4963,226.7491,226.3602,226.7491,31964.0
2021-10-25 11:00:00,233.25,233.46,233.16,233.42,22744.0,226.7394,226.9435,226.6519,226.9046,22744.0
2021-10-25 11:05:00,233.49,233.77,233.4,233.69,32674.0,226.9727,227.2448,226.8852,227.1671,32674.0
2021-10-25 11:10:00,233.73,233.89,233.44,233.84,24669.0,227.206,227.3615,226.9241,227.3129,24669.0
2021-10-25 11:15:00,233.88,234.07,233.87,233.88,30642.0,227.3518,227.5365,227.3421,227.3518,30642.0
2021-10-25 11:20:00,233.89,233.95,233.64,233.79,17807.0,227.3615,227.4198,227.1185,227.2643,17807.0
2021-10-25 11:25:00,233.82,233.98,233.79,233.98,22687.0,227.2934,227.449,227.2643,227.449,22687.0
2021-10-25 11:30:00,233.95,233.95,233.19,233.21,48664.0,227.4198,227.4198,226.681,226.7005,48664.0
2021-10-25 11:35:00,233.21,233.36,233.08,233.09,27444.0,226.7005,226.8463,226.5741,226.5838,27444.0
2021-10-25 11:40:00,233.11,233.33,233.11,233.32,19620.0,226.6033,226.8171,226.6033,226.8074,19620.0
2021-10-25 11:45:00,233.3,233.44,233.15,233.44,19336.0,226.788,226.9241,226.6421,226.9241,19336.0
2021-10-25 11:50:00,233.45,233.54,233.38,233.45,21639.0,226.9338,227.0213,226.8657,226.9338,21639.0
2021-10-25 11:55:00,233.44,233.44,233.27,233.32,26999.0,226.9241,226.9241,226.7588,226.8074,26999.0
2021-10-25 12:00:00,233.32,233.57,233.2,233.47,21820.0,226.8074,227.0504,226.6908,226.9532,21820.0
2021-10-25 12:05:00,233.5,233.66,233.42,233.64,19812.0,226.9824,227.1379,226.9046,227.1185,19812.0
2021-10-25 12:10:00,233.66,233.71,233.6,233.7,17965.0,227.1379,227.1865,227.0796,227.1768,17965.0
2021-10-25 12:15:00,233.73,233.84,233.65,233.78,23152.0,227.206,227.3129,227.1282,227.2546,23152.0
2021-10-25 12:20:00,233.79,233.8,233.62,233.68,15188.0,227.2643,227.274,227.099,227.1574,15188.0
2021-10-25 12:25:00,233.69,233.84,233.65,233.74,16778.0,227.1671,227.3129,227.1282,227.2157,16778.0
2021-10-25 12:30:00,233.77,233.78,233.58,233.7,13829.0,227.2448,227.2546,227.0601,227.1768,13829.0
2021-10-25 12:35:00,233.73,233.85,233.62,233.84,19617.0,227.206,227.3226,227.099,227.3129,19617.0
2021-10-25 12:40:00,233.85,233.97,233.78,233.93,29514.0,227.3226,227.4393,227.2546,227.4004,29514.0
2021-10-25 12:45:00,233.93,233.95,233.75,233.9,16428.0,227.4004,227.4198,227.2254,227.3712,16428.0
2021-10-25 12:50:00,233.93,233.99,233.85,233.88,12055.0,227.4004,227.4587,227.3226,227.3518,12055.0
2021-10-25 12:55:00,233.91,233.97,233.73,233.74,14479.0,227.3809,227.4393,227.206,227.2157,14479.0
2021-10-25 13:00:00,233.78,233.9,233.71,233.77,15445.0,227.2546,227.3712,227.1865,227.2448,15445.0
2021-10-25 13:05:00,233.77,233.93,233.77,233.89,20058.0,227.2448,227.4004,227.2448,227.3615,20058.0
2021-10-25 13:10:00,233.93,234.06,233.91,233.99,26351.0,227.4004,227.5267,227.3809,227.4587,26351.0
2021-10-25 13:15:00,234.0,234.02,233.72,233.72,15597.0,227.4684,227.4879,227.1962,227.1962,15597.0
2021-10-25 13:20:00,233.71,233.79,233.61,233.66,21408.0,227.1865,227.2643,227.0893,227.1379,21408.0
2021-10-25 13:25:00,233.69,233.79,233.64,233.74,14595.0,227.1671,227.2643,227.1185,227.2157,14595.0
2021-10-25 13:30:00,233.75,233.85,233.67,233.73,19209.0,227.2254,227.3226,227.1476,227.206,19209.0
2021-10-25 13:35:00,233.75,234.1,233.75,233.8,28025.0,227.2254,227.5656,227.2254,227.274,28025.0
2021-10-25 13:40:00,233.8,234.03,233.75,234.03,22757.0,227.274,227.4976,227.2254,227.4976,22757.0
2021-10-25 13:45:00,234.02,234.05,233.87,233.99,27309.0,227.4879,227.517,227.3421,227.4587,27309.0
2021-10-25 13:50:00,233.98,234.08,233.9,234.02,20003.0,227.449,227.5462,227.3712,227.4879,20003.0
2021-10-25 13:55:00,234.03,234.19,233.97,234.17,26947.0,227.4976,227.6531,227.4393,227.6337,26947.0
2021-10-25 14:00:00,234.17,234.28,234.05,234.15,40253.0,227.6337,227.7406,227.517,227.6142,40253.0
2021-10-25 14:05:00,234.14,234.24,234.08,234.18,11469.0,227.6045,227.7017,227.5462,227.6434,11469.0
2021-10-25 14:10:00,234.17,234.21,234.09,234.13,18753.0,227.6337,227.6726,227.5559,227.5948,18753.0
2021-10-25 14:15:00,234.13,234.26,234.12,234.25,29385.0,227.5948,227.7212,227.5851,227.7114,29385.0
2021-10-25 14:20:00,234.24,234.42,234.24,234.39,33903.0,227.7017,227.8767,227.7017,227.8475,33903.0
2021-10-25 14:25:00,234.39,234.47,234.36,234.46,42915.0,227.8475,227.9253,227.8184,227.9156,42915.0
2021-10-25 14:30:00,234.46,234.55,234.29,234.39,75323.0,227.9156,228.0031,227.7503,227.8475,75323.0
2021-10-25 14:35:00,234.39,234.47,234.3,234.38,26033.0,227.8475,227.9253,227.7601,227.8378,26033.0
2021-10-25 14:40:00,234.37,234.58,234.37,234.57,34544.0,227.8281,228.0322,227.8281,228.0225,34544.0
2021-10-25 14:45:00,234.56,234.61,234.44,234.6,34118.0,228.0128,228.0614,227.8961,228.0517,34118.0
2021-10-25 14:50:00,234.61,234.71,234.58,234.71,34474.0,228.0614,228.1586,228.0322,228.1586,34474.0
2021-10-25 14:55:00,234.73,234.74,234.54,234.59,21142.0,228.178,228.1878,227.9934,228.042,21142.0
2021-10-25 15:00:00,234.59,234.74,234.53,234.66,55852.0,228.042,228.1878,227.9836,228.11,55852.0
2021-10-25 15:05:00,234.66,234.76,234.64,234.68,24221.0,228.11,228.2072,228.0906,228.1294,24221.0
2021-10-25 15:10:00,234.68,234.76,234.64,234.67,27882.0,228.1294,228.2072,228.0906,228.1197,27882.0
2021-10-25 15:15:00,234.67,234.78,234.52,234.59,44306.0,228.1197,228.2267,227.9739,228.042,44306.0
2021-10-25 15:20:00,234.58,234.6,234.43,234.47,27852.0,228.0322,228.0517,227.8864,227.9253,27852.0
2021-10-25 15:25:00,234.46,234.66,234.43,234.65,42977.0,227.9156,228.11,227.8864,228.1003,42977.0
2021-10-25 15:30:00,234.66,234.66,234.49,234.53,61647.0,228.11,228.11,227.9447,227.9836,61647.0
2021-10-25 15:35:00,234.53,234.53,234.29,234.35,46310.0,227.9836,227.9836,227.7503,227.8087,46310.0
2021-10-25 15:40:00,234.36,234.4,234.21,234.26,49226.0,227.8184,227.8573,227.6726,227.7212,49226.0
2021-10-25 15:45:00,234.23,234.27,233.81,233.85,68329.0,227.692,227.7309,227.2837,227.3226,68329.0
2021-10-25 15:50:00,233.85,233.98,233.8,233.94,86110.0,227.3226,227.449,227.274,227.4101,86110.0
2021-10-25 15:55:00,233.96,234.14,233.77,234.14,193426.0,227.4295,227.6045,227.2448,227.6045,193426.0
2021-10-26 09:30:00,235.53,236.1,235.16,235.91,232539.0,228.9557,229.5098,228.596,229.3251,232539.0
2021-10-26 09:35:00,235.91,236.4,235.64,235.99,84189.0,229.3251,229.8014,229.0626,229.4029,84189.0
2021-10-26 09:40:00,236.08,236.96,236.05,236.61,97907.0,229.4904,230.3458,229.4612,230.0056,97907.0
2021-10-26 09:45:00,236.68,236.68,235.25,235.39,63086.0,230.0736,230.0736,228.6835,228.8196,63086.0
2021-10-26 09:50:00,235.41,235.44,234.48,234.69,108867.0,228.8391,228.8682,227.935,228.1392,108867.0
2021-10-26 09:55:00,234.68,234.68,234.29,234.63,57263.0,228.1294,228.1294,227.7503,228.0808,57263.0
2021-10-26 10:00:00,234.64,234.64,234.2,234.34,99246.0,228.0906,228.0906,227.6628,227.7989,99246.0
2021-10-26 10:05:00,234.37,234.74,234.21,234.3,53062.0,227.8281,228.1878,227.6726,227.7601,53062.0
2021-10-26 10:10:00,234.29,234.6,234.11,234.53,38388.0,227.7503,228.0517,227.5754,227.9836,38388.0
2021-10-26 10:15:00,234.54,234.76,234.51,234.67,47480.0,227.9934,228.2072,227.9642,228.1197,47480.0
2021-10-26 10:20:00,234.68,234.9,234.4,234.68,40947.0,228.1294,228.3433,227.8573,228.1294,40947.0
2021-10-26 10:25:00,234.65,235.28,234.55,235.02,46897.0,228.1003,228.7127,228.0031,228.46,46897.0
2021-10-26 10:30:00,234.99,235.02,234.89,234.94,29293.0,228.4308,228.46,228.3336,228.3822,29293.0
2021-10-26 10:35:00,234.92,234.92,234.41,234.72,36279.0,228.3627,228.3627,227.867,228.1683,36279.0
2021-10-26 10:40:00,234.76,234.95,234.66,234.67,57207.0,228.2072,228.3919,228.11,228.1197,57207.0
2021-10-26 10:45:00,234.7,234.74,234.45,234.56,77649.0,228.1489,228.1878,227.9059,228.0128,77649.0
2021-10-26 10:50:00,234.55,235.02,234.49,234.93,39069.0,228.0031,228.46,227.9447,228.3725,39069.0
2021-10-26 10:55:00,234.93,235.16,234.73,234.74,62864.0,228.3725,228.596,228.178,228.1878,62864.0
2021-10-26 11:00:00,234.71,234.91,234.58,234.65,46434.0,228.1586,228.353,228.0322,228.1003,46434.0
2021-10-26 11:05:00,234.63,234.66,234.43,234.57,21607.0,228.0808,228.11,227.8864,228.0225,21607.0
2021-10-26 11:10:00,234.6,234.66,234.26,234.34,41604.0,228.0517,228.11,227.7212,227.7989,41604.0
2021-10-26 11:15:00,234.32,234.82,234.21,234.56,86528.0,227.7795,228.2655,227.6726,228.0128,86528.0
2021-10-26 11:20:00,234.62,234.62,234.15,234.5,41842.0,228.0711,228.0711,227.6142,227.9545,41842.0
2021-10-26 11:25:00,234.52,234.66,234.48,234.65,27137.0,227.9739,228.11,227.935,228.1003,27137.0
2021-10-26 11:30:00,234.69,234.69,233.8,233.87,48623.0,228.1392,228.1392,227.274,227.3421,48623.0
2021-10-26 11:35:00,233.86,233.9,233.42,233.71,54295.0,227.3323,227.3712,226.9046,227.1865,54295.0
2021-10-26 11:40:00,233.7,233.7,233.37,233.55,38395.0,227.1768,227.1768,226.856,227.031,38395.0
2021-10-26 11:45:00,233.53,233.56,233.33,233.44,34891.0,227.0115,227.0407,226.8171,226.9241,34891.0
2021-10-26 11:50:00,233.44,233.46,233.09,233.11,27923.0,226.9241,226.9435,226.5838,226.6033,27923.0
2021-10-26 11:55:00,233.12,233.27,232.9,233.22,68237.0,226.613,226.7588,226.3991,226.7102,68237.0
2021-10-26 12:00:00,233.19,233.28,233.07,233.08,32961.0,226.681,226.7685,226.5644,226.5741,32961.0
2021-10-26 12:05:00,233.09,233.12,232.5,232.62,54612.0,226.5838,226.613,226.0103,226.1269,54612.0
2021-10-26 12:10:00,232.59,232.94,232.54,232.91,35083.0,226.0978,226.438,226.0492,226.4088,35083.0
2021-10-26 12:15:00,232.93,232.96,232.69,232.9,32992.0,226.4283,226.4575,226.195,226.3991,32992.0
2021-10-26 12:20:00,232.92,232.93,232.71,232.86,29219.0,226.4186,226.4283,226.2144,226.3602,29219.0
2021-10-26 12:25:00,232.84,232.86,232.73,232.73,23275.0,226.3408,226.3602,226.2339,226.2339,23275.0
2021-10-26 12:30:00,232.75,232.87,232.66,232.77,29821.0,226.2533,226.37,226.1658,226.2728,29821.0
2021-10-26 12:35:00,232.76,232.79,232.57,232.62,29550.0,226.263,226.2922,226.0783,226.1269,29550.0
2021-10-26 12:40:00,232.63,232.79,232.5,232.59,30922.0,226.1367,226.2922,226.0103,226.0978,30922.0
2021-10-26 12:45:00,232.61,232.67,232.41,232.59,41339.0,226.1172,226.1755,225.9228,226.0978,41339.0
2021-10-26 12:50:00,232.59,232.71,232.43,232.43,53975.0,226.0978,226.2144,225.9422,225.9422,53975.0
2021-10-26 12:55:00,232.46,232.56,232.24,232.45,23526.0,225.9714,226.0686,225.7576,225.9617,23526.0
2021-10-26 13:00:00,232.44,232.44,232.12,232.14,19097.0,225.952,225.952,225.6409,225.6603,19097.0
2021-10-26 13:05:00,232.13,232.32,232.05,232.2,16212.0,225.6506,225.8353,225.5729,225.7187,16212.0
2021-10-26 13:10:00,232.19,232.19,231.88,232.12,36708.0,225.7089,225.7089,225.4076,225.6409,36708.0
2021-10-26 13:15:00,232.13,232.14,232.0,232.02,20936.0,225.6506,225.6603,225.5242,225.5437,20936.0
2021-10-26 13:20:00,232.01,232.11,231.68,231.8,50692.0,225.534,225.6312,225.2132,225.3298,50692.0
2021-10-26 13:25:00,231.79,232.17,231.67,232.05,26976.0,225.3201,225.6895,225.2035,225.5729,26976.0
2021-10-26 13:30:00,232.06,232.62,232.03,232.6,28339.0,225.5826,226.1269,225.5534,226.1075,28339.0
2021-10-26 13:35:00,232.57,232.92,232.44,232.51,96427.0,226.0783,226.4186,225.952,226.02,96427.0
2021-10-26 13:40:00,232.51,232.68,232.35,232.51,39393.0,226.02,226.1853,225.8645,226.02,39393.0
2021-10-26 13:45:00,232.5,232.55,232.32,232.33,63251.0,226.0103,226.0589,225.8353,225.845,63251.0
2021-10-26 13:50:00,232.32,232.45,232.27,232.39,21341.0,225.8353,225.9617,225.7867,225.9034,21341.0
2021-10-26 13:55:00,232.38,232.41,232.08,232.23,23291.0,225.8936,225.9228,225.602,225.7478,23291.0
2021-10-26 14:00:00,232.25,232.5,232.24,232.36,17655.0,225.7673,226.0103,225.7576,225.8742,17655.0
2021-10-26 14:05:00,232.4,232.4,231.78,231.78,46697.0,225.9131,225.9131,225.3104,225.3104,46697.0
2021-10-26 14:10:00,231.79,231.79,231.33,231.53,53846.0,225.3201,225.3201,224.873,225.0674,53846.0
2021-10-26 14:15:00,231.53,231.93,231.43,231.93,54361.0,225.0674,225.4562,224.9702,225.4562,54361.0
2021-10-26 14:20:00,231.9,232.07,231.8,231.82,31438.0,225.427,225.5923,225.3298,225.3493,31438.0
2021-10-26 14:25:00,231.79,231.86,231.67,231.71,31777.0,225.3201,225.3882,225.2035,225.2423,31777.0
2021-10-26 14:30:00,231.71,231.92,231.71,231.78,34822.0,225.2423,225.4465,225.2423,225.3104,34822.0
2021-10-26 14:35:00,231.78,231.79,231.59,231.62,31196.0,225.3104,225.3201,225.1257,225.1549,31196.0
2021-10-26 14:40:00,231.55,231.76,231.53,231.66,25357.0,225.0868,225.2909,225.0674,225.1937,25357.0
2021-10-26 14:45:00,231.66,231.82,231.65,231.8,46704.0,225.1937,225.3493,225.184,225.3298,46704.0
2021-10-26 14:50:00,231.84,232.08,231.79,232.03,47885.0,225.3687,225.602,225.3201,225.5534,47885.0
2021-10-26 14:55:00,232.03,232.39,232.02,232.37,37359.0,225.5534,225.9034,225.5437,225.8839,37359.0
2021-10-26 15:00:00,232.38,232.76,232.37,232.75,54986.0,225.8936,226.263,225.8839,226.2533,54986.0
2021-10-26 15:05:00,232.74,232.8,232.37,232.42,51937.0,226.2436,226.3019,225.8839,225.9325,51937.0
2021-10-26 15:10:00,232.41,232.6,232.37,232.58,51605.0,225.9228,226.1075,225.8839,226.0881,51605.0
2021-10-26 15:15:00,232.58,232.72,232.52,232.64,33162.0,226.0881,226.2242,226.0297,226.1464,33162.0
2021-10-26 15:20:00,232.63,232.8,232.51,232.77,53019.0,226.1367,226.3019,226.02,226.2728,53019.0
2021-10-26 15:25:00,232.78,232.87,232.5,232.51,52612.0,226.2825,226.37,226.0103,226.02,52612.0
2021-10-26 15:30:00,232.53,232.55,231.95,231.97,94328.0,226.0395,226.0589,225.4756,225.4951,94328.0
2021-10-26 15:35:00,231.97,232.09,231.7,232.09,81671.0,225.4951,225.6117,225.2326,225.6117,81671.0
2021-10-26 15:40:00,232.08,232.32,231.89,232.28,69871.0,225.602,225.8353,225.4173,225.7964,69871.0
2021-10-26 15:45:00,232.3,232.66,232.29,232.46,68836.0,225.8159,226.1658,225.8062,225.9714,68836.0
2021-10-26 15:50:00,232.44,232.44,232.0,232.17,92191.0,225.952,225.952,225.5242,225.6895,92191.0
2021-10-26 15:55:00,232.18,232.59,231.63,231.64,312554.0,225.6992,226.0978,225.1646,225.1743,312554.0
2021-10-27 09:30:00,224.75,224.75,220.22,220.94,1097653.0,218.4766,218.4766,214.0731,214.773,1097653.0
2021-10-27 09:35:00,220.89,221.49,218.55,221.27,671800.0,214.7244,215.3076,212.4497,215.0938,671800.0
2021-10-27 09:40:00,221.15,223.11,220.91,223.01,491232.0,214.9771,216.8824,214.7438,216.7852,491232.0
2021-10-27 09:45:00,222.97,223.19,221.75,221.95,394333.0,216.7463,216.9602,215.5604,215.7548,394333.0
2021-10-27 09:50:00,221.94,222.64,221.1,222.18,262693.0,215.7451,216.4255,214.9285,215.9784,262693.0
2021-10-27 09:55:00,222.13,223.15,222.13,222.29,205327.0,215.9297,216.9213,215.9297,216.0853,205327.0
2021-10-27 10:00:00,222.23,222.8,221.93,222.41,181619.0,216.027,216.581,215.7353,216.2019,181619.0
2021-10-27 10:05:00,222.45,222.63,221.9,222.32,155799.0,216.2408,216.4158,215.7062,216.1144,155799.0
2021-10-27 10:10:00,222.31,222.82,221.68,221.76,186468.0,216.1047,216.6005,215.4923,215.5701,186468.0
2021-10-27 10:15:00,221.69,221.93,221.2,221.3,138584.0,215.502,215.7353,215.0257,215.1229,138584.0
2021-10-27 10:20:00,221.28,222.71,221.16,221.88,209341.0,215.1035,216.4936,214.9868,215.6867,209341.0
2021-10-27 10:25:00,221.86,222.24,221.5,222.15,138268.0,215.6673,216.0367,215.3173,215.9492,138268.0
2021-10-27 10:30:00,222.17,222.52,221.28,221.28,145208.0,215.9686,216.3089,215.1035,215.1035,145208.0
2021-10-27 10:35:00,221.27,221.4,220.93,221.23,167573.0,215.0938,215.2201,214.7632,215.0549,167573.0
2021-10-27 10:40:00,221.23,221.44,220.55,221.33,205443.0,215.0549,215.259,214.3939,215.1521,205443.0
2021-10-27 10:45:00,221.3,221.5,220.67,220.77,104887.0,215.1229,215.3173,214.5105,214.6077,104887.0
2021-10-27 10:50:00,220.79,221.09,220.61,220.66,158326.0,214.6272,214.9188,214.4522,214.5008,158326.0
2021-10-27 10:55:00,220.68,220.81,220.29,220.54,149948.0,214.5202,214.6466,214.1411,214.3841,149948.0
2021-10-27 11:00:00,220.46,220.79,220.27,220.46,121724.0,214.3064,214.6272,214.1217,214.3064,121724.0
2021-10-27 11:05:00,220.46,220.74,220.32,220.48,209567.0,214.3064,214.5785,214.1703,214.3258,209567.0
2021-10-27 11:10:00,220.5,220.92,220.26,220.26,119651.0,214.3452,214.7535,214.1119,214.1119,119651.0
2021-10-27 11:15:00,220.28,220.34,219.92,220.34,163015.0,214.1314,214.1897,213.7814,214.1897,163015.0
2021-10-27 11:20:00,220.38,220.7,219.47,219.54,108581.0,214.2286,214.5397,213.344,213.412,108581.0
2021-10-27 11:25:00,219.54,219.61,219.11,219.41,128911.0,213.412,213.4801,212.994,213.2857,128911.0
2021-10-27 11:30:00,219.41,219.67,218.5,218.74,292649.0,213.2857,213.5384,212.4011,212.6344,292649.0
2021-10-27 11:35:00,218.71,218.94,218.5,218.94,236952.0,212.6052,212.8288,212.4011,212.8288,236952.0
2021-10-27 11:40:00,218.98,218.98,218.5,218.64,164110.0,212.8677,212.8677,212.4011,212.5372,164110.0
2021-10-27 11:45:00,218.65,219.64,218.6,219.6,355782.0,212.5469,213.5093,212.4983,213.4704,355782.0
2021-10-27 11:50:00,219.69,219.84,219.19,219.29,129261.0,213.5579,213.7037,213.0718,213.169,129261.0
2021-10-27 11:55:00,219.28,219.69,219.2,219.56,102175.0,213.1593,213.5579,213.0815,213.4315,102175.0
2021-10-27 12:00:00,219.57,219.81,219.29,219.31,113089.0,213.4412,213.6745,213.169,213.1885,113089.0
2021-10-27 12:05:00,219.27,219.36,218.9,219.16,118770.0,213.1496,213.2371,212.7899,213.0426,118770.0
2021-10-27 12:10:00,219.14,219.33,218.95,219.26,80907.0,213.0232,213.2079,212.8385,213.1399,80907.0
2021-10-27 12:15:00,219.26,219.53,219.02,219.3,133522.0,213.1399,213.4023,212.9066,213.1787,133522.0
2021-10-27 12:20:00,219.3,219.31,218.9,218.91,89185.0,213.1787,213.1885,212.7899,212.7996,89185.0
2021-10-27 12:25:00,218.96,219.31,218.94,219.16,103976.0,212.8482,213.1885,212.8288,213.0426,103976.0
2021-10-27 12:30:00,219.13,219.16,218.77,219.06,118708.0,213.0135,213.0426,212.6635,212.9454,118708.0
2021-10-27 12:35:00,219.05,219.2,218.9,219.05,148350.0,212.9357,213.0815,212.7899,212.9357,148350.0
2021-10-27 12:40:00,219.05,219.25,219.0,219.16,103797.0,212.9357,213.1301,212.8871,213.0426,103797.0
2021-10-27 12:45:00,219.13,219.85,219.13,219.6,107295.0,213.0135,213.7134,213.0135,213.4704,107295.0
2021-10-27 12:50:00,219.6,219.68,219.07,219.36,141708.0,213.4704,213.5481,212.9552,213.2371,141708.0
2021-10-27 12:55:00,219.39,219.54,219.23,219.31,91897.0,213.2662,213.412,213.1107,213.1885,91897.0
2021-10-27 13:00:00,219.31,219.51,219.17,219.45,116274.0,213.1885,213.3829,213.0524,213.3246,116274.0
2021-10-27 13:05:00,219.44,219.53,219.13,219.41,105912.0,213.3148,213.4023,213.0135,213.2857,105912.0
2021-10-27 13:10:00,219.35,219.99,219.24,219.99,118535.0,213.2273,213.8495,213.1204,213.8495,118535.0
2021-10-27 13:15:00,219.96,220.35,219.92,220.12,213653.0,213.8203,214.1994,213.7814,213.9759,213653.0
2021-10-27 13:20:00,220.13,220.16,219.65,219.65,103163.0,213.9856,214.0147,213.519,213.519,103163.0
2021-10-27 13:25:00,219.67,219.7,219.51,219.58,104360.0,213.5384,213.5676,213.3829,213.4509,104360.0
2021-10-27 13:30:00,219.54,219.64,219.3,219.52,103210.0,213.412,213.5093,213.1787,213.3926,103210.0
2021-10-27 13:35:00,219.5,219.66,219.43,219.6,83231.0,213.3732,213.5287,213.3051,213.4704,83231.0
2021-10-27 13:40:00,219.6,219.63,219.35,219.51,60262.0,213.4704,213.4995,213.2273,213.3829,60262.0
2021-10-27 13:45:00,219.51,219.98,219.5,219.56,133393.0,213.3829,213.8398,213.3732,213.4315,133393.0
2021-10-27 13:50:00,219.57,219.6,219.23,219.27,123766.0,213.4412,213.4704,213.1107,213.1496,123766.0
2021-10-27 13:55:00,219.27,219.65,219.21,219.58,147302.0,213.1496,213.519,213.0913,213.4509,147302.0
2021-10-27 14:00:00,219.57,219.59,219.05,219.1,91247.0,213.4412,213.4606,212.9357,212.9843,91247.0
2021-10-27 14:05:00,219.1,219.16,219.02,219.08,89529.0,212.9843,213.0426,212.9066,212.9649,89529.0
2021-10-27 14:10:00,219.11,219.53,219.08,219.34,120344.0,212.994,213.4023,212.9649,213.2176,120344.0
2021-10-27 14:15:00,219.37,219.57,219.3,219.5,110279.0,213.2468,213.4412,213.1787,213.3732,110279.0
2021-10-27 14:20:00,219.5,219.55,216.38,217.5,779668.0,213.3732,213.4218,210.3402,211.429,779668.0
2021-10-27 14:25:00,217.46,218.03,216.91,216.99,346446.0,211.3901,211.9442,210.8555,210.9332,346446.0
2021-10-27 14:30:00,217.03,217.55,216.4,217.5,399984.0,210.9721,211.4776,210.3597,211.429,399984.0
2021-10-27 14:35:00,217.49,217.76,217.19,217.46,176514.0,211.4193,211.6817,211.1276,211.3901,176514.0
2021-10-27 14:40:00,217.44,218.03,217.31,217.8,170715.0,211.3707,211.9442,211.2443,211.7206,170715.0
2021-10-27 14:45:00,217.78,218.14,217.7,217.99,157881.0,211.7012,212.0511,211.6234,211.9053,157881.0
2021-10-27 14:50:00,217.97,218.02,217.45,217.51,126213.0,211.8859,211.9345,211.3804,211.4387,126213.0
2021-10-27 14:55:00,217.45,217.8,217.17,217.21,105720.0,211.3804,211.7206,211.1082,211.1471,105720.0
2021-10-27 15:00:00,217.19,217.33,216.9,216.99,120275.0,211.1276,211.2637,210.8457,210.9332,120275.0
2021-10-27 15:05:00,217.0,217.1,216.89,216.92,117553.0,210.9429,211.0401,210.836,210.8652,117553.0
2021-10-27 15:10:00,216.9,217.07,216.65,216.65,131398.0,210.8457,211.011,210.6027,210.6027,131398.0
2021-10-27 15:15:00,216.66,216.95,216.63,216.68,192348.0,210.6124,210.8943,210.5833,210.6319,192348.0
2021-10-27 15:20:00,216.66,216.7,216.36,216.55,290608.0,210.6124,210.6513,210.3208,210.5055,290608.0
2021-10-27 15:25:00,216.52,216.9,216.5,216.56,263802.0,210.4763,210.8457,210.4569,210.5152,263802.0
2021-10-27 15:30:00,216.55,216.64,215.95,216.07,333909.0,210.5055,210.593,209.9222,210.0389,333909.0
2021-10-27 15:35:00,216.05,216.46,215.96,216.01,236650.0,210.0195,210.418,209.932,209.9806,236650.0
2021-10-27 15:40:00,215.99,216.61,215.99,216.61,225584.0,209.9611,210.5638,209.9611,210.5638,225584.0
2021-10-27 15:45:00,216.62,217.41,216.62,216.96,282205.0,210.5735,211.3415,210.5735,210.9041,282205.0
2021-10-27 15:50:00,216.95,217.1,215.95,216.03,637458.0,210.8943,211.0401,209.9222,210.0,637458.0
2021-10-27 15:55:00,216.04,216.17,215.66,215.78,875434.0,210.0097,210.1361,209.6403,209.757,875434.0
2021-10-28 09:30:00,219.25,219.99,216.79,217.45,760924.0,213.1301,213.8495,210.7388,211.3804,760924.0
2021-10-28 09:35:00,217.37,217.38,214.59,215.46,487909.0,211.3026,211.3123,208.6002,209.4459,487909.0
2021-10-28 09:40:00,215.44,216.87,215.33,216.11,239382.0,209.4265,210.8166,209.3196,210.0778,239382.0
2021-10-28 09:45:00,216.11,218.55,215.94,218.55,206170.0,210.0778,212.4497,209.9125,212.4497,206170.0
2021-10-28 09:50:00,218.53,218.71,216.61,217.03,213031.0,212.4302,212.6052,210.5638,210.9721,213031.0
2021-10-28 09:55:00,216.91,216.97,215.98,216.43,145840.0,210.8555,210.9138,209.9514,210.3889,145840.0
2021-10-28 10:00:00,216.42,217.48,215.43,215.43,177916.0,210.3791,211.4095,209.4168,209.4168,177916.0
2021-10-28 10:05:00,215.41,216.14,215.27,215.75,106957.0,209.3973,210.1069,209.2612,209.7278,106957.0
2021-10-28 10:10:00,215.77,215.92,214.72,214.76,177137.0,209.7473,209.8931,208.7266,208.7655,177137.0
2021-10-28 10:15:00,214.76,215.41,214.67,215.14,178314.0,208.7655,209.3973,208.678,209.1349,178314.0
2021-10-28 10:20:00,215.14,215.19,214.46,214.5,145461.0,209.1349,209.1835,208.4738,208.5127,145461.0
2021-10-28 10:25:00,214.48,214.94,213.98,214.07,157767.0,208.4933,208.9404,208.0072,208.0947,157767.0
2021-10-28 10:30:00,214.08,214.24,213.55,214.15,197716.0,208.1044,208.26,207.5892,208.1725,197716.0
2021-10-28 10:35:00,214.15,214.17,213.53,213.7,146110.0,208.1725,208.1919,207.5698,207.7351,146110.0
2021-10-28 10:40:00,213.75,214.63,213.63,214.34,218858.0,207.7837,208.6391,207.667,208.3572,218858.0
2021-10-28 10:45:00,214.33,214.52,214.14,214.32,147065.0,208.3475,208.5322,208.1628,208.3377,147065.0
2021-10-28 10:50:00,214.3,214.34,213.56,214.13,120560.0,208.3183,208.3572,207.599,208.153,120560.0
2021-10-28 10:55:00,214.13,214.24,213.16,213.62,174870.0,208.153,208.26,207.2101,207.6573,174870.0
2021-10-28 11:00:00,213.63,214.05,213.46,213.52,139348.0,207.667,208.0753,207.5018,207.5601,139348.0
2021-10-28 11:05:00,213.5,213.74,213.25,213.35,110676.0,207.5406,207.7739,207.2976,207.3948,110676.0
2021-10-28 11:10:00,213.37,213.38,212.42,212.51,276299.0,207.4143,207.424,206.4908,206.5783,276299.0
2021-10-28 11:15:00,212.51,212.81,212.29,212.53,367722.0,206.5783,206.8699,206.3644,206.5977,367722.0
2021-10-28 11:20:00,212.53,212.67,212.24,212.58,134694.0,206.5977,206.7338,206.3158,206.6463,134694.0
2021-10-28 11:25:00,212.61,213.11,212.32,212.7,208673.0,206.6755,207.1615,206.3936,206.763,208673.0
2021-10-28 11:30:00,212.77,213.16,212.51,213.0,153442.0,206.831,207.2101,206.5783,207.0546,153442.0
2021-10-28 11:35:00,213.03,213.13,212.42,212.61,138006.0,207.0838,207.181,206.4908,206.6755,138006.0
2021-10-28 11:40:00,212.59,212.84,212.22,212.34,110307.0,206.656,206.8991,206.2964,206.413,110307.0
2021-10-28 11:45:00,212.35,212.37,211.92,211.94,139775.0,206.4227,206.4422,206.0047,206.0242,139775.0
2021-10-28 11:50:00,211.99,212.38,211.86,212.14,100821.0,206.0728,206.4519,205.9464,206.2186,100821.0
2021-10-28 11:55:00,212.1,212.28,211.82,212.09,92114.0,206.1797,206.3547,205.9075,206.17,92114.0
2021-10-28 12:00:00,212.08,212.21,211.81,212.18,107961.0,206.1603,206.2866,205.8978,206.2575,107961.0
2021-10-28 12:05:00,212.2,212.85,212.18,212.8,133075.0,206.2769,206.9088,206.2575,206.8602,133075.0
2021-10-28 12:10:00,212.78,213.92,212.74,213.86,263259.0,206.8407,207.9489,206.8018,207.8906,263259.0
2021-10-28 12:15:00,213.87,213.88,213.21,213.26,254572.0,207.9003,207.91,207.2587,207.3073,254572.0
2021-10-28 12:20:00,213.28,213.49,212.98,213.06,116464.0,207.3268,207.5309,207.0351,207.1129,116464.0
2021-10-28 12:25:00,213.07,213.14,212.8,212.83,108297.0,207.1226,207.1907,206.8602,206.8893,108297.0
2021-10-28 12:30:00,212.83,213.32,212.73,213.22,148100.0,206.8893,207.3657,206.7921,207.2685,148100.0
2021-10-28 12:35:00,213.21,213.21,212.7,212.74,87348.0,207.2587,207.2587,206.763,206.8018,87348.0
2021-10-28 12:40:00,212.71,212.89,212.59,212.83,162208.0,206.7727,206.9477,206.656,206.8893,162208.0
2021-10-28 12:45:00,212.83,212.89,212.12,212.15,119470.0,206.8893,206.9477,206.1992,206.2283,119470.0
2021-10-28 12:50:00,212.14,212.29,212.03,212.13,101008.0,206.2186,206.3644,206.1117,206.2089,101008.0
2021-10-28 12:55:00,212.11,212.44,212.07,212.32,118204.0,206.1894,206.5102,206.1506,206.3936,118204.0
2021-10-28 13:00:00,212.34,212.58,212.28,212.45,177938.0,206.413,206.6463,206.3547,206.5199,177938.0
2021-10-28 13:05:00,212.46,212.54,212.34,212.43,80810.0,206.5297,206.6074,206.413,206.5005,80810.0
2021-10-28 13:10:00,212.41,212.41,212.05,212.07,71862.0,206.4811,206.4811,206.1311,206.1506,71862.0
2021-10-28 13:15:00,212.05,212.29,212.04,212.12,79594.0,206.1311,206.3644,206.1214,206.1992,79594.0
2021-10-28 13:20:00,212.12,212.13,211.73,211.75,132020.0,206.1992,206.2089,205.82,205.8395,132020.0
2021-10-28 13:25:00,211.74,211.95,211.55,211.63,117168.0,205.8298,206.0339,205.6451,205.7228,117168.0
2021-10-28 13:30:00,211.64,211.77,211.42,211.43,117495.0,205.7326,205.8589,205.5187,205.5284,117495.0
2021-10-28 13:35:00,211.42,211.42,211.08,211.19,199565.0,205.5187,205.5187,205.1882,205.2951,199565.0
2021-10-28 13:40:00,211.19,211.27,210.88,210.92,124511.0,205.2951,205.3729,204.9938,205.0326,124511.0
2021-10-28 13:45:00,210.92,211.32,210.91,211.09,122738.0,205.0326,205.4215,205.0229,205.1979,122738.0
2021-10-28 13:50:00,211.06,211.34,210.98,211.02,116247.0,205.1687,205.4409,205.091,205.1299,116247.0
2021-10-28 13:55:00,211.03,211.11,210.79,210.95,90653.0,205.1396,205.2173,204.9063,205.0618,90653.0
2021-10-28 14:00:00,210.95,211.37,210.93,211.28,120051.0,205.0618,205.4701,205.0424,205.3826,120051.0
2021-10-28 14:05:00,211.28,211.58,211.23,211.53,89528.0,205.3826,205.6742,205.334,205.6256,89528.0
2021-10-28 14:10:00,211.53,211.54,211.19,211.33,81656.0,205.6256,205.6353,205.2951,205.4312,81656.0
2021-10-28 14:15:00,211.32,211.98,211.29,211.75,150132.0,205.4215,206.0631,205.3923,205.8395,150132.0
2021-10-28 14:20:00,211.74,211.79,211.29,211.31,125551.0,205.8298,205.8784,205.3923,205.4118,125551.0
2021-10-28 14:25:00,211.29,211.43,211.22,211.38,120427.0,205.3923,205.5284,205.3243,205.4798,120427.0
2021-10-28 14:30:00,211.36,211.44,211.02,211.14,156401.0,205.4604,205.5381,205.1299,205.2465,156401.0
2021-10-28 14:35:00,211.12,211.22,211.02,211.06,119981.0,205.2271,205.3243,205.1299,205.1687,119981.0
2021-10-28 14:40:00,211.06,211.13,210.93,211.08,120502.0,205.1687,205.2368,205.0424,205.1882,120502.0
2021-10-28 14:45:00,211.08,211.08,210.87,211.0,163553.0,205.1882,205.1882,204.984,205.1104,163553.0
2021-10-28 14:50:00,210.98,211.15,210.59,210.66,359295.0,205.091,205.2562,204.7119,204.7799,359295.0
2021-10-28 14:55:00,210.66,210.69,210.13,210.18,344881.0,204.7799,204.8091,204.2647,204.3133,344881.0
2021-10-28 15:00:00,210.18,211.47,210.13,210.52,456410.0,204.3133,205.5673,204.2647,204.6438,456410.0
2021-10-28 15:05:00,210.52,210.75,210.31,210.39,196730.0,204.6438,204.8674,204.4397,204.5174,196730.0
2021-10-28 15:10:00,210.4,210.41,210.12,210.41,298085.0,204.5272,204.5369,204.255,204.5369,298085.0
2021-10-28 15:15:00,210.4,210.44,210.13,210.17,333370.0,204.5272,204.566,204.2647,204.3036,333370.0
2021-10-28 15:20:00,210.19,210.34,209.92,210.12,490398.0,204.323,204.4688,204.0606,204.255,490398.0
2021-10-28 15:25:00,210.12,210.16,209.82,210.0,320256.0,204.255,204.2939,203.9634,204.1383,320256.0
2021-10-28 15:30:00,210.0,210.63,209.93,210.07,310473.0,204.1383,204.7507,204.0703,204.2064,310473.0
2021-10-28 15:35:00,210.09,210.45,209.75,209.85,317221.0,204.2258,204.5758,203.8953,203.9925,317221.0
2021-10-28 15:40:00,209.86,210.18,209.7,209.74,388985.0,204.0022,204.3133,203.8467,203.8856,388985.0
2021-10-28 15:45:00,209.74,209.89,209.22,209.35,492216.0,203.8856,204.0314,203.3801,203.5065,492216.0
2021-10-28 15:50:00,209.35,209.39,209.09,209.36,639562.0,203.5065,203.5454,203.2537,203.5162,639562.0
2021-10-28 15:55:00,209.4,210.09,209.01,209.88,915279.0,203.5551,204.2258,203.176,204.0217,915279.0
2021-10-29 09:30:00,209.21,211.53,208.54,211.12,804150.0,203.3704,205.6256,202.7191,205.2271,804150.0
2021-10-29 09:35:00,211.13,213.04,211.12,212.68,447841.0,205.2368,207.0935,205.2271,206.7435,447841.0
2021-10-29 09:40:00,212.71,212.87,211.57,211.67,287221.0,206.7727,206.9282,205.6645,205.7617,287221.0
2021-10-29 09:45:00,211.67,212.8,211.37,212.66,268335.0,205.7617,206.8602,205.4701,206.7241,268335.0
2021-10-29 09:50:00,212.65,212.71,212.03,212.05,327815.0,206.7144,206.7727,206.1117,206.1311,327815.0
2021-10-29 09:55:00,212.04,212.47,211.86,212.47,192814.0,206.1214,206.5394,205.9464,206.5394,192814.0
2021-10-29 10:00:00,212.46,213.21,212.37,213.21,179610.0,206.5297,207.2587,206.4422,207.2587,179610.0
2021-10-29 10:05:00,213.19,213.67,212.81,213.0,176112.0,207.2393,207.7059,206.8699,207.0546,176112.0
2021-10-29 10:10:00,213.03,213.43,212.97,213.08,163071.0,207.0838,207.4726,207.0254,207.1324,163071.0
2021-10-29 10:15:00,213.07,213.33,212.54,212.73,115562.0,207.1226,207.3754,206.6074,206.7921,115562.0
2021-10-29 10:20:00,212.74,213.21,212.47,212.49,112294.0,206.8018,207.2587,206.5394,206.5588,112294.0
2021-10-29 10:25:00,212.52,212.79,212.18,212.27,92306.0,206.588,206.8505,206.2575,206.345,92306.0
2021-10-29 10:30:00,212.3,212.3,211.59,211.6,123287.0,206.3741,206.3741,205.6839,205.6937,123287.0
2021-10-29 10:35:00,211.58,211.93,211.36,211.43,126668.0,205.6742,206.0145,205.4604,205.5284,126668.0
2021-10-29 10:40:00,211.43,212.44,211.41,212.39,60817.0,205.5284,206.5102,205.509,206.4616,60817.0
2021-10-29 10:45:00,212.39,212.67,212.23,212.59,88501.0,206.4616,206.7338,206.3061,206.656,88501.0
2021-10-29 10:50:00,212.63,213.05,212.51,212.54,88133.0,206.6949,207.1032,206.5783,206.6074,88133.0
2021-10-29 10:55:00,212.52,212.94,212.5,212.6,56469.0,206.588,206.9963,206.5685,206.6658,56469.0
2021-10-29 11:00:00,212.58,212.9,212.5,212.73,43796.0,206.6463,206.9574,206.5685,206.7921,43796.0
2021-10-29 11:05:00,212.73,212.98,212.58,212.86,67750.0,206.7921,207.0351,206.6463,206.9185,67750.0
2021-10-29 11:10:00,212.89,213.13,212.76,212.95,100450.0,206.9477,207.181,206.8213,207.006,100450.0
2021-10-29 11:15:00,212.98,213.21,212.91,213.16,74260.0,207.0351,207.2587,206.9671,207.2101,74260.0
2021-10-29 11:20:00,213.14,213.59,213.12,213.54,77601.0,207.1907,207.6281,207.1712,207.5795,77601.0
2021-10-29 11:25:00,213.54,213.57,213.12,213.2,88874.0,207.5795,207.6087,207.1712,207.249,88874.0
2021-10-29 11:30:00,213.23,213.51,213.16,213.34,74890.0,207.2782,207.5504,207.2101,207.3851,74890.0
2021-10-29 11:35:00,213.37,213.37,212.59,212.67,51857.0,207.4143,207.4143,206.656,206.7338,51857.0
2021-10-29 11:40:00,212.69,212.69,212.38,212.62,54689.0,206.7532,206.7532,206.4519,206.6852,54689.0
2021-10-29 11:45:00,212.61,212.72,212.42,212.45,62461.0,206.6755,206.7824,206.4908,206.5199,62461.0
2021-10-29 11:50:00,212.42,212.62,212.26,212.43,48676.0,206.4908,206.6852,206.3352,206.5005,48676.0
2021-10-29 11:55:00,212.41,213.04,212.4,212.79,74786.0,206.4811,207.0935,206.4713,206.8505,74786.0
2021-10-29 12:00:00,212.75,212.77,212.55,212.56,47891.0,206.8116,206.831,206.6172,206.6269,47891.0
2021-10-29 12:05:00,212.59,212.66,212.28,212.52,42315.0,206.656,206.7241,206.3547,206.588,42315.0
2021-10-29 12:10:00,212.54,212.68,212.43,212.54,83091.0,206.6074,206.7435,206.5005,206.6074,83091.0
2021-10-29 12:15:00,212.53,212.74,212.43,212.7,62861.0,206.5977,206.8018,206.5005,206.763,62861.0
2021-10-29 12:20:00,212.7,213.19,212.69,213.05,51492.0,206.763,207.2393,206.7532,207.1032,51492.0
2021-10-29 12:25:00,212.98,213.0,212.62,212.85,60927.0,207.0351,207.0546,206.6852,206.9088,60927.0
2021-10-29 12:30:00,212.87,212.95,212.52,212.53,68408.0,206.9282,207.006,206.588,206.5977,68408.0
2021-10-29 12:35:00,212.55,212.73,212.55,212.73,24271.0,206.6172,206.7921,206.6172,206.7921,24271.0
2021-10-29 12:40:00,212.74,212.75,212.16,212.17,62601.0,206.8018,206.8116,206.238,206.2478,62601.0
2021-10-29 12:45:00,212.16,212.28,212.07,212.14,65098.0,206.238,206.3547,206.1506,206.2186,65098.0
2021-10-29 12:50:00,212.14,212.19,211.98,212.11,76477.0,206.2186,206.2672,206.0631,206.1894,76477.0
2021-10-29 12:55:00,212.11,212.13,211.45,211.55,116010.0,206.1894,206.2089,205.5479,205.6451,116010.0
2021-10-29 13:00:00,211.52,212.09,211.5,211.96,70559.0,205.6159,206.17,205.5965,206.0436,70559.0
2021-10-29 13:05:00,211.98,211.98,211.68,211.82,32006.0,206.0631,206.0631,205.7714,205.9075,32006.0
2021-10-29 13:10:00,211.82,211.87,211.61,211.65,41788.0,205.9075,205.9561,205.7034,205.7423,41788.0
2021-10-29 13:15:00,211.65,211.69,211.6,211.64,40408.0,205.7423,205.7812,205.6937,205.7326,40408.0
2021-10-29 13:20:00,211.65,211.81,211.19,211.21,71024.0,205.7423,205.8978,205.2951,205.3146,71024.0
2021-10-29 13:25:00,211.21,211.33,210.98,211.03,84097.0,205.3146,205.4312,205.091,205.1396,84097.0
2021-10-29 13:30:00,211.01,211.21,211.01,211.21,33172.0,205.1201,205.3146,205.1201,205.3146,33172.0
2021-10-29 13:35:00,211.23,211.42,211.09,211.18,39045.0,205.334,205.5187,205.1979,205.2854,39045.0
2021-10-29 13:40:00,211.2,211.54,211.18,211.47,73337.0,205.3048,205.6353,205.2854,205.5673,73337.0
2021-10-29 13:45:00,211.46,211.48,211.17,211.26,79109.0,205.5576,205.577,205.2757,205.3632,79109.0
2021-10-29 13:50:00,211.27,211.3,211.15,211.19,53018.0,205.3729,205.402,205.2562,205.2951,53018.0
2021-10-29 13:55:00,211.18,211.83,211.18,211.83,279406.0,205.2854,205.9172,205.2854,205.9172,279406.0
2021-10-29 14:00:00,211.81,211.97,211.73,211.82,92105.0,205.8978,206.0533,205.82,205.9075,92105.0
2021-10-29 14:05:00,211.83,212.08,211.68,211.88,77198.0,205.9172,206.1603,205.7714,205.9659,77198.0
2021-10-29 14:10:00,211.87,212.13,211.87,212.03,43341.0,205.9561,206.2089,205.9561,206.1117,43341.0
2021-10-29 14:15:00,212.06,212.21,211.99,212.14,81901.0,206.1408,206.2866,206.0728,206.2186,81901.0
2021-10-29 14:20:00,212.18,212.33,211.98,212.05,62521.0,206.2575,206.4033,206.0631,206.1311,62521.0
2021-10-29 14:25:00,212.05,212.36,211.99,212.31,56928.0,206.1311,206.4325,206.0728,206.3839,56928.0
2021-10-29 14:30:00,212.32,212.33,212.17,212.28,41859.0,206.3936,206.4033,206.2478,206.3547,41859.0
2021-10-29 14:35:00,212.29,212.46,212.23,212.24,62944.0,206.3644,206.5297,206.3061,206.3158,62944.0
2021-10-29 14:40:00,212.23,212.52,212.18,212.45,51756.0,206.3061,206.588,206.2575,206.5199,51756.0
2021-10-29 14:45:00,212.48,212.6,212.36,212.42,41294.0,206.5491,206.6658,206.4325,206.4908,41294.0
2021-10-29 14:50:00,212.4,212.5,212.3,212.49,50167.0,206.4713,206.5685,206.3741,206.5588,50167.0
2021-10-29 14:55:00,212.49,212.58,212.32,212.41,56429.0,206.5588,206.6463,206.3936,206.4811,56429.0
2021-10-29 15:00:00,212.42,212.52,212.36,212.37,56907.0,206.4908,206.588,206.4325,206.4422,56907.0
2021-10-29 15:05:00,212.35,212.41,212.19,212.27,40042.0,206.4227,206.4811,206.2672,206.345,40042.0
2021-10-29 15:10:00,212.28,212.31,212.09,212.1,57382.0,206.3547,206.3839,206.17,206.1797,57382.0
2021-10-29 15:15:00,212.11,212.12,211.87,212.02,143797.0,206.1894,206.1992,205.9561,206.1019,143797.0
2021-10-29 15:20:00,212.03,212.12,211.87,211.88,150748.0,206.1117,206.1992,205.9561,205.9659,150748.0
2021-10-29 15:25:00,211.88,211.96,211.61,211.64,109227.0,205.9659,206.0436,205.7034,205.7326,109227.0
2021-10-29 15:30:00,211.63,211.66,211.36,211.38,123753.0,205.7228,205.752,205.4604,205.4798,123753.0
2021-10-29 15:35:00,211.39,211.68,211.26,211.27,165601.0,205.4895,205.7714,205.3632,205.3729,165601.0
2021-10-29 15:40:00,211.25,211.64,211.12,211.41,773967.0,205.3534,205.7326,205.2271,205.509,773967.0
2021-10-29 15:45:00,211.42,211.45,211.14,211.37,126361.0,205.5187,205.5479,205.2465,205.4701,126361.0
2021-10-29 15:50:00,211.35,211.82,211.15,211.7,158505.0,205.4506,205.9075,205.2562,205.7909,158505.0
2021-10-29 15:55:00,211.69,211.95,211.52,211.83,449052.0,205.7812,206.0339,205.6159,205.9172,449052.0
2021-11-01 09:30:00,213.49,214.4,212.44,212.93,514581.0,207.5309,208.4155,206.5102,206.9865,514581.0
2021-11-01 09:35:00,212.87,215.25,212.78,214.8,231595.0,206.9282,209.2418,206.8407,208.8043,231595.0
2021-11-01 09:40:00,214.75,214.87,213.19,213.44,163250.0,208.7557,208.8724,207.2393,207.4823,163250.0
2021-11-01 09:45:00,213.45,213.95,212.99,213.67,181406.0,207.492,207.9781,207.0449,207.7059,181406.0
2021-11-01 09:50:00,213.67,214.78,213.63,214.34,155467.0,207.7059,208.7849,207.667,208.3572,155467.0
2021-11-01 09:55:00,214.37,214.56,213.94,214.02,135548.0,208.3864,208.571,207.9684,208.0461,135548.0
2021-11-01 10:00:00,213.98,214.16,213.48,213.89,471560.0,208.0072,208.1822,207.5212,207.9197,471560.0
2021-11-01 10:05:00,213.88,214.63,213.84,214.02,119150.0,207.91,208.6391,207.8711,208.0461,119150.0
2021-11-01 10:10:00,214.01,214.66,213.94,214.53,76298.0,208.0364,208.6683,207.9684,208.5419,76298.0
2021-11-01 10:15:00,214.5,214.77,214.46,214.75,68386.0,208.5127,208.7752,208.4738,208.7557,68386.0
2021-11-01 10:20:00,214.75,214.87,214.51,214.62,185318.0,208.7557,208.8724,208.5224,208.6294,185318.0
2021-11-01 10:25:00,214.65,214.77,214.35,214.7,63542.0,208.6585,208.7752,208.3669,208.7071,63542.0
2021-11-01 10:30:00,214.73,214.76,214.07,214.08,120776.0,208.7363,208.7655,208.0947,208.1044,120776.0
2021-11-01 10:35:00,214.04,214.5,213.9,214.12,102723.0,208.0656,208.5127,207.9295,208.1433,102723.0
2021-11-01 10:40:00,214.08,214.39,213.69,214.35,86191.0,208.1044,208.4058,207.7253,208.3669,86191.0
2021-11-01 10:45:00,214.33,214.6,214.24,214.44,38371.0,208.3475,208.6099,208.26,208.4544,38371.0
2021-11-01 10:50:00,214.43,214.54,213.56,213.65,73359.0,208.4447,208.5516,207.599,207.6864,73359.0
2021-11-01 10:55:00,213.67,214.04,213.61,213.96,77144.0,207.7059,208.0656,207.6476,207.9878,77144.0
2021-11-01 11:00:00,213.94,214.17,213.82,213.88,101096.0,207.9684,208.1919,207.8517,207.91,101096.0
2021-11-01 11:05:00,213.87,213.89,213.09,213.22,83449.0,207.9003,207.9197,207.1421,207.2685,83449.0
2021-11-01 11:10:00,213.23,213.47,213.02,213.37,61064.0,207.2782,207.5115,207.074,207.4143,61064.0
2021-11-01 11:15:00,213.37,213.85,213.27,213.85,61120.0,207.4143,207.8809,207.3171,207.8809,61120.0
2021-11-01 11:20:00,213.81,213.86,213.62,213.67,83601.0,207.842,207.8906,207.6573,207.7059,83601.0
2021-11-01 11:25:00,213.66,213.74,213.56,213.63,62734.0,207.6962,207.7739,207.599,207.667,62734.0
2021-11-01 11:30:00,213.61,213.9,213.61,213.68,93185.0,207.6476,207.9295,207.6476,207.7156,93185.0
2021-11-01 11:35:00,213.67,213.85,213.52,213.7,70240.0,207.7059,207.8809,207.5601,207.7351,70240.0
2021-11-01 11:40:00,213.69,213.78,213.54,213.71,66186.0,207.7253,207.8128,207.5795,207.7448,66186.0
2021-11-01 11:45:00,213.72,213.8,213.58,213.61,50450.0,207.7545,207.8323,207.6184,207.6476,50450.0
2021-11-01 11:50:00,213.59,213.68,212.9,212.98,146308.0,207.6281,207.7156,206.9574,207.0351,146308.0
2021-11-01 11:55:00,212.99,213.07,212.9,212.96,92440.0,207.0449,207.1226,206.9574,207.0157,92440.0
2021-11-01 12:00:00,212.96,213.04,212.89,212.98,56020.0,207.0157,207.0935,206.9477,207.0351,56020.0
2021-11-01 12:05:00,213.0,213.01,212.62,212.63,85380.0,207.0546,207.0643,206.6852,206.6949,85380.0
2021-11-01 12:10:00,212.64,213.04,212.58,212.87,93479.0,206.7046,207.0935,206.6463,206.9282,93479.0
2021-11-01 12:15:00,212.87,212.89,212.51,212.59,142708.0,206.9282,206.9477,206.5783,206.656,142708.0
2021-11-01 12:20:00,212.59,212.6,212.12,212.17,185387.0,206.656,206.6658,206.1992,206.2478,185387.0
2021-11-01 12:25:00,212.15,212.29,211.98,212.03,122340.0,206.2283,206.3644,206.0631,206.1117,122340.0
2021-11-01 12:30:00,212.02,212.35,211.97,212.15,84612.0,206.1019,206.4227,206.0533,206.2283,84612.0
2021-11-01 12:35:00,212.1,212.15,211.93,212.02,67334.0,206.1797,206.2283,206.0145,206.1019,67334.0
2021-11-01 12:40:00,212.02,212.12,211.7,211.78,106367.0,206.1019,206.1992,205.7909,205.8686,106367.0
2021-11-01 12:45:00,211.77,212.4,211.67,212.28,87365.0,205.8589,206.4713,205.7617,206.3547,87365.0
2021-11-01 12:50:00,212.32,212.39,212.16,212.29,47094.0,206.3936,206.4616,206.238,206.3644,47094.0
2021-11-01 12:55:00,212.29,212.43,212.1,212.12,91654.0,206.3644,206.5005,206.1797,206.1992,91654.0
2021-11-01 13:00:00,212.14,212.86,212.06,212.5,153526.0,206.2186,206.9185,206.1408,206.5685,153526.0
2021-11-01 13:05:00,212.49,212.58,212.22,212.22,66167.0,206.5588,206.6463,206.2964,206.2964,66167.0
2021-11-01 13:10:00,212.23,212.24,211.98,212.21,75284.0,206.3061,206.3158,206.0631,206.2866,75284.0
2021-11-01 13:15:00,212.21,212.25,212.0,212.04,66817.0,206.2866,206.3255,206.0825,206.1214,66817.0
2021-11-01 13:20:00,212.04,212.08,211.71,211.74,65064.0,206.1214,206.1603,205.8006,205.8298,65064.0
2021-11-01 13:25:00,211.74,211.87,211.63,211.72,109040.0,205.8298,205.9561,205.7228,205.8103,109040.0
2021-11-01 13:30:00,211.72,211.73,211.45,211.53,102651.0,205.8103,205.82,205.5479,205.6256,102651.0
2021-11-01 13:35:00,211.52,211.87,211.46,211.77,81269.0,205.6159,205.9561,205.5576,205.8589,81269.0
2021-11-01 13:40:00,211.75,211.75,211.52,211.52,82124.0,205.8395,205.8395,205.6159,205.6159,82124.0
2021-11-01 13:45:00,211.51,211.87,211.51,211.84,63159.0,205.6062,205.9561,205.6062,205.927,63159.0
2021-11-01 13:50:00,211.82,211.87,211.64,211.64,106691.0,205.9075,205.9561,205.7326,205.7326,106691.0
2021-11-01 13:55:00,211.65,211.72,211.59,211.59,77954.0,205.7423,205.8103,205.6839,205.6839,77954.0
2021-11-01 14:00:00,211.57,212.06,211.57,212.0,106054.0,205.6645,206.1408,205.6645,206.0825,106054.0
2021-11-01 14:05:00,212.01,212.22,211.87,212.14,122084.0,206.0922,206.2964,205.9561,206.2186,122084.0
2021-11-01 14:10:00,212.14,212.14,211.86,211.91,60766.0,206.2186,206.2186,205.9464,205.995,60766.0
2021-11-01 14:15:00,211.88,212.01,211.82,211.85,68059.0,205.9659,206.0922,205.9075,205.9367,68059.0
2021-11-01 14:20:00,211.89,212.37,211.85,212.15,112811.0,205.9756,206.4422,205.9367,206.2283,112811.0
2021-11-01 14:25:00,212.14,212.48,212.13,212.36,59776.0,206.2186,206.5491,206.2089,206.4325,59776.0
2021-11-01 14:30:00,212.34,212.45,212.15,212.27,86024.0,206.413,206.5199,206.2283,206.345,86024.0
2021-11-01 14:35:00,212.26,212.27,212.11,212.11,62280.0,206.3352,206.345,206.1894,206.1894,62280.0
2021-11-01 14:40:00,212.11,212.38,212.11,212.27,85937.0,206.1894,206.4519,206.1894,206.345,85937.0
2021-11-01 14:45:00,212.26,212.26,212.01,212.06,72707.0,206.3352,206.3352,206.0922,206.1408,72707.0
2021-11-01 14:50:00,212.06,212.34,212.06,212.31,71249.0,206.1408,206.413,206.1408,206.3839,71249.0
2021-11-01 14:55:00,212.3,212.45,212.13,212.24,61945.0,206.3741,206.5199,206.2089,206.3158,61945.0
2021-11-01 15:00:00,212.23,212.24,212.02,212.03,68052.0,206.3061,206.3158,206.1019,206.1117,68052.0
2021-11-01 15:05:00,212.02,212.09,211.93,211.96,105266.0,206.1019,206.17,206.0145,206.0436,105266.0
2021-11-01 15:10:00,211.95,212.13,211.86,212.02,81383.0,206.0339,206.2089,205.9464,206.1019,81383.0
2021-11-01 15:15:00,212.01,212.48,211.99,212.46,87081.0,206.0922,206.5491,206.0728,206.5297,87081.0
2021-11-01 15:20:00,212.45,213.02,212.4,212.96,126230.0,206.5199,207.074,206.4713,207.0157,126230.0
2021-11-01 15:25:00,212.96,213.37,212.92,213.35,121320.0,207.0157,207.4143,206.9768,207.3948,121320.0
2021-11-01 15:30:00,213.35,213.39,213.07,213.11,167885.0,207.3948,207.4337,207.1226,207.1615,167885.0
2021-11-01 15:35:00,213.11,213.12,212.79,212.87,163098.0,207.1615,207.1712,206.8505,206.9282,163098.0
2021-11-01 15:40:00,212.87,213.01,212.69,212.71,137625.0,206.9282,207.0643,206.7532,206.7727,137625.0
2021-11-01 15:45:00,212.72,212.73,212.37,212.41,119498.0,206.7824,206.7921,206.4422,206.4811,119498.0
2021-11-01 15:50:00,212.42,212.43,212.12,212.13,195560.0,206.4908,206.5005,206.1992,206.2089,195560.0
2021-11-01 15:55:00,212.11,212.6,212.03,212.47,418259.0,206.1894,206.6658,206.1117,206.5394,418259.0
2021-11-02 09:30:00,213.16,213.35,210.68,210.77,476553.0,207.2101,207.3948,204.7993,204.8868,476553.0
2021-11-02 09:35:00,210.71,211.75,210.52,211.48,156138.0,204.8285,205.8395,204.6438,205.577,156138.0
2021-11-02 09:40:00,211.38,211.71,211.0,211.34,120712.0,205.4798,205.8006,205.1104,205.4409,120712.0
2021-11-02 09:45:00,211.3,211.42,210.59,210.59,77784.0,205.402,205.5187,204.7119,204.7119,77784.0
2021-11-02 09:50:00,210.56,210.82,209.5,209.98,285024.0,204.6827,204.9354,203.6523,204.1189,285024.0
2021-11-02 09:55:00,210.01,210.21,209.52,209.63,138200.0,204.1481,204.3425,203.6717,203.7787,138200.0
2021-11-02 10:00:00,209.66,209.71,209.2,209.53,197631.0,203.8078,203.8564,203.3607,203.6814,197631.0
2021-11-02 10:05:00,209.56,210.04,209.46,209.65,88781.0,203.7106,204.1772,203.6134,203.7981,88781.0
2021-11-02 10:10:00,209.65,209.84,209.06,209.16,140951.0,203.7981,203.9828,203.2246,203.3218,140951.0
2021-11-02 10:15:00,209.17,209.71,209.16,209.42,117986.0,203.3315,203.8564,203.3218,203.5745,117986.0
2021-11-02 10:20:00,209.44,210.24,209.43,209.57,190852.0,203.594,204.3716,203.5842,203.7203,190852.0
2021-11-02 10:25:00,209.57,209.68,208.73,208.75,212551.0,203.7203,203.8273,202.9038,202.9232,212551.0
2021-11-02 10:30:00,208.75,208.96,208.57,208.86,283457.0,202.9232,203.1274,202.7482,203.0301,283457.0
2021-11-02 10:35:00,208.87,208.87,207.91,208.18,361921.0,203.0399,203.0399,202.1067,202.3691,361921.0
2021-11-02 10:40:00,208.22,208.7,208.09,208.56,171371.0,202.408,202.8746,202.2816,202.7385,171371.0
2021-11-02 10:45:00,208.61,208.76,208.14,208.59,180209.0,202.7871,202.9329,202.3302,202.7677,180209.0
2021-11-02 10:50:00,208.59,208.94,208.43,208.74,138166.0,202.7677,203.1079,202.6122,202.9135,138166.0
2021-11-02 10:55:00,208.76,209.25,208.74,208.95,121657.0,202.9329,203.4093,202.9135,203.1176,121657.0
2021-11-02 11:00:00,208.95,209.21,208.63,208.96,142866.0,203.1176,203.3704,202.8066,203.1274,142866.0
2021-11-02 11:05:00,209.0,209.34,209.0,209.06,88844.0,203.1662,203.4968,203.1662,203.2246,88844.0
2021-11-02 11:10:00,209.06,209.13,208.9,209.03,60245.0,203.2246,203.2926,203.069,203.1954,60245.0
2021-11-02 11:15:00,209.03,209.14,208.74,208.75,85875.0,203.1954,203.3023,202.9135,202.9232,85875.0
2021-11-02 11:20:00,208.74,209.42,208.74,209.33,60966.0,202.9135,203.5745,202.9135,203.487,60966.0
2021-11-02 11:25:00,209.33,209.64,209.0,209.64,140700.0,203.487,203.7884,203.1662,203.7884,140700.0
2021-11-02 11:30:00,209.65,209.88,209.31,209.68,130684.0,203.7981,204.0217,203.4676,203.8273,130684.0
2021-11-02 11:35:00,209.72,209.98,209.49,209.95,179696.0,203.8661,204.1189,203.6426,204.0897,179696.0
2021-11-02 11:40:00,209.9,209.93,209.55,209.67,143604.0,204.0411,204.0703,203.7009,203.8175,143604.0
2021-11-02 11:45:00,209.65,209.79,209.12,209.15,125995.0,203.7981,203.9342,203.2829,203.3121,125995.0
2021-11-02 11:50:00,209.17,209.17,208.84,208.9,92925.0,203.3315,203.3315,203.0107,203.069,92925.0
2021-11-02 11:55:00,208.93,209.2,208.61,209.08,199831.0,203.0982,203.3607,202.7871,203.244,199831.0
2021-11-02 12:00:00,209.05,209.07,208.75,208.95,63648.0,203.2148,203.2343,202.9232,203.1176,63648.0
2021-11-02 12:05:00,208.98,209.3,208.98,209.24,116114.0,203.1468,203.4579,203.1468,203.3995,116114.0
2021-11-02 12:10:00,209.23,209.46,209.21,209.45,49780.0,203.3898,203.6134,203.3704,203.6037,49780.0
2021-11-02 12:15:00,209.44,209.65,209.33,209.62,60325.0,203.594,203.7981,203.487,203.7689,60325.0
2021-11-02 12:20:00,209.63,209.76,209.5,209.63,47368.0,203.7787,203.905,203.6523,203.7787,47368.0
2021-11-02 12:25:00,209.61,209.85,209.52,209.68,82721.0,203.7592,203.9925,203.6717,203.8273,82721.0
2021-11-02 12:30:00,209.68,209.8,209.62,209.72,65709.0,203.8273,203.9439,203.7689,203.8661,65709.0
2021-11-02 12:35:00,209.72,209.99,209.64,209.8,92037.0,203.8661,204.1286,203.7884,203.9439,92037.0
2021-11-02 12:40:00,209.79,209.83,209.61,209.69,46064.0,203.9342,203.9731,203.7592,203.837,46064.0
2021-11-02 12:45:00,209.69,209.77,209.62,209.7,53380.0,203.837,203.9147,203.7689,203.8467,53380.0
2021-11-02 12:50:00,209.71,209.76,209.38,209.38,67370.0,203.8564,203.905,203.5356,203.5356,67370.0
2021-11-02 12:55:00,209.38,209.55,209.26,209.32,85064.0,203.5356,203.7009,203.419,203.4773,85064.0
2021-11-02 13:00:00,209.32,209.49,209.16,209.49,98600.0,203.4773,203.6426,203.3218,203.6426,98600.0
2021-11-02 13:05:00,209.48,209.49,209.04,209.22,111839.0,203.6328,203.6426,203.2051,203.3801,111839.0
2021-11-02 13:10:00,209.21,209.41,209.14,209.33,74014.0,203.3704,203.5648,203.3023,203.487,74014.0
2021-11-02 13:15:00,209.31,209.31,209.11,209.17,66703.0,203.4676,203.4676,203.2732,203.3315,66703.0
2021-11-02 13:20:00,209.18,209.26,208.82,208.85,116802.0,203.3412,203.419,202.9913,203.0204,116802.0
2021-11-02 13:25:00,208.88,209.03,208.55,208.6,78935.0,203.0496,203.1954,202.7288,202.7774,78935.0
2021-11-02 13:30:00,208.57,208.66,208.16,208.19,119860.0,202.7482,202.8357,202.3497,202.3789,119860.0
2021-11-02 13:35:00,208.21,208.55,208.04,208.42,211680.0,202.3983,202.7288,202.233,202.6024,211680.0
2021-11-02 13:40:00,208.42,208.62,208.28,208.36,159056.0,202.6024,202.7968,202.4663,202.5441,159056.0
2021-11-02 13:45:00,208.34,208.36,208.05,208.2,77698.0,202.5247,202.5441,202.2428,202.3886,77698.0
2021-11-02 13:50:00,208.22,208.36,208.14,208.27,86449.0,202.408,202.5441,202.3302,202.4566,86449.0
2021-11-02 13:55:00,208.27,208.33,208.13,208.27,51112.0,202.4566,202.5149,202.3205,202.4566,51112.0
2021-11-02 14:00:00,208.27,208.27,208.01,208.02,93073.0,202.4566,202.4566,202.2039,202.2136,93073.0
2021-11-02 14:05:00,208.02,208.23,208.02,208.09,101277.0,202.2136,202.4177,202.2136,202.2816,101277.0
2021-11-02 14:10:00,208.07,208.1,207.82,208.09,167501.0,202.2622,202.2914,202.0192,202.2816,167501.0
2021-11-02 14:15:00,208.09,208.26,207.92,208.14,71744.0,202.2816,202.4469,202.1164,202.3302,71744.0
2021-11-02 14:20:00,208.09,208.34,207.98,208.27,74773.0,202.2816,202.5247,202.1747,202.4566,74773.0
2021-11-02 14:25:00,208.27,208.29,207.98,208.25,80921.0,202.4566,202.4761,202.1747,202.4372,80921.0
2021-11-02 14:30:00,208.26,208.3,208.07,208.19,78531.0,202.4469,202.4858,202.2622,202.3789,78531.0
2021-11-02 14:35:00,208.18,208.71,208.08,208.58,120478.0,202.3691,202.8843,202.2719,202.758,120478.0
2021-11-02 14:40:00,208.57,208.75,208.52,208.62,104791.0,202.7482,202.9232,202.6996,202.7968,104791.0
2021-11-02 14:45:00,208.62,208.67,208.34,208.45,165374.0,202.7968,202.8455,202.5247,202.6316,165374.0
2021-11-02 14:50:00,208.45,208.45,208.26,208.33,153069.0,202.6316,202.6316,202.4469,202.5149,153069.0
2021-11-02 14:55:00,208.32,208.57,208.29,208.53,146287.0,202.5052,202.7482,202.4761,202.7094,146287.0
2021-11-02 15:00:00,208.52,208.68,208.41,208.52,68848.0,202.6996,202.8552,202.5927,202.6996,68848.0
2021-11-02 15:05:00,208.51,208.64,208.49,208.61,100284.0,202.6899,202.8163,202.6705,202.7871,100284.0
2021-11-02 15:10:00,208.61,208.83,208.56,208.78,104922.0,202.7871,203.001,202.7385,202.9524,104922.0
2021-11-02 15:15:00,208.79,208.93,208.69,208.85,104221.0,202.9621,203.0982,202.8649,203.0204,104221.0
2021-11-02 15:20:00,208.87,209.2,208.83,209.18,72106.0,203.0399,203.3607,203.001,203.3412,72106.0
2021-11-02 15:25:00,209.19,209.94,209.13,209.92,112332.0,203.3509,204.08,203.2926,204.0606,112332.0
2021-11-02 15:30:00,209.93,209.98,209.33,209.55,178861.0,204.0703,204.1189,203.487,203.7009,178861.0
2021-11-02 15:35:00,209.57,209.81,209.44,209.56,85715.0,203.7203,203.9536,203.594,203.7106,85715.0
2021-11-02 15:40:00,209.54,209.75,209.53,209.55,110635.0,203.6912,203.8953,203.6814,203.7009,110635.0
2021-11-02 15:45:00,209.53,209.53,209.01,209.21,131523.0,203.6814,203.6814,203.176,203.3704,131523.0
2021-11-02 15:50:00,209.21,209.36,209.07,209.23,159702.0,203.3704,203.5162,203.2343,203.3898,159702.0
2021-11-02 15:55:00,209.22,209.44,209.08,209.14,415845.0,203.3801,203.594,203.244,203.3023,415845.0
2021-11-03 09:30:00,209.69,209.81,208.19,208.5,320616.0,203.837,203.9536,202.3789,202.6802,320616.0
2021-11-03 09:35:00,208.59,209.12,208.12,208.15,221378.0,202.7677,203.2829,202.3108,202.34,221378.0
2021-11-03 09:40:00,208.19,209.39,208.12,209.39,291118.0,202.3789,203.5454,202.3108,203.5454,291118.0
2021-11-03 09:45:00,209.39,210.15,209.05,209.87,101650.0,203.5454,204.2841,203.2148,204.012,101650.0
2021-11-03 09:50:00,209.93,209.93,208.18,208.22,105854.0,204.0703,204.0703,202.3691,202.408,105854.0
2021-11-03 09:55:00,208.17,208.7,208.16,208.62,106037.0,202.3594,202.8746,202.3497,202.7968,106037.0
2021-11-03 10:00:00,208.65,209.07,207.93,208.05,117416.0,202.826,203.2343,202.1261,202.2428,117416.0
2021-11-03 10:05:00,207.98,208.1,207.6,207.8,126448.0,202.1747,202.2914,201.8053,201.9997,126448.0
2021-11-03 10:10:00,207.75,208.04,207.61,208.0,123311.0,201.9511,202.233,201.815,202.1942,123311.0
2021-11-03 10:15:00,208.02,208.1,207.1,207.17,184548.0,202.2136,202.2914,201.3193,201.3873,184548.0
2021-11-03 10:20:00,207.22,207.49,207.08,207.39,203791.0,201.4359,201.6984,201.2998,201.6012,203791.0
2021-11-03 10:25:00,207.4,208.11,207.33,208.02,149166.0,201.6109,202.3011,201.5429,202.2136,149166.0
2021-11-03 10:30:00,208.03,208.31,207.73,208.04,112687.0,202.2233,202.4955,201.9317,202.233,112687.0
2021-11-03 10:35:00,208.01,208.15,207.8,208.0,99226.0,202.2039,202.34,201.9997,202.1942,99226.0
2021-11-03 10:40:00,208.0,208.12,207.67,207.99,115804.0,202.1942,202.3108,201.8734,202.1844,115804.0
2021-11-03 10:45:00,207.97,207.97,207.58,207.61,99390.0,202.165,202.165,201.7859,201.815,99390.0
2021-11-03 10:50:00,207.59,207.85,207.24,207.24,96201.0,201.7956,202.0483,201.4554,201.4554,96201.0
2021-11-03 10:55:00,207.29,207.74,207.26,207.7,72405.0,201.504,201.9414,201.4748,201.9025,72405.0
2021-11-03 11:00:00,207.64,207.67,207.18,207.23,98698.0,201.8442,201.8734,201.397,201.4456,98698.0
2021-11-03 11:05:00,207.2,207.25,206.74,206.83,160844.0,201.4165,201.4651,200.9693,201.0568,160844.0
2021-11-03 11:10:00,206.82,207.6,206.73,207.39,111380.0,201.0471,201.8053,200.9596,201.6012,111380.0
2021-11-03 11:15:00,207.39,207.74,207.27,207.69,77145.0,201.6012,201.9414,201.4845,201.8928,77145.0
2021-11-03 11:20:00,207.69,207.93,207.68,207.71,46499.0,201.8928,202.1261,201.8831,201.9122,46499.0
2021-11-03 11:25:00,207.75,208.14,207.7,208.09,68451.0,201.9511,202.3302,201.9025,202.2816,68451.0
2021-11-03 11:30:00,208.07,208.28,207.88,208.08,83065.0,202.2622,202.4663,202.0775,202.2719,83065.0
2021-11-03 11:35:00,208.08,208.1,207.88,207.88,70478.0,202.2719,202.2914,202.0775,202.0775,70478.0
2021-11-03 11:40:00,207.88,207.93,207.68,207.9,58933.0,202.0775,202.1261,201.8831,202.0969,58933.0
2021-11-03 11:45:00,207.91,208.0,207.56,207.7,37250.0,202.1067,202.1942,201.7664,201.9025,37250.0
2021-11-03 11:50:00,207.71,208.14,207.71,207.97,61389.0,201.9122,202.3302,201.9122,202.165,61389.0
2021-11-03 11:55:00,207.99,208.12,207.88,208.08,170310.0,202.1844,202.3108,202.0775,202.2719,170310.0
2021-11-03 12:00:00,208.05,208.08,207.92,208.0,34665.0,202.2428,202.2719,202.1164,202.1942,34665.0
2021-11-03 12:05:00,207.96,208.08,207.94,208.03,63944.0,202.1553,202.2719,202.1358,202.2233,63944.0
2021-11-03 12:10:00,208.03,208.46,207.97,208.42,73594.0,202.2233,202.6413,202.165,202.6024,73594.0
2021-11-03 12:15:00,208.4,208.56,208.21,208.22,39403.0,202.583,202.7385,202.3983,202.408,39403.0
2021-11-03 12:20:00,208.21,208.39,208.15,208.24,85936.0,202.3983,202.5733,202.34,202.4275,85936.0
2021-11-03 12:25:00,208.22,208.31,208.15,208.2,86626.0,202.408,202.4955,202.34,202.3886,86626.0
2021-11-03 12:30:00,208.19,208.39,208.1,208.31,68609.0,202.3789,202.5733,202.2914,202.4955,68609.0
2021-11-03 12:35:00,208.33,208.42,208.24,208.31,50268.0,202.5149,202.6024,202.4275,202.4955,50268.0
2021-11-03 12:40:00,208.3,208.32,208.11,208.17,40770.0,202.4858,202.5052,202.3011,202.3594,40770.0
2021-11-03 12:45:00,208.2,208.25,208.06,208.08,49890.0,202.3886,202.4372,202.2525,202.2719,49890.0
2021-11-03 12:50:00,208.04,208.17,207.85,207.96,30937.0,202.233,202.3594,202.0483,202.1553,30937.0
2021-11-03 12:55:00,207.98,207.98,207.77,207.83,17678.0,202.1747,202.1747,201.9706,202.0289,17678.0
2021-11-03 13:00:00,207.86,207.86,207.65,207.65,29394.0,202.0581,202.0581,201.8539,201.8539,29394.0
2021-11-03 13:05:00,207.66,207.88,207.61,207.72,56592.0,201.8636,202.0775,201.815,201.922,56592.0
2021-11-03 13:10:00,207.72,208.0,207.72,207.96,33180.0,201.922,202.1942,201.922,202.1553,33180.0
2021-11-03 13:15:00,207.96,208.0,207.76,207.89,59347.0,202.1553,202.1942,201.9609,202.0872,59347.0
2021-11-03 13:20:00,207.88,208.0,207.78,207.96,43269.0,202.0775,202.1942,201.9803,202.1553,43269.0
2021-11-03 13:25:00,207.96,208.0,207.89,207.97,34124.0,202.1553,202.1942,202.0872,202.165,34124.0
2021-11-03 13:30:00,207.97,208.05,207.88,207.89,62179.0,202.165,202.2428,202.0775,202.0872,62179.0
2021-11-03 13:35:00,207.89,207.99,207.73,207.73,36591.0,202.0872,202.1844,201.9317,201.9317,36591.0
2021-11-03 13:40:00,207.74,207.95,207.73,207.85,28769.0,201.9414,202.1456,201.9317,202.0483,28769.0
2021-11-03 13:45:00,207.86,207.86,207.65,207.76,26535.0,202.0581,202.0581,201.8539,201.9609,26535.0
2021-11-03 13:50:00,207.75,207.93,207.72,207.87,61171.0,201.9511,202.1261,201.922,202.0678,61171.0
2021-11-03 13:55:00,207.88,208.03,207.7,207.86,37114.0,202.0775,202.2233,201.9025,202.0581,37114.0
2021-11-03 14:00:00,207.85,208.15,207.77,207.89,141439.0,202.0483,202.34,201.9706,202.0872,141439.0
2021-11-03 14:05:00,207.91,208.11,207.69,207.93,69549.0,202.1067,202.3011,201.8928,202.1261,69549.0
2021-11-03 14:10:00,207.96,208.07,207.85,207.96,68336.0,202.1553,202.2622,202.0483,202.1553,68336.0
2021-11-03 14:15:00,207.97,208.25,207.97,208.14,105000.0,202.165,202.4372,202.165,202.3302,105000.0
2021-11-03 14:20:00,208.15,208.2,208.01,208.17,74348.0,202.34,202.3886,202.2039,202.3594,74348.0
2021-11-03 14:25:00,208.16,208.25,208.0,208.14,137179.0,202.3497,202.4372,202.1942,202.3302,137179.0
2021-11-03 14:30:00,208.15,208.31,207.92,207.99,115541.0,202.34,202.4955,202.1164,202.1844,115541.0
2021-11-03 14:35:00,208.03,208.2,207.94,208.07,63731.0,202.2233,202.3886,202.1358,202.2622,63731.0
2021-11-03 14:40:00,208.08,208.29,208.05,208.14,58682.0,202.2719,202.4761,202.2428,202.3302,58682.0
2021-11-03 14:45:00,208.16,208.63,208.15,208.41,92843.0,202.3497,202.8066,202.34,202.5927,92843.0
2021-11-03 14:50:00,208.43,208.64,208.36,208.47,167224.0,202.6122,202.8163,202.5441,202.651,167224.0
2021-11-03 14:55:00,208.5,208.58,208.21,208.25,111011.0,202.6802,202.758,202.3983,202.4372,111011.0
2021-11-03 15:00:00,208.26,208.55,208.19,208.45,102770.0,202.4469,202.7288,202.3789,202.6316,102770.0
2021-11-03 15:05:00,208.45,208.76,208.39,208.71,116134.0,202.6316,202.9329,202.5733,202.8843,116134.0
2021-11-03 15:10:00,208.7,208.82,208.5,208.74,84101.0,202.8746,202.9913,202.6802,202.9135,84101.0
2021-11-03 15:15:00,208.74,208.85,208.55,208.75,86064.0,202.9135,203.0204,202.7288,202.9232,86064.0
2021-11-03 15:20:00,208.77,208.9,208.66,208.75,148393.0,202.9427,203.069,202.8357,202.9232,148393.0
2021-11-03 15:25:00,208.73,208.85,208.58,208.66,166477.0,202.9038,203.0204,202.758,202.8357,166477.0
2021-11-03 15:30:00,208.66,208.8,208.57,208.64,178907.0,202.8357,202.9718,202.7482,202.8163,178907.0
2021-11-03 15:35:00,208.64,208.64,208.47,208.57,206254.0,202.8163,202.8163,202.651,202.7482,206254.0
2021-11-03 15:40:00,208.57,208.68,208.49,208.6,208553.0,202.7482,202.8552,202.6705,202.7774,208553.0
2021-11-03 15:45:00,208.6,208.67,208.48,208.56,174971.0,202.7774,202.8455,202.6608,202.7385,174971.0
2021-11-03 15:50:00,208.58,208.63,208.14,208.28,203086.0,202.758,202.8066,202.3302,202.4663,203086.0
2021-11-03 15:55:00,208.28,208.32,207.92,208.01,476961.0,202.4663,202.5052,202.1164,202.2039,476961.0
2021-11-04 09:30:00,209.16,210.1,208.53,209.57,375847.0,203.3218,204.2355,202.7094,203.7203,375847.0
2021-11-04 09:35:00,209.55,211.38,209.53,211.3,192349.0,203.7009,205.4798,203.6814,205.402,192349.0
2021-11-04 09:40:00,211.27,211.36,210.34,210.73,129544.0,205.3729,205.4604,204.4688,204.848,129544.0
2021-11-04 09:45:00,210.73,212.01,210.68,211.63,157007.0,204.848,206.0922,204.7993,205.7228,157007.0
2021-11-04 09:50:00,211.62,212.36,211.2,211.85,140794.0,205.7131,206.4325,205.3048,205.9367,140794.0
2021-11-04 09:55:00,211.85,211.98,211.36,211.76,84435.0,205.9367,206.0631,205.4604,205.8492,84435.0
2021-11-04 10:00:00,211.8,211.8,210.77,210.81,85808.0,205.8881,205.8881,204.8868,204.9257,85808.0
2021-11-04 10:05:00,210.81,211.08,210.57,210.63,60244.0,204.9257,205.1882,204.6924,204.7507,60244.0
2021-11-04 10:10:00,210.67,210.9,210.31,210.42,42417.0,204.7896,205.0132,204.4397,204.5466,42417.0
2021-11-04 10:15:00,210.38,210.51,210.12,210.25,65349.0,204.5077,204.6341,204.255,204.3814,65349.0
2021-11-04 10:20:00,210.25,210.53,210.15,210.26,88008.0,204.3814,204.6535,204.2841,204.3911,88008.0
2021-11-04 10:25:00,210.23,210.23,209.59,209.93,101810.0,204.3619,204.3619,203.7398,204.0703,101810.0
2021-11-04 10:30:00,209.92,210.03,209.61,209.82,77889.0,204.0606,204.1675,203.7592,203.9634,77889.0
2021-11-04 10:35:00,209.82,210.06,209.5,210.06,63052.0,203.9634,204.1967,203.6523,204.1967,63052.0
2021-11-04 10:40:00,210.03,210.13,209.59,209.97,81964.0,204.1675,204.2647,203.7398,204.1092,81964.0
2021-11-04 10:45:00,210.03,210.36,209.92,210.34,120461.0,204.1675,204.4883,204.0606,204.4688,120461.0
2021-11-04 10:50:00,210.36,210.88,210.28,210.28,241922.0,204.4883,204.9938,204.4105,204.4105,241922.0
2021-11-04 10:55:00,210.28,210.47,209.91,210.04,95508.0,204.4105,204.5952,204.0508,204.1772,95508.0
2021-11-04 11:00:00,209.99,210.38,209.86,209.94,84438.0,204.1286,204.5077,204.0022,204.08,84438.0
2021-11-04 11:05:00,209.91,210.01,209.56,209.97,111347.0,204.0508,204.1481,203.7106,204.1092,111347.0
2021-11-04 11:10:00,209.94,210.0,209.44,209.5,44925.0,204.08,204.1383,203.594,203.6523,44925.0
2021-11-04 11:15:00,209.52,209.56,209.09,209.5,76126.0,203.6717,203.7106,203.2537,203.6523,76126.0
2021-11-04 11:20:00,209.49,209.69,209.09,209.15,66909.0,203.6426,203.837,203.2537,203.3121,66909.0
2021-11-04 11:25:00,209.15,209.25,208.9,208.91,109736.0,203.3121,203.4093,203.069,203.0788,109736.0
2021-11-04 11:30:00,208.91,209.22,208.8,209.05,95373.0,203.0788,203.3801,202.9718,203.2148,95373.0
2021-11-04 11:35:00,209.1,209.16,208.84,208.95,85443.0,203.2635,203.3218,203.0107,203.1176,85443.0
2021-11-04 11:40:00,208.96,209.05,208.54,208.65,68304.0,203.1274,203.2148,202.7191,202.826,68304.0
2021-11-04 11:45:00,208.65,208.9,208.31,208.33,110712.0,202.826,203.069,202.4955,202.5149,110712.0
2021-11-04 11:50:00,208.32,208.42,208.08,208.38,99207.0,202.5052,202.6024,202.2719,202.5635,99207.0
2021-11-04 11:55:00,208.37,208.4,207.93,208.21,189730.0,202.5538,202.583,202.1261,202.3983,189730.0
2021-11-04 12:00:00,208.21,208.68,208.19,208.56,149658.0,202.3983,202.8552,202.3789,202.7385,149658.0
2021-11-04 12:05:00,208.56,208.81,208.33,208.77,92643.0,202.7385,202.9815,202.5149,202.9427,92643.0
2021-11-04 12:10:00,208.75,209.15,208.65,209.11,70468.0,202.9232,203.3121,202.826,203.2732,70468.0
2021-11-04 12:15:00,209.09,209.18,208.78,209.12,134792.0,203.2537,203.3412,202.9524,203.2829,134792.0
2021-11-04 12:20:00,209.09,209.35,208.96,209.33,39355.0,203.2537,203.5065,203.1274,203.487,39355.0
2021-11-04 12:25:00,209.33,209.42,209.13,209.31,75866.0,203.487,203.5745,203.2926,203.4676,75866.0
2021-11-04 12:30:00,209.31,209.51,209.23,209.33,296940.0,203.4676,203.662,203.3898,203.487,296940.0
2021-11-04 12:35:00,209.34,209.78,209.33,209.69,166932.0,203.4968,203.9245,203.487,203.837,166932.0
2021-11-04 12:40:00,209.7,209.74,209.02,209.16,87819.0,203.8467,203.8856,203.1857,203.3218,87819.0
2021-11-04 12:45:00,209.16,209.37,209.01,209.31,55201.0,203.3218,203.5259,203.176,203.4676,55201.0
2021-11-04 12:50:00,209.31,209.4,209.18,209.39,83660.0,203.4676,203.5551,203.3412,203.5454,83660.0
2021-11-04 12:55:00,209.39,209.46,209.12,209.13,58103.0,203.5454,203.6134,203.2829,203.2926,58103.0
2021-11-04 13:00:00,209.12,209.12,208.82,208.88,53908.0,203.2829,203.2829,202.9913,203.0496,53908.0
2021-11-04 13:05:00,208.87,209.12,208.74,209.08,40665.0,203.0399,203.2829,202.9135,203.244,40665.0
2021-11-04 13:10:00,209.09,209.46,209.04,209.44,99632.0,203.2537,203.6134,203.2051,203.594,99632.0
2021-11-04 13:15:00,209.43,209.44,209.11,209.23,43440.0,203.5842,203.594,203.2732,203.3898,43440.0
2021-11-04 13:20:00,209.21,209.23,208.9,209.0,40572.0,203.3704,203.3898,203.069,203.1662,40572.0
2021-11-04 13:25:00,208.96,208.96,208.69,208.77,36854.0,203.1274,203.1274,202.8649,202.9427,36854.0
2021-11-04 13:30:00,208.77,208.86,208.63,208.69,33975.0,202.9427,203.0301,202.8066,202.8649,33975.0
2021-11-04 13:35:00,208.69,209.05,208.63,209.01,35252.0,202.8649,203.2148,202.8066,203.176,35252.0
2021-11-04 13:40:00,209.03,209.26,208.96,209.15,45579.0,203.1954,203.419,203.1274,203.3121,45579.0
2021-11-04 13:45:00,209.17,209.41,209.12,209.14,45913.0,203.3315,203.5648,203.2829,203.3023,45913.0
2021-11-04 13:50:00,209.15,209.31,208.93,209.27,33647.0,203.3121,203.4676,203.0982,203.4287,33647.0
2021-11-04 13:55:00,209.3,209.52,209.21,209.51,95383.0,203.4579,203.6717,203.3704,203.662,95383.0
2021-11-04 14:00:00,209.49,209.56,209.27,209.52,68325.0,203.6426,203.7106,203.4287,203.6717,68325.0
2021-11-04 14:05:00,209.53,209.84,209.47,209.84,65043.0,203.6814,203.9828,203.6231,203.9828,65043.0
2021-11-04 14:10:00,209.83,209.89,209.71,209.76,83322.0,203.9731,204.0314,203.8564,203.905,83322.0
2021-11-04 14:15:00,209.76,209.85,209.37,209.55,80803.0,203.905,203.9925,203.5259,203.7009,80803.0
2021-11-04 14:20:00,209.58,209.6,209.32,209.53,34715.0,203.7301,203.7495,203.4773,203.6814,34715.0
2021-11-04 14:25:00,209.52,209.53,209.22,209.36,33859.0,203.6717,203.6814,203.3801,203.5162,33859.0
2021-11-04 14:30:00,209.36,209.54,209.28,209.33,29535.0,203.5162,203.6912,203.4384,203.487,29535.0
2021-11-04 14:35:00,209.35,209.38,208.9,208.92,65442.0,203.5065,203.5356,203.069,203.0885,65442.0
2021-11-04 14:40:00,208.92,208.94,208.57,208.58,68525.0,203.0885,203.1079,202.7482,202.758,68525.0
2021-11-04 14:45:00,208.59,208.7,208.34,208.46,86282.0,202.7677,202.8746,202.5247,202.6413,86282.0
2021-11-04 14:50:00,208.46,208.71,208.45,208.45,64107.0,202.6413,202.8843,202.6316,202.6316,64107.0
2021-11-04 14:55:00,208.48,208.48,208.19,208.28,102700.0,202.6608,202.6608,202.3789,202.4663,102700.0
2021-11-04 15:00:00,208.29,208.69,208.13,208.56,156283.0,202.4761,202.8649,202.3205,202.7385,156283.0
2021-11-04 15:05:00,208.54,208.54,208.32,208.45,56782.0,202.7191,202.7191,202.5052,202.6316,56782.0
2021-11-04 15:10:00,208.46,208.77,208.41,208.74,69827.0,202.6413,202.9427,202.5927,202.9135,69827.0
2021-11-04 15:15:00,208.73,208.74,208.29,208.51,126602.0,202.9038,202.9135,202.4761,202.6899,126602.0
2021-11-04 15:20:00,208.52,208.79,208.44,208.51,59147.0,202.6996,202.9621,202.6219,202.6899,59147.0
2021-11-04 15:25:00,208.5,208.69,208.38,208.57,74543.0,202.6802,202.8649,202.5635,202.7482,74543.0
2021-11-04 15:30:00,208.56,208.7,208.29,208.29,93662.0,202.7385,202.8746,202.4761,202.4761,93662.0
2021-11-04 15:35:00,208.31,208.52,208.16,208.19,176385.0,202.4955,202.6996,202.3497,202.3789,176385.0
2021-11-04 15:40:00,208.18,208.26,207.87,208.2,301054.0,202.3691,202.4469,202.0678,202.3886,301054.0
2021-11-04 15:45:00,208.19,208.21,207.9,208.16,144196.0,202.3789,202.3983,202.0969,202.3497,144196.0
2021-11-04 15:50:00,208.16,208.32,207.96,208.31,148559.0,202.3497,202.5052,202.1553,202.4955,148559.0
2021-11-04 15:55:00,208.31,208.8,208.11,208.8,437711.0,202.4955,202.9718,202.3011,202.9718,437711.0
2021-11-05 09:30:00,211.95,213.24,211.36,212.34,775533.0,206.0339,207.2879,205.4604,206.413,775533.0
2021-11-05 09:35:00,212.35,213.22,211.79,213.07,316827.0,206.4227,207.2685,205.8784,207.1226,316827.0
2021-11-05 09:40:00,213.09,214.05,212.9,213.91,333666.0,207.1421,208.0753,206.9574,207.9392,333666.0
2021-11-05 09:45:00,213.87,213.95,212.89,213.07,186842.0,207.9003,207.9781,206.9477,207.1226,186842.0
2021-11-05 09:50:00,213.07,213.79,213.05,213.43,117150.0,207.1226,207.8225,207.1032,207.4726,117150.0
2021-11-05 09:55:00,213.41,214.4,213.33,214.22,195076.0,207.4531,208.4155,207.3754,208.2405,195076.0
2021-11-05 10:00:00,214.17,214.53,213.67,214.47,111669.0,208.1919,208.5419,207.7059,208.4836,111669.0
2021-11-05 10:05:00,214.41,214.88,214.25,214.25,127714.0,208.4252,208.8821,208.2697,208.2697,127714.0
2021-11-05 10:10:00,214.28,214.34,213.75,213.95,98171.0,208.2989,208.3572,207.7837,207.9781,98171.0
2021-11-05 10:15:00,213.95,214.62,213.73,214.5,175498.0,207.9781,208.6294,207.7642,208.5127,175498.0
2021-11-05 10:20:00,214.47,214.88,214.08,214.82,143673.0,208.4836,208.8821,208.1044,208.8238,143673.0
2021-11-05 10:25:00,214.78,215.18,214.64,215.14,176304.0,208.7849,209.1737,208.6488,209.1349,176304.0
2021-11-05 10:30:00,215.14,215.17,214.71,214.89,226613.0,209.1349,209.164,208.7169,208.8918,226613.0
2021-11-05 10:35:00,214.9,215.3,214.8,215.18,92648.0,208.9016,209.2904,208.8043,209.1737,92648.0
2021-11-05 10:40:00,215.18,215.68,215.15,215.67,78598.0,209.1737,209.6598,209.1446,209.6501,78598.0
2021-11-05 10:45:00,215.66,216.11,215.54,215.8,139755.0,209.6403,210.0778,209.5237,209.7764,139755.0
2021-11-05 10:50:00,215.81,216.45,215.77,216.11,197034.0,209.7862,210.4083,209.7473,210.0778,197034.0
2021-11-05 10:55:00,216.12,216.54,216.03,216.25,170995.0,210.0875,210.4958,210.0,210.2139,170995.0
2021-11-05 11:00:00,216.27,217.21,216.22,217.19,278297.0,210.2333,211.1471,210.1847,211.1276,278297.0
2021-11-05 11:05:00,217.18,217.47,216.67,216.92,220481.0,211.1179,211.3998,210.6222,210.8652,220481.0
2021-11-05 11:10:00,216.89,216.92,216.46,216.73,127607.0,210.836,210.8652,210.418,210.6805,127607.0
2021-11-05 11:15:00,216.72,216.79,216.15,216.46,178990.0,210.6708,210.7388,210.1167,210.418,178990.0
2021-11-05 11:20:00,216.43,216.43,215.98,216.29,99499.0,210.3889,210.3889,209.9514,210.2528,99499.0
2021-11-05 11:25:00,216.3,216.48,215.98,216.01,103824.0,210.2625,210.4375,209.9514,209.9806,103824.0
2021-11-05 11:30:00,216.0,216.5,216.0,216.43,138624.0,209.9709,210.4569,209.9709,210.3889,138624.0
2021-11-05 11:35:00,216.44,217.1,216.4,217.06,80115.0,210.3986,211.0401,210.3597,211.0013,80115.0
2021-11-05 11:40:00,217.02,217.19,216.74,216.9,60208.0,210.9624,211.1276,210.6902,210.8457,60208.0
2021-11-05 11:45:00,216.93,217.13,216.8,216.87,56440.0,210.8749,211.0693,210.7485,210.8166,56440.0
2021-11-05 11:50:00,216.85,217.0,216.78,216.9,48734.0,210.7971,210.9429,210.7291,210.8457,48734.0
2021-11-05 11:55:00,216.92,217.09,216.8,216.89,65755.0,210.8652,211.0304,210.7485,210.836,65755.0
2021-11-05 12:00:00,216.87,216.99,216.79,216.87,52424.0,210.8166,210.9332,210.7388,210.8166,52424.0
2021-11-05 12:05:00,216.87,216.95,216.71,216.84,98833.0,210.8166,210.8943,210.661,210.7874,98833.0
2021-11-05 12:10:00,216.89,217.04,216.67,216.99,67667.0,210.836,210.9818,210.6222,210.9332,67667.0
2021-11-05 12:15:00,216.98,217.25,216.85,217.19,64375.0,210.9235,211.186,210.7971,211.1276,64375.0
2021-11-05 12:20:00,217.19,217.56,217.18,217.5,77027.0,211.1276,211.4873,211.1179,211.429,77027.0
2021-11-05 12:25:00,217.48,217.63,217.19,217.26,81139.0,211.4095,211.5554,211.1276,211.1957,81139.0
2021-11-05 12:30:00,217.19,217.51,217.16,217.48,53690.0,211.1276,211.4387,211.0985,211.4095,53690.0
2021-11-05 12:35:00,217.5,217.58,217.23,217.23,63027.0,211.429,211.5068,211.1665,211.1665,63027.0
2021-11-05 12:40:00,217.23,217.42,217.18,217.38,55139.0,211.1665,211.3512,211.1179,211.3123,55139.0
2021-11-05 12:45:00,217.4,217.4,217.17,217.29,89831.0,211.3318,211.3318,211.1082,211.2248,89831.0
2021-11-05 12:50:00,217.33,217.48,217.19,217.4,102553.0,211.2637,211.4095,211.1276,211.3318,102553.0
2021-11-05 12:55:00,217.4,217.46,216.77,216.81,85587.0,211.3318,211.3901,210.7194,210.7582,85587.0
2021-11-05 13:00:00,216.78,217.04,216.57,217.04,42192.0,210.7291,210.9818,210.5249,210.9818,42192.0
2021-11-05 13:05:00,217.02,217.02,216.7,216.79,76731.0,210.9624,210.9624,210.6513,210.7388,76731.0
2021-11-05 13:10:00,216.78,216.8,216.37,216.46,53880.0,210.7291,210.7485,210.3305,210.418,53880.0
2021-11-05 13:15:00,216.45,216.53,216.15,216.16,79361.0,210.4083,210.4861,210.1167,210.1264,79361.0
2021-11-05 13:20:00,216.16,216.22,215.96,216.13,114051.0,210.1264,210.1847,209.932,210.0972,114051.0
2021-11-05 13:25:00,216.14,216.15,215.79,215.97,82439.0,210.1069,210.1167,209.7667,209.9417,82439.0
2021-11-05 13:30:00,215.96,216.2,215.95,216.08,69013.0,209.932,210.1653,209.9222,210.0486,69013.0
2021-11-05 13:35:00,216.08,216.09,215.57,215.61,66459.0,210.0486,210.0583,209.5529,209.5917,66459.0
2021-11-05 13:40:00,215.58,215.58,215.25,215.34,61199.0,209.5626,209.5626,209.2418,209.3293,61199.0
2021-11-05 13:45:00,215.3,215.48,215.05,215.35,83729.0,209.2904,209.4654,209.0474,209.339,83729.0
2021-11-05 13:50:00,215.31,215.48,215.04,215.35,76234.0,209.3001,209.4654,209.0376,209.339,76234.0
2021-11-05 13:55:00,215.41,215.68,215.29,215.66,37257.0,209.3973,209.6598,209.2807,209.6403,37257.0
2021-11-05 14:00:00,215.65,215.97,215.56,215.85,41813.0,209.6306,209.9417,209.5431,209.825,41813.0
2021-11-05 14:05:00,215.84,216.11,215.79,216.05,39468.0,209.8153,210.0778,209.7667,210.0195,39468.0
2021-11-05 14:10:00,216.03,216.31,216.02,216.28,35556.0,210.0,210.2722,209.9903,210.243,35556.0
2021-11-05 14:15:00,216.25,216.52,216.22,216.5,43339.0,210.2139,210.4763,210.1847,210.4569,43339.0
2021-11-05 14:20:00,216.5,216.57,216.39,216.47,51345.0,210.4569,210.5249,210.35,210.4277,51345.0
2021-11-05 14:25:00,216.5,216.54,216.42,216.43,48348.0,210.4569,210.4958,210.3791,210.3889,48348.0
2021-11-05 14:30:00,216.41,216.43,216.09,216.13,226190.0,210.3694,210.3889,210.0583,210.0972,226190.0
2021-11-05 14:35:00,216.14,216.4,216.04,216.36,33668.0,210.1069,210.3597,210.0097,210.3208,33668.0
2021-11-05 14:40:00,216.38,216.6,216.31,216.37,54107.0,210.3402,210.5541,210.2722,210.3305,54107.0
2021-11-05 14:45:00,216.34,216.47,216.16,216.18,75492.0,210.3014,210.4277,210.1264,210.1458,75492.0
2021-11-05 14:50:00,216.18,216.41,216.17,216.36,64257.0,210.1458,210.3694,210.1361,210.3208,64257.0
2021-11-05 14:55:00,216.36,216.63,216.28,216.59,59104.0,210.3208,210.5833,210.243,210.5444,59104.0
2021-11-05 15:00:00,216.61,216.65,216.33,216.33,64482.0,210.5638,210.6027,210.2916,210.2916,64482.0
2021-11-05 15:05:00,216.33,216.54,216.31,216.31,59889.0,210.2916,210.4958,210.2722,210.2722,59889.0
2021-11-05 15:10:00,216.3,216.56,216.28,216.54,57883.0,210.2625,210.5152,210.243,210.4958,57883.0
2021-11-05 15:15:00,216.53,216.61,216.14,216.16,124301.0,210.4861,210.5638,210.1069,210.1264,124301.0
2021-11-05 15:20:00,216.14,216.86,216.12,216.83,299709.0,210.1069,210.8068,210.0875,210.7777,299709.0
2021-11-05 15:25:00,216.83,216.83,216.49,216.54,137108.0,210.7777,210.7777,210.4472,210.4958,137108.0
2021-11-05 15:30:00,216.55,216.77,216.43,216.77,101513.0,210.5055,210.7194,210.3889,210.7194,101513.0
2021-11-05 15:35:00,216.78,217.13,216.77,216.87,114255.0,210.7291,211.0693,210.7194,210.8166,114255.0
2021-11-05 15:40:00,216.86,216.87,216.37,216.45,106332.0,210.8068,210.8166,210.3305,210.4083,106332.0
2021-11-05 15:45:00,216.44,216.55,216.19,216.22,130270.0,210.3986,210.5055,210.1555,210.1847,130270.0
2021-11-05 15:50:00,216.22,216.69,216.09,216.61,240988.0,210.1847,210.6416,210.0583,210.5638,240988.0
2021-11-05 15:55:00,216.59,216.99,216.52,216.67,765871.0,210.5444,210.9332,210.4763,210.6222,765871.0
2021-11-08 09:30:00,218.37,220.32,218.15,220.14,521107.0,212.2747,214.1703,212.0608,213.9953,521107.0
2021-11-08 09:35:00,220.11,220.75,219.85,220.11,255129.0,213.9661,214.5883,213.7134,213.9661,255129.0
2021-11-08 09:40:00,220.09,220.42,219.35,220.17,198402.0,213.9467,214.2675,213.2273,214.0245,198402.0
2021-11-08 09:45:00,220.17,220.2,219.05,219.72,167385.0,214.0245,214.0536,212.9357,213.587,167385.0
2021-11-08 09:50:00,219.73,219.87,219.16,219.82,99307.0,213.5967,213.7328,213.0426,213.6842,99307.0
2021-11-08 09:55:00,219.77,219.89,219.26,219.68,95903.0,213.6356,213.7523,213.1399,213.5481,95903.0
2021-11-08 10:00:00,219.69,220.67,219.65,220.45,124636.0,213.5579,214.5105,213.519,214.2966,124636.0
2021-11-08 10:05:00,220.44,221.0,220.43,220.9,153074.0,214.2869,214.8313,214.2772,214.7341,153074.0
2021-11-08 10:10:00,220.9,221.41,220.55,221.24,124712.0,214.7341,215.2298,214.3939,215.0646,124712.0
2021-11-08 10:15:00,221.24,221.46,220.64,220.85,107888.0,215.0646,215.2784,214.4813,214.6855,107888.0
2021-11-08 10:20:00,220.9,221.4,220.77,220.89,165899.0,214.7341,215.2201,214.6077,214.7244,165899.0
2021-11-08 10:25:00,220.87,221.45,220.77,221.06,95697.0,214.7049,215.2687,214.6077,214.8896,95697.0
2021-11-08 10:30:00,221.07,221.61,220.91,221.15,115444.0,214.8993,215.4243,214.7438,214.9771,115444.0
2021-11-08 10:35:00,221.18,221.29,220.36,220.81,139238.0,215.0063,215.1132,214.2092,214.6466,139238.0
2021-11-08 10:40:00,220.82,220.83,219.81,220.2,134831.0,214.6563,214.666,213.6745,214.0536,134831.0
2021-11-08 10:45:00,220.19,220.94,220.07,220.81,66747.0,214.0439,214.773,213.9272,214.6466,66747.0
2021-11-08 10:50:00,220.84,220.86,220.37,220.52,75893.0,214.6758,214.6952,214.2189,214.3647,75893.0
2021-11-08 10:55:00,220.52,220.8,220.2,220.8,92041.0,214.3647,214.6369,214.0536,214.6369,92041.0
2021-11-08 11:00:00,220.82,221.08,220.51,220.67,82140.0,214.6563,214.9091,214.355,214.5105,82140.0
2021-11-08 11:05:00,220.68,220.69,219.72,219.78,85675.0,214.5202,214.5299,213.587,213.6453,85675.0
2021-11-08 11:10:00,219.76,219.79,219.46,219.57,56914.0,213.6259,213.6551,213.3343,213.4412,56914.0
2021-11-08 11:15:00,219.59,219.8,219.46,219.74,49600.0,213.4606,213.6648,213.3343,213.6065,49600.0
2021-11-08 11:20:00,219.74,219.82,219.44,219.44,65580.0,213.6065,213.6842,213.3148,213.3148,65580.0
2021-11-08 11:25:00,219.45,219.85,219.32,219.82,90062.0,213.3246,213.7134,213.1982,213.6842,90062.0
2021-11-08 11:30:00,219.77,219.91,219.58,219.78,38681.0,213.6356,213.7717,213.4509,213.6453,38681.0
2021-11-08 11:35:00,219.74,219.74,219.32,219.4,108837.0,213.6065,213.6065,213.1982,213.2759,108837.0
2021-11-08 11:40:00,219.43,219.53,218.96,219.18,73369.0,213.3051,213.4023,212.8482,213.0621,73369.0
2021-11-08 11:45:00,219.16,219.48,219.16,219.39,30846.0,213.0426,213.3537,213.0426,213.2662,30846.0
2021-11-08 11:50:00,219.42,219.45,219.19,219.44,49518.0,213.2954,213.3246,213.0718,213.3148,49518.0
2021-11-08 11:55:00,219.44,219.52,219.29,219.33,51547.0,213.3148,213.3926,213.169,213.2079,51547.0
2021-11-08 12:00:00,219.34,219.38,219.1,219.2,40828.0,213.2176,213.2565,212.9843,213.0815,40828.0
2021-11-08 12:05:00,219.2,219.2,218.6,218.65,120595.0,213.0815,213.0815,212.4983,212.5469,120595.0
2021-11-08 12:10:00,218.65,219.02,218.62,218.98,53866.0,212.5469,212.9066,212.5177,212.8677,53866.0
2021-11-08 12:15:00,218.98,219.51,218.94,219.5,21200.0,212.8677,213.3829,212.8288,213.3732,21200.0
2021-11-08 12:20:00,219.47,219.59,219.38,219.47,44788.0,213.344,213.4606,213.2565,213.344,44788.0
2021-11-08 12:25:00,219.47,219.47,219.09,219.36,50936.0,213.344,213.344,212.9746,213.2371,50936.0
2021-11-08 12:30:00,219.39,219.53,219.31,219.4,27657.0,213.2662,213.4023,213.1885,213.2759,27657.0
2021-11-08 12:35:00,219.37,219.79,219.37,219.58,32408.0,213.2468,213.6551,213.2468,213.4509,32408.0
2021-11-08 12:40:00,219.59,219.84,219.52,219.73,47972.0,213.4606,213.7037,213.3926,213.5967,47972.0
2021-11-08 12:45:00,219.71,219.73,219.59,219.66,29041.0,213.5773,213.5967,213.4606,213.5287,29041.0
2021-11-08 12:50:00,219.67,219.99,219.58,219.9,40933.0,213.5384,213.8495,213.4509,213.762,40933.0
2021-11-08 12:55:00,219.88,219.96,219.76,219.95,37875.0,213.7426,213.8203,213.6259,213.8106,37875.0
2021-11-08 13:00:00,219.96,220.15,219.89,220.14,40211.0,213.8203,214.005,213.7523,213.9953,40211.0
2021-11-08 13:05:00,220.14,220.17,219.94,219.97,34562.0,213.9953,214.0245,213.8009,213.83,34562.0
2021-11-08 13:10:00,219.97,220.16,219.95,220.14,45702.0,213.83,214.0147,213.8106,213.9953,45702.0
2021-11-08 13:15:00,220.14,220.16,219.94,219.95,42028.0,213.9953,214.0147,213.8009,213.8106,42028.0
2021-11-08 13:20:00,219.95,220.16,219.93,220.16,32518.0,213.8106,214.0147,213.7912,214.0147,32518.0
2021-11-08 13:25:00,220.14,220.34,219.7,219.81,65977.0,213.9953,214.1897,213.5676,213.6745,65977.0
2021-11-08 13:30:00,219.8,219.94,219.75,219.9,31022.0,213.6648,213.8009,213.6162,213.762,31022.0
2021-11-08 13:35:00,219.91,220.15,219.9,220.09,28181.0,213.7717,214.005,213.762,213.9467,28181.0
2021-11-08 13:40:00,220.09,220.18,220.03,220.15,36040.0,213.9467,214.0342,213.8884,214.005,36040.0
2021-11-08 13:45:00,220.17,220.25,219.98,220.22,36732.0,214.0245,214.1022,213.8398,214.0731,36732.0
2021-11-08 13:50:00,220.22,220.4,220.2,220.25,39722.0,214.0731,214.248,214.0536,214.1022,39722.0
2021-11-08 13:55:00,220.25,220.47,220.11,220.19,100062.0,214.1022,214.3161,213.9661,214.0439,100062.0
2021-11-08 14:00:00,220.19,220.35,220.11,220.28,32575.0,214.0439,214.1994,213.9661,214.1314,32575.0
2021-11-08 14:05:00,220.26,220.26,220.04,220.04,23538.0,214.1119,214.1119,213.8981,213.8981,23538.0
2021-11-08 14:10:00,220.02,220.08,219.96,220.03,21728.0,213.8786,213.937,213.8203,213.8884,21728.0
2021-11-08 14:15:00,220.04,220.27,220.04,220.27,22088.0,213.8981,214.1217,213.8981,214.1217,22088.0
2021-11-08 14:20:00,220.28,220.3,220.0,220.05,31959.0,214.1314,214.1508,213.8592,213.9078,31959.0
2021-11-08 14:25:00,220.06,220.09,219.82,219.89,38338.0,213.9175,213.9467,213.6842,213.7523,38338.0
2021-11-08 14:30:00,219.9,220.1,219.89,220.06,26768.0,213.762,213.9564,213.7523,213.9175,26768.0
2021-11-08 14:35:00,220.06,220.14,219.99,220.13,27747.0,213.9175,213.9953,213.8495,213.9856,27747.0
2021-11-08 14:40:00,220.15,220.18,220.07,220.1,34450.0,214.005,214.0342,213.9272,213.9564,34450.0
2021-11-08 14:45:00,220.09,220.25,220.0,220.03,42545.0,213.9467,214.1022,213.8592,213.8884,42545.0
2021-11-08 14:50:00,220.03,220.03,219.86,219.9,55581.0,213.8884,213.8884,213.7231,213.762,55581.0
2021-11-08 14:55:00,219.9,220.47,219.89,220.46,46039.0,213.762,214.3161,213.7523,214.3064,46039.0
2021-11-08 15:00:00,220.45,220.55,220.3,220.41,118829.0,214.2966,214.3939,214.1508,214.2578,118829.0
2021-11-08 15:05:00,220.43,220.48,220.26,220.26,66434.0,214.2772,214.3258,214.1119,214.1119,66434.0
2021-11-08 15:10:00,220.28,220.49,220.27,220.49,54681.0,214.1314,214.3355,214.1217,214.3355,54681.0
2021-11-08 15:15:00,220.49,220.59,220.44,220.5,54844.0,214.3355,214.4327,214.2869,214.3452,54844.0
2021-11-08 15:20:00,220.51,220.51,220.24,220.24,77115.0,214.355,214.355,214.0925,214.0925,77115.0
2021-11-08 15:25:00,220.23,220.27,220.09,220.13,51611.0,214.0828,214.1217,213.9467,213.9856,51611.0
2021-11-08 15:30:00,220.14,220.25,220.03,220.03,75164.0,213.9953,214.1022,213.8884,213.8884,75164.0
2021-11-08 15:35:00,220.03,220.12,219.98,220.0,108610.0,213.8884,213.9759,213.8398,213.8592,108610.0
2021-11-08 15:40:00,220.0,220.0,219.52,219.52,85147.0,213.8592,213.8592,213.3926,213.3926,85147.0
2021-11-08 15:45:00,219.52,219.52,219.21,219.37,119757.0,213.3926,213.3926,213.0913,213.2468,119757.0
2021-11-08 15:50:00,219.39,220.13,219.39,219.82,183049.0,213.2662,213.9856,213.2662,213.6842,183049.0
2021-11-08 15:55:00,219.83,220.74,219.7,220.54,743800.0,213.6939,214.5785,213.5676,214.3841,743800.0
2021-11-09 09:30:00,219.69,220.41,216.55,216.89,498679.0,213.5579,214.2578,210.5055,210.836,498679.0
2021-11-09 09:35:00,216.91,217.91,216.75,217.06,153981.0,210.8555,211.8275,210.6999,211.0013,153981.0
2021-11-09 09:40:00,216.98,217.28,216.59,217.01,114903.0,210.9235,211.2151,210.5444,210.9527,114903.0
2021-11-09 09:45:00,216.98,217.03,215.9,215.99,158944.0,210.9235,210.9721,209.8736,209.9611,158944.0
2021-11-09 09:50:00,215.99,216.02,215.13,215.13,129216.0,209.9611,209.9903,209.1251,209.1251,129216.0
2021-11-09 09:55:00,215.15,215.26,214.3,214.39,243402.0,209.1446,209.2515,208.3183,208.4058,243402.0
2021-11-09 10:00:00,214.37,214.77,214.25,214.46,185525.0,208.3864,208.7752,208.2697,208.4738,185525.0
2021-11-09 10:05:00,214.5,214.84,213.18,213.31,171992.0,208.5127,208.8432,207.2296,207.3559,171992.0
2021-11-09 10:10:00,213.28,214.19,213.22,213.86,224534.0,207.3268,208.2114,207.2685,207.8906,224534.0
2021-11-09 10:15:00,213.85,214.38,213.5,214.04,133371.0,207.8809,208.3961,207.5406,208.0656,133371.0
2021-11-09 10:20:00,214.01,214.72,214.01,214.4,114827.0,208.0364,208.7266,208.0364,208.4155,114827.0
2021-11-09 10:25:00,214.42,214.51,213.51,213.51,103487.0,208.435,208.5224,207.5504,207.5504,103487.0
2021-11-09 10:30:00,213.52,214.36,213.32,214.15,127373.0,207.5601,208.3766,207.3657,208.1725,127373.0
2021-11-09 10:35:00,214.12,214.5,213.95,214.36,72111.0,208.1433,208.5127,207.9781,208.3766,72111.0
2021-11-09 10:40:00,214.37,214.93,214.37,214.62,92886.0,208.3864,208.9307,208.3864,208.6294,92886.0
2021-11-09 10:45:00,214.63,215.14,214.54,215.03,95363.0,208.6391,209.1349,208.5516,209.0279,95363.0
2021-11-09 10:50:00,215.01,215.33,214.86,215.08,60486.0,209.0085,209.3196,208.8627,209.0765,60486.0
2021-11-09 10:55:00,215.04,215.07,214.79,214.87,61059.0,209.0376,209.0668,208.7946,208.8724,61059.0
2021-11-09 11:00:00,214.89,215.24,214.87,215.02,59645.0,208.8918,209.2321,208.8724,209.0182,59645.0
2021-11-09 11:05:00,215.02,215.16,214.59,214.99,69013.0,209.0182,209.1543,208.6002,208.989,69013.0
2021-11-09 11:10:00,214.97,215.25,214.82,215.08,63335.0,208.9696,209.2418,208.8238,209.0765,63335.0
2021-11-09 11:15:00,215.09,215.12,214.77,214.95,78385.0,209.0863,209.1154,208.7752,208.9502,78385.0
2021-11-09 11:20:00,214.94,215.53,214.94,215.38,96663.0,208.9404,209.514,208.9404,209.3682,96663.0
2021-11-09 11:25:00,215.33,215.73,215.09,215.09,50346.0,209.3196,209.7084,209.0863,209.0863,50346.0
2021-11-09 11:30:00,215.1,215.18,214.7,214.75,69512.0,209.096,209.1737,208.7071,208.7557,69512.0
2021-11-09 11:35:00,214.75,215.2,214.6,215.05,51048.0,208.7557,209.1932,208.6099,209.0474,51048.0
2021-11-09 11:40:00,215.04,215.33,214.85,215.33,63620.0,209.0376,209.3196,208.853,209.3196,63620.0
2021-11-09 11:45:00,215.34,215.36,214.9,215.05,29522.0,209.3293,209.3487,208.9016,209.0474,29522.0
2021-11-09 11:50:00,215.09,215.12,214.57,214.6,42334.0,209.0863,209.1154,208.5808,208.6099,42334.0
2021-11-09 11:55:00,214.57,214.7,214.12,214.17,74219.0,208.5808,208.7071,208.1433,208.1919,74219.0
2021-11-09 12:00:00,214.16,214.23,214.04,214.14,50215.0,208.1822,208.2503,208.0656,208.1628,50215.0
2021-11-09 12:05:00,214.16,214.33,214.08,214.32,34298.0,208.1822,208.3475,208.1044,208.3377,34298.0
2021-11-09 12:10:00,214.36,214.39,214.23,214.33,31652.0,208.3766,208.4058,208.2503,208.3475,31652.0
2021-11-09 12:15:00,214.31,214.54,214.1,214.1,41738.0,208.328,208.5516,208.1239,208.1239,41738.0
2021-11-09 12:20:00,214.09,214.14,213.93,214.01,61844.0,208.1142,208.1628,207.9586,208.0364,61844.0
2021-11-09 12:25:00,214.0,214.0,213.52,213.6,96525.0,208.0267,208.0267,207.5601,207.6378,96525.0
2021-11-09 12:30:00,213.58,213.69,213.44,213.51,143546.0,207.6184,207.7253,207.4823,207.5504,143546.0
2021-11-09 12:35:00,213.52,213.63,213.29,213.63,144416.0,207.5601,207.667,207.3365,207.667,144416.0
2021-11-09 12:40:00,213.62,213.79,213.19,213.37,90070.0,207.6573,207.8225,207.2393,207.4143,90070.0
2021-11-09 12:45:00,213.36,214.0,213.3,213.94,50006.0,207.4045,208.0267,207.3462,207.9684,50006.0
2021-11-09 12:50:00,213.98,214.12,213.77,213.8,34920.0,208.0072,208.1433,207.8031,207.8323,34920.0
2021-11-09 12:55:00,213.83,213.84,213.59,213.62,38467.0,207.8614,207.8711,207.6281,207.6573,38467.0
2021-11-09 13:00:00,213.64,214.15,213.62,214.15,45591.0,207.6767,208.1725,207.6573,208.1725,45591.0
2021-11-09 13:05:00,214.13,214.33,214.0,214.09,84224.0,208.153,208.3475,208.0267,208.1142,84224.0
2021-11-09 13:10:00,214.08,214.45,214.07,214.22,89512.0,208.1044,208.4641,208.0947,208.2405,89512.0
2021-11-09 13:15:00,214.29,214.29,214.05,214.06,44712.0,208.3086,208.3086,208.0753,208.085,44712.0
2021-11-09 13:20:00,214.07,214.09,213.69,213.78,65595.0,208.0947,208.1142,207.7253,207.8128,65595.0
2021-11-09 13:25:00,213.77,213.79,213.42,213.46,54640.0,207.8031,207.8225,207.4629,207.5018,54640.0
2021-11-09 13:30:00,213.47,213.62,213.33,213.39,38733.0,207.5115,207.6573,207.3754,207.4337,38733.0
2021-11-09 13:35:00,213.4,213.61,213.31,213.52,43152.0,207.4434,207.6476,207.3559,207.5601,43152.0
2021-11-09 13:40:00,213.51,213.53,213.27,213.51,51441.0,207.5504,207.5698,207.3171,207.5504,51441.0
2021-11-09 13:45:00,213.51,213.58,213.35,213.41,41399.0,207.5504,207.6184,207.3948,207.4531,41399.0
2021-11-09 13:50:00,213.41,213.43,213.09,213.17,69857.0,207.4531,207.4726,207.1421,207.2198,69857.0
2021-11-09 13:55:00,213.17,213.29,213.03,213.04,56351.0,207.2198,207.3365,207.0838,207.0935,56351.0
2021-11-09 14:00:00,213.04,213.35,213.01,213.14,122041.0,207.0935,207.3948,207.0643,207.1907,122041.0
2021-11-09 14:05:00,213.14,213.14,212.91,213.07,91642.0,207.1907,207.1907,206.9671,207.1226,91642.0
2021-11-09 14:10:00,213.11,213.25,212.93,213.03,53740.0,207.1615,207.2976,206.9865,207.0838,53740.0
2021-11-09 14:15:00,213.06,213.3,213.04,213.14,37393.0,207.1129,207.3462,207.0935,207.1907,37393.0
2021-11-09 14:20:00,213.16,213.31,213.07,213.13,48174.0,207.2101,207.3559,207.1226,207.181,48174.0
2021-11-09 14:25:00,213.13,213.27,213.08,213.16,50681.0,207.181,207.3171,207.1324,207.2101,50681.0
2021-11-09 14:30:00,213.16,213.42,213.11,213.22,70851.0,207.2101,207.4629,207.1615,207.2685,70851.0
2021-11-09 14:35:00,213.22,213.44,213.22,213.41,61987.0,207.2685,207.4823,207.2685,207.4531,61987.0
2021-11-09 14:40:00,213.42,213.7,213.3,213.53,79698.0,207.4629,207.7351,207.3462,207.5698,79698.0
2021-11-09 14:45:00,213.51,213.65,213.43,213.46,60111.0,207.5504,207.6864,207.4726,207.5018,60111.0
2021-11-09 14:50:00,213.47,213.49,213.15,213.24,91924.0,207.5115,207.5309,207.2004,207.2879,91924.0
2021-11-09 14:55:00,213.28,213.61,213.15,213.59,109891.0,207.3268,207.6476,207.2004,207.6281,109891.0
2021-11-09 15:00:00,213.57,213.59,213.21,213.42,83671.0,207.6087,207.6281,207.2587,207.4629,83671.0
2021-11-09 15:05:00,213.41,213.8,213.38,213.74,98012.0,207.4531,207.8323,207.424,207.7739,98012.0
2021-11-09 15:10:00,213.75,213.77,213.48,213.53,66485.0,207.7837,207.8031,207.5212,207.5698,66485.0
2021-11-09 15:15:00,213.52,213.72,213.3,213.31,88427.0,207.5601,207.7545,207.3462,207.3559,88427.0
2021-11-09 15:20:00,213.32,213.42,213.17,213.35,124336.0,207.3657,207.4629,207.2198,207.3948,124336.0
2021-11-09 15:25:00,213.35,213.4,213.19,213.24,118544.0,207.3948,207.4434,207.2393,207.2879,118544.0
2021-11-09 15:30:00,213.23,213.43,213.2,213.39,96111.0,207.2782,207.4726,207.249,207.4337,96111.0
2021-11-09 15:35:00,213.39,213.56,213.35,213.42,179585.0,207.4337,207.599,207.3948,207.4629,179585.0
2021-11-09 15:40:00,213.42,213.82,213.39,213.58,156710.0,207.4629,207.8517,207.4337,207.6184,156710.0
2021-11-09 15:45:00,213.56,213.6,213.02,213.03,142580.0,207.599,207.6378,207.074,207.0838,142580.0
2021-11-09 15:50:00,213.04,213.43,212.99,213.41,250054.0,207.0935,207.4726,207.0449,207.4531,250054.0
2021-11-09 15:55:00,213.43,213.63,213.26,213.39,488907.0,207.4726,207.667,207.3073,207.4337,488907.0
2021-11-10 09:30:00,213.55,215.0,213.35,213.48,435609.0,207.9504,209.3624,207.7556,207.8822,435609.0
2021-11-10 09:35:00,213.48,215.12,213.33,214.88,145166.0,207.8822,209.4792,207.7361,209.2455,145166.0
2021-11-10 09:40:00,214.93,215.76,214.85,215.61,147090.0,209.2942,210.1024,209.2163,209.9564,147090.0
2021-11-10 09:45:00,215.61,216.11,215.32,216.04,106591.0,209.9564,210.4432,209.674,210.3751,106591.0
2021-11-10 09:50:00,216.08,216.52,215.86,216.17,203272.0,210.414,210.8425,210.1998,210.5017,203272.0
2021-11-10 09:55:00,216.17,216.67,216.04,216.53,94763.0,210.5017,210.9886,210.3751,210.8522,94763.0
2021-11-10 10:00:00,216.58,216.58,215.8,216.18,145466.0,210.9009,210.9009,210.1414,210.5114,145466.0
2021-11-10 10:05:00,216.18,216.32,215.56,215.76,75566.0,210.5114,210.6477,209.9077,210.1024,75566.0
2021-11-10 10:10:00,215.8,216.02,215.46,215.92,73849.0,210.1414,210.3556,209.8103,210.2582,73849.0
2021-11-10 10:15:00,215.93,216.95,215.9,216.7,209834.0,210.268,211.2612,210.2388,211.0178,209834.0
2021-11-10 10:20:00,216.7,216.9,216.16,216.2,101346.0,211.0178,211.2125,210.4919,210.5309,101346.0
2021-11-10 10:25:00,216.18,216.18,215.7,215.78,97927.0,210.5114,210.5114,210.044,210.1219,97927.0
2021-11-10 10:30:00,215.78,216.03,215.29,215.34,138694.0,210.1219,210.3653,209.6447,209.6934,138694.0
2021-11-10 10:35:00,215.33,215.84,215.05,215.37,159149.0,209.6837,210.1803,209.411,209.7226,159149.0
2021-11-10 10:40:00,215.38,215.44,214.81,214.82,127046.0,209.7324,209.7908,209.1773,209.1871,127046.0
2021-11-10 10:45:00,214.8,214.87,214.64,214.73,61927.0,209.1676,209.2358,209.0118,209.0994,61927.0
2021-11-10 10:50:00,214.74,215.22,214.69,215.04,48152.0,209.1092,209.5766,209.0605,209.4013,48152.0
2021-11-10 10:55:00,215.04,215.12,214.79,214.79,55826.0,209.4013,209.4792,209.1579,209.1579,55826.0
2021-11-10 11:00:00,214.79,214.85,214.45,214.53,106955.0,209.1579,209.2163,208.8268,208.9047,106955.0
2021-11-10 11:05:00,214.54,214.66,214.24,214.48,68132.0,208.9144,209.0313,208.6223,208.856,68132.0
2021-11-10 11:10:00,214.48,215.0,214.31,214.33,51414.0,208.856,209.3624,208.6904,208.7099,51414.0
2021-11-10 11:15:00,214.33,215.14,214.33,215.07,99705.0,208.7099,209.4987,208.7099,209.4305,99705.0
2021-11-10 11:20:00,215.07,215.08,214.8,214.89,41847.0,209.4305,209.4403,209.1676,209.2552,41847.0
2021-11-10 11:25:00,214.89,214.96,214.61,214.67,63710.0,209.2552,209.3234,208.9826,209.041,63710.0
2021-11-10 11:30:00,214.69,214.85,214.59,214.83,43754.0,209.0605,209.2163,208.9631,209.1968,43754.0
2021-11-10 11:35:00,214.81,215.21,214.8,215.1,63590.0,209.1773,209.5668,209.1676,209.4597,63590.0
2021-11-10 11:40:00,215.12,215.18,214.91,214.98,47580.0,209.4792,209.5376,209.2747,209.3429,47580.0
2021-11-10 11:45:00,214.99,215.4,214.98,215.2,64925.0,209.3526,209.7519,209.3429,209.5571,64925.0
2021-11-10 11:50:00,215.2,215.71,215.1,215.27,55384.0,209.5571,210.0537,209.4597,209.6253,55384.0
2021-11-10 11:55:00,215.28,215.4,215.2,215.22,28929.0,209.635,209.7519,209.5571,209.5766,28929.0
2021-11-10 12:00:00,215.25,215.64,215.25,215.62,40256.0,209.6058,209.9856,209.6058,209.9661,40256.0
2021-11-10 12:05:00,215.6,215.93,215.6,215.91,40214.0,209.9466,210.268,209.9466,210.2485,40214.0
2021-11-10 12:10:00,215.89,216.13,215.85,215.94,66079.0,210.229,210.4627,210.1901,210.2777,66079.0
2021-11-10 12:15:00,215.92,215.94,215.8,215.88,41002.0,210.2582,210.2777,210.1414,210.2193,41002.0
2021-11-10 12:20:00,215.91,215.97,215.64,215.7,47375.0,210.2485,210.3069,209.9856,210.044,47375.0
2021-11-10 12:25:00,215.7,215.71,215.39,215.41,42392.0,210.044,210.0537,209.7421,209.7616,42392.0
2021-11-10 12:30:00,215.42,215.49,215.32,215.39,27352.0,209.7713,209.8395,209.674,209.7421,27352.0
2021-11-10 12:35:00,215.4,215.64,215.38,215.63,38503.0,209.7519,209.9856,209.7324,209.9758,38503.0
2021-11-10 12:40:00,215.63,215.78,215.6,215.74,42649.0,209.9758,210.1219,209.9466,210.0829,42649.0
2021-11-10 12:45:00,215.75,215.82,215.53,215.81,49744.0,210.0927,210.1608,209.8785,210.1511,49744.0
2021-11-10 12:50:00,215.78,215.96,215.74,215.87,43933.0,210.1219,210.2972,210.0829,210.2095,43933.0
2021-11-10 12:55:00,215.85,215.9,215.73,215.84,37262.0,210.1901,210.2388,210.0732,210.1803,37262.0
2021-11-10 13:00:00,215.82,215.92,215.46,215.51,39807.0,210.1608,210.2582,209.8103,209.859,39807.0
2021-11-10 13:05:00,215.49,215.49,214.98,215.12,65809.0,209.8395,209.8395,209.3429,209.4792,65809.0
2021-11-10 13:10:00,215.1,215.19,214.99,215.03,22219.0,209.4597,209.5474,209.3526,209.3916,22219.0
2021-11-10 13:15:00,215.03,215.07,214.8,214.8,36928.0,209.3916,209.4305,209.1676,209.1676,36928.0
2021-11-10 13:20:00,214.78,215.0,214.69,214.99,73577.0,209.1481,209.3624,209.0605,209.3526,73577.0
2021-11-10 13:25:00,214.98,215.09,214.27,215.05,55731.0,209.3429,209.45,208.6515,209.411,55731.0
2021-11-10 13:30:00,215.05,215.15,214.98,214.98,45192.0,209.411,209.5084,209.3429,209.3429,45192.0
2021-11-10 13:35:00,214.97,215.24,214.89,215.09,31561.0,209.3331,209.5961,209.2552,209.45,31561.0
2021-11-10 13:40:00,215.1,215.18,214.96,214.96,29463.0,209.4597,209.5376,209.3234,209.3234,29463.0
2021-11-10 13:45:00,214.98,215.04,214.73,214.75,56721.0,209.3429,209.4013,209.0994,209.1189,56721.0
2021-11-10 13:50:00,214.75,214.81,214.61,214.76,64729.0,209.1189,209.1773,208.9826,209.1286,64729.0
2021-11-10 13:55:00,214.75,214.82,214.58,214.7,40152.0,209.1189,209.1871,208.9534,209.0702,40152.0
2021-11-10 14:00:00,214.72,214.72,214.27,214.43,38071.0,209.0897,209.0897,208.6515,208.8073,38071.0
2021-11-10 14:05:00,214.38,214.73,214.38,214.69,49856.0,208.7586,209.0994,208.7586,209.0605,49856.0
2021-11-10 14:10:00,214.69,214.82,214.64,214.82,38139.0,209.0605,209.1871,209.0118,209.1871,38139.0
2021-11-10 14:15:00,214.81,215.2,214.81,215.11,96906.0,209.1773,209.5571,209.1773,209.4695,96906.0
2021-11-10 14:20:00,215.08,215.08,214.7,214.76,52785.0,209.4403,209.4403,209.0702,209.1286,52785.0
2021-11-10 14:25:00,214.77,214.84,214.56,214.56,37434.0,209.1384,209.2065,208.9339,208.9339,37434.0
2021-11-10 14:30:00,214.58,214.64,214.45,214.45,72581.0,208.9534,209.0118,208.8268,208.8268,72581.0
2021-11-10 14:35:00,214.46,214.7,214.4,214.67,53452.0,208.8365,209.0702,208.7781,209.041,53452.0
2021-11-10 14:40:00,214.67,214.91,214.51,214.52,62979.0,209.041,209.2747,208.8852,208.8949,62979.0
2021-11-10 14:45:00,214.51,214.97,214.44,214.96,68688.0,208.8852,209.3331,208.817,209.3234,68688.0
2021-11-10 14:50:00,214.95,214.96,214.73,214.85,68627.0,209.3137,209.3234,209.0994,209.2163,68627.0
2021-11-10 14:55:00,214.81,214.87,214.73,214.75,40243.0,209.1773,209.2358,209.0994,209.1189,40243.0
2021-11-10 15:00:00,214.77,215.05,214.74,215.02,49971.0,209.1384,209.411,209.1092,209.3818,49971.0
2021-11-10 15:05:00,215.01,215.68,214.91,215.61,71288.0,209.3721,210.0245,209.2747,209.9564,71288.0
2021-11-10 15:10:00,215.62,216.07,215.6,215.78,99000.0,209.9661,210.4043,209.9466,210.1219,99000.0
2021-11-10 15:15:00,215.78,215.87,215.62,215.82,66166.0,210.1219,210.2095,209.9661,210.1608,66166.0
2021-11-10 15:20:00,215.82,215.95,215.75,215.77,62341.0,210.1608,210.2874,210.0927,210.1122,62341.0
2021-11-10 15:25:00,215.77,215.93,215.63,215.67,70126.0,210.1122,210.268,209.9758,210.0148,70126.0
2021-11-10 15:30:00,215.67,215.74,215.46,215.46,64904.0,210.0148,210.0829,209.8103,209.8103,64904.0
2021-11-10 15:35:00,215.46,215.56,215.41,215.49,56712.0,209.8103,209.9077,209.7616,209.8395,56712.0
2021-11-10 15:40:00,215.49,215.6,215.21,215.21,72460.0,209.8395,209.9466,209.5668,209.5668,72460.0
2021-11-10 15:45:00,215.22,215.37,215.06,215.16,90060.0,209.5766,209.7226,209.4208,209.5182,90060.0
2021-11-10 15:50:00,215.16,215.71,215.15,215.65,104376.0,209.5182,210.0537,209.5084,209.9953,104376.0
2021-11-10 15:55:00,215.65,215.73,215.55,215.57,242152.0,209.9953,210.0732,209.8979,209.9174,242152.0
2021-11-11 09:30:00,216.47,216.78,213.84,214.06,339806.0,210.7938,211.0957,208.2328,208.447,339806.0
2021-11-11 09:35:00,214.03,214.11,212.5,212.8,237338.0,208.4178,208.4957,206.9279,207.22,237338.0
2021-11-11 09:40:00,212.84,213.07,211.56,211.75,229504.0,207.259,207.483,206.0126,206.1976,229504.0
2021-11-11 09:45:00,211.75,211.98,211.26,211.35,232240.0,206.1976,206.4215,205.7204,205.8081,232240.0
2021-11-11 09:50:00,211.35,211.38,210.7,211.34,248984.0,205.8081,205.8373,205.1751,205.7983,248984.0
2021-11-11 09:55:00,211.34,211.6,210.76,211.42,178251.0,205.7983,206.0515,205.2335,205.8762,178251.0
2021-11-11 10:00:00,211.39,211.39,211.02,211.16,126241.0,205.847,205.847,205.4867,205.623,126241.0
2021-11-11 10:05:00,211.14,211.51,210.98,211.06,133401.0,205.6036,205.9639,205.4478,205.5257,133401.0
2021-11-11 10:10:00,211.06,211.4,210.8,211.3,142501.0,205.5257,205.8567,205.2725,205.7594,142501.0
2021-11-11 10:15:00,211.3,211.66,211.19,211.58,105059.0,205.7594,206.1099,205.6523,206.032,105059.0
2021-11-11 10:20:00,211.61,211.72,211.15,211.45,112950.0,206.0612,206.1684,205.6133,205.9054,112950.0
2021-11-11 10:25:00,211.45,211.46,211.25,211.33,125674.0,205.9054,205.9152,205.7107,205.7886,125674.0
2021-11-11 10:30:00,211.31,211.38,211.06,211.3,79456.0,205.7691,205.8373,205.5257,205.7594,79456.0
2021-11-11 10:35:00,211.31,211.32,210.83,210.99,158907.0,205.7691,205.7788,205.3017,205.4575,158907.0
2021-11-11 10:40:00,210.99,211.0,210.62,210.83,152077.0,205.4575,205.4672,205.0972,205.3017,152077.0
2021-11-11 10:45:00,210.84,211.09,210.51,210.97,168499.0,205.3114,205.5549,204.9901,205.438,168499.0
2021-11-11 10:50:00,210.98,211.12,210.8,210.97,181673.0,205.4478,205.5841,205.2725,205.438,181673.0
2021-11-11 10:55:00,210.99,211.09,210.8,210.84,146516.0,205.4575,205.5549,205.2725,205.3114,146516.0
2021-11-11 11:00:00,210.84,210.87,210.54,210.74,119130.0,205.3114,205.3406,205.0193,205.2141,119130.0
2021-11-11 11:05:00,210.75,211.07,210.66,210.91,110053.0,205.2238,205.5354,205.1362,205.3796,110053.0
2021-11-11 11:10:00,210.92,211.07,210.84,211.03,173687.0,205.3893,205.5354,205.3114,205.4965,173687.0
2021-11-11 11:15:00,211.03,211.08,210.94,210.95,122237.0,205.4965,205.5451,205.4088,205.4185,122237.0
2021-11-11 11:20:00,210.93,211.01,210.77,210.94,120529.0,205.3991,205.477,205.2433,205.4088,120529.0
2021-11-11 11:25:00,210.94,211.03,210.83,210.88,118144.0,205.4088,205.4965,205.3017,205.3504,118144.0
2021-11-11 11:30:00,210.89,211.13,210.81,211.03,224481.0,205.3601,205.5938,205.2822,205.4965,224481.0
2021-11-11 11:35:00,211.03,211.24,210.96,211.11,187052.0,205.4965,205.7009,205.4283,205.5744,187052.0
2021-11-11 11:40:00,211.14,211.14,210.92,210.97,78923.0,205.6036,205.6036,205.3893,205.438,78923.0
2021-11-11 11:45:00,210.98,211.4,210.91,211.0,132570.0,205.4478,205.8567,205.3796,205.4672,132570.0
2021-11-11 11:50:00,211.03,211.2,210.91,211.02,69770.0,205.4965,205.662,205.3796,205.4867,69770.0
2021-11-11 11:55:00,211.02,211.06,210.87,210.91,99880.0,205.4867,205.5257,205.3406,205.3796,99880.0
2021-11-11 12:00:00,210.91,211.04,210.82,210.93,66681.0,205.3796,205.5062,205.292,205.3991,66681.0
2021-11-11 12:05:00,210.93,210.97,210.83,210.95,64567.0,205.3991,205.438,205.3017,205.4185,64567.0
2021-11-11 12:10:00,210.96,211.11,210.88,210.92,153860.0,205.4283,205.5744,205.3504,205.3893,153860.0
2021-11-11 12:15:00,210.92,211.01,210.82,210.9,170803.0,205.3893,205.477,205.292,205.3699,170803.0
2021-11-11 12:20:00,210.91,210.94,210.63,210.87,151268.0,205.3796,205.4088,205.1069,205.3406,151268.0
2021-11-11 12:25:00,210.86,210.95,210.73,210.77,129179.0,205.3309,205.4185,205.2043,205.2433,129179.0
2021-11-11 12:30:00,210.77,211.08,210.77,211.04,169661.0,205.2433,205.5451,205.2433,205.5062,169661.0
2021-11-11 12:35:00,211.05,211.55,210.99,211.32,94665.0,205.5159,206.0028,205.4575,205.7788,94665.0
2021-11-11 12:40:00,211.34,211.5,211.28,211.46,77099.0,205.7983,205.9541,205.7399,205.9152,77099.0
2021-11-11 12:45:00,211.46,211.73,211.17,211.31,100416.0,205.9152,206.1781,205.6328,205.7691,100416.0
2021-11-11 12:50:00,211.31,211.44,211.27,211.42,54081.0,205.7691,205.8957,205.7302,205.8762,54081.0
2021-11-11 12:55:00,211.41,211.58,211.34,211.55,61166.0,205.8665,206.032,205.7983,206.0028,61166.0
2021-11-11 13:00:00,211.55,211.59,211.41,211.49,89911.0,206.0028,206.0418,205.8665,205.9444,89911.0
2021-11-11 13:05:00,211.49,211.57,211.18,211.53,88527.0,205.9444,206.0223,205.6425,205.9833,88527.0
2021-11-11 13:10:00,211.55,211.9,211.54,211.69,81312.0,206.0028,206.3436,205.9931,206.1391,81312.0
2021-11-11 13:15:00,211.68,211.84,211.38,211.38,87269.0,206.1294,206.2852,205.8373,205.8373,87269.0
2021-11-11 13:20:00,211.39,211.65,211.37,211.55,49804.0,205.847,206.1002,205.8275,206.0028,49804.0
2021-11-11 13:25:00,211.57,211.63,211.41,211.43,52999.0,206.0223,206.0807,205.8665,205.886,52999.0
2021-11-11 13:30:00,211.42,211.52,211.3,211.46,57524.0,205.8762,205.9736,205.7594,205.9152,57524.0
2021-11-11 13:35:00,211.46,211.46,211.11,211.2,80827.0,205.9152,205.9152,205.5744,205.662,80827.0
2021-11-11 13:40:00,211.18,211.23,210.99,211.0,78255.0,205.6425,205.6912,205.4575,205.4672,78255.0
2021-11-11 13:45:00,210.99,210.99,210.66,210.75,143403.0,205.4575,205.4575,205.1362,205.2238,143403.0
2021-11-11 13:50:00,210.73,211.15,210.67,210.87,66754.0,205.2043,205.6133,205.1459,205.3406,66754.0
2021-11-11 13:55:00,210.89,211.07,210.87,211.04,37814.0,205.3601,205.5354,205.3406,205.5062,37814.0
2021-11-11 14:00:00,211.04,211.15,210.93,211.07,46710.0,205.5062,205.6133,205.3991,205.5354,46710.0
2021-11-11 14:05:00,211.08,211.14,210.87,210.93,81278.0,205.5451,205.6036,205.3406,205.3991,81278.0
2021-11-11 14:10:00,210.92,211.03,210.89,211.0,48111.0,205.3893,205.4965,205.3601,205.4672,48111.0
2021-11-11 14:15:00,211.02,211.08,210.97,211.0,78922.0,205.4867,205.5451,205.438,205.4672,78922.0
2021-11-11 14:20:00,211.01,211.05,210.95,211.04,67753.0,205.477,205.5159,205.4185,205.5062,67753.0
2021-11-11 14:25:00,211.03,211.13,210.82,210.88,118415.0,205.4965,205.5938,205.292,205.3504,118415.0
2021-11-11 14:30:00,210.89,211.09,210.82,211.03,113080.0,205.3601,205.5549,205.292,205.4965,113080.0
2021-11-11 14:35:00,211.03,211.05,210.9,210.97,67820.0,205.4965,205.5159,205.3699,205.438,67820.0
2021-11-11 14:40:00,210.99,211.04,210.84,210.86,58368.0,205.4575,205.5062,205.3114,205.3309,58368.0
2021-11-11 14:45:00,210.87,210.88,210.42,210.5,201701.0,205.3406,205.3504,204.9024,204.9803,201701.0
2021-11-11 14:50:00,210.5,210.56,210.46,210.53,86799.0,204.9803,205.0388,204.9414,205.0096,86799.0
2021-11-11 14:55:00,210.52,210.59,210.39,210.4,138036.0,204.9998,205.068,204.8732,204.883,138036.0
2021-11-11 15:00:00,210.39,210.58,210.34,210.55,87859.0,204.8732,205.0583,204.8245,205.029,87859.0
2021-11-11 15:05:00,210.56,210.81,210.45,210.8,113926.0,205.0388,205.2822,204.9317,205.2725,113926.0
2021-11-11 15:10:00,210.8,210.8,210.44,210.45,45767.0,205.2725,205.2725,204.9219,204.9317,45767.0
2021-11-11 15:15:00,210.46,210.67,210.46,210.54,76934.0,204.9414,205.1459,204.9414,205.0193,76934.0
2021-11-11 15:20:00,210.54,210.56,210.49,210.55,78622.0,205.0193,205.0388,204.9706,205.029,78622.0
2021-11-11 15:25:00,210.56,210.58,210.3,210.32,149934.0,205.0388,205.0583,204.7856,204.8051,149934.0
2021-11-11 15:30:00,210.34,210.38,210.16,210.16,168683.0,204.8245,204.8635,204.6493,204.6493,168683.0
2021-11-11 15:35:00,210.17,210.69,210.17,210.65,181212.0,204.659,205.1654,204.659,205.1264,181212.0
2021-11-11 15:40:00,210.65,210.92,210.63,210.74,122850.0,205.1264,205.3893,205.1069,205.2141,122850.0
2021-11-11 15:45:00,210.74,210.9,210.68,210.75,127204.0,205.2141,205.3699,205.1556,205.2238,127204.0
2021-11-11 15:50:00,210.74,210.82,210.5,210.53,183505.0,205.2141,205.292,204.9803,205.0096,183505.0
2021-11-11 15:55:00,210.52,210.7,210.36,210.41,416480.0,204.9998,205.1751,204.844,204.8927,416480.0
2021-11-12 09:30:00,211.43,212.85,211.43,211.79,350213.0,205.886,207.2687,205.886,206.2365,350213.0
2021-11-12 09:35:00,211.84,213.18,211.45,212.64,205814.0,206.2852,207.5901,205.9054,207.0642,205814.0
2021-11-12 09:40:00,212.69,213.2,212.15,212.46,78212.0,207.1129,207.6096,206.5871,206.889,78212.0
2021-11-12 09:45:00,212.45,212.71,211.93,212.04,50169.0,206.8792,207.1324,206.3729,206.48,50169.0
2021-11-12 09:50:00,212.08,212.34,211.86,211.9,53724.0,206.5189,206.7721,206.3047,206.3436,53724.0
2021-11-12 09:55:00,212.0,212.47,212.0,212.18,60498.0,206.441,206.8987,206.441,206.6163,60498.0
2021-11-12 10:00:00,212.16,212.96,212.0,212.65,66207.0,206.5968,207.3758,206.441,207.074,66207.0
2021-11-12 10:05:00,212.66,212.92,212.55,212.79,94317.0,207.0837,207.3369,206.9766,207.2103,94317.0
2021-11-12 10:10:00,212.76,212.87,212.59,212.66,33718.0,207.1811,207.2882,207.0155,207.0837,33718.0
2021-11-12 10:15:00,212.68,212.98,212.55,212.55,103826.0,207.1032,207.3953,206.9766,206.9766,103826.0
2021-11-12 10:20:00,212.6,212.73,212.24,212.33,81542.0,207.0253,207.1519,206.6747,206.7624,81542.0
2021-11-12 10:25:00,212.36,212.47,212.2,212.34,37131.0,206.7916,206.8987,206.6358,206.7721,37131.0
2021-11-12 10:30:00,212.34,212.5,211.9,211.93,48441.0,206.7721,206.9279,206.3436,206.3729,48441.0
2021-11-12 10:35:00,211.95,212.06,211.9,212.04,29280.0,206.3923,206.4994,206.3436,206.48,29280.0
2021-11-12 10:40:00,212.04,212.19,212.04,212.12,34002.0,206.48,206.626,206.48,206.5579,34002.0
2021-11-12 10:45:00,212.14,212.48,212.12,212.44,38127.0,206.5773,206.9084,206.5579,206.8695,38127.0
2021-11-12 10:50:00,212.41,212.68,212.37,212.6,46112.0,206.8403,207.1032,206.8013,207.0253,46112.0
2021-11-12 10:55:00,212.61,212.89,212.53,212.88,37209.0,207.035,207.3077,206.9571,207.2979,37209.0
2021-11-12 11:00:00,212.88,213.06,212.62,212.66,57165.0,207.2979,207.4732,207.0448,207.0837,57165.0
2021-11-12 11:05:00,212.65,212.87,212.45,212.71,42866.0,207.074,207.2882,206.8792,207.1324,42866.0
2021-11-12 11:10:00,212.72,212.85,212.66,212.76,47849.0,207.1421,207.2687,207.0837,207.1811,47849.0
2021-11-12 11:15:00,212.78,213.12,212.78,213.09,44596.0,207.2006,207.5316,207.2006,207.5024,44596.0
2021-11-12 11:20:00,213.09,213.22,212.99,213.2,48950.0,207.5024,207.629,207.4051,207.6096,48950.0
2021-11-12 11:25:00,213.19,213.19,212.71,212.76,70721.0,207.5998,207.5998,207.1324,207.1811,70721.0
2021-11-12 11:30:00,212.77,213.24,212.77,213.21,92168.0,207.1908,207.6485,207.1908,207.6193,92168.0
2021-11-12 11:35:00,213.21,213.21,212.75,212.82,66549.0,207.6193,207.6193,207.1714,207.2395,66549.0
2021-11-12 11:40:00,212.81,213.04,212.81,212.98,38404.0,207.2298,207.4537,207.2298,207.3953,38404.0
2021-11-12 11:45:00,212.98,213.18,212.91,212.99,66536.0,207.3953,207.5901,207.3272,207.4051,66536.0
2021-11-12 11:50:00,213.02,213.11,212.97,213.08,29244.0,207.4343,207.5219,207.3856,207.4927,29244.0
2021-11-12 11:55:00,213.09,213.4,213.07,213.28,40634.0,207.5024,207.8043,207.483,207.6875,40634.0
2021-11-12 12:00:00,213.29,213.37,213.14,213.28,22934.0,207.6972,207.7751,207.5511,207.6875,22934.0
2021-11-12 12:05:00,213.28,213.58,213.28,213.28,94342.0,207.6875,207.9796,207.6875,207.6875,94342.0
2021-11-12 12:10:00,213.31,213.33,213.03,213.16,42548.0,207.7167,207.7361,207.444,207.5706,42548.0
2021-11-12 12:15:00,213.15,213.29,212.99,213.27,47094.0,207.5609,207.6972,207.4051,207.6777,47094.0
2021-11-12 12:20:00,213.25,213.35,213.07,213.07,36633.0,207.6582,207.7556,207.483,207.483,36633.0
2021-11-12 12:25:00,213.09,213.17,212.82,212.82,27444.0,207.5024,207.5803,207.2395,207.2395,27444.0
2021-11-12 12:30:00,212.82,212.84,212.51,212.62,50519.0,207.2395,207.259,206.9376,207.0448,50519.0
2021-11-12 12:35:00,212.62,212.71,212.53,212.55,33341.0,207.0448,207.1324,206.9571,206.9766,33341.0
2021-11-12 12:40:00,212.55,212.63,212.44,212.57,33253.0,206.9766,207.0545,206.8695,206.9961,33253.0
2021-11-12 12:45:00,212.58,212.64,212.36,212.37,28517.0,207.0058,207.0642,206.7916,206.8013,28517.0
2021-11-12 12:50:00,212.37,212.41,212.18,212.34,32084.0,206.8013,206.8403,206.6163,206.7721,32084.0
2021-11-12 12:55:00,212.31,212.36,212.24,212.35,57568.0,206.7429,206.7916,206.6747,206.7818,57568.0
2021-11-12 13:00:00,212.35,212.37,212.14,212.18,55767.0,206.7818,206.8013,206.5773,206.6163,55767.0
2021-11-12 13:05:00,212.19,212.26,212.01,212.05,48681.0,206.626,206.6942,206.4508,206.4897,48681.0
2021-11-12 13:10:00,212.03,212.28,211.95,212.09,97708.0,206.4702,206.7137,206.3923,206.5287,97708.0
2021-11-12 13:15:00,212.11,212.31,212.1,212.23,39539.0,206.5481,206.7429,206.5384,206.665,39539.0
2021-11-12 13:20:00,212.23,212.48,212.23,212.42,27276.0,206.665,206.9084,206.665,206.85,27276.0
2021-11-12 13:25:00,212.38,212.48,212.11,212.11,52473.0,206.8111,206.9084,206.5481,206.5481,52473.0
2021-11-12 13:30:00,212.14,212.39,212.13,212.28,40102.0,206.5773,206.8208,206.5676,206.7137,40102.0
2021-11-12 13:35:00,212.28,212.37,212.14,212.33,36738.0,206.7137,206.8013,206.5773,206.7624,36738.0
2021-11-12 13:40:00,212.32,212.48,212.29,212.4,31673.0,206.7526,206.9084,206.7234,206.8305,31673.0
2021-11-12 13:45:00,212.39,212.48,212.38,212.44,19025.0,206.8208,206.9084,206.8111,206.8695,19025.0
2021-11-12 13:50:00,212.45,212.54,212.35,212.48,42314.0,206.8792,206.9669,206.7818,206.9084,42314.0
2021-11-12 13:55:00,212.48,212.78,212.47,212.74,18615.0,206.9084,207.2006,206.8987,207.1616,18615.0
2021-11-12 14:00:00,212.75,212.97,212.75,212.81,48899.0,207.1714,207.3856,207.1714,207.2298,48899.0
2021-11-12 14:05:00,212.83,212.85,212.72,212.78,30797.0,207.2493,207.2687,207.1421,207.2006,30797.0
2021-11-12 14:10:00,212.78,212.78,212.58,212.63,98194.0,207.2006,207.2006,207.0058,207.0545,98194.0
2021-11-12 14:15:00,212.65,213.0,212.63,212.98,89581.0,207.074,207.4148,207.0545,207.3953,89581.0
2021-11-12 14:20:00,212.97,213.2,212.97,213.1,56418.0,207.3856,207.6096,207.3856,207.5122,56418.0
2021-11-12 14:25:00,213.11,213.17,212.54,212.61,37322.0,207.5219,207.5803,206.9669,207.035,37322.0
2021-11-12 14:30:00,212.64,212.64,212.33,212.54,36747.0,207.0642,207.0642,206.7624,206.9669,36747.0
2021-11-12 14:35:00,212.54,212.57,212.33,212.41,37101.0,206.9669,206.9961,206.7624,206.8403,37101.0
2021-11-12 14:40:00,212.42,212.52,212.39,212.45,18346.0,206.85,206.9474,206.8208,206.8792,18346.0
2021-11-12 14:45:00,212.43,212.47,212.32,212.44,36596.0,206.8597,206.8987,206.7526,206.8695,36596.0
2021-11-12 14:50:00,212.48,212.48,212.33,212.44,236458.0,206.9084,206.9084,206.7624,206.8695,236458.0
2021-11-12 14:55:00,212.44,212.47,212.29,212.31,24553.0,206.8695,206.8987,206.7234,206.7429,24553.0
2021-11-12 15:00:00,212.35,212.44,212.31,212.44,28629.0,206.7818,206.8695,206.7429,206.8695,28629.0
2021-11-12 15:05:00,212.45,212.5,212.44,212.49,24549.0,206.8792,206.9279,206.8695,206.9182,24549.0
2021-11-12 15:10:00,212.49,212.6,212.46,212.59,28360.0,206.9182,207.0253,206.889,207.0155,28360.0
2021-11-12 15:15:00,212.58,212.65,212.48,212.53,30423.0,207.0058,207.074,206.9084,206.9571,30423.0
2021-11-12 15:20:00,212.53,212.8,212.52,212.57,51109.0,206.9571,207.22,206.9474,206.9961,51109.0
2021-11-12 15:25:00,212.58,212.72,212.52,212.55,46618.0,207.0058,207.1421,206.9474,206.9766,46618.0
2021-11-12 15:30:00,212.56,212.67,212.53,212.56,81411.0,206.9863,207.0934,206.9571,206.9863,81411.0
2021-11-12 15:35:00,212.56,212.67,212.54,212.6,61364.0,206.9863,207.0934,206.9669,207.0253,61364.0
2021-11-12 15:40:00,212.6,212.63,212.49,212.49,55378.0,207.0253,207.0545,206.9182,206.9182,55378.0
2021-11-12 15:45:00,212.48,212.5,212.0,212.09,105311.0,206.9084,206.9279,206.441,206.5287,105311.0
2021-11-12 15:50:00,212.18,212.43,212.15,212.39,110815.0,206.6163,206.8597,206.5871,206.8208,110815.0
2021-11-12 15:55:00,212.38,212.43,211.97,212.1,511382.0,206.8111,206.8597,206.4118,206.5384,511382.0
2021-11-15 09:30:00,213.62,214.76,213.2,214.56,321373.0,208.0185,209.1286,207.6096,208.9339,321373.0
2021-11-15 09:35:00,214.62,216.0,214.27,215.95,178579.0,208.9923,210.3361,208.6515,210.2874,178579.0
2021-11-15 09:40:00,215.96,216.05,214.8,215.54,154909.0,210.2972,210.3848,209.1676,209.8882,154909.0
2021-11-15 09:45:00,215.55,216.4,215.5,215.76,151103.0,209.8979,210.7256,209.8492,210.1024,151103.0
2021-11-15 09:50:00,215.76,215.96,215.03,215.96,98060.0,210.1024,210.2972,209.3916,210.2972,98060.0
2021-11-15 09:55:00,215.96,216.2,215.38,215.54,173706.0,210.2972,210.5309,209.7324,209.8882,173706.0
2021-11-15 10:00:00,215.5,215.87,215.13,215.44,152859.0,209.8492,210.2095,209.4889,209.7908,152859.0
2021-11-15 10:05:00,215.45,215.52,214.98,215.02,137908.0,209.8006,209.8687,209.3429,209.3818,137908.0
2021-11-15 10:10:00,215.01,215.13,214.31,214.58,155910.0,209.3721,209.4889,208.6904,208.9534,155910.0
2021-11-15 10:15:00,214.55,215.09,214.41,214.75,66938.0,208.9242,209.45,208.7878,209.1189,66938.0
2021-11-15 10:20:00,214.72,215.2,214.7,214.7,65950.0,209.0897,209.5571,209.0702,209.0702,65950.0
2021-11-15 10:25:00,214.67,214.85,214.45,214.53,80898.0,209.041,209.2163,208.8268,208.9047,80898.0
2021-11-15 10:30:00,214.51,214.52,214.13,214.44,61693.0,208.8852,208.8949,208.5152,208.817,61693.0
2021-11-15 10:35:00,214.44,214.61,214.25,214.3,78457.0,208.817,208.9826,208.632,208.6807,78457.0
2021-11-15 10:40:00,214.31,214.46,214.11,214.44,46804.0,208.6904,208.8365,208.4957,208.817,46804.0
2021-11-15 10:45:00,214.48,214.76,214.34,214.7,60705.0,208.856,209.1286,208.7197,209.0702,60705.0
2021-11-15 10:50:00,214.71,214.92,214.38,214.38,71316.0,209.08,209.2844,208.7586,208.7586,71316.0
2021-11-15 10:55:00,214.42,214.55,214.15,214.18,54047.0,208.7976,208.9242,208.5346,208.5639,54047.0
2021-11-15 11:00:00,214.16,214.53,214.15,214.35,51709.0,208.5444,208.9047,208.5346,208.7294,51709.0
2021-11-15 11:05:00,214.36,214.41,214.22,214.37,64637.0,208.7391,208.7878,208.6028,208.7489,64637.0
2021-11-15 11:10:00,214.37,214.49,213.9,213.97,70528.0,208.7489,208.8657,208.2912,208.3594,70528.0
2021-11-15 11:15:00,213.98,213.99,213.65,213.81,72496.0,208.3691,208.3788,208.0478,208.2036,72496.0
2021-11-15 11:20:00,213.78,213.8,213.36,213.47,120039.0,208.1743,208.1938,207.7654,207.8725,120039.0
2021-11-15 11:25:00,213.53,213.65,213.3,213.38,57916.0,207.9309,208.0478,207.7069,207.7848,57916.0
2021-11-15 11:30:00,213.39,213.74,213.3,213.67,79204.0,207.7946,208.1354,207.7069,208.0672,79204.0
2021-11-15 11:35:00,213.67,213.7,213.4,213.45,64572.0,208.0672,208.0964,207.8043,207.853,64572.0
2021-11-15 11:40:00,213.43,213.61,213.07,213.08,64949.0,207.8335,208.0088,207.483,207.4927,64949.0
2021-11-15 11:45:00,213.05,213.34,213.05,213.25,72047.0,207.4635,207.7459,207.4635,207.6582,72047.0
2021-11-15 11:50:00,213.25,213.29,213.04,213.27,45549.0,207.6582,207.6972,207.4537,207.6777,45549.0
2021-11-15 11:55:00,213.28,213.58,213.27,213.46,60806.0,207.6875,207.9796,207.6777,207.8627,60806.0
2021-11-15 12:00:00,213.44,213.68,213.39,213.39,40466.0,207.8433,208.077,207.7946,207.7946,40466.0
2021-11-15 12:05:00,213.39,213.52,213.3,213.3,38340.0,207.7946,207.9212,207.7069,207.7069,38340.0
2021-11-15 12:10:00,213.31,213.33,213.02,213.08,58384.0,207.7167,207.7361,207.4343,207.4927,58384.0
2021-11-15 12:15:00,213.04,213.13,212.9,212.98,61199.0,207.4537,207.5414,207.3174,207.3953,61199.0
2021-11-15 12:20:00,213.06,213.08,212.75,213.05,40619.0,207.4732,207.4927,207.1714,207.4635,40619.0
2021-11-15 12:25:00,213.04,213.23,213.04,213.2,29496.0,207.4537,207.6388,207.4537,207.6096,29496.0
2021-11-15 12:30:00,213.19,213.38,213.15,213.33,49917.0,207.5998,207.7848,207.5609,207.7361,49917.0
2021-11-15 12:35:00,213.32,213.32,212.99,213.09,41093.0,207.7264,207.7264,207.4051,207.5024,41093.0
2021-11-15 12:40:00,213.07,213.25,213.02,213.11,58992.0,207.483,207.6582,207.4343,207.5219,58992.0
2021-11-15 12:45:00,213.12,213.22,212.89,213.1,80865.0,207.5316,207.629,207.3077,207.5122,80865.0
2021-11-15 12:50:00,213.12,213.27,213.02,213.17,67552.0,207.5316,207.6777,207.4343,207.5803,67552.0
2021-11-15 12:55:00,213.18,213.27,213.08,213.21,39502.0,207.5901,207.6777,207.4927,207.6193,39502.0
2021-11-15 13:00:00,213.21,213.26,213.12,213.15,47390.0,207.6193,207.668,207.5316,207.5609,47390.0
2021-11-15 13:05:00,213.16,213.18,212.96,213.05,53899.0,207.5706,207.5901,207.3758,207.4635,53899.0
2021-11-15 13:10:00,213.04,213.32,213.0,213.28,33945.0,207.4537,207.7264,207.4148,207.6875,33945.0
2021-11-15 13:15:00,213.31,213.31,212.95,212.98,61814.0,207.7167,207.7167,207.3661,207.3953,61814.0
2021-11-15 13:20:00,213.0,213.23,212.9,213.23,41756.0,207.4148,207.6388,207.3174,207.6388,41756.0
2021-11-15 13:25:00,213.23,213.27,213.09,213.22,43272.0,207.6388,207.6777,207.5024,207.629,43272.0
2021-11-15 13:30:00,213.21,213.25,213.13,213.18,47814.0,207.6193,207.6582,207.5414,207.5901,47814.0
2021-11-15 13:35:00,213.2,213.21,213.05,213.07,31658.0,207.6096,207.6193,207.4635,207.483,31658.0
2021-11-15 13:40:00,213.09,213.22,213.01,213.08,49616.0,207.5024,207.629,207.4245,207.4927,49616.0
2021-11-15 13:45:00,213.08,213.18,213.04,213.05,29680.0,207.4927,207.5901,207.4537,207.4635,29680.0
2021-11-15 13:50:00,213.06,213.17,213.04,213.09,28972.0,207.4732,207.5803,207.4537,207.5024,28972.0
2021-11-15 13:55:00,213.08,213.1,212.93,212.93,59655.0,207.4927,207.5122,207.3466,207.3466,59655.0
2021-11-15 14:00:00,212.92,212.94,212.75,212.87,57140.0,207.3369,207.3564,207.1714,207.2882,57140.0
2021-11-15 14:05:00,212.91,212.91,212.36,212.5,127605.0,207.3272,207.3272,206.7916,206.9279,127605.0
2021-11-15 14:10:00,212.48,212.51,212.38,212.43,37846.0,206.9084,206.9376,206.8111,206.8597,37846.0
2021-11-15 14:15:00,212.43,212.44,212.1,212.14,70181.0,206.8597,206.8695,206.5384,206.5773,70181.0
2021-11-15 14:20:00,212.14,212.29,212.01,212.01,65029.0,206.5773,206.7234,206.4508,206.4508,65029.0
2021-11-15 14:25:00,212.0,212.05,211.81,211.97,126645.0,206.441,206.4897,206.256,206.4118,126645.0
2021-11-15 14:30:00,211.97,212.22,211.92,212.21,54957.0,206.4118,206.6552,206.3631,206.6455,54957.0
2021-11-15 14:35:00,212.23,212.34,212.19,212.3,30872.0,206.665,206.7721,206.626,206.7331,30872.0
2021-11-15 14:40:00,212.31,212.55,212.29,212.47,80092.0,206.7429,206.9766,206.7234,206.8987,80092.0
2021-11-15 14:45:00,212.48,212.63,212.25,212.27,55236.0,206.9084,207.0545,206.6845,206.7039,55236.0
2021-11-15 14:50:00,212.28,212.43,212.23,212.3,53949.0,206.7137,206.8597,206.665,206.7331,53949.0
2021-11-15 14:55:00,212.3,212.32,211.96,211.97,79209.0,206.7331,206.7526,206.4021,206.4118,79209.0
2021-11-15 15:00:00,211.97,212.14,211.91,212.06,90766.0,206.4118,206.5773,206.3534,206.4994,90766.0
2021-11-15 15:05:00,212.06,212.14,211.89,211.92,71481.0,206.4994,206.5773,206.3339,206.3631,71481.0
2021-11-15 15:10:00,211.9,212.22,211.88,212.21,46888.0,206.3436,206.6552,206.3242,206.6455,46888.0
2021-11-15 15:15:00,212.2,212.33,212.15,212.22,80349.0,206.6358,206.7624,206.5871,206.6552,80349.0
2021-11-15 15:20:00,212.23,212.45,212.12,212.36,121793.0,206.665,206.8792,206.5579,206.7916,121793.0
2021-11-15 15:25:00,212.36,212.72,212.33,212.7,87607.0,206.7916,207.1421,206.7624,207.1227,87607.0
2021-11-15 15:30:00,212.7,213.11,212.68,213.03,98530.0,207.1227,207.5219,207.1032,207.444,98530.0
2021-11-15 15:35:00,213.04,213.05,212.76,213.0,100784.0,207.4537,207.4635,207.1811,207.4148,100784.0
2021-11-15 15:40:00,213.0,213.0,212.79,212.82,85631.0,207.4148,207.4148,207.2103,207.2395,85631.0
2021-11-15 15:45:00,212.8,212.82,212.48,212.6,86420.0,207.22,207.2395,206.9084,207.0253,86420.0
2021-11-15 15:50:00,212.6,212.64,212.41,212.47,124691.0,207.0253,207.0642,206.8403,206.8987,124691.0
2021-11-15 15:55:00,212.47,212.51,212.23,212.32,426340.0,206.8987,206.9376,206.665,206.7526,426340.0
2021-11-16 09:30:00,212.16,213.4,211.66,213.32,328410.0,206.5968,207.8043,206.1099,207.7264,328410.0
2021-11-16 09:35:00,213.4,214.19,213.4,213.75,107006.0,207.8043,208.5736,207.8043,208.1451,107006.0
2021-11-16 09:40:00,213.78,214.06,213.22,213.63,81055.0,208.1743,208.447,207.629,208.0283,81055.0
2021-11-16 09:45:00,213.65,213.65,213.08,213.13,43795.0,208.0478,208.0478,207.4927,207.5414,43795.0
2021-11-16 09:50:00,213.25,213.84,213.09,213.82,78619.0,207.6582,208.2328,207.5024,208.2133,78619.0
2021-11-16 09:55:00,213.83,213.9,213.29,213.5,49571.0,208.223,208.2912,207.6972,207.9017,49571.0
2021-11-16 10:00:00,213.55,213.88,213.45,213.83,96971.0,207.9504,208.2717,207.853,208.223,96971.0
2021-11-16 10:05:00,213.83,213.85,213.32,213.45,62701.0,208.223,208.2425,207.7264,207.853,62701.0
2021-11-16 10:10:00,213.49,213.61,213.2,213.6,46362.0,207.8919,208.0088,207.6096,207.9991,46362.0
2021-11-16 10:15:00,213.64,213.69,213.23,213.27,41436.0,208.038,208.0867,207.6388,207.6777,41436.0
2021-11-16 10:20:00,213.29,213.5,213.12,213.44,45499.0,207.6972,207.9017,207.5316,207.8433,45499.0
2021-11-16 10:25:00,213.45,213.45,212.88,212.93,93729.0,207.853,207.853,207.2979,207.3466,93729.0
2021-11-16 10:30:00,212.93,213.07,212.71,212.75,56710.0,207.3466,207.483,207.1324,207.1714,56710.0
2021-11-16 10:35:00,212.69,212.82,212.5,212.57,40539.0,207.1129,207.2395,206.9279,206.9961,40539.0
2021-11-16 10:40:00,212.54,212.64,212.19,212.5,54192.0,206.9669,207.0642,206.626,206.9279,54192.0
2021-11-16 10:45:00,212.52,212.53,212.18,212.41,63492.0,206.9474,206.9571,206.6163,206.8403,63492.0
2021-11-16 10:50:00,212.41,212.42,212.17,212.27,73270.0,206.8403,206.85,206.6066,206.7039,73270.0
2021-11-16 10:55:00,212.28,212.33,212.0,212.15,65054.0,206.7137,206.7624,206.441,206.5871,65054.0
2021-11-16 11:00:00,212.15,212.79,212.13,212.79,55287.0,206.5871,207.2103,206.5676,207.2103,55287.0
2021-11-16 11:05:00,212.8,212.86,212.66,212.84,43118.0,207.22,207.2785,207.0837,207.259,43118.0
2021-11-16 11:10:00,212.86,213.06,212.85,212.96,56310.0,207.2785,207.4732,207.2687,207.3758,56310.0
2021-11-16 11:15:00,212.96,213.07,212.9,213.06,40377.0,207.3758,207.483,207.3174,207.4732,40377.0
2021-11-16 11:20:00,213.05,213.26,213.02,213.22,31347.0,207.4635,207.668,207.4343,207.629,31347.0
2021-11-16 11:25:00,213.16,213.24,213.03,213.15,25211.0,207.5706,207.6485,207.444,207.5609,25211.0
2021-11-16 11:30:00,213.14,213.38,213.11,213.35,26875.0,207.5511,207.7848,207.5219,207.7556,26875.0
2021-11-16 11:35:00,213.39,213.49,213.35,213.35,35874.0,207.7946,207.8919,207.7556,207.7556,35874.0
2021-11-16 11:40:00,213.39,213.65,213.35,213.56,48423.0,207.7946,208.0478,207.7556,207.9601,48423.0
2021-11-16 11:45:00,213.55,213.59,213.38,213.41,40509.0,207.9504,207.9893,207.7848,207.814,40509.0
2021-11-16 11:50:00,213.38,213.45,213.17,213.38,41489.0,207.7848,207.853,207.5803,207.7848,41489.0
2021-11-16 11:55:00,213.37,213.41,213.11,213.16,29214.0,207.7751,207.814,207.5219,207.5706,29214.0
2021-11-16 12:00:00,213.2,213.38,213.17,213.25,22193.0,207.6096,207.7848,207.5803,207.6582,22193.0
2021-11-16 12:05:00,213.27,213.37,213.09,213.27,43011.0,207.6777,207.7751,207.5024,207.6777,43011.0
2021-11-16 12:10:00,213.31,213.46,213.18,213.42,45236.0,207.7167,207.8627,207.5901,207.8238,45236.0
2021-11-16 12:15:00,213.43,214.07,213.41,214.05,74366.0,207.8335,208.4567,207.814,208.4373,74366.0
2021-11-16 12:20:00,214.02,214.06,213.84,214.0,50706.0,208.408,208.447,208.2328,208.3886,50706.0
2021-11-16 12:25:00,214.03,214.21,213.89,214.18,40271.0,208.4178,208.5931,208.2815,208.5639,40271.0
2021-11-16 12:30:00,214.2,214.54,214.11,214.51,53265.0,208.5833,208.9144,208.4957,208.8852,53265.0
2021-11-16 12:35:00,214.53,214.81,214.4,214.74,70260.0,208.9047,209.1773,208.7781,209.1092,70260.0
2021-11-16 12:40:00,214.75,214.95,214.71,214.91,53685.0,209.1189,209.3137,209.08,209.2747,53685.0
2021-11-16 12:45:00,214.91,214.98,214.61,214.61,44749.0,209.2747,209.3429,208.9826,208.9826,44749.0
2021-11-16 12:50:00,214.61,214.7,214.46,214.64,51740.0,208.9826,209.0702,208.8365,209.0118,51740.0
2021-11-16 12:55:00,214.62,214.73,214.6,214.73,37156.0,208.9923,209.0994,208.9728,209.0994,37156.0
2021-11-16 13:00:00,214.73,214.95,214.68,214.82,30229.0,209.0994,209.3137,209.0507,209.1871,30229.0
2021-11-16 13:05:00,214.81,214.97,214.79,214.89,39635.0,209.1773,209.3331,209.1579,209.2552,39635.0
2021-11-16 13:10:00,214.87,215.1,214.86,215.08,54859.0,209.2358,209.4597,209.226,209.4403,54859.0
2021-11-16 13:15:00,215.05,215.1,214.97,215.02,32830.0,209.411,209.4597,209.3331,209.3818,32830.0
2021-11-16 13:20:00,215.03,215.1,214.83,215.02,68898.0,209.3916,209.4597,209.1968,209.3818,68898.0
2021-11-16 13:25:00,215.02,215.11,214.9,215.1,37019.0,209.3818,209.4695,209.265,209.4597,37019.0
2021-11-16 13:30:00,215.09,215.38,215.09,215.31,51838.0,209.45,209.7324,209.45,209.6642,51838.0
2021-11-16 13:35:00,215.3,215.49,215.23,215.25,61641.0,209.6545,209.8395,209.5863,209.6058,61641.0
2021-11-16 13:40:00,215.25,215.33,215.15,215.28,38450.0,209.6058,209.6837,209.5084,209.635,38450.0
2021-11-16 13:45:00,215.3,215.44,215.24,215.36,30534.0,209.6545,209.7908,209.5961,209.7129,30534.0
2021-11-16 13:50:00,215.36,215.49,215.34,215.41,28936.0,209.7129,209.8395,209.6934,209.7616,28936.0
2021-11-16 13:55:00,215.4,215.51,215.37,215.43,43724.0,209.7519,209.859,209.7226,209.7811,43724.0
2021-11-16 14:00:00,215.43,215.48,215.2,215.27,35710.0,209.7811,209.8298,209.5571,209.6253,35710.0
2021-11-16 14:05:00,215.27,215.33,215.23,215.25,27415.0,209.6253,209.6837,209.5863,209.6058,27415.0
2021-11-16 14:10:00,215.25,215.27,215.12,215.2,42123.0,209.6058,209.6253,209.4792,209.5571,42123.0
2021-11-16 14:15:00,215.17,215.37,215.13,215.37,53240.0,209.5279,209.7226,209.4889,209.7226,53240.0
2021-11-16 14:20:00,215.36,215.4,215.23,215.33,70548.0,209.7129,209.7519,209.5863,209.6837,70548.0
2021-11-16 14:25:00,215.33,215.55,215.32,215.54,52306.0,209.6837,209.8979,209.674,209.8882,52306.0
2021-11-16 14:30:00,215.54,215.65,215.5,215.6,52172.0,209.8882,209.9953,209.8492,209.9466,52172.0
2021-11-16 14:35:00,215.59,215.6,215.19,215.24,65516.0,209.9369,209.9466,209.5474,209.5961,65516.0
2021-11-16 14:40:00,215.24,215.3,215.09,215.25,34891.0,209.5961,209.6545,209.45,209.6058,34891.0
2021-11-16 14:45:00,215.27,215.52,215.27,215.4,55271.0,209.6253,209.8687,209.6253,209.7519,55271.0
2021-11-16 14:50:00,215.42,215.45,215.21,215.28,45202.0,209.7713,209.8006,209.5668,209.635,45202.0
2021-11-16 14:55:00,215.28,215.31,215.04,215.09,50908.0,209.635,209.6642,209.4013,209.45,50908.0
2021-11-16 15:00:00,215.1,215.13,214.91,214.93,49729.0,209.4597,209.4889,209.2747,209.2942,49729.0
2021-11-16 15:05:00,214.91,214.94,214.71,214.76,84376.0,209.2747,209.3039,209.08,209.1286,84376.0
2021-11-16 15:10:00,214.76,214.84,214.69,214.76,38822.0,209.1286,209.2065,209.0605,209.1286,38822.0
2021-11-16 15:15:00,214.76,214.96,214.76,214.9,25673.0,209.1286,209.3234,209.1286,209.265,25673.0
2021-11-16 15:20:00,214.9,215.07,214.88,215.04,33450.0,209.265,209.4305,209.2455,209.4013,33450.0
2021-11-16 15:25:00,215.02,215.03,214.61,214.76,159691.0,209.3818,209.3916,208.9826,209.1286,159691.0
2021-11-16 15:30:00,214.75,215.28,214.73,215.23,99330.0,209.1189,209.635,209.0994,209.5863,99330.0
2021-11-16 15:35:00,215.22,215.52,215.21,215.32,189137.0,209.5766,209.8687,209.5668,209.674,189137.0
2021-11-16 15:40:00,215.32,215.45,215.25,215.35,67853.0,209.674,209.8006,209.6058,209.7032,67853.0
2021-11-16 15:45:00,215.36,215.36,214.99,215.16,112428.0,209.7129,209.7129,209.3526,209.5182,112428.0
2021-11-16 15:50:00,215.16,215.5,214.99,215.3,131250.0,209.5182,209.8492,209.3526,209.6545,131250.0
2021-11-16 15:55:00,215.31,215.64,215.11,215.29,541085.0,209.6642,209.9856,209.4695,209.6447,541085.0
2021-11-17 09:30:00,205.84,207.31,203.6,203.99,1800034.0,200.4425,201.874,198.2613,198.6411,1800034.0
2021-11-17 09:35:00,204.02,204.43,203.41,204.25,751246.0,198.6703,199.0695,198.0763,198.8942,751246.0
2021-11-17 09:40:00,204.24,204.68,203.6,204.47,671285.0,198.8845,199.313,198.2613,199.1085,671285.0
2021-11-17 09:45:00,204.49,204.57,203.62,204.09,747617.0,199.1279,199.2058,198.2808,198.7384,747617.0
2021-11-17 09:50:00,204.08,204.36,202.8,203.79,1084845.0,198.7287,199.0013,197.4823,198.4463,1084845.0
2021-11-17 09:55:00,203.75,204.16,203.3,203.97,1075381.0,198.4073,198.8066,197.9691,198.6216,1075381.0
2021-11-17 10:00:00,203.95,204.99,203.94,204.73,942243.0,198.6021,199.6148,198.5924,199.3616,942243.0
2021-11-17 10:05:00,204.67,204.75,203.41,203.54,569805.0,199.3032,199.3811,198.0763,198.2029,569805.0
2021-11-17 10:10:00,203.54,203.95,203.02,203.06,414520.0,198.2029,198.6021,197.6965,197.7354,414520.0
2021-11-17 10:15:00,203.06,203.94,202.85,203.82,514613.0,197.7354,198.5924,197.5309,198.4755,514613.0
2021-11-17 10:20:00,203.81,204.15,203.27,204.0,425136.0,198.4658,198.7969,197.9399,198.6508,425136.0
2021-11-17 10:25:00,204.0,204.04,203.8,203.97,263834.0,198.6508,198.6897,198.456,198.6216,263834.0
2021-11-17 10:30:00,204.0,204.24,203.8,203.91,317326.0,198.6508,198.8845,198.456,198.5631,317326.0
2021-11-17 10:35:00,203.91,204.05,203.8,203.84,262674.0,198.5631,198.6995,198.456,198.495,262674.0
2021-11-17 10:40:00,203.87,204.05,203.6,203.96,314001.0,198.5242,198.6995,198.2613,198.6118,314001.0
2021-11-17 10:45:00,203.96,204.02,203.65,203.81,238096.0,198.6118,198.6703,198.31,198.4658,238096.0
2021-11-17 10:50:00,203.8,204.0,203.33,203.63,341346.0,198.456,198.6508,197.9984,198.2905,341346.0
2021-11-17 10:55:00,203.66,203.79,203.17,203.76,322029.0,198.3197,198.4463,197.8426,198.4171,322029.0
2021-11-17 11:00:00,203.72,203.87,203.54,203.7,153325.0,198.3781,198.5242,198.2029,198.3587,153325.0
2021-11-17 11:05:00,203.71,203.91,203.67,203.71,233233.0,198.3684,198.5631,198.3294,198.3684,233233.0
2021-11-17 11:10:00,203.73,204.0,203.69,203.95,324186.0,198.3879,198.6508,198.3489,198.6021,324186.0
2021-11-17 11:15:00,203.94,203.99,203.42,203.42,281827.0,198.5924,198.6411,198.086,198.086,281827.0
2021-11-17 11:20:00,203.42,203.63,203.13,203.2,247919.0,198.086,198.2905,197.8036,197.8718,247919.0
2021-11-17 11:25:00,203.2,203.55,203.16,203.53,202742.0,197.8718,198.2126,197.8328,198.1931,202742.0
2021-11-17 11:30:00,203.5,203.61,202.85,202.93,251067.0,198.1639,198.271,197.5309,197.6088,251067.0
2021-11-17 11:35:00,202.95,203.5,202.92,203.5,162697.0,197.6283,198.1639,197.5991,198.1639,162697.0
2021-11-17 11:40:00,203.49,203.78,203.41,203.43,205654.0,198.1542,198.4366,198.0763,198.0957,205654.0
2021-11-17 11:45:00,203.41,203.45,203.0,203.26,294030.0,198.0763,198.1152,197.677,197.9302,294030.0
2021-11-17 11:50:00,203.27,203.55,203.21,203.5,661302.0,197.9399,198.2126,197.8815,198.1639,661302.0
2021-11-17 11:55:00,203.51,203.91,203.45,203.85,401723.0,198.1736,198.5631,198.1152,198.5047,401723.0
2021-11-17 12:00:00,203.87,204.19,203.8,203.99,409475.0,198.5242,198.8358,198.456,198.6411,409475.0
2021-11-17 12:05:00,204.0,204.49,203.83,204.47,390499.0,198.6508,199.1279,198.4852,199.1085,390499.0
2021-11-17 12:10:00,204.47,204.66,204.15,204.28,357174.0,199.1085,199.2935,198.7969,198.9234,357174.0
2021-11-17 12:15:00,204.3,204.84,204.25,204.25,259183.0,198.9429,199.4688,198.8942,198.8942,259183.0
2021-11-17 12:20:00,204.27,204.45,203.81,203.88,290207.0,198.9137,199.089,198.4658,198.5339,290207.0
2021-11-17 12:25:00,203.87,204.01,203.51,203.94,208602.0,198.5242,198.6605,198.1736,198.5924,208602.0
2021-11-17 12:30:00,203.95,204.07,203.33,203.49,236024.0,198.6021,198.719,197.9984,198.1542,236024.0
2021-11-17 12:35:00,203.48,203.91,203.41,203.9,131237.0,198.1444,198.5631,198.0763,198.5534,131237.0
2021-11-17 12:40:00,203.87,203.91,203.21,203.43,140349.0,198.5242,198.5631,197.8815,198.0957,140349.0
2021-11-17 12:45:00,203.4,203.53,203.05,203.34,145039.0,198.0665,198.1931,197.7257,198.0081,145039.0
2021-11-17 12:50:00,203.33,203.34,202.77,202.77,235069.0,197.9984,198.0081,197.453,197.453,235069.0
2021-11-17 12:55:00,202.76,203.15,202.71,203.11,130107.0,197.4433,197.8231,197.3946,197.7841,130107.0
2021-11-17 13:00:00,203.11,203.16,202.81,202.85,134355.0,197.7841,197.8328,197.492,197.5309,134355.0
2021-11-17 13:05:00,202.84,203.57,202.81,203.5,123933.0,197.5212,198.2321,197.492,198.1639,123933.0
2021-11-17 13:10:00,203.5,203.52,202.98,203.25,127591.0,198.1639,198.1834,197.6575,197.9205,127591.0
2021-11-17 13:15:00,203.25,203.32,202.99,203.2,103810.0,197.9205,197.9886,197.6673,197.8718,103810.0
2021-11-17 13:20:00,203.16,203.39,202.94,203.01,102187.0,197.8328,198.0568,197.6186,197.6867,102187.0
2021-11-17 13:25:00,203.01,203.08,202.63,202.7,153777.0,197.6867,197.7549,197.3167,197.3849,153777.0
2021-11-17 13:30:00,202.67,202.7,200.67,201.3,540478.0,197.3557,197.3849,195.4081,196.0216,540478.0
2021-11-17 13:35:00,201.3,201.77,201.11,201.64,319235.0,196.0216,196.4793,195.8366,196.3527,319235.0
2021-11-17 13:40:00,201.64,201.89,201.42,201.83,250865.0,196.3527,196.5961,196.1384,196.5377,250865.0
2021-11-17 13:45:00,201.87,202.1,201.8,201.9,130270.0,196.5766,196.8006,196.5085,196.6059,130270.0
2021-11-17 13:50:00,201.95,202.49,201.85,202.25,228682.0,196.6545,197.1804,196.5572,196.9467,228682.0
2021-11-17 13:55:00,202.26,202.35,201.81,201.85,160343.0,196.9564,197.0441,196.5182,196.5572,160343.0
2021-11-17 14:00:00,201.86,201.98,201.55,201.93,220339.0,196.5669,196.6838,196.265,196.6351,220339.0
2021-11-17 14:05:00,201.91,202.24,201.89,202.12,150902.0,196.6156,196.9369,196.5961,196.8201,150902.0
2021-11-17 14:10:00,202.15,202.59,202.05,202.48,124278.0,196.8493,197.2778,196.7519,197.1706,124278.0
2021-11-17 14:15:00,202.52,202.71,199.85,200.75,1298917.0,197.2096,197.3946,194.6096,195.486,1298917.0
2021-11-17 14:20:00,200.75,200.8,199.46,200.12,738253.0,195.486,195.5347,194.2298,194.8725,738253.0
2021-11-17 14:25:00,200.13,200.82,199.54,199.67,625492.0,194.8823,195.5542,194.3077,194.4343,625492.0
2021-11-17 14:30:00,199.62,200.94,199.62,200.59,516180.0,194.3856,195.671,194.3856,195.3302,516180.0
2021-11-17 14:35:00,200.58,201.74,200.58,201.43,336464.0,195.3205,196.4501,195.3205,196.1482,336464.0
2021-11-17 14:40:00,201.38,202.01,201.32,202.0,183839.0,196.0995,196.713,196.0411,196.7032,183839.0
2021-11-17 14:45:00,202.0,202.92,201.96,202.86,257146.0,196.7032,197.5991,196.6643,197.5407,257146.0
2021-11-17 14:50:00,202.9,203.21,202.65,202.99,306672.0,197.5796,197.8815,197.3362,197.6673,306672.0
2021-11-17 14:55:00,202.97,203.13,202.75,202.95,176855.0,197.6478,197.8036,197.4336,197.6283,176855.0
2021-11-17 15:00:00,202.95,203.07,202.59,202.78,173064.0,197.6283,197.7452,197.2778,197.4628,173064.0
2021-11-17 15:05:00,202.79,203.0,202.52,202.99,243699.0,197.4725,197.677,197.2096,197.6673,243699.0
2021-11-17 15:10:00,202.97,203.58,202.86,203.16,198789.0,197.6478,198.2418,197.5407,197.8328,198789.0
2021-11-17 15:15:00,203.16,203.71,203.15,203.43,168795.0,197.8328,198.3684,197.8231,198.0957,168795.0
2021-11-17 15:20:00,203.44,203.71,203.35,203.53,259338.0,198.1055,198.3684,198.0178,198.1931,259338.0
2021-11-17 15:25:00,203.52,203.99,203.51,203.85,300303.0,198.1834,198.6411,198.1736,198.5047,300303.0
2021-11-17 15:30:00,203.82,203.83,203.13,203.43,224499.0,198.4755,198.4852,197.8036,198.0957,224499.0
2021-11-17 15:35:00,203.4,204.19,203.39,204.13,250832.0,198.0665,198.8358,198.0568,198.7774,250832.0
2021-11-17 15:40:00,204.13,204.9,204.06,204.73,321317.0,198.7774,199.5272,198.7092,199.3616,321317.0
2021-11-17 15:45:00,204.73,204.85,204.5,204.6,395401.0,199.3616,199.4785,199.1377,199.2351,395401.0
2021-11-17 15:50:00,204.61,205.26,204.57,205.17,504294.0,199.2448,199.8778,199.2058,199.7901,504294.0
2021-11-17 15:55:00,205.17,206.15,205.0,205.04,779181.0,199.7901,200.7444,199.6246,199.6635,779181.0
2021-11-18 09:30:00,206.46,207.87,206.13,206.31,887895.0,201.0463,202.4193,200.7249,200.9002,887895.0
2021-11-18 09:35:00,206.31,206.39,203.2,203.59,418678.0,200.9002,200.9781,197.8718,198.2515,418678.0
2021-11-18 09:40:00,203.55,206.0,203.51,205.2,294210.0,198.2126,200.5983,198.1736,199.8193,294210.0
2021-11-18 09:45:00,205.18,205.66,204.55,204.7,217285.0,199.7998,200.2673,199.1864,199.3324,217285.0
2021-11-18 09:50:00,204.72,205.49,204.4,204.58,257986.0,199.3519,200.1017,199.0403,199.2156,257986.0
2021-11-18 09:55:00,204.58,205.09,204.22,204.86,96822.0,199.2156,199.7122,198.865,199.4882,96822.0
2021-11-18 10:00:00,204.88,204.94,203.35,203.59,195353.0,199.5077,199.5661,198.0178,198.2515,195353.0
2021-11-18 10:05:00,203.61,203.74,202.24,202.43,261494.0,198.271,198.3976,196.9369,197.122,261494.0
2021-11-18 10:10:00,202.39,202.42,201.86,201.97,192773.0,197.083,197.1122,196.5669,196.674,192773.0
2021-11-18 10:15:00,201.94,202.99,201.94,202.41,146018.0,196.6448,197.6673,196.6448,197.1025,146018.0
2021-11-18 10:20:00,202.29,202.85,202.16,202.64,154808.0,196.9856,197.5309,196.859,197.3265,154808.0
2021-11-18 10:25:00,202.64,202.83,201.7,202.05,197924.0,197.3265,197.5115,196.4111,196.7519,197924.0
2021-11-18 10:30:00,202.0,202.81,201.81,202.68,149053.0,196.7032,197.492,196.5182,197.3654,149053.0
2021-11-18 10:35:00,202.71,202.83,202.14,202.55,114784.0,197.3946,197.5115,196.8396,197.2388,114784.0
2021-11-18 10:40:00,202.55,202.59,201.49,201.63,218925.0,197.2388,197.2778,196.2066,196.3429,218925.0
2021-11-18 10:45:00,201.63,202.05,201.6,201.95,171497.0,196.3429,196.7519,196.3137,196.6545,171497.0
2021-11-18 10:50:00,201.95,202.04,201.47,201.58,231229.0,196.6545,196.7422,196.1871,196.2942,231229.0
2021-11-18 10:55:00,201.57,201.95,201.54,201.91,137296.0,196.2845,196.6545,196.2553,196.6156,137296.0
2021-11-18 11:00:00,201.89,202.03,201.75,201.78,100095.0,196.5961,196.7324,196.4598,196.489,100095.0
2021-11-18 11:05:00,201.78,202.0,201.58,201.75,102676.0,196.489,196.7032,196.2942,196.4598,102676.0
2021-11-18 11:10:00,201.73,202.02,201.49,201.65,103522.0,196.4403,196.7227,196.2066,196.3624,103522.0
2021-11-18 11:15:00,201.63,201.65,201.47,201.57,136593.0,196.3429,196.3624,196.1871,196.2845,136593.0
2021-11-18 11:20:00,201.54,201.89,201.51,201.82,77668.0,196.2553,196.5961,196.2261,196.528,77668.0
2021-11-18 11:25:00,201.83,201.91,201.61,201.85,78351.0,196.5377,196.6156,196.3235,196.5572,78351.0
2021-11-18 11:30:00,201.88,202.35,201.84,202.35,118590.0,196.5864,197.0441,196.5474,197.0441,118590.0
2021-11-18 11:35:00,202.36,202.37,201.89,201.93,110907.0,197.0538,197.0635,196.5961,196.6351,110907.0
2021-11-18 11:40:00,201.96,202.04,201.78,201.8,91194.0,196.6643,196.7422,196.489,196.5085,91194.0
2021-11-18 11:45:00,201.78,202.22,201.76,202.19,99240.0,196.489,196.9175,196.4695,196.8883,99240.0
2021-11-18 11:50:00,202.19,202.2,201.56,201.65,71068.0,196.8883,196.898,196.2748,196.3624,71068.0
2021-11-18 11:55:00,201.65,201.9,201.27,201.31,201110.0,196.3624,196.6059,195.9924,196.0313,201110.0
2021-11-18 12:00:00,201.3,201.69,201.27,201.68,214272.0,196.0216,196.4014,195.9924,196.3916,214272.0
2021-11-18 12:05:00,201.69,202.17,201.5,202.0,87240.0,196.4014,196.8688,196.2163,196.7032,87240.0
2021-11-18 12:10:00,202.01,202.6,202.01,202.59,74187.0,196.713,197.2875,196.713,197.2778,74187.0
2021-11-18 12:15:00,202.56,202.74,202.33,202.66,131174.0,197.2485,197.4238,197.0246,197.3459,131174.0
2021-11-18 12:20:00,202.67,202.7,202.23,202.46,158712.0,197.3557,197.3849,196.9272,197.1512,158712.0
2021-11-18 12:25:00,202.46,202.53,202.23,202.33,66030.0,197.1512,197.2193,196.9272,197.0246,66030.0
2021-11-18 12:30:00,202.33,202.84,202.3,202.5,239477.0,197.0246,197.5212,196.9954,197.1901,239477.0
2021-11-18 12:35:00,202.5,202.85,202.39,202.79,217760.0,197.1901,197.5309,197.083,197.4725,217760.0
2021-11-18 12:40:00,202.83,203.01,202.72,202.84,76138.0,197.5115,197.6867,197.4044,197.5212,76138.0
2021-11-18 12:45:00,202.84,202.9,202.63,202.71,89284.0,197.5212,197.5796,197.3167,197.3946,89284.0
2021-11-18 12:50:00,202.73,203.01,202.7,202.97,68842.0,197.4141,197.6867,197.3849,197.6478,68842.0
2021-11-18 12:55:00,202.92,203.04,202.8,202.87,64160.0,197.5991,197.716,197.4823,197.5504,64160.0
2021-11-18 13:00:00,202.87,203.03,202.86,203.01,41591.0,197.5504,197.7062,197.5407,197.6867,41591.0
2021-11-18 13:05:00,202.99,203.31,202.97,203.22,64628.0,197.6673,197.9789,197.6478,197.8912,64628.0
2021-11-18 13:10:00,203.21,203.4,203.15,203.17,87823.0,197.8815,198.0665,197.8231,197.8426,87823.0
2021-11-18 13:15:00,203.17,203.29,202.68,202.76,94284.0,197.8426,197.9594,197.3654,197.4433,94284.0
2021-11-18 13:20:00,202.77,203.03,202.67,202.98,84113.0,197.453,197.7062,197.3557,197.6575,84113.0
2021-11-18 13:25:00,202.99,203.03,202.85,203.01,93482.0,197.6673,197.7062,197.5309,197.6867,93482.0
2021-11-18 13:30:00,203.0,203.08,202.88,203.01,144626.0,197.677,197.7549,197.5602,197.6867,144626.0
2021-11-18 13:35:00,203.0,203.46,202.99,203.42,50415.0,197.677,198.1249,197.6673,198.086,50415.0
2021-11-18 13:40:00,203.41,203.61,203.32,203.57,59259.0,198.0763,198.271,197.9886,198.2321,59259.0
2021-11-18 13:45:00,203.54,203.71,203.52,203.67,26143.0,198.2029,198.3684,198.1834,198.3294,26143.0
2021-11-18 13:50:00,203.67,203.68,203.45,203.46,54196.0,198.3294,198.3392,198.1152,198.1249,54196.0
2021-11-18 13:55:00,203.45,203.85,203.45,203.83,69521.0,198.1152,198.5047,198.1152,198.4852,69521.0
2021-11-18 14:00:00,203.83,203.88,203.55,203.62,83890.0,198.4852,198.5339,198.2126,198.2808,83890.0
2021-11-18 14:05:00,203.63,203.74,203.53,203.62,38768.0,198.2905,198.3976,198.1931,198.2808,38768.0
2021-11-18 14:10:00,203.58,203.6,203.46,203.46,54775.0,198.2418,198.2613,198.1249,198.1249,54775.0
2021-11-18 14:15:00,203.44,203.71,203.39,203.53,40915.0,198.1055,198.3684,198.0568,198.1931,40915.0
2021-11-18 14:20:00,203.52,203.71,203.45,203.46,83142.0,198.1834,198.3684,198.1152,198.1249,83142.0
2021-11-18 14:25:00,203.46,203.47,203.15,203.36,137015.0,198.1249,198.1347,197.8231,198.0276,137015.0
2021-11-18 14:30:00,203.36,203.54,203.24,203.46,109416.0,198.0276,198.2029,197.9107,198.1249,109416.0
2021-11-18 14:35:00,203.46,203.95,203.46,203.92,43649.0,198.1249,198.6021,198.1249,198.5729,43649.0
2021-11-18 14:40:00,203.95,204.24,203.9,204.2,120553.0,198.6021,198.8845,198.5534,198.8455,120553.0
2021-11-18 14:45:00,204.19,204.23,204.01,204.22,57339.0,198.8358,198.8748,198.6605,198.865,57339.0
2021-11-18 14:50:00,204.2,204.27,204.07,204.11,116551.0,198.8455,198.9137,198.719,198.7579,116551.0
2021-11-18 14:55:00,204.13,204.14,203.9,204.08,50450.0,198.7774,198.7871,198.5534,198.7287,50450.0
2021-11-18 15:00:00,204.06,204.08,203.77,203.78,56503.0,198.7092,198.7287,198.4268,198.4366,56503.0
2021-11-18 15:05:00,203.78,204.18,203.72,204.16,172864.0,198.4366,198.8261,198.3781,198.8066,172864.0
2021-11-18 15:10:00,204.15,204.2,203.99,204.01,42610.0,198.7969,198.8455,198.6411,198.6605,42610.0
2021-11-18 15:15:00,204.02,204.34,204.01,204.15,119400.0,198.6703,198.9819,198.6605,198.7969,119400.0
2021-11-18 15:20:00,204.15,204.45,204.15,204.45,89986.0,198.7969,199.089,198.7969,199.089,89986.0
2021-11-18 15:25:00,204.47,204.53,204.21,204.27,61688.0,199.1085,199.1669,198.8553,198.9137,61688.0
2021-11-18 15:30:00,204.25,204.58,204.23,204.24,144658.0,198.8942,199.2156,198.8748,198.8845,144658.0
2021-11-18 15:35:00,204.26,204.37,203.95,204.0,115851.0,198.904,199.0111,198.6021,198.6508,115851.0
2021-11-18 15:40:00,204.0,204.34,204.0,204.04,244853.0,198.6508,198.9819,198.6508,198.6897,244853.0
2021-11-18 15:45:00,204.05,204.29,203.62,203.62,179275.0,198.6995,198.9332,198.2808,198.2808,179275.0
2021-11-18 15:50:00,203.62,203.75,203.35,203.43,307164.0,198.2808,198.4073,198.0178,198.0957,307164.0
2021-11-18 15:55:00,203.43,203.55,203.15,203.28,497770.0,198.0957,198.2126,197.8231,197.9497,497770.0
2021-11-19 09:30:00,202.04,202.65,200.46,201.79,996993.0,196.7422,197.3362,195.2036,196.4987,996993.0
2021-11-19 09:35:00,201.73,203.33,201.54,203.23,331728.0,196.4403,197.9984,196.2553,197.901,331728.0
2021-11-19 09:40:00,203.29,203.5,201.71,202.03,199790.0,197.9594,198.1639,196.4208,196.7324,199790.0
2021-11-19 09:45:00,201.96,202.14,201.51,201.77,162194.0,196.6643,196.8396,196.2261,196.4793,162194.0
2021-11-19 09:50:00,201.74,202.05,201.57,201.62,115718.0,196.4501,196.7519,196.2845,196.3332,115718.0
2021-11-19 09:55:00,201.56,201.76,201.4,201.7,167144.0,196.2748,196.4695,196.119,196.4111,167144.0
2021-11-19 10:00:00,201.69,201.76,200.89,201.04,136227.0,196.4014,196.4695,195.6223,195.7684,136227.0
2021-11-19 10:05:00,201.04,201.83,201.0,201.44,94834.0,195.7684,196.5377,195.7295,196.1579,94834.0
2021-11-19 10:10:00,201.4,201.63,201.08,201.58,93949.0,196.119,196.3429,195.8074,196.2942,93949.0
2021-11-19 10:15:00,201.57,201.64,200.96,200.97,121362.0,196.2845,196.3527,195.6905,195.7002,121362.0
2021-11-19 10:20:00,200.97,201.11,200.66,200.91,187630.0,195.7002,195.8366,195.3984,195.6418,187630.0
2021-11-19 10:25:00,200.91,201.38,200.9,201.1,126192.0,195.6418,196.0995,195.6321,195.8268,126192.0
2021-11-19 10:30:00,201.1,201.42,200.99,201.0,104900.0,195.8268,196.1384,195.7197,195.7295,104900.0
2021-11-19 10:35:00,201.02,201.13,200.8,200.85,94531.0,195.7489,195.856,195.5347,195.5834,94531.0
2021-11-19 10:40:00,200.85,201.15,200.72,201.09,156525.0,195.5834,195.8755,195.4568,195.8171,156525.0
2021-11-19 10:45:00,201.09,201.18,200.82,200.98,98730.0,195.8171,195.9047,195.5542,195.71,98730.0
2021-11-19 10:50:00,200.99,201.16,200.74,200.88,134706.0,195.7197,195.8853,195.4763,195.6126,134706.0
2021-11-19 10:55:00,200.88,200.93,200.71,200.88,105997.0,195.6126,195.6613,195.4471,195.6126,105997.0
2021-11-19 11:00:00,200.88,201.36,200.8,201.31,87698.0,195.6126,196.08,195.5347,196.0313,87698.0
2021-11-19 11:05:00,201.31,201.38,201.03,201.05,65630.0,196.0313,196.0995,195.7587,195.7781,65630.0
2021-11-19 11:10:00,201.05,201.22,200.94,201.15,82078.0,195.7781,195.9437,195.671,195.8755,82078.0
2021-11-19 11:15:00,201.14,201.37,201.1,201.34,108192.0,195.8658,196.0898,195.8268,196.0605,108192.0
2021-11-19 11:20:00,201.34,201.47,201.02,201.05,71585.0,196.0605,196.1871,195.7489,195.7781,71585.0
2021-11-19 11:25:00,201.08,201.59,200.9,201.5,91823.0,195.8074,196.304,195.6321,196.2163,91823.0
2021-11-19 11:30:00,201.53,201.61,201.43,201.5,59677.0,196.2456,196.3235,196.1482,196.2163,59677.0
2021-11-19 11:35:00,201.47,201.65,201.41,201.53,65511.0,196.1871,196.3624,196.1287,196.2456,65511.0
2021-11-19 11:40:00,201.53,201.91,201.4,201.91,44581.0,196.2456,196.6156,196.119,196.6156,44581.0
2021-11-19 11:45:00,201.92,202.17,201.89,201.94,79918.0,196.6253,196.8688,196.5961,196.6448,79918.0
2021-11-19 11:50:00,201.94,202.17,201.83,201.85,67059.0,196.6448,196.8688,196.5377,196.5572,67059.0
2021-11-19 11:55:00,201.87,201.97,201.77,201.81,56382.0,196.5766,196.674,196.4793,196.5182,56382.0
2021-11-19 12:00:00,201.83,202.07,201.75,201.94,68760.0,196.5377,196.7714,196.4598,196.6448,68760.0
2021-11-19 12:05:00,201.98,202.48,201.93,202.15,578402.0,196.6838,197.1706,196.6351,196.8493,578402.0
2021-11-19 12:10:00,202.16,202.16,201.84,202.07,112418.0,196.859,196.859,196.5474,196.7714,112418.0
2021-11-19 12:15:00,202.1,202.11,201.69,201.72,61271.0,196.8006,196.8103,196.4014,196.4306,61271.0
2021-11-19 12:20:00,201.75,201.75,201.36,201.55,54637.0,196.4598,196.4598,196.08,196.265,54637.0
2021-11-19 12:25:00,201.52,201.72,201.43,201.62,72315.0,196.2358,196.4306,196.1482,196.3332,72315.0
2021-11-19 12:30:00,201.67,201.7,201.43,201.44,71139.0,196.3819,196.4111,196.1482,196.1579,71139.0
2021-11-19 12:35:00,201.43,201.48,201.3,201.39,61018.0,196.1482,196.1969,196.0216,196.1092,61018.0
2021-11-19 12:40:00,201.4,201.4,200.88,200.97,102555.0,196.119,196.119,195.6126,195.7002,102555.0
2021-11-19 12:45:00,200.97,200.97,200.51,200.53,129200.0,195.7002,195.7002,195.2523,195.2718,129200.0
2021-11-19 12:50:00,200.56,200.85,200.46,200.53,172377.0,195.301,195.5834,195.2036,195.2718,172377.0
2021-11-19 12:55:00,200.56,200.84,200.5,200.65,205676.0,195.301,195.5736,195.2426,195.3886,205676.0
2021-11-19 13:00:00,200.69,200.86,200.57,200.77,95864.0,195.4276,195.5931,195.3107,195.5055,95864.0
2021-11-19 13:05:00,200.74,203.18,200.74,201.04,899810.0,195.4763,197.8523,195.4763,195.7684,899810.0
2021-11-19 13:10:00,201.07,201.3,200.74,200.85,292684.0,195.7976,196.0216,195.4763,195.5834,292684.0
2021-11-19 13:15:00,200.92,201.5,200.87,201.33,257163.0,195.6516,196.2163,195.6029,196.0508,257163.0
2021-11-19 13:20:00,201.38,201.42,200.95,200.95,244429.0,196.0995,196.1384,195.6808,195.6808,244429.0
2021-11-19 13:25:00,200.91,200.97,200.58,200.86,301608.0,195.6418,195.7002,195.3205,195.5931,301608.0
2021-11-19 13:30:00,200.86,201.09,200.83,201.04,67060.0,195.5931,195.8171,195.5639,195.7684,67060.0
2021-11-19 13:35:00,201.06,201.11,200.24,200.37,139166.0,195.7879,195.8366,194.9894,195.116,139166.0
2021-11-19 13:40:00,200.32,201.01,200.29,201.0,91012.0,195.0673,195.7392,195.0381,195.7295,91012.0
2021-11-19 13:45:00,201.01,201.07,200.47,200.67,146808.0,195.7392,195.7976,195.2134,195.4081,146808.0
2021-11-19 13:50:00,200.64,201.03,200.64,201.0,131292.0,195.3789,195.7587,195.3789,195.7295,131292.0
2021-11-19 13:55:00,201.0,201.05,200.75,200.88,82437.0,195.7295,195.7781,195.486,195.6126,82437.0
2021-11-19 14:00:00,200.88,200.99,200.81,200.83,88253.0,195.6126,195.7197,195.5444,195.5639,88253.0
2021-11-19 14:05:00,200.81,200.92,200.66,200.7,106525.0,195.5444,195.6516,195.3984,195.4373,106525.0
2021-11-19 14:10:00,200.69,200.82,200.57,200.61,110273.0,195.4276,195.5542,195.3107,195.3497,110273.0
2021-11-19 14:15:00,200.62,200.65,200.45,200.48,120875.0,195.3594,195.3886,195.1939,195.2231,120875.0
2021-11-19 14:20:00,200.48,200.52,200.35,200.41,84795.0,195.2231,195.262,195.0965,195.1549,84795.0
2021-11-19 14:25:00,200.42,200.5,200.26,200.32,96143.0,195.1647,195.2426,195.0089,195.0673,96143.0
2021-11-19 14:30:00,200.35,200.4,200.16,200.22,192063.0,195.0965,195.1452,194.9115,194.9699,192063.0
2021-11-19 14:35:00,200.25,200.28,199.89,200.01,196613.0,194.9991,195.0283,194.6486,194.7654,196613.0
2021-11-19 14:40:00,200.0,200.04,199.86,199.99,202411.0,194.7557,194.7946,194.6193,194.7459,202411.0
2021-11-19 14:45:00,200.0,200.25,199.92,200.2,92289.0,194.7557,194.9991,194.6778,194.9504,92289.0
2021-11-19 14:50:00,200.21,200.29,200.06,200.11,118521.0,194.9602,195.0381,194.8141,194.8628,118521.0
2021-11-19 14:55:00,200.12,200.25,200.02,200.03,94075.0,194.8725,194.9991,194.7752,194.7849,94075.0
2021-11-19 15:00:00,200.05,200.27,200.0,200.2,92590.0,194.8044,195.0186,194.7557,194.9504,92590.0
2021-11-19 15:05:00,200.21,200.23,199.86,200.07,153278.0,194.9602,194.9796,194.6193,194.8238,153278.0
2021-11-19 15:10:00,200.07,200.28,199.99,200.2,67918.0,194.8238,195.0283,194.7459,194.9504,67918.0
2021-11-19 15:15:00,200.2,200.21,199.85,200.0,148253.0,194.9504,194.9602,194.6096,194.7557,148253.0
2021-11-19 15:20:00,200.0,200.22,199.98,200.12,91555.0,194.7557,194.9699,194.7362,194.8725,91555.0
2021-11-19 15:25:00,200.15,200.17,199.98,200.14,162953.0,194.9017,194.9212,194.7362,194.892,162953.0
2021-11-19 15:30:00,200.13,200.37,200.08,200.15,195345.0,194.8823,195.116,194.8336,194.9017,195345.0
2021-11-19 15:35:00,200.14,200.48,200.11,200.32,139051.0,194.892,195.2231,194.8628,195.0673,139051.0
2021-11-19 15:40:00,200.32,200.52,200.06,200.12,192215.0,195.0673,195.262,194.8141,194.8725,192215.0
2021-11-19 15:45:00,200.12,200.17,199.92,200.09,302587.0,194.8725,194.9212,194.6778,194.8433,302587.0
2021-11-19 15:50:00,200.09,200.33,199.93,200.18,261495.0,194.8433,195.077,194.6875,194.931,261495.0
2021-11-19 15:55:00,200.15,201.11,200.15,200.94,609403.0,194.9017,195.8366,194.9017,195.671,609403.0
2021-11-22 09:30:00,200.0,200.29,198.8,199.75,897547.0,194.7557,195.0381,193.5871,194.5122,897547.0
2021-11-22 09:35:00,199.75,201.7,199.73,200.74,391982.0,194.5122,196.4111,194.4928,195.4763,391982.0
2021-11-22 09:40:00,200.75,201.18,200.52,200.81,175965.0,195.486,195.9047,195.262,195.5444,175965.0
2021-11-22 09:45:00,200.82,200.86,199.83,200.12,197639.0,195.5542,195.5931,194.5901,194.8725,197639.0
2021-11-22 09:50:00,200.15,200.66,199.81,200.51,170650.0,194.9017,195.3984,194.5707,195.2523,170650.0
2021-11-22 09:55:00,200.52,200.61,199.93,200.28,181275.0,195.262,195.3497,194.6875,195.0283,181275.0
2021-11-22 10:00:00,200.34,200.82,200.23,200.24,146996.0,195.0868,195.5542,194.9796,194.9894,146996.0
2021-11-22 10:05:00,200.25,200.25,199.73,199.97,183599.0,194.9991,194.9991,194.4928,194.7265,183599.0
2021-11-22 10:10:00,199.98,200.01,199.31,199.54,171796.0,194.7362,194.7654,194.0838,194.3077,171796.0
2021-11-22 10:15:00,199.54,199.54,198.72,198.72,202825.0,194.3077,194.3077,193.5092,193.5092,202825.0
2021-11-22 10:20:00,198.74,198.85,198.35,198.48,168247.0,193.5287,193.6358,193.1489,193.2755,168247.0
2021-11-22 10:25:00,198.49,198.83,198.32,198.65,109452.0,193.2853,193.6164,193.1197,193.4411,109452.0
2021-11-22 10:30:00,198.66,198.67,198.28,198.33,135322.0,193.4508,193.4606,193.0808,193.1295,135322.0
2021-11-22 10:35:00,198.36,198.43,197.75,197.88,197054.0,193.1587,193.2268,192.5647,192.6913,197054.0
2021-11-22 10:40:00,197.9,197.91,197.13,197.23,168220.0,192.7107,192.7205,191.9609,192.0583,168220.0
2021-11-22 10:45:00,197.24,197.28,195.92,196.05,386781.0,192.068,192.107,190.7827,190.9093,386781.0
2021-11-22 10:50:00,196.04,196.2,195.54,195.57,219338.0,190.8995,191.0553,190.4126,190.4418,219338.0
2021-11-22 10:55:00,195.58,196.14,195.58,195.87,184899.0,190.4516,190.9969,190.4516,190.734,184899.0
2021-11-22 11:00:00,195.85,196.06,195.55,195.59,155651.0,190.7145,190.919,190.4224,190.4613,155651.0
2021-11-22 11:05:00,195.59,195.85,195.29,195.4,239403.0,190.4613,190.7145,190.1692,190.2763,239403.0
2021-11-22 11:10:00,195.41,195.75,195.05,195.7,177180.0,190.286,190.6171,189.9355,190.5684,177180.0
2021-11-22 11:15:00,195.71,195.99,195.18,195.19,157769.0,190.5782,190.8508,190.0621,190.0718,157769.0
2021-11-22 11:20:00,195.19,195.77,195.06,195.75,170216.0,190.0718,190.6366,189.9452,190.6171,170216.0
2021-11-22 11:25:00,195.74,195.76,195.19,195.7,135926.0,190.6074,190.6269,190.0718,190.5684,135926.0
2021-11-22 11:30:00,195.7,196.14,195.6,196.06,188270.0,190.5684,190.9969,190.4711,190.919,188270.0
2021-11-22 11:35:00,196.09,196.57,196.02,196.07,198031.0,190.9482,191.4156,190.88,190.9287,198031.0
2021-11-22 11:40:00,196.06,196.31,196.03,196.07,206025.0,190.919,191.1624,190.8898,190.9287,206025.0
2021-11-22 11:45:00,196.07,196.26,195.69,195.92,123645.0,190.9287,191.1137,190.5587,190.7827,123645.0
2021-11-22 11:50:00,195.93,196.08,195.27,195.3,164917.0,190.7924,190.9385,190.1497,190.1789,164917.0
2021-11-22 11:55:00,195.31,195.33,195.04,195.18,237090.0,190.1887,190.2081,189.9257,190.0621,237090.0
2021-11-22 12:00:00,195.19,196.23,195.16,196.14,143643.0,190.0718,191.0845,190.0426,190.9969,143643.0
2021-11-22 12:05:00,196.18,196.37,196.12,196.23,204132.0,191.0358,191.2209,190.9774,191.0845,204132.0
2021-11-22 12:10:00,196.25,196.33,195.83,195.88,156604.0,191.104,191.1819,190.695,190.7437,156604.0
2021-11-22 12:15:00,195.89,196.75,195.87,196.7,117545.0,190.7534,191.5909,190.734,191.5422,117545.0
2021-11-22 12:20:00,196.71,196.84,196.53,196.8,112816.0,191.5519,191.6785,191.3767,191.6396,112816.0
2021-11-22 12:25:00,196.8,197.48,196.55,197.46,171283.0,191.6396,192.3018,191.3961,192.2823,171283.0
2021-11-22 12:30:00,197.44,197.77,197.38,197.59,179648.0,192.2628,192.5842,192.2044,192.4089,179648.0
2021-11-22 12:35:00,197.58,197.59,196.93,196.93,154961.0,192.3991,192.4089,191.7662,191.7662,154961.0
2021-11-22 12:40:00,196.94,197.4,196.88,197.3,118313.0,191.7759,192.2239,191.7175,192.1265,118313.0
2021-11-22 12:45:00,197.28,197.46,196.97,197.13,112201.0,192.107,192.2823,191.8051,191.9609,112201.0
2021-11-22 12:50:00,197.13,197.13,196.74,196.84,159994.0,191.9609,191.9609,191.5812,191.6785,159994.0
2021-11-22 12:55:00,196.86,196.96,196.53,196.53,91393.0,191.698,191.7954,191.3767,191.3767,91393.0
2021-11-22 13:00:00,196.53,196.8,196.15,196.16,219341.0,191.3767,191.6396,191.0066,191.0164,219341.0
2021-11-22 13:05:00,196.19,196.37,196.04,196.22,110503.0,191.0456,191.2209,190.8995,191.0748,110503.0
2021-11-22 13:10:00,196.24,196.38,196.02,196.14,81900.0,191.0943,191.2306,190.88,190.9969,81900.0
2021-11-22 13:15:00,196.12,196.13,195.41,195.43,313438.0,190.9774,190.9872,190.286,190.3055,313438.0
2021-11-22 13:20:00,195.44,195.69,195.33,195.59,134954.0,190.3152,190.5587,190.2081,190.4613,134954.0
2021-11-22 13:25:00,195.59,196.0,195.37,195.71,130822.0,190.4613,190.8606,190.2471,190.5782,130822.0
2021-11-22 13:30:00,195.72,195.9,195.53,195.56,63069.0,190.5879,190.7632,190.4029,190.4321,63069.0
2021-11-22 13:35:00,195.54,195.57,195.23,195.28,110592.0,190.4126,190.4418,190.1108,190.1594,110592.0
2021-11-22 13:40:00,195.28,195.37,194.77,194.8,414652.0,190.1594,190.2471,189.6628,189.692,414652.0
2021-11-22 13:45:00,194.8,194.84,194.67,194.78,128405.0,189.692,189.731,189.5654,189.6726,128405.0
2021-11-22 13:50:00,194.77,195.04,194.64,194.99,165140.0,189.6628,189.9257,189.5362,189.877,165140.0
2021-11-22 13:55:00,194.99,195.19,194.69,194.71,172766.0,189.877,190.0718,189.5849,189.6044,172766.0
2021-11-22 14:00:00,194.72,195.29,194.6,195.26,246861.0,189.6141,190.1692,189.4973,190.14,246861.0
2021-11-22 14:05:00,195.28,195.72,195.21,195.72,204459.0,190.1594,190.5879,190.0913,190.5879,204459.0
2021-11-22 14:10:00,195.7,195.84,195.45,195.78,110993.0,190.5684,190.7048,190.325,190.6463,110993.0
2021-11-22 14:15:00,195.79,196.15,195.75,195.85,164609.0,190.6561,191.0066,190.6171,190.7145,164609.0
2021-11-22 14:20:00,195.89,196.36,195.76,196.32,251778.0,190.7534,191.2111,190.6269,191.1722,251778.0
2021-11-22 14:25:00,196.32,196.4,196.11,196.31,124405.0,191.1722,191.2501,190.9677,191.1624,124405.0
2021-11-22 14:30:00,196.31,196.63,196.23,196.49,150625.0,191.1624,191.474,191.0845,191.3377,150625.0
2021-11-22 14:35:00,196.5,196.6,196.13,196.18,148590.0,191.3475,191.4448,190.9872,191.0358,148590.0
2021-11-22 14:40:00,196.18,196.35,195.94,196.34,136680.0,191.0358,191.2014,190.8021,191.1916,136680.0
2021-11-22 14:45:00,196.35,196.9,196.31,196.64,137609.0,191.2014,191.737,191.1624,191.4838,137609.0
2021-11-22 14:50:00,196.64,196.75,196.41,196.49,125641.0,191.4838,191.5909,191.2598,191.3377,125641.0
2021-11-22 14:55:00,196.52,196.59,196.31,196.47,343954.0,191.3669,191.4351,191.1624,191.3182,343954.0
2021-11-22 15:00:00,196.47,196.64,196.41,196.6,449033.0,191.3182,191.4838,191.2598,191.4448,449033.0
2021-11-22 15:05:00,196.61,196.83,196.4,196.71,156935.0,191.4546,191.6688,191.2501,191.5519,156935.0
2021-11-22 15:10:00,196.71,197.21,196.71,197.02,131514.0,191.5519,192.0388,191.5519,191.8538,131514.0
2021-11-22 15:15:00,197.03,197.19,196.91,197.07,215310.0,191.8636,192.0194,191.7467,191.9025,215310.0
2021-11-22 15:20:00,197.07,197.27,196.76,196.86,114084.0,191.9025,192.0973,191.6006,191.698,114084.0
2021-11-22 15:25:00,196.87,197.06,196.79,196.79,103224.0,191.7077,191.8928,191.6298,191.6298,103224.0
2021-11-22 15:30:00,196.8,196.89,196.61,196.85,153352.0,191.6396,191.7272,191.4546,191.6883,153352.0
2021-11-22 15:35:00,196.84,197.03,196.75,196.9,142665.0,191.6785,191.8636,191.5909,191.737,142665.0
2021-11-22 15:40:00,196.89,197.02,196.57,196.7,170293.0,191.7272,191.8538,191.4156,191.5422,170293.0
2021-11-22 15:45:00,196.71,196.79,196.26,196.31,189076.0,191.5519,191.6298,191.1137,191.1624,189076.0
2021-11-22 15:50:00,196.29,196.36,195.91,195.92,374858.0,191.143,191.2111,190.7729,190.7827,374858.0
2021-11-22 15:55:00,195.93,195.93,195.44,195.6,648116.0,190.7924,190.7924,190.3152,190.4711,648116.0
2021-11-23 09:30:00,196.97,197.69,194.8,196.07,629110.0,191.8051,192.5062,189.692,190.9287,629110.0
2021-11-23 09:35:00,196.14,196.4,195.49,195.72,366980.0,190.9969,191.2501,190.3639,190.5879,366980.0
2021-11-23 09:40:00,195.71,196.33,195.62,196.08,225406.0,190.5782,191.1819,190.4905,190.9385,225406.0
2021-11-23 09:45:00,196.07,196.11,195.3,195.43,127886.0,190.9287,190.9677,190.1789,190.3055,127886.0
2021-11-23 09:50:00,195.38,195.69,194.38,195.66,205138.0,190.2568,190.5587,189.283,190.5295,205138.0
2021-11-23 09:55:00,195.63,196.14,195.56,195.77,127543.0,190.5003,190.9969,190.4321,190.6366,127543.0
2021-11-23 10:00:00,195.77,196.27,195.54,196.25,523694.0,190.6366,191.1235,190.4126,191.104,523694.0
2021-11-23 10:05:00,196.27,196.33,195.24,195.58,95808.0,191.1235,191.1819,190.1205,190.4516,95808.0
2021-11-23 10:10:00,195.53,196.0,195.16,195.43,97668.0,190.4029,190.8606,190.0426,190.3055,97668.0
2021-11-23 10:15:00,195.48,196.03,195.44,195.57,182265.0,190.3542,190.8898,190.3152,190.4418,182265.0
2021-11-23 10:20:00,195.62,195.78,195.25,195.53,102367.0,190.4905,190.6463,190.1302,190.4029,102367.0
2021-11-23 10:25:00,195.53,195.68,195.28,195.46,76584.0,190.4029,190.549,190.1594,190.3347,76584.0
2021-11-23 10:30:00,195.46,196.01,195.36,195.71,77135.0,190.3347,190.8703,190.2373,190.5782,77135.0
2021-11-23 10:35:00,195.74,195.76,195.06,195.38,124719.0,190.6074,190.6269,189.9452,190.2568,124719.0
2021-11-23 10:40:00,195.39,195.81,195.34,195.62,96254.0,190.2666,190.6755,190.2179,190.4905,96254.0
2021-11-23 10:45:00,195.61,196.05,195.54,195.94,144279.0,190.4808,190.9093,190.4126,190.8021,144279.0
2021-11-23 10:50:00,195.98,196.03,195.68,195.74,45648.0,190.8411,190.8898,190.549,190.6074,45648.0
2021-11-23 10:55:00,195.72,195.74,195.42,195.46,78435.0,190.5879,190.6074,190.2958,190.3347,78435.0
2021-11-23 11:00:00,195.48,195.95,195.45,195.88,135113.0,190.3542,190.8119,190.325,190.7437,135113.0
2021-11-23 11:05:00,195.88,195.94,195.67,195.92,148135.0,190.7437,190.8021,190.5392,190.7827,148135.0
2021-11-23 11:10:00,195.92,196.46,195.83,196.41,321760.0,190.7827,191.3085,190.695,191.2598,321760.0
2021-11-23 11:15:00,196.41,197.13,196.39,197.08,260954.0,191.2598,191.9609,191.2403,191.9122,260954.0
2021-11-23 11:20:00,197.09,197.64,197.07,197.58,238376.0,191.922,192.4576,191.9025,192.3991,238376.0
2021-11-23 11:25:00,197.59,198.05,197.08,197.38,191192.0,192.4089,192.8568,191.9122,192.2044,191192.0
2021-11-23 11:30:00,197.36,197.6,197.2,197.26,108163.0,192.1849,192.4186,192.0291,192.0875,108163.0
2021-11-23 11:35:00,197.26,197.42,196.72,197.19,238557.0,192.0875,192.2433,191.5617,192.0194,238557.0
2021-11-23 11:40:00,197.19,197.48,196.96,197.0,72932.0,192.0194,192.3018,191.7954,191.8343,72932.0
2021-11-23 11:45:00,197.04,197.35,196.99,197.17,65056.0,191.8733,192.1752,191.8246,191.9999,65056.0
2021-11-23 11:50:00,197.19,197.33,196.84,196.89,67472.0,192.0194,192.1557,191.6785,191.7272,67472.0
2021-11-23 11:55:00,196.89,196.93,196.59,196.81,90256.0,191.7272,191.7662,191.4351,191.6493,90256.0
2021-11-23 12:00:00,196.8,196.94,196.57,196.58,98370.0,191.6396,191.7759,191.4156,191.4254,98370.0
2021-11-23 12:05:00,196.59,196.97,196.54,196.93,100135.0,191.4351,191.8051,191.3864,191.7662,100135.0
2021-11-23 12:10:00,196.93,197.01,196.7,196.72,90929.0,191.7662,191.8441,191.5422,191.5617,90929.0
2021-11-23 12:15:00,196.72,196.96,196.57,196.64,86007.0,191.5617,191.7954,191.4156,191.4838,86007.0
2021-11-23 12:20:00,196.64,197.01,196.64,196.95,84153.0,191.4838,191.8441,191.4838,191.7857,84153.0
2021-11-23 12:25:00,196.94,197.32,196.91,197.22,92376.0,191.7759,192.1459,191.7467,192.0486,92376.0
2021-11-23 12:30:00,197.23,197.6,197.23,197.34,96199.0,192.0583,192.4186,192.0583,192.1654,96199.0
2021-11-23 12:35:00,197.35,197.47,196.99,197.13,56788.0,192.1752,192.292,191.8246,191.9609,56788.0
2021-11-23 12:40:00,197.15,197.21,196.97,197.06,64759.0,191.9804,192.0388,191.8051,191.8928,64759.0
2021-11-23 12:45:00,197.06,197.23,196.93,197.03,63866.0,191.8928,192.0583,191.7662,191.8636,63866.0
2021-11-23 12:50:00,197.02,197.18,196.99,197.14,293531.0,191.8538,192.0096,191.8246,191.9707,293531.0
2021-11-23 12:55:00,197.14,197.18,196.9,197.03,91705.0,191.9707,192.0096,191.737,191.8636,91705.0
2021-11-23 13:00:00,197.05,197.28,196.84,196.88,95976.0,191.883,192.107,191.6785,191.7175,95976.0
2021-11-23 13:05:00,196.87,197.05,196.82,196.97,58205.0,191.7077,191.883,191.6591,191.8051,58205.0
2021-11-23 13:10:00,196.96,197.29,196.91,197.18,194398.0,191.7954,192.1167,191.7467,192.0096,194398.0
2021-11-23 13:15:00,197.2,197.38,197.18,197.21,74824.0,192.0291,192.2044,192.0096,192.0388,74824.0
2021-11-23 13:20:00,197.27,198.08,197.23,197.89,255389.0,192.0973,192.886,192.0583,192.701,255389.0
2021-11-23 13:25:00,197.87,198.15,197.74,198.09,73096.0,192.6815,192.9542,192.5549,192.8958,73096.0
2021-11-23 13:30:00,198.07,198.2,197.76,197.81,75078.0,192.8763,193.0029,192.5744,192.6231,75078.0
2021-11-23 13:35:00,197.82,198.1,197.78,198.07,46117.0,192.6328,192.9055,192.5939,192.8763,46117.0
2021-11-23 13:40:00,198.09,198.16,197.9,198.14,58468.0,192.8958,192.9639,192.7107,192.9444,58468.0
2021-11-23 13:45:00,198.13,198.63,198.13,198.45,117097.0,192.9347,193.4216,192.9347,193.2463,117097.0
2021-11-23 13:50:00,198.44,198.92,198.41,198.91,77275.0,193.2366,193.704,193.2074,193.6943,77275.0
2021-11-23 13:55:00,198.91,198.92,198.35,198.45,79612.0,193.6943,193.704,193.1489,193.2463,79612.0
2021-11-23 14:00:00,198.44,198.73,198.19,198.49,94418.0,193.2366,193.519,192.9931,193.2853,94418.0
2021-11-23 14:05:00,198.49,198.7,198.35,198.37,52637.0,193.2853,193.4898,193.1489,193.1684,52637.0
2021-11-23 14:10:00,198.38,198.39,198.2,198.31,59950.0,193.1782,193.1879,193.0029,193.11,59950.0
2021-11-23 14:15:00,198.31,198.35,198.05,198.08,67146.0,193.11,193.1489,192.8568,192.886,67146.0
2021-11-23 14:20:00,198.09,198.32,198.01,198.06,63059.0,192.8958,193.1197,192.8179,192.8665,63059.0
2021-11-23 14:25:00,198.06,198.27,198.03,198.09,63398.0,192.8665,193.071,192.8373,192.8958,63398.0
2021-11-23 14:30:00,198.07,198.1,197.69,197.74,76267.0,192.8763,192.9055,192.5062,192.5549,76267.0
2021-11-23 14:35:00,197.74,198.08,197.69,197.87,86182.0,192.5549,192.886,192.5062,192.6815,86182.0
2021-11-23 14:40:00,197.86,198.05,197.78,198.05,86924.0,192.6718,192.8568,192.5939,192.8568,86924.0
2021-11-23 14:45:00,198.04,198.56,198.04,198.55,81167.0,192.8471,193.3534,192.8471,193.3437,81167.0
2021-11-23 14:50:00,198.56,198.68,198.35,198.58,101868.0,193.3534,193.4703,193.1489,193.3729,101868.0
2021-11-23 14:55:00,198.58,198.68,198.26,198.47,74957.0,193.3729,193.4703,193.0613,193.2658,74957.0
2021-11-23 15:00:00,198.45,198.52,198.24,198.26,126997.0,193.2463,193.3145,193.0418,193.0613,126997.0
2021-11-23 15:05:00,198.27,198.58,198.27,198.55,56584.0,193.071,193.3729,193.071,193.3437,56584.0
2021-11-23 15:10:00,198.55,198.55,198.24,198.47,176776.0,193.3437,193.3437,193.0418,193.2658,176776.0
2021-11-23 15:15:00,198.48,198.7,198.45,198.46,85213.0,193.2755,193.4898,193.2463,193.2561,85213.0
2021-11-23 15:20:00,198.46,198.61,198.4,198.59,127419.0,193.2561,193.4021,193.1976,193.3826,127419.0
2021-11-23 15:25:00,198.6,198.66,198.46,198.53,92573.0,193.3924,193.4508,193.2561,193.3242,92573.0
2021-11-23 15:30:00,198.55,198.68,198.24,198.34,139583.0,193.3437,193.4703,193.0418,193.1392,139583.0
2021-11-23 15:35:00,198.34,198.6,198.21,198.5,294532.0,193.1392,193.3924,193.0126,193.295,294532.0
2021-11-23 15:40:00,198.5,198.65,198.42,198.44,150524.0,193.295,193.4411,193.2171,193.2366,150524.0
2021-11-23 15:45:00,198.45,198.52,198.31,198.5,168964.0,193.2463,193.3145,193.11,193.295,168964.0
2021-11-23 15:50:00,198.52,198.64,198.35,198.52,177481.0,193.3145,193.4313,193.1489,193.3145,177481.0
2021-11-23 15:55:00,198.52,198.54,198.2,198.48,373495.0,193.3145,193.334,193.0029,193.2755,373495.0
2021-11-24 09:30:00,198.17,198.9,197.64,198.63,478013.0,192.9737,193.6845,192.4576,193.4216,478013.0
2021-11-24 09:35:00,198.69,199.36,198.64,199.0,147557.0,193.48,194.1325,193.4313,193.7819,147557.0
2021-11-24 09:40:00,198.9,199.44,198.16,199.42,96217.0,193.6845,194.2104,192.9639,194.1909,96217.0
2021-11-24 09:45:00,199.4,200.28,199.37,199.99,124227.0,194.1714,195.0283,194.1422,194.7459,124227.0
2021-11-24 09:50:00,199.94,200.8,199.84,200.47,131336.0,194.6972,195.5347,194.5999,195.2134,131336.0
2021-11-24 09:55:00,200.51,201.52,200.49,201.34,197508.0,195.2523,196.2358,195.2328,196.0605,197508.0
2021-11-24 10:00:00,201.38,202.3,201.18,202.09,253991.0,196.0995,196.9954,195.9047,196.7909,253991.0
2021-11-24 10:05:00,202.1,202.84,201.8,201.88,338977.0,196.8006,197.5212,196.5085,196.5864,338977.0
2021-11-24 10:10:00,201.86,201.91,201.09,201.28,120778.0,196.5669,196.6156,195.8171,196.0021,120778.0
2021-11-24 10:15:00,201.26,201.26,200.53,200.58,113754.0,195.9826,195.9826,195.2718,195.3205,113754.0
2021-11-24 10:20:00,200.59,201.7,200.39,201.24,134888.0,195.3302,196.4111,195.1354,195.9632,134888.0
2021-11-24 10:25:00,201.28,201.39,200.83,200.93,82967.0,196.0021,196.1092,195.5639,195.6613,82967.0
2021-11-24 10:30:00,200.94,201.38,200.56,200.63,120040.0,195.671,196.0995,195.301,195.3692,120040.0
2021-11-24 10:35:00,200.58,201.16,200.5,201.16,49769.0,195.3205,195.8853,195.2426,195.8853,49769.0
2021-11-24 10:40:00,201.19,201.21,200.6,200.88,74920.0,195.9145,195.9339,195.3399,195.6126,74920.0
2021-11-24 10:45:00,200.88,201.35,200.54,201.28,57558.0,195.6126,196.0703,195.2815,196.0021,57558.0
2021-11-24 10:50:00,201.32,201.83,201.3,201.8,130861.0,196.0411,196.5377,196.0216,196.5085,130861.0
2021-11-24 10:55:00,201.79,201.9,200.94,200.94,92108.0,196.4987,196.6059,195.671,195.671,92108.0
2021-11-24 11:00:00,200.94,201.62,200.93,201.48,113648.0,195.671,196.3332,195.6613,196.1969,113648.0
2021-11-24 11:05:00,201.49,201.56,201.16,201.33,54426.0,196.2066,196.2748,195.8853,196.0508,54426.0
2021-11-24 11:10:00,201.34,202.06,201.34,201.99,60734.0,196.0605,196.7617,196.0605,196.6935,60734.0
2021-11-24 11:15:00,201.97,201.99,201.53,201.62,57320.0,196.674,196.6935,196.2456,196.3332,57320.0
2021-11-24 11:20:00,201.61,201.91,201.49,201.9,44454.0,196.3235,196.6156,196.2066,196.6059,44454.0
2021-11-24 11:25:00,201.92,201.93,201.37,201.77,60255.0,196.6253,196.6351,196.0898,196.4793,60255.0
2021-11-24 11:30:00,201.8,201.91,201.5,201.67,91802.0,196.5085,196.6156,196.2163,196.3819,91802.0
2021-11-24 11:35:00,201.71,201.77,201.25,201.45,216787.0,196.4208,196.4793,195.9729,196.1677,216787.0
2021-11-24 11:40:00,201.42,201.64,201.1,201.62,76462.0,196.1384,196.3527,195.8268,196.3332,76462.0
2021-11-24 11:45:00,201.6,201.68,201.35,201.46,67422.0,196.3137,196.3916,196.0703,196.1774,67422.0
2021-11-24 11:50:00,201.46,201.53,201.16,201.23,41293.0,196.1774,196.2456,195.8853,195.9534,41293.0
2021-11-24 11:55:00,201.22,201.38,201.09,201.2,155705.0,195.9437,196.0995,195.8171,195.9242,155705.0
2021-11-24 12:00:00,201.17,201.25,201.08,201.22,39037.0,195.895,195.9729,195.8074,195.9437,39037.0
2021-11-24 12:05:00,201.22,201.41,201.17,201.28,50922.0,195.9437,196.1287,195.895,196.0021,50922.0
2021-11-24 12:10:00,201.28,201.63,201.28,201.56,47481.0,196.0021,196.3429,196.0021,196.2748,47481.0
2021-11-24 12:15:00,201.55,201.55,201.23,201.35,34708.0,196.265,196.265,195.9534,196.0703,34708.0
2021-11-24 12:20:00,201.33,201.35,200.89,200.99,55718.0,196.0508,196.0703,195.6223,195.7197,55718.0
2021-11-24 12:25:00,200.99,201.27,200.93,201.23,57957.0,195.7197,195.9924,195.6613,195.9534,57957.0
2021-11-24 12:30:00,201.22,201.77,201.19,201.7,66963.0,195.9437,196.4793,195.9145,196.4111,66963.0
2021-11-24 12:35:00,201.7,202.16,201.66,202.03,96105.0,196.4111,196.859,196.3721,196.7324,96105.0
2021-11-24 12:40:00,202.0,202.07,201.8,201.86,106308.0,196.7032,196.7714,196.5085,196.5669,106308.0
2021-11-24 12:45:00,201.86,201.93,201.71,201.87,42518.0,196.5669,196.6351,196.4208,196.5766,42518.0
2021-11-24 12:50:00,201.86,201.92,201.73,201.89,32597.0,196.5669,196.6253,196.4403,196.5961,32597.0
2021-11-24 12:55:00,201.91,202.16,201.87,202.15,42905.0,196.6156,196.859,196.5766,196.8493,42905.0
2021-11-24 13:00:00,202.12,202.42,202.03,202.23,75154.0,196.8201,197.1122,196.7324,196.9272,75154.0
2021-11-24 13:05:00,202.24,202.24,201.8,201.87,40567.0,196.9369,196.9369,196.5085,196.5766,40567.0
2021-11-24 13:10:00,201.88,202.13,201.82,202.13,38052.0,196.5864,196.8298,196.528,196.8298,38052.0
2021-11-24 13:15:00,202.12,202.26,202.03,202.26,47262.0,196.8201,196.9564,196.7324,196.9564,47262.0
2021-11-24 13:20:00,202.26,202.29,202.15,202.24,60364.0,196.9564,196.9856,196.8493,196.9369,60364.0
2021-11-24 13:25:00,202.23,202.36,202.09,202.32,80529.0,196.9272,197.0538,196.7909,197.0148,80529.0
2021-11-24 13:30:00,202.32,202.46,202.26,202.4,167556.0,197.0148,197.1512,196.9564,197.0927,167556.0
2021-11-24 13:35:00,202.38,202.75,202.38,202.74,152504.0,197.0733,197.4336,197.0733,197.4238,152504.0
2021-11-24 13:40:00,202.75,202.98,202.72,202.98,178864.0,197.4336,197.6575,197.4044,197.6575,178864.0
2021-11-24 13:45:00,202.97,203.12,202.83,203.03,141428.0,197.6478,197.7939,197.5115,197.7062,141428.0
2021-11-24 13:50:00,203.01,203.08,202.85,202.97,70166.0,197.6867,197.7549,197.5309,197.6478,70166.0
2021-11-24 13:55:00,202.98,203.04,202.89,202.96,160121.0,197.6575,197.716,197.5699,197.6381,160121.0
2021-11-24 14:00:00,202.96,203.12,202.8,202.9,191156.0,197.6381,197.7939,197.4823,197.5796,191156.0
2021-11-24 14:05:00,202.87,202.92,202.04,202.05,82494.0,197.5504,197.5991,196.7422,196.7519,82494.0
2021-11-24 14:10:00,202.07,202.13,201.76,202.02,58907.0,196.7714,196.8298,196.4695,196.7227,58907.0
2021-11-24 14:15:00,202.03,202.34,201.98,202.28,38027.0,196.7324,197.0343,196.6838,196.9759,38027.0
2021-11-24 14:20:00,202.28,202.62,202.22,202.5,50498.0,196.9759,197.307,196.9175,197.1901,50498.0
2021-11-24 14:25:00,202.49,202.77,202.37,202.76,212356.0,197.1804,197.453,197.0635,197.4433,212356.0
2021-11-24 14:30:00,202.77,203.0,202.77,202.95,233162.0,197.453,197.677,197.453,197.6283,233162.0
2021-11-24 14:35:00,202.94,203.11,202.94,203.05,115692.0,197.6186,197.7841,197.6186,197.7257,115692.0
2021-11-24 14:40:00,203.02,203.4,202.89,203.33,106487.0,197.6965,198.0665,197.5699,197.9984,106487.0
2021-11-24 14:45:00,203.3,203.47,203.24,203.3,77377.0,197.9691,198.1347,197.9107,197.9691,77377.0
2021-11-24 14:50:00,203.31,203.95,203.3,203.35,158612.0,197.9789,198.6021,197.9691,198.0178,158612.0
2021-11-24 14:55:00,203.3,203.41,203.17,203.17,109529.0,197.9691,198.0763,197.8426,197.8426,109529.0
2021-11-24 15:00:00,203.2,203.27,203.03,203.27,78552.0,197.8718,197.9399,197.7062,197.9399,78552.0
2021-11-24 15:05:00,203.27,203.41,203.16,203.41,60459.0,197.9399,198.0763,197.8328,198.0763,60459.0
2021-11-24 15:10:00,203.4,203.65,203.25,203.6,90294.0,198.0665,198.31,197.9205,198.2613,90294.0
2021-11-24 15:15:00,203.59,203.6,203.41,203.59,65395.0,198.2515,198.2613,198.0763,198.2515,65395.0
2021-11-24 15:20:00,203.59,203.73,203.49,203.51,62218.0,198.2515,198.3879,198.1542,198.1736,62218.0
2021-11-24 15:25:00,203.51,203.6,203.39,203.56,64265.0,198.1736,198.2613,198.0568,198.2223,64265.0
2021-11-24 15:30:00,203.56,203.57,203.05,203.3,102954.0,198.2223,198.2321,197.7257,197.9691,102954.0
2021-11-24 15:35:00,203.31,203.44,203.06,203.06,102223.0,197.9789,198.1055,197.7354,197.7354,102223.0
2021-11-24 15:40:00,203.08,203.25,202.88,202.88,90348.0,197.7549,197.9205,197.5602,197.5602,90348.0
2021-11-24 15:45:00,202.88,202.92,202.74,202.77,107942.0,197.5602,197.5991,197.4238,197.453,107942.0
2021-11-24 15:50:00,202.76,203.02,202.72,202.94,151921.0,197.4433,197.6965,197.4044,197.6186,151921.0
2021-11-24 15:55:00,202.93,203.26,202.85,203.23,281382.0,197.6088,197.9302,197.5309,197.901,281382.0
2021-11-26 09:30:00,193.32,194.79,192.55,194.28,1147823.0,188.2508,189.6823,187.501,189.1857,1147823.0
2021-11-26 09:35:00,194.28,196.08,194.22,196.01,448514.0,189.1857,190.9385,189.1272,190.8703,448514.0
2021-11-26 09:40:00,196.0,196.42,195.68,196.02,370286.0,190.8606,191.2695,190.549,190.88,370286.0
2021-11-26 09:45:00,196.02,196.07,194.93,195.03,239390.0,190.88,190.9287,189.8186,189.916,239390.0
2021-11-26 09:50:00,195.08,196.25,195.06,196.15,184157.0,189.9647,191.104,189.9452,191.0066,184157.0
2021-11-26 09:55:00,196.16,196.65,195.67,196.51,171023.0,191.0164,191.4935,190.5392,191.3572,171023.0
2021-11-26 10:00:00,196.5,196.58,195.41,195.44,204475.0,191.3475,191.4254,190.286,190.3152,204475.0
2021-11-26 10:05:00,195.46,196.82,195.46,196.47,172070.0,190.3347,191.6591,190.3347,191.3182,172070.0
2021-11-26 10:10:00,196.46,196.89,196.11,196.77,108521.0,191.3085,191.7272,190.9677,191.6104,108521.0
2021-11-26 10:15:00,196.77,196.82,196.24,196.72,168606.0,191.6104,191.6591,191.0943,191.5617,168606.0
2021-11-26 10:20:00,196.71,197.05,196.39,196.75,113538.0,191.5519,191.883,191.2403,191.5909,113538.0
2021-11-26 10:25:00,196.78,196.98,196.05,196.84,133138.0,191.6201,191.8149,190.9093,191.6785,133138.0
2021-11-26 10:30:00,196.84,197.72,196.79,197.51,216377.0,191.6785,192.5355,191.6298,192.331,216377.0
2021-11-26 10:35:00,197.52,197.83,197.39,197.55,104254.0,192.3407,192.6426,192.2141,192.3699,104254.0
2021-11-26 10:40:00,197.52,197.66,197.38,197.46,247161.0,192.3407,192.477,192.2044,192.2823,247161.0
2021-11-26 10:45:00,197.48,197.96,197.43,197.86,116790.0,192.3018,192.7692,192.2531,192.6718,116790.0
2021-11-26 10:50:00,197.92,197.95,197.5,197.53,103080.0,192.7302,192.7594,192.3212,192.3504,103080.0
2021-11-26 10:55:00,197.58,197.58,197.23,197.58,121275.0,192.3991,192.3991,192.0583,192.3991,121275.0
2021-11-26 11:00:00,197.58,197.58,196.74,196.94,127927.0,192.3991,192.3991,191.5812,191.7759,127927.0
2021-11-26 11:05:00,196.95,197.45,196.91,197.44,124201.0,191.7857,192.2725,191.7467,192.2628,124201.0
2021-11-26 11:10:00,197.44,197.59,196.62,196.65,101584.0,192.2628,192.4089,191.4643,191.4935,101584.0
2021-11-26 11:15:00,196.68,196.83,196.45,196.82,102208.0,191.5227,191.6688,191.2988,191.6591,102208.0
2021-11-26 11:20:00,196.85,196.89,196.62,196.79,116525.0,191.6883,191.7272,191.4643,191.6298,116525.0
2021-11-26 11:25:00,196.8,197.0,196.57,196.66,96741.0,191.6396,191.8343,191.4156,191.5033,96741.0
2021-11-26 11:30:00,196.64,197.07,196.53,196.67,102126.0,191.4838,191.9025,191.3767,191.513,102126.0
2021-11-26 11:35:00,196.67,197.25,196.63,197.21,72526.0,191.513,192.0778,191.474,192.0388,72526.0
2021-11-26 11:40:00,197.22,197.26,196.87,196.92,81736.0,192.0486,192.0875,191.7077,191.7564,81736.0
2021-11-26 11:45:00,196.92,197.73,196.92,197.67,95990.0,191.7564,192.5452,191.7564,192.4868,95990.0
2021-11-26 11:50:00,197.73,197.86,197.07,197.21,103771.0,192.5452,192.6718,191.9025,192.0388,103771.0
2021-11-26 11:55:00,197.22,197.66,197.21,197.41,75038.0,192.0486,192.477,192.0388,192.2336,75038.0
2021-11-26 12:00:00,197.44,197.6,197.24,197.29,97147.0,192.2628,192.4186,192.068,192.1167,97147.0
2021-11-26 12:05:00,197.34,197.8,197.31,197.7,77449.0,192.1654,192.6134,192.1362,192.516,77449.0
2021-11-26 12:10:00,197.7,197.85,197.4,197.49,103075.0,192.516,192.6621,192.2239,192.3115,103075.0
2021-11-26 12:15:00,197.49,197.71,197.45,197.54,83799.0,192.3115,192.5257,192.2725,192.3602,83799.0
2021-11-26 12:20:00,197.54,198.26,197.48,198.25,133334.0,192.3602,193.0613,192.3018,193.0516,133334.0
2021-11-26 12:25:00,198.24,198.64,198.18,198.5,126682.0,193.0418,193.4313,192.9834,193.295,126682.0
2021-11-26 12:30:00,198.49,198.66,198.29,198.62,173362.0,193.2853,193.4508,193.0905,193.4119,173362.0
2021-11-26 12:35:00,198.62,199.19,198.62,199.02,161483.0,193.4119,193.9669,193.4119,193.8014,161483.0
2021-11-26 12:40:00,199.02,199.12,198.73,198.84,274939.0,193.8014,193.8988,193.519,193.6261,274939.0
2021-11-26 12:45:00,198.83,198.85,197.85,197.88,272653.0,193.6164,193.6358,192.6621,192.6913,272653.0
2021-11-26 12:50:00,197.86,197.91,197.41,197.55,224885.0,192.6718,192.7205,192.2336,192.3699,224885.0
2021-11-26 12:55:00,197.54,198.15,197.43,197.65,424234.0,192.3602,192.9542,192.2531,192.4673,424234.0
2021-11-29 09:30:00,201.0,201.25,198.89,199.36,582196.0,195.7295,195.9729,193.6748,194.1325,582196.0
2021-11-29 09:35:00,199.29,199.89,197.87,197.92,266259.0,194.0643,194.6486,192.6815,192.7302,266259.0
2021-11-29 09:40:00,197.84,198.06,196.55,196.98,379908.0,192.6523,192.8665,191.3961,191.8149,379908.0
2021-11-29 09:45:00,197.03,197.48,196.51,196.79,213688.0,191.8636,192.3018,191.3572,191.6298,213688.0
2021-11-29 09:50:00,196.78,198.45,196.62,198.14,289217.0,191.6201,193.2463,191.4643,192.9444,289217.0
2021-11-29 09:55:00,198.18,198.29,196.81,197.03,142142.0,192.9834,193.0905,191.6493,191.8636,142142.0
2021-11-29 10:00:00,197.11,197.14,195.36,195.55,216958.0,191.9415,191.9707,190.2373,190.4224,216958.0
2021-11-29 10:05:00,195.5,196.5,195.41,196.26,147332.0,190.3737,191.3475,190.286,191.1137,147332.0
2021-11-29 10:10:00,196.29,196.69,195.76,195.9,88641.0,191.143,191.5325,190.6269,190.7632,88641.0
2021-11-29 10:15:00,195.88,196.63,195.8,196.59,72749.0,190.7437,191.474,190.6658,191.4351,72749.0
2021-11-29 10:20:00,196.63,196.77,196.33,196.76,78285.0,191.474,191.6104,191.1819,191.6006,78285.0
2021-11-29 10:25:00,196.71,196.84,196.2,196.35,82675.0,191.5519,191.6785,191.0553,191.2014,82675.0
2021-11-29 10:30:00,196.29,196.4,195.75,196.12,127498.0,191.143,191.2501,190.6171,190.9774,127498.0
2021-11-29 10:35:00,196.13,196.57,196.0,196.29,70310.0,190.9872,191.4156,190.8606,191.143,70310.0
2021-11-29 10:40:00,196.24,196.39,196.05,196.3,56641.0,191.0943,191.2403,190.9093,191.1527,56641.0
2021-11-29 10:45:00,196.34,196.65,196.12,196.18,58544.0,191.1916,191.4935,190.9774,191.0358,58544.0
2021-11-29 10:50:00,196.2,196.57,196.1,196.12,52612.0,191.0553,191.4156,190.9579,190.9774,52612.0
2021-11-29 10:55:00,196.16,196.75,196.04,196.73,60487.0,191.0164,191.5909,190.8995,191.5714,60487.0
2021-11-29 11:00:00,196.75,196.78,196.37,196.65,68471.0,191.5909,191.6201,191.2209,191.4935,68471.0
2021-11-29 11:05:00,196.69,197.21,196.64,197.21,108895.0,191.5325,192.0388,191.4838,192.0388,108895.0
2021-11-29 11:10:00,197.19,197.44,196.83,196.84,312001.0,192.0194,192.2628,191.6688,191.6785,312001.0
2021-11-29 11:15:00,196.9,197.42,196.7,196.95,58749.0,191.737,192.2433,191.5422,191.7857,58749.0
2021-11-29 11:20:00,196.9,197.35,196.88,197.29,196884.0,191.737,192.1752,191.7175,192.1167,196884.0
2021-11-29 11:25:00,197.28,197.64,197.14,197.47,283336.0,192.107,192.4576,191.9707,192.292,283336.0
2021-11-29 11:30:00,197.5,197.85,197.02,197.15,202793.0,192.3212,192.6621,191.8538,191.9804,202793.0
2021-11-29 11:35:00,197.15,197.28,196.89,197.27,72027.0,191.9804,192.107,191.7272,192.0973,72027.0
2021-11-29 11:40:00,197.28,197.54,197.05,197.49,94072.0,192.107,192.3602,191.883,192.3115,94072.0
2021-11-29 11:45:00,197.5,197.7,197.33,197.36,90100.0,192.3212,192.516,192.1557,192.1849,90100.0
2021-11-29 11:50:00,197.3,197.6,197.27,197.49,57128.0,192.1265,192.4186,192.0973,192.3115,57128.0
2021-11-29 11:55:00,197.48,197.53,197.37,197.53,46155.0,192.3018,192.3504,192.1946,192.3504,46155.0
2021-11-29 12:00:00,197.46,197.57,197.37,197.42,57771.0,192.2823,192.3894,192.1946,192.2433,57771.0
2021-11-29 12:05:00,197.42,197.94,197.41,197.73,263827.0,192.2433,192.7497,192.2336,192.5452,263827.0
2021-11-29 12:10:00,197.76,197.85,197.32,197.46,73043.0,192.5744,192.6621,192.1459,192.2823,73043.0
2021-11-29 12:15:00,197.44,197.71,197.39,197.71,66933.0,192.2628,192.5257,192.2141,192.5257,66933.0
2021-11-29 12:20:00,197.72,198.09,197.72,198.0,77122.0,192.5355,192.8958,192.5355,192.8081,77122.0
2021-11-29 12:25:00,197.96,198.3,197.76,198.17,50573.0,192.7692,193.1003,192.5744,192.9737,50573.0
2021-11-29 12:30:00,198.19,198.62,198.17,198.58,83841.0,192.9931,193.4119,192.9737,193.3729,83841.0
2021-11-29 12:35:00,198.61,198.75,197.99,198.12,91665.0,193.4021,193.5385,192.7984,192.925,91665.0
2021-11-29 12:40:00,198.09,198.33,198.02,198.03,52341.0,192.8958,193.1295,192.8276,192.8373,52341.0
2021-11-29 12:45:00,198.01,198.19,197.93,198.06,48462.0,192.8179,192.9931,192.74,192.8665,48462.0
2021-11-29 12:50:00,198.05,198.15,197.92,197.96,34495.0,192.8568,192.9542,192.7302,192.7692,34495.0
2021-11-29 12:55:00,198.0,198.36,197.97,198.3,63025.0,192.8081,193.1587,192.7789,193.1003,63025.0
2021-11-29 13:00:00,198.3,198.42,198.26,198.38,25895.0,193.1003,193.2171,193.0613,193.1782,25895.0
2021-11-29 13:05:00,198.39,198.5,198.25,198.39,54699.0,193.1879,193.295,193.0516,193.1879,54699.0
2021-11-29 13:10:00,198.39,198.44,198.1,198.17,61948.0,193.1879,193.2366,192.9055,192.9737,61948.0
2021-11-29 13:15:00,198.18,198.42,198.13,198.16,64417.0,192.9834,193.2171,192.9347,192.9639,64417.0
2021-11-29 13:20:00,198.16,198.42,198.09,198.35,93588.0,192.9639,193.2171,192.8958,193.1489,93588.0
2021-11-29 13:25:00,198.35,198.49,197.97,198.06,90331.0,193.1489,193.2853,192.7789,192.8665,90331.0
2021-11-29 13:30:00,198.05,198.37,197.86,198.03,79050.0,192.8568,193.1684,192.6718,192.8373,79050.0
2021-11-29 13:35:00,198.05,198.12,197.76,198.01,57885.0,192.8568,192.925,192.5744,192.8179,57885.0
2021-11-29 13:40:00,198.03,198.18,197.99,198.1,84380.0,192.8373,192.9834,192.7984,192.9055,84380.0
2021-11-29 13:45:00,198.08,198.3,197.96,198.19,66671.0,192.886,193.1003,192.7692,192.9931,66671.0
2021-11-29 13:50:00,198.19,198.29,198.0,198.25,108274.0,192.9931,193.0905,192.8081,193.0516,108274.0
2021-11-29 13:55:00,198.25,198.42,198.21,198.28,69007.0,193.0516,193.2171,193.0126,193.0808,69007.0
2021-11-29 14:00:00,198.26,198.46,198.13,198.46,169563.0,193.0613,193.2561,192.9347,193.2561,169563.0
2021-11-29 14:05:00,198.46,198.89,198.43,198.84,85172.0,193.2561,193.6748,193.2268,193.6261,85172.0
2021-11-29 14:10:00,198.84,198.86,198.56,198.79,131555.0,193.6261,193.6456,193.3534,193.5774,131555.0
2021-11-29 14:15:00,198.79,198.85,198.27,198.28,104088.0,193.5774,193.6358,193.071,193.0808,104088.0
2021-11-29 14:20:00,198.25,198.5,198.1,198.2,54797.0,193.0516,193.295,192.9055,193.0029,54797.0
2021-11-29 14:25:00,198.2,198.33,198.17,198.31,43941.0,193.0029,193.1295,192.9737,193.11,43941.0
2021-11-29 14:30:00,198.31,198.5,198.11,198.2,73317.0,193.11,193.295,192.9152,193.0029,73317.0
2021-11-29 14:35:00,198.22,198.24,197.94,198.06,54986.0,193.0224,193.0418,192.7497,192.8665,54986.0
2021-11-29 14:40:00,198.08,198.19,197.93,198.05,52335.0,192.886,192.9931,192.74,192.8568,52335.0
2021-11-29 14:45:00,198.05,198.14,197.94,198.0,39918.0,192.8568,192.9444,192.7497,192.8081,39918.0
2021-11-29 14:50:00,198.02,198.24,197.94,198.04,39194.0,192.8276,193.0418,192.7497,192.8471,39194.0
2021-11-29 14:55:00,198.04,198.12,197.86,197.98,38396.0,192.8471,192.925,192.6718,192.7886,38396.0
2021-11-29 15:00:00,197.97,198.07,197.85,197.93,92042.0,192.7789,192.8763,192.6621,192.74,92042.0
2021-11-29 15:05:00,197.94,197.94,197.61,197.76,45297.0,192.7497,192.7497,192.4283,192.5744,45297.0
2021-11-29 15:10:00,197.74,198.03,197.73,198.0,39974.0,192.5549,192.8373,192.5452,192.8081,39974.0
2021-11-29 15:15:00,198.0,198.02,197.77,197.78,78116.0,192.8081,192.8276,192.5842,192.5939,78116.0
2021-11-29 15:20:00,197.8,197.86,197.53,197.67,59779.0,192.6134,192.6718,192.3504,192.4868,59779.0
2021-11-29 15:25:00,197.71,197.78,197.56,197.6,64913.0,192.5257,192.5939,192.3797,192.4186,64913.0
2021-11-29 15:30:00,197.58,198.0,197.5,197.89,102535.0,192.3991,192.8081,192.3212,192.701,102535.0
2021-11-29 15:35:00,197.9,197.95,197.46,197.62,90641.0,192.7107,192.7594,192.2823,192.4381,90641.0
2021-11-29 15:40:00,197.6,197.64,197.16,197.36,135735.0,192.4186,192.4576,191.9901,192.1849,135735.0
2021-11-29 15:45:00,197.36,197.39,197.09,197.39,100591.0,192.1849,192.2141,191.922,192.2141,100591.0
2021-11-29 15:50:00,197.37,197.5,196.84,196.89,138820.0,192.1946,192.3212,191.6785,191.7272,138820.0
2021-11-29 15:55:00,196.91,197.0,196.26,196.29,556210.0,191.7467,191.8343,191.1137,191.143,556210.0
2021-11-30 09:30:00,195.27,196.17,193.75,195.96,490475.0,190.1497,191.0261,188.6696,190.8216,490475.0
2021-11-30 09:35:00,195.92,196.82,195.57,196.18,175910.0,190.7827,191.6591,190.4418,191.0358,175910.0
2021-11-30 09:40:00,196.14,197.66,196.13,196.49,202685.0,190.9969,192.477,190.9872,191.3377,202685.0
2021-11-30 09:45:00,196.46,196.58,195.3,195.3,95092.0,191.3085,191.4254,190.1789,190.1789,95092.0
2021-11-30 09:50:00,195.23,196.16,194.95,195.94,195289.0,190.1108,191.0164,189.8381,190.8021,195289.0
2021-11-30 09:55:00,195.9,196.4,195.81,195.96,117701.0,190.7632,191.2501,190.6755,190.8216,117701.0
2021-11-30 10:00:00,195.98,196.2,195.62,195.75,212514.0,190.8411,191.0553,190.4905,190.6171,212514.0
2021-11-30 10:05:00,195.72,196.0,195.31,195.56,252792.0,190.5879,190.8606,190.1887,190.4321,252792.0
2021-11-30 10:10:00,195.46,195.66,194.4,194.48,81081.0,190.3347,190.5295,189.3025,189.3804,81081.0
2021-11-30 10:15:00,194.47,195.08,194.3,194.3,138668.0,189.3707,189.9647,189.2051,189.2051,138668.0
2021-11-30 10:20:00,194.25,194.33,193.77,194.17,164489.0,189.1565,189.2344,188.689,189.0785,164489.0
2021-11-30 10:25:00,194.17,194.95,194.06,194.95,141304.0,189.0785,189.8381,188.9714,189.8381,141304.0
2021-11-30 10:30:00,194.96,195.31,194.42,194.69,131188.0,189.8478,190.1887,189.322,189.5849,131188.0
2021-11-30 10:35:00,194.69,194.96,194.39,194.46,84165.0,189.5849,189.8478,189.2928,189.3609,84165.0
2021-11-30 10:40:00,194.45,194.9,194.32,194.66,78830.0,189.3512,189.7894,189.2246,189.5557,78830.0
2021-11-30 10:45:00,194.62,194.62,193.65,193.87,123307.0,189.5167,189.5167,188.5722,188.7864,123307.0
2021-11-30 10:50:00,193.86,194.01,193.5,193.56,135982.0,188.7767,188.9227,188.4261,188.4845,135982.0
2021-11-30 10:55:00,193.62,193.69,193.01,193.02,127786.0,188.543,188.6111,187.949,187.9587,127786.0
2021-11-30 11:00:00,193.01,194.08,192.8,193.88,173296.0,187.949,188.9909,187.7445,188.7962,173296.0
2021-11-30 11:05:00,193.85,194.06,193.11,193.13,146928.0,188.7669,188.9714,188.0463,188.0658,146928.0
2021-11-30 11:10:00,193.14,193.99,193.1,193.77,124230.0,188.0756,188.9033,188.0366,188.689,124230.0
2021-11-30 11:15:00,193.74,193.83,192.95,193.08,94324.0,188.6598,188.7475,187.8905,188.0171,94324.0
2021-11-30 11:20:00,193.08,193.18,192.56,192.6,140032.0,188.0171,188.1145,187.5108,187.5497,140032.0
2021-11-30 11:25:00,192.58,193.22,192.58,193.15,89086.0,187.5302,188.1535,187.5302,188.0853,89086.0
2021-11-30 11:30:00,193.11,193.51,192.9,192.92,141065.0,188.0463,188.4359,187.8418,187.8613,141065.0
2021-11-30 11:35:00,192.94,193.45,192.91,193.1,180854.0,187.8808,188.3774,187.8516,188.0366,180854.0
2021-11-30 11:40:00,193.07,193.49,192.93,193.42,170795.0,188.0074,188.4164,187.8711,188.3482,170795.0
2021-11-30 11:45:00,193.4,193.87,193.15,193.87,248854.0,188.3287,188.7864,188.0853,188.7864,248854.0
2021-11-30 11:50:00,193.82,193.82,193.34,193.46,141330.0,188.7377,188.7377,188.2703,188.3872,141330.0
2021-11-30 11:55:00,193.45,193.92,193.39,193.88,148137.0,188.3774,188.8351,188.319,188.7962,148137.0
2021-11-30 12:00:00,193.94,193.94,193.16,193.19,80361.0,188.8546,188.8546,188.095,188.1242,80361.0
2021-11-30 12:05:00,193.21,193.3,192.81,193.17,84060.0,188.1437,188.2314,187.7542,188.1048,84060.0
2021-11-30 12:10:00,193.19,193.67,192.87,193.47,66819.0,188.1242,188.5917,187.8126,188.3969,66819.0
2021-11-30 12:15:00,193.47,194.0,193.39,194.0,111111.0,188.3969,188.913,188.319,188.913,111111.0
2021-11-30 12:20:00,193.96,194.03,193.54,193.76,68437.0,188.8741,188.9422,188.4651,188.6793,68437.0
2021-11-30 12:25:00,193.76,193.76,193.47,193.5,72775.0,188.6793,188.6793,188.3969,188.4261,72775.0
2021-11-30 12:30:00,193.52,193.71,193.42,193.62,59521.0,188.4456,188.6306,188.3482,188.543,59521.0
2021-11-30 12:35:00,193.59,193.62,193.36,193.52,57234.0,188.5138,188.543,188.2898,188.4456,57234.0
2021-11-30 12:40:00,193.58,193.74,193.35,193.65,55716.0,188.504,188.6598,188.28,188.5722,55716.0
2021-11-30 12:45:00,193.66,193.8,193.39,193.41,39348.0,188.5819,188.7182,188.319,188.3385,39348.0
2021-11-30 12:50:00,193.42,193.6,193.31,193.47,49001.0,188.3482,188.5235,188.2411,188.3969,49001.0
2021-11-30 12:55:00,193.46,193.46,193.2,193.37,75493.0,188.3872,188.3872,188.134,188.2995,75493.0
2021-11-30 13:00:00,193.4,193.46,193.06,193.1,49503.0,188.3287,188.3872,187.9977,188.0366,49503.0
2021-11-30 13:05:00,193.1,193.25,193.04,193.18,61566.0,188.0366,188.1827,187.9782,188.1145,61566.0
2021-11-30 13:10:00,193.15,193.46,193.07,193.28,40363.0,188.0853,188.3872,188.0074,188.2119,40363.0
2021-11-30 13:15:00,193.31,193.46,193.16,193.2,56299.0,188.2411,188.3872,188.095,188.134,56299.0
2021-11-30 13:20:00,193.17,193.55,193.03,193.55,44835.0,188.1048,188.4748,187.9684,188.4748,44835.0
2021-11-30 13:25:00,193.53,193.75,193.35,193.72,30991.0,188.4553,188.6696,188.28,188.6403,30991.0
2021-11-30 13:30:00,193.73,193.9,193.56,193.84,67239.0,188.6501,188.8156,188.4845,188.7572,67239.0
2021-11-30 13:35:00,193.8,194.2,193.79,194.09,55101.0,188.7182,189.1078,188.7085,189.0006,55101.0
2021-11-30 13:40:00,194.09,194.11,193.91,193.98,79223.0,189.0006,189.0201,188.8254,188.8935,79223.0
2021-11-30 13:45:00,193.99,194.06,193.88,193.93,60903.0,188.9033,188.9714,188.7962,188.8448,60903.0
2021-11-30 13:50:00,193.93,194.17,193.92,194.15,45665.0,188.8448,189.0785,188.8351,189.0591,45665.0
2021-11-30 13:55:00,194.14,194.25,194.02,194.22,44582.0,189.0493,189.1565,188.9325,189.1272,44582.0
2021-11-30 14:00:00,194.22,194.34,194.13,194.13,79618.0,189.1272,189.2441,189.0396,189.0396,79618.0
2021-11-30 14:05:00,194.11,194.54,193.91,194.52,79626.0,189.0201,189.4388,188.8254,189.4194,79626.0
2021-11-30 14:10:00,194.53,194.58,194.2,194.31,56850.0,189.4291,189.4778,189.1078,189.2149,56850.0
2021-11-30 14:15:00,194.32,194.42,194.27,194.38,52176.0,189.2246,189.322,189.1759,189.283,52176.0
2021-11-30 14:20:00,194.41,194.42,194.2,194.34,45457.0,189.3123,189.322,189.1078,189.2441,45457.0
2021-11-30 14:25:00,194.38,194.61,194.14,194.15,48809.0,189.283,189.507,189.0493,189.0591,48809.0
2021-11-30 14:30:00,194.16,194.42,194.03,194.41,67626.0,189.0688,189.322,188.9422,189.3123,67626.0
2021-11-30 14:35:00,194.43,194.75,194.4,194.59,39838.0,189.3317,189.6433,189.3025,189.4875,39838.0
2021-11-30 14:40:00,194.61,194.74,194.54,194.65,32207.0,189.507,189.6336,189.4388,189.546,32207.0
2021-11-30 14:45:00,194.65,194.69,194.44,194.5,59241.0,189.546,189.5849,189.3415,189.3999,59241.0
2021-11-30 14:50:00,194.51,194.59,194.32,194.53,74959.0,189.4096,189.4875,189.2246,189.4291,74959.0
2021-11-30 14:55:00,194.53,194.77,194.33,194.74,68648.0,189.4291,189.6628,189.2344,189.6336,68648.0
2021-11-30 15:00:00,194.74,194.8,194.36,194.36,59006.0,189.6336,189.692,189.2636,189.2636,59006.0
2021-11-30 15:05:00,194.36,194.45,194.14,194.14,65222.0,189.2636,189.3512,189.0493,189.0493,65222.0
2021-11-30 15:10:00,194.14,194.3,194.04,194.06,57636.0,189.0493,189.2051,188.952,188.9714,57636.0
2021-11-30 15:15:00,194.08,194.2,193.99,194.14,52188.0,188.9909,189.1078,188.9033,189.0493,52188.0
2021-11-30 15:20:00,194.15,194.24,193.93,194.0,75871.0,189.0591,189.1467,188.8448,188.913,75871.0
2021-11-30 15:25:00,194.0,194.0,193.76,193.84,69494.0,188.913,188.913,188.6793,188.7572,69494.0
2021-11-30 15:30:00,193.84,194.21,193.79,194.03,78921.0,188.7572,189.1175,188.7085,188.9422,78921.0
2021-11-30 15:35:00,194.01,194.28,193.9,194.21,63066.0,188.9227,189.1857,188.8156,189.1175,63066.0
2021-11-30 15:40:00,194.2,194.5,194.02,194.44,108295.0,189.1078,189.3999,188.9325,189.3415,108295.0
2021-11-30 15:45:00,194.44,194.52,193.99,194.02,99153.0,189.3415,189.4194,188.9033,188.9325,99153.0
2021-11-30 15:50:00,194.04,194.16,193.63,193.75,193255.0,188.952,189.0688,188.5527,188.6696,193255.0
2021-11-30 15:55:00,193.79,194.15,193.56,193.8,529654.0,188.7085,189.0591,188.4845,188.7182,529654.0
2021-12-01 09:30:00,196.03,196.81,194.85,195.34,386362.0,190.8898,191.6493,189.7407,190.2179,386362.0
2021-12-01 09:35:00,195.34,195.55,193.89,193.94,159862.0,190.2179,190.4224,188.8059,188.8546,159862.0
2021-12-01 09:40:00,194.0,194.14,193.52,194.04,134158.0,188.913,189.0493,188.4456,188.952,134158.0
2021-12-01 09:45:00,194.03,195.07,193.97,194.83,170957.0,188.9422,189.9549,188.8838,189.7212,170957.0
2021-12-01 09:50:00,194.8,195.35,194.47,194.76,145846.0,189.692,190.2276,189.3707,189.6531,145846.0
2021-12-01 09:55:00,194.73,195.79,194.63,195.68,142085.0,189.6239,190.6561,189.5265,190.549,142085.0
2021-12-01 10:00:00,195.75,196.27,195.53,195.7,102104.0,190.6171,191.1235,190.4029,190.5684,102104.0
2021-12-01 10:05:00,195.73,196.04,195.24,195.7,118934.0,190.5976,190.8995,190.1205,190.5684,118934.0
2021-12-01 10:10:00,195.76,195.76,194.7,194.75,120586.0,190.6269,190.6269,189.5947,189.6433,120586.0
2021-12-01 10:15:00,194.74,195.21,194.68,195.05,91777.0,189.6336,190.0913,189.5752,189.9355,91777.0
2021-12-01 10:20:00,195.04,195.06,194.53,194.71,90447.0,189.9257,189.9452,189.4291,189.6044,90447.0
2021-12-01 10:25:00,194.69,194.77,194.26,194.26,85568.0,189.5849,189.6628,189.1662,189.1662,85568.0
2021-12-01 10:30:00,194.31,195.03,194.31,194.73,92667.0,189.2149,189.916,189.2149,189.6239,92667.0
2021-12-01 10:35:00,194.75,194.78,194.06,194.12,80467.0,189.6433,189.6726,188.9714,189.0299,80467.0
2021-12-01 10:40:00,194.12,194.32,193.81,194.28,147160.0,189.0299,189.2246,188.728,189.1857,147160.0
2021-12-01 10:45:00,194.28,194.53,194.13,194.27,129751.0,189.1857,189.4291,189.0396,189.1759,129751.0
2021-12-01 10:50:00,194.27,194.29,193.98,194.03,79143.0,189.1759,189.1954,188.8935,188.9422,79143.0
2021-12-01 10:55:00,194.01,194.03,193.68,193.89,115176.0,188.9227,188.9422,188.6014,188.8059,115176.0
2021-12-01 11:00:00,193.9,194.07,193.77,193.98,130498.0,188.8156,188.9812,188.689,188.8935,130498.0
2021-12-01 11:05:00,193.98,194.12,193.86,193.92,97540.0,188.8935,189.0299,188.7767,188.8351,97540.0
2021-12-01 11:10:00,193.94,194.19,193.85,194.12,82795.0,188.8546,189.098,188.7669,189.0299,82795.0
2021-12-01 11:15:00,194.1,194.18,193.93,194.05,88298.0,189.0104,189.0883,188.8448,188.9617,88298.0
2021-12-01 11:20:00,194.03,194.16,193.99,194.15,71621.0,188.9422,189.0688,188.9033,189.0591,71621.0
2021-12-01 11:25:00,194.15,194.25,193.96,193.98,81194.0,189.0591,189.1565,188.8741,188.8935,81194.0
2021-12-01 11:30:00,193.99,194.23,193.82,193.83,115841.0,188.9033,189.137,188.7377,188.7475,115841.0
2021-12-01 11:35:00,193.84,194.16,193.83,194.13,212286.0,188.7572,189.0688,188.7475,189.0396,212286.0
2021-12-01 11:40:00,194.14,194.16,193.69,193.75,222467.0,189.0493,189.0688,188.6111,188.6696,222467.0
2021-12-01 11:45:00,193.74,193.85,193.19,193.19,153524.0,188.6598,188.7669,188.1242,188.1242,153524.0
2021-12-01 11:50:00,193.18,193.4,193.09,193.16,98696.0,188.1145,188.3287,188.0269,188.095,98696.0
2021-12-01 11:55:00,193.14,193.23,192.95,192.97,137801.0,188.0756,188.1632,187.8905,187.91,137801.0
2021-12-01 12:00:00,192.97,193.0,192.59,193.0,167496.0,187.91,187.9392,187.54,187.9392,167496.0
2021-12-01 12:05:00,192.99,193.08,192.69,192.83,113831.0,187.9295,188.0171,187.6374,187.7737,113831.0
2021-12-01 12:10:00,192.82,192.82,192.47,192.62,168992.0,187.7639,187.7639,187.4231,187.5692,168992.0
2021-12-01 12:15:00,192.63,193.31,192.58,193.28,116911.0,187.5789,188.2411,187.5302,188.2119,116911.0
2021-12-01 12:20:00,193.3,193.47,193.07,193.17,72785.0,188.2314,188.3969,188.0074,188.1048,72785.0
2021-12-01 12:25:00,193.18,193.48,192.98,193.0,62359.0,188.1145,188.4066,187.9198,187.9392,62359.0
2021-12-01 12:30:00,193.03,193.36,193.0,193.24,75150.0,187.9684,188.2898,187.9392,188.1729,75150.0
2021-12-01 12:35:00,193.27,193.5,193.04,193.48,68751.0,188.2021,188.4261,187.9782,188.4066,68751.0
2021-12-01 12:40:00,193.51,193.54,193.29,193.35,65361.0,188.4359,188.4651,188.2216,188.28,65361.0
2021-12-01 12:45:00,193.37,193.53,193.17,193.26,56437.0,188.2995,188.4553,188.1048,188.1924,56437.0
2021-12-01 12:50:00,193.24,193.34,193.04,193.11,43609.0,188.1729,188.2703,187.9782,188.0463,43609.0
2021-12-01 12:55:00,193.12,193.13,192.61,192.67,61893.0,188.0561,188.0658,187.5595,187.6179,61893.0
2021-12-01 13:00:00,192.68,192.83,192.5,192.77,72744.0,187.6276,187.7737,187.4523,187.7153,72744.0
2021-12-01 13:05:00,192.77,192.82,192.25,192.58,126816.0,187.7153,187.7639,187.2089,187.5302,126816.0
2021-12-01 13:10:00,192.57,192.6,192.23,192.52,53092.0,187.5205,187.5497,187.1894,187.4718,53092.0
2021-12-01 13:15:00,192.54,192.69,192.39,192.44,76181.0,187.4913,187.6374,187.3452,187.3939,76181.0
2021-12-01 13:20:00,192.43,192.9,192.4,192.9,73566.0,187.3842,187.8418,187.355,187.8418,73566.0
2021-12-01 13:25:00,192.91,193.44,192.86,193.28,69703.0,187.8516,188.3677,187.8029,188.2119,69703.0
2021-12-01 13:30:00,193.34,193.57,193.11,193.15,60940.0,188.2703,188.4943,188.0463,188.0853,60940.0
2021-12-01 13:35:00,193.14,193.58,193.14,193.38,51154.0,188.0756,188.504,188.0756,188.3093,51154.0
2021-12-01 13:40:00,193.44,193.52,192.93,193.18,55879.0,188.3677,188.4456,187.8711,188.1145,55879.0
2021-12-01 13:45:00,193.15,193.18,192.37,192.4,63146.0,188.0853,188.1145,187.3257,187.355,63146.0
2021-12-01 13:50:00,192.4,193.07,192.4,193.0,59023.0,187.355,188.0074,187.355,187.9392,59023.0
2021-12-01 13:55:00,192.96,193.19,192.76,192.81,38068.0,187.9003,188.1242,187.7055,187.7542,38068.0
2021-12-01 14:00:00,192.79,193.07,192.5,192.53,63791.0,187.7347,188.0074,187.4523,187.4816,63791.0
2021-12-01 14:05:00,192.55,192.7,192.39,192.45,64125.0,187.501,187.6471,187.3452,187.4036,64125.0
2021-12-01 14:10:00,192.47,192.55,192.17,192.52,74972.0,187.4231,187.501,187.131,187.4718,74972.0
2021-12-01 14:15:00,192.5,192.65,192.19,192.25,101323.0,187.4523,187.5984,187.1505,187.2089,101323.0
2021-12-01 14:20:00,192.27,192.59,192.14,192.55,58298.0,187.2284,187.54,187.1018,187.501,58298.0
2021-12-01 14:25:00,192.58,192.88,192.49,192.72,66013.0,187.5302,187.8224,187.4426,187.6666,66013.0
2021-12-01 14:30:00,192.72,193.02,192.67,192.76,63732.0,187.6666,187.9587,187.6179,187.7055,63732.0
2021-12-01 14:35:00,192.76,192.99,192.54,192.91,47354.0,187.7055,187.9295,187.4913,187.8516,47354.0
2021-12-01 14:40:00,192.92,192.95,192.7,192.82,56284.0,187.8613,187.8905,187.6471,187.7639,56284.0
2021-12-01 14:45:00,192.84,193.14,192.74,192.88,61563.0,187.7834,188.0756,187.686,187.8224,61563.0
2021-12-01 14:50:00,192.88,193.04,192.52,192.59,64613.0,187.8224,187.9782,187.4718,187.54,64613.0
2021-12-01 14:55:00,192.61,192.9,192.57,192.78,69653.0,187.5595,187.8418,187.5205,187.725,69653.0
2021-12-01 15:00:00,192.79,192.92,192.18,192.22,80503.0,187.7347,187.8613,187.1407,187.1797,80503.0
2021-12-01 15:05:00,192.22,192.29,191.93,191.98,126993.0,187.1797,187.2478,186.8973,186.946,126993.0
2021-12-01 15:10:00,191.99,192.12,191.72,192.07,108648.0,186.9557,187.0823,186.6928,187.0336,108648.0
2021-12-01 15:15:00,192.06,192.07,191.64,191.72,69809.0,187.0239,187.0336,186.6149,186.6928,69809.0
2021-12-01 15:20:00,191.73,191.77,190.85,190.88,166997.0,186.7025,186.7415,185.8456,185.8748,166997.0
2021-12-01 15:25:00,190.85,191.19,190.62,191.17,156347.0,185.8456,186.1767,185.6216,186.1572,156347.0
2021-12-01 15:30:00,191.17,191.63,191.09,191.43,186876.0,186.1572,186.6052,186.0793,186.4104,186876.0
2021-12-01 15:35:00,191.42,191.82,191.18,191.69,177276.0,186.4007,186.7902,186.167,186.6636,177276.0
2021-12-01 15:40:00,191.68,192.08,191.58,191.9,140052.0,186.6538,187.0434,186.5565,186.8681,140052.0
2021-12-01 15:45:00,191.9,192.1,191.24,191.39,195766.0,186.8681,187.0628,186.2254,186.3714,195766.0
2021-12-01 15:50:00,191.34,191.59,191.06,191.06,243158.0,186.3228,186.5662,186.0501,186.0501,243158.0
2021-12-01 15:55:00,191.08,191.09,190.11,190.11,518484.0,186.0696,186.0793,185.125,185.125,518484.0
2021-12-02 09:30:00,192.0,194.71,191.85,194.31,468712.0,186.9654,189.6044,186.8194,189.2149,468712.0
2021-12-02 09:35:00,194.32,196.4,193.79,196.37,346437.0,189.2246,191.2501,188.7085,191.2209,346437.0
2021-12-02 09:40:00,196.4,196.81,195.98,196.31,220095.0,191.2501,191.6493,190.8411,191.1624,220095.0
2021-12-02 09:45:00,196.31,197.15,196.12,196.66,257229.0,191.1624,191.9804,190.9774,191.5033,257229.0
2021-12-02 09:50:00,196.66,196.84,195.77,196.27,177397.0,191.5033,191.6785,190.6366,191.1235,177397.0
2021-12-02 09:55:00,196.27,196.8,195.92,196.75,127719.0,191.1235,191.6396,190.7827,191.5909,127719.0
2021-12-02 10:00:00,196.67,196.93,195.77,196.85,122445.0,191.513,191.7662,190.6366,191.6883,122445.0
2021-12-02 10:05:00,196.82,196.99,196.23,196.41,104061.0,191.6591,191.8246,191.0845,191.2598,104061.0
2021-12-02 10:10:00,196.43,196.61,196.06,196.11,88170.0,191.2793,191.4546,190.919,190.9677,88170.0
2021-12-02 10:15:00,196.12,196.17,195.12,195.24,110441.0,190.9774,191.0261,190.0036,190.1205,110441.0
2021-12-02 10:20:00,195.2,195.95,194.98,195.87,149416.0,190.0815,190.8119,189.8673,190.734,149416.0
2021-12-02 10:25:00,195.85,196.46,195.66,196.32,109389.0,190.7145,191.3085,190.5295,191.1722,109389.0
2021-12-02 10:30:00,196.31,196.6,195.83,195.93,78970.0,191.1624,191.4448,190.695,190.7924,78970.0
2021-12-02 10:35:00,195.93,196.04,195.29,195.55,90437.0,190.7924,190.8995,190.1692,190.4224,90437.0
2021-12-02 10:40:00,195.58,195.98,195.43,195.45,72589.0,190.4516,190.8411,190.3055,190.325,72589.0
2021-12-02 10:45:00,195.43,196.38,195.27,196.3,102163.0,190.3055,191.2306,190.1497,191.1527,102163.0
2021-12-02 10:50:00,196.32,196.8,196.14,196.54,166783.0,191.1722,191.6396,190.9969,191.3864,166783.0
2021-12-02 10:55:00,196.55,197.59,196.37,197.34,208977.0,191.3961,192.4089,191.2209,192.1654,208977.0
2021-12-02 11:00:00,197.29,197.49,197.02,197.23,125538.0,192.1167,192.3115,191.8538,192.0583,125538.0
2021-12-02 11:05:00,197.19,197.5,196.9,197.4,130800.0,192.0194,192.3212,191.737,192.2239,130800.0
2021-12-02 11:10:00,197.4,197.57,196.89,197.25,94261.0,192.2239,192.3894,191.7272,192.0778,94261.0
2021-12-02 11:15:00,197.28,197.49,196.96,197.25,97777.0,192.107,192.3115,191.7954,192.0778,97777.0
2021-12-02 11:20:00,197.23,197.39,196.95,197.17,83776.0,192.0583,192.2141,191.7857,191.9999,83776.0
2021-12-02 11:25:00,197.17,197.3,196.92,196.98,113856.0,191.9999,192.1265,191.7564,191.8149,113856.0
2021-12-02 11:30:00,197.03,197.18,196.31,196.78,128400.0,191.8636,192.0096,191.1624,191.6201,128400.0
2021-12-02 11:35:00,196.82,197.55,196.74,197.28,67317.0,191.6591,192.3699,191.5812,192.107,67317.0
2021-12-02 11:40:00,197.25,197.65,197.0,197.08,89048.0,192.0778,192.4673,191.8343,191.9122,89048.0
2021-12-02 11:45:00,197.07,197.8,197.05,197.65,90877.0,191.9025,192.6134,191.883,192.4673,90877.0
2021-12-02 11:50:00,197.6,198.0,197.57,197.92,94040.0,192.4186,192.8081,192.3894,192.7302,94040.0
2021-12-02 11:55:00,197.88,198.02,197.54,197.88,102560.0,192.6913,192.8276,192.3602,192.6913,102560.0
2021-12-02 12:00:00,197.93,198.17,197.77,198.13,85112.0,192.74,192.9737,192.5842,192.9347,85112.0
2021-12-02 12:05:00,198.12,198.85,197.97,198.73,91731.0,192.925,193.6358,192.7789,193.519,91731.0
2021-12-02 12:10:00,198.74,198.76,198.44,198.63,73272.0,193.5287,193.5482,193.2366,193.4216,73272.0
2021-12-02 12:15:00,198.65,198.67,198.47,198.61,76202.0,193.4411,193.4606,193.2658,193.4021,76202.0
2021-12-02 12:20:00,198.63,198.96,198.61,198.83,77826.0,193.4216,193.7429,193.4021,193.6164,77826.0
2021-12-02 12:25:00,198.84,198.96,198.71,198.8,108911.0,193.6261,193.7429,193.4995,193.5871,108911.0
2021-12-02 12:30:00,198.76,198.85,198.57,198.7,69616.0,193.5482,193.6358,193.3632,193.4898,69616.0
2021-12-02 12:35:00,198.68,198.74,198.25,198.35,136376.0,193.4703,193.5287,193.0516,193.1489,136376.0
2021-12-02 12:40:00,198.36,198.77,198.31,198.65,52358.0,193.1587,193.5579,193.11,193.4411,52358.0
2021-12-02 12:45:00,198.72,198.87,198.44,198.83,57716.0,193.5092,193.6553,193.2366,193.6164,57716.0
2021-12-02 12:50:00,198.84,198.84,198.69,198.73,56005.0,193.6261,193.6261,193.48,193.519,56005.0
2021-12-02 12:55:00,198.76,198.96,198.69,198.88,98449.0,193.5482,193.7429,193.48,193.665,98449.0
2021-12-02 13:00:00,198.89,198.92,198.32,198.9,93409.0,193.6748,193.704,193.1197,193.6845,93409.0
2021-12-02 13:05:00,198.9,198.94,198.47,198.58,84814.0,193.6845,193.7235,193.2658,193.3729,84814.0
2021-12-02 13:10:00,198.59,198.98,198.37,198.98,138597.0,193.3826,193.7624,193.1684,193.7624,138597.0
2021-12-02 13:15:00,198.99,199.0,198.64,198.75,104616.0,193.7722,193.7819,193.4313,193.5385,104616.0
2021-12-02 13:20:00,198.73,198.8,198.33,198.52,84215.0,193.519,193.5871,193.1295,193.3145,84215.0
2021-12-02 13:25:00,198.51,198.63,198.18,198.34,65692.0,193.3047,193.4216,192.9834,193.1392,65692.0
2021-12-02 13:30:00,198.37,198.71,198.14,198.56,68636.0,193.1684,193.4995,192.9444,193.3534,68636.0
2021-12-02 13:35:00,198.56,198.58,197.86,197.95,143166.0,193.3534,193.3729,192.6718,192.7594,143166.0
2021-12-02 13:40:00,197.97,198.03,197.75,197.9,69211.0,192.7789,192.8373,192.5647,192.7107,69211.0
2021-12-02 13:45:00,197.91,197.91,197.59,197.79,52185.0,192.7205,192.7205,192.4089,192.6036,52185.0
2021-12-02 13:50:00,197.79,198.13,197.58,198.05,107649.0,192.6036,192.9347,192.3991,192.8568,107649.0
2021-12-02 13:55:00,198.03,198.74,198.03,198.64,63998.0,192.8373,193.5287,192.8373,193.4313,63998.0
2021-12-02 14:00:00,198.63,198.7,198.19,198.4,63518.0,193.4216,193.4898,192.9931,193.1976,63518.0
2021-12-02 14:05:00,198.41,198.7,198.34,198.56,44370.0,193.2074,193.4898,193.1392,193.3534,44370.0
2021-12-02 14:10:00,198.55,198.57,198.23,198.36,48303.0,193.3437,193.3632,193.0321,193.1587,48303.0
2021-12-02 14:15:00,198.36,198.74,198.24,198.66,53095.0,193.1587,193.5287,193.0418,193.4508,53095.0
2021-12-02 14:20:00,198.66,198.76,198.56,198.59,68595.0,193.4508,193.5482,193.3534,193.3826,68595.0
2021-12-02 14:25:00,198.62,198.95,198.57,198.9,63905.0,193.4119,193.7332,193.3632,193.6845,63905.0
2021-12-02 14:30:00,198.9,199.24,198.85,199.22,72748.0,193.6845,194.0156,193.6358,193.9961,72748.0
2021-12-02 14:35:00,199.23,199.44,199.07,199.32,87448.0,194.0059,194.2104,193.8501,194.0935,87448.0
2021-12-02 14:40:00,199.35,199.42,199.01,199.08,72187.0,194.1227,194.1909,193.7916,193.8598,72187.0
2021-12-02 14:45:00,199.11,199.28,198.82,198.9,112467.0,193.889,194.0546,193.6066,193.6845,112467.0
2021-12-02 14:50:00,198.91,199.01,198.17,198.28,110414.0,193.6943,193.7916,192.9737,193.0808,110414.0
2021-12-02 14:55:00,198.26,198.34,197.73,197.8,117540.0,193.0613,193.1392,192.5452,192.6134,117540.0
2021-12-02 15:00:00,197.84,198.07,197.68,197.84,80837.0,192.6523,192.8763,192.4965,192.6523,80837.0
2021-12-02 15:05:00,197.87,197.94,197.61,197.76,64727.0,192.6815,192.7497,192.4283,192.5744,64727.0
2021-12-02 15:10:00,197.77,197.89,197.42,197.84,66407.0,192.5842,192.701,192.2433,192.6523,66407.0
2021-12-02 15:15:00,197.85,198.2,197.85,198.14,53616.0,192.6621,193.0029,192.6621,192.9444,53616.0
2021-12-02 15:20:00,198.11,198.3,197.95,198.28,50813.0,192.9152,193.1003,192.7594,193.0808,50813.0
2021-12-02 15:25:00,198.25,198.76,198.2,198.63,63220.0,193.0516,193.5482,193.0029,193.4216,63220.0
2021-12-02 15:30:00,198.62,199.14,198.61,198.98,78990.0,193.4119,193.9182,193.4021,193.7624,78990.0
2021-12-02 15:35:00,198.96,198.96,198.73,198.82,84946.0,193.7429,193.7429,193.519,193.6066,84946.0
2021-12-02 15:40:00,198.82,198.95,198.72,198.8,164799.0,193.6066,193.7332,193.5092,193.5871,164799.0
2021-12-02 15:45:00,198.8,198.83,198.34,198.67,128742.0,193.5871,193.6164,193.1392,193.4606,128742.0
2021-12-02 15:50:00,198.71,198.73,198.02,198.06,144299.0,193.4995,193.519,192.8276,192.8665,144299.0
2021-12-02 15:55:00,198.07,198.47,197.86,198.3,383228.0,192.8763,193.2658,192.6718,193.1003,383228.0
2021-12-03 09:30:00,198.27,198.47,196.88,197.08,382649.0,193.071,193.2658,191.7175,191.9122,382649.0
2021-12-03 09:35:00,197.0,197.13,196.0,196.14,143479.0,191.8343,191.9609,190.8606,190.9969,143479.0
2021-12-03 09:40:00,196.15,196.41,195.2,196.21,137752.0,191.0066,191.2598,190.0815,191.0651,137752.0
2021-12-03 09:45:00,196.24,196.81,195.91,196.74,106241.0,191.0943,191.6493,190.7729,191.5812,106241.0
2021-12-03 09:50:00,196.75,196.88,196.0,196.02,81354.0,191.5909,191.7175,190.8606,190.88,81354.0
2021-12-03 09:55:00,196.11,196.86,196.08,196.79,105497.0,190.9677,191.698,190.9385,191.6298,105497.0
2021-12-03 10:00:00,196.68,197.3,196.08,196.58,100087.0,191.5227,192.1265,190.9385,191.4254,100087.0
2021-12-03 10:05:00,196.58,196.75,195.89,195.9,84693.0,191.4254,191.5909,190.7534,190.7632,84693.0
2021-12-03 10:10:00,195.79,196.37,195.59,196.26,98483.0,190.6561,191.2209,190.4613,191.1137,98483.0
2021-12-03 10:15:00,196.2,196.93,196.18,196.84,97064.0,191.0553,191.7662,191.0358,191.6785,97064.0
2021-12-03 10:20:00,196.84,196.87,196.34,196.78,85810.0,191.6785,191.7077,191.1916,191.6201,85810.0
2021-12-03 10:25:00,196.77,197.1,196.54,196.87,79114.0,191.6104,191.9317,191.3864,191.7077,79114.0
2021-12-03 10:30:00,196.87,196.97,195.69,195.71,81056.0,191.7077,191.8051,190.5587,190.5782,81056.0
2021-12-03 10:35:00,195.75,196.28,195.56,196.11,91108.0,190.6171,191.1332,190.4321,190.9677,91108.0
2021-12-03 10:40:00,196.14,196.17,195.53,195.84,84624.0,190.9969,191.0261,190.4029,190.7048,84624.0
2021-12-03 10:45:00,195.82,195.94,195.44,195.53,72011.0,190.6853,190.8021,190.3152,190.4029,72011.0
2021-12-03 10:50:00,195.52,196.01,195.36,195.9,78469.0,190.3931,190.8703,190.2373,190.7632,78469.0
2021-12-03 10:55:00,195.87,196.1,195.53,195.53,59845.0,190.734,190.9579,190.4029,190.4029,59845.0
2021-12-03 11:00:00,195.54,196.33,195.45,196.21,50347.0,190.4126,191.1819,190.325,191.0651,50347.0
2021-12-03 11:05:00,196.19,196.19,195.42,195.93,61674.0,191.0456,191.0456,190.2958,190.7924,61674.0
2021-12-03 11:10:00,195.89,196.07,195.59,195.63,56253.0,190.7534,190.9287,190.4613,190.5003,56253.0
2021-12-03 11:15:00,195.64,195.91,195.26,195.31,74992.0,190.51,190.7729,190.14,190.1887,74992.0
2021-12-03 11:20:00,195.32,196.07,195.2,195.75,126187.0,190.1984,190.9287,190.0815,190.6171,126187.0
2021-12-03 11:25:00,195.77,195.9,195.46,195.7,78796.0,190.6366,190.7632,190.3347,190.5684,78796.0
2021-12-03 11:30:00,195.67,195.85,195.4,195.74,80445.0,190.5392,190.7145,190.2763,190.6074,80445.0
2021-12-03 11:35:00,195.73,196.14,195.61,195.81,117512.0,190.5976,190.9969,190.4808,190.6755,117512.0
2021-12-03 11:40:00,195.8,196.02,194.95,195.03,105192.0,190.6658,190.88,189.8381,189.916,105192.0
2021-12-03 11:45:00,195.04,195.31,194.94,195.04,73637.0,189.9257,190.1887,189.8284,189.9257,73637.0
2021-12-03 11:50:00,195.05,195.06,194.62,194.69,97634.0,189.9355,189.9452,189.5167,189.5849,97634.0
2021-12-03 11:55:00,194.68,194.87,194.55,194.66,60066.0,189.5752,189.7602,189.4486,189.5557,60066.0
2021-12-03 12:00:00,194.69,194.9,194.57,194.81,56764.0,189.5849,189.7894,189.4681,189.7018,56764.0
2021-12-03 12:05:00,194.85,195.28,194.81,195.25,51383.0,189.7407,190.1594,189.7018,190.1302,51383.0
2021-12-03 12:10:00,195.27,195.46,194.72,194.8,59817.0,190.1497,190.3347,189.6141,189.692,59817.0
2021-12-03 12:15:00,194.79,195.17,194.75,195.08,58743.0,189.6823,190.0523,189.6433,189.9647,58743.0
2021-12-03 12:20:00,195.1,195.63,194.86,195.61,44566.0,189.9842,190.5003,189.7505,190.4808,44566.0
2021-12-03 12:25:00,195.62,195.65,195.4,195.53,50507.0,190.4905,190.5197,190.2763,190.4029,50507.0
2021-12-03 12:30:00,195.49,195.5,195.18,195.39,36587.0,190.3639,190.3737,190.0621,190.2666,36587.0
2021-12-03 12:35:00,195.39,196.12,195.29,196.0,76868.0,190.2666,190.9774,190.1692,190.8606,76868.0
2021-12-03 12:40:00,195.99,196.41,195.97,196.11,60208.0,190.8508,191.2598,190.8313,190.9677,60208.0
2021-12-03 12:45:00,196.11,196.16,195.86,196.11,48247.0,190.9677,191.0164,190.7242,190.9677,48247.0
2021-12-03 12:50:00,196.17,196.32,195.98,196.06,70510.0,191.0261,191.1722,190.8411,190.919,70510.0
2021-12-03 12:55:00,196.03,196.12,195.68,195.99,69231.0,190.8898,190.9774,190.549,190.8508,69231.0
2021-12-03 13:00:00,195.98,195.99,195.65,195.89,28641.0,190.8411,190.8508,190.5197,190.7534,28641.0
2021-12-03 13:05:00,195.88,196.24,195.82,196.22,35526.0,190.7437,191.0943,190.6853,191.0748,35526.0
2021-12-03 13:10:00,196.2,196.26,195.79,195.98,34784.0,191.0553,191.1137,190.6561,190.8411,34784.0
2021-12-03 13:15:00,195.95,196.31,195.93,196.22,35621.0,190.8119,191.1624,190.7924,191.0748,35621.0
2021-12-03 13:20:00,196.25,196.37,196.03,196.3,32800.0,191.104,191.2209,190.8898,191.1527,32800.0
2021-12-03 13:25:00,196.27,196.37,195.88,195.94,35699.0,191.1235,191.2209,190.7437,190.8021,35699.0
2021-12-03 13:30:00,195.92,195.93,195.62,195.8,34948.0,190.7827,190.7924,190.4905,190.6658,34948.0
2021-12-03 13:35:00,195.81,195.84,195.32,195.52,44381.0,190.6755,190.7048,190.1984,190.3931,44381.0
2021-12-03 13:40:00,195.53,195.76,195.34,195.4,40823.0,190.4029,190.6269,190.2179,190.2763,40823.0
2021-12-03 13:45:00,195.37,195.59,195.11,195.42,41581.0,190.2471,190.4613,189.9939,190.2958,41581.0
2021-12-03 13:50:00,195.41,195.99,195.34,195.76,40646.0,190.286,190.8508,190.2179,190.6269,40646.0
2021-12-03 13:55:00,195.78,195.78,195.26,195.26,43455.0,190.6463,190.6463,190.14,190.14,43455.0
2021-12-03 14:00:00,195.26,195.79,195.18,195.63,57442.0,190.14,190.6561,190.0621,190.5003,57442.0
2021-12-03 14:05:00,195.65,195.7,195.38,195.39,36479.0,190.5197,190.5684,190.2568,190.2666,36479.0
2021-12-03 14:10:00,195.41,195.53,195.28,195.41,53976.0,190.286,190.4029,190.1594,190.286,53976.0
2021-12-03 14:15:00,195.39,195.57,195.2,195.24,67155.0,190.2666,190.4418,190.0815,190.1205,67155.0
2021-12-03 14:20:00,195.25,195.67,194.95,195.62,79736.0,190.1302,190.5392,189.8381,190.4905,79736.0
2021-12-03 14:25:00,195.63,195.71,195.32,195.35,53311.0,190.5003,190.5782,190.1984,190.2276,53311.0
2021-12-03 14:30:00,195.33,195.41,194.91,195.01,47600.0,190.2081,190.286,189.7991,189.8965,47600.0
2021-12-03 14:35:00,195.0,195.09,194.71,194.82,49651.0,189.8868,189.9744,189.6044,189.7115,49651.0
2021-12-03 14:40:00,194.84,195.29,194.79,195.15,45152.0,189.731,190.1692,189.6823,190.0329,45152.0
2021-12-03 14:45:00,195.18,195.26,194.8,194.8,60468.0,190.0621,190.14,189.692,189.692,60468.0
2021-12-03 14:50:00,194.81,195.03,194.44,194.44,76123.0,189.7018,189.916,189.3415,189.3415,76123.0
2021-12-03 14:55:00,194.48,194.77,194.29,194.33,70465.0,189.3804,189.6628,189.1954,189.2344,70465.0
2021-12-03 15:00:00,194.3,194.53,194.04,194.49,73389.0,189.2051,189.4291,188.952,189.3902,73389.0
2021-12-03 15:05:00,194.49,194.63,194.04,194.11,87465.0,189.3902,189.5265,188.952,189.0201,87465.0
2021-12-03 15:10:00,194.16,194.45,194.14,194.37,92054.0,189.0688,189.3512,189.0493,189.2733,92054.0
2021-12-03 15:15:00,194.37,194.67,194.28,194.64,82193.0,189.2733,189.5654,189.1857,189.5362,82193.0
2021-12-03 15:20:00,194.66,195.17,194.65,195.14,66725.0,189.5557,190.0523,189.546,190.0231,66725.0
2021-12-03 15:25:00,195.17,195.43,195.15,195.23,71089.0,190.0523,190.3055,190.0329,190.1108,71089.0
2021-12-03 15:30:00,195.26,195.86,195.25,195.84,99089.0,190.14,190.7242,190.1302,190.7048,99089.0
2021-12-03 15:35:00,195.85,195.95,195.17,195.4,93739.0,190.7145,190.8119,190.0523,190.2763,93739.0
2021-12-03 15:40:00,195.41,195.54,195.13,195.18,87660.0,190.286,190.4126,190.0134,190.0621,87660.0
2021-12-03 15:45:00,195.16,195.34,194.87,195.2,120372.0,190.0426,190.2179,189.7602,190.0815,120372.0
2021-12-03 15:50:00,195.26,196.14,195.05,195.86,225659.0,190.14,190.9969,189.9355,190.7242,225659.0
2021-12-03 15:55:00,195.87,196.54,195.72,196.22,408145.0,190.734,191.3864,190.5879,191.0748,408145.0
2021-12-06 09:30:00,199.34,199.34,197.74,198.24,384033.0,194.113,194.113,192.5549,193.0418,384033.0
2021-12-06 09:35:00,198.24,199.03,197.81,198.77,184566.0,193.0418,193.8111,192.6231,193.5579,184566.0
2021-12-06 09:40:00,198.78,200.3,198.31,199.9,412510.0,193.5677,195.0478,193.11,194.6583,412510.0
2021-12-06 09:45:00,199.87,200.84,199.33,200.38,259744.0,194.6291,195.5736,194.1032,195.1257,259744.0
2021-12-06 09:50:00,200.29,201.57,200.29,201.13,166150.0,195.0381,196.2845,195.0381,195.856,166150.0
2021-12-06 09:55:00,201.16,201.53,200.83,201.09,106258.0,195.8853,196.2456,195.5639,195.8171,106258.0
2021-12-06 10:00:00,201.08,201.23,200.08,200.35,95831.0,195.8074,195.9534,194.8336,195.0965,95831.0
2021-12-06 10:05:00,200.34,200.82,199.68,200.66,87555.0,195.0868,195.5542,194.4441,195.3984,87555.0
2021-12-06 10:10:00,200.61,201.36,200.51,201.34,87206.0,195.3497,196.08,195.2523,196.0605,87206.0
2021-12-06 10:15:00,201.36,201.42,200.91,201.18,78258.0,196.08,196.1384,195.6418,195.9047,78258.0
2021-12-06 10:20:00,201.14,201.42,200.76,201.36,58200.0,195.8658,196.1384,195.4957,196.08,58200.0
2021-12-06 10:25:00,201.34,201.69,201.22,201.47,63653.0,196.0605,196.4014,195.9437,196.1871,63653.0
2021-12-06 10:30:00,201.52,201.72,201.07,201.68,62713.0,196.2358,196.4306,195.7976,196.3916,62713.0
2021-12-06 10:35:00,201.67,201.88,200.9,201.03,108855.0,196.3819,196.5864,195.6321,195.7587,108855.0
2021-12-06 10:40:00,201.0,201.34,200.55,201.26,164828.0,195.7295,196.0605,195.2913,195.9826,164828.0
2021-12-06 10:45:00,201.29,202.16,201.29,202.06,81943.0,196.0118,196.859,196.0118,196.7617,81943.0
2021-12-06 10:50:00,202.1,202.2,201.55,201.92,53191.0,196.8006,196.898,196.265,196.6253,53191.0
2021-12-06 10:55:00,201.97,202.34,201.79,202.05,49348.0,196.674,197.0343,196.4987,196.7519,49348.0
2021-12-06 11:00:00,202.05,202.25,201.7,201.75,56559.0,196.7519,196.9467,196.4111,196.4598,56559.0
2021-12-06 11:05:00,201.75,202.15,201.59,201.91,54049.0,196.4598,196.8493,196.304,196.6156,54049.0
2021-12-06 11:10:00,201.97,202.13,201.44,201.48,40647.0,196.674,196.8298,196.1579,196.1969,40647.0
2021-12-06 11:15:00,201.42,202.0,201.4,202.0,52252.0,196.1384,196.7032,196.119,196.7032,52252.0
2021-12-06 11:20:00,201.98,202.36,201.83,202.28,99371.0,196.6838,197.0538,196.5377,196.9759,99371.0
2021-12-06 11:25:00,202.25,202.4,202.08,202.21,54617.0,196.9467,197.0927,196.7811,196.9077,54617.0
2021-12-06 11:30:00,202.23,202.42,201.78,202.05,46930.0,196.9272,197.1122,196.489,196.7519,46930.0
2021-12-06 11:35:00,202.03,202.39,202.0,202.22,47097.0,196.7324,197.083,196.7032,196.9175,47097.0
2021-12-06 11:40:00,202.24,202.57,202.18,202.42,58274.0,196.9369,197.2583,196.8785,197.1122,58274.0
2021-12-06 11:45:00,202.45,202.45,202.17,202.26,49280.0,197.1414,197.1414,196.8688,196.9564,49280.0
2021-12-06 11:50:00,202.26,202.53,202.22,202.46,54883.0,196.9564,197.2193,196.9175,197.1512,54883.0
2021-12-06 11:55:00,202.45,202.7,202.44,202.6,47066.0,197.1414,197.3849,197.1317,197.2875,47066.0
2021-12-06 12:00:00,202.6,202.74,202.38,202.41,66012.0,197.2875,197.4238,197.0733,197.1025,66012.0
2021-12-06 12:05:00,202.42,202.56,202.26,202.5,70711.0,197.1122,197.2485,196.9564,197.1901,70711.0
2021-12-06 12:10:00,202.45,202.55,202.18,202.18,53683.0,197.1414,197.2388,196.8785,196.8785,53683.0
2021-12-06 12:15:00,202.16,202.61,202.08,202.49,50300.0,196.859,197.2972,196.7811,197.1804,50300.0
2021-12-06 12:20:00,202.44,202.67,202.38,202.57,55976.0,197.1317,197.3557,197.0733,197.2583,55976.0
2021-12-06 12:25:00,202.6,202.96,202.6,202.85,46506.0,197.2875,197.6381,197.2875,197.5309,46506.0
2021-12-06 12:30:00,202.88,203.2,202.82,203.16,95563.0,197.5602,197.8718,197.5017,197.8328,95563.0
2021-12-06 12:35:00,203.18,203.3,203.1,203.22,48334.0,197.8523,197.9691,197.7744,197.8912,48334.0
2021-12-06 12:40:00,203.2,203.25,202.86,202.98,96202.0,197.8718,197.9205,197.5407,197.6575,96202.0
2021-12-06 12:45:00,202.96,203.36,202.95,203.24,54243.0,197.6381,198.0276,197.6283,197.9107,54243.0
2021-12-06 12:50:00,203.23,203.63,203.13,203.56,182206.0,197.901,198.2905,197.8036,198.2223,182206.0
2021-12-06 12:55:00,203.54,203.94,203.51,203.8,60629.0,198.2029,198.5924,198.1736,198.456,60629.0
2021-12-06 13:00:00,203.83,203.99,203.67,203.89,62104.0,198.4852,198.6411,198.3294,198.5437,62104.0
2021-12-06 13:05:00,203.86,203.87,203.6,203.76,68519.0,198.5145,198.5242,198.2613,198.4171,68519.0
2021-12-06 13:10:00,203.76,203.94,203.67,203.88,75279.0,198.4171,198.5924,198.3294,198.5339,75279.0
2021-12-06 13:15:00,203.9,204.02,203.82,203.94,75503.0,198.5534,198.6703,198.4755,198.5924,75503.0
2021-12-06 13:20:00,203.97,204.01,203.56,203.81,89305.0,198.6216,198.6605,198.2223,198.4658,89305.0
2021-12-06 13:25:00,203.82,204.22,203.8,204.06,73733.0,198.4755,198.865,198.456,198.7092,73733.0
2021-12-06 13:30:00,204.07,204.09,203.59,203.62,79218.0,198.719,198.7384,198.2515,198.2808,79218.0
2021-12-06 13:35:00,203.61,203.94,203.58,203.92,101182.0,198.271,198.5924,198.2418,198.5729,101182.0
2021-12-06 13:40:00,203.89,204.2,203.74,203.86,74483.0,198.5437,198.8455,198.3976,198.5145,74483.0
2021-12-06 13:45:00,203.82,203.9,203.72,203.83,32736.0,198.4755,198.5534,198.3781,198.4852,32736.0
2021-12-06 13:50:00,203.8,203.88,203.6,203.73,51466.0,198.456,198.5339,198.2613,198.3879,51466.0
2021-12-06 13:55:00,203.72,203.86,203.59,203.81,56963.0,198.3781,198.5145,198.2515,198.4658,56963.0
2021-12-06 14:00:00,203.84,203.86,203.63,203.83,51734.0,198.495,198.5145,198.2905,198.4852,51734.0
2021-12-06 14:05:00,203.82,203.84,203.2,203.4,122593.0,198.4755,198.495,197.8718,198.0665,122593.0
2021-12-06 14:10:00,203.4,203.61,203.33,203.38,63207.0,198.0665,198.271,197.9984,198.047,63207.0
2021-12-06 14:15:00,203.39,203.51,203.3,203.32,56090.0,198.0568,198.1736,197.9691,197.9886,56090.0
2021-12-06 14:20:00,203.31,203.6,203.22,203.52,50032.0,197.9789,198.2613,197.8912,198.1834,50032.0
2021-12-06 14:25:00,203.51,203.58,203.25,203.48,41128.0,198.1736,198.2418,197.9205,198.1444,41128.0
2021-12-06 14:30:00,203.54,203.8,203.52,203.75,56037.0,198.2029,198.456,198.1834,198.4073,56037.0
2021-12-06 14:35:00,203.73,203.88,203.66,203.85,55073.0,198.3879,198.5339,198.3197,198.5047,55073.0
2021-12-06 14:40:00,203.83,203.87,203.45,203.5,102453.0,198.4852,198.5242,198.1152,198.1639,102453.0
2021-12-06 14:45:00,203.53,203.56,203.05,203.3,64854.0,198.1931,198.2223,197.7257,197.9691,64854.0
2021-12-06 14:50:00,203.3,203.45,203.0,203.37,65228.0,197.9691,198.1152,197.677,198.0373,65228.0
2021-12-06 14:55:00,203.35,203.43,203.23,203.34,60306.0,198.0178,198.0957,197.901,198.0081,60306.0
2021-12-06 15:00:00,203.32,203.6,203.25,203.27,60604.0,197.9886,198.2613,197.9205,197.9399,60604.0
2021-12-06 15:05:00,203.29,203.56,203.2,203.53,48763.0,197.9594,198.2223,197.8718,198.1931,48763.0
2021-12-06 15:10:00,203.52,203.6,203.2,203.42,82432.0,198.1834,198.2613,197.8718,198.086,82432.0
2021-12-06 15:15:00,203.4,203.8,203.4,203.72,54449.0,198.0665,198.456,198.0665,198.3781,54449.0
2021-12-06 15:20:00,203.72,203.88,203.34,203.39,70168.0,198.3781,198.5339,198.0081,198.0568,70168.0
2021-12-06 15:25:00,203.39,203.4,203.01,203.26,96407.0,198.0568,198.0665,197.6867,197.9302,96407.0
2021-12-06 15:30:00,203.26,203.39,202.88,203.05,65988.0,197.9302,198.0568,197.5602,197.7257,65988.0
2021-12-06 15:35:00,203.04,203.04,202.76,202.99,78653.0,197.716,197.716,197.4433,197.6673,78653.0
2021-12-06 15:40:00,202.97,203.11,202.77,203.01,106257.0,197.6478,197.7841,197.453,197.6867,106257.0
2021-12-06 15:45:00,203.02,203.03,202.62,202.83,92233.0,197.6965,197.7062,197.307,197.5115,92233.0
2021-12-06 15:50:00,202.78,203.08,202.58,203.07,141634.0,197.4628,197.7549,197.268,197.7452,141634.0
2021-12-06 15:55:00,203.08,203.12,202.59,202.74,302863.0,197.7549,197.7939,197.2778,197.4238,302863.0
2021-12-07 09:30:00,206.0,207.28,205.89,206.85,687935.0,200.5983,201.8448,200.4912,201.4261,687935.0
2021-12-07 09:35:00,206.9,207.51,205.96,206.92,226094.0,201.4747,202.0688,200.5594,201.4942,226094.0
2021-12-07 09:40:00,206.94,207.86,206.63,207.53,295140.0,201.5137,202.4096,201.2118,202.0882,295140.0
2021-12-07 09:45:00,207.57,207.7,206.21,207.08,173761.0,202.1272,202.2538,200.8028,201.65,173761.0
2021-12-07 09:50:00,207.05,207.54,206.62,206.97,159094.0,201.6208,202.098,201.2021,201.5429,159094.0
2021-12-07 09:55:00,206.82,207.25,206.47,207.23,130769.0,201.3968,201.8156,201.056,201.7961,130769.0
2021-12-07 10:00:00,207.26,207.58,206.82,207.18,138441.0,201.8253,202.1369,201.3968,201.7474,138441.0
2021-12-07 10:05:00,207.22,207.31,206.68,206.99,118849.0,201.7864,201.874,201.2605,201.5624,118849.0
2021-12-07 10:10:00,206.97,207.25,206.6,207.01,140320.0,201.5429,201.8156,201.1826,201.5819,140320.0
2021-12-07 10:15:00,207.02,207.02,206.43,206.58,135338.0,201.5916,201.5916,201.0171,201.1631,135338.0
2021-12-07 10:20:00,206.58,207.0,206.36,206.73,184129.0,201.1631,201.5721,200.9489,201.3092,184129.0
2021-12-07 10:25:00,206.73,206.89,205.9,205.91,326247.0,201.3092,201.465,200.501,200.5107,326247.0
2021-12-07 10:30:00,205.96,206.53,205.92,206.53,77471.0,200.5594,201.1144,200.5204,201.1144,77471.0
2021-12-07 10:35:00,206.51,206.95,206.32,206.74,151995.0,201.095,201.5234,200.91,201.3189,151995.0
2021-12-07 10:40:00,206.73,206.85,206.69,206.82,165649.0,201.3092,201.4261,201.2703,201.3968,165649.0
2021-12-07 10:45:00,206.83,207.0,206.59,206.95,166334.0,201.4066,201.5721,201.1729,201.5234,166334.0
2021-12-07 10:50:00,206.96,207.51,206.81,207.4,99229.0,201.5332,202.0688,201.3871,201.9616,99229.0
2021-12-07 10:55:00,207.4,207.59,207.06,207.56,93089.0,201.9616,202.1467,201.6306,202.1174,93089.0
2021-12-07 11:00:00,207.54,207.7,207.3,207.65,88032.0,202.098,202.2538,201.8643,202.2051,88032.0
2021-12-07 11:05:00,207.65,207.69,207.16,207.44,72921.0,202.2051,202.244,201.7279,202.0006,72921.0
2021-12-07 11:10:00,207.42,207.43,206.86,207.02,60716.0,201.9811,201.9908,201.4358,201.5916,60716.0
2021-12-07 11:15:00,207.02,207.22,206.66,206.85,85472.0,201.5916,201.7864,201.241,201.4261,85472.0
2021-12-07 11:20:00,206.81,207.19,206.75,207.05,58445.0,201.3871,201.7571,201.3287,201.6208,58445.0
2021-12-07 11:25:00,207.02,207.22,206.89,207.2,73777.0,201.5916,201.7864,201.465,201.7669,73777.0
2021-12-07 11:30:00,207.19,207.38,207.12,207.35,58452.0,201.7571,201.9422,201.689,201.9129,58452.0
2021-12-07 11:35:00,207.32,207.63,207.21,207.3,69763.0,201.8837,202.1856,201.7766,201.8643,69763.0
2021-12-07 11:40:00,207.25,207.31,206.83,207.05,75820.0,201.8156,201.874,201.4066,201.6208,75820.0
2021-12-07 11:45:00,207.03,207.48,207.01,207.12,47269.0,201.6013,202.0395,201.5819,201.689,47269.0
2021-12-07 11:50:00,207.09,207.24,206.97,207.19,41393.0,201.6598,201.8058,201.5429,201.7571,41393.0
2021-12-07 11:55:00,207.2,207.37,207.01,207.24,51149.0,201.7669,201.9324,201.5819,201.8058,51149.0
2021-12-07 12:00:00,207.22,207.3,206.61,206.62,63613.0,201.7864,201.8643,201.1924,201.2021,63613.0
2021-12-07 12:05:00,206.61,206.76,206.22,206.47,86141.0,201.1924,201.3384,200.8126,201.056,86141.0
2021-12-07 12:10:00,206.47,206.77,206.45,206.54,47976.0,201.056,201.3482,201.0365,201.1242,47976.0
2021-12-07 12:15:00,206.51,206.66,206.34,206.52,65192.0,201.095,201.241,200.9294,201.1047,65192.0
2021-12-07 12:20:00,206.54,206.89,206.52,206.82,49723.0,201.1242,201.465,201.1047,201.3968,49723.0
2021-12-07 12:25:00,206.84,207.2,206.83,206.93,51366.0,201.4163,201.7669,201.4066,201.504,51366.0
2021-12-07 12:30:00,206.94,207.25,206.93,207.23,47825.0,201.5137,201.8156,201.504,201.7961,47825.0
2021-12-07 12:35:00,207.27,207.43,207.2,207.43,62304.0,201.835,201.9908,201.7669,201.9908,62304.0
2021-12-07 12:40:00,207.42,207.45,207.16,207.23,58595.0,201.9811,202.0103,201.7279,201.7961,58595.0
2021-12-07 12:45:00,207.19,207.61,207.19,207.58,44211.0,201.7571,202.1661,201.7571,202.1369,44211.0
2021-12-07 12:50:00,207.56,207.64,207.35,207.4,47703.0,202.1174,202.1953,201.9129,201.9616,47703.0
2021-12-07 12:55:00,207.4,207.59,207.32,207.58,35932.0,201.9616,202.1467,201.8837,202.1369,35932.0
2021-12-07 13:00:00,207.53,207.68,207.45,207.48,34431.0,202.0882,202.2343,202.0103,202.0395,34431.0
2021-12-07 13:05:00,207.51,207.66,207.37,207.49,45818.0,202.0688,202.2148,201.9324,202.0493,45818.0
2021-12-07 13:10:00,207.49,207.58,207.32,207.53,40840.0,202.0493,202.1369,201.8837,202.0882,40840.0
2021-12-07 13:15:00,207.53,207.81,207.49,207.71,44794.0,202.0882,202.3609,202.0493,202.2635,44794.0
2021-12-07 13:20:00,207.71,207.81,207.68,207.8,44030.0,202.2635,202.3609,202.2343,202.3511,44030.0
2021-12-07 13:25:00,207.81,207.86,207.52,207.64,46186.0,202.3609,202.4096,202.0785,202.1953,46186.0
2021-12-07 13:30:00,207.62,207.85,207.51,207.67,46356.0,202.1759,202.3998,202.0688,202.2246,46356.0
2021-12-07 13:35:00,207.67,207.84,207.64,207.73,42551.0,202.2246,202.3901,202.1953,202.283,42551.0
2021-12-07 13:40:00,207.73,207.78,207.52,207.72,53043.0,202.283,202.3317,202.0785,202.2732,53043.0
2021-12-07 13:45:00,207.71,207.88,207.66,207.85,52209.0,202.2635,202.429,202.2148,202.3998,52209.0
2021-12-07 13:50:00,207.87,207.94,207.76,207.87,71357.0,202.4193,202.4875,202.3122,202.4193,71357.0
2021-12-07 13:55:00,207.89,207.89,207.52,207.64,79566.0,202.4388,202.4388,202.0785,202.1953,79566.0
2021-12-07 14:00:00,207.63,207.67,207.37,207.56,59494.0,202.1856,202.2246,201.9324,202.1174,59494.0
2021-12-07 14:05:00,207.54,207.55,207.26,207.27,50009.0,202.098,202.1077,201.8253,201.835,50009.0
2021-12-07 14:10:00,207.29,207.48,207.15,207.32,59270.0,201.8545,202.0395,201.7182,201.8837,59270.0
2021-12-07 14:15:00,207.33,207.49,207.3,207.46,43249.0,201.8935,202.0493,201.8643,202.0201,43249.0
2021-12-07 14:20:00,207.44,207.47,207.26,207.4,79471.0,202.0006,202.0298,201.8253,201.9616,79471.0
2021-12-07 14:25:00,207.4,207.83,207.4,207.57,50416.0,201.9616,202.3804,201.9616,202.1272,50416.0
2021-12-07 14:30:00,207.54,207.61,207.42,207.59,40846.0,202.098,202.1661,201.9811,202.1467,40846.0
2021-12-07 14:35:00,207.58,207.63,207.25,207.28,49295.0,202.1369,202.1856,201.8156,201.8448,49295.0
2021-12-07 14:40:00,207.27,207.3,207.07,207.26,61681.0,201.835,201.8643,201.6403,201.8253,61681.0
2021-12-07 14:45:00,207.26,207.33,207.07,207.11,55852.0,201.8253,201.8935,201.6403,201.6792,55852.0
2021-12-07 14:50:00,207.11,207.4,207.06,207.36,64009.0,201.6792,201.9616,201.6306,201.9227,64009.0
2021-12-07 14:55:00,207.34,207.58,207.28,207.32,44355.0,201.9032,202.1369,201.8448,201.8837,44355.0
2021-12-07 15:00:00,207.29,207.39,207.19,207.26,43709.0,201.8545,201.9519,201.7571,201.8253,43709.0
2021-12-07 15:05:00,207.24,207.33,206.99,207.02,53029.0,201.8058,201.8935,201.5624,201.5916,53029.0
2021-12-07 15:10:00,207.02,207.1,206.87,207.04,55443.0,201.5916,201.6695,201.4455,201.6111,55443.0
2021-12-07 15:15:00,207.03,207.21,206.86,206.96,94430.0,201.6013,201.7766,201.4358,201.5332,94430.0
2021-12-07 15:20:00,206.95,207.13,206.81,206.83,75139.0,201.5234,201.6987,201.3871,201.4066,75139.0
2021-12-07 15:25:00,206.83,207.06,206.81,207.01,88051.0,201.4066,201.6306,201.3871,201.5819,88051.0
2021-12-07 15:30:00,207.02,207.12,206.59,206.85,157795.0,201.5916,201.689,201.1729,201.4261,157795.0
2021-12-07 15:35:00,206.82,206.96,206.77,206.91,95491.0,201.3968,201.5332,201.3482,201.4845,95491.0
2021-12-07 15:40:00,206.92,206.95,206.54,206.6,146101.0,201.4942,201.5234,201.1242,201.1826,146101.0
2021-12-07 15:45:00,206.58,206.64,206.36,206.53,114746.0,201.1631,201.2216,200.9489,201.1144,114746.0
2021-12-07 15:50:00,206.54,206.97,206.42,206.92,228664.0,201.1242,201.5429,201.0073,201.4942,228664.0
2021-12-07 15:55:00,206.92,207.72,206.88,207.44,396059.0,201.4942,202.2732,201.4553,202.0006,396059.0
2021-12-08 09:30:00,207.66,207.86,205.71,206.95,275589.0,202.2148,202.4096,200.316,201.5234,275589.0
2021-12-08 09:35:00,206.95,207.06,206.0,206.17,87771.0,201.5234,201.6306,200.5983,200.7639,87771.0
2021-12-08 09:40:00,206.22,207.3,206.12,206.69,77094.0,200.8126,201.8643,200.7152,201.2703,77094.0
2021-12-08 09:45:00,206.68,207.75,206.32,207.64,46815.0,201.2605,202.3025,200.91,202.1953,46815.0
2021-12-08 09:50:00,207.62,208.49,207.56,207.83,86355.0,202.1759,203.0231,202.1174,202.3804,86355.0
2021-12-08 09:55:00,207.83,207.83,207.1,207.3,71461.0,202.3804,202.3804,201.6695,201.8643,71461.0
2021-12-08 10:00:00,207.24,207.79,207.18,207.68,42969.0,201.8058,202.3414,201.7474,202.2343,42969.0
2021-12-08 10:05:00,207.69,208.07,207.52,208.06,48531.0,202.244,202.6141,202.0785,202.6043,48531.0
2021-12-08 10:10:00,208.09,208.6,207.74,207.76,77130.0,202.6335,203.1302,202.2927,202.3122,77130.0
2021-12-08 10:15:00,207.77,208.0,207.72,207.76,44858.0,202.3219,202.5459,202.2732,202.3122,44858.0
2021-12-08 10:20:00,207.78,208.1,207.72,207.9,36960.0,202.3317,202.6433,202.2732,202.4485,36960.0
2021-12-08 10:25:00,207.92,208.15,207.6,207.67,71679.0,202.468,202.692,202.1564,202.2246,71679.0
2021-12-08 10:30:00,207.67,208.13,207.63,207.85,59036.0,202.2246,202.6725,202.1856,202.3998,59036.0
2021-12-08 10:35:00,207.82,208.22,207.81,207.89,65877.0,202.3706,202.7601,202.3609,202.4388,65877.0
2021-12-08 10:40:00,207.88,208.02,207.57,207.57,193014.0,202.429,202.5654,202.1272,202.1272,193014.0
2021-12-08 10:45:00,207.66,207.75,207.11,207.4,36416.0,202.2148,202.3025,201.6792,201.9616,36416.0
2021-12-08 10:50:00,207.4,207.68,207.3,207.68,27492.0,201.9616,202.2343,201.8643,202.2343,27492.0
2021-12-08 10:55:00,207.68,208.12,207.66,207.79,63391.0,202.2343,202.6628,202.2148,202.3414,63391.0
2021-12-08 11:00:00,207.81,207.83,207.59,207.74,29964.0,202.3609,202.3804,202.1467,202.2927,29964.0
2021-12-08 11:05:00,207.74,208.16,207.74,208.07,131415.0,202.2927,202.7017,202.2927,202.6141,131415.0
2021-12-08 11:10:00,208.11,208.3,207.98,208.0,47166.0,202.653,202.838,202.5264,202.5459,47166.0
2021-12-08 11:15:00,207.98,208.46,207.96,208.04,69938.0,202.5264,202.9938,202.507,202.5849,69938.0
2021-12-08 11:20:00,208.04,208.04,207.57,207.61,29232.0,202.5849,202.5849,202.1272,202.1661,29232.0
2021-12-08 11:25:00,207.64,208.19,207.6,208.04,31102.0,202.1953,202.7309,202.1564,202.5849,31102.0
2021-12-08 11:30:00,208.01,208.3,207.92,207.92,48270.0,202.5556,202.838,202.468,202.468,48270.0
2021-12-08 11:35:00,207.93,208.3,207.92,208.15,41938.0,202.4777,202.838,202.468,202.692,41938.0
2021-12-08 11:40:00,208.15,208.3,208.13,208.22,38950.0,202.692,202.838,202.6725,202.7601,38950.0
2021-12-08 11:45:00,208.25,208.36,208.19,208.3,37142.0,202.7893,202.8965,202.7309,202.838,37142.0
2021-12-08 11:50:00,208.29,208.32,207.91,208.24,62886.0,202.8283,202.8575,202.4583,202.7796,62886.0
2021-12-08 11:55:00,208.24,208.33,208.05,208.28,43174.0,202.7796,202.8672,202.5946,202.8186,43174.0
2021-12-08 12:00:00,208.25,208.46,208.24,208.37,34068.0,202.7893,202.9938,202.7796,202.9062,34068.0
2021-12-08 12:05:00,208.36,208.5,208.33,208.4,35176.0,202.8965,203.0328,202.8672,202.9354,35176.0
2021-12-08 12:10:00,208.41,208.53,208.39,208.48,45913.0,202.9452,203.062,202.9257,203.0133,45913.0
2021-12-08 12:15:00,208.46,208.52,208.31,208.42,42186.0,202.9938,203.0523,202.8478,202.9549,42186.0
2021-12-08 12:20:00,208.41,208.46,208.24,208.44,38281.0,202.9452,202.9938,202.7796,202.9744,38281.0
2021-12-08 12:25:00,208.42,208.65,208.33,208.65,41157.0,202.9549,203.1789,202.8672,203.1789,41157.0
2021-12-08 12:30:00,208.64,208.8,208.58,208.64,64110.0,203.1691,203.3249,203.1107,203.1691,64110.0
2021-12-08 12:35:00,208.64,208.73,208.58,208.61,45712.0,203.1691,203.2568,203.1107,203.1399,45712.0
2021-12-08 12:40:00,208.59,208.9,208.5,208.88,35440.0,203.1204,203.4223,203.0328,203.4028,35440.0
2021-12-08 12:45:00,208.89,209.07,208.88,208.99,81301.0,203.4126,203.5878,203.4028,203.5099,81301.0
2021-12-08 12:50:00,209.01,209.08,208.61,208.71,78874.0,203.5294,203.5976,203.1399,203.2373,78874.0
2021-12-08 12:55:00,208.71,208.71,208.26,208.26,37601.0,203.2373,203.2373,202.7991,202.7991,37601.0
2021-12-08 13:00:00,208.28,208.33,208.08,208.08,21465.0,202.8186,202.8672,202.6238,202.6238,21465.0
2021-12-08 13:05:00,208.07,208.14,207.65,207.67,43641.0,202.6141,202.6822,202.2051,202.2246,43641.0
2021-12-08 13:10:00,207.7,207.76,207.53,207.69,25488.0,202.2538,202.3122,202.0882,202.244,25488.0
2021-12-08 13:15:00,207.7,207.7,207.52,207.63,33440.0,202.2538,202.2538,202.0785,202.1856,33440.0
2021-12-08 13:20:00,207.63,207.74,207.56,207.67,26762.0,202.1856,202.2927,202.1174,202.2246,26762.0
2021-12-08 13:25:00,207.67,207.69,207.52,207.55,34021.0,202.2246,202.244,202.0785,202.1077,34021.0
2021-12-08 13:30:00,207.55,207.59,207.43,207.51,29151.0,202.1077,202.1467,201.9908,202.0688,29151.0
2021-12-08 13:35:00,207.52,207.67,207.45,207.49,27012.0,202.0785,202.2246,202.0103,202.0493,27012.0
2021-12-08 13:40:00,207.49,207.81,207.44,207.78,41113.0,202.0493,202.3609,202.0006,202.3317,41113.0
2021-12-08 13:45:00,207.77,207.9,207.74,207.77,51852.0,202.3219,202.4485,202.2927,202.3219,51852.0
2021-12-08 13:50:00,207.82,207.87,207.75,207.79,26831.0,202.3706,202.4193,202.3025,202.3414,26831.0
2021-12-08 13:55:00,207.78,207.89,207.72,207.82,36975.0,202.3317,202.4388,202.2732,202.3706,36975.0
2021-12-08 14:00:00,207.82,207.88,207.66,207.74,89589.0,202.3706,202.429,202.2148,202.2927,89589.0
2021-12-08 14:05:00,207.74,207.77,207.4,207.43,79162.0,202.2927,202.3219,201.9616,201.9908,79162.0
2021-12-08 14:10:00,207.46,207.58,207.44,207.55,31057.0,202.0201,202.1369,202.0006,202.1077,31057.0
2021-12-08 14:15:00,207.55,207.72,207.52,207.71,45655.0,202.1077,202.2732,202.0785,202.2635,45655.0
2021-12-08 14:20:00,207.69,207.75,207.56,207.63,45217.0,202.244,202.3025,202.1174,202.1856,45217.0
2021-12-08 14:25:00,207.63,207.86,207.63,207.78,52950.0,202.1856,202.4096,202.1856,202.3317,52950.0
2021-12-08 14:30:00,207.76,208.04,207.74,207.92,50856.0,202.3122,202.5849,202.2927,202.468,50856.0
2021-12-08 14:35:00,207.93,208.2,207.9,208.15,38985.0,202.4777,202.7407,202.4485,202.692,38985.0
2021-12-08 14:40:00,208.17,208.2,207.97,208.03,41053.0,202.7114,202.7407,202.5167,202.5751,41053.0
2021-12-08 14:45:00,208.03,208.2,207.99,208.0,48491.0,202.5751,202.7407,202.5362,202.5459,48491.0
2021-12-08 14:50:00,208.0,208.25,207.99,208.22,44433.0,202.5459,202.7893,202.5362,202.7601,44433.0
2021-12-08 14:55:00,208.23,208.4,208.16,208.39,43367.0,202.7699,202.9354,202.7017,202.9257,43367.0
2021-12-08 15:00:00,208.4,208.51,208.35,208.5,61701.0,202.9354,203.0425,202.8867,203.0328,61701.0
2021-12-08 15:05:00,208.5,208.5,208.3,208.39,32082.0,203.0328,203.0328,202.838,202.9257,32082.0
2021-12-08 15:10:00,208.39,208.7,208.38,208.59,98542.0,202.9257,203.2275,202.9159,203.1204,98542.0
2021-12-08 15:15:00,208.59,208.68,208.49,208.64,65453.0,203.1204,203.2081,203.0231,203.1691,65453.0
2021-12-08 15:20:00,208.65,208.77,208.59,208.72,42031.0,203.1789,203.2957,203.1204,203.247,42031.0
2021-12-08 15:25:00,208.73,208.94,208.67,208.85,97090.0,203.2568,203.4613,203.1983,203.3736,97090.0
2021-12-08 15:30:00,208.82,208.83,208.55,208.66,111323.0,203.3444,203.3541,203.0815,203.1886,111323.0
2021-12-08 15:35:00,208.66,208.79,208.61,208.74,90716.0,203.1886,203.3152,203.1399,203.2665,90716.0
2021-12-08 15:40:00,208.74,208.93,208.72,208.75,86180.0,203.2665,203.4515,203.247,203.2762,86180.0
2021-12-08 15:45:00,208.76,208.92,208.69,208.81,99203.0,203.286,203.4418,203.2178,203.3347,99203.0
2021-12-08 15:50:00,208.83,209.32,208.83,209.25,184288.0,203.3541,203.8313,203.3541,203.7631,184288.0
2021-12-08 15:55:00,209.22,209.48,208.93,209.2,595834.0,203.7339,203.9871,203.4515,203.7144,595834.0
2021-12-09 09:30:00,208.52,208.76,207.17,207.38,258817.0,203.0523,203.286,201.7377,201.9422,258817.0
2021-12-09 09:35:00,207.35,209.7,207.29,209.38,127052.0,201.9129,204.2013,201.8545,203.8897,127052.0
2021-12-09 09:40:00,209.33,209.55,208.94,209.33,101597.0,203.841,204.0553,203.4613,203.841,101597.0
2021-12-09 09:45:00,209.29,210.46,209.26,210.21,168063.0,203.8021,204.9414,203.7729,204.698,168063.0
2021-12-09 09:50:00,210.23,210.49,209.95,210.13,131183.0,204.7174,204.9706,204.4448,204.6201,131183.0
2021-12-09 09:55:00,210.13,210.39,209.75,210.0,144711.0,204.6201,204.8732,204.25,204.4935,144711.0
2021-12-09 10:00:00,210.0,210.32,209.74,210.29,171329.0,204.4935,204.8051,204.2403,204.7759,171329.0
2021-12-09 10:05:00,210.25,210.4,209.98,210.19,171553.0,204.7369,204.883,204.474,204.6785,171553.0
2021-12-09 10:10:00,210.18,210.36,209.89,210.11,131410.0,204.6687,204.844,204.3863,204.6006,131410.0
2021-12-09 10:15:00,210.13,210.27,209.89,210.06,106939.0,204.6201,204.7564,204.3863,204.5519,106939.0
2021-12-09 10:20:00,210.08,210.35,209.97,210.02,69313.0,204.5714,204.8343,204.4642,204.5129,69313.0
2021-12-09 10:25:00,210.02,210.27,209.69,209.69,97137.0,204.5129,204.7564,204.1916,204.1916,97137.0
2021-12-09 10:30:00,209.69,210.02,209.58,209.8,58355.0,204.1916,204.5129,204.0845,204.2987,58355.0
2021-12-09 10:35:00,209.78,209.88,209.52,209.68,66624.0,204.2792,204.3766,204.026,204.1819,66624.0
2021-12-09 10:40:00,209.68,210.05,209.62,209.97,68454.0,204.1819,204.5421,204.1234,204.4642,68454.0
2021-12-09 10:45:00,209.98,210.0,209.72,209.94,42493.0,204.474,204.4935,204.2208,204.435,42493.0
2021-12-09 10:50:00,209.97,210.05,209.8,209.97,26761.0,204.4642,204.5421,204.2987,204.4642,26761.0
2021-12-09 10:55:00,209.95,210.18,209.85,209.89,39939.0,204.4448,204.6687,204.3474,204.3863,39939.0
2021-12-09 11:00:00,209.91,209.98,209.56,209.57,35826.0,204.4058,204.474,204.065,204.0747,35826.0
2021-12-09 11:05:00,209.58,209.89,209.48,209.8,49420.0,204.0845,204.3863,203.9871,204.2987,49420.0
2021-12-09 11:10:00,209.76,209.77,209.27,209.57,44077.0,204.2598,204.2695,203.7826,204.0747,44077.0
2021-12-09 11:15:00,209.56,210.02,209.44,210.0,76311.0,204.065,204.5129,203.9481,204.4935,76311.0
2021-12-09 11:20:00,210.0,210.12,209.97,210.05,82372.0,204.4935,204.6103,204.4642,204.5421,82372.0
2021-12-09 11:25:00,210.06,210.38,209.97,210.31,119686.0,204.5519,204.8635,204.4642,204.7953,119686.0
2021-12-09 11:30:00,210.31,210.79,210.28,210.73,74221.0,204.7953,205.2627,204.7661,205.2043,74221.0
2021-12-09 11:35:00,210.71,210.78,210.61,210.64,50148.0,205.1848,205.253,205.0875,205.1167,50148.0
2021-12-09 11:40:00,210.66,210.73,210.45,210.59,60536.0,205.1362,205.2043,204.9317,205.068,60536.0
2021-12-09 11:45:00,210.59,210.64,210.37,210.55,61781.0,205.068,205.1167,204.8538,205.029,61781.0
2021-12-09 11:50:00,210.57,210.75,210.33,210.48,57072.0,205.0485,205.2238,204.8148,204.9609,57072.0
2021-12-09 11:55:00,210.46,210.46,210.09,210.09,45214.0,204.9414,204.9414,204.5811,204.5811,45214.0
2021-12-09 12:00:00,210.09,210.36,209.97,210.07,116068.0,204.5811,204.844,204.4642,204.5616,116068.0
2021-12-09 12:05:00,210.06,210.16,209.99,210.07,56144.0,204.5519,204.6493,204.4837,204.5616,56144.0
2021-12-09 12:10:00,210.05,210.08,209.99,210.06,39585.0,204.5421,204.5714,204.4837,204.5519,39585.0
2021-12-09 12:15:00,210.04,210.15,209.99,210.0,43182.0,204.5324,204.6395,204.4837,204.4935,43182.0
2021-12-09 12:20:00,209.99,210.26,209.99,210.22,35503.0,204.4837,204.7466,204.4837,204.7077,35503.0
2021-12-09 12:25:00,210.22,210.26,210.1,210.11,17330.0,204.7077,204.7466,204.5908,204.6006,17330.0
2021-12-09 12:30:00,210.12,210.6,210.06,210.59,29448.0,204.6103,205.0777,204.5519,205.068,29448.0
2021-12-09 12:35:00,210.57,210.61,210.44,210.46,33072.0,205.0485,205.0875,204.9219,204.9414,33072.0
2021-12-09 12:40:00,210.47,210.51,210.29,210.32,38282.0,204.9511,204.9901,204.7759,204.8051,38282.0
2021-12-09 12:45:00,210.33,210.38,210.19,210.21,26688.0,204.8148,204.8635,204.6785,204.698,26688.0
2021-12-09 12:50:00,210.21,210.64,210.15,210.63,80421.0,204.698,205.1167,204.6395,205.1069,80421.0
2021-12-09 12:55:00,210.62,210.93,210.62,210.93,98814.0,205.0972,205.3991,205.0972,205.3991,98814.0
2021-12-09 13:00:00,210.94,210.94,210.57,210.68,54824.0,205.4088,205.4088,205.0485,205.1556,54824.0
2021-12-09 13:05:00,210.69,210.79,210.61,210.67,23619.0,205.1654,205.2627,205.0875,205.1459,23619.0
2021-12-09 13:10:00,210.67,210.82,210.59,210.79,38876.0,205.1459,205.292,205.068,205.2627,38876.0
2021-12-09 13:15:00,210.81,210.87,210.71,210.74,36411.0,205.2822,205.3406,205.1848,205.2141,36411.0
2021-12-09 13:20:00,210.73,210.9,210.69,210.79,28738.0,205.2043,205.3699,205.1654,205.2627,28738.0
2021-12-09 13:25:00,210.81,210.9,210.74,210.78,31324.0,205.2822,205.3699,205.2141,205.253,31324.0
2021-12-09 13:30:00,210.77,211.27,210.75,211.22,68445.0,205.2433,205.7302,205.2238,205.6815,68445.0
2021-12-09 13:35:00,211.21,211.41,211.21,211.36,68010.0,205.6717,205.8665,205.6717,205.8178,68010.0
2021-12-09 13:40:00,211.38,211.4,211.25,211.32,73234.0,205.8373,205.8567,205.7107,205.7788,73234.0
2021-12-09 13:45:00,211.33,211.54,211.17,211.31,106815.0,205.7886,205.9931,205.6328,205.7691,106815.0
2021-12-09 13:50:00,211.29,211.44,211.17,211.2,36429.0,205.7496,205.8957,205.6328,205.662,36429.0
2021-12-09 13:55:00,211.21,211.56,211.18,211.45,34022.0,205.6717,206.0126,205.6425,205.9054,34022.0
2021-12-09 14:00:00,211.38,211.69,211.37,211.55,64830.0,205.8373,206.1391,205.8275,206.0028,64830.0
2021-12-09 14:05:00,211.55,211.8,211.53,211.69,60137.0,206.0028,206.2463,205.9833,206.1391,60137.0
2021-12-09 14:10:00,211.68,211.85,211.58,211.7,57556.0,206.1294,206.2949,206.032,206.1489,57556.0
2021-12-09 14:15:00,211.71,211.82,211.58,211.77,81201.0,206.1586,206.2657,206.032,206.217,81201.0
2021-12-09 14:20:00,211.77,212.2,211.76,211.89,135616.0,206.217,206.6358,206.2073,206.3339,135616.0
2021-12-09 14:25:00,211.87,211.97,211.61,211.67,134905.0,206.3144,206.4118,206.0612,206.1197,134905.0
2021-12-09 14:30:00,211.65,211.73,210.93,210.93,79674.0,206.1002,206.1781,205.3991,205.3991,79674.0
2021-12-09 14:35:00,210.95,211.22,210.88,211.16,57036.0,205.4185,205.6815,205.3504,205.623,57036.0
2021-12-09 14:40:00,211.16,211.23,210.98,211.03,50097.0,205.623,205.6912,205.4478,205.4965,50097.0
2021-12-09 14:45:00,211.03,211.11,210.61,210.67,60538.0,205.4965,205.5744,205.0875,205.1459,60538.0
2021-12-09 14:50:00,210.64,210.72,210.41,210.6,71388.0,205.1167,205.1946,204.8927,205.0777,71388.0
2021-12-09 14:55:00,210.59,210.69,210.43,210.65,53154.0,205.068,205.1654,204.9122,205.1264,53154.0
2021-12-09 15:00:00,210.65,211.24,210.55,210.96,71454.0,205.1264,205.7009,205.029,205.4283,71454.0
2021-12-09 15:05:00,210.97,211.11,210.81,211.01,71857.0,205.438,205.5744,205.2822,205.477,71857.0
2021-12-09 15:10:00,211.02,211.22,210.93,211.04,80603.0,205.4867,205.6815,205.3991,205.5062,80603.0
2021-12-09 15:15:00,211.04,211.1,210.94,211.07,60034.0,205.5062,205.5646,205.4088,205.5354,60034.0
2021-12-09 15:20:00,211.08,211.13,210.74,210.91,74607.0,205.5451,205.5938,205.2141,205.3796,74607.0
2021-12-09 15:25:00,210.91,211.09,210.76,210.81,112679.0,205.3796,205.5549,205.2335,205.2822,112679.0
2021-12-09 15:30:00,210.8,211.17,210.75,211.0,82673.0,205.2725,205.6328,205.2238,205.4672,82673.0
2021-12-09 15:35:00,210.99,211.54,210.98,211.52,94394.0,205.4575,205.9931,205.4478,205.9736,94394.0
2021-12-09 15:40:00,211.51,211.67,211.45,211.61,128590.0,205.9639,206.1197,205.9054,206.0612,128590.0
2021-12-09 15:45:00,211.62,211.67,211.46,211.62,212213.0,206.071,206.1197,205.9152,206.071,212213.0
2021-12-09 15:50:00,211.56,212.0,211.46,211.96,293911.0,206.0126,206.441,205.9152,206.4021,293911.0
2021-12-09 15:55:00,211.96,212.04,211.35,211.36,566050.0,206.4021,206.48,205.8081,205.8178,566050.0
2021-12-10 09:30:00,211.9,213.2,211.85,212.96,284628.0,206.3436,207.6096,206.2949,207.3758,284628.0
2021-12-10 09:35:00,212.96,213.42,212.31,212.42,124687.0,207.3758,207.8238,206.7429,206.85,124687.0
2021-12-10 09:40:00,212.5,212.75,211.89,212.38,186103.0,206.9279,207.1714,206.3339,206.8111,186103.0
2021-12-10 09:45:00,212.38,212.55,211.9,212.07,207722.0,206.8111,206.9766,206.3436,206.5092,207722.0
2021-12-10 09:50:00,212.09,212.3,211.5,211.54,114245.0,206.5287,206.7331,205.9541,205.9931,114245.0
2021-12-10 09:55:00,211.51,211.83,211.1,211.75,107439.0,205.9639,206.2755,205.5646,206.1976,107439.0
2021-12-10 10:00:00,211.82,212.19,211.31,211.45,109556.0,206.2657,206.626,205.7691,205.9054,109556.0
2021-12-10 10:05:00,211.48,211.61,211.23,211.25,65770.0,205.9347,206.0612,205.6912,205.7107,65770.0
2021-12-10 10:10:00,211.26,211.45,210.86,211.44,111271.0,205.7204,205.9054,205.3309,205.8957,111271.0
2021-12-10 10:15:00,211.45,212.08,211.41,211.97,76950.0,205.9054,206.5189,205.8665,206.4118,76950.0
2021-12-10 10:20:00,211.89,212.36,211.83,211.93,53658.0,206.3339,206.7916,206.2755,206.3729,53658.0
2021-12-10 10:25:00,211.94,212.09,211.72,212.04,68385.0,206.3826,206.5287,206.1684,206.48,68385.0
2021-12-10 10:30:00,212.05,212.4,211.93,212.22,56413.0,206.4897,206.8305,206.3729,206.6552,56413.0
2021-12-10 10:35:00,212.19,212.4,211.65,212.29,69633.0,206.626,206.8305,206.1002,206.7234,69633.0
2021-12-10 10:40:00,212.29,212.52,212.24,212.35,40834.0,206.7234,206.9474,206.6747,206.7818,40834.0
2021-12-10 10:45:00,212.35,212.7,212.13,212.38,68541.0,206.7818,207.1227,206.5676,206.8111,68541.0
2021-12-10 10:50:00,212.37,212.79,212.24,212.46,64873.0,206.8013,207.2103,206.6747,206.889,64873.0
2021-12-10 10:55:00,212.46,212.64,211.92,212.01,45880.0,206.889,207.0642,206.3631,206.4508,45880.0
2021-12-10 11:00:00,212.0,212.3,211.99,212.08,94535.0,206.441,206.7331,206.4313,206.5189,94535.0
2021-12-10 11:05:00,212.1,212.3,212.0,212.08,94388.0,206.5384,206.7331,206.441,206.5189,94388.0
2021-12-10 11:10:00,212.04,212.15,211.75,212.03,133863.0,206.48,206.5871,206.1976,206.4702,133863.0
2021-12-10 11:15:00,212.02,212.47,211.94,212.38,83529.0,206.4605,206.8987,206.3826,206.8111,83529.0
2021-12-10 11:20:00,212.36,212.52,212.32,212.4,33939.0,206.7916,206.9474,206.7526,206.8305,33939.0
2021-12-10 11:25:00,212.38,212.91,212.3,212.9,40714.0,206.8111,207.3272,206.7331,207.3174,40714.0
2021-12-10 11:30:00,212.91,213.18,212.79,213.09,39656.0,207.3272,207.5901,207.2103,207.5024,39656.0
2021-12-10 11:35:00,213.1,213.13,212.56,212.56,53412.0,207.5122,207.5414,206.9863,206.9863,53412.0
2021-12-10 11:40:00,212.59,212.91,212.55,212.84,50666.0,207.0155,207.3272,206.9766,207.259,50666.0
2021-12-10 11:45:00,212.87,213.34,212.87,213.34,51814.0,207.2882,207.7459,207.2882,207.7459,51814.0
2021-12-10 11:50:00,213.34,213.74,213.33,213.63,93265.0,207.7459,208.1354,207.7361,208.0283,93265.0
2021-12-10 11:55:00,213.66,213.8,213.54,213.59,85564.0,208.0575,208.1938,207.9406,207.9893,85564.0
2021-12-10 12:00:00,213.59,213.68,213.39,213.59,92739.0,207.9893,208.077,207.7946,207.9893,92739.0
2021-12-10 12:05:00,213.59,213.76,213.27,213.38,154477.0,207.9893,208.1549,207.6777,207.7848,154477.0
2021-12-10 12:10:00,213.45,213.55,213.39,213.51,31554.0,207.853,207.9504,207.7946,207.9114,31554.0
2021-12-10 12:15:00,213.52,213.59,213.17,213.25,39640.0,207.9212,207.9893,207.5803,207.6582,39640.0
2021-12-10 12:20:00,213.24,213.48,213.16,213.46,29661.0,207.6485,207.8822,207.5706,207.8627,29661.0
2021-12-10 12:25:00,213.46,213.6,213.41,213.47,36510.0,207.8627,207.9991,207.814,207.8725,36510.0
2021-12-10 12:30:00,213.45,213.58,213.4,213.47,32809.0,207.853,207.9796,207.8043,207.8725,32809.0
2021-12-10 12:35:00,213.48,213.62,213.24,213.29,64223.0,207.8822,208.0185,207.6485,207.6972,64223.0
2021-12-10 12:40:00,213.26,213.67,213.26,213.62,28598.0,207.668,208.0672,207.668,208.0185,28598.0
2021-12-10 12:45:00,213.56,213.75,213.54,213.66,37755.0,207.9601,208.1451,207.9406,208.0575,37755.0
2021-12-10 12:50:00,213.67,213.83,213.64,213.72,41254.0,208.0672,208.223,208.038,208.1159,41254.0
2021-12-10 12:55:00,213.72,213.97,213.64,213.94,40213.0,208.1159,208.3594,208.038,208.3301,40213.0
2021-12-10 13:00:00,213.94,214.18,213.87,214.07,78668.0,208.3301,208.5639,208.262,208.4567,78668.0
2021-12-10 13:05:00,214.04,214.2,214.0,214.07,56906.0,208.4275,208.5833,208.3886,208.4567,56906.0
2021-12-10 13:10:00,214.06,214.25,214.03,214.23,74082.0,208.447,208.632,208.4178,208.6125,74082.0
2021-12-10 13:15:00,214.23,214.25,213.83,213.92,108537.0,208.6125,208.632,208.223,208.3107,108537.0
2021-12-10 13:20:00,213.9,214.12,213.82,213.88,50618.0,208.2912,208.5054,208.2133,208.2717,50618.0
2021-12-10 13:25:00,213.87,213.92,213.66,213.79,22467.0,208.262,208.3107,208.0575,208.1841,22467.0
2021-12-10 13:30:00,213.8,213.9,213.66,213.85,36970.0,208.1938,208.2912,208.0575,208.2425,36970.0
2021-12-10 13:35:00,213.88,213.93,213.66,213.89,39244.0,208.2717,208.3204,208.0575,208.2815,39244.0
2021-12-10 13:40:00,213.86,213.87,213.74,213.77,25573.0,208.2522,208.262,208.1354,208.1646,25573.0
2021-12-10 13:45:00,213.78,213.95,213.64,213.66,48083.0,208.1743,208.3399,208.038,208.0575,48083.0
2021-12-10 13:50:00,213.64,213.74,213.58,213.58,52695.0,208.038,208.1354,207.9796,207.9796,52695.0
2021-12-10 13:55:00,213.57,213.59,213.36,213.42,50410.0,207.9698,207.9893,207.7654,207.8238,50410.0
2021-12-10 14:00:00,213.44,213.46,213.08,213.11,45537.0,207.8433,207.8627,207.4927,207.5219,45537.0
2021-12-10 14:05:00,213.11,213.18,213.01,213.06,39646.0,207.5219,207.5901,207.4245,207.4732,39646.0
2021-12-10 14:10:00,213.09,213.2,212.91,212.93,65984.0,207.5024,207.6096,207.3272,207.3466,65984.0
2021-12-10 14:15:00,212.98,213.14,212.93,213.06,37684.0,207.3953,207.5511,207.3466,207.4732,37684.0
2021-12-10 14:20:00,213.08,213.2,213.04,213.13,31809.0,207.4927,207.6096,207.4537,207.5414,31809.0
2021-12-10 14:25:00,213.14,213.24,212.91,213.21,42034.0,207.5511,207.6485,207.3272,207.6193,42034.0
2021-12-10 14:30:00,213.2,213.31,213.14,213.27,58236.0,207.6096,207.7167,207.5511,207.6777,58236.0
2021-12-10 14:35:00,213.27,213.36,213.16,213.3,33884.0,207.6777,207.7654,207.5706,207.7069,33884.0
2021-12-10 14:40:00,213.3,213.43,213.26,213.42,36988.0,207.7069,207.8335,207.668,207.8238,36988.0
2021-12-10 14:45:00,213.4,213.67,213.37,213.43,58974.0,207.8043,208.0672,207.7751,207.8335,58974.0
2021-12-10 14:50:00,213.43,213.64,213.38,213.44,46090.0,207.8335,208.038,207.7848,207.8433,46090.0
2021-12-10 14:55:00,213.46,213.49,213.21,213.25,65169.0,207.8627,207.8919,207.6193,207.6582,65169.0
2021-12-10 15:00:00,213.25,213.36,213.0,213.03,75869.0,207.6582,207.7654,207.4148,207.444,75869.0
2021-12-10 15:05:00,213.06,213.08,212.86,213.03,74249.0,207.4732,207.4927,207.2785,207.444,74249.0
2021-12-10 15:10:00,213.02,213.29,212.99,213.2,46272.0,207.4343,207.6972,207.4051,207.6096,46272.0
2021-12-10 15:15:00,213.2,213.28,212.97,212.98,61056.0,207.6096,207.6875,207.3856,207.3953,61056.0
2021-12-10 15:20:00,212.98,213.18,212.92,213.01,68973.0,207.3953,207.5901,207.3369,207.4245,68973.0
2021-12-10 15:25:00,213.02,213.08,212.85,212.91,44201.0,207.4343,207.4927,207.2687,207.3272,44201.0
2021-12-10 15:30:00,212.92,213.22,212.92,213.01,70932.0,207.3369,207.629,207.3369,207.4245,70932.0
2021-12-10 15:35:00,213.01,213.2,213.0,213.2,63580.0,207.4245,207.6096,207.4148,207.6096,63580.0
2021-12-10 15:40:00,213.2,213.29,213.07,213.17,67973.0,207.6096,207.6972,207.483,207.5803,67973.0
2021-12-10 15:45:00,213.18,213.2,213.05,213.12,73534.0,207.5901,207.6096,207.4635,207.5316,73534.0
2021-12-10 15:50:00,213.14,213.35,213.12,213.19,109988.0,207.5511,207.7556,207.5316,207.5998,109988.0
2021-12-10 15:55:00,213.2,213.53,213.17,213.38,394114.0,207.6096,207.9309,207.5803,207.7848,394114.0
2021-12-13 09:30:00,212.45,212.71,211.53,212.23,377076.0,206.8792,207.1324,205.9833,206.665,377076.0
2021-12-13 09:35:00,212.29,213.04,212.1,212.28,104466.0,206.7234,207.4537,206.5384,206.7137,104466.0
2021-12-13 09:40:00,212.28,213.06,212.16,213.0,164291.0,206.7137,207.4732,206.5968,207.4148,164291.0
2021-12-13 09:45:00,213.03,213.32,212.71,213.08,86637.0,207.444,207.7264,207.1324,207.4927,86637.0
2021-12-13 09:50:00,213.07,213.07,211.93,212.28,95030.0,207.483,207.483,206.3729,206.7137,95030.0
2021-12-13 09:55:00,212.22,212.55,211.98,212.25,94114.0,206.6552,206.9766,206.4215,206.6845,94114.0
2021-12-13 10:00:00,212.22,212.35,211.32,211.38,83221.0,206.6552,206.7818,205.7788,205.8373,83221.0
2021-12-13 10:05:00,211.39,212.0,211.34,211.78,70678.0,205.847,206.441,205.7983,206.2268,70678.0
2021-12-13 10:10:00,211.8,212.14,211.52,211.99,58358.0,206.2463,206.5773,205.9736,206.4313,58358.0
2021-12-13 10:15:00,212.01,212.41,211.97,212.35,33843.0,206.4508,206.8403,206.4118,206.7818,33843.0
2021-12-13 10:20:00,212.29,212.35,211.42,211.54,99273.0,206.7234,206.7818,205.8762,205.9931,99273.0
2021-12-13 10:25:00,211.59,211.71,211.09,211.31,64193.0,206.0418,206.1586,205.5549,205.7691,64193.0
2021-12-13 10:30:00,211.25,211.72,211.25,211.65,54178.0,205.7107,206.1684,205.7107,206.1002,54178.0
2021-12-13 10:35:00,211.67,212.05,211.64,211.95,74534.0,206.1197,206.4897,206.0905,206.3923,74534.0
2021-12-13 10:40:00,211.94,212.09,211.74,212.0,41396.0,206.3826,206.5287,206.1878,206.441,41396.0
2021-12-13 10:45:00,212.0,212.12,211.82,212.03,78912.0,206.441,206.5579,206.2657,206.4702,78912.0
2021-12-13 10:50:00,212.05,212.28,211.56,211.56,52801.0,206.4897,206.7137,206.0126,206.0126,52801.0
2021-12-13 10:55:00,211.55,211.63,211.34,211.58,57462.0,206.0028,206.0807,205.7983,206.032,57462.0
2021-12-13 11:00:00,211.55,211.55,210.91,210.91,88052.0,206.0028,206.0028,205.3796,205.3796,88052.0
2021-12-13 11:05:00,210.89,211.15,210.51,210.72,62680.0,205.3601,205.6133,204.9901,205.1946,62680.0
2021-12-13 11:10:00,210.75,210.86,210.3,210.6,61243.0,205.2238,205.3309,204.7856,205.0777,61243.0
2021-12-13 11:15:00,210.63,210.76,210.22,210.32,47225.0,205.1069,205.2335,204.7077,204.8051,47225.0
2021-12-13 11:20:00,210.31,210.52,210.06,210.24,57924.0,204.7953,204.9998,204.5519,204.7272,57924.0
2021-12-13 11:25:00,210.22,210.56,210.22,210.4,54427.0,204.7077,205.0388,204.7077,204.883,54427.0
2021-12-13 11:30:00,210.42,210.61,210.3,210.5,44507.0,204.9024,205.0875,204.7856,204.9803,44507.0
2021-12-13 11:35:00,210.53,210.69,210.43,210.5,31698.0,205.0096,205.1654,204.9122,204.9803,31698.0
2021-12-13 11:40:00,210.52,210.57,210.35,210.51,61665.0,204.9998,205.0485,204.8343,204.9901,61665.0
2021-12-13 11:45:00,210.55,210.61,209.98,210.03,58867.0,205.029,205.0875,204.474,204.5227,58867.0
2021-12-13 11:50:00,210.07,210.25,210.0,210.16,58952.0,204.5616,204.7369,204.4935,204.6493,58952.0
2021-12-13 11:55:00,210.15,210.24,210.0,210.13,65301.0,204.6395,204.7272,204.4935,204.6201,65301.0
2021-12-13 12:00:00,210.1,210.1,209.99,210.07,93102.0,204.5908,204.5908,204.4837,204.5616,93102.0
2021-12-13 12:05:00,210.07,210.63,210.07,210.56,53242.0,204.5616,205.1069,204.5616,205.0388,53242.0
2021-12-13 12:10:00,210.56,210.81,210.54,210.8,28464.0,205.0388,205.2822,205.0193,205.2725,28464.0
2021-12-13 12:15:00,210.79,210.94,210.55,210.58,29041.0,205.2627,205.4088,205.029,205.0583,29041.0
2021-12-13 12:20:00,210.57,210.58,210.27,210.58,33147.0,205.0485,205.0583,204.7564,205.0583,33147.0
2021-12-13 12:25:00,210.56,210.64,210.39,210.64,34709.0,205.0388,205.1167,204.8732,205.1167,34709.0
2021-12-13 12:30:00,210.63,210.75,210.45,210.47,28210.0,205.1069,205.2238,204.9317,204.9511,28210.0
2021-12-13 12:35:00,210.45,210.74,210.45,210.63,28467.0,204.9317,205.2141,204.9317,205.1069,28467.0
2021-12-13 12:40:00,210.63,210.64,210.34,210.56,61157.0,205.1069,205.1167,204.8245,205.0388,61157.0
2021-12-13 12:45:00,210.57,210.58,210.13,210.17,45440.0,205.0485,205.0583,204.6201,204.659,45440.0
2021-12-13 12:50:00,210.17,210.4,210.06,210.36,34077.0,204.659,204.883,204.5519,204.844,34077.0
2021-12-13 12:55:00,210.39,210.54,210.27,210.49,41602.0,204.8732,205.0193,204.7564,204.9706,41602.0
2021-12-13 13:00:00,210.48,210.76,210.48,210.65,48521.0,204.9609,205.2335,204.9609,205.1264,48521.0
2021-12-13 13:05:00,210.62,210.68,210.43,210.46,24588.0,205.0972,205.1556,204.9122,204.9414,24588.0
2021-12-13 13:10:00,210.45,210.7,210.37,210.68,39221.0,204.9317,205.1751,204.8538,205.1556,39221.0
2021-12-13 13:15:00,210.65,210.84,210.58,210.78,31152.0,205.1264,205.3114,205.0583,205.253,31152.0
2021-12-13 13:20:00,210.79,210.94,210.76,210.94,31885.0,205.2627,205.4088,205.2335,205.4088,31885.0
2021-12-13 13:25:00,210.94,211.05,210.9,210.97,41422.0,205.4088,205.5159,205.3699,205.438,41422.0
2021-12-13 13:30:00,210.98,211.0,210.84,210.95,41157.0,205.4478,205.4672,205.3114,205.4185,41157.0
2021-12-13 13:35:00,210.94,211.21,210.83,210.83,43330.0,205.4088,205.6717,205.3017,205.3017,43330.0
2021-12-13 13:40:00,210.86,211.09,210.86,211.07,27171.0,205.3309,205.5549,205.3309,205.5354,27171.0
2021-12-13 13:45:00,211.06,211.1,210.74,210.74,36089.0,205.5257,205.5646,205.2141,205.2141,36089.0
2021-12-13 13:50:00,210.72,210.92,210.72,210.82,28511.0,205.1946,205.3893,205.1946,205.292,28511.0
2021-12-13 13:55:00,210.83,210.87,210.69,210.69,23321.0,205.3017,205.3406,205.1654,205.1654,23321.0
2021-12-13 14:00:00,210.7,210.95,210.66,210.9,26911.0,205.1751,205.4185,205.1362,205.3699,26911.0
2021-12-13 14:05:00,210.9,211.16,210.88,211.04,22770.0,205.3699,205.623,205.3504,205.5062,22770.0
2021-12-13 14:10:00,211.05,211.24,211.05,211.06,30425.0,205.5159,205.7009,205.5159,205.5257,30425.0
2021-12-13 14:15:00,211.05,211.05,210.74,210.76,24174.0,205.5159,205.5159,205.2141,205.2335,24174.0
2021-12-13 14:20:00,210.76,211.06,210.76,211.04,33770.0,205.2335,205.5257,205.2335,205.5062,33770.0
2021-12-13 14:25:00,211.03,211.03,210.82,210.87,32695.0,205.4965,205.4965,205.292,205.3406,32695.0
2021-12-13 14:30:00,210.88,211.19,210.82,211.17,57632.0,205.3504,205.6523,205.292,205.6328,57632.0
2021-12-13 14:35:00,211.16,211.31,211.0,211.17,42589.0,205.623,205.7691,205.4672,205.6328,42589.0
2021-12-13 14:40:00,211.16,211.19,210.93,211.01,40699.0,205.623,205.6523,205.3991,205.477,40699.0
2021-12-13 14:45:00,211.0,211.2,210.99,211.19,23362.0,205.4672,205.662,205.4575,205.6523,23362.0
2021-12-13 14:50:00,211.18,211.28,211.13,211.19,52265.0,205.6425,205.7399,205.5938,205.6523,52265.0
2021-12-13 14:55:00,211.18,211.27,211.07,211.09,31826.0,205.6425,205.7302,205.5354,205.5549,31826.0
2021-12-13 15:00:00,211.1,211.44,211.1,211.43,29584.0,205.5646,205.8957,205.5646,205.886,29584.0
2021-12-13 15:05:00,211.43,211.49,211.23,211.3,33698.0,205.886,205.9444,205.6912,205.7594,33698.0
2021-12-13 15:10:00,211.28,211.58,211.26,211.52,36461.0,205.7399,206.032,205.7204,205.9736,36461.0
2021-12-13 15:15:00,211.53,211.57,211.48,211.54,44840.0,205.9833,206.0223,205.9347,205.9931,44840.0
2021-12-13 15:20:00,211.55,211.67,211.44,211.65,35601.0,206.0028,206.1197,205.8957,206.1002,35601.0
2021-12-13 15:25:00,211.67,211.7,211.39,211.44,35123.0,206.1197,206.1489,205.847,205.8957,35123.0
2021-12-13 15:30:00,211.43,211.69,211.41,211.68,45245.0,205.886,206.1391,205.8665,206.1294,45245.0
2021-12-13 15:35:00,211.68,211.84,211.61,211.72,40554.0,206.1294,206.2852,206.0612,206.1684,40554.0
2021-12-13 15:40:00,211.73,211.74,211.46,211.49,51939.0,206.1781,206.1878,205.9152,205.9444,51939.0
2021-12-13 15:45:00,211.5,211.78,211.48,211.51,64107.0,205.9541,206.2268,205.9347,205.9639,64107.0
2021-12-13 15:50:00,211.49,211.54,211.11,211.17,111316.0,205.9444,205.9931,205.5744,205.6328,111316.0
2021-12-13 15:55:00,211.18,211.22,210.97,211.1,252492.0,205.6425,205.6815,205.438,205.5646,252492.0
2021-12-14 09:30:00,210.73,211.59,210.5,211.41,431671.0,205.2043,206.0418,204.9803,205.8665,431671.0
2021-12-14 09:35:00,211.32,212.61,211.1,212.17,158728.0,205.7788,207.035,205.5646,206.6066,158728.0
2021-12-14 09:40:00,212.18,213.37,212.05,212.55,168694.0,206.6163,207.7751,206.4897,206.9766,168694.0
2021-12-14 09:45:00,212.6,212.9,211.87,212.24,91306.0,207.0253,207.3174,206.3144,206.6747,91306.0
2021-12-14 09:50:00,212.26,212.35,211.45,211.8,98257.0,206.6942,206.7818,205.9054,206.2463,98257.0
2021-12-14 09:55:00,211.76,213.12,211.73,212.89,85681.0,206.2073,207.5316,206.1781,207.3077,85681.0
2021-12-14 10:00:00,212.9,212.95,211.81,212.08,58863.0,207.3174,207.3661,206.256,206.5189,58863.0
2021-12-14 10:05:00,212.05,213.13,212.05,213.13,109091.0,206.4897,207.5414,206.4897,207.5414,109091.0
2021-12-14 10:10:00,213.08,213.26,212.66,212.81,79012.0,207.4927,207.668,207.0837,207.2298,79012.0
2021-12-14 10:15:00,212.77,212.9,212.11,212.2,80627.0,207.1908,207.3174,206.5481,206.6358,80627.0
2021-12-14 10:20:00,212.21,212.36,212.02,212.15,60857.0,206.6455,206.7916,206.4605,206.5871,60857.0
2021-12-14 10:25:00,212.12,212.37,211.7,211.71,70140.0,206.5579,206.8013,206.1489,206.1586,70140.0
2021-12-14 10:30:00,211.72,211.91,211.06,211.16,84478.0,206.1684,206.3534,205.5257,205.623,84478.0
2021-12-14 10:35:00,211.14,211.3,210.82,210.88,74154.0,205.6036,205.7594,205.292,205.3504,74154.0
2021-12-14 10:40:00,210.89,211.19,210.84,211.12,83330.0,205.3601,205.6523,205.3114,205.5841,83330.0
2021-12-14 10:45:00,211.13,211.17,210.16,210.27,81998.0,205.5938,205.6328,204.6493,204.7564,81998.0
2021-12-14 10:50:00,210.26,210.26,209.75,210.0,70514.0,204.7466,204.7466,204.25,204.4935,70514.0
2021-12-14 10:55:00,209.96,209.97,209.42,209.81,70943.0,204.4545,204.4642,203.9287,204.3084,70943.0
2021-12-14 11:00:00,209.79,209.83,209.4,209.73,100164.0,204.289,204.3279,203.9092,204.2305,100164.0
2021-12-14 11:05:00,209.74,209.97,209.47,209.51,63926.0,204.2403,204.4642,203.9774,204.0163,63926.0
2021-12-14 11:10:00,209.5,209.57,208.89,208.9,83778.0,204.0066,204.0747,203.4126,203.4223,83778.0
2021-12-14 11:15:00,208.91,209.26,208.77,208.95,101020.0,203.432,203.7729,203.2957,203.471,101020.0
2021-12-14 11:20:00,208.95,209.34,208.92,209.16,78227.0,203.471,203.8508,203.4418,203.6755,78227.0
2021-12-14 11:25:00,209.14,209.66,209.1,209.61,72736.0,203.656,204.1624,203.6171,204.1137,72736.0
2021-12-14 11:30:00,209.63,209.87,209.41,209.74,66172.0,204.1332,204.3669,203.9189,204.2403,66172.0
2021-12-14 11:35:00,209.74,209.99,209.58,209.89,41550.0,204.2403,204.4837,204.0845,204.3863,41550.0
2021-12-14 11:40:00,209.9,210.11,209.63,209.67,51884.0,204.3961,204.6006,204.1332,204.1721,51884.0
2021-12-14 11:45:00,209.64,209.78,209.46,209.56,54534.0,204.1429,204.2792,203.9676,204.065,54534.0
2021-12-14 11:50:00,209.61,209.7,209.49,209.61,109358.0,204.1137,204.2013,203.9968,204.1137,109358.0
2021-12-14 11:55:00,209.63,209.93,209.45,209.89,35259.0,204.1332,204.4253,203.9579,204.3863,35259.0
2021-12-14 12:00:00,209.91,210.08,209.51,209.56,41033.0,204.4058,204.5714,204.0163,204.065,41033.0
2021-12-14 12:05:00,209.58,209.83,209.47,209.72,45744.0,204.0845,204.3279,203.9774,204.2208,45744.0
2021-12-14 12:10:00,209.71,209.71,209.4,209.42,79404.0,204.2111,204.2111,203.9092,203.9287,79404.0
2021-12-14 12:15:00,209.41,209.42,208.97,209.03,54205.0,203.9189,203.9287,203.4905,203.5489,54205.0
2021-12-14 12:20:00,209.04,209.41,208.98,209.39,44506.0,203.5586,203.9189,203.5002,203.8995,44506.0
2021-12-14 12:25:00,209.39,209.47,209.26,209.43,65714.0,203.8995,203.9774,203.7729,203.9384,65714.0
2021-12-14 12:30:00,209.41,209.51,209.22,209.33,40048.0,203.9189,204.0163,203.7339,203.841,40048.0
2021-12-14 12:35:00,209.3,209.34,208.49,208.6,50506.0,203.8118,203.8508,203.0231,203.1302,50506.0
2021-12-14 12:40:00,208.64,208.78,208.45,208.64,48953.0,203.1691,203.3054,202.9841,203.1691,48953.0
2021-12-14 12:45:00,208.65,208.8,208.6,208.72,34237.0,203.1789,203.3249,203.1302,203.247,34237.0
2021-12-14 12:50:00,208.73,208.88,208.65,208.87,40458.0,203.2568,203.4028,203.1789,203.3931,40458.0
2021-12-14 12:55:00,208.91,208.91,208.54,208.84,29532.0,203.432,203.432,203.0717,203.3639,29532.0
2021-12-14 13:00:00,208.82,209.35,208.81,209.31,37025.0,203.3444,203.8605,203.3347,203.8216,37025.0
2021-12-14 13:05:00,209.29,209.5,209.28,209.5,33834.0,203.8021,204.0066,203.7923,204.0066,33834.0
2021-12-14 13:10:00,209.5,209.56,209.22,209.44,56449.0,204.0066,204.065,203.7339,203.9481,56449.0
2021-12-14 13:15:00,209.41,209.44,209.28,209.34,22926.0,203.9189,203.9481,203.7923,203.8508,22926.0
2021-12-14 13:20:00,209.35,209.42,209.24,209.29,26241.0,203.8605,203.9287,203.7534,203.8021,26241.0
2021-12-14 13:25:00,209.31,209.58,209.27,209.48,24906.0,203.8216,204.0845,203.7826,203.9871,24906.0
2021-12-14 13:30:00,209.46,209.48,209.27,209.31,24045.0,203.9676,203.9871,203.7826,203.8216,24045.0
2021-12-14 13:35:00,209.31,209.37,209.17,209.21,25165.0,203.8216,203.88,203.6852,203.7242,25165.0
2021-12-14 13:40:00,209.2,209.21,209.01,209.02,29137.0,203.7144,203.7242,203.5294,203.5392,29137.0
2021-12-14 13:45:00,209.02,209.12,209.01,209.08,37043.0,203.5392,203.6365,203.5294,203.5976,37043.0
2021-12-14 13:50:00,209.09,209.16,208.93,209.06,31368.0,203.6073,203.6755,203.4515,203.5781,31368.0
2021-12-14 13:55:00,209.09,209.25,209.01,209.24,23951.0,203.6073,203.7631,203.5294,203.7534,23951.0
2021-12-14 14:00:00,209.25,209.55,209.18,209.49,38903.0,203.7631,204.0553,203.695,203.9968,38903.0
2021-12-14 14:05:00,209.49,209.82,209.39,209.81,32789.0,203.9968,204.3182,203.8995,204.3084,32789.0
2021-12-14 14:10:00,209.8,210.05,209.79,209.84,46672.0,204.2987,204.5421,204.289,204.3377,46672.0
2021-12-14 14:15:00,209.83,210.01,209.79,210.0,40396.0,204.3279,204.5032,204.289,204.4935,40396.0
2021-12-14 14:20:00,210.02,210.25,209.98,210.24,46578.0,204.5129,204.7369,204.474,204.7272,46578.0
2021-12-14 14:25:00,210.25,210.27,210.01,210.1,40711.0,204.7369,204.7564,204.5032,204.5908,40711.0
2021-12-14 14:30:00,210.11,210.48,209.99,210.42,53068.0,204.6006,204.9609,204.4837,204.9024,53068.0
2021-12-14 14:35:00,210.4,210.44,210.23,210.35,29544.0,204.883,204.9219,204.7174,204.8343,29544.0
2021-12-14 14:40:00,210.38,210.41,210.15,210.22,50975.0,204.8635,204.8927,204.6395,204.7077,50975.0
2021-12-14 14:45:00,210.22,210.28,210.09,210.18,61601.0,204.7077,204.7661,204.5811,204.6687,61601.0
2021-12-14 14:50:00,210.19,210.19,210.04,210.14,33282.0,204.6785,204.6785,204.5324,204.6298,33282.0
2021-12-14 14:55:00,210.13,210.24,210.04,210.2,29031.0,204.6201,204.7272,204.5324,204.6882,29031.0
2021-12-14 15:00:00,210.19,210.32,210.13,210.28,37109.0,204.6785,204.8051,204.6201,204.7661,37109.0
2021-12-14 15:05:00,210.26,210.31,210.04,210.18,40771.0,204.7466,204.7953,204.5324,204.6687,40771.0
2021-12-14 15:10:00,210.21,210.25,210.04,210.21,29395.0,204.698,204.7369,204.5324,204.698,29395.0
2021-12-14 15:15:00,210.19,210.2,209.96,210.1,37446.0,204.6785,204.6882,204.4545,204.5908,37446.0
2021-12-14 15:20:00,210.08,210.21,209.98,210.15,31509.0,204.5714,204.698,204.474,204.6395,31509.0
2021-12-14 15:25:00,210.17,210.2,209.94,210.1,39374.0,204.659,204.6882,204.435,204.5908,39374.0
2021-12-14 15:30:00,210.09,210.31,210.07,210.21,55037.0,204.5811,204.7953,204.5616,204.698,55037.0
2021-12-14 15:35:00,210.19,210.29,209.87,209.93,53918.0,204.6785,204.7759,204.3669,204.4253,53918.0
2021-12-14 15:40:00,209.93,209.97,209.52,209.74,99298.0,204.4253,204.4642,204.026,204.2403,99298.0
2021-12-14 15:45:00,209.71,209.76,209.48,209.59,61994.0,204.2111,204.2598,203.9871,204.0942,61994.0
2021-12-14 15:50:00,209.58,209.71,209.4,209.47,81955.0,204.0845,204.2111,203.9092,203.9774,81955.0
2021-12-14 15:55:00,209.46,210.08,209.46,209.99,226551.0,203.9676,204.5714,203.9676,204.4837,226551.0
2021-12-15 09:30:00,209.4,210.86,208.46,209.26,325687.0,203.9092,205.3309,202.9938,203.7729,325687.0
2021-12-15 09:35:00,209.21,209.66,207.86,209.55,102247.0,203.7242,204.1624,202.4096,204.0553,102247.0
2021-12-15 09:40:00,209.53,209.54,208.49,208.8,96125.0,204.0358,204.0455,203.0231,203.3249,96125.0
2021-12-15 09:45:00,208.88,208.97,208.36,208.65,53822.0,203.4028,203.4905,202.8965,203.1789,53822.0
2021-12-15 09:50:00,208.62,209.21,208.49,209.03,52361.0,203.1496,203.7242,203.0231,203.5489,52361.0
2021-12-15 09:55:00,209.11,209.32,208.48,208.76,51379.0,203.6268,203.8313,203.0133,203.286,51379.0
2021-12-15 10:00:00,208.73,209.11,208.5,209.0,51998.0,203.2568,203.6268,203.0328,203.5197,51998.0
2021-12-15 10:05:00,208.95,209.13,208.71,208.96,27834.0,203.471,203.6463,203.2373,203.4807,27834.0
2021-12-15 10:10:00,209.0,209.13,208.32,208.62,51706.0,203.5197,203.6463,202.8575,203.1496,51706.0
2021-12-15 10:15:00,208.65,209.23,208.56,209.06,30871.0,203.1789,203.7437,203.0912,203.5781,30871.0
2021-12-15 10:20:00,209.11,209.57,209.05,209.49,47341.0,203.6268,204.0747,203.5684,203.9968,47341.0
2021-12-15 10:25:00,209.41,209.49,209.05,209.12,50900.0,203.9189,203.9968,203.5684,203.6365,50900.0
2021-12-15 10:30:00,209.09,209.09,208.66,208.89,23217.0,203.6073,203.6073,203.1886,203.4126,23217.0
2021-12-15 10:35:00,208.86,209.09,208.46,208.63,126335.0,203.3834,203.6073,202.9938,203.1594,126335.0
2021-12-15 10:40:00,208.65,209.0,208.55,208.96,41228.0,203.1789,203.5197,203.0815,203.4807,41228.0
2021-12-15 10:45:00,208.88,209.06,208.62,208.76,33735.0,203.4028,203.5781,203.1496,203.286,33735.0
2021-12-15 10:50:00,208.79,208.94,208.65,208.65,37662.0,203.3152,203.4613,203.1789,203.1789,37662.0
2021-12-15 10:55:00,208.55,208.8,208.55,208.64,41050.0,203.0815,203.3249,203.0815,203.1691,41050.0
2021-12-15 11:00:00,208.63,208.84,208.42,208.82,30020.0,203.1594,203.3639,202.9549,203.3444,30020.0
2021-12-15 11:05:00,208.82,209.03,208.59,208.67,42696.0,203.3444,203.5489,203.1204,203.1983,42696.0
2021-12-15 11:10:00,208.64,209.03,208.59,209.02,25893.0,203.1691,203.5489,203.1204,203.5392,25893.0
2021-12-15 11:15:00,209.01,209.2,208.97,209.07,30605.0,203.5294,203.7144,203.4905,203.5878,30605.0
2021-12-15 11:20:00,209.06,209.3,209.04,209.27,28660.0,203.5781,203.8118,203.5586,203.7826,28660.0
2021-12-15 11:25:00,209.28,209.43,209.19,209.42,26657.0,203.7923,203.9384,203.7047,203.9287,26657.0
2021-12-15 11:30:00,209.42,209.5,209.17,209.26,36259.0,203.9287,204.0066,203.6852,203.7729,36259.0
2021-12-15 11:35:00,209.23,209.4,209.16,209.3,31234.0,203.7437,203.9092,203.6755,203.8118,31234.0
2021-12-15 11:40:00,209.3,209.54,209.25,209.49,38719.0,203.8118,204.0455,203.7631,203.9968,38719.0
2021-12-15 11:45:00,209.5,209.52,209.17,209.21,45892.0,204.0066,204.026,203.6852,203.7242,45892.0
2021-12-15 11:50:00,209.19,209.47,209.09,209.42,28162.0,203.7047,203.9774,203.6073,203.9287,28162.0
2021-12-15 11:55:00,209.45,209.67,209.44,209.63,21855.0,203.9579,204.1721,203.9481,204.1332,21855.0
2021-12-15 12:00:00,209.62,210.06,209.62,209.75,43221.0,204.1234,204.5519,204.1234,204.25,43221.0
2021-12-15 12:05:00,209.74,209.79,209.44,209.44,16333.0,204.2403,204.289,203.9481,203.9481,16333.0
2021-12-15 12:10:00,209.47,209.49,209.16,209.17,15317.0,203.9774,203.9968,203.6755,203.6852,15317.0
2021-12-15 12:15:00,209.16,209.22,208.97,209.03,56279.0,203.6755,203.7339,203.4905,203.5489,56279.0
2021-12-15 12:20:00,209.05,209.37,209.0,209.34,26473.0,203.5684,203.88,203.5197,203.8508,26473.0
2021-12-15 12:25:00,209.33,209.53,209.11,209.51,24668.0,203.841,204.0358,203.6268,204.0163,24668.0
2021-12-15 12:30:00,209.48,209.69,209.4,209.61,37454.0,203.9871,204.1916,203.9092,204.1137,37454.0
2021-12-15 12:35:00,209.61,209.85,209.45,209.45,16825.0,204.1137,204.3474,203.9579,203.9579,16825.0
2021-12-15 12:40:00,209.47,209.47,209.21,209.25,17653.0,203.9774,203.9774,203.7242,203.7631,17653.0
2021-12-15 12:45:00,209.21,209.25,209.02,209.07,17763.0,203.7242,203.7631,203.5392,203.5878,17763.0
2021-12-15 12:50:00,209.09,209.28,209.09,209.25,18240.0,203.6073,203.7923,203.6073,203.7631,18240.0
2021-12-15 12:55:00,209.24,209.35,209.07,209.2,21878.0,203.7534,203.8605,203.5878,203.7144,21878.0
2021-12-15 13:00:00,209.19,209.35,209.18,209.3,29436.0,203.7047,203.8605,203.695,203.8118,29436.0
2021-12-15 13:05:00,209.31,209.31,209.05,209.11,22782.0,203.8216,203.8216,203.5684,203.6268,22782.0
2021-12-15 13:10:00,209.12,209.21,209.0,209.07,34010.0,203.6365,203.7242,203.5197,203.5878,34010.0
2021-12-15 13:15:00,209.05,209.07,208.9,209.06,41877.0,203.5684,203.5878,203.4223,203.5781,41877.0
2021-12-15 13:20:00,209.05,209.18,208.84,208.86,50629.0,203.5684,203.695,203.3639,203.3834,50629.0
2021-12-15 13:25:00,208.87,208.89,208.63,208.63,65714.0,203.3931,203.4126,203.1594,203.1594,65714.0
2021-12-15 13:30:00,208.65,208.92,208.61,208.9,77674.0,203.1789,203.4418,203.1399,203.4223,77674.0
2021-12-15 13:35:00,208.88,209.19,208.74,209.09,71721.0,203.4028,203.7047,203.2665,203.6073,71721.0
2021-12-15 13:40:00,209.05,209.36,208.95,209.31,40691.0,203.5684,203.8702,203.471,203.8216,40691.0
2021-12-15 13:45:00,209.3,209.46,209.15,209.29,54804.0,203.8118,203.9676,203.6657,203.8021,54804.0
2021-12-15 13:50:00,209.33,209.35,209.22,209.32,42346.0,203.841,203.8605,203.7339,203.8313,42346.0
2021-12-15 13:55:00,209.32,209.64,209.28,209.64,39902.0,203.8313,204.1429,203.7923,204.1429,39902.0
2021-12-15 14:00:00,209.55,209.82,208.63,209.7,75252.0,204.0553,204.3182,203.1594,204.2013,75252.0
2021-12-15 14:05:00,209.69,210.38,209.48,209.87,77800.0,204.1916,204.8635,203.9871,204.3669,77800.0
2021-12-15 14:10:00,209.86,211.18,209.66,211.14,194855.0,204.3571,205.6425,204.1624,205.6036,194855.0
2021-12-15 14:15:00,211.16,211.16,210.71,210.88,100231.0,205.623,205.623,205.1848,205.3504,100231.0
2021-12-15 14:20:00,210.92,210.92,210.06,210.09,44154.0,205.3893,205.3893,204.5519,204.5811,44154.0
2021-12-15 14:25:00,210.07,210.14,209.71,209.95,37096.0,204.5616,204.6298,204.2111,204.4448,37096.0
2021-12-15 14:30:00,209.8,209.85,209.28,209.35,56603.0,204.2987,204.3474,203.7923,203.8605,56603.0
2021-12-15 14:35:00,209.37,209.91,209.31,209.69,69161.0,203.88,204.4058,203.8216,204.1916,69161.0
2021-12-15 14:40:00,209.67,210.05,209.33,209.52,61648.0,204.1721,204.5421,203.841,204.026,61648.0
2021-12-15 14:45:00,209.52,209.82,209.5,209.55,30298.0,204.026,204.3182,204.0066,204.0553,30298.0
2021-12-15 14:50:00,209.54,209.62,209.27,209.48,48403.0,204.0455,204.1234,203.7826,203.9871,48403.0
2021-12-15 14:55:00,209.41,209.63,209.12,209.63,47015.0,203.9189,204.1332,203.6365,204.1332,47015.0
2021-12-15 15:00:00,209.76,210.27,209.71,210.04,28455.0,204.2598,204.7564,204.2111,204.5324,28455.0
2021-12-15 15:05:00,210.08,210.91,209.97,210.84,44115.0,204.5714,205.3796,204.4642,205.3114,44115.0
2021-12-15 15:10:00,210.84,211.23,210.79,211.22,44839.0,205.3114,205.6912,205.2627,205.6815,44839.0
2021-12-15 15:15:00,211.21,211.81,211.15,211.55,53446.0,205.6717,206.256,205.6133,206.0028,53446.0
2021-12-15 15:20:00,211.58,211.91,211.54,211.7,42881.0,206.032,206.3534,205.9931,206.1489,42881.0
2021-12-15 15:25:00,211.69,212.17,211.58,212.15,47374.0,206.1391,206.6066,206.032,206.5871,47374.0
2021-12-15 15:30:00,212.19,212.23,211.73,211.86,54906.0,206.626,206.665,206.1781,206.3047,54906.0
2021-12-15 15:35:00,211.9,212.17,211.87,212.05,60298.0,206.3436,206.6066,206.3144,206.4897,60298.0
2021-12-15 15:40:00,212.05,212.07,211.1,211.17,61173.0,206.4897,206.5092,205.5646,205.6328,61173.0
2021-12-15 15:45:00,211.19,211.27,210.48,210.55,78789.0,205.6523,205.7302,204.9609,205.029,78789.0
2021-12-15 15:50:00,210.54,211.63,210.48,211.51,150500.0,205.0193,206.0807,204.9609,205.9639,150500.0
2021-12-15 15:55:00,211.49,212.49,211.45,212.25,573015.0,205.9444,206.9182,205.9054,206.6845,573015.0
2021-12-16 09:30:00,215.29,216.27,213.8,213.84,539936.0,209.6447,210.5991,208.1938,208.2328,539936.0
2021-12-16 09:35:00,213.79,214.49,212.87,213.25,108372.0,208.1841,208.8657,207.2882,207.6582,108372.0
2021-12-16 09:40:00,213.21,214.08,213.07,213.88,153155.0,207.6193,208.4665,207.483,208.2717,153155.0
2021-12-16 09:45:00,213.77,214.71,213.72,214.42,82929.0,208.1646,209.08,208.1159,208.7976,82929.0
2021-12-16 09:50:00,214.39,214.39,213.76,214.15,78098.0,208.7683,208.7683,208.1549,208.5346,78098.0
2021-12-16 09:55:00,214.15,214.24,213.33,213.52,80055.0,208.5346,208.6223,207.7361,207.9212,80055.0
2021-12-16 10:00:00,213.54,213.82,213.02,213.16,71181.0,207.9406,208.2133,207.4343,207.5706,71181.0
2021-12-16 10:05:00,213.16,213.29,211.92,212.02,110966.0,207.5706,207.6972,206.3631,206.4605,110966.0
2021-12-16 10:10:00,212.0,212.47,211.61,212.23,163081.0,206.441,206.8987,206.0612,206.665,163081.0
2021-12-16 10:15:00,212.24,212.65,211.92,212.35,53846.0,206.6747,207.074,206.3631,206.7818,53846.0
2021-12-16 10:20:00,212.29,212.8,212.11,212.64,51785.0,206.7234,207.22,206.5481,207.0642,51785.0
2021-12-16 10:25:00,212.53,213.31,212.53,212.92,44403.0,206.9571,207.7167,206.9571,207.3369,44403.0
2021-12-16 10:30:00,212.99,213.39,212.81,212.82,52205.0,207.4051,207.7946,207.2298,207.2395,52205.0
2021-12-16 10:35:00,212.8,213.34,212.75,213.09,30225.0,207.22,207.7459,207.1714,207.5024,30225.0
2021-12-16 10:40:00,213.09,213.5,213.05,213.47,46664.0,207.5024,207.9017,207.4635,207.8725,46664.0
2021-12-16 10:45:00,213.48,213.83,213.38,213.71,28424.0,207.8822,208.223,207.7848,208.1062,28424.0
2021-12-16 10:50:00,213.71,214.05,213.71,213.78,37096.0,208.1062,208.4373,208.1062,208.1743,37096.0
2021-12-16 10:55:00,213.85,214.02,213.61,213.79,50291.0,208.2425,208.408,208.0088,208.1841,50291.0
2021-12-16 11:00:00,213.84,213.91,213.33,213.68,73234.0,208.2328,208.3009,207.7361,208.077,73234.0
2021-12-16 11:05:00,213.68,213.8,213.25,213.28,39802.0,208.077,208.1938,207.6582,207.6875,39802.0
2021-12-16 11:10:00,213.26,213.48,213.23,213.41,34836.0,207.668,207.8822,207.6388,207.814,34836.0
2021-12-16 11:15:00,213.44,214.21,213.44,214.03,46997.0,207.8433,208.5931,207.8433,208.4178,46997.0
2021-12-16 11:20:00,214.07,214.1,213.81,213.92,28124.0,208.4567,208.486,208.2036,208.3107,28124.0
2021-12-16 11:25:00,213.93,214.13,213.76,213.86,26139.0,208.3204,208.5152,208.1549,208.2522,26139.0
2021-12-16 11:30:00,213.85,214.03,213.6,213.97,36733.0,208.2425,208.4178,207.9991,208.3594,36733.0
2021-12-16 11:35:00,213.96,214.03,213.78,213.82,20307.0,208.3496,208.4178,208.1743,208.2133,20307.0
2021-12-16 11:40:00,213.85,214.14,213.79,213.86,28852.0,208.2425,208.5249,208.1841,208.2522,28852.0
2021-12-16 11:45:00,213.87,214.07,213.62,213.83,23983.0,208.262,208.4567,208.0185,208.223,23983.0
2021-12-16 11:50:00,213.83,214.11,213.79,214.02,20380.0,208.223,208.4957,208.1841,208.408,20380.0
2021-12-16 11:55:00,214.01,214.04,213.63,213.69,38697.0,208.3983,208.4275,208.0283,208.0867,38697.0
2021-12-16 12:00:00,213.67,213.88,213.61,213.73,33303.0,208.0672,208.2717,208.0088,208.1257,33303.0
2021-12-16 12:05:00,213.7,213.7,213.33,213.48,40276.0,208.0964,208.0964,207.7361,207.8822,40276.0
2021-12-16 12:10:00,213.51,213.74,213.43,213.66,32414.0,207.9114,208.1354,207.8335,208.0575,32414.0
2021-12-16 12:15:00,213.63,213.67,213.37,213.47,21400.0,208.0283,208.0672,207.7751,207.8725,21400.0
2021-12-16 12:20:00,213.48,213.86,213.46,213.55,38348.0,207.8822,208.2522,207.8627,207.9504,38348.0
2021-12-16 12:25:00,213.54,213.66,213.33,213.55,29652.0,207.9406,208.0575,207.7361,207.9504,29652.0
2021-12-16 12:30:00,213.56,213.57,213.3,213.47,17412.0,207.9601,207.9698,207.7069,207.8725,17412.0
2021-12-16 12:35:00,213.43,213.82,213.33,213.79,24725.0,207.8335,208.2133,207.7361,208.1841,24725.0
2021-12-16 12:40:00,213.8,213.86,213.61,213.77,40492.0,208.1938,208.2522,208.0088,208.1646,40492.0
2021-12-16 12:45:00,213.8,213.85,213.43,213.48,33567.0,208.1938,208.2425,207.8335,207.8822,33567.0
2021-12-16 12:50:00,213.5,213.9,213.49,213.66,40918.0,207.9017,208.2912,207.8919,208.0575,40918.0
2021-12-16 12:55:00,213.67,213.86,213.56,213.82,36441.0,208.0672,208.2522,207.9601,208.2133,36441.0
2021-12-16 13:00:00,213.83,214.0,213.8,213.86,36112.0,208.223,208.3886,208.1938,208.2522,36112.0
2021-12-16 13:05:00,213.84,214.07,213.68,214.07,46552.0,208.2328,208.4567,208.077,208.4567,46552.0
2021-12-16 13:10:00,214.06,214.25,214.0,214.13,49491.0,208.447,208.632,208.3886,208.5152,49491.0
2021-12-16 13:15:00,214.16,214.35,214.11,214.35,78433.0,208.5444,208.7294,208.4957,208.7294,78433.0
2021-12-16 13:20:00,214.34,214.61,214.28,214.45,98204.0,208.7197,208.9826,208.6612,208.8268,98204.0
2021-12-16 13:25:00,214.41,214.51,214.31,214.49,46692.0,208.7878,208.8852,208.6904,208.8657,46692.0
2021-12-16 13:30:00,214.46,214.59,214.09,214.14,40526.0,208.8365,208.9631,208.4762,208.5249,40526.0
2021-12-16 13:35:00,214.15,214.42,214.07,214.38,36656.0,208.5346,208.7976,208.4567,208.7586,36656.0
2021-12-16 13:40:00,214.38,214.4,214.15,214.24,23039.0,208.7586,208.7781,208.5346,208.6223,23039.0
2021-12-16 13:45:00,214.24,214.36,214.18,214.29,21903.0,208.6223,208.7391,208.5639,208.671,21903.0
2021-12-16 13:50:00,214.24,214.37,214.07,214.14,36547.0,208.6223,208.7489,208.4567,208.5249,36547.0
2021-12-16 13:55:00,214.1,214.2,213.96,214.03,27114.0,208.486,208.5833,208.3496,208.4178,27114.0
2021-12-16 14:00:00,214.03,214.16,214.0,214.16,36916.0,208.4178,208.5444,208.3886,208.5444,36916.0
2021-12-16 14:05:00,214.18,214.25,213.84,213.89,31100.0,208.5639,208.632,208.2328,208.2815,31100.0
2021-12-16 14:10:00,213.9,214.01,213.8,213.93,49392.0,208.2912,208.3983,208.1938,208.3204,49392.0
2021-12-16 14:15:00,213.94,214.05,213.88,213.97,62944.0,208.3301,208.4373,208.2717,208.3594,62944.0
2021-12-16 14:20:00,213.94,213.97,213.68,213.72,36961.0,208.3301,208.3594,208.077,208.1159,36961.0
2021-12-16 14:25:00,213.72,213.89,213.72,213.72,29478.0,208.1159,208.2815,208.1159,208.1159,29478.0
2021-12-16 14:30:00,213.72,213.77,213.57,213.62,31634.0,208.1159,208.1646,207.9698,208.0185,31634.0
2021-12-16 14:35:00,213.61,213.78,213.46,213.69,34468.0,208.0088,208.1743,207.8627,208.0867,34468.0
2021-12-16 14:40:00,213.66,213.78,213.58,213.62,64739.0,208.0575,208.1743,207.9796,208.0185,64739.0
2021-12-16 14:45:00,213.66,213.66,212.91,212.93,51434.0,208.0575,208.0575,207.3272,207.3466,51434.0
2021-12-16 14:50:00,212.89,213.0,212.69,212.74,51305.0,207.3077,207.4148,207.1129,207.1616,51305.0
2021-12-16 14:55:00,212.75,213.44,212.75,213.4,35746.0,207.1714,207.8433,207.1714,207.8043,35746.0
2021-12-16 15:00:00,213.37,213.65,213.34,213.65,46889.0,207.7751,208.0478,207.7459,208.0478,46889.0
2021-12-16 15:05:00,213.69,213.88,213.53,213.56,46606.0,208.0867,208.2717,207.9309,207.9601,46606.0
2021-12-16 15:10:00,213.58,213.78,213.52,213.78,41054.0,207.9796,208.1743,207.9212,208.1743,41054.0
2021-12-16 15:15:00,213.74,214.05,213.59,214.03,75192.0,208.1354,208.4373,207.9893,208.4178,75192.0
2021-12-16 15:20:00,214.05,214.37,213.99,214.21,85778.0,208.4373,208.7489,208.3788,208.5931,85778.0
2021-12-16 15:25:00,214.22,214.89,214.19,214.79,100013.0,208.6028,209.2552,208.5736,209.1579,100013.0
2021-12-16 15:30:00,214.82,214.89,214.24,214.58,76312.0,209.1871,209.2552,208.6223,208.9534,76312.0
2021-12-16 15:35:00,214.56,214.97,214.42,214.88,83394.0,208.9339,209.3331,208.7976,209.2455,83394.0
2021-12-16 15:40:00,214.86,214.99,214.36,214.37,79729.0,209.226,209.3526,208.7391,208.7489,79729.0
2021-12-16 15:45:00,214.4,214.48,214.16,214.24,64798.0,208.7781,208.856,208.5444,208.6223,64798.0
2021-12-16 15:50:00,214.3,214.93,214.13,214.62,105786.0,208.6807,209.2942,208.5152,208.9923,105786.0
2021-12-16 15:55:00,214.65,215.07,214.28,214.32,319916.0,209.0215,209.4305,208.6612,208.7002,319916.0
2021-12-17 09:30:00,212.8,212.96,210.68,211.19,1304021.0,207.22,207.3758,205.1556,205.6523,1304021.0
2021-12-17 09:35:00,211.25,211.7,209.8,210.13,114021.0,205.7107,206.1489,204.2987,204.6201,114021.0
2021-12-17 09:40:00,210.14,210.23,209.28,209.32,113595.0,204.6298,204.7174,203.7923,203.8313,113595.0
2021-12-17 09:45:00,209.32,209.42,208.65,208.9,215148.0,203.8313,203.9287,203.1789,203.4223,215148.0
2021-12-17 09:50:00,208.96,209.18,208.23,208.38,202648.0,203.4807,203.695,202.7699,202.9159,202648.0
2021-12-17 09:55:00,208.33,208.64,207.9,208.34,154354.0,202.8672,203.1691,202.4485,202.877,154354.0
2021-12-17 10:00:00,208.31,208.71,207.79,208.64,146726.0,202.8478,203.2373,202.3414,203.1691,146726.0
2021-12-17 10:05:00,208.67,209.52,208.61,209.42,138725.0,203.1983,204.026,203.1399,203.9287,138725.0
2021-12-17 10:10:00,209.39,209.45,208.91,209.11,108952.0,203.8995,203.9579,203.432,203.6268,108952.0
2021-12-17 10:15:00,209.11,209.91,208.95,209.89,77730.0,203.6268,204.4058,203.471,204.3863,77730.0
2021-12-17 10:20:00,209.87,210.1,209.54,209.77,67611.0,204.3669,204.5908,204.0455,204.2695,67611.0
2021-12-17 10:25:00,209.73,209.89,209.48,209.83,54785.0,204.2305,204.3863,203.9871,204.3279,54785.0
2021-12-17 10:30:00,209.8,210.7,209.46,210.68,53599.0,204.2987,205.1751,203.9676,205.1556,53599.0
2021-12-17 10:35:00,210.69,211.01,210.53,210.61,57708.0,205.1654,205.477,205.0096,205.0875,57708.0
2021-12-17 10:40:00,210.59,210.92,210.35,210.48,63703.0,205.068,205.3893,204.8343,204.9609,63703.0
2021-12-17 10:45:00,210.55,211.25,210.53,211.25,35163.0,205.029,205.7107,205.0096,205.7107,35163.0
2021-12-17 10:50:00,211.27,211.88,210.85,211.82,53942.0,205.7302,206.3242,205.3212,206.2657,53942.0
2021-12-17 10:55:00,211.82,211.99,211.37,211.61,50989.0,206.2657,206.4313,205.8275,206.0612,50989.0
2021-12-17 11:00:00,211.6,211.61,211.28,211.36,44252.0,206.0515,206.0612,205.7399,205.8178,44252.0
2021-12-17 11:05:00,211.34,211.61,211.15,211.29,38725.0,205.7983,206.0612,205.6133,205.7496,38725.0
2021-12-17 11:10:00,211.23,212.19,211.18,212.14,49367.0,205.6912,206.626,205.6425,206.5773,49367.0
2021-12-17 11:15:00,212.17,212.29,211.96,212.27,26579.0,206.6066,206.7234,206.4021,206.7039,26579.0
2021-12-17 11:20:00,212.27,212.41,212.07,212.35,45086.0,206.7039,206.8403,206.5092,206.7818,45086.0
2021-12-17 11:25:00,212.32,212.66,212.31,212.52,42772.0,206.7526,207.0837,206.7429,206.9474,42772.0
2021-12-17 11:30:00,212.41,212.5,211.96,211.97,41631.0,206.8403,206.9279,206.4021,206.4118,41631.0
2021-12-17 11:35:00,212.04,212.07,211.13,211.33,47142.0,206.48,206.5092,205.5938,205.7886,47142.0
2021-12-17 11:40:00,211.29,211.36,210.76,210.79,55204.0,205.7496,205.8178,205.2335,205.2627,55204.0
2021-12-17 11:45:00,210.79,210.9,210.32,210.32,32001.0,205.2627,205.3699,204.8051,204.8051,32001.0
2021-12-17 11:50:00,210.34,210.61,210.26,210.31,40072.0,204.8245,205.0875,204.7466,204.7953,40072.0
2021-12-17 11:55:00,210.29,210.92,210.1,210.92,37265.0,204.7759,205.3893,204.5908,205.3893,37265.0
2021-12-17 12:00:00,210.9,210.97,210.62,210.9,31275.0,205.3699,205.438,205.0972,205.3699,31275.0
2021-12-17 12:05:00,210.92,211.09,210.41,210.7,24208.0,205.3893,205.5549,204.8927,205.1751,24208.0
2021-12-17 12:10:00,210.7,211.43,210.68,211.41,29929.0,205.1751,205.886,205.1556,205.8665,29929.0
2021-12-17 12:15:00,211.4,211.4,211.12,211.2,20518.0,205.8567,205.8567,205.5841,205.662,20518.0
2021-12-17 12:20:00,211.23,211.43,211.01,211.01,17110.0,205.6912,205.886,205.477,205.477,17110.0
2021-12-17 12:25:00,211.04,211.2,210.84,211.2,27747.0,205.5062,205.662,205.3114,205.662,27747.0
2021-12-17 12:30:00,211.17,211.82,211.11,211.74,38629.0,205.6328,206.2657,205.5744,206.1878,38629.0
2021-12-17 12:35:00,211.74,211.9,211.72,211.87,39864.0,206.1878,206.3436,206.1684,206.3144,39864.0
2021-12-17 12:40:00,211.85,212.04,211.79,211.94,29200.0,206.2949,206.48,206.2365,206.3826,29200.0
2021-12-17 12:45:00,211.95,212.06,211.72,212.02,85197.0,206.3923,206.4994,206.1684,206.4605,85197.0
2021-12-17 12:50:00,211.91,211.91,211.56,211.67,73448.0,206.3534,206.3534,206.0126,206.1197,73448.0
2021-12-17 12:55:00,211.68,211.81,211.6,211.66,31656.0,206.1294,206.256,206.0515,206.1099,31656.0
2021-12-17 13:00:00,211.63,211.66,211.43,211.54,28057.0,206.0807,206.1099,205.886,205.9931,28057.0
2021-12-17 13:05:00,211.55,211.62,211.41,211.56,22675.0,206.0028,206.071,205.8665,206.0126,22675.0
2021-12-17 13:10:00,211.56,211.79,211.53,211.66,21169.0,206.0126,206.2365,205.9833,206.1099,21169.0
2021-12-17 13:15:00,211.65,211.79,211.64,211.76,23326.0,206.1002,206.2365,206.0905,206.2073,23326.0
2021-12-17 13:20:00,211.75,212.14,211.74,212.13,31879.0,206.1976,206.5773,206.1878,206.5676,31879.0
2021-12-17 13:25:00,212.1,212.45,212.08,212.41,17005.0,206.5384,206.8792,206.5189,206.8403,17005.0
2021-12-17 13:30:00,212.42,212.58,212.24,212.57,24496.0,206.85,207.0058,206.6747,206.9961,24496.0
2021-12-17 13:35:00,212.55,212.66,212.42,212.53,25774.0,206.9766,207.0837,206.85,206.9571,25774.0
2021-12-17 13:40:00,212.52,212.56,212.34,212.56,20991.0,206.9474,206.9863,206.7721,206.9863,20991.0
2021-12-17 13:45:00,212.55,212.78,212.52,212.78,16942.0,206.9766,207.2006,206.9474,207.2006,16942.0
2021-12-17 13:50:00,212.76,213.11,212.76,213.0,48490.0,207.1811,207.5219,207.1811,207.4148,48490.0
2021-12-17 13:55:00,212.97,213.21,212.88,213.09,33670.0,207.3856,207.6193,207.2979,207.5024,33670.0
2021-12-17 14:00:00,213.13,213.14,212.84,212.89,21733.0,207.5414,207.5511,207.259,207.3077,21733.0
2021-12-17 14:05:00,212.9,212.97,212.85,212.85,20246.0,207.3174,207.3856,207.2687,207.2687,20246.0
2021-12-17 14:10:00,212.84,212.89,212.58,212.61,37661.0,207.259,207.3077,207.0058,207.035,37661.0
2021-12-17 14:15:00,212.61,212.81,212.6,212.68,38017.0,207.035,207.2298,207.0253,207.1032,38017.0
2021-12-17 14:20:00,212.67,212.86,212.6,212.8,32831.0,207.0934,207.2785,207.0253,207.22,32831.0
2021-12-17 14:25:00,212.78,212.8,212.35,212.46,28368.0,207.2006,207.22,206.7818,206.889,28368.0
2021-12-17 14:30:00,212.46,212.48,212.3,212.31,21156.0,206.889,206.9084,206.7331,206.7429,21156.0
2021-12-17 14:35:00,212.34,212.43,212.17,212.32,17540.0,206.7721,206.8597,206.6066,206.7526,17540.0
2021-12-17 14:40:00,212.31,212.57,212.29,212.55,53044.0,206.7429,206.9961,206.7234,206.9766,53044.0
2021-12-17 14:45:00,212.54,212.96,212.54,212.84,39764.0,206.9669,207.3758,206.9669,207.259,39764.0
2021-12-17 14:50:00,212.85,212.89,212.57,212.61,105399.0,207.2687,207.3077,206.9961,207.035,105399.0
2021-12-17 14:55:00,212.61,212.9,212.53,212.86,107415.0,207.035,207.3174,206.9571,207.2785,107415.0
2021-12-17 15:00:00,212.85,213.13,212.67,212.78,57200.0,207.2687,207.5414,207.0934,207.2006,57200.0
2021-12-17 15:05:00,212.79,213.11,212.76,213.06,45956.0,207.2103,207.5219,207.1811,207.4732,45956.0
2021-12-17 15:10:00,213.06,213.07,212.81,212.96,66776.0,207.4732,207.483,207.2298,207.3758,66776.0
2021-12-17 15:15:00,212.97,212.99,212.63,212.78,144849.0,207.3856,207.4051,207.0545,207.2006,144849.0
2021-12-17 15:20:00,212.78,212.94,212.66,212.94,35611.0,207.2006,207.3564,207.0837,207.3564,35611.0
2021-12-17 15:25:00,212.93,213.02,212.61,212.8,72534.0,207.3466,207.4343,207.035,207.22,72534.0
2021-12-17 15:30:00,212.81,212.91,212.5,212.72,146289.0,207.2298,207.3272,206.9279,207.1421,146289.0
2021-12-17 15:35:00,212.71,212.85,212.6,212.82,94740.0,207.1324,207.2687,207.0253,207.2395,94740.0
2021-12-17 15:40:00,212.77,213.0,212.68,212.7,51824.0,207.1908,207.4148,207.1032,207.1227,51824.0
2021-12-17 15:45:00,212.71,212.75,212.3,212.31,71294.0,207.1324,207.1714,206.7331,206.7429,71294.0
2021-12-17 15:50:00,212.31,212.42,211.87,212.27,120182.0,206.7429,206.85,206.3144,206.7039,120182.0
2021-12-17 15:55:00,212.27,212.41,211.73,211.83,216192.0,206.7039,206.8403,206.1781,206.2755,216192.0
2021-12-20 09:30:00,209.09,209.72,208.49,208.98,398300.0,203.6073,204.2208,203.0231,203.5002,398300.0
2021-12-20 09:35:00,208.96,209.41,208.81,208.92,294925.0,203.4807,203.9189,203.3347,203.4418,294925.0
2021-12-20 09:40:00,208.94,209.08,207.66,208.69,179414.0,203.4613,203.5976,202.2148,203.2178,179414.0
2021-12-20 09:45:00,208.7,209.24,208.41,208.95,84502.0,203.2275,203.7534,202.9452,203.471,84502.0
2021-12-20 09:50:00,208.92,209.5,208.15,208.69,150904.0,203.4418,204.0066,202.692,203.2178,150904.0
2021-12-20 09:55:00,208.66,209.08,208.03,208.52,159342.0,203.1886,203.5976,202.5751,203.0523,159342.0
2021-12-20 10:00:00,208.52,208.6,207.42,207.56,79846.0,203.0523,203.1302,201.9811,202.1174,79846.0
2021-12-20 10:05:00,207.6,207.81,207.25,207.66,48459.0,202.1564,202.3609,201.8156,202.2148,48459.0
2021-12-20 10:10:00,207.62,208.02,207.41,207.79,83508.0,202.1759,202.5654,201.9714,202.3414,83508.0
2021-12-20 10:15:00,207.73,208.1,207.61,207.76,59784.0,202.283,202.6433,202.1661,202.3122,59784.0
2021-12-20 10:20:00,207.78,208.6,207.76,207.92,49149.0,202.3317,203.1302,202.3122,202.468,49149.0
2021-12-20 10:25:00,207.84,207.91,207.43,207.53,57886.0,202.3901,202.4583,201.9908,202.0882,57886.0
2021-12-20 10:30:00,207.51,207.51,206.86,207.2,87622.0,202.0688,202.0688,201.4358,201.7669,87622.0
2021-12-20 10:35:00,207.22,207.82,207.21,207.75,43859.0,201.7864,202.3706,201.7766,202.3025,43859.0
2021-12-20 10:40:00,207.71,207.97,207.5,207.92,48853.0,202.2635,202.5167,202.059,202.468,48853.0
2021-12-20 10:45:00,207.95,208.56,207.89,208.46,72254.0,202.4972,203.0912,202.4388,202.9938,72254.0
2021-12-20 10:50:00,208.52,209.49,208.48,209.17,68465.0,203.0523,203.9968,203.0133,203.6852,68465.0
2021-12-20 10:55:00,209.17,209.5,208.82,209.5,58752.0,203.6852,204.0066,203.3444,204.0066,58752.0
2021-12-20 11:00:00,209.49,209.77,209.43,209.43,49495.0,203.9968,204.2695,203.9384,203.9384,49495.0
2021-12-20 11:05:00,209.45,209.61,208.82,209.01,134877.0,203.9579,204.1137,203.3444,203.5294,134877.0
2021-12-20 11:10:00,208.99,209.14,208.61,208.68,87329.0,203.5099,203.656,203.1399,203.2081,87329.0
2021-12-20 11:15:00,208.68,208.69,208.18,208.56,103777.0,203.2081,203.2178,202.7212,203.0912,103777.0
2021-12-20 11:20:00,208.53,208.56,207.99,208.32,105239.0,203.062,203.0912,202.5362,202.8575,105239.0
2021-12-20 11:25:00,208.28,208.55,208.19,208.45,70643.0,202.8186,203.0815,202.7309,202.9841,70643.0
2021-12-20 11:30:00,208.44,208.73,208.24,208.38,77759.0,202.9744,203.2568,202.7796,202.9159,77759.0
2021-12-20 11:35:00,208.38,208.8,208.27,208.69,33731.0,202.9159,203.3249,202.8088,203.2178,33731.0
2021-12-20 11:40:00,208.68,208.87,208.4,208.7,43185.0,203.2081,203.3931,202.9354,203.2275,43185.0
2021-12-20 11:45:00,208.7,208.71,208.33,208.47,52407.0,203.2275,203.2373,202.8672,203.0036,52407.0
2021-12-20 11:50:00,208.48,208.75,208.45,208.51,76342.0,203.0133,203.2762,202.9841,203.0425,76342.0
2021-12-20 11:55:00,208.5,208.53,208.09,208.43,54378.0,203.0328,203.062,202.6335,202.9646,54378.0
2021-12-20 12:00:00,208.39,208.39,208.03,208.03,51488.0,202.9257,202.9257,202.5751,202.5751,51488.0
2021-12-20 12:05:00,208.03,208.03,207.62,207.82,51427.0,202.5751,202.5751,202.1759,202.3706,51427.0
2021-12-20 12:10:00,207.86,208.01,207.44,207.59,56275.0,202.4096,202.5556,202.0006,202.1467,56275.0
2021-12-20 12:15:00,207.61,207.82,207.46,207.68,75989.0,202.1661,202.3706,202.0201,202.2343,75989.0
2021-12-20 12:20:00,207.67,207.7,207.39,207.61,50898.0,202.2246,202.2538,201.9519,202.1661,50898.0
2021-12-20 12:25:00,207.64,207.99,207.64,207.92,75929.0,202.1953,202.5362,202.1953,202.468,75929.0
2021-12-20 12:30:00,207.92,207.92,207.35,207.39,56992.0,202.468,202.468,201.9129,201.9519,56992.0
2021-12-20 12:35:00,207.38,207.8,207.32,207.74,60483.0,201.9422,202.3511,201.8837,202.2927,60483.0
2021-12-20 12:40:00,207.76,208.15,207.74,208.15,26467.0,202.3122,202.692,202.2927,202.692,26467.0
2021-12-20 12:45:00,208.13,208.25,207.98,208.12,21435.0,202.6725,202.7893,202.5264,202.6628,21435.0
2021-12-20 12:50:00,208.1,208.3,208.04,208.21,22497.0,202.6433,202.838,202.5849,202.7504,22497.0
2021-12-20 12:55:00,208.21,208.23,207.81,207.95,41268.0,202.7504,202.7699,202.3609,202.4972,41268.0
2021-12-20 13:00:00,207.95,207.97,207.73,207.79,43559.0,202.4972,202.5167,202.283,202.3414,43559.0
2021-12-20 13:05:00,207.79,207.92,207.72,207.92,27606.0,202.3414,202.468,202.2732,202.468,27606.0
2021-12-20 13:10:00,207.91,208.18,207.83,208.13,45314.0,202.4583,202.7212,202.3804,202.6725,45314.0
2021-12-20 13:15:00,208.1,208.13,207.94,208.01,20521.0,202.6433,202.6725,202.4875,202.5556,20521.0
2021-12-20 13:20:00,208.0,208.07,207.86,207.94,28219.0,202.5459,202.6141,202.4096,202.4875,28219.0
2021-12-20 13:25:00,207.92,207.98,207.61,207.76,72581.0,202.468,202.5264,202.1661,202.3122,72581.0
2021-12-20 13:30:00,207.76,207.81,207.45,207.58,51977.0,202.3122,202.3609,202.0103,202.1369,51977.0
2021-12-20 13:35:00,207.58,208.1,207.55,208.1,43066.0,202.1369,202.6433,202.1077,202.6433,43066.0
2021-12-20 13:40:00,208.1,208.41,208.03,208.22,63141.0,202.6433,202.9452,202.5751,202.7601,63141.0
2021-12-20 13:45:00,208.23,208.44,208.1,208.39,48963.0,202.7699,202.9744,202.6433,202.9257,48963.0
2021-12-20 13:50:00,208.42,208.74,208.41,208.74,45758.0,202.9549,203.2665,202.9452,203.2665,45758.0
2021-12-20 13:55:00,208.75,209.03,208.71,208.84,51570.0,203.2762,203.5489,203.2373,203.3639,51570.0
2021-12-20 14:00:00,208.84,208.98,208.68,208.89,61753.0,203.3639,203.5002,203.2081,203.4126,61753.0
2021-12-20 14:05:00,208.93,209.07,208.76,208.81,43636.0,203.4515,203.5878,203.286,203.3347,43636.0
2021-12-20 14:10:00,208.79,208.87,208.62,208.8,33892.0,203.3152,203.3931,203.1496,203.3249,33892.0
2021-12-20 14:15:00,208.81,208.87,208.68,208.79,40628.0,203.3347,203.3931,203.2081,203.3152,40628.0
2021-12-20 14:20:00,208.8,208.97,208.77,208.83,37717.0,203.3249,203.4905,203.2957,203.3541,37717.0
2021-12-20 14:25:00,208.82,208.88,208.73,208.79,46864.0,203.3444,203.4028,203.2568,203.3152,46864.0
2021-12-20 14:30:00,208.78,208.87,208.41,208.46,49390.0,203.3054,203.3931,202.9452,202.9938,49390.0
2021-12-20 14:35:00,208.47,208.61,208.47,208.53,29332.0,203.0036,203.1399,203.0036,203.062,29332.0
2021-12-20 14:40:00,208.53,208.69,208.48,208.52,35202.0,203.062,203.2178,203.0133,203.0523,35202.0
2021-12-20 14:45:00,208.51,208.64,208.42,208.54,31295.0,203.0425,203.1691,202.9549,203.0717,31295.0
2021-12-20 14:50:00,208.53,208.78,208.52,208.71,42700.0,203.062,203.3054,203.0523,203.2373,42700.0
2021-12-20 14:55:00,208.68,208.83,208.49,208.56,55941.0,203.2081,203.3541,203.0231,203.0912,55941.0
2021-12-20 15:00:00,208.58,208.73,208.53,208.58,45515.0,203.1107,203.2568,203.062,203.1107,45515.0
2021-12-20 15:05:00,208.58,208.58,208.3,208.47,33566.0,203.1107,203.1107,202.838,203.0036,33566.0
2021-12-20 15:10:00,208.47,208.65,208.44,208.47,51210.0,203.0036,203.1789,202.9744,203.0036,51210.0
2021-12-20 15:15:00,208.48,208.66,208.33,208.52,43128.0,203.0133,203.1886,202.8672,203.0523,43128.0
2021-12-20 15:20:00,208.53,208.77,208.14,208.28,72135.0,203.062,203.2957,202.6822,202.8186,72135.0
2021-12-20 15:25:00,208.28,208.45,208.2,208.32,56773.0,202.8186,202.9841,202.7407,202.8575,56773.0
2021-12-20 15:30:00,208.34,208.36,208.04,208.07,106209.0,202.877,202.8965,202.5849,202.6141,106209.0
2021-12-20 15:35:00,208.07,208.1,207.8,208.0,82645.0,202.6141,202.6433,202.3511,202.5459,82645.0
2021-12-20 15:40:00,207.99,208.2,207.91,208.05,124013.0,202.5362,202.7407,202.4583,202.5946,124013.0
2021-12-20 15:45:00,208.05,208.34,207.93,208.1,69771.0,202.5946,202.877,202.4777,202.6433,69771.0
2021-12-20 15:50:00,208.12,208.82,208.12,208.64,134805.0,202.6628,203.3444,202.6628,203.1691,134805.0
2021-12-20 15:55:00,208.65,208.87,208.45,208.73,235681.0,203.1789,203.3931,202.9841,203.2568,235681.0
2021-12-21 09:30:00,210.61,211.23,210.36,210.79,215395.0,205.0875,205.6912,204.844,205.2627,215395.0
2021-12-21 09:35:00,210.87,212.19,210.84,212.17,71352.0,205.3406,206.626,205.3114,206.6066,71352.0
2021-12-21 09:40:00,212.13,212.23,211.27,212.05,60267.0,206.5676,206.665,205.7302,206.4897,60267.0
2021-12-21 09:45:00,212.09,212.39,211.65,212.21,62799.0,206.5287,206.8208,206.1002,206.6455,62799.0
2021-12-21 09:50:00,212.28,212.48,212.15,212.37,98156.0,206.7137,206.9084,206.5871,206.8013,98156.0
2021-12-21 09:55:00,212.19,212.76,212.01,212.6,62187.0,206.626,207.1811,206.4508,207.0253,62187.0
2021-12-21 10:00:00,212.58,213.21,212.58,213.04,92669.0,207.0058,207.6193,207.0058,207.4537,92669.0
2021-12-21 10:05:00,213.04,213.35,212.8,213.32,36158.0,207.4537,207.7556,207.22,207.7264,36158.0
2021-12-21 10:10:00,213.26,213.26,212.56,213.01,31491.0,207.668,207.668,206.9863,207.4245,31491.0
2021-12-21 10:15:00,213.01,213.12,212.84,212.85,30335.0,207.4245,207.5316,207.259,207.2687,30335.0
2021-12-21 10:20:00,212.83,213.1,212.22,212.23,44100.0,207.2493,207.5122,206.6552,206.665,44100.0
2021-12-21 10:25:00,212.22,212.24,211.72,211.89,47125.0,206.6552,206.6747,206.1684,206.3339,47125.0
2021-12-21 10:30:00,211.88,212.23,211.88,212.0,43703.0,206.3242,206.665,206.3242,206.441,43703.0
2021-12-21 10:35:00,211.96,212.14,211.83,211.9,29056.0,206.4021,206.5773,206.2755,206.3436,29056.0
2021-12-21 10:40:00,211.9,211.97,211.7,211.96,44925.0,206.3436,206.4118,206.1489,206.4021,44925.0
2021-12-21 10:45:00,211.94,212.09,211.7,211.81,26302.0,206.3826,206.5287,206.1489,206.256,26302.0
2021-12-21 10:50:00,211.81,211.89,211.62,211.85,40818.0,206.256,206.3339,206.071,206.2949,40818.0
2021-12-21 10:55:00,211.84,212.87,211.84,212.86,41393.0,206.2852,207.2882,206.2852,207.2785,41393.0
2021-12-21 11:00:00,212.81,212.92,212.5,212.84,37682.0,207.2298,207.3369,206.9279,207.259,37682.0
2021-12-21 11:05:00,212.84,213.56,212.84,213.49,60036.0,207.259,207.9601,207.259,207.8919,60036.0
2021-12-21 11:10:00,213.5,213.65,213.37,213.46,43484.0,207.9017,208.0478,207.7751,207.8627,43484.0
2021-12-21 11:15:00,213.51,213.66,213.24,213.27,55115.0,207.9114,208.0575,207.6485,207.6777,55115.0
2021-12-21 11:20:00,213.28,213.42,213.16,213.22,39409.0,207.6875,207.8238,207.5706,207.629,39409.0
2021-12-21 11:25:00,213.21,213.39,213.18,213.35,44538.0,207.6193,207.7946,207.5901,207.7556,44538.0
2021-12-21 11:30:00,213.34,213.4,213.21,213.27,25666.0,207.7459,207.8043,207.6193,207.6777,25666.0
2021-12-21 11:35:00,213.27,213.87,213.27,213.84,41569.0,207.6777,208.262,207.6777,208.2328,41569.0
2021-12-21 11:40:00,213.85,214.34,213.7,214.32,72731.0,208.2425,208.7197,208.0964,208.7002,72731.0
2021-12-21 11:45:00,214.36,214.57,214.19,214.24,35756.0,208.7391,208.9436,208.5736,208.6223,35756.0
2021-12-21 11:50:00,214.24,214.39,214.07,214.32,30587.0,208.6223,208.7683,208.4567,208.7002,30587.0
2021-12-21 11:55:00,214.29,214.29,213.93,214.04,27274.0,208.671,208.671,208.3204,208.4275,27274.0
2021-12-21 12:00:00,214.02,214.2,214.01,214.03,23860.0,208.408,208.5833,208.3983,208.4178,23860.0
2021-12-21 12:05:00,214.05,214.4,213.98,214.19,35241.0,208.4373,208.7781,208.3691,208.5736,35241.0
2021-12-21 12:10:00,214.19,214.75,214.16,214.5,69366.0,208.5736,209.1189,208.5444,208.8755,69366.0
2021-12-21 12:15:00,214.49,214.57,214.26,214.38,41381.0,208.8657,208.9436,208.6418,208.7586,41381.0
2021-12-21 12:20:00,214.35,214.35,214.16,214.28,21570.0,208.7294,208.7294,208.5444,208.6612,21570.0
2021-12-21 12:25:00,214.28,214.47,214.13,214.41,34300.0,208.6612,208.8462,208.5152,208.7878,34300.0
2021-12-21 12:30:00,214.43,214.8,214.33,214.64,34095.0,208.8073,209.1676,208.7099,209.0118,34095.0
2021-12-21 12:35:00,214.64,214.76,214.53,214.74,35516.0,209.0118,209.1286,208.9047,209.1092,35516.0
2021-12-21 12:40:00,214.75,214.86,214.68,214.76,32713.0,209.1189,209.226,209.0507,209.1286,32713.0
2021-12-21 12:45:00,214.77,214.95,214.77,214.92,40486.0,209.1384,209.3137,209.1384,209.2844,40486.0
2021-12-21 12:50:00,214.89,215.03,214.77,214.95,77939.0,209.2552,209.3916,209.1384,209.3137,77939.0
2021-12-21 12:55:00,214.94,215.16,214.93,215.14,54840.0,209.3039,209.5182,209.2942,209.4987,54840.0
2021-12-21 13:00:00,215.15,215.21,214.99,215.03,35681.0,209.5084,209.5668,209.3526,209.3916,35681.0
2021-12-21 13:05:00,215.04,215.13,214.96,215.03,22659.0,209.4013,209.4889,209.3234,209.3916,22659.0
2021-12-21 13:10:00,215.02,215.1,214.93,214.93,34769.0,209.3818,209.4597,209.2942,209.2942,34769.0
2021-12-21 13:15:00,214.94,215.29,214.94,215.28,31679.0,209.3039,209.6447,209.3039,209.635,31679.0
2021-12-21 13:20:00,215.25,215.48,215.25,215.42,28811.0,209.6058,209.8298,209.6058,209.7713,28811.0
2021-12-21 13:25:00,215.43,215.64,215.41,215.63,46445.0,209.7811,209.9856,209.7616,209.9758,46445.0
2021-12-21 13:30:00,215.65,215.82,215.61,215.79,36493.0,209.9953,210.1608,209.9564,210.1316,36493.0
2021-12-21 13:35:00,215.78,215.87,215.61,215.75,51100.0,210.1219,210.2095,209.9564,210.0927,51100.0
2021-12-21 13:40:00,215.75,215.92,215.74,215.89,46393.0,210.0927,210.2582,210.0829,210.229,46393.0
2021-12-21 13:45:00,215.9,216.16,215.81,216.12,91346.0,210.2388,210.4919,210.1511,210.453,91346.0
2021-12-21 13:50:00,216.12,216.12,215.9,215.93,65322.0,210.453,210.453,210.2388,210.268,65322.0
2021-12-21 13:55:00,215.94,215.95,215.73,215.78,39463.0,210.2777,210.2874,210.0732,210.1219,39463.0
2021-12-21 14:00:00,215.81,215.92,215.66,215.71,40294.0,210.1511,210.2582,210.005,210.0537,40294.0
2021-12-21 14:05:00,215.7,215.73,215.66,215.69,35218.0,210.044,210.0732,210.005,210.0343,35218.0
2021-12-21 14:10:00,215.69,215.73,215.56,215.57,82547.0,210.0343,210.0732,209.9077,209.9174,82547.0
2021-12-21 14:15:00,215.57,215.59,215.33,215.36,84841.0,209.9174,209.9369,209.6837,209.7129,84841.0
2021-12-21 14:20:00,215.38,215.39,215.1,215.23,43117.0,209.7324,209.7421,209.4597,209.5863,43117.0
2021-12-21 14:25:00,215.24,215.49,215.2,215.48,33542.0,209.5961,209.8395,209.5571,209.8298,33542.0
2021-12-21 14:30:00,215.47,215.49,215.27,215.38,44188.0,209.82,209.8395,209.6253,209.7324,44188.0
2021-12-21 14:35:00,215.38,215.4,215.1,215.13,38206.0,209.7324,209.7519,209.4597,209.4889,38206.0
2021-12-21 14:40:00,215.15,215.17,215.02,215.06,40302.0,209.5084,209.5279,209.3818,209.4208,40302.0
2021-12-21 14:45:00,215.08,215.33,215.06,215.2,40478.0,209.4403,209.6837,209.4208,209.5571,40478.0
2021-12-21 14:50:00,215.17,215.67,215.16,215.65,54296.0,209.5279,210.0148,209.5182,209.9953,54296.0
2021-12-21 14:55:00,215.64,215.71,215.54,215.71,37879.0,209.9856,210.0537,209.8882,210.0537,37879.0
2021-12-21 15:00:00,215.69,215.75,215.57,215.59,38010.0,210.0343,210.0927,209.9174,209.9369,38010.0
2021-12-21 15:05:00,215.55,215.61,215.43,215.57,35322.0,209.8979,209.9564,209.7811,209.9174,35322.0
2021-12-21 15:10:00,215.55,215.65,215.55,215.64,33662.0,209.8979,209.9953,209.8979,209.9856,33662.0
2021-12-21 15:15:00,215.67,215.81,215.5,215.51,40084.0,210.0148,210.1511,209.8492,209.859,40084.0
2021-12-21 15:20:00,215.52,215.56,215.24,215.25,44132.0,209.8687,209.9077,209.5961,209.6058,44132.0
2021-12-21 15:25:00,215.26,215.33,215.04,215.05,51283.0,209.6155,209.6837,209.4013,209.411,51283.0
2021-12-21 15:30:00,215.05,215.32,215.02,215.06,59807.0,209.411,209.674,209.3818,209.4208,59807.0
2021-12-21 15:35:00,215.06,215.08,214.73,214.82,70425.0,209.4208,209.4403,209.0994,209.1871,70425.0
2021-12-21 15:40:00,214.83,214.84,214.43,214.45,86121.0,209.1968,209.2065,208.8073,208.8268,86121.0
2021-12-21 15:45:00,214.44,214.53,214.29,214.5,74264.0,208.817,208.9047,208.671,208.8755,74264.0
2021-12-21 15:50:00,214.49,215.37,214.48,215.35,121677.0,208.8657,209.7226,208.856,209.7032,121677.0
2021-12-21 15:55:00,215.33,215.56,215.23,215.46,285388.0,209.6837,209.9077,209.5863,209.8103,285388.0
2021-12-22 09:30:00,213.85,215.77,213.85,215.26,196497.0,208.2425,210.1122,208.2425,209.6155,196497.0
2021-12-22 09:35:00,215.34,215.7,215.07,215.52,61093.0,209.6934,210.044,209.4305,209.8687,61093.0
2021-12-22 09:40:00,215.53,216.09,215.07,215.66,56312.0,209.8785,210.4238,209.4305,210.005,56312.0
2021-12-22 09:45:00,215.61,215.8,214.89,215.21,53288.0,209.9564,210.1414,209.2552,209.5668,53288.0
2021-12-22 09:50:00,215.28,216.12,215.01,216.07,39085.0,209.635,210.453,209.3721,210.4043,39085.0
2021-12-22 09:55:00,216.09,216.18,215.45,215.56,50201.0,210.4238,210.5114,209.8006,209.9077,50201.0
2021-12-22 10:00:00,215.6,216.08,215.59,215.96,51373.0,209.9466,210.414,209.9369,210.2972,51373.0
2021-12-22 10:05:00,215.94,215.96,215.58,215.85,32978.0,210.2777,210.2972,209.9271,210.1901,32978.0
2021-12-22 10:10:00,215.87,216.53,215.84,216.26,58620.0,210.2095,210.8522,210.1803,210.5893,58620.0
2021-12-22 10:15:00,216.3,216.78,216.22,216.66,44532.0,210.6283,211.0957,210.5504,210.9788,44532.0
2021-12-22 10:20:00,216.69,216.72,216.3,216.35,58452.0,211.008,211.0373,210.6283,210.677,58452.0
2021-12-22 10:25:00,216.3,216.59,216.15,216.44,31342.0,210.6283,210.9107,210.4822,210.7646,31342.0
2021-12-22 10:30:00,216.45,217.12,216.33,217.02,48864.0,210.7743,211.4268,210.6575,211.3294,48864.0
2021-12-22 10:35:00,217.08,217.49,216.86,217.46,66379.0,211.3878,211.7871,211.1736,211.7578,66379.0
2021-12-22 10:40:00,217.48,217.62,217.18,217.28,56807.0,211.7773,211.9137,211.4852,211.5826,56807.0
2021-12-22 10:45:00,217.29,217.63,217.29,217.54,60822.0,211.5923,211.9234,211.5923,211.8357,60822.0
2021-12-22 10:50:00,217.53,217.78,217.4,217.77,57183.0,211.826,212.0695,211.6994,212.0597,57183.0
2021-12-22 10:55:00,217.74,217.79,217.42,217.63,79769.0,212.0305,212.0792,211.7189,211.9234,79769.0
2021-12-22 11:00:00,217.63,218.22,217.63,218.22,128054.0,211.9234,212.4979,211.9234,212.4979,128054.0
2021-12-22 11:05:00,218.22,218.41,218.08,218.15,68893.0,212.4979,212.6829,212.3616,212.4298,68893.0
2021-12-22 11:10:00,218.11,218.49,218.01,218.46,89441.0,212.3908,212.7608,212.2934,212.7316,89441.0
2021-12-22 11:15:00,218.46,218.54,218.03,218.32,105793.0,212.7316,212.8095,212.3129,212.5953,105793.0
2021-12-22 11:20:00,218.31,218.43,218.12,218.14,48375.0,212.5856,212.7024,212.4005,212.42,48375.0
2021-12-22 11:25:00,218.18,218.46,218.08,218.44,30314.0,212.459,212.7316,212.3616,212.7121,30314.0
2021-12-22 11:30:00,218.45,218.49,218.29,218.39,51776.0,212.7219,212.7608,212.5661,212.6635,51776.0
2021-12-22 11:35:00,218.4,218.65,218.3,218.61,39020.0,212.6732,212.9166,212.5758,212.8777,39020.0
2021-12-22 11:40:00,218.64,218.68,218.47,218.55,48752.0,212.9069,212.9459,212.7414,212.8193,48752.0
2021-12-22 11:45:00,218.58,218.59,218.32,218.55,38627.0,212.8485,212.8582,212.5953,212.8193,38627.0
2021-12-22 11:50:00,218.55,218.73,218.35,218.49,58283.0,212.8193,212.9945,212.6245,212.7608,58283.0
2021-12-22 11:55:00,218.49,218.69,218.39,218.5,113285.0,212.7608,212.9556,212.6635,212.7706,113285.0
2021-12-22 12:00:00,218.5,218.62,217.9,217.93,96963.0,212.7706,212.8874,212.1863,212.2155,96963.0
2021-12-22 12:05:00,217.96,217.96,217.5,217.52,30258.0,212.2447,212.2447,211.7968,211.8163,30258.0
2021-12-22 12:10:00,217.44,217.7,217.31,217.66,24938.0,211.7384,211.9916,211.6118,211.9526,24938.0
2021-12-22 12:15:00,217.7,217.93,217.67,217.92,23974.0,211.9916,212.2155,211.9623,212.2058,23974.0
2021-12-22 12:20:00,217.9,218.06,217.8,218.0,33995.0,212.1863,212.3421,212.0889,212.2837,33995.0
2021-12-22 12:25:00,218.0,218.5,218.0,218.49,43100.0,212.2837,212.7706,212.2837,212.7608,43100.0
2021-12-22 12:30:00,218.48,218.7,218.48,218.68,23422.0,212.7511,212.9653,212.7511,212.9459,23422.0
2021-12-22 12:35:00,218.66,218.66,218.23,218.24,48195.0,212.9264,212.9264,212.5077,212.5174,48195.0
2021-12-22 12:40:00,218.27,218.73,218.26,218.7,47400.0,212.5466,212.9945,212.5369,212.9653,47400.0
2021-12-22 12:45:00,218.69,218.81,218.68,218.81,49988.0,212.9556,213.0724,212.9459,213.0724,49988.0
2021-12-22 12:50:00,218.81,218.81,218.59,218.76,30791.0,213.0724,213.0724,212.8582,213.0238,30791.0
2021-12-22 12:55:00,218.75,218.83,218.7,218.74,21821.0,213.014,213.0919,212.9653,213.0043,21821.0
2021-12-22 13:00:00,218.74,218.77,218.59,218.75,33103.0,213.0043,213.0335,212.8582,213.014,33103.0
2021-12-22 13:05:00,218.75,218.77,218.48,218.61,34864.0,213.014,213.0335,212.7511,212.8777,34864.0
2021-12-22 13:10:00,218.59,218.85,218.5,218.84,63116.0,212.8582,213.1114,212.7706,213.1017,63116.0
2021-12-22 13:15:00,218.85,218.94,218.72,218.8,70900.0,213.1114,213.199,212.9848,213.0627,70900.0
2021-12-22 13:20:00,218.8,218.85,218.63,218.64,33170.0,213.0627,213.1114,212.8972,212.9069,33170.0
2021-12-22 13:25:00,218.63,218.68,218.38,218.38,24332.0,212.8972,212.9459,212.6537,212.6537,24332.0
2021-12-22 13:30:00,218.4,218.82,218.4,218.77,38065.0,212.6732,213.0822,212.6732,213.0335,38065.0
2021-12-22 13:35:00,218.79,218.8,218.65,218.73,37603.0,213.053,213.0627,212.9166,212.9945,37603.0
2021-12-22 13:40:00,218.71,218.72,218.36,218.36,43169.0,212.9751,212.9848,212.6342,212.6342,43169.0
2021-12-22 13:45:00,218.34,218.41,218.12,218.23,72318.0,212.6148,212.6829,212.4005,212.5077,72318.0
2021-12-22 13:50:00,218.28,218.36,218.06,218.06,25399.0,212.5563,212.6342,212.3421,212.3421,25399.0
2021-12-22 13:55:00,218.06,218.12,217.75,217.77,20135.0,212.3421,212.4005,212.0402,212.0597,20135.0
2021-12-22 14:00:00,217.76,217.81,217.62,217.67,31151.0,212.05,212.0987,211.9137,211.9623,31151.0
2021-12-22 14:05:00,217.68,217.71,217.56,217.7,33002.0,211.9721,212.0013,211.8552,211.9916,33002.0
2021-12-22 14:10:00,217.73,217.93,217.73,217.84,28567.0,212.0208,212.2155,212.0208,212.1279,28567.0
2021-12-22 14:15:00,217.84,218.09,217.81,217.93,39110.0,212.1279,212.3713,212.0987,212.2155,39110.0
2021-12-22 14:20:00,217.93,218.05,217.87,217.88,17094.0,212.2155,212.3324,212.1571,212.1668,17094.0
2021-12-22 14:25:00,217.87,217.88,217.57,217.58,42534.0,212.1571,212.1668,211.865,211.8747,42534.0
2021-12-22 14:30:00,217.59,217.83,217.58,217.8,36035.0,211.8844,212.1181,211.8747,212.0889,36035.0
2021-12-22 14:35:00,217.79,218.0,217.75,217.98,16039.0,212.0792,212.2837,212.0402,212.2642,16039.0
2021-12-22 14:40:00,217.99,217.99,217.83,217.83,21831.0,212.2739,212.2739,212.1181,212.1181,21831.0
2021-12-22 14:45:00,217.81,217.91,217.72,217.78,24619.0,212.0987,212.196,212.011,212.0695,24619.0
2021-12-22 14:50:00,217.77,217.8,217.57,217.64,27099.0,212.0597,212.0889,211.865,211.9331,27099.0
2021-12-22 14:55:00,217.67,217.72,217.58,217.62,29448.0,211.9623,212.011,211.8747,211.9137,29448.0
2021-12-22 15:00:00,217.61,217.76,217.59,217.71,36426.0,211.9039,212.05,211.8844,212.0013,36426.0
2021-12-22 15:05:00,217.71,217.74,217.52,217.65,25059.0,212.0013,212.0305,211.8163,211.9429,25059.0
2021-12-22 15:10:00,217.65,217.88,217.64,217.84,25592.0,211.9429,212.1668,211.9331,212.1279,25592.0
2021-12-22 15:15:00,217.84,217.96,217.64,217.66,39641.0,212.1279,212.2447,211.9331,211.9526,39641.0
2021-12-22 15:20:00,217.66,217.74,217.57,217.72,45930.0,211.9526,212.0305,211.865,212.011,45930.0
2021-12-22 15:25:00,217.73,217.89,217.72,217.8,46151.0,212.0208,212.1766,212.011,212.0889,46151.0
2021-12-22 15:30:00,217.79,217.93,217.6,217.64,55600.0,212.0792,212.2155,211.8942,211.9331,55600.0
2021-12-22 15:35:00,217.65,217.82,217.58,217.78,34361.0,211.9429,212.1084,211.8747,212.0695,34361.0
2021-12-22 15:40:00,217.78,217.83,217.68,217.8,49879.0,212.0695,212.1181,211.9721,212.0889,49879.0
2021-12-22 15:45:00,217.8,217.89,217.61,217.68,62007.0,212.0889,212.1766,211.9039,211.9721,62007.0
2021-12-22 15:50:00,217.72,218.03,217.71,217.94,109940.0,212.011,212.3129,212.0013,212.2253,109940.0
2021-12-22 15:55:00,217.93,218.12,217.92,217.95,168140.0,212.2155,212.4005,212.2058,212.235,168140.0
2021-12-23 09:30:00,218.18,218.44,216.77,217.33,191795.0,212.459,212.7121,211.0859,211.6313,191795.0
2021-12-23 09:35:00,217.35,217.96,217.18,217.81,72686.0,211.6507,212.2447,211.4852,212.0987,72686.0
2021-12-23 09:40:00,217.83,218.11,217.22,217.23,53853.0,212.1181,212.3908,211.5241,211.5339,53853.0
2021-12-23 09:45:00,217.16,217.94,217.0,217.64,39581.0,211.4657,212.2253,211.3099,211.9331,39581.0
2021-12-23 09:50:00,217.64,217.75,216.97,217.13,34929.0,211.9331,212.0402,211.2807,211.4365,34929.0
2021-12-23 09:55:00,217.13,217.83,217.09,217.71,42449.0,211.4365,212.1181,211.3975,212.0013,42449.0
2021-12-23 10:00:00,217.71,218.04,217.66,217.75,41152.0,212.0013,212.3226,211.9526,212.0402,41152.0
2021-12-23 10:05:00,217.77,218.37,217.77,218.33,42218.0,212.0597,212.644,212.0597,212.605,42218.0
2021-12-23 10:10:00,218.33,218.41,218.1,218.41,51898.0,212.605,212.6829,212.3811,212.6829,51898.0
2021-12-23 10:15:00,218.41,218.52,218.21,218.25,27265.0,212.6829,212.7901,212.4882,212.5271,27265.0
2021-12-23 10:20:00,218.22,218.34,217.94,218.13,32081.0,212.4979,212.6148,212.2253,212.4103,32081.0
2021-12-23 10:25:00,218.19,218.52,218.11,218.27,45998.0,212.4687,212.7901,212.3908,212.5466,45998.0
2021-12-23 10:30:00,218.31,218.46,218.21,218.25,33192.0,212.5856,212.7316,212.4882,212.5271,33192.0
2021-12-23 10:35:00,218.26,218.44,218.25,218.34,24866.0,212.5369,212.7121,212.5271,212.6148,24866.0
2021-12-23 10:40:00,218.33,218.47,218.16,218.32,37292.0,212.605,212.7414,212.4395,212.5953,37292.0
2021-12-23 10:45:00,218.35,218.41,218.19,218.34,33137.0,212.6245,212.6829,212.4687,212.6148,33137.0
2021-12-23 10:50:00,218.37,218.43,218.11,218.37,21829.0,212.644,212.7024,212.3908,212.644,21829.0
2021-12-23 10:55:00,218.36,218.37,218.05,218.1,22321.0,212.6342,212.644,212.3324,212.3811,22321.0
2021-12-23 11:00:00,218.12,218.26,217.78,217.95,31522.0,212.4005,212.5369,212.0695,212.235,31522.0
2021-12-23 11:05:00,217.96,218.31,217.85,217.95,45508.0,212.2447,212.5856,212.1376,212.235,45508.0
2021-12-23 11:10:00,217.98,218.02,217.59,217.75,42465.0,212.2642,212.3032,211.8844,212.0402,42465.0
2021-12-23 11:15:00,217.78,217.95,217.74,217.92,25301.0,212.0695,212.235,212.0305,212.2058,25301.0
2021-12-23 11:20:00,217.93,218.07,217.84,218.0,28677.0,212.2155,212.3519,212.1279,212.2837,28677.0
2021-12-23 11:25:00,218.0,218.03,217.58,217.65,35255.0,212.2837,212.3129,211.8747,211.9429,35255.0
2021-12-23 11:30:00,217.61,217.78,217.53,217.59,23288.0,211.9039,212.0695,211.826,211.8844,23288.0
2021-12-23 11:35:00,217.6,217.6,217.41,217.51,49977.0,211.8942,211.8942,211.7092,211.8065,49977.0
2021-12-23 11:40:00,217.52,217.82,217.45,217.71,47797.0,211.8163,212.1084,211.7481,212.0013,47797.0
2021-12-23 11:45:00,217.71,217.75,217.56,217.6,33774.0,212.0013,212.0402,211.8552,211.8942,33774.0
2021-12-23 11:50:00,217.62,217.62,217.22,217.35,35936.0,211.9137,211.9137,211.5241,211.6507,35936.0
2021-12-23 11:55:00,217.36,217.36,217.03,217.22,38129.0,211.6605,211.6605,211.3391,211.5241,38129.0
2021-12-23 12:00:00,217.21,217.21,216.88,216.91,36554.0,211.5144,211.5144,211.1931,211.2223,36554.0
2021-12-23 12:05:00,216.9,216.9,216.7,216.74,42564.0,211.2125,211.2125,211.0178,211.0567,42564.0
2021-12-23 12:10:00,216.78,217.1,216.78,217.06,64991.0,211.0957,211.4073,211.0957,211.3683,64991.0
2021-12-23 12:15:00,217.08,217.25,217.04,217.04,28516.0,211.3878,211.5534,211.3489,211.3489,28516.0
2021-12-23 12:20:00,217.05,217.09,216.95,217.07,21251.0,211.3586,211.3975,211.2612,211.3781,21251.0
2021-12-23 12:25:00,217.08,217.38,217.07,217.24,33472.0,211.3878,211.6799,211.3781,211.5436,33472.0
2021-12-23 12:30:00,217.24,217.47,217.23,217.31,22399.0,211.5436,211.7676,211.5339,211.6118,22399.0
2021-12-23 12:35:00,217.29,217.34,217.15,217.23,20072.0,211.5923,211.641,211.456,211.5339,20072.0
2021-12-23 12:40:00,217.23,217.28,217.04,217.06,29501.0,211.5339,211.5826,211.3489,211.3683,29501.0
2021-12-23 12:45:00,217.05,217.08,216.93,216.93,25628.0,211.3586,211.3878,211.2417,211.2417,25628.0
2021-12-23 12:50:00,216.94,217.02,216.85,216.89,28187.0,211.2515,211.3294,211.1638,211.2028,28187.0
2021-12-23 12:55:00,216.89,217.15,216.88,217.14,24455.0,211.2028,211.456,211.1931,211.4462,24455.0
2021-12-23 13:00:00,217.15,217.21,217.02,217.17,22756.0,211.456,211.5144,211.3294,211.4755,22756.0
2021-12-23 13:05:00,217.14,217.41,217.14,217.33,32030.0,211.4462,211.7092,211.4462,211.6313,32030.0
2021-12-23 13:10:00,217.33,217.33,217.08,217.2,25644.0,211.6313,211.6313,211.3878,211.5047,25644.0
2021-12-23 13:15:00,217.18,217.24,217.11,217.2,30633.0,211.4852,211.5436,211.417,211.5047,30633.0
2021-12-23 13:20:00,217.19,217.36,217.15,217.31,22424.0,211.4949,211.6605,211.456,211.6118,22424.0
2021-12-23 13:25:00,217.31,217.51,217.3,217.39,48489.0,211.6118,211.8065,211.602,211.6897,48489.0
2021-12-23 13:30:00,217.39,217.46,217.22,217.22,25596.0,211.6897,211.7578,211.5241,211.5241,25596.0
2021-12-23 13:35:00,217.25,217.25,217.1,217.1,16937.0,211.5534,211.5534,211.4073,211.4073,16937.0
2021-12-23 13:40:00,217.1,217.15,217.03,217.06,24364.0,211.4073,211.456,211.3391,211.3683,24364.0
2021-12-23 13:45:00,217.06,217.17,217.03,217.13,30136.0,211.3683,211.4755,211.3391,211.4365,30136.0
2021-12-23 13:50:00,217.1,217.3,217.08,217.26,24125.0,211.4073,211.602,211.3878,211.5631,24125.0
2021-12-23 13:55:00,217.26,217.43,217.26,217.33,28841.0,211.5631,211.7286,211.5631,211.6313,28841.0
2021-12-23 14:00:00,217.35,217.47,217.28,217.29,26077.0,211.6507,211.7676,211.5826,211.5923,26077.0
2021-12-23 14:05:00,217.29,217.39,217.25,217.31,22344.0,211.5923,211.6897,211.5534,211.6118,22344.0
2021-12-23 14:10:00,217.32,217.46,217.31,217.39,24421.0,211.6215,211.7578,211.6118,211.6897,24421.0
2021-12-23 14:15:00,217.4,217.49,217.26,217.46,40368.0,211.6994,211.7871,211.5631,211.7578,40368.0
2021-12-23 14:20:00,217.46,217.47,217.26,217.31,24268.0,211.7578,211.7676,211.5631,211.6118,24268.0
2021-12-23 14:25:00,217.32,217.34,217.13,217.19,32216.0,211.6215,211.641,211.4365,211.4949,32216.0
2021-12-23 14:30:00,217.2,217.35,217.18,217.34,20345.0,211.5047,211.6507,211.4852,211.641,20345.0
2021-12-23 14:35:00,217.34,217.42,217.32,217.33,24413.0,211.641,211.7189,211.6215,211.6313,24413.0
2021-12-23 14:40:00,217.33,217.53,217.26,217.45,24097.0,211.6313,211.826,211.5631,211.7481,24097.0
2021-12-23 14:45:00,217.44,217.45,217.26,217.3,22197.0,211.7384,211.7481,211.5631,211.602,22197.0
2021-12-23 14:50:00,217.31,217.37,217.21,217.37,22430.0,211.6118,211.6702,211.5144,211.6702,22430.0
2021-12-23 14:55:00,217.39,217.46,217.36,217.45,14672.0,211.6897,211.7578,211.6605,211.7481,14672.0
2021-12-23 15:00:00,217.45,217.51,217.25,217.27,20245.0,211.7481,211.8065,211.5534,211.5728,20245.0
2021-12-23 15:05:00,217.28,217.57,217.25,217.45,32919.0,211.5826,211.865,211.5534,211.7481,32919.0
2021-12-23 15:10:00,217.42,217.62,217.35,217.62,25779.0,211.7189,211.9137,211.6507,211.9137,25779.0
2021-12-23 15:15:00,217.63,217.68,217.4,217.45,39774.0,211.9234,211.9721,211.6994,211.7481,39774.0
2021-12-23 15:20:00,217.46,217.55,217.44,217.47,23622.0,211.7578,211.8455,211.7384,211.7676,23622.0
2021-12-23 15:25:00,217.48,217.59,217.46,217.59,44380.0,211.7773,211.8844,211.7578,211.8844,44380.0
2021-12-23 15:30:00,217.58,217.6,217.08,217.26,77888.0,211.8747,211.8942,211.3878,211.5631,77888.0
2021-12-23 15:35:00,217.25,217.44,217.24,217.4,38769.0,211.5534,211.7384,211.5436,211.6994,38769.0
2021-12-23 15:40:00,217.4,217.46,217.24,217.38,63430.0,211.6994,211.7578,211.5436,211.6799,63430.0
2021-12-23 15:45:00,217.38,217.61,217.35,217.39,53137.0,211.6799,211.9039,211.6507,211.6897,53137.0
2021-12-23 15:50:00,217.4,217.52,217.28,217.34,126922.0,211.6994,211.8163,211.5826,211.641,126922.0
2021-12-23 15:55:00,217.34,217.35,216.62,216.64,188550.0,211.641,211.6507,210.9399,210.9593,188550.0
2021-12-27 09:30:00,217.68,218.12,216.62,218.12,173322.0,211.9721,212.4005,210.9399,212.4005,173322.0
2021-12-27 09:35:00,218.03,218.11,216.07,216.15,59575.0,212.3129,212.3908,210.4043,210.4822,59575.0
2021-12-27 09:40:00,216.21,216.41,214.88,215.48,80523.0,210.5406,210.7354,209.2455,209.8298,80523.0
2021-12-27 09:45:00,215.47,216.4,215.19,216.21,62951.0,209.82,210.7256,209.5474,210.5406,62951.0
2021-12-27 09:50:00,216.23,216.71,216.02,216.14,39109.0,210.5601,211.0275,210.3556,210.4725,39109.0
2021-12-27 09:55:00,216.12,216.12,215.65,215.82,65510.0,210.453,210.453,209.9953,210.1608,65510.0
2021-12-27 10:00:00,215.84,215.85,215.49,215.68,37482.0,210.1803,210.1901,209.8395,210.0245,37482.0
2021-12-27 10:05:00,215.68,216.21,215.65,216.19,33388.0,210.0245,210.5406,209.9953,210.5211,33388.0
2021-12-27 10:10:00,216.18,216.74,216.18,216.52,40904.0,210.5114,211.0567,210.5114,210.8425,40904.0
2021-12-27 10:15:00,216.54,216.65,216.29,216.47,43535.0,210.862,210.9691,210.6185,210.7938,43535.0
2021-12-27 10:20:00,216.45,216.49,216.28,216.31,24836.0,210.7743,210.8133,210.6088,210.638,24836.0
2021-12-27 10:25:00,216.31,216.37,216.0,216.17,31791.0,210.638,210.6964,210.3361,210.5017,31791.0
2021-12-27 10:30:00,216.22,216.23,215.79,215.99,33307.0,210.5504,210.5601,210.1316,210.3264,33307.0
2021-12-27 10:35:00,215.96,216.12,215.8,215.91,28130.0,210.2972,210.453,210.1414,210.2485,28130.0
2021-12-27 10:40:00,215.9,216.4,215.83,216.36,40533.0,210.2388,210.7256,210.1706,210.6867,40533.0
2021-12-27 10:45:00,216.37,216.54,215.89,216.1,40841.0,210.6964,210.862,210.229,210.4335,40841.0
2021-12-27 10:50:00,216.1,216.43,216.09,216.41,25994.0,210.4335,210.7549,210.4238,210.7354,25994.0
2021-12-27 10:55:00,216.42,216.52,216.28,216.37,59987.0,210.7451,210.8425,210.6088,210.6964,59987.0
2021-12-27 11:00:00,216.38,216.5,216.34,216.45,69087.0,210.7062,210.823,210.6672,210.7743,69087.0
2021-12-27 11:05:00,216.46,216.46,216.22,216.41,36292.0,210.7841,210.7841,210.5504,210.7354,36292.0
2021-12-27 11:10:00,216.43,216.63,216.39,216.5,29438.0,210.7549,210.9496,210.7159,210.823,29438.0
2021-12-27 11:15:00,216.48,216.56,216.0,216.11,62500.0,210.8035,210.8814,210.3361,210.4432,62500.0
2021-12-27 11:20:00,216.11,216.5,216.08,216.49,25094.0,210.4432,210.823,210.414,210.8133,25094.0
2021-12-27 11:25:00,216.53,216.59,216.37,216.49,35067.0,210.8522,210.9107,210.6964,210.8133,35067.0
2021-12-27 11:30:00,216.5,216.55,216.37,216.49,18565.0,210.823,210.8717,210.6964,210.8133,18565.0
2021-12-27 11:35:00,216.51,216.81,216.48,216.81,18485.0,210.8328,211.1249,210.8035,211.1249,18485.0
2021-12-27 11:40:00,216.82,216.82,216.64,216.67,25301.0,211.1346,211.1346,210.9593,210.9886,25301.0
2021-12-27 11:45:00,216.65,216.76,216.52,216.65,24502.0,210.9691,211.0762,210.8425,210.9691,24502.0
2021-12-27 11:50:00,216.62,216.92,216.62,216.85,25155.0,210.9399,211.232,210.9399,211.1638,25155.0
2021-12-27 11:55:00,216.87,217.1,216.82,217.08,35783.0,211.1833,211.4073,211.1346,211.3878,35783.0
2021-12-27 12:00:00,217.05,217.08,216.87,216.96,18876.0,211.3586,211.3878,211.1833,211.271,18876.0
2021-12-27 12:05:00,216.95,217.11,216.73,217.11,41995.0,211.2612,211.417,211.047,211.417,41995.0
2021-12-27 12:10:00,217.08,217.25,216.97,217.23,21613.0,211.3878,211.5534,211.2807,211.5339,21613.0
2021-12-27 12:15:00,217.21,217.22,216.98,217.07,22481.0,211.5144,211.5241,211.2904,211.3781,22481.0
2021-12-27 12:20:00,217.07,217.2,216.99,217.2,26281.0,211.3781,211.5047,211.3002,211.5047,26281.0
2021-12-27 12:25:00,217.19,217.3,217.09,217.18,23019.0,211.4949,211.602,211.3975,211.4852,23019.0
2021-12-27 12:30:00,217.18,217.25,217.08,217.19,20919.0,211.4852,211.5534,211.3878,211.4949,20919.0
2021-12-27 12:35:00,217.2,217.22,217.08,217.21,17076.0,211.5047,211.5241,211.3878,211.5144,17076.0
2021-12-27 12:40:00,217.2,217.39,217.15,217.36,23214.0,211.5047,211.6897,211.456,211.6605,23214.0
2021-12-27 12:45:00,217.35,217.63,217.24,217.62,36838.0,211.6507,211.9234,211.5436,211.9137,36838.0
2021-12-27 12:50:00,217.6,217.62,217.39,217.53,28930.0,211.8942,211.9137,211.6897,211.826,28930.0
2021-12-27 12:55:00,217.52,217.62,217.48,217.59,31096.0,211.8163,211.9137,211.7773,211.8844,31096.0
2021-12-27 13:00:00,217.57,217.57,217.42,217.46,26052.0,211.865,211.865,211.7189,211.7578,26052.0
2021-12-27 13:05:00,217.48,217.48,217.35,217.4,16504.0,211.7773,211.7773,211.6507,211.6994,16504.0
2021-12-27 13:10:00,217.37,217.5,217.36,217.49,20090.0,211.6702,211.7968,211.6605,211.7871,20090.0
2021-12-27 13:15:00,217.48,217.49,217.27,217.37,15295.0,211.7773,211.7871,211.5728,211.6702,15295.0
2021-12-27 13:20:00,217.39,217.42,217.32,217.42,17840.0,211.6897,211.7189,211.6215,211.7189,17840.0
2021-12-27 13:25:00,217.4,217.62,217.39,217.54,18546.0,211.6994,211.9137,211.6897,211.8357,18546.0
2021-12-27 13:30:00,217.53,217.54,217.23,217.34,18384.0,211.826,211.8357,211.5339,211.641,18384.0
2021-12-27 13:35:00,217.35,217.54,217.34,217.53,22436.0,211.6507,211.8357,211.641,211.826,22436.0
2021-12-27 13:40:00,217.52,217.59,217.43,217.55,20531.0,211.8163,211.8844,211.7286,211.8455,20531.0
2021-12-27 13:45:00,217.56,217.62,217.45,217.62,30619.0,211.8552,211.9137,211.7481,211.9137,30619.0
2021-12-27 13:50:00,217.6,217.75,217.56,217.75,27257.0,211.8942,212.0402,211.8552,212.0402,27257.0
2021-12-27 13:55:00,217.74,217.81,217.69,217.73,24034.0,212.0305,212.0987,211.9818,212.0208,24034.0
2021-12-27 14:00:00,217.75,217.75,217.63,217.73,13573.0,212.0402,212.0402,211.9234,212.0208,13573.0
2021-12-27 14:05:00,217.74,217.81,217.68,217.81,19732.0,212.0305,212.0987,211.9721,212.0987,19732.0
2021-12-27 14:10:00,217.8,217.82,217.65,217.74,23126.0,212.0889,212.1084,211.9429,212.0305,23126.0
2021-12-27 14:15:00,217.76,217.84,217.69,217.8,23255.0,212.05,212.1279,211.9818,212.0889,23255.0
2021-12-27 14:20:00,217.8,217.83,217.76,217.81,19174.0,212.0889,212.1181,212.05,212.0987,19174.0
2021-12-27 14:25:00,217.8,217.98,217.78,217.97,28110.0,212.0889,212.2642,212.0695,212.2545,28110.0
2021-12-27 14:30:00,217.97,218.06,217.95,217.99,52973.0,212.2545,212.3421,212.235,212.2739,52973.0
2021-12-27 14:35:00,217.98,217.99,217.89,217.9,18935.0,212.2642,212.2739,212.1766,212.1863,18935.0
2021-12-27 14:40:00,217.89,217.91,217.6,217.6,29088.0,212.1766,212.196,211.8942,211.8942,29088.0
2021-12-27 14:45:00,217.61,217.66,217.48,217.51,29240.0,211.9039,211.9526,211.7773,211.8065,29240.0
2021-12-27 14:50:00,217.5,217.52,217.39,217.4,25609.0,211.7968,211.8163,211.6897,211.6994,25609.0
2021-12-27 14:55:00,217.41,217.64,217.33,217.63,37970.0,211.7092,211.9331,211.6313,211.9234,37970.0
2021-12-27 15:00:00,217.62,217.62,217.44,217.47,90483.0,211.9137,211.9137,211.7384,211.7676,90483.0
2021-12-27 15:05:00,217.45,217.46,217.32,217.36,47148.0,211.7481,211.7578,211.6215,211.6605,47148.0
2021-12-27 15:10:00,217.37,217.38,217.16,217.17,37589.0,211.6702,211.6799,211.4657,211.4755,37589.0
2021-12-27 15:15:00,217.16,217.29,217.14,217.27,35299.0,211.4657,211.5923,211.4462,211.5728,35299.0
2021-12-27 15:20:00,217.27,217.32,217.15,217.19,35492.0,211.5728,211.6215,211.456,211.4949,35492.0
2021-12-27 15:25:00,217.19,217.41,217.15,217.39,50707.0,211.4949,211.7092,211.456,211.6897,50707.0
2021-12-27 15:30:00,217.4,217.42,217.06,217.1,104344.0,211.6994,211.7189,211.3683,211.4073,104344.0
2021-12-27 15:35:00,217.1,217.1,216.79,217.06,124697.0,211.4073,211.4073,211.1054,211.3683,124697.0
2021-12-27 15:40:00,217.07,217.38,217.04,217.37,34956.0,211.3781,211.6799,211.3489,211.6702,34956.0
2021-12-27 15:45:00,217.38,217.48,217.28,217.32,38130.0,211.6799,211.7773,211.5826,211.6215,38130.0
2021-12-27 15:50:00,217.34,217.61,217.23,217.57,79004.0,211.641,211.9039,211.5339,211.865,79004.0
2021-12-27 15:55:00,217.56,217.72,217.54,217.65,134885.0,211.8552,212.011,211.8357,211.9429,134885.0
2021-12-28 09:30:00,216.01,217.21,215.58,217.12,151185.0,210.3459,211.5144,209.9271,211.4268,151185.0
2021-12-28 09:35:00,217.12,218.43,217.11,218.31,61502.0,211.4268,212.7024,211.417,212.5856,61502.0
2021-12-28 09:40:00,218.22,218.84,218.21,218.47,66892.0,212.4979,213.1017,212.4882,212.7414,66892.0
2021-12-28 09:45:00,218.47,218.8,218.33,218.36,36988.0,212.7414,213.0627,212.605,212.6342,36988.0
2021-12-28 09:50:00,218.31,218.59,218.08,218.5,29837.0,212.5856,212.8582,212.3616,212.7706,29837.0
2021-12-28 09:55:00,218.42,218.78,218.31,218.7,31165.0,212.6927,213.0432,212.5856,212.9653,31165.0
2021-12-28 10:00:00,218.71,219.46,218.67,219.36,87535.0,212.9751,213.7054,212.9361,213.608,87535.0
2021-12-28 10:05:00,219.33,219.33,218.74,218.76,29856.0,213.5788,213.5788,213.0043,213.0238,29856.0
2021-12-28 10:10:00,218.73,219.44,218.6,219.33,36213.0,212.9945,213.6859,212.868,213.5788,36213.0
2021-12-28 10:15:00,219.29,219.29,218.45,218.49,43299.0,213.5399,213.5399,212.7219,212.7608,43299.0
2021-12-28 10:20:00,218.51,219.17,218.43,219.06,66981.0,212.7803,213.423,212.7024,213.3159,66981.0
2021-12-28 10:25:00,219.07,219.35,218.83,219.18,41756.0,213.3256,213.5983,213.0919,213.4327,41756.0
2021-12-28 10:30:00,219.23,219.35,219.12,219.26,22931.0,213.4814,213.5983,213.3743,213.5106,22931.0
2021-12-28 10:35:00,219.23,219.24,218.92,218.97,22347.0,213.4814,213.4912,213.1796,213.2283,22347.0
2021-12-28 10:40:00,218.99,219.15,218.92,219.04,21605.0,213.2477,213.4035,213.1796,213.2964,21605.0
2021-12-28 10:45:00,219.05,219.25,218.92,218.95,21783.0,213.3062,213.5009,213.1796,213.2088,21783.0
2021-12-28 10:50:00,219.0,219.09,218.7,218.7,22647.0,213.2575,213.3451,212.9653,212.9653,22647.0
2021-12-28 10:55:00,218.68,219.05,218.65,218.95,26644.0,212.9459,213.3062,212.9166,213.2088,26644.0
2021-12-28 11:00:00,218.94,219.03,218.84,219.03,21542.0,213.199,213.2867,213.1017,213.2867,21542.0
2021-12-28 11:05:00,219.02,219.13,218.88,218.88,20039.0,213.2769,213.3841,213.1406,213.1406,20039.0
2021-12-28 11:10:00,218.89,219.09,218.76,219.07,30182.0,213.1503,213.3451,213.0238,213.3256,30182.0
2021-12-28 11:15:00,219.07,219.15,218.95,219.0,24698.0,213.3256,213.4035,213.2088,213.2575,24698.0
2021-12-28 11:20:00,219.01,219.28,219.0,219.04,32181.0,213.2672,213.5301,213.2575,213.2964,32181.0
2021-12-28 11:25:00,219.03,219.34,218.95,219.31,27332.0,213.2867,213.5885,213.2088,213.5593,27332.0
2021-12-28 11:30:00,219.32,219.64,219.3,219.57,40927.0,213.5691,213.8807,213.5496,213.8125,40927.0
2021-12-28 11:35:00,219.55,219.72,219.51,219.67,28732.0,213.793,213.9586,213.7541,213.9099,28732.0
2021-12-28 11:40:00,219.67,219.73,219.33,219.33,29687.0,213.9099,213.9683,213.5788,213.5788,29687.0
2021-12-28 11:45:00,219.32,219.47,219.25,219.28,21382.0,213.5691,213.7151,213.5009,213.5301,21382.0
2021-12-28 11:50:00,219.26,219.4,219.25,219.28,19912.0,213.5106,213.647,213.5009,213.5301,19912.0
2021-12-28 11:55:00,219.29,219.33,219.06,219.19,15582.0,213.5399,213.5788,213.3159,213.4425,15582.0
2021-12-28 12:00:00,219.18,219.22,218.95,218.98,27898.0,213.4327,213.4717,213.2088,213.238,27898.0
2021-12-28 12:05:00,218.99,219.13,218.93,218.94,28041.0,213.2477,213.3841,213.1893,213.199,28041.0
2021-12-28 12:10:00,218.95,219.15,218.8,219.08,33453.0,213.2088,213.4035,213.0627,213.3354,33453.0
2021-12-28 12:15:00,219.11,219.15,218.81,218.87,26255.0,213.3646,213.4035,213.0724,213.1309,26255.0
2021-12-28 12:20:00,218.84,218.85,218.67,218.67,16224.0,213.1017,213.1114,212.9361,212.9361,16224.0
2021-12-28 12:25:00,218.68,218.68,218.38,218.47,42615.0,212.9459,212.9459,212.6537,212.7414,42615.0
2021-12-28 12:30:00,218.47,218.58,218.18,218.19,24106.0,212.7414,212.8485,212.459,212.4687,24106.0
2021-12-28 12:35:00,218.19,218.28,218.06,218.08,17780.0,212.4687,212.5563,212.3421,212.3616,17780.0
2021-12-28 12:40:00,218.1,218.11,217.92,217.92,20503.0,212.3811,212.3908,212.2058,212.2058,20503.0
2021-12-28 12:45:00,217.95,218.07,217.93,217.99,23713.0,212.235,212.3519,212.2155,212.2739,23713.0
2021-12-28 12:50:00,217.99,218.15,217.93,218.05,27119.0,212.2739,212.4298,212.2155,212.3324,27119.0
2021-12-28 12:55:00,218.05,218.16,218.0,218.09,24603.0,212.3324,212.4395,212.2837,212.3713,24603.0
2021-12-28 13:00:00,218.08,218.48,217.98,218.48,18176.0,212.3616,212.7511,212.2642,212.7511,18176.0
2021-12-28 13:05:00,218.47,218.49,218.32,218.49,13499.0,212.7414,212.7608,212.5953,212.7608,13499.0
2021-12-28 13:10:00,218.46,218.64,218.46,218.48,17078.0,212.7316,212.9069,212.7316,212.7511,17078.0
2021-12-28 13:15:00,218.47,218.47,218.26,218.29,12925.0,212.7414,212.7414,212.5369,212.5661,12925.0
2021-12-28 13:20:00,218.3,218.39,218.0,218.1,20018.0,212.5758,212.6635,212.2837,212.3811,20018.0
2021-12-28 13:25:00,218.08,218.41,218.07,218.38,15409.0,212.3616,212.6829,212.3519,212.6537,15409.0
2021-12-28 13:30:00,218.37,218.47,218.36,218.43,17546.0,212.644,212.7414,212.6342,212.7024,17546.0
2021-12-28 13:35:00,218.44,218.44,218.27,218.27,15060.0,212.7121,212.7121,212.5466,212.5466,15060.0
2021-12-28 13:40:00,218.26,218.36,218.17,218.18,20672.0,212.5369,212.6342,212.4492,212.459,20672.0
2021-12-28 13:45:00,218.18,218.37,218.12,218.32,12881.0,212.459,212.644,212.4005,212.5953,12881.0
2021-12-28 13:50:00,218.32,218.37,218.17,218.2,18016.0,212.5953,212.644,212.4492,212.4784,18016.0
2021-12-28 13:55:00,218.2,218.33,218.15,218.29,12573.0,212.4784,212.605,212.4298,212.5661,12573.0
2021-12-28 14:00:00,218.29,218.29,217.96,217.98,21067.0,212.5661,212.5661,212.2447,212.2642,21067.0
2021-12-28 14:05:00,217.99,218.04,217.87,217.91,15654.0,212.2739,212.3226,212.1571,212.196,15654.0
2021-12-28 14:10:00,217.9,217.97,217.88,217.95,17923.0,212.1863,212.2545,212.1668,212.235,17923.0
2021-12-28 14:15:00,217.96,218.05,217.94,218.02,34757.0,212.2447,212.3324,212.2253,212.3032,34757.0
2021-12-28 14:20:00,218.03,218.14,217.98,218.0,19678.0,212.3129,212.42,212.2642,212.2837,19678.0
2021-12-28 14:25:00,218.0,218.2,218.0,218.14,16633.0,212.2837,212.4784,212.2837,212.42,16633.0
2021-12-28 14:30:00,218.14,218.24,218.08,218.13,18668.0,212.42,212.5174,212.3616,212.4103,18668.0
2021-12-28 14:35:00,218.14,218.15,218.02,218.12,11377.0,212.42,212.4298,212.3032,212.4005,11377.0
2021-12-28 14:40:00,218.13,218.28,218.09,218.19,20703.0,212.4103,212.5563,212.3713,212.4687,20703.0
2021-12-28 14:45:00,218.18,218.2,218.06,218.12,22030.0,212.459,212.4784,212.3421,212.4005,22030.0
2021-12-28 14:50:00,218.09,218.27,218.06,218.24,11746.0,212.3713,212.5466,212.3421,212.5174,11746.0
2021-12-28 14:55:00,218.26,218.37,218.14,218.2,35835.0,212.5369,212.644,212.42,212.4784,35835.0
2021-12-28 15:00:00,218.19,218.2,217.99,218.01,22283.0,212.4687,212.4784,212.2739,212.2934,22283.0
2021-12-28 15:05:00,218.0,218.28,217.95,218.28,33608.0,212.2837,212.5563,212.235,212.5563,33608.0
2021-12-28 15:10:00,218.25,218.39,218.19,218.33,18318.0,212.5271,212.6635,212.4687,212.605,18318.0
2021-12-28 15:15:00,218.34,218.42,218.18,218.21,23228.0,212.6148,212.6927,212.459,212.4882,23228.0
2021-12-28 15:20:00,218.21,218.27,218.08,218.1,22102.0,212.4882,212.5466,212.3616,212.3811,22102.0
2021-12-28 15:25:00,218.1,218.2,218.05,218.2,21023.0,212.3811,212.4784,212.3324,212.4784,21023.0
2021-12-28 15:30:00,218.18,218.42,218.07,218.2,31166.0,212.459,212.6927,212.3519,212.4784,31166.0
2021-12-28 15:35:00,218.21,218.37,218.18,218.33,37505.0,212.4882,212.644,212.459,212.605,37505.0
2021-12-28 15:40:00,218.32,218.6,218.26,218.53,50135.0,212.5953,212.868,212.5369,212.7998,50135.0
2021-12-28 15:45:00,218.5,218.7,218.43,218.55,32039.0,212.7706,212.9653,212.7024,212.8193,32039.0
2021-12-28 15:50:00,218.54,218.55,217.97,218.08,51540.0,212.8095,212.8193,212.2545,212.3616,51540.0
2021-12-28 15:55:00,218.07,218.15,217.96,218.07,150376.0,212.3519,212.4298,212.2447,212.3519,150376.0
2021-12-29 09:30:00,217.91,218.36,217.33,218.16,105842.0,212.196,212.6342,211.6313,212.4395,105842.0
2021-12-29 09:35:00,218.13,218.4,217.89,218.37,34494.0,212.4103,212.6732,212.1766,212.644,34494.0
2021-12-29 09:40:00,218.46,218.68,218.21,218.34,41436.0,212.7316,212.9459,212.4882,212.6148,41436.0
2021-12-29 09:45:00,218.41,218.54,218.02,218.21,32249.0,212.6829,212.8095,212.3032,212.4882,32249.0
2021-12-29 09:50:00,218.27,218.65,218.17,218.49,15216.0,212.5466,212.9166,212.4492,212.7608,15216.0
2021-12-29 09:55:00,218.49,218.71,218.15,218.63,38285.0,212.7608,212.9751,212.4298,212.8972,38285.0
2021-12-29 10:00:00,218.57,218.71,218.31,218.43,17348.0,212.8387,212.9751,212.5856,212.7024,17348.0
2021-12-29 10:05:00,218.35,218.43,218.01,218.03,24344.0,212.6245,212.7024,212.2934,212.3129,24344.0
2021-12-29 10:10:00,218.01,218.3,217.67,218.01,42553.0,212.2934,212.5758,211.9623,212.2934,42553.0
2021-12-29 10:15:00,218.03,218.27,217.67,218.21,35949.0,212.3129,212.5466,211.9623,212.4882,35949.0
2021-12-29 10:20:00,218.2,218.25,218.05,218.17,23054.0,212.4784,212.5271,212.3324,212.4492,23054.0
2021-12-29 10:25:00,218.16,218.17,217.59,217.7,24195.0,212.4395,212.4492,211.8844,211.9916,24195.0
2021-12-29 10:30:00,217.65,218.1,217.62,218.01,59763.0,211.9429,212.3811,211.9137,212.2934,59763.0
2021-12-29 10:35:00,218.0,218.31,217.96,218.31,30754.0,212.2837,212.5856,212.2447,212.5856,30754.0
2021-12-29 10:40:00,218.28,218.56,218.22,218.26,41512.0,212.5563,212.829,212.4979,212.5369,41512.0
2021-12-29 10:45:00,218.27,218.51,218.26,218.46,16650.0,212.5466,212.7803,212.5369,212.7316,16650.0
2021-12-29 10:50:00,218.5,218.5,218.13,218.18,18942.0,212.7706,212.7706,212.4103,212.459,18942.0
2021-12-29 10:55:00,218.17,218.28,218.03,218.04,9605.0,212.4492,212.5563,212.3129,212.3226,9605.0
2021-12-29 11:00:00,218.06,218.15,218.0,218.11,14500.0,212.3421,212.4298,212.2837,212.3908,14500.0
2021-12-29 11:05:00,218.11,218.18,217.94,218.1,25337.0,212.3908,212.459,212.2253,212.3811,25337.0
2021-12-29 11:10:00,218.11,218.16,217.95,218.1,21447.0,212.3908,212.4395,212.235,212.3811,21447.0
2021-12-29 11:15:00,218.09,218.34,218.08,218.32,19888.0,212.3713,212.6148,212.3616,212.5953,19888.0
2021-12-29 11:20:00,218.33,218.38,218.25,218.34,19016.0,212.605,212.6537,212.5271,212.6148,19016.0
2021-12-29 11:25:00,218.36,218.36,217.95,217.98,12581.0,212.6342,212.6342,212.235,212.2642,12581.0
2021-12-29 11:30:00,218.0,218.31,217.82,218.24,31559.0,212.2837,212.5856,212.1084,212.5174,31559.0
2021-12-29 11:35:00,218.24,218.31,218.13,218.14,18686.0,212.5174,212.5856,212.4103,212.42,18686.0
2021-12-29 11:40:00,218.13,218.21,218.03,218.16,15205.0,212.4103,212.4882,212.3129,212.4395,15205.0
2021-12-29 11:45:00,218.13,218.23,218.0,218.13,16326.0,212.4103,212.5077,212.2837,212.4103,16326.0
2021-12-29 11:50:00,218.14,218.27,218.02,218.07,12784.0,212.42,212.5466,212.3032,212.3519,12784.0
2021-12-29 11:55:00,218.05,218.13,218.01,218.09,15055.0,212.3324,212.4103,212.2934,212.3713,15055.0
2021-12-29 12:00:00,218.12,218.4,218.06,218.38,16320.0,212.4005,212.6732,212.3421,212.6537,16320.0
2021-12-29 12:05:00,218.36,218.36,218.24,218.25,15360.0,212.6342,212.6342,212.5174,212.5271,15360.0
2021-12-29 12:10:00,218.26,218.26,217.91,217.99,11765.0,212.5369,212.5369,212.196,212.2739,11765.0
2021-12-29 12:15:00,217.96,217.98,217.81,217.92,11426.0,212.2447,212.2642,212.0987,212.2058,11426.0
2021-12-29 12:20:00,217.92,217.94,217.75,217.79,10658.0,212.2058,212.2253,212.0402,212.0792,10658.0
2021-12-29 12:25:00,217.8,217.95,217.8,217.88,22082.0,212.0889,212.235,212.0889,212.1668,22082.0
2021-12-29 12:30:00,217.87,217.98,217.83,217.95,13414.0,212.1571,212.2642,212.1181,212.235,13414.0
2021-12-29 12:35:00,217.94,218.14,217.9,218.08,17768.0,212.2253,212.42,212.1863,212.3616,17768.0
2021-12-29 12:40:00,218.09,218.19,217.99,218.15,9369.0,212.3713,212.4687,212.2739,212.4298,9369.0
2021-12-29 12:45:00,218.15,218.18,218.1,218.11,13834.0,212.4298,212.459,212.3811,212.3908,13834.0
2021-12-29 12:50:00,218.11,218.11,218.01,218.1,15104.0,212.3908,212.3908,212.2934,212.3811,15104.0
2021-12-29 12:55:00,218.07,218.17,218.01,218.16,9531.0,212.3519,212.4492,212.2934,212.4395,9531.0
2021-12-29 13:00:00,218.17,218.28,218.06,218.21,21652.0,212.4492,212.5563,212.3421,212.4882,21652.0
2021-12-29 13:05:00,218.21,218.26,218.12,218.26,18694.0,212.4882,212.5369,212.4005,212.5369,18694.0
2021-12-29 13:10:00,218.24,218.24,218.14,218.21,11499.0,212.5174,212.5174,212.42,212.4882,11499.0
2021-12-29 13:15:00,218.2,218.21,218.1,218.16,11743.0,212.4784,212.4882,212.3811,212.4395,11743.0
2021-12-29 13:20:00,218.14,218.14,217.99,218.05,11691.0,212.42,212.42,212.2739,212.3324,11691.0
2021-12-29 13:25:00,218.02,218.02,217.78,217.8,15383.0,212.3032,212.3032,212.0695,212.0889,15383.0
2021-12-29 13:30:00,217.79,218.03,217.79,218.01,12745.0,212.0792,212.3129,212.0792,212.2934,12745.0
2021-12-29 13:35:00,218.03,218.07,217.92,217.96,11488.0,212.3129,212.3519,212.2058,212.2447,11488.0
2021-12-29 13:40:00,217.93,217.96,217.86,217.95,7627.0,212.2155,212.2447,212.1474,212.235,7627.0
2021-12-29 13:45:00,217.95,218.04,217.91,217.93,11403.0,212.235,212.3226,212.196,212.2155,11403.0
2021-12-29 13:50:00,217.92,218.08,217.9,218.06,12983.0,212.2058,212.3616,212.1863,212.3421,12983.0
2021-12-29 13:55:00,218.07,218.23,218.01,218.19,19976.0,212.3519,212.5077,212.2934,212.4687,19976.0
2021-12-29 14:00:00,218.17,218.19,218.1,218.11,18277.0,212.4492,212.4687,212.3811,212.3908,18277.0
2021-12-29 14:05:00,218.14,218.22,218.13,218.22,26001.0,212.42,212.4979,212.4103,212.4979,26001.0
2021-12-29 14:10:00,218.23,218.3,218.18,218.3,15882.0,212.5077,212.5758,212.459,212.5758,15882.0
2021-12-29 14:15:00,218.28,218.48,218.26,218.41,18481.0,212.5563,212.7511,212.5369,212.6829,18481.0
2021-12-29 14:20:00,218.43,218.6,218.41,218.58,29709.0,212.7024,212.868,212.6829,212.8485,29709.0
2021-12-29 14:25:00,218.58,218.68,218.57,218.68,31852.0,212.8485,212.9459,212.8387,212.9459,31852.0
2021-12-29 14:30:00,218.69,218.78,218.69,218.71,13294.0,212.9556,213.0432,212.9556,212.9751,13294.0
2021-12-29 14:35:00,218.71,218.74,218.62,218.67,18576.0,212.9751,213.0043,212.8874,212.9361,18576.0
2021-12-29 14:40:00,218.65,218.69,218.56,218.59,22840.0,212.9166,212.9556,212.829,212.8582,22840.0
2021-12-29 14:45:00,218.6,218.67,218.51,218.55,12892.0,212.868,212.9361,212.7803,212.8193,12892.0
2021-12-29 14:50:00,218.56,218.59,218.47,218.48,12304.0,212.829,212.8582,212.7414,212.7511,12304.0
2021-12-29 14:55:00,218.49,218.68,218.48,218.66,16007.0,212.7608,212.9459,212.7511,212.9264,16007.0
2021-12-29 15:00:00,218.64,218.65,218.53,218.53,12355.0,212.9069,212.9166,212.7998,212.7998,12355.0
2021-12-29 15:05:00,218.53,218.71,218.5,218.69,17858.0,212.7998,212.9751,212.7706,212.9556,17858.0
2021-12-29 15:10:00,218.7,218.75,218.65,218.71,10688.0,212.9653,213.014,212.9166,212.9751,10688.0
2021-12-29 15:15:00,218.72,218.73,218.62,218.68,16223.0,212.9848,212.9945,212.8874,212.9459,16223.0
2021-12-29 15:20:00,218.68,218.75,218.64,218.72,11261.0,212.9459,213.014,212.9069,212.9848,11261.0
2021-12-29 15:25:00,218.73,218.82,218.7,218.8,26595.0,212.9945,213.0822,212.9653,213.0627,26595.0
2021-12-29 15:30:00,218.84,218.93,218.73,218.93,32019.0,213.1017,213.1893,212.9945,213.1893,32019.0
2021-12-29 15:35:00,218.94,218.94,218.76,218.83,23754.0,213.199,213.199,213.0238,213.0919,23754.0
2021-12-29 15:40:00,218.84,218.84,218.55,218.59,23571.0,213.1017,213.1017,212.8193,212.8582,23571.0
2021-12-29 15:45:00,218.59,218.86,218.56,218.82,34933.0,212.8582,213.1211,212.829,213.0822,34933.0
2021-12-29 15:50:00,218.81,218.86,218.54,218.57,49978.0,213.0724,213.1211,212.8095,212.8387,49978.0
2021-12-29 15:55:00,218.55,218.55,218.13,218.17,95280.0,212.8193,212.8193,212.4103,212.4492,95280.0
2021-12-30 09:30:00,217.97,218.4,217.34,217.79,129259.0,212.2545,212.6732,211.641,212.0792,129259.0
2021-12-30 09:35:00,217.79,218.65,217.4,218.43,67933.0,212.0792,212.9166,211.6994,212.7024,67933.0
2021-12-30 09:40:00,218.54,219.05,218.06,218.06,54104.0,212.8095,213.3062,212.3421,212.3421,54104.0
2021-12-30 09:45:00,218.09,218.39,217.15,217.74,28553.0,212.3713,212.6635,211.456,212.0305,28553.0
2021-12-30 09:50:00,217.72,218.09,217.63,217.91,35882.0,212.011,212.3713,211.9234,212.196,35882.0
2021-12-30 09:55:00,217.9,218.38,217.68,218.33,30895.0,212.1863,212.6537,211.9721,212.605,30895.0
2021-12-30 10:00:00,218.33,218.5,217.98,218.37,27741.0,212.605,212.7706,212.2642,212.644,27741.0
2021-12-30 10:05:00,218.27,218.48,218.03,218.3,21138.0,212.5466,212.7511,212.3129,212.5758,21138.0
2021-12-30 10:10:00,218.25,218.38,218.1,218.35,13160.0,212.5271,212.6537,212.3811,212.6245,13160.0
2021-12-30 10:15:00,218.31,218.96,218.09,218.86,31531.0,212.5856,213.2185,212.3713,213.1211,31531.0
2021-12-30 10:20:00,218.83,218.96,218.54,218.88,20878.0,213.0919,213.2185,212.8095,213.1406,20878.0
2021-12-30 10:25:00,218.89,219.15,218.76,218.97,32904.0,213.1503,213.4035,213.0238,213.2283,32904.0
2021-12-30 10:30:00,218.95,219.09,218.52,218.77,40491.0,213.2088,213.3451,212.7901,213.0335,40491.0
2021-12-30 10:35:00,218.77,218.77,218.56,218.7,36958.0,213.0335,213.0335,212.829,212.9653,36958.0
2021-12-30 10:40:00,218.69,218.78,218.46,218.52,20243.0,212.9556,213.0432,212.7316,212.7901,20243.0
2021-12-30 10:45:00,218.53,218.61,218.41,218.47,29327.0,212.7998,212.8777,212.6829,212.7414,29327.0
2021-12-30 10:50:00,218.46,218.75,218.44,218.59,25571.0,212.7316,213.014,212.7121,212.8582,25571.0
2021-12-30 10:55:00,218.59,218.67,218.19,218.36,57339.0,212.8582,212.9361,212.4687,212.6342,57339.0
2021-12-30 11:00:00,218.33,218.37,217.94,218.3,28936.0,212.605,212.644,212.2253,212.5758,28936.0
2021-12-30 11:05:00,218.33,218.46,218.3,218.46,25424.0,212.605,212.7316,212.5758,212.7316,25424.0
2021-12-30 11:10:00,218.49,218.59,218.24,218.31,14809.0,212.7608,212.8582,212.5174,212.5856,14809.0
2021-12-30 11:15:00,218.29,218.61,218.29,218.49,24048.0,212.5661,212.8777,212.5661,212.7608,24048.0
2021-12-30 11:20:00,218.5,218.63,218.41,218.57,18743.0,212.7706,212.8972,212.6829,212.8387,18743.0
2021-12-30 11:25:00,218.56,218.93,218.52,218.83,17733.0,212.829,213.1893,212.7901,213.0919,17733.0
2021-12-30 11:30:00,218.82,218.87,218.43,218.47,41936.0,213.0822,213.1309,212.7024,212.7414,41936.0
2021-12-30 11:35:00,218.49,218.72,218.39,218.7,17981.0,212.7608,212.9848,212.6635,212.9653,17981.0
2021-12-30 11:40:00,218.67,218.72,218.58,218.6,20077.0,212.9361,212.9848,212.8485,212.868,20077.0
2021-12-30 11:45:00,218.58,218.72,218.4,218.72,17316.0,212.8485,212.9848,212.6732,212.9848,17316.0
2021-12-30 11:50:00,218.7,218.86,218.57,218.75,22123.0,212.9653,213.1211,212.8387,213.014,22123.0
2021-12-30 11:55:00,218.76,218.8,218.67,218.7,15562.0,213.0238,213.0627,212.9361,212.9653,15562.0
2021-12-30 12:00:00,218.71,218.73,218.52,218.58,16531.0,212.9751,212.9945,212.7901,212.8485,16531.0
2021-12-30 12:05:00,218.58,218.62,218.49,218.49,19983.0,212.8485,212.8874,212.7608,212.7608,19983.0
2021-12-30 12:10:00,218.49,218.51,218.42,218.48,10661.0,212.7608,212.7803,212.6927,212.7511,10661.0
2021-12-30 12:15:00,218.49,218.51,218.32,218.4,18300.0,212.7608,212.7803,212.5953,212.6732,18300.0
2021-12-30 12:20:00,218.39,218.39,218.19,218.29,22658.0,212.6635,212.6635,212.4687,212.5661,22658.0
2021-12-30 12:25:00,218.29,218.35,218.23,218.26,15347.0,212.5661,212.6245,212.5077,212.5369,15347.0
2021-12-30 12:30:00,218.28,218.3,218.1,218.1,15061.0,212.5563,212.5758,212.3811,212.3811,15061.0
2021-12-30 12:35:00,218.1,218.28,218.09,218.21,13609.0,212.3811,212.5563,212.3713,212.4882,13609.0
2021-12-30 12:40:00,218.19,218.36,218.19,218.34,14280.0,212.4687,212.6342,212.4687,212.6148,14280.0
2021-12-30 12:45:00,218.33,218.35,218.24,218.28,14224.0,212.605,212.6245,212.5174,212.5563,14224.0
2021-12-30 12:50:00,218.29,218.32,218.18,218.28,12435.0,212.5661,212.5953,212.459,212.5563,12435.0
2021-12-30 12:55:00,218.31,218.38,218.18,218.32,12424.0,212.5856,212.6537,212.459,212.5953,12424.0
2021-12-30 13:00:00,218.31,218.36,218.25,218.34,9682.0,212.5856,212.6342,212.5271,212.6148,9682.0
2021-12-30 13:05:00,218.34,218.48,218.3,218.33,24013.0,212.6148,212.7511,212.5758,212.605,24013.0
2021-12-30 13:10:00,218.36,218.36,218.18,218.24,15252.0,212.6342,212.6342,212.459,212.5174,15252.0
2021-12-30 13:15:00,218.22,218.26,218.16,218.2,12661.0,212.4979,212.5369,212.4395,212.4784,12661.0
2021-12-30 13:20:00,218.21,218.32,218.18,218.32,18959.0,212.4882,212.5953,212.459,212.5953,18959.0
2021-12-30 13:25:00,218.33,218.5,218.32,218.47,15796.0,212.605,212.7706,212.5953,212.7414,15796.0
2021-12-30 13:30:00,218.47,218.54,218.44,218.49,18229.0,212.7414,212.8095,212.7121,212.7608,18229.0
2021-12-30 13:35:00,218.51,218.53,218.42,218.45,12806.0,212.7803,212.7998,212.6927,212.7219,12806.0
2021-12-30 13:40:00,218.44,218.52,218.42,218.48,17528.0,212.7121,212.7901,212.6927,212.7511,17528.0
2021-12-30 13:45:00,218.48,218.49,218.37,218.46,16609.0,212.7511,212.7608,212.644,212.7316,16609.0
2021-12-30 13:50:00,218.44,218.55,218.42,218.53,11203.0,212.7121,212.8193,212.6927,212.7998,11203.0
2021-12-30 13:55:00,218.53,218.73,218.5,218.71,19934.0,212.7998,212.9945,212.7706,212.9751,19934.0
2021-12-30 14:00:00,218.7,218.81,218.63,218.69,31244.0,212.9653,213.0724,212.8972,212.9556,31244.0
2021-12-30 14:05:00,218.68,218.74,218.6,218.73,20244.0,212.9459,213.0043,212.868,212.9945,20244.0
2021-12-30 14:10:00,218.7,218.73,218.6,218.73,18161.0,212.9653,212.9945,212.868,212.9945,18161.0
2021-12-30 14:15:00,218.72,218.79,218.61,218.76,24771.0,212.9848,213.053,212.8777,213.0238,24771.0
2021-12-30 14:20:00,218.76,218.82,218.65,218.67,12199.0,213.0238,213.0822,212.9166,212.9361,12199.0
2021-12-30 14:25:00,218.68,218.77,218.65,218.74,16698.0,212.9459,213.0335,212.9166,213.0043,16698.0
2021-12-30 14:30:00,218.74,218.82,218.67,218.68,16987.0,213.0043,213.0822,212.9361,212.9459,16987.0
2021-12-30 14:35:00,218.67,218.88,218.67,218.83,21858.0,212.9361,213.1406,212.9361,213.0919,21858.0
2021-12-30 14:40:00,218.84,218.86,218.78,218.8,16075.0,213.1017,213.1211,213.0432,213.0627,16075.0
2021-12-30 14:45:00,218.79,218.8,218.68,218.74,24827.0,213.053,213.0627,212.9459,213.0043,24827.0
2021-12-30 14:50:00,218.73,218.73,218.66,218.69,14270.0,212.9945,212.9945,212.9264,212.9556,14270.0
2021-12-30 14:55:00,218.68,218.7,218.55,218.59,13875.0,212.9459,212.9653,212.8193,212.8582,13875.0
2021-12-30 15:00:00,218.59,218.62,218.37,218.46,20262.0,212.8582,212.8874,212.644,212.7316,20262.0
2021-12-30 15:05:00,218.46,218.51,218.36,218.37,23645.0,212.7316,212.7803,212.6342,212.644,23645.0
2021-12-30 15:10:00,218.38,218.38,218.22,218.24,20208.0,212.6537,212.6537,212.4979,212.5174,20208.0
2021-12-30 15:15:00,218.26,218.36,218.23,218.35,21410.0,212.5369,212.6342,212.5077,212.6245,21410.0
2021-12-30 15:20:00,218.36,218.47,218.33,218.45,22938.0,212.6342,212.7414,212.605,212.7219,22938.0
2021-12-30 15:25:00,218.43,218.55,218.42,218.42,22840.0,212.7024,212.8193,212.6927,212.6927,22840.0
2021-12-30 15:30:00,218.41,218.47,218.3,218.31,28529.0,212.6829,212.7414,212.5758,212.5856,28529.0
2021-12-30 15:35:00,218.3,218.33,218.09,218.12,34713.0,212.5758,212.605,212.3713,212.4005,34713.0
2021-12-30 15:40:00,218.11,218.17,217.97,217.97,38432.0,212.3908,212.4492,212.2545,212.2545,38432.0
2021-12-30 15:45:00,217.96,218.01,217.8,217.88,45069.0,212.2447,212.2934,212.0889,212.1668,45069.0
2021-12-30 15:50:00,217.86,217.92,217.55,217.77,55696.0,212.1474,212.2058,211.8455,212.0597,55696.0
2021-12-30 15:55:00,217.77,217.95,217.46,217.93,180539.0,212.0597,212.235,211.7578,212.2155,180539.0
2021-12-31 09:30:00,216.81,216.82,215.49,216.5,127805.0,211.1249,211.1346,209.8395,210.823,127805.0
2021-12-31 09:35:00,216.52,217.15,216.49,216.91,36149.0,210.8425,211.456,210.8133,211.2223,36149.0
2021-12-31 09:40:00,216.9,216.9,216.12,216.27,33755.0,211.2125,211.2125,210.453,210.5991,33755.0
2021-12-31 09:45:00,216.28,217.17,216.14,216.99,73973.0,210.6088,211.4755,210.4725,211.3002,73973.0
2021-12-31 09:50:00,216.93,217.4,216.9,217.17,34575.0,211.2417,211.6994,211.2125,211.4755,34575.0
2021-12-31 09:55:00,217.11,217.19,216.85,216.99,33814.0,211.417,211.4949,211.1638,211.3002,33814.0
2021-12-31 10:00:00,217.0,217.1,216.72,216.86,44822.0,211.3099,211.4073,211.0373,211.1736,44822.0
2021-12-31 10:05:00,216.92,217.37,216.92,217.37,38042.0,211.232,211.6702,211.232,211.6702,38042.0
2021-12-31 10:10:00,217.39,217.81,217.27,217.51,60243.0,211.6897,212.0987,211.5728,211.8065,60243.0
2021-12-31 10:15:00,217.56,217.57,217.07,217.07,29329.0,211.8552,211.865,211.3781,211.3781,29329.0
2021-12-31 10:20:00,217.05,217.2,216.94,216.96,26199.0,211.3586,211.5047,211.2515,211.271,26199.0
2021-12-31 10:25:00,216.97,217.2,216.92,217.15,29833.0,211.2807,211.5047,211.232,211.456,29833.0
2021-12-31 10:30:00,217.16,217.31,216.99,217.05,25713.0,211.4657,211.6118,211.3002,211.3586,25713.0
2021-12-31 10:35:00,217.07,217.11,216.75,216.88,22535.0,211.3781,211.417,211.0665,211.1931,22535.0
2021-12-31 10:40:00,216.93,216.93,216.66,216.83,25921.0,211.2417,211.2417,210.9788,211.1444,25921.0
2021-12-31 10:45:00,216.86,216.96,216.63,216.73,26011.0,211.1736,211.271,210.9496,211.047,26011.0
2021-12-31 10:50:00,216.7,216.83,216.56,216.79,32663.0,211.0178,211.1444,210.8814,211.1054,32663.0
2021-12-31 10:55:00,216.78,216.94,216.71,216.93,20231.0,211.0957,211.2515,211.0275,211.2417,20231.0
2021-12-31 11:00:00,216.98,217.01,216.55,216.66,30496.0,211.2904,211.3196,210.8717,210.9788,30496.0
2021-12-31 11:05:00,216.64,216.92,216.45,216.84,60460.0,210.9593,211.232,210.7743,211.1541,60460.0
2021-12-31 11:10:00,216.84,217.01,216.67,216.83,38660.0,211.1541,211.3196,210.9886,211.1444,38660.0
2021-12-31 11:15:00,216.82,216.9,216.71,216.75,20936.0,211.1346,211.2125,211.0275,211.0665,20936.0
2021-12-31 11:20:00,216.76,216.96,216.72,216.77,30033.0,211.0762,211.271,211.0373,211.0859,30033.0
2021-12-31 11:25:00,216.78,216.86,216.7,216.8,31225.0,211.0957,211.1736,211.0178,211.1152,31225.0
2021-12-31 11:30:00,216.8,217.05,216.8,216.92,32612.0,211.1152,211.3586,211.1152,211.232,32612.0
2021-12-31 11:35:00,216.92,216.94,216.52,216.58,17726.0,211.232,211.2515,210.8425,210.9009,17726.0
2021-12-31 11:40:00,216.56,216.78,216.43,216.69,23784.0,210.8814,211.0957,210.7549,211.008,23784.0
2021-12-31 11:45:00,216.69,216.87,216.69,216.75,15026.0,211.008,211.1833,211.008,211.0665,15026.0
2021-12-31 11:50:00,216.75,216.75,216.63,216.73,20874.0,211.0665,211.0665,210.9496,211.047,20874.0
2021-12-31 11:55:00,216.73,216.78,216.69,216.74,25057.0,211.047,211.0957,211.008,211.0567,25057.0
2021-12-31 12:00:00,216.74,216.74,216.54,216.69,17095.0,211.0567,211.0567,210.862,211.008,17095.0
2021-12-31 12:05:00,216.66,216.82,216.58,216.59,17781.0,210.9788,211.1346,210.9009,210.9107,17781.0
2021-12-31 12:10:00,216.59,216.64,216.41,216.48,35866.0,210.9107,210.9593,210.7354,210.8035,35866.0
2021-12-31 12:15:00,216.46,216.61,216.38,216.54,25765.0,210.7841,210.9301,210.7062,210.862,25765.0
2021-12-31 12:20:00,216.53,216.61,216.47,216.52,26777.0,210.8522,210.9301,210.7938,210.8425,26777.0
2021-12-31 12:25:00,216.52,216.52,216.38,216.51,34540.0,210.8425,210.8425,210.7062,210.8328,34540.0
2021-12-31 12:30:00,216.5,216.61,216.46,216.46,27620.0,210.823,210.9301,210.7841,210.7841,27620.0
2021-12-31 12:35:00,216.45,216.86,216.45,216.81,42126.0,210.7743,211.1736,210.7743,211.1249,42126.0
2021-12-31 12:40:00,216.82,216.95,216.79,216.81,39376.0,211.1346,211.2612,211.1054,211.1249,39376.0
2021-12-31 12:45:00,216.81,216.82,216.67,216.71,29057.0,211.1249,211.1346,210.9886,211.0275,29057.0
2021-12-31 12:50:00,216.71,216.83,216.69,216.71,22221.0,211.0275,211.1444,211.008,211.0275,22221.0
2021-12-31 12:55:00,216.71,216.93,216.66,216.88,24884.0,211.0275,211.2417,210.9788,211.1931,24884.0
2021-12-31 13:00:00,216.91,217.05,216.83,217.04,22746.0,211.2223,211.3586,211.1444,211.3489,22746.0
2021-12-31 13:05:00,217.04,217.31,217.02,217.28,33325.0,211.3489,211.6118,211.3294,211.5826,33325.0
2021-12-31 13:10:00,217.29,217.33,217.13,217.3,24135.0,211.5923,211.6313,211.4365,211.602,24135.0
2021-12-31 13:15:00,217.29,217.32,217.07,217.15,27290.0,211.5923,211.6215,211.3781,211.456,27290.0
2021-12-31 13:20:00,217.15,217.34,217.07,217.31,13263.0,211.456,211.641,211.3781,211.6118,13263.0
2021-12-31 13:25:00,217.28,217.31,217.24,217.31,17019.0,211.5826,211.6118,211.5436,211.6118,17019.0
2021-12-31 13:30:00,217.32,217.33,217.15,217.21,25040.0,211.6215,211.6313,211.456,211.5144,25040.0
2021-12-31 13:35:00,217.22,217.27,217.13,217.23,11872.0,211.5241,211.5728,211.4365,211.5339,11872.0
2021-12-31 13:40:00,217.22,217.32,217.2,217.22,20970.0,211.5241,211.6215,211.5047,211.5241,20970.0
2021-12-31 13:45:00,217.23,217.3,217.2,217.22,13095.0,211.5339,211.602,211.5047,211.5241,13095.0
2021-12-31 13:50:00,217.21,217.4,217.2,217.4,11335.0,211.5144,211.6994,211.5047,211.6994,11335.0
2021-12-31 13:55:00,217.37,217.65,217.37,217.65,26646.0,211.6702,211.9429,211.6702,211.9429,26646.0
2021-12-31 14:00:00,217.66,217.79,217.62,217.65,27167.0,211.9526,212.0792,211.9137,211.9429,27167.0
2021-12-31 14:05:00,217.66,217.91,217.66,217.82,28938.0,211.9526,212.196,211.9526,212.1084,28938.0
2021-12-31 14:10:00,217.82,217.82,217.7,217.79,17266.0,212.1084,212.1084,211.9916,212.0792,17266.0
2021-12-31 14:15:00,217.81,217.82,217.56,217.62,23564.0,212.0987,212.1084,211.8552,211.9137,23564.0
2021-12-31 14:20:00,217.62,217.82,217.58,217.81,27477.0,211.9137,212.1084,211.8747,212.0987,27477.0
2021-12-31 14:25:00,217.82,217.9,217.71,217.83,19474.0,212.1084,212.1863,212.0013,212.1181,19474.0
2021-12-31 14:30:00,217.82,217.96,217.79,217.91,27945.0,212.1084,212.2447,212.0792,212.196,27945.0
2021-12-31 14:35:00,217.91,217.97,217.85,217.95,15452.0,212.196,212.2545,212.1376,212.235,15452.0
2021-12-31 14:40:00,217.94,217.96,217.82,217.84,19529.0,212.2253,212.2447,212.1084,212.1279,19529.0
2021-12-31 14:45:00,217.82,217.98,217.82,217.94,36398.0,212.1084,212.2642,212.1084,212.2253,36398.0
2021-12-31 14:50:00,217.93,217.97,217.86,217.86,18840.0,212.2155,212.2545,212.1474,212.1474,18840.0
2021-12-31 14:55:00,217.86,217.87,217.59,217.69,26837.0,212.1474,212.1571,211.8844,211.9818,26837.0
2021-12-31 15:00:00,217.7,217.91,217.69,217.84,29029.0,211.9916,212.196,211.9818,212.1279,29029.0
2021-12-31 15:05:00,217.84,217.84,217.68,217.79,33394.0,212.1279,212.1279,211.9721,212.0792,33394.0
2021-12-31 15:10:00,217.81,217.91,217.74,217.74,42060.0,212.0987,212.196,212.0305,212.0305,42060.0
2021-12-31 15:15:00,217.72,217.87,217.7,217.87,28544.0,212.011,212.1571,211.9916,212.1571,28544.0
2021-12-31 15:20:00,217.85,217.85,217.7,217.8,37317.0,212.1376,212.1376,211.9916,212.0889,37317.0
2021-12-31 15:25:00,217.82,217.98,217.77,217.91,37394.0,212.1084,212.2642,212.0597,212.196,37394.0
2021-12-31 15:30:00,217.91,217.94,217.61,217.61,51093.0,212.196,212.2253,211.9039,211.9039,51093.0
2021-12-31 15:35:00,217.62,217.62,217.4,217.52,33451.0,211.9137,211.9137,211.6994,211.8163,33451.0
2021-12-31 15:40:00,217.53,217.61,217.31,217.51,34508.0,211.826,211.9039,211.6118,211.8065,34508.0
2021-12-31 15:45:00,217.49,217.6,217.25,217.26,46848.0,211.7871,211.8942,211.5534,211.5631,46848.0
2021-12-31 15:50:00,217.23,217.26,216.8,216.92,77057.0,211.5339,211.5631,211.1152,211.232,77057.0
2021-12-31 15:55:00,216.94,216.96,216.61,216.69,204550.0,211.2515,211.271,210.9301,211.008,204550.0
2022-01-03 09:30:00,217.52,218.71,217.01,218.71,220601.0,211.8163,212.9751,211.3196,212.9751,220601.0
2022-01-03 09:35:00,218.72,219.5,218.69,219.21,79923.0,212.9848,213.7444,212.9556,213.462,79923.0
2022-01-03 09:40:00,219.3,219.66,219.14,219.49,88571.0,213.5496,213.9002,213.3938,213.7346,88571.0
2022-01-03 09:45:00,219.57,219.65,218.12,218.33,68014.0,213.8125,213.8904,212.4005,212.605,68014.0
2022-01-03 09:50:00,218.48,219.29,218.17,218.58,106525.0,212.7511,213.5399,212.4492,212.8485,106525.0
2022-01-03 09:55:00,218.55,219.07,218.45,219.07,101736.0,212.8193,213.3256,212.7219,213.3256,101736.0
2022-01-03 10:00:00,219.19,219.85,218.99,219.47,73256.0,213.4425,214.0852,213.2477,213.7151,73256.0
2022-01-03 10:05:00,219.44,219.61,218.92,219.4,47920.0,213.6859,213.8515,213.1796,213.647,47920.0
2022-01-03 10:10:00,219.45,221.46,219.44,220.99,242108.0,213.6957,215.653,213.6859,215.1953,242108.0
2022-01-03 10:15:00,220.92,221.2,220.58,220.69,69139.0,215.1271,215.3998,214.796,214.9032,69139.0
2022-01-03 10:20:00,220.65,221.38,220.58,221.35,57910.0,214.8642,215.5751,214.796,215.5458,57910.0
2022-01-03 10:25:00,221.33,221.37,220.73,221.19,63719.0,215.5264,215.5653,214.9421,215.39,63719.0
2022-01-03 10:30:00,221.19,221.6,221.07,221.57,80100.0,215.39,215.7893,215.2732,215.7601,80100.0
2022-01-03 10:35:00,221.53,222.06,221.46,221.61,122822.0,215.7211,216.2372,215.653,215.799,122822.0
2022-01-03 10:40:00,221.66,222.04,221.53,221.68,52654.0,215.8477,216.2178,215.7211,215.8672,52654.0
2022-01-03 10:45:00,221.65,221.66,221.01,221.24,134511.0,215.838,215.8477,215.2148,215.4387,134511.0
2022-01-03 10:50:00,221.21,221.22,220.76,221.09,35933.0,215.4095,215.4193,214.9713,215.2927,35933.0
2022-01-03 10:55:00,221.12,221.46,221.03,221.44,60541.0,215.3219,215.653,215.2342,215.6335,60541.0
2022-01-03 11:00:00,221.46,221.83,221.45,221.77,38152.0,215.653,216.0133,215.6432,215.9548,38152.0
2022-01-03 11:05:00,221.78,221.83,221.33,221.5,52739.0,215.9646,216.0133,215.5264,215.6919,52739.0
2022-01-03 11:10:00,221.49,221.49,220.9,220.93,36288.0,215.6822,215.6822,215.1076,215.1369,36288.0
2022-01-03 11:15:00,220.94,221.06,220.77,220.82,25874.0,215.1466,215.2634,214.9811,215.0297,25874.0
2022-01-03 11:20:00,220.73,221.1,220.62,221.05,29988.0,214.9421,215.3024,214.835,215.2537,29988.0
2022-01-03 11:25:00,221.01,221.06,220.51,220.74,46150.0,215.2148,215.2634,214.7279,214.9518,46150.0
2022-01-03 11:30:00,220.72,220.92,220.5,220.58,37198.0,214.9324,215.1271,214.7181,214.796,37198.0
2022-01-03 11:35:00,220.62,220.71,220.21,220.32,34294.0,214.835,214.9226,214.4357,214.5429,34294.0
2022-01-03 11:40:00,220.33,220.68,220.24,220.46,44960.0,214.5526,214.8934,214.465,214.6792,44960.0
2022-01-03 11:45:00,220.45,221.13,220.43,221.04,42462.0,214.6694,215.3316,214.65,215.244,42462.0
2022-01-03 11:50:00,221.0,221.12,220.83,220.96,20767.0,215.205,215.3219,215.0395,215.1661,20767.0
2022-01-03 11:55:00,220.99,220.99,220.69,220.78,24491.0,215.1953,215.1953,214.9032,214.9908,24491.0
2022-01-03 12:00:00,220.77,220.96,220.71,220.95,19015.0,214.9811,215.1661,214.9226,215.1563,19015.0
2022-01-03 12:05:00,220.94,221.03,220.54,220.95,41564.0,215.1466,215.2342,214.7571,215.1563,41564.0
2022-01-03 12:10:00,220.97,221.09,220.77,220.89,35359.0,215.1758,215.2927,214.9811,215.0979,35359.0
2022-01-03 12:15:00,220.88,220.89,220.44,220.65,56620.0,215.0882,215.0979,214.6597,214.8642,56620.0
2022-01-03 12:20:00,220.68,220.88,220.67,220.71,20335.0,214.8934,215.0882,214.8837,214.9226,20335.0
2022-01-03 12:25:00,220.67,220.74,220.57,220.6,16380.0,214.8837,214.9518,214.7863,214.8155,16380.0
2022-01-03 12:30:00,220.63,220.81,220.59,220.78,14774.0,214.8447,215.02,214.8058,214.9908,14774.0
2022-01-03 12:35:00,220.76,220.89,220.7,220.8,19440.0,214.9713,215.0979,214.9129,215.0103,19440.0
2022-01-03 12:40:00,220.75,220.91,220.6,220.72,16259.0,214.9616,215.1174,214.8155,214.9324,16259.0
2022-01-03 12:45:00,220.74,220.93,220.74,220.9,16943.0,214.9518,215.1369,214.9518,215.1076,16943.0
2022-01-03 12:50:00,220.92,221.15,220.9,221.04,21659.0,215.1271,215.3511,215.1076,215.244,21659.0
2022-01-03 12:55:00,221.03,221.04,220.72,220.94,71335.0,215.2342,215.244,214.9324,215.1466,71335.0
2022-01-03 13:00:00,220.98,221.06,220.85,221.05,19899.0,215.1855,215.2634,215.059,215.2537,19899.0
2022-01-03 13:05:00,221.05,221.24,220.81,220.84,39673.0,215.2537,215.4387,215.02,215.0492,39673.0
2022-01-03 13:10:00,220.86,221.02,220.71,220.91,25211.0,215.0687,215.2245,214.9226,215.1174,25211.0
2022-01-03 13:15:00,220.86,221.16,220.86,221.16,23474.0,215.0687,215.3608,215.0687,215.3608,23474.0
2022-01-03 13:20:00,221.19,221.66,221.14,221.38,117921.0,215.39,215.8477,215.3414,215.5751,117921.0
2022-01-03 13:25:00,221.36,221.54,221.32,221.52,29385.0,215.5556,215.7309,215.5166,215.7114,29385.0
2022-01-03 13:30:00,221.5,221.57,221.33,221.34,23689.0,215.6919,215.7601,215.5264,215.5361,23689.0
2022-01-03 13:35:00,221.35,221.35,221.14,221.15,28349.0,215.5458,215.5458,215.3414,215.3511,28349.0
2022-01-03 13:40:00,221.18,221.21,220.96,221.07,19323.0,215.3803,215.4095,215.1661,215.2732,19323.0
2022-01-03 13:45:00,221.08,221.39,220.99,221.25,24853.0,215.2829,215.5848,215.1953,215.4485,24853.0
2022-01-03 13:50:00,221.24,221.42,221.23,221.34,38280.0,215.4387,215.614,215.429,215.5361,38280.0
2022-01-03 13:55:00,221.33,221.43,221.22,221.3,18440.0,215.5264,215.6237,215.4193,215.4972,18440.0
2022-01-03 14:00:00,221.28,221.4,221.07,221.19,22416.0,215.4777,215.5945,215.2732,215.39,22416.0
2022-01-03 14:05:00,221.2,221.77,221.2,221.73,29364.0,215.3998,215.9548,215.3998,215.9159,29364.0
2022-01-03 14:10:00,221.72,221.88,221.69,221.84,30976.0,215.9061,216.0619,215.8769,216.023,30976.0
2022-01-03 14:15:00,221.81,221.92,221.46,221.46,29977.0,215.9938,216.1009,215.653,215.653,29977.0
2022-01-03 14:20:00,221.48,221.58,221.33,221.42,38267.0,215.6724,215.7698,215.5264,215.614,38267.0
2022-01-03 14:25:00,221.42,221.58,221.36,221.55,27037.0,215.614,215.7698,215.5556,215.7406,27037.0
2022-01-03 14:30:00,221.55,221.64,221.32,221.35,27484.0,215.7406,215.8282,215.5166,215.5458,27484.0
2022-01-03 14:35:00,221.36,221.43,221.1,221.3,59088.0,215.5556,215.6237,215.3024,215.4972,59088.0
2022-01-03 14:40:00,221.29,221.53,221.23,221.49,26371.0,215.4874,215.7211,215.429,215.6822,26371.0
2022-01-03 14:45:00,221.47,221.51,221.27,221.28,22310.0,215.6627,215.7016,215.4679,215.4777,22310.0
2022-01-03 14:50:00,221.29,221.33,221.21,221.27,28383.0,215.4874,215.5264,215.4095,215.4679,28383.0
2022-01-03 14:55:00,221.27,221.35,220.98,220.98,58021.0,215.4679,215.5458,215.1855,215.1855,58021.0
2022-01-03 15:00:00,220.99,221.33,220.97,221.33,42756.0,215.1953,215.5264,215.1758,215.5264,42756.0
2022-01-03 15:05:00,221.32,221.48,221.25,221.46,27658.0,215.5166,215.6724,215.4485,215.653,27658.0
2022-01-03 15:10:00,221.47,221.66,221.43,221.43,23961.0,215.6627,215.8477,215.6237,215.6237,23961.0
2022-01-03 15:15:00,221.46,221.55,221.4,221.43,25055.0,215.653,215.7406,215.5945,215.6237,25055.0
2022-01-03 15:20:00,221.45,221.51,221.33,221.5,32849.0,215.6432,215.7016,215.5264,215.6919,32849.0
2022-01-03 15:25:00,221.5,221.63,221.41,221.49,69752.0,215.6919,215.8185,215.6043,215.6822,69752.0
2022-01-03 15:30:00,221.5,221.58,221.3,221.47,54087.0,215.6919,215.7698,215.4972,215.6627,54087.0
2022-01-03 15:35:00,221.48,221.59,221.28,221.38,71057.0,215.6724,215.7796,215.4777,215.5751,71057.0
2022-01-03 15:40:00,221.39,221.39,220.9,221.03,50020.0,215.5848,215.5848,215.1076,215.2342,50020.0
2022-01-03 15:45:00,221.02,221.52,220.98,221.47,74481.0,215.2245,215.7114,215.1855,215.6627,74481.0
2022-01-03 15:50:00,221.5,221.82,221.24,221.24,165270.0,215.6919,216.0035,215.4387,215.4387,165270.0
2022-01-03 15:55:00,221.25,221.49,221.14,221.48,191854.0,215.4485,215.6822,215.3414,215.6724,191854.0
2022-01-04 09:30:00,222.0,223.6,221.9,223.48,286353.0,216.1788,217.7368,216.0814,217.62,286353.0
2022-01-04 09:35:00,223.53,224.1,222.95,224.05,174334.0,217.6687,218.2237,217.1039,218.175,174334.0
2022-01-04 09:40:00,224.05,224.9,223.54,223.72,201459.0,218.175,219.0028,217.6784,217.8537,201459.0
2022-01-04 09:45:00,223.73,226.79,223.59,226.74,261330.0,217.8634,220.8432,217.7271,220.7945,261330.0
2022-01-04 09:50:00,226.75,226.75,225.77,226.07,180322.0,220.8042,220.8042,219.8499,220.1421,180322.0
2022-01-04 09:55:00,226.1,226.35,225.0,225.04,158121.0,220.1713,220.4147,219.1001,219.1391,158121.0
2022-01-04 10:00:00,225.07,226.3,224.9,225.81,172401.0,219.1683,220.366,219.0028,219.8889,172401.0
2022-01-04 10:05:00,225.83,225.92,225.19,225.29,112909.0,219.9084,219.996,219.2852,219.3825,112909.0
2022-01-04 10:10:00,225.33,225.44,224.53,224.6,161077.0,219.4215,219.5286,218.6425,218.7106,161077.0
2022-01-04 10:15:00,224.6,224.72,223.52,223.59,158082.0,218.7106,218.8275,217.6589,217.7271,158082.0
2022-01-04 10:20:00,223.61,223.69,222.95,223.24,110584.0,217.7466,217.8245,217.1039,217.3863,110584.0
2022-01-04 10:25:00,223.29,223.45,222.82,223.34,135928.0,217.435,217.5908,216.9773,217.4837,135928.0
2022-01-04 10:30:00,223.34,223.49,223.03,223.14,90566.0,217.4837,217.6297,217.1818,217.2889,90566.0
2022-01-04 10:35:00,223.1,223.62,223.05,223.44,86730.0,217.25,217.7563,217.2013,217.581,86730.0
2022-01-04 10:40:00,223.41,224.0,223.04,223.96,95294.0,217.5518,218.1264,217.1915,218.0874,95294.0
2022-01-04 10:45:00,223.92,224.13,223.4,223.72,83993.0,218.0485,218.2529,217.5421,217.8537,83993.0
2022-01-04 10:50:00,223.71,224.05,223.68,224.0,73140.0,217.844,218.175,217.8147,218.1264,73140.0
2022-01-04 10:55:00,223.99,224.0,222.99,223.18,82837.0,218.1166,218.1264,217.1428,217.3279,82837.0
2022-01-04 11:00:00,223.19,223.26,221.85,221.88,109715.0,217.3376,217.4058,216.0327,216.0619,109715.0
2022-01-04 11:05:00,221.9,222.52,221.9,222.23,112607.0,216.0814,216.6852,216.0814,216.4028,112607.0
2022-01-04 11:10:00,222.22,222.25,221.81,221.98,85042.0,216.393,216.4222,215.9938,216.1593,85042.0
2022-01-04 11:15:00,221.96,222.87,221.84,222.71,74331.0,216.1398,217.026,216.023,216.8702,74331.0
2022-01-04 11:20:00,222.7,223.13,222.56,222.89,55139.0,216.8604,217.2792,216.7241,217.0455,55139.0
2022-01-04 11:25:00,222.89,223.1,222.45,222.97,56179.0,217.0455,217.25,216.617,217.1234,56179.0
2022-01-04 11:30:00,222.95,223.24,222.85,223.17,45966.0,217.1039,217.3863,217.0065,217.3181,45966.0
2022-01-04 11:35:00,223.18,223.5,223.04,223.44,43128.0,217.3279,217.6395,217.1915,217.581,43128.0
2022-01-04 11:40:00,223.45,223.89,223.42,223.79,48780.0,217.5908,218.0192,217.5616,217.9219,48780.0
2022-01-04 11:45:00,223.78,224.09,223.64,223.85,72141.0,217.9121,218.214,217.7758,217.9803,72141.0
2022-01-04 11:50:00,223.88,224.04,223.7,223.72,41806.0,218.0095,218.1653,217.8342,217.8537,41806.0
2022-01-04 11:55:00,223.7,223.7,222.85,223.08,59494.0,217.8342,217.8342,217.0065,217.2305,59494.0
2022-01-04 12:00:00,223.09,223.22,222.8,222.99,34765.0,217.2402,217.3668,216.9578,217.1428,34765.0
2022-01-04 12:05:00,222.98,223.18,222.94,222.97,49243.0,217.1331,217.3279,217.0942,217.1234,49243.0
2022-01-04 12:10:00,222.94,223.0,222.59,222.89,36520.0,217.0942,217.1526,216.7533,217.0455,36520.0
2022-01-04 12:15:00,222.95,223.36,222.91,223.35,48635.0,217.1039,217.5031,217.0649,217.4934,48635.0
2022-01-04 12:20:00,223.33,223.49,223.24,223.38,55822.0,217.4739,217.6297,217.3863,217.5226,55822.0
2022-01-04 12:25:00,223.36,223.44,223.16,223.41,48053.0,217.5031,217.581,217.3084,217.5518,48053.0
2022-01-04 12:30:00,223.45,223.64,223.32,223.39,52029.0,217.5908,217.7758,217.4642,217.5324,52029.0
2022-01-04 12:35:00,223.42,223.5,223.17,223.34,106679.0,217.5616,217.6395,217.3181,217.4837,106679.0
2022-01-04 12:40:00,223.36,223.95,223.34,223.64,82992.0,217.5031,218.0777,217.4837,217.7758,82992.0
2022-01-04 12:45:00,223.64,223.93,223.57,223.75,41039.0,217.7758,218.0582,217.7076,217.8829,41039.0
2022-01-04 12:50:00,223.81,224.16,223.26,223.32,46212.0,217.9413,218.2822,217.4058,217.4642,46212.0
2022-01-04 12:55:00,223.35,223.69,223.19,223.53,39696.0,217.4934,217.8245,217.3376,217.6687,39696.0
2022-01-04 13:00:00,223.56,223.59,223.43,223.56,36505.0,217.6979,217.7271,217.5713,217.6979,36505.0
2022-01-04 13:05:00,223.56,224.05,223.51,223.93,28403.0,217.6979,218.175,217.6492,218.0582,28403.0
2022-01-04 13:10:00,223.93,223.95,223.55,223.67,30681.0,218.0582,218.0777,217.6882,217.805,30681.0
2022-01-04 13:15:00,223.68,223.74,223.43,223.55,28776.0,217.8147,217.8732,217.5713,217.6882,28776.0
2022-01-04 13:20:00,223.57,223.89,223.55,223.67,36366.0,217.7076,218.0192,217.6882,217.805,36366.0
2022-01-04 13:25:00,223.64,224.0,223.51,223.91,39818.0,217.7758,218.1264,217.6492,218.0387,39818.0
2022-01-04 13:30:00,223.9,223.9,223.33,223.46,39292.0,218.029,218.029,217.4739,217.6005,39292.0
2022-01-04 13:35:00,223.48,223.74,223.34,223.73,29341.0,217.62,217.8732,217.4837,217.8634,29341.0
2022-01-04 13:40:00,223.7,223.75,223.46,223.74,25838.0,217.8342,217.8829,217.6005,217.8732,25838.0
2022-01-04 13:45:00,223.75,223.85,223.61,223.67,33912.0,217.8829,217.9803,217.7466,217.805,33912.0
2022-01-04 13:50:00,223.61,223.61,223.39,223.46,30679.0,217.7466,217.7466,217.5324,217.6005,30679.0
2022-01-04 13:55:00,223.42,223.46,223.2,223.3,32909.0,217.5616,217.6005,217.3473,217.4447,32909.0
2022-01-04 14:00:00,223.28,223.63,223.25,223.6,51742.0,217.4252,217.7661,217.396,217.7368,51742.0
2022-01-04 14:05:00,223.61,223.65,223.25,223.36,55622.0,217.7466,217.7855,217.396,217.5031,55622.0
2022-01-04 14:10:00,223.35,223.6,223.33,223.56,27640.0,217.4934,217.7368,217.4739,217.6979,27640.0
2022-01-04 14:15:00,223.57,223.66,223.47,223.56,38389.0,217.7076,217.7953,217.6103,217.6979,38389.0
2022-01-04 14:20:00,223.58,223.68,223.54,223.61,24856.0,217.7174,217.8147,217.6784,217.7466,24856.0
2022-01-04 14:25:00,223.61,223.73,223.56,223.7,43881.0,217.7466,217.8634,217.6979,217.8342,43881.0
2022-01-04 14:30:00,223.7,223.82,223.57,223.58,57527.0,217.8342,217.9511,217.7076,217.7174,57527.0
2022-01-04 14:35:00,223.58,223.59,223.34,223.45,42213.0,217.7174,217.7271,217.4837,217.5908,42213.0
2022-01-04 14:40:00,223.48,223.58,223.39,223.53,57422.0,217.62,217.7174,217.5324,217.6687,57422.0
2022-01-04 14:45:00,223.54,223.58,223.38,223.38,48358.0,217.6784,217.7174,217.5226,217.5226,48358.0
2022-01-04 14:50:00,223.39,223.57,223.32,223.38,50668.0,217.5324,217.7076,217.4642,217.5226,50668.0
2022-01-04 14:55:00,223.38,223.71,223.35,223.5,39857.0,217.5226,217.844,217.4934,217.6395,39857.0
2022-01-04 15:00:00,223.52,223.72,223.52,223.63,37425.0,217.6589,217.8537,217.6589,217.7661,37425.0
2022-01-04 15:05:00,223.66,223.84,223.62,223.65,47044.0,217.7953,217.9706,217.7563,217.7855,47044.0
2022-01-04 15:10:00,223.65,223.7,223.53,223.56,69935.0,217.7855,217.8342,217.6687,217.6979,69935.0
2022-01-04 15:15:00,223.57,223.68,223.46,223.54,101011.0,217.7076,217.8147,217.6005,217.6784,101011.0
2022-01-04 15:20:00,223.54,223.72,223.53,223.67,52583.0,217.6784,217.8537,217.6687,217.805,52583.0
2022-01-04 15:25:00,223.67,223.78,223.49,223.62,99921.0,217.805,217.9121,217.6297,217.7563,99921.0
2022-01-04 15:30:00,223.63,223.72,222.96,223.0,106495.0,217.7661,217.8537,217.1136,217.1526,106495.0
2022-01-04 15:35:00,223.02,223.08,222.22,222.42,209803.0,217.1721,217.2305,216.393,216.5878,209803.0
2022-01-04 15:40:00,222.41,222.66,222.26,222.66,135874.0,216.578,216.8215,216.432,216.8215,135874.0
2022-01-04 15:45:00,222.66,223.13,222.59,223.01,205121.0,216.8215,217.2792,216.7533,217.1623,205121.0
2022-01-04 15:50:00,223.05,223.23,222.75,222.92,235142.0,217.2013,217.3765,216.9091,217.0747,235142.0
2022-01-04 15:55:00,222.87,222.87,222.25,222.46,389898.0,217.026,217.026,216.4222,216.6267,389898.0
2022-01-05 09:30:00,222.64,223.55,221.67,223.22,218794.0,216.802,217.6882,215.8575,217.3668,218794.0
2022-01-05 09:35:00,223.14,224.8,223.1,224.37,107099.0,217.2889,218.9054,217.25,218.4867,107099.0
2022-01-05 09:40:00,224.36,225.27,224.36,224.66,144168.0,218.4769,219.3631,218.4769,218.7691,144168.0
2022-01-05 09:45:00,224.58,224.75,224.24,224.55,87024.0,218.6911,218.8567,218.3601,218.6619,87024.0
2022-01-05 09:50:00,224.51,225.01,223.96,224.2,57219.0,218.623,219.1099,218.0874,218.3211,57219.0
2022-01-05 09:55:00,224.21,224.7,223.81,224.47,72503.0,218.3309,218.808,217.9413,218.584,72503.0
2022-01-05 10:00:00,224.43,224.68,224.16,224.5,65688.0,218.5451,218.7885,218.2822,218.6132,65688.0
2022-01-05 10:05:00,224.5,224.53,223.71,223.91,56382.0,218.6132,218.6425,217.844,218.0387,56382.0
2022-01-05 10:10:00,223.98,224.33,223.48,223.53,62695.0,218.1069,218.4477,217.62,217.6687,62695.0
2022-01-05 10:15:00,223.53,223.83,223.25,223.7,42621.0,217.6687,217.9608,217.396,217.8342,42621.0
2022-01-05 10:20:00,223.7,224.33,223.63,223.99,54965.0,217.8342,218.4477,217.7661,218.1166,54965.0
2022-01-05 10:25:00,224.02,224.5,224.02,224.18,55062.0,218.1458,218.6132,218.1458,218.3016,55062.0
2022-01-05 10:30:00,224.13,224.82,224.1,224.28,70073.0,218.2529,218.9249,218.2237,218.399,70073.0
2022-01-05 10:35:00,224.33,224.78,224.15,224.62,86646.0,218.4477,218.8859,218.2724,218.7301,86646.0
2022-01-05 10:40:00,224.63,225.13,224.6,225.13,75824.0,218.7398,219.2267,218.7106,219.2267,75824.0
2022-01-05 10:45:00,225.14,225.2,224.71,224.76,83432.0,219.2365,219.2949,218.8177,218.8664,83432.0
2022-01-05 10:50:00,224.77,224.78,224.12,224.24,63723.0,218.8762,218.8859,218.2432,218.3601,63723.0
2022-01-05 10:55:00,224.26,224.34,223.9,224.08,50551.0,218.3795,218.4574,218.029,218.2043,50551.0
2022-01-05 11:00:00,224.07,224.3,223.89,223.93,55210.0,218.1945,218.4185,218.0192,218.0582,55210.0
2022-01-05 11:05:00,223.93,224.03,223.6,223.63,39094.0,218.0582,218.1556,217.7368,217.7661,39094.0
2022-01-05 11:10:00,223.62,223.62,223.13,223.26,78075.0,217.7563,217.7563,217.2792,217.4058,78075.0
2022-01-05 11:15:00,223.3,223.72,223.2,223.7,71268.0,217.4447,217.8537,217.3473,217.8342,71268.0
2022-01-05 11:20:00,223.68,223.85,223.43,223.48,34815.0,217.8147,217.9803,217.5713,217.62,34815.0
2022-01-05 11:25:00,223.48,223.66,223.46,223.51,49036.0,217.62,217.7953,217.6005,217.6492,49036.0
2022-01-05 11:30:00,223.5,223.54,223.07,223.09,76832.0,217.6395,217.6784,217.2207,217.2402,76832.0
2022-01-05 11:35:00,223.09,223.27,222.55,223.27,107633.0,217.2402,217.4155,216.7144,217.4155,107633.0
2022-01-05 11:40:00,223.27,223.44,223.13,223.13,37214.0,217.4155,217.581,217.2792,217.2792,37214.0
2022-01-05 11:45:00,223.18,223.22,222.67,222.7,56835.0,217.3279,217.3668,216.8312,216.8604,56835.0
2022-01-05 11:50:00,222.7,223.06,222.7,223.0,33734.0,216.8604,217.211,216.8604,217.1526,33734.0
2022-01-05 11:55:00,222.99,223.37,222.87,223.16,26485.0,217.1428,217.5129,217.026,217.3084,26485.0
2022-01-05 12:00:00,223.17,223.89,223.15,223.89,25848.0,217.3181,218.0192,217.2986,218.0192,25848.0
2022-01-05 12:05:00,223.91,224.05,223.85,224.02,39687.0,218.0387,218.175,217.9803,218.1458,39687.0
2022-01-05 12:10:00,224.02,224.05,223.82,224.0,27514.0,218.1458,218.175,217.9511,218.1264,27514.0
2022-01-05 12:15:00,224.01,224.03,223.81,224.02,35793.0,218.1361,218.1556,217.9413,218.1458,35793.0
2022-01-05 12:20:00,224.0,224.02,223.92,224.02,49554.0,218.1264,218.1458,218.0485,218.1458,49554.0
2022-01-05 12:25:00,224.01,224.02,223.72,223.8,51553.0,218.1361,218.1458,217.8537,217.9316,51553.0
2022-01-05 12:30:00,223.86,224.05,223.68,223.68,63956.0,217.99,218.175,217.8147,217.8147,63956.0
2022-01-05 12:35:00,223.69,223.69,223.23,223.46,72847.0,217.8245,217.8245,217.3765,217.6005,72847.0
2022-01-05 12:40:00,223.45,223.69,223.44,223.67,50116.0,217.5908,217.8245,217.581,217.805,50116.0
2022-01-05 12:45:00,223.68,223.68,223.48,223.57,35889.0,217.8147,217.8147,217.62,217.7076,35889.0
2022-01-05 12:50:00,223.62,223.62,223.31,223.34,66193.0,217.7563,217.7563,217.4544,217.4837,66193.0
2022-01-05 12:55:00,223.36,223.72,223.23,223.37,42898.0,217.5031,217.8537,217.3765,217.5129,42898.0
2022-01-05 13:00:00,223.33,223.49,223.25,223.41,33955.0,217.4739,217.6297,217.396,217.5518,33955.0
2022-01-05 13:05:00,223.43,223.52,222.88,223.05,66428.0,217.5713,217.6589,217.0357,217.2013,66428.0
2022-01-05 13:10:00,223.05,223.25,222.88,223.23,31112.0,217.2013,217.396,217.0357,217.3765,31112.0
2022-01-05 13:15:00,223.2,223.21,222.95,223.16,42644.0,217.3473,217.3571,217.1039,217.3084,42644.0
2022-01-05 13:20:00,223.12,223.28,223.04,223.27,44481.0,217.2694,217.4252,217.1915,217.4155,44481.0
2022-01-05 13:25:00,223.27,223.3,223.04,223.06,37220.0,217.4155,217.4447,217.1915,217.211,37220.0
2022-01-05 13:30:00,223.08,223.15,223.03,223.12,36676.0,217.2305,217.2986,217.1818,217.2694,36676.0
2022-01-05 13:35:00,223.12,223.16,222.76,222.86,54464.0,217.2694,217.3084,216.9189,217.0162,54464.0
2022-01-05 13:40:00,222.86,223.02,222.86,222.9,45660.0,217.0162,217.1721,217.0162,217.0552,45660.0
2022-01-05 13:45:00,222.91,223.08,222.86,222.92,32769.0,217.0649,217.2305,217.0162,217.0747,32769.0
2022-01-05 13:50:00,222.9,223.08,222.81,223.01,39776.0,217.0552,217.2305,216.9676,217.1623,39776.0
2022-01-05 13:55:00,222.99,223.36,222.92,223.25,53123.0,217.1428,217.5031,217.0747,217.396,53123.0
2022-01-05 14:00:00,223.3,223.75,222.93,223.01,95072.0,217.4447,217.8829,217.0844,217.1623,95072.0
2022-01-05 14:05:00,223.02,223.19,221.74,222.02,126974.0,217.1721,217.3376,215.9256,216.1983,126974.0
2022-01-05 14:10:00,221.98,222.4,221.87,222.09,78809.0,216.1593,216.5683,216.0522,216.2664,78809.0
2022-01-05 14:15:00,222.07,222.21,221.85,221.91,81447.0,216.247,216.3833,216.0327,216.0912,81447.0
2022-01-05 14:20:00,221.92,222.25,221.86,222.19,56481.0,216.1009,216.4222,216.0425,216.3638,56481.0
2022-01-05 14:25:00,222.16,222.59,222.16,222.29,63984.0,216.3346,216.7533,216.3346,216.4612,63984.0
2022-01-05 14:30:00,222.31,222.35,221.48,221.52,74312.0,216.4807,216.5196,215.6724,215.7114,74312.0
2022-01-05 14:35:00,221.5,221.64,221.04,221.12,72228.0,215.6919,215.8282,215.244,215.3219,72228.0
2022-01-05 14:40:00,221.12,221.13,220.26,220.34,141920.0,215.3219,215.3316,214.4844,214.5623,141920.0
2022-01-05 14:45:00,220.37,220.77,219.93,220.75,315110.0,214.5915,214.9811,214.1631,214.9616,315110.0
2022-01-05 14:50:00,220.77,221.03,220.6,220.93,61788.0,214.9811,215.2342,214.8155,215.1369,61788.0
2022-01-05 14:55:00,220.91,221.27,220.88,221.23,53813.0,215.1174,215.4679,215.0882,215.429,53813.0
2022-01-05 15:00:00,221.25,221.25,220.73,220.74,70259.0,215.4485,215.4485,214.9421,214.9518,70259.0
2022-01-05 15:05:00,220.75,220.83,220.2,220.46,70596.0,214.9616,215.0395,214.426,214.6792,70596.0
2022-01-05 15:10:00,220.5,221.13,220.36,221.13,70144.0,214.7181,215.3316,214.5818,215.3316,70144.0
2022-01-05 15:15:00,221.09,221.39,220.9,221.39,86764.0,215.2927,215.5848,215.1076,215.5848,86764.0
2022-01-05 15:20:00,221.39,221.53,219.93,221.05,203953.0,215.5848,215.7211,214.1631,215.2537,203953.0
2022-01-05 15:25:00,221.03,221.49,220.96,220.97,78065.0,215.2342,215.6822,215.1661,215.1758,78065.0
2022-01-05 15:30:00,220.96,221.18,220.45,220.62,134268.0,215.1661,215.3803,214.6694,214.835,134268.0
2022-01-05 15:35:00,220.62,221.47,220.53,221.21,82248.0,214.835,215.6627,214.7473,215.4095,82248.0
2022-01-05 15:40:00,221.2,221.41,220.99,221.05,104716.0,215.3998,215.6043,215.1953,215.2537,104716.0
2022-01-05 15:45:00,221.06,221.08,220.18,220.5,165880.0,215.2634,215.2829,214.4065,214.7181,165880.0
2022-01-05 15:50:00,220.46,220.91,220.38,220.71,178537.0,214.6792,215.1174,214.6013,214.9226,178537.0
2022-01-05 15:55:00,220.73,220.87,219.92,220.04,450883.0,214.9421,215.0784,214.1533,214.2702,450883.0
2022-01-06 09:30:00,217.8,220.24,217.55,220.0,389737.0,212.0889,214.465,211.8455,214.2312,389737.0
2022-01-06 09:35:00,220.01,220.81,219.36,220.6,131645.0,214.241,215.02,213.608,214.8155,131645.0
2022-01-06 09:40:00,220.57,221.78,220.54,221.65,101717.0,214.7863,215.9646,214.7571,215.838,101717.0
2022-01-06 09:45:00,221.6,221.91,220.83,221.58,68892.0,215.7893,216.0912,215.0395,215.7698,68892.0
2022-01-06 09:50:00,221.62,221.86,219.96,220.11,120332.0,215.8088,216.0425,214.1923,214.3384,120332.0
2022-01-06 09:55:00,220.2,220.93,220.14,220.54,51873.0,214.426,215.1369,214.3676,214.7571,51873.0
2022-01-06 10:00:00,220.56,220.83,220.09,220.4,70453.0,214.7766,215.0395,214.3189,214.6208,70453.0
2022-01-06 10:05:00,220.42,220.6,219.72,220.48,78489.0,214.6402,214.8155,213.9586,214.6987,78489.0
2022-01-06 10:10:00,220.42,221.15,220.04,221.09,77973.0,214.6402,215.3511,214.2702,215.2927,77973.0
2022-01-06 10:15:00,221.05,221.44,220.64,220.73,83383.0,215.2537,215.6335,214.8545,214.9421,83383.0
2022-01-06 10:20:00,220.79,221.17,220.32,220.44,65038.0,215.0005,215.3706,214.5429,214.6597,65038.0
2022-01-06 10:25:00,220.51,221.31,220.19,220.19,107804.0,214.7279,215.5069,214.4163,214.4163,107804.0
2022-01-06 10:30:00,220.17,220.5,220.02,220.03,85442.0,214.3968,214.7181,214.2507,214.2605,85442.0
2022-01-06 10:35:00,220.06,220.07,219.5,219.72,108507.0,214.2897,214.2994,213.7444,213.9586,108507.0
2022-01-06 10:40:00,219.7,220.04,219.2,219.86,102059.0,213.9391,214.2702,213.4522,214.0949,102059.0
2022-01-06 10:45:00,219.89,220.17,219.66,219.68,88245.0,214.1241,214.3968,213.9002,213.9196,88245.0
2022-01-06 10:50:00,219.7,220.12,219.42,220.03,48739.0,213.9391,214.3481,213.6665,214.2605,48739.0
2022-01-06 10:55:00,220.04,220.62,219.9,219.93,49895.0,214.2702,214.835,214.1339,214.1631,49895.0
2022-01-06 11:00:00,219.93,219.98,219.5,219.69,62190.0,214.1631,214.2118,213.7444,213.9294,62190.0
2022-01-06 11:05:00,219.73,220.45,219.7,220.37,59212.0,213.9683,214.6694,213.9391,214.5915,59212.0
2022-01-06 11:10:00,220.37,220.49,220.18,220.41,51916.0,214.5915,214.7084,214.4065,214.6305,51916.0
2022-01-06 11:15:00,220.43,221.06,220.42,220.56,49430.0,214.65,215.2634,214.6402,214.7766,49430.0
2022-01-06 11:20:00,220.51,220.9,220.18,220.25,38589.0,214.7279,215.1076,214.4065,214.4747,38589.0
2022-01-06 11:25:00,220.24,220.3,219.97,220.28,49278.0,214.465,214.5234,214.202,214.5039,49278.0
2022-01-06 11:30:00,220.29,220.44,219.97,220.27,37254.0,214.5136,214.6597,214.202,214.4942,37254.0
2022-01-06 11:35:00,220.28,220.32,219.77,219.77,76744.0,214.5039,214.5429,214.0073,214.0073,76744.0
2022-01-06 11:40:00,219.8,219.8,219.13,219.17,75014.0,214.0365,214.0365,213.3841,213.423,75014.0
2022-01-06 11:45:00,219.17,219.41,219.03,219.3,68319.0,213.423,213.6567,213.2867,213.5496,68319.0
2022-01-06 11:50:00,219.29,219.74,219.27,219.7,35356.0,213.5399,213.9781,213.5204,213.9391,35356.0
2022-01-06 11:55:00,219.69,220.13,219.61,220.12,30709.0,213.9294,214.3578,213.8515,214.3481,30709.0
2022-01-06 12:00:00,220.1,220.1,219.66,219.7,38477.0,214.3286,214.3286,213.9002,213.9391,38477.0
2022-01-06 12:05:00,219.67,220.05,219.52,219.94,48014.0,213.9099,214.2799,213.7638,214.1728,48014.0
2022-01-06 12:10:00,219.92,220.29,219.9,220.06,47766.0,214.1533,214.5136,214.1339,214.2897,47766.0
2022-01-06 12:15:00,220.01,220.26,219.95,220.07,39770.0,214.241,214.4844,214.1826,214.2994,39770.0
2022-01-06 12:20:00,220.07,220.1,219.79,219.83,42068.0,214.2994,214.3286,214.0267,214.0657,42068.0
2022-01-06 12:25:00,219.85,220.06,219.85,220.02,38090.0,214.0852,214.2897,214.0852,214.2507,38090.0
2022-01-06 12:30:00,220.02,220.08,219.73,219.76,36721.0,214.2507,214.3091,213.9683,213.9975,36721.0
2022-01-06 12:35:00,219.78,219.97,219.64,219.93,50647.0,214.017,214.202,213.8807,214.1631,50647.0
2022-01-06 12:40:00,219.96,220.58,219.96,220.58,29233.0,214.1923,214.796,214.1923,214.796,29233.0
2022-01-06 12:45:00,220.58,220.58,220.08,220.11,32008.0,214.796,214.796,214.3091,214.3384,32008.0
2022-01-06 12:50:00,220.11,220.18,219.85,220.04,31381.0,214.3384,214.4065,214.0852,214.2702,31381.0
2022-01-06 12:55:00,220.07,220.2,219.94,219.94,29180.0,214.2994,214.426,214.1728,214.1728,29180.0
2022-01-06 13:00:00,219.96,220.0,219.7,219.73,33522.0,214.1923,214.2312,213.9391,213.9683,33522.0
2022-01-06 13:05:00,219.76,220.05,219.69,220.05,25264.0,213.9975,214.2799,213.9294,214.2799,25264.0
2022-01-06 13:10:00,220.03,220.26,219.96,220.19,24566.0,214.2605,214.4844,214.1923,214.4163,24566.0
2022-01-06 13:15:00,220.2,220.21,219.9,220.13,33296.0,214.426,214.4357,214.1339,214.3578,33296.0
2022-01-06 13:20:00,220.15,220.24,220.0,220.02,38390.0,214.3773,214.465,214.2312,214.2507,38390.0
2022-01-06 13:25:00,220.01,220.24,219.92,219.96,38596.0,214.241,214.465,214.1533,214.1923,38596.0
2022-01-06 13:30:00,219.95,219.95,219.67,219.89,27938.0,214.1826,214.1826,213.9099,214.1241,27938.0
2022-01-06 13:35:00,219.88,220.0,219.85,219.96,33454.0,214.1144,214.2312,214.0852,214.1923,33454.0
2022-01-06 13:40:00,219.97,220.06,219.86,219.92,36335.0,214.202,214.2897,214.0949,214.1533,36335.0
2022-01-06 13:45:00,219.93,220.18,219.79,220.12,38784.0,214.1631,214.4065,214.0267,214.3481,38784.0
2022-01-06 13:50:00,220.1,220.24,219.89,220.18,43978.0,214.3286,214.465,214.1241,214.4065,43978.0
2022-01-06 13:55:00,220.17,220.23,219.94,220.02,34011.0,214.3968,214.4552,214.1728,214.2507,34011.0
2022-01-06 14:00:00,220.0,220.09,219.85,219.9,45128.0,214.2312,214.3189,214.0852,214.1339,45128.0
2022-01-06 14:05:00,219.88,220.39,219.83,220.35,32785.0,214.1144,214.611,214.0657,214.5721,32785.0
2022-01-06 14:10:00,220.37,220.64,220.21,220.22,38340.0,214.5915,214.8545,214.4357,214.4455,38340.0
2022-01-06 14:15:00,220.19,220.6,220.19,220.59,24633.0,214.4163,214.8155,214.4163,214.8058,24633.0
2022-01-06 14:20:00,220.58,220.68,220.23,220.38,38993.0,214.796,214.8934,214.4552,214.6013,38993.0
2022-01-06 14:25:00,220.4,220.58,220.37,220.52,26209.0,214.6208,214.796,214.5915,214.7376,26209.0
2022-01-06 14:30:00,220.52,220.56,220.31,220.48,32154.0,214.7376,214.7766,214.5331,214.6987,32154.0
2022-01-06 14:35:00,220.47,220.59,220.33,220.5,28059.0,214.6889,214.8058,214.5526,214.7181,28059.0
2022-01-06 14:40:00,220.51,220.57,220.4,220.51,34861.0,214.7279,214.7863,214.6208,214.7279,34861.0
2022-01-06 14:45:00,220.53,220.61,220.39,220.5,24509.0,214.7473,214.8252,214.611,214.7181,24509.0
2022-01-06 14:50:00,220.52,220.58,220.4,220.58,58076.0,214.7376,214.796,214.6208,214.796,58076.0
2022-01-06 14:55:00,220.57,220.63,220.46,220.46,53550.0,214.7863,214.8447,214.6792,214.6792,53550.0
2022-01-06 15:00:00,220.48,220.6,220.48,220.52,34931.0,214.6987,214.8155,214.6987,214.7376,34931.0
2022-01-06 15:05:00,220.51,220.54,220.07,220.1,54769.0,214.7279,214.7571,214.2994,214.3286,54769.0
2022-01-06 15:10:00,220.07,220.33,220.0,220.1,32851.0,214.2994,214.5526,214.2312,214.3286,32851.0
2022-01-06 15:15:00,220.1,220.2,219.9,220.17,53120.0,214.3286,214.426,214.1339,214.3968,53120.0
2022-01-06 15:20:00,220.2,220.34,220.04,220.12,53292.0,214.426,214.5623,214.2702,214.3481,53292.0
2022-01-06 15:25:00,220.12,220.46,220.02,220.46,57336.0,214.3481,214.6792,214.2507,214.6792,57336.0
2022-01-06 15:30:00,220.44,220.53,220.12,220.25,42866.0,214.6597,214.7473,214.3481,214.4747,42866.0
2022-01-06 15:35:00,220.26,220.36,220.1,220.16,58144.0,214.4844,214.5818,214.3286,214.387,58144.0
2022-01-06 15:40:00,220.16,220.2,219.98,220.2,57376.0,214.387,214.426,214.2118,214.426,57376.0
2022-01-06 15:45:00,220.17,220.3,219.99,220.11,74286.0,214.3968,214.5234,214.2215,214.3384,74286.0
2022-01-06 15:50:00,220.06,220.29,219.91,219.95,103967.0,214.2897,214.5136,214.1436,214.1826,103967.0
2022-01-06 15:55:00,219.94,219.95,219.4,219.74,288735.0,214.1728,214.1826,213.647,213.9781,288735.0
2022-01-07 09:30:00,217.31,218.26,216.11,216.58,454283.0,211.6118,212.5369,210.4432,210.9009,454283.0
2022-01-07 09:35:00,216.66,217.47,216.17,216.8,175807.0,210.9788,211.7676,210.5017,211.1152,175807.0
2022-01-07 09:40:00,216.82,217.73,216.39,216.96,245240.0,211.1346,212.0208,210.7159,211.271,245240.0
2022-01-07 09:45:00,216.88,217.12,216.4,216.71,94041.0,211.1931,211.4268,210.7256,211.0275,94041.0
2022-01-07 09:50:00,216.66,216.74,216.17,216.31,119493.0,210.9788,211.0567,210.5017,210.638,119493.0
2022-01-07 09:55:00,216.27,216.51,216.17,216.49,100696.0,210.5991,210.8328,210.5017,210.8133,100696.0
2022-01-07 10:00:00,216.48,216.48,215.64,216.13,118978.0,210.8035,210.8035,209.9856,210.4627,118978.0
2022-01-07 10:05:00,216.11,217.57,216.05,217.01,102979.0,210.4432,211.865,210.3848,211.3196,102979.0
2022-01-07 10:10:00,217.05,217.52,216.87,217.29,108758.0,211.3586,211.8163,211.1833,211.5923,108758.0
2022-01-07 10:15:00,217.3,217.66,217.12,217.33,75059.0,211.602,211.9526,211.4268,211.6313,75059.0
2022-01-07 10:20:00,217.34,217.34,216.79,216.93,66965.0,211.641,211.641,211.1054,211.2417,66965.0
2022-01-07 10:25:00,216.9,217.35,216.87,216.89,55454.0,211.2125,211.6507,211.1833,211.2028,55454.0
2022-01-07 10:30:00,216.89,216.99,216.7,216.78,33908.0,211.2028,211.3002,211.0178,211.0957,33908.0
2022-01-07 10:35:00,216.8,217.03,216.48,216.97,76022.0,211.1152,211.3391,210.8035,211.2807,76022.0
2022-01-07 10:40:00,217.04,218.57,216.95,218.13,396047.0,211.3489,212.8387,211.2612,212.4103,396047.0
2022-01-07 10:45:00,218.16,218.86,218.12,218.4,100484.0,212.4395,213.1211,212.4005,212.6732,100484.0
2022-01-07 10:50:00,218.38,218.59,217.82,218.48,68475.0,212.6537,212.8582,212.1084,212.7511,68475.0
2022-01-07 10:55:00,218.48,218.77,218.11,218.29,95175.0,212.7511,213.0335,212.3908,212.5661,95175.0
2022-01-07 11:00:00,218.25,218.4,217.98,218.1,28261.0,212.5271,212.6732,212.2642,212.3811,28261.0
2022-01-07 11:05:00,218.09,218.42,217.87,217.95,51854.0,212.3713,212.6927,212.1571,212.235,51854.0
2022-01-07 11:10:00,217.94,218.05,217.74,217.78,44576.0,212.2253,212.3324,212.0305,212.0695,44576.0
2022-01-07 11:15:00,217.77,217.86,217.61,217.74,70296.0,212.0597,212.1474,211.9039,212.0305,70296.0
2022-01-07 11:20:00,217.77,218.5,217.73,218.36,70862.0,212.0597,212.7706,212.0208,212.6342,70862.0
2022-01-07 11:25:00,218.36,218.61,218.25,218.56,20399.0,212.6342,212.8777,212.5271,212.829,20399.0
2022-01-07 11:30:00,218.53,218.97,218.52,218.9,29215.0,212.7998,213.2283,212.7901,213.1601,29215.0
2022-01-07 11:35:00,218.89,219.4,218.87,219.33,38372.0,213.1503,213.647,213.1309,213.5788,38372.0
2022-01-07 11:40:00,219.36,219.63,219.31,219.44,21417.0,213.608,213.8709,213.5593,213.6859,21417.0
2022-01-07 11:45:00,219.45,219.62,219.3,219.6,24519.0,213.6957,213.8612,213.5496,213.8417,24519.0
2022-01-07 11:50:00,219.58,219.95,219.48,219.95,32464.0,213.8223,214.1826,213.7249,214.1826,32464.0
2022-01-07 11:55:00,219.96,220.11,219.75,219.77,39119.0,214.1923,214.3384,213.9878,214.0073,39119.0
2022-01-07 12:00:00,219.77,219.83,219.52,219.67,24196.0,214.0073,214.0657,213.7638,213.9099,24196.0
2022-01-07 12:05:00,219.66,219.73,219.42,219.64,26956.0,213.9002,213.9683,213.6665,213.8807,26956.0
2022-01-07 12:10:00,219.65,219.84,219.63,219.73,26364.0,213.8904,214.0754,213.8709,213.9683,26364.0
2022-01-07 12:15:00,219.7,219.88,219.36,219.39,48850.0,213.9391,214.1144,213.608,213.6372,48850.0
2022-01-07 12:20:00,219.41,219.41,219.14,219.26,33283.0,213.6567,213.6567,213.3938,213.5106,33283.0
2022-01-07 12:25:00,219.28,219.57,219.27,219.54,29804.0,213.5301,213.8125,213.5204,213.7833,29804.0
2022-01-07 12:30:00,219.51,219.63,219.42,219.56,17763.0,213.7541,213.8709,213.6665,213.8028,17763.0
2022-01-07 12:35:00,219.58,219.63,219.4,219.53,25986.0,213.8223,213.8709,213.647,213.7736,25986.0
2022-01-07 12:40:00,219.49,219.67,219.17,219.21,27848.0,213.7346,213.9099,213.423,213.462,27848.0
2022-01-07 12:45:00,219.21,219.42,219.16,219.18,27212.0,213.462,213.6665,213.4133,213.4327,27212.0
2022-01-07 12:50:00,219.2,219.41,219.18,219.35,25429.0,213.4522,213.6567,213.4327,213.5983,25429.0
2022-01-07 12:55:00,219.39,219.57,219.31,219.49,29358.0,213.6372,213.8125,213.5593,213.7346,29358.0
2022-01-07 13:00:00,219.49,219.59,219.28,219.59,32737.0,213.7346,213.832,213.5301,213.832,32737.0
2022-01-07 13:05:00,219.6,219.74,219.54,219.62,29666.0,213.8417,213.9781,213.7833,213.8612,29666.0
2022-01-07 13:10:00,219.62,219.79,219.62,219.65,33494.0,213.8612,214.0267,213.8612,213.8904,33494.0
2022-01-07 13:15:00,219.64,219.9,219.57,219.88,49888.0,213.8807,214.1339,213.8125,214.1144,49888.0
2022-01-07 13:20:00,219.9,219.94,219.71,219.74,32595.0,214.1339,214.1728,213.9488,213.9781,32595.0
2022-01-07 13:25:00,219.75,219.9,219.7,219.87,21083.0,213.9878,214.1339,213.9391,214.1047,21083.0
2022-01-07 13:30:00,219.85,220.1,219.82,220.08,37843.0,214.0852,214.3286,214.056,214.3091,37843.0
2022-01-07 13:35:00,220.08,220.2,219.75,219.81,31049.0,214.3091,214.426,213.9878,214.0462,31049.0
2022-01-07 13:40:00,219.86,219.98,219.81,219.98,22316.0,214.0949,214.2118,214.0462,214.2118,22316.0
2022-01-07 13:45:00,219.96,220.0,219.71,219.76,69696.0,214.1923,214.2312,213.9488,213.9975,69696.0
2022-01-07 13:50:00,219.76,220.05,219.68,219.96,56676.0,213.9975,214.2799,213.9196,214.1923,56676.0
2022-01-07 13:55:00,219.99,220.15,219.96,220.01,26682.0,214.2215,214.3773,214.1923,214.241,26682.0
2022-01-07 14:00:00,220.05,220.07,219.52,219.53,56740.0,214.2799,214.2994,213.7638,213.7736,56740.0
2022-01-07 14:05:00,219.52,219.68,219.42,219.53,64203.0,213.7638,213.9196,213.6665,213.7736,64203.0
2022-01-07 14:10:00,219.47,219.65,219.46,219.52,42149.0,213.7151,213.8904,213.7054,213.7638,42149.0
2022-01-07 14:15:00,219.52,219.52,219.29,219.36,53230.0,213.7638,213.7638,213.5399,213.608,53230.0
2022-01-07 14:20:00,219.34,219.35,218.98,218.98,63748.0,213.5885,213.5983,213.238,213.238,63748.0
2022-01-07 14:25:00,218.97,219.03,218.79,219.03,61760.0,213.2283,213.2867,213.053,213.2867,61760.0
2022-01-07 14:30:00,219.0,219.0,218.65,218.67,65529.0,213.2575,213.2575,212.9166,212.9361,65529.0
2022-01-07 14:35:00,218.66,218.84,218.58,218.83,66117.0,212.9264,213.1017,212.8485,213.0919,66117.0
2022-01-07 14:40:00,218.84,218.86,218.45,218.53,76739.0,213.1017,213.1211,212.7219,212.7998,76739.0
2022-01-07 14:45:00,218.53,218.62,218.2,218.43,87666.0,212.7998,212.8874,212.4784,212.7024,87666.0
2022-01-07 14:50:00,218.43,218.72,218.41,218.67,53766.0,212.7024,212.9848,212.6829,212.9361,53766.0
2022-01-07 14:55:00,218.65,218.75,218.5,218.54,79824.0,212.9166,213.014,212.7706,212.8095,79824.0
2022-01-07 15:00:00,218.56,218.87,218.44,218.77,62755.0,212.829,213.1309,212.7121,213.0335,62755.0
2022-01-07 15:05:00,218.77,218.77,218.46,218.56,91554.0,213.0335,213.0335,212.7316,212.829,91554.0
2022-01-07 15:10:00,218.54,218.78,218.51,218.66,111489.0,212.8095,213.0432,212.7803,212.9264,111489.0
2022-01-07 15:15:00,218.66,218.8,218.56,218.74,70216.0,212.9264,213.0627,212.829,213.0043,70216.0
2022-01-07 15:20:00,218.75,218.77,218.59,218.61,37713.0,213.014,213.0335,212.8582,212.8777,37713.0
2022-01-07 15:25:00,218.59,218.61,218.28,218.49,88522.0,212.8582,212.8777,212.5563,212.7608,88522.0
2022-01-07 15:30:00,218.51,218.8,218.42,218.56,85127.0,212.7803,213.0627,212.6927,212.829,85127.0
2022-01-07 15:35:00,218.56,218.59,218.41,218.44,91046.0,212.829,212.8582,212.6829,212.7121,91046.0
2022-01-07 15:40:00,218.44,218.46,217.93,217.96,112042.0,212.7121,212.7316,212.2155,212.2447,112042.0
2022-01-07 15:45:00,217.96,218.09,217.53,217.53,197099.0,212.2447,212.3713,211.826,211.826,197099.0
2022-01-07 15:50:00,217.51,217.66,217.31,217.62,214362.0,211.8065,211.9526,211.6118,211.9137,214362.0
2022-01-07 15:55:00,217.61,217.62,216.91,216.98,489692.0,211.9039,211.9137,211.2223,211.2904,489692.0
2022-01-10 09:30:00,213.98,214.2,211.44,211.76,416815.0,208.3691,208.5833,205.8957,206.2073,416815.0
2022-01-10 09:35:00,211.7,211.94,210.36,210.64,215275.0,206.1489,206.3826,204.844,205.1167,215275.0
2022-01-10 09:40:00,210.7,210.7,208.52,208.53,359979.0,205.1751,205.1751,203.0523,203.062,359979.0
2022-01-10 09:45:00,208.51,209.21,207.77,208.21,321811.0,203.0425,203.7242,202.3219,202.7504,321811.0
2022-01-10 09:50:00,208.2,208.64,207.52,207.86,195847.0,202.7407,203.1691,202.0785,202.4096,195847.0
2022-01-10 09:55:00,207.82,208.0,206.92,207.37,188787.0,202.3706,202.5459,201.4942,201.9324,188787.0
2022-01-10 10:00:00,207.31,207.88,206.5,206.61,161236.0,201.874,202.429,201.0852,201.1924,161236.0
2022-01-10 10:05:00,206.62,209.59,206.62,209.59,164028.0,201.2021,204.0942,201.2021,204.0942,164028.0
2022-01-10 10:10:00,209.53,209.54,207.71,207.98,237846.0,204.0358,204.0455,202.2635,202.5264,237846.0
2022-01-10 10:15:00,207.99,208.34,207.71,207.8,95983.0,202.5362,202.877,202.2635,202.3511,95983.0
2022-01-10 10:20:00,207.75,207.84,206.84,207.41,137237.0,202.3025,202.3901,201.4163,201.9714,137237.0
2022-01-10 10:25:00,207.37,207.56,206.97,207.37,108122.0,201.9324,202.1174,201.5429,201.9324,108122.0
2022-01-10 10:30:00,207.36,207.84,206.6,206.94,96973.0,201.9227,202.3901,201.1826,201.5137,96973.0
2022-01-10 10:35:00,206.94,207.4,206.8,206.94,76837.0,201.5137,201.9616,201.3774,201.5137,76837.0
2022-01-10 10:40:00,206.97,208.1,206.96,208.06,131248.0,201.5429,202.6433,201.5332,202.6043,131248.0
2022-01-10 10:45:00,208.03,208.56,207.82,207.83,90461.0,202.5751,203.0912,202.3706,202.3804,90461.0
2022-01-10 10:50:00,207.82,208.2,206.86,208.04,112619.0,202.3706,202.7407,201.4358,202.5849,112619.0
2022-01-10 10:55:00,208.05,208.49,207.85,208.49,71720.0,202.5946,203.0231,202.3998,203.0231,71720.0
2022-01-10 11:00:00,208.43,208.95,208.26,208.95,81468.0,202.9646,203.471,202.7991,203.471,81468.0
2022-01-10 11:05:00,208.9,209.71,208.82,209.54,97313.0,203.4223,204.2111,203.3444,204.0455,97313.0
2022-01-10 11:10:00,209.52,210.1,209.3,209.93,73023.0,204.026,204.5908,203.8118,204.4253,73023.0
2022-01-10 11:15:00,209.95,210.11,209.83,210.04,102023.0,204.4448,204.6006,204.3279,204.5324,102023.0
2022-01-10 11:20:00,210.04,211.36,209.76,211.22,100644.0,204.5324,205.8178,204.2598,205.6815,100644.0
2022-01-10 11:25:00,211.23,211.35,210.14,210.25,144483.0,205.6912,205.8081,204.6298,204.7369,144483.0
2022-01-10 11:30:00,210.22,210.53,210.01,210.03,72636.0,204.7077,205.0096,204.5032,204.5227,72636.0
2022-01-10 11:35:00,210.01,210.37,209.79,210.08,111108.0,204.5032,204.8538,204.289,204.5714,111108.0
2022-01-10 11:40:00,210.05,210.24,209.77,210.15,51622.0,204.5421,204.7272,204.2695,204.6395,51622.0
2022-01-10 11:45:00,210.23,210.27,209.9,210.03,50993.0,204.7174,204.7564,204.3961,204.5227,50993.0
2022-01-10 11:50:00,209.94,210.06,209.65,210.0,38130.0,204.435,204.5519,204.1526,204.4935,38130.0
2022-01-10 11:55:00,209.98,210.48,209.85,210.46,60145.0,204.474,204.9609,204.3474,204.9414,60145.0
2022-01-10 12:00:00,210.44,210.47,209.75,209.87,62665.0,204.9219,204.9511,204.25,204.3669,62665.0
2022-01-10 12:05:00,209.84,210.43,209.77,210.16,77102.0,204.3377,204.9122,204.2695,204.6493,77102.0
2022-01-10 12:10:00,210.19,210.65,210.17,210.5,65860.0,204.6785,205.1264,204.659,204.9803,65860.0
2022-01-10 12:15:00,210.5,210.5,209.73,209.82,43961.0,204.9803,204.9803,204.2305,204.3182,43961.0
2022-01-10 12:20:00,209.83,210.08,209.8,209.94,39622.0,204.3279,204.5714,204.2987,204.435,39622.0
2022-01-10 12:25:00,209.94,210.05,209.87,209.96,61125.0,204.435,204.5421,204.3669,204.4545,61125.0
2022-01-10 12:30:00,209.95,210.04,209.81,210.0,47029.0,204.4448,204.5324,204.3084,204.4935,47029.0
2022-01-10 12:35:00,210.02,210.24,209.88,209.91,32970.0,204.5129,204.7272,204.3766,204.4058,32970.0
2022-01-10 12:40:00,209.91,210.16,209.79,209.81,35669.0,204.4058,204.6493,204.289,204.3084,35669.0
2022-01-10 12:45:00,209.84,210.21,209.83,209.93,44541.0,204.3377,204.698,204.3279,204.4253,44541.0
2022-01-10 12:50:00,209.94,210.53,209.85,210.15,58344.0,204.435,205.0096,204.3474,204.6395,58344.0
2022-01-10 12:55:00,210.12,210.23,209.92,210.09,78801.0,204.6103,204.7174,204.4156,204.5811,78801.0
2022-01-10 13:00:00,210.09,210.41,209.92,210.31,71971.0,204.5811,204.8927,204.4156,204.7953,71971.0
2022-01-10 13:05:00,210.3,210.53,210.24,210.31,40883.0,204.7856,205.0096,204.7272,204.7953,40883.0
2022-01-10 13:10:00,210.28,210.46,210.07,210.41,62193.0,204.7661,204.9414,204.5616,204.8927,62193.0
2022-01-10 13:15:00,210.41,210.7,210.21,210.59,62971.0,204.8927,205.1751,204.698,205.068,62971.0
2022-01-10 13:20:00,210.56,210.58,210.0,210.19,44147.0,205.0388,205.0583,204.4935,204.6785,44147.0
2022-01-10 13:25:00,210.2,210.61,210.2,210.53,53926.0,204.6882,205.0875,204.6882,205.0096,53926.0
2022-01-10 13:30:00,210.54,210.88,210.36,210.53,61710.0,205.0193,205.3504,204.844,205.0096,61710.0
2022-01-10 13:35:00,210.58,210.63,210.18,210.24,38596.0,205.0583,205.1069,204.6687,204.7272,38596.0
2022-01-10 13:40:00,210.24,210.95,210.16,210.93,63777.0,204.7272,205.4185,204.6493,205.3991,63777.0
2022-01-10 13:45:00,210.91,211.1,210.8,210.96,39870.0,205.3796,205.5646,205.2725,205.4283,39870.0
2022-01-10 13:50:00,210.88,211.55,210.84,211.53,34367.0,205.3504,206.0028,205.3114,205.9833,34367.0
2022-01-10 13:55:00,211.52,211.55,210.68,211.05,64799.0,205.9736,206.0028,205.1556,205.5159,64799.0
2022-01-10 14:00:00,211.07,211.14,210.82,211.14,41856.0,205.5354,205.6036,205.292,205.6036,41856.0
2022-01-10 14:05:00,211.12,211.38,210.99,211.38,45288.0,205.5841,205.8373,205.4575,205.8373,45288.0
2022-01-10 14:10:00,211.34,211.35,211.0,211.13,48280.0,205.7983,205.8081,205.4672,205.5938,48280.0
2022-01-10 14:15:00,211.08,211.32,211.02,211.09,55128.0,205.5451,205.7788,205.4867,205.5549,55128.0
2022-01-10 14:20:00,211.08,211.32,211.02,211.07,42378.0,205.5451,205.7788,205.4867,205.5354,42378.0
2022-01-10 14:25:00,211.06,211.08,210.78,210.98,70169.0,205.5257,205.5451,205.253,205.4478,70169.0
2022-01-10 14:30:00,211.0,211.16,210.86,211.04,52694.0,205.4672,205.623,205.3309,205.5062,52694.0
2022-01-10 14:35:00,211.02,211.16,210.92,210.99,49166.0,205.4867,205.623,205.3893,205.4575,49166.0
2022-01-10 14:40:00,211.04,211.29,210.78,210.85,75390.0,205.5062,205.7496,205.253,205.3212,75390.0
2022-01-10 14:45:00,210.84,210.97,210.52,210.81,89889.0,205.3114,205.438,204.9998,205.2822,89889.0
2022-01-10 14:50:00,210.78,210.78,210.23,210.34,49154.0,205.253,205.253,204.7174,204.8245,49154.0
2022-01-10 14:55:00,210.34,210.91,210.28,210.83,44132.0,204.8245,205.3796,204.7661,205.3017,44132.0
2022-01-10 15:00:00,210.85,211.0,210.7,210.75,79528.0,205.3212,205.4672,205.1751,205.2238,79528.0
2022-01-10 15:05:00,210.74,210.74,210.09,210.21,67022.0,205.2141,205.2141,204.5811,204.698,67022.0
2022-01-10 15:10:00,210.22,210.77,210.2,210.36,88766.0,204.7077,205.2433,204.6882,204.844,88766.0
2022-01-10 15:15:00,210.35,210.76,210.2,210.53,53558.0,204.8343,205.2335,204.6882,205.0096,53558.0
2022-01-10 15:20:00,210.48,211.01,210.42,211.01,72802.0,204.9609,205.477,204.9024,205.477,72802.0
2022-01-10 15:25:00,210.97,211.21,210.86,211.18,51462.0,205.438,205.6717,205.3309,205.6425,51462.0
2022-01-10 15:30:00,211.16,211.57,211.0,211.54,87568.0,205.623,206.0223,205.4672,205.9931,87568.0
2022-01-10 15:35:00,211.53,211.7,211.25,211.35,100199.0,205.9833,206.1489,205.7107,205.8081,100199.0
2022-01-10 15:40:00,211.34,211.73,211.23,211.55,110160.0,205.7983,206.1781,205.6912,206.0028,110160.0
2022-01-10 15:45:00,211.53,212.01,211.49,211.9,131767.0,205.9833,206.4508,205.9444,206.3436,131767.0
2022-01-10 15:50:00,211.94,212.15,211.68,212.06,128330.0,206.3826,206.5871,206.1294,206.4994,128330.0
2022-01-10 15:55:00,212.03,212.16,211.78,212.13,366097.0,206.4702,206.5968,206.2268,206.5676,366097.0
2022-01-11 09:30:00,211.42,211.95,210.62,211.27,266347.0,205.8762,206.3923,205.0972,205.7302,266347.0
2022-01-11 09:35:00,211.15,211.79,210.71,210.72,74737.0,205.6133,206.2365,205.1848,205.1946,74737.0
2022-01-11 09:40:00,210.81,211.59,210.55,211.17,70430.0,205.2822,206.0418,205.029,205.6328,70430.0
2022-01-11 09:45:00,211.09,211.13,209.91,210.15,97043.0,205.5549,205.5938,204.4058,204.6395,97043.0
2022-01-11 09:50:00,210.1,210.19,209.37,209.37,130332.0,204.5908,204.6785,203.88,203.88,130332.0
2022-01-11 09:55:00,209.36,210.04,208.74,209.8,125438.0,203.8702,204.5324,203.2665,204.2987,125438.0
2022-01-11 10:00:00,209.82,211.23,209.79,210.91,74803.0,204.3182,205.6912,204.289,205.3796,74803.0
2022-01-11 10:05:00,210.95,211.24,210.72,210.91,90255.0,205.4185,205.7009,205.1946,205.3796,90255.0
2022-01-11 10:10:00,210.88,211.18,210.68,210.87,75612.0,205.3504,205.6425,205.1556,205.3406,75612.0
2022-01-11 10:15:00,210.8,211.44,210.62,211.15,59011.0,205.2725,205.8957,205.0972,205.6133,59011.0
2022-01-11 10:20:00,211.17,211.35,210.83,210.93,50696.0,205.6328,205.8081,205.3017,205.3991,50696.0
2022-01-11 10:25:00,210.93,211.1,210.72,211.02,49759.0,205.3991,205.5646,205.1946,205.4867,49759.0
2022-01-11 10:30:00,211.05,211.23,210.68,210.77,65448.0,205.5159,205.6912,205.1556,205.2433,65448.0
2022-01-11 10:35:00,210.77,211.0,210.48,210.91,53161.0,205.2433,205.4672,204.9609,205.3796,53161.0
2022-01-11 10:40:00,210.94,211.19,210.38,210.58,67767.0,205.4088,205.6523,204.8635,205.0583,67767.0
2022-01-11 10:45:00,210.54,210.97,210.31,210.47,50960.0,205.0193,205.438,204.7953,204.9511,50960.0
2022-01-11 10:50:00,210.47,211.15,210.34,211.09,43096.0,204.9511,205.6133,204.8245,205.5549,43096.0
2022-01-11 10:55:00,211.11,211.33,210.96,211.09,47104.0,205.5744,205.7886,205.4283,205.5549,47104.0
2022-01-11 11:00:00,211.12,212.21,211.11,211.91,57275.0,205.5841,206.6455,205.5744,206.3534,57275.0
2022-01-11 11:05:00,211.91,212.49,211.85,211.95,44852.0,206.3534,206.9182,206.2949,206.3923,44852.0
2022-01-11 11:10:00,212.01,212.46,212.0,212.44,63314.0,206.4508,206.889,206.441,206.8695,63314.0
2022-01-11 11:15:00,212.47,213.04,212.34,213.04,52725.0,206.8987,207.4537,206.7721,207.4537,52725.0
2022-01-11 11:20:00,213.04,213.07,212.49,212.79,40427.0,207.4537,207.483,206.9182,207.2103,40427.0
2022-01-11 11:25:00,212.8,212.99,212.61,212.96,32555.0,207.22,207.4051,207.035,207.3758,32555.0
2022-01-11 11:30:00,212.93,212.96,212.52,212.62,44575.0,207.3466,207.3758,206.9474,207.0448,44575.0
2022-01-11 11:35:00,212.63,213.16,212.63,213.12,88639.0,207.0545,207.5706,207.0545,207.5316,88639.0
2022-01-11 11:40:00,213.12,213.65,213.12,213.31,58526.0,207.5316,208.0478,207.5316,207.7167,58526.0
2022-01-11 11:45:00,213.32,213.34,212.75,213.25,43902.0,207.7264,207.7459,207.1714,207.6582,43902.0
2022-01-11 11:50:00,213.27,213.45,213.0,213.11,64163.0,207.6777,207.853,207.4148,207.5219,64163.0
2022-01-11 11:55:00,213.12,213.57,213.0,213.45,39614.0,207.5316,207.9698,207.4148,207.853,39614.0
2022-01-11 12:00:00,213.49,213.6,213.29,213.41,31252.0,207.8919,207.9991,207.6972,207.814,31252.0
2022-01-11 12:05:00,213.45,213.45,213.09,213.22,33233.0,207.853,207.853,207.5024,207.629,33233.0
2022-01-11 12:10:00,213.22,213.35,213.07,213.21,44980.0,207.629,207.7556,207.483,207.6193,44980.0
2022-01-11 12:15:00,213.19,213.51,213.18,213.5,32774.0,207.5998,207.9114,207.5901,207.9017,32774.0
2022-01-11 12:20:00,213.5,213.51,213.28,213.33,34034.0,207.9017,207.9114,207.6875,207.7361,34034.0
2022-01-11 12:25:00,213.29,213.35,212.86,212.92,44735.0,207.6972,207.7556,207.2785,207.3369,44735.0
2022-01-11 12:30:00,212.93,213.35,212.86,213.15,49419.0,207.3466,207.7556,207.2785,207.5609,49419.0
2022-01-11 12:35:00,213.11,213.29,212.98,213.22,37487.0,207.5219,207.6972,207.3953,207.629,37487.0
2022-01-11 12:40:00,213.23,213.8,213.21,213.75,73812.0,207.6388,208.1938,207.6193,208.1451,73812.0
2022-01-11 12:45:00,213.73,213.73,213.43,213.44,24872.0,208.1257,208.1257,207.8335,207.8433,24872.0
2022-01-11 12:50:00,213.4,213.61,213.39,213.57,37359.0,207.8043,208.0088,207.7946,207.9698,37359.0
2022-01-11 12:55:00,213.58,214.16,213.57,214.08,48125.0,207.9796,208.5444,207.9698,208.4665,48125.0
2022-01-11 13:00:00,214.05,214.05,213.64,213.64,47318.0,208.4373,208.4373,208.038,208.038,47318.0
2022-01-11 13:05:00,213.61,213.67,213.43,213.67,24342.0,208.0088,208.0672,207.8335,208.0672,24342.0
2022-01-11 13:10:00,213.66,213.94,213.66,213.87,30863.0,208.0575,208.3301,208.0575,208.262,30863.0
2022-01-11 13:15:00,213.87,214.2,213.84,214.18,38675.0,208.262,208.5833,208.2328,208.5639,38675.0
2022-01-11 13:20:00,214.18,214.36,213.98,214.31,105154.0,208.5639,208.7391,208.3691,208.6904,105154.0
2022-01-11 13:25:00,214.32,214.32,214.0,214.07,53956.0,208.7002,208.7002,208.3886,208.4567,53956.0
2022-01-11 13:30:00,214.06,214.07,213.71,213.87,33814.0,208.447,208.4567,208.1062,208.262,33814.0
2022-01-11 13:35:00,213.87,213.96,213.71,213.89,39800.0,208.262,208.3496,208.1062,208.2815,39800.0
2022-01-11 13:40:00,213.87,213.9,213.66,213.82,41655.0,208.262,208.2912,208.0575,208.2133,41655.0
2022-01-11 13:45:00,213.82,214.17,213.76,214.08,35490.0,208.2133,208.5541,208.1549,208.4665,35490.0
2022-01-11 13:50:00,214.08,214.08,213.87,213.91,25113.0,208.4665,208.4665,208.262,208.3009,25113.0
2022-01-11 13:55:00,213.91,214.11,213.9,214.07,29392.0,208.3009,208.4957,208.2912,208.4567,29392.0
2022-01-11 14:00:00,214.09,214.11,213.91,214.09,76686.0,208.4762,208.4957,208.3009,208.4762,76686.0
2022-01-11 14:05:00,214.12,214.36,214.0,214.14,58306.0,208.5054,208.7391,208.3886,208.5249,58306.0
2022-01-11 14:10:00,214.13,214.16,213.86,214.14,538428.0,208.5152,208.5444,208.2522,208.5249,538428.0
2022-01-11 14:15:00,214.19,214.53,214.06,214.51,39766.0,208.5736,208.9047,208.447,208.8852,39766.0
2022-01-11 14:20:00,214.51,214.88,214.49,214.54,83897.0,208.8852,209.2455,208.8657,208.9144,83897.0
2022-01-11 14:25:00,214.55,214.66,214.48,214.6,38889.0,208.9242,209.0313,208.856,208.9728,38889.0
2022-01-11 14:30:00,214.59,214.59,214.26,214.41,34036.0,208.9631,208.9631,208.6418,208.7878,34036.0
2022-01-11 14:35:00,214.4,214.59,214.24,214.51,38907.0,208.7781,208.9631,208.6223,208.8852,38907.0
2022-01-11 14:40:00,214.51,214.51,214.37,214.5,50327.0,208.8852,208.8852,208.7489,208.8755,50327.0
2022-01-11 14:45:00,214.5,214.54,214.35,214.46,58227.0,208.8755,208.9144,208.7294,208.8365,58227.0
2022-01-11 14:50:00,214.43,214.6,214.38,214.54,53512.0,208.8073,208.9728,208.7586,208.9144,53512.0
2022-01-11 14:55:00,214.54,214.75,214.53,214.65,52823.0,208.9144,209.1189,208.9047,209.0215,52823.0
2022-01-11 15:00:00,214.64,214.81,214.41,214.55,53733.0,209.0118,209.1773,208.7878,208.9242,53733.0
2022-01-11 15:05:00,214.55,214.74,214.46,214.62,48476.0,208.9242,209.1092,208.8365,208.9923,48476.0
2022-01-11 15:10:00,214.6,214.61,214.32,214.43,56735.0,208.9728,208.9826,208.7002,208.8073,56735.0
2022-01-11 15:15:00,214.43,214.55,214.38,214.52,56263.0,208.8073,208.9242,208.7586,208.8949,56263.0
2022-01-11 15:20:00,214.53,214.78,214.52,214.6,58709.0,208.9047,209.1481,208.8949,208.9728,58709.0
2022-01-11 15:25:00,214.59,214.95,214.57,214.86,63849.0,208.9631,209.3137,208.9436,209.226,63849.0
2022-01-11 15:30:00,214.84,214.91,214.59,214.61,84736.0,209.2065,209.2747,208.9631,208.9826,84736.0
2022-01-11 15:35:00,214.6,214.79,214.44,214.5,78520.0,208.9728,209.1579,208.817,208.8755,78520.0
2022-01-11 15:40:00,214.5,214.67,214.39,214.64,67187.0,208.8755,209.041,208.7683,209.0118,67187.0
2022-01-11 15:45:00,214.64,214.71,214.55,214.67,81275.0,209.0118,209.08,208.9242,209.041,81275.0
2022-01-11 15:50:00,214.69,214.76,214.32,214.55,122863.0,209.0605,209.1286,208.7002,208.9242,122863.0
2022-01-11 15:55:00,214.57,214.72,214.1,214.39,470744.0,208.9436,209.0897,208.486,208.7683,470744.0
2022-01-12 09:30:00,214.48,216.7,213.81,216.41,225324.0,208.856,211.0178,208.2036,210.7354,225324.0
2022-01-12 09:35:00,216.37,216.56,215.59,216.21,106644.0,210.6964,210.8814,209.9369,210.5406,106644.0
2022-01-12 09:40:00,216.26,216.36,214.84,215.15,83079.0,210.5893,210.6867,209.2065,209.5084,83079.0
2022-01-12 09:45:00,215.2,216.09,214.9,216.01,70187.0,209.5571,210.4238,209.265,210.3459,70187.0
2022-01-12 09:50:00,215.94,216.94,215.65,216.86,76325.0,210.2777,211.2515,209.9953,211.1736,76325.0
2022-01-12 09:55:00,216.84,217.07,216.29,216.81,61848.0,211.1541,211.3781,210.6185,211.1249,61848.0
2022-01-12 10:00:00,216.82,216.99,215.75,215.86,59468.0,211.1346,211.3002,210.0927,210.1998,59468.0
2022-01-12 10:05:00,215.92,216.64,215.43,216.59,61288.0,210.2582,210.9593,209.7811,210.9107,61288.0
2022-01-12 10:10:00,216.59,216.85,216.23,216.68,110118.0,210.9107,211.1638,210.5601,210.9983,110118.0
2022-01-12 10:15:00,216.63,216.8,216.32,216.33,47658.0,210.9496,211.1152,210.6477,210.6575,47658.0
2022-01-12 10:20:00,216.35,216.4,215.87,216.18,32725.0,210.677,210.7256,210.2095,210.5114,32725.0
2022-01-12 10:25:00,216.15,216.56,215.9,216.1,63036.0,210.4822,210.8814,210.2388,210.4335,63036.0
2022-01-12 10:30:00,216.07,216.18,215.43,216.14,40750.0,210.4043,210.5114,209.7811,210.4725,40750.0
2022-01-12 10:35:00,216.15,216.46,215.86,216.06,35888.0,210.4822,210.7841,210.1998,210.3946,35888.0
2022-01-12 10:40:00,216.03,216.06,215.41,215.51,100243.0,210.3653,210.3946,209.7616,209.859,100243.0
2022-01-12 10:45:00,215.51,215.85,215.26,215.31,43867.0,209.859,210.1901,209.6155,209.6642,43867.0
2022-01-12 10:50:00,215.35,215.59,215.28,215.5,36799.0,209.7032,209.9369,209.635,209.8492,36799.0
2022-01-12 10:55:00,215.5,216.06,215.37,216.01,37037.0,209.8492,210.3946,209.7226,210.3459,37037.0
2022-01-12 11:00:00,216.0,216.17,215.75,215.8,33630.0,210.3361,210.5017,210.0927,210.1414,33630.0
2022-01-12 11:05:00,215.81,215.81,215.2,215.77,31347.0,210.1511,210.1511,209.5571,210.1122,31347.0
2022-01-12 11:10:00,215.75,216.08,215.74,215.84,34931.0,210.0927,210.414,210.0829,210.1803,34931.0
2022-01-12 11:15:00,215.82,215.82,215.11,215.62,47178.0,210.1608,210.1608,209.4695,209.9661,47178.0
2022-01-12 11:20:00,215.63,215.74,215.34,215.73,33916.0,209.9758,210.0829,209.6934,210.0732,33916.0
2022-01-12 11:25:00,215.71,216.0,215.51,215.53,47911.0,210.0537,210.3361,209.859,209.8785,47911.0
2022-01-12 11:30:00,215.54,216.06,215.54,215.71,31347.0,209.8882,210.3946,209.8882,210.0537,31347.0
2022-01-12 11:35:00,215.71,216.17,215.71,216.14,27886.0,210.0537,210.5017,210.0537,210.4725,27886.0
2022-01-12 11:40:00,216.14,216.4,216.1,216.15,29431.0,210.4725,210.7256,210.4335,210.4822,29431.0
2022-01-12 11:45:00,216.14,216.33,216.0,216.04,25554.0,210.4725,210.6575,210.3361,210.3751,25554.0
2022-01-12 11:50:00,216.04,216.32,215.93,216.23,29788.0,210.3751,210.6477,210.268,210.5601,29788.0
2022-01-12 11:55:00,216.23,216.55,216.16,216.44,27985.0,210.5601,210.8717,210.4919,210.7646,27985.0
2022-01-12 12:00:00,216.42,216.74,216.34,216.63,21616.0,210.7451,211.0567,210.6672,210.9496,21616.0
2022-01-12 12:05:00,216.61,216.66,216.27,216.36,26345.0,210.9301,210.9788,210.5991,210.6867,26345.0
2022-01-12 12:10:00,216.38,216.76,216.38,216.74,27390.0,210.7062,211.0762,210.7062,211.0567,27390.0
2022-01-12 12:15:00,216.73,216.81,216.46,216.77,30194.0,211.047,211.1249,210.7841,211.0859,30194.0
2022-01-12 12:20:00,216.77,217.07,216.7,217.03,43288.0,211.0859,211.3781,211.0178,211.3391,43288.0
2022-01-12 12:25:00,217.0,217.37,216.97,217.35,49506.0,211.3099,211.6702,211.2807,211.6507,49506.0
2022-01-12 12:30:00,217.35,217.46,217.26,217.4,20392.0,211.6507,211.7578,211.5631,211.6994,20392.0
2022-01-12 12:35:00,217.43,217.58,217.28,217.39,27713.0,211.7286,211.8747,211.5826,211.6897,27713.0
2022-01-12 12:40:00,217.36,217.51,217.18,217.2,37159.0,211.6605,211.8065,211.4852,211.5047,37159.0
2022-01-12 12:45:00,217.22,217.33,217.11,217.2,25086.0,211.5241,211.6313,211.417,211.5047,25086.0
2022-01-12 12:50:00,217.19,217.41,217.19,217.39,23236.0,211.4949,211.7092,211.4949,211.6897,23236.0
2022-01-12 12:55:00,217.39,217.53,217.27,217.49,24472.0,211.6897,211.826,211.5728,211.7871,24472.0
2022-01-12 13:00:00,217.49,217.5,217.12,217.16,29176.0,211.7871,211.7968,211.4268,211.4657,29176.0
2022-01-12 13:05:00,217.15,217.2,216.91,216.98,20456.0,211.456,211.5047,211.2223,211.2904,20456.0
2022-01-12 13:10:00,216.99,217.07,216.74,216.86,34883.0,211.3002,211.3781,211.0567,211.1736,34883.0
2022-01-12 13:15:00,216.84,216.84,216.65,216.81,39788.0,211.1541,211.1541,210.9691,211.1249,39788.0
2022-01-12 13:20:00,216.8,217.0,216.75,216.84,31774.0,211.1152,211.3099,211.0665,211.1541,31774.0
2022-01-12 13:25:00,216.81,216.92,216.67,216.78,32103.0,211.1249,211.232,210.9886,211.0957,32103.0
2022-01-12 13:30:00,216.77,216.96,216.64,216.87,23249.0,211.0859,211.271,210.9593,211.1833,23249.0
2022-01-12 13:35:00,216.86,216.86,216.52,216.64,21721.0,211.1736,211.1736,210.8425,210.9593,21721.0
2022-01-12 13:40:00,216.66,216.81,216.64,216.69,25795.0,210.9788,211.1249,210.9593,211.008,25795.0
2022-01-12 13:45:00,216.69,216.83,216.58,216.61,28877.0,211.008,211.1444,210.9009,210.9301,28877.0
2022-01-12 13:50:00,216.61,216.61,216.18,216.46,24783.0,210.9301,210.9301,210.5114,210.7841,24783.0
2022-01-12 13:55:00,216.46,216.49,216.29,216.32,22573.0,210.7841,210.8133,210.6185,210.6477,22573.0
2022-01-12 14:00:00,216.3,216.39,216.21,216.23,31496.0,210.6283,210.7159,210.5406,210.5601,31496.0
2022-01-12 14:05:00,216.22,216.29,216.13,216.15,35422.0,210.5504,210.6185,210.4627,210.4822,35422.0
2022-01-12 14:10:00,216.1,216.24,215.96,216.12,46972.0,210.4335,210.5698,210.2972,210.453,46972.0
2022-01-12 14:15:00,216.11,216.12,215.98,216.05,33682.0,210.4432,210.453,210.3167,210.3848,33682.0
2022-01-12 14:20:00,216.01,216.39,215.99,216.36,34475.0,210.3459,210.7159,210.3264,210.6867,34475.0
2022-01-12 14:25:00,216.36,216.36,216.2,216.32,42670.0,210.6867,210.6867,210.5309,210.6477,42670.0
2022-01-12 14:30:00,216.32,216.33,216.12,216.18,27400.0,210.6477,210.6575,210.453,210.5114,27400.0
2022-01-12 14:35:00,216.14,216.24,216.1,216.19,23263.0,210.4725,210.5698,210.4335,210.5211,23263.0
2022-01-12 14:40:00,216.16,216.2,215.9,216.0,39753.0,210.4919,210.5309,210.2388,210.3361,39753.0
2022-01-12 14:45:00,216.0,216.1,215.86,216.09,34836.0,210.3361,210.4335,210.1998,210.4238,34836.0
2022-01-12 14:50:00,216.1,216.28,216.1,216.26,29241.0,210.4335,210.6088,210.4335,210.5893,29241.0
2022-01-12 14:55:00,216.25,216.29,216.15,216.2,28888.0,210.5796,210.6185,210.4822,210.5309,28888.0
2022-01-12 15:00:00,216.2,216.23,215.95,216.19,42112.0,210.5309,210.5601,210.2874,210.5211,42112.0
2022-01-12 15:05:00,216.19,216.25,216.03,216.05,40344.0,210.5211,210.5796,210.3653,210.3848,40344.0
2022-01-12 15:10:00,216.1,216.23,216.1,216.19,39762.0,210.4335,210.5601,210.4335,210.5211,39762.0
2022-01-12 15:15:00,216.2,216.24,215.93,216.03,45158.0,210.5309,210.5698,210.268,210.3653,45158.0
2022-01-12 15:20:00,216.05,216.17,215.92,215.93,58977.0,210.3848,210.5017,210.2582,210.268,58977.0
2022-01-12 15:25:00,215.92,216.01,215.81,215.99,42024.0,210.2582,210.3459,210.1511,210.3264,42024.0
2022-01-12 15:30:00,215.97,216.16,215.86,216.02,68803.0,210.3069,210.4919,210.1998,210.3556,68803.0
2022-01-12 15:35:00,216.0,216.06,215.69,215.73,40310.0,210.3361,210.3946,210.0343,210.0732,40310.0
2022-01-12 15:40:00,215.73,216.04,215.67,216.03,56671.0,210.0732,210.3751,210.0148,210.3653,56671.0
2022-01-12 15:45:00,216.05,216.28,215.97,216.0,58632.0,210.3848,210.6088,210.3069,210.3361,58632.0
2022-01-12 15:50:00,215.99,216.41,215.99,216.27,87658.0,210.3264,210.7354,210.3264,210.5991,87658.0
2022-01-12 15:55:00,216.26,216.45,215.5,215.78,324647.0,210.5893,210.7743,209.8492,210.1219,324647.0
2022-01-13 09:30:00,216.85,219.26,216.51,218.97,251419.0,211.1638,213.5106,210.8328,213.2283,251419.0
2022-01-13 09:35:00,218.95,219.9,218.94,219.85,135201.0,213.2088,214.1339,213.199,214.0852,135201.0
2022-01-13 09:40:00,219.83,219.99,219.38,219.59,81468.0,214.0657,214.2215,213.6275,213.832,81468.0
2022-01-13 09:45:00,219.65,219.99,219.06,219.25,76151.0,213.8904,214.2215,213.3159,213.5009,76151.0
2022-01-13 09:50:00,219.3,219.74,219.19,219.7,61853.0,213.5496,213.9781,213.4425,213.9391,61853.0
2022-01-13 09:55:00,219.69,220.2,219.5,219.97,112868.0,213.9294,214.426,213.7444,214.202,112868.0
2022-01-13 10:00:00,220.02,220.25,219.55,220.22,70994.0,214.2507,214.4747,213.793,214.4455,70994.0
2022-01-13 10:05:00,220.2,220.48,219.87,219.88,55471.0,214.426,214.6987,214.1047,214.1144,55471.0
2022-01-13 10:10:00,219.9,220.44,219.85,220.33,69556.0,214.1339,214.6597,214.0852,214.5526,69556.0
2022-01-13 10:15:00,220.26,220.34,219.16,219.45,79140.0,214.4844,214.5623,213.4133,213.6957,79140.0
2022-01-13 10:20:00,219.49,219.78,219.16,219.68,68666.0,213.7346,214.017,213.4133,213.9196,68666.0
2022-01-13 10:25:00,219.72,219.76,219.25,219.75,63939.0,213.9586,213.9975,213.5009,213.9878,63939.0
2022-01-13 10:30:00,219.75,219.87,219.18,219.24,49232.0,213.9878,214.1047,213.4327,213.4912,49232.0
2022-01-13 10:35:00,219.29,219.33,218.73,219.2,72285.0,213.5399,213.5788,212.9945,213.4522,72285.0
2022-01-13 10:40:00,219.18,219.37,218.92,219.25,57399.0,213.4327,213.6178,213.1796,213.5009,57399.0
2022-01-13 10:45:00,219.26,219.85,219.22,219.52,339471.0,213.5106,214.0852,213.4717,213.7638,339471.0
2022-01-13 10:50:00,219.43,219.74,218.98,219.61,51224.0,213.6762,213.9781,213.238,213.8515,51224.0
2022-01-13 10:55:00,219.65,219.73,219.46,219.52,60171.0,213.8904,213.9683,213.7054,213.7638,60171.0
2022-01-13 11:00:00,219.52,219.91,219.31,219.64,87379.0,213.7638,214.1436,213.5593,213.8807,87379.0
2022-01-13 11:05:00,219.63,219.76,219.37,219.5,58732.0,213.8709,213.9975,213.6178,213.7444,58732.0
2022-01-13 11:10:00,219.49,219.6,219.3,219.48,49923.0,213.7346,213.8417,213.5496,213.7249,49923.0
2022-01-13 11:15:00,219.46,219.46,219.18,219.23,47600.0,213.7054,213.7054,213.4327,213.4814,47600.0
2022-01-13 11:20:00,219.22,219.35,219.04,219.18,44405.0,213.4717,213.5983,213.2964,213.4327,44405.0
2022-01-13 11:25:00,219.19,219.39,219.12,219.35,50308.0,213.4425,213.6372,213.3743,213.5983,50308.0
2022-01-13 11:30:00,219.36,219.5,219.24,219.36,44042.0,213.608,213.7444,213.4912,213.608,44042.0
2022-01-13 11:35:00,219.33,219.47,219.3,219.41,58624.0,213.5788,213.7151,213.5496,213.6567,58624.0
2022-01-13 11:40:00,219.41,219.45,219.26,219.37,39758.0,213.6567,213.6957,213.5106,213.6178,39758.0
2022-01-13 11:45:00,219.37,219.46,219.25,219.3,38249.0,213.6178,213.7054,213.5009,213.5496,38249.0
2022-01-13 11:50:00,219.32,219.33,219.01,219.07,34158.0,213.5691,213.5788,213.2672,213.3256,34158.0
2022-01-13 11:55:00,219.07,219.07,218.54,218.56,82928.0,213.3256,213.3256,212.8095,212.829,82928.0
2022-01-13 12:00:00,218.5,218.56,218.23,218.23,54005.0,212.7706,212.829,212.5077,212.5077,54005.0
2022-01-13 12:05:00,218.23,218.27,218.06,218.11,49117.0,212.5077,212.5466,212.3421,212.3908,49117.0
2022-01-13 12:10:00,218.13,218.14,217.85,217.85,40852.0,212.4103,212.42,212.1376,212.1376,40852.0
2022-01-13 12:15:00,217.84,217.84,217.29,217.45,39677.0,212.1279,212.1279,211.5923,211.7481,39677.0
2022-01-13 12:20:00,217.41,217.63,217.11,217.62,34575.0,211.7092,211.9234,211.417,211.9137,34575.0
2022-01-13 12:25:00,217.61,217.87,217.55,217.63,26337.0,211.9039,212.1571,211.8455,211.9234,26337.0
2022-01-13 12:30:00,217.61,217.72,217.38,217.67,42031.0,211.9039,212.011,211.6799,211.9623,42031.0
2022-01-13 12:35:00,217.7,217.88,217.31,217.51,32613.0,211.9916,212.1668,211.6118,211.8065,32613.0
2022-01-13 12:40:00,217.47,217.5,217.25,217.37,17526.0,211.7676,211.7968,211.5534,211.6702,17526.0
2022-01-13 12:45:00,217.36,217.45,217.03,217.04,25093.0,211.6605,211.7481,211.3391,211.3489,25093.0
2022-01-13 12:50:00,217.01,217.27,216.94,217.21,26349.0,211.3196,211.5728,211.2515,211.5144,26349.0
2022-01-13 12:55:00,217.17,217.27,217.1,217.25,43628.0,211.4755,211.5728,211.4073,211.5534,43628.0
2022-01-13 13:00:00,217.26,217.45,217.02,217.29,62159.0,211.5631,211.7481,211.3294,211.5923,62159.0
2022-01-13 13:05:00,217.26,217.85,217.2,217.67,37483.0,211.5631,212.1376,211.5047,211.9623,37483.0
2022-01-13 13:10:00,217.67,217.75,217.57,217.64,29662.0,211.9623,212.0402,211.865,211.9331,29662.0
2022-01-13 13:15:00,217.64,217.76,217.4,217.45,62340.0,211.9331,212.05,211.6994,211.7481,62340.0
2022-01-13 13:20:00,217.43,217.88,217.35,217.69,34499.0,211.7286,212.1668,211.6507,211.9818,34499.0
2022-01-13 13:25:00,217.69,217.89,217.57,217.79,29628.0,211.9818,212.1766,211.865,212.0792,29628.0
2022-01-13 13:30:00,217.79,217.8,217.62,217.7,31201.0,212.0792,212.0889,211.9137,211.9916,31201.0
2022-01-13 13:35:00,217.69,217.72,217.35,217.6,30242.0,211.9818,212.011,211.6507,211.8942,30242.0
2022-01-13 13:40:00,217.58,217.58,217.35,217.45,21258.0,211.8747,211.8747,211.6507,211.7481,21258.0
2022-01-13 13:45:00,217.51,217.84,217.45,217.81,38016.0,211.8065,212.1279,211.7481,212.0987,38016.0
2022-01-13 13:50:00,217.8,217.8,217.55,217.73,50761.0,212.0889,212.0889,211.8455,212.0208,50761.0
2022-01-13 13:55:00,217.76,217.94,217.7,217.73,35568.0,212.05,212.2253,211.9916,212.0208,35568.0
2022-01-13 14:00:00,217.7,218.03,217.67,217.79,104909.0,211.9916,212.3129,211.9623,212.0792,104909.0
2022-01-13 14:05:00,217.8,217.86,217.61,217.66,35974.0,212.0889,212.1474,211.9039,211.9526,35974.0
2022-01-13 14:10:00,217.64,217.66,217.47,217.47,35026.0,211.9331,211.9526,211.7676,211.7676,35026.0
2022-01-13 14:15:00,217.49,217.49,217.09,217.17,69686.0,211.7871,211.7871,211.3975,211.4755,69686.0
2022-01-13 14:20:00,217.17,217.23,217.05,217.19,83116.0,211.4755,211.5339,211.3586,211.4949,83116.0
2022-01-13 14:25:00,217.19,217.32,217.07,217.18,43673.0,211.4949,211.6215,211.3781,211.4852,43673.0
2022-01-13 14:30:00,217.18,217.18,216.89,217.04,71651.0,211.4852,211.4852,211.2028,211.3489,71651.0
2022-01-13 14:35:00,217.02,217.12,216.8,216.83,32750.0,211.3294,211.4268,211.1152,211.1444,32750.0
2022-01-13 14:40:00,216.83,216.96,216.64,216.73,34410.0,211.1444,211.271,210.9593,211.047,34410.0
2022-01-13 14:45:00,216.73,216.95,216.61,216.73,100002.0,211.047,211.2612,210.9301,211.047,100002.0
2022-01-13 14:50:00,216.71,216.92,216.67,216.88,47803.0,211.0275,211.232,210.9886,211.1931,47803.0
2022-01-13 14:55:00,216.88,217.0,216.71,216.71,70904.0,211.1931,211.3099,211.0275,211.0275,70904.0
2022-01-13 15:00:00,216.71,216.78,216.3,216.32,86274.0,211.0275,211.0957,210.6283,210.6477,86274.0
2022-01-13 15:05:00,216.33,216.52,216.09,216.2,106879.0,210.6575,210.8425,210.4238,210.5309,106879.0
2022-01-13 15:10:00,216.19,216.23,215.71,215.86,86307.0,210.5211,210.5601,210.0537,210.1998,86307.0
2022-01-13 15:15:00,215.85,216.46,215.7,216.34,55805.0,210.1901,210.7841,210.044,210.6672,55805.0
2022-01-13 15:20:00,216.34,216.53,216.34,216.4,71191.0,210.6672,210.8522,210.6672,210.7256,71191.0
2022-01-13 15:25:00,216.4,216.66,216.33,216.52,65320.0,210.7256,210.9788,210.6575,210.8425,65320.0
2022-01-13 15:30:00,216.52,216.78,216.49,216.65,59456.0,210.8425,211.0957,210.8133,210.9691,59456.0
2022-01-13 15:35:00,216.64,216.64,215.91,215.99,143956.0,210.9593,210.9593,210.2485,210.3264,143956.0
2022-01-13 15:40:00,215.98,216.16,215.9,216.06,132975.0,210.3167,210.4919,210.2388,210.3946,132975.0
2022-01-13 15:45:00,216.03,216.05,215.4,215.43,130022.0,210.3653,210.3848,209.7519,209.7811,130022.0
2022-01-13 15:50:00,215.4,215.43,215.05,215.25,213597.0,209.7519,209.7811,209.411,209.6058,213597.0
2022-01-13 15:55:00,215.26,215.34,214.65,215.27,597310.0,209.6155,209.6934,209.0215,209.6253,597310.0
2022-01-14 09:30:00,214.17,215.93,214.0,215.6,202537.0,208.5541,210.268,208.3886,209.9466,202537.0
2022-01-14 09:35:00,215.56,217.21,215.55,216.5,144987.0,209.9077,211.5144,209.8979,210.823,144987.0
2022-01-14 09:40:00,216.5,217.19,216.11,216.61,85969.0,210.823,211.4949,210.4432,210.9301,85969.0
2022-01-14 09:45:00,216.56,217.79,216.15,217.4,98970.0,210.8814,212.0792,210.4822,211.6994,98970.0
2022-01-14 09:50:00,217.4,217.95,217.31,217.65,68748.0,211.6994,212.235,211.6118,211.9429,68748.0
2022-01-14 09:55:00,217.59,218.1,217.47,218.05,79805.0,211.8844,212.3811,211.7676,212.3324,79805.0
2022-01-14 10:00:00,218.06,218.25,217.34,217.52,61229.0,212.3421,212.5271,211.641,211.8163,61229.0
2022-01-14 10:05:00,217.59,217.8,217.04,217.16,31677.0,211.8844,212.0889,211.3489,211.4657,31677.0
2022-01-14 10:10:00,217.18,217.21,215.78,215.99,174632.0,211.4852,211.5144,210.1219,210.3264,174632.0
2022-01-14 10:15:00,216.04,216.28,215.81,216.13,142567.0,210.3751,210.6088,210.1511,210.4627,142567.0
2022-01-14 10:20:00,216.12,216.13,215.28,215.45,45485.0,210.453,210.4627,209.635,209.8006,45485.0
2022-01-14 10:25:00,215.43,215.48,215.05,215.19,38947.0,209.7811,209.8298,209.411,209.5474,38947.0
2022-01-14 10:30:00,215.2,215.94,214.85,215.92,71155.0,209.5571,210.2777,209.2163,210.2582,71155.0
2022-01-14 10:35:00,215.89,216.0,215.33,215.83,57809.0,210.229,210.3361,209.6837,210.1706,57809.0
2022-01-14 10:40:00,215.83,215.87,215.41,215.71,33887.0,210.1706,210.2095,209.7616,210.0537,33887.0
2022-01-14 10:45:00,215.68,215.92,215.61,215.85,42797.0,210.0245,210.2582,209.9564,210.1901,42797.0
2022-01-14 10:50:00,215.81,215.88,215.23,215.72,36120.0,210.1511,210.2193,209.5863,210.0635,36120.0
2022-01-14 10:55:00,215.72,216.35,215.53,216.35,82101.0,210.0635,210.677,209.8785,210.677,82101.0
2022-01-14 11:00:00,216.32,216.38,215.56,215.83,56335.0,210.6477,210.7062,209.9077,210.1706,56335.0
2022-01-14 11:05:00,215.78,215.85,215.39,215.54,43383.0,210.1219,210.1901,209.7421,209.8882,43383.0
2022-01-14 11:10:00,215.49,215.7,215.33,215.52,31490.0,209.8395,210.044,209.6837,209.8687,31490.0
2022-01-14 11:15:00,215.47,215.51,215.2,215.4,35680.0,209.82,209.859,209.5571,209.7519,35680.0
2022-01-14 11:20:00,215.42,215.82,215.28,215.78,52670.0,209.7713,210.1608,209.635,210.1219,52670.0
2022-01-14 11:25:00,215.78,215.85,215.3,215.34,37193.0,210.1219,210.1901,209.6545,209.6934,37193.0
2022-01-14 11:30:00,215.33,215.62,215.06,215.43,66682.0,209.6837,209.9661,209.4208,209.7811,66682.0
2022-01-14 11:35:00,215.44,215.85,215.44,215.69,40145.0,209.7908,210.1901,209.7908,210.0343,40145.0
2022-01-14 11:40:00,215.71,215.73,215.23,215.35,59706.0,210.0537,210.0732,209.5863,209.7032,59706.0
2022-01-14 11:45:00,215.39,215.91,215.26,215.66,45857.0,209.7421,210.2485,209.6155,210.005,45857.0
2022-01-14 11:50:00,215.67,215.84,215.45,215.47,24896.0,210.0148,210.1803,209.8006,209.82,24896.0
2022-01-14 11:55:00,215.45,215.58,215.27,215.49,28773.0,209.8006,209.9271,209.6253,209.8395,28773.0
2022-01-14 12:00:00,215.46,215.46,215.22,215.33,23278.0,209.8103,209.8103,209.5766,209.6837,23278.0
2022-01-14 12:05:00,215.31,215.39,215.15,215.31,31141.0,209.6642,209.7421,209.5084,209.6642,31141.0
2022-01-14 12:10:00,215.28,215.45,215.16,215.17,20459.0,209.635,209.8006,209.5182,209.5279,20459.0
2022-01-14 12:15:00,215.19,215.21,214.95,215.0,31816.0,209.5474,209.5668,209.3137,209.3624,31816.0
2022-01-14 12:20:00,215.02,215.13,214.8,214.85,35953.0,209.3818,209.4889,209.1676,209.2163,35953.0
2022-01-14 12:25:00,214.83,215.02,214.74,214.96,61201.0,209.1968,209.3818,209.1092,209.3234,61201.0
2022-01-14 12:30:00,214.96,215.33,214.96,215.3,80705.0,209.3234,209.6837,209.3234,209.6545,80705.0
2022-01-14 12:35:00,215.32,215.35,215.09,215.15,31667.0,209.674,209.7032,209.45,209.5084,31667.0
2022-01-14 12:40:00,215.13,215.13,214.64,214.65,25368.0,209.4889,209.4889,209.0118,209.0215,25368.0
2022-01-14 12:45:00,214.66,214.71,214.31,214.36,27750.0,209.0313,209.08,208.6904,208.7391,27750.0
2022-01-14 12:50:00,214.36,214.54,214.25,214.27,28745.0,208.7391,208.9144,208.632,208.6515,28745.0
2022-01-14 12:55:00,214.28,214.3,214.04,214.21,32036.0,208.6612,208.6807,208.4275,208.5931,32036.0
2022-01-14 13:00:00,214.15,214.37,214.06,214.24,105689.0,208.5346,208.7489,208.447,208.6223,105689.0
2022-01-14 13:05:00,214.23,214.23,213.91,214.0,70112.0,208.6125,208.6125,208.3009,208.3886,70112.0
2022-01-14 13:10:00,213.97,214.2,213.71,214.02,51867.0,208.3594,208.5833,208.1062,208.408,51867.0
2022-01-14 13:15:00,214.0,214.09,213.93,214.06,41048.0,208.3886,208.4762,208.3204,208.447,41048.0
2022-01-14 13:20:00,214.06,214.06,213.8,213.81,27876.0,208.447,208.447,208.1938,208.2036,27876.0
2022-01-14 13:25:00,213.83,214.09,213.8,214.06,41956.0,208.223,208.4762,208.1938,208.447,41956.0
2022-01-14 13:30:00,214.01,214.16,213.8,213.83,36686.0,208.3983,208.5444,208.1938,208.223,36686.0
2022-01-14 13:35:00,213.85,214.02,213.79,214.0,26731.0,208.2425,208.408,208.1841,208.3886,26731.0
2022-01-14 13:40:00,214.0,214.09,213.88,214.05,39348.0,208.3886,208.4762,208.2717,208.4373,39348.0
2022-01-14 13:45:00,214.05,214.33,213.9,214.17,61052.0,208.4373,208.7099,208.2912,208.5541,61052.0
2022-01-14 13:50:00,214.18,214.36,214.1,214.2,63216.0,208.5639,208.7391,208.486,208.5833,63216.0
2022-01-14 13:55:00,214.17,214.39,214.1,214.35,48383.0,208.5541,208.7683,208.486,208.7294,48383.0
2022-01-14 14:00:00,214.36,214.75,214.33,214.5,55321.0,208.7391,209.1189,208.7099,208.8755,55321.0
2022-01-14 14:05:00,214.52,214.71,214.48,214.68,55017.0,208.8949,209.08,208.856,209.0507,55017.0
2022-01-14 14:10:00,214.69,215.03,214.55,215.03,38289.0,209.0605,209.3916,208.9242,209.3916,38289.0
2022-01-14 14:15:00,215.02,215.08,214.7,214.91,281469.0,209.3818,209.4403,209.0702,209.2747,281469.0
2022-01-14 14:20:00,214.93,215.07,214.73,214.97,33380.0,209.2942,209.4305,209.0994,209.3331,33380.0
2022-01-14 14:25:00,214.95,215.03,214.55,214.59,31296.0,209.3137,209.3916,208.9242,208.9631,31296.0
2022-01-14 14:30:00,214.59,214.88,214.51,214.88,39596.0,208.9631,209.2455,208.8852,209.2455,39596.0
2022-01-14 14:35:00,214.84,215.07,214.83,214.95,29824.0,209.2065,209.4305,209.1968,209.3137,29824.0
2022-01-14 14:40:00,214.83,215.03,214.79,214.8,51637.0,209.1968,209.3916,209.1579,209.1676,51637.0
2022-01-14 14:45:00,214.82,214.86,214.51,214.53,48714.0,209.1871,209.226,208.8852,208.9047,48714.0
2022-01-14 14:50:00,214.52,214.81,214.36,214.41,53227.0,208.8949,209.1773,208.7391,208.7878,53227.0
2022-01-14 14:55:00,214.41,214.75,214.41,214.45,33576.0,208.7878,209.1189,208.7878,208.8268,33576.0
2022-01-14 15:00:00,214.46,214.86,214.42,214.82,39805.0,208.8365,209.226,208.7976,209.1871,39805.0
2022-01-14 15:05:00,214.8,214.86,214.27,214.34,42435.0,209.1676,209.226,208.6515,208.7197,42435.0
2022-01-14 15:10:00,214.33,214.49,214.25,214.26,97227.0,208.7099,208.8657,208.632,208.6418,97227.0
2022-01-14 15:15:00,214.27,215.06,214.16,215.05,83501.0,208.6515,209.4208,208.5444,209.411,83501.0
2022-01-14 15:20:00,215.06,215.35,215.04,215.07,58725.0,209.4208,209.7032,209.4013,209.4305,58725.0
2022-01-14 15:25:00,215.06,215.07,214.85,214.91,62344.0,209.4208,209.4305,209.2163,209.2747,62344.0
2022-01-14 15:30:00,214.92,215.1,214.85,215.03,115254.0,209.2844,209.4597,209.2163,209.3916,115254.0
2022-01-14 15:35:00,215.04,215.13,214.84,215.04,94561.0,209.4013,209.4889,209.2065,209.4013,94561.0
2022-01-14 15:40:00,215.01,215.2,214.93,215.09,132303.0,209.3721,209.5571,209.2942,209.45,132303.0
2022-01-14 15:45:00,215.07,215.19,214.69,215.03,150139.0,209.4305,209.5474,209.0605,209.3916,150139.0
2022-01-14 15:50:00,215.04,215.33,214.81,214.95,249564.0,209.4013,209.6837,209.1773,209.3137,249564.0
2022-01-14 15:55:00,214.99,215.18,214.53,214.7,547324.0,209.3526,209.5376,208.9047,209.0702,547324.0
2022-01-18 09:30:00,215.88,216.35,214.41,215.69,411697.0,210.2193,210.677,208.7878,210.0343,411697.0
2022-01-18 09:35:00,215.64,215.9,214.94,215.49,221007.0,209.9856,210.2388,209.3039,209.8395,221007.0
2022-01-18 09:40:00,215.49,216.17,214.95,215.75,111013.0,209.8395,210.5017,209.3137,210.0927,111013.0
2022-01-18 09:45:00,215.78,215.81,214.33,214.61,101382.0,210.1219,210.1511,208.7099,208.9826,101382.0
2022-01-18 09:50:00,214.6,215.02,214.4,214.55,66213.0,208.9728,209.3818,208.7781,208.9242,66213.0
2022-01-18 09:55:00,214.55,215.57,214.39,215.14,118306.0,208.9242,209.9174,208.7683,209.4987,118306.0
2022-01-18 10:00:00,215.15,215.75,214.75,215.59,95573.0,209.5084,210.0927,209.1189,209.9369,95573.0
2022-01-18 10:05:00,215.61,216.63,215.6,216.42,163791.0,209.9564,210.9496,209.9466,210.7451,163791.0
2022-01-18 10:10:00,216.45,216.77,215.25,215.35,108236.0,210.7743,211.0859,209.6058,209.7032,108236.0
2022-01-18 10:15:00,215.25,215.5,214.92,214.99,85090.0,209.6058,209.8492,209.2844,209.3526,85090.0
2022-01-18 10:20:00,215.02,215.36,214.64,215.36,63584.0,209.3818,209.7129,209.0118,209.7129,63584.0
2022-01-18 10:25:00,215.36,215.81,215.29,215.79,54337.0,209.7129,210.1511,209.6447,210.1316,54337.0
2022-01-18 10:30:00,215.84,215.87,215.46,215.72,42540.0,210.1803,210.2095,209.8103,210.0635,42540.0
2022-01-18 10:35:00,215.66,216.05,215.37,215.78,51070.0,210.005,210.3848,209.7226,210.1219,51070.0
2022-01-18 10:40:00,215.77,216.62,215.53,216.56,72882.0,210.1122,210.9399,209.8785,210.8814,72882.0
2022-01-18 10:45:00,216.55,216.84,216.04,216.33,85778.0,210.8717,211.1541,210.3751,210.6575,85778.0
2022-01-18 10:50:00,216.32,216.37,215.97,216.16,45247.0,210.6477,210.6964,210.3069,210.4919,45247.0
2022-01-18 10:55:00,216.16,216.25,215.92,216.03,63322.0,210.4919,210.5796,210.2582,210.3653,63322.0
2022-01-18 11:00:00,216.0,216.13,215.8,215.98,44051.0,210.3361,210.4627,210.1414,210.3167,44051.0
2022-01-18 11:05:00,215.99,215.99,215.01,215.17,121661.0,210.3264,210.3264,209.3721,209.5279,121661.0
2022-01-18 11:10:00,215.16,215.65,214.97,215.51,52416.0,209.5182,209.9953,209.3331,209.859,52416.0
2022-01-18 11:15:00,215.51,216.03,215.14,215.94,95074.0,209.859,210.3653,209.4987,210.2777,95074.0
2022-01-18 11:20:00,215.88,216.06,215.61,215.91,46258.0,210.2193,210.3946,209.9564,210.2485,46258.0
2022-01-18 11:25:00,215.89,215.91,215.58,215.61,113466.0,210.229,210.2485,209.9271,209.9564,113466.0
2022-01-18 11:30:00,215.6,215.68,215.1,215.14,75710.0,209.9466,210.0245,209.4597,209.4987,75710.0
2022-01-18 11:35:00,215.15,216.06,215.09,216.06,44178.0,209.5084,210.3946,209.45,210.3946,44178.0
2022-01-18 11:40:00,216.05,216.14,215.9,216.02,33486.0,210.3848,210.4725,210.2388,210.3556,33486.0
2022-01-18 11:45:00,216.02,216.27,215.87,216.18,40737.0,210.3556,210.5991,210.2095,210.5114,40737.0
2022-01-18 11:50:00,216.17,216.34,215.86,216.08,34320.0,210.5017,210.6672,210.1998,210.414,34320.0
2022-01-18 11:55:00,216.06,216.39,215.99,216.38,32147.0,210.3946,210.7159,210.3264,210.7062,32147.0
2022-01-18 12:00:00,216.34,216.38,215.75,215.78,34063.0,210.6672,210.7062,210.0927,210.1219,34063.0
2022-01-18 12:05:00,215.78,216.02,215.69,216.02,31801.0,210.1219,210.3556,210.0343,210.3556,31801.0
2022-01-18 12:10:00,216.01,216.05,215.84,215.97,49203.0,210.3459,210.3848,210.1803,210.3069,49203.0
2022-01-18 12:15:00,215.99,216.14,215.71,216.06,46936.0,210.3264,210.4725,210.0537,210.3946,46936.0
2022-01-18 12:20:00,216.03,216.46,215.84,215.92,38742.0,210.3653,210.7841,210.1803,210.2582,38742.0
2022-01-18 12:25:00,215.92,216.24,215.68,216.24,56950.0,210.2582,210.5698,210.0245,210.5698,56950.0
2022-01-18 12:30:00,216.23,216.39,215.94,216.28,121951.0,210.5601,210.7159,210.2777,210.6088,121951.0
2022-01-18 12:35:00,216.25,216.57,216.13,216.53,40159.0,210.5796,210.8912,210.4627,210.8522,40159.0
2022-01-18 12:40:00,216.55,216.67,216.34,216.34,50551.0,210.8717,210.9886,210.6672,210.6672,50551.0
2022-01-18 12:45:00,216.35,216.35,216.05,216.15,46766.0,210.677,210.677,210.3848,210.4822,46766.0
2022-01-18 12:50:00,216.18,216.25,215.91,215.98,42945.0,210.5114,210.5796,210.2485,210.3167,42945.0
2022-01-18 12:55:00,215.99,216.06,215.81,215.92,36429.0,210.3264,210.3946,210.1511,210.2582,36429.0
2022-01-18 13:00:00,215.93,216.21,215.86,216.08,49988.0,210.268,210.5406,210.1998,210.414,49988.0
2022-01-18 13:05:00,216.08,216.28,216.01,216.25,39955.0,210.414,210.6088,210.3459,210.5796,39955.0
2022-01-18 13:10:00,216.23,216.4,216.12,216.27,42327.0,210.5601,210.7256,210.453,210.5991,42327.0
2022-01-18 13:15:00,216.26,216.7,216.14,216.6,55676.0,210.5893,211.0178,210.4725,210.9204,55676.0
2022-01-18 13:20:00,216.57,216.57,216.07,216.2,42116.0,210.8912,210.8912,210.4043,210.5309,42116.0
2022-01-18 13:25:00,216.18,216.27,215.89,216.14,56468.0,210.5114,210.5991,210.229,210.4725,56468.0
2022-01-18 13:30:00,216.12,216.23,215.93,216.06,55333.0,210.453,210.5601,210.268,210.3946,55333.0
2022-01-18 13:35:00,216.02,216.28,215.97,216.1,47876.0,210.3556,210.6088,210.3069,210.4335,47876.0
2022-01-18 13:40:00,216.07,216.35,215.96,216.27,60077.0,210.4043,210.677,210.2972,210.5991,60077.0
2022-01-18 13:45:00,216.27,216.35,215.89,216.0,43527.0,210.5991,210.677,210.229,210.3361,43527.0
2022-01-18 13:50:00,216.0,216.16,215.73,215.76,37869.0,210.3361,210.4919,210.0732,210.1024,37869.0
2022-01-18 13:55:00,215.78,216.07,215.54,215.98,43706.0,210.1219,210.4043,209.8882,210.3167,43706.0
2022-01-18 14:00:00,215.99,216.28,215.95,216.28,44670.0,210.3264,210.6088,210.2874,210.6088,44670.0
2022-01-18 14:05:00,216.29,216.46,216.18,216.35,31183.0,210.6185,210.7841,210.5114,210.677,31183.0
2022-01-18 14:10:00,216.34,216.47,216.29,216.42,37998.0,210.6672,210.7938,210.6185,210.7451,37998.0
2022-01-18 14:15:00,216.42,216.71,216.4,216.71,45565.0,210.7451,211.0275,210.7256,211.0275,45565.0
2022-01-18 14:20:00,216.69,216.75,216.22,216.24,47064.0,211.008,211.0665,210.5504,210.5698,47064.0
2022-01-18 14:25:00,216.21,216.43,216.13,216.38,36608.0,210.5406,210.7549,210.4627,210.7062,36608.0
2022-01-18 14:30:00,216.34,216.65,216.34,216.4,49589.0,210.6672,210.9691,210.6672,210.7256,49589.0
2022-01-18 14:35:00,216.37,216.6,216.32,216.4,43063.0,210.6964,210.9204,210.6477,210.7256,43063.0
2022-01-18 14:40:00,216.4,216.69,216.36,216.44,109934.0,210.7256,211.008,210.6867,210.7646,109934.0
2022-01-18 14:45:00,216.44,216.77,216.37,216.67,44429.0,210.7646,211.0859,210.6964,210.9886,44429.0
2022-01-18 14:50:00,216.71,216.9,216.68,216.8,39544.0,211.0275,211.2125,210.9983,211.1152,39544.0
2022-01-18 14:55:00,216.81,216.91,216.65,216.85,64750.0,211.1249,211.2223,210.9691,211.1638,64750.0
2022-01-18 15:00:00,216.86,216.86,216.43,216.5,52152.0,211.1736,211.1736,210.7549,210.823,52152.0
2022-01-18 15:05:00,216.53,216.78,216.46,216.62,40119.0,210.8522,211.0957,210.7841,210.9399,40119.0
2022-01-18 15:10:00,216.62,216.64,216.41,216.42,52712.0,210.9399,210.9593,210.7354,210.7451,52712.0
2022-01-18 15:15:00,216.4,216.4,215.8,215.91,76485.0,210.7256,210.7256,210.1414,210.2485,76485.0
2022-01-18 15:20:00,215.91,216.5,215.8,216.46,58624.0,210.2485,210.823,210.1414,210.7841,58624.0
2022-01-18 15:25:00,216.47,216.52,216.11,216.18,64185.0,210.7938,210.8425,210.4432,210.5114,64185.0
2022-01-18 15:30:00,216.2,216.21,215.95,216.02,97894.0,210.5309,210.5406,210.2874,210.3556,97894.0
2022-01-18 15:35:00,216.03,216.07,215.81,215.85,102784.0,210.3653,210.4043,210.1511,210.1901,102784.0
2022-01-18 15:40:00,215.85,215.9,215.37,215.41,71583.0,210.1901,210.2388,209.7226,209.7616,71583.0
2022-01-18 15:45:00,215.41,215.83,215.39,215.81,79014.0,209.7616,210.1706,209.7421,210.1511,79014.0
2022-01-18 15:50:00,215.83,216.02,215.27,215.33,143109.0,210.1706,210.3556,209.6253,209.6837,143109.0
2022-01-18 15:55:00,215.34,215.95,215.21,215.87,368456.0,209.6934,210.2874,209.5668,210.2095,368456.0
2022-01-19 09:30:00,213.0,215.17,212.1,214.66,324808.0,207.4148,209.5279,206.5384,209.0313,324808.0
2022-01-19 09:35:00,214.61,214.8,213.77,214.52,176735.0,208.9826,209.1676,208.1646,208.8949,176735.0
2022-01-19 09:40:00,214.56,215.48,214.26,215.23,90520.0,208.9339,209.8298,208.6418,209.5863,90520.0
2022-01-19 09:45:00,215.21,215.72,215.0,215.2,84852.0,209.5668,210.0635,209.3624,209.5571,84852.0
2022-01-19 09:50:00,215.08,216.48,215.07,216.42,75768.0,209.4403,210.8035,209.4305,210.7451,75768.0
2022-01-19 09:55:00,216.5,217.3,216.46,217.3,100063.0,210.823,211.602,210.7841,211.602,100063.0
2022-01-19 10:00:00,217.31,217.31,216.59,216.82,77369.0,211.6118,211.6118,210.9107,211.1346,77369.0
2022-01-19 10:05:00,216.81,216.84,216.16,216.68,76307.0,211.1249,211.1541,210.4919,210.9983,76307.0
2022-01-19 10:10:00,216.72,216.95,216.0,216.03,51944.0,211.0373,211.2612,210.3361,210.3653,51944.0
2022-01-19 10:15:00,216.0,216.12,215.59,215.78,63200.0,210.3361,210.453,209.9369,210.1219,63200.0
2022-01-19 10:20:00,215.82,216.06,215.6,215.81,49330.0,210.1608,210.3946,209.9466,210.1511,49330.0
2022-01-19 10:25:00,215.81,215.88,215.26,215.27,80604.0,210.1511,210.2193,209.6155,209.6253,80604.0
2022-01-19 10:30:00,215.3,215.63,214.81,214.88,65486.0,209.6545,209.9758,209.1773,209.2455,65486.0
2022-01-19 10:35:00,214.81,215.74,214.72,215.48,57609.0,209.1773,210.0829,209.0897,209.8298,57609.0
2022-01-19 10:40:00,215.49,215.74,215.37,215.54,61564.0,209.8395,210.0829,209.7226,209.8882,61564.0
2022-01-19 10:45:00,215.51,215.64,214.9,215.07,114032.0,209.859,209.9856,209.265,209.4305,114032.0
2022-01-19 10:50:00,215.08,215.54,214.78,214.85,64871.0,209.4403,209.8882,209.1481,209.2163,64871.0
2022-01-19 10:55:00,214.81,215.27,214.77,215.03,43532.0,209.1773,209.6253,209.1384,209.3916,43532.0
2022-01-19 11:00:00,215.03,215.61,214.88,215.17,112254.0,209.3916,209.9564,209.2455,209.5279,112254.0
2022-01-19 11:05:00,215.12,215.9,214.93,215.89,57300.0,209.4792,210.2388,209.2942,210.229,57300.0
2022-01-19 11:10:00,215.83,216.13,215.47,215.98,60199.0,210.1706,210.4627,209.82,210.3167,60199.0
2022-01-19 11:15:00,215.94,216.58,215.92,216.51,50940.0,210.2777,210.9009,210.2582,210.8328,50940.0
2022-01-19 11:20:00,216.48,216.52,216.08,216.17,61000.0,210.8035,210.8425,210.414,210.5017,61000.0
2022-01-19 11:25:00,216.16,216.6,216.03,216.52,90135.0,210.4919,210.9204,210.3653,210.8425,90135.0
2022-01-19 11:30:00,216.59,216.72,215.67,215.75,46634.0,210.9107,211.0373,210.0148,210.0927,46634.0
2022-01-19 11:35:00,215.71,215.9,215.38,215.81,54812.0,210.0537,210.2388,209.7324,210.1511,54812.0
2022-01-19 11:40:00,215.77,216.0,215.25,216.0,60145.0,210.1122,210.3361,209.6058,210.3361,60145.0
2022-01-19 11:45:00,216.06,216.63,216.06,216.6,30713.0,210.3946,210.9496,210.3946,210.9204,30713.0
2022-01-19 11:50:00,216.58,216.89,216.54,216.71,36007.0,210.9009,211.2028,210.862,211.0275,36007.0
2022-01-19 11:55:00,216.68,216.71,216.43,216.54,28058.0,210.9983,211.0275,210.7549,210.862,28058.0
2022-01-19 12:00:00,216.53,216.95,216.5,216.76,29926.0,210.8522,211.2612,210.823,211.0762,29926.0
2022-01-19 12:05:00,216.79,217.15,216.79,217.11,36789.0,211.1054,211.456,211.1054,211.417,36789.0
2022-01-19 12:10:00,217.11,217.47,217.06,217.2,52332.0,211.417,211.7676,211.3683,211.5047,52332.0
2022-01-19 12:15:00,217.16,217.61,217.16,217.42,27512.0,211.4657,211.9039,211.4657,211.7189,27512.0
2022-01-19 12:20:00,217.42,217.66,217.23,217.65,40716.0,211.7189,211.9526,211.5339,211.9429,40716.0
2022-01-19 12:25:00,217.63,217.87,217.52,217.71,47640.0,211.9234,212.1571,211.8163,212.0013,47640.0
2022-01-19 12:30:00,217.68,217.97,217.55,217.66,22768.0,211.9721,212.2545,211.8455,211.9526,22768.0
2022-01-19 12:35:00,217.63,217.82,217.35,217.39,35860.0,211.9234,212.1084,211.6507,211.6897,35860.0
2022-01-19 12:40:00,217.46,217.48,217.13,217.17,32960.0,211.7578,211.7773,211.4365,211.4755,32960.0
2022-01-19 12:45:00,217.2,217.68,217.04,217.61,30583.0,211.5047,211.9721,211.3489,211.9039,30583.0
2022-01-19 12:50:00,217.59,217.67,217.39,217.41,30464.0,211.8844,211.9623,211.6897,211.7092,30464.0
2022-01-19 12:55:00,217.39,217.75,217.38,217.61,36552.0,211.6897,212.0402,211.6799,211.9039,36552.0
2022-01-19 13:00:00,217.59,217.72,217.35,217.68,37867.0,211.8844,212.011,211.6507,211.9721,37867.0
2022-01-19 13:05:00,217.63,217.77,217.36,217.6,33210.0,211.9234,212.0597,211.6605,211.8942,33210.0
2022-01-19 13:10:00,217.61,217.97,217.59,217.9,42457.0,211.9039,212.2545,211.8844,212.1863,42457.0
2022-01-19 13:15:00,217.91,218.23,217.83,218.11,33163.0,212.196,212.5077,212.1181,212.3908,33163.0
2022-01-19 13:20:00,218.09,218.11,217.68,217.7,21057.0,212.3713,212.3908,211.9721,211.9916,21057.0
2022-01-19 13:25:00,217.7,217.78,217.38,217.45,25795.0,211.9916,212.0695,211.6799,211.7481,25795.0
2022-01-19 13:30:00,217.45,217.56,217.23,217.33,29256.0,211.7481,211.8552,211.5339,211.6313,29256.0
2022-01-19 13:35:00,217.34,217.35,216.78,216.86,37652.0,211.641,211.6507,211.0957,211.1736,37652.0
2022-01-19 13:40:00,216.9,217.19,216.79,216.95,63214.0,211.2125,211.4949,211.1054,211.2612,63214.0
2022-01-19 13:45:00,216.95,216.99,216.71,216.77,134415.0,211.2612,211.3002,211.0275,211.0859,134415.0
2022-01-19 13:50:00,216.76,216.78,216.39,216.41,37670.0,211.0762,211.0957,210.7159,210.7354,37670.0
2022-01-19 13:55:00,216.38,216.66,216.12,216.24,152133.0,210.7062,210.9788,210.453,210.5698,152133.0
2022-01-19 14:00:00,216.21,216.24,215.82,215.96,209954.0,210.5406,210.5698,210.1608,210.2972,209954.0
2022-01-19 14:05:00,216.0,216.0,215.57,215.66,135984.0,210.3361,210.3361,209.9174,210.005,135984.0
2022-01-19 14:10:00,215.65,215.82,215.56,215.61,50621.0,209.9953,210.1608,209.9077,209.9564,50621.0
2022-01-19 14:15:00,215.65,215.73,215.38,215.72,65421.0,209.9953,210.0732,209.7324,210.0635,65421.0
2022-01-19 14:20:00,215.7,215.7,215.25,215.4,52504.0,210.044,210.044,209.6058,209.7519,52504.0
2022-01-19 14:25:00,215.4,215.42,214.95,215.0,45514.0,209.7519,209.7713,209.3137,209.3624,45514.0
2022-01-19 14:30:00,214.99,215.24,214.88,215.02,34685.0,209.3526,209.5961,209.2455,209.3818,34685.0
2022-01-19 14:35:00,215.04,215.3,215.02,215.17,27864.0,209.4013,209.6545,209.3818,209.5279,27864.0
2022-01-19 14:40:00,215.18,215.67,215.09,215.63,43017.0,209.5376,210.0148,209.45,209.9758,43017.0
2022-01-19 14:45:00,215.64,215.76,215.45,215.52,41991.0,209.9856,210.1024,209.8006,209.8687,41991.0
2022-01-19 14:50:00,215.51,215.83,215.49,215.78,28274.0,209.859,210.1706,209.8395,210.1219,28274.0
2022-01-19 14:55:00,215.77,215.99,215.71,215.8,39888.0,210.1122,210.3264,210.0537,210.1414,39888.0
2022-01-19 15:00:00,215.78,215.88,215.62,215.79,41773.0,210.1219,210.2193,209.9661,210.1316,41773.0
2022-01-19 15:05:00,215.76,216.04,215.65,215.73,30883.0,210.1024,210.3751,209.9953,210.0732,30883.0
2022-01-19 15:10:00,215.71,216.2,215.66,216.08,30270.0,210.0537,210.5309,210.005,210.414,30270.0
2022-01-19 15:15:00,216.09,216.13,215.63,215.76,41531.0,210.4238,210.4627,209.9758,210.1024,41531.0
2022-01-19 15:20:00,215.74,216.05,215.63,215.86,43799.0,210.0829,210.3848,209.9758,210.1998,43799.0
2022-01-19 15:25:00,215.85,216.0,215.4,215.56,83257.0,210.1901,210.3361,209.7519,209.9077,83257.0
2022-01-19 15:30:00,215.57,215.59,215.05,215.18,55398.0,209.9174,209.9369,209.411,209.5376,55398.0
2022-01-19 15:35:00,215.18,215.49,215.1,215.36,52345.0,209.5376,209.8395,209.4597,209.7129,52345.0
2022-01-19 15:40:00,215.33,215.72,215.31,215.61,51336.0,209.6837,210.0635,209.6642,209.9564,51336.0
2022-01-19 15:45:00,215.61,216.0,215.54,215.92,73490.0,209.9564,210.3361,209.8882,210.2582,73490.0
2022-01-19 15:50:00,215.89,215.93,215.07,215.19,148370.0,210.229,210.268,209.4305,209.5474,148370.0
2022-01-19 15:55:00,215.19,215.27,214.58,214.69,377393.0,209.5474,209.6253,208.9534,209.0605,377393.0
2022-01-20 09:30:00,214.72,216.53,214.72,216.12,263529.0,209.0897,210.8522,209.0897,210.453,263529.0
2022-01-20 09:35:00,216.24,217.18,216.08,216.66,100895.0,210.5698,211.4852,210.414,210.9788,100895.0
2022-01-20 09:40:00,216.62,218.56,216.57,217.64,123799.0,210.9399,212.829,210.8912,211.9331,123799.0
2022-01-20 09:45:00,217.68,218.25,217.1,218.14,83575.0,211.9721,212.5271,211.4073,212.42,83575.0
2022-01-20 09:50:00,218.12,219.61,218.05,218.94,175765.0,212.4005,213.8515,212.3324,213.199,175765.0
2022-01-20 09:55:00,219.01,219.5,218.73,218.9,81141.0,213.2672,213.7444,212.9945,213.1601,81141.0
2022-01-20 10:00:00,218.91,218.99,217.53,217.97,82463.0,213.1698,213.2477,211.826,212.2545,82463.0
2022-01-20 10:05:00,217.98,218.39,217.81,217.81,44358.0,212.2642,212.6635,212.0987,212.0987,44358.0
2022-01-20 10:10:00,217.81,217.9,217.08,217.19,70909.0,212.0987,212.1863,211.3878,211.4949,70909.0
2022-01-20 10:15:00,217.26,217.76,217.21,217.24,57807.0,211.5631,212.05,211.5144,211.5436,57807.0
2022-01-20 10:20:00,217.28,217.6,217.09,217.53,44586.0,211.5826,211.8942,211.3975,211.826,44586.0
2022-01-20 10:25:00,217.55,217.61,217.26,217.49,69918.0,211.8455,211.9039,211.5631,211.7871,69918.0
2022-01-20 10:30:00,217.45,218.22,217.45,217.86,68769.0,211.7481,212.4979,211.7481,212.1474,68769.0
2022-01-20 10:35:00,217.89,218.43,217.7,218.14,193928.0,212.1766,212.7024,211.9916,212.42,193928.0
2022-01-20 10:40:00,218.16,218.54,217.92,217.92,59630.0,212.4395,212.8095,212.2058,212.2058,59630.0
2022-01-20 10:45:00,217.97,218.75,217.89,218.74,41201.0,212.2545,213.014,212.1766,213.0043,41201.0
2022-01-20 10:50:00,218.73,218.87,218.55,218.87,41601.0,212.9945,213.1309,212.8193,213.1309,41601.0
2022-01-20 10:55:00,218.85,218.88,218.55,218.8,49841.0,213.1114,213.1406,212.8193,213.0627,49841.0
2022-01-20 11:00:00,218.81,219.3,218.81,218.9,51551.0,213.0724,213.5496,213.0724,213.1601,51551.0
2022-01-20 11:05:00,218.92,219.11,218.71,219.04,28764.0,213.1796,213.3646,212.9751,213.2964,28764.0
2022-01-20 11:10:00,219.03,219.03,218.46,218.61,47532.0,213.2867,213.2867,212.7316,212.8777,47532.0
2022-01-20 11:15:00,218.65,218.96,218.5,218.93,39036.0,212.9166,213.2185,212.7706,213.1893,39036.0
2022-01-20 11:20:00,218.87,218.88,218.57,218.66,32898.0,213.1309,213.1406,212.8387,212.9264,32898.0
2022-01-20 11:25:00,218.62,218.71,218.46,218.69,52601.0,212.8874,212.9751,212.7316,212.9556,52601.0
2022-01-20 11:30:00,218.69,219.04,218.46,218.47,43377.0,212.9556,213.2964,212.7316,212.7414,43377.0
2022-01-20 11:35:00,218.47,218.68,218.35,218.68,76670.0,212.7414,212.9459,212.6245,212.9459,76670.0
2022-01-20 11:40:00,218.66,218.7,218.1,218.2,38222.0,212.9264,212.9653,212.3811,212.4784,38222.0
2022-01-20 11:45:00,218.16,218.42,218.04,218.23,45072.0,212.4395,212.6927,212.3226,212.5077,45072.0
2022-01-20 11:50:00,218.2,218.21,218.03,218.05,64031.0,212.4784,212.4882,212.3129,212.3324,64031.0
2022-01-20 11:55:00,218.04,218.69,218.02,218.06,159186.0,212.3226,212.9556,212.3032,212.3421,159186.0
2022-01-20 12:00:00,218.07,218.15,217.78,217.84,39083.0,212.3519,212.4298,212.0695,212.1279,39083.0
2022-01-20 12:05:00,217.83,217.87,217.54,217.59,50895.0,212.1181,212.1571,211.8357,211.8844,50895.0
2022-01-20 12:10:00,217.59,217.84,217.45,217.49,48878.0,211.8844,212.1279,211.7481,211.7871,48878.0
2022-01-20 12:15:00,217.49,217.5,216.96,216.99,103248.0,211.7871,211.7968,211.271,211.3002,103248.0
2022-01-20 12:20:00,216.99,217.11,216.96,217.08,27828.0,211.3002,211.417,211.271,211.3878,27828.0
2022-01-20 12:25:00,217.03,217.38,216.83,217.36,60117.0,211.3391,211.6799,211.1444,211.6605,60117.0
2022-01-20 12:30:00,217.36,217.62,217.19,217.26,41887.0,211.6605,211.9137,211.4949,211.5631,41887.0
2022-01-20 12:35:00,217.27,217.42,217.06,217.11,41024.0,211.5728,211.7189,211.3683,211.417,41024.0
2022-01-20 12:40:00,217.12,217.29,216.92,216.92,38238.0,211.4268,211.5923,211.232,211.232,38238.0
2022-01-20 12:45:00,216.92,217.05,216.71,217.04,79610.0,211.232,211.3586,211.0275,211.3489,79610.0
2022-01-20 12:50:00,217.03,217.03,216.35,216.36,54876.0,211.3391,211.3391,210.677,210.6867,54876.0
2022-01-20 12:55:00,216.38,216.45,216.23,216.35,31810.0,210.7062,210.7743,210.5601,210.677,31810.0
2022-01-20 13:00:00,216.31,216.36,216.04,216.07,37719.0,210.638,210.6867,210.3751,210.4043,37719.0
2022-01-20 13:05:00,216.05,216.06,215.69,215.8,109777.0,210.3848,210.3946,210.0343,210.1414,109777.0
2022-01-20 13:10:00,215.81,215.91,215.67,215.78,70825.0,210.1511,210.2485,210.0148,210.1219,70825.0
2022-01-20 13:15:00,215.78,215.82,215.47,215.71,166405.0,210.1219,210.1608,209.82,210.0537,166405.0
2022-01-20 13:20:00,215.66,215.84,215.41,215.42,155516.0,210.005,210.1803,209.7616,209.7713,155516.0
2022-01-20 13:25:00,215.4,215.71,215.33,215.67,88273.0,209.7519,210.0537,209.6837,210.0148,88273.0
2022-01-20 13:30:00,215.69,215.89,215.5,215.72,38270.0,210.0343,210.229,209.8492,210.0635,38270.0
2022-01-20 13:35:00,215.74,216.25,215.74,216.19,39745.0,210.0829,210.5796,210.0829,210.5211,39745.0
2022-01-20 13:40:00,216.17,216.41,215.98,216.14,60797.0,210.5017,210.7354,210.3167,210.4725,60797.0
2022-01-20 13:45:00,216.18,216.42,215.98,216.11,64411.0,210.5114,210.7451,210.3167,210.4432,64411.0
2022-01-20 13:50:00,216.11,216.28,215.99,216.2,48588.0,210.4432,210.6088,210.3264,210.5309,48588.0
2022-01-20 13:55:00,216.21,216.38,216.0,216.31,33948.0,210.5406,210.7062,210.3361,210.638,33948.0
2022-01-20 14:00:00,216.33,217.38,216.25,217.35,60501.0,210.6575,211.6799,210.5796,211.6507,60501.0
2022-01-20 14:05:00,217.37,217.44,217.17,217.36,33821.0,211.6702,211.7384,211.4755,211.6605,33821.0
2022-01-20 14:10:00,217.39,217.46,216.7,216.72,53355.0,211.6897,211.7578,211.0178,211.0373,53355.0
2022-01-20 14:15:00,216.72,217.02,216.55,216.81,36137.0,211.0373,211.3294,210.8717,211.1249,36137.0
2022-01-20 14:20:00,216.85,216.89,216.51,216.79,29530.0,211.1638,211.2028,210.8328,211.1054,29530.0
2022-01-20 14:25:00,216.78,216.85,216.58,216.74,31718.0,211.0957,211.1638,210.9009,211.0567,31718.0
2022-01-20 14:30:00,216.71,216.77,216.44,216.74,29637.0,211.0275,211.0859,210.7646,211.0567,29637.0
2022-01-20 14:35:00,216.75,216.78,216.44,216.73,40975.0,211.0665,211.0957,210.7646,211.047,40975.0
2022-01-20 14:40:00,216.7,216.75,216.43,216.56,40831.0,211.0178,211.0665,210.7549,210.8814,40831.0
2022-01-20 14:45:00,216.58,216.77,216.41,216.7,42010.0,210.9009,211.0859,210.7354,211.0178,42010.0
2022-01-20 14:50:00,216.69,216.83,216.48,216.78,47619.0,211.008,211.1444,210.8035,211.0957,47619.0
2022-01-20 14:55:00,216.8,216.91,216.59,216.59,44285.0,211.1152,211.2223,210.9107,210.9107,44285.0
2022-01-20 15:00:00,216.59,216.87,216.27,216.36,53201.0,210.9107,211.1833,210.5991,210.6867,53201.0
2022-01-20 15:05:00,216.34,216.42,215.84,215.97,46389.0,210.6672,210.7451,210.1803,210.3069,46389.0
2022-01-20 15:10:00,216.0,216.33,216.0,216.04,52359.0,210.3361,210.6575,210.3361,210.3751,52359.0
2022-01-20 15:15:00,216.06,216.32,216.06,216.25,42841.0,210.3946,210.6477,210.3946,210.5796,42841.0
2022-01-20 15:20:00,216.25,216.31,215.78,215.87,43856.0,210.5796,210.638,210.1219,210.2095,43856.0
2022-01-20 15:25:00,215.89,215.93,215.36,215.53,58442.0,210.229,210.268,209.7129,209.8785,58442.0
2022-01-20 15:30:00,215.53,215.59,215.29,215.44,82806.0,209.8785,209.9369,209.6447,209.7908,82806.0
2022-01-20 15:35:00,215.45,215.45,214.68,215.01,109207.0,209.8006,209.8006,209.0507,209.3721,109207.0
2022-01-20 15:40:00,214.99,215.25,214.88,214.97,58683.0,209.3526,209.6058,209.2455,209.3331,58683.0
2022-01-20 15:45:00,214.97,215.04,214.58,214.62,81317.0,209.3331,209.4013,208.9534,208.9923,81317.0
2022-01-20 15:50:00,214.63,214.84,214.23,214.32,123278.0,209.0021,209.2065,208.6125,208.7002,123278.0
2022-01-20 15:55:00,214.32,214.63,213.94,214.22,373173.0,208.7002,209.0021,208.3301,208.6028,373173.0
2022-01-21 09:30:00,215.46,215.6,214.04,214.59,738920.0,209.8103,209.9466,208.4275,208.9631,738920.0
2022-01-21 09:35:00,214.53,215.07,213.13,213.82,116847.0,208.9047,209.4305,207.5414,208.2133,116847.0
2022-01-21 09:40:00,213.96,214.33,212.98,213.16,127617.0,208.3496,208.7099,207.3953,207.5706,127617.0
2022-01-21 09:45:00,213.13,213.99,212.96,213.17,112672.0,207.5414,208.3788,207.3758,207.5803,112672.0
2022-01-21 09:50:00,213.17,214.37,213.06,214.15,82315.0,207.5803,208.7489,207.4732,208.5346,82315.0
2022-01-21 09:55:00,214.17,214.42,213.62,214.02,159192.0,208.5541,208.7976,208.0185,208.408,159192.0
2022-01-21 10:00:00,214.06,214.68,213.64,213.9,241372.0,208.447,209.0507,208.038,208.2912,241372.0
2022-01-21 10:05:00,213.96,214.46,213.26,213.53,85312.0,208.3496,208.8365,207.668,207.9309,85312.0
2022-01-21 10:10:00,213.43,213.48,212.8,212.87,51620.0,207.8335,207.8822,207.22,207.2882,51620.0
2022-01-21 10:15:00,212.83,212.96,212.13,212.22,81590.0,207.2493,207.3758,206.5676,206.6552,81590.0
2022-01-21 10:20:00,212.22,212.35,211.09,211.77,134104.0,206.6552,206.7818,205.5549,206.217,134104.0
2022-01-21 10:25:00,211.79,212.24,211.79,212.06,85854.0,206.2365,206.6747,206.2365,206.4994,85854.0
2022-01-21 10:30:00,212.02,213.46,211.69,213.36,56454.0,206.4605,207.8627,206.1391,207.7654,56454.0
2022-01-21 10:35:00,213.36,214.04,212.42,212.47,85884.0,207.7654,208.4275,206.85,206.8987,85884.0
2022-01-21 10:40:00,212.45,212.8,212.07,212.7,34753.0,206.8792,207.22,206.5092,207.1227,34753.0
2022-01-21 10:45:00,212.8,213.19,212.34,213.18,31885.0,207.22,207.5998,206.7721,207.5901,31885.0
2022-01-21 10:50:00,213.21,214.24,213.18,213.87,90414.0,207.6193,208.6223,207.5901,208.262,90414.0
2022-01-21 10:55:00,213.87,214.23,213.53,214.04,77566.0,208.262,208.6125,207.9309,208.4275,77566.0
2022-01-21 11:00:00,214.06,214.16,213.44,213.61,134128.0,208.447,208.5444,207.8433,208.0088,134128.0
2022-01-21 11:05:00,213.64,214.43,213.59,214.07,112756.0,208.038,208.8073,207.9893,208.4567,112756.0
2022-01-21 11:10:00,214.08,214.13,213.67,213.8,140624.0,208.4665,208.5152,208.0672,208.1938,140624.0
2022-01-21 11:15:00,213.91,214.21,213.75,213.93,127394.0,208.3009,208.5931,208.1451,208.3204,127394.0
2022-01-21 11:20:00,213.95,214.44,213.93,214.13,235067.0,208.3399,208.817,208.3204,208.5152,235067.0
2022-01-21 11:25:00,214.11,214.21,213.61,213.86,42365.0,208.4957,208.5931,208.0088,208.2522,42365.0
2022-01-21 11:30:00,213.82,213.82,212.97,213.37,47018.0,208.2133,208.2133,207.3856,207.7751,47018.0
2022-01-21 11:35:00,213.41,213.49,212.15,212.21,26260.0,207.814,207.8919,206.5871,206.6455,26260.0
2022-01-21 11:40:00,212.22,212.54,212.09,212.49,64670.0,206.6552,206.9669,206.5287,206.9182,64670.0
2022-01-21 11:45:00,212.53,212.54,211.65,211.91,48867.0,206.9571,206.9669,206.1002,206.3534,48867.0
2022-01-21 11:50:00,211.92,212.05,211.28,211.4,35757.0,206.3631,206.4897,205.7399,205.8567,35757.0
2022-01-21 11:55:00,211.43,211.88,211.33,211.76,52258.0,205.886,206.3242,205.7886,206.2073,52258.0
2022-01-21 12:00:00,211.57,211.89,211.42,211.82,87181.0,206.0223,206.3339,205.8762,206.2657,87181.0
2022-01-21 12:05:00,211.83,212.27,211.5,211.65,102739.0,206.2755,206.7039,205.9541,206.1002,102739.0
2022-01-21 12:10:00,211.64,211.88,211.33,211.83,63849.0,206.0905,206.3242,205.7886,206.2755,63849.0
2022-01-21 12:15:00,211.78,211.91,211.29,211.47,51062.0,206.2268,206.3534,205.7496,205.9249,51062.0
2022-01-21 12:20:00,211.43,211.57,211.15,211.53,27193.0,205.886,206.0223,205.6133,205.9833,27193.0
2022-01-21 12:25:00,211.51,211.92,211.11,211.25,62658.0,205.9639,206.3631,205.5744,205.7107,62658.0
2022-01-21 12:30:00,211.22,211.42,210.98,211.09,54812.0,205.6815,205.8762,205.4478,205.5549,54812.0
2022-01-21 12:35:00,211.13,211.31,210.32,210.76,55590.0,205.5938,205.7691,204.8051,205.2335,55590.0
2022-01-21 12:40:00,210.74,211.1,210.4,210.5,40081.0,205.2141,205.5646,204.883,204.9803,40081.0
2022-01-21 12:45:00,210.53,210.88,210.09,210.22,42431.0,205.0096,205.3504,204.5811,204.7077,42431.0
2022-01-21 12:50:00,210.25,210.31,209.89,209.98,71461.0,204.7369,204.7953,204.3863,204.474,71461.0
2022-01-21 12:55:00,209.91,210.3,209.87,210.0,70967.0,204.4058,204.7856,204.3669,204.4935,70967.0
2022-01-21 13:00:00,209.97,210.25,209.7,209.88,85325.0,204.4642,204.7369,204.2013,204.3766,85325.0
2022-01-21 13:05:00,209.86,209.94,209.6,209.62,41278.0,204.3571,204.435,204.1039,204.1234,41278.0
2022-01-21 13:10:00,209.61,210.47,209.6,210.38,87992.0,204.1137,204.9511,204.1039,204.8635,87992.0
2022-01-21 13:15:00,210.41,210.41,209.67,209.78,37754.0,204.8927,204.8927,204.1721,204.2792,37754.0
2022-01-21 13:20:00,209.75,209.76,209.26,209.47,58867.0,204.25,204.2598,203.7729,203.9774,58867.0
2022-01-21 13:25:00,209.46,209.72,209.24,209.42,48496.0,203.9676,204.2208,203.7534,203.9287,48496.0
2022-01-21 13:30:00,209.31,209.83,209.17,209.64,86156.0,203.8216,204.3279,203.6852,204.1429,86156.0
2022-01-21 13:35:00,209.69,210.11,209.45,209.98,67802.0,204.1916,204.6006,203.9579,204.474,67802.0
2022-01-21 13:40:00,209.99,210.39,209.85,210.14,50566.0,204.4837,204.8732,204.3474,204.6298,50566.0
2022-01-21 13:45:00,210.18,210.41,209.97,210.33,43150.0,204.6687,204.8927,204.4642,204.8148,43150.0
2022-01-21 13:50:00,210.27,210.64,210.27,210.49,30474.0,204.7564,205.1167,204.7564,204.9706,30474.0
2022-01-21 13:55:00,210.45,210.52,209.57,209.78,46850.0,204.9317,204.9998,204.0747,204.2792,46850.0
2022-01-21 14:00:00,209.81,210.16,209.73,210.15,31757.0,204.3084,204.6493,204.2305,204.6395,31757.0
2022-01-21 14:05:00,210.16,210.6,210.1,210.13,47619.0,204.6493,205.0777,204.5908,204.6201,47619.0
2022-01-21 14:10:00,210.16,210.22,209.62,209.65,130701.0,204.6493,204.7077,204.1234,204.1526,130701.0
2022-01-21 14:15:00,209.65,209.89,209.03,209.1,248670.0,204.1526,204.3863,203.5489,203.6171,248670.0
2022-01-21 14:20:00,209.09,209.13,208.54,209.0,277748.0,203.6073,203.6463,203.0717,203.5197,277748.0
2022-01-21 14:25:00,208.95,208.95,208.01,208.11,190828.0,203.471,203.471,202.5556,202.653,190828.0
2022-01-21 14:30:00,208.17,208.31,208.08,208.24,146497.0,202.7114,202.8478,202.6238,202.7796,146497.0
2022-01-21 14:35:00,208.21,208.29,208.0,208.06,228186.0,202.7504,202.8283,202.5459,202.6043,228186.0
2022-01-21 14:40:00,208.05,208.53,208.01,208.18,101990.0,202.5946,203.062,202.5556,202.7212,101990.0
2022-01-21 14:45:00,208.17,208.62,208.13,208.22,109248.0,202.7114,203.1496,202.6725,202.7601,109248.0
2022-01-21 14:50:00,208.23,208.24,207.56,207.81,61567.0,202.7699,202.7796,202.1174,202.3609,61567.0
2022-01-21 14:55:00,207.82,208.07,207.5,207.55,84467.0,202.3706,202.6141,202.059,202.1077,84467.0
2022-01-21 15:00:00,207.58,207.99,207.37,207.64,90534.0,202.1369,202.5362,201.9324,202.1953,90534.0
2022-01-21 15:05:00,207.65,207.71,207.31,207.45,77444.0,202.2051,202.2635,201.874,202.0103,77444.0
2022-01-21 15:10:00,207.45,207.5,207.05,207.36,85239.0,202.0103,202.059,201.6208,201.9227,85239.0
2022-01-21 15:15:00,207.32,207.89,207.05,207.79,128458.0,201.8837,202.4388,201.6208,202.3414,128458.0
2022-01-21 15:20:00,207.8,208.27,207.44,208.2,161622.0,202.3511,202.8088,202.0006,202.7407,161622.0
2022-01-21 15:25:00,208.21,208.32,207.52,207.78,98648.0,202.7504,202.8575,202.0785,202.3317,98648.0
2022-01-21 15:30:00,207.77,208.5,207.71,208.23,127425.0,202.3219,203.0328,202.2635,202.7699,127425.0
2022-01-21 15:35:00,208.25,209.04,208.13,208.99,124312.0,202.7893,203.5586,202.6725,203.5099,124312.0
2022-01-21 15:40:00,208.97,209.63,208.87,208.94,166961.0,203.4905,204.1332,203.3931,203.4613,166961.0
2022-01-21 15:45:00,208.92,209.02,208.54,208.68,185934.0,203.4418,203.5392,203.0717,203.2081,185934.0
2022-01-21 15:50:00,208.74,208.79,206.47,206.53,529187.0,203.2665,203.3152,201.056,201.1144,529187.0
2022-01-21 15:55:00,206.57,207.15,205.82,205.99,1122750.0,201.1534,201.7182,200.4231,200.5886,1122750.0
2022-01-24 09:30:00,202.18,202.55,200.36,200.89,571342.0,196.8785,197.2388,195.1062,195.6223,571342.0
2022-01-24 09:35:00,200.88,202.72,200.55,202.12,155703.0,195.6126,197.4044,195.2913,196.8201,155703.0
2022-01-24 09:40:00,202.06,202.24,200.41,200.6,87910.0,196.7617,196.9369,195.1549,195.3399,87910.0
2022-01-24 09:45:00,200.5,201.69,199.72,201.64,171667.0,195.2426,196.4014,194.483,196.3527,171667.0
2022-01-24 09:50:00,201.61,201.65,200.53,200.55,116461.0,196.3235,196.3624,195.2718,195.2913,116461.0
2022-01-24 09:55:00,200.48,201.86,200.39,201.05,93454.0,195.2231,196.5669,195.1354,195.7781,93454.0
2022-01-24 10:00:00,201.06,201.96,200.23,200.53,124720.0,195.7879,196.6643,194.9796,195.2718,124720.0
2022-01-24 10:05:00,200.54,201.1,200.1,200.25,103488.0,195.2815,195.8268,194.8531,194.9991,103488.0
2022-01-24 10:10:00,200.27,200.9,199.86,200.67,153590.0,195.0186,195.6321,194.6193,195.4081,153590.0
2022-01-24 10:15:00,200.74,200.81,199.98,200.06,93331.0,195.4763,195.5444,194.7362,194.8141,93331.0
2022-01-24 10:20:00,200.03,201.08,200.02,201.0,119099.0,194.7849,195.8074,194.7752,195.7295,119099.0
2022-01-24 10:25:00,201.0,201.21,200.6,200.73,98194.0,195.7295,195.9339,195.3399,195.4665,98194.0
2022-01-24 10:30:00,200.67,201.27,200.62,200.95,72192.0,195.4081,195.9924,195.3594,195.6808,72192.0
2022-01-24 10:35:00,200.95,202.22,200.73,201.81,101972.0,195.6808,196.9175,195.4665,196.5182,101972.0
2022-01-24 10:40:00,201.73,202.29,201.1,202.26,51058.0,196.4403,196.9856,195.8268,196.9564,51058.0
2022-01-24 10:45:00,202.23,202.45,200.94,201.39,95279.0,196.9272,197.1414,195.671,196.1092,95279.0
2022-01-24 10:50:00,201.4,202.11,201.19,202.11,70140.0,196.119,196.8103,195.9145,196.8103,70140.0
2022-01-24 10:55:00,202.06,202.11,201.39,201.5,51865.0,196.7617,196.8103,196.1092,196.2163,51865.0
2022-01-24 11:00:00,201.48,201.55,201.05,201.32,40586.0,196.1969,196.265,195.7781,196.0411,40586.0
2022-01-24 11:05:00,201.31,201.43,200.81,200.82,77509.0,196.0313,196.1482,195.5444,195.5542,77509.0
2022-01-24 11:10:00,200.8,201.32,200.64,200.86,67466.0,195.5347,196.0411,195.3789,195.5931,67466.0
2022-01-24 11:15:00,200.81,201.3,200.64,200.81,49850.0,195.5444,196.0216,195.3789,195.5444,49850.0
2022-01-24 11:20:00,200.83,201.0,200.13,200.3,57981.0,195.5639,195.7295,194.8823,195.0478,57981.0
2022-01-24 11:25:00,200.34,200.58,199.98,200.53,109890.0,195.0868,195.3205,194.7362,195.2718,109890.0
2022-01-24 11:30:00,200.48,200.51,199.97,200.08,84203.0,195.2231,195.2523,194.7265,194.8336,84203.0
2022-01-24 11:35:00,200.11,200.19,199.31,199.51,78855.0,194.8628,194.9407,194.0838,194.2785,78855.0
2022-01-24 11:40:00,199.51,199.6,199.06,199.49,140577.0,194.2785,194.3662,193.8403,194.259,140577.0
2022-01-24 11:45:00,199.48,199.75,198.43,198.47,161964.0,194.2493,194.5122,193.2268,193.2658,161964.0
2022-01-24 11:50:00,198.43,199.12,198.43,199.08,110159.0,193.2268,193.8988,193.2268,193.8598,110159.0
2022-01-24 11:55:00,199.08,199.11,198.26,198.59,78939.0,193.8598,193.889,193.0613,193.3826,78939.0
2022-01-24 12:00:00,198.62,198.62,197.58,197.6,75065.0,193.4119,193.4119,192.3991,192.4186,75065.0
2022-01-24 12:05:00,197.63,197.75,197.06,197.29,75736.0,192.4478,192.5647,191.8928,192.1167,75736.0
2022-01-24 12:10:00,197.28,197.49,196.29,196.77,111890.0,192.107,192.3115,191.143,191.6104,111890.0
2022-01-24 12:15:00,196.77,196.93,195.81,196.74,103490.0,191.6104,191.7662,190.6755,191.5812,103490.0
2022-01-24 12:20:00,196.7,197.1,196.13,196.26,76798.0,191.5422,191.9317,190.9872,191.1137,76798.0
2022-01-24 12:25:00,196.28,197.07,195.65,196.7,91966.0,191.1332,191.9025,190.5197,191.5422,91966.0
2022-01-24 12:30:00,196.7,197.34,196.55,197.24,49793.0,191.5422,192.1654,191.3961,192.068,49793.0
2022-01-24 12:35:00,197.23,197.43,196.83,197.35,53551.0,192.0583,192.2531,191.6688,192.1752,53551.0
2022-01-24 12:40:00,197.28,197.92,197.04,197.7,70414.0,192.107,192.7302,191.8733,192.516,70414.0
2022-01-24 12:45:00,197.78,198.28,197.62,197.97,76754.0,192.5939,193.0808,192.4381,192.7789,76754.0
2022-01-24 12:50:00,197.96,198.83,197.57,198.65,74430.0,192.7692,193.6164,192.3894,193.4411,74430.0
2022-01-24 12:55:00,198.68,198.94,198.44,198.54,177269.0,193.4703,193.7235,193.2366,193.334,177269.0
2022-01-24 13:00:00,198.48,198.73,198.29,198.67,128173.0,193.2755,193.519,193.0905,193.4606,128173.0
2022-01-24 13:05:00,198.63,199.61,198.36,198.93,130116.0,193.4216,194.3759,193.1587,193.7137,130116.0
2022-01-24 13:10:00,198.93,199.04,198.49,198.97,161072.0,193.7137,193.8208,193.2853,193.7527,161072.0
2022-01-24 13:15:00,198.99,199.17,198.9,199.02,218874.0,193.7722,193.9474,193.6845,193.8014,218874.0
2022-01-24 13:20:00,199.03,199.08,198.3,198.31,107820.0,193.8111,193.8598,193.1003,193.11,107820.0
2022-01-24 13:25:00,198.36,198.68,197.95,198.22,70949.0,193.1587,193.4703,192.7594,193.0224,70949.0
2022-01-24 13:30:00,198.15,199.0,198.1,198.89,77855.0,192.9542,193.7819,192.9055,193.6748,77855.0
2022-01-24 13:35:00,198.91,199.0,198.39,198.97,93246.0,193.6943,193.7819,193.1879,193.7527,93246.0
2022-01-24 13:40:00,198.96,199.05,198.5,198.9,83241.0,193.7429,193.8306,193.295,193.6845,83241.0
2022-01-24 13:45:00,198.92,199.69,198.9,199.68,140988.0,193.704,194.4538,193.6845,194.4441,140988.0
2022-01-24 13:50:00,199.75,199.96,199.53,199.73,78228.0,194.5122,194.7167,194.298,194.4928,78228.0
2022-01-24 13:55:00,199.74,199.96,199.45,199.8,75288.0,194.5025,194.7167,194.2201,194.5609,75288.0
2022-01-24 14:00:00,199.78,200.55,199.27,199.34,120434.0,194.5414,195.2913,194.0448,194.113,120434.0
2022-01-24 14:05:00,199.31,200.04,199.25,199.71,85920.0,194.0838,194.7946,194.0253,194.4733,85920.0
2022-01-24 14:10:00,199.74,199.95,198.7,198.85,84141.0,194.5025,194.707,193.4898,193.6358,84141.0
2022-01-24 14:15:00,198.87,199.01,198.09,198.26,94091.0,193.6553,193.7916,192.8958,193.0613,94091.0
2022-01-24 14:20:00,198.23,198.97,197.62,197.81,98696.0,193.0321,193.7527,192.4381,192.6231,98696.0
2022-01-24 14:25:00,197.78,198.17,197.65,197.94,70641.0,192.5939,192.9737,192.4673,192.7497,70641.0
2022-01-24 14:30:00,197.91,198.3,197.41,197.45,94862.0,192.7205,193.1003,192.2336,192.2725,94862.0
2022-01-24 14:35:00,197.46,197.78,196.99,197.42,108962.0,192.2823,192.5939,191.8246,192.2433,108962.0
2022-01-24 14:40:00,197.41,197.55,197.1,197.19,77033.0,192.2336,192.3699,191.9317,192.0194,77033.0
2022-01-24 14:45:00,197.14,197.7,196.83,197.57,87080.0,191.9707,192.516,191.6688,192.3894,87080.0
2022-01-24 14:50:00,197.68,198.08,197.37,197.95,106883.0,192.4965,192.886,192.1946,192.7594,106883.0
2022-01-24 14:55:00,197.94,198.3,197.43,198.17,170542.0,192.7497,193.1003,192.2531,192.9737,170542.0
2022-01-24 15:00:00,198.16,198.78,197.89,197.93,83692.0,192.9639,193.5677,192.701,192.74,83692.0
2022-01-24 15:05:00,197.87,198.16,197.75,197.96,97226.0,192.6815,192.9639,192.5647,192.7692,97226.0
2022-01-24 15:10:00,197.97,198.68,197.91,198.6,130433.0,192.7789,193.4703,192.7205,193.3924,130433.0
2022-01-24 15:15:00,198.59,199.02,198.15,198.33,101080.0,193.3826,193.8014,192.9542,193.1295,101080.0
2022-01-24 15:20:00,198.36,199.34,198.34,199.14,91640.0,193.1587,194.113,193.1392,193.9182,91640.0
2022-01-24 15:25:00,199.11,199.59,198.55,199.21,140250.0,193.889,194.3564,193.3437,193.9864,140250.0
2022-01-24 15:30:00,199.16,200.44,198.77,200.44,142058.0,193.9377,195.1841,193.5579,195.1841,142058.0
2022-01-24 15:35:00,200.43,200.97,200.36,200.93,154531.0,195.1744,195.7002,195.1062,195.6613,154531.0
2022-01-24 15:40:00,200.9,201.0,199.93,200.35,151372.0,195.6321,195.7295,194.6875,195.0965,151372.0
2022-01-24 15:45:00,200.36,201.62,200.33,201.32,182160.0,195.1062,196.3332,195.077,196.0411,182160.0
2022-01-24 15:50:00,201.32,201.76,200.59,200.66,327938.0,196.0411,196.4695,195.3302,195.3984,327938.0
2022-01-24 15:55:00,200.64,202.0,200.31,201.89,788006.0,195.3789,196.7032,195.0575,196.5961,788006.0
2022-01-25 09:30:00,199.62,200.76,199.1,199.35,425931.0,194.3856,195.4957,193.8793,194.1227,425931.0
2022-01-25 09:35:00,199.49,200.57,199.34,200.31,203442.0,194.259,195.3107,194.113,195.0575,203442.0
2022-01-25 09:40:00,200.27,200.95,199.51,199.75,135983.0,195.0186,195.6808,194.2785,194.5122,135983.0
2022-01-25 09:45:00,199.77,199.77,197.75,197.92,304082.0,194.5317,194.5317,192.5647,192.7302,304082.0
2022-01-25 09:50:00,197.99,198.43,197.61,197.71,97723.0,192.7984,193.2268,192.4283,192.5257,97723.0
2022-01-25 09:55:00,197.73,198.35,197.5,197.63,128636.0,192.5452,193.1489,192.3212,192.4478,128636.0
2022-01-25 10:00:00,197.64,198.11,196.99,197.31,152140.0,192.4576,192.9152,191.8246,192.1362,152140.0
2022-01-25 10:05:00,197.38,197.74,197.02,197.36,113698.0,192.2044,192.5549,191.8538,192.1849,113698.0
2022-01-25 10:10:00,197.32,198.62,197.13,198.6,110360.0,192.1459,193.4119,191.9609,193.3924,110360.0
2022-01-25 10:15:00,198.69,199.53,198.37,199.25,107557.0,193.48,194.298,193.1684,194.0253,107557.0
2022-01-25 10:20:00,199.27,199.27,198.56,198.94,87983.0,194.0448,194.0448,193.3534,193.7235,87983.0
2022-01-25 10:25:00,198.93,199.8,198.72,199.8,145021.0,193.7137,194.5609,193.5092,194.5609,145021.0
2022-01-25 10:30:00,199.72,199.98,199.25,199.25,79722.0,194.483,194.7362,194.0253,194.0253,79722.0
2022-01-25 10:35:00,199.3,199.71,198.41,198.6,86283.0,194.074,194.4733,193.2074,193.3924,86283.0
2022-01-25 10:40:00,198.63,199.87,198.61,199.85,59169.0,193.4216,194.6291,193.4021,194.6096,59169.0
2022-01-25 10:45:00,199.83,200.08,199.52,199.9,55160.0,194.5901,194.8336,194.2883,194.6583,55160.0
2022-01-25 10:50:00,199.92,200.03,199.35,199.54,79000.0,194.6778,194.7849,194.1227,194.3077,79000.0
2022-01-25 10:55:00,199.58,199.93,199.11,199.37,64249.0,194.3467,194.6875,193.889,194.1422,64249.0
2022-01-25 11:00:00,199.31,199.95,199.22,199.92,68674.0,194.0838,194.707,193.9961,194.6778,68674.0
2022-01-25 11:05:00,199.88,200.44,199.45,199.85,102396.0,194.6388,195.1841,194.2201,194.6096,102396.0
2022-01-25 11:10:00,199.85,200.3,199.59,199.64,85054.0,194.6096,195.0478,194.3564,194.4051,85054.0
2022-01-25 11:15:00,199.62,200.49,199.34,200.42,91562.0,194.3856,195.2328,194.113,195.1647,91562.0
2022-01-25 11:20:00,200.38,200.75,200.25,200.61,97431.0,195.1257,195.486,194.9991,195.3497,97431.0
2022-01-25 11:25:00,200.62,200.9,200.33,200.75,76707.0,195.3594,195.6321,195.077,195.486,76707.0
2022-01-25 11:30:00,200.68,200.8,200.15,200.22,54438.0,195.4178,195.5347,194.9017,194.9699,54438.0
2022-01-25 11:35:00,200.21,200.26,199.47,199.8,73562.0,194.9602,195.0089,194.2396,194.5609,73562.0
2022-01-25 11:40:00,199.76,199.94,199.53,199.8,86245.0,194.522,194.6972,194.298,194.5609,86245.0
2022-01-25 11:45:00,199.73,200.33,199.63,200.25,41218.0,194.4928,195.077,194.3954,194.9991,41218.0
2022-01-25 11:50:00,200.2,200.39,200.03,200.37,61929.0,194.9504,195.1354,194.7849,195.116,61929.0
2022-01-25 11:55:00,200.34,200.37,199.37,199.55,57428.0,195.0868,195.116,194.1422,194.3175,57428.0
2022-01-25 12:00:00,199.49,200.0,199.29,199.96,60703.0,194.259,194.7557,194.0643,194.7167,60703.0
2022-01-25 12:05:00,200.0,200.73,199.92,200.14,85859.0,194.7557,195.4665,194.6778,194.892,85859.0
2022-01-25 12:10:00,200.14,200.38,199.72,200.29,50435.0,194.892,195.1257,194.483,195.0381,50435.0
2022-01-25 12:15:00,200.27,200.58,199.51,200.17,66071.0,195.0186,195.3205,194.2785,194.9212,66071.0
2022-01-25 12:20:00,200.2,200.8,200.06,200.74,36080.0,194.9504,195.5347,194.8141,195.4763,36080.0
2022-01-25 12:25:00,200.75,200.9,200.24,200.85,84870.0,195.486,195.6321,194.9894,195.5834,84870.0
2022-01-25 12:30:00,200.83,200.86,200.05,200.15,34789.0,195.5639,195.5931,194.8044,194.9017,34789.0
2022-01-25 12:35:00,200.11,200.41,199.96,200.09,38634.0,194.8628,195.1549,194.7167,194.8433,38634.0
2022-01-25 12:40:00,200.03,200.37,199.84,200.36,35185.0,194.7849,195.116,194.5999,195.1062,35185.0
2022-01-25 12:45:00,200.32,200.64,200.1,200.17,115569.0,195.0673,195.3789,194.8531,194.9212,115569.0
2022-01-25 12:50:00,200.18,200.49,200.08,200.31,19666.0,194.931,195.2328,194.8336,195.0575,19666.0
2022-01-25 12:55:00,200.27,200.58,199.95,200.58,52936.0,195.0186,195.3205,194.707,195.3205,52936.0
2022-01-25 13:00:00,200.55,200.55,199.98,200.35,65001.0,195.2913,195.2913,194.7362,195.0965,65001.0
2022-01-25 13:05:00,200.35,200.67,200.12,200.62,69906.0,195.0965,195.4081,194.8725,195.3594,69906.0
2022-01-25 13:10:00,200.58,201.18,200.51,201.05,61426.0,195.3205,195.9047,195.2523,195.7781,61426.0
2022-01-25 13:15:00,201.06,201.72,200.95,201.69,75173.0,195.7879,196.4306,195.6808,196.4014,75173.0
2022-01-25 13:20:00,201.67,202.2,201.55,202.04,86588.0,196.3819,196.898,196.265,196.7422,86588.0
2022-01-25 13:25:00,202.02,202.95,201.95,202.85,114789.0,196.7227,197.6283,196.6545,197.5309,114789.0
2022-01-25 13:30:00,202.82,203.36,202.37,203.29,79159.0,197.5017,198.0276,197.0635,197.9594,79159.0
2022-01-25 13:35:00,203.36,203.75,203.17,203.72,77216.0,198.0276,198.4073,197.8426,198.3781,77216.0
2022-01-25 13:40:00,203.77,203.79,203.29,203.39,55617.0,198.4268,198.4463,197.9594,198.0568,55617.0
2022-01-25 13:45:00,203.36,203.9,203.16,203.8,65058.0,198.0276,198.5534,197.8328,198.456,65058.0
2022-01-25 13:50:00,203.79,204.17,203.79,204.16,44304.0,198.4463,198.8163,198.4463,198.8066,44304.0
2022-01-25 13:55:00,204.13,204.39,203.9,204.37,60612.0,198.7774,199.0306,198.5534,199.0111,60612.0
2022-01-25 14:00:00,204.41,204.45,203.85,203.96,81521.0,199.05,199.089,198.5047,198.6118,81521.0
2022-01-25 14:05:00,203.91,204.1,203.68,203.84,52556.0,198.5631,198.7482,198.3392,198.495,52556.0
2022-01-25 14:10:00,203.84,204.62,203.81,204.56,40788.0,198.495,199.2545,198.4658,199.1961,40788.0
2022-01-25 14:15:00,204.59,204.7,204.36,204.51,51529.0,199.2253,199.3324,199.0013,199.1474,51529.0
2022-01-25 14:20:00,204.5,204.59,204.28,204.38,45181.0,199.1377,199.2253,198.9234,199.0208,45181.0
2022-01-25 14:25:00,204.37,204.47,204.08,204.34,43052.0,199.0111,199.1085,198.7287,198.9819,43052.0
2022-01-25 14:30:00,204.33,204.6,204.11,204.14,70231.0,198.9721,199.2351,198.7579,198.7871,70231.0
2022-01-25 14:35:00,204.15,204.63,204.15,204.63,77536.0,198.7969,199.2643,198.7969,199.2643,77536.0
2022-01-25 14:40:00,204.62,204.91,204.59,204.81,134728.0,199.2545,199.5369,199.2253,199.4395,134728.0
2022-01-25 14:45:00,204.8,205.02,204.72,204.83,109487.0,199.4298,199.644,199.3519,199.459,109487.0
2022-01-25 14:50:00,204.84,204.96,204.72,204.85,72838.0,199.4688,199.5856,199.3519,199.4785,72838.0
2022-01-25 14:55:00,204.84,205.38,204.65,205.12,149938.0,199.4688,199.9946,199.2837,199.7414,149938.0
2022-01-25 15:00:00,205.16,205.16,204.4,204.81,93348.0,199.7804,199.7804,199.0403,199.4395,93348.0
2022-01-25 15:05:00,204.79,204.79,203.95,204.01,82524.0,199.4201,199.4201,198.6021,198.6605,82524.0
2022-01-25 15:10:00,203.97,203.98,203.45,203.57,108511.0,198.6216,198.6313,198.1152,198.2321,108511.0
2022-01-25 15:15:00,203.6,204.17,203.56,204.16,98302.0,198.2613,198.8163,198.2223,198.8066,98302.0
2022-01-25 15:20:00,204.18,204.26,203.39,203.42,121901.0,198.8261,198.904,198.0568,198.086,121901.0
2022-01-25 15:25:00,203.4,203.42,202.52,202.66,94986.0,198.0665,198.086,197.2096,197.3459,94986.0
2022-01-25 15:30:00,202.66,202.71,202.14,202.14,113594.0,197.3459,197.3946,196.8396,196.8396,113594.0
2022-01-25 15:35:00,202.17,202.77,201.81,202.69,158585.0,196.8688,197.453,196.5182,197.3751,158585.0
2022-01-25 15:40:00,202.69,203.1,202.45,202.57,117183.0,197.3751,197.7744,197.1414,197.2583,117183.0
2022-01-25 15:45:00,202.6,202.93,202.12,202.14,150812.0,197.2875,197.6088,196.8201,196.8396,150812.0
2022-01-25 15:50:00,202.11,202.23,201.28,201.44,176296.0,196.8103,196.9272,196.0021,196.1579,176296.0
2022-01-25 15:55:00,201.4,202.08,201.37,202.0,397870.0,196.119,196.7811,196.0898,196.7032,397870.0
2022-01-26 09:30:00,204.28,207.47,204.25,207.28,292514.0,198.9234,202.0298,198.8942,201.8448,292514.0
2022-01-26 09:35:00,207.37,208.31,207.02,207.15,166836.0,201.9324,202.8478,201.5916,201.7182,166836.0
2022-01-26 09:40:00,207.03,207.51,206.42,206.63,104556.0,201.6013,202.0688,201.0073,201.2118,104556.0
2022-01-26 09:45:00,206.7,207.35,206.5,207.3,84308.0,201.28,201.9129,201.0852,201.8643,84308.0
2022-01-26 09:50:00,207.28,208.74,207.05,208.41,111607.0,201.8448,203.2665,201.6208,202.9452,111607.0
2022-01-26 09:55:00,208.44,208.84,208.02,208.18,106759.0,202.9744,203.3639,202.5654,202.7212,106759.0
2022-01-26 10:00:00,208.18,209.68,207.78,209.42,141615.0,202.7212,204.1819,202.3317,203.9287,141615.0
2022-01-26 10:05:00,209.41,210.08,209.25,209.85,168919.0,203.9189,204.5714,203.7631,204.3474,168919.0
2022-01-26 10:10:00,209.89,209.89,208.93,209.12,90049.0,204.3863,204.3863,203.4515,203.6365,90049.0
2022-01-26 10:15:00,209.12,209.76,208.63,209.76,121857.0,203.6365,204.2598,203.1594,204.2598,121857.0
2022-01-26 10:20:00,209.75,209.97,208.96,209.09,94526.0,204.25,204.4642,203.4807,203.6073,94526.0
2022-01-26 10:25:00,209.03,209.04,207.78,207.95,120748.0,203.5489,203.5586,202.3317,202.4972,120748.0
2022-01-26 10:30:00,207.95,208.33,207.38,207.7,97137.0,202.4972,202.8672,201.9422,202.2538,97137.0
2022-01-26 10:35:00,207.73,207.77,207.15,207.25,58683.0,202.283,202.3219,201.7182,201.8156,58683.0
2022-01-26 10:40:00,207.23,207.54,206.7,206.86,57339.0,201.7961,202.098,201.28,201.4358,57339.0
2022-01-26 10:45:00,206.89,207.04,206.55,206.77,90252.0,201.465,201.6111,201.1339,201.3482,90252.0
2022-01-26 10:50:00,206.76,207.02,206.35,206.9,115118.0,201.3384,201.5916,200.9392,201.4747,115118.0
2022-01-26 10:55:00,206.95,208.22,206.61,208.16,56276.0,201.5234,202.7601,201.1924,202.7017,56276.0
2022-01-26 11:00:00,208.16,208.34,207.7,207.96,45298.0,202.7017,202.877,202.2538,202.507,45298.0
2022-01-26 11:05:00,207.98,208.92,207.96,208.89,33633.0,202.5264,203.4418,202.507,203.4126,33633.0
2022-01-26 11:10:00,208.83,209.32,208.69,209.32,37334.0,203.3541,203.8313,203.2178,203.8313,37334.0
2022-01-26 11:15:00,209.34,209.4,208.9,209.17,27915.0,203.8508,203.9092,203.4223,203.6852,27915.0
2022-01-26 11:20:00,209.19,209.73,209.03,209.42,45873.0,203.7047,204.2305,203.5489,203.9287,45873.0
2022-01-26 11:25:00,209.44,209.82,209.22,209.64,47738.0,203.9481,204.3182,203.7339,204.1429,47738.0
2022-01-26 11:30:00,209.65,209.69,208.8,209.01,50004.0,204.1526,204.1916,203.3249,203.5294,50004.0
2022-01-26 11:35:00,209.01,209.15,208.6,209.09,36345.0,203.5294,203.6657,203.1302,203.6073,36345.0
2022-01-26 11:40:00,209.09,209.59,208.96,209.08,56622.0,203.6073,204.0942,203.4807,203.5976,56622.0
2022-01-26 11:45:00,209.12,209.32,208.77,208.91,45254.0,203.6365,203.8313,203.2957,203.432,45254.0
2022-01-26 11:50:00,208.9,208.97,208.27,208.8,125272.0,203.4223,203.4905,202.8088,203.3249,125272.0
2022-01-26 11:55:00,208.8,208.93,208.59,208.75,30799.0,203.3249,203.4515,203.1204,203.2762,30799.0
2022-01-26 12:00:00,208.77,209.22,208.77,208.8,53873.0,203.2957,203.7339,203.2957,203.3249,53873.0
2022-01-26 12:05:00,208.82,208.95,208.72,208.82,34848.0,203.3444,203.471,203.247,203.3444,34848.0
2022-01-26 12:10:00,208.78,209.4,208.53,209.09,28687.0,203.3054,203.9092,203.062,203.6073,28687.0
2022-01-26 12:15:00,209.11,209.27,209.04,209.14,39634.0,203.6268,203.7826,203.5586,203.656,39634.0
2022-01-26 12:20:00,209.12,209.76,209.12,209.55,55540.0,203.6365,204.2598,203.6365,204.0553,55540.0
2022-01-26 12:25:00,209.55,209.98,209.47,209.79,51924.0,204.0553,204.474,203.9774,204.289,51924.0
2022-01-26 12:30:00,209.81,209.92,209.63,209.91,39679.0,204.3084,204.4156,204.1332,204.4058,39679.0
2022-01-26 12:35:00,209.93,210.0,209.85,209.93,60483.0,204.4253,204.4935,204.3474,204.4253,60483.0
2022-01-26 12:40:00,209.94,210.33,209.91,210.2,62048.0,204.435,204.8148,204.4058,204.6882,62048.0
2022-01-26 12:45:00,210.22,210.22,209.46,209.54,33709.0,204.7077,204.7077,203.9676,204.0455,33709.0
2022-01-26 12:50:00,209.51,209.98,209.42,209.98,24164.0,204.0163,204.474,203.9287,204.474,24164.0
2022-01-26 12:55:00,209.96,210.06,209.78,209.84,20430.0,204.4545,204.5519,204.2792,204.3377,20430.0
2022-01-26 13:00:00,209.84,209.87,209.1,209.24,24650.0,204.3377,204.3669,203.6171,203.7534,24650.0
2022-01-26 13:05:00,209.22,209.49,209.12,209.49,27573.0,203.7339,203.9968,203.6365,203.9968,27573.0
2022-01-26 13:10:00,209.46,209.5,209.27,209.49,25225.0,203.9676,204.0066,203.7826,203.9968,25225.0
2022-01-26 13:15:00,209.46,209.67,209.34,209.42,40387.0,203.9676,204.1721,203.8508,203.9287,40387.0
2022-01-26 13:20:00,209.37,209.49,209.12,209.31,43823.0,203.88,203.9968,203.6365,203.8216,43823.0
2022-01-26 13:25:00,209.31,209.58,209.16,209.42,43296.0,203.8216,204.0845,203.6755,203.9287,43296.0
2022-01-26 13:30:00,209.38,209.61,209.23,209.34,34749.0,203.8897,204.1137,203.7437,203.8508,34749.0
2022-01-26 13:35:00,209.33,209.39,209.0,209.1,36399.0,203.841,203.8995,203.5197,203.6171,36399.0
2022-01-26 13:40:00,209.1,209.1,208.82,208.88,26038.0,203.6171,203.6171,203.3444,203.4028,26038.0
2022-01-26 13:45:00,208.87,208.88,208.46,208.64,52230.0,203.3931,203.4028,202.9938,203.1691,52230.0
2022-01-26 13:50:00,208.64,209.0,208.39,208.86,82593.0,203.1691,203.5197,202.9257,203.3834,82593.0
2022-01-26 13:55:00,208.89,208.93,208.37,208.69,62015.0,203.4126,203.4515,202.9062,203.2178,62015.0
2022-01-26 14:00:00,208.68,210.78,206.4,210.2,191601.0,203.2081,205.253,200.9879,204.6882,191601.0
2022-01-26 14:05:00,210.2,210.86,210.04,210.12,79006.0,204.6882,205.3309,204.5324,204.6103,79006.0
2022-01-26 14:10:00,210.17,210.49,208.85,209.03,77383.0,204.659,204.9706,203.3736,203.5489,77383.0
2022-01-26 14:15:00,208.99,209.76,208.96,209.71,61785.0,203.5099,204.2598,203.4807,204.2111,61785.0
2022-01-26 14:20:00,209.75,209.84,209.19,209.5,60960.0,204.25,204.3377,203.7047,204.0066,60960.0
2022-01-26 14:25:00,209.56,210.44,209.53,210.22,60534.0,204.065,204.9219,204.0358,204.7077,60534.0
2022-01-26 14:30:00,210.21,210.21,208.59,208.76,76869.0,204.698,204.698,203.1204,203.286,76869.0
2022-01-26 14:35:00,208.77,210.42,208.34,209.67,100706.0,203.2957,204.9024,202.877,204.1721,100706.0
2022-01-26 14:40:00,209.8,210.03,208.2,208.2,81863.0,204.2987,204.5227,202.7407,202.7407,81863.0
2022-01-26 14:45:00,208.2,208.22,206.56,206.99,104061.0,202.7407,202.7601,201.1437,201.5624,104061.0
2022-01-26 14:50:00,206.91,208.23,206.82,207.96,118883.0,201.4845,202.7699,201.3968,202.507,118883.0
2022-01-26 14:55:00,207.9,207.9,207.23,207.59,113839.0,202.4485,202.4485,201.7961,202.1467,113839.0
2022-01-26 15:00:00,207.61,207.62,205.13,205.53,104532.0,202.1661,202.1759,199.7512,200.1407,104532.0
2022-01-26 15:05:00,205.46,205.56,204.4,204.43,107066.0,200.0725,200.1699,199.0403,199.0695,107066.0
2022-01-26 15:10:00,204.41,205.79,204.41,205.11,111752.0,199.05,200.3939,199.05,199.7317,111752.0
2022-01-26 15:15:00,205.11,205.67,204.67,204.79,108142.0,199.7317,200.277,199.3032,199.4201,108142.0
2022-01-26 15:20:00,204.84,204.91,203.67,204.26,88259.0,199.4688,199.5369,198.3294,198.904,88259.0
2022-01-26 15:25:00,204.31,205.59,204.0,205.58,81612.0,198.9527,200.1991,198.6508,200.1894,81612.0
2022-01-26 15:30:00,205.53,205.77,204.53,204.65,91817.0,200.1407,200.3744,199.1669,199.2837,91817.0
2022-01-26 15:35:00,204.62,205.14,204.22,204.83,106246.0,199.2545,199.7609,198.865,199.459,106246.0
2022-01-26 15:40:00,204.8,205.61,204.49,204.93,89414.0,199.4298,200.2186,199.1279,199.5564,89414.0
2022-01-26 15:45:00,204.87,205.62,204.53,205.21,181193.0,199.498,200.2283,199.1669,199.8291,181193.0
2022-01-26 15:50:00,205.26,206.1,204.96,205.99,181781.0,199.8778,200.6957,199.5856,200.5886,181781.0
2022-01-26 15:55:00,205.95,206.35,205.22,205.87,481644.0,200.5497,200.9392,199.8388,200.4718,481644.0
2022-01-27 09:30:00,209.5,209.51,207.33,207.96,337682.0,204.0066,204.0163,201.8935,202.507,337682.0
2022-01-27 09:35:00,207.82,208.08,206.35,206.49,160945.0,202.3706,202.6238,200.9392,201.0755,160945.0
2022-01-27 09:40:00,206.53,208.3,206.27,207.81,121574.0,201.1144,202.838,200.8613,202.3609,121574.0
2022-01-27 09:45:00,207.8,208.32,206.73,208.23,91151.0,202.3511,202.8575,201.3092,202.7699,91151.0
2022-01-27 09:50:00,208.24,208.52,207.03,208.04,74646.0,202.7796,203.0523,201.6013,202.5849,74646.0
2022-01-27 09:55:00,208.01,208.27,206.95,207.54,85321.0,202.5556,202.8088,201.5234,202.098,85321.0
2022-01-27 10:00:00,207.44,207.86,206.19,207.75,88478.0,202.0006,202.4096,200.7834,202.3025,88478.0
2022-01-27 10:05:00,207.79,208.16,207.57,207.92,68626.0,202.3414,202.7017,202.1272,202.468,68626.0
2022-01-27 10:10:00,208.01,208.83,207.7,208.83,60396.0,202.5556,203.3541,202.2538,203.3541,60396.0
2022-01-27 10:15:00,208.76,209.02,208.2,208.3,76762.0,203.286,203.5392,202.7407,202.838,76762.0
2022-01-27 10:20:00,208.33,208.41,207.43,207.45,45564.0,202.8672,202.9452,201.9908,202.0103,45564.0
2022-01-27 10:25:00,207.49,207.79,207.08,207.21,51733.0,202.0493,202.3414,201.65,201.7766,51733.0
2022-01-27 10:30:00,207.17,207.2,206.36,206.43,61755.0,201.7377,201.7669,200.9489,201.0171,61755.0
2022-01-27 10:35:00,206.42,206.69,205.86,205.99,55607.0,201.0073,201.2703,200.462,200.5886,55607.0
2022-01-27 10:40:00,206.08,207.18,206.02,207.14,50912.0,200.6762,201.7474,200.6178,201.7085,50912.0
2022-01-27 10:45:00,207.15,207.25,206.7,207.01,43925.0,201.7182,201.8156,201.28,201.5819,43925.0
2022-01-27 10:50:00,207.04,207.42,206.87,207.3,35639.0,201.6111,201.9811,201.4455,201.8643,35639.0
2022-01-27 10:55:00,207.31,208.08,207.18,208.06,82845.0,201.874,202.6238,201.7474,202.6043,82845.0
2022-01-27 11:00:00,208.04,209.21,208.04,209.0,121617.0,202.5849,203.7242,202.5849,203.5197,121617.0
2022-01-27 11:05:00,209.01,209.05,208.18,208.39,62453.0,203.5294,203.5684,202.7212,202.9257,62453.0
2022-01-27 11:10:00,208.48,209.06,208.29,208.99,87757.0,203.0133,203.5781,202.8283,203.5099,87757.0
2022-01-27 11:15:00,209.0,209.07,208.36,208.88,110919.0,203.5197,203.5878,202.8965,203.4028,110919.0
2022-01-27 11:20:00,208.89,209.33,208.63,208.88,68534.0,203.4126,203.841,203.1594,203.4028,68534.0
2022-01-27 11:25:00,208.89,209.0,208.34,208.72,90960.0,203.4126,203.5197,202.877,203.247,90960.0
2022-01-27 11:30:00,208.7,210.03,208.53,209.95,145526.0,203.2275,204.5227,203.062,204.4448,145526.0
2022-01-27 11:35:00,209.92,210.27,209.36,209.4,218355.0,204.4156,204.7564,203.8702,203.9092,218355.0
2022-01-27 11:40:00,209.41,209.8,209.1,209.61,55545.0,203.9189,204.2987,203.6171,204.1137,55545.0
2022-01-27 11:45:00,209.65,209.92,209.57,209.68,40431.0,204.1526,204.4156,204.0747,204.1819,40431.0
2022-01-27 11:50:00,209.64,210.45,209.48,210.43,56295.0,204.1429,204.9317,203.9871,204.9122,56295.0
2022-01-27 11:55:00,210.39,210.85,210.08,210.8,95694.0,204.8732,205.3212,204.5714,205.2725,95694.0
2022-01-27 12:00:00,210.79,210.96,209.76,210.65,320113.0,205.2627,205.4283,204.2598,205.1264,320113.0
2022-01-27 12:05:00,210.59,210.63,210.08,210.38,95418.0,205.068,205.1069,204.5714,204.8635,95418.0
2022-01-27 12:10:00,210.4,210.49,209.56,209.77,158830.0,204.883,204.9706,204.065,204.2695,158830.0
2022-01-27 12:15:00,209.76,209.76,208.82,209.15,89591.0,204.2598,204.2598,203.3444,203.6657,89591.0
2022-01-27 12:20:00,209.1,209.4,208.57,208.57,122378.0,203.6171,203.9092,203.101,203.101,122378.0
2022-01-27 12:25:00,208.65,209.3,208.65,208.95,89517.0,203.1789,203.8118,203.1789,203.471,89517.0
2022-01-27 12:30:00,208.91,208.98,208.33,208.56,58721.0,203.432,203.5002,202.8672,203.0912,58721.0
2022-01-27 12:35:00,208.56,208.61,207.82,208.02,49451.0,203.0912,203.1399,202.3706,202.5654,49451.0
2022-01-27 12:40:00,207.99,208.31,207.83,207.98,37219.0,202.5362,202.8478,202.3804,202.5264,37219.0
2022-01-27 12:45:00,207.95,207.96,207.11,207.28,47930.0,202.4972,202.507,201.6792,201.8448,47930.0
2022-01-27 12:50:00,207.33,207.55,207.21,207.42,40715.0,201.8935,202.1077,201.7766,201.9811,40715.0
2022-01-27 12:55:00,207.4,207.9,207.36,207.52,42594.0,201.9616,202.4485,201.9227,202.0785,42594.0
2022-01-27 13:00:00,207.54,207.73,207.18,207.28,74276.0,202.098,202.283,201.7474,201.8448,74276.0
2022-01-27 13:05:00,207.26,207.29,206.64,207.07,56900.0,201.8253,201.8545,201.2216,201.6403,56900.0
2022-01-27 13:10:00,207.11,207.46,206.77,207.38,47856.0,201.6792,202.0201,201.3482,201.9422,47856.0
2022-01-27 13:15:00,207.31,207.75,206.81,206.91,68945.0,201.874,202.3025,201.3871,201.4845,68945.0
2022-01-27 13:20:00,206.94,206.94,206.17,206.21,34533.0,201.5137,201.5137,200.7639,200.8028,34533.0
2022-01-27 13:25:00,206.24,206.72,206.24,206.47,45756.0,200.8321,201.2995,200.8321,201.056,45756.0
2022-01-27 13:30:00,206.46,207.17,206.33,207.17,52266.0,201.0463,201.7377,200.9197,201.7377,52266.0
2022-01-27 13:35:00,207.11,207.48,206.64,207.01,69296.0,201.6792,202.0395,201.2216,201.5819,69296.0
2022-01-27 13:40:00,206.99,207.49,206.75,207.34,49189.0,201.5624,202.0493,201.3287,201.9032,49189.0
2022-01-27 13:45:00,207.44,207.99,207.16,207.88,51403.0,202.0006,202.5362,201.7279,202.429,51403.0
2022-01-27 13:50:00,207.91,207.97,206.95,206.95,44580.0,202.4583,202.5167,201.5234,201.5234,44580.0
2022-01-27 13:55:00,207.02,207.68,206.91,207.19,43198.0,201.5916,202.2343,201.4845,201.7571,43198.0
2022-01-27 14:00:00,207.17,208.12,207.12,207.83,48485.0,201.7377,202.6628,201.689,202.3804,48485.0
2022-01-27 14:05:00,207.8,208.23,207.37,207.59,49308.0,202.3511,202.7699,201.9324,202.1467,49308.0
2022-01-27 14:10:00,207.57,207.8,207.1,207.23,57178.0,202.1272,202.3511,201.6695,201.7961,57178.0
2022-01-27 14:15:00,207.3,207.3,206.55,206.78,55682.0,201.8643,201.8643,201.1339,201.3579,55682.0
2022-01-27 14:20:00,206.72,206.72,206.15,206.22,53069.0,201.2995,201.2995,200.7444,200.8126,53069.0
2022-01-27 14:25:00,206.2,206.64,206.13,206.56,31632.0,200.7931,201.2216,200.7249,201.1437,31632.0
2022-01-27 14:30:00,206.47,206.87,206.13,206.39,40618.0,201.056,201.4455,200.7249,200.9781,40618.0
2022-01-27 14:35:00,206.42,206.91,206.34,206.78,23095.0,201.0073,201.4845,200.9294,201.3579,23095.0
2022-01-27 14:40:00,206.8,207.45,206.8,207.28,34935.0,201.3774,202.0103,201.3774,201.8448,34935.0
2022-01-27 14:45:00,207.31,207.56,207.13,207.34,32972.0,201.874,202.1174,201.6987,201.9032,32972.0
2022-01-27 14:50:00,207.34,207.4,206.7,206.92,38781.0,201.9032,201.9616,201.28,201.4942,38781.0
2022-01-27 14:55:00,206.88,207.3,206.59,206.92,40891.0,201.4553,201.8643,201.1729,201.4942,40891.0
2022-01-27 15:00:00,206.99,207.67,206.99,207.31,71500.0,201.5624,202.2246,201.5624,201.874,71500.0
2022-01-27 15:05:00,207.3,207.78,207.12,207.21,39221.0,201.8643,202.3317,201.689,201.7766,39221.0
2022-01-27 15:10:00,207.18,207.24,206.46,206.55,37718.0,201.7474,201.8058,201.0463,201.1339,37718.0
2022-01-27 15:15:00,206.58,206.7,206.15,206.7,44992.0,201.1631,201.28,200.7444,201.28,44992.0
2022-01-27 15:20:00,206.7,206.93,206.38,206.7,40100.0,201.28,201.504,200.9684,201.28,40100.0
2022-01-27 15:25:00,206.71,207.42,206.58,207.24,48075.0,201.2897,201.9811,201.1631,201.8058,48075.0
2022-01-27 15:30:00,207.25,207.79,207.0,207.13,78045.0,201.8156,202.3414,201.5721,201.6987,78045.0
2022-01-27 15:35:00,207.16,207.44,206.95,207.21,86828.0,201.7279,202.0006,201.5234,201.7766,86828.0
2022-01-27 15:40:00,207.2,208.18,207.1,207.97,109576.0,201.7669,202.7212,201.6695,202.5167,109576.0
2022-01-27 15:45:00,207.95,208.44,207.56,207.79,153921.0,202.4972,202.9744,202.1174,202.3414,153921.0
2022-01-27 15:50:00,207.87,208.01,206.96,207.26,143250.0,202.4193,202.5556,201.5332,201.8253,143250.0
2022-01-27 15:55:00,207.25,207.49,205.85,205.86,469153.0,201.8156,202.0493,200.4523,200.462,469153.0
2022-01-28 09:30:00,220.64,222.2,219.3,220.22,1807252.0,214.8545,216.3736,213.5496,214.4455,1807252.0
2022-01-28 09:35:00,220.21,220.8,216.47,216.6,786123.0,214.4357,215.0103,210.7938,210.9204,786123.0
2022-01-28 09:40:00,216.59,218.45,216.1,217.57,615202.0,210.9107,212.7219,210.4335,211.865,615202.0
2022-01-28 09:45:00,217.59,218.33,217.0,217.35,488580.0,211.8844,212.605,211.3099,211.6507,488580.0
2022-01-28 09:50:00,217.45,219.2,216.97,218.71,422961.0,211.7481,213.4522,211.2807,212.9751,422961.0
2022-01-28 09:55:00,218.72,219.51,217.8,218.74,362126.0,212.9848,213.7541,212.0889,213.0043,362126.0
2022-01-28 10:00:00,218.76,219.5,217.66,218.32,375707.0,213.0238,213.7444,211.9526,212.5953,375707.0
2022-01-28 10:05:00,218.25,219.42,218.21,219.14,265981.0,212.5271,213.6665,212.4882,213.3938,265981.0
2022-01-28 10:10:00,219.17,221.0,219.14,220.7,434178.0,213.423,215.205,213.3938,214.9129,434178.0
2022-01-28 10:15:00,220.66,220.71,219.01,219.61,255503.0,214.8739,214.9226,213.2672,213.8515,255503.0
2022-01-28 10:20:00,219.58,219.84,219.02,219.32,235694.0,213.8223,214.0754,213.2769,213.5691,235694.0
2022-01-28 10:25:00,219.36,220.08,217.74,218.56,220959.0,213.608,214.3091,212.0305,212.829,220959.0
2022-01-28 10:30:00,218.58,218.74,217.75,218.58,149161.0,212.8485,213.0043,212.0402,212.8485,149161.0
2022-01-28 10:35:00,218.56,219.2,217.91,218.93,123932.0,212.829,213.4522,212.196,213.1893,123932.0
2022-01-28 10:40:00,218.92,218.95,217.72,217.88,134012.0,213.1796,213.2088,212.011,212.1668,134012.0
2022-01-28 10:45:00,217.89,218.8,217.43,218.57,191318.0,212.1766,213.0627,211.7286,212.8387,191318.0
2022-01-28 10:50:00,218.6,219.6,218.56,219.42,136702.0,212.868,213.8417,212.829,213.6665,136702.0
2022-01-28 10:55:00,219.46,221.03,219.45,220.8,273896.0,213.7054,215.2342,213.6957,215.0103,273896.0
2022-01-28 11:00:00,220.85,221.21,220.1,220.65,171840.0,215.059,215.4095,214.3286,214.8642,171840.0
2022-01-28 11:05:00,220.73,221.54,220.56,221.45,157477.0,214.9421,215.7309,214.7766,215.6432,157477.0
2022-01-28 11:10:00,221.48,222.94,221.05,221.05,323138.0,215.6724,217.0942,215.2537,215.2537,323138.0
2022-01-28 11:15:00,221.05,222.21,221.01,221.4,161186.0,215.2537,216.3833,215.2148,215.5945,161186.0
2022-01-28 11:20:00,221.42,221.68,220.17,220.45,201199.0,215.614,215.8672,214.3968,214.6694,201199.0
2022-01-28 11:25:00,220.4,222.3,220.36,221.99,175254.0,214.6208,216.4709,214.5818,216.1691,175254.0
2022-01-28 11:30:00,221.89,223.0,221.89,222.33,310233.0,216.0717,217.1526,216.0717,216.5001,310233.0
2022-01-28 11:35:00,222.28,223.32,221.99,222.96,236899.0,216.4515,217.4642,216.1691,217.1136,236899.0
2022-01-28 11:40:00,222.96,223.35,222.69,223.03,241109.0,217.1136,217.4934,216.8507,217.1818,241109.0
2022-01-28 11:45:00,223.04,223.65,222.72,223.6,195127.0,217.1915,217.7855,216.8799,217.7368,195127.0
2022-01-28 11:50:00,223.55,223.76,223.17,223.33,127511.0,217.6882,217.8927,217.3181,217.4739,127511.0
2022-01-28 11:55:00,223.32,224.39,223.32,223.44,191401.0,217.4642,218.5061,217.4642,217.581,191401.0
2022-01-28 12:00:00,223.41,223.64,222.65,223.33,174260.0,217.5518,217.7758,216.8118,217.4739,174260.0
2022-01-28 12:05:00,223.43,224.4,223.42,224.29,127364.0,217.5713,218.5159,217.5616,218.4088,127364.0
2022-01-28 12:10:00,224.2,224.37,223.44,223.93,86298.0,218.3211,218.4867,217.581,218.0582,86298.0
2022-01-28 12:15:00,223.95,224.26,223.64,224.05,83176.0,218.0777,218.3795,217.7758,218.175,83176.0
2022-01-28 12:20:00,224.07,224.07,223.01,223.11,150691.0,218.1945,218.1945,217.1623,217.2597,150691.0
2022-01-28 12:25:00,223.05,223.5,222.85,223.02,138465.0,217.2013,217.6395,217.0065,217.1721,138465.0
2022-01-28 12:30:00,223.0,223.13,222.47,223.08,79035.0,217.1526,217.2792,216.6365,217.2305,79035.0
2022-01-28 12:35:00,223.06,223.61,222.82,223.37,125173.0,217.211,217.7466,216.9773,217.5129,125173.0
2022-01-28 12:40:00,223.36,224.0,223.24,224.0,123872.0,217.5031,218.1264,217.3863,218.1264,123872.0
2022-01-28 12:45:00,224.0,224.15,223.57,223.57,97172.0,218.1264,218.2724,217.7076,217.7076,97172.0
2022-01-28 12:50:00,223.53,223.55,222.69,222.83,94807.0,217.6687,217.6882,216.8507,216.987,94807.0
2022-01-28 12:55:00,222.85,222.95,222.23,222.3,68865.0,217.0065,217.1039,216.4028,216.4709,68865.0
2022-01-28 13:00:00,222.32,222.92,221.94,222.46,93805.0,216.4904,217.0747,216.1204,216.6267,93805.0
2022-01-28 13:05:00,222.5,223.62,222.29,223.41,82254.0,216.6657,217.7563,216.4612,217.5518,82254.0
2022-01-28 13:10:00,223.32,223.95,223.29,223.91,100053.0,217.4642,218.0777,217.435,218.0387,100053.0
2022-01-28 13:15:00,223.9,224.0,223.64,223.69,103678.0,218.029,218.1264,217.7758,217.8245,103678.0
2022-01-28 13:20:00,223.68,223.68,222.72,223.25,76923.0,217.8147,217.8147,216.8799,217.396,76923.0
2022-01-28 13:25:00,223.3,223.4,222.88,223.2,54604.0,217.4447,217.5421,217.0357,217.3473,54604.0
2022-01-28 13:30:00,223.24,224.0,223.24,223.77,69695.0,217.3863,218.1264,217.3863,217.9024,69695.0
2022-01-28 13:35:00,223.78,224.07,223.63,223.98,107877.0,217.9121,218.1945,217.7661,218.1069,107877.0
2022-01-28 13:40:00,223.94,224.0,223.58,223.87,80913.0,218.0679,218.1264,217.7174,217.9998,80913.0
2022-01-28 13:45:00,223.83,224.03,223.62,223.69,106989.0,217.9608,218.1556,217.7563,217.8245,106989.0
2022-01-28 13:50:00,223.69,224.05,223.67,223.89,79823.0,217.8245,218.175,217.805,218.0192,79823.0
2022-01-28 13:55:00,223.88,224.31,223.68,224.09,118844.0,218.0095,218.4282,217.8147,218.214,118844.0
2022-01-28 14:00:00,224.05,224.7,223.95,223.95,149610.0,218.175,218.808,218.0777,218.0777,149610.0
2022-01-28 14:05:00,224.02,224.09,222.94,223.28,110173.0,218.1458,218.214,217.0942,217.4252,110173.0
2022-01-28 14:10:00,223.29,223.5,222.4,222.73,93201.0,217.435,217.6395,216.5683,216.8897,93201.0
2022-01-28 14:15:00,222.79,222.79,222.01,222.22,111749.0,216.9481,216.9481,216.1885,216.393,111749.0
2022-01-28 14:20:00,222.2,222.37,221.86,221.98,126420.0,216.3736,216.5391,216.0425,216.1593,126420.0
2022-01-28 14:25:00,221.92,222.42,221.89,222.05,86212.0,216.1009,216.5878,216.0717,216.2275,86212.0
2022-01-28 14:30:00,222.08,222.56,221.65,222.22,79753.0,216.2567,216.7241,215.838,216.393,79753.0
2022-01-28 14:35:00,222.23,222.6,221.92,222.25,86973.0,216.4028,216.7631,216.1009,216.4222,86973.0
2022-01-28 14:40:00,222.31,223.64,222.27,223.5,99260.0,216.4807,217.7758,216.4417,217.6395,99260.0
2022-01-28 14:45:00,223.55,224.18,223.22,224.18,88964.0,217.6882,218.3016,217.3668,218.3016,88964.0
2022-01-28 14:50:00,224.15,224.22,223.65,224.16,94255.0,218.2724,218.3406,217.7855,218.2822,94255.0
2022-01-28 14:55:00,224.13,224.75,224.04,224.68,110048.0,218.2529,218.8567,218.1653,218.7885,110048.0
2022-01-28 15:00:00,224.72,224.97,224.58,224.59,146960.0,218.8275,219.0709,218.6911,218.7009,146960.0
2022-01-28 15:05:00,224.61,225.0,224.53,224.77,168044.0,218.7204,219.1001,218.6425,218.8762,168044.0
2022-01-28 15:10:00,224.78,224.79,224.03,224.63,96033.0,218.8859,218.8956,218.1556,218.7398,96033.0
2022-01-28 15:15:00,224.66,225.36,224.61,225.23,145151.0,218.7691,219.4507,218.7204,219.3241,145151.0
2022-01-28 15:20:00,225.2,226.12,225.01,225.95,214073.0,219.2949,220.1908,219.1099,220.0252,214073.0
2022-01-28 15:25:00,225.95,226.04,225.05,225.83,163025.0,220.0252,220.1129,219.1488,219.9084,163025.0
2022-01-28 15:30:00,225.83,226.25,224.88,226.08,258306.0,219.9084,220.3174,218.9833,220.1518,258306.0
2022-01-28 15:35:00,226.06,226.5,225.91,226.21,224735.0,220.1323,220.5608,219.9863,220.2784,224735.0
2022-01-28 15:40:00,226.17,226.93,226.09,226.85,240003.0,220.2395,220.9795,220.1616,220.9016,240003.0
2022-01-28 15:45:00,226.88,227.12,226.54,227.0,261897.0,220.9308,221.1645,220.5998,221.0477,261897.0
2022-01-28 15:50:00,226.97,227.61,226.89,227.28,335455.0,221.0185,221.6417,220.9406,221.3204,335455.0
2022-01-28 15:55:00,227.27,228.12,227.19,227.96,672406.0,221.3106,222.1383,221.2327,221.9825,672406.0
2022-01-31 09:30:00,225.55,225.65,222.41,224.65,608871.0,219.6357,219.7331,216.578,218.7593,608871.0
2022-01-31 09:35:00,224.67,226.17,224.16,225.95,356400.0,218.7788,220.2395,218.2822,220.0252,356400.0
2022-01-31 09:40:00,225.93,226.02,223.07,223.82,219176.0,220.0057,220.0934,217.2207,217.9511,219176.0
2022-01-31 09:45:00,223.79,224.09,222.39,222.39,273045.0,217.9219,218.214,216.5586,216.5586,273045.0
2022-01-31 09:50:00,222.38,224.48,222.38,224.13,149384.0,216.5488,218.5938,216.5488,218.2529,149384.0
2022-01-31 09:55:00,224.19,224.31,222.41,223.31,173017.0,218.3114,218.4282,216.578,217.4544,173017.0
2022-01-31 10:00:00,223.34,224.64,222.9,223.9,154563.0,217.4837,218.7496,217.0552,218.029,154563.0
2022-01-31 10:05:00,223.97,223.97,222.05,223.09,183977.0,218.0971,218.0971,216.2275,217.2402,183977.0
2022-01-31 10:10:00,223.16,223.89,222.41,223.52,152062.0,217.3084,218.0192,216.578,217.6589,152062.0
2022-01-31 10:15:00,223.55,223.81,223.31,223.55,158613.0,217.6882,217.9413,217.4544,217.6882,158613.0
2022-01-31 10:20:00,223.6,224.44,223.51,223.89,104950.0,217.7368,218.5548,217.6492,218.0192,104950.0
2022-01-31 10:25:00,223.91,224.12,223.4,223.87,95462.0,218.0387,218.2432,217.5421,217.9998,95462.0
2022-01-31 10:30:00,223.89,224.06,223.47,223.77,75097.0,218.0192,218.1848,217.6103,217.9024,75097.0
2022-01-31 10:35:00,223.77,223.9,223.34,223.7,85787.0,217.9024,218.029,217.4837,217.8342,85787.0
2022-01-31 10:40:00,223.65,224.19,223.52,224.18,69634.0,217.7855,218.3114,217.6589,218.3016,69634.0
2022-01-31 10:45:00,224.11,224.35,223.72,224.23,59289.0,218.2335,218.4672,217.8537,218.3503,59289.0
2022-01-31 10:50:00,224.27,225.2,224.02,224.95,137610.0,218.3893,219.2949,218.1458,219.0514,137610.0
2022-01-31 10:55:00,224.95,225.06,224.26,224.79,55932.0,219.0514,219.1586,218.3795,218.8956,55932.0
2022-01-31 11:00:00,224.7,224.99,224.02,224.54,82771.0,218.808,219.0904,218.1458,218.6522,82771.0
2022-01-31 11:05:00,224.59,224.62,223.91,223.98,47958.0,218.7009,218.7301,218.0387,218.1069,47958.0
2022-01-31 11:10:00,223.99,224.19,223.63,223.93,62589.0,218.1166,218.3114,217.7661,218.0582,62589.0
2022-01-31 11:15:00,223.94,224.01,223.41,223.73,44474.0,218.0679,218.1361,217.5518,217.8634,44474.0
2022-01-31 11:20:00,223.72,224.12,223.72,223.98,43768.0,217.8537,218.2432,217.8537,218.1069,43768.0
2022-01-31 11:25:00,224.02,224.4,223.82,224.12,62027.0,218.1458,218.5159,217.9511,218.2432,62027.0
2022-01-31 11:30:00,224.11,224.73,223.63,224.37,64104.0,218.2335,218.8372,217.7661,218.4867,64104.0
2022-01-31 11:35:00,224.38,224.73,224.11,224.44,41767.0,218.4964,218.8372,218.2335,218.5548,41767.0
2022-01-31 11:40:00,224.46,224.62,224.16,224.45,56545.0,218.5743,218.7301,218.2822,218.5646,56545.0
2022-01-31 11:45:00,224.44,224.59,224.06,224.56,44654.0,218.5548,218.7009,218.1848,218.6717,44654.0
2022-01-31 11:50:00,224.55,225.77,224.51,225.69,107530.0,218.6619,219.8499,218.623,219.772,107530.0
2022-01-31 11:55:00,225.73,226.28,225.63,225.68,89592.0,219.811,220.3466,219.7136,219.7623,89592.0
2022-01-31 12:00:00,225.68,225.68,225.07,225.16,55123.0,219.7623,219.7623,219.1683,219.2559,55123.0
2022-01-31 12:05:00,225.19,225.23,224.95,225.13,39312.0,219.2852,219.3241,219.0514,219.2267,39312.0
2022-01-31 12:10:00,225.21,225.56,225.12,225.43,66420.0,219.3046,219.6455,219.217,219.5189,66420.0
2022-01-31 12:15:00,225.45,226.21,225.3,226.21,70463.0,219.5383,220.2784,219.3923,220.2784,70463.0
2022-01-31 12:20:00,226.2,226.38,225.15,225.24,72856.0,220.2687,220.4439,219.2462,219.3338,72856.0
2022-01-31 12:25:00,225.24,225.51,225.08,225.43,47728.0,219.3338,219.5968,219.178,219.5189,47728.0
2022-01-31 12:30:00,225.39,225.5,224.82,224.98,45175.0,219.4799,219.587,218.9249,219.0807,45175.0
2022-01-31 12:35:00,225.03,225.33,224.89,225.31,58341.0,219.1293,219.4215,218.993,219.402,58341.0
2022-01-31 12:40:00,225.33,225.44,225.21,225.34,37336.0,219.4215,219.5286,219.3046,219.4312,37336.0
2022-01-31 12:45:00,225.33,226.01,225.33,225.94,39056.0,219.4215,220.0837,219.4215,220.0155,39056.0
2022-01-31 12:50:00,225.95,225.95,225.64,225.85,26651.0,220.0252,220.0252,219.7234,219.9278,26651.0
2022-01-31 12:55:00,225.85,225.92,225.63,225.65,30928.0,219.9278,219.996,219.7136,219.7331,30928.0
2022-01-31 13:00:00,225.63,225.63,225.2,225.3,22096.0,219.7136,219.7136,219.2949,219.3923,22096.0
2022-01-31 13:05:00,225.35,225.5,225.08,225.22,30887.0,219.441,219.587,219.178,219.3144,30887.0
2022-01-31 13:10:00,225.22,225.3,224.93,225.25,32400.0,219.3144,219.3923,219.032,219.3436,32400.0
2022-01-31 13:15:00,225.24,225.49,225.07,225.4,39679.0,219.3338,219.5773,219.1683,219.4896,39679.0
2022-01-31 13:20:00,225.37,225.42,225.27,225.33,34361.0,219.4604,219.5091,219.3631,219.4215,34361.0
2022-01-31 13:25:00,225.27,225.43,224.39,224.49,52234.0,219.3631,219.5189,218.5061,218.6035,52234.0
2022-01-31 13:30:00,224.49,224.55,223.93,223.99,54503.0,218.6035,218.6619,218.0582,218.1166,54503.0
2022-01-31 13:35:00,224.01,224.28,223.85,224.07,44311.0,218.1361,218.399,217.9803,218.1945,44311.0
2022-01-31 13:40:00,224.02,224.24,223.7,223.73,71296.0,218.1458,218.3601,217.8342,217.8634,71296.0
2022-01-31 13:45:00,223.73,224.24,223.71,224.04,67156.0,217.8634,218.3601,217.844,218.1653,67156.0
2022-01-31 13:50:00,224.09,224.23,223.96,224.03,62956.0,218.214,218.3503,218.0874,218.1556,62956.0
2022-01-31 13:55:00,224.06,224.25,223.94,224.06,38448.0,218.1848,218.3698,218.0679,218.1848,38448.0
2022-01-31 14:00:00,224.1,224.13,223.92,224.03,36880.0,218.2237,218.2529,218.0485,218.1556,36880.0
2022-01-31 14:05:00,224.06,224.4,223.96,224.16,60109.0,218.1848,218.5159,218.0874,218.2822,60109.0
2022-01-31 14:10:00,224.16,224.58,224.1,224.5,47398.0,218.2822,218.6911,218.2237,218.6132,47398.0
2022-01-31 14:15:00,224.46,224.71,224.4,224.45,42639.0,218.5743,218.8177,218.5159,218.5646,42639.0
2022-01-31 14:20:00,224.4,224.41,223.86,223.91,55702.0,218.5159,218.5256,217.99,218.0387,55702.0
2022-01-31 14:25:00,223.86,224.23,223.64,224.17,61874.0,217.99,218.3503,217.7758,218.2919,61874.0
2022-01-31 14:30:00,224.21,224.5,224.14,224.45,71598.0,218.3309,218.6132,218.2627,218.5646,71598.0
2022-01-31 14:35:00,224.45,224.45,224.11,224.31,57891.0,218.5646,218.5646,218.2335,218.4282,57891.0
2022-01-31 14:40:00,224.36,224.71,224.29,224.58,66026.0,218.4769,218.8177,218.4088,218.6911,66026.0
2022-01-31 14:45:00,224.56,224.74,224.17,224.26,46232.0,218.6717,218.847,218.2919,218.3795,46232.0
2022-01-31 14:50:00,224.29,224.49,224.27,224.37,42655.0,218.4088,218.6035,218.3893,218.4867,42655.0
2022-01-31 14:55:00,224.36,225.04,224.36,224.85,80989.0,218.4769,219.1391,218.4769,218.9541,80989.0
2022-01-31 15:00:00,224.79,224.84,224.45,224.66,49755.0,218.8956,218.9443,218.5646,218.7691,49755.0
2022-01-31 15:05:00,224.7,224.83,224.38,224.46,68206.0,218.808,218.9346,218.4964,218.5743,68206.0
2022-01-31 15:10:00,224.51,224.55,223.7,223.89,100114.0,218.623,218.6619,217.8342,218.0192,100114.0
2022-01-31 15:15:00,223.85,224.02,223.63,223.97,86948.0,217.9803,218.1458,217.7661,218.0971,86948.0
2022-01-31 15:20:00,223.94,224.8,223.77,224.61,83487.0,218.0679,218.9054,217.9024,218.7204,83487.0
2022-01-31 15:25:00,224.61,224.73,224.25,224.28,54288.0,218.7204,218.8372,218.3698,218.399,54288.0
2022-01-31 15:30:00,224.28,224.98,224.07,224.98,95805.0,218.399,219.0807,218.1945,219.0807,95805.0
2022-01-31 15:35:00,224.97,224.99,224.7,224.9,96767.0,219.0709,219.0904,218.808,219.0028,96767.0
2022-01-31 15:40:00,224.88,224.93,224.59,224.7,75914.0,218.9833,219.032,218.7009,218.808,75914.0
2022-01-31 15:45:00,224.74,225.55,224.57,225.36,128176.0,218.847,219.6357,218.6814,219.4507,128176.0
2022-01-31 15:50:00,225.32,226.03,225.19,225.97,174551.0,219.4117,220.1031,219.2852,220.0447,174551.0
2022-01-31 15:55:00,225.97,226.37,225.43,225.99,458159.0,220.0447,220.4342,219.5189,220.0642,458159.0
2022-02-01 09:30:00,226.9,229.82,226.42,229.69,491216.0,220.9503,223.7937,220.4829,223.6672,491216.0
2022-02-01 09:35:00,229.57,230.82,229.33,230.32,329886.0,223.5503,224.7675,223.3166,224.2806,329886.0
2022-02-01 09:40:00,230.32,232.68,230.32,231.81,440926.0,224.2806,226.5788,224.2806,225.7316,440926.0
2022-02-01 09:45:00,231.81,234.42,231.57,234.26,376903.0,225.7316,228.2731,225.4979,228.1173,376903.0
2022-02-01 09:50:00,234.26,234.62,232.57,232.67,364435.0,228.1173,228.4679,226.4716,226.569,364435.0
2022-02-01 09:55:00,232.67,234.27,232.52,233.16,276817.0,226.569,228.1271,226.4229,227.0462,276817.0
2022-02-01 10:00:00,233.18,233.37,230.62,231.01,263938.0,227.0656,227.2507,224.5728,224.9525,263938.0
2022-02-01 10:05:00,231.01,231.19,229.77,230.6,278175.0,224.9525,225.1278,223.7451,224.5533,278175.0
2022-02-01 10:10:00,230.62,231.66,230.62,231.25,139005.0,224.5728,225.5855,224.5728,225.1863,139005.0
2022-02-01 10:15:00,231.3,231.87,231.03,231.65,110777.0,225.2349,225.79,224.972,225.5758,110777.0
2022-02-01 10:20:00,231.61,232.33,231.55,232.33,72643.0,225.5368,226.2379,225.4784,226.2379,72643.0
2022-02-01 10:25:00,232.34,232.62,231.92,232.09,103858.0,226.2477,226.5203,225.8387,226.0042,103858.0
2022-02-01 10:30:00,232.13,232.79,231.88,231.96,65669.0,226.0432,226.6859,225.7997,225.8776,65669.0
2022-02-01 10:35:00,232.0,232.23,231.41,231.95,105706.0,225.9166,226.1406,225.3421,225.8679,105706.0
2022-02-01 10:40:00,231.96,232.4,231.26,231.5,137579.0,225.8776,226.3061,225.196,225.4297,137579.0
2022-02-01 10:45:00,231.55,231.57,230.82,230.95,79420.0,225.4784,225.4979,224.7675,224.8941,79420.0
2022-02-01 10:50:00,230.93,231.35,230.48,231.33,91689.0,224.8746,225.2836,224.4364,225.2642,91689.0
2022-02-01 10:55:00,231.35,232.27,231.3,232.22,112019.0,225.2836,226.1795,225.2349,226.1308,112019.0
2022-02-01 11:00:00,232.2,232.43,231.03,231.21,122099.0,226.1113,226.3353,224.972,225.1473,122099.0
2022-02-01 11:05:00,231.16,231.37,231.0,231.17,89520.0,225.0986,225.3031,224.9428,225.1083,89520.0
2022-02-01 11:10:00,231.19,231.5,230.63,231.43,95159.0,225.1278,225.4297,224.5825,225.3615,95159.0
2022-02-01 11:15:00,231.42,231.79,231.21,231.27,89370.0,225.3518,225.7121,225.1473,225.2057,89370.0
2022-02-01 11:20:00,231.28,231.54,230.81,230.93,106000.0,225.2155,225.4686,224.7578,224.8746,106000.0
2022-02-01 11:25:00,230.9,231.45,230.89,231.19,47064.0,224.8454,225.381,224.8357,225.1278,47064.0
2022-02-01 11:30:00,231.19,231.66,230.73,231.52,70296.0,225.1278,225.5855,224.6799,225.4492,70296.0
2022-02-01 11:35:00,231.49,232.1,231.34,232.07,52037.0,225.42,226.014,225.2739,225.9847,52037.0
2022-02-01 11:40:00,232.01,232.5,231.86,232.17,75276.0,225.9263,226.4035,225.7803,226.0821,75276.0
2022-02-01 11:45:00,232.21,232.33,231.86,232.09,50350.0,226.1211,226.2379,225.7803,226.0042,50350.0
2022-02-01 11:50:00,232.1,232.19,231.56,231.63,47313.0,226.014,226.1016,225.4881,225.5563,47313.0
2022-02-01 11:55:00,231.59,231.97,231.45,231.82,55978.0,225.5173,225.8874,225.381,225.7413,55978.0
2022-02-01 12:00:00,231.82,231.9,231.3,231.3,39794.0,225.7413,225.8192,225.2349,225.2349,39794.0
2022-02-01 12:05:00,231.31,231.48,231.09,231.33,62727.0,225.2447,225.4102,225.0304,225.2642,62727.0
2022-02-01 12:10:00,231.33,231.33,230.57,230.69,46131.0,225.2642,225.2642,224.5241,224.6409,46131.0
2022-02-01 12:15:00,230.74,231.08,230.58,230.64,27025.0,224.6896,225.0207,224.5338,224.5922,27025.0
2022-02-01 12:20:00,230.62,231.0,230.62,230.9,23189.0,224.5728,224.9428,224.5728,224.8454,23189.0
2022-02-01 12:25:00,230.91,230.91,230.37,230.65,34732.0,224.8552,224.8552,224.3293,224.602,34732.0
2022-02-01 12:30:00,230.61,230.96,230.37,230.73,61998.0,224.563,224.9039,224.3293,224.6799,61998.0
2022-02-01 12:35:00,230.7,230.8,230.39,230.62,24745.0,224.6507,224.748,224.3488,224.5728,24745.0
2022-02-01 12:40:00,230.59,230.74,230.18,230.4,30280.0,224.5436,224.6896,224.1443,224.3585,30280.0
2022-02-01 12:45:00,230.45,230.55,229.95,230.17,50856.0,224.4072,224.5046,223.9203,224.1346,50856.0
2022-02-01 12:50:00,230.14,230.59,230.07,230.53,42912.0,224.1054,224.5436,224.0372,224.4851,42912.0
2022-02-01 12:55:00,230.58,231.16,230.47,231.05,43827.0,224.5338,225.0986,224.4267,224.9915,43827.0
2022-02-01 13:00:00,231.07,231.27,230.75,230.81,55799.0,225.011,225.2057,224.6994,224.7578,55799.0
2022-02-01 13:05:00,230.83,231.02,230.67,230.67,49692.0,224.7773,224.9623,224.6215,224.6215,49692.0
2022-02-01 13:10:00,230.75,230.9,230.43,230.82,70612.0,224.6994,224.8454,224.3878,224.7675,70612.0
2022-02-01 13:15:00,230.8,230.94,230.66,230.73,22443.0,224.748,224.8844,224.6117,224.6799,22443.0
2022-02-01 13:20:00,230.74,231.05,230.73,230.95,36475.0,224.6896,224.9915,224.6799,224.8941,36475.0
2022-02-01 13:25:00,230.91,231.19,230.85,231.1,23753.0,224.8552,225.1278,224.7967,225.0402,23753.0
2022-02-01 13:30:00,231.14,231.33,231.06,231.11,47520.0,225.0791,225.2642,225.0012,225.0499,47520.0
2022-02-01 13:35:00,231.1,231.41,230.75,231.38,52745.0,225.0402,225.3421,224.6994,225.3128,52745.0
2022-02-01 13:40:00,231.34,231.54,231.14,231.36,88496.0,225.2739,225.4686,225.0791,225.2934,88496.0
2022-02-01 13:45:00,231.46,231.67,231.12,231.21,115874.0,225.3907,225.5952,225.0597,225.1473,115874.0
2022-02-01 13:50:00,231.17,231.33,230.85,231.0,62894.0,225.1083,225.2642,224.7967,224.9428,62894.0
2022-02-01 13:55:00,231.02,231.09,230.6,230.86,51516.0,224.9623,225.0304,224.5533,224.8065,51516.0
2022-02-01 14:00:00,230.9,231.2,230.75,230.98,87483.0,224.8454,225.1376,224.6994,224.9233,87483.0
2022-02-01 14:05:00,230.99,231.44,230.82,230.87,74733.0,224.9331,225.3713,224.7675,224.8162,74733.0
2022-02-01 14:10:00,230.84,231.03,230.35,230.5,43910.0,224.787,224.972,224.3098,224.4559,43910.0
2022-02-01 14:15:00,230.62,230.73,230.26,230.29,38634.0,224.5728,224.6799,224.2222,224.2514,38634.0
2022-02-01 14:20:00,230.29,230.46,230.05,230.16,78724.0,224.2514,224.417,224.0177,224.1248,78724.0
2022-02-01 14:25:00,230.18,230.25,229.97,230.1,42705.0,224.1443,224.2125,223.9398,224.0664,42705.0
2022-02-01 14:30:00,230.13,230.36,230.01,230.33,41446.0,224.0956,224.3196,223.9788,224.2904,41446.0
2022-02-01 14:35:00,230.32,230.42,230.12,230.18,38375.0,224.2806,224.378,224.0859,224.1443,38375.0
2022-02-01 14:40:00,230.22,230.46,229.98,230.4,44979.0,224.1833,224.417,223.9496,224.3585,44979.0
2022-02-01 14:45:00,230.35,230.46,229.95,230.02,49045.0,224.3098,224.417,223.9203,223.9885,49045.0
2022-02-01 14:50:00,229.99,230.1,229.75,230.08,34648.0,223.9593,224.0664,223.7256,224.0469,34648.0
2022-02-01 14:55:00,230.12,230.45,229.98,230.12,29586.0,224.0859,224.4072,223.9496,224.0859,29586.0
2022-02-01 15:00:00,230.11,230.88,230.01,230.79,49333.0,224.0761,224.826,223.9788,224.7383,49333.0
2022-02-01 15:05:00,230.76,230.98,230.56,230.98,54724.0,224.7091,224.9233,224.5143,224.9233,54724.0
2022-02-01 15:10:00,230.92,230.98,230.59,230.91,38131.0,224.8649,224.9233,224.5436,224.8552,38131.0
2022-02-01 15:15:00,230.92,230.97,230.7,230.77,30878.0,224.8649,224.9136,224.6507,224.7188,30878.0
2022-02-01 15:20:00,230.78,231.07,230.77,231.07,61800.0,224.7286,225.011,224.7188,225.011,61800.0
2022-02-01 15:25:00,231.08,231.45,231.02,231.32,78622.0,225.0207,225.381,224.9623,225.2544,78622.0
2022-02-01 15:30:00,231.31,231.69,231.3,231.65,65474.0,225.2447,225.6147,225.2349,225.5758,65474.0
2022-02-01 15:35:00,231.68,231.69,231.01,231.05,60956.0,225.605,225.6147,224.9525,224.9915,60956.0
2022-02-01 15:40:00,231.1,231.89,231.05,231.76,67524.0,225.0402,225.8095,224.9915,225.6829,67524.0
2022-02-01 15:45:00,231.75,232.42,231.67,232.38,137877.0,225.6731,226.3256,225.5952,226.2866,137877.0
2022-02-01 15:50:00,232.38,232.75,232.1,232.65,221742.0,226.2866,226.6469,226.014,226.5495,221742.0
2022-02-01 15:55:00,232.66,232.92,232.07,232.11,388211.0,226.5593,226.8125,225.9847,226.0237,388211.0
2022-02-02 09:30:00,231.3,233.28,230.01,233.21,491938.0,225.2349,227.163,223.9788,227.0949,491938.0
2022-02-02 09:35:00,233.19,234.61,233.07,234.35,222211.0,227.0754,228.4581,226.9585,228.205,222211.0
2022-02-02 09:40:00,234.38,234.94,233.0,234.94,158603.0,228.2342,228.7795,226.8904,228.7795,158603.0
2022-02-02 09:45:00,234.91,235.06,233.52,233.69,160647.0,228.7503,228.8963,227.3967,227.5623,160647.0
2022-02-02 09:50:00,233.79,234.11,233.3,233.71,161709.0,227.6596,227.9713,227.1825,227.5817,161709.0
2022-02-02 09:55:00,233.7,233.76,233.09,233.72,72228.0,227.572,227.6304,226.978,227.5915,72228.0
2022-02-02 10:00:00,233.74,233.85,233.13,233.65,82377.0,227.611,227.7181,227.017,227.5233,82377.0
2022-02-02 10:05:00,233.64,233.65,232.54,232.94,73064.0,227.5136,227.5233,226.4424,226.8319,73064.0
2022-02-02 10:10:00,232.88,233.78,232.86,233.6,86538.0,226.7735,227.6499,226.754,227.4746,86538.0
2022-02-02 10:15:00,233.59,234.57,233.46,234.57,59506.0,227.4649,228.4192,227.3383,228.4192,59506.0
2022-02-02 10:20:00,234.53,234.74,233.83,233.86,91113.0,228.3802,228.5847,227.6986,227.7278,91113.0
2022-02-02 10:25:00,233.87,233.94,232.8,233.33,72970.0,227.7375,227.8057,226.6956,227.2117,72970.0
2022-02-02 10:30:00,233.52,233.85,233.0,233.65,61707.0,227.3967,227.7181,226.8904,227.5233,61707.0
2022-02-02 10:35:00,233.73,234.07,233.33,233.97,81320.0,227.6012,227.9323,227.2117,227.8349,81320.0
2022-02-02 10:40:00,233.97,234.63,233.78,234.56,77246.0,227.8349,228.4776,227.6499,228.4095,77246.0
2022-02-02 10:45:00,234.55,234.74,234.19,234.69,64493.0,228.3997,228.5847,228.0492,228.536,64493.0
2022-02-02 10:50:00,234.73,234.73,233.98,234.24,73858.0,228.575,228.575,227.8447,228.0978,73858.0
2022-02-02 10:55:00,234.26,234.74,234.25,234.69,59308.0,228.1173,228.5847,228.1076,228.536,59308.0
2022-02-02 11:00:00,234.68,234.93,234.25,234.92,93328.0,228.5263,228.7698,228.1076,228.76,93328.0
2022-02-02 11:05:00,234.95,235.22,234.26,234.44,176294.0,228.7892,229.0522,228.1173,228.2926,176294.0
2022-02-02 11:10:00,234.48,234.66,233.8,234.0,73818.0,228.3316,228.5068,227.6694,227.8641,73818.0
2022-02-02 11:15:00,234.01,234.4,233.81,234.23,43405.0,227.8739,228.2537,227.6791,228.0881,43405.0
2022-02-02 11:20:00,234.27,234.57,233.95,234.12,54465.0,228.1271,228.4192,227.8155,227.981,54465.0
2022-02-02 11:25:00,234.14,234.54,234.14,234.36,40103.0,228.0005,228.39,228.0005,228.2147,40103.0
2022-02-02 11:30:00,234.42,235.13,234.42,235.07,75953.0,228.2731,228.9645,228.2731,228.9061,75953.0
2022-02-02 11:35:00,235.06,235.08,234.3,234.86,56902.0,228.8963,228.9158,228.1563,228.7016,56902.0
2022-02-02 11:40:00,234.84,234.96,234.53,234.74,86410.0,228.6821,228.799,228.3802,228.5847,86410.0
2022-02-02 11:45:00,234.75,234.92,234.53,234.54,42961.0,228.5945,228.76,228.3802,228.39,42961.0
2022-02-02 11:50:00,234.57,234.73,233.92,233.95,47704.0,228.4192,228.575,227.7862,227.8155,47704.0
2022-02-02 11:55:00,233.91,233.91,233.53,233.58,39564.0,227.7765,227.7765,227.4065,227.4552,39564.0
2022-02-02 12:00:00,233.55,234.02,233.45,233.77,36476.0,227.4259,227.8836,227.3286,227.6402,36476.0
2022-02-02 12:05:00,233.81,234.59,233.73,234.51,217306.0,227.6791,228.4387,227.6012,228.3608,217306.0
2022-02-02 12:10:00,234.57,234.64,234.3,234.39,52436.0,228.4192,228.4874,228.1563,228.2439,52436.0
2022-02-02 12:15:00,234.37,234.44,233.64,233.81,35804.0,228.2244,228.2926,227.5136,227.6791,35804.0
2022-02-02 12:20:00,233.77,234.06,233.72,233.89,29017.0,227.6402,227.9226,227.5915,227.757,29017.0
2022-02-02 12:25:00,233.88,234.13,233.85,234.13,39479.0,227.7473,227.9907,227.7181,227.9907,39479.0
2022-02-02 12:30:00,234.1,234.14,233.86,234.1,38755.0,227.9615,228.0005,227.7278,227.9615,38755.0
2022-02-02 12:35:00,234.16,234.71,233.93,234.61,79437.0,228.0199,228.5555,227.796,228.4581,79437.0
2022-02-02 12:40:00,234.57,234.93,234.45,234.86,25431.0,228.4192,228.7698,228.3023,228.7016,25431.0
2022-02-02 12:45:00,234.88,235.05,234.82,234.94,43114.0,228.7211,228.8866,228.6626,228.7795,43114.0
2022-02-02 12:50:00,234.96,235.08,234.86,235.02,28882.0,228.799,228.9158,228.7016,228.8574,28882.0
2022-02-02 12:55:00,235.04,235.21,234.91,235.17,37023.0,228.8769,229.0424,228.7503,229.0035,37023.0
2022-02-02 13:00:00,235.19,235.29,234.79,234.84,40183.0,229.0229,229.1203,228.6334,228.6821,40183.0
2022-02-02 13:05:00,234.86,234.91,234.57,234.68,25991.0,228.7016,228.7503,228.4192,228.5263,25991.0
2022-02-02 13:10:00,234.68,234.69,234.24,234.34,36366.0,228.5263,228.536,228.0978,228.1952,36366.0
2022-02-02 13:15:00,234.39,234.48,234.19,234.37,28096.0,228.2439,228.3316,228.0492,228.2244,28096.0
2022-02-02 13:20:00,234.39,234.53,234.24,234.32,24135.0,228.2439,228.3802,228.0978,228.1757,24135.0
2022-02-02 13:25:00,234.32,234.46,234.01,234.26,38274.0,228.1757,228.3121,227.8739,228.1173,38274.0
2022-02-02 13:30:00,234.24,234.62,234.21,234.58,29382.0,228.0978,228.4679,228.0686,228.4289,29382.0
2022-02-02 13:35:00,234.6,234.82,234.57,234.81,26522.0,228.4484,228.6626,228.4192,228.6529,26522.0
2022-02-02 13:40:00,234.81,234.82,234.44,234.61,42283.0,228.6529,228.6626,228.2926,228.4581,42283.0
2022-02-02 13:45:00,234.59,234.87,234.46,234.6,45031.0,228.4387,228.7113,228.3121,228.4484,45031.0
2022-02-02 13:50:00,234.61,235.04,234.57,234.98,37066.0,228.4581,228.8769,228.4192,228.8184,37066.0
2022-02-02 13:55:00,235.1,235.24,235.0,235.04,53497.0,228.9353,229.0716,228.8379,228.8769,53497.0
2022-02-02 14:00:00,235.06,235.38,234.9,235.34,53909.0,228.8963,229.208,228.7405,229.169,53909.0
2022-02-02 14:05:00,235.33,235.39,235.01,235.23,67719.0,229.1593,229.2177,228.8477,229.0619,67719.0
2022-02-02 14:10:00,235.23,235.31,234.87,234.99,28554.0,229.0619,229.1398,228.7113,228.8282,28554.0
2022-02-02 14:15:00,235.02,235.35,234.85,235.28,50993.0,228.8574,229.1787,228.6919,229.1106,50993.0
2022-02-02 14:20:00,235.26,235.26,234.9,234.93,52282.0,229.0911,229.0911,228.7405,228.7698,52282.0
2022-02-02 14:25:00,234.88,235.09,234.67,234.95,25631.0,228.7211,228.9256,228.5166,228.7892,25631.0
2022-02-02 14:30:00,234.97,235.28,234.86,235.14,74369.0,228.8087,229.1106,228.7016,228.9742,74369.0
2022-02-02 14:35:00,235.19,235.3,235.01,235.04,51276.0,229.0229,229.1301,228.8477,228.8769,51276.0
2022-02-02 14:40:00,235.04,235.45,235.04,235.26,73249.0,228.8769,229.2761,228.8769,229.0911,73249.0
2022-02-02 14:45:00,235.28,235.28,234.71,234.97,50783.0,229.1106,229.1106,228.5555,228.8087,50783.0
2022-02-02 14:50:00,234.99,235.04,234.58,234.75,31325.0,228.8282,228.8769,228.4289,228.5945,31325.0
2022-02-02 14:55:00,234.75,234.75,234.45,234.72,85789.0,228.5945,228.5945,228.3023,228.5653,85789.0
2022-02-02 15:00:00,234.71,235.11,234.58,235.03,73928.0,228.5555,228.945,228.4289,228.8671,73928.0
2022-02-02 15:05:00,235.03,235.03,234.76,234.89,66461.0,228.8671,228.8671,228.6042,228.7308,66461.0
2022-02-02 15:10:00,234.88,235.0,234.56,234.56,65966.0,228.7211,228.8379,228.4095,228.4095,65966.0
2022-02-02 15:15:00,234.59,235.27,234.57,235.27,69953.0,228.4387,229.1008,228.4192,229.1008,69953.0
2022-02-02 15:20:00,235.29,235.43,235.23,235.36,71855.0,229.1203,229.2566,229.0619,229.1885,71855.0
2022-02-02 15:25:00,235.36,235.5,235.09,235.25,89085.0,229.1885,229.3248,228.9256,229.0814,89085.0
2022-02-02 15:30:00,235.26,235.46,235.23,235.42,105661.0,229.0911,229.2859,229.0619,229.2469,105661.0
2022-02-02 15:35:00,235.43,235.65,235.3,235.36,122455.0,229.2566,229.4709,229.1301,229.1885,122455.0
2022-02-02 15:40:00,235.38,235.42,234.93,235.07,75751.0,229.208,229.2469,228.7698,228.9061,75751.0
2022-02-02 15:45:00,235.08,235.76,235.04,235.76,147528.0,228.9158,229.578,228.8769,229.578,147528.0
2022-02-02 15:50:00,235.71,235.85,235.33,235.5,210694.0,229.5293,229.6656,229.1593,229.3248,210694.0
2022-02-02 15:55:00,235.51,235.79,235.17,235.4,440565.0,229.3345,229.6072,229.0035,229.2274,440565.0
2022-02-03 09:30:00,232.83,233.49,232.08,232.64,489227.0,226.7248,227.3675,225.9945,226.5398,489227.0
2022-02-03 09:35:00,232.66,233.0,231.58,232.78,157679.0,226.5593,226.8904,225.5076,226.6761,157679.0
2022-02-03 09:40:00,232.77,232.88,231.89,232.66,161948.0,226.6664,226.7735,225.8095,226.5593,161948.0
2022-02-03 09:45:00,232.83,232.93,230.64,230.78,155189.0,226.7248,226.8222,224.5922,224.7286,155189.0
2022-02-03 09:50:00,230.73,231.85,230.73,231.34,97082.0,224.6799,225.7705,224.6799,225.2739,97082.0
2022-02-03 09:55:00,231.26,231.84,230.78,230.99,115179.0,225.196,225.7608,224.7286,224.9331,115179.0
2022-02-03 10:00:00,230.99,231.97,230.95,230.98,106469.0,224.9331,225.8874,224.8941,224.9233,106469.0
2022-02-03 10:05:00,230.94,231.58,230.71,231.14,81871.0,224.8844,225.5076,224.6604,225.0791,81871.0
2022-02-03 10:10:00,231.24,231.62,230.55,231.52,97374.0,225.1765,225.5465,224.5046,225.4492,97374.0
2022-02-03 10:15:00,231.48,232.69,231.24,232.6,144166.0,225.4102,226.5885,225.1765,226.5009,144166.0
2022-02-03 10:20:00,232.59,232.88,231.26,231.38,96565.0,226.4911,226.7735,225.196,225.3128,96565.0
2022-02-03 10:25:00,231.37,232.11,231.37,232.09,62946.0,225.3031,226.0237,225.3031,226.0042,62946.0
2022-02-03 10:30:00,232.11,232.23,231.34,231.8,80757.0,226.0237,226.1406,225.2739,225.7218,80757.0
2022-02-03 10:35:00,231.85,232.35,231.8,232.19,87161.0,225.7705,226.2574,225.7218,226.1016,87161.0
2022-02-03 10:40:00,232.08,232.29,231.75,231.87,29280.0,225.9945,226.199,225.6731,225.79,29280.0
2022-02-03 10:45:00,231.95,232.11,231.52,231.7,166184.0,225.8679,226.0237,225.4492,225.6245,166184.0
2022-02-03 10:50:00,231.75,232.15,231.53,231.99,91576.0,225.6731,226.0627,225.4589,225.9068,91576.0
2022-02-03 10:55:00,232.02,232.54,231.85,232.38,217814.0,225.9361,226.4424,225.7705,226.2866,217814.0
2022-02-03 11:00:00,232.38,232.5,231.94,232.37,65047.0,226.2866,226.4035,225.8582,226.2769,65047.0
2022-02-03 11:05:00,232.39,232.67,232.31,232.32,88762.0,226.2964,226.569,226.2185,226.2282,88762.0
2022-02-03 11:10:00,232.32,232.6,232.3,232.5,61161.0,226.2282,226.5009,226.2087,226.4035,61161.0
2022-02-03 11:15:00,232.45,232.76,232.34,232.75,40193.0,226.3548,226.6567,226.2477,226.6469,40193.0
2022-02-03 11:20:00,232.77,232.98,232.46,232.67,104002.0,226.6664,226.8709,226.3645,226.569,104002.0
2022-02-03 11:25:00,232.65,232.82,231.8,231.86,104703.0,226.5495,226.7151,225.7218,225.7803,104703.0
2022-02-03 11:30:00,231.83,232.1,231.64,232.01,98526.0,225.751,226.014,225.566,225.9263,98526.0
2022-02-03 11:35:00,232.07,232.16,231.52,231.76,65125.0,225.9847,226.0724,225.4492,225.6829,65125.0
2022-02-03 11:40:00,231.75,232.38,231.62,232.38,121444.0,225.6731,226.2866,225.5465,226.2866,121444.0
2022-02-03 11:45:00,232.35,232.5,232.1,232.1,46931.0,226.2574,226.4035,226.014,226.014,46931.0
2022-02-03 11:50:00,232.12,232.31,231.47,231.51,79421.0,226.0334,226.2185,225.4005,225.4394,79421.0
2022-02-03 11:55:00,231.53,232.0,231.49,231.49,45867.0,225.4589,225.9166,225.42,225.42,45867.0
2022-02-03 12:00:00,231.54,231.54,231.25,231.43,38854.0,225.4686,225.4686,225.1863,225.3615,38854.0
2022-02-03 12:05:00,231.48,231.83,231.4,231.82,48260.0,225.4102,225.751,225.3323,225.7413,48260.0
2022-02-03 12:10:00,231.77,231.97,231.69,231.92,44073.0,225.6926,225.8874,225.6147,225.8387,44073.0
2022-02-03 12:15:00,231.92,232.0,231.75,231.9,81550.0,225.8387,225.9166,225.6731,225.8192,81550.0
2022-02-03 12:20:00,231.91,232.04,231.42,231.66,77010.0,225.8289,225.9555,225.3518,225.5855,77010.0
2022-02-03 12:25:00,231.67,232.0,231.63,231.82,38314.0,225.5952,225.9166,225.5563,225.7413,38314.0
2022-02-03 12:30:00,231.78,231.93,231.41,231.9,87114.0,225.7024,225.8484,225.3421,225.8192,87114.0
2022-02-03 12:35:00,231.91,232.33,231.91,232.02,107071.0,225.8289,226.2379,225.8289,225.9361,107071.0
2022-02-03 12:40:00,232.0,232.1,231.84,232.04,37875.0,225.9166,226.014,225.7608,225.9555,37875.0
2022-02-03 12:45:00,232.06,232.18,231.55,231.84,43558.0,225.975,226.0919,225.4784,225.7608,43558.0
2022-02-03 12:50:00,231.88,232.06,231.49,231.53,33503.0,225.7997,225.975,225.42,225.4589,33503.0
2022-02-03 12:55:00,231.55,231.64,231.24,231.35,23210.0,225.4784,225.566,225.1765,225.2836,23210.0
2022-02-03 13:00:00,231.36,231.4,230.93,230.95,26746.0,225.2934,225.3323,224.8746,224.8941,26746.0
2022-02-03 13:05:00,230.96,231.21,230.91,231.01,34430.0,224.9039,225.1473,224.8552,224.9525,34430.0
2022-02-03 13:10:00,230.99,231.2,230.85,231.03,43170.0,224.9331,225.1376,224.7967,224.972,43170.0
2022-02-03 13:15:00,231.05,231.11,230.83,231.02,32593.0,224.9915,225.0499,224.7773,224.9623,32593.0
2022-02-03 13:20:00,230.99,231.37,230.98,231.37,31462.0,224.9331,225.3031,224.9233,225.3031,31462.0
2022-02-03 13:25:00,231.33,231.44,231.2,231.38,23541.0,225.2642,225.3713,225.1376,225.3128,23541.0
2022-02-03 13:30:00,231.42,231.9,231.3,231.72,31735.0,225.3518,225.8192,225.2349,225.6439,31735.0
2022-02-03 13:35:00,231.71,231.88,231.47,231.69,33804.0,225.6342,225.7997,225.4005,225.6147,33804.0
2022-02-03 13:40:00,231.68,231.82,231.6,231.67,33779.0,225.605,225.7413,225.5271,225.5952,33779.0
2022-02-03 13:45:00,231.68,231.96,231.67,231.77,33794.0,225.605,225.8776,225.5952,225.6926,33794.0
2022-02-03 13:50:00,231.77,231.87,231.61,231.73,98009.0,225.6926,225.79,225.5368,225.6537,98009.0
2022-02-03 13:55:00,231.73,231.74,231.44,231.64,34192.0,225.6537,225.6634,225.3713,225.566,34192.0
2022-02-03 14:00:00,231.65,231.77,231.5,231.51,32465.0,225.5758,225.6926,225.4297,225.4394,32465.0
2022-02-03 14:05:00,231.55,231.62,231.34,231.34,28766.0,225.4784,225.5465,225.2739,225.2739,28766.0
2022-02-03 14:10:00,231.36,231.41,231.0,231.31,57730.0,225.2934,225.3421,224.9428,225.2447,57730.0
2022-02-03 14:15:00,231.31,231.75,231.3,231.72,41506.0,225.2447,225.6731,225.2349,225.6439,41506.0
2022-02-03 14:20:00,231.72,231.83,231.58,231.63,18576.0,225.6439,225.751,225.5076,225.5563,18576.0
2022-02-03 14:25:00,231.61,231.71,231.34,231.5,133605.0,225.5368,225.6342,225.2739,225.4297,133605.0
2022-02-03 14:30:00,231.47,231.5,231.2,231.29,33254.0,225.4005,225.4297,225.1376,225.2252,33254.0
2022-02-03 14:35:00,231.3,231.35,230.98,231.07,77230.0,225.2349,225.2836,224.9233,225.011,77230.0
2022-02-03 14:40:00,231.01,231.17,230.88,231.09,73017.0,224.9525,225.1083,224.826,225.0304,73017.0
2022-02-03 14:45:00,231.1,231.24,230.88,230.93,33326.0,225.0402,225.1765,224.826,224.8746,33326.0
2022-02-03 14:50:00,230.9,231.11,230.9,231.11,37790.0,224.8454,225.0499,224.8454,225.0499,37790.0
2022-02-03 14:55:00,231.09,231.29,231.08,231.21,55973.0,225.0304,225.2252,225.0207,225.1473,55973.0
2022-02-03 15:00:00,231.14,231.24,231.05,231.11,52812.0,225.0791,225.1765,224.9915,225.0499,52812.0
2022-02-03 15:05:00,231.12,231.19,230.7,230.75,51404.0,225.0597,225.1278,224.6507,224.6994,51404.0
2022-02-03 15:10:00,230.78,231.1,230.7,230.98,36292.0,224.7286,225.0402,224.6507,224.9233,36292.0
2022-02-03 15:15:00,231.1,231.24,231.0,231.06,39217.0,225.0402,225.1765,224.9428,225.0012,39217.0
2022-02-03 15:20:00,231.05,231.39,230.99,231.05,35050.0,224.9915,225.3226,224.9331,224.9915,35050.0
2022-02-03 15:25:00,231.08,231.12,230.81,231.12,43505.0,225.0207,225.0597,224.7578,225.0597,43505.0
2022-02-03 15:30:00,231.11,231.18,230.67,230.68,68415.0,225.0499,225.1181,224.6215,224.6312,68415.0
2022-02-03 15:35:00,230.65,231.06,230.55,230.98,81038.0,224.602,225.0012,224.5046,224.9233,81038.0
2022-02-03 15:40:00,230.97,231.34,230.83,231.14,68963.0,224.9136,225.2739,224.7773,225.0791,68963.0
2022-02-03 15:45:00,231.13,231.14,230.78,231.11,91320.0,225.0694,225.0791,224.7286,225.0499,91320.0
2022-02-03 15:50:00,231.11,231.27,230.91,231.06,138265.0,225.0499,225.2057,224.8552,225.0012,138265.0
2022-02-03 15:55:00,231.08,231.91,231.05,231.54,410444.0,225.0207,225.8289,224.9915,225.4686,410444.0
2022-02-04 09:30:00,228.5,229.65,228.02,229.25,312465.0,222.5084,223.6282,222.0409,223.2387,312465.0
2022-02-04 09:35:00,229.14,229.22,227.59,227.86,228926.0,223.1316,223.2095,221.6222,221.8851,228926.0
2022-02-04 09:40:00,227.86,228.98,227.76,228.26,137091.0,221.8851,222.9758,221.7878,222.2747,137091.0
2022-02-04 09:45:00,228.17,228.45,227.63,227.7,150629.0,222.187,222.4597,221.6612,221.7293,150629.0
2022-02-04 09:50:00,227.66,227.81,225.93,226.0,138014.0,221.6904,221.8365,220.0057,220.0739,138014.0
2022-02-04 09:55:00,226.03,226.59,225.65,226.11,107520.0,220.1031,220.6484,219.7331,220.181,107520.0
2022-02-04 10:00:00,226.11,226.64,225.84,226.2,153864.0,220.181,220.6971,219.9181,220.2687,153864.0
2022-02-04 10:05:00,226.2,226.47,225.82,225.87,121480.0,220.2687,220.5316,219.8986,219.9473,121480.0
2022-02-04 10:10:00,225.85,226.4,225.48,226.33,92467.0,219.9278,220.4634,219.5675,220.3953,92467.0
2022-02-04 10:15:00,226.38,226.7,226.34,226.4,69074.0,220.4439,220.7556,220.405,220.4634,69074.0
2022-02-04 10:20:00,226.42,226.78,226.17,226.78,138113.0,220.4829,220.8335,220.2395,220.8335,138113.0
2022-02-04 10:25:00,226.8,227.09,225.8,225.88,138189.0,220.8529,221.1353,219.8792,219.9571,138189.0
2022-02-04 10:30:00,225.91,226.2,225.84,226.08,67369.0,219.9863,220.2687,219.9181,220.1518,67369.0
2022-02-04 10:35:00,226.07,226.16,225.04,225.74,190819.0,220.1421,220.2297,219.1391,219.8207,190819.0
2022-02-04 10:40:00,225.92,226.12,225.48,225.61,75773.0,219.996,220.1908,219.5675,219.6941,75773.0
2022-02-04 10:45:00,225.58,225.58,224.95,225.17,107327.0,219.6649,219.6649,219.0514,219.2657,107327.0
2022-02-04 10:50:00,225.17,225.68,225.0,225.64,79870.0,219.2657,219.7623,219.1001,219.7234,79870.0
2022-02-04 10:55:00,225.6,226.21,225.55,226.11,80792.0,219.6844,220.2784,219.6357,220.181,80792.0
2022-02-04 11:00:00,226.1,226.33,225.62,225.63,104767.0,220.1713,220.3953,219.7039,219.7136,104767.0
2022-02-04 11:05:00,225.61,225.8,225.29,225.3,61010.0,219.6941,219.8792,219.3825,219.3923,61010.0
2022-02-04 11:10:00,225.28,225.76,225.04,225.32,71398.0,219.3728,219.8402,219.1391,219.4117,71398.0
2022-02-04 11:15:00,225.32,225.63,225.07,225.26,60225.0,219.4117,219.7136,219.1683,219.3533,60225.0
2022-02-04 11:20:00,225.28,225.53,225.08,225.19,46150.0,219.3728,219.6162,219.178,219.2852,46150.0
2022-02-04 11:25:00,225.27,225.64,225.11,225.25,68818.0,219.3631,219.7234,219.2073,219.3436,68818.0
2022-02-04 11:30:00,225.24,225.85,225.13,225.78,56506.0,219.3338,219.9278,219.2267,219.8597,56506.0
2022-02-04 11:35:00,225.85,226.11,225.64,225.8,42067.0,219.9278,220.181,219.7234,219.8792,42067.0
2022-02-04 11:40:00,225.79,226.15,225.77,226.08,40540.0,219.8694,220.22,219.8499,220.1518,40540.0
2022-02-04 11:45:00,226.09,226.22,225.87,226.04,41822.0,220.1616,220.2881,219.9473,220.1129,41822.0
2022-02-04 11:50:00,226.01,226.06,225.56,225.95,35478.0,220.0837,220.1323,219.6455,220.0252,35478.0
2022-02-04 11:55:00,225.93,226.0,225.68,225.76,39178.0,220.0057,220.0739,219.7623,219.8402,39178.0
2022-02-04 12:00:00,225.8,225.98,225.67,225.95,74483.0,219.8792,220.0544,219.7526,220.0252,74483.0
2022-02-04 12:05:00,225.95,226.04,225.84,225.97,122526.0,220.0252,220.1129,219.9181,220.0447,122526.0
2022-02-04 12:10:00,226.0,226.29,225.8,226.0,46816.0,220.0739,220.3563,219.8792,220.0739,46816.0
2022-02-04 12:15:00,226.02,226.78,225.99,226.72,57097.0,220.0934,220.8335,220.0642,220.775,57097.0
2022-02-04 12:20:00,226.72,226.92,226.22,226.47,42494.0,220.775,220.9698,220.2881,220.5316,42494.0
2022-02-04 12:25:00,226.49,226.76,226.46,226.54,32220.0,220.5511,220.814,220.5219,220.5998,32220.0
2022-02-04 12:30:00,226.55,226.85,226.42,226.45,49474.0,220.6095,220.9016,220.4829,220.5121,49474.0
2022-02-04 12:35:00,226.43,226.82,226.28,226.8,21615.0,220.4926,220.8724,220.3466,220.8529,21615.0
2022-02-04 12:40:00,226.83,227.04,226.64,226.81,48802.0,220.8821,221.0866,220.6971,220.8627,48802.0
2022-02-04 12:45:00,226.79,227.08,226.61,227.08,49903.0,220.8432,221.1256,220.6679,221.1256,49903.0
2022-02-04 12:50:00,227.03,227.18,226.97,227.1,29876.0,221.0769,221.223,221.0185,221.1451,29876.0
2022-02-04 12:55:00,227.17,227.47,227.01,227.3,25752.0,221.2132,221.5054,221.0574,221.3398,25752.0
2022-02-04 13:00:00,227.29,227.81,227.25,227.77,47759.0,221.3301,221.8365,221.2911,221.7975,47759.0
2022-02-04 13:05:00,227.78,227.97,227.62,227.93,29828.0,221.8072,221.9923,221.6514,221.9533,29828.0
2022-02-04 13:10:00,227.88,228.09,227.73,227.93,288195.0,221.9046,222.1091,221.7586,221.9533,288195.0
2022-02-04 13:15:00,227.96,228.43,227.92,228.07,28019.0,221.9825,222.4402,221.9436,222.0896,28019.0
2022-02-04 13:20:00,228.01,228.2,227.91,227.95,133894.0,222.0312,222.2162,221.9338,221.9728,133894.0
2022-02-04 13:25:00,227.94,228.04,227.44,227.63,29123.0,221.963,222.0604,221.4762,221.6612,29123.0
2022-02-04 13:30:00,227.63,227.7,227.33,227.66,36687.0,221.6612,221.7293,221.369,221.6904,36687.0
2022-02-04 13:35:00,227.68,227.9,227.48,227.57,40766.0,221.7099,221.9241,221.5151,221.6027,40766.0
2022-02-04 13:40:00,227.57,228.37,227.55,228.05,161904.0,221.6027,222.3818,221.5833,222.0702,161904.0
2022-02-04 13:45:00,228.05,228.34,227.62,227.92,71740.0,222.0702,222.3526,221.6514,221.9436,71740.0
2022-02-04 13:50:00,227.93,228.11,227.71,228.06,40745.0,221.9533,222.1286,221.7391,222.0799,40745.0
2022-02-04 13:55:00,228.04,228.26,227.91,228.08,26546.0,222.0604,222.2747,221.9338,222.0994,26546.0
2022-02-04 14:00:00,228.09,228.18,227.83,227.83,24413.0,222.1091,222.1968,221.8559,221.8559,24413.0
2022-02-04 14:05:00,227.84,227.96,227.64,227.88,32916.0,221.8657,221.9825,221.6709,221.9046,32916.0
2022-02-04 14:10:00,227.89,227.97,227.57,227.81,55871.0,221.9144,221.9923,221.6027,221.8365,55871.0
2022-02-04 14:15:00,227.81,227.94,227.28,227.3,42401.0,221.8365,221.963,221.3204,221.3398,42401.0
2022-02-04 14:20:00,227.39,227.57,227.29,227.38,81833.0,221.4275,221.6027,221.3301,221.4177,81833.0
2022-02-04 14:25:00,227.38,227.52,227.13,227.22,68541.0,221.4177,221.5541,221.1743,221.2619,68541.0
2022-02-04 14:30:00,227.22,227.23,226.86,226.87,162286.0,221.2619,221.2717,220.9114,220.9211,162286.0
2022-02-04 14:35:00,226.91,227.71,226.91,227.64,74209.0,220.9601,221.7391,220.9601,221.6709,74209.0
2022-02-04 14:40:00,227.68,227.92,227.28,227.39,32963.0,221.7099,221.9436,221.3204,221.4275,32963.0
2022-02-04 14:45:00,227.43,227.63,227.31,227.6,23410.0,221.4664,221.6612,221.3496,221.632,23410.0
2022-02-04 14:50:00,227.66,227.93,227.56,227.93,24848.0,221.6904,221.9533,221.593,221.9533,24848.0
2022-02-04 14:55:00,227.94,228.01,227.8,227.99,23495.0,221.963,222.0312,221.8267,222.0117,23495.0
2022-02-04 15:00:00,228.0,228.18,227.95,228.18,113244.0,222.0215,222.1968,221.9728,222.1968,113244.0
2022-02-04 15:05:00,228.18,228.56,228.05,228.52,91770.0,222.1968,222.5668,222.0702,222.5278,91770.0
2022-02-04 15:10:00,228.51,229.14,228.43,229.13,104989.0,222.5181,223.1316,222.4402,223.1218,104989.0
2022-02-04 15:15:00,229.14,229.4,228.97,229.11,78767.0,223.1316,223.3848,222.966,223.1024,78767.0
2022-02-04 15:20:00,229.12,229.77,229.08,229.67,66439.0,223.1121,223.7451,223.0732,223.6477,66439.0
2022-02-04 15:25:00,229.67,230.22,229.5,229.75,97508.0,223.6477,224.1833,223.4821,223.7256,97508.0
2022-02-04 15:30:00,229.78,229.96,229.33,229.94,84180.0,223.7548,223.9301,223.3166,223.9106,84180.0
2022-02-04 15:35:00,229.94,230.0,229.32,229.48,106432.0,223.9106,223.969,223.3069,223.4627,106432.0
2022-02-04 15:40:00,229.5,229.52,229.16,229.24,90894.0,223.4821,223.5016,223.1511,223.229,90894.0
2022-02-04 15:45:00,229.19,229.46,228.85,229.15,89103.0,223.1803,223.4432,222.8492,223.1413,89103.0
2022-02-04 15:50:00,229.19,229.5,229.13,229.18,154064.0,223.1803,223.4821,223.1218,223.1705,154064.0
2022-02-04 15:55:00,229.14,229.17,228.21,228.45,250418.0,223.1316,223.1608,222.226,222.4597,250418.0
2022-02-07 09:30:00,228.0,228.29,226.01,226.37,218782.0,222.0215,222.3039,220.0837,220.4342,218782.0
2022-02-07 09:35:00,226.37,227.88,226.29,227.35,50487.0,220.4342,221.9046,220.3563,221.3885,50487.0
2022-02-07 09:40:00,227.34,228.0,226.7,227.87,49812.0,221.3788,222.0215,220.7556,221.8949,49812.0
2022-02-07 09:45:00,227.91,228.0,227.5,227.53,46727.0,221.9338,222.0215,221.5346,221.5638,46727.0
2022-02-07 09:50:00,227.5,228.4,227.47,228.38,53407.0,221.5346,222.411,221.5054,222.3915,53407.0
2022-02-07 09:55:00,228.39,228.68,227.37,228.15,49874.0,222.4012,222.6836,221.408,222.1675,49874.0
2022-02-07 10:00:00,228.14,228.6,227.92,228.06,96104.0,222.1578,222.6057,221.9436,222.0799,96104.0
2022-02-07 10:05:00,228.02,228.52,227.95,228.21,26313.0,222.0409,222.5278,221.9728,222.226,26313.0
2022-02-07 10:10:00,228.21,228.28,227.59,227.77,27310.0,222.226,222.2941,221.6222,221.7975,27310.0
2022-02-07 10:15:00,227.77,228.0,227.63,227.75,25888.0,221.7975,222.0215,221.6612,221.778,25888.0
2022-02-07 10:20:00,227.75,228.14,227.66,228.11,34709.0,221.778,222.1578,221.6904,222.1286,34709.0
2022-02-07 10:25:00,228.15,228.8,228.07,228.76,38390.0,222.1675,222.8005,222.0896,222.7615,38390.0
2022-02-07 10:30:00,228.73,229.3,228.41,229.3,32578.0,222.7323,223.2874,222.4207,223.2874,32578.0
2022-02-07 10:35:00,229.29,229.36,228.93,229.01,22438.0,223.2776,223.3458,222.9271,223.005,22438.0
2022-02-07 10:40:00,229.05,229.09,228.48,228.92,45990.0,223.0439,223.0829,222.4889,222.9173,45990.0
2022-02-07 10:45:00,228.92,229.2,228.83,229.13,27583.0,222.9173,223.19,222.8297,223.1218,27583.0
2022-02-07 10:50:00,229.11,229.57,229.09,229.28,43283.0,223.1024,223.5503,223.0829,223.2679,43283.0
2022-02-07 10:55:00,229.22,229.56,229.22,229.49,30537.0,223.2095,223.5406,223.2095,223.4724,30537.0
2022-02-07 11:00:00,229.48,229.71,229.33,229.5,44398.0,223.4627,223.6866,223.3166,223.4821,44398.0
2022-02-07 11:05:00,229.53,229.66,229.14,229.16,36297.0,223.5114,223.6379,223.1316,223.1511,36297.0
2022-02-07 11:10:00,229.16,229.71,229.01,229.61,33898.0,223.1511,223.6866,223.005,223.5893,33898.0
2022-02-07 11:15:00,229.63,229.67,229.44,229.59,30469.0,223.6087,223.6477,223.4237,223.5698,30469.0
2022-02-07 11:20:00,229.64,229.75,229.36,229.55,34288.0,223.6185,223.7256,223.3458,223.5308,34288.0
2022-02-07 11:25:00,229.62,229.92,229.61,229.74,42235.0,223.599,223.8911,223.5893,223.7158,42235.0
2022-02-07 11:30:00,229.75,229.77,229.23,229.45,31618.0,223.7256,223.7451,223.2192,223.4334,31618.0
2022-02-07 11:35:00,229.39,229.52,228.54,228.54,25792.0,223.375,223.5016,222.5473,222.5473,25792.0
2022-02-07 11:40:00,228.54,228.68,228.18,228.22,20305.0,222.5473,222.6836,222.1968,222.2357,20305.0
2022-02-07 11:45:00,228.25,228.41,228.2,228.4,31210.0,222.2649,222.4207,222.2162,222.411,31210.0
2022-02-07 11:50:00,228.43,228.62,228.39,228.48,14170.0,222.4402,222.6252,222.4012,222.4889,14170.0
2022-02-07 11:55:00,228.45,228.75,228.28,228.58,27340.0,222.4597,222.7518,222.2941,222.5863,27340.0
2022-02-07 12:00:00,228.58,228.61,228.01,228.29,21562.0,222.5863,222.6155,222.0312,222.3039,21562.0
2022-02-07 12:05:00,228.26,228.3,228.0,228.05,16627.0,222.2747,222.3136,222.0215,222.0702,16627.0
2022-02-07 12:10:00,228.08,228.14,227.91,228.04,15370.0,222.0994,222.1578,221.9338,222.0604,15370.0
2022-02-07 12:15:00,228.04,228.33,228.04,228.26,20433.0,222.0604,222.3428,222.0604,222.2747,20433.0
2022-02-07 12:20:00,228.23,228.57,228.23,228.44,20070.0,222.2454,222.5765,222.2454,222.4499,20070.0
2022-02-07 12:25:00,228.39,228.4,227.89,227.89,12875.0,222.4012,222.411,221.9144,221.9144,12875.0
2022-02-07 12:30:00,227.89,228.05,227.65,227.99,16383.0,221.9144,222.0702,221.6806,222.0117,16383.0
2022-02-07 12:35:00,227.97,227.97,227.28,227.48,22437.0,221.9923,221.9923,221.3204,221.5151,22437.0
2022-02-07 12:40:00,227.58,227.85,227.58,227.71,35421.0,221.6125,221.8754,221.6125,221.7391,35421.0
2022-02-07 12:45:00,227.66,227.87,227.54,227.77,75784.0,221.6904,221.8949,221.5735,221.7975,75784.0
2022-02-07 12:50:00,227.74,227.78,227.49,227.49,11285.0,221.7683,221.8072,221.5248,221.5248,11285.0
2022-02-07 12:55:00,227.51,227.55,227.25,227.4,45437.0,221.5443,221.5833,221.2911,221.4372,45437.0
2022-02-07 13:00:00,227.41,227.75,227.32,227.7,21793.0,221.4469,221.778,221.3593,221.7293,21793.0
2022-02-07 13:05:00,227.7,227.97,227.62,227.9,20379.0,221.7293,221.9923,221.6514,221.9241,20379.0
2022-02-07 13:10:00,227.91,228.41,227.85,228.38,22136.0,221.9338,222.4207,221.8754,222.3915,22136.0
2022-02-07 13:15:00,228.41,228.57,228.32,228.56,21236.0,222.4207,222.5765,222.3331,222.5668,21236.0
2022-02-07 13:20:00,228.56,228.6,228.29,228.4,35619.0,222.5668,222.6057,222.3039,222.411,35619.0
2022-02-07 13:25:00,228.42,229.07,228.31,228.64,51469.0,222.4305,223.0634,222.3233,222.6447,51469.0
2022-02-07 13:30:00,228.7,228.74,228.41,228.49,16858.0,222.7031,222.7421,222.4207,222.4986,16858.0
2022-02-07 13:35:00,228.5,228.83,228.45,228.75,26663.0,222.5084,222.8297,222.4597,222.7518,26663.0
2022-02-07 13:40:00,228.75,228.91,228.62,228.73,34776.0,222.7518,222.9076,222.6252,222.7323,34776.0
2022-02-07 13:45:00,228.73,228.77,228.34,228.38,28150.0,222.7323,222.7713,222.3526,222.3915,28150.0
2022-02-07 13:50:00,228.37,228.65,228.26,228.45,29447.0,222.3818,222.6544,222.2747,222.4597,29447.0
2022-02-07 13:55:00,228.55,228.81,228.49,228.63,25497.0,222.557,222.8102,222.4986,222.635,25497.0
2022-02-07 14:00:00,228.62,228.63,228.31,228.49,19936.0,222.6252,222.635,222.3233,222.4986,19936.0
2022-02-07 14:05:00,228.53,228.57,228.17,228.19,18093.0,222.5376,222.5765,222.187,222.2065,18093.0
2022-02-07 14:10:00,228.19,228.34,228.03,228.09,16744.0,222.2065,222.3526,222.0507,222.1091,16744.0
2022-02-07 14:15:00,228.04,228.39,228.03,228.27,15068.0,222.0604,222.4012,222.0507,222.2844,15068.0
2022-02-07 14:20:00,228.27,228.33,228.01,228.09,24955.0,222.2844,222.3428,222.0312,222.1091,24955.0
2022-02-07 14:25:00,228.09,228.55,228.05,228.54,16247.0,222.1091,222.557,222.0702,222.5473,16247.0
2022-02-07 14:30:00,228.55,228.62,228.47,228.48,33989.0,222.557,222.6252,222.4791,222.4889,33989.0
2022-02-07 14:35:00,228.49,228.66,228.28,228.34,18800.0,222.4986,222.6642,222.2941,222.3526,18800.0
2022-02-07 14:40:00,228.34,228.5,228.22,228.45,15360.0,222.3526,222.5084,222.2357,222.4597,15360.0
2022-02-07 14:45:00,228.5,228.5,228.34,228.41,9960.0,222.5084,222.5084,222.3526,222.4207,9960.0
2022-02-07 14:50:00,228.37,228.39,228.19,228.35,15458.0,222.3818,222.4012,222.2065,222.3623,15458.0
2022-02-07 14:55:00,228.32,228.54,228.29,228.4,14779.0,222.3331,222.5473,222.3039,222.411,14779.0
2022-02-07 15:00:00,228.36,228.48,228.17,228.46,20287.0,222.372,222.4889,222.187,222.4694,20287.0
2022-02-07 15:05:00,228.44,228.52,228.12,228.2,36261.0,222.4499,222.5278,222.1383,222.2162,36261.0
2022-02-07 15:10:00,228.18,228.77,228.03,228.77,47784.0,222.1968,222.7713,222.0507,222.7713,47784.0
2022-02-07 15:15:00,228.76,228.78,228.61,228.61,24957.0,222.7615,222.781,222.6155,222.6155,24957.0
2022-02-07 15:20:00,228.63,228.67,228.24,228.36,43250.0,222.635,222.6739,222.2552,222.372,43250.0
2022-02-07 15:25:00,228.4,228.45,228.05,228.15,28613.0,222.411,222.4597,222.0702,222.1675,28613.0
2022-02-07 15:30:00,228.14,228.26,227.71,227.77,36587.0,222.1578,222.2747,221.7391,221.7975,36587.0
2022-02-07 15:35:00,227.78,227.8,226.94,227.16,54111.0,221.8072,221.8267,220.9893,221.2035,54111.0
2022-02-07 15:40:00,227.11,227.24,226.9,227.12,38104.0,221.1548,221.2814,220.9503,221.1645,38104.0
2022-02-07 15:45:00,227.09,227.09,226.72,226.87,41985.0,221.1353,221.1353,220.775,220.9211,41985.0
2022-02-07 15:50:00,226.87,227.19,226.28,226.38,58294.0,220.9211,221.2327,220.3466,220.4439,58294.0
2022-02-07 15:55:00,226.34,227.25,226.17,227.18,207130.0,220.405,221.2911,220.2395,221.223,207130.0
2022-02-08 09:30:00,226.26,227.9,226.11,227.27,224727.0,220.3271,221.9241,220.181,221.3106,224727.0
2022-02-08 09:35:00,227.34,228.19,227.31,228.16,66468.0,221.3788,222.2065,221.3496,222.1773,66468.0
2022-02-08 09:40:00,228.0,228.11,226.69,227.35,105527.0,222.0215,222.1286,220.7458,221.3885,105527.0
2022-02-08 09:45:00,227.37,227.93,227.2,227.24,81301.0,221.408,221.9533,221.2424,221.2814,81301.0
2022-02-08 09:50:00,227.25,227.54,226.59,227.24,45378.0,221.2911,221.5735,220.6484,221.2814,45378.0
2022-02-08 09:55:00,227.17,227.17,226.53,226.57,40572.0,221.2132,221.2132,220.59,220.629,40572.0
2022-02-08 10:00:00,226.52,226.62,225.65,226.33,60695.0,220.5803,220.6777,219.7331,220.3953,60695.0
2022-02-08 10:05:00,226.39,226.51,225.53,225.76,63644.0,220.4537,220.5705,219.6162,219.8402,63644.0
2022-02-08 10:10:00,225.76,225.89,225.14,225.34,52037.0,219.8402,219.9668,219.2365,219.4312,52037.0
2022-02-08 10:15:00,225.33,225.93,225.22,225.93,119321.0,219.4215,220.0057,219.3144,220.0057,119321.0
2022-02-08 10:20:00,225.85,225.9,225.3,225.36,71243.0,219.9278,219.9765,219.3923,219.4507,71243.0
2022-02-08 10:25:00,225.4,225.47,224.75,224.99,68487.0,219.4896,219.5578,218.8567,219.0904,68487.0
2022-02-08 10:30:00,224.98,225.33,224.88,225.08,57137.0,219.0807,219.4215,218.9833,219.178,57137.0
2022-02-08 10:35:00,225.05,225.13,224.78,224.99,58883.0,219.1488,219.2267,218.8859,219.0904,58883.0
2022-02-08 10:40:00,224.99,225.71,224.8,225.6,62602.0,219.0904,219.7915,218.9054,219.6844,62602.0
2022-02-08 10:45:00,225.63,225.95,225.05,225.08,64166.0,219.7136,220.0252,219.1488,219.178,64166.0
2022-02-08 10:50:00,225.09,225.7,225.04,225.55,48211.0,219.1878,219.7818,219.1391,219.6357,48211.0
2022-02-08 10:55:00,225.56,225.91,225.15,225.53,44845.0,219.6455,219.9863,219.2462,219.6162,44845.0
2022-02-08 11:00:00,225.51,226.52,225.45,226.42,54003.0,219.5968,220.5803,219.5383,220.4829,54003.0
2022-02-08 11:05:00,226.42,226.67,226.29,226.62,46467.0,220.4829,220.7263,220.3563,220.6777,46467.0
2022-02-08 11:10:00,226.58,226.9,226.28,226.9,56191.0,220.6387,220.9503,220.3466,220.9503,56191.0
2022-02-08 11:15:00,226.93,227.15,226.61,226.71,74856.0,220.9795,221.1938,220.6679,220.7653,74856.0
2022-02-08 11:20:00,226.74,226.76,226.05,226.55,44361.0,220.7945,220.814,220.1226,220.6095,44361.0
2022-02-08 11:25:00,226.59,226.84,226.47,226.8,29462.0,220.6484,220.8919,220.5316,220.8529,29462.0
2022-02-08 11:30:00,226.8,227.35,226.78,227.16,49677.0,220.8529,221.3885,220.8335,221.2035,49677.0
2022-02-08 11:35:00,227.19,227.2,226.68,226.69,30525.0,221.2327,221.2424,220.7361,220.7458,30525.0
2022-02-08 11:40:00,226.7,226.98,226.62,226.8,25958.0,220.7556,221.0282,220.6777,220.8529,25958.0
2022-02-08 11:45:00,226.79,227.28,226.72,227.12,32204.0,220.8432,221.3204,220.775,221.1645,32204.0
2022-02-08 11:50:00,227.09,227.19,226.97,227.05,23639.0,221.1353,221.2327,221.0185,221.0964,23639.0
2022-02-08 11:55:00,227.06,227.53,227.06,227.32,56290.0,221.1061,221.5638,221.1061,221.3593,56290.0
2022-02-08 12:00:00,227.39,227.73,227.34,227.45,35682.0,221.4275,221.7586,221.3788,221.4859,35682.0
2022-02-08 12:05:00,227.45,227.55,227.22,227.53,34801.0,221.4859,221.5833,221.2619,221.5638,34801.0
2022-02-08 12:10:00,227.55,227.82,227.48,227.53,74260.0,221.5833,221.8462,221.5151,221.5638,74260.0
2022-02-08 12:15:00,227.52,227.68,227.3,227.39,78739.0,221.5541,221.7099,221.3398,221.4275,78739.0
2022-02-08 12:20:00,227.39,227.75,227.27,227.56,28453.0,221.4275,221.778,221.3106,221.593,28453.0
2022-02-08 12:25:00,227.6,227.73,227.53,227.56,34819.0,221.632,221.7586,221.5638,221.593,34819.0
2022-02-08 12:30:00,227.56,227.92,227.46,227.88,36369.0,221.593,221.9436,221.4956,221.9046,36369.0
2022-02-08 12:35:00,227.89,228.08,227.78,227.93,26027.0,221.9144,222.0994,221.8072,221.9533,26027.0
2022-02-08 12:40:00,228.0,228.18,227.95,228.17,32480.0,222.0215,222.1968,221.9728,222.187,32480.0
2022-02-08 12:45:00,228.19,228.27,227.81,227.84,40595.0,222.2065,222.2844,221.8365,221.8657,40595.0
2022-02-08 12:50:00,227.82,228.06,227.78,227.99,35132.0,221.8462,222.0799,221.8072,222.0117,35132.0
2022-02-08 12:55:00,228.01,228.06,227.91,227.94,33866.0,222.0312,222.0799,221.9338,221.963,33866.0
2022-02-08 13:00:00,227.95,228.03,227.78,227.95,41996.0,221.9728,222.0507,221.8072,221.9728,41996.0
2022-02-08 13:05:00,227.94,227.99,227.41,227.48,32859.0,221.963,222.0117,221.4469,221.5151,32859.0
2022-02-08 13:10:00,227.48,227.53,227.34,227.45,24178.0,221.5151,221.5638,221.3788,221.4859,24178.0
2022-02-08 13:15:00,227.44,227.45,227.11,227.14,30060.0,221.4762,221.4859,221.1548,221.184,30060.0
2022-02-08 13:20:00,227.12,227.34,226.92,227.13,20697.0,221.1645,221.3788,220.9698,221.1743,20697.0
2022-02-08 13:25:00,227.11,227.39,227.04,227.21,28563.0,221.1548,221.4275,221.0866,221.2522,28563.0
2022-02-08 13:30:00,227.21,227.51,227.17,227.32,34921.0,221.2522,221.5443,221.2132,221.3593,34921.0
2022-02-08 13:35:00,227.35,227.43,227.2,227.3,33171.0,221.3885,221.4664,221.2424,221.3398,33171.0
2022-02-08 13:40:00,227.3,227.36,227.19,227.29,20902.0,221.3398,221.3983,221.2327,221.3301,20902.0
2022-02-08 13:45:00,227.29,227.62,227.22,227.62,32312.0,221.3301,221.6514,221.2619,221.6514,32312.0
2022-02-08 13:50:00,227.6,227.7,227.48,227.55,30553.0,221.632,221.7293,221.5151,221.5833,30553.0
2022-02-08 13:55:00,227.54,227.91,227.51,227.86,33444.0,221.5735,221.9338,221.5443,221.8851,33444.0
2022-02-08 14:00:00,227.88,227.88,227.61,227.76,24425.0,221.9046,221.9046,221.6417,221.7878,24425.0
2022-02-08 14:05:00,227.8,227.91,227.75,227.84,29304.0,221.8267,221.9338,221.778,221.8657,29304.0
2022-02-08 14:10:00,227.85,227.97,227.76,227.94,36761.0,221.8754,221.9923,221.7878,221.963,36761.0
2022-02-08 14:15:00,227.94,227.98,227.68,227.91,47708.0,221.963,222.002,221.7099,221.9338,47708.0
2022-02-08 14:20:00,227.9,227.96,227.5,227.75,43321.0,221.9241,221.9825,221.5346,221.778,43321.0
2022-02-08 14:25:00,227.75,227.83,227.41,227.5,34456.0,221.778,221.8559,221.4469,221.5346,34456.0
2022-02-08 14:30:00,227.47,227.76,227.46,227.72,21361.0,221.5054,221.7878,221.4956,221.7488,21361.0
2022-02-08 14:35:00,227.71,227.75,227.02,227.06,25925.0,221.7391,221.778,221.0672,221.1061,25925.0
2022-02-08 14:40:00,227.08,227.14,226.85,227.01,31528.0,221.1256,221.184,220.9016,221.0574,31528.0
2022-02-08 14:45:00,226.98,227.13,226.82,226.93,26816.0,221.0282,221.1743,220.8724,220.9795,26816.0
2022-02-08 14:50:00,226.93,227.06,226.82,226.99,23262.0,220.9795,221.1061,220.8724,221.038,23262.0
2022-02-08 14:55:00,226.96,227.01,226.75,226.83,23843.0,221.0087,221.0574,220.8042,220.8821,23843.0
2022-02-08 15:00:00,226.78,226.91,226.5,226.81,33812.0,220.8335,220.9601,220.5608,220.8627,33812.0
2022-02-08 15:05:00,226.81,226.98,226.59,226.82,23298.0,220.8627,221.0282,220.6484,220.8724,23298.0
2022-02-08 15:10:00,226.85,227.45,226.81,227.43,42156.0,220.9016,221.4859,220.8627,221.4664,42156.0
2022-02-08 15:15:00,227.44,228.0,227.42,227.82,86883.0,221.4762,222.0215,221.4567,221.8462,86883.0
2022-02-08 15:20:00,227.83,227.88,227.47,227.59,32997.0,221.8559,221.9046,221.5054,221.6222,32997.0
2022-02-08 15:25:00,227.6,227.62,227.05,227.3,41205.0,221.632,221.6514,221.0964,221.3398,41205.0
2022-02-08 15:30:00,227.32,227.81,227.22,227.8,39475.0,221.3593,221.8365,221.2619,221.8267,39475.0
2022-02-08 15:35:00,227.78,227.9,227.6,227.87,40979.0,221.8072,221.9241,221.632,221.8949,40979.0
2022-02-08 15:40:00,227.84,228.16,227.82,227.95,52100.0,221.8657,222.1773,221.8462,221.9728,52100.0
2022-02-08 15:45:00,227.93,228.23,227.75,228.0,65273.0,221.9533,222.2454,221.778,222.0215,65273.0
2022-02-08 15:50:00,228.01,228.28,227.71,228.18,81369.0,222.0312,222.2941,221.7391,222.1968,81369.0
2022-02-08 15:55:00,228.16,228.5,227.71,227.95,204791.0,222.1773,222.5084,221.7391,221.9728,204791.0
2022-02-09 09:30:00,230.13,231.94,230.12,231.37,254326.0,224.0956,225.8582,224.0859,225.3031,254326.0
2022-02-09 09:35:00,231.23,232.93,230.79,232.64,100719.0,225.1668,226.8222,224.7383,226.5398,100719.0
2022-02-09 09:40:00,232.7,232.78,231.77,232.06,85146.0,226.5982,226.6761,225.6926,225.975,85146.0
2022-02-09 09:45:00,232.05,232.39,231.34,231.87,79482.0,225.9653,226.2964,225.2739,225.79,79482.0
2022-02-09 09:50:00,231.88,232.67,231.81,232.23,81886.0,225.7997,226.569,225.7316,226.1406,81886.0
2022-02-09 09:55:00,232.27,232.5,231.92,232.02,60654.0,226.1795,226.4035,225.8387,225.9361,60654.0
2022-02-09 10:00:00,232.09,232.72,232.09,232.39,39919.0,226.0042,226.6177,226.0042,226.2964,39919.0
2022-02-09 10:05:00,232.34,233.15,232.17,232.75,67401.0,226.2477,227.0364,226.0821,226.6469,67401.0
2022-02-09 10:10:00,232.75,232.75,231.5,232.14,57571.0,226.6469,226.6469,225.4297,226.0529,57571.0
2022-02-09 10:15:00,232.14,232.64,231.84,231.92,73852.0,226.0529,226.5398,225.7608,225.8387,73852.0
2022-02-09 10:20:00,232.04,232.71,231.94,232.3,66008.0,225.9555,226.608,225.8582,226.2087,66008.0
2022-02-09 10:25:00,232.32,232.87,232.29,232.6,54080.0,226.2282,226.7638,226.199,226.5009,54080.0
2022-02-09 10:30:00,232.68,232.69,232.18,232.29,38248.0,226.5788,226.5885,226.0919,226.199,38248.0
2022-02-09 10:35:00,232.26,232.48,232.01,232.34,54071.0,226.1698,226.384,225.9263,226.2477,54071.0
2022-02-09 10:40:00,232.34,232.47,232.13,232.34,41225.0,226.2477,226.3743,226.0432,226.2477,41225.0
2022-02-09 10:45:00,232.36,232.39,232.02,232.05,59101.0,226.2671,226.2964,225.9361,225.9653,59101.0
2022-02-09 10:50:00,232.03,232.06,231.51,232.0,45547.0,225.9458,225.975,225.4394,225.9166,45547.0
2022-02-09 10:55:00,232.02,232.25,231.9,232.18,64496.0,225.9361,226.16,225.8192,226.0919,64496.0
2022-02-09 11:00:00,232.2,232.76,232.11,232.76,61712.0,226.1113,226.6567,226.0237,226.6567,61712.0
2022-02-09 11:05:00,232.75,232.79,232.18,232.54,45396.0,226.6469,226.6859,226.0919,226.4424,45396.0
2022-02-09 11:10:00,232.56,232.97,232.55,232.76,109321.0,226.4619,226.8611,226.4522,226.6567,109321.0
2022-02-09 11:15:00,232.77,233.08,232.67,232.67,47971.0,226.6664,226.9683,226.569,226.569,47971.0
2022-02-09 11:20:00,232.65,232.7,232.33,232.37,34702.0,226.5495,226.5982,226.2379,226.2769,34702.0
2022-02-09 11:25:00,232.4,232.44,232.14,232.36,62112.0,226.3061,226.345,226.0529,226.2671,62112.0
2022-02-09 11:30:00,232.34,232.5,231.95,232.25,61570.0,226.2477,226.4035,225.8679,226.16,61570.0
2022-02-09 11:35:00,232.16,232.41,232.08,232.24,26513.0,226.0724,226.3158,225.9945,226.1503,26513.0
2022-02-09 11:40:00,232.2,232.29,231.64,231.71,37304.0,226.1113,226.199,225.566,225.6342,37304.0
2022-02-09 11:45:00,231.68,231.89,231.52,231.55,27520.0,225.605,225.8095,225.4492,225.4784,27520.0
2022-02-09 11:50:00,231.52,231.67,231.16,231.26,42925.0,225.4492,225.5952,225.0986,225.196,42925.0
2022-02-09 11:55:00,231.26,231.34,231.08,231.2,34006.0,225.196,225.2739,225.0207,225.1376,34006.0
2022-02-09 12:00:00,231.18,231.48,231.04,231.04,46431.0,225.1181,225.4102,224.9818,224.9818,46431.0
2022-02-09 12:05:00,231.07,231.1,230.72,230.84,70056.0,225.011,225.0402,224.6701,224.787,70056.0
2022-02-09 12:10:00,230.83,230.85,230.42,230.53,41188.0,224.7773,224.7967,224.378,224.4851,41188.0
2022-02-09 12:15:00,230.5,230.66,230.4,230.55,50341.0,224.4559,224.6117,224.3585,224.5046,50341.0
2022-02-09 12:20:00,230.57,230.9,230.55,230.9,51977.0,224.5241,224.8454,224.5046,224.8454,51977.0
2022-02-09 12:25:00,230.93,231.12,230.72,230.81,33716.0,224.8746,225.0597,224.6701,224.7578,33716.0
2022-02-09 12:30:00,230.79,231.05,230.75,230.84,28734.0,224.7383,224.9915,224.6994,224.787,28734.0
2022-02-09 12:35:00,230.82,231.09,230.79,230.95,24432.0,224.7675,225.0304,224.7383,224.8941,24432.0
2022-02-09 12:40:00,230.99,231.23,230.97,231.1,31195.0,224.9331,225.1668,224.9136,225.0402,31195.0
2022-02-09 12:45:00,231.06,231.17,230.9,231.08,24988.0,225.0012,225.1083,224.8454,225.0207,24988.0
2022-02-09 12:50:00,231.13,231.26,231.02,231.25,16375.0,225.0694,225.196,224.9623,225.1863,16375.0
2022-02-09 12:55:00,231.27,231.37,231.08,231.12,25679.0,225.2057,225.3031,225.0207,225.0597,25679.0
2022-02-09 13:00:00,231.11,231.24,230.9,231.02,26061.0,225.0499,225.1765,224.8454,224.9623,26061.0
2022-02-09 13:05:00,231.05,231.15,230.72,230.79,18130.0,224.9915,225.0889,224.6701,224.7383,18130.0
2022-02-09 13:10:00,230.81,230.85,230.27,230.3,34256.0,224.7578,224.7967,224.2319,224.2612,34256.0
2022-02-09 13:15:00,230.32,230.56,230.31,230.53,25585.0,224.2806,224.5143,224.2709,224.4851,25585.0
2022-02-09 13:20:00,230.54,230.57,230.4,230.41,19637.0,224.4949,224.5241,224.3585,224.3683,19637.0
2022-02-09 13:25:00,230.43,230.74,230.43,230.62,50599.0,224.3878,224.6896,224.3878,224.5728,50599.0
2022-02-09 13:30:00,230.63,230.67,230.32,230.36,33970.0,224.5825,224.6215,224.2806,224.3196,33970.0
2022-02-09 13:35:00,230.39,230.79,230.37,230.65,43185.0,224.3488,224.7383,224.3293,224.602,43185.0
2022-02-09 13:40:00,230.65,230.89,230.44,230.78,43614.0,224.602,224.8357,224.3975,224.7286,43614.0
2022-02-09 13:45:00,230.78,230.95,230.75,230.75,28959.0,224.7286,224.8941,224.6994,224.6994,28959.0
2022-02-09 13:50:00,230.77,230.78,230.53,230.64,33460.0,224.7188,224.7286,224.4851,224.5922,33460.0
2022-02-09 13:55:00,230.64,230.74,230.59,230.72,17800.0,224.5922,224.6896,224.5436,224.6701,17800.0
2022-02-09 14:00:00,230.74,230.88,230.7,230.78,26352.0,224.6896,224.826,224.6507,224.7286,26352.0
2022-02-09 14:05:00,230.79,231.07,230.78,231.03,18757.0,224.7383,225.011,224.7286,224.972,18757.0
2022-02-09 14:10:00,231.01,231.35,230.97,231.3,57211.0,224.9525,225.2836,224.9136,225.2349,57211.0
2022-02-09 14:15:00,231.29,231.31,231.16,231.23,32827.0,225.2252,225.2447,225.0986,225.1668,32827.0
2022-02-09 14:20:00,231.26,231.48,231.21,231.23,29920.0,225.196,225.4102,225.1473,225.1668,29920.0
2022-02-09 14:25:00,231.24,231.37,231.1,231.3,33803.0,225.1765,225.3031,225.0402,225.2349,33803.0
2022-02-09 14:30:00,231.29,231.31,231.02,231.24,24866.0,225.2252,225.2447,224.9623,225.1765,24866.0
2022-02-09 14:35:00,231.26,231.31,231.11,231.2,34068.0,225.196,225.2447,225.0499,225.1376,34068.0
2022-02-09 14:40:00,231.18,231.37,231.11,231.37,34680.0,225.1181,225.3031,225.0499,225.3031,34680.0
2022-02-09 14:45:00,231.39,231.41,231.12,231.22,42236.0,225.3226,225.3421,225.0597,225.157,42236.0
2022-02-09 14:50:00,231.25,231.56,231.15,231.23,50796.0,225.1863,225.4881,225.0889,225.1668,50796.0
2022-02-09 14:55:00,231.21,231.24,230.97,231.02,37788.0,225.1473,225.1765,224.9136,224.9623,37788.0
2022-02-09 15:00:00,230.99,231.01,230.51,230.73,37288.0,224.9331,224.9525,224.4657,224.6799,37288.0
2022-02-09 15:05:00,230.74,230.8,230.52,230.59,42014.0,224.6896,224.748,224.4754,224.5436,42014.0
2022-02-09 15:10:00,230.66,230.86,230.65,230.68,25214.0,224.6117,224.8065,224.602,224.6312,25214.0
2022-02-09 15:15:00,230.67,230.68,230.26,230.46,51351.0,224.6215,224.6312,224.2222,224.417,51351.0
2022-02-09 15:20:00,230.45,230.64,230.38,230.6,34434.0,224.4072,224.5922,224.3391,224.5533,34434.0
2022-02-09 15:25:00,230.61,230.87,230.46,230.87,50326.0,224.563,224.8162,224.417,224.8162,50326.0
2022-02-09 15:30:00,230.85,231.25,230.83,231.17,77889.0,224.7967,225.1863,224.7773,225.1083,77889.0
2022-02-09 15:35:00,231.18,231.29,230.96,230.96,61731.0,225.1181,225.2252,224.9039,224.9039,61731.0
2022-02-09 15:40:00,230.96,230.96,230.27,230.54,94104.0,224.9039,224.9039,224.2319,224.4949,94104.0
2022-02-09 15:45:00,230.54,230.87,230.4,230.87,105165.0,224.4949,224.8162,224.3585,224.8162,105165.0
2022-02-09 15:50:00,230.84,231.07,230.61,230.74,116110.0,224.787,225.011,224.563,224.6896,116110.0
2022-02-09 15:55:00,230.72,230.96,230.53,230.88,326011.0,224.6701,224.9039,224.4851,224.826,326011.0
2022-02-10 09:30:00,228.03,229.2,227.29,227.96,254206.0,222.4198,223.561,221.698,222.3515,254206.0
2022-02-10 09:35:00,227.96,229.31,227.5,229.11,66439.0,222.3515,223.6683,221.9028,223.4732,66439.0
2022-02-10 09:40:00,229.18,229.67,228.45,228.55,72254.0,223.5415,224.0195,222.8295,222.927,72254.0
2022-02-10 09:45:00,228.55,228.76,228.17,228.58,49016.0,222.927,223.1318,222.5564,222.9563,49016.0
2022-02-10 09:50:00,228.58,228.84,228.08,228.33,55786.0,222.9563,223.2099,222.4686,222.7124,55786.0
2022-02-10 09:55:00,228.37,228.37,227.66,228.04,40291.0,222.7514,222.7514,222.0589,222.4296,40291.0
2022-02-10 10:00:00,228.11,229.14,227.98,229.11,53987.0,222.4978,223.5025,222.371,223.4732,53987.0
2022-02-10 10:05:00,229.11,229.6,228.92,229.25,62889.0,223.4732,223.9512,223.2879,223.6098,62889.0
2022-02-10 10:10:00,229.3,229.51,228.93,229.14,46293.0,223.6586,223.8634,223.2977,223.5025,46293.0
2022-02-10 10:15:00,229.19,229.24,228.66,229.02,49843.0,223.5513,223.6,223.0343,223.3854,49843.0
2022-02-10 10:20:00,229.02,229.4,228.68,229.08,41217.0,223.3854,223.7561,223.0538,223.444,41217.0
2022-02-10 10:25:00,229.14,229.34,228.84,228.9,31724.0,223.5025,223.6976,223.2099,223.2684,31724.0
2022-02-10 10:30:00,228.92,229.47,228.74,229.12,47368.0,223.2879,223.8244,223.1123,223.483,47368.0
2022-02-10 10:35:00,229.09,229.64,229.02,229.58,41295.0,223.4537,223.9902,223.3854,223.9317,41295.0
2022-02-10 10:40:00,229.52,229.95,229.4,229.69,43931.0,223.8731,224.2926,223.7561,224.039,43931.0
2022-02-10 10:45:00,229.57,229.66,229.05,229.58,29920.0,223.9219,224.0097,223.4147,223.9317,29920.0
2022-02-10 10:50:00,229.65,229.65,229.23,229.23,58129.0,223.9999,223.9999,223.5903,223.5903,58129.0
2022-02-10 10:55:00,229.25,229.32,228.83,229.15,55690.0,223.6098,223.6781,223.2001,223.5122,55690.0
2022-02-10 11:00:00,229.11,229.21,228.65,228.93,41938.0,223.4732,223.5708,223.0245,223.2977,41938.0
2022-02-10 11:05:00,228.93,229.12,228.72,228.72,28180.0,223.2977,223.483,223.0928,223.0928,28180.0
2022-02-10 11:10:00,228.73,228.77,228.25,228.41,37333.0,223.1026,223.1416,222.6344,222.7905,37333.0
2022-02-10 11:15:00,228.43,228.68,228.17,228.32,37377.0,222.81,223.0538,222.5564,222.7027,37377.0
2022-02-10 11:20:00,228.29,228.48,228.17,228.45,36871.0,222.6734,222.8587,222.5564,222.8295,36871.0
2022-02-10 11:25:00,228.43,228.44,228.04,228.18,30399.0,222.81,222.8197,222.4296,222.5661,30399.0
2022-02-10 11:30:00,228.16,228.36,227.85,227.95,50536.0,222.5466,222.7417,222.2442,222.3418,50536.0
2022-02-10 11:35:00,227.9,228.24,227.9,228.04,33085.0,222.293,222.6246,222.293,222.4296,33085.0
2022-02-10 11:40:00,228.06,228.46,228.02,228.42,19795.0,222.4491,222.8392,222.41,222.8002,19795.0
2022-02-10 11:45:00,228.43,228.75,228.3,228.65,16748.0,222.81,223.1221,222.6832,223.0245,16748.0
2022-02-10 11:50:00,228.62,228.92,228.54,228.67,80847.0,222.9953,223.2879,222.9173,223.0441,80847.0
2022-02-10 11:55:00,228.63,228.99,228.63,228.93,20431.0,223.005,223.3562,223.005,223.2977,20431.0
2022-02-10 12:00:00,228.95,228.98,228.55,228.57,16288.0,223.3172,223.3464,222.927,222.9465,16288.0
2022-02-10 12:05:00,228.52,228.94,228.51,228.79,23912.0,222.8977,223.3074,222.888,223.1611,23912.0
2022-02-10 12:10:00,228.77,228.86,228.45,228.54,28350.0,223.1416,223.2294,222.8295,222.9173,28350.0
2022-02-10 12:15:00,228.53,228.7,228.39,228.58,33278.0,222.9075,223.0733,222.7709,222.9563,33278.0
2022-02-10 12:20:00,228.53,228.85,228.39,228.61,30474.0,222.9075,223.2196,222.7709,222.9855,30474.0
2022-02-10 12:25:00,228.64,228.7,228.38,228.48,48163.0,223.0148,223.0733,222.7612,222.8587,48163.0
2022-02-10 12:30:00,228.53,228.68,228.02,228.1,37990.0,222.9075,223.0538,222.41,222.4881,37990.0
2022-02-10 12:35:00,228.14,228.19,227.92,228.01,65677.0,222.5271,222.5759,222.3125,222.4003,65677.0
2022-02-10 12:40:00,228.0,228.22,227.87,227.94,33775.0,222.3905,222.6051,222.2637,222.332,33775.0
2022-02-10 12:45:00,227.94,227.94,226.35,226.74,55412.0,222.332,222.332,220.7811,221.1615,55412.0
2022-02-10 12:50:00,226.69,226.97,226.31,226.83,37743.0,221.1128,221.3859,220.7421,221.2493,37743.0
2022-02-10 12:55:00,226.8,227.23,226.43,226.75,37874.0,221.2201,221.6395,220.8592,221.1713,37874.0
2022-02-10 13:00:00,226.78,227.04,226.63,227.0,31993.0,221.2006,221.4542,221.0542,221.4151,31993.0
2022-02-10 13:05:00,227.03,227.23,226.78,227.0,18679.0,221.4444,221.6395,221.2006,221.4151,18679.0
2022-02-10 13:10:00,227.05,227.26,226.98,227.1,25915.0,221.4639,221.6687,221.3956,221.5127,25915.0
2022-02-10 13:15:00,227.08,227.08,226.49,226.54,30262.0,221.4932,221.4932,220.9177,220.9665,30262.0
2022-02-10 13:20:00,226.52,226.59,226.25,226.51,30739.0,220.947,221.0152,220.6836,220.9372,30739.0
2022-02-10 13:25:00,226.52,226.63,225.91,226.08,36252.0,220.947,221.0542,220.352,220.5178,36252.0
2022-02-10 13:30:00,226.08,226.3,225.89,226.0,36935.0,220.5178,220.7324,220.3325,220.4397,36935.0
2022-02-10 13:35:00,226.01,226.05,225.57,225.98,48410.0,220.4495,220.4885,220.0203,220.4202,48410.0
2022-02-10 13:40:00,225.98,226.43,225.93,226.34,42301.0,220.4202,220.8592,220.3715,220.7714,42301.0
2022-02-10 13:45:00,226.36,226.54,226.03,226.09,30129.0,220.7909,220.9665,220.469,220.5275,30129.0
2022-02-10 13:50:00,226.13,226.28,225.93,226.14,19475.0,220.5665,220.7129,220.3715,220.5763,19475.0
2022-02-10 13:55:00,226.12,226.48,225.91,226.44,33619.0,220.5568,220.9079,220.352,220.8689,33619.0
2022-02-10 14:00:00,226.44,226.53,226.01,226.12,27708.0,220.8689,220.9567,220.4495,220.5568,27708.0
2022-02-10 14:05:00,226.08,226.28,225.8,226.1,36135.0,220.5178,220.7129,220.2447,220.5373,36135.0
2022-02-10 14:10:00,226.12,226.24,225.96,226.06,36067.0,220.5568,220.6738,220.4007,220.4983,36067.0
2022-02-10 14:15:00,226.02,226.06,225.27,225.34,34677.0,220.4593,220.4983,219.7277,219.796,34677.0
2022-02-10 14:20:00,225.39,225.77,225.35,225.76,41040.0,219.8448,220.2154,219.8057,220.2056,41040.0
2022-02-10 14:25:00,225.73,226.27,225.68,226.1,46585.0,220.1764,220.7031,220.1276,220.5373,46585.0
2022-02-10 14:30:00,226.08,226.29,225.94,225.99,39602.0,220.5178,220.7226,220.3812,220.43,39602.0
2022-02-10 14:35:00,226.02,226.39,225.94,226.27,50646.0,220.4593,220.8201,220.3812,220.7031,50646.0
2022-02-10 14:40:00,226.3,226.7,226.09,226.13,30367.0,220.7324,221.1225,220.5275,220.5665,30367.0
2022-02-10 14:45:00,226.18,226.56,225.91,225.92,24950.0,220.6153,220.986,220.352,220.3617,24950.0
2022-02-10 14:50:00,225.97,226.01,225.46,225.51,25232.0,220.4105,220.4495,219.913,219.9618,25232.0
2022-02-10 14:55:00,225.57,225.76,225.43,225.66,35820.0,220.0203,220.2056,219.8838,220.1081,35820.0
2022-02-10 15:00:00,225.65,225.82,225.24,225.64,39451.0,220.0984,220.2642,219.6984,220.0886,39451.0
2022-02-10 15:05:00,225.68,225.97,225.61,225.94,29992.0,220.1276,220.4105,220.0593,220.3812,29992.0
2022-02-10 15:10:00,226.0,226.08,225.69,225.93,29391.0,220.4397,220.5178,220.1374,220.3715,29391.0
2022-02-10 15:15:00,225.89,226.4,225.74,225.82,40301.0,220.3325,220.8299,220.1861,220.2642,40301.0
2022-02-10 15:20:00,225.85,226.07,225.56,225.87,32054.0,220.2934,220.508,220.0106,220.3129,32054.0
2022-02-10 15:25:00,225.88,226.2,225.79,225.85,41701.0,220.3227,220.6348,220.2349,220.2934,41701.0
2022-02-10 15:30:00,225.79,225.82,225.27,225.34,51535.0,220.2349,220.2642,219.7277,219.796,51535.0
2022-02-10 15:35:00,225.32,225.81,225.22,225.72,59122.0,219.7765,220.2544,219.6789,220.1666,59122.0
2022-02-10 15:40:00,225.71,225.91,225.21,225.36,57332.0,220.1569,220.352,219.6692,219.8155,57332.0
2022-02-10 15:45:00,225.29,225.29,224.9,225.18,76653.0,219.7472,219.7472,219.3668,219.6399,76653.0
2022-02-10 15:50:00,225.21,225.56,224.87,225.13,124008.0,219.6692,220.0106,219.3375,219.5911,124008.0
2022-02-10 15:55:00,225.13,225.8,225.13,225.59,191470.0,219.5911,220.2447,219.5911,220.0398,191470.0
2022-02-11 09:30:00,227.25,228.8,226.55,227.83,216914.0,221.659,223.1709,220.9762,222.2247,216914.0
2022-02-11 09:35:00,227.78,228.67,227.4,227.51,54809.0,222.176,223.0441,221.8053,221.9126,54809.0
2022-02-11 09:40:00,227.55,228.54,227.36,227.86,42572.0,221.9516,222.9173,221.7663,222.254,42572.0
2022-02-11 09:45:00,227.92,229.1,227.91,228.15,90236.0,222.3125,223.4635,222.3028,222.5368,90236.0
2022-02-11 09:50:00,228.2,228.32,227.65,228.13,43852.0,222.5856,222.7027,222.0491,222.5173,43852.0
2022-02-11 09:55:00,228.21,228.37,226.98,227.37,61553.0,222.5954,222.7514,221.3956,221.776,61553.0
2022-02-11 10:00:00,227.44,228.3,227.35,227.81,63577.0,221.8443,222.6832,221.7565,222.2052,63577.0
2022-02-11 10:05:00,227.76,228.48,227.75,228.26,35896.0,222.1564,222.8587,222.1467,222.6441,35896.0
2022-02-11 10:10:00,228.28,228.34,227.5,227.74,28653.0,222.6636,222.7222,221.9028,222.1369,28653.0
2022-02-11 10:15:00,227.68,227.74,227.0,227.51,49891.0,222.0784,222.1369,221.4151,221.9126,49891.0
2022-02-11 10:20:00,227.54,227.8,227.26,227.57,41972.0,221.9419,222.1955,221.6687,221.9711,41972.0
2022-02-11 10:25:00,227.6,227.73,227.09,227.3,33581.0,222.0004,222.1272,221.5029,221.7078,33581.0
2022-02-11 10:30:00,227.19,227.56,227.1,227.18,30507.0,221.6005,221.9614,221.5127,221.5907,30507.0
2022-02-11 10:35:00,227.18,227.69,226.91,227.56,41915.0,221.5907,222.0882,221.3274,221.9614,41915.0
2022-02-11 10:40:00,227.6,227.78,227.46,227.53,53769.0,222.0004,222.176,221.8638,221.9321,53769.0
2022-02-11 10:45:00,227.56,227.76,227.36,227.4,46083.0,221.9614,222.1564,221.7663,221.8053,46083.0
2022-02-11 10:50:00,227.4,227.65,227.21,227.49,44874.0,221.8053,222.0491,221.62,221.8931,44874.0
2022-02-11 10:55:00,227.46,227.88,227.46,227.7,45406.0,221.8638,222.2735,221.8638,222.0979,45406.0
2022-02-11 11:00:00,227.69,228.5,227.64,228.47,59660.0,222.0882,222.8782,222.0394,222.849,59660.0
2022-02-11 11:05:00,228.45,228.72,227.91,227.94,28948.0,222.8295,223.0928,222.3028,222.332,28948.0
2022-02-11 11:10:00,227.96,228.16,227.61,228.13,21376.0,222.3515,222.5466,222.0101,222.5173,21376.0
2022-02-11 11:15:00,228.11,228.32,227.65,228.31,41876.0,222.4978,222.7027,222.0491,222.6929,41876.0
2022-02-11 11:20:00,228.4,228.4,228.13,228.21,35554.0,222.7807,222.7807,222.5173,222.5954,35554.0
2022-02-11 11:25:00,228.22,228.28,227.7,227.83,28257.0,222.6051,222.6636,222.0979,222.2247,28257.0
2022-02-11 11:30:00,227.82,228.02,227.05,227.05,53460.0,222.215,222.41,221.4639,221.4639,53460.0
2022-02-11 11:35:00,227.08,227.14,226.33,226.34,43165.0,221.4932,221.5517,220.7616,220.7714,43165.0
2022-02-11 11:40:00,226.36,226.42,226.05,226.23,39958.0,220.7909,220.8494,220.4885,220.6641,39958.0
2022-02-11 11:45:00,226.26,226.62,226.13,226.56,42476.0,220.6933,221.0445,220.5665,220.986,42476.0
2022-02-11 11:50:00,226.53,226.61,226.1,226.25,59034.0,220.9567,221.0347,220.5373,220.6836,59034.0
2022-02-11 11:55:00,226.25,227.04,226.25,226.81,15269.0,220.6836,221.4542,220.6836,221.2298,15269.0
2022-02-11 12:00:00,226.81,227.37,226.7,227.27,26355.0,221.2298,221.776,221.1225,221.6785,26355.0
2022-02-11 12:05:00,227.23,227.28,226.92,227.12,15832.0,221.6395,221.6883,221.3371,221.5322,15832.0
2022-02-11 12:10:00,227.13,227.6,227.01,227.37,18031.0,221.5419,222.0004,221.4249,221.776,18031.0
2022-02-11 12:15:00,227.36,227.6,226.87,226.93,17147.0,221.7663,222.0004,221.2883,221.3469,17147.0
2022-02-11 12:20:00,226.95,227.1,226.88,226.97,14058.0,221.3664,221.5127,221.2981,221.3859,14058.0
2022-02-11 12:25:00,226.94,227.31,226.94,227.24,18353.0,221.3566,221.7175,221.3566,221.6492,18353.0
2022-02-11 12:30:00,227.21,227.43,227.08,227.33,25190.0,221.62,221.8346,221.4932,221.737,25190.0
2022-02-11 12:35:00,227.35,227.47,227.22,227.38,22345.0,221.7565,221.8736,221.6297,221.7858,22345.0
2022-02-11 12:40:00,227.42,227.75,227.33,227.36,70790.0,221.8248,222.1467,221.737,221.7663,70790.0
2022-02-11 12:45:00,227.36,227.36,227.05,227.25,34447.0,221.7663,221.7663,221.4639,221.659,34447.0
2022-02-11 12:50:00,227.23,227.27,226.87,226.91,42683.0,221.6395,221.6785,221.2883,221.3274,42683.0
2022-02-11 12:55:00,226.86,227.27,226.86,227.19,69377.0,221.2786,221.6785,221.2786,221.6005,69377.0
2022-02-11 13:00:00,227.14,227.4,227.07,227.23,49526.0,221.5517,221.8053,221.4834,221.6395,49526.0
2022-02-11 13:05:00,227.27,227.78,227.17,227.61,49749.0,221.6785,222.176,221.581,222.0101,49749.0
2022-02-11 13:10:00,227.63,227.63,227.36,227.36,17514.0,222.0296,222.0296,221.7663,221.7663,17514.0
2022-02-11 13:15:00,227.33,227.7,227.12,227.68,38571.0,221.737,222.0979,221.5322,222.0784,38571.0
2022-02-11 13:20:00,227.69,227.71,227.39,227.45,36561.0,222.0882,222.1077,221.7955,221.8541,36561.0
2022-02-11 13:25:00,227.41,227.48,227.05,227.13,50852.0,221.8151,221.8833,221.4639,221.5419,50852.0
2022-02-11 13:30:00,227.1,227.16,226.58,226.66,80681.0,221.5127,221.5712,221.0055,221.0835,80681.0
2022-02-11 13:35:00,226.6,226.62,225.52,225.56,114591.0,221.025,221.0445,219.9716,220.0106,114591.0
2022-02-11 13:40:00,225.54,225.86,225.06,225.22,93650.0,219.9911,220.3032,219.5229,219.6789,93650.0
2022-02-11 13:45:00,225.11,225.14,224.0,224.68,59306.0,219.5716,219.6009,218.489,219.1522,59306.0
2022-02-11 13:50:00,224.68,225.22,224.31,225.15,39750.0,219.1522,219.6789,218.7913,219.6107,39750.0
2022-02-11 13:55:00,225.08,225.09,224.12,224.15,35775.0,219.5424,219.5521,218.606,218.6353,35775.0
2022-02-11 14:00:00,224.11,224.6,223.54,224.29,74470.0,218.5962,219.0742,218.0403,218.7718,74470.0
2022-02-11 14:05:00,224.32,224.94,223.93,224.4,48672.0,218.8011,219.4058,218.4207,218.8791,48672.0
2022-02-11 14:10:00,224.47,225.03,224.42,225.03,61705.0,218.9474,219.4936,218.8986,219.4936,61705.0
2022-02-11 14:15:00,225.03,225.99,224.85,225.77,53005.0,219.4936,220.43,219.318,220.2154,53005.0
2022-02-11 14:20:00,225.69,226.01,225.32,225.32,36576.0,220.1374,220.4495,219.7765,219.7765,36576.0
2022-02-11 14:25:00,225.33,225.37,224.33,224.4,61330.0,219.7862,219.8252,218.8108,218.8791,61330.0
2022-02-11 14:30:00,224.49,225.52,224.43,225.45,57113.0,218.9669,219.9716,218.9084,219.9033,57113.0
2022-02-11 14:35:00,225.41,225.5,225.05,225.3,32401.0,219.8643,219.952,219.5131,219.757,32401.0
2022-02-11 14:40:00,225.28,225.33,224.67,224.74,44928.0,219.7375,219.7862,219.1425,219.2107,44928.0
2022-02-11 14:45:00,224.81,224.88,224.31,224.42,57050.0,219.279,219.3473,218.7913,218.8986,57050.0
2022-02-11 14:50:00,224.41,224.41,223.8,224.15,48614.0,218.8889,218.8889,218.2939,218.6353,48614.0
2022-02-11 14:55:00,224.15,224.75,224.15,224.66,56155.0,218.6353,219.2205,218.6353,219.1327,56155.0
2022-02-11 15:00:00,224.65,225.83,224.6,225.55,103197.0,219.123,220.2739,219.0742,220.0008,103197.0
2022-02-11 15:05:00,225.57,225.75,224.71,224.8,58168.0,220.0203,220.1959,219.1815,219.2693,58168.0
2022-02-11 15:10:00,224.84,224.88,224.36,224.53,44429.0,219.3083,219.3473,218.8401,219.0059,44429.0
2022-02-11 15:15:00,224.57,225.17,224.43,224.47,55220.0,219.0449,219.6302,218.9084,218.9474,55220.0
2022-02-11 15:20:00,224.49,224.85,224.37,224.57,49264.0,218.9669,219.318,218.8498,219.0449,49264.0
2022-02-11 15:25:00,224.65,224.98,224.37,224.85,70073.0,219.123,219.4448,218.8498,219.318,70073.0
2022-02-11 15:30:00,224.78,225.0,224.13,224.76,67841.0,219.2498,219.4643,218.6158,219.2303,67841.0
2022-02-11 15:35:00,224.73,224.99,224.25,224.28,68775.0,219.201,219.4546,218.7328,218.7621,68775.0
2022-02-11 15:40:00,224.31,224.52,223.82,224.44,90569.0,218.7913,218.9962,218.3134,218.9181,90569.0
2022-02-11 15:45:00,224.37,225.73,224.37,225.72,191270.0,218.8498,220.1764,218.8498,220.1666,191270.0
2022-02-11 15:50:00,225.87,225.87,224.85,225.02,109243.0,220.3129,220.3129,219.318,219.4839,109243.0
2022-02-11 15:55:00,225.06,225.56,224.51,224.51,294893.0,219.5229,220.0106,218.9864,218.9864,294893.0
2022-02-14 09:30:00,223.29,224.63,222.81,224.0,274519.0,217.7964,219.1035,217.3282,218.489,274519.0
2022-02-14 09:35:00,224.1,224.68,223.56,224.3,74859.0,218.5865,219.1522,218.0598,218.7816,74859.0
2022-02-14 09:40:00,224.13,225.65,224.04,225.23,76625.0,218.6158,220.0984,218.528,219.6887,76625.0
2022-02-14 09:45:00,225.17,225.23,224.23,224.73,47536.0,219.6302,219.6887,218.7133,219.201,47536.0
2022-02-14 09:50:00,224.64,225.96,224.58,225.38,42748.0,219.1132,220.4007,219.0547,219.835,42748.0
2022-02-14 09:55:00,225.38,225.54,224.69,224.89,38138.0,219.835,219.9911,219.162,219.3571,38138.0
2022-02-14 10:00:00,224.9,225.0,224.2,224.3,40377.0,219.3668,219.4643,218.684,218.7816,40377.0
2022-02-14 10:05:00,224.36,224.61,224.13,224.51,38497.0,218.8401,219.0839,218.6158,218.9864,38497.0
2022-02-14 10:10:00,224.48,225.37,224.47,224.79,34909.0,218.9571,219.8252,218.9474,219.2595,34909.0
2022-02-14 10:15:00,224.89,224.98,223.88,224.3,34384.0,219.3571,219.4448,218.3719,218.7816,34384.0
2022-02-14 10:20:00,224.31,225.3,224.19,225.08,37089.0,218.7913,219.757,218.6743,219.5424,37089.0
2022-02-14 10:25:00,225.06,225.11,224.19,224.39,21774.0,219.5229,219.5716,218.6743,218.8694,21774.0
2022-02-14 10:30:00,224.36,224.98,223.78,223.98,61469.0,218.8401,219.4448,218.2744,218.4694,61469.0
2022-02-14 10:35:00,223.89,224.12,223.78,224.1,37417.0,218.3817,218.606,218.2744,218.5865,37417.0
2022-02-14 10:40:00,224.07,224.75,224.07,224.47,36584.0,218.5572,219.2205,218.5572,218.9474,36584.0
2022-02-14 10:45:00,224.46,224.74,224.26,224.61,36710.0,218.9376,219.2107,218.7426,219.0839,36710.0
2022-02-14 10:50:00,224.67,224.81,224.23,224.62,31799.0,219.1425,219.279,218.7133,219.0937,31799.0
2022-02-14 10:55:00,224.62,224.9,224.26,224.51,39681.0,219.0937,219.3668,218.7426,218.9864,39681.0
2022-02-14 11:00:00,224.53,224.98,224.28,224.89,43374.0,219.0059,219.4448,218.7621,219.3571,43374.0
2022-02-14 11:05:00,224.84,224.87,224.2,224.36,23665.0,219.3083,219.3375,218.684,218.8401,23665.0
2022-02-14 11:10:00,224.43,224.44,224.04,224.23,29383.0,218.9084,218.9181,218.528,218.7133,29383.0
2022-02-14 11:15:00,224.28,225.07,224.26,224.97,32326.0,218.7621,219.5326,218.7426,219.4351,32326.0
2022-02-14 11:20:00,224.96,225.19,224.67,225.04,28082.0,219.4253,219.6497,219.1425,219.5034,28082.0
2022-02-14 11:25:00,225.08,225.36,224.98,225.15,35010.0,219.5424,219.8155,219.4448,219.6107,35010.0
2022-02-14 11:30:00,225.22,225.68,225.1,225.68,45319.0,219.6789,220.1276,219.5619,220.1276,45319.0
2022-02-14 11:35:00,225.56,225.78,225.35,225.4,33210.0,220.0106,220.2252,219.8057,219.8545,33210.0
2022-02-14 11:40:00,225.35,225.81,225.35,225.66,22084.0,219.8057,220.2544,219.8057,220.1081,22084.0
2022-02-14 11:45:00,225.69,226.11,225.64,226.07,31358.0,220.1374,220.547,220.0886,220.508,31358.0
2022-02-14 11:50:00,226.13,226.16,225.54,225.6,25830.0,220.5665,220.5958,219.9911,220.0496,25830.0
2022-02-14 11:55:00,225.62,225.95,225.58,225.89,33375.0,220.0691,220.391,220.0301,220.3325,33375.0
2022-02-14 12:00:00,225.88,226.17,225.68,225.95,28693.0,220.3227,220.6056,220.1276,220.391,28693.0
2022-02-14 12:05:00,225.95,226.14,225.78,226.1,25522.0,220.391,220.5763,220.2252,220.5373,25522.0
2022-02-14 12:10:00,226.13,226.32,226.12,226.27,19462.0,220.5665,220.7519,220.5568,220.7031,19462.0
2022-02-14 12:15:00,226.26,226.42,226.23,226.4,24258.0,220.6933,220.8494,220.6641,220.8299,24258.0
2022-02-14 12:20:00,226.4,226.86,226.39,226.61,41393.0,220.8299,221.2786,220.8201,221.0347,41393.0
2022-02-14 12:25:00,226.56,226.84,226.55,226.84,38121.0,220.986,221.2591,220.9762,221.2591,38121.0
2022-02-14 12:30:00,226.88,227.27,226.85,226.98,46334.0,221.2981,221.6785,221.2688,221.3956,46334.0
2022-02-14 12:35:00,227.02,227.02,226.55,226.68,16759.0,221.4346,221.4346,220.9762,221.103,16759.0
2022-02-14 12:40:00,226.67,227.0,226.62,226.87,32302.0,221.0933,221.4151,221.0445,221.2883,32302.0
2022-02-14 12:45:00,226.85,226.98,226.77,226.93,28990.0,221.2688,221.3956,221.1908,221.3469,28990.0
2022-02-14 12:50:00,226.93,227.07,226.68,227.0,60418.0,221.3469,221.4834,221.103,221.4151,60418.0
2022-02-14 12:55:00,226.96,227.14,226.78,226.9,34523.0,221.3761,221.5517,221.2006,221.3176,34523.0
2022-02-14 13:00:00,226.91,227.04,226.65,226.92,35397.0,221.3274,221.4542,221.0738,221.3371,35397.0
2022-02-14 13:05:00,226.95,227.22,226.95,227.11,29790.0,221.3664,221.6297,221.3664,221.5224,29790.0
2022-02-14 13:10:00,227.12,227.19,226.8,226.88,26173.0,221.5322,221.6005,221.2201,221.2981,26173.0
2022-02-14 13:15:00,226.9,226.94,226.74,226.94,18253.0,221.3176,221.3566,221.1615,221.3566,18253.0
2022-02-14 13:20:00,226.95,226.97,226.31,226.41,27268.0,221.3664,221.3859,220.7421,220.8397,27268.0
2022-02-14 13:25:00,226.39,226.5,226.33,226.42,16811.0,220.8201,220.9274,220.7616,220.8494,16811.0
2022-02-14 13:30:00,226.42,226.46,225.95,226.06,22279.0,220.8494,220.8884,220.391,220.4983,22279.0
2022-02-14 13:35:00,226.05,226.33,225.98,226.12,21305.0,220.4885,220.7616,220.4202,220.5568,21305.0
2022-02-14 13:40:00,226.06,226.09,225.74,225.93,21809.0,220.4983,220.5275,220.1861,220.3715,21809.0
2022-02-14 13:45:00,225.89,226.04,225.45,225.64,39362.0,220.3325,220.4788,219.9033,220.0886,39362.0
2022-02-14 13:50:00,225.64,225.66,224.36,224.45,64144.0,220.0886,220.1081,218.8401,218.9279,64144.0
2022-02-14 13:55:00,224.35,224.65,223.92,224.03,51576.0,218.8303,219.123,218.4109,218.5182,51576.0
2022-02-14 14:00:00,223.94,224.37,223.8,223.91,60657.0,218.4304,218.8498,218.2939,218.4012,60657.0
2022-02-14 14:05:00,223.85,223.85,223.38,223.44,45614.0,218.3426,218.3426,217.8842,217.9427,45614.0
2022-02-14 14:10:00,223.55,223.92,223.38,223.83,28562.0,218.05,218.4109,217.8842,218.3231,28562.0
2022-02-14 14:15:00,223.82,223.86,223.38,223.61,19789.0,218.3134,218.3524,217.8842,218.1085,19789.0
2022-02-14 14:20:00,223.59,223.94,223.43,223.45,40541.0,218.089,218.4304,217.933,217.9525,40541.0
2022-02-14 14:25:00,223.44,224.63,223.17,224.12,42721.0,217.9427,219.1035,217.6794,218.606,42721.0
2022-02-14 14:30:00,224.13,224.3,223.45,224.14,36501.0,218.6158,218.7816,217.9525,218.6255,36501.0
2022-02-14 14:35:00,224.15,224.47,223.84,224.27,29606.0,218.6353,218.9474,218.3329,218.7523,29606.0
2022-02-14 14:40:00,224.31,224.62,224.14,224.25,33806.0,218.7913,219.0937,218.6255,218.7328,33806.0
2022-02-14 14:45:00,224.16,224.42,223.95,224.28,43289.0,218.645,218.8986,218.4402,218.7621,43289.0
2022-02-14 14:50:00,224.19,225.09,224.17,224.55,34010.0,218.6743,219.5521,218.6548,219.0254,34010.0
2022-02-14 14:55:00,224.58,224.76,224.4,224.51,31207.0,219.0547,219.2303,218.8791,218.9864,31207.0
2022-02-14 15:00:00,224.6,224.86,224.44,224.67,28848.0,219.0742,219.3278,218.9181,219.1425,28848.0
2022-02-14 15:05:00,224.67,224.87,224.2,224.82,34389.0,219.1425,219.3375,218.684,219.2888,34389.0
2022-02-14 15:10:00,224.81,225.16,224.53,225.11,45657.0,219.279,219.6204,219.0059,219.5716,45657.0
2022-02-14 15:15:00,225.08,225.11,224.64,224.67,31644.0,219.5424,219.5716,219.1132,219.1425,31644.0
2022-02-14 15:20:00,224.66,225.52,224.42,225.27,39841.0,219.1327,219.9716,218.8986,219.7277,39841.0
2022-02-14 15:25:00,225.27,225.45,224.91,225.2,33250.0,219.7277,219.9033,219.3766,219.6594,33250.0
2022-02-14 15:30:00,225.12,225.76,225.05,225.76,55734.0,219.5814,220.2056,219.5131,220.2056,55734.0
2022-02-14 15:35:00,225.74,225.74,225.38,225.44,37268.0,220.1861,220.1861,219.835,219.8935,37268.0
2022-02-14 15:40:00,225.47,225.59,225.03,225.44,45571.0,219.9228,220.0398,219.4936,219.8935,45571.0
2022-02-14 15:45:00,225.41,225.85,224.84,225.67,68940.0,219.8643,220.2934,219.3083,220.1179,68940.0
2022-02-14 15:50:00,225.73,225.87,224.9,225.19,80603.0,220.1764,220.3129,219.3668,219.6497,80603.0
2022-02-14 15:55:00,225.18,225.67,224.97,225.29,335750.0,219.6399,220.1179,219.4351,219.7472,335750.0
2022-02-15 09:30:00,227.27,227.47,225.5,227.21,165521.0,221.6785,221.8736,219.952,221.62,165521.0
2022-02-15 09:35:00,227.4,227.56,226.31,227.04,51725.0,221.8053,221.9614,220.7421,221.4542,51725.0
2022-02-15 09:40:00,227.13,227.32,226.39,226.41,61949.0,221.5419,221.7273,220.8201,220.8397,61949.0
2022-02-15 09:45:00,226.51,226.72,225.7,226.12,72029.0,220.9372,221.142,220.1471,220.5568,72029.0
2022-02-15 09:50:00,226.03,226.35,225.55,225.59,41756.0,220.469,220.7811,220.0008,220.0398,41756.0
2022-02-15 09:55:00,225.61,225.69,224.91,225.02,91395.0,220.0593,220.1374,219.3766,219.4839,91395.0
2022-02-15 10:00:00,225.02,225.89,225.01,225.8,62191.0,219.4839,220.3325,219.4741,220.2447,62191.0
2022-02-15 10:05:00,225.75,226.56,225.74,226.52,68179.0,220.1959,220.986,220.1861,220.947,68179.0
2022-02-15 10:10:00,226.47,226.61,225.75,225.78,63800.0,220.8982,221.0347,220.1959,220.2252,63800.0
2022-02-15 10:15:00,225.74,226.84,225.72,226.6,32692.0,220.1861,221.2591,220.1666,221.025,32692.0
2022-02-15 10:20:00,226.62,227.15,226.46,227.15,35376.0,221.0445,221.5615,220.8884,221.5615,35376.0
2022-02-15 10:25:00,227.09,227.19,226.62,226.81,61224.0,221.5029,221.6005,221.0445,221.2298,61224.0
2022-02-15 10:30:00,226.82,226.9,226.49,226.65,56686.0,221.2396,221.3176,220.9177,221.0738,56686.0
2022-02-15 10:35:00,226.66,227.11,226.44,227.0,59122.0,221.0835,221.5224,220.8689,221.4151,59122.0
2022-02-15 10:40:00,227.0,227.83,226.85,227.53,82885.0,221.4151,222.2247,221.2688,221.9321,82885.0
2022-02-15 10:45:00,227.53,227.96,227.48,227.94,40674.0,221.9321,222.3515,221.8833,222.332,40674.0
2022-02-15 10:50:00,227.91,227.93,227.54,227.61,27163.0,222.3028,222.3223,221.9419,222.0101,27163.0
2022-02-15 10:55:00,227.67,227.81,227.35,227.51,24177.0,222.0687,222.2052,221.7565,221.9126,24177.0
2022-02-15 11:00:00,227.53,227.85,227.48,227.85,61254.0,221.9321,222.2442,221.8833,222.2442,61254.0
2022-02-15 11:05:00,227.89,228.39,227.69,228.12,96693.0,222.2832,222.7709,222.0882,222.5076,96693.0
2022-02-15 11:10:00,228.09,228.41,227.96,228.04,73033.0,222.4783,222.7905,222.3515,222.4296,73033.0
2022-02-15 11:15:00,227.97,228.1,227.83,228.01,22160.0,222.3613,222.4881,222.2247,222.4003,22160.0
2022-02-15 11:20:00,228.02,228.65,228.0,228.47,62903.0,222.41,223.0245,222.3905,222.849,62903.0
2022-02-15 11:25:00,228.43,228.45,228.11,228.35,77170.0,222.81,222.8295,222.4978,222.7319,77170.0
2022-02-15 11:30:00,228.35,228.76,228.22,228.74,46532.0,222.7319,223.1318,222.6051,223.1123,46532.0
2022-02-15 11:35:00,228.77,229.15,228.73,229.15,46559.0,223.1416,223.5122,223.1026,223.5122,46559.0
2022-02-15 11:40:00,229.19,229.19,228.37,228.49,58750.0,223.5513,223.5513,222.7514,222.8685,58750.0
2022-02-15 11:45:00,228.45,228.65,228.28,228.61,26090.0,222.8295,223.0245,222.6636,222.9855,26090.0
2022-02-15 11:50:00,228.64,228.75,228.28,228.74,29775.0,223.0148,223.1221,222.6636,223.1123,29775.0
2022-02-15 11:55:00,228.75,228.89,228.59,228.69,60756.0,223.1221,223.2586,222.966,223.0636,60756.0
2022-02-15 12:00:00,228.67,228.88,228.35,228.5,24747.0,223.0441,223.2489,222.7319,222.8782,24747.0
2022-02-15 12:05:00,228.52,228.53,228.05,228.16,49720.0,222.8977,222.9075,222.4393,222.5466,49720.0
2022-02-15 12:10:00,228.19,228.39,228.02,228.15,28224.0,222.5759,222.7709,222.41,222.5368,28224.0
2022-02-15 12:15:00,228.17,228.19,227.82,227.9,14896.0,222.5564,222.5759,222.215,222.293,14896.0
2022-02-15 12:20:00,227.87,227.89,227.33,227.5,23040.0,222.2637,222.2832,221.737,221.9028,23040.0
2022-02-15 12:25:00,227.5,227.76,227.35,227.73,25316.0,221.9028,222.1564,221.7565,222.1272,25316.0
2022-02-15 12:30:00,227.71,227.92,227.39,227.5,40811.0,222.1077,222.3125,221.7955,221.9028,40811.0
2022-02-15 12:35:00,227.5,227.8,227.44,227.73,49967.0,221.9028,222.1955,221.8443,222.1272,49967.0
2022-02-15 12:40:00,227.72,228.07,227.67,227.91,80342.0,222.1174,222.4588,222.0687,222.3028,80342.0
2022-02-15 12:45:00,227.91,228.0,227.6,227.68,21205.0,222.3028,222.3905,222.0004,222.0784,21205.0
2022-02-15 12:50:00,227.73,227.97,227.6,227.93,17799.0,222.1272,222.3613,222.0004,222.3223,17799.0
2022-02-15 12:55:00,227.92,228.12,227.87,228.09,20496.0,222.3125,222.5076,222.2637,222.4783,20496.0
2022-02-15 13:00:00,228.05,228.2,227.87,228.18,30391.0,222.4393,222.5856,222.2637,222.5661,30391.0
2022-02-15 13:05:00,228.17,228.27,228.09,228.24,25494.0,222.5564,222.6539,222.4783,222.6246,25494.0
2022-02-15 13:10:00,228.23,228.53,228.17,228.42,27407.0,222.6149,222.9075,222.5564,222.8002,27407.0
2022-02-15 13:15:00,228.43,228.46,228.24,228.43,81681.0,222.81,222.8392,222.6246,222.81,81681.0
2022-02-15 13:20:00,228.5,228.84,228.44,228.84,70367.0,222.8782,223.2099,222.8197,223.2099,70367.0
2022-02-15 13:25:00,228.85,229.18,228.77,229.15,105610.0,223.2196,223.5415,223.1416,223.5122,105610.0
2022-02-15 13:30:00,229.15,229.29,228.67,228.7,55046.0,223.5122,223.6488,223.0441,223.0733,55046.0
2022-02-15 13:35:00,228.7,228.78,228.33,228.41,24109.0,223.0733,223.1513,222.7124,222.7905,24109.0
2022-02-15 13:40:00,228.42,228.62,228.42,228.56,32282.0,222.8002,222.9953,222.8002,222.9368,32282.0
2022-02-15 13:45:00,228.54,228.64,228.41,228.62,21569.0,222.9173,223.0148,222.7905,222.9953,21569.0
2022-02-15 13:50:00,228.61,228.63,228.36,228.37,21009.0,222.9855,223.005,222.7417,222.7514,21009.0
2022-02-15 13:55:00,228.37,228.54,228.3,228.3,18910.0,222.7514,222.9173,222.6832,222.6832,18910.0
2022-02-15 14:00:00,228.28,228.35,228.14,228.16,29622.0,222.6636,222.7319,222.5271,222.5466,29622.0
2022-02-15 14:05:00,228.17,228.23,227.92,228.18,20464.0,222.5564,222.6149,222.3125,222.5661,20464.0
2022-02-15 14:10:00,228.22,228.38,228.18,228.23,18895.0,222.6051,222.7612,222.5661,222.6149,18895.0
2022-02-15 14:15:00,228.26,228.34,227.99,228.33,58876.0,222.6441,222.7222,222.3808,222.7124,58876.0
2022-02-15 14:20:00,228.34,228.52,228.15,228.15,27576.0,222.7222,222.8977,222.5368,222.5368,27576.0
2022-02-15 14:25:00,228.16,228.22,228.07,228.14,20710.0,222.5466,222.6051,222.4588,222.5271,20710.0
2022-02-15 14:30:00,228.13,228.25,227.9,228.02,43462.0,222.5173,222.6344,222.293,222.41,43462.0
2022-02-15 14:35:00,228.07,228.24,228.03,228.11,26470.0,222.4588,222.6246,222.4198,222.4978,26470.0
2022-02-15 14:40:00,228.15,228.18,227.86,228.17,29276.0,222.5368,222.5661,222.254,222.5564,29276.0
2022-02-15 14:45:00,228.17,228.21,227.86,227.95,70943.0,222.5564,222.5954,222.254,222.3418,70943.0
2022-02-15 14:50:00,228.01,228.05,227.73,227.87,34933.0,222.4003,222.4393,222.1272,222.2637,34933.0
2022-02-15 14:55:00,227.9,228.04,227.78,227.83,36441.0,222.293,222.4296,222.176,222.2247,36441.0
2022-02-15 15:00:00,227.82,228.1,227.79,227.95,60147.0,222.215,222.4881,222.1857,222.3418,60147.0
2022-02-15 15:05:00,227.96,228.15,227.89,227.95,45889.0,222.3515,222.5368,222.2832,222.3418,45889.0
2022-02-15 15:10:00,227.94,227.94,227.72,227.76,32656.0,222.332,222.332,222.1174,222.1564,32656.0
2022-02-15 15:15:00,227.78,227.81,227.54,227.76,49170.0,222.176,222.2052,221.9419,222.1564,49170.0
2022-02-15 15:20:00,227.8,227.85,227.54,227.57,57890.0,222.1955,222.2442,221.9419,221.9711,57890.0
2022-02-15 15:25:00,227.58,228.17,227.58,228.17,89593.0,221.9809,222.5564,221.9809,222.5564,89593.0
2022-02-15 15:30:00,228.16,228.18,227.5,227.56,76587.0,222.5466,222.5661,221.9028,221.9614,76587.0
2022-02-15 15:35:00,227.53,227.78,227.12,227.25,99010.0,221.9321,222.176,221.5322,221.659,99010.0
2022-02-15 15:40:00,227.28,227.53,227.0,227.53,69251.0,221.6883,221.9321,221.4151,221.9321,69251.0
2022-02-15 15:45:00,227.54,227.81,227.26,227.71,97148.0,221.9419,222.2052,221.6687,222.1077,97148.0
2022-02-15 15:50:00,227.71,228.43,227.7,227.96,119568.0,222.1077,222.81,222.0979,222.3515,119568.0
2022-02-15 15:55:00,227.96,228.32,227.67,227.74,261919.0,222.3515,222.7027,222.0687,222.1369,261919.0
2022-02-16 09:30:00,227.5,229.25,227.27,228.6,178824.0,221.9028,223.6098,221.6785,222.9758,178824.0
2022-02-16 09:35:00,228.5,228.68,227.39,227.49,48715.0,222.8782,223.0538,221.7955,221.8931,48715.0
2022-02-16 09:40:00,227.37,227.43,226.13,226.46,58553.0,221.776,221.8346,220.5665,220.8884,58553.0
2022-02-16 09:45:00,226.36,226.89,226.22,226.66,60051.0,220.7909,221.3078,220.6543,221.0835,60051.0
2022-02-16 09:50:00,226.67,226.69,225.59,225.65,67907.0,221.0933,221.1128,220.0398,220.0984,67907.0
2022-02-16 09:55:00,225.61,226.24,225.6,226.01,34361.0,220.0593,220.6738,220.0496,220.4495,34361.0
2022-02-16 10:00:00,225.96,226.51,225.73,226.51,45547.0,220.4007,220.9372,220.1764,220.9372,45547.0
2022-02-16 10:05:00,226.5,226.8,226.38,226.45,48731.0,220.9274,221.2201,220.8104,220.8787,48731.0
2022-02-16 10:10:00,226.47,226.63,226.18,226.26,41523.0,220.8982,221.0542,220.6153,220.6933,41523.0
2022-02-16 10:15:00,226.35,226.55,226.15,226.33,31524.0,220.7811,220.9762,220.5861,220.7616,31524.0
2022-02-16 10:20:00,226.35,226.91,226.35,226.79,31046.0,220.7811,221.3274,220.7811,221.2103,31046.0
2022-02-16 10:25:00,226.76,227.28,226.75,227.27,41320.0,221.181,221.6883,221.1713,221.6785,41320.0
2022-02-16 10:30:00,227.23,227.45,226.9,227.38,49387.0,221.6395,221.8541,221.3176,221.7858,49387.0
2022-02-16 10:35:00,227.37,227.66,227.34,227.49,39880.0,221.776,222.0589,221.7468,221.8931,39880.0
2022-02-16 10:40:00,227.52,227.63,227.11,227.28,19483.0,221.9223,222.0296,221.5224,221.6883,19483.0
2022-02-16 10:45:00,227.28,227.7,227.26,227.59,40334.0,221.6883,222.0979,221.6687,221.9906,40334.0
2022-02-16 10:50:00,227.6,227.79,227.53,227.57,48440.0,222.0004,222.1857,221.9321,221.9711,48440.0
2022-02-16 10:55:00,227.57,227.59,226.96,227.13,47769.0,221.9711,221.9906,221.3761,221.5419,47769.0
2022-02-16 11:00:00,227.17,227.86,227.03,227.81,39940.0,221.581,222.254,221.4444,222.2052,39940.0
2022-02-16 11:05:00,227.81,228.19,227.76,228.13,48841.0,222.2052,222.5759,222.1564,222.5173,48841.0
2022-02-16 11:10:00,228.13,228.32,228.13,228.32,28247.0,222.5173,222.7027,222.5173,222.7027,28247.0
2022-02-16 11:15:00,228.33,228.61,228.23,228.28,43818.0,222.7124,222.9855,222.6149,222.6636,43818.0
2022-02-16 11:20:00,228.31,228.31,227.8,227.85,39527.0,222.6929,222.6929,222.1955,222.2442,39527.0
2022-02-16 11:25:00,227.84,228.3,227.74,228.03,51341.0,222.2345,222.6832,222.1369,222.4198,51341.0
2022-02-16 11:30:00,228.0,228.01,227.59,227.63,51423.0,222.3905,222.4003,221.9906,222.0296,51423.0
2022-02-16 11:35:00,227.64,228.06,227.52,227.93,34648.0,222.0394,222.4491,221.9223,222.3223,34648.0
2022-02-16 11:40:00,227.96,228.15,227.94,228.08,22884.0,222.3515,222.5368,222.332,222.4686,22884.0
2022-02-16 11:45:00,228.12,228.24,227.97,228.13,16878.0,222.5076,222.6246,222.3613,222.5173,16878.0
2022-02-16 11:50:00,228.09,228.14,227.89,228.04,28829.0,222.4783,222.5271,222.2832,222.4296,28829.0
2022-02-16 11:55:00,228.06,228.16,227.92,228.04,36429.0,222.4491,222.5466,222.3125,222.4296,36429.0
2022-02-16 12:00:00,228.05,228.34,227.96,228.0,22201.0,222.4393,222.7222,222.3515,222.3905,22201.0
2022-02-16 12:05:00,227.99,228.17,227.72,227.73,21369.0,222.3808,222.5564,222.1174,222.1272,21369.0
2022-02-16 12:10:00,227.73,227.94,227.65,227.79,20371.0,222.1272,222.332,222.0491,222.1857,20371.0
2022-02-16 12:15:00,227.8,227.9,227.7,227.82,24041.0,222.1955,222.293,222.0979,222.215,24041.0
2022-02-16 12:20:00,227.83,228.01,227.76,227.85,26570.0,222.2247,222.4003,222.1564,222.2442,26570.0
2022-02-16 12:25:00,227.83,227.87,227.52,227.52,19113.0,222.2247,222.2637,221.9223,221.9223,19113.0
2022-02-16 12:30:00,227.53,227.53,227.08,227.21,33695.0,221.9321,221.9321,221.4932,221.62,33695.0
2022-02-16 12:35:00,227.15,227.34,226.82,227.27,49779.0,221.5615,221.7468,221.2396,221.6785,49779.0
2022-02-16 12:40:00,227.26,227.33,227.14,227.27,25351.0,221.6687,221.737,221.5517,221.6785,25351.0
2022-02-16 12:45:00,227.27,227.51,227.26,227.44,20099.0,221.6785,221.9126,221.6687,221.8443,20099.0
2022-02-16 12:50:00,227.46,227.64,227.3,227.53,19714.0,221.8638,222.0394,221.7078,221.9321,19714.0
2022-02-16 12:55:00,227.52,227.59,227.35,227.4,19601.0,221.9223,221.9906,221.7565,221.8053,19601.0
2022-02-16 13:00:00,227.38,227.46,227.04,227.14,16416.0,221.7858,221.8638,221.4542,221.5517,16416.0
2022-02-16 13:05:00,227.13,227.36,227.11,227.12,16444.0,221.5419,221.7663,221.5224,221.5322,16444.0
2022-02-16 13:10:00,227.15,227.53,227.12,227.3,44705.0,221.5615,221.9321,221.5322,221.7078,44705.0
2022-02-16 13:15:00,227.3,227.58,227.29,227.43,26913.0,221.7078,221.9809,221.698,221.8346,26913.0
2022-02-16 13:20:00,227.42,227.64,227.33,227.5,22168.0,221.8248,222.0394,221.737,221.9028,22168.0
2022-02-16 13:25:00,227.49,227.64,227.29,227.44,40941.0,221.8931,222.0394,221.698,221.8443,40941.0
2022-02-16 13:30:00,227.45,227.6,227.35,227.54,26545.0,221.8541,222.0004,221.7565,221.9419,26545.0
2022-02-16 13:35:00,227.54,227.64,227.45,227.54,33791.0,221.9419,222.0394,221.8541,221.9419,33791.0
2022-02-16 13:40:00,227.55,227.55,227.12,227.26,21265.0,221.9516,221.9516,221.5322,221.6687,21265.0
2022-02-16 13:45:00,227.28,227.42,227.2,227.24,13277.0,221.6883,221.8248,221.6102,221.6492,13277.0
2022-02-16 13:50:00,227.27,227.45,227.22,227.38,21362.0,221.6785,221.8541,221.6297,221.7858,21362.0
2022-02-16 13:55:00,227.37,227.4,227.13,227.39,25466.0,221.776,221.8053,221.5419,221.7955,25466.0
2022-02-16 14:00:00,227.34,227.93,226.85,227.64,83439.0,221.7468,222.3223,221.2688,222.0394,83439.0
2022-02-16 14:05:00,227.67,228.31,227.54,228.11,44020.0,222.0687,222.6929,221.9419,222.4978,44020.0
2022-02-16 14:10:00,228.04,228.12,227.66,227.72,26813.0,222.4296,222.5076,222.0589,222.1174,26813.0
2022-02-16 14:15:00,227.7,228.42,227.7,228.26,64678.0,222.0979,222.8002,222.0979,222.6441,64678.0
2022-02-16 14:20:00,228.24,228.95,228.13,228.92,47543.0,222.6246,223.3172,222.5173,223.2879,47543.0
2022-02-16 14:25:00,228.96,229.0,228.75,228.95,35054.0,223.3269,223.3659,223.1221,223.3172,35054.0
2022-02-16 14:30:00,228.94,229.66,228.94,229.12,74718.0,223.3074,224.0097,223.3074,223.483,74718.0
2022-02-16 14:35:00,229.14,229.19,228.69,228.98,40781.0,223.5025,223.5513,223.0636,223.3464,40781.0
2022-02-16 14:40:00,228.99,229.01,228.52,228.56,19801.0,223.3562,223.3757,222.8977,222.9368,19801.0
2022-02-16 14:45:00,228.54,228.85,228.27,228.47,25923.0,222.9173,223.2196,222.6539,222.849,25923.0
2022-02-16 14:50:00,228.45,228.69,228.41,228.59,15232.0,222.8295,223.0636,222.7905,222.966,15232.0
2022-02-16 14:55:00,228.65,229.18,228.65,229.17,25855.0,223.0245,223.5415,223.0245,223.5318,25855.0
2022-02-16 15:00:00,229.19,229.8,229.01,229.71,41442.0,223.5513,224.1463,223.3757,224.0585,41442.0
2022-02-16 15:05:00,229.69,229.69,229.44,229.51,23353.0,224.039,224.039,223.7951,223.8634,23353.0
2022-02-16 15:10:00,229.52,229.6,229.14,229.21,35648.0,223.8731,223.9512,223.5025,223.5708,35648.0
2022-02-16 15:15:00,229.23,229.42,229.08,229.38,31207.0,223.5903,223.7756,223.444,223.7366,31207.0
2022-02-16 15:20:00,229.38,229.4,229.02,229.32,41592.0,223.7366,223.7561,223.3854,223.6781,41592.0
2022-02-16 15:25:00,229.31,229.5,229.23,229.47,51884.0,223.6683,223.8536,223.5903,223.8244,51884.0
2022-02-16 15:30:00,229.46,229.54,228.9,229.07,80110.0,223.8146,223.8926,223.2684,223.4342,80110.0
2022-02-16 15:35:00,229.06,229.4,228.89,229.38,62381.0,223.4245,223.7561,223.2586,223.7366,62381.0
2022-02-16 15:40:00,229.36,229.48,229.22,229.32,67580.0,223.7171,223.8341,223.5805,223.6781,67580.0
2022-02-16 15:45:00,229.31,229.65,229.12,229.65,65498.0,223.6683,223.9999,223.483,223.9999,65498.0
2022-02-16 15:50:00,229.62,229.88,229.22,229.31,88658.0,223.9707,224.2243,223.5805,223.6683,88658.0
2022-02-16 15:55:00,229.32,229.32,228.74,228.87,237533.0,223.6781,223.6781,223.1123,223.2391,237533.0
2022-02-17 09:30:00,228.45,228.5,227.3,228.39,221840.0,222.8295,222.8782,221.7078,222.7709,221840.0
2022-02-17 09:35:00,228.52,228.81,227.6,228.17,60310.0,222.8977,223.1806,222.0004,222.5564,60310.0
2022-02-17 09:40:00,228.17,228.54,227.65,228.26,97766.0,222.5564,222.9173,222.0491,222.6441,97766.0
2022-02-17 09:45:00,228.23,228.28,227.81,228.02,63488.0,222.6149,222.6636,222.2052,222.41,63488.0
2022-02-17 09:50:00,228.02,228.02,226.59,226.76,111832.0,222.41,222.41,221.0152,221.181,111832.0
2022-02-17 09:55:00,226.78,227.19,226.6,226.98,98044.0,221.2006,221.6005,221.025,221.3956,98044.0
2022-02-17 10:00:00,226.95,227.14,226.58,226.99,81116.0,221.3664,221.5517,221.0055,221.4054,81116.0
2022-02-17 10:05:00,226.99,227.2,226.82,226.92,83316.0,221.4054,221.6102,221.2396,221.3371,83316.0
2022-02-17 10:10:00,226.82,228.12,226.8,228.07,50634.0,221.2396,222.5076,221.2201,222.4588,50634.0
2022-02-17 10:15:00,228.06,228.45,227.42,227.45,77549.0,222.4491,222.8295,221.8248,221.8541,77549.0
2022-02-17 10:20:00,227.45,227.55,226.67,226.84,34430.0,221.8541,221.9516,221.0933,221.2591,34430.0
2022-02-17 10:25:00,226.84,226.98,226.29,226.37,64500.0,221.2591,221.3956,220.7226,220.8006,64500.0
2022-02-17 10:30:00,226.37,226.45,226.07,226.24,55118.0,220.8006,220.8787,220.508,220.6738,55118.0
2022-02-17 10:35:00,226.22,226.31,225.71,226.29,49222.0,220.6543,220.7421,220.1569,220.7226,49222.0
2022-02-17 10:40:00,226.3,226.33,225.78,225.84,43397.0,220.7324,220.7616,220.2252,220.2837,43397.0
2022-02-17 10:45:00,225.85,226.23,225.63,225.97,51908.0,220.2934,220.6641,220.0788,220.4105,51908.0
2022-02-17 10:50:00,225.97,226.42,225.76,226.24,63085.0,220.4105,220.8494,220.2056,220.6738,63085.0
2022-02-17 10:55:00,226.2,226.47,226.2,226.42,45144.0,220.6348,220.8982,220.6348,220.8494,45144.0
2022-02-17 11:00:00,226.39,226.88,226.28,226.67,39891.0,220.8201,221.2981,220.7129,221.0933,39891.0
2022-02-17 11:05:00,226.76,227.09,226.61,226.64,55474.0,221.181,221.5029,221.0347,221.064,55474.0
2022-02-17 11:10:00,226.62,226.95,226.5,226.74,38690.0,221.0445,221.3664,220.9274,221.1615,38690.0
2022-02-17 11:15:00,226.72,226.95,226.62,226.66,29938.0,221.142,221.3664,221.0445,221.0835,29938.0
2022-02-17 11:20:00,226.65,226.74,226.4,226.4,26793.0,221.0738,221.1615,220.8299,220.8299,26793.0
2022-02-17 11:25:00,226.4,226.69,226.24,226.29,26440.0,220.8299,221.1128,220.6738,220.7226,26440.0
2022-02-17 11:30:00,226.27,226.39,226.11,226.19,25482.0,220.7031,220.8201,220.547,220.6251,25482.0
2022-02-17 11:35:00,226.25,226.39,226.09,226.19,20969.0,220.6836,220.8201,220.5275,220.6251,20969.0
2022-02-17 11:40:00,226.21,226.33,226.0,226.0,15423.0,220.6446,220.7616,220.4397,220.4397,15423.0
2022-02-17 11:45:00,225.98,226.42,225.83,226.41,38328.0,220.4202,220.8494,220.2739,220.8397,38328.0
2022-02-17 11:50:00,226.4,226.43,226.1,226.13,26118.0,220.8299,220.8592,220.5373,220.5665,26118.0
2022-02-17 11:55:00,226.18,226.27,225.83,225.88,21211.0,220.6153,220.7031,220.2739,220.3227,21211.0
2022-02-17 12:00:00,225.89,226.17,225.71,226.13,44704.0,220.3325,220.6056,220.1569,220.5665,44704.0
2022-02-17 12:05:00,226.14,226.24,225.56,225.65,75798.0,220.5763,220.6738,220.0106,220.0984,75798.0
2022-02-17 12:10:00,225.64,225.76,225.59,225.63,25806.0,220.0886,220.2056,220.0398,220.0788,25806.0
2022-02-17 12:15:00,225.58,225.65,225.47,225.51,13830.0,220.0301,220.0984,219.9228,219.9618,13830.0
2022-02-17 12:20:00,225.49,225.73,225.41,225.63,33140.0,219.9423,220.1764,219.8643,220.0788,33140.0
2022-02-17 12:25:00,225.66,225.74,225.5,225.5,26444.0,220.1081,220.1861,219.952,219.952,26444.0
2022-02-17 12:30:00,225.48,225.92,225.38,225.81,45932.0,219.9325,220.3617,219.835,220.2544,45932.0
2022-02-17 12:35:00,225.8,225.89,225.58,225.61,26474.0,220.2447,220.3325,220.0301,220.0593,26474.0
2022-02-17 12:40:00,225.57,225.59,225.31,225.52,28348.0,220.0203,220.0398,219.7667,219.9716,28348.0
2022-02-17 12:45:00,225.51,225.54,225.18,225.32,23356.0,219.9618,219.9911,219.6399,219.7765,23356.0
2022-02-17 12:50:00,225.3,225.48,225.28,225.4,23909.0,219.757,219.9325,219.7375,219.8545,23909.0
2022-02-17 12:55:00,225.4,225.53,225.25,225.38,26792.0,219.8545,219.9813,219.7082,219.835,26792.0
2022-02-17 13:00:00,225.43,225.61,225.39,225.51,30893.0,219.8838,220.0593,219.8448,219.9618,30893.0
2022-02-17 13:05:00,225.53,225.62,225.24,225.43,48038.0,219.9813,220.0691,219.6984,219.8838,48038.0
2022-02-17 13:10:00,225.4,225.48,225.22,225.4,60772.0,219.8545,219.9325,219.6789,219.8545,60772.0
2022-02-17 13:15:00,225.4,225.45,225.2,225.21,36007.0,219.8545,219.9033,219.6594,219.6692,36007.0
2022-02-17 13:20:00,225.24,225.28,224.91,224.97,27358.0,219.6984,219.7375,219.3766,219.4351,27358.0
2022-02-17 13:25:00,224.96,224.96,224.66,224.85,25804.0,219.4253,219.4253,219.1327,219.318,25804.0
2022-02-17 13:30:00,224.83,225.08,224.76,224.97,39086.0,219.2985,219.5424,219.2303,219.4351,39086.0
2022-02-17 13:35:00,224.97,225.02,224.65,224.68,32199.0,219.4351,219.4839,219.123,219.1522,32199.0
2022-02-17 13:40:00,224.7,224.85,224.53,224.75,55930.0,219.1717,219.318,219.0059,219.2205,55930.0
2022-02-17 13:45:00,224.73,224.89,224.68,224.78,50800.0,219.201,219.3571,219.1522,219.2498,50800.0
2022-02-17 13:50:00,224.73,225.11,224.71,224.94,36714.0,219.201,219.5716,219.1815,219.4058,36714.0
2022-02-17 13:55:00,224.92,225.33,224.88,225.33,23701.0,219.3863,219.7862,219.3473,219.7862,23701.0
2022-02-17 14:00:00,225.33,225.39,225.01,225.08,50852.0,219.7862,219.8448,219.4741,219.5424,50852.0
2022-02-17 14:05:00,225.07,225.08,224.69,224.71,31038.0,219.5326,219.5424,219.162,219.1815,31038.0
2022-02-17 14:10:00,224.7,225.11,224.64,225.03,34290.0,219.1717,219.5716,219.1132,219.4936,34290.0
2022-02-17 14:15:00,225.01,225.21,224.92,225.07,24639.0,219.4741,219.6692,219.3863,219.5326,24639.0
2022-02-17 14:20:00,225.03,225.03,224.53,224.56,48955.0,219.4936,219.4936,219.0059,219.0352,48955.0
2022-02-17 14:25:00,224.55,224.56,224.4,224.43,47127.0,219.0254,219.0352,218.8791,218.9084,47127.0
2022-02-17 14:30:00,224.42,224.64,224.4,224.48,43913.0,218.8986,219.1132,218.8791,218.9571,43913.0
2022-02-17 14:35:00,224.48,224.51,224.32,224.38,29599.0,218.9571,218.9864,218.8011,218.8596,29599.0
2022-02-17 14:40:00,224.39,224.66,224.29,224.39,31428.0,218.8694,219.1327,218.7718,218.8694,31428.0
2022-02-17 14:45:00,224.39,225.23,224.37,225.21,127266.0,218.8694,219.6887,218.8498,219.6692,127266.0
2022-02-17 14:50:00,225.18,225.4,225.09,225.35,94758.0,219.6399,219.8545,219.5521,219.8057,94758.0
2022-02-17 14:55:00,225.36,225.67,225.25,225.3,88762.0,219.8155,220.1179,219.7082,219.757,88762.0
2022-02-17 15:00:00,225.31,225.51,225.16,225.22,121886.0,219.7667,219.9618,219.6204,219.6789,121886.0
2022-02-17 15:05:00,225.25,225.27,224.9,224.95,33333.0,219.7082,219.7277,219.3668,219.4156,33333.0
2022-02-17 15:10:00,224.95,224.95,224.53,224.62,45149.0,219.4156,219.4156,219.0059,219.0937,45149.0
2022-02-17 15:15:00,224.6,224.76,224.32,224.49,48018.0,219.0742,219.2303,218.8011,218.9669,48018.0
2022-02-17 15:20:00,224.49,224.82,224.48,224.79,69585.0,218.9669,219.2888,218.9571,219.2595,69585.0
2022-02-17 15:25:00,224.81,224.96,224.72,224.93,50381.0,219.279,219.4253,219.1912,219.3961,50381.0
2022-02-17 15:30:00,224.92,225.03,224.47,224.54,64747.0,219.3863,219.4936,218.9474,219.0157,64747.0
2022-02-17 15:35:00,224.56,225.3,224.56,225.12,57825.0,219.0352,219.757,219.0352,219.5814,57825.0
2022-02-17 15:40:00,225.13,225.17,224.8,225.06,57260.0,219.5911,219.6302,219.2693,219.5229,57260.0
2022-02-17 15:45:00,225.06,225.45,224.97,225.06,82286.0,219.5229,219.9033,219.4351,219.5229,82286.0
2022-02-17 15:50:00,225.25,225.6,224.17,224.5,123296.0,219.7082,220.0496,218.6548,218.9766,123296.0
2022-02-17 15:55:00,224.52,224.81,224.34,224.6,306924.0,218.9962,219.279,218.8206,219.0742,306924.0
2022-02-18 09:30:00,224.6,225.5,223.3,223.43,307270.0,219.0742,219.952,217.8062,217.933,307270.0
2022-02-18 09:35:00,223.24,224.36,223.18,224.18,41756.0,217.7476,218.8401,217.6891,218.6645,41756.0
2022-02-18 09:40:00,224.22,224.45,223.21,223.42,67891.0,218.7035,218.9279,217.7184,217.9232,67891.0
2022-02-18 09:45:00,223.38,224.88,223.38,224.88,46611.0,217.8842,219.3473,217.8842,219.3473,46611.0
2022-02-18 09:50:00,224.89,225.6,224.81,225.6,52430.0,219.3571,220.0496,219.279,220.0496,52430.0
2022-02-18 09:55:00,225.69,225.74,224.9,225.08,35314.0,220.1374,220.1861,219.3668,219.5424,35314.0
2022-02-18 10:00:00,225.08,225.46,224.8,224.94,64233.0,219.5424,219.913,219.2693,219.4058,64233.0
2022-02-18 10:05:00,224.94,225.24,224.4,224.5,22993.0,219.4058,219.6984,218.8791,218.9766,22993.0
2022-02-18 10:10:00,224.57,224.72,224.04,224.46,29457.0,219.0449,219.1912,218.528,218.9376,29457.0
2022-02-18 10:15:00,224.42,225.05,224.37,224.66,22732.0,218.8986,219.5131,218.8498,219.1327,22732.0
2022-02-18 10:20:00,224.65,224.88,224.35,224.43,26814.0,219.123,219.3473,218.8303,218.9084,26814.0
2022-02-18 10:25:00,224.41,224.49,223.87,223.91,17702.0,218.8889,218.9669,218.3621,218.4012,17702.0
2022-02-18 10:30:00,223.85,223.91,223.33,223.49,27566.0,218.3426,218.4012,217.8354,217.9915,27566.0
2022-02-18 10:35:00,223.5,223.85,223.41,223.5,38942.0,218.0013,218.3426,217.9135,218.0013,38942.0
2022-02-18 10:40:00,223.53,224.04,223.26,223.93,29459.0,218.0305,218.528,217.7672,218.4207,29459.0
2022-02-18 10:45:00,223.99,224.08,223.66,223.81,34775.0,218.4792,218.567,218.1573,218.3036,34775.0
2022-02-18 10:50:00,223.85,223.85,223.4,223.41,50003.0,218.3426,218.3426,217.9037,217.9135,50003.0
2022-02-18 10:55:00,223.42,223.49,223.14,223.23,19954.0,217.9232,217.9915,217.6501,217.7379,19954.0
2022-02-18 11:00:00,223.21,223.23,222.08,222.14,56008.0,217.7184,217.7379,216.6162,216.6747,56008.0
2022-02-18 11:05:00,222.11,222.54,221.92,222.35,43379.0,216.6454,217.0649,216.4601,216.8795,43379.0
2022-02-18 11:10:00,222.34,222.79,221.84,222.68,35983.0,216.8698,217.3087,216.3821,217.2014,35983.0
2022-02-18 11:15:00,222.74,223.1,222.57,223.06,20931.0,217.2599,217.6111,217.0941,217.5721,20931.0
2022-02-18 11:20:00,223.02,223.4,223.02,223.3,20709.0,217.5331,217.9037,217.5331,217.8062,20709.0
2022-02-18 11:25:00,223.33,223.42,223.16,223.3,20324.0,217.8354,217.9232,217.6696,217.8062,20324.0
2022-02-18 11:30:00,223.31,223.49,222.95,223.16,18754.0,217.8159,217.9915,217.4648,217.6696,18754.0
2022-02-18 11:35:00,223.04,223.9,223.02,223.67,26372.0,217.5526,218.3914,217.5331,218.1671,26372.0
2022-02-18 11:40:00,223.66,223.74,223.19,223.22,22065.0,218.1573,218.2353,217.6989,217.7281,22065.0
2022-02-18 11:45:00,223.16,223.46,223.16,223.24,20021.0,217.6696,217.9622,217.6696,217.7476,20021.0
2022-02-18 11:50:00,223.27,223.28,222.97,223.13,39017.0,217.7769,217.7867,217.4843,217.6404,39017.0
2022-02-18 11:55:00,223.13,223.37,222.87,223.11,34747.0,217.6404,217.8744,217.3868,217.6208,34747.0
2022-02-18 12:00:00,223.1,223.29,223.04,223.26,36638.0,217.6111,217.7964,217.5526,217.7672,36638.0
2022-02-18 12:05:00,223.27,223.6,223.27,223.6,21595.0,217.7769,218.0988,217.7769,218.0988,21595.0
2022-02-18 12:10:00,223.6,223.84,223.29,223.36,25979.0,218.0988,218.3329,217.7964,217.8647,25979.0
2022-02-18 12:15:00,223.38,224.03,223.17,223.68,35377.0,217.8842,218.5182,217.6794,218.1768,35377.0
2022-02-18 12:20:00,223.7,223.79,223.18,223.25,23286.0,218.1963,218.2841,217.6891,217.7574,23286.0
2022-02-18 12:25:00,223.26,223.67,223.24,223.28,21935.0,217.7672,218.1671,217.7476,217.7867,21935.0
2022-02-18 12:30:00,223.24,223.58,222.93,223.26,26242.0,217.7476,218.0793,217.4453,217.7672,26242.0
2022-02-18 12:35:00,223.25,223.35,222.51,222.53,26935.0,217.7574,217.8549,217.0356,217.0551,26935.0
2022-02-18 12:40:00,222.53,222.83,222.48,222.61,28899.0,217.0551,217.3477,217.0063,217.1331,28899.0
2022-02-18 12:45:00,222.55,222.64,222.4,222.53,19416.0,217.0746,217.1624,216.9283,217.0551,19416.0
2022-02-18 12:50:00,222.5,222.83,222.36,222.7,14180.0,217.0259,217.3477,216.8893,217.2209,14180.0
2022-02-18 12:55:00,222.71,223.01,222.64,222.75,29090.0,217.2307,217.5233,217.1624,217.2697,29090.0
2022-02-18 13:00:00,222.8,223.11,222.73,223.04,32987.0,217.3185,217.6208,217.2502,217.5526,32987.0
2022-02-18 13:05:00,223.06,223.07,222.7,222.88,18889.0,217.5721,217.5818,217.2209,217.3965,18889.0
2022-02-18 13:10:00,222.9,222.9,222.36,222.4,18710.0,217.416,217.416,216.8893,216.9283,18710.0
2022-02-18 13:15:00,222.4,222.56,222.2,222.35,26503.0,216.9283,217.0844,216.7332,216.8795,26503.0
2022-02-18 13:20:00,222.35,223.1,222.34,223.07,18245.0,216.8795,217.6111,216.8698,217.5818,18245.0
2022-02-18 13:25:00,223.07,223.07,222.53,222.58,19302.0,217.5818,217.5818,217.0551,217.1039,19302.0
2022-02-18 13:30:00,222.57,223.03,222.57,222.94,27191.0,217.0941,217.5428,217.0941,217.455,27191.0
2022-02-18 13:35:00,222.91,223.34,222.88,223.34,28409.0,217.4258,217.8452,217.3965,217.8452,28409.0
2022-02-18 13:40:00,223.35,223.55,222.97,223.03,38432.0,217.8549,218.05,217.4843,217.5428,38432.0
2022-02-18 13:45:00,223.05,223.35,223.04,223.24,22097.0,217.5623,217.8549,217.5526,217.7476,22097.0
2022-02-18 13:50:00,223.25,223.7,223.24,223.67,35650.0,217.7574,218.1963,217.7476,218.1671,35650.0
2022-02-18 13:55:00,223.66,223.69,223.49,223.58,21358.0,218.1573,218.1866,217.9915,218.0793,21358.0
2022-02-18 14:00:00,223.58,223.87,223.57,223.68,28063.0,218.0793,218.3621,218.0695,218.1768,28063.0
2022-02-18 14:05:00,223.69,223.76,223.33,223.36,27903.0,218.1866,218.2549,217.8354,217.8647,27903.0
2022-02-18 14:10:00,223.35,223.54,223.29,223.46,14419.0,217.8549,218.0403,217.7964,217.9622,14419.0
2022-02-18 14:15:00,223.46,223.74,223.4,223.69,22538.0,217.9622,218.2353,217.9037,218.1866,22538.0
2022-02-18 14:20:00,223.66,224.14,223.62,224.14,20464.0,218.1573,218.6255,218.1183,218.6255,20464.0
2022-02-18 14:25:00,224.15,224.41,224.06,224.28,34890.0,218.6353,218.8889,218.5475,218.7621,34890.0
2022-02-18 14:30:00,224.32,224.67,224.16,224.21,44965.0,218.8011,219.1425,218.645,218.6938,44965.0
2022-02-18 14:35:00,224.16,224.21,223.77,223.94,38848.0,218.645,218.6938,218.2646,218.4304,38848.0
2022-02-18 14:40:00,223.96,223.96,223.43,223.44,41905.0,218.4499,218.4499,217.933,217.9427,41905.0
2022-02-18 14:45:00,223.47,223.64,223.09,223.11,42029.0,217.972,218.1378,217.6013,217.6208,42029.0
2022-02-18 14:50:00,223.11,223.77,222.94,223.76,74967.0,217.6208,218.2646,217.455,218.2549,74967.0
2022-02-18 14:55:00,223.72,224.1,223.64,224.0,41060.0,218.2158,218.5865,218.1378,218.489,41060.0
2022-02-18 15:00:00,224.06,224.35,223.73,223.77,33968.0,218.5475,218.8303,218.2256,218.2646,33968.0
2022-02-18 15:05:00,223.78,223.92,223.17,223.48,37359.0,218.2744,218.4109,217.6794,217.9817,37359.0
2022-02-18 15:10:00,223.53,223.84,223.26,223.43,30857.0,218.0305,218.3329,217.7672,217.933,30857.0
2022-02-18 15:15:00,223.43,223.59,223.02,223.13,28176.0,217.933,218.089,217.5331,217.6404,28176.0
2022-02-18 15:20:00,223.11,223.41,222.74,223.06,54569.0,217.6208,217.9135,217.2599,217.5721,54569.0
2022-02-18 15:25:00,223.06,223.36,222.94,222.99,40848.0,217.5721,217.8647,217.455,217.5038,40848.0
2022-02-18 15:30:00,222.97,222.97,222.18,222.38,79396.0,217.4843,217.4843,216.7137,216.9088,79396.0
2022-02-18 15:35:00,222.38,222.92,222.36,222.71,57934.0,216.9088,217.4355,216.8893,217.2307,57934.0
2022-02-18 15:40:00,222.7,223.64,222.7,223.61,71761.0,217.2209,218.1378,217.2209,218.1085,71761.0
2022-02-18 15:45:00,223.62,223.94,223.2,223.72,96327.0,218.1183,218.4304,217.7086,218.2158,96327.0
2022-02-18 15:50:00,223.62,223.63,222.75,222.88,137858.0,218.1183,218.1281,217.2697,217.3965,137858.0
2022-02-18 15:55:00,222.88,223.07,222.57,222.81,282628.0,217.3965,217.5818,217.0941,217.3282,282628.0
2022-02-22 09:30:00,221.02,221.94,220.1,221.38,315328.0,215.5823,216.4796,214.6849,215.9334,315328.0
2022-02-22 09:35:00,221.38,221.6,220.95,221.2,72808.0,215.9334,216.148,215.514,215.7578,72808.0
2022-02-22 09:40:00,221.2,223.21,221.07,222.6,109343.0,215.7578,217.7184,215.631,217.1234,109343.0
2022-02-22 09:45:00,222.57,223.9,222.41,223.8,51569.0,217.0941,218.3914,216.9381,218.2939,51569.0
2022-02-22 09:50:00,223.81,224.15,223.43,223.82,67898.0,218.3036,218.6353,217.933,218.3134,67898.0
2022-02-22 09:55:00,223.79,223.97,223.03,223.47,56240.0,218.2841,218.4597,217.5428,217.972,56240.0
2022-02-22 10:00:00,223.55,224.1,222.93,223.95,43426.0,218.05,218.5865,217.4453,218.4402,43426.0
2022-02-22 10:05:00,223.99,224.02,223.09,223.54,47410.0,218.4792,218.5085,217.6013,218.0403,47410.0
2022-02-22 10:10:00,223.5,224.2,223.09,223.94,40346.0,218.0013,218.684,217.6013,218.4304,40346.0
2022-02-22 10:15:00,223.87,224.04,223.57,223.89,27135.0,218.3621,218.528,218.0695,218.3817,27135.0
2022-02-22 10:20:00,223.89,224.34,223.55,223.57,50129.0,218.3817,218.8206,218.05,218.0695,50129.0
2022-02-22 10:25:00,223.62,224.19,223.59,224.11,47333.0,218.1183,218.6743,218.089,218.5962,47333.0
2022-02-22 10:30:00,224.14,224.18,223.24,223.32,27307.0,218.6255,218.6645,217.7476,217.8257,27307.0
2022-02-22 10:35:00,223.3,223.79,223.1,223.38,49343.0,217.8062,218.2841,217.6111,217.8842,49343.0
2022-02-22 10:40:00,223.32,223.57,223.09,223.51,35436.0,217.8257,218.0695,217.6013,218.011,35436.0
2022-02-22 10:45:00,223.5,223.7,223.26,223.63,41615.0,218.0013,218.1963,217.7672,218.1281,41615.0
2022-02-22 10:50:00,223.6,223.77,223.14,223.73,36436.0,218.0988,218.2646,217.6501,218.2256,36436.0
2022-02-22 10:55:00,223.69,223.69,223.03,223.05,58247.0,218.1866,218.1866,217.5428,217.5623,58247.0
2022-02-22 11:00:00,223.03,223.52,223.0,223.3,48601.0,217.5428,218.0208,217.5136,217.8062,48601.0
2022-02-22 11:05:00,223.31,223.48,222.59,222.62,73245.0,217.8159,217.9817,217.1136,217.1429,73245.0
2022-02-22 11:10:00,222.62,222.73,222.12,222.17,173664.0,217.1429,217.2502,216.6552,216.704,173664.0
2022-02-22 11:15:00,222.2,222.51,222.09,222.48,92148.0,216.7332,217.0356,216.6259,217.0063,92148.0
2022-02-22 11:20:00,222.41,222.6,222.2,222.52,39158.0,216.9381,217.1234,216.7332,217.0454,39158.0
2022-02-22 11:25:00,222.52,223.15,222.33,222.58,70059.0,217.0454,217.6599,216.86,217.1039,70059.0
2022-02-22 11:30:00,222.58,222.94,222.24,222.86,40066.0,217.1039,217.455,216.7723,217.377,40066.0
2022-02-22 11:35:00,222.83,222.96,222.3,222.55,38826.0,217.3477,217.4745,216.8308,217.0746,38826.0
2022-02-22 11:40:00,222.58,222.97,222.38,222.56,33440.0,217.1039,217.4843,216.9088,217.0844,33440.0
2022-02-22 11:45:00,222.59,222.82,222.39,222.7,42417.0,217.1136,217.338,216.9186,217.2209,42417.0
2022-02-22 11:50:00,222.69,223.16,222.29,222.32,27327.0,217.2112,217.6696,216.821,216.8503,27327.0
2022-02-22 11:55:00,222.27,222.77,222.03,222.77,52820.0,216.8015,217.2892,216.5674,217.2892,52820.0
2022-02-22 12:00:00,222.73,222.89,222.51,222.58,29357.0,217.2502,217.4063,217.0356,217.1039,29357.0
2022-02-22 12:05:00,222.6,222.93,222.52,222.66,23814.0,217.1234,217.4453,217.0454,217.1819,23814.0
2022-02-22 12:10:00,222.73,222.74,222.46,222.64,39552.0,217.2502,217.2599,216.9868,217.1624,39552.0
2022-02-22 12:15:00,222.63,222.63,222.37,222.44,45118.0,217.1527,217.1527,216.8991,216.9673,45118.0
2022-02-22 12:20:00,222.44,222.64,221.85,221.89,103027.0,216.9673,217.1624,216.3918,216.4309,103027.0
2022-02-22 12:25:00,221.84,222.28,221.6,222.11,66579.0,216.3821,216.8113,216.148,216.6454,66579.0
2022-02-22 12:30:00,222.1,222.29,221.93,221.98,24845.0,216.6357,216.821,216.4699,216.5186,24845.0
2022-02-22 12:35:00,222.02,222.43,222.02,222.16,24816.0,216.5577,216.9576,216.5577,216.6942,24816.0
2022-02-22 12:40:00,222.19,222.2,221.9,222.06,31494.0,216.7235,216.7332,216.4406,216.5967,31494.0
2022-02-22 12:45:00,222.04,222.07,221.48,221.54,32260.0,216.5772,216.6064,216.0309,216.0895,32260.0
2022-02-22 12:50:00,221.5,221.97,221.5,221.67,40551.0,216.0505,216.5089,216.0505,216.2163,40551.0
2022-02-22 12:55:00,221.68,221.93,221.39,221.42,20570.0,216.226,216.4699,215.9432,215.9724,20570.0
2022-02-22 13:00:00,221.44,221.48,220.88,220.96,54522.0,215.9919,216.0309,215.4457,215.5237,54522.0
2022-02-22 13:05:00,220.97,221.45,220.97,221.38,38577.0,215.5335,216.0017,215.5335,215.9334,38577.0
2022-02-22 13:10:00,221.36,221.5,221.13,221.23,26863.0,215.9139,216.0505,215.6896,215.7871,26863.0
2022-02-22 13:15:00,221.25,221.26,220.59,220.76,32285.0,215.8066,215.8164,215.1628,215.3287,32285.0
2022-02-22 13:20:00,220.71,221.05,220.71,220.81,30414.0,215.2799,215.6115,215.2799,215.3774,30414.0
2022-02-22 13:25:00,220.81,220.96,220.76,220.89,38525.0,215.3774,215.5237,215.3287,215.4555,38525.0
2022-02-22 13:30:00,220.9,221.21,220.8,221.09,26193.0,215.4652,215.7676,215.3677,215.6505,26193.0
2022-02-22 13:35:00,221.09,221.09,220.48,220.69,42331.0,215.6505,215.6505,215.0556,215.2604,42331.0
2022-02-22 13:40:00,220.7,221.06,220.43,220.5,48064.0,215.2701,215.6213,215.0068,215.0751,48064.0
2022-02-22 13:45:00,220.5,220.72,220.35,220.44,37332.0,215.0751,215.2896,214.9288,215.0165,37332.0
2022-02-22 13:50:00,220.43,220.45,220.11,220.11,31818.0,215.0068,215.0263,214.6947,214.6947,31818.0
2022-02-22 13:55:00,220.16,220.39,220.07,220.38,34820.0,214.7434,214.9678,214.6556,214.958,34820.0
2022-02-22 14:00:00,220.29,220.31,220.1,220.18,39085.0,214.8702,214.8897,214.6849,214.7629,39085.0
2022-02-22 14:05:00,220.16,220.2,219.99,220.06,43554.0,214.7434,214.7824,214.5776,214.6459,43554.0
2022-02-22 14:10:00,220.1,220.38,219.94,220.33,41715.0,214.6849,214.958,214.5288,214.9092,41715.0
2022-02-22 14:15:00,220.32,220.52,220.13,220.43,40723.0,214.8995,215.0946,214.7142,215.0068,40723.0
2022-02-22 14:20:00,220.53,220.77,219.92,220.18,49210.0,215.1043,215.3384,214.5093,214.7629,49210.0
2022-02-22 14:25:00,220.28,221.1,220.25,220.73,48252.0,214.8605,215.6603,214.8312,215.2994,48252.0
2022-02-22 14:30:00,220.58,221.31,220.36,220.81,36706.0,215.1531,215.8651,214.9385,215.3774,36706.0
2022-02-22 14:35:00,220.8,221.11,220.54,220.59,30287.0,215.3677,215.6701,215.1141,215.1628,30287.0
2022-02-22 14:40:00,220.63,220.86,220.06,220.18,37091.0,215.2019,215.4262,214.6459,214.7629,37091.0
2022-02-22 14:45:00,220.23,221.3,220.02,221.22,88810.0,214.8117,215.8554,214.6069,215.7773,88810.0
2022-02-22 14:50:00,221.33,222.01,221.05,221.9,82132.0,215.8846,216.5479,215.6115,216.4406,82132.0
2022-02-22 14:55:00,221.91,222.35,221.8,221.83,50340.0,216.4504,216.8795,216.3431,216.3723,50340.0
2022-02-22 15:00:00,221.94,222.95,221.82,222.89,64673.0,216.4796,217.4648,216.3626,217.4063,64673.0
2022-02-22 15:05:00,222.84,222.96,222.23,222.33,56312.0,217.3575,217.4745,216.7625,216.86,56312.0
2022-02-22 15:10:00,222.32,223.04,222.3,222.58,62637.0,216.8503,217.5526,216.8308,217.1039,62637.0
2022-02-22 15:15:00,222.64,223.02,222.24,222.4,51727.0,217.1624,217.5331,216.7723,216.9283,51727.0
2022-02-22 15:20:00,222.38,222.42,221.75,221.97,61876.0,216.9088,216.9478,216.2943,216.5089,61876.0
2022-02-22 15:25:00,221.99,222.64,221.77,222.39,56511.0,216.5284,217.1624,216.3138,216.9186,56511.0
2022-02-22 15:30:00,222.37,222.43,221.88,222.37,74704.0,216.8991,216.9576,216.4211,216.8991,74704.0
2022-02-22 15:35:00,222.35,222.53,222.03,222.49,53440.0,216.8795,217.0551,216.5674,217.0161,53440.0
2022-02-22 15:40:00,222.55,222.56,221.79,222.1,74912.0,217.0746,217.0844,216.3333,216.6357,74912.0
2022-02-22 15:45:00,222.03,222.07,221.46,221.61,79398.0,216.5674,216.6064,216.0114,216.1578,79398.0
2022-02-22 15:50:00,221.56,221.57,220.5,220.66,94140.0,216.109,216.1187,215.0751,215.2311,94140.0
2022-02-22 15:55:00,220.64,221.39,220.64,221.32,303732.0,215.2116,215.9432,215.2116,215.8749,303732.0
2022-02-23 09:30:00,222.84,224.28,222.34,223.18,212225.0,217.3575,218.7621,216.8698,217.6891,212225.0
2022-02-23 09:35:00,223.21,223.22,222.14,222.86,68160.0,217.7184,217.7281,216.6747,217.377,68160.0
2022-02-23 09:40:00,222.9,223.06,222.42,222.61,77372.0,217.416,217.5721,216.9478,217.1331,77372.0
2022-02-23 09:45:00,222.7,223.11,222.08,222.19,60791.0,217.2209,217.6208,216.6162,216.7235,60791.0
2022-02-23 09:50:00,222.16,222.16,221.36,221.7,66688.0,216.6942,216.6942,215.9139,216.2455,66688.0
2022-02-23 09:55:00,221.75,222.4,221.67,221.8,69015.0,216.2943,216.9283,216.2163,216.3431,69015.0
2022-02-23 10:00:00,221.85,221.93,221.46,221.81,104307.0,216.3918,216.4699,216.0114,216.3528,104307.0
2022-02-23 10:05:00,221.84,221.84,221.36,221.61,56467.0,216.3821,216.3821,215.9139,216.1578,56467.0
2022-02-23 10:10:00,221.59,221.82,221.0,221.38,74049.0,216.1382,216.3626,215.5628,215.9334,74049.0
2022-02-23 10:15:00,221.31,221.32,220.84,221.03,39122.0,215.8651,215.8749,215.4067,215.592,39122.0
2022-02-23 10:20:00,220.99,221.24,220.6,220.72,47801.0,215.553,215.7969,215.1726,215.2896,47801.0
2022-02-23 10:25:00,220.74,220.74,220.09,220.33,39024.0,215.3092,215.3092,214.6751,214.9092,39024.0
2022-02-23 10:30:00,220.32,220.4,219.99,220.09,58639.0,214.8995,214.9775,214.5776,214.6751,58639.0
2022-02-23 10:35:00,220.02,220.48,220.0,220.1,47183.0,214.6069,215.0556,214.5874,214.6849,47183.0
2022-02-23 10:40:00,220.07,220.12,219.4,219.44,80568.0,214.6556,214.7044,214.0021,214.0411,80568.0
2022-02-23 10:45:00,219.43,219.58,219.1,219.1,51173.0,214.0314,214.1777,213.7095,213.7095,51173.0
2022-02-23 10:50:00,219.09,219.61,219.09,219.22,26254.0,213.6998,214.207,213.6998,213.8266,26254.0
2022-02-23 10:55:00,219.25,219.79,218.91,219.63,34493.0,213.8558,214.3825,213.5242,214.2265,34493.0
2022-02-23 11:00:00,219.57,219.86,219.13,219.3,28363.0,214.1679,214.4508,213.7388,213.9046,28363.0
2022-02-23 11:05:00,219.27,219.55,219.07,219.32,50901.0,213.8753,214.1484,213.6802,213.9241,50901.0
2022-02-23 11:10:00,219.34,219.44,219.15,219.3,60071.0,213.9436,214.0411,213.7583,213.9046,60071.0
2022-02-23 11:15:00,219.27,219.27,218.39,218.59,47274.0,213.8753,213.8753,213.017,213.2121,47274.0
2022-02-23 11:20:00,218.57,218.77,218.43,218.55,58051.0,213.1925,213.3876,213.056,213.173,58051.0
2022-02-23 11:25:00,218.53,219.1,218.49,218.99,35177.0,213.1535,213.7095,213.1145,213.6022,35177.0
2022-02-23 11:30:00,219.02,219.37,218.79,219.1,32342.0,213.6315,213.9729,213.4071,213.7095,32342.0
2022-02-23 11:35:00,219.05,219.31,218.92,219.21,29135.0,213.6607,213.9143,213.5339,213.8168,29135.0
2022-02-23 11:40:00,219.21,219.37,218.84,218.88,30694.0,213.8168,213.9729,213.4559,213.4949,30694.0
2022-02-23 11:45:00,218.84,219.17,218.7,219.14,22819.0,213.4559,213.7778,213.3193,213.7485,22819.0
2022-02-23 11:50:00,219.1,219.53,218.9,219.41,24148.0,213.7095,214.1289,213.5144,214.0119,24148.0
2022-02-23 11:55:00,219.48,219.79,219.23,219.24,43843.0,214.0802,214.3825,213.8363,213.8461,43843.0
2022-02-23 12:00:00,219.34,219.51,219.08,219.4,26427.0,213.9436,214.1094,213.69,214.0021,26427.0
2022-02-23 12:05:00,219.45,219.56,219.22,219.56,21017.0,214.0509,214.1582,213.8266,214.1582,21017.0
2022-02-23 12:10:00,219.58,219.81,219.3,219.34,29773.0,214.1777,214.402,213.9046,213.9436,29773.0
2022-02-23 12:15:00,219.4,220.35,219.4,220.23,23679.0,214.0021,214.9288,214.0021,214.8117,23679.0
2022-02-23 12:20:00,220.23,220.33,220.06,220.29,35619.0,214.8117,214.9092,214.6459,214.8702,35619.0
2022-02-23 12:25:00,220.29,220.52,220.2,220.45,46447.0,214.8702,215.0946,214.7824,215.0263,46447.0
2022-02-23 12:30:00,220.48,220.51,219.96,219.96,22961.0,215.0556,215.0848,214.5483,214.5483,22961.0
2022-02-23 12:35:00,219.85,219.98,219.66,219.86,20332.0,214.4411,214.5679,214.2557,214.4508,20332.0
2022-02-23 12:40:00,219.9,220.19,219.78,220.06,17835.0,214.4898,214.7727,214.3728,214.6459,17835.0
2022-02-23 12:45:00,220.04,220.28,219.97,219.97,28872.0,214.6264,214.8605,214.5581,214.5581,28872.0
2022-02-23 12:50:00,220.0,220.04,219.58,219.7,25192.0,214.5874,214.6264,214.1777,214.2947,25192.0
2022-02-23 12:55:00,219.73,219.79,219.42,219.6,17918.0,214.324,214.3825,214.0216,214.1972,17918.0
2022-02-23 13:00:00,219.57,219.57,218.96,218.99,23323.0,214.1679,214.1679,213.5729,213.6022,23323.0
2022-02-23 13:05:00,218.99,219.07,218.74,218.84,27987.0,213.6022,213.6802,213.3584,213.4559,27987.0
2022-02-23 13:10:00,218.89,218.91,218.17,218.23,42967.0,213.5047,213.5242,212.8024,212.8609,42967.0
2022-02-23 13:15:00,218.23,218.52,218.05,218.29,37463.0,212.8609,213.1438,212.6853,212.9194,37463.0
2022-02-23 13:20:00,218.3,218.33,218.0,218.21,42605.0,212.9292,212.9584,212.6366,212.8414,42605.0
2022-02-23 13:25:00,218.23,218.36,217.83,217.87,42119.0,212.8609,212.9877,212.4707,212.5098,42119.0
2022-02-23 13:30:00,217.9,218.05,217.53,217.75,38942.0,212.539,212.6853,212.1781,212.3927,38942.0
2022-02-23 13:35:00,217.69,218.29,217.57,218.22,29158.0,212.3342,212.9194,212.2171,212.8512,29158.0
2022-02-23 13:40:00,218.23,218.23,217.92,217.97,34104.0,212.8609,212.8609,212.5585,212.6073,34104.0
2022-02-23 13:45:00,217.98,218.55,217.89,218.25,36641.0,212.6171,213.173,212.5293,212.8804,36641.0
2022-02-23 13:50:00,218.23,218.24,217.23,217.39,47802.0,212.8609,212.8707,211.8855,212.0416,47802.0
2022-02-23 13:55:00,217.41,217.73,217.29,217.71,33302.0,212.0611,212.3732,211.944,212.3537,33302.0
2022-02-23 14:00:00,217.7,217.97,217.33,217.53,30797.0,212.3439,212.6073,211.9831,212.1781,30797.0
2022-02-23 14:05:00,217.57,217.92,217.42,217.74,28024.0,212.2171,212.5585,212.0708,212.383,28024.0
2022-02-23 14:10:00,217.74,218.1,217.54,217.64,31161.0,212.383,212.7341,212.1879,212.2854,31161.0
2022-02-23 14:15:00,217.56,217.74,217.12,217.57,45826.0,212.2074,212.383,211.7782,212.2171,45826.0
2022-02-23 14:20:00,217.59,217.67,216.95,217.06,57714.0,212.2367,212.3147,211.6124,211.7197,57714.0
2022-02-23 14:25:00,217.07,217.16,216.75,216.94,46641.0,211.7294,211.8172,211.4173,211.6026,46641.0
2022-02-23 14:30:00,216.95,217.13,216.79,216.89,35405.0,211.6124,211.788,211.4563,211.5539,35405.0
2022-02-23 14:35:00,216.9,217.03,216.85,216.85,29875.0,211.5636,211.6904,211.5149,211.5149,29875.0
2022-02-23 14:40:00,216.85,216.85,216.08,216.08,60432.0,211.5149,211.5149,210.7638,210.7638,60432.0
2022-02-23 14:45:00,216.09,216.76,216.09,216.4,40077.0,210.7736,211.4271,210.7736,211.0759,40077.0
2022-02-23 14:50:00,216.38,216.58,216.21,216.36,68392.0,211.0564,211.2515,210.8906,211.0369,68392.0
2022-02-23 14:55:00,216.34,216.82,216.25,216.51,41066.0,211.0174,211.4856,210.9296,211.1832,41066.0
2022-02-23 15:00:00,216.47,216.66,216.04,216.15,44416.0,211.1442,211.3295,210.7248,210.8321,44416.0
2022-02-23 15:05:00,216.18,216.34,215.91,216.06,60884.0,210.8613,211.0174,210.598,210.7443,60884.0
2022-02-23 15:10:00,216.06,216.6,216.06,216.6,49618.0,210.7443,211.271,210.7443,211.271,49618.0
2022-02-23 15:15:00,216.57,216.98,216.49,216.67,59432.0,211.2417,211.6417,211.1637,211.3393,59432.0
2022-02-23 15:20:00,216.65,216.89,216.46,216.87,39987.0,211.3198,211.5539,211.1345,211.5344,39987.0
2022-02-23 15:25:00,216.85,217.46,216.73,217.33,52089.0,211.5149,212.1099,211.3978,211.9831,52089.0
2022-02-23 15:30:00,217.3,217.31,216.84,217.0,65830.0,211.9538,211.9635,211.5051,211.6612,65830.0
2022-02-23 15:35:00,216.99,217.16,216.47,216.48,60231.0,211.6514,211.8172,211.1442,211.154,60231.0
2022-02-23 15:40:00,216.39,216.93,216.38,216.66,110832.0,211.0662,211.5929,211.0564,211.3295,110832.0
2022-02-23 15:45:00,216.64,216.8,216.09,216.09,118905.0,211.31,211.4661,210.7736,210.7736,118905.0
2022-02-23 15:50:00,216.08,216.38,215.86,215.88,122102.0,210.7638,211.0564,210.5492,210.5687,122102.0
2022-02-23 15:55:00,215.93,216.09,215.42,215.99,340326.0,210.6175,210.7736,210.12,210.676,340326.0
2022-02-24 09:30:00,203.37,208.14,201.45,207.48,904829.0,198.3665,203.0192,196.4937,202.3754,904829.0
2022-02-24 09:35:00,207.66,208.59,206.63,208.43,255714.0,202.551,203.4581,201.5463,203.302,255714.0
2022-02-24 09:40:00,208.46,209.12,207.32,207.56,173557.0,203.3313,203.975,202.2193,202.4534,173557.0
2022-02-24 09:45:00,207.44,208.26,207.06,208.22,171337.0,202.3364,203.1362,201.9657,203.0972,171337.0
2022-02-24 09:50:00,208.24,208.24,207.11,207.38,189180.0,203.1167,203.1167,202.0145,202.2779,189180.0
2022-02-24 09:55:00,207.43,207.71,206.87,207.09,171712.0,202.3266,202.5997,201.7804,201.995,171712.0
2022-02-24 10:00:00,207.06,207.07,205.96,206.24,137905.0,201.9657,201.9755,200.8928,201.1659,137905.0
2022-02-24 10:05:00,206.21,206.44,205.25,206.32,154110.0,201.1366,201.361,200.2003,201.2439,154110.0
2022-02-24 10:10:00,206.22,207.29,206.0,207.18,206806.0,201.1464,202.1901,200.9318,202.0828,206806.0
2022-02-24 10:15:00,207.08,208.0,206.89,207.83,144545.0,201.9852,202.8826,201.7999,202.7168,144545.0
2022-02-24 10:20:00,207.79,208.29,207.55,208.2,100969.0,202.6778,203.1655,202.4437,203.0777,100969.0
2022-02-24 10:25:00,208.19,208.29,207.28,207.52,123265.0,203.0679,203.1655,202.1803,202.4144,123265.0
2022-02-24 10:30:00,207.52,208.27,207.16,208.04,87789.0,202.4144,203.146,202.0633,202.9216,87789.0
2022-02-24 10:35:00,208.15,208.57,207.36,208.38,93430.0,203.0289,203.4386,202.2583,203.2532,93430.0
2022-02-24 10:40:00,208.35,208.86,207.86,208.76,75712.0,203.224,203.7214,202.746,203.6239,75712.0
2022-02-24 10:45:00,208.78,209.97,208.52,209.64,81877.0,203.6434,204.8041,203.3898,204.4822,81877.0
2022-02-24 10:50:00,209.58,210.32,209.39,210.1,94137.0,204.4237,205.1455,204.2384,204.9309,94137.0
2022-02-24 10:55:00,210.06,210.24,209.82,209.98,67624.0,204.8919,205.0675,204.6578,204.8139,67624.0
2022-02-24 11:00:00,210.01,210.55,209.72,210.03,77473.0,204.8431,205.3699,204.5603,204.8627,77473.0
2022-02-24 11:05:00,209.98,211.35,209.88,211.32,76055.0,204.8139,206.1502,204.7163,206.1209,76055.0
2022-02-24 11:10:00,211.33,211.87,211.08,211.69,64479.0,206.1307,206.6574,205.8868,206.4818,64479.0
2022-02-24 11:15:00,211.68,212.06,211.57,211.68,103273.0,206.4721,206.8427,206.3648,206.4721,103273.0
2022-02-24 11:20:00,211.71,211.79,211.04,211.14,54837.0,206.5013,206.5794,205.8478,205.9453,54837.0
2022-02-24 11:25:00,211.1,211.24,210.57,210.79,61976.0,205.9063,206.0429,205.3894,205.604,61976.0
2022-02-24 11:30:00,210.77,211.2,210.48,211.09,62637.0,205.5844,206.0039,205.3016,205.8966,62637.0
2022-02-24 11:35:00,211.15,211.27,210.57,211.27,45482.0,205.9551,206.0721,205.3894,206.0721,45482.0
2022-02-24 11:40:00,211.23,211.23,210.3,210.49,64203.0,206.0331,206.0331,205.126,205.3113,64203.0
2022-02-24 11:45:00,210.43,210.61,210.0,210.61,40825.0,205.2528,205.4284,204.8334,205.4284,40825.0
2022-02-24 11:50:00,210.71,211.48,210.66,211.32,56640.0,205.5259,206.277,205.4772,206.1209,56640.0
2022-02-24 11:55:00,211.28,211.67,211.06,211.67,50760.0,206.0819,206.4623,205.8673,206.4623,50760.0
2022-02-24 12:00:00,211.71,212.64,211.65,212.54,73638.0,206.5013,207.4084,206.4428,207.3109,73638.0
2022-02-24 12:05:00,212.51,212.68,212.12,212.3,75479.0,207.2816,207.4475,206.9012,207.0768,75479.0
2022-02-24 12:10:00,212.37,212.66,211.57,211.65,130511.0,207.1451,207.4279,206.3648,206.4428,130511.0
2022-02-24 12:15:00,211.67,211.67,210.93,210.98,41047.0,206.4623,206.4623,205.7405,205.7893,41047.0
2022-02-24 12:20:00,210.96,211.02,209.93,209.98,43618.0,205.7698,205.8283,204.7651,204.8139,43618.0
2022-02-24 12:25:00,210.03,210.58,209.96,210.36,61619.0,204.8627,205.3991,204.7944,205.1845,61619.0
2022-02-24 12:30:00,210.3,210.69,209.88,210.27,64468.0,205.126,205.5064,204.7163,205.0967,64468.0
2022-02-24 12:35:00,210.24,211.04,210.21,210.7,23102.0,205.0675,205.8478,205.0382,205.5162,23102.0
2022-02-24 12:40:00,210.78,211.07,210.57,210.7,27305.0,205.5942,205.8771,205.3894,205.5162,27305.0
2022-02-24 12:45:00,210.73,210.81,210.41,210.54,36715.0,205.5454,205.6235,205.2333,205.3601,36715.0
2022-02-24 12:50:00,210.56,210.92,210.34,210.51,41996.0,205.3796,205.7308,205.165,205.3308,41996.0
2022-02-24 12:55:00,210.45,210.68,210.15,210.27,47804.0,205.2723,205.4967,204.9797,205.0967,47804.0
2022-02-24 13:00:00,210.2,210.41,209.99,210.41,42297.0,205.0285,205.2333,204.8236,205.2333,42297.0
2022-02-24 13:05:00,210.37,211.35,210.37,211.31,42162.0,205.1943,206.1502,205.1943,206.1112,42162.0
2022-02-24 13:10:00,211.29,211.62,210.87,211.56,44353.0,206.0917,206.4135,205.682,206.355,44353.0
2022-02-24 13:15:00,211.59,211.64,211.08,211.31,30062.0,206.3843,206.433,205.8868,206.1112,30062.0
2022-02-24 13:20:00,211.28,211.54,210.97,211.15,34257.0,206.0819,206.3355,205.7795,205.9551,34257.0
2022-02-24 13:25:00,211.17,211.79,211.17,211.39,49329.0,205.9746,206.5794,205.9746,206.1892,49329.0
2022-02-24 13:30:00,211.39,211.72,211.09,211.35,50791.0,206.1892,206.5111,205.8966,206.1502,50791.0
2022-02-24 13:35:00,211.32,212.34,211.26,212.08,53401.0,206.1209,207.1158,206.0624,206.8622,53401.0
2022-02-24 13:40:00,212.11,212.52,211.99,212.01,44158.0,206.8915,207.2914,206.7744,206.7939,44158.0
2022-02-24 13:45:00,211.99,213.2,211.79,213.05,47098.0,206.7744,207.9547,206.5794,207.8084,47098.0
2022-02-24 13:50:00,213.1,213.88,212.85,212.85,71687.0,207.8571,208.6179,207.6133,207.6133,71687.0
2022-02-24 13:55:00,212.71,212.88,211.68,211.89,48974.0,207.4767,207.6425,206.4721,206.6769,48974.0
2022-02-24 14:00:00,211.94,212.26,211.8,212.23,74584.0,206.7257,207.0378,206.5891,207.0085,74584.0
2022-02-24 14:05:00,212.34,212.9,212.13,212.27,62328.0,207.1158,207.662,206.911,207.0475,62328.0
2022-02-24 14:10:00,212.29,213.14,212.26,213.11,35228.0,207.0671,207.8961,207.0378,207.8669,35228.0
2022-02-24 14:15:00,213.09,213.72,212.87,213.52,34676.0,207.8474,208.4619,207.6328,208.2668,34676.0
2022-02-24 14:20:00,213.55,213.78,213.5,213.68,31920.0,208.2961,208.5204,208.2473,208.4229,31920.0
2022-02-24 14:25:00,213.81,213.98,213.51,213.85,30711.0,208.5497,208.7155,208.257,208.5887,30711.0
2022-02-24 14:30:00,213.86,215.15,213.8,215.13,83942.0,208.5984,209.8567,208.5399,209.8372,83942.0
2022-02-24 14:35:00,215.15,215.66,215.1,215.34,93704.0,209.8567,210.3541,209.8079,210.042,93704.0
2022-02-24 14:40:00,215.31,215.42,214.67,214.79,47384.0,210.0127,210.12,209.3885,209.5055,47384.0
2022-02-24 14:45:00,214.83,215.54,214.82,215.53,72981.0,209.5446,210.2371,209.5348,210.2273,72981.0
2022-02-24 14:50:00,215.49,215.53,214.77,214.93,61117.0,210.1883,210.2273,209.486,209.6421,61117.0
2022-02-24 14:55:00,214.91,215.01,214.53,214.95,50905.0,209.6226,209.7201,209.2519,209.6616,50905.0
2022-02-24 15:00:00,214.96,215.28,214.71,215.25,96889.0,209.6714,209.9835,209.4275,209.9542,96889.0
2022-02-24 15:05:00,215.16,215.37,215.08,215.2,44303.0,209.8664,210.0713,209.7884,209.9055,44303.0
2022-02-24 15:10:00,215.2,215.42,215.14,215.38,35819.0,209.9055,210.12,209.8469,210.081,35819.0
2022-02-24 15:15:00,215.37,215.42,214.81,215.15,63201.0,210.0713,210.12,209.5251,209.8567,63201.0
2022-02-24 15:20:00,215.15,215.27,214.77,215.14,45950.0,209.8567,209.9737,209.486,209.8469,45950.0
2022-02-24 15:25:00,215.16,215.27,214.53,214.66,59914.0,209.8664,209.9737,209.2519,209.3787,59914.0
2022-02-24 15:30:00,214.58,215.98,214.53,215.97,90224.0,209.3007,210.6663,209.2519,210.6565,90224.0
2022-02-24 15:35:00,215.96,216.43,215.77,216.32,73855.0,210.6468,211.1052,210.4614,210.9979,73855.0
2022-02-24 15:40:00,216.37,216.6,215.84,216.0,78539.0,211.0467,211.271,210.5297,210.6858,78539.0
2022-02-24 15:45:00,216.0,216.6,215.84,216.26,129474.0,210.6858,211.271,210.5297,210.9394,129474.0
2022-02-24 15:50:00,216.27,217.79,216.27,217.66,221277.0,210.9491,212.4317,210.9491,212.3049,221277.0
2022-02-24 15:55:00,217.61,217.87,216.93,217.3,500022.0,212.2562,212.5098,211.5929,211.9538,500022.0
2022-02-25 09:30:00,217.29,218.1,216.75,217.45,223913.0,211.944,212.7341,211.4173,212.1001,223913.0
2022-02-25 09:35:00,217.32,218.38,217.22,217.22,115074.0,211.9733,213.0072,211.8758,211.8758,115074.0
2022-02-25 09:40:00,217.22,217.3,216.38,216.47,97195.0,211.8758,211.9538,211.0564,211.1442,97195.0
2022-02-25 09:45:00,216.54,216.98,215.83,216.18,68021.0,211.2125,211.6417,210.52,210.8613,68021.0
2022-02-25 09:50:00,216.11,216.4,215.15,215.16,83657.0,210.7931,211.0759,209.8567,209.8664,83657.0
2022-02-25 09:55:00,215.13,215.38,214.38,214.57,69637.0,209.8372,210.081,209.1056,209.291,69637.0
2022-02-25 10:00:00,214.57,214.85,214.25,214.51,53320.0,209.291,209.5641,208.9788,209.2324,53320.0
2022-02-25 10:05:00,214.55,215.5,214.45,215.3,59480.0,209.2714,210.1981,209.1739,210.003,59480.0
2022-02-25 10:10:00,215.32,215.82,215.2,215.63,71852.0,210.0225,210.5102,209.9055,210.3249,71852.0
2022-02-25 10:15:00,215.69,216.91,215.34,216.74,50663.0,210.3834,211.5734,210.042,211.4076,50663.0
2022-02-25 10:20:00,216.69,217.53,216.68,217.52,58848.0,211.3588,212.1781,211.349,212.1684,58848.0
2022-02-25 10:25:00,217.43,218.08,217.17,217.89,63377.0,212.0806,212.7146,211.827,212.5293,63377.0
2022-02-25 10:30:00,217.86,218.22,217.31,217.43,39046.0,212.5,212.8512,211.9635,212.0806,39046.0
2022-02-25 10:35:00,217.4,217.4,216.76,217.19,55150.0,212.0513,212.0513,211.4271,211.8465,55150.0
2022-02-25 10:40:00,217.29,218.18,217.29,218.16,47558.0,211.944,212.8121,211.944,212.7926,47558.0
2022-02-25 10:45:00,218.16,218.53,218.11,218.32,99298.0,212.7926,213.1535,212.7439,212.9487,99298.0
2022-02-25 10:50:00,218.31,218.43,217.92,218.23,38924.0,212.9389,213.056,212.5585,212.8609,38924.0
2022-02-25 10:55:00,218.17,218.58,217.6,217.84,46861.0,212.8024,213.2023,212.2464,212.4805,46861.0
2022-02-25 11:00:00,217.96,218.18,217.25,218.12,65867.0,212.5976,212.8121,211.905,212.7536,65867.0
2022-02-25 11:05:00,218.07,218.11,217.49,217.9,31028.0,212.7048,212.7439,212.1391,212.539,31028.0
2022-02-25 11:10:00,217.91,218.6,217.77,218.47,76338.0,212.5488,213.2218,212.4122,213.095,76338.0
2022-02-25 11:15:00,218.48,218.64,218.18,218.54,71948.0,213.1048,213.2608,212.8121,213.1633,71948.0
2022-02-25 11:20:00,218.57,219.06,218.46,218.59,76720.0,213.1925,213.6705,213.0853,213.2121,76720.0
2022-02-25 11:25:00,218.59,219.12,218.54,218.79,69052.0,213.2121,213.729,213.1633,213.4071,69052.0
2022-02-25 11:30:00,218.79,219.21,218.57,219.2,48092.0,213.4071,213.8168,213.1925,213.807,48092.0
2022-02-25 11:35:00,219.15,219.31,218.64,219.01,36676.0,213.7583,213.9143,213.2608,213.6217,36676.0
2022-02-25 11:40:00,219.03,219.04,218.64,218.87,35453.0,213.6412,213.651,213.2608,213.4852,35453.0
2022-02-25 11:45:00,218.9,219.36,218.88,219.23,38862.0,213.5144,213.9631,213.4949,213.8363,38862.0
2022-02-25 11:50:00,219.25,219.56,219.15,219.43,71727.0,213.8558,214.1582,213.7583,214.0314,71727.0
2022-02-25 11:55:00,219.45,220.16,219.4,220.03,77339.0,214.0509,214.7434,214.0021,214.6166,77339.0
2022-02-25 12:00:00,219.99,220.06,219.69,219.69,31374.0,214.5776,214.6459,214.285,214.285,31374.0
2022-02-25 12:05:00,219.69,219.83,219.5,219.53,22669.0,214.285,214.4215,214.0997,214.1289,22669.0
2022-02-25 12:10:00,219.51,219.85,219.29,219.38,27207.0,214.1094,214.4411,213.8948,213.9826,27207.0
2022-02-25 12:15:00,219.4,219.87,219.3,219.79,41433.0,214.0021,214.4606,213.9046,214.3825,41433.0
2022-02-25 12:20:00,219.77,219.77,219.38,219.71,26498.0,214.363,214.363,213.9826,214.3045,26498.0
2022-02-25 12:25:00,219.67,220.14,219.6,220.13,39718.0,214.2655,214.7239,214.1972,214.7142,39718.0
2022-02-25 12:30:00,220.12,220.39,220.0,220.34,28121.0,214.7044,214.9678,214.5874,214.919,28121.0
2022-02-25 12:35:00,220.36,220.49,220.05,220.4,27667.0,214.9385,215.0653,214.6361,214.9775,27667.0
2022-02-25 12:40:00,220.4,220.55,220.16,220.41,22688.0,214.9775,215.1238,214.7434,214.9873,22688.0
2022-02-25 12:45:00,220.41,220.41,220.0,220.02,37047.0,214.9873,214.9873,214.5874,214.6069,37047.0
2022-02-25 12:50:00,220.03,220.03,219.73,219.76,20144.0,214.6166,214.6166,214.324,214.3533,20144.0
2022-02-25 12:55:00,219.72,219.88,219.45,219.73,28254.0,214.3143,214.4703,214.0509,214.324,28254.0
2022-02-25 13:00:00,219.81,220.2,219.72,220.18,88345.0,214.402,214.7824,214.3143,214.7629,88345.0
2022-02-25 13:05:00,220.14,220.16,219.55,219.87,42223.0,214.7239,214.7434,214.1484,214.4606,42223.0
2022-02-25 13:10:00,219.86,220.11,219.58,219.94,42805.0,214.4508,214.6947,214.1777,214.5288,42805.0
2022-02-25 13:15:00,219.93,220.47,219.83,220.47,37746.0,214.5191,215.0458,214.4215,215.0458,37746.0
2022-02-25 13:20:00,220.5,220.61,220.3,220.44,36790.0,215.0751,215.1824,214.88,215.0165,36790.0
2022-02-25 13:25:00,220.45,220.63,220.33,220.43,24329.0,215.0263,215.2019,214.9092,215.0068,24329.0
2022-02-25 13:30:00,220.46,220.68,220.4,220.45,29424.0,215.036,215.2506,214.9775,215.0263,29424.0
2022-02-25 13:35:00,220.45,220.45,220.01,220.31,30846.0,215.0263,215.0263,214.5971,214.8897,30846.0
2022-02-25 13:40:00,220.36,220.66,220.3,220.63,29290.0,214.9385,215.2311,214.88,215.2019,29290.0
2022-02-25 13:45:00,220.65,220.68,220.41,220.57,34086.0,215.2214,215.2506,214.9873,215.1433,34086.0
2022-02-25 13:50:00,220.58,220.63,220.38,220.38,28771.0,215.1531,215.2019,214.958,214.958,28771.0
2022-02-25 13:55:00,220.35,220.41,219.63,219.86,89904.0,214.9288,214.9873,214.2265,214.4508,89904.0
2022-02-25 14:00:00,219.87,220.16,219.4,219.97,60410.0,214.4606,214.7434,214.0021,214.5581,60410.0
2022-02-25 14:05:00,219.97,219.97,219.03,219.06,44094.0,214.5581,214.5581,213.6412,213.6705,44094.0
2022-02-25 14:10:00,219.12,219.34,218.74,219.11,42387.0,213.729,213.9436,213.3584,213.7193,42387.0
2022-02-25 14:15:00,219.19,219.38,219.05,219.2,40642.0,213.7973,213.9826,213.6607,213.807,40642.0
2022-02-25 14:20:00,219.19,219.5,219.11,219.49,36181.0,213.7973,214.0997,213.7193,214.0899,36181.0
2022-02-25 14:25:00,219.5,219.59,219.34,219.44,23725.0,214.0997,214.1874,213.9436,214.0411,23725.0
2022-02-25 14:30:00,219.47,219.71,218.9,218.91,47086.0,214.0704,214.3045,213.5144,213.5242,47086.0
2022-02-25 14:35:00,218.91,219.26,218.8,218.97,36697.0,213.5242,213.8656,213.4169,213.5827,36697.0
2022-02-25 14:40:00,219.0,219.16,218.48,218.67,48729.0,213.612,213.768,213.1048,213.2901,48729.0
2022-02-25 14:45:00,218.6,218.7,218.22,218.24,47693.0,213.2218,213.3193,212.8512,212.8707,47693.0
2022-02-25 14:50:00,218.24,218.24,217.62,218.07,62293.0,212.8707,212.8707,212.2659,212.7048,62293.0
2022-02-25 14:55:00,218.13,218.49,217.93,218.13,56304.0,212.7634,213.1145,212.5683,212.7634,56304.0
2022-02-25 15:00:00,218.06,218.26,217.49,217.58,70861.0,212.6951,212.8902,212.1391,212.2269,70861.0
2022-02-25 15:05:00,217.59,218.03,217.49,217.59,44247.0,212.2367,212.6658,212.1391,212.2367,44247.0
2022-02-25 15:10:00,217.56,218.07,217.49,217.82,59466.0,212.2074,212.7048,212.1391,212.461,59466.0
2022-02-25 15:15:00,217.81,218.34,217.75,218.33,66315.0,212.4512,212.9682,212.3927,212.9584,66315.0
2022-02-25 15:20:00,218.33,218.69,218.11,218.4,54602.0,212.9584,213.3096,212.7439,213.0267,54602.0
2022-02-25 15:25:00,218.38,218.4,218.02,218.06,53639.0,213.0072,213.0267,212.6561,212.6951,53639.0
2022-02-25 15:30:00,218.1,218.75,217.97,218.22,74740.0,212.7341,213.3681,212.6073,212.8512,74740.0
2022-02-25 15:35:00,218.09,218.65,217.96,218.55,45996.0,212.7244,213.2706,212.5976,213.173,45996.0
2022-02-25 15:40:00,218.54,218.97,218.29,218.67,47654.0,213.1633,213.5827,212.9194,213.2901,47654.0
2022-02-25 15:45:00,218.65,219.05,218.51,218.62,69370.0,213.2706,213.6607,213.134,213.2413,69370.0
2022-02-25 15:50:00,218.68,219.54,218.57,219.27,140239.0,213.2998,214.1387,213.1925,213.8753,140239.0
2022-02-25 15:55:00,219.25,219.48,219.02,219.18,223967.0,213.8558,214.0802,213.6315,213.7875,223967.0
2022-02-28 09:30:00,216.0,217.2,215.2,216.87,218994.0,210.6858,211.8562,209.9055,211.5344,218994.0
2022-02-28 09:35:00,216.96,217.46,216.64,217.24,47531.0,211.6222,212.1099,211.31,211.8953,47531.0
2022-02-28 09:40:00,217.23,217.23,216.0,216.96,44892.0,211.8855,211.8855,210.6858,211.6222,44892.0
2022-02-28 09:45:00,216.96,217.56,216.78,217.42,60446.0,211.6222,212.2074,211.4466,212.0708,60446.0
2022-02-28 09:50:00,217.57,217.57,216.42,216.51,56588.0,212.2171,212.2171,211.0954,211.1832,56588.0
2022-02-28 09:55:00,216.53,216.96,216.33,216.8,52960.0,211.2027,211.6222,211.0077,211.4661,52960.0
2022-02-28 10:00:00,216.79,216.84,215.82,215.9,87908.0,211.4563,211.5051,210.5102,210.5882,87908.0
2022-02-28 10:05:00,215.95,216.19,215.35,215.55,52969.0,210.637,210.8711,210.0518,210.2468,52969.0
2022-02-28 10:10:00,215.57,215.59,214.6,214.95,77725.0,210.2664,210.2859,209.3202,209.6616,77725.0
2022-02-28 10:15:00,214.91,215.29,214.67,214.81,62134.0,209.6226,209.9932,209.3885,209.5251,62134.0
2022-02-28 10:20:00,214.84,215.44,214.77,215.33,45427.0,209.5543,210.1396,209.486,210.0323,45427.0
2022-02-28 10:25:00,215.31,216.03,215.05,215.76,48992.0,210.0127,210.715,209.7591,210.4517,48992.0
2022-02-28 10:30:00,215.75,216.78,215.71,216.36,40725.0,210.4419,211.4466,210.4029,211.0369,40725.0
2022-02-28 10:35:00,216.4,217.22,216.29,216.99,53921.0,211.0759,211.8758,210.9686,211.6514,53921.0
2022-02-28 10:40:00,217.08,218.12,217.07,218.02,78762.0,211.7392,212.7536,211.7294,212.6561,78762.0
2022-02-28 10:45:00,218.0,218.44,217.95,218.08,70238.0,212.6366,213.0657,212.5878,212.7146,70238.0
2022-02-28 10:50:00,218.08,218.3,217.81,218.0,54799.0,212.7146,212.9292,212.4512,212.6366,54799.0
2022-02-28 10:55:00,218.02,218.65,218.02,218.26,49704.0,212.6561,213.2706,212.6561,212.8902,49704.0
2022-02-28 11:00:00,218.33,218.33,217.65,217.65,30161.0,212.9584,212.9584,212.2952,212.2952,30161.0
2022-02-28 11:05:00,217.72,217.83,217.4,217.63,43055.0,212.3635,212.4707,212.0513,212.2757,43055.0
2022-02-28 11:10:00,217.68,217.77,217.32,217.33,24279.0,212.3244,212.4122,211.9733,211.9831,24279.0
2022-02-28 11:15:00,217.33,217.75,217.16,217.43,32983.0,211.9831,212.3927,211.8172,212.0806,32983.0
2022-02-28 11:20:00,217.42,218.0,217.41,217.97,30191.0,212.0708,212.6366,212.0611,212.6073,30191.0
2022-02-28 11:25:00,217.95,218.2,217.77,218.01,42462.0,212.5878,212.8316,212.4122,212.6463,42462.0
2022-02-28 11:30:00,218.05,218.1,217.74,217.76,37537.0,212.6853,212.7341,212.383,212.4025,37537.0
2022-02-28 11:35:00,217.72,217.99,217.55,217.67,51148.0,212.3635,212.6268,212.1976,212.3147,51148.0
2022-02-28 11:40:00,217.68,217.97,217.57,217.85,37114.0,212.3244,212.6073,212.2171,212.4903,37114.0
2022-02-28 11:45:00,217.86,217.9,217.19,217.47,44511.0,212.5,212.539,211.8465,212.1196,44511.0
2022-02-28 11:50:00,217.5,217.73,217.34,217.71,19345.0,212.1489,212.3732,211.9928,212.3537,19345.0
2022-02-28 11:55:00,217.72,218.18,217.72,218.05,21133.0,212.3635,212.8121,212.3635,212.6853,21133.0
2022-02-28 12:00:00,217.97,218.18,217.83,217.84,20615.0,212.6073,212.8121,212.4707,212.4805,20615.0
2022-02-28 12:05:00,217.82,218.01,217.06,217.23,28113.0,212.461,212.6463,211.7197,211.8855,28113.0
2022-02-28 12:10:00,217.15,217.27,216.92,217.06,36166.0,211.8075,211.9245,211.5831,211.7197,36166.0
2022-02-28 12:15:00,217.08,217.09,216.79,216.97,44450.0,211.7392,211.749,211.4563,211.6319,44450.0
2022-02-28 12:20:00,216.95,217.1,216.39,216.56,39610.0,211.6124,211.7587,211.0662,211.232,39610.0
2022-02-28 12:25:00,216.59,216.86,216.58,216.76,23361.0,211.2613,211.5246,211.2515,211.4271,23361.0
2022-02-28 12:30:00,216.75,216.89,216.34,216.47,30837.0,211.4173,211.5539,211.0174,211.1442,30837.0
2022-02-28 12:35:00,216.49,216.69,216.19,216.21,28025.0,211.1637,211.3588,210.8711,210.8906,28025.0
2022-02-28 12:40:00,216.25,216.3,216.0,216.05,31878.0,210.9296,210.9784,210.6858,210.7345,31878.0
2022-02-28 12:45:00,216.03,216.2,215.79,216.2,24007.0,210.715,210.8809,210.4809,210.8809,24007.0
2022-02-28 12:50:00,216.15,216.2,215.55,215.81,33579.0,210.8321,210.8809,210.2468,210.5004,33579.0
2022-02-28 12:55:00,215.83,216.0,215.65,215.99,24073.0,210.52,210.6858,210.3444,210.676,24073.0
2022-02-28 13:00:00,215.95,216.38,215.94,216.18,30676.0,210.637,211.0564,210.6272,210.8613,30676.0
2022-02-28 13:05:00,216.22,216.63,216.16,216.62,39484.0,210.9004,211.3003,210.8418,211.2905,39484.0
2022-02-28 13:10:00,216.59,216.76,216.43,216.53,24237.0,211.2613,211.4271,211.1052,211.2027,24237.0
2022-02-28 13:15:00,216.53,216.56,215.74,215.95,60109.0,211.2027,211.232,210.4322,210.637,60109.0
2022-02-28 13:20:00,215.92,215.93,215.38,215.56,18402.0,210.6077,210.6175,210.081,210.2566,18402.0
2022-02-28 13:25:00,215.52,216.2,215.51,216.04,46540.0,210.2176,210.8809,210.2078,210.7248,46540.0
2022-02-28 13:30:00,215.95,216.21,215.58,215.84,41382.0,210.637,210.8906,210.2761,210.5297,41382.0
2022-02-28 13:35:00,215.84,216.04,215.75,215.91,31880.0,210.5297,210.7248,210.4419,210.598,31880.0
2022-02-28 13:40:00,215.97,216.24,215.73,215.87,38640.0,210.6565,210.9199,210.4224,210.559,38640.0
2022-02-28 13:45:00,215.9,216.0,215.52,215.99,41464.0,210.5882,210.6858,210.2176,210.676,41464.0
2022-02-28 13:50:00,216.0,216.56,216.0,216.31,31435.0,210.6858,211.232,210.6858,210.9881,31435.0
2022-02-28 13:55:00,216.27,216.36,215.93,216.17,18443.0,210.9491,211.0369,210.6175,210.8516,18443.0
2022-02-28 14:00:00,216.17,216.17,214.88,214.94,32174.0,210.8516,210.8516,209.5933,209.6519,32174.0
2022-02-28 14:05:00,214.92,215.01,214.18,214.22,45465.0,209.6323,209.7201,208.9106,208.9496,45465.0
2022-02-28 14:10:00,214.24,214.32,214.0,214.23,37222.0,208.9691,209.0471,208.735,208.9593,37222.0
2022-02-28 14:15:00,214.21,214.62,214.0,214.5,32498.0,208.9398,209.3397,208.735,209.2227,32498.0
2022-02-28 14:20:00,214.58,214.58,213.79,213.95,42916.0,209.3007,209.3007,208.5301,208.6862,42916.0
2022-02-28 14:25:00,213.95,214.08,213.7,213.84,40776.0,208.6862,208.813,208.4424,208.5789,40776.0
2022-02-28 14:30:00,213.86,213.86,213.36,213.54,55474.0,208.5984,208.5984,208.1107,208.2863,55474.0
2022-02-28 14:35:00,213.56,213.99,213.48,213.49,54305.0,208.3058,208.7252,208.2278,208.2375,54305.0
2022-02-28 14:40:00,213.49,214.22,213.42,214.03,59867.0,208.2375,208.9496,208.1692,208.7642,59867.0
2022-02-28 14:45:00,214.05,214.11,213.6,213.66,64861.0,208.7837,208.8423,208.3448,208.4033,64861.0
2022-02-28 14:50:00,213.68,213.72,213.38,213.45,66793.0,208.4229,208.4619,208.1302,208.1985,66793.0
2022-02-28 14:55:00,213.46,214.2,213.42,213.91,53856.0,208.2083,208.9301,208.1692,208.6472,53856.0
2022-02-28 15:00:00,213.89,214.12,213.75,213.8,36742.0,208.6277,208.852,208.4911,208.5399,36742.0
2022-02-28 15:05:00,213.83,213.91,213.24,213.82,46610.0,208.5692,208.6472,207.9937,208.5594,46610.0
2022-02-28 15:10:00,213.8,213.84,213.31,213.39,28903.0,208.5399,208.5789,208.062,208.14,28903.0
2022-02-28 15:15:00,213.45,213.98,213.39,213.85,45659.0,208.1985,208.7155,208.14,208.5887,45659.0
2022-02-28 15:20:00,213.82,214.68,213.82,214.68,57380.0,208.5594,209.3982,208.5594,209.3982,57380.0
2022-02-28 15:25:00,214.64,214.87,214.41,214.46,77447.0,209.3592,209.5836,209.1349,209.1837,77447.0
2022-02-28 15:30:00,214.44,214.44,213.92,214.02,71509.0,209.1642,209.1642,208.6569,208.7545,71509.0
2022-02-28 15:35:00,214.05,214.24,213.4,213.64,106909.0,208.7837,208.9691,208.1497,208.3838,106909.0
2022-02-28 15:40:00,213.72,214.89,213.68,214.79,87240.0,208.4619,209.6031,208.4229,209.5055,87240.0
2022-02-28 15:45:00,214.86,215.3,214.62,215.1,174208.0,209.5738,210.003,209.3397,209.8079,174208.0
2022-02-28 15:50:00,215.12,215.83,215.1,215.65,118742.0,209.8274,210.52,209.8079,210.3444,118742.0
2022-02-28 15:55:00,215.64,216.15,215.43,216.11,388617.0,210.3346,210.8321,210.1298,210.7931,388617.0
2022-03-01 09:30:00,214.48,214.77,213.17,214.6,349123.0,209.2032,209.486,207.9254,209.3202,349123.0
2022-03-01 09:35:00,214.64,215.15,214.07,214.42,79354.0,209.3592,209.8567,208.8033,209.1446,79354.0
2022-03-01 09:40:00,214.44,215.15,213.88,214.14,67409.0,209.1642,209.8567,208.6179,208.8715,67409.0
2022-03-01 09:45:00,214.22,214.5,213.44,214.45,47386.0,208.9496,209.2227,208.1888,209.1739,47386.0
2022-03-01 09:50:00,214.54,214.66,212.93,213.18,67173.0,209.2617,209.3787,207.6913,207.9352,67173.0
2022-03-01 09:55:00,213.25,213.5,212.95,213.46,51537.0,208.0034,208.2473,207.7108,208.2083,51537.0
2022-03-01 10:00:00,213.48,214.34,212.82,213.04,64817.0,208.2278,209.0666,207.584,207.7986,64817.0
2022-03-01 10:05:00,213.01,213.42,212.47,212.49,40628.0,207.7693,208.1692,207.2426,207.2621,40628.0
2022-03-01 10:10:00,212.5,212.5,211.88,212.1,55325.0,207.2719,207.2719,206.6671,206.8817,55325.0
2022-03-01 10:15:00,212.19,212.83,212.08,212.51,39763.0,206.9695,207.5938,206.8622,207.2816,39763.0
2022-03-01 10:20:00,212.56,213.06,212.13,212.36,66321.0,207.3304,207.8181,206.911,207.1353,66321.0
2022-03-01 10:25:00,212.43,212.61,211.74,211.96,51843.0,207.2036,207.3792,206.5306,206.7452,51843.0
2022-03-01 10:30:00,211.95,212.04,211.6,211.74,69721.0,206.7354,206.8232,206.394,206.5306,69721.0
2022-03-01 10:35:00,211.74,211.99,211.38,211.4,44915.0,206.5306,206.7744,206.1794,206.1989,44915.0
2022-03-01 10:40:00,211.46,211.59,210.87,211.15,71778.0,206.2575,206.3843,205.682,205.9551,71778.0
2022-03-01 10:45:00,211.17,211.36,210.77,211.2,62079.0,205.9746,206.1599,205.5844,206.0039,62079.0
2022-03-01 10:50:00,211.28,211.6,211.12,211.46,47750.0,206.0819,206.394,205.9258,206.2575,47750.0
2022-03-01 10:55:00,211.42,211.49,210.95,211.18,62145.0,206.2185,206.2867,205.76,205.9844,62145.0
2022-03-01 11:00:00,211.19,211.68,211.03,211.61,50457.0,205.9941,206.4721,205.838,206.4038,50457.0
2022-03-01 11:05:00,211.63,211.77,211.24,211.43,65472.0,206.4233,206.5598,206.0429,206.2282,65472.0
2022-03-01 11:10:00,211.48,211.9,211.42,211.75,76057.0,206.277,206.6866,206.2185,206.5403,76057.0
2022-03-01 11:15:00,211.74,211.85,211.09,211.09,39097.0,206.5306,206.6379,205.8966,205.8966,39097.0
2022-03-01 11:20:00,211.07,211.58,211.05,211.16,90945.0,205.8771,206.3745,205.8576,205.9649,90945.0
2022-03-01 11:25:00,211.17,211.17,210.32,210.51,67442.0,205.9746,205.9746,205.1455,205.3308,67442.0
2022-03-01 11:30:00,210.52,210.55,209.4,209.43,113194.0,205.3406,205.3699,204.2482,204.2774,113194.0
2022-03-01 11:35:00,209.43,209.74,209.34,209.42,75635.0,204.2774,204.5798,204.1896,204.2677,75635.0
2022-03-01 11:40:00,209.45,209.8,209.33,209.78,69558.0,204.2969,204.6383,204.1799,204.6188,69558.0
2022-03-01 11:45:00,209.72,209.82,209.02,209.31,62031.0,204.5603,204.6578,203.8775,204.1604,62031.0
2022-03-01 11:50:00,209.31,209.4,208.83,208.9,53159.0,204.1604,204.2482,203.6922,203.7605,53159.0
2022-03-01 11:55:00,208.92,209.1,208.62,208.97,64062.0,203.78,203.9555,203.4873,203.8287,64062.0
2022-03-01 12:00:00,208.96,209.02,208.61,208.72,54415.0,203.819,203.8775,203.4776,203.5849,54415.0
2022-03-01 12:05:00,208.73,208.93,208.16,208.29,64988.0,203.5946,203.7897,203.0387,203.1655,64988.0
2022-03-01 12:10:00,208.27,209.17,208.0,209.13,65395.0,203.146,204.0238,202.8826,203.9848,65395.0
2022-03-01 12:15:00,209.1,209.72,208.93,209.69,57666.0,203.9555,204.5603,203.7897,204.531,57666.0
2022-03-01 12:20:00,209.65,209.78,209.26,209.53,67539.0,204.492,204.6188,204.1116,204.375,67539.0
2022-03-01 12:25:00,209.5,209.79,209.3,209.66,57556.0,204.3457,204.6286,204.1506,204.5018,57556.0
2022-03-01 12:30:00,209.64,209.68,209.41,209.55,44709.0,204.4822,204.5213,204.2579,204.3945,44709.0
2022-03-01 12:35:00,209.53,209.58,209.18,209.3,24179.0,204.375,204.4237,204.0336,204.1506,24179.0
2022-03-01 12:40:00,209.31,209.51,209.21,209.4,35170.0,204.1604,204.3554,204.0628,204.2482,35170.0
2022-03-01 12:45:00,209.4,209.83,209.17,209.77,42371.0,204.2482,204.6676,204.0238,204.609,42371.0
2022-03-01 12:50:00,209.75,209.95,209.48,209.52,55337.0,204.5895,204.7846,204.3262,204.3652,55337.0
2022-03-01 12:55:00,209.66,209.94,209.5,209.73,26972.0,204.5018,204.7749,204.3457,204.57,26972.0
2022-03-01 13:00:00,209.72,210.12,209.61,209.95,21042.0,204.5603,204.9504,204.453,204.7846,21042.0
2022-03-01 13:05:00,209.92,209.95,209.31,209.43,32272.0,204.7554,204.7846,204.1604,204.2774,32272.0
2022-03-01 13:10:00,209.42,209.42,208.66,208.66,48051.0,204.2677,204.2677,203.5264,203.5264,48051.0
2022-03-01 13:15:00,208.64,208.69,208.26,208.27,52852.0,203.5069,203.5556,203.1362,203.146,52852.0
2022-03-01 13:20:00,208.31,208.46,207.97,208.04,50033.0,203.185,203.3313,202.8533,202.9216,50033.0
2022-03-01 13:25:00,208.06,208.07,207.55,207.57,46937.0,202.9411,202.9509,202.4437,202.4632,46937.0
2022-03-01 13:30:00,207.54,208.13,207.5,207.87,60283.0,202.4339,203.0094,202.3949,202.7558,60283.0
2022-03-01 13:35:00,207.83,208.11,207.64,208.05,47473.0,202.7168,202.9899,202.5315,202.9314,47473.0
2022-03-01 13:40:00,208.05,208.08,207.5,207.59,44158.0,202.9314,202.9606,202.3949,202.4827,44158.0
2022-03-01 13:45:00,207.59,208.12,207.54,207.6,54402.0,202.4827,202.9996,202.4339,202.4924,54402.0
2022-03-01 13:50:00,207.6,208.07,207.58,207.91,34698.0,202.4924,202.9509,202.4729,202.7948,34698.0
2022-03-01 13:55:00,207.87,207.93,207.64,207.75,31387.0,202.7558,202.8143,202.5315,202.6387,31387.0
2022-03-01 14:00:00,207.79,207.87,207.44,207.81,50659.0,202.6778,202.7558,202.3364,202.6973,50659.0
2022-03-01 14:05:00,207.82,208.0,207.58,207.69,39367.0,202.707,202.8826,202.4729,202.5802,39367.0
2022-03-01 14:10:00,207.73,207.81,207.45,207.58,53456.0,202.6192,202.6973,202.3461,202.4729,53456.0
2022-03-01 14:15:00,207.57,208.01,207.28,207.96,65420.0,202.4632,202.8924,202.1803,202.8436,65420.0
2022-03-01 14:20:00,207.91,208.47,207.85,208.35,37766.0,202.7948,203.341,202.7363,203.224,37766.0
2022-03-01 14:25:00,208.33,208.7,208.27,208.46,50060.0,203.2045,203.5654,203.146,203.3313,50060.0
2022-03-01 14:30:00,208.46,208.68,208.33,208.5,38671.0,203.3313,203.5459,203.2045,203.3703,38671.0
2022-03-01 14:35:00,208.52,209.44,208.52,209.39,70383.0,203.3898,204.2872,203.3898,204.2384,70383.0
2022-03-01 14:40:00,209.35,209.84,209.29,209.69,69419.0,204.1994,204.6773,204.1409,204.531,69419.0
2022-03-01 14:45:00,209.69,209.77,209.3,209.4,67511.0,204.531,204.609,204.1506,204.2482,67511.0
2022-03-01 14:50:00,209.39,209.39,208.85,208.95,45787.0,204.2384,204.2384,203.7117,203.8092,45787.0
2022-03-01 14:55:00,208.97,209.19,208.83,208.92,52719.0,203.8287,204.0433,203.6922,203.78,52719.0
2022-03-01 15:00:00,208.91,209.63,208.78,209.63,54656.0,203.7702,204.4725,203.6434,204.4725,54656.0
2022-03-01 15:05:00,209.67,210.0,209.5,209.75,79094.0,204.5115,204.8334,204.3457,204.5895,79094.0
2022-03-01 15:10:00,209.73,209.73,208.68,209.15,45508.0,204.57,204.57,203.5459,204.0043,45508.0
2022-03-01 15:15:00,209.16,209.24,208.8,208.86,57968.0,204.0141,204.0921,203.6629,203.7214,57968.0
2022-03-01 15:20:00,208.84,209.08,208.58,209.01,70044.0,203.7019,203.936,203.4483,203.8677,70044.0
2022-03-01 15:25:00,209.0,209.12,208.39,208.43,55774.0,203.858,203.975,203.263,203.302,55774.0
2022-03-01 15:30:00,208.39,208.63,207.94,208.46,98282.0,203.263,203.4971,202.8241,203.3313,98282.0
2022-03-01 15:35:00,208.46,208.64,208.32,208.5,75921.0,203.3313,203.5069,203.1947,203.3703,75921.0
2022-03-01 15:40:00,208.5,208.79,208.13,208.19,133005.0,203.3703,203.6532,203.0094,203.0679,133005.0
2022-03-01 15:45:00,208.19,208.23,207.49,207.59,164153.0,203.0679,203.1069,202.3851,202.4827,164153.0
2022-03-01 15:50:00,207.64,208.51,207.39,208.33,140173.0,202.5315,203.38,202.2876,203.2045,140173.0
2022-03-01 15:55:00,208.31,209.07,208.07,208.97,394234.0,203.185,203.9263,202.9509,203.8287,394234.0
2022-03-02 09:30:00,206.9,208.14,206.49,206.8,316699.0,201.8097,203.0192,201.4097,201.7121,316699.0
2022-03-02 09:35:00,206.87,206.97,206.19,206.71,86543.0,201.7804,201.8779,201.1171,201.6243,86543.0
2022-03-02 09:40:00,206.7,208.11,206.67,207.92,92079.0,201.6146,202.9899,201.5853,202.8046,92079.0
2022-03-02 09:45:00,207.96,208.3,207.3,207.61,63027.0,202.8436,203.1752,202.1998,202.5022,63027.0
2022-03-02 09:50:00,207.68,208.09,207.46,207.56,56968.0,202.5705,202.9704,202.3559,202.4534,56968.0
2022-03-02 09:55:00,207.54,207.8,206.67,207.02,99954.0,202.4339,202.6875,201.5853,201.9267,99954.0
2022-03-02 10:00:00,207.05,207.7,207.04,207.56,59214.0,201.956,202.59,201.9462,202.4534,59214.0
2022-03-02 10:05:00,207.49,207.7,206.58,206.66,88420.0,202.3851,202.59,201.4975,201.5756,88420.0
2022-03-02 10:10:00,206.74,207.04,206.51,206.59,72203.0,201.6536,201.9462,201.4293,201.5073,72203.0
2022-03-02 10:15:00,206.54,207.25,206.45,207.15,67925.0,201.4585,202.151,201.3707,202.0535,67925.0
2022-03-02 10:20:00,207.15,207.47,206.83,206.89,58030.0,202.0535,202.3656,201.7414,201.7999,58030.0
2022-03-02 10:25:00,206.98,208.57,206.74,208.22,66412.0,201.8877,203.4386,201.6536,203.0972,66412.0
2022-03-02 10:30:00,208.37,208.69,207.85,207.96,79287.0,203.2435,203.5556,202.7363,202.8436,79287.0
2022-03-02 10:35:00,208.08,208.76,207.92,208.37,95938.0,202.9606,203.6239,202.8046,203.2435,95938.0
2022-03-02 10:40:00,208.44,208.46,207.88,208.1,75083.0,203.3118,203.3313,202.7655,202.9801,75083.0
2022-03-02 10:45:00,208.17,208.17,207.33,207.69,43692.0,203.0484,203.0484,202.2291,202.5802,43692.0
2022-03-02 10:50:00,207.76,207.9,206.96,207.16,49886.0,202.6485,202.7851,201.8682,202.0633,49886.0
2022-03-02 10:55:00,207.16,207.9,206.96,207.53,34715.0,202.0633,202.7851,201.8682,202.4242,34715.0
2022-03-02 11:00:00,207.53,208.71,207.04,208.44,71363.0,202.4242,203.5751,201.9462,203.3118,71363.0
2022-03-02 11:05:00,208.55,209.51,208.19,209.08,147219.0,203.4191,204.3554,203.0679,203.936,147219.0
2022-03-02 11:10:00,209.1,209.82,209.01,209.68,105208.0,203.9555,204.6578,203.8677,204.5213,105208.0
2022-03-02 11:15:00,209.71,210.03,209.39,210.03,80383.0,204.5505,204.8627,204.2384,204.8627,80383.0
2022-03-02 11:20:00,210.03,210.39,209.42,209.74,89650.0,204.8627,205.2138,204.2677,204.5798,89650.0
2022-03-02 11:25:00,209.82,210.3,209.59,209.73,52155.0,204.6578,205.126,204.4335,204.57,52155.0
2022-03-02 11:30:00,209.81,210.54,209.81,210.42,46215.0,204.6481,205.3601,204.6481,205.2431,46215.0
2022-03-02 11:35:00,210.33,210.4,209.63,209.98,61574.0,205.1553,205.2235,204.4725,204.8139,61574.0
2022-03-02 11:40:00,209.95,210.42,209.6,209.62,48536.0,204.7846,205.2431,204.4432,204.4627,48536.0
2022-03-02 11:45:00,209.59,210.0,209.57,209.64,22691.0,204.4335,204.8334,204.414,204.4822,22691.0
2022-03-02 11:50:00,209.75,209.96,209.56,209.75,33973.0,204.5895,204.7944,204.4042,204.5895,33973.0
2022-03-02 11:55:00,209.75,210.05,209.68,209.74,57461.0,204.5895,204.8822,204.5213,204.5798,57461.0
2022-03-02 12:00:00,209.74,209.89,209.53,209.58,27352.0,204.5798,204.7261,204.375,204.4237,27352.0
2022-03-02 12:05:00,209.54,209.91,209.17,209.72,42023.0,204.3847,204.7456,204.0238,204.5603,42023.0
2022-03-02 12:10:00,209.71,210.0,209.54,209.66,49309.0,204.5505,204.8334,204.3847,204.5018,49309.0
2022-03-02 12:15:00,209.69,209.77,209.42,209.51,20671.0,204.531,204.609,204.2677,204.3554,20671.0
2022-03-02 12:20:00,209.5,209.58,208.75,208.76,27779.0,204.3457,204.4237,203.6141,203.6239,27779.0
2022-03-02 12:25:00,208.78,209.22,208.55,209.12,27617.0,203.6434,204.0726,203.4191,203.975,27617.0
2022-03-02 12:30:00,209.13,209.16,208.89,209.01,23059.0,203.9848,204.0141,203.7507,203.8677,23059.0
2022-03-02 12:35:00,208.95,209.21,208.68,209.07,28559.0,203.8092,204.0628,203.5459,203.9263,28559.0
2022-03-02 12:40:00,209.13,209.21,208.79,209.0,20621.0,203.9848,204.0628,203.6532,203.858,20621.0
2022-03-02 12:45:00,209.0,209.05,208.82,208.95,30552.0,203.858,203.9068,203.6824,203.8092,30552.0
2022-03-02 12:50:00,208.98,209.09,208.61,208.92,28953.0,203.8385,203.9458,203.4776,203.78,28953.0
2022-03-02 12:55:00,208.87,208.92,208.62,208.83,21187.0,203.7312,203.78,203.4873,203.6922,21187.0
2022-03-02 13:00:00,208.84,209.41,208.84,209.41,26807.0,203.7019,204.2579,203.7019,204.2579,26807.0
2022-03-02 13:05:00,209.43,209.59,209.35,209.38,41869.0,204.2774,204.4335,204.1994,204.2286,41869.0
2022-03-02 13:10:00,209.4,209.67,209.23,209.36,43613.0,204.2482,204.5115,204.0823,204.2091,43613.0
2022-03-02 13:15:00,209.38,209.47,208.96,209.05,33059.0,204.2286,204.3164,203.819,203.9068,33059.0
2022-03-02 13:20:00,209.07,209.31,209.04,209.04,32129.0,203.9263,204.1604,203.897,203.897,32129.0
2022-03-02 13:25:00,209.04,209.52,209.04,209.48,40341.0,203.897,204.3652,203.897,204.3262,40341.0
2022-03-02 13:30:00,209.47,209.6,209.3,209.42,50168.0,204.3164,204.4432,204.1506,204.2677,50168.0
2022-03-02 13:35:00,209.44,209.66,209.42,209.57,24613.0,204.2872,204.5018,204.2677,204.414,24613.0
2022-03-02 13:40:00,209.59,209.62,209.1,209.33,65946.0,204.4335,204.4627,203.9555,204.1799,65946.0
2022-03-02 13:45:00,209.32,209.35,208.96,209.05,31458.0,204.1701,204.1994,203.819,203.9068,31458.0
2022-03-02 13:50:00,209.07,209.54,209.07,209.39,33190.0,203.9263,204.3847,203.9263,204.2384,33190.0
2022-03-02 13:55:00,209.37,209.61,208.95,209.15,50345.0,204.2189,204.453,203.8092,204.0043,50345.0
2022-03-02 14:00:00,209.16,209.44,209.0,209.4,21434.0,204.0141,204.2872,203.858,204.2482,21434.0
2022-03-02 14:05:00,209.38,209.57,209.32,209.46,24720.0,204.2286,204.414,204.1701,204.3067,24720.0
2022-03-02 14:10:00,209.44,209.6,209.31,209.31,27599.0,204.2872,204.4432,204.1604,204.1604,27599.0
2022-03-02 14:15:00,209.3,209.52,209.19,209.52,26651.0,204.1506,204.3652,204.0433,204.3652,26651.0
2022-03-02 14:20:00,209.52,209.72,209.07,209.21,36691.0,204.3652,204.5603,203.9263,204.0628,36691.0
2022-03-02 14:25:00,209.24,209.26,208.84,209.09,32872.0,204.0921,204.1116,203.7019,203.9458,32872.0
2022-03-02 14:30:00,209.09,209.16,208.6,209.13,55549.0,203.9458,204.0141,203.4678,203.9848,55549.0
2022-03-02 14:35:00,209.16,209.33,209.14,209.25,43787.0,204.0141,204.1799,203.9945,204.1018,43787.0
2022-03-02 14:40:00,209.26,209.49,209.2,209.4,30491.0,204.1116,204.3359,204.0531,204.2482,30491.0
2022-03-02 14:45:00,209.37,209.37,209.09,209.18,39816.0,204.2189,204.2189,203.9458,204.0336,39816.0
2022-03-02 14:50:00,209.18,209.43,208.77,208.91,42739.0,204.0336,204.2774,203.6337,203.7702,42739.0
2022-03-02 14:55:00,208.94,209.06,208.54,208.76,38084.0,203.7995,203.9165,203.4093,203.6239,38084.0
2022-03-02 15:00:00,208.74,208.95,208.62,208.92,70951.0,203.6044,203.8092,203.4873,203.78,70951.0
2022-03-02 15:05:00,208.88,208.91,208.4,208.47,59130.0,203.7409,203.7702,203.2728,203.341,59130.0
2022-03-02 15:10:00,208.44,208.53,208.1,208.3,63696.0,203.3118,203.3996,202.9801,203.1752,63696.0
2022-03-02 15:15:00,208.3,208.47,208.07,208.42,51950.0,203.1752,203.341,202.9509,203.2923,51950.0
2022-03-02 15:20:00,208.42,208.68,208.12,208.58,54295.0,203.2923,203.5459,202.9996,203.4483,54295.0
2022-03-02 15:25:00,208.59,208.92,208.4,208.81,82616.0,203.4581,203.78,203.2728,203.6727,82616.0
2022-03-02 15:30:00,208.83,209.2,208.79,209.17,57184.0,203.6922,204.0531,203.6532,204.0238,57184.0
2022-03-02 15:35:00,209.17,209.27,208.97,208.99,88638.0,204.0238,204.1214,203.8287,203.8482,88638.0
2022-03-02 15:40:00,209.02,209.15,208.9,208.91,77474.0,203.8775,204.0043,203.7605,203.7702,77474.0
2022-03-02 15:45:00,208.91,209.2,208.65,209.12,115415.0,203.7702,204.0531,203.5166,203.975,115415.0
2022-03-02 15:50:00,209.2,209.29,208.55,208.68,156519.0,204.0531,204.1409,203.4191,203.5459,156519.0
2022-03-02 15:55:00,208.67,208.67,207.91,208.48,483179.0,203.5361,203.5361,202.7948,203.3508,483179.0
2022-03-03 09:30:00,210.55,211.5,209.94,211.29,171624.0,205.3699,206.2965,204.7749,206.0917,171624.0
2022-03-03 09:35:00,211.13,211.26,210.27,210.88,64597.0,205.9356,206.0624,205.0967,205.6917,64597.0
2022-03-03 09:40:00,210.78,211.0,210.25,210.39,60705.0,205.5942,205.8088,205.0772,205.2138,60705.0
2022-03-03 09:45:00,210.3,210.77,209.75,209.89,66451.0,205.126,205.5844,204.5895,204.7261,66451.0
2022-03-03 09:50:00,209.84,210.4,209.66,210.4,38649.0,204.6773,205.2235,204.5018,205.2235,38649.0
2022-03-03 09:55:00,210.35,210.82,210.12,210.75,48704.0,205.1748,205.6332,204.9504,205.5649,48704.0
2022-03-03 10:00:00,210.7,211.07,210.48,210.7,31420.0,205.5162,205.8771,205.3016,205.5162,31420.0
2022-03-03 10:05:00,210.68,210.69,209.88,210.0,29562.0,205.4967,205.5064,204.7163,204.8334,29562.0
2022-03-03 10:10:00,210.04,210.36,209.68,209.95,35523.0,204.8724,205.1845,204.5213,204.7846,35523.0
2022-03-03 10:15:00,210.11,210.11,209.49,209.68,55608.0,204.9407,204.9407,204.3359,204.5213,55608.0
2022-03-03 10:20:00,209.67,209.76,209.09,209.32,33034.0,204.5115,204.5993,203.9458,204.1701,33034.0
2022-03-03 10:25:00,209.3,209.73,209.16,209.53,58000.0,204.1506,204.57,204.0141,204.375,58000.0
2022-03-03 10:30:00,209.48,209.74,209.39,209.52,36873.0,204.3262,204.5798,204.2384,204.3652,36873.0
2022-03-03 10:35:00,209.5,209.57,208.64,208.71,36746.0,204.3457,204.414,203.5069,203.5751,36746.0
2022-03-03 10:40:00,208.74,209.21,208.73,208.82,28001.0,203.6044,204.0628,203.5946,203.6824,28001.0
2022-03-03 10:45:00,208.83,208.88,208.55,208.72,23156.0,203.6922,203.7409,203.4191,203.5849,23156.0
2022-03-03 10:50:00,208.71,208.8,208.44,208.59,84861.0,203.5751,203.6629,203.3118,203.4581,84861.0
2022-03-03 10:55:00,208.6,208.69,208.21,208.24,75135.0,203.4678,203.5556,203.0874,203.1167,75135.0
2022-03-03 11:00:00,208.26,208.53,208.08,208.34,39080.0,203.1362,203.3996,202.9606,203.2142,39080.0
2022-03-03 11:05:00,208.34,208.35,207.8,208.0,73558.0,203.2142,203.224,202.6875,202.8826,73558.0
2022-03-03 11:10:00,207.94,208.16,207.62,207.62,22090.0,202.8241,203.0387,202.5119,202.5119,22090.0
2022-03-03 11:15:00,207.61,207.74,207.27,207.56,43180.0,202.5022,202.629,202.1706,202.4534,43180.0
2022-03-03 11:20:00,207.62,208.05,207.61,207.92,32282.0,202.5119,202.9314,202.5022,202.8046,32282.0
2022-03-03 11:25:00,207.9,208.35,207.8,208.06,35295.0,202.7851,203.224,202.6875,202.9411,35295.0
2022-03-03 11:30:00,208.06,208.28,207.9,208.24,31729.0,202.9411,203.1557,202.7851,203.1167,31729.0
2022-03-03 11:35:00,208.28,208.54,208.05,208.52,33018.0,203.1557,203.4093,202.9314,203.3898,33018.0
2022-03-03 11:40:00,208.52,209.22,208.35,209.18,58428.0,203.3898,204.0726,203.224,204.0336,58428.0
2022-03-03 11:45:00,209.18,209.2,208.66,208.77,71996.0,204.0336,204.0531,203.5264,203.6337,71996.0
2022-03-03 11:50:00,208.73,208.89,208.43,208.67,37057.0,203.5946,203.7507,203.302,203.5361,37057.0
2022-03-03 11:55:00,208.67,209.15,208.11,208.9,31674.0,203.5361,204.0043,202.9899,203.7605,31674.0
2022-03-03 12:00:00,208.87,209.23,208.74,209.19,24125.0,203.7312,204.0823,203.6044,204.0433,24125.0
2022-03-03 12:05:00,209.18,209.24,208.96,209.16,27301.0,204.0336,204.0921,203.819,204.0141,27301.0
2022-03-03 12:10:00,209.1,209.47,208.97,209.05,46036.0,203.9555,204.3164,203.8287,203.9068,46036.0
2022-03-03 12:15:00,209.05,209.58,208.94,209.36,37555.0,203.9068,204.4237,203.7995,204.2091,37555.0
2022-03-03 12:20:00,209.41,209.52,209.2,209.29,51521.0,204.2579,204.3652,204.0531,204.1409,51521.0
2022-03-03 12:25:00,209.38,209.43,208.9,209.01,28945.0,204.2286,204.2774,203.7605,203.8677,28945.0
2022-03-03 12:30:00,209.06,211.0,208.93,210.64,89763.0,203.9165,205.8088,203.7897,205.4576,89763.0
2022-03-03 12:35:00,210.66,211.05,209.91,210.07,65732.0,205.4772,205.8576,204.7456,204.9017,65732.0
2022-03-03 12:40:00,210.07,210.36,209.81,210.36,49264.0,204.9017,205.1845,204.6481,205.1845,49264.0
2022-03-03 12:45:00,210.33,210.59,209.93,210.52,28122.0,205.1553,205.4089,204.7651,205.3406,28122.0
2022-03-03 12:50:00,210.49,210.6,210.17,210.4,18795.0,205.3113,205.4186,204.9992,205.2235,18795.0
2022-03-03 12:55:00,210.44,210.58,210.17,210.32,13749.0,205.2626,205.3991,204.9992,205.1455,13749.0
2022-03-03 13:00:00,210.31,210.38,209.96,210.28,17008.0,205.1358,205.204,204.7944,205.1065,17008.0
2022-03-03 13:05:00,210.19,210.56,210.08,210.18,18618.0,205.0187,205.3796,204.9114,205.009,18618.0
2022-03-03 13:10:00,210.18,210.26,209.99,210.11,25022.0,205.009,205.087,204.8236,204.9407,25022.0
2022-03-03 13:15:00,210.12,210.45,210.07,210.26,114345.0,204.9504,205.2723,204.9017,205.087,114345.0
2022-03-03 13:20:00,210.26,210.57,210.2,210.53,29813.0,205.087,205.3894,205.0285,205.3504,29813.0
2022-03-03 13:25:00,210.54,210.63,210.4,210.55,30624.0,205.3601,205.4479,205.2235,205.3699,30624.0
2022-03-03 13:30:00,210.51,210.51,209.66,209.76,83588.0,205.3308,205.3308,204.5018,204.5993,83588.0
2022-03-03 13:35:00,209.76,209.92,209.49,209.55,54978.0,204.5993,204.7554,204.3359,204.3945,54978.0
2022-03-03 13:40:00,209.57,209.6,209.31,209.48,25811.0,204.414,204.4432,204.1604,204.3262,25811.0
2022-03-03 13:45:00,209.46,209.61,209.19,209.51,37842.0,204.3067,204.453,204.0433,204.3554,37842.0
2022-03-03 13:50:00,209.57,209.74,209.35,209.54,35194.0,204.414,204.5798,204.1994,204.3847,35194.0
2022-03-03 13:55:00,209.55,209.7,209.36,209.39,31155.0,204.3945,204.5408,204.2091,204.2384,31155.0
2022-03-03 14:00:00,209.38,209.67,209.27,209.33,31526.0,204.2286,204.5115,204.1214,204.1799,31526.0
2022-03-03 14:05:00,209.31,209.37,208.96,209.01,38795.0,204.1604,204.2189,203.819,203.8677,38795.0
2022-03-03 14:10:00,209.05,209.92,208.85,209.86,83246.0,203.9068,204.7554,203.7117,204.6968,83246.0
2022-03-03 14:15:00,209.83,210.02,209.74,209.93,44946.0,204.6676,204.8529,204.5798,204.7651,44946.0
2022-03-03 14:20:00,209.89,210.02,209.7,209.9,39972.0,204.7261,204.8529,204.5408,204.7359,39972.0
2022-03-03 14:25:00,209.9,210.06,209.84,209.94,41200.0,204.7359,204.8919,204.6773,204.7749,41200.0
2022-03-03 14:30:00,209.92,209.92,209.55,209.67,47976.0,204.7554,204.7554,204.3945,204.5115,47976.0
2022-03-03 14:35:00,209.68,209.68,209.07,209.13,58105.0,204.5213,204.5213,203.9263,203.9848,58105.0
2022-03-03 14:40:00,209.1,209.28,208.76,208.84,40521.0,203.9555,204.1311,203.6239,203.7019,40521.0
2022-03-03 14:45:00,208.87,208.89,208.46,208.5,34140.0,203.7312,203.7507,203.3313,203.3703,34140.0
2022-03-03 14:50:00,208.5,208.57,208.13,208.34,50078.0,203.3703,203.4386,203.0094,203.2142,50078.0
2022-03-03 14:55:00,208.33,208.49,208.23,208.26,45747.0,203.2045,203.3605,203.1069,203.1362,45747.0
2022-03-03 15:00:00,208.25,208.25,207.49,207.5,70854.0,203.1264,203.1264,202.3851,202.3949,70854.0
2022-03-03 15:05:00,207.52,207.85,207.38,207.47,75762.0,202.4144,202.7363,202.2779,202.3656,75762.0
2022-03-03 15:10:00,207.48,207.67,207.42,207.55,89038.0,202.3754,202.5607,202.3169,202.4437,89038.0
2022-03-03 15:15:00,207.52,208.03,207.45,207.89,66405.0,202.4144,202.9119,202.3461,202.7753,66405.0
2022-03-03 15:20:00,207.87,208.09,207.72,207.91,56765.0,202.7558,202.9704,202.6095,202.7948,56765.0
2022-03-03 15:25:00,207.94,208.25,207.87,208.22,42106.0,202.8241,203.1264,202.7558,203.0972,42106.0
2022-03-03 15:30:00,208.21,208.24,207.45,207.48,79147.0,203.0874,203.1167,202.3461,202.3754,79147.0
2022-03-03 15:35:00,207.46,207.59,207.09,207.48,82217.0,202.3559,202.4827,201.995,202.3754,82217.0
2022-03-03 15:40:00,207.44,207.48,206.9,206.9,125530.0,202.3364,202.3754,201.8097,201.8097,125530.0
2022-03-03 15:45:00,206.89,207.04,206.56,206.94,97293.0,201.7999,201.9462,201.478,201.8487,97293.0
2022-03-03 15:50:00,206.94,207.16,206.68,207.0,136431.0,201.8487,202.0633,201.5951,201.9072,136431.0
2022-03-03 15:55:00,207.0,207.3,206.7,207.3,357595.0,201.9072,202.1998,201.6146,202.1998,357595.0
2022-03-04 09:30:00,205.0,206.37,203.91,205.17,283758.0,199.9564,201.2927,198.8932,200.1222,283758.0
2022-03-04 09:35:00,205.19,205.61,204.43,204.73,109848.0,200.1417,200.5514,199.4004,199.693,109848.0
2022-03-04 09:40:00,204.72,204.73,203.43,203.82,114238.0,199.6833,199.693,198.425,198.8054,114238.0
2022-03-04 09:45:00,203.81,203.89,202.36,202.43,123447.0,198.7957,198.8737,197.3814,197.4496,123447.0
2022-03-04 09:50:00,202.37,203.04,202.34,202.65,110850.0,197.3911,198.0446,197.3618,197.6642,110850.0
2022-03-04 09:55:00,202.6,203.65,202.01,203.58,95824.0,197.6155,198.6396,197.04,198.5713,95824.0
2022-03-04 10:00:00,203.55,203.95,203.08,203.13,59686.0,198.5421,198.9322,198.0836,198.1324,59686.0
2022-03-04 10:05:00,203.1,203.19,201.86,201.87,173302.0,198.1032,198.1909,196.8937,196.9034,173302.0
2022-03-04 10:10:00,201.9,201.95,201.14,201.18,122626.0,196.9327,196.9814,196.1914,196.2304,122626.0
2022-03-04 10:15:00,201.18,201.26,200.43,200.5,130513.0,196.2304,196.3084,195.4988,195.5671,130513.0
2022-03-04 10:20:00,200.49,200.66,200.05,200.55,126327.0,195.5574,195.7232,195.1282,195.6159,126327.0
2022-03-04 10:25:00,200.58,200.89,200.3,200.56,88011.0,195.6452,195.9475,195.372,195.6256,88011.0
2022-03-04 10:30:00,200.55,200.57,199.82,199.91,212998.0,195.6159,195.6354,194.9038,194.9916,212998.0
2022-03-04 10:35:00,199.87,200.56,199.85,200.02,99973.0,194.9526,195.6256,194.9331,195.0989,99973.0
2022-03-04 10:40:00,199.99,200.14,199.29,199.37,120017.0,195.0697,195.216,194.3869,194.4649,120017.0
2022-03-04 10:45:00,199.33,199.54,198.25,198.31,159296.0,194.4259,194.6307,193.3725,193.431,159296.0
2022-03-04 10:50:00,198.29,198.32,197.56,197.68,261831.0,193.4115,193.4408,192.6995,192.8165,261831.0
2022-03-04 10:55:00,197.68,198.01,197.18,197.23,189855.0,192.8165,193.1384,192.3288,192.3776,189855.0
2022-03-04 11:00:00,197.24,197.48,196.86,196.9,225804.0,192.3873,192.6214,192.0167,192.0557,225804.0
2022-03-04 11:05:00,196.92,197.59,196.89,197.46,161297.0,192.0752,192.7287,192.0459,192.6019,161297.0
2022-03-04 11:10:00,197.47,197.66,197.25,197.59,78075.0,192.6117,192.797,192.3971,192.7287,78075.0
2022-03-04 11:15:00,197.63,198.19,197.41,197.96,100744.0,192.7677,193.314,192.5531,193.0896,100744.0
2022-03-04 11:20:00,197.91,198.63,197.85,198.58,70115.0,193.0408,193.7431,192.9823,193.6944,70115.0
2022-03-04 11:25:00,198.56,198.76,198.22,198.57,91665.0,193.6748,193.8699,193.3432,193.6846,91665.0
2022-03-04 11:30:00,198.49,198.63,197.9,197.98,68190.0,193.6066,193.7431,193.0311,193.1091,68190.0
2022-03-04 11:35:00,197.95,198.15,197.36,198.15,57310.0,193.0799,193.2749,192.5044,193.2749,57310.0
2022-03-04 11:40:00,198.15,198.25,197.78,197.97,68377.0,193.2749,193.3725,192.914,193.0994,68377.0
2022-03-04 11:45:00,197.97,198.26,197.88,198.05,33317.0,193.0994,193.3822,193.0116,193.1774,33317.0
2022-03-04 11:50:00,198.07,198.22,197.78,198.2,44685.0,193.1969,193.3432,192.914,193.3237,44685.0
2022-03-04 11:55:00,198.2,198.4,197.62,197.89,65956.0,193.3237,193.5188,192.758,193.0213,65956.0
2022-03-04 12:00:00,197.9,198.05,197.44,197.93,41597.0,193.0311,193.1774,192.5824,193.0603,41597.0
2022-03-04 12:05:00,197.81,198.33,197.65,198.2,41363.0,192.9433,193.4505,192.7872,193.3237,41363.0
2022-03-04 12:10:00,198.24,199.31,198.2,199.24,54100.0,193.3627,194.4064,193.3237,194.3381,54100.0
2022-03-04 12:15:00,199.22,199.55,199.05,199.05,44886.0,194.3186,194.6405,194.1528,194.1528,44886.0
2022-03-04 12:20:00,199.04,199.14,198.32,198.46,49469.0,194.143,194.2406,193.4408,193.5773,49469.0
2022-03-04 12:25:00,198.47,199.32,198.34,199.23,37011.0,193.5871,194.4161,193.4603,194.3284,37011.0
2022-03-04 12:30:00,199.23,199.39,199.06,199.13,41293.0,194.3284,194.4844,194.1625,194.2308,41293.0
2022-03-04 12:35:00,199.09,199.43,199.08,199.35,65147.0,194.1918,194.5234,194.1821,194.4454,65147.0
2022-03-04 12:40:00,199.34,199.39,198.85,198.9,72608.0,194.4357,194.4844,193.9577,194.0065,72608.0
2022-03-04 12:45:00,198.89,199.51,198.87,199.48,57775.0,193.9967,194.6015,193.9772,194.5722,57775.0
2022-03-04 12:50:00,199.46,199.86,199.35,199.78,63551.0,194.5527,194.9429,194.4454,194.8648,63551.0
2022-03-04 12:55:00,199.74,200.54,199.74,200.24,91983.0,194.8258,195.6061,194.8258,195.3135,91983.0
2022-03-04 13:00:00,200.33,200.94,200.32,200.9,78224.0,195.4013,195.9963,195.3915,195.9573,78224.0
2022-03-04 13:05:00,200.93,201.26,200.74,201.07,76757.0,195.9865,196.3084,195.8012,196.1231,76757.0
2022-03-04 13:10:00,201.07,201.07,200.44,200.44,72654.0,196.1231,196.1231,195.5086,195.5086,72654.0
2022-03-04 13:15:00,200.42,200.81,200.21,200.44,57267.0,195.4891,195.8695,195.2843,195.5086,57267.0
2022-03-04 13:20:00,200.44,200.61,200.12,200.16,46932.0,195.5086,195.6744,195.1965,195.2355,46932.0
2022-03-04 13:25:00,200.2,200.26,200.05,200.16,56300.0,195.2745,195.333,195.1282,195.2355,56300.0
2022-03-04 13:30:00,200.15,200.59,200.15,200.38,36681.0,195.2257,195.6549,195.2257,195.4501,36681.0
2022-03-04 13:35:00,200.41,200.74,200.27,200.73,33847.0,195.4793,195.8012,195.3428,195.7915,33847.0
2022-03-04 13:40:00,200.71,200.72,199.95,200.03,68207.0,195.772,195.7817,195.0306,195.1087,68207.0
2022-03-04 13:45:00,200.02,200.21,199.89,200.19,49216.0,195.0989,195.2843,194.9721,195.2647,49216.0
2022-03-04 13:50:00,200.19,200.46,200.15,200.38,47631.0,195.2647,195.5281,195.2257,195.4501,47631.0
2022-03-04 13:55:00,200.4,200.55,199.91,199.93,64995.0,195.4696,195.6159,194.9916,195.0111,64995.0
2022-03-04 14:00:00,199.94,200.08,199.22,199.45,129336.0,195.0209,195.1575,194.3186,194.543,129336.0
2022-03-04 14:05:00,199.46,199.55,199.16,199.42,74886.0,194.5527,194.6405,194.2601,194.5137,74886.0
2022-03-04 14:10:00,199.43,199.45,199.06,199.18,39711.0,194.5234,194.543,194.1625,194.2796,39711.0
2022-03-04 14:15:00,199.16,199.29,198.96,199.21,49435.0,194.2601,194.3869,194.065,194.3089,49435.0
2022-03-04 14:20:00,199.22,199.83,199.12,199.62,44209.0,194.3186,194.9136,194.2211,194.7088,44209.0
2022-03-04 14:25:00,199.62,199.83,199.23,199.48,40931.0,194.7088,194.9136,194.3284,194.5722,40931.0
2022-03-04 14:30:00,199.46,199.58,199.23,199.26,56825.0,194.5527,194.6698,194.3284,194.3576,56825.0
2022-03-04 14:35:00,199.27,199.38,199.02,199.18,55689.0,194.3674,194.4747,194.1235,194.2796,55689.0
2022-03-04 14:40:00,199.17,199.21,198.61,198.72,47235.0,194.2698,194.3089,193.7236,193.8309,47235.0
2022-03-04 14:45:00,198.7,198.84,198.6,198.77,55669.0,193.8114,193.948,193.7139,193.8797,55669.0
2022-03-04 14:50:00,198.78,199.15,198.69,198.87,51204.0,193.8894,194.2503,193.8016,193.9772,51204.0
2022-03-04 14:55:00,198.86,199.03,198.5,198.54,52524.0,193.9675,194.1333,193.6163,193.6553,52524.0
2022-03-04 15:00:00,198.56,199.12,198.54,198.96,35032.0,193.6748,194.2211,193.6553,194.065,35032.0
2022-03-04 15:05:00,198.96,199.2,198.89,198.98,54262.0,194.065,194.2991,193.9967,194.0845,54262.0
2022-03-04 15:10:00,199.01,199.36,198.9,199.11,54945.0,194.1138,194.4552,194.0065,194.2113,54945.0
2022-03-04 15:15:00,199.13,199.64,199.11,199.48,64194.0,194.2308,194.7283,194.2113,194.5722,64194.0
2022-03-04 15:20:00,199.49,199.52,199.16,199.44,84997.0,194.582,194.6112,194.2601,194.5332,84997.0
2022-03-04 15:25:00,199.44,200.19,199.4,199.84,98435.0,194.5332,195.2647,194.4942,194.9234,98435.0
2022-03-04 15:30:00,199.83,199.98,199.61,199.75,84895.0,194.9136,195.0599,194.699,194.8356,84895.0
2022-03-04 15:35:00,199.75,199.88,199.03,199.26,90964.0,194.8356,194.9624,194.1333,194.3576,90964.0
2022-03-04 15:40:00,199.26,199.62,199.16,199.42,69767.0,194.3576,194.7088,194.2601,194.5137,69767.0
2022-03-04 15:45:00,199.43,199.78,199.03,199.13,116007.0,194.5234,194.8648,194.1333,194.2308,116007.0
2022-03-04 15:50:00,199.16,200.2,199.0,200.17,169673.0,194.2601,195.2745,194.104,195.2452,169673.0
2022-03-04 15:55:00,200.18,200.52,199.92,200.14,312572.0,195.255,195.5866,195.0014,195.216,312572.0
2022-03-07 09:30:00,199.84,200.18,198.15,198.83,485767.0,194.9234,195.255,193.2749,193.9382,485767.0
2022-03-07 09:35:00,198.89,199.55,198.4,198.94,138444.0,193.9967,194.6405,193.5188,194.0455,138444.0
2022-03-07 09:40:00,198.87,199.5,198.17,198.4,149903.0,193.9772,194.5917,193.2944,193.5188,149903.0
2022-03-07 09:45:00,198.42,198.77,197.62,197.84,251638.0,193.5383,193.8797,192.758,192.9726,251638.0
2022-03-07 09:50:00,197.87,198.21,196.47,196.54,137362.0,193.0018,193.3335,191.6363,191.7045,137362.0
2022-03-07 09:55:00,196.54,196.94,195.01,195.01,136466.0,191.7045,192.0947,190.2122,190.2122,136466.0
2022-03-07 10:00:00,195.01,195.26,194.66,194.81,137465.0,190.2122,190.456,189.8708,190.0171,137465.0
2022-03-07 10:05:00,194.79,194.98,194.12,194.13,119137.0,189.9976,190.1829,189.3441,189.3538,119137.0
2022-03-07 10:10:00,194.1,194.32,193.25,193.34,119164.0,189.3246,189.5392,188.4955,188.5833,119164.0
2022-03-07 10:15:00,193.3,193.82,193.16,193.26,81194.0,188.5443,189.0515,188.4077,188.5052,81194.0
2022-03-07 10:20:00,193.29,193.65,192.61,192.66,109016.0,188.5345,188.8856,187.8712,187.92,109016.0
2022-03-07 10:25:00,192.66,192.96,192.4,192.86,120840.0,187.92,188.2126,187.6664,188.1151,120840.0
2022-03-07 10:30:00,192.87,193.46,192.25,192.3,74179.0,188.1248,188.7003,187.5201,187.5689,74179.0
2022-03-07 10:35:00,192.29,192.63,191.81,192.45,119800.0,187.5591,187.8907,187.0909,187.7152,119800.0
2022-03-07 10:40:00,192.41,192.64,191.75,192.22,123637.0,187.6762,187.9005,187.0324,187.4908,123637.0
2022-03-07 10:45:00,192.26,192.32,191.72,191.99,156812.0,187.5298,187.5884,187.0031,187.2665,156812.0
2022-03-07 10:50:00,191.93,192.12,191.52,191.58,95946.0,187.208,187.3933,186.8081,186.8666,95946.0
2022-03-07 10:55:00,191.6,191.84,191.45,191.75,120213.0,186.8861,187.1202,186.7398,187.0324,120213.0
2022-03-07 11:00:00,191.74,191.87,191.38,191.81,85394.0,187.0226,187.1494,186.6715,187.0909,85394.0
2022-03-07 11:05:00,191.81,192.64,191.8,192.54,135126.0,187.0909,187.9005,187.0812,187.803,135126.0
2022-03-07 11:10:00,192.54,192.91,191.85,192.11,97580.0,187.803,188.1639,187.1299,187.3835,97580.0
2022-03-07 11:15:00,192.19,192.92,192.19,192.74,85928.0,187.4616,188.1736,187.4616,187.998,85928.0
2022-03-07 11:20:00,192.69,192.94,192.4,192.44,97565.0,187.9493,188.1931,187.6664,187.7054,97565.0
2022-03-07 11:25:00,192.48,192.59,192.02,192.1,84019.0,187.7444,187.8517,187.2958,187.3738,84019.0
2022-03-07 11:30:00,192.07,192.14,191.16,191.33,156545.0,187.3445,187.4128,186.4569,186.6227,156545.0
2022-03-07 11:35:00,191.38,191.68,191.16,191.26,110863.0,186.6715,186.9641,186.4569,186.5544,110863.0
2022-03-07 11:40:00,191.23,191.53,191.11,191.35,125812.0,186.5252,186.8178,186.4081,186.6422,125812.0
2022-03-07 11:45:00,191.37,191.66,191.17,191.35,133432.0,186.6617,186.9446,186.4667,186.6422,133432.0
2022-03-07 11:50:00,191.34,191.57,191.32,191.34,183201.0,186.6325,186.8568,186.613,186.6325,183201.0
2022-03-07 11:55:00,191.34,191.37,191.03,191.25,94550.0,186.6325,186.6617,186.3301,186.5447,94550.0
2022-03-07 12:00:00,191.21,191.29,190.83,190.95,84823.0,186.5057,186.5837,186.135,186.2521,84823.0
2022-03-07 12:05:00,190.97,191.11,190.84,191.0,75325.0,186.2716,186.4081,186.1448,186.3008,75325.0
2022-03-07 12:10:00,191.01,191.08,190.65,190.87,91775.0,186.3106,186.3789,185.9595,186.174,91775.0
2022-03-07 12:15:00,190.88,191.13,190.67,190.87,98682.0,186.1838,186.4276,185.979,186.174,98682.0
2022-03-07 12:20:00,190.89,190.92,190.28,190.53,74916.0,186.1936,186.2228,185.5986,185.8424,74916.0
2022-03-07 12:25:00,190.5,190.83,190.32,190.59,59508.0,185.8131,186.135,185.6376,185.9009,59508.0
2022-03-07 12:30:00,190.59,190.89,190.44,190.75,61870.0,185.9009,186.1936,185.7546,186.057,61870.0
2022-03-07 12:35:00,190.78,190.88,190.43,190.56,92846.0,186.0863,186.1838,185.7449,185.8717,92846.0
2022-03-07 12:40:00,190.55,191.03,190.5,190.78,84955.0,185.8619,186.3301,185.8131,186.0863,84955.0
2022-03-07 12:45:00,190.78,191.47,190.76,191.41,69463.0,186.0863,186.7593,186.0668,186.7008,69463.0
2022-03-07 12:50:00,191.37,192.02,191.23,191.38,95994.0,186.6617,187.2958,186.5252,186.6715,95994.0
2022-03-07 12:55:00,191.38,191.41,190.86,191.07,39002.0,186.6715,186.7008,186.1643,186.3691,39002.0
2022-03-07 13:00:00,191.0,191.83,190.96,191.54,48254.0,186.3008,187.1104,186.2618,186.8276,48254.0
2022-03-07 13:05:00,191.51,191.98,191.49,191.66,63403.0,186.7983,187.2567,186.7788,186.9446,63403.0
2022-03-07 13:10:00,191.67,191.7,191.06,191.33,44803.0,186.9544,186.9836,186.3594,186.6227,44803.0
2022-03-07 13:15:00,191.34,191.39,191.1,191.22,52742.0,186.6325,186.6813,186.3984,186.5154,52742.0
2022-03-07 13:20:00,191.2,191.84,191.07,191.74,58215.0,186.4959,187.1202,186.3691,187.0226,58215.0
2022-03-07 13:25:00,191.81,192.46,191.81,192.21,55462.0,187.0909,187.7249,187.0909,187.4811,55462.0
2022-03-07 13:30:00,192.18,192.87,192.18,192.5,78099.0,187.4518,188.1248,187.4518,187.7639,78099.0
2022-03-07 13:35:00,192.52,192.91,192.41,192.84,93511.0,187.7834,188.1639,187.6762,188.0956,93511.0
2022-03-07 13:40:00,192.8,193.13,192.57,192.59,72425.0,188.0566,188.3784,187.8322,187.8517,72425.0
2022-03-07 13:45:00,192.57,192.7,192.44,192.63,55433.0,187.8322,187.959,187.7054,187.8907,55433.0
2022-03-07 13:50:00,192.65,193.1,192.63,192.96,42464.0,187.9103,188.3492,187.8907,188.2126,42464.0
2022-03-07 13:55:00,192.91,192.94,192.43,192.53,72427.0,188.1639,188.1931,187.6957,187.7932,72427.0
2022-03-07 14:00:00,192.51,192.86,192.31,192.33,55194.0,187.7737,188.1151,187.5786,187.5981,55194.0
2022-03-07 14:05:00,192.33,193.18,192.21,193.03,70608.0,187.5981,188.4272,187.4811,188.2809,70608.0
2022-03-07 14:10:00,193.03,193.37,192.96,193.17,67594.0,188.2809,188.6125,188.2126,188.4175,67594.0
2022-03-07 14:15:00,193.2,193.42,193.03,193.32,61844.0,188.4467,188.6613,188.2809,188.5638,61844.0
2022-03-07 14:20:00,193.3,193.32,192.75,192.97,44165.0,188.5443,188.5638,188.0078,188.2224,44165.0
2022-03-07 14:25:00,192.95,193.03,192.71,192.83,73714.0,188.2029,188.2809,187.9688,188.0858,73714.0
2022-03-07 14:30:00,192.8,192.87,192.2,192.33,76142.0,188.0566,188.1248,187.4713,187.5981,76142.0
2022-03-07 14:35:00,192.33,192.76,192.32,192.74,87114.0,187.5981,188.0175,187.5884,187.998,87114.0
2022-03-07 14:40:00,192.78,192.89,192.41,192.46,76247.0,188.0371,188.1443,187.6762,187.7249,76247.0
2022-03-07 14:45:00,192.43,192.69,192.26,192.68,62086.0,187.6957,187.9493,187.5298,187.9395,62086.0
2022-03-07 14:50:00,192.67,192.69,192.12,192.15,56407.0,187.9298,187.9493,187.3933,187.4226,56407.0
2022-03-07 14:55:00,192.15,192.8,192.14,192.26,85005.0,187.4226,188.0566,187.4128,187.5298,85005.0
2022-03-07 15:00:00,192.29,192.49,192.15,192.49,67553.0,187.5591,187.7542,187.4226,187.7542,67553.0
2022-03-07 15:05:00,192.45,192.47,192.0,192.19,81973.0,187.7152,187.7347,187.2762,187.4616,81973.0
2022-03-07 15:10:00,192.17,192.26,191.62,191.76,114399.0,187.4421,187.5298,186.9056,187.0421,114399.0
2022-03-07 15:15:00,191.76,192.04,191.56,191.82,68292.0,187.0421,187.3153,186.8471,187.1007,68292.0
2022-03-07 15:20:00,191.83,192.17,191.79,191.92,105616.0,187.1104,187.4421,187.0714,187.1982,105616.0
2022-03-07 15:25:00,191.94,192.55,191.94,192.3,109845.0,187.2177,187.8127,187.2177,187.5689,109845.0
2022-03-07 15:30:00,192.26,192.26,191.48,191.69,101952.0,187.5298,187.5298,186.769,186.9739,101952.0
2022-03-07 15:35:00,191.69,191.71,191.08,191.08,103534.0,186.9739,186.9934,186.3789,186.3789,103534.0
2022-03-07 15:40:00,191.07,191.84,191.06,191.72,134125.0,186.3691,187.1202,186.3594,187.0031,134125.0
2022-03-07 15:45:00,191.7,191.73,191.09,191.2,140272.0,186.9836,187.0129,186.3886,186.4959,140272.0
2022-03-07 15:50:00,191.19,191.58,190.05,190.12,285475.0,186.4862,186.8666,185.3742,185.4425,285475.0
2022-03-07 15:55:00,190.12,190.75,190.04,190.74,712321.0,185.4425,186.057,185.3645,186.0472,712321.0
2022-03-08 09:30:00,190.01,190.51,186.67,186.86,615083.0,185.3352,185.8229,182.0774,182.2627,615083.0
2022-03-08 09:35:00,186.92,189.15,186.86,187.78,255238.0,182.3212,184.4964,182.2627,183.1601,255238.0
2022-03-08 09:40:00,187.84,190.98,187.65,190.71,139201.0,183.2186,186.2813,183.0333,186.018,139201.0
2022-03-08 09:45:00,190.71,191.25,190.41,190.45,122511.0,186.018,186.5447,185.7254,185.7644,122511.0
2022-03-08 09:50:00,190.41,190.59,189.41,189.7,94446.0,185.7254,185.9009,184.75,185.0328,94446.0
2022-03-08 09:55:00,189.58,190.77,189.49,190.53,82813.0,184.9158,186.0765,184.828,185.8424,82813.0
2022-03-08 10:00:00,190.47,190.47,189.62,189.81,80957.0,185.7839,185.7839,184.9548,185.1401,80957.0
2022-03-08 10:05:00,189.74,190.3,189.27,189.47,81629.0,185.0718,185.6181,184.6134,184.8085,81629.0
2022-03-08 10:10:00,189.43,190.54,189.21,190.34,98345.0,184.7695,185.8522,184.5549,185.6571,98345.0
2022-03-08 10:15:00,190.28,191.38,190.28,191.26,102907.0,185.5986,186.6715,185.5986,186.5544,102907.0
2022-03-08 10:20:00,191.31,191.35,189.35,189.4,68412.0,186.6032,186.6422,184.6914,184.7402,68412.0
2022-03-08 10:25:00,189.34,189.34,187.82,187.98,115380.0,184.6817,184.6817,183.1991,183.3551,115380.0
2022-03-08 10:30:00,187.86,188.24,187.18,187.25,62018.0,183.2381,183.6087,182.5748,182.6431,62018.0
2022-03-08 10:35:00,187.24,187.86,187.16,187.8,74671.0,182.6334,183.2381,182.5553,183.1796,74671.0
2022-03-08 10:40:00,187.84,188.71,187.66,188.64,70486.0,183.2186,184.0672,183.043,183.9989,70486.0
2022-03-08 10:45:00,188.69,189.68,188.28,189.65,75016.0,184.0477,185.0133,183.6478,184.9841,75016.0
2022-03-08 10:50:00,189.52,190.97,189.35,190.83,51236.0,184.8573,186.2716,184.6914,186.135,51236.0
2022-03-08 10:55:00,190.82,191.0,190.04,190.27,56281.0,186.1253,186.3008,185.3645,185.5888,56281.0
2022-03-08 11:00:00,190.31,190.54,189.77,190.37,39484.0,185.6278,185.8522,185.1011,185.6863,39484.0
2022-03-08 11:05:00,190.49,190.49,189.2,189.46,108312.0,185.8034,185.8034,184.5451,184.7987,108312.0
2022-03-08 11:10:00,189.49,190.15,189.31,189.73,117455.0,184.828,185.4718,184.6524,185.0621,117455.0
2022-03-08 11:15:00,189.88,190.39,189.52,190.39,78042.0,185.2084,185.7059,184.8573,185.7059,78042.0
2022-03-08 11:20:00,190.46,190.51,189.61,189.72,38624.0,185.7741,185.8229,184.945,185.0523,38624.0
2022-03-08 11:25:00,189.73,190.05,189.31,189.95,58328.0,185.0621,185.3742,184.6524,185.2767,58328.0
2022-03-08 11:30:00,189.91,190.03,188.7,189.01,81180.0,185.2377,185.3547,184.0574,184.3598,81180.0
2022-03-08 11:35:00,189.1,189.97,189.04,189.75,51402.0,184.4476,185.2962,184.3891,185.0816,51402.0
2022-03-08 11:40:00,189.77,190.25,189.62,189.76,39338.0,185.1011,185.5693,184.9548,185.0914,39338.0
2022-03-08 11:45:00,189.8,190.71,189.78,190.55,54380.0,185.1304,186.018,185.1109,185.8619,54380.0
2022-03-08 11:50:00,190.58,191.25,190.56,191.1,93079.0,185.8912,186.5447,185.8717,186.3984,93079.0
2022-03-08 11:55:00,191.1,191.69,190.32,190.39,58030.0,186.3984,186.9739,185.6376,185.7059,58030.0
2022-03-08 12:00:00,190.44,191.59,190.19,191.37,47720.0,185.7546,186.8763,185.5108,186.6617,47720.0
2022-03-08 12:05:00,191.41,192.5,191.36,192.09,65477.0,186.7008,187.7639,186.652,187.364,65477.0
2022-03-08 12:10:00,192.16,193.16,192.14,193.16,90054.0,187.4323,188.4077,187.4128,188.4077,90054.0
2022-03-08 12:15:00,193.17,194.18,192.92,194.0,95381.0,188.4175,189.4026,188.1736,189.227,95381.0
2022-03-08 12:20:00,193.95,194.09,192.78,192.94,60261.0,189.1783,189.3148,188.0371,188.1931,60261.0
2022-03-08 12:25:00,192.96,193.58,192.54,193.38,52340.0,188.2126,188.8174,187.803,188.6223,52340.0
2022-03-08 12:30:00,193.41,194.62,193.06,194.57,58260.0,188.6516,189.8318,188.3102,189.783,58260.0
2022-03-08 12:35:00,194.5,195.03,194.15,195.01,70574.0,189.7147,190.2317,189.3733,190.2122,70574.0
2022-03-08 12:40:00,195.07,195.18,193.91,194.16,163869.0,190.2707,190.378,189.1393,189.3831,163869.0
2022-03-08 12:45:00,194.1,194.67,193.8,194.47,47466.0,189.3246,189.8806,189.032,189.6855,47466.0
2022-03-08 12:50:00,194.43,195.58,193.95,195.5,90278.0,189.6465,190.7682,189.1783,190.6901,90278.0
2022-03-08 12:55:00,195.49,195.6,195.17,195.51,86742.0,190.6804,190.7877,190.3683,190.6999,86742.0
2022-03-08 13:00:00,195.51,196.19,195.51,196.13,81856.0,190.6999,191.3632,190.6999,191.3046,81856.0
2022-03-08 13:05:00,196.2,196.42,195.8,196.12,107049.0,191.3729,191.5875,190.9828,191.2949,107049.0
2022-03-08 13:10:00,196.03,196.12,195.72,195.72,58621.0,191.2071,191.2949,190.9047,190.9047,58621.0
2022-03-08 13:15:00,195.77,196.37,195.7,196.34,63015.0,190.9535,191.5387,190.8852,191.5095,63015.0
2022-03-08 13:20:00,196.34,196.34,195.37,195.41,41105.0,191.5095,191.5095,190.5633,190.6023,41105.0
2022-03-08 13:25:00,195.38,195.43,194.19,194.27,128699.0,190.5731,190.6219,189.4124,189.4904,128699.0
2022-03-08 13:30:00,194.33,194.37,193.19,193.76,49154.0,189.5489,189.5879,188.437,188.9929,49154.0
2022-03-08 13:35:00,193.72,194.14,193.55,193.81,50766.0,188.9539,189.3636,188.7881,189.0417,50766.0
2022-03-08 13:40:00,193.74,193.74,193.05,193.56,63508.0,188.9734,188.9734,188.3004,188.7979,63508.0
2022-03-08 13:45:00,193.58,193.61,192.45,192.63,76885.0,188.8174,188.8466,187.7152,187.8907,76885.0
2022-03-08 13:50:00,192.56,192.91,192.31,192.48,57497.0,187.8225,188.1639,187.5786,187.7444,57497.0
2022-03-08 13:55:00,192.42,192.52,191.92,192.32,37560.0,187.6859,187.7834,187.1982,187.5884,37560.0
2022-03-08 14:00:00,192.31,192.44,191.38,192.15,62714.0,187.5786,187.7054,186.6715,187.4226,62714.0
2022-03-08 14:05:00,192.08,193.07,191.98,192.71,132959.0,187.3543,188.3199,187.2567,187.9688,132959.0
2022-03-08 14:10:00,192.73,192.78,192.13,192.4,37919.0,187.9883,188.0371,187.403,187.6664,37919.0
2022-03-08 14:15:00,192.44,193.02,192.14,192.77,45027.0,187.7054,188.2711,187.4128,188.0273,45027.0
2022-03-08 14:20:00,192.7,193.39,192.26,193.29,39384.0,187.959,188.632,187.5298,188.5345,39384.0
2022-03-08 14:25:00,193.25,193.52,192.89,193.03,45277.0,188.4955,188.7588,188.1443,188.2809,45277.0
2022-03-08 14:30:00,192.99,193.31,192.33,192.56,34915.0,188.2419,188.554,187.5981,187.8225,34915.0
2022-03-08 14:35:00,192.68,193.64,192.62,193.48,43044.0,187.9395,188.8759,187.881,188.7198,43044.0
2022-03-08 14:40:00,193.53,193.64,193.0,193.53,37670.0,188.7686,188.8759,188.2516,188.7686,37670.0
2022-03-08 14:45:00,193.66,194.04,193.56,193.97,45023.0,188.8954,189.2661,188.7979,189.1978,45023.0
2022-03-08 14:50:00,193.92,194.12,193.24,193.25,45992.0,189.149,189.3441,188.4857,188.4955,45992.0
2022-03-08 14:55:00,193.31,193.91,193.21,193.48,40359.0,188.554,189.1393,188.4565,188.7198,40359.0
2022-03-08 15:00:00,193.48,194.76,193.32,194.53,35432.0,188.7198,189.9683,188.5638,189.744,35432.0
2022-03-08 15:05:00,194.46,194.61,194.16,194.36,48935.0,189.6757,189.822,189.3831,189.5782,48935.0
2022-03-08 15:10:00,194.42,194.43,193.4,194.07,48049.0,189.6367,189.6465,188.6418,189.2953,48049.0
2022-03-08 15:15:00,194.12,194.26,193.63,193.84,47787.0,189.3441,189.4806,188.8661,189.071,47787.0
2022-03-08 15:20:00,193.83,193.85,193.14,193.57,69441.0,189.0612,189.0807,188.3882,188.8076,69441.0
2022-03-08 15:25:00,193.62,193.62,192.21,192.28,62016.0,188.8564,188.8564,187.4811,187.5494,62016.0
2022-03-08 15:30:00,192.26,192.34,191.51,191.66,64169.0,187.5298,187.6079,186.7983,186.9446,64169.0
2022-03-08 15:35:00,191.66,192.3,191.4,192.27,70333.0,186.9446,187.5689,186.691,187.5396,70333.0
2022-03-08 15:40:00,192.35,192.53,191.68,191.68,78653.0,187.6176,187.7932,186.9641,186.9641,78653.0
2022-03-08 15:45:00,191.69,192.34,191.69,192.01,73955.0,186.9739,187.6079,186.9739,187.286,73955.0
2022-03-08 15:50:00,191.95,193.12,191.93,192.15,113734.0,187.2275,188.3687,187.208,187.4226,113734.0
2022-03-08 15:55:00,192.19,192.22,191.37,191.56,255846.0,187.4616,187.4908,186.6617,186.8471,255846.0
2022-03-09 09:30:00,196.5,197.14,195.9,196.29,362975.0,191.6655,192.2898,191.0803,191.4607,362975.0
2022-03-09 09:35:00,196.29,196.42,195.34,195.88,176157.0,191.4607,191.5875,190.5341,191.0608,176157.0
2022-03-09 09:40:00,195.93,196.39,195.24,195.74,159570.0,191.1096,191.5582,190.4365,190.9242,159570.0
2022-03-09 09:45:00,195.83,197.11,195.75,196.98,100408.0,191.012,192.2605,190.934,192.1337,100408.0
2022-03-09 09:50:00,196.96,197.24,195.97,196.26,110650.0,192.1142,192.3873,191.1486,191.4314,110650.0
2022-03-09 09:55:00,196.27,196.83,196.13,196.55,89501.0,191.4412,191.9874,191.3046,191.7143,89501.0
2022-03-09 10:00:00,196.56,197.2,196.54,196.92,77245.0,191.7241,192.3483,191.7045,192.0752,77245.0
2022-03-09 10:05:00,196.9,197.22,196.64,197.07,64828.0,192.0557,192.3678,191.8021,192.2215,64828.0
2022-03-09 10:10:00,197.09,197.29,196.37,196.64,44746.0,192.241,192.4361,191.5387,191.8021,44746.0
2022-03-09 10:15:00,196.72,197.15,196.42,196.87,63175.0,191.8801,192.2995,191.5875,192.0264,63175.0
2022-03-09 10:20:00,196.7,198.0,196.63,197.86,96964.0,191.8606,193.1286,191.7923,192.9921,96964.0
2022-03-09 10:25:00,197.87,198.05,197.33,197.63,63080.0,193.0018,193.1774,192.4751,192.7677,63080.0
2022-03-09 10:30:00,197.68,198.11,197.51,198.09,76384.0,192.8165,193.2359,192.6507,193.2164,76384.0
2022-03-09 10:35:00,198.13,198.36,197.73,197.75,53104.0,193.2554,193.4798,192.8653,192.8848,53104.0
2022-03-09 10:40:00,197.72,198.01,197.21,197.23,39895.0,192.8555,193.1384,192.3581,192.3776,39895.0
2022-03-09 10:45:00,197.18,197.49,197.07,197.38,35202.0,192.3288,192.6312,192.2215,192.5239,35202.0
2022-03-09 10:50:00,197.35,197.44,196.81,197.03,44418.0,192.4946,192.5824,191.9679,192.1825,44418.0
2022-03-09 10:55:00,197.0,197.47,196.96,197.31,43910.0,192.1532,192.6117,192.1142,192.4556,43910.0
2022-03-09 11:00:00,197.31,197.38,196.48,196.64,52867.0,192.4556,192.5239,191.646,191.8021,52867.0
2022-03-09 11:05:00,196.65,197.03,196.52,196.52,31978.0,191.8118,192.1825,191.685,191.685,31978.0
2022-03-09 11:10:00,196.55,196.55,195.96,196.23,42244.0,191.7143,191.7143,191.1388,191.4022,42244.0
2022-03-09 11:15:00,196.28,196.48,195.99,196.45,49894.0,191.4509,191.646,191.1681,191.6168,49894.0
2022-03-09 11:20:00,196.45,196.81,196.33,196.38,35301.0,191.6168,191.9679,191.4997,191.5485,35301.0
2022-03-09 11:25:00,196.33,196.33,195.91,196.01,36964.0,191.4997,191.4997,191.09,191.1876,36964.0
2022-03-09 11:30:00,196.04,196.26,195.78,196.25,52155.0,191.2168,191.4314,190.9632,191.4217,52155.0
2022-03-09 11:35:00,196.22,196.66,196.17,196.41,40292.0,191.3924,191.8216,191.3436,191.5777,40292.0
2022-03-09 11:40:00,196.43,197.06,196.38,196.6,46049.0,191.5973,192.2118,191.5485,191.7631,46049.0
2022-03-09 11:45:00,196.61,197.15,196.34,197.1,33279.0,191.7728,192.2995,191.5095,192.2508,33279.0
2022-03-09 11:50:00,197.06,197.23,196.92,197.23,51065.0,192.2118,192.3776,192.0752,192.3776,51065.0
2022-03-09 11:55:00,197.2,197.58,197.17,197.37,42882.0,192.3483,192.719,192.319,192.5141,42882.0
2022-03-09 12:00:00,197.41,197.7,197.21,197.42,50696.0,192.5531,192.836,192.3581,192.5629,50696.0
2022-03-09 12:05:00,197.41,197.67,197.41,197.55,47583.0,192.5531,192.8067,192.5531,192.6897,47583.0
2022-03-09 12:10:00,197.6,197.87,197.38,197.72,34115.0,192.7385,193.0018,192.5239,192.8555,34115.0
2022-03-09 12:15:00,197.73,197.73,197.44,197.51,36819.0,192.8653,192.8653,192.5824,192.6507,36819.0
2022-03-09 12:20:00,197.53,197.93,197.37,197.49,64550.0,192.6702,193.0603,192.5141,192.6312,64550.0
2022-03-09 12:25:00,197.47,197.78,197.38,197.67,50090.0,192.6117,192.914,192.5239,192.8067,50090.0
2022-03-09 12:30:00,197.66,198.0,197.63,198.0,55893.0,192.797,193.1286,192.7677,193.1286,55893.0
2022-03-09 12:35:00,198.04,198.8,198.02,198.8,44405.0,193.1676,193.9089,193.1481,193.9089,44405.0
2022-03-09 12:40:00,198.82,199.08,198.77,199.06,84796.0,193.9285,194.1821,193.8797,194.1625,84796.0
2022-03-09 12:45:00,199.08,199.88,199.05,199.84,97955.0,194.1821,194.9624,194.1528,194.9234,97955.0
2022-03-09 12:50:00,199.86,199.99,199.66,199.83,77343.0,194.9429,195.0697,194.7478,194.9136,77343.0
2022-03-09 12:55:00,199.84,199.98,199.5,199.57,68501.0,194.9234,195.0599,194.5917,194.66,68501.0
2022-03-09 13:00:00,199.55,199.55,198.31,198.31,46585.0,194.6405,194.6405,193.431,193.431,46585.0
2022-03-09 13:05:00,198.28,199.22,198.12,199.13,42238.0,193.4017,194.3186,193.2457,194.2308,42238.0
2022-03-09 13:10:00,199.14,199.76,199.09,199.52,86302.0,194.2406,194.8453,194.1918,194.6112,86302.0
2022-03-09 13:15:00,199.52,199.81,199.21,199.21,94883.0,194.6112,194.8941,194.3089,194.3089,94883.0
2022-03-09 13:20:00,199.24,199.62,199.24,199.58,34681.0,194.3381,194.7088,194.3381,194.6698,34681.0
2022-03-09 13:25:00,199.63,199.73,199.31,199.45,49838.0,194.7185,194.8161,194.4064,194.543,49838.0
2022-03-09 13:30:00,199.45,199.45,198.68,198.74,32445.0,194.543,194.543,193.7919,193.8504,32445.0
2022-03-09 13:35:00,198.74,198.84,198.47,198.49,36315.0,193.8504,193.948,193.5871,193.6066,36315.0
2022-03-09 13:40:00,198.63,198.9,198.4,198.51,34301.0,193.7431,194.0065,193.5188,193.6261,34301.0
2022-03-09 13:45:00,198.52,198.55,198.06,198.33,26162.0,193.6358,193.6651,193.1871,193.4505,26162.0
2022-03-09 13:50:00,198.3,199.0,198.25,198.72,36648.0,193.4212,194.104,193.3725,193.8309,36648.0
2022-03-09 13:55:00,198.68,198.77,198.48,198.66,39368.0,193.7919,193.8797,193.5968,193.7724,39368.0
2022-03-09 14:00:00,198.67,199.11,198.55,199.03,51665.0,193.7821,194.2113,193.6651,194.1333,51665.0
2022-03-09 14:05:00,199.01,199.1,198.58,198.74,35018.0,194.1138,194.2016,193.6944,193.8504,35018.0
2022-03-09 14:10:00,198.78,198.92,198.57,198.75,41309.0,193.8894,194.026,193.6846,193.8602,41309.0
2022-03-09 14:15:00,198.73,198.89,198.36,198.89,36931.0,193.8407,193.9967,193.4798,193.9967,36931.0
2022-03-09 14:20:00,198.86,199.38,198.86,199.18,55071.0,193.9675,194.4747,193.9675,194.2796,55071.0
2022-03-09 14:25:00,199.17,199.46,199.13,199.44,55752.0,194.2698,194.5527,194.2308,194.5332,55752.0
2022-03-09 14:30:00,199.45,199.7,199.29,199.69,39913.0,194.543,194.7868,194.3869,194.777,39913.0
2022-03-09 14:35:00,199.68,199.82,199.47,199.56,48879.0,194.7673,194.9038,194.5625,194.6502,48879.0
2022-03-09 14:40:00,199.54,199.67,199.34,199.62,42944.0,194.6307,194.7575,194.4357,194.7088,42944.0
2022-03-09 14:45:00,199.63,199.7,199.16,199.28,42417.0,194.7185,194.7868,194.2601,194.3771,42417.0
2022-03-09 14:50:00,199.3,199.8,199.09,199.1,47444.0,194.3966,194.8843,194.1918,194.2016,47444.0
2022-03-09 14:55:00,199.11,199.33,198.99,199.1,57165.0,194.2113,194.4259,194.0943,194.2016,57165.0
2022-03-09 15:00:00,199.11,199.48,198.92,199.47,80748.0,194.2113,194.5722,194.026,194.5625,80748.0
2022-03-09 15:05:00,199.49,199.86,199.44,199.8,50874.0,194.582,194.9429,194.5332,194.8843,50874.0
2022-03-09 15:10:00,199.82,200.12,199.79,200.04,68442.0,194.9038,195.1965,194.8746,195.1184,68442.0
2022-03-09 15:15:00,200.09,200.16,199.79,200.0,60631.0,195.1672,195.2355,194.8746,195.0794,60631.0
2022-03-09 15:20:00,200.03,200.29,199.93,200.02,52629.0,195.1087,195.3623,195.0111,195.0989,52629.0
2022-03-09 15:25:00,199.97,200.13,199.82,200.03,69353.0,195.0502,195.2062,194.9038,195.1087,69353.0
2022-03-09 15:30:00,200.11,200.4,200.03,200.32,78288.0,195.1867,195.4696,195.1087,195.3915,78288.0
2022-03-09 15:35:00,200.3,200.35,200.0,200.03,62694.0,195.372,195.4208,195.0794,195.1087,62694.0
2022-03-09 15:40:00,200.04,200.24,199.95,200.09,97037.0,195.1184,195.3135,195.0306,195.1672,97037.0
2022-03-09 15:45:00,200.08,200.5,199.83,200.33,137027.0,195.1575,195.5671,194.9136,195.4013,137027.0
2022-03-09 15:50:00,200.29,200.47,199.55,199.85,188889.0,195.3623,195.5379,194.6405,194.9331,188889.0
2022-03-09 15:55:00,199.82,200.05,199.41,199.85,333966.0,194.9038,195.1282,194.5039,194.9331,333966.0
2022-03-10 09:30:00,196.9,199.5,196.3,198.77,317828.0,192.0557,194.5917,191.4705,193.8797,317828.0
2022-03-10 09:35:00,198.65,198.65,197.38,197.72,69820.0,193.7626,193.7626,192.5239,192.8555,69820.0
2022-03-10 09:40:00,197.73,198.72,197.42,197.77,68471.0,192.8653,193.8309,192.5629,192.9043,68471.0
2022-03-10 09:45:00,197.77,198.08,197.08,197.97,77697.0,192.9043,193.2067,192.2313,193.0994,77697.0
2022-03-10 09:50:00,197.92,198.64,197.4,198.61,111418.0,193.0506,193.7529,192.5434,193.7236,111418.0
2022-03-10 09:55:00,198.59,199.72,198.58,199.29,81223.0,193.7041,194.8063,193.6944,194.3869,81223.0
2022-03-10 10:00:00,199.31,199.31,197.98,198.7,113734.0,194.4064,194.4064,193.1091,193.8114,113734.0
2022-03-10 10:05:00,198.72,199.1,198.0,198.51,82862.0,193.8309,194.2016,193.1286,193.6261,82862.0
2022-03-10 10:10:00,198.58,199.08,198.56,198.78,49289.0,193.6944,194.1821,193.6748,193.8894,49289.0
2022-03-10 10:15:00,198.71,199.62,198.65,199.52,41804.0,193.8212,194.7088,193.7626,194.6112,41804.0
2022-03-10 10:20:00,199.62,199.94,199.33,199.61,74899.0,194.7088,195.0209,194.4259,194.699,74899.0
2022-03-10 10:25:00,199.61,199.85,198.75,198.75,43367.0,194.699,194.9331,193.8602,193.8602,43367.0
2022-03-10 10:30:00,198.69,198.83,197.69,197.69,36734.0,193.8016,193.9382,192.8263,192.8263,36734.0
2022-03-10 10:35:00,197.68,198.61,197.6,198.53,73279.0,192.8165,193.7236,192.7385,193.6456,73279.0
2022-03-10 10:40:00,198.51,198.94,198.47,198.5,52837.0,193.6261,194.0455,193.5871,193.6163,52837.0
2022-03-10 10:45:00,198.53,199.89,198.3,199.73,67226.0,193.6456,194.9721,193.4212,194.8161,67226.0
2022-03-10 10:50:00,199.72,199.75,198.72,198.75,35632.0,194.8063,194.8356,193.8309,193.8602,35632.0
2022-03-10 10:55:00,198.75,198.79,198.43,198.75,64305.0,193.8602,193.8992,193.548,193.8602,64305.0
2022-03-10 11:00:00,198.7,198.7,197.52,197.54,62513.0,193.8114,193.8114,192.6604,192.6799,62513.0
2022-03-10 11:05:00,197.54,197.77,196.8,197.34,72851.0,192.6799,192.9043,191.9581,192.4849,72851.0
2022-03-10 11:10:00,197.44,197.96,197.38,197.82,28595.0,192.5824,193.0896,192.5239,192.9531,28595.0
2022-03-10 11:15:00,197.76,197.88,197.49,197.65,27317.0,192.8945,193.0116,192.6312,192.7872,27317.0
2022-03-10 11:20:00,197.65,197.83,196.95,197.08,35253.0,192.7872,192.9628,192.1045,192.2313,35253.0
2022-03-10 11:25:00,197.06,197.43,196.88,197.39,32426.0,192.2118,192.5726,192.0362,192.5336,32426.0
2022-03-10 11:30:00,197.42,197.64,197.27,197.29,99644.0,192.5629,192.7775,192.4166,192.4361,99644.0
2022-03-10 11:35:00,197.32,197.32,196.94,196.95,42976.0,192.4654,192.4654,192.0947,192.1045,42976.0
2022-03-10 11:40:00,197.04,197.58,197.04,197.54,52723.0,192.1922,192.719,192.1922,192.6799,52723.0
2022-03-10 11:45:00,197.59,197.72,197.31,197.56,56572.0,192.7287,192.8555,192.4556,192.6995,56572.0
2022-03-10 11:50:00,197.59,198.59,197.49,198.36,65945.0,192.7287,193.7041,192.6312,193.4798,65945.0
2022-03-10 11:55:00,198.37,198.37,198.0,198.3,24058.0,193.4895,193.4895,193.1286,193.4212,24058.0
2022-03-10 12:00:00,198.32,198.5,198.13,198.13,24173.0,193.4408,193.6163,193.2554,193.2554,24173.0
2022-03-10 12:05:00,198.2,198.29,197.84,197.85,18672.0,193.3237,193.4115,192.9726,192.9823,18672.0
2022-03-10 12:10:00,197.86,197.9,197.5,197.76,35292.0,192.9921,193.0311,192.6409,192.8945,35292.0
2022-03-10 12:15:00,197.8,198.19,197.8,198.17,33572.0,192.9335,193.314,192.9335,193.2944,33572.0
2022-03-10 12:20:00,198.23,199.06,198.2,199.03,60830.0,193.353,194.1625,193.3237,194.1333,60830.0
2022-03-10 12:25:00,199.06,199.08,198.76,199.0,108119.0,194.1625,194.1821,193.8699,194.104,108119.0
2022-03-10 12:30:00,198.95,199.03,198.74,198.83,37248.0,194.0553,194.1333,193.8504,193.9382,37248.0
2022-03-10 12:35:00,198.82,198.83,197.98,197.98,21940.0,193.9285,193.9382,193.1091,193.1091,21940.0
2022-03-10 12:40:00,197.98,198.0,197.61,197.7,18592.0,193.1091,193.1286,192.7482,192.836,18592.0
2022-03-10 12:45:00,197.66,197.71,197.4,197.66,28484.0,192.797,192.8458,192.5434,192.797,28484.0
2022-03-10 12:50:00,197.62,197.68,197.1,197.18,23395.0,192.758,192.8165,192.2508,192.3288,23395.0
2022-03-10 12:55:00,197.18,197.33,197.07,197.23,33717.0,192.3288,192.4751,192.2215,192.3776,33717.0
2022-03-10 13:00:00,197.25,197.66,196.91,196.99,37110.0,192.3971,192.797,192.0654,192.1435,37110.0
2022-03-10 13:05:00,197.01,197.21,196.91,196.93,42462.0,192.163,192.3581,192.0654,192.085,42462.0
2022-03-10 13:10:00,196.93,197.23,196.88,196.92,27423.0,192.085,192.3776,192.0362,192.0752,27423.0
2022-03-10 13:15:00,196.9,197.36,196.79,197.26,28259.0,192.0557,192.5044,191.9484,192.4068,28259.0
2022-03-10 13:20:00,197.2,197.39,196.89,197.11,27928.0,192.3483,192.5336,192.0459,192.2605,27928.0
2022-03-10 13:25:00,197.07,197.29,196.79,196.88,28085.0,192.2215,192.4361,191.9484,192.0362,28085.0
2022-03-10 13:30:00,196.88,197.56,196.88,197.51,30461.0,192.0362,192.6995,192.0362,192.6507,30461.0
2022-03-10 13:35:00,197.5,197.65,197.34,197.39,27123.0,192.6409,192.7872,192.4849,192.5336,27123.0
2022-03-10 13:40:00,197.4,197.5,197.26,197.45,21230.0,192.5434,192.6409,192.4068,192.5922,21230.0
2022-03-10 13:45:00,197.47,198.29,197.47,198.27,24379.0,192.6117,193.4115,192.6117,193.392,24379.0
2022-03-10 13:50:00,198.3,198.5,198.19,198.34,32434.0,193.4212,193.6163,193.314,193.4603,32434.0
2022-03-10 13:55:00,198.28,198.28,197.99,198.0,27368.0,193.4017,193.4017,193.1189,193.1286,27368.0
2022-03-10 14:00:00,198.01,198.8,197.78,198.63,31278.0,193.1384,193.9089,192.914,193.7431,31278.0
2022-03-10 14:05:00,198.71,198.83,198.02,198.02,37821.0,193.8212,193.9382,193.1481,193.1481,37821.0
2022-03-10 14:10:00,198.06,198.13,197.8,197.85,28811.0,193.1871,193.2554,192.9335,192.9823,28811.0
2022-03-10 14:15:00,197.87,198.48,197.86,198.21,22261.0,193.0018,193.5968,192.9921,193.3335,22261.0
2022-03-10 14:20:00,198.24,198.32,197.73,197.77,24710.0,193.3627,193.4408,192.8653,192.9043,24710.0
2022-03-10 14:25:00,197.78,198.36,197.77,198.32,43595.0,192.914,193.4798,192.9043,193.4408,43595.0
2022-03-10 14:30:00,198.37,198.77,198.09,198.22,36071.0,193.4895,193.8797,193.2164,193.3432,36071.0
2022-03-10 14:35:00,198.21,198.42,198.15,198.27,56923.0,193.3335,193.5383,193.2749,193.392,56923.0
2022-03-10 14:40:00,198.31,198.45,197.97,197.97,32420.0,193.431,193.5676,193.0994,193.0994,32420.0
2022-03-10 14:45:00,198.01,198.56,197.96,198.45,42803.0,193.1384,193.6748,193.0896,193.5676,42803.0
2022-03-10 14:50:00,198.5,198.71,198.45,198.49,20555.0,193.6163,193.8212,193.5676,193.6066,20555.0
2022-03-10 14:55:00,198.52,198.66,198.44,198.55,56712.0,193.6358,193.7724,193.5578,193.6651,56712.0
2022-03-10 15:00:00,198.54,198.59,198.06,198.14,80311.0,193.6553,193.7041,193.1871,193.2652,80311.0
2022-03-10 15:05:00,198.17,198.39,197.99,198.16,43037.0,193.2944,193.509,193.1189,193.2847,43037.0
2022-03-10 15:10:00,198.17,198.71,198.06,198.66,42384.0,193.2944,193.8212,193.1871,193.7724,42384.0
2022-03-10 15:15:00,198.67,198.9,198.49,198.56,70954.0,193.7821,194.0065,193.6066,193.6748,70954.0
2022-03-10 15:20:00,198.53,198.67,198.17,198.3,37025.0,193.6456,193.7821,193.2944,193.4212,37025.0
2022-03-10 15:25:00,198.32,198.64,198.23,198.64,34636.0,193.4408,193.7529,193.353,193.7529,34636.0
2022-03-10 15:30:00,198.66,198.67,198.17,198.32,45302.0,193.7724,193.7821,193.2944,193.4408,45302.0
2022-03-10 15:35:00,198.28,198.29,197.72,198.08,37810.0,193.4017,193.4115,192.8555,193.2067,37810.0
2022-03-10 15:40:00,198.06,198.55,198.06,198.3,43002.0,193.1871,193.6651,193.1871,193.4212,43002.0
2022-03-10 15:45:00,198.23,198.24,197.66,197.66,97089.0,193.353,193.3627,192.797,192.797,97089.0
2022-03-10 15:50:00,197.66,198.56,197.66,198.39,142734.0,192.797,193.6748,192.797,193.509,142734.0
2022-03-10 15:55:00,198.43,198.49,197.87,197.98,217197.0,193.548,193.6066,193.0018,193.1091,217197.0
2022-03-11 09:30:00,200.75,200.84,199.82,199.83,171428.0,195.811,195.8988,194.9038,194.9136,171428.0
2022-03-11 09:35:00,199.88,200.27,199.29,199.49,37791.0,194.9624,195.3428,194.3869,194.582,37791.0
2022-03-11 09:40:00,199.56,199.95,199.25,199.63,61408.0,194.6502,195.0306,194.3479,194.7185,61408.0
2022-03-11 09:45:00,199.66,200.15,199.6,200.09,53602.0,194.7478,195.2257,194.6893,195.1672,53602.0
2022-03-11 09:50:00,200.08,200.22,198.96,198.96,59207.0,195.1575,195.294,194.065,194.065,59207.0
2022-03-11 09:55:00,198.99,199.07,198.53,198.94,26268.0,194.0943,194.1723,193.6456,194.0455,26268.0
2022-03-11 10:00:00,198.87,198.87,197.7,197.7,55645.0,193.9772,193.9772,192.836,192.836,55645.0
2022-03-11 10:05:00,197.77,198.67,197.77,198.26,49123.0,192.9043,193.7821,192.9043,193.3822,49123.0
2022-03-11 10:10:00,198.3,198.53,198.08,198.18,39008.0,193.4212,193.6456,193.2067,193.3042,39008.0
2022-03-11 10:15:00,198.19,198.19,197.74,197.78,29177.0,193.314,193.314,192.875,192.914,29177.0
2022-03-11 10:20:00,197.78,198.01,197.49,198.01,34121.0,192.914,193.1384,192.6312,193.1384,34121.0
2022-03-11 10:25:00,198.1,198.91,198.1,198.65,25943.0,193.2262,194.0162,193.2262,193.7626,25943.0
2022-03-11 10:30:00,198.54,198.59,197.63,197.72,26010.0,193.6553,193.7041,192.7677,192.8555,26010.0
2022-03-11 10:35:00,197.75,198.29,197.75,198.25,19843.0,192.8848,193.4115,192.8848,193.3725,19843.0
2022-03-11 10:40:00,198.25,198.58,198.07,198.19,18852.0,193.3725,193.6944,193.1969,193.314,18852.0
2022-03-11 10:45:00,198.22,198.49,198.12,198.29,24517.0,193.3432,193.6066,193.2457,193.4115,24517.0
2022-03-11 10:50:00,198.27,198.84,198.26,198.47,22210.0,193.392,193.948,193.3822,193.5871,22210.0
2022-03-11 10:55:00,198.5,198.91,198.35,198.87,28012.0,193.6163,194.0162,193.47,193.9772,28012.0
2022-03-11 11:00:00,198.85,199.0,198.56,198.77,38132.0,193.9577,194.104,193.6748,193.8797,38132.0
2022-03-11 11:05:00,198.81,198.85,198.3,198.56,17264.0,193.9187,193.9577,193.4212,193.6748,17264.0
2022-03-11 11:10:00,198.56,198.77,198.43,198.69,26885.0,193.6748,193.8797,193.548,193.8016,26885.0
2022-03-11 11:15:00,198.77,199.1,198.64,199.06,17099.0,193.8797,194.2016,193.7529,194.1625,17099.0
2022-03-11 11:20:00,199.11,199.36,198.82,198.92,15910.0,194.2113,194.4552,193.9285,194.026,15910.0
2022-03-11 11:25:00,198.93,198.93,198.48,198.51,14662.0,194.0357,194.0357,193.5968,193.6261,14662.0
2022-03-11 11:30:00,198.57,198.57,197.71,197.75,28262.0,193.6846,193.6846,192.8458,192.8848,28262.0
2022-03-11 11:35:00,197.71,198.35,197.71,198.34,20588.0,192.8458,193.47,192.8458,193.4603,20588.0
2022-03-11 11:40:00,198.31,198.47,197.5,197.73,23958.0,193.431,193.5871,192.6409,192.8653,23958.0
2022-03-11 11:45:00,197.83,198.16,197.67,198.03,20619.0,192.9628,193.2847,192.8067,193.1579,20619.0
2022-03-11 11:50:00,198.06,198.06,197.61,197.85,17049.0,193.1871,193.1871,192.7482,192.9823,17049.0
2022-03-11 11:55:00,197.84,197.96,197.59,197.77,20941.0,192.9726,193.0896,192.7287,192.9043,20941.0
2022-03-11 12:00:00,197.81,197.89,197.5,197.82,21754.0,192.9433,193.0213,192.6409,192.9531,21754.0
2022-03-11 12:05:00,197.9,198.09,197.8,197.89,17715.0,193.0311,193.2164,192.9335,193.0213,17715.0
2022-03-11 12:10:00,197.94,198.37,197.94,198.17,15961.0,193.0701,193.4895,193.0701,193.2944,15961.0
2022-03-11 12:15:00,198.22,198.6,198.1,198.6,21314.0,193.3432,193.7139,193.2262,193.7139,21314.0
2022-03-11 12:20:00,198.64,198.71,198.15,198.23,16160.0,193.7529,193.8212,193.2749,193.353,16160.0
2022-03-11 12:25:00,198.2,198.3,197.71,197.73,18734.0,193.3237,193.4212,192.8458,192.8653,18734.0
2022-03-11 12:30:00,197.71,197.81,197.5,197.55,52880.0,192.8458,192.9433,192.6409,192.6897,52880.0
2022-03-11 12:35:00,197.53,197.63,197.17,197.62,25498.0,192.6702,192.7677,192.319,192.758,25498.0
2022-03-11 12:40:00,197.63,197.83,197.45,197.83,21430.0,192.7677,192.9628,192.5922,192.9628,21430.0
2022-03-11 12:45:00,197.83,198.03,197.78,197.89,23467.0,192.9628,193.1579,192.914,193.0213,23467.0
2022-03-11 12:50:00,197.91,198.07,197.84,198.05,18882.0,193.0408,193.1969,192.9726,193.1774,18882.0
2022-03-11 12:55:00,198.06,198.43,198.05,198.29,34728.0,193.1871,193.548,193.1774,193.4115,34728.0
2022-03-11 13:00:00,198.3,198.68,198.19,198.63,32439.0,193.4212,193.7919,193.314,193.7431,32439.0
2022-03-11 13:05:00,198.63,198.73,198.4,198.5,35608.0,193.7431,193.8407,193.5188,193.6163,35608.0
2022-03-11 13:10:00,198.5,198.58,198.34,198.46,19389.0,193.6163,193.6944,193.4603,193.5773,19389.0
2022-03-11 13:15:00,198.48,198.92,198.47,198.88,25188.0,193.5968,194.026,193.5871,193.987,25188.0
2022-03-11 13:20:00,198.86,199.05,198.77,199.02,16188.0,193.9675,194.1528,193.8797,194.1235,16188.0
2022-03-11 13:25:00,199.02,199.09,198.83,198.88,21135.0,194.1235,194.1918,193.9382,193.987,21135.0
2022-03-11 13:30:00,198.87,199.09,198.87,199.06,17301.0,193.9772,194.1918,193.9772,194.1625,17301.0
2022-03-11 13:35:00,199.08,199.22,198.93,198.96,25983.0,194.1821,194.3186,194.0357,194.065,25983.0
2022-03-11 13:40:00,198.97,199.14,198.83,199.06,33562.0,194.0748,194.2406,193.9382,194.1625,33562.0
2022-03-11 13:45:00,199.06,199.53,199.05,199.52,28923.0,194.1625,194.621,194.1528,194.6112,28923.0
2022-03-11 13:50:00,199.59,199.71,198.8,198.8,33031.0,194.6795,194.7966,193.9089,193.9089,33031.0
2022-03-11 13:55:00,198.8,198.85,198.35,198.43,27838.0,193.9089,193.9577,193.47,193.548,27838.0
2022-03-11 14:00:00,198.34,198.84,198.17,198.84,23788.0,193.4603,193.948,193.2944,193.948,23788.0
2022-03-11 14:05:00,198.89,198.99,198.72,198.75,21263.0,193.9967,194.0943,193.8309,193.8602,21263.0
2022-03-11 14:10:00,198.83,199.1,198.68,199.06,45440.0,193.9382,194.2016,193.7919,194.1625,45440.0
2022-03-11 14:15:00,199.03,199.35,198.98,198.99,41306.0,194.1333,194.4454,194.0845,194.0943,41306.0
2022-03-11 14:20:00,198.97,199.28,198.81,199.2,23393.0,194.0748,194.3771,193.9187,194.2991,23393.0
2022-03-11 14:25:00,199.22,199.46,198.99,199.37,32844.0,194.3186,194.5527,194.0943,194.4649,32844.0
2022-03-11 14:30:00,199.36,199.38,199.17,199.19,30492.0,194.4552,194.4747,194.2698,194.2893,30492.0
2022-03-11 14:35:00,199.19,199.19,198.99,199.09,26522.0,194.2893,194.2893,194.0943,194.1918,26522.0
2022-03-11 14:40:00,199.08,199.08,198.59,198.63,26826.0,194.1821,194.1821,193.7041,193.7431,26826.0
2022-03-11 14:45:00,198.59,198.78,198.44,198.75,20130.0,193.7041,193.8894,193.5578,193.8602,20130.0
2022-03-11 14:50:00,198.7,198.74,198.18,198.42,31045.0,193.8114,193.8504,193.3042,193.5383,31045.0
2022-03-11 14:55:00,198.4,198.61,198.3,198.54,26391.0,193.5188,193.7236,193.4212,193.6553,26391.0
2022-03-11 15:00:00,198.5,198.61,198.31,198.58,30443.0,193.6163,193.7236,193.431,193.6944,30443.0
2022-03-11 15:05:00,198.57,198.64,198.42,198.58,45022.0,193.6846,193.7529,193.5383,193.6944,45022.0
2022-03-11 15:10:00,198.57,198.58,197.87,197.91,52008.0,193.6846,193.6944,193.0018,193.0408,52008.0
2022-03-11 15:15:00,197.92,198.15,197.76,198.01,68623.0,193.0506,193.2749,192.8945,193.1384,68623.0
2022-03-11 15:20:00,197.96,198.14,197.83,197.83,50025.0,193.0896,193.2652,192.9628,192.9628,50025.0
2022-03-11 15:25:00,197.81,197.84,197.45,197.54,31048.0,192.9433,192.9726,192.5922,192.6799,31048.0
2022-03-11 15:30:00,197.54,197.54,196.74,196.79,71895.0,192.6799,192.6799,191.8996,191.9484,71895.0
2022-03-11 15:35:00,196.82,197.52,196.81,197.29,51948.0,191.9777,192.6604,191.9679,192.4361,51948.0
2022-03-11 15:40:00,197.31,197.46,197.02,197.09,43267.0,192.4556,192.6019,192.1727,192.241,43267.0
2022-03-11 15:45:00,197.07,197.12,196.76,197.07,90866.0,192.2215,192.2703,191.9191,192.2215,90866.0
2022-03-11 15:50:00,197.06,197.25,196.89,196.92,119021.0,192.2118,192.3971,192.0459,192.0752,119021.0
2022-03-11 15:55:00,196.95,197.28,196.46,196.79,245853.0,192.1045,192.4263,191.6265,191.9484,245853.0
2022-03-14 09:30:00,198.42,199.63,198.16,198.44,161167.0,193.5383,194.7185,193.2847,193.5578,161167.0
2022-03-14 09:35:00,198.51,199.52,198.31,199.44,66675.0,193.6261,194.6112,193.431,194.5332,66675.0
2022-03-14 09:40:00,199.43,201.26,199.01,201.08,106267.0,194.5234,196.3084,194.1138,196.1328,106267.0
2022-03-14 09:45:00,201.04,202.49,200.8,202.14,74903.0,196.0938,197.5082,195.8597,197.1668,74903.0
2022-03-14 09:50:00,202.16,202.7,202.0,202.27,291188.0,197.1863,197.713,197.0302,197.2936,291188.0
2022-03-14 09:55:00,202.24,202.35,201.47,201.95,108876.0,197.2643,197.3716,196.5133,196.9814,108876.0
2022-03-14 10:00:00,201.92,202.48,201.05,201.26,87629.0,196.9522,197.4984,196.1036,196.3084,87629.0
2022-03-14 10:05:00,201.28,202.29,201.16,202.28,68151.0,196.3279,197.3131,196.2109,197.3033,68151.0
2022-03-14 10:10:00,202.28,203.25,202.1,203.02,51603.0,197.3033,198.2495,197.1278,198.0251,51603.0
2022-03-14 10:15:00,202.98,203.3,202.79,202.79,47282.0,197.9861,198.2982,197.8008,197.8008,47282.0
2022-03-14 10:20:00,202.79,203.05,202.61,202.75,71385.0,197.8008,198.0544,197.6252,197.7618,71385.0
2022-03-14 10:25:00,202.72,202.96,202.2,202.35,54568.0,197.7325,197.9666,197.2253,197.3716,54568.0
2022-03-14 10:30:00,202.37,202.58,202.07,202.54,61844.0,197.3911,197.5959,197.0985,197.5569,61844.0
2022-03-14 10:35:00,202.59,203.16,202.47,203.03,77255.0,197.6057,198.1617,197.4887,198.0349,77255.0
2022-03-14 10:40:00,203.12,203.38,202.9,203.26,52263.0,198.1227,198.3763,197.9081,198.2592,52263.0
2022-03-14 10:45:00,203.26,204.16,203.09,204.0,62189.0,198.2592,199.1371,198.0934,198.981,62189.0
2022-03-14 10:50:00,204.03,204.43,203.84,204.04,79172.0,199.0103,199.4004,198.8249,199.02,79172.0
2022-03-14 10:55:00,204.07,204.2,203.65,204.2,72555.0,199.0493,199.1761,198.6396,199.1761,72555.0
2022-03-14 11:00:00,204.25,204.31,203.68,204.04,62859.0,199.2249,199.2834,198.6689,199.02,62859.0
2022-03-14 11:05:00,204.15,204.23,203.7,203.81,53318.0,199.1273,199.2053,198.6884,198.7957,53318.0
2022-03-14 11:10:00,203.83,204.06,203.69,203.84,62135.0,198.8152,199.0395,198.6786,198.8249,62135.0
2022-03-14 11:15:00,203.85,204.04,203.71,203.85,43308.0,198.8347,199.02,198.6981,198.8347,43308.0
2022-03-14 11:20:00,203.85,203.85,203.4,203.47,29740.0,198.8347,198.8347,198.3958,198.464,29740.0
2022-03-14 11:25:00,203.53,203.81,203.06,203.45,35594.0,198.5226,198.7957,198.0641,198.4445,35594.0
2022-03-14 11:30:00,203.46,203.51,203.1,203.47,33637.0,198.4543,198.5031,198.1032,198.464,33637.0
2022-03-14 11:35:00,203.5,203.64,202.88,203.25,34559.0,198.4933,198.6299,197.8886,198.2495,34559.0
2022-03-14 11:40:00,203.23,203.23,202.5,202.68,53334.0,198.23,198.23,197.5179,197.6935,53334.0
2022-03-14 11:45:00,202.67,202.67,202.08,202.1,40061.0,197.6837,197.6837,197.1082,197.1278,40061.0
2022-03-14 11:50:00,202.09,202.5,201.99,202.5,33856.0,197.118,197.5179,197.0205,197.5179,33856.0
2022-03-14 11:55:00,202.47,202.53,202.24,202.45,25045.0,197.4887,197.5472,197.2643,197.4691,25045.0
2022-03-14 12:00:00,202.43,202.43,201.99,202.21,27681.0,197.4496,197.4496,197.0205,197.235,27681.0
2022-03-14 12:05:00,202.37,202.44,201.72,201.74,97274.0,197.3911,197.4594,196.7571,196.7766,97274.0
2022-03-14 12:10:00,201.64,201.67,201.18,201.31,35342.0,196.6791,196.7083,196.2304,196.3572,35342.0
2022-03-14 12:15:00,201.34,201.71,201.29,201.66,30108.0,196.3865,196.7473,196.3377,196.6986,30108.0
2022-03-14 12:20:00,201.6,201.82,201.48,201.59,33021.0,196.6401,196.8546,196.523,196.6303,33021.0
2022-03-14 12:25:00,201.58,201.74,201.24,201.53,47602.0,196.6205,196.7766,196.2889,196.5718,47602.0
2022-03-14 12:30:00,201.52,201.77,201.31,201.47,31249.0,196.562,196.8059,196.3572,196.5133,31249.0
2022-03-14 12:35:00,201.43,201.68,201.25,201.62,23608.0,196.4742,196.7181,196.2987,196.6596,23608.0
2022-03-14 12:40:00,201.58,201.96,201.58,201.69,28796.0,196.6205,196.9912,196.6205,196.7278,28796.0
2022-03-14 12:45:00,201.66,201.66,201.12,201.39,21443.0,196.6986,196.6986,196.1719,196.4352,21443.0
2022-03-14 12:50:00,201.48,201.48,200.85,200.93,24986.0,196.523,196.523,195.9085,195.9865,24986.0
2022-03-14 12:55:00,200.92,201.12,200.74,200.82,26537.0,195.9768,196.1719,195.8012,195.8792,26537.0
2022-03-14 13:00:00,200.82,201.01,200.8,200.87,28444.0,195.8792,196.0646,195.8597,195.928,28444.0
2022-03-14 13:05:00,200.85,201.34,200.8,200.83,22302.0,195.9085,196.3865,195.8597,195.889,22302.0
2022-03-14 13:10:00,200.88,201.07,200.81,201.02,45001.0,195.9378,196.1231,195.8695,196.0743,45001.0
2022-03-14 13:15:00,201.01,201.32,200.95,201.31,23235.0,196.0646,196.3669,196.006,196.3572,23235.0
2022-03-14 13:20:00,201.27,201.33,200.95,201.24,26097.0,196.3182,196.3767,196.006,196.2889,26097.0
2022-03-14 13:25:00,201.22,201.22,200.79,200.85,32289.0,196.2694,196.2694,195.85,195.9085,32289.0
2022-03-14 13:30:00,200.91,201.12,200.31,200.77,41096.0,195.967,196.1719,195.3818,195.8305,41096.0
2022-03-14 13:35:00,200.74,200.76,200.4,200.53,64601.0,195.8012,195.8207,195.4696,195.5964,64601.0
2022-03-14 13:40:00,200.56,200.58,200.2,200.42,19384.0,195.6256,195.6452,195.2745,195.4891,19384.0
2022-03-14 13:45:00,200.46,200.69,200.09,200.17,23946.0,195.5281,195.7524,195.1672,195.2452,23946.0
2022-03-14 13:50:00,200.2,200.56,200.2,200.3,35405.0,195.2745,195.6256,195.2745,195.372,35405.0
2022-03-14 13:55:00,200.3,200.54,199.85,200.09,31656.0,195.372,195.6061,194.9331,195.1672,31656.0
2022-03-14 14:00:00,200.09,200.21,199.98,200.17,31245.0,195.1672,195.2843,195.0599,195.2452,31245.0
2022-03-14 14:05:00,200.18,200.65,200.18,200.51,34922.0,195.255,195.7134,195.255,195.5769,34922.0
2022-03-14 14:10:00,200.46,200.57,200.21,200.53,40945.0,195.5281,195.6354,195.2843,195.5964,40945.0
2022-03-14 14:15:00,200.54,200.56,200.11,200.16,47487.0,195.6061,195.6256,195.1867,195.2355,47487.0
2022-03-14 14:20:00,200.19,200.37,199.99,200.11,34620.0,195.2647,195.4403,195.0697,195.1867,34620.0
2022-03-14 14:25:00,200.13,200.37,200.12,200.31,33997.0,195.2062,195.4403,195.1965,195.3818,33997.0
2022-03-14 14:30:00,200.31,200.67,200.29,200.66,45725.0,195.3818,195.7329,195.3623,195.7232,45725.0
2022-03-14 14:35:00,200.66,200.96,200.65,200.96,36081.0,195.7232,196.0158,195.7134,196.0158,36081.0
2022-03-14 14:40:00,200.96,201.01,200.58,200.67,55040.0,196.0158,196.0646,195.6452,195.7329,55040.0
2022-03-14 14:45:00,200.69,200.69,200.32,200.47,38003.0,195.7524,195.7524,195.3915,195.5379,38003.0
2022-03-14 14:50:00,200.47,200.93,200.29,200.93,33286.0,195.5379,195.9865,195.3623,195.9865,33286.0
2022-03-14 14:55:00,200.95,201.23,200.93,201.2,35017.0,196.006,196.2792,195.9865,196.2499,35017.0
2022-03-14 15:00:00,201.21,201.73,201.13,201.59,44435.0,196.2597,196.7669,196.1816,196.6303,44435.0
2022-03-14 15:05:00,201.58,201.58,201.07,201.25,39466.0,196.6205,196.6205,196.1231,196.2987,39466.0
2022-03-14 15:10:00,201.2,201.81,201.16,201.76,40895.0,196.2499,196.8449,196.2109,196.7961,40895.0
2022-03-14 15:15:00,201.7,202.15,201.5,201.65,68027.0,196.7376,197.1765,196.5425,196.6888,68027.0
2022-03-14 15:20:00,201.68,201.93,201.53,201.87,41346.0,196.7181,196.9619,196.5718,196.9034,41346.0
2022-03-14 15:25:00,201.83,201.83,201.42,201.42,51168.0,196.8644,196.8644,196.4645,196.4645,51168.0
2022-03-14 15:30:00,201.45,201.45,200.74,200.84,52310.0,196.4937,196.4937,195.8012,195.8988,52310.0
2022-03-14 15:35:00,200.93,200.98,200.53,200.84,39399.0,195.9865,196.0353,195.5964,195.8988,39399.0
2022-03-14 15:40:00,200.84,201.02,200.48,200.82,62953.0,195.8988,196.0743,195.5476,195.8792,62953.0
2022-03-14 15:45:00,200.83,201.01,200.34,200.35,74990.0,195.889,196.0646,195.4111,195.4208,74990.0
2022-03-14 15:50:00,200.4,200.42,199.79,200.04,87167.0,195.4696,195.4891,194.8746,195.1184,87167.0
2022-03-14 15:55:00,200.06,200.55,200.02,200.43,229034.0,195.1379,195.6159,195.0989,195.4988,229034.0
2022-03-15 09:30:00,202.09,203.64,202.06,202.51,194702.0,197.118,198.6299,197.0887,197.5277,194702.0
2022-03-15 09:35:00,202.59,202.92,201.95,202.91,47012.0,197.6057,197.9276,196.9814,197.9178,47012.0
2022-03-15 09:40:00,202.93,203.31,201.81,201.89,79707.0,197.9373,198.308,196.8449,196.9229,79707.0
2022-03-15 09:45:00,202.0,202.43,201.5,202.31,63666.0,197.0302,197.4496,196.5425,197.3326,63666.0
2022-03-15 09:50:00,202.34,202.76,202.14,202.29,62665.0,197.3618,197.7715,197.1668,197.3131,62665.0
2022-03-15 09:55:00,202.21,202.54,202.08,202.33,56800.0,197.235,197.5569,197.1082,197.3521,56800.0
2022-03-15 10:00:00,202.36,202.65,201.83,202.52,54198.0,197.3814,197.6642,196.8644,197.5374,54198.0
2022-03-15 10:05:00,202.56,202.69,201.68,201.68,30787.0,197.5764,197.7032,196.7181,196.7181,30787.0
2022-03-15 10:10:00,201.78,202.18,201.4,201.9,31243.0,196.8156,197.2058,196.445,196.9327,31243.0
2022-03-15 10:15:00,201.8,202.21,201.6,202.1,30532.0,196.8351,197.235,196.6401,197.1278,30532.0
2022-03-15 10:20:00,202.2,202.57,202.09,202.53,28779.0,197.2253,197.5862,197.118,197.5472,28779.0
2022-03-15 10:25:00,202.5,202.94,202.15,202.93,33662.0,197.5179,197.9471,197.1765,197.9373,33662.0
2022-03-15 10:30:00,202.96,203.62,202.96,203.33,69305.0,197.9666,198.6104,197.9666,198.3275,69305.0
2022-03-15 10:35:00,203.34,203.61,203.0,203.54,48973.0,198.3372,198.6006,198.0056,198.5323,48973.0
2022-03-15 10:40:00,203.5,203.89,203.09,203.41,48047.0,198.4933,198.8737,198.0934,198.4055,48047.0
2022-03-15 10:45:00,203.44,203.5,202.91,202.98,21572.0,198.4348,198.4933,197.9178,197.9861,21572.0
2022-03-15 10:50:00,202.99,203.03,202.5,202.51,37741.0,197.9959,198.0349,197.5179,197.5277,37741.0
2022-03-15 10:55:00,202.53,202.53,202.19,202.31,24339.0,197.5472,197.5472,197.2155,197.3326,24339.0
2022-03-15 11:00:00,202.36,202.68,202.31,202.63,69412.0,197.3814,197.6935,197.3326,197.6447,69412.0
2022-03-15 11:05:00,202.66,202.74,202.32,202.53,48530.0,197.674,197.752,197.3423,197.5472,48530.0
2022-03-15 11:10:00,202.56,202.64,202.08,202.42,27792.0,197.5764,197.6545,197.1082,197.4399,27792.0
2022-03-15 11:15:00,202.43,202.79,202.34,202.72,52409.0,197.4496,197.8008,197.3618,197.7325,52409.0
2022-03-15 11:20:00,202.74,202.87,202.29,202.29,94312.0,197.752,197.8788,197.3131,197.3131,94312.0
2022-03-15 11:25:00,202.3,202.95,202.23,202.92,92934.0,197.3228,197.9568,197.2546,197.9276,92934.0
2022-03-15 11:30:00,202.97,203.06,202.59,202.77,37445.0,197.9763,198.0641,197.6057,197.7813,37445.0
2022-03-15 11:35:00,202.77,203.2,202.77,203.16,38563.0,197.7813,198.2007,197.7813,198.1617,38563.0
2022-03-15 11:40:00,203.14,203.41,202.94,203.21,28263.0,198.1422,198.4055,197.9471,198.2104,28263.0
2022-03-15 11:45:00,203.28,203.64,203.13,203.62,32063.0,198.2787,198.6299,198.1324,198.6104,32063.0
2022-03-15 11:50:00,203.64,203.65,202.97,203.12,39030.0,198.6299,198.6396,197.9763,198.1227,39030.0
2022-03-15 11:55:00,203.02,203.02,201.9,202.3,42788.0,198.0251,198.0251,196.9327,197.3228,42788.0
2022-03-15 12:00:00,202.3,202.3,201.51,201.89,25566.0,197.3228,197.3228,196.5523,196.9229,25566.0
2022-03-15 12:05:00,201.86,202.45,201.8,202.22,29312.0,196.8937,197.4691,196.8351,197.2448,29312.0
2022-03-15 12:10:00,202.23,202.39,202.09,202.19,17868.0,197.2546,197.4106,197.118,197.2155,17868.0
2022-03-15 12:15:00,202.16,202.22,201.74,202.18,25116.0,197.1863,197.2448,196.7766,197.2058,25116.0
2022-03-15 12:20:00,202.12,202.39,201.89,202.22,39211.0,197.1473,197.4106,196.9229,197.2448,39211.0
2022-03-15 12:25:00,202.21,202.65,202.17,202.53,49056.0,197.235,197.6642,197.196,197.5472,49056.0
2022-03-15 12:30:00,202.56,203.12,202.55,203.04,34250.0,197.5764,198.1227,197.5667,198.0446,34250.0
2022-03-15 12:35:00,203.05,203.47,203.04,203.28,32566.0,198.0544,198.464,198.0446,198.2787,32566.0
2022-03-15 12:40:00,203.27,203.38,203.04,203.08,26535.0,198.269,198.3763,198.0446,198.0836,26535.0
2022-03-15 12:45:00,203.1,203.48,203.03,203.11,43108.0,198.1032,198.4738,198.0349,198.1129,43108.0
2022-03-15 12:50:00,203.13,203.15,202.74,203.09,27109.0,198.1324,198.1519,197.752,198.0934,27109.0
2022-03-15 12:55:00,203.08,203.83,203.03,203.82,41372.0,198.0836,198.8152,198.0349,198.8054,41372.0
2022-03-15 13:00:00,203.81,204.09,203.7,204.04,62948.0,198.7957,199.0688,198.6884,199.02,62948.0
2022-03-15 13:05:00,204.03,204.23,204.0,204.13,62171.0,199.0103,199.2053,198.981,199.1078,62171.0
2022-03-15 13:10:00,204.09,204.16,203.67,203.78,56478.0,199.0688,199.1371,198.6591,198.7664,56478.0
2022-03-15 13:15:00,203.79,204.06,203.79,203.91,54704.0,198.7762,199.0395,198.7762,198.8932,54704.0
2022-03-15 13:20:00,203.86,204.43,203.72,204.34,90904.0,198.8445,199.4004,198.7079,199.3126,90904.0
2022-03-15 13:25:00,204.35,204.53,203.63,203.64,40771.0,199.3224,199.498,198.6201,198.6299,40771.0
2022-03-15 13:30:00,203.65,203.77,203.41,203.63,47518.0,198.6396,198.7567,198.4055,198.6201,47518.0
2022-03-15 13:35:00,203.61,203.66,203.17,203.24,28984.0,198.6006,198.6494,198.1714,198.2397,28984.0
2022-03-15 13:40:00,203.25,203.73,203.21,203.44,41244.0,198.2495,198.7177,198.2104,198.4348,41244.0
2022-03-15 13:45:00,203.44,203.76,203.31,203.51,34788.0,198.4348,198.7469,198.308,198.5031,34788.0
2022-03-15 13:50:00,203.5,203.66,203.47,203.62,23192.0,198.4933,198.6494,198.464,198.6104,23192.0
2022-03-15 13:55:00,203.61,203.8,203.59,203.71,26603.0,198.6006,198.7859,198.5811,198.6981,26603.0
2022-03-15 14:00:00,203.67,203.8,203.16,203.22,24407.0,198.6591,198.7859,198.1617,198.2202,24407.0
2022-03-15 14:05:00,203.25,203.67,203.22,203.55,29373.0,198.2495,198.6591,198.2202,198.5421,29373.0
2022-03-15 14:10:00,203.54,203.65,203.4,203.51,30971.0,198.5323,198.6396,198.3958,198.5031,30971.0
2022-03-15 14:15:00,203.51,203.53,202.72,202.75,33580.0,198.5031,198.5226,197.7325,197.7618,33580.0
2022-03-15 14:20:00,202.74,202.76,202.54,202.67,34863.0,197.752,197.7715,197.5569,197.6837,34863.0
2022-03-15 14:25:00,202.7,203.13,202.69,202.98,21548.0,197.713,198.1324,197.7032,197.9861,21548.0
2022-03-15 14:30:00,202.99,203.4,202.7,203.21,27357.0,197.9959,198.3958,197.713,198.2104,27357.0
2022-03-15 14:35:00,203.22,203.3,203.08,203.29,38408.0,198.2202,198.2982,198.0836,198.2885,38408.0
2022-03-15 14:40:00,203.3,203.91,203.29,203.68,48051.0,198.2982,198.8932,198.2885,198.6689,48051.0
2022-03-15 14:45:00,203.66,204.18,203.64,204.18,43652.0,198.6494,199.1566,198.6299,199.1566,43652.0
2022-03-15 14:50:00,204.24,204.47,204.24,204.4,29197.0,199.2151,199.4394,199.2151,199.3712,29197.0
2022-03-15 14:55:00,204.39,204.62,204.21,204.52,35358.0,199.3614,199.5858,199.1858,199.4882,35358.0
2022-03-15 15:00:00,204.51,204.61,204.29,204.48,42616.0,199.4785,199.576,199.2639,199.4492,42616.0
2022-03-15 15:05:00,204.43,204.8,204.43,204.71,45936.0,199.4004,199.7613,199.4004,199.6735,45936.0
2022-03-15 15:10:00,204.73,204.87,204.63,204.84,48017.0,199.693,199.8296,199.5955,199.8003,48017.0
2022-03-15 15:15:00,204.87,205.33,204.71,205.27,114558.0,199.8296,200.2783,199.6735,200.2198,114558.0
2022-03-15 15:20:00,205.26,205.66,205.22,205.5,75314.0,200.21,200.6002,200.171,200.4441,75314.0
2022-03-15 15:25:00,205.5,205.59,205.39,205.51,51393.0,200.4441,200.5319,200.3368,200.4539,51393.0
2022-03-15 15:30:00,205.51,205.8,205.31,205.35,66211.0,200.4539,200.7367,200.2588,200.2978,66211.0
2022-03-15 15:35:00,205.34,205.38,205.11,205.25,68407.0,200.288,200.3271,200.0637,200.2003,68407.0
2022-03-15 15:40:00,205.27,205.5,205.08,205.45,58846.0,200.2198,200.4441,200.0344,200.3953,58846.0
2022-03-15 15:45:00,205.49,205.72,205.1,205.65,105667.0,200.4343,200.6587,200.0539,200.5904,105667.0
2022-03-15 15:50:00,205.63,206.33,205.63,206.0,179948.0,200.5709,201.2537,200.5709,200.9318,179948.0
2022-03-15 15:55:00,206.02,206.41,205.9,206.39,710972.0,200.9513,201.3317,200.8343,201.3122,710972.0
2022-03-16 09:30:00,210.0,210.53,209.47,209.8,223494.0,204.8334,205.3504,204.3164,204.6383,223494.0
2022-03-16 09:35:00,209.67,210.99,209.63,210.87,95647.0,204.5115,205.799,204.4725,205.682,95647.0
2022-03-16 09:40:00,210.8,211.56,210.8,211.11,78724.0,205.6137,206.355,205.6137,205.9161,78724.0
2022-03-16 09:45:00,211.09,211.18,210.34,210.37,75328.0,205.8966,205.9844,205.165,205.1943,75328.0
2022-03-16 09:50:00,210.44,210.62,209.93,210.14,64783.0,205.2626,205.4381,204.7651,204.9699,64783.0
2022-03-16 09:55:00,210.22,210.38,209.5,209.61,52830.0,205.048,205.204,204.3457,204.453,52830.0
2022-03-16 10:00:00,209.73,210.16,209.21,209.38,33137.0,204.57,204.9895,204.0628,204.2286,33137.0
2022-03-16 10:05:00,209.43,209.52,208.83,208.94,38709.0,204.2774,204.3652,203.6922,203.7995,38709.0
2022-03-16 10:10:00,208.93,210.11,208.86,210.04,65995.0,203.7897,204.9407,203.7214,204.8724,65995.0
2022-03-16 10:15:00,210.04,212.15,210.04,212.12,97835.0,204.8724,206.9305,204.8724,206.9012,97835.0
2022-03-16 10:20:00,212.12,212.8,211.79,211.85,102259.0,206.9012,207.5645,206.5794,206.6379,102259.0
2022-03-16 10:25:00,211.83,212.68,211.76,212.65,84824.0,206.6184,207.4475,206.5501,207.4182,84824.0
2022-03-16 10:30:00,212.63,213.51,212.54,213.44,117065.0,207.3987,208.257,207.3109,208.1888,117065.0
2022-03-16 10:35:00,213.47,213.67,212.52,212.95,117909.0,208.218,208.4131,207.2914,207.7108,117909.0
2022-03-16 10:40:00,212.98,213.16,211.97,212.58,107180.0,207.7401,207.9156,206.7549,207.3499,107180.0
2022-03-16 10:45:00,212.57,213.15,212.18,213.12,85998.0,207.3402,207.9059,206.9598,207.8766,85998.0
2022-03-16 10:50:00,213.18,213.43,212.47,212.53,66850.0,207.9352,208.179,207.2426,207.3011,66850.0
2022-03-16 10:55:00,212.56,213.58,212.55,213.57,82781.0,207.3304,208.3253,207.3207,208.3156,82781.0
2022-03-16 11:00:00,213.52,213.52,212.6,212.96,76333.0,208.2668,208.2668,207.3694,207.7206,76333.0
2022-03-16 11:05:00,212.95,213.17,212.4,212.58,57709.0,207.7108,207.9254,207.1743,207.3499,57709.0
2022-03-16 11:10:00,212.61,212.9,212.41,212.59,91891.0,207.3792,207.662,207.1841,207.3597,91891.0
2022-03-16 11:15:00,212.6,213.0,212.46,213.0,52681.0,207.3694,207.7596,207.2329,207.7596,52681.0
2022-03-16 11:20:00,213.0,213.22,212.64,212.93,49214.0,207.7596,207.9742,207.4084,207.6913,49214.0
2022-03-16 11:25:00,212.94,213.05,212.69,212.8,69614.0,207.7011,207.8084,207.4572,207.5645,69614.0
2022-03-16 11:30:00,212.84,212.88,212.43,212.49,52557.0,207.6035,207.6425,207.2036,207.2621,52557.0
2022-03-16 11:35:00,212.53,212.64,212.12,212.36,61706.0,207.3011,207.4084,206.9012,207.1353,61706.0
2022-03-16 11:40:00,212.39,212.41,211.81,212.05,62802.0,207.1646,207.1841,206.5989,206.833,62802.0
2022-03-16 11:45:00,212.03,212.15,211.67,211.91,41196.0,206.8134,206.9305,206.4623,206.6964,41196.0
2022-03-16 11:50:00,211.9,212.04,211.51,211.53,64039.0,206.6866,206.8232,206.3062,206.3257,64039.0
2022-03-16 11:55:00,211.52,211.57,211.29,211.41,35187.0,206.316,206.3648,206.0917,206.2087,35187.0
2022-03-16 12:00:00,211.43,212.07,211.35,211.7,39977.0,206.2282,206.8525,206.1502,206.4916,39977.0
2022-03-16 12:05:00,211.75,211.82,211.21,211.21,69506.0,206.5403,206.6086,206.0136,206.0136,69506.0
2022-03-16 12:10:00,211.2,211.28,210.9,210.96,40133.0,206.0039,206.0819,205.7112,205.7698,40133.0
2022-03-16 12:15:00,210.99,211.18,210.87,211.04,41366.0,205.799,205.9844,205.682,205.8478,41366.0
2022-03-16 12:20:00,211.0,211.07,210.74,210.78,33270.0,205.8088,205.8771,205.5552,205.5942,33270.0
2022-03-16 12:25:00,210.81,210.91,210.53,210.9,30084.0,205.6235,205.721,205.3504,205.7112,30084.0
2022-03-16 12:30:00,210.94,211.03,210.69,210.77,38634.0,205.7503,205.838,205.5064,205.5844,38634.0
2022-03-16 12:35:00,210.77,210.84,210.3,210.35,34330.0,205.5844,205.6527,205.126,205.1748,34330.0
2022-03-16 12:40:00,210.38,210.85,210.32,210.8,42610.0,205.204,205.6625,205.1455,205.6137,42610.0
2022-03-16 12:45:00,210.82,210.87,210.03,210.25,38103.0,205.6332,205.682,204.8627,205.0772,38103.0
2022-03-16 12:50:00,210.25,210.77,210.17,210.68,47190.0,205.0772,205.5844,204.9992,205.4967,47190.0
2022-03-16 12:55:00,210.66,210.9,210.56,210.73,29733.0,205.4772,205.7112,205.3796,205.5454,29733.0
2022-03-16 13:00:00,210.73,210.8,210.14,210.19,39601.0,205.5454,205.6137,204.9699,205.0187,39601.0
2022-03-16 13:05:00,210.19,210.24,209.67,209.75,39013.0,205.0187,205.0675,204.5115,204.5895,39013.0
2022-03-16 13:10:00,209.78,209.96,209.45,209.92,32216.0,204.6188,204.7944,204.2969,204.7554,32216.0
2022-03-16 13:15:00,209.93,209.95,209.59,209.83,29418.0,204.7651,204.7846,204.4335,204.6676,29418.0
2022-03-16 13:20:00,209.84,210.05,209.58,209.95,24886.0,204.6773,204.8822,204.4237,204.7846,24886.0
2022-03-16 13:25:00,209.98,210.16,209.77,210.11,23998.0,204.8139,204.9895,204.609,204.9407,23998.0
2022-03-16 13:30:00,210.17,210.58,210.17,210.55,26241.0,204.9992,205.3991,204.9992,205.3699,26241.0
2022-03-16 13:35:00,210.49,210.76,210.4,210.51,32221.0,205.3113,205.5747,205.2235,205.3308,32221.0
2022-03-16 13:40:00,210.53,210.57,210.18,210.43,27924.0,205.3504,205.3894,205.009,205.2528,27924.0
2022-03-16 13:45:00,210.46,210.69,210.35,210.5,33503.0,205.2821,205.5064,205.1748,205.3211,33503.0
2022-03-16 13:50:00,210.48,210.67,210.19,210.52,27621.0,205.3016,205.4869,205.0187,205.3406,27621.0
2022-03-16 13:55:00,210.53,210.55,209.95,210.08,30547.0,205.3504,205.3699,204.7846,204.9114,30547.0
2022-03-16 14:00:00,210.03,210.14,209.05,209.56,51583.0,204.8627,204.9699,203.9068,204.4042,51583.0
2022-03-16 14:05:00,209.55,209.56,208.53,208.53,40181.0,204.3945,204.4042,203.3996,203.3996,40181.0
2022-03-16 14:10:00,208.53,208.75,208.08,208.27,51333.0,203.3996,203.6141,202.9606,203.146,51333.0
2022-03-16 14:15:00,208.23,209.13,208.14,209.02,38929.0,203.1069,203.9848,203.0192,203.8775,38929.0
2022-03-16 14:20:00,209.09,209.17,208.22,208.22,36463.0,203.9458,204.0238,203.0972,203.0972,36463.0
2022-03-16 14:25:00,208.21,208.7,207.83,207.87,34211.0,203.0874,203.5654,202.7168,202.7558,34211.0
2022-03-16 14:30:00,207.84,207.85,207.0,207.69,57530.0,202.7265,202.7363,201.9072,202.5802,57530.0
2022-03-16 14:35:00,207.7,208.64,207.4,208.5,42738.0,202.59,203.5069,202.2974,203.3703,42738.0
2022-03-16 14:40:00,208.49,209.05,208.1,208.72,58327.0,203.3605,203.9068,202.9801,203.5849,58327.0
2022-03-16 14:45:00,208.74,209.25,208.48,208.92,59039.0,203.6044,204.1018,203.3508,203.78,59039.0
2022-03-16 14:50:00,209.04,209.37,208.59,209.31,44753.0,203.897,204.2189,203.4581,204.1604,44753.0
2022-03-16 14:55:00,209.3,209.78,208.99,209.01,51501.0,204.1506,204.6188,203.8482,203.8677,51501.0
2022-03-16 15:00:00,209.05,209.58,208.56,209.5,47092.0,203.9068,204.4237,203.4288,204.3457,47092.0
2022-03-16 15:05:00,209.54,209.86,208.89,209.11,46679.0,204.3847,204.6968,203.7507,203.9653,46679.0
2022-03-16 15:10:00,209.16,209.39,208.83,209.36,34308.0,204.0141,204.2384,203.6922,204.2091,34308.0
2022-03-16 15:15:00,209.33,210.24,209.01,210.22,59207.0,204.1799,205.0675,203.8677,205.048,59207.0
2022-03-16 15:20:00,210.19,211.09,210.13,211.0,77254.0,205.0187,205.8966,204.9602,205.8088,77254.0
2022-03-16 15:25:00,211.0,211.13,210.79,210.99,66273.0,205.8088,205.9356,205.604,205.799,66273.0
2022-03-16 15:30:00,211.03,211.09,210.22,210.39,48817.0,205.838,205.8966,205.048,205.2138,48817.0
2022-03-16 15:35:00,210.38,210.77,210.14,210.72,78885.0,205.204,205.5844,204.9699,205.5357,78885.0
2022-03-16 15:40:00,210.71,210.77,210.28,210.41,80872.0,205.5259,205.5844,205.1065,205.2333,80872.0
2022-03-16 15:45:00,210.4,211.09,210.3,211.03,97710.0,205.2235,205.8966,205.126,205.838,97710.0
2022-03-16 15:50:00,211.06,211.29,210.82,211.2,106046.0,205.8673,206.0917,205.6332,206.0039,106046.0
2022-03-16 15:55:00,211.18,212.04,211.1,211.87,315766.0,205.9844,206.8232,205.9063,206.6574,315766.0
2022-03-17 09:30:00,209.93,211.46,209.45,211.46,142973.0,204.7651,206.2575,204.2969,206.2575,142973.0
2022-03-17 09:35:00,211.42,211.55,210.38,211.5,43117.0,206.2185,206.3453,205.204,206.2965,43117.0
2022-03-17 09:40:00,211.5,211.57,210.55,211.03,61485.0,206.2965,206.3648,205.3699,205.838,61485.0
2022-03-17 09:45:00,211.03,211.4,210.52,210.52,46157.0,205.838,206.1989,205.3406,205.3406,46157.0
2022-03-17 09:50:00,210.64,211.56,210.64,211.21,43307.0,205.4576,206.355,205.4576,206.0136,43307.0
2022-03-17 09:55:00,211.27,211.66,211.11,211.61,28361.0,206.0721,206.4525,205.9161,206.4038,28361.0
2022-03-17 10:00:00,211.51,211.66,211.26,211.46,20190.0,206.3062,206.4525,206.0624,206.2575,20190.0
2022-03-17 10:05:00,211.44,212.02,211.32,211.55,46066.0,206.238,206.8037,206.1209,206.3453,46066.0
2022-03-17 10:10:00,211.53,212.0,211.47,211.6,26241.0,206.3257,206.7842,206.2672,206.394,26241.0
2022-03-17 10:15:00,211.61,211.71,211.15,211.15,29253.0,206.4038,206.5013,205.9551,205.9551,29253.0
2022-03-17 10:20:00,211.24,211.75,211.13,211.13,21302.0,206.0429,206.5403,205.9356,205.9356,21302.0
2022-03-17 10:25:00,211.1,211.27,210.94,211.27,32006.0,205.9063,206.0721,205.7503,206.0721,32006.0
2022-03-17 10:30:00,211.27,211.3,210.4,210.85,41874.0,206.0721,206.1014,205.2235,205.6625,41874.0
2022-03-17 10:35:00,210.86,210.94,210.23,210.66,35161.0,205.6722,205.7503,205.0577,205.4772,35161.0
2022-03-17 10:40:00,210.73,210.73,210.13,210.36,39038.0,205.5454,205.5454,204.9602,205.1845,39038.0
2022-03-17 10:45:00,210.37,210.4,209.73,209.99,63958.0,205.1943,205.2235,204.57,204.8236,63958.0
2022-03-17 10:50:00,209.96,210.03,208.94,209.07,76382.0,204.7944,204.8627,203.7995,203.9263,76382.0
2022-03-17 10:55:00,209.05,209.51,208.98,209.43,31856.0,203.9068,204.3554,203.8385,204.2774,31856.0
2022-03-17 11:00:00,209.48,209.63,208.84,209.14,48083.0,204.3262,204.4725,203.7019,203.9945,48083.0
2022-03-17 11:05:00,209.1,209.63,209.03,209.42,77693.0,203.9555,204.4725,203.8873,204.2677,77693.0
2022-03-17 11:10:00,209.37,209.75,209.28,209.41,47128.0,204.2189,204.5895,204.1311,204.2579,47128.0
2022-03-17 11:15:00,209.39,209.6,209.19,209.5,30626.0,204.2384,204.4432,204.0433,204.3457,30626.0
2022-03-17 11:20:00,209.5,209.97,209.44,209.95,22588.0,204.3457,204.8041,204.2872,204.7846,22588.0
2022-03-17 11:25:00,209.95,210.21,209.74,209.92,30808.0,204.7846,205.0382,204.5798,204.7554,30808.0
2022-03-17 11:30:00,209.91,210.05,209.67,209.93,19489.0,204.7456,204.8822,204.5115,204.7651,19489.0
2022-03-17 11:35:00,209.84,209.86,209.64,209.66,10009.0,204.6773,204.6968,204.4822,204.5018,10009.0
2022-03-17 11:40:00,209.7,209.9,209.52,209.7,38784.0,204.5408,204.7359,204.3652,204.5408,38784.0
2022-03-17 11:45:00,209.72,209.72,208.72,208.73,22607.0,204.5603,204.5603,203.5849,203.5946,22607.0
2022-03-17 11:50:00,208.75,209.43,208.75,209.35,27826.0,203.6141,204.2774,203.6141,204.1994,27826.0
2022-03-17 11:55:00,209.39,209.73,209.26,209.32,30387.0,204.2384,204.57,204.1116,204.1701,30387.0
2022-03-17 12:00:00,209.36,209.38,208.91,209.31,31014.0,204.2091,204.2286,203.7702,204.1604,31014.0
2022-03-17 12:05:00,209.29,209.82,209.17,209.77,22967.0,204.1409,204.6578,204.0238,204.609,22967.0
2022-03-17 12:10:00,209.84,209.89,209.29,209.49,23073.0,204.6773,204.7261,204.1409,204.3359,23073.0
2022-03-17 12:15:00,209.51,209.78,209.26,209.78,28849.0,204.3554,204.6188,204.1116,204.6188,28849.0
2022-03-17 12:20:00,209.76,210.31,209.76,210.25,25643.0,204.5993,205.1358,204.5993,205.0772,25643.0
2022-03-17 12:25:00,210.3,210.51,210.16,210.37,25923.0,205.126,205.3308,204.9895,205.1943,25923.0
2022-03-17 12:30:00,210.32,210.44,210.18,210.31,33522.0,205.1455,205.2626,205.009,205.1358,33522.0
2022-03-17 12:35:00,210.28,210.41,210.16,210.37,22759.0,205.1065,205.2333,204.9895,205.1943,22759.0
2022-03-17 12:40:00,210.36,210.4,210.14,210.24,16338.0,205.1845,205.2235,204.9699,205.0675,16338.0
2022-03-17 12:45:00,210.22,210.26,210.06,210.2,19050.0,205.048,205.087,204.8919,205.0285,19050.0
2022-03-17 12:50:00,210.24,210.39,210.17,210.38,20056.0,205.0675,205.2138,204.9992,205.204,20056.0
2022-03-17 12:55:00,210.38,210.7,210.37,210.5,19692.0,205.204,205.5162,205.1943,205.3211,19692.0
2022-03-17 13:00:00,210.5,210.63,210.33,210.62,17068.0,205.3211,205.4479,205.1553,205.4381,17068.0
2022-03-17 13:05:00,210.67,210.78,210.5,210.5,19542.0,205.4869,205.5942,205.3211,205.3211,19542.0
2022-03-17 13:10:00,210.48,210.8,210.3,210.32,19936.0,205.3016,205.6137,205.126,205.1455,19936.0
2022-03-17 13:15:00,210.34,210.84,210.2,210.81,20774.0,205.165,205.6527,205.0285,205.6235,20774.0
2022-03-17 13:20:00,210.75,211.02,210.69,210.9,16536.0,205.5649,205.8283,205.5064,205.7112,16536.0
2022-03-17 13:25:00,210.91,211.31,210.88,211.28,27405.0,205.721,206.1112,205.6917,206.0819,27405.0
2022-03-17 13:30:00,211.3,211.34,211.04,211.06,17203.0,206.1014,206.1404,205.8478,205.8673,17203.0
2022-03-17 13:35:00,211.05,211.12,210.77,210.87,19606.0,205.8576,205.9258,205.5844,205.682,19606.0
2022-03-17 13:40:00,210.85,211.42,210.85,211.38,19244.0,205.6625,206.2185,205.6625,206.1794,19244.0
2022-03-17 13:45:00,211.43,211.55,211.37,211.53,21231.0,206.2282,206.3453,206.1697,206.3257,21231.0
2022-03-17 13:50:00,211.51,211.75,211.4,211.4,18498.0,206.3062,206.5403,206.1989,206.1989,18498.0
2022-03-17 13:55:00,211.41,211.47,211.22,211.38,20449.0,206.2087,206.2672,206.0234,206.1794,20449.0
2022-03-17 14:00:00,211.41,211.5,211.3,211.48,46608.0,206.2087,206.2965,206.1014,206.277,46608.0
2022-03-17 14:05:00,211.46,211.72,211.42,211.55,22129.0,206.2575,206.5111,206.2185,206.3453,22129.0
2022-03-17 14:10:00,211.55,211.77,211.52,211.67,63872.0,206.3453,206.5598,206.316,206.4623,63872.0
2022-03-17 14:15:00,211.68,211.93,211.66,211.92,21745.0,206.4721,206.7159,206.4525,206.7062,21745.0
2022-03-17 14:20:00,211.94,212.06,211.72,211.75,26045.0,206.7257,206.8427,206.5111,206.5403,26045.0
2022-03-17 14:25:00,211.76,212.04,211.37,211.37,39143.0,206.5501,206.8232,206.1697,206.1697,39143.0
2022-03-17 14:30:00,211.43,211.7,211.43,211.62,25086.0,206.2282,206.4916,206.2282,206.4135,25086.0
2022-03-17 14:35:00,211.64,211.75,211.45,211.72,19556.0,206.433,206.5403,206.2477,206.5111,19556.0
2022-03-17 14:40:00,211.74,212.19,211.7,212.19,68699.0,206.5306,206.9695,206.4916,206.9695,68699.0
2022-03-17 14:45:00,212.19,212.65,212.17,212.64,86424.0,206.9695,207.4182,206.95,207.4084,86424.0
2022-03-17 14:50:00,212.63,212.63,212.33,212.44,48490.0,207.3987,207.3987,207.1061,207.2134,48490.0
2022-03-17 14:55:00,212.44,212.76,212.28,212.7,49008.0,207.2134,207.5255,207.0573,207.467,49008.0
2022-03-17 15:00:00,212.7,212.89,212.58,212.74,43854.0,207.467,207.6523,207.3499,207.506,43854.0
2022-03-17 15:05:00,212.73,212.8,212.55,212.58,61940.0,207.4962,207.5645,207.3207,207.3499,61940.0
2022-03-17 15:10:00,212.58,212.64,212.08,212.19,74072.0,207.3499,207.4084,206.8622,206.9695,74072.0
2022-03-17 15:15:00,212.18,212.41,212.12,212.21,53041.0,206.9598,207.1841,206.9012,206.989,53041.0
2022-03-17 15:20:00,212.25,212.25,211.91,212.03,26961.0,207.028,207.028,206.6964,206.8134,26961.0
2022-03-17 15:25:00,212.05,212.22,212.05,212.12,22008.0,206.833,206.9988,206.833,206.9012,22008.0
2022-03-17 15:30:00,212.17,212.32,212.02,212.28,49712.0,206.95,207.0963,206.8037,207.0573,49712.0
2022-03-17 15:35:00,212.29,212.43,212.17,212.32,43951.0,207.0671,207.2036,206.95,207.0963,43951.0
2022-03-17 15:40:00,212.31,212.99,212.29,212.95,69962.0,207.0866,207.7498,207.0671,207.7108,69962.0
2022-03-17 15:45:00,212.93,213.22,212.87,213.03,102756.0,207.6913,207.9742,207.6328,207.7888,102756.0
2022-03-17 15:50:00,213.06,213.07,212.48,212.96,150783.0,207.8181,207.8279,207.2524,207.7206,150783.0
2022-03-17 15:55:00,213.0,213.54,212.71,213.45,407606.0,207.7596,208.2863,207.4767,208.1985,407606.0
2022-03-18 09:30:00,211.7,212.8,210.29,211.21,1312750.0,206.4916,207.5645,205.1163,206.0136,1312750.0
2022-03-18 09:35:00,211.08,212.31,210.95,212.1,39835.0,205.8868,207.0866,205.76,206.8817,39835.0
2022-03-18 09:40:00,212.06,212.19,211.11,211.55,33416.0,206.8427,206.9695,205.9161,206.3453,33416.0
2022-03-18 09:45:00,211.64,212.85,211.63,212.84,29996.0,206.433,207.6133,206.4233,207.6035,29996.0
2022-03-18 09:50:00,212.75,213.6,212.64,212.73,64618.0,207.5157,208.3448,207.4084,207.4962,64618.0
2022-03-18 09:55:00,212.73,213.58,212.63,213.58,39546.0,207.4962,208.3253,207.3987,208.3253,39546.0
2022-03-18 10:00:00,213.65,213.97,213.17,213.69,40549.0,208.3936,208.7057,207.9254,208.4326,40549.0
2022-03-18 10:05:00,213.66,214.08,213.5,213.84,48889.0,208.4033,208.813,208.2473,208.5789,48889.0
2022-03-18 10:10:00,213.87,214.4,213.74,213.85,59234.0,208.6082,209.1251,208.4814,208.5887,59234.0
2022-03-18 10:15:00,213.88,214.25,213.76,214.13,33502.0,208.6179,208.9788,208.5009,208.8618,33502.0
2022-03-18 10:20:00,214.11,214.69,213.93,214.5,37484.0,208.8423,209.408,208.6667,209.2227,37484.0
2022-03-18 10:25:00,214.49,214.79,214.0,214.17,63004.0,209.2129,209.5055,208.735,208.9008,63004.0
2022-03-18 10:30:00,214.21,214.58,213.42,213.51,72364.0,208.9398,209.3007,208.1692,208.257,72364.0
2022-03-18 10:35:00,213.51,213.6,213.03,213.41,40538.0,208.257,208.3448,207.7888,208.1595,40538.0
2022-03-18 10:40:00,213.43,213.84,213.25,213.37,30925.0,208.179,208.5789,208.0034,208.1205,30925.0
2022-03-18 10:45:00,213.36,213.77,213.33,213.39,16934.0,208.1107,208.5106,208.0815,208.14,16934.0
2022-03-18 10:50:00,213.44,213.72,213.09,213.51,35961.0,208.1888,208.4619,207.8474,208.257,35961.0
2022-03-18 10:55:00,213.52,213.97,213.4,213.66,35929.0,208.2668,208.7057,208.1497,208.4033,35929.0
2022-03-18 11:00:00,213.68,214.63,213.62,214.46,73016.0,208.4229,209.3495,208.3643,209.1837,73016.0
2022-03-18 11:05:00,214.48,214.78,214.35,214.71,33246.0,209.2032,209.4958,209.0764,209.4275,33246.0
2022-03-18 11:10:00,214.7,214.83,214.51,214.55,31275.0,209.4178,209.5446,209.2324,209.2714,31275.0
2022-03-18 11:15:00,214.54,214.77,214.41,214.6,72198.0,209.2617,209.486,209.1349,209.3202,72198.0
2022-03-18 11:20:00,214.57,214.71,214.44,214.48,38558.0,209.291,209.4275,209.1642,209.2032,38558.0
2022-03-18 11:25:00,214.52,214.6,214.24,214.48,32222.0,209.2422,209.3202,208.9691,209.2032,32222.0
2022-03-18 11:30:00,214.49,215.03,214.49,214.84,46702.0,209.2129,209.7396,209.2129,209.5543,46702.0
2022-03-18 11:35:00,214.87,215.29,214.69,214.96,44392.0,209.5836,209.9932,209.408,209.6714,44392.0
2022-03-18 11:40:00,214.99,214.99,214.66,214.84,24580.0,209.7006,209.7006,209.3787,209.5543,24580.0
2022-03-18 11:45:00,214.86,215.07,214.65,214.66,19268.0,209.5738,209.7787,209.369,209.3787,19268.0
2022-03-18 11:50:00,214.69,214.88,214.28,214.33,24216.0,209.408,209.5933,209.0081,209.0569,24216.0
2022-03-18 11:55:00,214.37,214.99,214.35,214.85,24314.0,209.0959,209.7006,209.0764,209.5641,24314.0
2022-03-18 12:00:00,214.89,215.12,214.77,215.1,29025.0,209.6031,209.8274,209.486,209.8079,29025.0
2022-03-18 12:05:00,215.14,215.4,215.04,215.4,50570.0,209.8469,210.1005,209.7494,210.1005,50570.0
2022-03-18 12:10:00,215.4,215.6,215.32,215.49,38664.0,210.1005,210.2956,210.0225,210.1883,38664.0
2022-03-18 12:15:00,215.51,215.68,215.2,215.24,54503.0,210.2078,210.3736,209.9055,209.9445,54503.0
2022-03-18 12:20:00,215.21,215.72,215.07,215.68,35402.0,209.9152,210.4127,209.7787,210.3736,35402.0
2022-03-18 12:25:00,215.67,215.88,215.58,215.67,30388.0,210.3639,210.5687,210.2761,210.3639,30388.0
2022-03-18 12:30:00,215.65,215.81,215.64,215.77,39381.0,210.3444,210.5004,210.3346,210.4614,39381.0
2022-03-18 12:35:00,215.77,216.18,215.76,216.18,31963.0,210.4614,210.8613,210.4517,210.8613,31963.0
2022-03-18 12:40:00,216.21,216.44,216.19,216.41,53018.0,210.8906,211.1149,210.8711,211.0857,53018.0
2022-03-18 12:45:00,216.38,216.38,216.15,216.3,25862.0,211.0564,211.0564,210.8321,210.9784,25862.0
2022-03-18 12:50:00,216.33,216.59,216.33,216.53,31610.0,211.0077,211.2613,211.0077,211.2027,31610.0
2022-03-18 12:55:00,216.53,216.96,216.5,216.89,34381.0,211.2027,211.6222,211.1735,211.5539,34381.0
2022-03-18 13:00:00,216.9,216.96,216.63,216.67,28932.0,211.5636,211.6222,211.3003,211.3393,28932.0
2022-03-18 13:05:00,216.65,216.87,216.52,216.74,35578.0,211.3198,211.5344,211.193,211.4076,35578.0
2022-03-18 13:10:00,216.74,217.07,216.69,216.98,48630.0,211.4076,211.7294,211.3588,211.6417,48630.0
2022-03-18 13:15:00,216.98,217.01,216.45,216.54,25613.0,211.6417,211.6709,211.1247,211.2125,25613.0
2022-03-18 13:20:00,216.53,216.91,216.51,216.88,27231.0,211.2027,211.5734,211.1832,211.5441,27231.0
2022-03-18 13:25:00,216.88,217.26,216.87,217.26,47087.0,211.5441,211.9148,211.5344,211.9148,47087.0
2022-03-18 13:30:00,217.29,217.29,216.87,217.17,24139.0,211.944,211.944,211.5344,211.827,24139.0
2022-03-18 13:35:00,217.19,217.19,216.66,216.73,29458.0,211.8465,211.8465,211.3295,211.3978,29458.0
2022-03-18 13:40:00,216.72,217.15,216.63,217.04,50862.0,211.3881,211.8075,211.3003,211.7002,50862.0
2022-03-18 13:45:00,217.03,217.22,216.93,217.1,39533.0,211.6904,211.8758,211.5929,211.7587,39533.0
2022-03-18 13:50:00,217.12,217.37,217.1,217.31,45530.0,211.7782,212.0221,211.7587,211.9635,45530.0
2022-03-18 13:55:00,217.34,217.5,217.11,217.18,66211.0,211.9928,212.1489,211.7685,211.8367,66211.0
2022-03-18 14:00:00,217.15,217.24,216.88,216.97,50541.0,211.8075,211.8953,211.5441,211.6319,50541.0
2022-03-18 14:05:00,216.97,217.12,216.77,217.06,47674.0,211.6319,211.7782,211.4368,211.7197,47674.0
2022-03-18 14:10:00,217.05,217.23,216.85,217.18,48609.0,211.7099,211.8855,211.5149,211.8367,48609.0
2022-03-18 14:15:00,217.18,217.47,217.18,217.27,43357.0,211.8367,212.1196,211.8367,211.9245,43357.0
2022-03-18 14:20:00,217.25,217.39,217.1,217.27,33941.0,211.905,212.0416,211.7587,211.9245,33941.0
2022-03-18 14:25:00,217.3,217.33,217.08,217.31,53464.0,211.9538,211.9831,211.7392,211.9635,53464.0
2022-03-18 14:30:00,217.33,217.41,217.01,217.32,56941.0,211.9831,212.0611,211.6709,211.9733,56941.0
2022-03-18 14:35:00,217.32,217.5,217.25,217.39,37835.0,211.9733,212.1489,211.905,212.0416,37835.0
2022-03-18 14:40:00,217.4,217.43,217.07,217.23,44489.0,212.0513,212.0806,211.7294,211.8855,44489.0
2022-03-18 14:45:00,217.19,217.41,217.18,217.24,36063.0,211.8465,212.0611,211.8367,211.8953,36063.0
2022-03-18 14:50:00,217.28,217.37,217.22,217.27,33320.0,211.9343,212.0221,211.8758,211.9245,33320.0
2022-03-18 14:55:00,217.27,217.36,217.11,217.27,40846.0,211.9245,212.0123,211.7685,211.9245,40846.0
2022-03-18 15:00:00,217.28,217.51,217.17,217.49,37216.0,211.9343,212.1586,211.827,212.1391,37216.0
2022-03-18 15:05:00,217.47,217.75,217.45,217.75,36741.0,212.1196,212.3927,212.1001,212.3927,36741.0
2022-03-18 15:10:00,217.77,217.96,217.67,217.69,67090.0,212.4122,212.5976,212.3147,212.3342,67090.0
2022-03-18 15:15:00,217.69,217.88,217.61,217.87,42925.0,212.3342,212.5195,212.2562,212.5098,42925.0
2022-03-18 15:20:00,217.88,218.04,217.7,217.88,56848.0,212.5195,212.6756,212.3439,212.5195,56848.0
2022-03-18 15:25:00,217.86,218.23,217.81,218.2,65742.0,212.5,212.8609,212.4512,212.8316,65742.0
2022-03-18 15:30:00,218.21,218.56,218.11,218.5,91374.0,212.8414,213.1828,212.7439,213.1243,91374.0
2022-03-18 15:35:00,218.5,218.54,217.88,217.98,116930.0,213.1243,213.1633,212.5195,212.6171,116930.0
2022-03-18 15:40:00,218.04,218.76,217.87,218.76,115027.0,212.6756,213.3779,212.5098,213.3779,115027.0
2022-03-18 15:45:00,218.76,218.89,218.32,218.48,176592.0,213.3779,213.5047,212.9487,213.1048,176592.0
2022-03-18 15:50:00,218.42,219.0,218.17,218.47,191692.0,213.0462,213.612,212.8024,213.095,191692.0
2022-03-18 15:55:00,218.45,219.26,218.45,219.09,361347.0,213.0755,213.8656,213.0755,213.6998,361347.0
2022-03-21 09:30:00,216.34,216.95,215.53,216.22,198517.0,211.0174,211.6124,210.2273,210.9004,198517.0
2022-03-21 09:35:00,216.28,216.87,215.88,216.0,59234.0,210.9589,211.5344,210.5687,210.6858,59234.0
2022-03-21 09:40:00,216.05,216.68,215.85,216.51,74798.0,210.7345,211.349,210.5395,211.1832,74798.0
2022-03-21 09:45:00,216.6,217.18,216.37,216.77,48464.0,211.271,211.8367,211.0467,211.4368,48464.0
2022-03-21 09:50:00,216.87,217.24,216.0,216.0,48769.0,211.5344,211.8953,210.6858,210.6858,48769.0
2022-03-21 09:55:00,216.13,216.32,215.92,216.01,42092.0,210.8126,210.9979,210.6077,210.6955,42092.0
2022-03-21 10:00:00,216.05,216.05,215.22,215.26,46622.0,210.7345,210.7345,209.925,209.964,46622.0
2022-03-21 10:05:00,215.19,215.36,214.55,215.1,55129.0,209.8957,210.0615,209.2714,209.8079,55129.0
2022-03-21 10:10:00,215.02,215.48,214.91,215.34,38604.0,209.7299,210.1786,209.6226,210.042,38604.0
2022-03-21 10:15:00,215.36,215.75,214.89,214.96,30339.0,210.0615,210.4419,209.6031,209.6714,30339.0
2022-03-21 10:20:00,214.87,215.08,214.72,215.08,35161.0,209.5836,209.7884,209.4373,209.7884,35161.0
2022-03-21 10:25:00,215.01,215.39,214.8,215.05,31418.0,209.7201,210.0908,209.5153,209.7591,31418.0
2022-03-21 10:30:00,215.03,215.37,214.97,215.23,33735.0,209.7396,210.0713,209.6811,209.9347,33735.0
2022-03-21 10:35:00,215.26,216.16,215.13,215.97,41798.0,209.964,210.8418,209.8372,210.6565,41798.0
2022-03-21 10:40:00,215.96,216.8,215.96,216.33,44545.0,210.6468,211.4661,210.6468,211.0077,44545.0
2022-03-21 10:45:00,216.31,216.43,216.01,216.41,32042.0,210.9881,211.1052,210.6955,211.0857,32042.0
2022-03-21 10:50:00,216.44,217.01,216.18,217.01,56343.0,211.1149,211.6709,210.8613,211.6709,56343.0
2022-03-21 10:55:00,217.03,217.03,216.62,216.92,28789.0,211.6904,211.6904,211.2905,211.5831,28789.0
2022-03-21 11:00:00,216.92,217.34,216.85,216.94,33200.0,211.5831,211.9928,211.5149,211.6026,33200.0
2022-03-21 11:05:00,216.93,217.09,216.36,216.4,25550.0,211.5929,211.749,211.0369,211.0759,25550.0
2022-03-21 11:10:00,216.36,216.87,216.36,216.8,20007.0,211.0369,211.5344,211.0369,211.4661,20007.0
2022-03-21 11:15:00,216.86,217.22,216.68,216.68,23181.0,211.5246,211.8758,211.349,211.349,23181.0
2022-03-21 11:20:00,216.66,217.16,216.49,217.15,41339.0,211.3295,211.8172,211.1637,211.8075,41339.0
2022-03-21 11:25:00,217.14,217.72,217.14,217.48,26402.0,211.7977,212.3635,211.7977,212.1294,26402.0
2022-03-21 11:30:00,217.53,217.68,217.27,217.55,28654.0,212.1781,212.3244,211.9245,212.1976,28654.0
2022-03-21 11:35:00,217.53,217.57,217.01,217.25,18640.0,212.1781,212.2171,211.6709,211.905,18640.0
2022-03-21 11:40:00,217.25,217.66,217.19,217.23,33404.0,211.905,212.3049,211.8465,211.8855,33404.0
2022-03-21 11:45:00,217.21,217.46,217.18,217.36,15025.0,211.866,212.1099,211.8367,212.0123,15025.0
2022-03-21 11:50:00,217.38,218.06,217.21,217.73,23794.0,212.0318,212.6951,211.866,212.3732,23794.0
2022-03-21 11:55:00,217.55,217.63,217.32,217.61,17558.0,212.1976,212.2757,211.9733,212.2562,17558.0
2022-03-21 12:00:00,217.65,217.7,217.15,217.23,19424.0,212.2952,212.3439,211.8075,211.8855,19424.0
2022-03-21 12:05:00,217.22,217.5,217.04,217.36,16017.0,211.8758,212.1489,211.7002,212.0123,16017.0
2022-03-21 12:10:00,217.35,217.35,217.01,217.21,16785.0,212.0026,212.0026,211.6709,211.866,16785.0
2022-03-21 12:15:00,217.2,217.32,217.05,217.2,18017.0,211.8562,211.9733,211.7099,211.8562,18017.0
2022-03-21 12:20:00,217.15,217.39,217.09,217.2,19301.0,211.8075,212.0416,211.749,211.8562,19301.0
2022-03-21 12:25:00,217.19,217.28,216.88,217.03,15566.0,211.8465,211.9343,211.5441,211.6904,15566.0
2022-03-21 12:30:00,217.08,217.08,216.39,216.68,34626.0,211.7392,211.7392,211.0662,211.349,34626.0
2022-03-21 12:35:00,216.66,216.7,215.99,216.56,21881.0,211.3295,211.3686,210.676,211.232,21881.0
2022-03-21 12:40:00,216.6,216.97,216.47,216.92,31108.0,211.271,211.6319,211.1442,211.5831,31108.0
2022-03-21 12:45:00,216.91,216.98,216.69,216.88,25434.0,211.5734,211.6417,211.3588,211.5441,25434.0
2022-03-21 12:50:00,216.79,216.79,216.19,216.22,22712.0,211.4563,211.4563,210.8711,210.9004,22712.0
2022-03-21 12:55:00,216.2,216.54,215.93,216.14,17115.0,210.8809,211.2125,210.6175,210.8223,17115.0
2022-03-21 13:00:00,216.07,216.14,215.58,215.62,14634.0,210.7541,210.8223,210.2761,210.3151,14634.0
2022-03-21 13:05:00,215.6,215.99,215.54,215.94,21636.0,210.2956,210.676,210.2371,210.6272,21636.0
2022-03-21 13:10:00,215.93,216.04,215.68,215.72,16619.0,210.6175,210.7248,210.3736,210.4127,16619.0
2022-03-21 13:15:00,215.65,215.8,215.16,215.2,18398.0,210.3444,210.4907,209.8664,209.9055,18398.0
2022-03-21 13:20:00,215.23,215.39,215.1,215.35,14583.0,209.9347,210.0908,209.8079,210.0518,14583.0
2022-03-21 13:25:00,215.34,215.77,215.33,215.74,25761.0,210.042,210.4614,210.0323,210.4322,25761.0
2022-03-21 13:30:00,215.69,216.05,215.68,215.91,16575.0,210.3834,210.7345,210.3736,210.598,16575.0
2022-03-21 13:35:00,215.81,216.17,215.57,215.99,22472.0,210.5004,210.8516,210.2664,210.676,22472.0
2022-03-21 13:40:00,216.0,216.03,215.66,215.78,14843.0,210.6858,210.715,210.3541,210.4712,14843.0
2022-03-21 13:45:00,215.81,216.37,215.67,216.24,14781.0,210.5004,211.0467,210.3639,210.9199,14781.0
2022-03-21 13:50:00,216.2,216.39,216.03,216.27,12159.0,210.8809,211.0662,210.715,210.9491,12159.0
2022-03-21 13:55:00,216.35,216.36,216.02,216.33,26116.0,211.0272,211.0369,210.7053,211.0077,26116.0
2022-03-21 14:00:00,216.31,216.54,216.01,216.33,35516.0,210.9881,211.2125,210.6955,211.0077,35516.0
2022-03-21 14:05:00,216.31,216.38,216.0,216.36,20983.0,210.9881,211.0564,210.6858,211.0369,20983.0
2022-03-21 14:10:00,216.29,216.4,216.07,216.14,30349.0,210.9686,211.0759,210.7541,210.8223,30349.0
2022-03-21 14:15:00,216.21,216.36,215.98,216.34,29596.0,210.8906,211.0369,210.6663,211.0174,29596.0
2022-03-21 14:20:00,216.36,216.74,216.32,216.6,49625.0,211.0369,211.4076,210.9979,211.271,49625.0
2022-03-21 14:25:00,216.59,216.86,216.43,216.72,41385.0,211.2613,211.5246,211.1052,211.3881,41385.0
2022-03-21 14:30:00,216.71,216.82,216.52,216.65,33406.0,211.3783,211.4856,211.193,211.3198,33406.0
2022-03-21 14:35:00,216.68,216.79,216.56,216.69,19512.0,211.349,211.4563,211.232,211.3588,19512.0
2022-03-21 14:40:00,216.65,216.92,216.49,216.74,23564.0,211.3198,211.5831,211.1637,211.4076,23564.0
2022-03-21 14:45:00,216.76,216.93,216.58,216.63,19076.0,211.4271,211.5929,211.2515,211.3003,19076.0
2022-03-21 14:50:00,216.67,216.75,216.39,216.48,29759.0,211.3393,211.4173,211.0662,211.154,29759.0
2022-03-21 14:55:00,216.48,216.53,215.7,215.72,28651.0,211.154,211.2027,210.3932,210.4127,28651.0
2022-03-21 15:00:00,215.69,215.84,215.56,215.69,28961.0,210.3834,210.5297,210.2566,210.3834,28961.0
2022-03-21 15:05:00,215.63,215.8,215.54,215.71,31879.0,210.3249,210.4907,210.2371,210.4029,31879.0
2022-03-21 15:10:00,215.76,216.12,215.76,216.05,36852.0,210.4517,210.8028,210.4517,210.7345,36852.0
2022-03-21 15:15:00,216.03,216.3,215.79,215.81,30656.0,210.715,210.9784,210.4809,210.5004,30656.0
2022-03-21 15:20:00,215.82,216.16,215.75,216.06,27903.0,210.5102,210.8418,210.4419,210.7443,27903.0
2022-03-21 15:25:00,216.05,216.5,216.04,216.32,29129.0,210.7345,211.1735,210.7248,210.9979,29129.0
2022-03-21 15:30:00,216.38,216.44,215.97,216.06,41816.0,211.0564,211.1149,210.6565,210.7443,41816.0
2022-03-21 15:35:00,216.07,216.34,216.01,216.05,26161.0,210.7541,211.0174,210.6955,210.7345,26161.0
2022-03-21 15:40:00,216.06,216.35,215.95,216.0,46999.0,210.7443,211.0272,210.637,210.6858,46999.0
2022-03-21 15:45:00,216.06,216.28,215.78,215.81,48270.0,210.7443,210.9589,210.4712,210.5004,48270.0
2022-03-21 15:50:00,215.85,216.78,215.85,216.65,73620.0,210.5395,211.4466,210.5395,211.3198,73620.0
2022-03-21 15:55:00,216.63,217.13,216.57,217.12,169594.0,211.3003,211.788,211.2417,211.7782,169594.0
2022-03-22 09:30:00,217.84,218.96,217.28,218.33,146939.0,212.4805,213.5729,211.9343,212.9584,146939.0
2022-03-22 09:35:00,218.33,219.3,218.12,219.08,33721.0,212.9584,213.9046,212.7536,213.69,33721.0
2022-03-22 09:40:00,219.11,219.16,218.23,218.34,47834.0,213.7193,213.768,212.8609,212.9682,47834.0
2022-03-22 09:45:00,218.37,218.53,217.82,218.15,28941.0,212.9975,213.1535,212.461,212.7829,28941.0
2022-03-22 09:50:00,218.18,218.27,217.46,218.04,39862.0,212.8121,212.8999,212.1099,212.6756,39862.0
2022-03-22 09:55:00,218.08,218.11,217.45,217.98,31970.0,212.7146,212.7439,212.1001,212.6171,31970.0
2022-03-22 10:00:00,217.96,218.58,217.96,218.39,39288.0,212.5976,213.2023,212.5976,213.017,39288.0
2022-03-22 10:05:00,218.49,218.86,218.27,218.33,31006.0,213.1145,213.4754,212.8999,212.9584,31006.0
2022-03-22 10:10:00,218.36,218.72,218.14,218.54,41650.0,212.9877,213.3389,212.7731,213.1633,41650.0
2022-03-22 10:15:00,218.59,218.95,218.48,218.77,32108.0,213.2121,213.5632,213.1048,213.3876,32108.0
2022-03-22 10:20:00,218.76,219.06,218.62,218.97,29126.0,213.3779,213.6705,213.2413,213.5827,29126.0
2022-03-22 10:25:00,218.99,219.17,218.94,219.07,41259.0,213.6022,213.7778,213.5534,213.6802,41259.0
2022-03-22 10:30:00,219.15,219.5,219.13,219.44,38342.0,213.7583,214.0997,213.7388,214.0411,38342.0
2022-03-22 10:35:00,219.43,219.57,219.17,219.27,31330.0,214.0314,214.1679,213.7778,213.8753,31330.0
2022-03-22 10:40:00,219.26,219.32,218.98,218.98,30284.0,213.8656,213.9241,213.5925,213.5925,30284.0
2022-03-22 10:45:00,218.96,219.06,218.77,219.04,28716.0,213.5729,213.6705,213.3876,213.651,28716.0
2022-03-22 10:50:00,218.88,219.28,218.8,219.09,29323.0,213.4949,213.8851,213.4169,213.6998,29323.0
2022-03-22 10:55:00,219.04,219.18,218.84,219.16,25986.0,213.651,213.7875,213.4559,213.768,25986.0
2022-03-22 11:00:00,219.2,219.22,218.69,218.9,29136.0,213.807,213.8266,213.3096,213.5144,29136.0
2022-03-22 11:05:00,218.92,219.09,218.72,218.93,41297.0,213.5339,213.6998,213.3389,213.5437,41297.0
2022-03-22 11:10:00,218.88,218.99,218.56,218.71,32109.0,213.4949,213.6022,213.1828,213.3291,32109.0
2022-03-22 11:15:00,218.71,218.94,218.59,218.79,47665.0,213.3291,213.5534,213.2121,213.4071,47665.0
2022-03-22 11:20:00,218.78,218.83,218.37,218.66,56890.0,213.3974,213.4461,212.9975,213.2803,56890.0
2022-03-22 11:25:00,218.67,218.87,218.46,218.47,51397.0,213.2901,213.4852,213.0853,213.095,51397.0
2022-03-22 11:30:00,218.47,218.76,218.39,218.63,54441.0,213.095,213.3779,213.017,213.2511,54441.0
2022-03-22 11:35:00,218.65,218.66,218.15,218.62,55064.0,213.2706,213.2803,212.7829,213.2413,55064.0
2022-03-22 11:40:00,218.66,218.7,218.31,218.4,59089.0,213.2803,213.3193,212.9389,213.0267,59089.0
2022-03-22 11:45:00,218.43,218.61,218.37,218.59,34544.0,213.056,213.2316,212.9975,213.2121,34544.0
2022-03-22 11:50:00,218.61,218.69,218.42,218.51,62156.0,213.2316,213.3096,213.0462,213.134,62156.0
2022-03-22 11:55:00,218.5,218.53,218.23,218.28,38535.0,213.1243,213.1535,212.8609,212.9097,38535.0
2022-03-22 12:00:00,218.29,218.41,217.95,218.1,48713.0,212.9194,213.0365,212.5878,212.7341,48713.0
2022-03-22 12:05:00,218.08,218.48,218.08,218.4,30136.0,212.7146,213.1048,212.7146,213.0267,30136.0
2022-03-22 12:10:00,218.45,218.48,218.21,218.36,36533.0,213.0755,213.1048,212.8414,212.9877,36533.0
2022-03-22 12:15:00,218.39,218.43,217.91,218.11,21765.0,213.017,213.056,212.5488,212.7439,21765.0
2022-03-22 12:20:00,218.12,218.13,217.79,218.02,16766.0,212.7536,212.7634,212.4317,212.6561,16766.0
2022-03-22 12:25:00,218.03,218.12,217.52,217.54,34521.0,212.6658,212.7536,212.1684,212.1879,34521.0
2022-03-22 12:30:00,217.55,217.56,217.17,217.45,43757.0,212.1976,212.2074,211.827,212.1001,43757.0
2022-03-22 12:35:00,217.47,217.7,217.35,217.59,31018.0,212.1196,212.3439,212.0026,212.2367,31018.0
2022-03-22 12:40:00,217.62,217.74,217.23,217.45,24096.0,212.2659,212.383,211.8855,212.1001,24096.0
2022-03-22 12:45:00,217.46,217.48,217.18,217.36,21991.0,212.1099,212.1294,211.8367,212.0123,21991.0
2022-03-22 12:50:00,217.39,217.71,217.39,217.71,23260.0,212.0416,212.3537,212.0416,212.3537,23260.0
2022-03-22 12:55:00,217.75,217.95,217.55,217.86,29657.0,212.3927,212.5878,212.1976,212.5,29657.0
2022-03-22 13:00:00,217.84,217.96,217.75,217.89,26427.0,212.4805,212.5976,212.3927,212.5293,26427.0
2022-03-22 13:05:00,217.89,217.94,217.68,217.77,22971.0,212.5293,212.578,212.3244,212.4122,22971.0
2022-03-22 13:10:00,217.75,218.01,217.65,218.01,23477.0,212.3927,212.6463,212.2952,212.6463,23477.0
2022-03-22 13:15:00,218.0,218.1,217.76,217.91,26138.0,212.6366,212.7341,212.4025,212.5488,26138.0
2022-03-22 13:20:00,217.89,217.9,217.49,217.61,17860.0,212.5293,212.539,212.1391,212.2562,17860.0
2022-03-22 13:25:00,217.64,217.73,217.35,217.63,22106.0,212.2854,212.3732,212.0026,212.2757,22106.0
2022-03-22 13:30:00,217.65,217.88,217.65,217.85,10254.0,212.2952,212.5195,212.2952,212.4903,10254.0
2022-03-22 13:35:00,217.87,217.87,217.67,217.78,11775.0,212.5098,212.5098,212.3147,212.422,11775.0
2022-03-22 13:40:00,217.78,217.87,217.62,217.86,16613.0,212.422,212.5098,212.2659,212.5,16613.0
2022-03-22 13:45:00,217.88,217.95,217.66,217.83,15057.0,212.5195,212.5878,212.3049,212.4707,15057.0
2022-03-22 13:50:00,217.84,218.1,217.84,218.07,15743.0,212.4805,212.7341,212.4805,212.7048,15743.0
2022-03-22 13:55:00,218.06,218.22,218.03,218.22,25806.0,212.6951,212.8512,212.6658,212.8512,25806.0
2022-03-22 14:00:00,218.23,218.25,217.84,217.99,31553.0,212.8609,212.8804,212.4805,212.6268,31553.0
2022-03-22 14:05:00,218.02,218.11,217.89,218.02,28973.0,212.6561,212.7439,212.5293,212.6561,28973.0
2022-03-22 14:10:00,218.0,218.23,217.92,218.06,21358.0,212.6366,212.8609,212.5585,212.6951,21358.0
2022-03-22 14:15:00,218.03,218.36,218.0,218.35,29236.0,212.6658,212.9877,212.6366,212.978,29236.0
2022-03-22 14:20:00,218.35,218.35,217.8,217.84,32076.0,212.978,212.978,212.4415,212.4805,32076.0
2022-03-22 14:25:00,217.85,217.87,217.43,217.77,34122.0,212.4903,212.5098,212.0806,212.4122,34122.0
2022-03-22 14:30:00,217.72,218.03,217.65,217.91,49000.0,212.3635,212.6658,212.2952,212.5488,49000.0
2022-03-22 14:35:00,217.89,217.92,217.56,217.69,37912.0,212.5293,212.5585,212.2074,212.3342,37912.0
2022-03-22 14:40:00,217.69,217.7,217.5,217.66,34522.0,212.3342,212.3439,212.1489,212.3049,34522.0
2022-03-22 14:45:00,217.67,217.67,217.28,217.4,27286.0,212.3147,212.3147,211.9343,212.0513,27286.0
2022-03-22 14:50:00,217.33,217.6,217.26,217.54,41016.0,211.9831,212.2464,211.9148,212.1879,41016.0
2022-03-22 14:55:00,217.57,218.03,217.54,217.92,58964.0,212.2171,212.6658,212.1879,212.5585,58964.0
2022-03-22 15:00:00,217.92,218.13,217.86,217.99,52901.0,212.5585,212.7634,212.5,212.6268,52901.0
2022-03-22 15:05:00,217.97,218.04,217.7,217.99,81823.0,212.6073,212.6756,212.3439,212.6268,81823.0
2022-03-22 15:10:00,217.97,218.33,217.81,218.13,47150.0,212.6073,212.9584,212.4512,212.7634,47150.0
2022-03-22 15:15:00,218.17,218.45,218.14,218.25,45545.0,212.8024,213.0755,212.7731,212.8804,45545.0
2022-03-22 15:20:00,218.23,218.25,217.86,218.04,40612.0,212.8609,212.8804,212.5,212.6756,40612.0
2022-03-22 15:25:00,218.07,218.15,217.93,217.99,52466.0,212.7048,212.7829,212.5683,212.6268,52466.0
2022-03-22 15:30:00,218.0,218.21,217.86,218.06,55295.0,212.6366,212.8414,212.5,212.6951,55295.0
2022-03-22 15:35:00,218.07,218.43,218.07,218.25,77468.0,212.7048,213.056,212.7048,212.8804,77468.0
2022-03-22 15:40:00,218.23,218.52,218.23,218.52,57083.0,212.8609,213.1438,212.8609,213.1438,57083.0
2022-03-22 15:45:00,218.53,218.89,218.41,218.78,76646.0,213.1535,213.5047,213.0365,213.3974,76646.0
2022-03-22 15:50:00,218.73,218.94,218.21,218.25,86521.0,213.3486,213.5534,212.8414,212.8804,86521.0
2022-03-22 15:55:00,218.26,218.55,218.03,218.51,258887.0,212.8902,213.173,212.6658,213.134,258887.0
2022-03-23 09:30:00,215.3,216.27,215.16,216.21,205339.0,210.003,210.9491,209.8664,210.8906,205339.0
2022-03-23 09:35:00,216.17,216.61,215.52,215.56,37257.0,210.8516,211.2808,210.2176,210.2566,37257.0
2022-03-23 09:40:00,215.52,215.81,215.2,215.44,33727.0,210.2176,210.5004,209.9055,210.1396,33727.0
2022-03-23 09:45:00,215.43,215.74,215.08,215.47,34384.0,210.1298,210.4322,209.7884,210.1688,34384.0
2022-03-23 09:50:00,215.44,215.76,215.36,215.56,30839.0,210.1396,210.4517,210.0615,210.2566,30839.0
2022-03-23 09:55:00,215.49,215.89,215.24,215.75,24140.0,210.1883,210.5785,209.9445,210.4419,24140.0
2022-03-23 10:00:00,215.7,215.85,215.34,215.82,34672.0,210.3932,210.5395,210.042,210.5102,34672.0
2022-03-23 10:05:00,215.8,216.33,215.8,215.94,43592.0,210.4907,211.0077,210.4907,210.6272,43592.0
2022-03-23 10:10:00,215.95,216.07,215.6,216.06,26990.0,210.637,210.7541,210.2956,210.7443,26990.0
2022-03-23 10:15:00,216.1,216.3,215.89,216.01,23630.0,210.7833,210.9784,210.5785,210.6955,23630.0
2022-03-23 10:20:00,215.93,216.18,215.68,216.18,23489.0,210.6175,210.8613,210.3736,210.8613,23489.0
2022-03-23 10:25:00,216.2,216.22,215.72,215.86,18740.0,210.8809,210.9004,210.4127,210.5492,18740.0
2022-03-23 10:30:00,215.87,216.77,215.7,216.57,47102.0,210.559,211.4368,210.3932,211.2417,47102.0
2022-03-23 10:35:00,216.61,216.64,216.1,216.4,23940.0,211.2808,211.31,210.7833,211.0759,23940.0
2022-03-23 10:40:00,216.4,216.48,216.15,216.31,17436.0,211.0759,211.154,210.8321,210.9881,17436.0
2022-03-23 10:45:00,216.2,216.37,216.16,216.34,14855.0,210.8809,211.0467,210.8418,211.0174,14855.0
2022-03-23 10:50:00,216.4,216.73,216.28,216.62,27069.0,211.0759,211.3978,210.9589,211.2905,27069.0
2022-03-23 10:55:00,216.56,216.82,216.45,216.75,23852.0,211.232,211.4856,211.1247,211.4173,23852.0
2022-03-23 11:00:00,216.77,217.29,216.74,217.02,31697.0,211.4368,211.944,211.4076,211.6807,31697.0
2022-03-23 11:05:00,216.98,217.23,216.6,216.66,23049.0,211.6417,211.8855,211.271,211.3295,23049.0
2022-03-23 11:10:00,216.59,216.8,216.44,216.76,17929.0,211.2613,211.4661,211.1149,211.4271,17929.0
2022-03-23 11:15:00,216.76,216.76,216.39,216.6,19727.0,211.4271,211.4271,211.0662,211.271,19727.0
2022-03-23 11:20:00,216.61,216.8,216.48,216.72,18335.0,211.2808,211.4661,211.154,211.3881,18335.0
2022-03-23 11:25:00,216.78,217.03,216.51,216.58,27108.0,211.4466,211.6904,211.1832,211.2515,27108.0
2022-03-23 11:30:00,216.58,216.58,216.07,216.23,24032.0,211.2515,211.2515,210.7541,210.9101,24032.0
2022-03-23 11:35:00,216.24,216.8,216.15,216.55,35506.0,210.9199,211.4661,210.8321,211.2222,35506.0
2022-03-23 11:40:00,216.57,216.7,216.28,216.56,25158.0,211.2417,211.3686,210.9589,211.232,25158.0
2022-03-23 11:45:00,216.54,216.54,215.86,216.0,32508.0,211.2125,211.2125,210.5492,210.6858,32508.0
2022-03-23 11:50:00,215.99,216.29,215.95,216.06,18439.0,210.676,210.9686,210.637,210.7443,18439.0
2022-03-23 11:55:00,216.07,216.12,215.88,216.02,19097.0,210.7541,210.8028,210.5687,210.7053,19097.0
2022-03-23 12:00:00,216.02,216.32,215.97,216.02,44529.0,210.7053,210.9979,210.6565,210.7053,44529.0
2022-03-23 12:05:00,216.01,216.08,215.54,215.77,40278.0,210.6955,210.7638,210.2371,210.4614,40278.0
2022-03-23 12:10:00,215.81,215.82,215.28,215.41,36376.0,210.5004,210.5102,209.9835,210.1103,36376.0
2022-03-23 12:15:00,215.41,215.86,215.41,215.84,19200.0,210.1103,210.5492,210.1103,210.5297,19200.0
2022-03-23 12:20:00,215.87,216.04,215.86,216.0,27164.0,210.559,210.7248,210.5492,210.6858,27164.0
2022-03-23 12:25:00,215.99,216.03,215.79,215.89,16714.0,210.676,210.715,210.4809,210.5785,16714.0
2022-03-23 12:30:00,215.84,216.06,215.78,215.84,69827.0,210.5297,210.7443,210.4712,210.5297,69827.0
2022-03-23 12:35:00,215.82,215.84,215.57,215.65,19262.0,210.5102,210.5297,210.2664,210.3444,19262.0
2022-03-23 12:40:00,215.61,215.69,215.38,215.41,10291.0,210.3054,210.3834,210.081,210.1103,10291.0
2022-03-23 12:45:00,215.36,215.49,215.17,215.21,26762.0,210.0615,210.1883,209.8762,209.9152,26762.0
2022-03-23 12:50:00,215.19,215.48,215.1,215.39,32816.0,209.8957,210.1786,209.8079,210.0908,32816.0
2022-03-23 12:55:00,215.34,215.59,215.33,215.51,36795.0,210.042,210.2859,210.0323,210.2078,36795.0
2022-03-23 13:00:00,215.53,215.66,215.16,215.17,26039.0,210.2273,210.3541,209.8664,209.8762,26039.0
2022-03-23 13:05:00,215.16,215.48,215.15,215.45,13158.0,209.8664,210.1786,209.8567,210.1493,13158.0
2022-03-23 13:10:00,215.48,215.52,215.3,215.45,17509.0,210.1786,210.2176,210.003,210.1493,17509.0
2022-03-23 13:15:00,215.49,215.54,215.22,215.29,16383.0,210.1883,210.2371,209.925,209.9932,16383.0
2022-03-23 13:20:00,215.29,215.33,215.04,215.1,14562.0,209.9932,210.0323,209.7494,209.8079,14562.0
2022-03-23 13:25:00,215.1,215.11,214.7,214.73,47240.0,209.8079,209.8177,209.4178,209.447,47240.0
2022-03-23 13:30:00,214.71,215.05,214.51,214.91,24418.0,209.4275,209.7591,209.2324,209.6226,24418.0
2022-03-23 13:35:00,214.93,214.98,214.74,214.78,26668.0,209.6421,209.6909,209.4568,209.4958,26668.0
2022-03-23 13:40:00,214.77,214.82,214.57,214.58,14034.0,209.486,209.5348,209.291,209.3007,14034.0
2022-03-23 13:45:00,214.57,214.72,214.32,214.53,31124.0,209.291,209.4373,209.0471,209.2519,31124.0
2022-03-23 13:50:00,214.51,214.99,214.43,214.98,26614.0,209.2324,209.7006,209.1544,209.6909,26614.0
2022-03-23 13:55:00,214.96,215.0,214.81,214.9,39136.0,209.6714,209.7104,209.5251,209.6128,39136.0
2022-03-23 14:00:00,214.9,214.92,214.67,214.74,40991.0,209.6128,209.6323,209.3885,209.4568,40991.0
2022-03-23 14:05:00,214.71,214.88,214.6,214.74,40543.0,209.4275,209.5933,209.3202,209.4568,40543.0
2022-03-23 14:10:00,214.75,214.75,214.33,214.33,22590.0,209.4665,209.4665,209.0569,209.0569,22590.0
2022-03-23 14:15:00,214.34,214.63,214.2,214.58,41819.0,209.0666,209.3495,208.9301,209.3007,41819.0
2022-03-23 14:20:00,214.56,214.69,214.4,214.51,46682.0,209.2812,209.408,209.1251,209.2324,46682.0
2022-03-23 14:25:00,214.51,215.03,214.5,214.97,27013.0,209.2324,209.7396,209.2227,209.6811,27013.0
2022-03-23 14:30:00,214.95,215.06,214.88,214.91,25410.0,209.6616,209.7689,209.5933,209.6226,25410.0
2022-03-23 14:35:00,214.85,215.25,214.83,215.25,25045.0,209.5641,209.9542,209.5446,209.9542,25045.0
2022-03-23 14:40:00,215.27,215.27,215.06,215.14,16487.0,209.9737,209.9737,209.7689,209.8469,16487.0
2022-03-23 14:45:00,215.13,215.36,215.1,215.31,23531.0,209.8372,210.0615,209.8079,210.0127,23531.0
2022-03-23 14:50:00,215.3,215.34,215.05,215.11,22713.0,210.003,210.042,209.7591,209.8177,22713.0
2022-03-23 14:55:00,215.14,215.17,214.83,214.83,25289.0,209.8469,209.8762,209.5446,209.5446,25289.0
2022-03-23 15:00:00,214.84,215.04,214.75,214.83,31068.0,209.5543,209.7494,209.4665,209.5446,31068.0
2022-03-23 15:05:00,214.84,214.84,214.46,214.49,46357.0,209.5543,209.5543,209.1837,209.2129,46357.0
2022-03-23 15:10:00,214.47,214.83,214.44,214.64,51049.0,209.1934,209.5446,209.1642,209.3592,51049.0
2022-03-23 15:15:00,214.66,214.95,214.65,214.74,43429.0,209.3787,209.6616,209.369,209.4568,43429.0
2022-03-23 15:20:00,214.76,215.05,214.68,215.02,43131.0,209.4763,209.7591,209.3982,209.7299,43131.0
2022-03-23 15:25:00,215.07,215.32,215.04,215.26,35612.0,209.7787,210.0225,209.7494,209.964,35612.0
2022-03-23 15:30:00,215.26,215.45,215.09,215.09,35334.0,209.964,210.1493,209.7982,209.7982,35334.0
2022-03-23 15:35:00,215.11,215.25,214.86,214.89,51990.0,209.8177,209.9542,209.5738,209.6031,51990.0
2022-03-23 15:40:00,214.87,215.26,214.59,215.22,67373.0,209.5836,209.964,209.3105,209.925,67373.0
2022-03-23 15:45:00,215.21,215.43,214.97,215.03,62148.0,209.9152,210.1298,209.6811,209.7396,62148.0
2022-03-23 15:50:00,215.07,215.13,214.58,214.65,65588.0,209.7787,209.8372,209.3007,209.369,65588.0
2022-03-23 15:55:00,214.68,214.97,214.59,214.59,183074.0,209.3982,209.6811,209.3105,209.3105,183074.0
2022-03-24 09:30:00,214.99,215.8,214.36,214.66,108927.0,209.7006,210.4907,209.0861,209.3787,108927.0
2022-03-24 09:35:00,214.63,214.83,214.3,214.38,19770.0,209.3495,209.5446,209.0276,209.1056,19770.0
2022-03-24 09:40:00,214.33,215.22,214.0,215.03,37012.0,209.0569,209.925,208.735,209.7396,37012.0
2022-03-24 09:45:00,215.05,215.26,214.78,215.01,31753.0,209.7591,209.964,209.4958,209.7201,31753.0
2022-03-24 09:50:00,214.91,215.41,214.66,215.31,21528.0,209.6226,210.1103,209.3787,210.0127,21528.0
2022-03-24 09:55:00,215.31,215.37,215.07,215.22,18370.0,210.0127,210.0713,209.7787,209.925,18370.0
2022-03-24 10:00:00,215.38,215.62,215.21,215.21,31302.0,210.081,210.3151,209.9152,209.9152,31302.0
2022-03-24 10:05:00,215.29,215.49,215.28,215.42,18998.0,209.9932,210.1883,209.9835,210.12,18998.0
2022-03-24 10:10:00,215.4,215.43,214.85,214.95,26735.0,210.1005,210.1298,209.5641,209.6616,26735.0
2022-03-24 10:15:00,214.96,215.12,214.6,214.73,29519.0,209.6714,209.8274,209.3202,209.447,29519.0
2022-03-24 10:20:00,214.81,215.04,214.57,214.66,20465.0,209.5251,209.7494,209.291,209.3787,20465.0
2022-03-24 10:25:00,214.65,214.74,214.46,214.48,18257.0,209.369,209.4568,209.1837,209.2032,18257.0
2022-03-24 10:30:00,214.48,215.08,214.35,215.01,38147.0,209.2032,209.7884,209.0764,209.7201,38147.0
2022-03-24 10:35:00,215.06,215.12,214.78,214.92,26939.0,209.7689,209.8274,209.4958,209.6323,26939.0
2022-03-24 10:40:00,214.98,214.98,214.64,214.94,22678.0,209.6909,209.6909,209.3592,209.6519,22678.0
2022-03-24 10:45:00,214.97,215.34,214.91,215.3,21594.0,209.6811,210.042,209.6226,210.003,21594.0
2022-03-24 10:50:00,215.27,215.64,215.26,215.4,24519.0,209.9737,210.3346,209.964,210.1005,24519.0
2022-03-24 10:55:00,215.38,215.39,214.92,214.98,15176.0,210.081,210.0908,209.6323,209.6909,15176.0
2022-03-24 11:00:00,214.94,215.79,214.88,215.17,38230.0,209.6519,210.4809,209.5933,209.8762,38230.0
2022-03-24 11:05:00,215.13,215.64,215.13,215.36,11811.0,209.8372,210.3346,209.8372,210.0615,11811.0
2022-03-24 11:10:00,215.29,215.69,215.17,215.47,17968.0,209.9932,210.3834,209.8762,210.1688,17968.0
2022-03-24 11:15:00,215.58,215.73,215.44,215.71,18719.0,210.2761,210.4224,210.1396,210.4029,18719.0
2022-03-24 11:20:00,215.8,215.92,215.65,215.86,17757.0,210.4907,210.6077,210.3444,210.5492,17757.0
2022-03-24 11:25:00,215.87,216.39,215.86,216.23,18013.0,210.559,211.0662,210.5492,210.9101,18013.0
2022-03-24 11:30:00,216.28,216.53,216.21,216.23,13519.0,210.9589,211.2027,210.8906,210.9101,13519.0
2022-03-24 11:35:00,216.16,216.26,216.03,216.11,12346.0,210.8418,210.9394,210.715,210.7931,12346.0
2022-03-24 11:40:00,216.12,216.3,216.07,216.16,17628.0,210.8028,210.9784,210.7541,210.8418,17628.0
2022-03-24 11:45:00,216.16,216.24,216.03,216.15,22310.0,210.8418,210.9199,210.715,210.8321,22310.0
2022-03-24 11:50:00,216.07,216.27,216.02,216.11,7640.0,210.7541,210.9491,210.7053,210.7931,7640.0
2022-03-24 11:55:00,216.05,216.3,215.97,216.25,10924.0,210.7345,210.9784,210.6565,210.9296,10924.0
2022-03-24 12:00:00,216.21,216.32,215.83,215.96,15611.0,210.8906,210.9979,210.52,210.6468,15611.0
2022-03-24 12:05:00,215.94,216.01,215.66,215.71,18919.0,210.6272,210.6955,210.3541,210.4029,18919.0
2022-03-24 12:10:00,215.7,216.07,215.66,216.0,17379.0,210.3932,210.7541,210.3541,210.6858,17379.0
2022-03-24 12:15:00,215.96,216.08,215.79,215.87,15949.0,210.6468,210.7638,210.4809,210.559,15949.0
2022-03-24 12:20:00,215.83,216.14,215.75,215.91,16083.0,210.52,210.8223,210.4419,210.598,16083.0
2022-03-24 12:25:00,215.88,216.07,215.53,215.73,11809.0,210.5687,210.7541,210.2273,210.4224,11809.0
2022-03-24 12:30:00,215.68,215.77,215.4,215.53,13350.0,210.3736,210.4614,210.1005,210.2273,13350.0
2022-03-24 12:35:00,215.51,215.89,215.46,215.86,14007.0,210.2078,210.5785,210.1591,210.5492,14007.0
2022-03-24 12:40:00,215.79,215.85,215.67,215.76,15209.0,210.4809,210.5395,210.3639,210.4517,15209.0
2022-03-24 12:45:00,215.74,215.74,215.35,215.36,11825.0,210.4322,210.4322,210.0518,210.0615,11825.0
2022-03-24 12:50:00,215.36,215.41,215.17,215.29,17896.0,210.0615,210.1103,209.8762,209.9932,17896.0
2022-03-24 12:55:00,215.27,215.34,215.06,215.06,35675.0,209.9737,210.042,209.7689,209.7689,35675.0
2022-03-24 13:00:00,215.05,215.29,214.82,214.83,35318.0,209.7591,209.9932,209.5348,209.5446,35318.0
2022-03-24 13:05:00,214.85,215.33,214.85,215.26,46532.0,209.5641,210.0323,209.5641,209.964,46532.0
2022-03-24 13:10:00,215.28,215.44,215.24,215.24,20396.0,209.9835,210.1396,209.9445,209.9445,20396.0
2022-03-24 13:15:00,215.19,215.37,215.11,215.37,25116.0,209.8957,210.0713,209.8177,210.0713,25116.0
2022-03-24 13:20:00,215.34,215.61,215.33,215.56,14265.0,210.042,210.3054,210.0323,210.2566,14265.0
2022-03-24 13:25:00,215.59,215.85,215.58,215.65,23053.0,210.2859,210.5395,210.2761,210.3444,23053.0
2022-03-24 13:30:00,215.65,215.8,215.46,215.52,33170.0,210.3444,210.4907,210.1591,210.2176,33170.0
2022-03-24 13:35:00,215.57,215.9,215.53,215.89,21304.0,210.2664,210.5882,210.2273,210.5785,21304.0
2022-03-24 13:40:00,215.87,216.23,215.85,216.09,14623.0,210.559,210.9101,210.5395,210.7736,14623.0
2022-03-24 13:45:00,216.13,216.39,216.12,216.27,22512.0,210.8126,211.0662,210.8028,210.9491,22512.0
2022-03-24 13:50:00,216.21,216.3,216.09,216.12,14868.0,210.8906,210.9784,210.7736,210.8028,14868.0
2022-03-24 13:55:00,216.12,216.16,215.94,215.94,22079.0,210.8028,210.8418,210.6272,210.6272,22079.0
2022-03-24 14:00:00,215.96,216.47,215.94,216.44,15628.0,210.6468,211.1442,210.6272,211.1149,15628.0
2022-03-24 14:05:00,216.44,216.45,216.2,216.21,12494.0,211.1149,211.1247,210.8809,210.8906,12494.0
2022-03-24 14:10:00,216.22,216.27,215.93,216.09,20537.0,210.9004,210.9491,210.6175,210.7736,20537.0
2022-03-24 14:15:00,216.13,216.36,216.13,216.3,21109.0,210.8126,211.0369,210.8126,210.9784,21109.0
2022-03-24 14:20:00,216.29,216.3,215.98,216.24,14175.0,210.9686,210.9784,210.6663,210.9199,14175.0
2022-03-24 14:25:00,216.26,216.43,216.25,216.39,19970.0,210.9394,211.1052,210.9296,211.0662,19970.0
2022-03-24 14:30:00,216.4,216.49,216.26,216.3,29603.0,211.0759,211.1637,210.9394,210.9784,29603.0
2022-03-24 14:35:00,216.32,216.35,216.19,216.28,12952.0,210.9979,211.0272,210.8711,210.9589,12952.0
2022-03-24 14:40:00,216.28,216.4,216.25,216.3,16328.0,210.9589,211.0759,210.9296,210.9784,16328.0
2022-03-24 14:45:00,216.29,216.29,216.07,216.21,12754.0,210.9686,210.9686,210.7541,210.8906,12754.0
2022-03-24 14:50:00,216.21,216.47,216.21,216.38,15496.0,210.8906,211.1442,210.8906,211.0564,15496.0
2022-03-24 14:55:00,216.38,216.38,216.15,216.28,23099.0,211.0564,211.0564,210.8321,210.9589,23099.0
2022-03-24 15:00:00,216.26,216.28,216.12,216.22,18710.0,210.9394,210.9589,210.8028,210.9004,18710.0
2022-03-24 15:05:00,216.25,216.49,216.17,216.44,24676.0,210.9296,211.1637,210.8516,211.1149,24676.0
2022-03-24 15:10:00,216.45,216.61,216.39,216.61,16386.0,211.1247,211.2808,211.0662,211.2808,16386.0
2022-03-24 15:15:00,216.6,216.69,216.52,216.69,19071.0,211.271,211.3588,211.193,211.3588,19071.0
2022-03-24 15:20:00,216.7,217.41,216.69,217.41,43804.0,211.3686,212.0611,211.3588,212.0611,43804.0
2022-03-24 15:25:00,217.41,217.57,217.31,217.46,86259.0,212.0611,212.2171,211.9635,212.1099,86259.0
2022-03-24 15:30:00,217.46,217.46,217.04,217.23,56707.0,212.1099,212.1099,211.7002,211.8855,56707.0
2022-03-24 15:35:00,217.24,217.45,217.14,217.16,50418.0,211.8953,212.1001,211.7977,211.8172,50418.0
2022-03-24 15:40:00,217.16,217.45,217.14,217.45,62990.0,211.8172,212.1001,211.7977,212.1001,62990.0
2022-03-24 15:45:00,217.43,217.56,217.37,217.49,82372.0,212.0806,212.2074,212.0221,212.1391,82372.0
2022-03-24 15:50:00,217.48,217.66,217.44,217.47,77274.0,212.1294,212.3049,212.0903,212.1196,77274.0
2022-03-24 15:55:00,217.48,217.52,217.15,217.19,257760.0,212.1294,212.1684,211.8075,211.8465,257760.0
2022-03-25 09:30:00,218.42,218.76,217.46,217.81,135408.0,213.0462,213.3779,212.1099,212.4512,135408.0
2022-03-25 09:35:00,217.85,218.24,217.32,217.67,58483.0,212.4903,212.8707,211.9733,212.3147,58483.0
2022-03-25 09:40:00,217.69,217.9,217.23,217.76,34673.0,212.3342,212.539,211.8855,212.4025,34673.0
2022-03-25 09:45:00,217.77,218.2,217.42,217.95,28811.0,212.4122,212.8316,212.0708,212.5878,28811.0
2022-03-25 09:50:00,217.94,218.62,217.94,218.58,24270.0,212.578,213.2413,212.578,213.2023,24270.0
2022-03-25 09:55:00,218.62,218.62,218.25,218.25,32655.0,213.2413,213.2413,212.8804,212.8804,32655.0
2022-03-25 10:00:00,218.31,218.35,218.0,218.12,26986.0,212.9389,212.978,212.6366,212.7536,26986.0
2022-03-25 10:05:00,218.15,218.36,217.71,218.12,34526.0,212.7829,212.9877,212.3537,212.7536,34526.0
2022-03-25 10:10:00,218.09,218.28,217.96,218.04,23335.0,212.7244,212.9097,212.5976,212.6756,23335.0
2022-03-25 10:15:00,218.07,218.45,217.95,218.35,19636.0,212.7048,213.0755,212.5878,212.978,19636.0
2022-03-25 10:20:00,218.33,218.65,218.28,218.4,36252.0,212.9584,213.2706,212.9097,213.0267,36252.0
2022-03-25 10:25:00,218.42,218.42,218.13,218.29,28930.0,213.0462,213.0462,212.7634,212.9194,28930.0
2022-03-25 10:30:00,218.31,218.69,218.3,218.69,31338.0,212.9389,213.3096,212.9292,213.3096,31338.0
2022-03-25 10:35:00,218.7,218.93,218.62,218.62,20873.0,213.3193,213.5437,213.2413,213.2413,20873.0
2022-03-25 10:40:00,218.59,218.84,218.5,218.72,30567.0,213.2121,213.4559,213.1243,213.3389,30567.0
2022-03-25 10:45:00,218.62,218.76,218.33,218.33,17488.0,213.2413,213.3779,212.9584,212.9584,17488.0
2022-03-25 10:50:00,218.41,218.49,218.13,218.16,19430.0,213.0365,213.1145,212.7634,212.7926,19430.0
2022-03-25 10:55:00,218.16,218.35,217.97,218.25,19474.0,212.7926,212.978,212.6073,212.8804,19474.0
2022-03-25 11:00:00,218.29,218.35,217.63,217.69,25617.0,212.9194,212.978,212.2757,212.3342,25617.0
2022-03-25 11:05:00,217.69,217.69,216.94,217.03,46701.0,212.3342,212.3342,211.6026,211.6904,46701.0
2022-03-25 11:10:00,217.06,217.06,216.62,216.83,28179.0,211.7197,211.7197,211.2905,211.4954,28179.0
2022-03-25 11:15:00,216.82,217.12,216.78,216.88,41209.0,211.4856,211.7782,211.4466,211.5441,41209.0
2022-03-25 11:20:00,216.94,216.94,216.52,216.52,24646.0,211.6026,211.6026,211.193,211.193,24646.0
2022-03-25 11:25:00,216.5,216.55,215.68,216.03,38010.0,211.1735,211.2222,210.3736,210.715,38010.0
2022-03-25 11:30:00,216.01,216.35,215.87,216.16,39846.0,210.6955,211.0272,210.559,210.8418,39846.0
2022-03-25 11:35:00,216.19,216.57,216.06,216.47,23128.0,210.8711,211.2417,210.7443,211.1442,23128.0
2022-03-25 11:40:00,216.53,217.31,216.45,217.31,30399.0,211.2027,211.9635,211.1247,211.9635,30399.0
2022-03-25 11:45:00,217.3,217.33,216.55,216.64,24308.0,211.9538,211.9831,211.2222,211.31,24308.0
2022-03-25 11:50:00,216.64,216.94,216.57,216.75,15887.0,211.31,211.6026,211.2417,211.4173,15887.0
2022-03-25 11:55:00,216.7,216.78,216.19,216.76,26498.0,211.3686,211.4466,210.8711,211.4271,26498.0
2022-03-25 12:00:00,216.73,216.89,216.69,216.88,19554.0,211.3978,211.5539,211.3588,211.5441,19554.0
2022-03-25 12:05:00,216.9,217.43,216.9,217.28,18933.0,211.5636,212.0806,211.5636,211.9343,18933.0
2022-03-25 12:10:00,217.3,217.61,217.27,217.54,25985.0,211.9538,212.2562,211.9245,212.1879,25985.0
2022-03-25 12:15:00,217.53,217.67,217.27,217.56,33787.0,212.1781,212.3147,211.9245,212.2074,33787.0
2022-03-25 12:20:00,217.55,217.79,217.42,217.64,15474.0,212.1976,212.4317,212.0708,212.2854,15474.0
2022-03-25 12:25:00,217.66,217.79,217.31,217.72,18002.0,212.3049,212.4317,211.9635,212.3635,18002.0
2022-03-25 12:30:00,217.66,217.73,217.26,217.63,22481.0,212.3049,212.3732,211.9148,212.2757,22481.0
2022-03-25 12:35:00,217.59,217.62,217.09,217.18,18740.0,212.2367,212.2659,211.749,211.8367,18740.0
2022-03-25 12:40:00,217.23,217.28,217.1,217.18,12203.0,211.8855,211.9343,211.7587,211.8367,12203.0
2022-03-25 12:45:00,217.29,217.58,217.28,217.53,13599.0,211.944,212.2269,211.9343,212.1781,13599.0
2022-03-25 12:50:00,217.53,217.82,217.33,217.53,10372.0,212.1781,212.461,211.9831,212.1781,10372.0
2022-03-25 12:55:00,217.46,217.77,217.38,217.75,12923.0,212.1099,212.4122,212.0318,212.3927,12923.0
2022-03-25 13:00:00,217.77,217.78,217.4,217.68,12519.0,212.4122,212.422,212.0513,212.3244,12519.0
2022-03-25 13:05:00,217.63,217.64,217.46,217.53,8389.0,212.2757,212.2854,212.1099,212.1781,8389.0
2022-03-25 13:10:00,217.51,217.6,217.31,217.55,13588.0,212.1586,212.2464,211.9635,212.1976,13588.0
2022-03-25 13:15:00,217.53,218.06,217.53,217.98,13534.0,212.1781,212.6951,212.1781,212.6171,13534.0
2022-03-25 13:20:00,218.0,218.11,217.48,217.5,16722.0,212.6366,212.7439,212.1294,212.1489,16722.0
2022-03-25 13:25:00,217.54,217.59,217.42,217.58,9094.0,212.1879,212.2367,212.0708,212.2269,9094.0
2022-03-25 13:30:00,217.58,217.77,217.53,217.75,10084.0,212.2269,212.4122,212.1781,212.3927,10084.0
2022-03-25 13:35:00,217.68,217.68,217.33,217.33,12819.0,212.3244,212.3244,211.9831,211.9831,12819.0
2022-03-25 13:40:00,217.33,217.45,217.17,217.4,15302.0,211.9831,212.1001,211.827,212.0513,15302.0
2022-03-25 13:45:00,217.45,217.56,217.3,217.46,9963.0,212.1001,212.2074,211.9538,212.1099,9963.0
2022-03-25 13:50:00,217.48,217.61,217.33,217.39,10114.0,212.1294,212.2562,211.9831,212.0416,10114.0
2022-03-25 13:55:00,217.44,217.73,217.43,217.72,12263.0,212.0903,212.3732,212.0806,212.3635,12263.0
2022-03-25 14:00:00,217.71,217.76,217.47,217.48,21362.0,212.3537,212.4025,212.1196,212.1294,21362.0
2022-03-25 14:05:00,217.5,217.69,217.45,217.57,28729.0,212.1489,212.3342,212.1001,212.2171,28729.0
2022-03-25 14:10:00,217.59,217.63,217.41,217.51,49789.0,212.2367,212.2757,212.0611,212.1586,49789.0
2022-03-25 14:15:00,217.53,217.88,217.53,217.75,16397.0,212.1781,212.5195,212.1781,212.3927,16397.0
2022-03-25 14:20:00,217.74,217.76,217.37,217.74,52408.0,212.383,212.4025,212.0221,212.383,52408.0
2022-03-25 14:25:00,217.78,217.79,217.52,217.62,18508.0,212.422,212.4317,212.1684,212.2659,18508.0
2022-03-25 14:30:00,217.63,217.89,217.63,217.75,19177.0,212.2757,212.5293,212.2757,212.3927,19177.0
2022-03-25 14:35:00,217.78,217.8,217.46,217.78,17499.0,212.422,212.4415,212.1099,212.422,17499.0
2022-03-25 14:40:00,217.77,218.03,217.64,217.9,25499.0,212.4122,212.6658,212.2854,212.539,25499.0
2022-03-25 14:45:00,217.94,218.06,217.85,217.9,15619.0,212.578,212.6951,212.4903,212.539,15619.0
2022-03-25 14:50:00,217.93,218.22,217.89,218.21,15254.0,212.5683,212.8512,212.5293,212.8414,15254.0
2022-03-25 14:55:00,218.21,218.25,218.04,218.19,18768.0,212.8414,212.8804,212.6756,212.8219,18768.0
2022-03-25 15:00:00,218.19,218.29,217.92,218.04,17139.0,212.8219,212.9194,212.5585,212.6756,17139.0
2022-03-25 15:05:00,218.04,218.12,217.82,217.95,18755.0,212.6756,212.7536,212.461,212.5878,18755.0
2022-03-25 15:10:00,218.0,218.28,217.89,218.28,17056.0,212.6366,212.9097,212.5293,212.9097,17056.0
2022-03-25 15:15:00,218.29,218.3,217.87,217.95,19650.0,212.9194,212.9292,212.5098,212.5878,19650.0
2022-03-25 15:20:00,217.9,217.94,217.61,217.71,18957.0,212.539,212.578,212.2562,212.3537,18957.0
2022-03-25 15:25:00,217.7,217.72,217.25,217.25,34944.0,212.3439,212.3635,211.905,211.905,34944.0
2022-03-25 15:30:00,217.26,217.38,216.99,217.14,22662.0,211.9148,212.0318,211.6514,211.7977,22662.0
2022-03-25 15:35:00,217.12,217.42,217.07,217.27,38474.0,211.7782,212.0708,211.7294,211.9245,38474.0
2022-03-25 15:40:00,217.33,217.92,217.33,217.71,32646.0,211.9831,212.5585,211.9831,212.3537,32646.0
2022-03-25 15:45:00,217.72,218.12,217.72,218.02,32081.0,212.3635,212.7536,212.3635,212.6561,32081.0
2022-03-25 15:50:00,218.06,218.14,217.83,217.99,53182.0,212.6951,212.7731,212.4707,212.6268,53182.0
2022-03-25 15:55:00,218.04,218.7,218.0,218.31,195612.0,212.6756,213.3193,212.6366,212.9389,195612.0
2022-03-28 09:30:00,218.5,219.0,217.62,218.75,167257.0,213.1243,213.612,212.2659,213.3681,167257.0
2022-03-28 09:35:00,218.75,219.7,218.73,219.52,32157.0,213.3681,214.2947,213.3486,214.1192,32157.0
2022-03-28 09:40:00,219.44,219.72,219.05,219.22,23878.0,214.0411,214.3143,213.6607,213.8266,23878.0
2022-03-28 09:45:00,219.1,219.44,219.02,219.25,21110.0,213.7095,214.0411,213.6315,213.8558,21110.0
2022-03-28 09:50:00,219.41,219.84,219.41,219.66,37153.0,214.0119,214.4313,214.0119,214.2557,37153.0
2022-03-28 09:55:00,219.68,220.16,219.5,220.09,90345.0,214.2752,214.7434,214.0997,214.6751,90345.0
2022-03-28 10:00:00,220.09,220.11,219.36,219.51,39904.0,214.6751,214.6947,213.9631,214.1094,39904.0
2022-03-28 10:05:00,219.49,219.85,219.35,219.68,39008.0,214.0899,214.4411,213.9534,214.2752,39008.0
2022-03-28 10:10:00,219.71,219.76,218.81,219.01,50393.0,214.3045,214.3533,213.4266,213.6217,50393.0
2022-03-28 10:15:00,218.97,219.03,218.65,218.86,47269.0,213.5827,213.6412,213.2706,213.4754,47269.0
2022-03-28 10:20:00,218.96,218.97,218.37,218.5,25352.0,213.5729,213.5827,212.9975,213.1243,25352.0
2022-03-28 10:25:00,218.56,218.72,218.1,218.72,21388.0,213.1828,213.3389,212.7341,213.3389,21388.0
2022-03-28 10:30:00,218.8,218.84,218.18,218.21,30503.0,213.4169,213.4559,212.8121,212.8414,30503.0
2022-03-28 10:35:00,218.23,218.46,217.95,218.06,21452.0,212.8609,213.0853,212.5878,212.6951,21452.0
2022-03-28 10:40:00,218.07,218.38,217.94,218.3,24470.0,212.7048,213.0072,212.578,212.9292,24470.0
2022-03-28 10:45:00,218.34,218.93,218.33,218.79,23916.0,212.9682,213.5437,212.9584,213.4071,23916.0
2022-03-28 10:50:00,218.77,218.9,218.6,218.8,25980.0,213.3876,213.5144,213.2218,213.4169,25980.0
2022-03-28 10:55:00,218.83,219.05,218.8,218.97,15279.0,213.4461,213.6607,213.4169,213.5827,15279.0
2022-03-28 11:00:00,218.98,219.06,218.39,218.96,54980.0,213.5925,213.6705,213.017,213.5729,54980.0
2022-03-28 11:05:00,218.9,219.17,218.65,218.8,31903.0,213.5144,213.7778,213.2706,213.4169,31903.0
2022-03-28 11:10:00,218.8,219.16,218.7,219.16,18758.0,213.4169,213.768,213.3193,213.768,18758.0
2022-03-28 11:15:00,219.16,219.2,218.74,218.9,23242.0,213.768,213.807,213.3584,213.5144,23242.0
2022-03-28 11:20:00,218.91,218.95,218.69,218.76,20211.0,213.5242,213.5632,213.3096,213.3779,20211.0
2022-03-28 11:25:00,218.77,219.05,218.56,219.04,15730.0,213.3876,213.6607,213.1828,213.651,15730.0
2022-03-28 11:30:00,219.08,219.11,218.28,218.42,24380.0,213.69,213.7193,212.9097,213.0462,24380.0
2022-03-28 11:35:00,218.36,218.39,217.89,218.0,29796.0,212.9877,213.017,212.5293,212.6366,29796.0
2022-03-28 11:40:00,218.03,218.19,217.86,218.13,23343.0,212.6658,212.8219,212.5,212.7634,23343.0
2022-03-28 11:45:00,218.13,218.13,217.77,217.77,13848.0,212.7634,212.7634,212.4122,212.4122,13848.0
2022-03-28 11:50:00,217.78,218.18,217.6,217.99,18347.0,212.422,212.8121,212.2464,212.6268,18347.0
2022-03-28 11:55:00,217.99,217.99,217.65,217.81,12040.0,212.6268,212.6268,212.2952,212.4512,12040.0
2022-03-28 12:00:00,217.78,217.93,217.6,217.83,14654.0,212.422,212.5683,212.2464,212.4707,14654.0
2022-03-28 12:05:00,217.79,218.05,217.7,217.74,12980.0,212.4317,212.6853,212.3439,212.383,12980.0
2022-03-28 12:10:00,217.73,217.93,217.65,217.89,12039.0,212.3732,212.5683,212.2952,212.5293,12039.0
2022-03-28 12:15:00,217.86,217.96,217.51,217.72,18656.0,212.5,212.5976,212.1586,212.3635,18656.0
2022-03-28 12:20:00,217.74,217.92,217.67,217.77,18410.0,212.383,212.5585,212.3147,212.4122,18410.0
2022-03-28 12:25:00,217.77,217.92,217.62,217.74,12410.0,212.4122,212.5585,212.2659,212.383,12410.0
2022-03-28 12:30:00,217.69,217.93,217.63,217.81,19246.0,212.3342,212.5683,212.2757,212.4512,19246.0
2022-03-28 12:35:00,217.87,217.87,217.67,217.87,7020.0,212.5098,212.5098,212.3147,212.5098,7020.0
2022-03-28 12:40:00,217.92,218.13,217.82,218.0,29362.0,212.5585,212.7634,212.461,212.6366,29362.0
2022-03-28 12:45:00,217.98,218.03,217.76,217.97,13579.0,212.6171,212.6658,212.4025,212.6073,13579.0
2022-03-28 12:50:00,217.92,218.23,217.9,218.23,19550.0,212.5585,212.8609,212.539,212.8609,19550.0
2022-03-28 12:55:00,218.23,218.32,218.0,218.14,15901.0,212.8609,212.9487,212.6366,212.7731,15901.0
2022-03-28 13:00:00,218.13,218.28,218.1,218.23,22042.0,212.7634,212.9097,212.7341,212.8609,22042.0
2022-03-28 13:05:00,218.21,218.38,218.16,218.31,16858.0,212.8414,213.0072,212.7926,212.9389,16858.0
2022-03-28 13:10:00,218.26,218.41,218.22,218.39,7178.0,212.8902,213.0365,212.8512,213.017,7178.0
2022-03-28 13:15:00,218.44,218.49,218.38,218.41,6551.0,213.0657,213.1145,213.0072,213.0365,6551.0
2022-03-28 13:20:00,218.45,218.71,218.45,218.71,25618.0,213.0755,213.3291,213.0755,213.3291,25618.0
2022-03-28 13:25:00,218.71,218.97,218.6,218.87,17464.0,213.3291,213.5827,213.2218,213.4852,17464.0
2022-03-28 13:30:00,218.79,218.87,218.43,218.67,20586.0,213.4071,213.4852,213.056,213.2901,20586.0
2022-03-28 13:35:00,218.57,218.89,218.57,218.78,15383.0,213.1925,213.5047,213.1925,213.3974,15383.0
2022-03-28 13:40:00,218.83,218.84,218.69,218.76,12394.0,213.4461,213.4559,213.3096,213.3779,12394.0
2022-03-28 13:45:00,218.78,218.78,218.59,218.73,9987.0,213.3974,213.3974,213.2121,213.3486,9987.0
2022-03-28 13:50:00,218.7,218.78,218.55,218.61,12131.0,213.3193,213.3974,213.173,213.2316,12131.0
2022-03-28 13:55:00,218.61,218.67,218.52,218.59,11994.0,213.2316,213.2901,213.1438,213.2121,11994.0
2022-03-28 14:00:00,218.54,218.83,218.43,218.66,11404.0,213.1633,213.4461,213.056,213.2803,11404.0
2022-03-28 14:05:00,218.66,218.87,218.58,218.84,13650.0,213.2803,213.4852,213.2023,213.4559,13650.0
2022-03-28 14:10:00,218.86,218.94,218.68,218.92,22951.0,213.4754,213.5534,213.2998,213.5339,22951.0
2022-03-28 14:15:00,218.91,218.93,218.59,218.62,39130.0,213.5242,213.5437,213.2121,213.2413,39130.0
2022-03-28 14:20:00,218.63,218.71,218.54,218.64,6483.0,213.2511,213.3291,213.1633,213.2608,6483.0
2022-03-28 14:25:00,218.66,218.93,218.57,218.86,26843.0,213.2803,213.5437,213.1925,213.4754,26843.0
2022-03-28 14:30:00,218.87,218.92,218.72,218.81,6614.0,213.4852,213.5339,213.3389,213.4266,6614.0
2022-03-28 14:35:00,218.81,218.84,218.69,218.72,12108.0,213.4266,213.4559,213.3096,213.3389,12108.0
2022-03-28 14:40:00,218.74,219.05,218.62,218.87,25466.0,213.3584,213.6607,213.2413,213.4852,25466.0
2022-03-28 14:45:00,218.87,219.1,218.78,218.99,15546.0,213.4852,213.7095,213.3974,213.6022,15546.0
2022-03-28 14:50:00,219.06,219.46,219.06,219.46,31312.0,213.6705,214.0606,213.6705,214.0606,31312.0
2022-03-28 14:55:00,219.44,219.76,219.44,219.76,42259.0,214.0411,214.3533,214.0411,214.3533,42259.0
2022-03-28 15:00:00,219.74,219.82,219.56,219.82,33174.0,214.3338,214.4118,214.1582,214.4118,33174.0
2022-03-28 15:05:00,219.85,219.94,219.78,219.86,18137.0,214.4411,214.5288,214.3728,214.4508,18137.0
2022-03-28 15:10:00,219.84,219.95,219.65,219.82,24736.0,214.4313,214.5386,214.246,214.4118,24736.0
2022-03-28 15:15:00,219.8,219.8,219.59,219.67,16595.0,214.3923,214.3923,214.1874,214.2655,16595.0
2022-03-28 15:20:00,219.65,220.0,219.65,219.93,28920.0,214.246,214.5874,214.246,214.5191,28920.0
2022-03-28 15:25:00,219.91,220.08,219.88,219.97,29987.0,214.4996,214.6654,214.4703,214.5581,29987.0
2022-03-28 15:30:00,219.95,220.54,219.94,220.53,52469.0,214.5386,215.1141,214.5288,215.1043,52469.0
2022-03-28 15:35:00,220.53,220.55,220.25,220.29,58895.0,215.1043,215.1238,214.8312,214.8702,58895.0
2022-03-28 15:40:00,220.31,220.75,220.3,220.53,87576.0,214.8897,215.3189,214.88,215.1043,87576.0
2022-03-28 15:45:00,220.55,220.63,220.33,220.59,61891.0,215.1238,215.2019,214.9092,215.1628,61891.0
2022-03-28 15:50:00,220.57,220.57,220.13,220.49,72896.0,215.1433,215.1433,214.7142,215.0653,72896.0
2022-03-28 15:55:00,220.49,220.98,220.37,220.77,189292.0,215.0653,215.5433,214.9483,215.3384,189292.0
2022-03-29 09:30:00,224.84,226.8,224.43,226.59,340168.0,219.3083,221.2201,218.9084,221.0152,340168.0
2022-03-29 09:35:00,226.54,227.59,226.44,226.96,140592.0,220.9665,221.9906,220.8689,221.3761,140592.0
2022-03-29 09:40:00,226.86,226.87,225.04,225.58,130858.0,221.2786,221.2883,219.5034,220.0301,130858.0
2022-03-29 09:45:00,225.56,225.88,225.19,225.8,66969.0,220.0106,220.3227,219.6497,220.2447,66969.0
2022-03-29 09:50:00,225.7,226.06,225.12,225.2,55253.0,220.1471,220.4983,219.5814,219.6594,55253.0
2022-03-29 09:55:00,225.31,226.0,225.02,225.49,43623.0,219.7667,220.4397,219.4839,219.9423,43623.0
2022-03-29 10:00:00,225.51,225.83,225.15,225.18,56211.0,219.9618,220.2739,219.6107,219.6399,56211.0
2022-03-29 10:05:00,225.24,225.89,225.09,225.42,58082.0,219.6984,220.3325,219.5521,219.874,58082.0
2022-03-29 10:10:00,225.46,225.56,224.29,224.36,93158.0,219.913,220.0106,218.7718,218.8401,93158.0
2022-03-29 10:15:00,224.26,224.5,223.89,223.94,48741.0,218.7426,218.9766,218.3817,218.4304,48741.0
2022-03-29 10:20:00,223.89,225.21,223.78,225.05,40389.0,218.3817,219.6692,218.2744,219.5131,40389.0
2022-03-29 10:25:00,225.05,225.36,224.65,225.32,37533.0,219.5131,219.8155,219.123,219.7765,37533.0
2022-03-29 10:30:00,225.34,225.55,225.03,225.33,51969.0,219.796,220.0008,219.4936,219.7862,51969.0
2022-03-29 10:35:00,225.29,225.5,225.01,225.09,36430.0,219.7472,219.952,219.4741,219.5521,36430.0
2022-03-29 10:40:00,225.07,225.29,224.71,225.25,50328.0,219.5326,219.7472,219.1815,219.7082,50328.0
2022-03-29 10:45:00,225.25,225.41,224.88,225.15,45400.0,219.7082,219.8643,219.3473,219.6107,45400.0
2022-03-29 10:50:00,225.2,225.31,224.83,225.08,36528.0,219.6594,219.7667,219.2985,219.5424,36528.0
2022-03-29 10:55:00,225.04,225.22,224.67,224.67,29799.0,219.5034,219.6789,219.1425,219.1425,29799.0
2022-03-29 11:00:00,224.73,224.84,224.58,224.78,29107.0,219.201,219.3083,219.0547,219.2498,29107.0
2022-03-29 11:05:00,224.78,224.87,224.45,224.68,34120.0,219.2498,219.3375,218.9279,219.1522,34120.0
2022-03-29 11:10:00,224.66,225.0,224.6,224.93,36125.0,219.1327,219.4643,219.0742,219.3961,36125.0
2022-03-29 11:15:00,224.94,225.3,224.94,225.23,37548.0,219.4058,219.757,219.4058,219.6887,37548.0
2022-03-29 11:20:00,225.24,225.34,224.85,225.32,42206.0,219.6984,219.796,219.318,219.7765,42206.0
2022-03-29 11:25:00,225.35,226.18,225.35,226.15,49758.0,219.8057,220.6153,219.8057,220.5861,49758.0
2022-03-29 11:30:00,226.14,226.44,226.01,226.44,64720.0,220.5763,220.8689,220.4495,220.8689,64720.0
2022-03-29 11:35:00,226.4,226.71,226.1,226.18,54624.0,220.8299,221.1323,220.5373,220.6153,54624.0
2022-03-29 11:40:00,226.18,226.5,226.09,226.42,39457.0,220.6153,220.9274,220.5275,220.8494,39457.0
2022-03-29 11:45:00,226.43,226.89,226.4,226.89,42383.0,220.8592,221.3078,220.8299,221.3078,42383.0
2022-03-29 11:50:00,226.88,227.1,226.56,226.73,60768.0,221.2981,221.5127,220.986,221.1518,60768.0
2022-03-29 11:55:00,226.72,227.18,226.69,227.02,50091.0,221.142,221.5907,221.1128,221.4346,50091.0
2022-03-29 12:00:00,227.03,227.3,226.74,227.2,48194.0,221.4444,221.7078,221.1615,221.6102,48194.0
2022-03-29 12:05:00,227.23,227.36,226.76,226.83,51307.0,221.6395,221.7663,221.181,221.2493,51307.0
2022-03-29 12:10:00,226.87,226.91,226.46,226.57,51743.0,221.2883,221.3274,220.8884,220.9957,51743.0
2022-03-29 12:15:00,226.57,226.95,226.56,226.94,38847.0,220.9957,221.3664,220.986,221.3566,38847.0
2022-03-29 12:20:00,226.92,226.95,226.57,226.69,28978.0,221.3371,221.3664,220.9957,221.1128,28978.0
2022-03-29 12:25:00,226.69,226.96,226.47,226.51,26197.0,221.1128,221.3761,220.8982,220.9372,26197.0
2022-03-29 12:30:00,226.49,226.55,226.13,226.31,36771.0,220.9177,220.9762,220.5665,220.7421,36771.0
2022-03-29 12:35:00,226.32,226.36,226.02,226.04,26839.0,220.7519,220.7909,220.4593,220.4788,26839.0
2022-03-29 12:40:00,226.06,226.66,225.95,226.66,19732.0,220.4983,221.0835,220.391,221.0835,19732.0
2022-03-29 12:45:00,226.68,227.13,226.62,227.05,42267.0,221.103,221.5419,221.0445,221.4639,42267.0
2022-03-29 12:50:00,227.1,227.12,226.77,226.77,57168.0,221.5127,221.5322,221.1908,221.1908,57168.0
2022-03-29 12:55:00,226.72,227.0,226.72,226.95,35387.0,221.142,221.4151,221.142,221.3664,35387.0
2022-03-29 13:00:00,226.97,227.16,226.85,227.05,53508.0,221.3859,221.5712,221.2688,221.4639,53508.0
2022-03-29 13:05:00,227.1,227.17,226.61,226.65,33445.0,221.5127,221.581,221.0347,221.0738,33445.0
2022-03-29 13:10:00,226.7,226.9,226.58,226.72,25687.0,221.1225,221.3176,221.0055,221.142,25687.0
2022-03-29 13:15:00,226.76,227.09,226.71,226.92,63413.0,221.181,221.5029,221.1323,221.3371,63413.0
2022-03-29 13:20:00,226.91,227.0,226.66,226.89,35787.0,221.3274,221.4151,221.0835,221.3078,35787.0
2022-03-29 13:25:00,226.87,227.14,226.8,227.0,85877.0,221.2883,221.5517,221.2201,221.4151,85877.0
2022-03-29 13:30:00,226.99,227.2,226.8,227.11,56112.0,221.4054,221.6102,221.2201,221.5224,56112.0
2022-03-29 13:35:00,227.11,227.35,227.01,227.35,57521.0,221.5224,221.7565,221.4249,221.7565,57521.0
2022-03-29 13:40:00,227.35,227.69,227.34,227.63,43405.0,221.7565,222.0882,221.7468,222.0296,43405.0
2022-03-29 13:45:00,227.66,228.13,227.6,227.91,74935.0,222.0589,222.5173,222.0004,222.3028,74935.0
2022-03-29 13:50:00,227.87,228.07,227.68,228.02,38647.0,222.2637,222.4588,222.0784,222.41,38647.0
2022-03-29 13:55:00,228.02,228.02,227.73,227.87,52939.0,222.41,222.41,222.1272,222.2637,52939.0
2022-03-29 14:00:00,227.91,228.01,227.79,227.88,40613.0,222.3028,222.4003,222.1857,222.2735,40613.0
2022-03-29 14:05:00,227.85,227.86,227.58,227.61,24767.0,222.2442,222.254,221.9809,222.0101,24767.0
2022-03-29 14:10:00,227.62,227.68,227.54,227.56,21204.0,222.0199,222.0784,221.9419,221.9614,21204.0
2022-03-29 14:15:00,227.49,227.6,227.26,227.3,35713.0,221.8931,222.0004,221.6687,221.7078,35713.0
2022-03-29 14:20:00,227.28,227.44,227.11,227.31,37349.0,221.6883,221.8443,221.5224,221.7175,37349.0
2022-03-29 14:25:00,227.32,227.68,227.29,227.68,22234.0,221.7273,222.0784,221.698,222.0784,22234.0
2022-03-29 14:30:00,227.68,227.76,227.56,227.71,30373.0,222.0784,222.1564,221.9614,222.1077,30373.0
2022-03-29 14:35:00,227.74,228.02,227.66,227.89,46228.0,222.1369,222.41,222.0589,222.2832,46228.0
2022-03-29 14:40:00,227.88,227.97,227.75,227.94,27397.0,222.2735,222.3613,222.1467,222.332,27397.0
2022-03-29 14:45:00,227.97,228.34,227.93,228.19,42507.0,222.3613,222.7222,222.3223,222.5759,42507.0
2022-03-29 14:50:00,228.19,228.32,228.02,228.28,33631.0,222.5759,222.7027,222.41,222.6636,33631.0
2022-03-29 14:55:00,228.3,228.41,228.1,228.18,31267.0,222.6832,222.7905,222.4881,222.5661,31267.0
2022-03-29 15:00:00,228.18,228.47,228.05,228.47,49532.0,222.5661,222.849,222.4393,222.849,49532.0
2022-03-29 15:05:00,228.48,228.79,228.44,228.7,38996.0,222.8587,223.1611,222.8197,223.0733,38996.0
2022-03-29 15:10:00,228.71,228.81,228.4,228.46,45264.0,223.0831,223.1806,222.7807,222.8392,45264.0
2022-03-29 15:15:00,228.43,228.58,228.26,228.48,43116.0,222.81,222.9563,222.6441,222.8587,43116.0
2022-03-29 15:20:00,228.48,228.6,228.07,228.07,55142.0,222.8587,222.9758,222.4588,222.4588,55142.0
2022-03-29 15:25:00,228.04,228.25,227.88,228.09,46561.0,222.4296,222.6344,222.2735,222.4783,46561.0
2022-03-29 15:30:00,228.1,228.32,227.9,228.29,49717.0,222.4881,222.7027,222.293,222.6734,49717.0
2022-03-29 15:35:00,228.29,228.37,227.87,227.93,60036.0,222.6734,222.7514,222.2637,222.3223,60036.0
2022-03-29 15:40:00,227.95,228.11,227.73,228.06,52969.0,222.3418,222.4978,222.1272,222.4491,52969.0
2022-03-29 15:45:00,228.04,228.48,227.99,228.34,95121.0,222.4296,222.8587,222.3808,222.7222,95121.0
2022-03-29 15:50:00,228.35,228.39,227.64,227.83,115317.0,222.7319,222.7709,222.0394,222.2247,115317.0
2022-03-29 15:55:00,227.81,228.21,227.64,228.21,226900.0,222.2052,222.5954,222.0394,222.5954,226900.0
2022-03-30 09:30:00,225.84,225.93,224.58,225.08,236387.0,220.2837,220.3715,219.0547,219.5424,236387.0
2022-03-30 09:35:00,225.19,225.54,224.86,225.03,95453.0,219.6497,219.9911,219.3278,219.4936,95453.0
2022-03-30 09:40:00,224.99,225.68,224.11,225.56,106737.0,219.4546,220.1276,218.5962,220.0106,106737.0
2022-03-30 09:45:00,225.55,225.84,224.51,224.7,57942.0,220.0008,220.2837,218.9864,219.1717,57942.0
2022-03-30 09:50:00,224.73,225.76,224.58,225.18,77250.0,219.201,220.2056,219.0547,219.6399,77250.0
2022-03-30 09:55:00,225.2,225.23,224.54,225.08,63780.0,219.6594,219.6887,219.0157,219.5424,63780.0
2022-03-30 10:00:00,225.09,225.86,224.76,225.52,59671.0,219.5521,220.3032,219.2303,219.9716,59671.0
2022-03-30 10:05:00,225.55,225.78,225.06,225.37,42014.0,220.0008,220.2252,219.5229,219.8252,42014.0
2022-03-30 10:10:00,225.43,226.16,225.07,226.16,40257.0,219.8838,220.5958,219.5326,220.5958,40257.0
2022-03-30 10:15:00,226.14,226.15,224.61,224.67,71348.0,220.5763,220.5861,219.0839,219.1425,71348.0
2022-03-30 10:20:00,224.65,225.07,224.59,224.89,66635.0,219.123,219.5326,219.0644,219.3571,66635.0
2022-03-30 10:25:00,224.87,225.17,224.73,224.92,55996.0,219.3375,219.6302,219.201,219.3863,55996.0
2022-03-30 10:30:00,224.92,225.08,224.42,224.76,45718.0,219.3863,219.5424,218.8986,219.2303,45718.0
2022-03-30 10:35:00,224.69,225.08,224.58,225.08,36166.0,219.162,219.5424,219.0547,219.5424,36166.0
2022-03-30 10:40:00,225.07,225.07,224.6,224.64,42594.0,219.5326,219.5326,219.0742,219.1132,42594.0
2022-03-30 10:45:00,224.6,224.99,224.55,224.85,42721.0,219.0742,219.4546,219.0254,219.318,42721.0
2022-03-30 10:50:00,224.84,224.95,224.45,224.47,67045.0,219.3083,219.4156,218.9279,218.9474,67045.0
2022-03-30 10:55:00,224.49,224.65,224.17,224.27,55380.0,218.9669,219.123,218.6548,218.7523,55380.0
2022-03-30 11:00:00,224.25,224.57,224.12,224.42,34063.0,218.7328,219.0449,218.606,218.8986,34063.0
2022-03-30 11:05:00,224.43,224.51,224.15,224.36,36014.0,218.9084,218.9864,218.6353,218.8401,36014.0
2022-03-30 11:10:00,224.35,224.47,223.95,224.2,43809.0,218.8303,218.9474,218.4402,218.684,43809.0
2022-03-30 11:15:00,224.2,224.75,224.17,224.69,24111.0,218.684,219.2205,218.6548,219.162,24111.0
2022-03-30 11:20:00,224.69,224.81,224.43,224.64,37765.0,219.162,219.279,218.9084,219.1132,37765.0
2022-03-30 11:25:00,224.66,224.83,224.48,224.62,41377.0,219.1327,219.2985,218.9571,219.0937,41377.0
2022-03-30 11:30:00,224.63,224.68,224.28,224.64,41122.0,219.1035,219.1522,218.7621,219.1132,41122.0
2022-03-30 11:35:00,224.67,224.94,224.4,224.47,29150.0,219.1425,219.4058,218.8791,218.9474,29150.0
2022-03-30 11:40:00,224.49,224.58,224.24,224.33,27633.0,218.9669,219.0547,218.723,218.8108,27633.0
2022-03-30 11:45:00,224.34,224.51,224.19,224.4,22028.0,218.8206,218.9864,218.6743,218.8791,22028.0
2022-03-30 11:50:00,224.4,224.4,224.12,224.23,21737.0,218.8791,218.8791,218.606,218.7133,21737.0
2022-03-30 11:55:00,224.25,224.63,224.18,224.62,26730.0,218.7328,219.1035,218.6645,219.0937,26730.0
2022-03-30 12:00:00,224.62,225.23,224.55,224.88,29630.0,219.0937,219.6887,219.0254,219.3473,29630.0
2022-03-30 12:05:00,224.85,224.89,224.53,224.62,16851.0,219.318,219.3571,219.0059,219.0937,16851.0
2022-03-30 12:10:00,224.61,224.61,224.41,224.55,21917.0,219.0839,219.0839,218.8889,219.0254,21917.0
2022-03-30 12:15:00,224.51,224.84,224.45,224.76,46298.0,218.9864,219.3083,218.9279,219.2303,46298.0
2022-03-30 12:20:00,224.77,224.9,224.65,224.82,24040.0,219.24,219.3668,219.123,219.2888,24040.0
2022-03-30 12:25:00,224.77,225.15,224.75,225.09,19158.0,219.24,219.6107,219.2205,219.5521,19158.0
2022-03-30 12:30:00,225.09,225.18,225.01,225.13,27145.0,219.5521,219.6399,219.4741,219.5911,27145.0
2022-03-30 12:35:00,225.11,225.39,225.03,225.37,22447.0,219.5716,219.8448,219.4936,219.8252,22447.0
2022-03-30 12:40:00,225.41,225.64,225.33,225.57,22329.0,219.8643,220.0886,219.7862,220.0203,22329.0
2022-03-30 12:45:00,225.56,225.56,224.99,225.08,42573.0,220.0106,220.0106,219.4546,219.5424,42573.0
2022-03-30 12:50:00,225.07,225.1,224.87,224.97,26477.0,219.5326,219.5619,219.3375,219.4351,26477.0
2022-03-30 12:55:00,225.0,225.07,224.91,224.93,17250.0,219.4643,219.5326,219.3766,219.3961,17250.0
2022-03-30 13:00:00,224.92,225.03,224.77,225.02,31767.0,219.3863,219.4936,219.24,219.4839,31767.0
2022-03-30 13:05:00,225.02,225.08,224.73,224.84,20445.0,219.4839,219.5424,219.201,219.3083,20445.0
2022-03-30 13:10:00,224.89,224.95,224.67,224.89,12654.0,219.3571,219.4156,219.1425,219.3571,12654.0
2022-03-30 13:15:00,224.95,224.95,224.72,224.81,26116.0,219.4156,219.4156,219.1912,219.279,26116.0
2022-03-30 13:20:00,224.81,224.81,224.48,224.55,19301.0,219.279,219.279,218.9571,219.0254,19301.0
2022-03-30 13:25:00,224.53,224.84,224.45,224.76,23867.0,219.0059,219.3083,218.9279,219.2303,23867.0
2022-03-30 13:30:00,224.73,224.75,224.54,224.58,28964.0,219.201,219.2205,219.0157,219.0547,28964.0
2022-03-30 13:35:00,224.53,224.61,224.15,224.25,26054.0,219.0059,219.0839,218.6353,218.7328,26054.0
2022-03-30 13:40:00,224.22,224.22,223.55,223.55,55947.0,218.7035,218.7035,218.05,218.05,55947.0
2022-03-30 13:45:00,223.57,223.6,223.01,223.28,136849.0,218.0695,218.0988,217.5233,217.7867,136849.0
2022-03-30 13:50:00,223.31,223.53,223.28,223.37,33820.0,217.8159,218.0305,217.7867,217.8744,33820.0
2022-03-30 13:55:00,223.29,223.35,223.1,223.31,29260.0,217.7964,217.8549,217.6111,217.8159,29260.0
2022-03-30 14:00:00,223.32,223.6,223.28,223.51,43101.0,217.8257,218.0988,217.7867,218.011,43101.0
2022-03-30 14:05:00,223.51,223.77,223.4,223.66,24815.0,218.011,218.2646,217.9037,218.1573,24815.0
2022-03-30 14:10:00,223.65,223.74,223.5,223.74,18623.0,218.1476,218.2353,218.0013,218.2353,18623.0
2022-03-30 14:15:00,223.69,223.76,223.46,223.55,30486.0,218.1866,218.2549,217.9622,218.05,30486.0
2022-03-30 14:20:00,223.6,223.73,223.48,223.56,18164.0,218.0988,218.2256,217.9817,218.0598,18164.0
2022-03-30 14:25:00,223.59,223.66,223.35,223.45,29234.0,218.089,218.1573,217.8549,217.9525,29234.0
2022-03-30 14:30:00,223.4,223.66,223.34,223.55,24487.0,217.9037,218.1573,217.8452,218.05,24487.0
2022-03-30 14:35:00,223.53,223.95,223.53,223.8,20868.0,218.0305,218.4402,218.0305,218.2939,20868.0
2022-03-30 14:40:00,223.82,223.88,223.67,223.79,23962.0,218.3134,218.3719,218.1671,218.2841,23962.0
2022-03-30 14:45:00,223.75,223.76,223.19,223.25,38129.0,218.2451,218.2549,217.6989,217.7574,38129.0
2022-03-30 14:50:00,223.24,223.49,223.2,223.46,16589.0,217.7476,217.9915,217.7086,217.9622,16589.0
2022-03-30 14:55:00,223.44,223.73,223.39,223.53,26801.0,217.9427,218.2256,217.894,218.0305,26801.0
2022-03-30 15:00:00,223.46,223.7,223.45,223.67,24447.0,217.9622,218.1963,217.9525,218.1671,24447.0
2022-03-30 15:05:00,223.64,223.74,223.37,223.46,23197.0,218.1378,218.2353,217.8744,217.9622,23197.0
2022-03-30 15:10:00,223.47,223.47,223.21,223.44,24209.0,217.972,217.972,217.7184,217.9427,24209.0
2022-03-30 15:15:00,223.45,223.53,223.02,223.31,44221.0,217.9525,218.0305,217.5331,217.8159,44221.0
2022-03-30 15:20:00,223.3,223.32,222.73,222.75,58255.0,217.8062,217.8257,217.2502,217.2697,58255.0
2022-03-30 15:25:00,222.76,223.41,222.74,223.25,33437.0,217.2795,217.9135,217.2599,217.7574,33437.0
2022-03-30 15:30:00,223.26,223.68,223.21,223.58,58107.0,217.7672,218.1768,217.7184,218.0793,58107.0
2022-03-30 15:35:00,223.57,223.83,223.54,223.64,46237.0,218.0695,218.3231,218.0403,218.1378,46237.0
2022-03-30 15:40:00,223.66,223.86,223.44,223.72,60110.0,218.1573,218.3524,217.9427,218.2158,60110.0
2022-03-30 15:45:00,223.72,224.05,223.69,223.72,76804.0,218.2158,218.5377,218.1866,218.2158,76804.0
2022-03-30 15:50:00,223.78,224.03,223.28,223.48,107292.0,218.2744,218.5182,217.7867,217.9817,107292.0
2022-03-30 15:55:00,223.48,224.05,223.48,223.95,181319.0,217.9817,218.5377,217.9817,218.4402,181319.0
2022-03-31 09:30:00,223.91,224.0,223.0,223.84,189306.0,218.4012,218.489,217.5136,218.3329,189306.0
2022-03-31 09:35:00,223.65,224.15,223.11,223.17,73019.0,218.1476,218.6353,217.6208,217.6794,73019.0
2022-03-31 09:40:00,223.15,223.19,222.33,222.72,67069.0,217.6599,217.6989,216.86,217.2404,67069.0
2022-03-31 09:45:00,222.72,223.27,222.59,223.0,58207.0,217.2404,217.7769,217.1136,217.5136,58207.0
2022-03-31 09:50:00,222.98,223.02,222.34,222.66,53192.0,217.494,217.5331,216.8698,217.1819,53192.0
2022-03-31 09:55:00,222.64,222.64,222.15,222.41,45001.0,217.1624,217.1624,216.6845,216.9381,45001.0
2022-03-31 10:00:00,222.33,222.41,221.62,221.82,76148.0,216.86,216.9381,216.1675,216.3626,76148.0
2022-03-31 10:05:00,221.88,222.16,221.22,221.24,75387.0,216.4211,216.6942,215.7773,215.7969,75387.0
2022-03-31 10:10:00,221.2,221.28,220.59,220.92,83070.0,215.7578,215.8359,215.1628,215.4847,83070.0
2022-03-31 10:15:00,220.94,221.04,220.44,220.73,82390.0,215.5042,215.6018,215.0165,215.2994,82390.0
2022-03-31 10:20:00,220.76,221.09,220.65,221.0,54181.0,215.3287,215.6505,215.2214,215.5628,54181.0
2022-03-31 10:25:00,220.92,221.13,220.87,221.06,53103.0,215.4847,215.6896,215.436,215.6213,53103.0
2022-03-31 10:30:00,221.0,221.73,221.0,221.69,59797.0,215.5628,216.2748,215.5628,216.2358,59797.0
2022-03-31 10:35:00,221.72,221.89,221.61,221.84,44012.0,216.265,216.4309,216.1578,216.3821,44012.0
2022-03-31 10:40:00,221.84,221.96,221.54,221.88,31750.0,216.3821,216.4991,216.0895,216.4211,31750.0
2022-03-31 10:45:00,221.86,222.37,221.82,222.33,32103.0,216.4016,216.8991,216.3626,216.86,32103.0
2022-03-31 10:50:00,222.29,222.83,222.28,222.81,29281.0,216.821,217.3477,216.8113,217.3282,29281.0
2022-03-31 10:55:00,222.82,223.67,222.8,223.42,56466.0,217.338,218.1671,217.3185,217.9232,56466.0
2022-03-31 11:00:00,223.43,223.8,223.42,223.74,41737.0,217.933,218.2939,217.9232,218.2353,41737.0
2022-03-31 11:05:00,223.75,224.1,223.69,224.05,37179.0,218.2451,218.5865,218.1866,218.5377,37179.0
2022-03-31 11:10:00,224.02,224.14,223.61,223.81,45611.0,218.5085,218.6255,218.1085,218.3036,45611.0
2022-03-31 11:15:00,223.86,224.0,223.75,223.87,41424.0,218.3524,218.489,218.2451,218.3621,41424.0
2022-03-31 11:20:00,223.84,223.95,223.78,223.93,31013.0,218.3329,218.4402,218.2744,218.4207,31013.0
2022-03-31 11:25:00,223.94,223.95,223.31,223.31,72841.0,218.4304,218.4402,217.8159,217.8159,72841.0
2022-03-31 11:30:00,223.31,223.37,223.01,223.13,51910.0,217.8159,217.8744,217.5233,217.6404,51910.0
2022-03-31 11:35:00,223.18,223.33,223.08,223.1,50491.0,217.6891,217.8354,217.5916,217.6111,50491.0
2022-03-31 11:40:00,223.12,223.62,223.12,223.14,39419.0,217.6306,218.1183,217.6306,217.6501,39419.0
2022-03-31 11:45:00,223.14,223.69,223.09,223.69,27630.0,217.6501,218.1866,217.6013,218.1866,27630.0
2022-03-31 11:50:00,223.68,223.74,223.22,223.23,43335.0,218.1768,218.2353,217.7281,217.7379,43335.0
2022-03-31 11:55:00,223.25,223.51,223.05,223.46,52934.0,217.7574,218.011,217.5623,217.9622,52934.0
2022-03-31 12:00:00,223.42,223.68,223.29,223.34,26704.0,217.9232,218.1768,217.7964,217.8452,26704.0
2022-03-31 12:05:00,223.35,223.7,223.25,223.29,33075.0,217.8549,218.1963,217.7574,217.7964,33075.0
2022-03-31 12:10:00,223.27,223.54,223.18,223.49,36908.0,217.7769,218.0403,217.6891,217.9915,36908.0
2022-03-31 12:15:00,223.48,223.69,223.32,223.48,31240.0,217.9817,218.1866,217.8257,217.9817,31240.0
2022-03-31 12:20:00,223.47,223.51,223.27,223.44,25226.0,217.972,218.011,217.7769,217.9427,25226.0
2022-03-31 12:25:00,223.46,223.66,223.37,223.66,27387.0,217.9622,218.1573,217.8744,218.1573,27387.0
2022-03-31 12:30:00,223.67,223.81,223.22,223.22,36429.0,218.1671,218.3036,217.7281,217.7281,36429.0
2022-03-31 12:35:00,223.18,223.69,223.13,223.62,31480.0,217.6891,218.1866,217.6404,218.1183,31480.0
2022-03-31 12:40:00,223.6,223.78,223.58,223.66,29786.0,218.0988,218.2744,218.0793,218.1573,29786.0
2022-03-31 12:45:00,223.66,223.7,223.45,223.59,19374.0,218.1573,218.1963,217.9525,218.089,19374.0
2022-03-31 12:50:00,223.58,223.64,223.5,223.58,28906.0,218.0793,218.1378,218.0013,218.0793,28906.0
2022-03-31 12:55:00,223.56,223.64,223.41,223.53,32018.0,218.0598,218.1378,217.9135,218.0305,32018.0
2022-03-31 13:00:00,223.53,223.8,223.46,223.66,28413.0,218.0305,218.2939,217.9622,218.1573,28413.0
2022-03-31 13:05:00,223.66,223.74,223.41,223.51,19308.0,218.1573,218.2353,217.9135,218.011,19308.0
2022-03-31 13:10:00,223.52,223.71,223.46,223.54,24216.0,218.0208,218.2061,217.9622,218.0403,24216.0
2022-03-31 13:15:00,223.53,223.96,223.41,223.92,29703.0,218.0305,218.4499,217.9135,218.4109,29703.0
2022-03-31 13:20:00,223.93,223.99,223.84,223.91,20099.0,218.4207,218.4792,218.3329,218.4012,20099.0
2022-03-31 13:25:00,223.94,224.1,223.86,224.09,29563.0,218.4304,218.5865,218.3524,218.5767,29563.0
2022-03-31 13:30:00,224.08,224.24,224.02,224.15,35086.0,218.567,218.723,218.5085,218.6353,35086.0
2022-03-31 13:35:00,224.13,224.24,224.01,224.19,16769.0,218.6158,218.723,218.4987,218.6743,16769.0
2022-03-31 13:40:00,224.18,224.45,224.16,224.37,18980.0,218.6645,218.9279,218.645,218.8498,18980.0
2022-03-31 13:45:00,224.39,224.48,224.17,224.27,34563.0,218.8694,218.9571,218.6548,218.7523,34563.0
2022-03-31 13:50:00,224.31,224.62,224.28,224.56,50117.0,218.7913,219.0937,218.7621,219.0352,50117.0
2022-03-31 13:55:00,224.54,224.67,224.31,224.38,34386.0,219.0157,219.1425,218.7913,218.8596,34386.0
2022-03-31 14:00:00,224.37,224.5,224.16,224.43,38654.0,218.8498,218.9766,218.645,218.9084,38654.0
2022-03-31 14:05:00,224.45,224.52,224.37,224.51,34243.0,218.9279,218.9962,218.8498,218.9864,34243.0
2022-03-31 14:10:00,224.51,224.71,224.43,224.57,50083.0,218.9864,219.1815,218.9084,219.0449,50083.0
2022-03-31 14:15:00,224.57,224.57,224.32,224.32,36573.0,219.0449,219.0449,218.8011,218.8011,36573.0
2022-03-31 14:20:00,224.31,224.44,224.28,224.42,34949.0,218.7913,218.9181,218.7621,218.8986,34949.0
2022-03-31 14:25:00,224.42,224.72,224.39,224.7,34761.0,218.8986,219.1912,218.8694,219.1717,34761.0
2022-03-31 14:30:00,224.7,224.7,224.41,224.49,35526.0,219.1717,219.1717,218.8889,218.9669,35526.0
2022-03-31 14:35:00,224.51,224.96,224.48,224.95,28223.0,218.9864,219.4253,218.9571,219.4156,28223.0
2022-03-31 14:40:00,224.96,225.09,224.77,224.95,30150.0,219.4253,219.5521,219.24,219.4156,30150.0
2022-03-31 14:45:00,224.97,225.2,224.89,225.1,26738.0,219.4351,219.6594,219.3571,219.5619,26738.0
2022-03-31 14:50:00,225.1,225.32,225.1,225.29,26133.0,219.5619,219.7765,219.5619,219.7472,26133.0
2022-03-31 14:55:00,225.28,225.56,225.26,225.56,35000.0,219.7375,220.0106,219.718,220.0106,35000.0
2022-03-31 15:00:00,225.56,225.92,225.54,225.68,50605.0,220.0106,220.3617,219.9911,220.1276,50605.0
2022-03-31 15:05:00,225.67,225.83,225.6,225.74,34123.0,220.1179,220.2739,220.0496,220.1861,34123.0
2022-03-31 15:10:00,225.75,225.75,225.1,225.16,54624.0,220.1959,220.1959,219.5619,219.6204,54624.0
2022-03-31 15:15:00,225.17,225.18,225.0,225.07,44514.0,219.6302,219.6399,219.4643,219.5326,44514.0
2022-03-31 15:20:00,225.06,225.06,224.85,225.0,48042.0,219.5229,219.5229,219.318,219.4643,48042.0
2022-03-31 15:25:00,225.0,225.05,224.76,224.98,35767.0,219.4643,219.5131,219.2303,219.4448,35767.0
2022-03-31 15:30:00,224.97,225.09,224.3,224.38,54283.0,219.4351,219.5521,218.7816,218.8596,54283.0
2022-03-31 15:35:00,224.38,224.69,224.28,224.35,64374.0,218.8596,219.162,218.7621,218.8303,64374.0
2022-03-31 15:40:00,224.36,224.51,224.13,224.14,69098.0,218.8401,218.9864,218.6158,218.6255,69098.0
2022-03-31 15:45:00,224.15,224.27,223.61,223.61,130800.0,218.6353,218.7523,218.1085,218.1085,130800.0
2022-03-31 15:50:00,223.64,224.1,223.5,223.84,144484.0,218.1378,218.5865,218.0013,218.3329,144484.0
2022-03-31 15:55:00,223.84,223.88,221.0,222.18,1072069.0,218.3329,218.3719,215.5628,216.7137,1072069.0
2022-04-01 09:30:00,223.08,223.94,222.23,223.83,237150.0,217.5916,218.4304,216.7625,218.3231,237150.0
2022-04-01 09:35:00,223.86,224.5,223.31,223.44,87376.0,218.3524,218.9766,217.8159,217.9427,87376.0
2022-04-01 09:40:00,223.43,224.93,222.97,224.9,66627.0,217.933,219.3961,217.4843,219.3668,66627.0
2022-04-01 09:45:00,224.92,225.37,224.84,224.86,77161.0,219.3863,219.8252,219.3083,219.3278,77161.0
2022-04-01 09:50:00,224.74,225.18,223.96,224.41,71146.0,219.2107,219.6399,218.4499,218.8889,71146.0
2022-04-01 09:55:00,224.32,224.79,224.29,224.35,28943.0,218.8011,219.2595,218.7718,218.8303,28943.0
2022-04-01 10:00:00,224.27,224.54,223.6,224.54,76873.0,218.7523,219.0157,218.0988,219.0157,76873.0
2022-04-01 10:05:00,224.56,224.65,224.12,224.56,33384.0,219.0352,219.123,218.606,219.0352,33384.0
2022-04-01 10:10:00,224.7,224.95,224.62,224.7,43219.0,219.1717,219.4156,219.0937,219.1717,43219.0
2022-04-01 10:15:00,224.73,225.19,224.59,224.69,43179.0,219.201,219.6497,219.0644,219.162,43179.0
2022-04-01 10:20:00,224.71,224.88,224.51,224.74,26999.0,219.1815,219.3473,218.9864,219.2107,26999.0
2022-04-01 10:25:00,224.74,224.89,224.47,224.87,21919.0,219.2107,219.3571,218.9474,219.3375,21919.0
2022-04-01 10:30:00,224.94,225.53,224.94,225.37,47708.0,219.4058,219.9813,219.4058,219.8252,47708.0
2022-04-01 10:35:00,225.41,225.47,224.99,225.06,36246.0,219.8643,219.9228,219.4546,219.5229,36246.0
2022-04-01 10:40:00,225.05,225.14,224.59,224.76,26339.0,219.5131,219.6009,219.0644,219.2303,26339.0
2022-04-01 10:45:00,224.76,225.11,224.74,225.06,21125.0,219.2303,219.5716,219.2107,219.5229,21125.0
2022-04-01 10:50:00,225.06,225.26,224.82,224.83,31649.0,219.5229,219.718,219.2888,219.2985,31649.0
2022-04-01 10:55:00,224.87,224.94,224.24,224.39,28314.0,219.3375,219.4058,218.723,218.8694,28314.0
2022-04-01 11:00:00,224.36,224.89,224.3,224.76,29903.0,218.8401,219.3571,218.7816,219.2303,29903.0
2022-04-01 11:05:00,224.75,225.2,224.55,225.01,36469.0,219.2205,219.6594,219.0254,219.4741,36469.0
2022-04-01 11:10:00,224.97,225.18,224.8,224.85,35070.0,219.4351,219.6399,219.2693,219.318,35070.0
2022-04-01 11:15:00,224.85,225.31,224.73,225.28,39604.0,219.318,219.7667,219.201,219.7375,39604.0
2022-04-01 11:20:00,225.25,225.46,225.06,225.21,43669.0,219.7082,219.913,219.5229,219.6692,43669.0
2022-04-01 11:25:00,225.18,225.43,225.1,225.18,38625.0,219.6399,219.8838,219.5619,219.6399,38625.0
2022-04-01 11:30:00,225.2,225.5,225.17,225.42,39423.0,219.6594,219.952,219.6302,219.874,39423.0
2022-04-01 11:35:00,225.41,225.71,225.25,225.71,60371.0,219.8643,220.1569,219.7082,220.1569,60371.0
2022-04-01 11:40:00,225.66,226.1,225.64,225.95,76790.0,220.1081,220.5373,220.0886,220.391,76790.0
2022-04-01 11:45:00,225.93,226.13,225.68,225.8,77416.0,220.3715,220.5665,220.1276,220.2447,77416.0
2022-04-01 11:50:00,225.78,226.38,225.59,226.34,59442.0,220.2252,220.8104,220.0398,220.7714,59442.0
2022-04-01 11:55:00,226.34,226.34,225.37,225.67,59634.0,220.7714,220.7714,219.8252,220.1179,59634.0
2022-04-01 12:00:00,225.66,225.68,225.24,225.32,32548.0,220.1081,220.1276,219.6984,219.7765,32548.0
2022-04-01 12:05:00,225.27,225.39,224.99,225.25,22691.0,219.7277,219.8448,219.4546,219.7082,22691.0
2022-04-01 12:10:00,225.29,225.5,225.19,225.5,25313.0,219.7472,219.952,219.6497,219.952,25313.0
2022-04-01 12:15:00,225.53,225.58,225.23,225.28,114022.0,219.9813,220.0301,219.6887,219.7375,114022.0
2022-04-01 12:20:00,225.25,225.58,225.21,225.58,20457.0,219.7082,220.0301,219.6692,220.0301,20457.0
2022-04-01 12:25:00,225.58,225.63,225.24,225.4,20873.0,220.0301,220.0788,219.6984,219.8545,20873.0
2022-04-01 12:30:00,225.43,225.45,224.99,225.05,37733.0,219.8838,219.9033,219.4546,219.5131,37733.0
2022-04-01 12:35:00,225.0,225.26,224.99,225.21,21377.0,219.4643,219.718,219.4546,219.6692,21377.0
2022-04-01 12:40:00,225.19,225.42,225.08,225.4,22470.0,219.6497,219.874,219.5424,219.8545,22470.0
2022-04-01 12:45:00,225.42,225.43,225.15,225.38,24260.0,219.874,219.8838,219.6107,219.835,24260.0
2022-04-01 12:50:00,225.37,225.38,225.11,225.19,19555.0,219.8252,219.835,219.5716,219.6497,19555.0
2022-04-01 12:55:00,225.19,225.38,225.03,225.16,87800.0,219.6497,219.835,219.4936,219.6204,87800.0
2022-04-01 13:00:00,225.17,225.36,225.11,225.25,16322.0,219.6302,219.8155,219.5716,219.7082,16322.0
2022-04-01 13:05:00,225.32,225.39,225.05,225.06,20279.0,219.7765,219.8448,219.5131,219.5229,20279.0
2022-04-01 13:10:00,225.07,225.1,224.99,225.03,38460.0,219.5326,219.5619,219.4546,219.4936,38460.0
2022-04-01 13:15:00,225.03,225.25,224.99,225.18,17438.0,219.4936,219.7082,219.4546,219.6399,17438.0
2022-04-01 13:20:00,225.16,225.38,224.89,225.28,17950.0,219.6204,219.835,219.3571,219.7375,17950.0
2022-04-01 13:25:00,225.27,225.46,225.24,225.28,22330.0,219.7277,219.913,219.6984,219.7375,22330.0
2022-04-01 13:30:00,225.28,225.55,225.27,225.3,17359.0,219.7375,220.0008,219.7277,219.757,17359.0
2022-04-01 13:35:00,225.3,225.84,225.25,225.82,29058.0,219.757,220.2837,219.7082,220.2642,29058.0
2022-04-01 13:40:00,225.82,226.25,225.76,226.04,42154.0,220.2642,220.6836,220.2056,220.4788,42154.0
2022-04-01 13:45:00,226.02,226.08,225.78,225.92,36780.0,220.4593,220.5178,220.2252,220.3617,36780.0
2022-04-01 13:50:00,225.93,226.05,225.81,225.93,22508.0,220.3715,220.4885,220.2544,220.3715,22508.0
2022-04-01 13:55:00,225.91,226.02,225.81,225.94,22895.0,220.352,220.4593,220.2544,220.3812,22895.0
2022-04-01 14:00:00,225.91,226.21,225.8,226.21,32407.0,220.352,220.6446,220.2447,220.6446,32407.0
2022-04-01 14:05:00,226.24,226.43,226.14,226.18,26204.0,220.6738,220.8592,220.5763,220.6153,26204.0
2022-04-01 14:10:00,226.15,226.33,225.98,226.29,25050.0,220.5861,220.7616,220.4202,220.7226,25050.0
2022-04-01 14:15:00,226.33,226.44,226.12,226.14,26949.0,220.7616,220.8689,220.5568,220.5763,26949.0
2022-04-01 14:20:00,226.12,226.31,225.97,226.04,22491.0,220.5568,220.7421,220.4105,220.4788,22491.0
2022-04-01 14:25:00,226.02,226.43,225.98,226.43,35316.0,220.4593,220.8592,220.4202,220.8592,35316.0
2022-04-01 14:30:00,226.39,226.53,226.29,226.44,29144.0,220.8201,220.9567,220.7226,220.8689,29144.0
2022-04-01 14:35:00,226.5,226.5,226.25,226.33,21070.0,220.9274,220.9274,220.6836,220.7616,21070.0
2022-04-01 14:40:00,226.34,226.61,226.33,226.58,30311.0,220.7714,221.0347,220.7616,221.0055,30311.0
2022-04-01 14:45:00,226.58,226.63,226.29,226.34,27398.0,221.0055,221.0542,220.7226,220.7714,27398.0
2022-04-01 14:50:00,226.35,226.37,226.05,226.08,23598.0,220.7811,220.8006,220.4885,220.5178,23598.0
2022-04-01 14:55:00,226.1,226.23,225.84,225.93,22090.0,220.5373,220.6641,220.2837,220.3715,22090.0
2022-04-01 15:00:00,225.88,226.22,225.87,225.98,29845.0,220.3227,220.6543,220.3129,220.4202,29845.0
2022-04-01 15:05:00,225.95,226.2,225.86,225.92,22677.0,220.391,220.6348,220.3032,220.3617,22677.0
2022-04-01 15:10:00,225.89,225.94,225.51,225.82,28322.0,220.3325,220.3812,219.9618,220.2642,28322.0
2022-04-01 15:15:00,225.81,225.95,225.41,225.46,43655.0,220.2544,220.391,219.8643,219.913,43655.0
2022-04-01 15:20:00,225.46,225.55,225.23,225.48,34445.0,219.913,220.0008,219.6887,219.9325,34445.0
2022-04-01 15:25:00,225.53,225.65,225.4,225.6,24526.0,219.9813,220.0984,219.8545,220.0496,24526.0
2022-04-01 15:30:00,225.59,225.74,225.11,225.29,44816.0,220.0398,220.1861,219.5716,219.7472,44816.0
2022-04-01 15:35:00,225.35,225.4,224.99,225.15,40364.0,219.8057,219.8545,219.4546,219.6107,40364.0
2022-04-01 15:40:00,225.14,225.48,225.13,225.25,49864.0,219.6009,219.9325,219.5911,219.7082,49864.0
2022-04-01 15:45:00,225.26,225.65,225.15,225.6,67142.0,219.718,220.0984,219.6107,220.0496,67142.0
2022-04-01 15:50:00,225.68,226.35,225.64,226.16,131048.0,220.1276,220.7811,220.0886,220.5958,131048.0
2022-04-01 15:55:00,226.17,226.56,226.03,226.36,250949.0,220.6056,220.986,220.469,220.7909,250949.0
2022-04-04 09:30:00,225.76,227.0,225.09,225.37,164906.0,220.2056,221.4151,219.5521,219.8252,164906.0
2022-04-04 09:35:00,225.25,226.48,224.96,226.06,55448.0,219.7082,220.9079,219.4253,220.4983,55448.0
2022-04-04 09:40:00,226.11,226.98,225.64,226.03,66962.0,220.547,221.3956,220.0886,220.469,66962.0
2022-04-04 09:45:00,226.02,226.37,225.5,226.07,47798.0,220.4593,220.8006,219.952,220.508,47798.0
2022-04-04 09:50:00,226.09,226.25,225.59,225.61,33117.0,220.5275,220.6836,220.0398,220.0593,33117.0
2022-04-04 09:55:00,225.61,226.26,225.56,225.65,38961.0,220.0593,220.6933,220.0106,220.0984,38961.0
2022-04-04 10:00:00,225.72,226.16,225.61,226.01,55482.0,220.1666,220.5958,220.0593,220.4495,55482.0
2022-04-04 10:05:00,226.02,227.08,225.95,226.96,130583.0,220.4593,221.4932,220.391,221.3761,130583.0
2022-04-04 10:10:00,227.0,227.27,226.86,227.27,88987.0,221.4151,221.6785,221.2786,221.6785,88987.0
2022-04-04 10:15:00,227.26,227.32,226.91,227.0,75020.0,221.6687,221.7273,221.3274,221.4151,75020.0
2022-04-04 10:20:00,227.05,227.25,226.93,227.12,43568.0,221.4639,221.659,221.3469,221.5322,43568.0
2022-04-04 10:25:00,227.22,227.25,226.95,227.24,48985.0,221.6297,221.659,221.3664,221.6492,48985.0
2022-04-04 10:30:00,227.21,227.32,227.09,227.26,31376.0,221.62,221.7273,221.5029,221.6687,31376.0
2022-04-04 10:35:00,227.27,227.82,227.21,227.71,84610.0,221.6785,222.215,221.62,222.1077,84610.0
2022-04-04 10:40:00,227.73,228.0,227.5,227.57,155021.0,222.1272,222.3905,221.9028,221.9711,155021.0
2022-04-04 10:45:00,227.57,227.99,227.57,227.85,217722.0,221.9711,222.3808,221.9711,222.2442,217722.0
2022-04-04 10:50:00,227.83,228.19,227.77,228.12,108008.0,222.2247,222.5759,222.1662,222.5076,108008.0
2022-04-04 10:55:00,228.14,228.21,227.85,228.04,98098.0,222.5271,222.5954,222.2442,222.4296,98098.0
2022-04-04 11:00:00,228.03,228.33,227.92,228.3,61709.0,222.4198,222.7124,222.3125,222.6832,61709.0
2022-04-04 11:05:00,228.29,228.29,227.99,228.07,26069.0,222.6734,222.6734,222.3808,222.4588,26069.0
2022-04-04 11:10:00,228.02,228.2,227.95,228.14,66090.0,222.41,222.5856,222.3418,222.5271,66090.0
2022-04-04 11:15:00,228.13,228.35,228.03,228.31,57333.0,222.5173,222.7319,222.4198,222.6929,57333.0
2022-04-04 11:20:00,228.28,228.98,228.23,228.88,186358.0,222.6636,223.3464,222.6149,223.2489,186358.0
2022-04-04 11:25:00,228.89,228.99,228.6,228.77,168461.0,223.2586,223.3562,222.9758,223.1416,168461.0
2022-04-04 11:30:00,228.79,228.94,228.5,228.89,91204.0,223.1611,223.3074,222.8782,223.2586,91204.0
2022-04-04 11:35:00,228.9,229.19,228.87,229.06,92043.0,223.2684,223.5513,223.2391,223.4245,92043.0
2022-04-04 11:40:00,229.05,229.19,229.0,229.05,26959.0,223.4147,223.5513,223.3659,223.4147,26959.0
2022-04-04 11:45:00,229.05,229.12,228.95,228.98,52091.0,223.4147,223.483,223.3172,223.3464,52091.0
2022-04-04 11:50:00,228.99,229.15,228.94,229.1,56455.0,223.3562,223.5122,223.3074,223.4635,56455.0
2022-04-04 11:55:00,229.09,229.09,228.88,228.95,120319.0,223.4537,223.4537,223.2489,223.3172,120319.0
2022-04-04 12:00:00,228.97,229.18,228.93,229.15,67015.0,223.3367,223.5415,223.2977,223.5122,67015.0
2022-04-04 12:05:00,229.12,229.24,228.98,229.02,27782.0,223.483,223.6,223.3464,223.3854,27782.0
2022-04-04 12:10:00,229.02,229.04,228.69,228.79,214917.0,223.3854,223.405,223.0636,223.1611,214917.0
2022-04-04 12:15:00,228.75,228.75,228.42,228.5,110729.0,223.1221,223.1221,222.8002,222.8782,110729.0
2022-04-04 12:20:00,228.53,228.61,228.43,228.53,85559.0,222.9075,222.9855,222.81,222.9075,85559.0
2022-04-04 12:25:00,228.56,228.9,228.53,228.85,46022.0,222.9368,223.2684,222.9075,223.2196,46022.0
2022-04-04 12:30:00,228.85,228.94,228.74,228.78,86449.0,223.2196,223.3074,223.1123,223.1513,86449.0
2022-04-04 12:35:00,228.8,229.02,228.69,228.86,30462.0,223.1709,223.3854,223.0636,223.2294,30462.0
2022-04-04 12:40:00,228.84,228.89,228.48,228.54,47121.0,223.2099,223.2586,222.8587,222.9173,47121.0
2022-04-04 12:45:00,228.53,228.73,228.47,228.56,52789.0,222.9075,223.1026,222.849,222.9368,52789.0
2022-04-04 12:50:00,228.55,228.62,228.48,228.56,43969.0,222.927,222.9953,222.8587,222.9368,43969.0
2022-04-04 12:55:00,228.55,228.64,228.44,228.5,37025.0,222.927,223.0148,222.8197,222.8782,37025.0
2022-04-04 13:00:00,228.48,228.5,228.06,228.25,83735.0,222.8587,222.8782,222.4491,222.6344,83735.0
2022-04-04 13:05:00,228.26,228.31,227.77,227.91,22068.0,222.6441,222.6929,222.1662,222.3028,22068.0
2022-04-04 13:10:00,227.94,228.01,227.66,227.89,26427.0,222.332,222.4003,222.0589,222.2832,26427.0
2022-04-04 13:15:00,227.86,227.89,227.66,227.84,20125.0,222.254,222.2832,222.0589,222.2345,20125.0
2022-04-04 13:20:00,227.8,227.84,227.64,227.71,17891.0,222.1955,222.2345,222.0394,222.1077,17891.0
2022-04-04 13:25:00,227.67,227.81,227.62,227.66,18151.0,222.0687,222.2052,222.0199,222.0589,18151.0
2022-04-04 13:30:00,227.7,227.94,227.63,227.87,11205.0,222.0979,222.332,222.0296,222.2637,11205.0
2022-04-04 13:35:00,227.9,227.97,227.54,227.58,20415.0,222.293,222.3613,221.9419,221.9809,20415.0
2022-04-04 13:40:00,227.58,227.67,227.38,227.67,15968.0,221.9809,222.0687,221.7858,222.0687,15968.0
2022-04-04 13:45:00,227.69,227.7,227.53,227.56,16760.0,222.0882,222.0979,221.9321,221.9614,16760.0
2022-04-04 13:50:00,227.56,227.66,227.46,227.46,17191.0,221.9614,222.0589,221.8638,221.8638,17191.0
2022-04-04 13:55:00,227.47,227.65,227.42,227.59,17652.0,221.8736,222.0491,221.8248,221.9906,17652.0
2022-04-04 14:00:00,227.58,227.65,227.47,227.59,24041.0,221.9809,222.0491,221.8736,221.9906,24041.0
2022-04-04 14:05:00,227.58,227.61,227.13,227.13,18101.0,221.9809,222.0101,221.5419,221.5419,18101.0
2022-04-04 14:10:00,227.12,227.28,227.08,227.17,24780.0,221.5322,221.6883,221.4932,221.581,24780.0
2022-04-04 14:15:00,227.14,227.31,227.06,227.31,22973.0,221.5517,221.7175,221.4737,221.7175,22973.0
2022-04-04 14:20:00,227.3,227.54,227.24,227.53,18064.0,221.7078,221.9419,221.6492,221.9321,18064.0
2022-04-04 14:25:00,227.53,227.76,227.44,227.71,20546.0,221.9321,222.1564,221.8443,222.1077,20546.0
2022-04-04 14:30:00,227.7,227.72,227.41,227.51,16568.0,222.0979,222.1174,221.8151,221.9126,16568.0
2022-04-04 14:35:00,227.52,227.55,227.4,227.48,14040.0,221.9223,221.9516,221.8053,221.8833,14040.0
2022-04-04 14:40:00,227.47,227.51,227.41,227.47,14318.0,221.8736,221.9126,221.8151,221.8736,14318.0
2022-04-04 14:45:00,227.47,227.59,227.37,227.42,16407.0,221.8736,221.9906,221.776,221.8248,16407.0
2022-04-04 14:50:00,227.41,227.62,227.27,227.6,11090.0,221.8151,222.0199,221.6785,222.0004,11090.0
2022-04-04 14:55:00,227.6,227.61,227.46,227.5,17025.0,222.0004,222.0101,221.8638,221.9028,17025.0
2022-04-04 15:00:00,227.48,227.63,227.45,227.55,19953.0,221.8833,222.0296,221.8541,221.9516,19953.0
2022-04-04 15:05:00,227.56,227.67,227.51,227.54,20242.0,221.9614,222.0687,221.9126,221.9419,20242.0
2022-04-04 15:10:00,227.57,227.64,227.33,227.4,18010.0,221.9711,222.0394,221.737,221.8053,18010.0
2022-04-04 15:15:00,227.41,227.42,227.23,227.34,29460.0,221.8151,221.8248,221.6395,221.7468,29460.0
2022-04-04 15:20:00,227.34,227.45,227.3,227.42,22679.0,221.7468,221.8541,221.7078,221.8248,22679.0
2022-04-04 15:25:00,227.42,227.45,227.33,227.4,19192.0,221.8248,221.8541,221.737,221.8053,19192.0
2022-04-04 15:30:00,227.39,227.63,227.32,227.59,35131.0,221.7955,222.0296,221.7273,221.9906,35131.0
2022-04-04 15:35:00,227.55,227.72,227.51,227.58,29174.0,221.9516,222.1174,221.9126,221.9809,29174.0
2022-04-04 15:40:00,227.58,227.79,227.39,227.39,42506.0,221.9809,222.1857,221.7955,221.7955,42506.0
2022-04-04 15:45:00,227.4,227.76,227.33,227.59,50735.0,221.8053,222.1564,221.737,221.9906,50735.0
2022-04-04 15:50:00,227.66,228.04,227.63,227.95,108896.0,222.0589,222.4296,222.0296,222.3418,108896.0
2022-04-04 15:55:00,227.97,227.97,227.22,227.74,218924.0,222.3613,222.3613,221.6297,222.1369,218924.0
2022-04-05 09:30:00,226.83,227.8,226.34,227.62,188855.0,221.2493,222.1955,220.7714,222.0199,188855.0
2022-04-05 09:35:00,227.63,228.46,227.22,227.66,71600.0,222.0296,222.8392,221.6297,222.0589,71600.0
2022-04-05 09:40:00,227.67,228.14,227.11,227.88,66464.0,222.0687,222.5271,221.5224,222.2735,66464.0
2022-04-05 09:45:00,227.88,228.51,227.66,227.91,44937.0,222.2735,222.888,222.0589,222.3028,44937.0
2022-04-05 09:50:00,227.99,228.44,227.74,228.22,35233.0,222.3808,222.8197,222.1369,222.6051,35233.0
2022-04-05 09:55:00,228.22,228.59,228.09,228.31,32123.0,222.6051,222.966,222.4783,222.6929,32123.0
2022-04-05 10:00:00,228.35,228.99,228.15,228.61,34048.0,222.7319,223.3562,222.5368,222.9855,34048.0
2022-04-05 10:05:00,228.64,228.67,226.72,226.73,60570.0,223.0148,223.0441,221.142,221.1518,60570.0
2022-04-05 10:10:00,226.71,227.06,226.64,226.84,47457.0,221.1323,221.4737,221.064,221.2591,47457.0
2022-04-05 10:15:00,226.79,226.83,226.16,226.42,41044.0,221.2103,221.2493,220.5958,220.8494,41044.0
2022-04-05 10:20:00,226.38,226.75,226.35,226.59,31042.0,220.8104,221.1713,220.7811,221.0152,31042.0
2022-04-05 10:25:00,226.56,227.22,226.56,227.01,29686.0,220.986,221.6297,220.986,221.4249,29686.0
2022-04-05 10:30:00,227.01,227.24,226.88,227.01,27008.0,221.4249,221.6492,221.2981,221.4249,27008.0
2022-04-05 10:35:00,227.0,227.23,226.42,226.56,33891.0,221.4151,221.6395,220.8494,220.986,33891.0
2022-04-05 10:40:00,226.58,227.14,226.55,227.1,22231.0,221.0055,221.5517,220.9762,221.5127,22231.0
2022-04-05 10:45:00,227.11,227.26,226.89,227.01,25977.0,221.5224,221.6687,221.3078,221.4249,25977.0
2022-04-05 10:50:00,227.03,227.38,226.9,227.31,26664.0,221.4444,221.7858,221.3176,221.7175,26664.0
2022-04-05 10:55:00,227.29,227.29,226.94,227.1,17141.0,221.698,221.698,221.3566,221.5127,17141.0
2022-04-05 11:00:00,227.09,227.11,226.72,226.79,38261.0,221.5029,221.5224,221.142,221.2103,38261.0
2022-04-05 11:05:00,226.8,227.16,226.8,226.85,20811.0,221.2201,221.5712,221.2201,221.2688,20811.0
2022-04-05 11:10:00,226.88,227.13,226.75,227.03,25617.0,221.2981,221.5419,221.1713,221.4444,25617.0
2022-04-05 11:15:00,227.03,227.14,226.59,226.72,32483.0,221.4444,221.5517,221.0152,221.142,32483.0
2022-04-05 11:20:00,226.75,227.08,226.7,226.72,22246.0,221.1713,221.4932,221.1225,221.142,22246.0
2022-04-05 11:25:00,226.74,227.0,226.63,226.99,25252.0,221.1615,221.4151,221.0542,221.4054,25252.0
2022-04-05 11:30:00,226.92,227.08,226.77,226.98,27297.0,221.3371,221.4932,221.1908,221.3956,27297.0
2022-04-05 11:35:00,226.97,227.03,226.32,226.4,25163.0,221.3859,221.4444,220.7519,220.8299,25163.0
2022-04-05 11:40:00,226.49,227.06,226.37,226.94,29367.0,220.9177,221.4737,220.8006,221.3566,29367.0
2022-04-05 11:45:00,226.91,227.03,226.67,226.79,15703.0,221.3274,221.4444,221.0933,221.2103,15703.0
2022-04-05 11:50:00,226.71,227.04,226.65,226.81,14367.0,221.1323,221.4542,221.0738,221.2298,14367.0
2022-04-05 11:55:00,226.89,227.03,226.84,226.9,19565.0,221.3078,221.4444,221.2591,221.3176,19565.0
2022-04-05 12:00:00,226.85,227.04,226.72,226.96,18400.0,221.2688,221.4542,221.142,221.3761,18400.0
2022-04-05 12:05:00,226.98,227.05,226.77,226.77,15876.0,221.3956,221.4639,221.1908,221.1908,15876.0
2022-04-05 12:10:00,226.8,226.83,226.49,226.56,20093.0,221.2201,221.2493,220.9177,220.986,20093.0
2022-04-05 12:15:00,226.5,226.58,226.27,226.3,12236.0,220.9274,221.0055,220.7031,220.7324,12236.0
2022-04-05 12:20:00,226.3,226.44,226.2,226.39,11232.0,220.7324,220.8689,220.6348,220.8201,11232.0
2022-04-05 12:25:00,226.37,226.53,226.26,226.51,26432.0,220.8006,220.9567,220.6933,220.9372,26432.0
2022-04-05 12:30:00,226.52,226.72,226.49,226.69,21913.0,220.947,221.142,220.9177,221.1128,21913.0
2022-04-05 12:35:00,226.62,227.09,226.51,227.02,18317.0,221.0445,221.5029,220.9372,221.4346,18317.0
2022-04-05 12:40:00,227.01,227.03,226.52,226.58,19140.0,221.4249,221.4444,220.947,221.0055,19140.0
2022-04-05 12:45:00,226.61,227.0,226.52,227.0,18385.0,221.0347,221.4151,220.947,221.4151,18385.0
2022-04-05 12:50:00,227.01,227.07,226.91,226.93,28918.0,221.4249,221.4834,221.3274,221.3469,28918.0
2022-04-05 12:55:00,226.93,227.03,226.84,226.96,20013.0,221.3469,221.4444,221.2591,221.3761,20013.0
2022-04-05 13:00:00,226.92,227.03,226.75,227.0,12862.0,221.3371,221.4444,221.1713,221.4151,12862.0
2022-04-05 13:05:00,226.95,227.13,226.86,227.1,22538.0,221.3664,221.5419,221.2786,221.5127,22538.0
2022-04-05 13:10:00,227.11,227.37,226.97,227.3,23414.0,221.5224,221.776,221.3859,221.7078,23414.0
2022-04-05 13:15:00,227.27,227.35,227.14,227.3,11727.0,221.6785,221.7565,221.5517,221.7078,11727.0
2022-04-05 13:20:00,227.31,227.39,227.24,227.25,14213.0,221.7175,221.7955,221.6492,221.659,14213.0
2022-04-05 13:25:00,227.26,227.31,227.06,227.1,15600.0,221.6687,221.7175,221.4737,221.5127,15600.0
2022-04-05 13:30:00,227.1,227.12,226.68,226.7,32255.0,221.5127,221.5322,221.103,221.1225,32255.0
2022-04-05 13:35:00,226.73,226.91,226.72,226.82,10309.0,221.1518,221.3274,221.142,221.2396,10309.0
2022-04-05 13:40:00,226.83,226.89,226.7,226.7,9852.0,221.2493,221.3078,221.1225,221.1225,9852.0
2022-04-05 13:45:00,226.72,226.77,226.44,226.51,11609.0,221.142,221.1908,220.8689,220.9372,11609.0
2022-04-05 13:50:00,226.46,226.5,226.24,226.31,17225.0,220.8884,220.9274,220.6738,220.7421,17225.0
2022-04-05 13:55:00,226.31,226.32,226.06,226.18,16587.0,220.7421,220.7519,220.4983,220.6153,16587.0
2022-04-05 14:00:00,226.15,226.17,225.9,225.95,16710.0,220.5861,220.6056,220.3422,220.391,16710.0
2022-04-05 14:05:00,225.94,226.06,225.85,225.96,14851.0,220.3812,220.4983,220.2934,220.4007,14851.0
2022-04-05 14:10:00,225.97,226.11,225.82,226.11,11591.0,220.4105,220.547,220.2642,220.547,11591.0
2022-04-05 14:15:00,226.09,226.34,226.04,226.32,10933.0,220.5275,220.7714,220.4788,220.7519,10933.0
2022-04-05 14:20:00,226.31,226.45,226.28,226.41,12900.0,220.7421,220.8787,220.7129,220.8397,12900.0
2022-04-05 14:25:00,226.43,226.51,226.09,226.12,21246.0,220.8592,220.9372,220.5275,220.5568,21246.0
2022-04-05 14:30:00,226.15,226.2,226.04,226.09,12795.0,220.5861,220.6348,220.4788,220.5275,12795.0
2022-04-05 14:35:00,226.09,226.3,225.95,225.96,14767.0,220.5275,220.7324,220.391,220.4007,14767.0
2022-04-05 14:40:00,225.99,226.25,225.88,226.12,32315.0,220.43,220.6836,220.3227,220.5568,32315.0
2022-04-05 14:45:00,226.13,226.32,226.09,226.21,13159.0,220.5665,220.7519,220.5275,220.6446,13159.0
2022-04-05 14:50:00,226.22,226.29,226.1,226.19,16114.0,220.6543,220.7226,220.5373,220.6251,16114.0
2022-04-05 14:55:00,226.23,226.4,226.0,226.02,14864.0,220.6641,220.8299,220.4397,220.4593,14864.0
2022-04-05 15:00:00,226.04,226.14,225.82,225.83,16087.0,220.4788,220.5763,220.2642,220.2739,16087.0
2022-04-05 15:05:00,225.88,225.89,225.58,225.63,21133.0,220.3227,220.3325,220.0301,220.0788,21133.0
2022-04-05 15:10:00,225.65,225.69,225.46,225.67,24551.0,220.0984,220.1374,219.913,220.1179,24551.0
2022-04-05 15:15:00,225.64,225.7,225.44,225.5,39745.0,220.0886,220.1471,219.8935,219.952,39745.0
2022-04-05 15:20:00,225.52,226.2,225.49,226.17,27645.0,219.9716,220.6348,219.9423,220.6056,27645.0
2022-04-05 15:25:00,226.18,226.18,226.01,226.02,27035.0,220.6153,220.6153,220.4495,220.4593,27035.0
2022-04-05 15:30:00,225.99,226.0,225.43,225.45,40971.0,220.43,220.4397,219.8838,219.9033,40971.0
2022-04-05 15:35:00,225.47,225.69,225.35,225.63,43827.0,219.9228,220.1374,219.8057,220.0788,43827.0
2022-04-05 15:40:00,225.67,225.78,225.53,225.7,40974.0,220.1179,220.2252,219.9813,220.1471,40974.0
2022-04-05 15:45:00,225.71,225.82,225.31,225.4,43946.0,220.1569,220.2642,219.7667,219.8545,43946.0
2022-04-05 15:50:00,225.41,226.15,225.32,226.0,79813.0,219.8643,220.5861,219.7765,220.4397,79813.0
2022-04-05 15:55:00,226.0,226.3,225.76,226.24,218296.0,220.4397,220.7324,220.2056,220.6738,218296.0
2022-04-06 09:30:00,223.89,223.89,221.23,222.64,256965.0,218.3817,218.3817,215.7871,217.1624,256965.0
2022-04-06 09:35:00,222.81,222.81,221.84,222.0,59134.0,217.3282,217.3282,216.3821,216.5382,59134.0
2022-04-06 09:40:00,221.99,222.19,221.37,221.59,71531.0,216.5284,216.7235,215.9237,216.1382,71531.0
2022-04-06 09:45:00,221.62,222.13,221.4,221.5,69098.0,216.1675,216.665,215.9529,216.0505,69098.0
2022-04-06 09:50:00,221.41,221.65,220.53,220.92,98082.0,215.9627,216.1968,215.1043,215.4847,98082.0
2022-04-06 09:55:00,220.92,221.62,220.75,221.14,35091.0,215.4847,216.1675,215.3189,215.6993,35091.0
2022-04-06 10:00:00,221.13,221.45,220.62,220.72,41407.0,215.6896,216.0017,215.1921,215.2896,41407.0
2022-04-06 10:05:00,220.69,220.79,219.65,219.74,92110.0,215.2604,215.3579,214.246,214.3338,92110.0
2022-04-06 10:10:00,219.7,220.22,219.41,219.98,58654.0,214.2947,214.8019,214.0119,214.5679,58654.0
2022-04-06 10:15:00,219.92,220.81,219.8,220.73,65165.0,214.5093,215.3774,214.3923,215.2994,65165.0
2022-04-06 10:20:00,220.77,221.33,220.75,220.97,65590.0,215.3384,215.8846,215.3189,215.5335,65590.0
2022-04-06 10:25:00,221.02,221.62,220.9,221.61,24745.0,215.5823,216.1675,215.4652,216.1578,24745.0
2022-04-06 10:30:00,221.52,221.72,220.97,221.22,26280.0,216.07,216.265,215.5335,215.7773,26280.0
2022-04-06 10:35:00,221.36,221.75,221.26,221.56,29104.0,215.9139,216.2943,215.8164,216.109,29104.0
2022-04-06 10:40:00,221.54,221.77,221.27,221.66,44809.0,216.0895,216.3138,215.8261,216.2065,44809.0
2022-04-06 10:45:00,221.66,221.86,221.44,221.68,35304.0,216.2065,216.4016,215.9919,216.226,35304.0
2022-04-06 10:50:00,221.76,221.77,221.41,221.57,22072.0,216.3041,216.3138,215.9627,216.1187,22072.0
2022-04-06 10:55:00,221.56,221.64,221.03,221.21,32918.0,216.109,216.187,215.592,215.7676,32918.0
2022-04-06 11:00:00,221.16,221.62,221.13,221.59,22072.0,215.7188,216.1675,215.6896,216.1382,22072.0
2022-04-06 11:05:00,221.63,221.64,221.23,221.31,21258.0,216.1773,216.187,215.7871,215.8651,21258.0
2022-04-06 11:10:00,221.31,221.39,221.15,221.24,57811.0,215.8651,215.9432,215.7091,215.7969,57811.0
2022-04-06 11:15:00,221.25,221.25,220.76,220.94,28582.0,215.8066,215.8066,215.3287,215.5042,28582.0
2022-04-06 11:20:00,220.99,221.5,220.99,221.02,43264.0,215.553,216.0505,215.553,215.5823,43264.0
2022-04-06 11:25:00,220.99,221.39,220.79,221.39,36498.0,215.553,215.9432,215.3579,215.9432,36498.0
2022-04-06 11:30:00,221.42,221.48,221.18,221.21,63110.0,215.9724,216.0309,215.7383,215.7676,63110.0
2022-04-06 11:35:00,221.27,221.29,220.9,220.94,32206.0,215.8261,215.8456,215.4652,215.5042,32206.0
2022-04-06 11:40:00,220.99,221.37,220.99,221.24,52823.0,215.553,215.9237,215.553,215.7969,52823.0
2022-04-06 11:45:00,221.29,222.22,221.12,222.08,29927.0,215.8456,216.7527,215.6798,216.6162,29927.0
2022-04-06 11:50:00,222.14,222.56,222.07,222.21,39684.0,216.6747,217.0844,216.6064,216.743,39684.0
2022-04-06 11:55:00,222.24,222.24,221.94,222.07,27936.0,216.7723,216.7723,216.4796,216.6064,27936.0
2022-04-06 12:00:00,222.1,222.26,221.96,222.02,17748.0,216.6357,216.7918,216.4991,216.5577,17748.0
2022-04-06 12:05:00,221.97,222.16,221.77,221.82,15616.0,216.5089,216.6942,216.3138,216.3626,15616.0
2022-04-06 12:10:00,221.82,221.94,221.31,221.33,20006.0,216.3626,216.4796,215.8651,215.8846,20006.0
2022-04-06 12:15:00,221.33,221.33,220.98,221.15,27609.0,215.8846,215.8846,215.5433,215.7091,27609.0
2022-04-06 12:20:00,221.12,221.25,220.93,221.19,21687.0,215.6798,215.8066,215.4945,215.7481,21687.0
2022-04-06 12:25:00,221.25,221.28,220.96,221.02,18538.0,215.8066,215.8359,215.5237,215.5823,18538.0
2022-04-06 12:30:00,221.01,221.34,220.97,221.19,18288.0,215.5725,215.8944,215.5335,215.7481,18288.0
2022-04-06 12:35:00,221.18,221.21,220.94,221.02,10703.0,215.7383,215.7676,215.5042,215.5823,10703.0
2022-04-06 12:40:00,221.02,221.11,220.59,220.66,41915.0,215.5823,215.6701,215.1628,215.2311,41915.0
2022-04-06 12:45:00,220.67,220.89,220.36,220.76,35326.0,215.2409,215.4555,214.9385,215.3287,35326.0
2022-04-06 12:50:00,220.77,220.89,220.61,220.84,20666.0,215.3384,215.4555,215.1824,215.4067,20666.0
2022-04-06 12:55:00,220.83,221.0,220.67,220.72,19263.0,215.3969,215.5628,215.2409,215.2896,19263.0
2022-04-06 13:00:00,220.72,220.8,220.59,220.66,29800.0,215.2896,215.3677,215.1628,215.2311,29800.0
2022-04-06 13:05:00,220.68,220.94,220.52,220.58,28102.0,215.2506,215.5042,215.0946,215.1531,28102.0
2022-04-06 13:10:00,220.6,220.67,220.31,220.46,24743.0,215.1726,215.2409,214.8897,215.036,24743.0
2022-04-06 13:15:00,220.42,220.56,220.3,220.41,28401.0,214.997,215.1336,214.88,214.9873,28401.0
2022-04-06 13:20:00,220.37,220.85,220.27,220.8,29965.0,214.9483,215.4164,214.8507,215.3677,29965.0
2022-04-06 13:25:00,220.8,220.89,220.66,220.76,33848.0,215.3677,215.4555,215.2311,215.3287,33848.0
2022-04-06 13:30:00,220.76,220.8,220.29,220.61,48898.0,215.3287,215.3677,214.8702,215.1824,48898.0
2022-04-06 13:35:00,220.62,220.62,220.27,220.46,44245.0,215.1921,215.1921,214.8507,215.036,44245.0
2022-04-06 13:40:00,220.47,220.85,220.38,220.81,61368.0,215.0458,215.4164,214.958,215.3774,61368.0
2022-04-06 13:45:00,220.8,220.81,220.35,220.68,36303.0,215.3677,215.3774,214.9288,215.2506,36303.0
2022-04-06 13:50:00,220.72,220.74,220.46,220.52,24661.0,215.2896,215.3092,215.036,215.0946,24661.0
2022-04-06 13:55:00,220.52,220.57,220.06,220.08,30175.0,215.0946,215.1433,214.6459,214.6654,30175.0
2022-04-06 14:00:00,220.05,220.84,219.66,220.61,87219.0,214.6361,215.4067,214.2557,215.1824,87219.0
2022-04-06 14:05:00,220.54,220.54,219.13,219.17,63746.0,215.1141,215.1141,213.7388,213.7778,63746.0
2022-04-06 14:10:00,219.17,219.61,219.05,219.06,77591.0,213.7778,214.207,213.6607,213.6705,77591.0
2022-04-06 14:15:00,219.08,219.08,218.62,218.89,56679.0,213.69,213.69,213.2413,213.5047,56679.0
2022-04-06 14:20:00,218.9,219.12,218.75,219.04,67813.0,213.5144,213.729,213.3681,213.651,67813.0
2022-04-06 14:25:00,219.07,219.45,218.81,218.97,40920.0,213.6802,214.0509,213.4266,213.5827,40920.0
2022-04-06 14:30:00,218.93,220.22,218.84,220.05,46609.0,213.5437,214.8019,213.4559,214.6361,46609.0
2022-04-06 14:35:00,220.05,220.23,219.61,219.85,27727.0,214.6361,214.8117,214.207,214.4411,27727.0
2022-04-06 14:40:00,219.78,220.2,219.77,220.16,32108.0,214.3728,214.7824,214.363,214.7434,32108.0
2022-04-06 14:45:00,220.14,220.39,219.9,219.97,26727.0,214.7239,214.9678,214.4898,214.5581,26727.0
2022-04-06 14:50:00,220.0,220.61,220.0,220.52,33412.0,214.5874,215.1824,214.5874,215.0946,33412.0
2022-04-06 14:55:00,220.59,221.06,220.58,220.9,28366.0,215.1628,215.6213,215.1531,215.4652,28366.0
2022-04-06 15:00:00,221.03,221.39,220.93,221.11,27572.0,215.592,215.9432,215.4945,215.6701,27572.0
2022-04-06 15:05:00,221.11,221.11,220.42,220.67,27820.0,215.6701,215.6701,214.997,215.2409,27820.0
2022-04-06 15:10:00,220.71,220.97,220.19,220.53,43207.0,215.2799,215.5335,214.7727,215.1043,43207.0
2022-04-06 15:15:00,220.54,220.8,219.95,219.95,61650.0,215.1141,215.3677,214.5386,214.5386,61650.0
2022-04-06 15:20:00,220.01,220.17,219.55,219.92,63478.0,214.5971,214.7532,214.1484,214.5093,63478.0
2022-04-06 15:25:00,219.94,219.97,219.17,219.29,46208.0,214.5288,214.5581,213.7778,213.8948,46208.0
2022-04-06 15:30:00,219.26,219.57,219.04,219.18,62622.0,213.8656,214.1679,213.651,213.7875,62622.0
2022-04-06 15:35:00,219.21,220.0,219.07,219.99,83538.0,213.8168,214.5874,213.6802,214.5776,83538.0
2022-04-06 15:40:00,219.97,220.17,219.38,219.73,99097.0,214.5581,214.7532,213.9826,214.324,99097.0
2022-04-06 15:45:00,219.74,220.23,219.61,220.06,96687.0,214.3338,214.8117,214.207,214.6459,96687.0
2022-04-06 15:50:00,220.1,220.2,219.35,219.42,145541.0,214.6849,214.7824,213.9534,214.0216,145541.0
2022-04-06 15:55:00,219.4,219.48,218.83,219.1,525497.0,214.0021,214.0802,213.4461,213.7095,525497.0
2022-04-07 09:30:00,218.31,218.51,217.51,218.2,151926.0,212.9389,213.134,212.1586,212.8316,151926.0
2022-04-07 09:35:00,218.15,218.56,217.89,218.14,64238.0,212.7829,213.1828,212.5293,212.7731,64238.0
2022-04-07 09:40:00,218.19,218.68,217.32,218.09,58103.0,212.8219,213.2998,211.9733,212.7244,58103.0
2022-04-07 09:45:00,218.14,218.67,217.22,217.31,53819.0,212.7731,213.2901,211.8758,211.9635,53819.0
2022-04-07 09:50:00,217.27,217.66,216.91,217.48,48971.0,211.9245,212.3049,211.5734,212.1294,48971.0
2022-04-07 09:55:00,217.51,217.72,217.05,217.5,87675.0,212.1586,212.3635,211.7099,212.1489,87675.0
2022-04-07 10:00:00,217.43,217.67,217.04,217.28,40205.0,212.0806,212.3147,211.7002,211.9343,40205.0
2022-04-07 10:05:00,217.26,217.6,216.77,216.87,46258.0,211.9148,212.2464,211.4368,211.5344,46258.0
2022-04-07 10:10:00,216.76,217.38,216.59,217.31,37799.0,211.4271,212.0318,211.2613,211.9635,37799.0
2022-04-07 10:15:00,217.33,217.33,216.55,216.55,121702.0,211.9831,211.9831,211.2222,211.2222,121702.0
2022-04-07 10:20:00,216.55,216.57,216.06,216.17,52083.0,211.2222,211.2417,210.7443,210.8516,52083.0
2022-04-07 10:25:00,216.22,216.25,215.66,215.75,104389.0,210.9004,210.9296,210.3541,210.4419,104389.0
2022-04-07 10:30:00,215.74,215.88,215.27,215.49,90292.0,210.4322,210.5687,209.9737,210.1883,90292.0
2022-04-07 10:35:00,215.51,215.96,215.37,215.37,50991.0,210.2078,210.6468,210.0713,210.0713,50991.0
2022-04-07 10:40:00,215.28,215.56,214.76,215.4,52552.0,209.9835,210.2566,209.4763,210.1005,52552.0
2022-04-07 10:45:00,215.38,215.61,215.29,215.29,78324.0,210.081,210.3054,209.9932,209.9932,78324.0
2022-04-07 10:50:00,215.39,216.29,215.36,216.26,66495.0,210.0908,210.9686,210.0615,210.9394,66495.0
2022-04-07 10:55:00,216.3,216.52,215.92,215.96,50045.0,210.9784,211.193,210.6077,210.6468,50045.0
2022-04-07 11:00:00,215.93,217.0,215.92,217.0,80615.0,210.6175,211.6612,210.6077,211.6612,80615.0
2022-04-07 11:05:00,216.96,217.08,216.43,216.43,31131.0,211.6222,211.7392,211.1052,211.1052,31131.0
2022-04-07 11:10:00,216.44,216.44,216.08,216.31,26584.0,211.1149,211.1149,210.7638,210.9881,26584.0
2022-04-07 11:15:00,216.31,216.31,216.03,216.09,27667.0,210.9881,210.9881,210.715,210.7736,27667.0
2022-04-07 11:20:00,216.07,216.14,215.73,215.82,44089.0,210.7541,210.8223,210.4224,210.5102,44089.0
2022-04-07 11:25:00,215.8,215.92,215.2,215.34,40216.0,210.4907,210.6077,209.9055,210.042,40216.0
2022-04-07 11:30:00,215.36,215.47,214.96,214.97,29144.0,210.0615,210.1688,209.6714,209.6811,29144.0
2022-04-07 11:35:00,214.99,215.35,214.99,215.16,55809.0,209.7006,210.0518,209.7006,209.8664,55809.0
2022-04-07 11:40:00,215.11,215.15,214.84,215.08,62051.0,209.8177,209.8567,209.5543,209.7884,62051.0
2022-04-07 11:45:00,215.05,215.37,214.91,214.98,40259.0,209.7591,210.0713,209.6226,209.6909,40259.0
2022-04-07 11:50:00,214.95,215.0,214.28,214.28,39416.0,209.6616,209.7104,209.0081,209.0081,39416.0
2022-04-07 11:55:00,214.26,214.54,214.22,214.34,50923.0,208.9886,209.2617,208.9496,209.0666,50923.0
2022-04-07 12:00:00,214.32,214.79,214.23,214.66,54147.0,209.0471,209.5055,208.9593,209.3787,54147.0
2022-04-07 12:05:00,214.68,215.19,214.67,215.14,25478.0,209.3982,209.8957,209.3885,209.8469,25478.0
2022-04-07 12:10:00,215.16,215.31,214.81,214.95,44713.0,209.8664,210.0127,209.5251,209.6616,44713.0
2022-04-07 12:15:00,214.96,215.04,214.7,214.87,31420.0,209.6714,209.7494,209.4178,209.5836,31420.0
2022-04-07 12:20:00,214.87,215.1,214.69,214.75,49011.0,209.5836,209.8079,209.408,209.4665,49011.0
2022-04-07 12:25:00,214.75,214.83,214.43,214.67,41861.0,209.4665,209.5446,209.1544,209.3885,41861.0
2022-04-07 12:30:00,214.64,214.86,214.59,214.75,32573.0,209.3592,209.5738,209.3105,209.4665,32573.0
2022-04-07 12:35:00,214.73,214.73,214.45,214.49,25397.0,209.447,209.447,209.1739,209.2129,25397.0
2022-04-07 12:40:00,214.47,214.56,214.29,214.3,39674.0,209.1934,209.2812,209.0178,209.0276,39674.0
2022-04-07 12:45:00,214.31,214.44,213.92,213.96,46367.0,209.0374,209.1642,208.6569,208.696,46367.0
2022-04-07 12:50:00,213.93,213.99,213.75,213.78,64143.0,208.6667,208.7252,208.4911,208.5204,64143.0
2022-04-07 12:55:00,213.78,214.04,213.68,213.89,89806.0,208.5204,208.774,208.4229,208.6277,89806.0
2022-04-07 13:00:00,213.89,214.32,213.84,214.15,121842.0,208.6277,209.0471,208.5789,208.8813,121842.0
2022-04-07 13:05:00,214.13,214.61,214.1,214.42,61832.0,208.8618,209.33,208.8325,209.1446,61832.0
2022-04-07 13:10:00,214.43,214.66,214.32,214.48,80214.0,209.1544,209.3787,209.0471,209.2032,80214.0
2022-04-07 13:15:00,214.54,215.4,214.5,215.33,22290.0,209.2617,210.1005,209.2227,210.0323,22290.0
2022-04-07 13:20:00,215.33,215.56,215.33,215.33,32408.0,210.0323,210.2566,210.0323,210.0323,32408.0
2022-04-07 13:25:00,215.33,215.63,215.32,215.51,26903.0,210.0323,210.3249,210.0225,210.2078,26903.0
2022-04-07 13:30:00,215.53,215.69,215.1,215.12,38289.0,210.2273,210.3834,209.8079,209.8274,38289.0
2022-04-07 13:35:00,215.16,215.45,215.16,215.23,19632.0,209.8664,210.1493,209.8664,209.9347,19632.0
2022-04-07 13:40:00,215.21,215.37,215.08,215.12,17035.0,209.9152,210.0713,209.7884,209.8274,17035.0
2022-04-07 13:45:00,215.11,215.36,214.94,214.95,17534.0,209.8177,210.0615,209.6519,209.6616,17534.0
2022-04-07 13:50:00,214.98,215.17,214.65,214.95,39599.0,209.6909,209.8762,209.369,209.6616,39599.0
2022-04-07 13:55:00,214.89,215.56,214.86,215.52,51867.0,209.6031,210.2566,209.5738,210.2176,51867.0
2022-04-07 14:00:00,215.47,215.54,215.15,215.47,40777.0,210.1688,210.2371,209.8567,210.1688,40777.0
2022-04-07 14:05:00,215.47,215.71,215.27,215.36,38691.0,210.1688,210.4029,209.9737,210.0615,38691.0
2022-04-07 14:10:00,215.3,215.5,215.08,215.42,34318.0,210.003,210.1981,209.7884,210.12,34318.0
2022-04-07 14:15:00,215.44,215.44,215.12,215.12,20503.0,210.1396,210.1396,209.8274,209.8274,20503.0
2022-04-07 14:20:00,215.16,215.55,215.15,215.49,27985.0,209.8664,210.2468,209.8567,210.1883,27985.0
2022-04-07 14:25:00,215.6,216.23,215.59,215.77,20309.0,210.2956,210.9101,210.2859,210.4614,20309.0
2022-04-07 14:30:00,215.71,215.86,215.48,215.64,21187.0,210.4029,210.5492,210.1786,210.3346,21187.0
2022-04-07 14:35:00,215.6,215.85,215.49,215.81,14277.0,210.2956,210.5395,210.1883,210.5004,14277.0
2022-04-07 14:40:00,215.76,216.01,215.33,215.94,32143.0,210.4517,210.6955,210.0323,210.6272,32143.0
2022-04-07 14:45:00,215.93,216.27,215.76,216.04,39590.0,210.6175,210.9491,210.4517,210.7248,39590.0
2022-04-07 14:50:00,215.99,216.23,215.93,215.98,44311.0,210.676,210.9101,210.6175,210.6663,44311.0
2022-04-07 14:55:00,216.0,216.56,215.99,216.46,53800.0,210.6858,211.232,210.676,211.1345,53800.0
2022-04-07 15:00:00,216.44,216.94,216.38,216.7,45134.0,211.1149,211.6026,211.0564,211.3686,45134.0
2022-04-07 15:05:00,216.66,217.03,216.6,216.96,25740.0,211.3295,211.6904,211.271,211.6222,25740.0
2022-04-07 15:10:00,216.99,217.18,216.87,217.1,24494.0,211.6514,211.8367,211.5344,211.7587,24494.0
2022-04-07 15:15:00,217.07,217.33,216.83,216.85,23765.0,211.7294,211.9831,211.4954,211.5149,23765.0
2022-04-07 15:20:00,216.81,216.81,216.5,216.66,43729.0,211.4758,211.4758,211.1735,211.3295,43729.0
2022-04-07 15:25:00,216.63,216.72,216.27,216.28,49517.0,211.3003,211.3881,210.9491,210.9589,49517.0
2022-04-07 15:30:00,216.3,216.78,216.18,216.77,54545.0,210.9784,211.4466,210.8613,211.4368,54545.0
2022-04-07 15:35:00,216.78,216.88,216.59,216.87,54350.0,211.4466,211.5441,211.2613,211.5344,54350.0
2022-04-07 15:40:00,216.88,217.07,216.71,216.92,43655.0,211.5441,211.7294,211.3783,211.5831,43655.0
2022-04-07 15:45:00,216.9,217.12,216.46,216.6,94874.0,211.5636,211.7782,211.1345,211.271,94874.0
2022-04-07 15:50:00,216.63,216.64,216.18,216.23,78327.0,211.3003,211.31,210.8613,210.9101,78327.0
2022-04-07 15:55:00,216.25,216.26,215.94,216.25,222925.0,210.9296,210.9394,210.6272,210.9296,222925.0
2022-04-08 09:30:00,214.81,215.23,213.75,213.84,150444.0,209.5251,209.9347,208.4911,208.5789,150444.0
2022-04-08 09:35:00,213.82,214.43,213.08,214.26,57726.0,208.5594,209.1544,207.8376,208.9886,57726.0
2022-04-08 09:40:00,214.25,214.43,213.98,214.26,38832.0,208.9788,209.1544,208.7155,208.9886,38832.0
2022-04-08 09:45:00,214.27,214.72,214.0,214.64,35260.0,208.9983,209.4373,208.735,209.3592,35260.0
2022-04-08 09:50:00,214.56,214.65,214.05,214.4,27925.0,209.2812,209.369,208.7837,209.1251,27925.0
2022-04-08 09:55:00,214.42,214.58,213.98,214.16,40952.0,209.1446,209.3007,208.7155,208.891,40952.0
2022-04-08 10:00:00,214.14,215.41,213.98,215.32,30895.0,208.8715,210.1103,208.7155,210.0225,30895.0
2022-04-08 10:05:00,215.37,216.09,215.3,215.89,23606.0,210.0713,210.7736,210.003,210.5785,23606.0
2022-04-08 10:10:00,215.89,215.96,215.33,215.64,30017.0,210.5785,210.6468,210.0323,210.3346,30017.0
2022-04-08 10:15:00,215.71,215.81,215.4,215.73,40098.0,210.4029,210.5004,210.1005,210.4224,40098.0
2022-04-08 10:20:00,215.83,216.14,215.41,216.07,42105.0,210.52,210.8223,210.1103,210.7541,42105.0
2022-04-08 10:25:00,216.09,216.87,216.05,216.86,78408.0,210.7736,211.5344,210.7345,211.5246,78408.0
2022-04-08 10:30:00,216.83,217.3,216.63,217.18,37201.0,211.4954,211.9538,211.3003,211.8367,37201.0
2022-04-08 10:35:00,217.14,217.47,216.69,216.92,38845.0,211.7977,212.1196,211.3588,211.5831,38845.0
2022-04-08 10:40:00,216.94,217.19,216.78,216.88,30429.0,211.6026,211.8465,211.4466,211.5441,30429.0
2022-04-08 10:45:00,216.83,217.0,216.47,216.6,49820.0,211.4954,211.6612,211.1442,211.271,49820.0
2022-04-08 10:50:00,216.62,217.43,216.61,217.38,33530.0,211.2905,212.0806,211.2808,212.0318,33530.0
2022-04-08 10:55:00,217.38,217.92,217.31,217.9,37679.0,212.0318,212.5585,211.9635,212.539,37679.0
2022-04-08 11:00:00,217.86,218.29,217.71,218.15,40794.0,212.5,212.9194,212.3537,212.7829,40794.0
2022-04-08 11:05:00,218.18,218.52,218.15,218.47,59069.0,212.8121,213.1438,212.7829,213.095,59069.0
2022-04-08 11:10:00,218.45,218.69,218.29,218.4,37951.0,213.0755,213.3096,212.9194,213.0267,37951.0
2022-04-08 11:15:00,218.41,218.75,218.18,218.37,49404.0,213.0365,213.3681,212.8121,212.9975,49404.0
2022-04-08 11:20:00,218.37,218.5,218.19,218.26,33488.0,212.9975,213.1243,212.8219,212.8902,33488.0
2022-04-08 11:25:00,218.18,218.44,218.1,218.35,45274.0,212.8121,213.0657,212.7341,212.978,45274.0
2022-04-08 11:30:00,218.39,219.1,218.38,219.07,22864.0,213.017,213.7095,213.0072,213.6802,22864.0
2022-04-08 11:35:00,219.03,219.04,218.17,218.45,30650.0,213.6412,213.651,212.8024,213.0755,30650.0
2022-04-08 11:40:00,218.46,218.65,218.22,218.55,17043.0,213.0853,213.2706,212.8512,213.173,17043.0
2022-04-08 11:45:00,218.54,219.29,218.43,218.91,20324.0,213.1633,213.8948,213.056,213.5242,20324.0
2022-04-08 11:50:00,218.9,218.95,218.62,218.62,23192.0,213.5144,213.5632,213.2413,213.2413,23192.0
2022-04-08 11:55:00,218.64,218.93,218.54,218.84,19210.0,213.2608,213.5437,213.1633,213.4559,19210.0
2022-04-08 12:00:00,218.81,218.83,218.45,218.76,21586.0,213.4266,213.4461,213.0755,213.3779,21586.0
2022-04-08 12:05:00,218.73,218.8,218.35,218.51,16386.0,213.3486,213.4169,212.978,213.134,16386.0
2022-04-08 12:10:00,218.53,218.71,218.47,218.56,13161.0,213.1535,213.3291,213.095,213.1828,13161.0
2022-04-08 12:15:00,218.55,218.86,218.39,218.78,24333.0,213.173,213.4754,213.017,213.3974,24333.0
2022-04-08 12:20:00,218.83,219.09,218.82,219.07,14877.0,213.4461,213.6998,213.4364,213.6802,14877.0
2022-04-08 12:25:00,219.08,219.41,219.07,219.16,16923.0,213.69,214.0119,213.6802,213.768,16923.0
2022-04-08 12:30:00,219.18,219.18,218.81,218.9,19981.0,213.7875,213.7875,213.4266,213.5144,19981.0
2022-04-08 12:35:00,218.92,219.09,218.83,219.06,18870.0,213.5339,213.6998,213.4461,213.6705,18870.0
2022-04-08 12:40:00,219.09,219.19,218.98,219.1,28942.0,213.6998,213.7973,213.5925,213.7095,28942.0
2022-04-08 12:45:00,219.09,219.15,218.76,218.9,24175.0,213.6998,213.7583,213.3779,213.5144,24175.0
2022-04-08 12:50:00,218.89,219.07,218.65,219.0,12659.0,213.5047,213.6802,213.2706,213.612,12659.0
2022-04-08 12:55:00,218.97,219.01,218.85,219.01,16475.0,213.5827,213.6217,213.4657,213.6217,16475.0
2022-04-08 13:00:00,219.02,219.07,218.84,218.99,16946.0,213.6315,213.6802,213.4559,213.6022,16946.0
2022-04-08 13:05:00,218.99,219.01,218.73,218.86,11601.0,213.6022,213.6217,213.3486,213.4754,11601.0
2022-04-08 13:10:00,218.89,218.91,218.62,218.71,14785.0,213.5047,213.5242,213.2413,213.3291,14785.0
2022-04-08 13:15:00,218.73,218.75,218.53,218.59,16513.0,213.3486,213.3681,213.1535,213.2121,16513.0
2022-04-08 13:20:00,218.57,218.79,218.55,218.69,17092.0,213.1925,213.4071,213.173,213.3096,17092.0
2022-04-08 13:25:00,218.64,218.67,218.19,218.21,20344.0,213.2608,213.2901,212.8219,212.8414,20344.0
2022-04-08 13:30:00,218.25,218.4,218.08,218.08,23797.0,212.8804,213.0267,212.7146,212.7146,23797.0
2022-04-08 13:35:00,218.1,218.15,217.79,217.84,19219.0,212.7341,212.7829,212.4317,212.4805,19219.0
2022-04-08 13:40:00,217.88,218.18,217.84,218.03,12005.0,212.5195,212.8121,212.4805,212.6658,12005.0
2022-04-08 13:45:00,218.01,218.14,217.92,218.08,16030.0,212.6463,212.7731,212.5585,212.7146,16030.0
2022-04-08 13:50:00,218.06,218.17,217.98,218.1,9520.0,212.6951,212.8024,212.6171,212.7341,9520.0
2022-04-08 13:55:00,218.08,218.29,218.08,218.23,13022.0,212.7146,212.9194,212.7146,212.8609,13022.0
2022-04-08 14:00:00,218.19,218.37,218.06,218.12,19549.0,212.8219,212.9975,212.6951,212.7536,19549.0
2022-04-08 14:05:00,218.13,218.34,217.99,218.19,25784.0,212.7634,212.9682,212.6268,212.8219,25784.0
2022-04-08 14:10:00,218.2,218.25,218.0,218.07,16662.0,212.8316,212.8804,212.6366,212.7048,16662.0
2022-04-08 14:15:00,218.06,218.13,217.86,217.89,18861.0,212.6951,212.7634,212.5,212.5293,18861.0
2022-04-08 14:20:00,217.91,217.98,217.53,217.59,20282.0,212.5488,212.6171,212.1781,212.2367,20282.0
2022-04-08 14:25:00,217.57,217.57,217.09,217.16,24752.0,212.2171,212.2171,211.749,211.8172,24752.0
2022-04-08 14:30:00,217.13,217.2,216.87,216.97,30657.0,211.788,211.8562,211.5344,211.6319,30657.0
2022-04-08 14:35:00,216.91,217.2,216.8,217.15,17422.0,211.5734,211.8562,211.4661,211.8075,17422.0
2022-04-08 14:40:00,217.15,217.4,217.15,217.34,16384.0,211.8075,212.0513,211.8075,211.9928,16384.0
2022-04-08 14:45:00,217.33,217.5,217.29,217.49,12889.0,211.9831,212.1489,211.944,212.1391,12889.0
2022-04-08 14:50:00,217.47,217.76,217.46,217.69,19403.0,212.1196,212.4025,212.1099,212.3342,19403.0
2022-04-08 14:55:00,217.65,217.72,217.5,217.53,15941.0,212.2952,212.3635,212.1489,212.1781,15941.0
2022-04-08 15:00:00,217.53,217.65,217.44,217.55,16982.0,212.1781,212.2952,212.0903,212.1976,16982.0
2022-04-08 15:05:00,217.57,217.64,217.37,217.43,21366.0,212.2171,212.2854,212.0221,212.0806,21366.0
2022-04-08 15:10:00,217.49,217.82,217.35,217.68,31748.0,212.1391,212.461,212.0026,212.3244,31748.0
2022-04-08 15:15:00,217.65,218.16,217.59,217.89,21281.0,212.2952,212.7926,212.2367,212.5293,21281.0
2022-04-08 15:20:00,217.83,217.96,217.81,217.93,22141.0,212.4707,212.5976,212.4512,212.5683,22141.0
2022-04-08 15:25:00,217.92,218.1,217.89,217.95,22308.0,212.5585,212.7341,212.5293,212.5878,22308.0
2022-04-08 15:30:00,217.97,218.15,217.7,217.7,32705.0,212.6073,212.7829,212.3439,212.3439,32705.0
2022-04-08 15:35:00,217.69,217.69,217.42,217.59,39173.0,212.3342,212.3342,212.0708,212.2367,39173.0
2022-04-08 15:40:00,217.56,217.88,217.51,217.87,41136.0,212.2074,212.5195,212.1586,212.5098,41136.0
2022-04-08 15:45:00,217.85,217.96,217.24,217.31,56173.0,212.4903,212.5976,211.8953,211.9635,56173.0
2022-04-08 15:50:00,217.39,217.46,217.06,217.2,69525.0,212.0416,212.1099,211.7197,211.8562,69525.0
2022-04-08 15:55:00,217.19,217.28,216.58,217.28,231775.0,211.8465,211.9343,211.2515,211.9343,231775.0
2022-04-11 09:30:00,215.25,216.0,214.51,214.91,170866.0,209.9542,210.6858,209.2324,209.6226,170866.0
2022-04-11 09:35:00,215.07,215.43,214.63,214.73,93252.0,209.7787,210.1298,209.3495,209.447,93252.0
2022-04-11 09:40:00,214.81,215.69,214.77,215.58,66212.0,209.5251,210.3834,209.486,210.2761,66212.0
2022-04-11 09:45:00,215.59,215.65,214.81,215.03,55697.0,210.2859,210.3444,209.5251,209.7396,55697.0
2022-04-11 09:50:00,215.01,215.97,214.95,215.9,47229.0,209.7201,210.6565,209.6616,210.5882,47229.0
2022-04-11 09:55:00,215.88,216.09,215.4,215.61,65289.0,210.5687,210.7736,210.1005,210.3054,65289.0
2022-04-11 10:00:00,215.56,215.61,215.03,215.33,43857.0,210.2566,210.3054,209.7396,210.0323,43857.0
2022-04-11 10:05:00,215.28,216.02,215.17,215.66,34246.0,209.9835,210.7053,209.8762,210.3541,34246.0
2022-04-11 10:10:00,215.66,215.67,214.84,215.19,43365.0,210.3541,210.3639,209.5543,209.8957,43365.0
2022-04-11 10:15:00,215.19,215.62,214.55,214.68,48077.0,209.8957,210.3151,209.2714,209.3982,48077.0
2022-04-11 10:20:00,214.62,214.69,214.09,214.23,66239.0,209.3397,209.408,208.8228,208.9593,66239.0
2022-04-11 10:25:00,214.32,214.35,213.7,214.28,51767.0,209.0471,209.0764,208.4424,209.0081,51767.0
2022-04-11 10:30:00,214.28,214.94,214.13,214.74,53519.0,209.0081,209.6519,208.8618,209.4568,53519.0
2022-04-11 10:35:00,214.74,214.74,213.76,214.17,55789.0,209.4568,209.4568,208.5009,208.9008,55789.0
2022-04-11 10:40:00,214.18,214.27,213.59,213.77,50741.0,208.9106,208.9983,208.3351,208.5106,50741.0
2022-04-11 10:45:00,213.77,213.83,213.45,213.49,44152.0,208.5106,208.5692,208.1985,208.2375,44152.0
2022-04-11 10:50:00,213.46,214.18,213.41,214.08,67066.0,208.2083,208.9106,208.1595,208.813,67066.0
2022-04-11 10:55:00,214.08,214.35,214.02,214.15,38140.0,208.813,209.0764,208.7545,208.8813,38140.0
2022-04-11 11:00:00,214.12,214.44,213.99,214.26,42671.0,208.852,209.1642,208.7252,208.9886,42671.0
2022-04-11 11:05:00,214.19,214.51,214.01,214.35,30213.0,208.9203,209.2324,208.7447,209.0764,30213.0
2022-04-11 11:10:00,214.31,214.36,213.67,213.93,36085.0,209.0374,209.0861,208.4131,208.6667,36085.0
2022-04-11 11:15:00,213.98,214.57,213.95,214.44,35766.0,208.7155,209.291,208.6862,209.1642,35766.0
2022-04-11 11:20:00,214.44,214.64,214.2,214.28,32932.0,209.1642,209.3592,208.9301,209.0081,32932.0
2022-04-11 11:25:00,214.25,214.44,214.22,214.36,28213.0,208.9788,209.1642,208.9496,209.0861,28213.0
2022-04-11 11:30:00,214.42,215.09,214.4,215.06,47941.0,209.1446,209.7982,209.1251,209.7689,47941.0
2022-04-11 11:35:00,215.08,215.28,214.99,215.15,24475.0,209.7884,209.9835,209.7006,209.8567,24475.0
2022-04-11 11:40:00,215.11,215.55,215.02,215.44,38133.0,209.8177,210.2468,209.7299,210.1396,38133.0
2022-04-11 11:45:00,215.41,215.67,215.4,215.45,41856.0,210.1103,210.3639,210.1005,210.1493,41856.0
2022-04-11 11:50:00,215.45,215.6,215.25,215.5,32267.0,210.1493,210.2956,209.9542,210.1981,32267.0
2022-04-11 11:55:00,215.47,215.48,215.27,215.44,22603.0,210.1688,210.1786,209.9737,210.1396,22603.0
2022-04-11 12:00:00,215.45,215.45,214.97,214.99,18347.0,210.1493,210.1493,209.6811,209.7006,18347.0
2022-04-11 12:05:00,214.96,215.1,214.83,215.01,24515.0,209.6714,209.8079,209.5446,209.7201,24515.0
2022-04-11 12:10:00,215.06,215.3,215.04,215.15,22794.0,209.7689,210.003,209.7494,209.8567,22794.0
2022-04-11 12:15:00,215.15,215.22,214.99,215.08,16961.0,209.8567,209.925,209.7006,209.7884,16961.0
2022-04-11 12:20:00,215.09,215.29,215.02,215.24,18111.0,209.7982,209.9932,209.7299,209.9445,18111.0
2022-04-11 12:25:00,215.26,215.49,215.22,215.46,20183.0,209.964,210.1883,209.925,210.1591,20183.0
2022-04-11 12:30:00,215.44,215.56,215.4,215.49,19623.0,210.1396,210.2566,210.1005,210.1883,19623.0
2022-04-11 12:35:00,215.45,215.53,215.39,215.42,14116.0,210.1493,210.2273,210.0908,210.12,14116.0
2022-04-11 12:40:00,215.43,215.55,215.28,215.3,21569.0,210.1298,210.2468,209.9835,210.003,21569.0
2022-04-11 12:45:00,215.31,215.65,215.31,215.44,20187.0,210.0127,210.3444,210.0127,210.1396,20187.0
2022-04-11 12:50:00,215.42,215.51,215.29,215.38,33702.0,210.12,210.2078,209.9932,210.081,33702.0
2022-04-11 12:55:00,215.34,215.79,215.32,215.6,27247.0,210.042,210.4809,210.0225,210.2956,27247.0
2022-04-11 13:00:00,215.6,216.25,215.6,216.07,29466.0,210.2956,210.9296,210.2956,210.7541,29466.0
2022-04-11 13:05:00,216.02,216.28,215.96,216.22,19258.0,210.7053,210.9589,210.6468,210.9004,19258.0
2022-04-11 13:10:00,216.22,216.48,216.09,216.43,27724.0,210.9004,211.154,210.7736,211.1052,27724.0
2022-04-11 13:15:00,216.44,216.48,216.13,216.2,17139.0,211.1149,211.154,210.8126,210.8809,17139.0
2022-04-11 13:20:00,216.26,216.32,216.03,216.04,17685.0,210.9394,210.9979,210.715,210.7248,17685.0
2022-04-11 13:25:00,216.08,216.19,215.85,216.09,20190.0,210.7638,210.8711,210.5395,210.7736,20190.0
2022-04-11 13:30:00,216.1,216.57,216.1,216.57,20191.0,210.7833,211.2417,210.7833,211.2417,20191.0
2022-04-11 13:35:00,216.56,216.7,216.2,216.36,14968.0,211.232,211.3686,210.8809,211.0369,14968.0
2022-04-11 13:40:00,216.4,216.73,216.4,216.58,24628.0,211.0759,211.3978,211.0759,211.2515,24628.0
2022-04-11 13:45:00,216.58,216.71,216.42,216.6,39675.0,211.2515,211.3783,211.0954,211.271,39675.0
2022-04-11 13:50:00,216.57,216.74,216.54,216.63,16052.0,211.2417,211.4076,211.2125,211.3003,16052.0
2022-04-11 13:55:00,216.66,216.85,216.63,216.82,17459.0,211.3295,211.5149,211.3003,211.4856,17459.0
2022-04-11 14:00:00,216.81,216.88,216.7,216.82,24724.0,211.4758,211.5441,211.3686,211.4856,24724.0
2022-04-11 14:05:00,216.86,217.3,216.77,217.17,38604.0,211.5246,211.9538,211.4368,211.827,38604.0
2022-04-11 14:10:00,217.13,217.14,216.54,216.56,25895.0,211.788,211.7977,211.2125,211.232,25895.0
2022-04-11 14:15:00,216.53,216.56,216.26,216.29,17532.0,211.2027,211.232,210.9394,210.9686,17532.0
2022-04-11 14:20:00,216.28,216.55,216.27,216.54,19685.0,210.9589,211.2222,210.9491,211.2125,19685.0
2022-04-11 14:25:00,216.56,216.56,216.42,216.51,20432.0,211.232,211.232,211.0954,211.1832,20432.0
2022-04-11 14:30:00,216.49,216.65,216.24,216.64,21412.0,211.1637,211.3198,210.9199,211.31,21412.0
2022-04-11 14:35:00,216.61,216.65,216.53,216.58,18472.0,211.2808,211.3198,211.2027,211.2515,18472.0
2022-04-11 14:40:00,216.6,216.72,216.43,216.53,19628.0,211.271,211.3881,211.1052,211.2027,19628.0
2022-04-11 14:45:00,216.54,216.79,216.46,216.78,24536.0,211.2125,211.4563,211.1345,211.4466,24536.0
2022-04-11 14:50:00,216.82,217.03,216.7,216.88,35001.0,211.4856,211.6904,211.3686,211.5441,35001.0
2022-04-11 14:55:00,216.89,217.03,216.65,216.69,24222.0,211.5539,211.6904,211.3198,211.3588,24222.0
2022-04-11 15:00:00,216.65,216.67,216.05,216.1,46392.0,211.3198,211.3393,210.7345,210.7833,46392.0
2022-04-11 15:05:00,216.1,216.26,216.01,216.16,84392.0,210.7833,210.9394,210.6955,210.8418,84392.0
2022-04-11 15:10:00,216.18,216.21,215.9,216.01,36841.0,210.8613,210.8906,210.5882,210.6955,36841.0
2022-04-11 15:15:00,216.01,216.16,215.85,215.91,52500.0,210.6955,210.8418,210.5395,210.598,52500.0
2022-04-11 15:20:00,215.9,215.94,215.68,215.86,28560.0,210.5882,210.6272,210.3736,210.5492,28560.0
2022-04-11 15:25:00,215.85,215.87,215.44,215.55,32110.0,210.5395,210.559,210.1396,210.2468,32110.0
2022-04-11 15:30:00,215.53,215.67,215.28,215.38,39915.0,210.2273,210.3639,209.9835,210.081,39915.0
2022-04-11 15:35:00,215.42,215.55,215.33,215.54,33613.0,210.12,210.2468,210.0323,210.2371,33613.0
2022-04-11 15:40:00,215.56,215.67,215.16,215.22,55710.0,210.2566,210.3639,209.8664,209.925,55710.0
2022-04-11 15:45:00,215.22,215.23,214.66,214.79,90661.0,209.925,209.9347,209.3787,209.5055,90661.0
2022-04-11 15:50:00,214.76,214.92,214.58,214.66,96471.0,209.4763,209.6323,209.3007,209.3787,96471.0
2022-04-11 15:55:00,214.66,214.91,214.32,214.91,276707.0,209.3787,209.6226,209.0471,209.6226,276707.0
2022-04-12 09:30:00,216.5,216.99,214.87,214.95,234439.0,211.1735,211.6514,209.5836,209.6616,234439.0
2022-04-12 09:35:00,214.9,214.97,213.44,214.12,112623.0,209.6128,209.6811,208.1888,208.852,112623.0
2022-04-12 09:40:00,214.08,214.15,212.77,213.79,129110.0,208.813,208.8813,207.5352,208.5301,129110.0
2022-04-12 09:45:00,213.77,214.6,213.62,213.62,123458.0,208.5106,209.3202,208.3643,208.3643,123458.0
2022-04-12 09:50:00,213.62,214.42,213.61,214.42,90990.0,208.3643,209.1446,208.3546,209.1446,90990.0
2022-04-12 09:55:00,214.41,214.49,213.8,214.03,65278.0,209.1349,209.2129,208.5399,208.7642,65278.0
2022-04-12 10:00:00,214.02,214.36,213.84,214.25,73473.0,208.7545,209.0861,208.5789,208.9788,73473.0
2022-04-12 10:05:00,214.21,214.79,214.01,214.69,82165.0,208.9398,209.5055,208.7447,209.408,82165.0
2022-04-12 10:10:00,214.71,214.75,214.1,214.41,83042.0,209.4275,209.4665,208.8325,209.1349,83042.0
2022-04-12 10:15:00,214.42,214.85,214.14,214.43,68715.0,209.1446,209.5641,208.8715,209.1544,68715.0
2022-04-12 10:20:00,214.47,215.47,214.45,215.46,59493.0,209.1934,210.1688,209.1739,210.1591,59493.0
2022-04-12 10:25:00,215.47,215.51,214.12,214.14,80406.0,210.1688,210.2078,208.852,208.8715,80406.0
2022-04-12 10:30:00,214.16,214.32,213.9,214.02,81071.0,208.891,209.0471,208.6374,208.7545,81071.0
2022-04-12 10:35:00,214.03,214.3,213.3,213.37,60310.0,208.7642,209.0276,208.0522,208.1205,60310.0
2022-04-12 10:40:00,213.37,213.7,213.22,213.68,39581.0,208.1205,208.4424,207.9742,208.4229,39581.0
2022-04-12 10:45:00,213.66,213.99,213.34,213.38,54554.0,208.4033,208.7252,208.0912,208.1302,54554.0
2022-04-12 10:50:00,213.38,213.4,213.0,213.2,68460.0,208.1302,208.1497,207.7596,207.9547,68460.0
2022-04-12 10:55:00,213.18,213.67,213.05,213.62,63698.0,207.9352,208.4131,207.8084,208.3643,63698.0
2022-04-12 11:00:00,213.63,213.92,213.56,213.8,50894.0,208.3741,208.6569,208.3058,208.5399,50894.0
2022-04-12 11:05:00,213.86,214.1,213.78,214.05,37324.0,208.5984,208.8325,208.5204,208.7837,37324.0
2022-04-12 11:10:00,214.06,214.49,213.94,214.44,59759.0,208.7935,209.2129,208.6765,209.1642,59759.0
2022-04-12 11:15:00,214.49,214.79,214.28,214.77,37623.0,209.2129,209.5055,209.0081,209.486,37623.0
2022-04-12 11:20:00,214.83,214.88,214.49,214.49,41796.0,209.5446,209.5933,209.2129,209.2129,41796.0
2022-04-12 11:25:00,214.54,214.74,214.4,214.5,46855.0,209.2617,209.4568,209.1251,209.2227,46855.0
2022-04-12 11:30:00,214.53,215.0,214.53,214.8,45591.0,209.2519,209.7104,209.2519,209.5153,45591.0
2022-04-12 11:35:00,214.84,214.84,214.53,214.69,37861.0,209.5543,209.5543,209.2519,209.408,37861.0
2022-04-12 11:40:00,214.67,214.82,214.56,214.59,31984.0,209.3885,209.5348,209.2812,209.3105,31984.0
2022-04-12 11:45:00,214.67,214.8,214.22,214.26,26758.0,209.3885,209.5153,208.9496,208.9886,26758.0
2022-04-12 11:50:00,214.34,214.57,214.18,214.38,27911.0,209.0666,209.291,208.9106,209.1056,27911.0
2022-04-12 11:55:00,214.42,214.49,214.21,214.31,29723.0,209.1446,209.2129,208.9398,209.0374,29723.0
2022-04-12 12:00:00,214.33,214.49,214.21,214.27,16659.0,209.0569,209.2129,208.9398,208.9983,16659.0
2022-04-12 12:05:00,214.21,214.3,213.89,213.9,22723.0,208.9398,209.0276,208.6277,208.6374,22723.0
2022-04-12 12:10:00,213.98,214.06,213.76,214.06,22915.0,208.7155,208.7935,208.5009,208.7935,22915.0
2022-04-12 12:15:00,214.02,214.41,213.93,214.05,28903.0,208.7545,209.1349,208.6667,208.7837,28903.0
2022-04-12 12:20:00,214.02,214.05,213.57,213.65,29175.0,208.7545,208.7837,208.3156,208.3936,29175.0
2022-04-12 12:25:00,213.61,213.61,213.32,213.46,20038.0,208.3546,208.3546,208.0717,208.2083,20038.0
2022-04-12 12:30:00,213.43,213.75,213.4,213.58,18479.0,208.179,208.4911,208.1497,208.3253,18479.0
2022-04-12 12:35:00,213.57,213.73,213.45,213.47,24784.0,208.3156,208.4716,208.1985,208.218,24784.0
2022-04-12 12:40:00,213.49,213.66,213.28,213.42,28230.0,208.2375,208.4033,208.0327,208.1692,28230.0
2022-04-12 12:45:00,213.42,213.51,213.24,213.41,23639.0,208.1692,208.257,207.9937,208.1595,23639.0
2022-04-12 12:50:00,213.41,213.71,213.39,213.62,24086.0,208.1595,208.4521,208.14,208.3643,24086.0
2022-04-12 12:55:00,213.63,213.7,213.5,213.51,18755.0,208.3741,208.4424,208.2473,208.257,18755.0
2022-04-12 13:00:00,213.51,213.66,213.03,213.13,25986.0,208.257,208.4033,207.7888,207.8864,25986.0
2022-04-12 13:05:00,213.2,213.42,213.17,213.31,17507.0,207.9547,208.1692,207.9254,208.062,17507.0
2022-04-12 13:10:00,213.35,213.81,213.34,213.51,22206.0,208.101,208.5497,208.0912,208.257,22206.0
2022-04-12 13:15:00,213.52,213.57,213.12,213.42,21277.0,208.2668,208.3156,207.8766,208.1692,21277.0
2022-04-12 13:20:00,213.45,213.61,213.18,213.27,19851.0,208.1985,208.3546,207.9352,208.0229,19851.0
2022-04-12 13:25:00,213.31,213.32,213.01,213.05,23249.0,208.062,208.0717,207.7693,207.8084,23249.0
2022-04-12 13:30:00,213.05,213.15,212.88,213.13,30093.0,207.8084,207.9059,207.6425,207.8864,30093.0
2022-04-12 13:35:00,213.1,213.23,212.85,212.85,22482.0,207.8571,207.9839,207.6133,207.6133,22482.0
2022-04-12 13:40:00,212.86,212.86,211.9,212.06,67470.0,207.623,207.623,206.6866,206.8427,67470.0
2022-04-12 13:45:00,212.08,212.42,212.02,212.42,34073.0,206.8622,207.1939,206.8037,207.1939,34073.0
2022-04-12 13:50:00,212.4,212.41,212.04,212.17,31900.0,207.1743,207.1841,206.8232,206.95,31900.0
2022-04-12 13:55:00,212.15,212.15,211.88,211.99,36995.0,206.9305,206.9305,206.6671,206.7744,36995.0
2022-04-12 14:00:00,211.95,212.21,211.7,212.18,57269.0,206.7354,206.989,206.4916,206.9598,57269.0
2022-04-12 14:05:00,212.19,212.37,212.04,212.16,33842.0,206.9695,207.1451,206.8232,206.9402,33842.0
2022-04-12 14:10:00,212.19,212.2,211.93,211.96,26229.0,206.9695,206.9793,206.7159,206.7452,26229.0
2022-04-12 14:15:00,211.98,211.99,211.57,211.65,44353.0,206.7647,206.7744,206.3648,206.4428,44353.0
2022-04-12 14:20:00,211.6,212.0,211.58,211.88,26661.0,206.394,206.7842,206.3745,206.6671,26661.0
2022-04-12 14:25:00,211.86,211.94,211.74,211.79,40417.0,206.6476,206.7257,206.5306,206.5794,40417.0
2022-04-12 14:30:00,211.81,211.87,211.49,211.78,28758.0,206.5989,206.6574,206.2867,206.5696,28758.0
2022-04-12 14:35:00,211.77,212.14,211.65,212.02,59381.0,206.5598,206.9207,206.4428,206.8037,59381.0
2022-04-12 14:40:00,212.02,212.08,211.81,211.91,42649.0,206.8037,206.8622,206.5989,206.6964,42649.0
2022-04-12 14:45:00,211.93,212.4,211.93,212.16,51978.0,206.7159,207.1743,206.7159,206.9402,51978.0
2022-04-12 14:50:00,212.17,212.18,211.91,212.1,42091.0,206.95,206.9598,206.6964,206.8817,42091.0
2022-04-12 14:55:00,212.08,212.22,211.83,211.87,68107.0,206.8622,206.9988,206.6184,206.6574,68107.0
2022-04-12 15:00:00,211.85,212.03,211.39,211.45,46496.0,206.6379,206.8134,206.1892,206.2477,46496.0
2022-04-12 15:05:00,211.48,211.57,211.16,211.16,35208.0,206.277,206.3648,205.9649,205.9649,35208.0
2022-04-12 15:10:00,211.17,211.24,210.83,210.99,60217.0,205.9746,206.0429,205.643,205.799,60217.0
2022-04-12 15:15:00,211.0,211.13,210.82,211.09,76762.0,205.8088,205.9356,205.6332,205.8966,76762.0
2022-04-12 15:20:00,211.1,211.41,211.1,211.24,51450.0,205.9063,206.2087,205.9063,206.0429,51450.0
2022-04-12 15:25:00,211.22,211.3,210.7,210.91,51118.0,206.0234,206.1014,205.5162,205.721,51118.0
2022-04-12 15:30:00,210.87,211.17,210.76,210.86,131768.0,205.682,205.9746,205.5747,205.6722,131768.0
2022-04-12 15:35:00,210.88,211.49,210.83,211.46,108239.0,205.6917,206.2867,205.643,206.2575,108239.0
2022-04-12 15:40:00,211.41,211.69,211.22,211.27,88237.0,206.2087,206.4818,206.0234,206.0721,88237.0
2022-04-12 15:45:00,211.28,211.9,211.17,211.64,100087.0,206.0819,206.6866,205.9746,206.433,100087.0
2022-04-12 15:50:00,211.55,211.7,211.13,211.54,92167.0,206.3453,206.4916,205.9356,206.3355,92167.0
2022-04-12 15:55:00,211.53,211.76,211.02,211.33,302779.0,206.3257,206.5501,205.8283,206.1307,302779.0
2022-04-13 09:30:00,210.43,210.43,207.17,207.7,324541.0,205.2528,205.2528,202.073,202.59,324541.0
2022-04-13 09:35:00,207.71,209.76,207.67,209.72,119655.0,202.5997,204.5993,202.5607,204.5603,119655.0
2022-04-13 09:40:00,209.66,210.63,209.35,209.62,111746.0,204.5018,205.4479,204.1994,204.4627,111746.0
2022-04-13 09:45:00,209.62,210.95,209.52,210.95,110868.0,204.4627,205.76,204.3652,205.76,110868.0
2022-04-13 09:50:00,210.95,211.39,210.62,210.95,98142.0,205.76,206.1892,205.4381,205.76,98142.0
2022-04-13 09:55:00,210.98,211.08,210.05,210.27,107704.0,205.7893,205.8868,204.8822,205.0967,107704.0
2022-04-13 10:00:00,210.27,210.41,209.97,210.29,105096.0,205.0967,205.2333,204.8041,205.1163,105096.0
2022-04-13 10:05:00,210.29,210.97,210.13,210.22,89188.0,205.1163,205.7795,204.9602,205.048,89188.0
2022-04-13 10:10:00,210.21,210.97,210.01,210.71,88404.0,205.0382,205.7795,204.8431,205.5259,88404.0
2022-04-13 10:15:00,210.76,211.84,210.73,211.71,102795.0,205.5747,206.6281,205.5454,206.5013,102795.0
2022-04-13 10:20:00,211.69,212.05,211.48,211.73,91800.0,206.4818,206.833,206.277,206.5208,91800.0
2022-04-13 10:25:00,211.7,211.84,211.22,211.58,74719.0,206.4916,206.6281,206.0234,206.3745,74719.0
2022-04-13 10:30:00,211.55,212.04,211.39,211.69,46496.0,206.3453,206.8232,206.1892,206.4818,46496.0
2022-04-13 10:35:00,211.65,211.78,211.09,211.3,57178.0,206.4428,206.5696,205.8966,206.1014,57178.0
2022-04-13 10:40:00,211.33,211.88,211.18,211.84,66304.0,206.1307,206.6671,205.9844,206.6281,66304.0
2022-04-13 10:45:00,211.86,211.96,211.25,211.3,29360.0,206.6476,206.7452,206.0526,206.1014,29360.0
2022-04-13 10:50:00,211.35,211.78,211.2,211.7,40519.0,206.1502,206.5696,206.0039,206.4916,40519.0
2022-04-13 10:55:00,211.7,211.89,211.26,211.79,54073.0,206.4916,206.6769,206.0624,206.5794,54073.0
2022-04-13 11:00:00,211.79,212.5,211.74,212.38,57962.0,206.5794,207.2719,206.5306,207.1548,57962.0
2022-04-13 11:05:00,212.38,212.51,212.1,212.37,50179.0,207.1548,207.2816,206.8817,207.1451,50179.0
2022-04-13 11:10:00,212.36,212.6,212.24,212.5,72716.0,207.1353,207.3694,207.0183,207.2719,72716.0
2022-04-13 11:15:00,212.52,212.52,212.28,212.3,40775.0,207.2914,207.2914,207.0573,207.0768,40775.0
2022-04-13 11:20:00,212.35,212.38,212.17,212.2,41324.0,207.1256,207.1548,206.95,206.9793,41324.0
2022-04-13 11:25:00,212.19,212.27,211.94,212.06,45731.0,206.9695,207.0475,206.7257,206.8427,45731.0
2022-04-13 11:30:00,212.09,212.71,211.96,212.39,50898.0,206.872,207.4767,206.7452,207.1646,50898.0
2022-04-13 11:35:00,212.43,212.43,212.13,212.16,32924.0,207.2036,207.2036,206.911,206.9402,32924.0
2022-04-13 11:40:00,212.14,212.14,211.85,211.89,28785.0,206.9207,206.9207,206.6379,206.6769,28785.0
2022-04-13 11:45:00,211.89,211.89,211.55,211.61,32687.0,206.6769,206.6769,206.3453,206.4038,32687.0
2022-04-13 11:50:00,211.61,211.62,211.35,211.51,44940.0,206.4038,206.4135,206.1502,206.3062,44940.0
2022-04-13 11:55:00,211.5,211.55,211.3,211.44,47038.0,206.2965,206.3453,206.1014,206.238,47038.0
2022-04-13 12:00:00,211.46,211.46,211.24,211.33,27136.0,206.2575,206.2575,206.0429,206.1307,27136.0
2022-04-13 12:05:00,211.29,211.64,211.28,211.64,40811.0,206.0917,206.433,206.0819,206.433,40811.0
2022-04-13 12:10:00,211.59,211.59,211.29,211.36,27193.0,206.3843,206.3843,206.0917,206.1599,27193.0
2022-04-13 12:15:00,211.4,211.53,211.25,211.45,26340.0,206.1989,206.3257,206.0526,206.2477,26340.0
2022-04-13 12:20:00,211.45,211.65,211.36,211.62,30231.0,206.2477,206.4428,206.1599,206.4135,30231.0
2022-04-13 12:25:00,211.61,211.79,211.53,211.59,24312.0,206.4038,206.5794,206.3257,206.3843,24312.0
2022-04-13 12:30:00,211.6,211.82,211.56,211.73,43171.0,206.394,206.6086,206.355,206.5208,43171.0
2022-04-13 12:35:00,211.73,211.97,211.68,211.73,24811.0,206.5208,206.7549,206.4721,206.5208,24811.0
2022-04-13 12:40:00,211.73,212.04,211.69,211.99,37200.0,206.5208,206.8232,206.4818,206.7744,37200.0
2022-04-13 12:45:00,212.01,212.09,211.97,212.02,18016.0,206.7939,206.872,206.7549,206.8037,18016.0
2022-04-13 12:50:00,212.01,212.06,211.81,211.82,16708.0,206.7939,206.8427,206.5989,206.6086,16708.0
2022-04-13 12:55:00,211.81,211.87,211.65,211.74,26117.0,206.5989,206.6574,206.4428,206.5306,26117.0
2022-04-13 13:00:00,211.74,211.77,211.55,211.67,26373.0,206.5306,206.5598,206.3453,206.4623,26373.0
2022-04-13 13:05:00,211.65,211.74,211.54,211.62,19737.0,206.4428,206.5306,206.3355,206.4135,19737.0
2022-04-13 13:10:00,211.61,211.87,211.57,211.73,29862.0,206.4038,206.6574,206.3648,206.5208,29862.0
2022-04-13 13:15:00,211.72,211.75,211.58,211.65,21917.0,206.5111,206.5403,206.3745,206.4428,21917.0
2022-04-13 13:20:00,211.63,211.74,211.41,211.55,89854.0,206.4233,206.5306,206.2087,206.3453,89854.0
2022-04-13 13:25:00,211.53,211.57,211.29,211.45,31690.0,206.3257,206.3648,206.0917,206.2477,31690.0
2022-04-13 13:30:00,211.47,211.6,211.33,211.33,47191.0,206.2672,206.394,206.1307,206.1307,47191.0
2022-04-13 13:35:00,211.34,211.36,211.16,211.23,36538.0,206.1404,206.1599,205.9649,206.0331,36538.0
2022-04-13 13:40:00,211.22,211.32,211.16,211.31,26702.0,206.0234,206.1209,205.9649,206.1112,26702.0
2022-04-13 13:45:00,211.32,211.36,211.23,211.3,28115.0,206.1209,206.1599,206.0331,206.1014,28115.0
2022-04-13 13:50:00,211.3,211.3,210.99,211.06,34174.0,206.1014,206.1014,205.799,205.8673,34174.0
2022-04-13 13:55:00,211.05,211.26,211.02,211.21,32631.0,205.8576,206.0624,205.8283,206.0136,32631.0
2022-04-13 14:00:00,211.2,211.32,211.11,211.31,41845.0,206.0039,206.1209,205.9161,206.1112,41845.0
2022-04-13 14:05:00,211.34,211.85,211.33,211.76,43952.0,206.1404,206.6379,206.1307,206.5501,43952.0
2022-04-13 14:10:00,211.75,211.8,211.24,211.43,41741.0,206.5403,206.5891,206.0429,206.2282,41741.0
2022-04-13 14:15:00,211.46,211.67,211.41,211.63,28451.0,206.2575,206.4623,206.2087,206.4233,28451.0
2022-04-13 14:20:00,211.64,211.84,211.54,211.75,28300.0,206.433,206.6281,206.3355,206.5403,28300.0
2022-04-13 14:25:00,211.75,211.94,211.59,211.85,45172.0,206.5403,206.7257,206.3843,206.6379,45172.0
2022-04-13 14:30:00,211.85,211.96,211.71,211.81,35994.0,206.6379,206.7452,206.5013,206.5989,35994.0
2022-04-13 14:35:00,211.83,212.01,211.75,211.87,28796.0,206.6184,206.7939,206.5403,206.6574,28796.0
2022-04-13 14:40:00,211.85,212.06,211.79,212.04,38030.0,206.6379,206.8427,206.5794,206.8232,38030.0
2022-04-13 14:45:00,212.05,212.46,212.04,212.34,62615.0,206.833,207.2329,206.8232,207.1158,62615.0
2022-04-13 14:50:00,212.37,212.67,212.37,212.6,28516.0,207.1451,207.4377,207.1451,207.3694,28516.0
2022-04-13 14:55:00,212.61,212.77,212.56,212.56,31877.0,207.3792,207.5352,207.3304,207.3304,31877.0
2022-04-13 15:00:00,212.55,212.59,212.31,212.41,34123.0,207.3207,207.3597,207.0866,207.1841,34123.0
2022-04-13 15:05:00,212.43,213.04,212.41,213.03,32726.0,207.2036,207.7986,207.1841,207.7888,32726.0
2022-04-13 15:10:00,213.0,213.18,212.98,213.11,31493.0,207.7596,207.9352,207.7401,207.8669,31493.0
2022-04-13 15:15:00,213.11,213.7,213.1,213.48,67810.0,207.8669,208.4424,207.8571,208.2278,67810.0
2022-04-13 15:20:00,213.46,213.79,213.42,213.78,55736.0,208.2083,208.5301,208.1692,208.5204,55736.0
2022-04-13 15:25:00,213.8,213.81,213.5,213.56,54625.0,208.5399,208.5497,208.2473,208.3058,54625.0
2022-04-13 15:30:00,213.57,213.6,213.42,213.53,52248.0,208.3156,208.3448,208.1692,208.2765,52248.0
2022-04-13 15:35:00,213.53,213.71,213.41,213.7,51174.0,208.2765,208.4521,208.1595,208.4424,51174.0
2022-04-13 15:40:00,213.69,213.85,213.48,213.62,70231.0,208.4326,208.5887,208.2278,208.3643,70231.0
2022-04-13 15:45:00,213.64,213.76,213.47,213.65,76235.0,208.3838,208.5009,208.218,208.3936,76235.0
2022-04-13 15:50:00,213.73,213.73,213.19,213.27,105919.0,208.4716,208.4716,207.9449,208.0229,105919.0
2022-04-13 15:55:00,213.26,213.51,213.06,213.33,252318.0,208.0132,208.257,207.8181,208.0815,252318.0
2022-04-14 09:30:00,214.27,214.46,213.41,214.03,370349.0,208.9983,209.1837,208.1595,208.7642,370349.0
2022-04-14 09:35:00,214.16,214.78,214.03,214.78,52020.0,208.891,209.4958,208.7642,209.4958,52020.0
2022-04-14 09:40:00,214.76,214.96,213.64,213.72,49659.0,209.4763,209.6714,208.3838,208.4619,49659.0
2022-04-14 09:45:00,213.68,214.21,213.23,213.36,50431.0,208.4229,208.9398,207.9839,208.1107,50431.0
2022-04-14 09:50:00,213.46,214.12,213.16,214.11,88734.0,208.2083,208.852,207.9156,208.8423,88734.0
2022-04-14 09:55:00,214.1,214.2,213.6,214.09,74822.0,208.8325,208.9301,208.3448,208.8228,74822.0
2022-04-14 10:00:00,214.03,215.21,214.03,214.77,61228.0,208.7642,209.9152,208.7642,209.486,61228.0
2022-04-14 10:05:00,214.75,214.88,213.5,213.62,55313.0,209.4665,209.5933,208.2473,208.3643,55313.0
2022-04-14 10:10:00,213.56,214.07,213.5,213.9,52310.0,208.3058,208.8033,208.2473,208.6374,52310.0
2022-04-14 10:15:00,213.78,214.14,213.63,213.99,42999.0,208.5204,208.8715,208.3741,208.7252,42999.0
2022-04-14 10:20:00,213.95,214.3,213.87,214.11,41370.0,208.6862,209.0276,208.6082,208.8423,41370.0
2022-04-14 10:25:00,214.02,214.03,213.61,213.7,33354.0,208.7545,208.7642,208.3546,208.4424,33354.0
2022-04-14 10:30:00,213.7,213.97,213.5,213.93,31241.0,208.4424,208.7057,208.2473,208.6667,31241.0
2022-04-14 10:35:00,213.9,214.35,213.86,214.09,48775.0,208.6374,209.0764,208.5984,208.8228,48775.0
2022-04-14 10:40:00,214.11,214.29,213.79,214.28,38463.0,208.8423,209.0178,208.5301,209.0081,38463.0
2022-04-14 10:45:00,214.24,214.69,214.23,214.52,41675.0,208.9691,209.408,208.9593,209.2422,41675.0
2022-04-14 10:50:00,214.45,214.57,214.24,214.5,23863.0,209.1739,209.291,208.9691,209.2227,23863.0
2022-04-14 10:55:00,214.48,214.6,214.3,214.48,33642.0,209.2032,209.3202,209.0276,209.2032,33642.0
2022-04-14 11:00:00,214.48,214.68,214.41,214.63,25552.0,209.2032,209.3982,209.1349,209.3495,25552.0
2022-04-14 11:05:00,214.61,215.03,214.61,214.94,20910.0,209.33,209.7396,209.33,209.6519,20910.0
2022-04-14 11:10:00,214.97,215.11,214.68,215.08,23800.0,209.6811,209.8177,209.3982,209.7884,23800.0
2022-04-14 11:15:00,215.09,215.28,214.99,215.04,31953.0,209.7982,209.9835,209.7006,209.7494,31953.0
2022-04-14 11:20:00,215.13,215.57,215.06,215.57,38273.0,209.8372,210.2664,209.7689,210.2664,38273.0
2022-04-14 11:25:00,215.53,215.81,215.44,215.8,31820.0,210.2273,210.5004,210.1396,210.4907,31820.0
2022-04-14 11:30:00,215.75,215.86,215.6,215.65,21986.0,210.4419,210.5492,210.2956,210.3444,21986.0
2022-04-14 11:35:00,215.65,215.84,215.6,215.78,20948.0,210.3444,210.5297,210.2956,210.4712,20948.0
2022-04-14 11:40:00,215.77,215.82,215.05,215.15,26458.0,210.4614,210.5102,209.7591,209.8567,26458.0
2022-04-14 11:45:00,215.16,215.21,214.97,215.07,22304.0,209.8664,209.9152,209.6811,209.7787,22304.0
2022-04-14 11:50:00,215.08,215.33,215.07,215.17,16813.0,209.7884,210.0323,209.7787,209.8762,16813.0
2022-04-14 11:55:00,215.24,215.4,215.2,215.25,24219.0,209.9445,210.1005,209.9055,209.9542,24219.0
2022-04-14 12:00:00,215.28,215.64,215.21,215.46,20507.0,209.9835,210.3346,209.9152,210.1591,20507.0
2022-04-14 12:05:00,215.44,215.89,215.44,215.77,29453.0,210.1396,210.5785,210.1396,210.4614,29453.0
2022-04-14 12:10:00,215.76,215.88,215.61,215.62,23257.0,210.4517,210.5687,210.3054,210.3151,23257.0
2022-04-14 12:15:00,215.66,215.95,215.57,215.84,34486.0,210.3541,210.637,210.2664,210.5297,34486.0
2022-04-14 12:20:00,215.83,215.83,215.56,215.67,21526.0,210.52,210.52,210.2566,210.3639,21526.0
2022-04-14 12:25:00,215.69,215.86,215.12,215.2,34033.0,210.3834,210.5492,209.8274,209.9055,34033.0
2022-04-14 12:30:00,215.19,215.3,215.11,215.19,13691.0,209.8957,210.003,209.8177,209.8957,13691.0
2022-04-14 12:35:00,215.16,215.19,214.88,214.88,27019.0,209.8664,209.8957,209.5933,209.5933,27019.0
2022-04-14 12:40:00,214.83,214.97,214.75,214.94,15258.0,209.5446,209.6811,209.4665,209.6519,15258.0
2022-04-14 12:45:00,214.91,214.92,214.56,214.57,19309.0,209.6226,209.6323,209.2812,209.291,19309.0
2022-04-14 12:50:00,214.61,214.69,214.46,214.64,14279.0,209.33,209.408,209.1837,209.3592,14279.0
2022-04-14 12:55:00,214.67,214.94,214.67,214.89,20637.0,209.3885,209.6519,209.3885,209.6031,20637.0
2022-04-14 13:00:00,214.96,215.03,214.82,214.82,11109.0,209.6714,209.7396,209.5348,209.5348,11109.0
2022-04-14 13:05:00,214.82,214.85,214.42,214.45,26625.0,209.5348,209.5641,209.1446,209.1739,26625.0
2022-04-14 13:10:00,214.46,214.52,214.14,214.14,25440.0,209.1837,209.2422,208.8715,208.8715,25440.0
2022-04-14 13:15:00,214.17,214.43,214.08,214.41,18545.0,208.9008,209.1544,208.813,209.1349,18545.0
2022-04-14 13:20:00,214.47,214.8,214.46,214.48,28087.0,209.1934,209.5153,209.1837,209.2032,28087.0
2022-04-14 13:25:00,214.51,214.7,214.45,214.67,16123.0,209.2324,209.4178,209.1739,209.3885,16123.0
2022-04-14 13:30:00,214.68,214.87,214.59,214.81,21932.0,209.3982,209.5836,209.3105,209.5251,21932.0
2022-04-14 13:35:00,214.83,214.86,214.52,214.52,19066.0,209.5446,209.5738,209.2422,209.2422,19066.0
2022-04-14 13:40:00,214.54,215.03,214.54,214.94,16956.0,209.2617,209.7396,209.2617,209.6519,16956.0
2022-04-14 13:45:00,214.93,215.09,214.93,215.03,18477.0,209.6421,209.7982,209.6421,209.7396,18477.0
2022-04-14 13:50:00,215.03,215.03,214.78,214.86,28325.0,209.7396,209.7396,209.4958,209.5738,28325.0
2022-04-14 13:55:00,214.87,215.17,214.82,215.15,18843.0,209.5836,209.8762,209.5348,209.8567,18843.0
2022-04-14 14:00:00,215.17,215.46,215.11,215.29,21302.0,209.8762,210.1591,209.8177,209.9932,21302.0
2022-04-14 14:05:00,215.31,215.36,215.07,215.12,16442.0,210.0127,210.0615,209.7787,209.8274,16442.0
2022-04-14 14:10:00,215.18,215.46,215.11,215.46,15549.0,209.8859,210.1591,209.8177,210.1591,15549.0
2022-04-14 14:15:00,215.5,215.61,215.16,215.22,25278.0,210.1981,210.3054,209.8664,209.925,25278.0
2022-04-14 14:20:00,215.2,215.2,214.97,215.06,13530.0,209.9055,209.9055,209.6811,209.7689,13530.0
2022-04-14 14:25:00,215.07,215.23,214.96,215.1,19358.0,209.7787,209.9347,209.6714,209.8079,19358.0
2022-04-14 14:30:00,215.11,215.25,214.88,214.92,13143.0,209.8177,209.9542,209.5933,209.6323,13143.0
2022-04-14 14:35:00,214.92,214.95,214.78,214.8,20013.0,209.6323,209.6616,209.4958,209.5153,20013.0
2022-04-14 14:40:00,214.82,214.83,214.62,214.67,25318.0,209.5348,209.5446,209.3397,209.3885,25318.0
2022-04-14 14:45:00,214.68,214.85,214.64,214.65,25283.0,209.3982,209.5641,209.3592,209.369,25283.0
2022-04-14 14:50:00,214.68,214.7,214.4,214.54,47759.0,209.3982,209.4178,209.1251,209.2617,47759.0
2022-04-14 14:55:00,214.52,214.6,214.39,214.49,86945.0,209.2422,209.3202,209.1154,209.2129,86945.0
2022-04-14 15:00:00,214.51,214.79,214.45,214.67,29226.0,209.2324,209.5055,209.1739,209.3885,29226.0
2022-04-14 15:05:00,214.65,214.67,214.43,214.49,29295.0,209.369,209.3885,209.1544,209.2129,29295.0
2022-04-14 15:10:00,214.47,214.59,214.44,214.51,44355.0,209.1934,209.3105,209.1642,209.2324,44355.0
2022-04-14 15:15:00,214.54,215.04,214.54,214.81,24758.0,209.2617,209.7494,209.2617,209.5251,24758.0
2022-04-14 15:20:00,214.8,214.92,214.52,214.58,18915.0,209.5153,209.6323,209.2422,209.3007,18915.0
2022-04-14 15:25:00,214.59,214.59,214.18,214.33,30779.0,209.3105,209.3105,208.9106,209.0569,30779.0
2022-04-14 15:30:00,214.37,214.37,213.8,213.81,28989.0,209.0959,209.0959,208.5399,208.5497,28989.0
2022-04-14 15:35:00,213.82,214.03,213.59,213.66,53945.0,208.5594,208.7642,208.3351,208.4033,53945.0
2022-04-14 15:40:00,213.64,213.97,213.59,213.61,76390.0,208.3838,208.7057,208.3351,208.3546,76390.0
2022-04-14 15:45:00,213.62,213.67,213.21,213.31,99392.0,208.3643,208.4131,207.9644,208.062,99392.0
2022-04-14 15:50:00,213.28,213.28,212.88,213.2,97445.0,208.0327,208.0327,207.6425,207.9547,97445.0
2022-04-14 15:55:00,213.22,213.26,212.53,212.79,282473.0,207.9742,208.0132,207.3011,207.5547,282473.0
2022-04-18 09:30:00,211.67,214.5,211.52,214.13,153097.0,206.4623,209.2227,206.316,208.8618,153097.0
2022-04-18 09:35:00,214.08,214.72,213.7,213.84,40248.0,208.813,209.4373,208.4424,208.5789,40248.0
2022-04-18 09:40:00,213.84,214.81,213.68,214.55,54495.0,208.5789,209.5251,208.4229,209.2714,54495.0
2022-04-18 09:45:00,214.52,215.28,214.11,215.26,53674.0,209.2422,209.9835,208.8423,209.964,53674.0
2022-04-18 09:50:00,215.27,215.47,214.73,214.83,31273.0,209.9737,210.1688,209.447,209.5446,31273.0
2022-04-18 09:55:00,214.85,214.85,213.96,214.27,41377.0,209.5641,209.5641,208.696,208.9983,41377.0
2022-04-18 10:00:00,214.26,214.83,213.98,214.66,33848.0,208.9886,209.5446,208.7155,209.3787,33848.0
2022-04-18 10:05:00,214.67,214.76,214.16,214.21,25799.0,209.3885,209.4763,208.891,208.9398,25799.0
2022-04-18 10:10:00,214.25,215.04,214.13,214.88,24041.0,208.9788,209.7494,208.8618,209.5933,24041.0
2022-04-18 10:15:00,214.84,215.2,214.83,214.96,65002.0,209.5543,209.9055,209.5446,209.6714,65002.0
2022-04-18 10:20:00,214.96,215.84,214.95,215.83,22937.0,209.6714,210.5297,209.6616,210.52,22937.0
2022-04-18 10:25:00,215.81,215.82,214.82,214.9,23730.0,210.5004,210.5102,209.5348,209.6128,23730.0
2022-04-18 10:30:00,214.91,215.23,214.78,215.23,37015.0,209.6226,209.9347,209.4958,209.9347,37015.0
2022-04-18 10:35:00,215.21,215.25,214.95,215.08,15936.0,209.9152,209.9542,209.6616,209.7884,15936.0
2022-04-18 10:40:00,215.08,215.18,214.66,214.76,21423.0,209.7884,209.8859,209.3787,209.4763,21423.0
2022-04-18 10:45:00,214.77,214.89,214.49,214.51,11074.0,209.486,209.6031,209.2129,209.2324,11074.0
2022-04-18 10:50:00,214.53,214.58,214.26,214.43,27177.0,209.2519,209.3007,208.9886,209.1544,27177.0
2022-04-18 10:55:00,214.46,214.61,214.2,214.57,26702.0,209.1837,209.33,208.9301,209.291,26702.0
2022-04-18 11:00:00,214.59,214.63,214.28,214.62,20231.0,209.3105,209.3495,209.0081,209.3397,20231.0
2022-04-18 11:05:00,214.63,214.98,214.61,214.75,30154.0,209.3495,209.6909,209.33,209.4665,30154.0
2022-04-18 11:10:00,214.79,214.83,214.53,214.54,15266.0,209.5055,209.5446,209.2519,209.2617,15266.0
2022-04-18 11:15:00,214.52,214.59,214.35,214.5,23777.0,209.2422,209.3105,209.0764,209.2227,23777.0
2022-04-18 11:20:00,214.47,214.52,213.78,213.82,36574.0,209.1934,209.2422,208.5204,208.5594,36574.0
2022-04-18 11:25:00,213.84,213.84,213.38,213.56,15414.0,208.5789,208.5789,208.1302,208.3058,15414.0
2022-04-18 11:30:00,213.51,213.56,213.23,213.26,21150.0,208.257,208.3058,207.9839,208.0132,21150.0
2022-04-18 11:35:00,213.26,213.26,212.61,212.74,27785.0,208.0132,208.0132,207.3792,207.506,27785.0
2022-04-18 11:40:00,212.74,212.94,212.71,212.71,16048.0,207.506,207.7011,207.4767,207.4767,16048.0
2022-04-18 11:45:00,212.71,212.71,212.15,212.15,16466.0,207.4767,207.4767,206.9305,206.9305,16466.0
2022-04-18 11:50:00,212.11,212.48,212.11,212.43,16260.0,206.8915,207.2524,206.8915,207.2036,16260.0
2022-04-18 11:55:00,212.43,212.5,212.3,212.37,15809.0,207.2036,207.2719,207.0768,207.1451,15809.0
2022-04-18 12:00:00,212.37,212.41,211.94,211.99,16126.0,207.1451,207.1841,206.7257,206.7744,16126.0
2022-04-18 12:05:00,212.04,212.37,211.92,212.23,27041.0,206.8232,207.1451,206.7062,207.0085,27041.0
2022-04-18 12:10:00,212.25,212.3,211.95,212.08,21185.0,207.028,207.0768,206.7354,206.8622,21185.0
2022-04-18 12:15:00,212.04,212.04,211.54,211.59,12466.0,206.8232,206.8232,206.3355,206.3843,12466.0
2022-04-18 12:20:00,211.61,211.87,211.59,211.85,14635.0,206.4038,206.6574,206.3843,206.6379,14635.0
2022-04-18 12:25:00,211.82,211.84,211.62,211.65,17405.0,206.6086,206.6281,206.4135,206.4428,17405.0
2022-04-18 12:30:00,211.59,211.81,211.57,211.7,15161.0,206.3843,206.5989,206.3648,206.4916,15161.0
2022-04-18 12:35:00,211.71,212.05,211.71,211.93,15479.0,206.5013,206.833,206.5013,206.7159,15479.0
2022-04-18 12:40:00,211.92,212.09,211.62,212.03,25522.0,206.7062,206.872,206.4135,206.8134,25522.0
2022-04-18 12:45:00,212.06,212.14,211.95,212.04,14488.0,206.8427,206.9207,206.7354,206.8232,14488.0
2022-04-18 12:50:00,212.04,212.25,212.03,212.15,15023.0,206.8232,207.028,206.8134,206.9305,15023.0
2022-04-18 12:55:00,212.14,212.14,211.98,212.0,12618.0,206.9207,206.9207,206.7647,206.7842,12618.0
2022-04-18 13:00:00,212.03,212.11,211.89,212.07,15911.0,206.8134,206.8915,206.6769,206.8525,15911.0
2022-04-18 13:05:00,212.06,212.45,212.0,212.25,18212.0,206.8427,207.2231,206.7842,207.028,18212.0
2022-04-18 13:10:00,212.27,212.55,212.27,212.3,14247.0,207.0475,207.3207,207.0475,207.0768,14247.0
2022-04-18 13:15:00,212.3,212.35,211.99,212.08,16580.0,207.0768,207.1256,206.7744,206.8622,16580.0
2022-04-18 13:20:00,212.06,212.34,212.06,212.26,9260.0,206.8427,207.1158,206.8427,207.0378,9260.0
2022-04-18 13:25:00,212.27,212.49,212.21,212.48,18651.0,207.0475,207.2621,206.989,207.2524,18651.0
2022-04-18 13:30:00,212.49,212.94,212.42,212.94,22865.0,207.2621,207.7011,207.1939,207.7011,22865.0
2022-04-18 13:35:00,212.96,213.25,212.9,213.23,15698.0,207.7206,208.0034,207.662,207.9839,15698.0
2022-04-18 13:40:00,213.25,213.34,213.22,213.23,20650.0,208.0034,208.0912,207.9742,207.9839,20650.0
2022-04-18 13:45:00,213.24,213.54,213.17,213.53,31664.0,207.9937,208.2863,207.9254,208.2765,31664.0
2022-04-18 13:50:00,213.49,213.54,213.24,213.3,13942.0,208.2375,208.2863,207.9937,208.0522,13942.0
2022-04-18 13:55:00,213.36,213.59,213.25,213.31,36969.0,208.1107,208.3351,208.0034,208.062,36969.0
2022-04-18 14:00:00,213.31,213.59,213.27,213.36,40413.0,208.062,208.3351,208.0229,208.1107,40413.0
2022-04-18 14:05:00,213.36,213.42,212.98,213.05,19196.0,208.1107,208.1692,207.7401,207.8084,19196.0
2022-04-18 14:10:00,213.01,213.16,212.91,213.12,44766.0,207.7693,207.9156,207.6718,207.8766,44766.0
2022-04-18 14:15:00,213.15,213.39,212.93,212.94,29670.0,207.9059,208.14,207.6913,207.7011,29670.0
2022-04-18 14:20:00,212.94,213.35,212.82,213.34,32259.0,207.7011,208.101,207.584,208.0912,32259.0
2022-04-18 14:25:00,213.34,213.5,213.03,213.16,23638.0,208.0912,208.2473,207.7888,207.9156,23638.0
2022-04-18 14:30:00,213.18,213.47,213.15,213.47,24563.0,207.9352,208.218,207.9059,208.218,24563.0
2022-04-18 14:35:00,213.44,213.58,213.28,213.29,37433.0,208.1888,208.3253,208.0327,208.0424,37433.0
2022-04-18 14:40:00,213.28,213.43,213.2,213.28,18395.0,208.0327,208.179,207.9547,208.0327,18395.0
2022-04-18 14:45:00,213.32,213.35,213.08,213.19,15066.0,208.0717,208.101,207.8376,207.9449,15066.0
2022-04-18 14:50:00,213.17,213.41,213.13,213.31,18911.0,207.9254,208.1595,207.8864,208.062,18911.0
2022-04-18 14:55:00,213.28,213.33,212.99,213.02,25411.0,208.0327,208.0815,207.7498,207.7791,25411.0
2022-04-18 15:00:00,213.05,213.12,212.78,212.81,24921.0,207.8084,207.8766,207.545,207.5743,24921.0
2022-04-18 15:05:00,212.81,212.96,212.76,212.8,18670.0,207.5743,207.7206,207.5255,207.5645,18670.0
2022-04-18 15:10:00,212.82,213.01,212.6,212.78,23457.0,207.584,207.7693,207.3694,207.545,23457.0
2022-04-18 15:15:00,212.78,212.9,212.65,212.67,19752.0,207.545,207.662,207.4182,207.4377,19752.0
2022-04-18 15:20:00,212.65,212.78,212.48,212.5,23971.0,207.4182,207.545,207.2524,207.2719,23971.0
2022-04-18 15:25:00,212.48,212.5,212.37,212.41,37571.0,207.2524,207.2719,207.1451,207.1841,37571.0
2022-04-18 15:30:00,212.37,212.37,212.04,212.11,38053.0,207.1451,207.1451,206.8232,206.8915,38053.0
2022-04-18 15:35:00,212.1,212.25,212.06,212.25,47224.0,206.8817,207.028,206.8427,207.028,47224.0
2022-04-18 15:40:00,212.24,212.47,212.05,212.38,66183.0,207.0183,207.2426,206.833,207.1548,66183.0
2022-04-18 15:45:00,212.35,212.38,211.8,211.93,88227.0,207.1256,207.1548,206.5891,206.7159,88227.0
2022-04-18 15:50:00,211.97,212.52,211.89,212.48,80541.0,206.7549,207.2914,206.6769,207.2524,80541.0
2022-04-18 15:55:00,212.48,213.3,212.47,213.23,196419.0,207.2524,208.0522,207.2426,207.9839,196419.0
2022-04-19 09:30:00,213.1,214.06,212.44,214.06,122929.0,207.8571,208.7935,207.2134,208.7935,122929.0
2022-04-19 09:35:00,213.91,214.16,213.45,213.46,26872.0,208.6472,208.891,208.1985,208.2083,26872.0
2022-04-19 09:40:00,213.35,214.27,213.22,213.86,48917.0,208.101,208.9983,207.9742,208.5984,48917.0
2022-04-19 09:45:00,213.83,214.42,213.67,213.76,25322.0,208.5692,209.1446,208.4131,208.5009,25322.0
2022-04-19 09:50:00,213.77,214.3,213.52,214.21,29314.0,208.5106,209.0276,208.2668,208.9398,29314.0
2022-04-19 09:55:00,214.27,214.45,214.12,214.38,35514.0,208.9983,209.1739,208.852,209.1056,35514.0
2022-04-19 10:00:00,214.47,215.41,214.28,215.3,32772.0,209.1934,210.1103,209.0081,210.003,32772.0
2022-04-19 10:05:00,215.29,215.36,214.68,214.76,21734.0,209.9932,210.0615,209.3982,209.4763,21734.0
2022-04-19 10:10:00,214.84,215.23,214.83,214.86,18993.0,209.5543,209.9347,209.5446,209.5738,18993.0
2022-04-19 10:15:00,214.86,215.14,214.79,214.99,31129.0,209.5738,209.8469,209.5055,209.7006,31129.0
2022-04-19 10:20:00,214.93,215.06,214.82,214.9,29709.0,209.6421,209.7689,209.5348,209.6128,29709.0
2022-04-19 10:25:00,214.87,215.21,214.8,214.97,25298.0,209.5836,209.9152,209.5153,209.6811,25298.0
2022-04-19 10:30:00,214.96,215.08,214.77,214.87,23622.0,209.6714,209.7884,209.486,209.5836,23622.0
2022-04-19 10:35:00,214.9,215.32,214.82,215.23,35012.0,209.6128,210.0225,209.5348,209.9347,35012.0
2022-04-19 10:40:00,215.23,215.53,215.17,215.38,40250.0,209.9347,210.2273,209.8762,210.081,40250.0
2022-04-19 10:45:00,215.38,215.52,215.21,215.21,45669.0,210.081,210.2176,209.9152,209.9152,45669.0
2022-04-19 10:50:00,215.18,215.2,214.9,214.94,15133.0,209.8859,209.9055,209.6128,209.6519,15133.0
2022-04-19 10:55:00,214.93,214.96,214.65,214.68,28174.0,209.6421,209.6714,209.369,209.3982,28174.0
2022-04-19 11:00:00,214.67,214.67,214.4,214.56,44452.0,209.3885,209.3885,209.1251,209.2812,44452.0
2022-04-19 11:05:00,214.58,214.78,214.42,214.56,22493.0,209.3007,209.4958,209.1446,209.2812,22493.0
2022-04-19 11:10:00,214.54,214.56,214.18,214.23,40220.0,209.2617,209.2812,208.9106,208.9593,40220.0
2022-04-19 11:15:00,214.23,214.81,214.23,214.59,33587.0,208.9593,209.5251,208.9593,209.3105,33587.0
2022-04-19 11:20:00,214.6,214.88,214.51,214.76,41016.0,209.3202,209.5933,209.2324,209.4763,41016.0
2022-04-19 11:25:00,214.73,214.76,214.53,214.54,38785.0,209.447,209.4763,209.2519,209.2617,38785.0
2022-04-19 11:30:00,214.56,214.79,214.47,214.55,45548.0,209.2812,209.5055,209.1934,209.2714,45548.0
2022-04-19 11:35:00,214.52,214.62,214.25,214.49,35652.0,209.2422,209.3397,208.9788,209.2129,35652.0
2022-04-19 11:40:00,214.47,214.49,214.21,214.28,33355.0,209.1934,209.2129,208.9398,209.0081,33355.0
2022-04-19 11:45:00,214.25,214.32,214.1,214.14,39222.0,208.9788,209.0471,208.8325,208.8715,39222.0
2022-04-19 11:50:00,214.15,214.4,214.14,214.39,26462.0,208.8813,209.1251,208.8715,209.1154,26462.0
2022-04-19 11:55:00,214.38,214.39,214.06,214.2,35185.0,209.1056,209.1154,208.7935,208.9301,35185.0
2022-04-19 12:00:00,214.18,214.4,214.1,214.33,26375.0,208.9106,209.1251,208.8325,209.0569,26375.0
2022-04-19 12:05:00,214.36,214.43,214.31,214.38,20739.0,209.0861,209.1544,209.0374,209.1056,20739.0
2022-04-19 12:10:00,214.42,214.72,214.4,214.59,38409.0,209.1446,209.4373,209.1251,209.3105,38409.0
2022-04-19 12:15:00,214.61,215.07,214.5,215.06,42176.0,209.33,209.7787,209.2227,209.7689,42176.0
2022-04-19 12:20:00,215.09,215.31,215.08,215.25,14691.0,209.7982,210.0127,209.7884,209.9542,14691.0
2022-04-19 12:25:00,215.25,215.42,215.17,215.23,22727.0,209.9542,210.12,209.8762,209.9347,22727.0
2022-04-19 12:30:00,215.24,215.43,215.14,215.17,18240.0,209.9445,210.1298,209.8469,209.8762,18240.0
2022-04-19 12:35:00,215.19,215.25,214.72,214.73,13458.0,209.8957,209.9542,209.4373,209.447,13458.0
2022-04-19 12:40:00,214.72,215.0,214.66,214.88,18893.0,209.4373,209.7104,209.3787,209.5933,18893.0
2022-04-19 12:45:00,214.86,214.97,214.76,214.87,18935.0,209.5738,209.6811,209.4763,209.5836,18935.0
2022-04-19 12:50:00,214.86,215.12,214.79,214.98,34360.0,209.5738,209.8274,209.5055,209.6909,34360.0
2022-04-19 12:55:00,214.97,215.03,214.81,214.85,8984.0,209.6811,209.7396,209.5251,209.5641,8984.0
2022-04-19 13:00:00,214.87,215.03,214.85,214.95,14854.0,209.5836,209.7396,209.5641,209.6616,14854.0
2022-04-19 13:05:00,214.92,214.95,214.56,214.56,19130.0,209.6323,209.6616,209.2812,209.2812,19130.0
2022-04-19 13:10:00,214.54,214.63,214.23,214.63,22728.0,209.2617,209.3495,208.9593,209.3495,22728.0
2022-04-19 13:15:00,214.62,214.71,214.52,214.52,16867.0,209.3397,209.4275,209.2422,209.2422,16867.0
2022-04-19 13:20:00,214.52,214.66,214.4,214.43,11674.0,209.2422,209.3787,209.1251,209.1544,11674.0
2022-04-19 13:25:00,214.44,214.51,214.2,214.23,15376.0,209.1642,209.2324,208.9301,208.9593,15376.0
2022-04-19 13:30:00,214.25,214.62,214.22,214.52,24822.0,208.9788,209.3397,208.9496,209.2422,24822.0
2022-04-19 13:35:00,214.51,214.51,214.33,214.35,14316.0,209.2324,209.2324,209.0569,209.0764,14316.0
2022-04-19 13:40:00,214.38,214.47,214.31,214.4,19159.0,209.1056,209.1934,209.0374,209.1251,19159.0
2022-04-19 13:45:00,214.4,214.6,214.31,214.59,17478.0,209.1251,209.3202,209.0374,209.3105,17478.0
2022-04-19 13:50:00,214.56,214.96,214.56,214.94,31380.0,209.2812,209.6714,209.2812,209.6519,31380.0
2022-04-19 13:55:00,214.96,215.15,214.89,214.89,33459.0,209.6714,209.8567,209.6031,209.6031,33459.0
2022-04-19 14:00:00,214.9,215.05,214.84,214.99,23685.0,209.6128,209.7591,209.5543,209.7006,23685.0
2022-04-19 14:05:00,215.0,215.09,214.81,214.91,20949.0,209.7104,209.7982,209.5251,209.6226,20949.0
2022-04-19 14:10:00,214.9,214.9,214.48,214.64,15075.0,209.6128,209.6128,209.2032,209.3592,15075.0
2022-04-19 14:15:00,214.65,214.65,214.18,214.18,16563.0,209.369,209.369,208.9106,208.9106,16563.0
2022-04-19 14:20:00,214.22,214.41,214.2,214.31,25096.0,208.9496,209.1349,208.9301,209.0374,25096.0
2022-04-19 14:25:00,214.27,214.47,214.16,214.39,19874.0,208.9983,209.1934,208.891,209.1154,19874.0
2022-04-19 14:30:00,214.37,214.57,214.32,214.4,23614.0,209.0959,209.291,209.0471,209.1251,23614.0
2022-04-19 14:35:00,214.41,214.64,214.32,214.56,22551.0,209.1349,209.3592,209.0471,209.2812,22551.0
2022-04-19 14:40:00,214.54,214.6,214.36,214.6,22115.0,209.2617,209.3202,209.0861,209.3202,22115.0
2022-04-19 14:45:00,214.6,214.78,214.53,214.74,21899.0,209.3202,209.4958,209.2519,209.4568,21899.0
2022-04-19 14:50:00,214.78,214.89,214.66,214.83,21432.0,209.4958,209.6031,209.3787,209.5446,21432.0
2022-04-19 14:55:00,214.81,215.0,214.8,214.95,19205.0,209.5251,209.7104,209.5153,209.6616,19205.0
2022-04-19 15:00:00,214.91,215.05,214.86,214.97,21878.0,209.6226,209.7591,209.5738,209.6811,21878.0
2022-04-19 15:05:00,214.93,215.37,214.9,215.36,21961.0,209.6421,210.0713,209.6128,210.0615,21961.0
2022-04-19 15:10:00,215.35,215.93,215.32,215.93,35370.0,210.0518,210.6175,210.0225,210.6175,35370.0
2022-04-19 15:15:00,215.94,216.16,215.88,215.89,36948.0,210.6272,210.8418,210.5687,210.5785,36948.0
2022-04-19 15:20:00,215.9,216.02,215.81,215.99,34237.0,210.5882,210.7053,210.5004,210.676,34237.0
2022-04-19 15:25:00,216.0,216.32,215.99,216.31,37090.0,210.6858,210.9979,210.676,210.9881,37090.0
2022-04-19 15:30:00,216.32,216.46,216.27,216.3,49089.0,210.9979,211.1345,210.9491,210.9784,49089.0
2022-04-19 15:35:00,216.32,216.51,216.27,216.35,39683.0,210.9979,211.1832,210.9491,211.0272,39683.0
2022-04-19 15:40:00,216.34,216.34,215.77,215.8,46328.0,211.0174,211.0174,210.4614,210.4907,46328.0
2022-04-19 15:45:00,215.81,215.97,215.68,215.9,49410.0,210.5004,210.6565,210.3736,210.5882,49410.0
2022-04-19 15:50:00,215.93,216.35,215.82,215.83,69606.0,210.6175,211.0272,210.5102,210.52,69606.0
2022-04-19 15:55:00,215.84,216.01,215.32,215.82,178055.0,210.5297,210.6955,210.0225,210.5102,178055.0
2022-04-20 09:30:00,218.66,219.4,217.9,219.35,172864.0,213.2803,214.0021,212.539,213.9534,172864.0
2022-04-20 09:35:00,219.35,219.95,219.16,219.6,92009.0,213.9534,214.5386,213.768,214.1972,92009.0
2022-04-20 09:40:00,219.67,219.78,218.74,218.89,75862.0,214.2655,214.3728,213.3584,213.5047,75862.0
2022-04-20 09:45:00,218.85,218.85,218.11,218.42,83186.0,213.4657,213.4657,212.7439,213.0462,83186.0
2022-04-20 09:50:00,218.35,219.13,218.05,219.12,61749.0,212.978,213.7388,212.6853,213.729,61749.0
2022-04-20 09:55:00,219.21,219.61,219.1,219.5,63480.0,213.8168,214.207,213.7095,214.0997,63480.0
2022-04-20 10:00:00,219.41,220.06,219.27,220.06,69588.0,214.0119,214.6459,213.8753,214.6459,69588.0
2022-04-20 10:05:00,220.07,220.24,218.94,219.44,46956.0,214.6556,214.8215,213.5534,214.0411,46956.0
2022-04-20 10:10:00,219.51,220.01,219.46,220.0,82384.0,214.1094,214.5971,214.0606,214.5874,82384.0
2022-04-20 10:15:00,220.06,220.23,219.92,220.05,47946.0,214.6459,214.8117,214.5093,214.6361,47946.0
2022-04-20 10:20:00,220.02,220.42,219.99,220.41,50925.0,214.6069,214.997,214.5776,214.9873,50925.0
2022-04-20 10:25:00,220.41,220.45,219.93,220.02,97589.0,214.9873,215.0263,214.5191,214.6069,97589.0
2022-04-20 10:30:00,219.99,220.23,219.72,220.07,45283.0,214.5776,214.8117,214.3143,214.6556,45283.0
2022-04-20 10:35:00,220.03,220.27,219.88,220.26,39310.0,214.6166,214.8507,214.4703,214.841,39310.0
2022-04-20 10:40:00,220.28,220.71,220.1,220.11,39472.0,214.8605,215.2799,214.6849,214.6947,39472.0
2022-04-20 10:45:00,220.17,220.18,219.94,220.11,25643.0,214.7532,214.7629,214.5288,214.6947,25643.0
2022-04-20 10:50:00,220.11,220.63,220.0,220.5,36721.0,214.6947,215.2019,214.5874,215.0751,36721.0
2022-04-20 10:55:00,220.49,220.82,220.16,220.38,28429.0,215.0653,215.3872,214.7434,214.958,28429.0
2022-04-20 11:00:00,220.39,220.42,219.61,219.65,30981.0,214.9678,214.997,214.207,214.246,30981.0
2022-04-20 11:05:00,219.69,219.87,219.54,219.65,31841.0,214.285,214.4606,214.1387,214.246,31841.0
2022-04-20 11:10:00,219.62,219.86,219.56,219.72,20336.0,214.2167,214.4508,214.1582,214.3143,20336.0
2022-04-20 11:15:00,219.71,219.99,219.56,219.97,38775.0,214.3045,214.5776,214.1582,214.5581,38775.0
2022-04-20 11:20:00,219.97,220.13,219.89,219.95,40977.0,214.5581,214.7142,214.4801,214.5386,40977.0
2022-04-20 11:25:00,219.93,220.26,219.88,220.26,39501.0,214.5191,214.841,214.4703,214.841,39501.0
2022-04-20 11:30:00,220.28,220.29,219.98,220.15,24522.0,214.8605,214.8702,214.5679,214.7337,24522.0
2022-04-20 11:35:00,220.16,220.43,220.13,220.33,42084.0,214.7434,215.0068,214.7142,214.9092,42084.0
2022-04-20 11:40:00,220.36,220.53,220.25,220.44,31989.0,214.9385,215.1043,214.8312,215.0165,31989.0
2022-04-20 11:45:00,220.44,220.52,219.86,219.97,30273.0,215.0165,215.0946,214.4508,214.5581,30273.0
2022-04-20 11:50:00,219.98,220.06,219.73,220.0,58201.0,214.5679,214.6459,214.324,214.5874,58201.0
2022-04-20 11:55:00,220.0,220.25,219.98,220.03,32933.0,214.5874,214.8312,214.5679,214.6166,32933.0
2022-04-20 12:00:00,220.04,220.19,219.96,220.12,33376.0,214.6264,214.7727,214.5483,214.7044,33376.0
2022-04-20 12:05:00,220.14,220.18,219.78,219.82,36877.0,214.7239,214.7629,214.3728,214.4118,36877.0
2022-04-20 12:10:00,219.84,219.87,219.42,219.42,38960.0,214.4313,214.4606,214.0216,214.0216,38960.0
2022-04-20 12:15:00,219.36,219.57,219.22,219.48,14997.0,213.9631,214.1679,213.8266,214.0802,14997.0
2022-04-20 12:20:00,219.46,219.48,219.06,219.17,18914.0,214.0606,214.0802,213.6705,213.7778,18914.0
2022-04-20 12:25:00,219.2,219.26,219.04,219.17,18254.0,213.807,213.8656,213.651,213.7778,18254.0
2022-04-20 12:30:00,219.14,219.31,219.1,219.26,22649.0,213.7485,213.9143,213.7095,213.8656,22649.0
2022-04-20 12:35:00,219.26,219.44,219.13,219.15,18880.0,213.8656,214.0411,213.7388,213.7583,18880.0
2022-04-20 12:40:00,219.12,219.18,218.85,218.96,23222.0,213.729,213.7875,213.4657,213.5729,23222.0
2022-04-20 12:45:00,218.98,219.32,218.96,219.07,22163.0,213.5925,213.9241,213.5729,213.6802,22163.0
2022-04-20 12:50:00,219.13,219.38,218.89,219.19,25770.0,213.7388,213.9826,213.5047,213.7973,25770.0
2022-04-20 12:55:00,219.23,219.29,219.11,219.11,16055.0,213.8363,213.8948,213.7193,213.7193,16055.0
2022-04-20 13:00:00,219.15,219.15,218.98,219.05,22726.0,213.7583,213.7583,213.5925,213.6607,22726.0
2022-04-20 13:05:00,219.09,219.14,218.72,219.02,26996.0,213.6998,213.7485,213.3389,213.6315,26996.0
2022-04-20 13:10:00,218.99,219.29,218.87,219.14,24285.0,213.6022,213.8948,213.4852,213.7485,24285.0
2022-04-20 13:15:00,219.12,219.32,218.77,218.91,19214.0,213.729,213.9241,213.3876,213.5242,19214.0
2022-04-20 13:20:00,218.87,218.92,218.59,218.63,19357.0,213.4852,213.5339,213.2121,213.2511,19357.0
2022-04-20 13:25:00,218.66,218.76,218.38,218.68,25319.0,213.2803,213.3779,213.0072,213.2998,25319.0
2022-04-20 13:30:00,218.66,218.82,218.6,218.75,20111.0,213.2803,213.4364,213.2218,213.3681,20111.0
2022-04-20 13:35:00,218.73,218.98,218.68,218.94,30472.0,213.3486,213.5925,213.2998,213.5534,30472.0
2022-04-20 13:40:00,218.92,219.16,218.82,219.1,16660.0,213.5339,213.768,213.4364,213.7095,16660.0
2022-04-20 13:45:00,219.16,219.32,218.96,218.96,19370.0,213.768,213.9241,213.5729,213.5729,19370.0
2022-04-20 13:50:00,219.0,219.02,218.86,218.92,23403.0,213.612,213.6315,213.4754,213.5339,23403.0
2022-04-20 13:55:00,218.94,219.06,218.85,218.94,18802.0,213.5534,213.6705,213.4657,213.5534,18802.0
2022-04-20 14:00:00,218.94,218.95,218.66,218.84,25341.0,213.5534,213.5632,213.2803,213.4559,25341.0
2022-04-20 14:05:00,218.82,218.85,218.65,218.72,26352.0,213.4364,213.4657,213.2706,213.3389,26352.0
2022-04-20 14:10:00,218.73,218.78,218.45,218.51,32758.0,213.3486,213.3974,213.0755,213.134,32758.0
2022-04-20 14:15:00,218.51,218.75,218.51,218.61,26675.0,213.134,213.3681,213.134,213.2316,26675.0
2022-04-20 14:20:00,218.59,218.68,218.48,218.56,49919.0,213.2121,213.2998,213.1048,213.1828,49919.0
2022-04-20 14:25:00,218.55,218.55,218.1,218.26,29267.0,213.173,213.173,212.7341,212.8902,29267.0
2022-04-20 14:30:00,218.23,218.28,218.12,218.15,16752.0,212.8609,212.9097,212.7536,212.7829,16752.0
2022-04-20 14:35:00,218.16,218.17,217.78,218.05,24240.0,212.7926,212.8024,212.422,212.6853,24240.0
2022-04-20 14:40:00,218.06,218.06,217.83,217.83,28298.0,212.6951,212.6951,212.4707,212.4707,28298.0
2022-04-20 14:45:00,217.82,218.08,217.81,218.03,42767.0,212.461,212.7146,212.4512,212.6658,42767.0
2022-04-20 14:50:00,218.03,218.05,217.63,217.66,47488.0,212.6658,212.6853,212.2757,212.3049,47488.0
2022-04-20 14:55:00,217.64,217.74,217.39,217.62,28782.0,212.2854,212.383,212.0416,212.2659,28782.0
2022-04-20 15:00:00,217.6,217.98,217.57,217.97,35552.0,212.2464,212.6171,212.2171,212.6073,35552.0
2022-04-20 15:05:00,217.96,218.35,217.92,218.31,33799.0,212.5976,212.978,212.5585,212.9389,33799.0
2022-04-20 15:10:00,218.33,218.67,218.21,218.58,26212.0,212.9584,213.2901,212.8414,213.2023,26212.0
2022-04-20 15:15:00,218.57,218.73,218.48,218.58,23800.0,213.1925,213.3486,213.1048,213.2023,23800.0
2022-04-20 15:20:00,218.56,218.8,218.55,218.8,29669.0,213.1828,213.4169,213.173,213.4169,29669.0
2022-04-20 15:25:00,218.81,218.89,218.63,218.74,27067.0,213.4266,213.5047,213.2511,213.3584,27067.0
2022-04-20 15:30:00,218.78,218.81,218.19,218.2,47994.0,213.3974,213.4266,212.8219,212.8316,47994.0
2022-04-20 15:35:00,218.2,218.39,218.02,218.25,36430.0,212.8316,213.017,212.6561,212.8804,36430.0
2022-04-20 15:40:00,218.22,218.58,218.2,218.49,65560.0,212.8512,213.2023,212.8316,213.1145,65560.0
2022-04-20 15:45:00,218.48,218.84,218.47,218.68,74069.0,213.1048,213.4559,213.095,213.2998,74069.0
2022-04-20 15:50:00,218.7,218.85,218.23,218.35,130499.0,213.3193,213.4657,212.8609,212.978,130499.0
2022-04-20 15:55:00,218.38,218.47,217.65,217.85,281925.0,213.0072,213.095,212.2952,212.4903,281925.0
2022-04-21 09:30:00,219.51,221.57,219.41,221.57,207991.0,214.1094,216.1187,214.0119,216.1187,207991.0
2022-04-21 09:35:00,221.6,221.71,221.03,221.49,89901.0,216.148,216.2553,215.592,216.0407,89901.0
2022-04-21 09:40:00,221.46,222.46,221.32,222.42,95082.0,216.0114,216.9868,215.8749,216.9478,95082.0
2022-04-21 09:45:00,222.45,223.72,222.42,223.71,138453.0,216.9771,218.2158,216.9478,218.2061,138453.0
2022-04-21 09:50:00,223.73,223.92,223.32,223.55,127831.0,218.2256,218.4109,217.8257,218.05,127831.0
2022-04-21 09:55:00,223.55,223.55,222.56,222.61,95913.0,218.05,218.05,217.0844,217.1331,95913.0
2022-04-21 10:00:00,222.58,222.62,222.16,222.34,73843.0,217.1039,217.1429,216.6942,216.8698,73843.0
2022-04-21 10:05:00,222.32,222.41,221.77,221.82,48967.0,216.8503,216.9381,216.3138,216.3626,48967.0
2022-04-21 10:10:00,221.85,221.94,221.08,221.12,47024.0,216.3918,216.4796,215.6408,215.6798,47024.0
2022-04-21 10:15:00,221.08,221.15,220.55,220.59,52839.0,215.6408,215.7091,215.1238,215.1628,52839.0
2022-04-21 10:20:00,220.53,220.98,220.44,220.64,106021.0,215.1043,215.5433,215.0165,215.2116,106021.0
2022-04-21 10:25:00,220.62,221.4,220.51,221.16,38237.0,215.1921,215.9529,215.0848,215.7188,38237.0
2022-04-21 10:30:00,221.09,221.27,220.77,221.13,57800.0,215.6505,215.8261,215.3384,215.6896,57800.0
2022-04-21 10:35:00,221.13,221.36,220.6,220.66,46584.0,215.6896,215.9139,215.1726,215.2311,46584.0
2022-04-21 10:40:00,220.67,220.84,220.31,220.48,58976.0,215.2409,215.4067,214.8897,215.0556,58976.0
2022-04-21 10:45:00,220.45,220.47,219.95,220.06,40292.0,215.0263,215.0458,214.5386,214.6459,40292.0
2022-04-21 10:50:00,220.05,220.22,219.53,219.57,47527.0,214.6361,214.8019,214.1289,214.1679,47527.0
2022-04-21 10:55:00,219.52,220.04,219.44,220.02,28287.0,214.1192,214.6264,214.0411,214.6069,28287.0
2022-04-21 11:00:00,219.99,220.26,219.75,220.16,29820.0,214.5776,214.841,214.3435,214.7434,29820.0
2022-04-21 11:05:00,220.16,220.41,219.89,220.27,44894.0,214.7434,214.9873,214.4801,214.8507,44894.0
2022-04-21 11:10:00,220.28,220.55,220.11,220.28,43345.0,214.8605,215.1238,214.6947,214.8605,43345.0
2022-04-21 11:15:00,220.24,220.37,220.04,220.26,29731.0,214.8215,214.9483,214.6264,214.841,29731.0
2022-04-21 11:20:00,220.24,220.33,219.82,220.09,31468.0,214.8215,214.9092,214.4118,214.6751,31468.0
2022-04-21 11:25:00,220.08,220.54,220.05,220.19,39655.0,214.6654,215.1141,214.6361,214.7727,39655.0
2022-04-21 11:30:00,220.15,220.19,219.55,219.86,24716.0,214.7337,214.7727,214.1484,214.4508,24716.0
2022-04-21 11:35:00,219.87,220.11,219.76,220.0,42095.0,214.4606,214.6947,214.3533,214.5874,42095.0
2022-04-21 11:40:00,219.94,220.0,219.3,219.56,27978.0,214.5288,214.5874,213.9046,214.1582,27978.0
2022-04-21 11:45:00,219.54,219.58,219.25,219.5,18422.0,214.1387,214.1777,213.8558,214.0997,18422.0
2022-04-21 11:50:00,219.5,219.8,219.36,219.46,34934.0,214.0997,214.3923,213.9631,214.0606,34934.0
2022-04-21 11:55:00,219.42,219.5,218.91,218.95,51860.0,214.0216,214.0997,213.5242,213.5632,51860.0
2022-04-21 12:00:00,218.97,219.3,218.82,218.88,69926.0,213.5827,213.9046,213.4364,213.4949,69926.0
2022-04-21 12:05:00,218.86,219.13,218.73,218.88,54139.0,213.4754,213.7388,213.3486,213.4949,54139.0
2022-04-21 12:10:00,218.84,219.08,218.56,218.88,36855.0,213.4559,213.69,213.1828,213.4949,36855.0
2022-04-21 12:15:00,218.86,219.19,218.83,219.15,24216.0,213.4754,213.7973,213.4461,213.7583,24216.0
2022-04-21 12:20:00,219.1,219.13,218.19,218.29,40958.0,213.7095,213.7388,212.8219,212.9194,40958.0
2022-04-21 12:25:00,218.29,218.57,218.23,218.31,32275.0,212.9194,213.1925,212.8609,212.9389,32275.0
2022-04-21 12:30:00,218.34,218.88,218.34,218.88,28755.0,212.9682,213.4949,212.9682,213.4949,28755.0
2022-04-21 12:35:00,218.82,219.15,218.72,219.0,37361.0,213.4364,213.7583,213.3389,213.612,37361.0
2022-04-21 12:40:00,219.0,219.23,218.82,219.07,25145.0,213.612,213.8363,213.4364,213.6802,25145.0
2022-04-21 12:45:00,219.06,219.09,218.51,218.7,41845.0,213.6705,213.6998,213.134,213.3193,41845.0
2022-04-21 12:50:00,218.71,218.71,218.13,218.28,22096.0,213.3291,213.3291,212.7634,212.9097,22096.0
2022-04-21 12:55:00,218.37,218.46,218.15,218.16,13941.0,212.9975,213.0853,212.7829,212.7926,13941.0
2022-04-21 13:00:00,218.14,218.34,217.95,218.12,20605.0,212.7731,212.9682,212.5878,212.7536,20605.0
2022-04-21 13:05:00,218.16,218.44,218.05,218.28,21880.0,212.7926,213.0657,212.6853,212.9097,21880.0
2022-04-21 13:10:00,218.3,218.35,217.91,218.07,19135.0,212.9292,212.978,212.5488,212.7048,19135.0
2022-04-21 13:15:00,218.03,218.12,217.64,217.93,24210.0,212.6658,212.7536,212.2854,212.5683,24210.0
2022-04-21 13:20:00,217.88,218.58,217.81,218.35,12152.0,212.5195,213.2023,212.4512,212.978,12152.0
2022-04-21 13:25:00,218.34,218.66,218.1,218.51,29030.0,212.9682,213.2803,212.7341,213.134,29030.0
2022-04-21 13:30:00,218.53,218.69,218.17,218.28,20643.0,213.1535,213.3096,212.8024,212.9097,20643.0
2022-04-21 13:35:00,218.26,218.26,217.95,218.03,18934.0,212.8902,212.8902,212.5878,212.6658,18934.0
2022-04-21 13:40:00,218.03,218.3,217.75,217.97,20072.0,212.6658,212.9292,212.3927,212.6073,20072.0
2022-04-21 13:45:00,217.95,218.57,217.83,218.34,14669.0,212.5878,213.1925,212.4707,212.9682,14669.0
2022-04-21 13:50:00,218.33,218.33,217.95,217.95,19564.0,212.9584,212.9584,212.5878,212.5878,19564.0
2022-04-21 13:55:00,217.98,218.01,217.56,217.62,20386.0,212.6171,212.6463,212.2074,212.2659,20386.0
2022-04-21 14:00:00,217.55,217.55,217.18,217.23,34619.0,212.1976,212.1976,211.8367,211.8855,34619.0
2022-04-21 14:05:00,217.2,217.54,217.18,217.49,20856.0,211.8562,212.1879,211.8367,212.1391,20856.0
2022-04-21 14:10:00,217.5,217.61,217.38,217.47,12925.0,212.1489,212.2562,212.0318,212.1196,12925.0
2022-04-21 14:15:00,217.42,217.53,217.26,217.33,14694.0,212.0708,212.1781,211.9148,211.9831,14694.0
2022-04-21 14:20:00,217.38,217.6,217.23,217.26,23581.0,212.0318,212.2464,211.8855,211.9148,23581.0
2022-04-21 14:25:00,217.21,217.51,217.2,217.33,20075.0,211.866,212.1586,211.8562,211.9831,20075.0
2022-04-21 14:30:00,217.3,217.78,217.12,217.78,19631.0,211.9538,212.422,211.7782,212.422,19631.0
2022-04-21 14:35:00,217.75,218.03,217.43,217.5,22862.0,212.3927,212.6658,212.0806,212.1489,22862.0
2022-04-21 14:40:00,217.49,217.5,217.02,217.02,19651.0,212.1391,212.1489,211.6807,211.6807,19651.0
2022-04-21 14:45:00,217.06,217.14,216.79,216.9,24422.0,211.7197,211.7977,211.4563,211.5636,24422.0
2022-04-21 14:50:00,216.89,216.98,216.74,216.84,20493.0,211.5539,211.6417,211.4076,211.5051,20493.0
2022-04-21 14:55:00,216.82,216.85,216.49,216.71,23312.0,211.4856,211.5149,211.1637,211.3783,23312.0
2022-04-21 15:00:00,216.73,216.74,216.32,216.33,33600.0,211.3978,211.4076,210.9979,211.0077,33600.0
2022-04-21 15:05:00,216.36,216.6,216.03,216.03,33128.0,211.0369,211.271,210.715,210.715,33128.0
2022-04-21 15:10:00,216.04,216.37,215.96,216.27,19188.0,210.7248,211.0467,210.6468,210.9491,19188.0
2022-04-21 15:15:00,216.31,216.58,216.13,216.26,23385.0,210.9881,211.2515,210.8126,210.9394,23385.0
2022-04-21 15:20:00,216.27,216.45,216.09,216.45,35348.0,210.9491,211.1247,210.7736,211.1247,35348.0
2022-04-21 15:25:00,216.43,216.65,216.11,216.56,97924.0,211.1052,211.3198,210.7931,211.232,97924.0
2022-04-21 15:30:00,216.55,216.68,216.08,216.17,61310.0,211.2222,211.349,210.7638,210.8516,61310.0
2022-04-21 15:35:00,216.12,216.12,215.72,215.93,36722.0,210.8028,210.8028,210.4127,210.6175,36722.0
2022-04-21 15:40:00,215.99,216.49,215.96,216.38,52232.0,210.676,211.1637,210.6468,211.0564,52232.0
2022-04-21 15:45:00,216.37,216.46,215.37,215.42,93333.0,211.0467,211.1345,210.0713,210.12,93333.0
2022-04-21 15:50:00,215.42,216.48,215.35,216.4,134706.0,210.12,211.154,210.0518,211.0759,134706.0
2022-04-21 15:55:00,216.38,216.77,215.97,216.3,406841.0,211.0564,211.4368,210.6565,210.9784,406841.0
2022-04-22 09:30:00,216.24,216.56,215.16,215.65,181584.0,210.9199,211.232,209.8664,210.3444,181584.0
2022-04-22 09:35:00,215.73,215.92,214.75,214.75,87797.0,210.4224,210.6077,209.4665,209.4665,87797.0
2022-04-22 09:40:00,214.78,214.86,213.88,213.89,65246.0,209.4958,209.5738,208.6179,208.6277,65246.0
2022-04-22 09:45:00,213.96,213.96,212.86,213.3,69267.0,208.696,208.696,207.623,208.0522,69267.0
2022-04-22 09:50:00,213.25,213.48,212.71,212.89,58528.0,208.0034,208.2278,207.4767,207.6523,58528.0
2022-04-22 09:55:00,212.88,212.99,211.88,212.33,56580.0,207.6425,207.7498,206.6671,207.1061,56580.0
2022-04-22 10:00:00,212.44,213.57,212.44,212.54,48220.0,207.2134,208.3156,207.2134,207.3109,48220.0
2022-04-22 10:05:00,212.54,213.47,212.53,213.4,28166.0,207.3109,208.218,207.3011,208.1497,28166.0
2022-04-22 10:10:00,213.37,213.43,212.73,213.02,27414.0,208.1205,208.179,207.4962,207.7791,27414.0
2022-04-22 10:15:00,213.05,213.12,212.32,212.61,42054.0,207.8084,207.8766,207.0963,207.3792,42054.0
2022-04-22 10:20:00,212.67,212.67,212.01,212.39,37201.0,207.4377,207.4377,206.7939,207.1646,37201.0
2022-04-22 10:25:00,212.3,212.31,211.77,211.87,38376.0,207.0768,207.0866,206.5598,206.6574,38376.0
2022-04-22 10:30:00,211.92,212.49,211.73,212.4,36426.0,206.7062,207.2621,206.5208,207.1743,36426.0
2022-04-22 10:35:00,212.44,212.95,212.25,212.25,24939.0,207.2134,207.7108,207.028,207.028,24939.0
2022-04-22 10:40:00,212.22,212.37,211.84,212.15,27413.0,206.9988,207.1451,206.6281,206.9305,27413.0
2022-04-22 10:45:00,212.17,212.5,212.05,212.11,32167.0,206.95,207.2719,206.833,206.8915,32167.0
2022-04-22 10:50:00,212.06,212.07,211.71,211.81,20355.0,206.8427,206.8525,206.5013,206.5989,20355.0
2022-04-22 10:55:00,211.84,211.96,211.64,211.72,28229.0,206.6281,206.7452,206.433,206.5111,28229.0
2022-04-22 11:00:00,211.68,211.94,211.12,211.29,81852.0,206.4721,206.7257,205.9258,206.0917,81852.0
2022-04-22 11:05:00,211.25,212.02,211.16,211.9,58637.0,206.0526,206.8037,205.9649,206.6866,58637.0
2022-04-22 11:10:00,211.84,211.86,211.37,211.61,28083.0,206.6281,206.6476,206.1697,206.4038,28083.0
2022-04-22 11:15:00,211.61,211.82,211.55,211.64,17898.0,206.4038,206.6086,206.3453,206.433,17898.0
2022-04-22 11:20:00,211.67,211.86,211.58,211.72,23617.0,206.4623,206.6476,206.3745,206.5111,23617.0
2022-04-22 11:25:00,211.74,211.8,211.49,211.55,21099.0,206.5306,206.5891,206.2867,206.3453,21099.0
2022-04-22 11:30:00,211.56,212.05,211.56,212.03,25478.0,206.355,206.833,206.355,206.8134,25478.0
2022-04-22 11:35:00,212.01,212.21,211.48,211.64,23511.0,206.7939,206.989,206.277,206.433,23511.0
2022-04-22 11:40:00,211.57,211.59,211.24,211.33,22691.0,206.3648,206.3843,206.0429,206.1307,22691.0
2022-04-22 11:45:00,211.28,211.68,211.28,211.5,23043.0,206.0819,206.4721,206.0819,206.2965,23043.0
2022-04-22 11:50:00,211.48,211.57,211.28,211.42,16935.0,206.277,206.3648,206.0819,206.2185,16935.0
2022-04-22 11:55:00,211.4,211.53,211.27,211.3,19092.0,206.1989,206.3257,206.0721,206.1014,19092.0
2022-04-22 12:00:00,211.3,211.39,211.2,211.28,17617.0,206.1014,206.1892,206.0039,206.0819,17617.0
2022-04-22 12:05:00,211.3,211.35,210.84,210.92,38079.0,206.1014,206.1502,205.6527,205.7308,38079.0
2022-04-22 12:10:00,210.97,211.04,210.78,210.82,21012.0,205.7795,205.8478,205.5942,205.6332,21012.0
2022-04-22 12:15:00,210.79,210.94,210.69,210.89,17736.0,205.604,205.7503,205.5064,205.7015,17736.0
2022-04-22 12:20:00,210.89,211.04,210.69,210.88,19509.0,205.7015,205.8478,205.5064,205.6917,19509.0
2022-04-22 12:25:00,210.89,211.21,210.84,210.98,15641.0,205.7015,206.0136,205.6527,205.7893,15641.0
2022-04-22 12:30:00,210.92,211.29,210.91,211.27,18563.0,205.7308,206.0917,205.721,206.0721,18563.0
2022-04-22 12:35:00,211.26,211.56,211.23,211.4,34268.0,206.0624,206.355,206.0331,206.1989,34268.0
2022-04-22 12:40:00,211.4,211.53,211.21,211.38,22729.0,206.1989,206.3257,206.0136,206.1794,22729.0
2022-04-22 12:45:00,211.43,211.58,211.27,211.43,16814.0,206.2282,206.3745,206.0721,206.2282,16814.0
2022-04-22 12:50:00,211.46,211.49,211.17,211.17,7925.0,206.2575,206.2867,205.9746,205.9746,7925.0
2022-04-22 12:55:00,211.16,211.24,211.02,211.08,11021.0,205.9649,206.0429,205.8283,205.8868,11021.0
2022-04-22 13:00:00,211.09,211.12,210.95,211.0,18647.0,205.8966,205.9258,205.76,205.8088,18647.0
2022-04-22 13:05:00,211.05,211.35,211.04,211.23,22601.0,205.8576,206.1502,205.8478,206.0331,22601.0
2022-04-22 13:10:00,211.19,211.65,211.09,211.58,25148.0,205.9941,206.4428,205.8966,206.3745,25148.0
2022-04-22 13:15:00,211.54,211.54,211.33,211.36,12859.0,206.3355,206.3355,206.1307,206.1599,12859.0
2022-04-22 13:20:00,211.33,211.33,211.12,211.23,17689.0,206.1307,206.1307,205.9258,206.0331,17689.0
2022-04-22 13:25:00,211.25,211.43,211.08,211.33,15795.0,206.0526,206.2282,205.8868,206.1307,15795.0
2022-04-22 13:30:00,211.3,211.49,211.2,211.47,16807.0,206.1014,206.2867,206.0039,206.2672,16807.0
2022-04-22 13:35:00,211.46,211.46,211.07,211.09,10315.0,206.2575,206.2575,205.8771,205.8966,10315.0
2022-04-22 13:40:00,211.06,211.18,210.8,211.17,33382.0,205.8673,205.9844,205.6137,205.9746,33382.0
2022-04-22 13:45:00,211.15,211.23,211.03,211.15,15239.0,205.9551,206.0331,205.838,205.9551,15239.0
2022-04-22 13:50:00,211.14,211.14,210.62,210.63,18036.0,205.9453,205.9453,205.4381,205.4479,18036.0
2022-04-22 13:55:00,210.59,210.76,210.5,210.5,22843.0,205.4089,205.5747,205.3211,205.3211,22843.0
2022-04-22 14:00:00,210.44,210.53,210.31,210.37,18366.0,205.2626,205.3504,205.1358,205.1943,18366.0
2022-04-22 14:05:00,210.36,210.55,210.31,210.37,17079.0,205.1845,205.3699,205.1358,205.1943,17079.0
2022-04-22 14:10:00,210.37,210.59,210.35,210.4,13932.0,205.1943,205.4089,205.1748,205.2235,13932.0
2022-04-22 14:15:00,210.4,210.99,210.35,210.95,24950.0,205.2235,205.799,205.1748,205.76,24950.0
2022-04-22 14:20:00,210.95,211.1,210.58,210.6,14826.0,205.76,205.9063,205.3991,205.4186,14826.0
2022-04-22 14:25:00,210.58,210.81,210.49,210.55,42657.0,205.3991,205.6235,205.3113,205.3699,42657.0
2022-04-22 14:30:00,210.61,210.77,210.16,210.16,18242.0,205.4284,205.5844,204.9895,204.9895,18242.0
2022-04-22 14:35:00,210.16,210.18,209.77,209.88,33296.0,204.9895,205.009,204.609,204.7163,33296.0
2022-04-22 14:40:00,209.94,210.16,209.86,210.16,27495.0,204.7749,204.9895,204.6968,204.9895,27495.0
2022-04-22 14:45:00,210.18,210.26,209.99,210.08,16653.0,205.009,205.087,204.8236,204.9114,16653.0
2022-04-22 14:50:00,210.14,210.14,209.18,209.23,51526.0,204.9699,204.9699,204.0336,204.0823,51526.0
2022-04-22 14:55:00,209.22,209.22,208.81,209.17,44671.0,204.0726,204.0726,203.6727,204.0238,44671.0
2022-04-22 15:00:00,209.22,209.32,209.08,209.19,20818.0,204.0726,204.1701,203.936,204.0433,20818.0
2022-04-22 15:05:00,209.17,209.6,209.16,209.52,35277.0,204.0238,204.4432,204.0141,204.3652,35277.0
2022-04-22 15:10:00,209.54,210.35,209.3,210.24,37306.0,204.3847,205.1748,204.1506,205.0675,37306.0
2022-04-22 15:15:00,210.19,210.48,210.02,210.32,26479.0,205.0187,205.3016,204.8529,205.1455,26479.0
2022-04-22 15:20:00,210.24,210.4,209.91,209.94,35384.0,205.0675,205.2235,204.7456,204.7749,35384.0
2022-04-22 15:25:00,209.99,210.12,209.85,209.9,34397.0,204.8236,204.9504,204.6871,204.7359,34397.0
2022-04-22 15:30:00,209.92,210.74,209.91,210.68,55613.0,204.7554,205.5552,204.7456,205.4967,55613.0
2022-04-22 15:35:00,210.68,210.87,210.29,210.51,43378.0,205.4967,205.682,205.1163,205.3308,43378.0
2022-04-22 15:40:00,210.52,210.74,209.78,209.98,71783.0,205.3406,205.5552,204.6188,204.8139,71783.0
2022-04-22 15:45:00,209.99,210.01,208.94,209.1,92980.0,204.8236,204.8431,203.7995,203.9555,92980.0
2022-04-22 15:50:00,209.07,209.11,208.04,208.44,164588.0,203.9263,203.9653,202.9216,203.3118,164588.0
2022-04-22 15:55:00,208.42,208.57,207.95,208.23,280767.0,203.2923,203.4386,202.8338,203.1069,280767.0
2022-04-25 09:30:00,206.35,208.29,206.02,207.2,230127.0,201.2732,203.1655,200.9513,202.1023,230127.0
2022-04-25 09:35:00,207.34,208.72,207.17,207.49,55121.0,202.2388,203.5849,202.073,202.3851,55121.0
2022-04-25 09:40:00,207.36,207.75,207.04,207.14,72158.0,202.2583,202.6387,201.9462,202.0438,72158.0
2022-04-25 09:45:00,207.23,207.28,206.36,207.08,71668.0,202.1315,202.1803,201.2829,201.9852,71668.0
2022-04-25 09:50:00,207.06,207.66,206.81,206.84,42297.0,201.9657,202.551,201.7219,201.7511,42297.0
2022-04-25 09:55:00,206.72,207.36,206.27,206.28,36662.0,201.6341,202.2583,201.1952,201.2049,36662.0
2022-04-25 10:00:00,206.31,206.35,205.66,205.96,57550.0,201.2342,201.2732,200.6002,200.8928,57550.0
2022-04-25 10:05:00,205.96,206.22,205.4,205.53,49140.0,200.8928,201.1464,200.3466,200.4734,49140.0
2022-04-25 10:10:00,205.53,206.0,205.33,205.61,47052.0,200.4734,200.9318,200.2783,200.5514,47052.0
2022-04-25 10:15:00,205.69,206.17,205.45,206.17,36107.0,200.6294,201.0976,200.3953,201.0976,36107.0
2022-04-25 10:20:00,206.21,206.41,205.37,206.34,51778.0,201.1366,201.3317,200.3173,201.2634,51778.0
2022-04-25 10:25:00,206.32,206.71,206.28,206.56,51627.0,201.2439,201.6243,201.2049,201.478,51627.0
2022-04-25 10:30:00,206.53,207.69,206.5,207.56,28247.0,201.4488,202.5802,201.4195,202.4534,28247.0
2022-04-25 10:35:00,207.65,208.01,207.01,207.01,57419.0,202.5412,202.8924,201.917,201.917,57419.0
2022-04-25 10:40:00,207.06,207.1,206.62,207.05,29050.0,201.9657,202.0047,201.5365,201.956,29050.0
2022-04-25 10:45:00,207.03,207.37,206.79,207.37,24844.0,201.9365,202.2681,201.7024,202.2681,24844.0
2022-04-25 10:50:00,207.42,207.42,206.36,206.44,39950.0,202.3169,202.3169,201.2829,201.361,39950.0
2022-04-25 10:55:00,206.5,206.52,206.21,206.27,51144.0,201.4195,201.439,201.1366,201.1952,51144.0
2022-04-25 11:00:00,206.34,206.95,206.34,206.9,26760.0,201.2634,201.8584,201.2634,201.8097,26760.0
2022-04-25 11:05:00,206.83,206.89,206.59,206.86,29289.0,201.7414,201.7999,201.5073,201.7706,29289.0
2022-04-25 11:10:00,206.83,207.25,206.57,206.69,39689.0,201.7414,202.151,201.4878,201.6048,39689.0
2022-04-25 11:15:00,206.69,207.0,206.45,206.89,43232.0,201.6048,201.9072,201.3707,201.7999,43232.0
2022-04-25 11:20:00,206.85,207.34,206.84,207.32,27332.0,201.7609,202.2388,201.7511,202.2193,27332.0
2022-04-25 11:25:00,207.31,207.66,206.88,207.0,27054.0,202.2096,202.551,201.7902,201.9072,27054.0
2022-04-25 11:30:00,207.02,207.17,206.6,207.11,28521.0,201.9267,202.073,201.517,202.0145,28521.0
2022-04-25 11:35:00,207.09,207.73,206.88,207.07,23965.0,201.995,202.6192,201.7902,201.9755,23965.0
2022-04-25 11:40:00,207.06,207.21,206.81,206.81,23487.0,201.9657,202.112,201.7219,201.7219,23487.0
2022-04-25 11:45:00,206.8,206.95,206.54,206.7,27346.0,201.7121,201.8584,201.4585,201.6146,27346.0
2022-04-25 11:50:00,206.65,207.25,206.6,206.9,50450.0,201.5658,202.151,201.517,201.8097,50450.0
2022-04-25 11:55:00,206.84,207.23,206.77,207.21,23714.0,201.7511,202.1315,201.6829,202.112,23714.0
2022-04-25 12:00:00,207.18,207.18,206.87,207.09,28186.0,202.0828,202.0828,201.7804,201.995,28186.0
2022-04-25 12:05:00,207.09,207.82,207.08,207.79,47669.0,201.995,202.707,201.9852,202.6778,47669.0
2022-04-25 12:10:00,207.75,208.11,207.69,207.75,28883.0,202.6387,202.9899,202.5802,202.6387,28883.0
2022-04-25 12:15:00,207.8,208.25,207.8,207.96,33554.0,202.6875,203.1264,202.6875,202.8436,33554.0
2022-04-25 12:20:00,207.99,208.66,207.99,208.62,27098.0,202.8728,203.5264,202.8728,203.4873,27098.0
2022-04-25 12:25:00,208.61,208.81,207.98,207.99,22097.0,203.4776,203.6727,202.8631,202.8728,22097.0
2022-04-25 12:30:00,207.98,208.23,207.81,208.16,22631.0,202.8631,203.1069,202.6973,203.0387,22631.0
2022-04-25 12:35:00,208.12,208.28,207.92,207.95,24595.0,202.9996,203.1557,202.8046,202.8338,24595.0
2022-04-25 12:40:00,207.99,208.02,207.64,207.64,20809.0,202.8728,202.9021,202.5315,202.5315,20809.0
2022-04-25 12:45:00,207.68,208.45,207.67,208.39,32395.0,202.5705,203.3215,202.5607,203.263,32395.0
2022-04-25 12:50:00,208.43,208.5,207.91,207.93,37560.0,203.302,203.3703,202.7948,202.8143,37560.0
2022-04-25 12:55:00,207.96,207.96,207.55,207.67,47901.0,202.8436,202.8436,202.4437,202.5607,47901.0
2022-04-25 13:00:00,207.68,207.83,207.1,207.17,21494.0,202.5705,202.7168,202.0047,202.073,21494.0
2022-04-25 13:05:00,207.22,207.73,207.16,207.73,32485.0,202.1218,202.6192,202.0633,202.6192,32485.0
2022-04-25 13:10:00,207.76,208.2,207.64,208.14,42762.0,202.6485,203.0777,202.5315,203.0192,42762.0
2022-04-25 13:15:00,208.19,208.48,207.79,207.91,28109.0,203.0679,203.3508,202.6778,202.7948,28109.0
2022-04-25 13:20:00,207.94,208.05,207.65,208.05,26243.0,202.8241,202.9314,202.5412,202.9314,26243.0
2022-04-25 13:25:00,208.15,208.26,207.68,207.86,17902.0,203.0289,203.1362,202.5705,202.746,17902.0
2022-04-25 13:30:00,207.97,208.3,207.58,207.84,24960.0,202.8533,203.1752,202.4729,202.7265,24960.0
2022-04-25 13:35:00,207.78,207.88,207.36,207.5,23213.0,202.668,202.7655,202.2583,202.3949,23213.0
2022-04-25 13:40:00,207.51,208.21,207.51,207.67,26562.0,202.4047,203.0874,202.4047,202.5607,26562.0
2022-04-25 13:45:00,207.71,207.71,207.3,207.63,28310.0,202.5997,202.5997,202.1998,202.5217,28310.0
2022-04-25 13:50:00,207.6,207.84,207.23,207.6,22287.0,202.4924,202.7265,202.1315,202.4924,22287.0
2022-04-25 13:55:00,207.62,207.69,207.32,207.41,16325.0,202.5119,202.5802,202.2193,202.3071,16325.0
2022-04-25 14:00:00,207.6,207.62,207.01,207.06,20112.0,202.4924,202.5119,201.917,201.9657,20112.0
2022-04-25 14:05:00,207.09,207.96,207.08,207.83,42031.0,201.995,202.8436,201.9852,202.7168,42031.0
2022-04-25 14:10:00,207.86,208.07,207.53,208.03,23933.0,202.746,202.9509,202.4242,202.9119,23933.0
2022-04-25 14:15:00,208.02,208.68,207.99,208.58,42140.0,202.9021,203.5459,202.8728,203.4483,42140.0
2022-04-25 14:20:00,208.6,208.93,208.45,208.75,20243.0,203.4678,203.7897,203.3215,203.6141,20243.0
2022-04-25 14:25:00,208.76,209.26,208.68,209.14,37195.0,203.6239,204.1116,203.5459,203.9945,37195.0
2022-04-25 14:30:00,209.27,209.44,209.04,209.2,35287.0,204.1214,204.2872,203.897,204.0531,35287.0
2022-04-25 14:35:00,209.2,209.3,208.83,208.83,23665.0,204.0531,204.1506,203.6922,203.6922,23665.0
2022-04-25 14:40:00,208.81,209.0,208.7,208.76,21734.0,203.6727,203.858,203.5654,203.6239,21734.0
2022-04-25 14:45:00,208.73,209.33,208.64,209.14,19603.0,203.5946,204.1799,203.5069,203.9945,19603.0
2022-04-25 14:50:00,209.11,209.34,208.97,209.28,29153.0,203.9653,204.1896,203.8287,204.1311,29153.0
2022-04-25 14:55:00,209.28,209.39,209.0,209.05,46633.0,204.1311,204.2384,203.858,203.9068,46633.0
2022-04-25 15:00:00,209.04,209.2,208.58,208.79,49870.0,203.897,204.0531,203.4483,203.6532,49870.0
2022-04-25 15:05:00,208.83,208.83,208.16,208.34,29128.0,203.6922,203.6922,203.0387,203.2142,29128.0
2022-04-25 15:10:00,208.34,208.84,208.32,208.81,22482.0,203.2142,203.7019,203.1947,203.6727,22482.0
2022-04-25 15:15:00,208.85,209.38,208.79,209.35,26963.0,203.7117,204.2286,203.6532,204.1994,26963.0
2022-04-25 15:20:00,209.38,209.85,209.38,209.85,58972.0,204.2286,204.6871,204.2286,204.6871,58972.0
2022-04-25 15:25:00,209.87,209.97,209.28,209.75,52329.0,204.7066,204.8041,204.1311,204.5895,52329.0
2022-04-25 15:30:00,209.71,209.81,209.57,209.74,62046.0,204.5505,204.6481,204.414,204.5798,62046.0
2022-04-25 15:35:00,209.71,210.31,209.69,210.27,65425.0,204.5505,205.1358,204.531,205.0967,65425.0
2022-04-25 15:40:00,210.26,210.47,209.81,210.3,67043.0,205.087,205.2918,204.6481,205.126,67043.0
2022-04-25 15:45:00,210.3,210.53,209.96,210.07,86709.0,205.126,205.3504,204.7944,204.9017,86709.0
2022-04-25 15:50:00,210.02,210.54,209.84,210.34,109835.0,204.8529,205.3601,204.6773,205.165,109835.0
2022-04-25 15:55:00,210.33,210.43,209.87,210.26,270450.0,205.1553,205.2528,204.7066,205.087,270450.0
2022-04-26 09:30:00,207.75,208.56,206.13,206.16,189523.0,202.6387,203.4288,201.0586,201.0879,189523.0
2022-04-26 09:35:00,206.25,206.68,205.46,206.16,55871.0,201.1757,201.5951,200.4051,201.0879,55871.0
2022-04-26 09:40:00,206.11,206.15,204.85,205.31,117188.0,201.0391,201.0781,199.8101,200.2588,117188.0
2022-04-26 09:45:00,205.25,205.74,204.91,204.99,34703.0,200.2003,200.6782,199.8686,199.9467,34703.0
2022-04-26 09:50:00,204.89,205.36,204.59,204.85,59002.0,199.8491,200.3075,199.5565,199.8101,59002.0
2022-04-26 09:55:00,204.99,205.36,204.83,205.29,77223.0,199.9467,200.3075,199.7906,200.2393,77223.0
2022-04-26 10:00:00,205.24,205.63,205.05,205.61,65555.0,200.1905,200.5709,200.0052,200.5514,65555.0
2022-04-26 10:05:00,205.56,206.18,205.44,206.08,68232.0,200.5026,201.1074,200.3856,201.0098,68232.0
2022-04-26 10:10:00,206.06,206.34,205.51,206.01,62022.0,200.9903,201.2634,200.4539,200.9416,62022.0
2022-04-26 10:15:00,205.97,206.0,205.28,205.74,60419.0,200.9025,200.9318,200.2295,200.6782,60419.0
2022-04-26 10:20:00,205.64,205.64,204.85,205.03,73373.0,200.5807,200.5807,199.8101,199.9857,73373.0
2022-04-26 10:25:00,205.01,205.53,204.98,205.38,42647.0,199.9662,200.4734,199.9369,200.3271,42647.0
2022-04-26 10:30:00,205.47,205.57,204.93,204.99,28932.0,200.4148,200.5124,199.8881,199.9467,28932.0
2022-04-26 10:35:00,204.97,205.56,204.85,205.25,45094.0,199.9271,200.5026,199.8101,200.2003,45094.0
2022-04-26 10:40:00,205.19,205.43,204.8,204.97,59505.0,200.1417,200.3758,199.7613,199.9271,59505.0
2022-04-26 10:45:00,204.96,205.39,204.71,205.26,44789.0,199.9174,200.3368,199.6735,200.21,44789.0
2022-04-26 10:50:00,205.31,205.54,205.07,205.26,51392.0,200.2588,200.4831,200.0247,200.21,51392.0
2022-04-26 10:55:00,205.24,205.7,205.15,205.49,52249.0,200.1905,200.6392,200.1027,200.4343,52249.0
2022-04-26 11:00:00,205.53,205.56,204.09,204.2,53191.0,200.4734,200.5026,199.0688,199.1761,53191.0
2022-04-26 11:05:00,204.15,204.33,203.72,203.72,43548.0,199.1273,199.3029,198.7079,198.7079,43548.0
2022-04-26 11:10:00,203.69,203.89,203.46,203.5,48296.0,198.6786,198.8737,198.4543,198.4933,48296.0
2022-04-26 11:15:00,203.47,203.5,202.61,202.68,46827.0,198.464,198.4933,197.6252,197.6935,46827.0
2022-04-26 11:20:00,202.75,203.25,202.59,202.71,57676.0,197.7618,198.2495,197.6057,197.7227,57676.0
2022-04-26 11:25:00,202.71,203.31,202.58,202.84,32164.0,197.7227,198.308,197.5959,197.8495,32164.0
2022-04-26 11:30:00,202.88,203.39,202.57,203.23,86015.0,197.8886,198.386,197.5862,198.23,86015.0
2022-04-26 11:35:00,203.21,203.24,202.57,203.11,48847.0,198.2104,198.2397,197.5862,198.1129,48847.0
2022-04-26 11:40:00,203.09,203.38,202.82,203.36,35820.0,198.0934,198.3763,197.83,198.3568,35820.0
2022-04-26 11:45:00,203.34,203.37,202.95,202.99,33743.0,198.3372,198.3665,197.9568,197.9959,33743.0
2022-04-26 11:50:00,203.03,203.41,203.0,203.16,31658.0,198.0349,198.4055,198.0056,198.1617,31658.0
2022-04-26 11:55:00,203.09,203.26,202.85,202.91,50112.0,198.0934,198.2592,197.8593,197.9178,50112.0
2022-04-26 12:00:00,202.94,203.19,202.74,203.02,57622.0,197.9471,198.1909,197.752,198.0251,57622.0
2022-04-26 12:05:00,203.01,203.32,202.89,203.24,25375.0,198.0154,198.3177,197.8983,198.2397,25375.0
2022-04-26 12:10:00,203.32,203.49,203.07,203.24,23901.0,198.3177,198.4836,198.0739,198.2397,23901.0
2022-04-26 12:15:00,203.26,203.64,203.1,203.42,73932.0,198.2592,198.6299,198.1032,198.4153,73932.0
2022-04-26 12:20:00,203.41,204.01,203.41,204.0,38654.0,198.4055,198.9908,198.4055,198.981,38654.0
2022-04-26 12:25:00,203.89,204.39,203.88,204.33,36609.0,198.8737,199.3614,198.864,199.3029,36609.0
2022-04-26 12:30:00,204.31,204.57,204.0,204.16,78131.0,199.2834,199.537,198.981,199.1371,78131.0
2022-04-26 12:35:00,204.25,204.37,203.92,203.96,38266.0,199.2249,199.3419,198.903,198.942,38266.0
2022-04-26 12:40:00,204.0,204.37,203.96,204.21,47273.0,198.981,199.3419,198.942,199.1858,47273.0
2022-04-26 12:45:00,204.21,204.27,203.84,204.14,47372.0,199.1858,199.2444,198.8249,199.1176,47372.0
2022-04-26 12:50:00,204.14,204.55,204.09,204.33,50044.0,199.1176,199.5175,199.0688,199.3029,50044.0
2022-04-26 12:55:00,204.32,204.84,204.12,204.65,29669.0,199.2931,199.8003,199.0981,199.615,29669.0
2022-04-26 13:00:00,204.62,204.62,203.6,203.75,23810.0,199.5858,199.5858,198.5908,198.7372,23810.0
2022-04-26 13:05:00,203.8,204.04,203.73,203.95,23736.0,198.7859,199.02,198.7177,198.9322,23736.0
2022-04-26 13:10:00,203.91,204.11,203.66,203.71,46569.0,198.8932,199.0883,198.6494,198.6981,46569.0
2022-04-26 13:15:00,203.69,203.83,203.47,203.48,33655.0,198.6786,198.8152,198.464,198.4738,33655.0
2022-04-26 13:20:00,203.51,203.72,203.25,203.25,22033.0,198.5031,198.7079,198.2495,198.2495,22033.0
2022-04-26 13:25:00,203.25,203.51,203.2,203.4,38605.0,198.2495,198.5031,198.2007,198.3958,38605.0
2022-04-26 13:30:00,203.36,203.53,203.09,203.31,26592.0,198.3568,198.5226,198.0934,198.308,26592.0
2022-04-26 13:35:00,203.29,203.29,202.9,203.16,18445.0,198.2885,198.2885,197.9081,198.1617,18445.0
2022-04-26 13:40:00,203.2,203.69,203.05,203.28,18298.0,198.2007,198.6786,198.0544,198.2787,18298.0
2022-04-26 13:45:00,203.31,203.67,203.06,203.67,32089.0,198.308,198.6591,198.0641,198.6591,32089.0
2022-04-26 13:50:00,203.61,203.61,203.17,203.17,42191.0,198.6006,198.6006,198.1714,198.1714,42191.0
2022-04-26 13:55:00,203.19,203.56,203.19,203.41,46472.0,198.1909,198.5518,198.1909,198.4055,46472.0
2022-04-26 14:00:00,203.42,203.49,203.1,203.18,31289.0,198.4153,198.4836,198.1032,198.1812,31289.0
2022-04-26 14:05:00,203.16,203.22,202.94,203.1,33918.0,198.1617,198.2202,197.9471,198.1032,33918.0
2022-04-26 14:10:00,203.09,203.46,203.07,203.39,32850.0,198.0934,198.4543,198.0739,198.386,32850.0
2022-04-26 14:15:00,203.42,203.75,202.91,203.48,72459.0,198.4153,198.7372,197.9178,198.4738,72459.0
2022-04-26 14:20:00,203.48,203.79,203.28,203.5,40879.0,198.4738,198.7762,198.2787,198.4933,40879.0
2022-04-26 14:25:00,203.53,203.74,203.44,203.5,58677.0,198.5226,198.7274,198.4348,198.4933,58677.0
2022-04-26 14:30:00,203.51,204.14,203.49,203.87,50458.0,198.5031,199.1176,198.4836,198.8542,50458.0
2022-04-26 14:35:00,203.87,204.03,203.75,203.77,26110.0,198.8542,199.0103,198.7372,198.7567,26110.0
2022-04-26 14:40:00,203.66,203.72,203.12,203.15,45750.0,198.6494,198.7079,198.1227,198.1519,45750.0
2022-04-26 14:45:00,203.11,203.42,203.06,203.18,46005.0,198.1129,198.4153,198.0641,198.1812,46005.0
2022-04-26 14:50:00,203.17,203.53,203.16,203.51,38215.0,198.1714,198.5226,198.1617,198.5031,38215.0
2022-04-26 14:55:00,203.53,204.21,203.53,204.06,70306.0,198.5226,199.1858,198.5226,199.0395,70306.0
2022-04-26 15:00:00,204.04,204.23,203.81,203.88,61554.0,199.02,199.2053,198.7957,198.864,61554.0
2022-04-26 15:05:00,203.85,203.94,203.38,203.38,49077.0,198.8347,198.9225,198.3763,198.3763,49077.0
2022-04-26 15:10:00,203.36,203.58,202.88,202.99,60484.0,198.3568,198.5713,197.8886,197.9959,60484.0
2022-04-26 15:15:00,202.99,202.99,202.18,202.34,76759.0,197.9959,197.9959,197.2058,197.3618,76759.0
2022-04-26 15:20:00,202.34,202.82,202.3,202.56,59170.0,197.3618,197.83,197.3228,197.5764,59170.0
2022-04-26 15:25:00,202.55,202.68,202.21,202.25,48412.0,197.5667,197.6935,197.235,197.2741,48412.0
2022-04-26 15:30:00,202.26,202.42,202.05,202.23,63248.0,197.2838,197.4399,197.079,197.2546,63248.0
2022-04-26 15:35:00,202.25,202.35,202.04,202.34,92756.0,197.2741,197.3716,197.0692,197.3618,92756.0
2022-04-26 15:40:00,202.37,202.46,201.97,202.34,90478.0,197.3911,197.4789,197.001,197.3618,90478.0
2022-04-26 15:45:00,202.33,202.51,201.98,202.38,111836.0,197.3521,197.5277,197.0107,197.4009,111836.0
2022-04-26 15:50:00,202.41,202.69,201.99,202.18,162032.0,197.4301,197.7032,197.0205,197.2058,162032.0
2022-04-26 15:55:00,202.18,202.52,201.21,201.35,289625.0,197.2058,197.5374,196.2597,196.3962,289625.0
2022-04-27 09:30:00,217.37,221.55,215.66,217.5,1104116.0,212.0221,216.0992,210.3541,212.1489,1104116.0
2022-04-27 09:35:00,217.74,219.25,216.89,219.07,405665.0,212.383,213.8558,211.5539,213.6802,405665.0
2022-04-27 09:40:00,219.11,220.74,218.34,220.36,455331.0,213.7193,215.3092,212.9682,214.9385,455331.0
2022-04-27 09:45:00,220.41,221.8,219.49,219.56,454250.0,214.9873,216.3431,214.0899,214.1582,454250.0
2022-04-27 09:50:00,219.54,221.37,219.41,219.99,302328.0,214.1387,215.9237,214.0119,214.5776,302328.0
2022-04-27 09:55:00,220.0,220.89,218.54,218.56,234194.0,214.5874,215.4555,213.1633,213.1828,234194.0
2022-04-27 10:00:00,218.61,219.16,217.99,218.26,236409.0,213.2316,213.768,212.6268,212.8902,236409.0
2022-04-27 10:05:00,218.41,218.81,217.38,217.54,209374.0,213.0365,213.4266,212.0318,212.1879,209374.0
2022-04-27 10:10:00,217.5,217.64,215.71,215.84,163382.0,212.1489,212.2854,210.4029,210.5297,163382.0
2022-04-27 10:15:00,215.78,216.43,215.32,215.91,183109.0,210.4712,211.1052,210.0225,210.598,183109.0
2022-04-27 10:20:00,215.97,217.46,215.97,216.97,163760.0,210.6565,212.1099,210.6565,211.6319,163760.0
2022-04-27 10:25:00,216.93,217.31,215.26,215.26,162085.0,211.5929,211.9635,209.964,209.964,162085.0
2022-04-27 10:30:00,215.41,215.93,214.8,215.73,153575.0,210.1103,210.6175,209.5153,210.4224,153575.0
2022-04-27 10:35:00,215.71,217.46,215.59,217.42,113862.0,210.4029,212.1099,210.2859,212.0708,113862.0
2022-04-27 10:40:00,217.39,217.78,216.65,217.44,105380.0,212.0416,212.422,211.3198,212.0903,105380.0
2022-04-27 10:45:00,217.4,217.94,217.08,217.66,127938.0,212.0513,212.578,211.7392,212.3049,127938.0
2022-04-27 10:50:00,217.65,218.01,217.06,217.23,85723.0,212.2952,212.6463,211.7197,211.8855,85723.0
2022-04-27 10:55:00,217.28,217.76,214.6,217.13,112930.0,211.9343,212.4025,209.3202,211.788,112930.0
2022-04-27 11:00:00,217.18,218.03,216.93,217.15,99530.0,211.8367,212.6658,211.5929,211.8075,99530.0
2022-04-27 11:05:00,217.21,217.6,216.67,216.9,163538.0,211.866,212.2464,211.3393,211.5636,163538.0
2022-04-27 11:10:00,216.86,217.55,216.83,217.12,95434.0,211.5246,212.1976,211.4954,211.7782,95434.0
2022-04-27 11:15:00,217.21,217.71,216.63,217.58,69242.0,211.866,212.3537,211.3003,212.2269,69242.0
2022-04-27 11:20:00,217.61,217.99,217.04,217.75,65718.0,212.2562,212.6268,211.7002,212.3927,65718.0
2022-04-27 11:25:00,217.65,218.19,217.11,217.88,60144.0,212.2952,212.8219,211.7685,212.5195,60144.0
2022-04-27 11:30:00,217.94,218.38,217.8,218.31,76807.0,212.578,213.0072,212.4415,212.9389,76807.0
2022-04-27 11:35:00,218.29,219.0,217.96,218.67,85037.0,212.9194,213.612,212.5976,213.2901,85037.0
2022-04-27 11:40:00,218.67,219.0,218.4,218.5,90996.0,213.2901,213.612,213.0267,213.1243,90996.0
2022-04-27 11:45:00,218.5,218.5,218.06,218.26,32980.0,213.1243,213.1243,212.6951,212.8902,32980.0
2022-04-27 11:50:00,218.29,218.32,217.22,217.3,61662.0,212.9194,212.9487,211.8758,211.9538,61662.0
2022-04-27 11:55:00,217.28,217.81,217.16,217.81,61350.0,211.9343,212.4512,211.8172,212.4512,61350.0
2022-04-27 12:00:00,217.86,218.02,217.25,217.86,70012.0,212.5,212.6561,211.905,212.5,70012.0
2022-04-27 12:05:00,217.88,217.92,217.05,217.13,55751.0,212.5195,212.5585,211.7099,211.788,55751.0
2022-04-27 12:10:00,217.19,217.43,217.05,217.15,65053.0,211.8465,212.0806,211.7099,211.8075,65053.0
2022-04-27 12:15:00,217.15,217.7,216.86,217.64,86353.0,211.8075,212.3439,211.5246,212.2854,86353.0
2022-04-27 12:20:00,217.62,218.89,217.49,218.8,86240.0,212.2659,213.5047,212.1391,213.4169,86240.0
2022-04-27 12:25:00,218.8,219.0,218.25,218.63,86449.0,213.4169,213.612,212.8804,213.2511,86449.0
2022-04-27 12:30:00,218.66,218.97,218.09,218.33,63093.0,213.2803,213.5827,212.7244,212.9584,63093.0
2022-04-27 12:35:00,218.27,218.27,217.6,218.11,42742.0,212.8999,212.8999,212.2464,212.7439,42742.0
2022-04-27 12:40:00,218.14,218.29,217.48,217.72,66933.0,212.7731,212.9194,212.1294,212.3635,66933.0
2022-04-27 12:45:00,217.69,217.83,217.0,217.01,52234.0,212.3342,212.4707,211.6612,211.6709,52234.0
2022-04-27 12:50:00,217.09,217.52,216.92,217.5,56628.0,211.749,212.1684,211.5831,212.1489,56628.0
2022-04-27 12:55:00,217.46,217.7,217.39,217.7,30974.0,212.1099,212.3439,212.0416,212.3439,30974.0
2022-04-27 13:00:00,217.7,218.33,216.9,218.21,68423.0,212.3439,212.9584,211.5636,212.8414,68423.0
2022-04-27 13:05:00,218.16,218.47,217.47,217.54,71852.0,212.7926,213.095,212.1196,212.1879,71852.0
2022-04-27 13:10:00,217.59,217.8,217.01,217.23,57933.0,212.2367,212.4415,211.6709,211.8855,57933.0
2022-04-27 13:15:00,217.28,217.46,217.02,217.13,43526.0,211.9343,212.1099,211.6807,211.788,43526.0
2022-04-27 13:20:00,217.13,217.18,216.32,216.74,74724.0,211.788,211.8367,210.9979,211.4076,74724.0
2022-04-27 13:25:00,216.77,217.72,216.28,217.4,60247.0,211.4368,212.3635,210.9589,212.0513,60247.0
2022-04-27 13:30:00,217.4,217.96,217.29,217.96,48263.0,212.0513,212.5976,211.944,212.5976,48263.0
2022-04-27 13:35:00,217.98,218.21,217.42,217.51,45560.0,212.6171,212.8414,212.0708,212.1586,45560.0
2022-04-27 13:40:00,217.48,217.52,217.12,217.17,30075.0,212.1294,212.1684,211.7782,211.827,30075.0
2022-04-27 13:45:00,217.12,217.41,216.74,217.32,39418.0,211.7782,212.0611,211.4076,211.9733,39418.0
2022-04-27 13:50:00,217.3,217.99,217.1,217.78,43532.0,211.9538,212.6268,211.7587,212.422,43532.0
2022-04-27 13:55:00,217.76,218.51,217.59,218.45,104659.0,212.4025,213.134,212.2367,213.0755,104659.0
2022-04-27 14:00:00,218.42,218.9,218.42,218.7,202410.0,213.0462,213.5144,213.0462,213.3193,202410.0
2022-04-27 14:05:00,218.7,218.89,217.73,217.88,86747.0,213.3193,213.5047,212.3732,212.5195,86747.0
2022-04-27 14:10:00,217.95,218.13,217.51,217.76,47159.0,212.5878,212.7634,212.1586,212.4025,47159.0
2022-04-27 14:15:00,217.82,217.85,217.03,217.1,45318.0,212.461,212.4903,211.6904,211.7587,45318.0
2022-04-27 14:20:00,217.1,217.21,216.85,216.9,58806.0,211.7587,211.866,211.5149,211.5636,58806.0
2022-04-27 14:25:00,216.86,216.96,216.55,216.83,55450.0,211.5246,211.6222,211.2222,211.4954,55450.0
2022-04-27 14:30:00,216.76,216.85,216.26,216.54,76897.0,211.4271,211.5149,210.9394,211.2125,76897.0
2022-04-27 14:35:00,216.49,216.53,215.14,215.83,74544.0,211.1637,211.2027,209.8469,210.52,74544.0
2022-04-27 14:40:00,215.91,216.34,215.62,216.06,60993.0,210.598,211.0174,210.3151,210.7443,60993.0
2022-04-27 14:45:00,216.06,216.24,215.65,215.76,42822.0,210.7443,210.9199,210.3444,210.4517,42822.0
2022-04-27 14:50:00,215.77,215.86,215.2,215.23,57171.0,210.4614,210.5492,209.9055,209.9347,57171.0
2022-04-27 14:55:00,215.2,215.27,214.68,215.03,72439.0,209.9055,209.9737,209.3982,209.7396,72439.0
2022-04-27 15:00:00,215.01,215.29,214.51,214.64,66959.0,209.7201,209.9932,209.2324,209.3592,66959.0
2022-04-27 15:05:00,214.6,215.12,214.3,214.47,106813.0,209.3202,209.8274,209.0276,209.1934,106813.0
2022-04-27 15:10:00,214.44,214.82,213.92,214.02,114732.0,209.1642,209.5348,208.6569,208.7545,114732.0
2022-04-27 15:15:00,214.05,214.53,213.26,213.44,135008.0,208.7837,209.2519,208.0132,208.1888,135008.0
2022-04-27 15:20:00,213.43,214.38,213.05,214.3,149083.0,208.179,209.1056,207.8084,209.0276,149083.0
2022-04-27 15:25:00,214.26,214.6,213.98,214.4,91449.0,208.9886,209.3202,208.7155,209.1251,91449.0
2022-04-27 15:30:00,214.39,214.92,214.16,214.34,157582.0,209.1154,209.6323,208.891,209.0666,157582.0
2022-04-27 15:35:00,214.39,214.55,213.81,214.37,134007.0,209.1154,209.2714,208.5497,209.0959,134007.0
2022-04-27 15:40:00,214.45,215.07,214.06,215.03,178366.0,209.1739,209.7787,208.7935,209.7396,178366.0
2022-04-27 15:45:00,215.04,215.59,214.47,214.48,255877.0,209.7494,210.2859,209.1934,209.2032,255877.0
2022-04-27 15:50:00,214.49,214.49,213.92,214.01,256112.0,209.2129,209.2129,208.6569,208.7447,256112.0
2022-04-27 15:55:00,214.01,214.53,213.79,214.06,557779.0,208.7447,209.2519,208.5301,208.7935,557779.0
2022-04-28 09:30:00,220.4,224.93,220.0,222.08,876720.0,214.9775,219.3961,214.5874,216.6162,876720.0
2022-04-28 09:35:00,222.03,222.13,220.51,221.17,196372.0,216.5674,216.665,215.0848,215.7286,196372.0
2022-04-28 09:40:00,221.16,222.02,220.65,221.01,242561.0,215.7188,216.5577,215.2214,215.5725,242561.0
2022-04-28 09:45:00,221.0,222.25,219.9,219.92,239336.0,215.5628,216.782,214.4898,214.5093,239336.0
2022-04-28 09:50:00,219.92,221.26,219.86,220.97,87554.0,214.5093,215.8164,214.4508,215.5335,87554.0
2022-04-28 09:55:00,220.9,220.95,220.16,220.63,97106.0,215.4652,215.514,214.7434,215.2019,97106.0
2022-04-28 10:00:00,220.6,220.61,219.67,220.21,122257.0,215.1726,215.1824,214.2655,214.7922,122257.0
2022-04-28 10:05:00,220.21,220.76,220.08,220.5,85674.0,214.7922,215.3287,214.6654,215.0751,85674.0
2022-04-28 10:10:00,220.51,220.73,220.07,220.21,92615.0,215.0848,215.2994,214.6556,214.7922,92615.0
2022-04-28 10:15:00,220.17,220.87,219.67,220.73,64081.0,214.7532,215.436,214.2655,215.2994,64081.0
2022-04-28 10:20:00,220.7,221.38,220.42,221.31,72475.0,215.2701,215.9334,214.997,215.8651,72475.0
2022-04-28 10:25:00,221.26,221.32,220.45,220.75,142371.0,215.8164,215.8749,215.0263,215.3189,142371.0
2022-04-28 10:30:00,220.78,220.91,220.17,220.61,176839.0,215.3482,215.475,214.7532,215.1824,176839.0
2022-04-28 10:35:00,220.63,221.0,220.5,220.82,118455.0,215.2019,215.5628,215.0751,215.3872,118455.0
2022-04-28 10:40:00,220.81,221.02,220.45,220.73,92698.0,215.3774,215.5823,215.0263,215.2994,92698.0
2022-04-28 10:45:00,220.7,221.69,220.66,221.47,142935.0,215.2701,216.2358,215.2311,216.0212,142935.0
2022-04-28 10:50:00,221.5,221.5,220.57,221.01,149610.0,216.0505,216.0505,215.1433,215.5725,149610.0
2022-04-28 10:55:00,221.0,221.04,220.23,220.31,123245.0,215.5628,215.6018,214.8117,214.8897,123245.0
2022-04-28 11:00:00,220.25,220.34,219.5,219.73,76383.0,214.8312,214.919,214.0997,214.324,76383.0
2022-04-28 11:05:00,219.68,219.91,219.49,219.63,97026.0,214.2752,214.4996,214.0899,214.2265,97026.0
2022-04-28 11:10:00,219.58,219.96,219.27,219.95,68332.0,214.1777,214.5483,213.8753,214.5386,68332.0
2022-04-28 11:15:00,220.02,220.63,219.9,220.52,166423.0,214.6069,215.2019,214.4898,215.0946,166423.0
2022-04-28 11:20:00,220.53,220.81,220.2,220.26,36923.0,215.1043,215.3774,214.7824,214.841,36923.0
2022-04-28 11:25:00,220.3,220.51,219.92,219.95,27517.0,214.88,215.0848,214.5093,214.5386,27517.0
2022-04-28 11:30:00,220.01,220.34,219.9,220.28,44043.0,214.5971,214.919,214.4898,214.8605,44043.0
2022-04-28 11:35:00,220.25,220.25,219.73,220.03,42712.0,214.8312,214.8312,214.324,214.6166,42712.0
2022-04-28 11:40:00,220.16,220.2,219.87,220.18,40655.0,214.7434,214.7824,214.4606,214.7629,40655.0
2022-04-28 11:45:00,220.15,220.18,219.87,220.05,24842.0,214.7337,214.7629,214.4606,214.6361,24842.0
2022-04-28 11:50:00,220.02,220.47,219.94,220.35,29541.0,214.6069,215.0458,214.5288,214.9288,29541.0
2022-04-28 11:55:00,220.31,220.5,220.12,220.48,33053.0,214.8897,215.0751,214.7044,215.0556,33053.0
2022-04-28 12:00:00,220.47,220.76,220.25,220.4,74355.0,215.0458,215.3287,214.8312,214.9775,74355.0
2022-04-28 12:05:00,220.4,220.4,219.55,219.84,42766.0,214.9775,214.9775,214.1484,214.4313,42766.0
2022-04-28 12:10:00,219.89,220.1,219.66,220.09,42272.0,214.4801,214.6849,214.2557,214.6751,42272.0
2022-04-28 12:15:00,220.14,220.36,219.89,220.07,36564.0,214.7239,214.9385,214.4801,214.6556,36564.0
2022-04-28 12:20:00,220.11,220.49,219.89,220.45,60332.0,214.6947,215.0653,214.4801,215.0263,60332.0
2022-04-28 12:25:00,220.43,220.56,220.24,220.53,47202.0,215.0068,215.1336,214.8215,215.1043,47202.0
2022-04-28 12:30:00,220.53,221.05,220.46,220.81,44853.0,215.1043,215.6115,215.036,215.3774,44853.0
2022-04-28 12:35:00,220.87,221.3,220.81,220.96,61452.0,215.436,215.8554,215.3774,215.5237,61452.0
2022-04-28 12:40:00,220.97,221.34,220.88,220.95,67857.0,215.5335,215.8944,215.4457,215.514,67857.0
2022-04-28 12:45:00,221.0,221.89,221.0,221.49,49028.0,215.5628,216.4309,215.5628,216.0407,49028.0
2022-04-28 12:50:00,221.5,221.5,220.86,221.05,57181.0,216.0505,216.0505,215.4262,215.6115,57181.0
2022-04-28 12:55:00,221.1,221.33,220.88,221.24,67950.0,215.6603,215.8846,215.4457,215.7969,67950.0
2022-04-28 13:00:00,221.19,221.74,221.19,221.62,52431.0,215.7481,216.2846,215.7481,216.1675,52431.0
2022-04-28 13:05:00,221.66,222.47,221.51,222.38,68503.0,216.2065,216.9966,216.0602,216.9088,68503.0
2022-04-28 13:10:00,222.38,222.66,222.3,222.33,36205.0,216.9088,217.1819,216.8308,216.86,36205.0
2022-04-28 13:15:00,222.35,222.55,222.25,222.44,82119.0,216.8795,217.0746,216.782,216.9673,82119.0
2022-04-28 13:20:00,222.48,222.75,222.36,222.57,32439.0,217.0063,217.2697,216.8893,217.0941,32439.0
2022-04-28 13:25:00,222.56,222.68,222.45,222.59,28914.0,217.0844,217.2014,216.9771,217.1136,28914.0
2022-04-28 13:30:00,222.63,222.93,222.39,222.65,98001.0,217.1527,217.4453,216.9186,217.1722,98001.0
2022-04-28 13:35:00,222.65,223.02,222.59,222.86,43608.0,217.1722,217.5331,217.1136,217.377,43608.0
2022-04-28 13:40:00,222.91,223.03,222.46,222.65,25920.0,217.4258,217.5428,216.9868,217.1722,25920.0
2022-04-28 13:45:00,222.66,222.95,222.58,222.95,78046.0,217.1819,217.4648,217.1039,217.4648,78046.0
2022-04-28 13:50:00,222.97,223.0,222.27,222.27,43481.0,217.4843,217.5136,216.8015,216.8015,43481.0
2022-04-28 13:55:00,222.32,222.54,222.24,222.41,20967.0,216.8503,217.0649,216.7723,216.9381,20967.0
2022-04-28 14:00:00,222.4,222.65,222.36,222.65,16303.0,216.9283,217.1722,216.8893,217.1722,16303.0
2022-04-28 14:05:00,222.65,222.86,222.4,222.77,55507.0,217.1722,217.377,216.9283,217.2892,55507.0
2022-04-28 14:10:00,222.86,222.86,222.34,222.51,54151.0,217.377,217.377,216.8698,217.0356,54151.0
2022-04-28 14:15:00,222.58,222.78,222.39,222.73,23011.0,217.1039,217.299,216.9186,217.2502,23011.0
2022-04-28 14:20:00,222.75,223.04,222.59,223.02,42273.0,217.2697,217.5526,217.1136,217.5331,42273.0
2022-04-28 14:25:00,222.98,222.99,222.46,222.49,46159.0,217.494,217.5038,216.9868,217.0161,46159.0
2022-04-28 14:30:00,222.54,222.76,222.42,222.47,44295.0,217.0649,217.2795,216.9478,216.9966,44295.0
2022-04-28 14:35:00,222.48,222.63,222.36,222.38,41319.0,217.0063,217.1527,216.8893,216.9088,41319.0
2022-04-28 14:40:00,222.39,222.6,222.37,222.41,51316.0,216.9186,217.1234,216.8991,216.9381,51316.0
2022-04-28 14:45:00,222.44,222.57,222.35,222.41,28513.0,216.9673,217.0941,216.8795,216.9381,28513.0
2022-04-28 14:50:00,222.46,222.63,221.94,221.96,40269.0,216.9868,217.1527,216.4796,216.4991,40269.0
2022-04-28 14:55:00,221.93,222.1,221.87,222.03,57821.0,216.4699,216.6357,216.4114,216.5674,57821.0
2022-04-28 15:00:00,221.98,222.2,221.57,221.92,71056.0,216.5186,216.7332,216.1187,216.4601,71056.0
2022-04-28 15:05:00,222.03,222.39,222.02,222.27,45545.0,216.5674,216.9186,216.5577,216.8015,45545.0
2022-04-28 15:10:00,222.28,222.28,221.84,222.11,57743.0,216.8113,216.8113,216.3821,216.6454,57743.0
2022-04-28 15:15:00,222.09,222.25,221.98,222.17,46066.0,216.6259,216.782,216.5186,216.704,46066.0
2022-04-28 15:20:00,222.19,222.5,222.05,222.37,47810.0,216.7235,217.0259,216.5869,216.8991,47810.0
2022-04-28 15:25:00,222.34,222.62,222.07,222.15,88679.0,216.8698,217.1429,216.6064,216.6845,88679.0
2022-04-28 15:30:00,222.19,222.26,221.55,221.59,72337.0,216.7235,216.7918,216.0992,216.1382,72337.0
2022-04-28 15:35:00,221.62,221.69,220.59,220.89,116716.0,216.1675,216.2358,215.1628,215.4555,116716.0
2022-04-28 15:40:00,220.86,221.0,220.55,220.7,224855.0,215.4262,215.5628,215.1238,215.2701,224855.0
2022-04-28 15:45:00,220.73,220.99,220.01,220.23,150161.0,215.2994,215.553,214.5971,214.8117,150161.0
2022-04-28 15:50:00,220.21,220.67,219.89,220.45,154662.0,214.7922,215.2409,214.4801,215.0263,154662.0
2022-04-28 15:55:00,220.45,220.76,219.88,220.67,351016.0,215.0263,215.3287,214.4703,215.2409,351016.0
2022-04-29 09:30:00,218.62,218.78,216.6,218.46,298571.0,213.2413,213.3974,211.271,213.0853,298571.0
2022-04-29 09:35:00,218.49,220.99,218.33,220.92,152441.0,213.1145,215.553,212.9584,215.4847,152441.0
2022-04-29 09:40:00,220.85,221.21,219.29,219.9,134626.0,215.4164,215.7676,213.8948,214.4898,134626.0
2022-04-29 09:45:00,219.9,220.74,219.73,219.79,48788.0,214.4898,215.3092,214.324,214.3825,48788.0
2022-04-29 09:50:00,219.71,219.87,218.84,219.19,62738.0,214.3045,214.4606,213.4559,213.7973,62738.0
2022-04-29 09:55:00,219.09,220.34,219.09,220.07,76309.0,213.6998,214.919,213.6998,214.6556,76309.0
2022-04-29 10:00:00,220.1,220.18,218.34,218.59,44874.0,214.6849,214.7629,212.9682,213.2121,44874.0
2022-04-29 10:05:00,218.55,218.84,217.77,217.97,49641.0,213.173,213.4559,212.4122,212.6073,49641.0
2022-04-29 10:10:00,218.08,218.41,217.83,217.87,51962.0,212.7146,213.0365,212.4707,212.5098,51962.0
2022-04-29 10:15:00,217.9,218.29,217.5,217.83,59490.0,212.539,212.9194,212.1489,212.4707,59490.0
2022-04-29 10:20:00,217.77,217.83,217.21,217.41,47282.0,212.4122,212.4707,211.866,212.0611,47282.0
2022-04-29 10:25:00,217.4,217.67,217.1,217.28,35895.0,212.0513,212.3147,211.7587,211.9343,35895.0
2022-04-29 10:30:00,217.23,217.41,216.6,216.88,54692.0,211.8855,212.0611,211.271,211.5441,54692.0
2022-04-29 10:35:00,216.92,217.09,216.54,216.86,57372.0,211.5831,211.749,211.2125,211.5246,57372.0
2022-04-29 10:40:00,216.83,217.06,216.55,216.67,39495.0,211.4954,211.7197,211.2222,211.3393,39495.0
2022-04-29 10:45:00,216.59,216.67,215.86,216.0,50283.0,211.2613,211.3393,210.5492,210.6858,50283.0
2022-04-29 10:50:00,215.95,216.17,215.68,216.06,45517.0,210.637,210.8516,210.3736,210.7443,45517.0
2022-04-29 10:55:00,216.03,216.78,215.99,216.59,86281.0,210.715,211.4466,210.676,211.2613,86281.0
2022-04-29 11:00:00,216.58,216.61,216.23,216.45,38197.0,211.2515,211.2808,210.9101,211.1247,38197.0
2022-04-29 11:05:00,216.48,216.82,216.05,216.09,43160.0,211.154,211.4856,210.7345,210.7736,43160.0
2022-04-29 11:10:00,216.12,216.31,215.52,216.22,45418.0,210.8028,210.9881,210.2176,210.9004,45418.0
2022-04-29 11:15:00,216.17,216.4,216.04,216.35,26440.0,210.8516,211.0759,210.7248,211.0272,26440.0
2022-04-29 11:20:00,216.37,216.66,216.13,216.39,28621.0,211.0467,211.3295,210.8126,211.0662,28621.0
2022-04-29 11:25:00,216.38,216.61,215.85,215.97,41651.0,211.0564,211.2808,210.5395,210.6565,41651.0
2022-04-29 11:30:00,215.85,216.61,215.83,216.52,31207.0,210.5395,211.2808,210.52,211.193,31207.0
2022-04-29 11:35:00,216.52,216.58,216.02,216.44,25281.0,211.193,211.2515,210.7053,211.1149,25281.0
2022-04-29 11:40:00,216.42,216.73,216.32,216.54,19761.0,211.0954,211.3978,210.9979,211.2125,19761.0
2022-04-29 11:45:00,216.52,216.82,216.32,216.46,22340.0,211.193,211.4856,210.9979,211.1345,22340.0
2022-04-29 11:50:00,216.48,217.17,216.38,216.71,79082.0,211.154,211.827,211.0564,211.3783,79082.0
2022-04-29 11:55:00,216.79,216.79,216.09,216.16,25887.0,211.4563,211.4563,210.7736,210.8418,25887.0
2022-04-29 12:00:00,216.12,216.12,215.4,215.43,30975.0,210.8028,210.8028,210.1005,210.1298,30975.0
2022-04-29 12:05:00,215.46,215.64,215.19,215.33,39871.0,210.1591,210.3346,209.8957,210.0323,39871.0
2022-04-29 12:10:00,215.3,215.56,215.2,215.44,30177.0,210.003,210.2566,209.9055,210.1396,30177.0
2022-04-29 12:15:00,215.44,215.8,215.41,215.71,33168.0,210.1396,210.4907,210.1103,210.4029,33168.0
2022-04-29 12:20:00,215.75,216.04,215.6,216.04,22114.0,210.4419,210.7248,210.2956,210.7248,22114.0
2022-04-29 12:25:00,216.01,216.15,215.63,215.84,28353.0,210.6955,210.8321,210.3249,210.5297,28353.0
2022-04-29 12:30:00,215.81,216.43,215.79,216.36,36793.0,210.5004,211.1052,210.4809,211.0369,36793.0
2022-04-29 12:35:00,216.41,216.59,216.17,216.23,25679.0,211.0857,211.2613,210.8516,210.9101,25679.0
2022-04-29 12:40:00,216.12,216.19,215.65,215.68,16562.0,210.8028,210.8711,210.3444,210.3736,16562.0
2022-04-29 12:45:00,215.71,215.97,215.63,215.83,11360.0,210.4029,210.6565,210.3249,210.52,11360.0
2022-04-29 12:50:00,215.77,215.82,215.48,215.53,21197.0,210.4614,210.5102,210.1786,210.2273,21197.0
2022-04-29 12:55:00,215.57,215.74,215.47,215.66,29283.0,210.2664,210.4322,210.1688,210.3541,29283.0
2022-04-29 13:00:00,215.64,215.9,215.51,215.66,25970.0,210.3346,210.5882,210.2078,210.3541,25970.0
2022-04-29 13:05:00,215.63,215.66,215.12,215.23,26196.0,210.3249,210.3541,209.8274,209.9347,26196.0
2022-04-29 13:10:00,215.17,215.51,215.03,215.49,18388.0,209.8762,210.2078,209.7396,210.1883,18388.0
2022-04-29 13:15:00,215.58,215.8,215.58,215.61,26916.0,210.2761,210.4907,210.2761,210.3054,26916.0
2022-04-29 13:20:00,215.63,216.34,215.44,216.29,27981.0,210.3249,211.0174,210.1396,210.9686,27981.0
2022-04-29 13:25:00,216.27,216.5,216.19,216.22,40306.0,210.9491,211.1735,210.8711,210.9004,40306.0
2022-04-29 13:30:00,216.22,216.79,216.22,216.63,27071.0,210.9004,211.4563,210.9004,211.3003,27071.0
2022-04-29 13:35:00,216.64,216.96,216.52,216.53,30991.0,211.31,211.6222,211.193,211.2027,30991.0
2022-04-29 13:40:00,216.54,216.6,216.11,216.15,20628.0,211.2125,211.271,210.7931,210.8321,20628.0
2022-04-29 13:45:00,216.14,216.22,215.82,215.9,29519.0,210.8223,210.9004,210.5102,210.5882,29519.0
2022-04-29 13:50:00,215.94,215.99,215.77,215.93,25550.0,210.6272,210.676,210.4614,210.6175,25550.0
2022-04-29 13:55:00,215.91,216.1,215.79,215.97,37188.0,210.598,210.7833,210.4809,210.6565,37188.0
2022-04-29 14:00:00,215.93,216.01,215.72,215.85,18156.0,210.6175,210.6955,210.4127,210.5395,18156.0
2022-04-29 14:05:00,215.81,215.97,215.66,215.76,20983.0,210.5004,210.6565,210.3541,210.4517,20983.0
2022-04-29 14:10:00,215.72,215.77,215.5,215.53,18177.0,210.4127,210.4614,210.1981,210.2273,18177.0
2022-04-29 14:15:00,215.53,215.83,215.28,215.38,22217.0,210.2273,210.52,209.9835,210.081,22217.0
2022-04-29 14:20:00,215.38,215.43,215.16,215.34,23884.0,210.081,210.1298,209.8664,210.042,23884.0
2022-04-29 14:25:00,215.38,215.46,215.34,215.39,20595.0,210.081,210.1591,210.042,210.0908,20595.0
2022-04-29 14:30:00,215.36,215.5,215.34,215.34,38169.0,210.0615,210.1981,210.042,210.042,38169.0
2022-04-29 14:35:00,215.34,215.5,214.74,214.76,66192.0,210.042,210.1981,209.4568,209.4763,66192.0
2022-04-29 14:40:00,214.78,214.94,214.76,214.93,23359.0,209.4958,209.6519,209.4763,209.6421,23359.0
2022-04-29 14:45:00,214.92,214.92,214.4,214.43,30942.0,209.6323,209.6323,209.1251,209.1544,30942.0
2022-04-29 14:50:00,214.41,214.45,214.27,214.34,31608.0,209.1349,209.1739,208.9983,209.0666,31608.0
2022-04-29 14:55:00,214.32,214.79,214.23,214.68,51877.0,209.0471,209.5055,208.9593,209.3982,51877.0
2022-04-29 15:00:00,214.68,215.07,214.47,215.05,44298.0,209.3982,209.7787,209.1934,209.7591,44298.0
2022-04-29 15:05:00,215.08,215.08,214.28,214.33,32211.0,209.7884,209.7884,209.0081,209.0569,32211.0
2022-04-29 15:10:00,214.33,214.44,214.04,214.12,35853.0,209.0569,209.1642,208.774,208.852,35853.0
2022-04-29 15:15:00,214.13,214.67,214.11,214.64,55142.0,208.8618,209.3885,208.8423,209.3592,55142.0
2022-04-29 15:20:00,214.64,214.66,213.21,214.3,58645.0,209.3592,209.3787,207.9644,209.0276,58645.0
2022-04-29 15:25:00,214.27,214.47,213.97,214.01,32758.0,208.9983,209.1934,208.7057,208.7447,32758.0
2022-04-29 15:30:00,214.01,214.41,213.89,214.18,60667.0,208.7447,209.1349,208.6277,208.9106,60667.0
2022-04-29 15:35:00,214.15,214.59,213.94,214.35,59855.0,208.8813,209.3105,208.6765,209.0764,59855.0
2022-04-29 15:40:00,214.33,214.63,214.08,214.1,69915.0,209.0569,209.3495,208.813,208.8325,69915.0
2022-04-29 15:45:00,214.09,214.27,213.52,213.58,105176.0,208.8228,208.9983,208.2668,208.3253,105176.0
2022-04-29 15:50:00,213.58,213.58,212.69,212.85,132217.0,208.3253,208.3253,207.4572,207.6133,132217.0
2022-04-29 15:55:00,212.83,213.21,212.35,212.95,415068.0,207.5938,207.9644,207.1256,207.7108,415068.0
2022-05-02 09:30:00,211.77,212.14,210.17,210.18,275129.0,206.5598,206.9207,204.9992,205.009,275129.0
2022-05-02 09:35:00,210.05,210.58,208.53,209.25,131122.0,204.8822,205.3991,203.3996,204.1018,131122.0
2022-05-02 09:40:00,209.19,209.84,208.19,208.68,123132.0,204.0433,204.6773,203.0679,203.5459,123132.0
2022-05-02 09:45:00,208.61,210.06,208.03,209.49,91931.0,203.4776,204.8919,202.9119,204.3359,91931.0
2022-05-02 09:50:00,209.39,210.67,209.2,210.28,95390.0,204.2384,205.4869,204.0531,205.1065,95390.0
2022-05-02 09:55:00,210.38,210.87,209.81,209.81,72886.0,205.204,205.682,204.6481,204.6481,72886.0
2022-05-02 10:00:00,209.62,210.07,209.11,209.41,74717.0,204.4627,204.9017,203.9653,204.2579,74717.0
2022-05-02 10:05:00,209.36,209.49,207.58,208.47,77835.0,204.2091,204.3359,202.4729,203.341,77835.0
2022-05-02 10:10:00,208.41,208.68,208.08,208.62,78449.0,203.2825,203.5459,202.9606,203.4873,78449.0
2022-05-02 10:15:00,208.62,209.38,208.29,209.21,46404.0,203.4873,204.2286,203.1655,204.0628,46404.0
2022-05-02 10:20:00,209.13,210.03,208.97,210.0,44792.0,203.9848,204.8627,203.8287,204.8334,44792.0
2022-05-02 10:25:00,209.95,210.64,209.66,210.32,73713.0,204.7846,205.4576,204.5018,205.1455,73713.0
2022-05-02 10:30:00,210.36,211.44,210.36,211.41,79136.0,205.1845,206.238,205.1845,206.2087,79136.0
2022-05-02 10:35:00,211.42,211.48,210.17,210.26,78915.0,206.2185,206.277,204.9992,205.087,78915.0
2022-05-02 10:40:00,210.31,211.15,210.25,210.63,45117.0,205.1358,205.9551,205.0772,205.4479,45117.0
2022-05-02 10:45:00,210.44,211.0,209.82,209.95,73501.0,205.2626,205.8088,204.6578,204.7846,73501.0
2022-05-02 10:50:00,209.98,210.12,209.38,209.7,82279.0,204.8139,204.9504,204.2286,204.5408,82279.0
2022-05-02 10:55:00,209.7,210.36,209.23,209.25,51461.0,204.5408,205.1845,204.0823,204.1018,51461.0
2022-05-02 11:00:00,209.3,209.36,207.95,207.98,55324.0,204.1506,204.2091,202.8338,202.8631,55324.0
2022-05-02 11:05:00,207.91,208.68,207.88,208.25,43576.0,202.7948,203.5459,202.7655,203.1264,43576.0
2022-05-02 11:10:00,208.28,208.53,207.95,208.45,52239.0,203.1557,203.3996,202.8338,203.3215,52239.0
2022-05-02 11:15:00,208.4,208.47,207.23,207.67,65076.0,203.2728,203.341,202.1315,202.5607,65076.0
2022-05-02 11:20:00,207.64,208.17,207.49,208.1,28914.0,202.5315,203.0484,202.3851,202.9801,28914.0
2022-05-02 11:25:00,208.09,208.25,207.16,207.47,42464.0,202.9704,203.1264,202.0633,202.3656,42464.0
2022-05-02 11:30:00,207.5,208.19,207.32,207.96,60998.0,202.3949,203.0679,202.2193,202.8436,60998.0
2022-05-02 11:35:00,208.06,208.5,207.46,207.49,37849.0,202.9411,203.3703,202.3559,202.3851,37849.0
2022-05-02 11:40:00,207.49,208.18,207.44,207.62,41197.0,202.3851,203.0582,202.3364,202.5119,41197.0
2022-05-02 11:45:00,207.61,207.9,207.37,207.51,38982.0,202.5022,202.7851,202.2681,202.4047,38982.0
2022-05-02 11:50:00,207.42,208.03,207.34,207.92,35309.0,202.3169,202.9119,202.2388,202.8046,35309.0
2022-05-02 11:55:00,207.9,208.47,207.84,208.33,27703.0,202.7851,203.341,202.7265,203.2045,27703.0
2022-05-02 12:00:00,208.31,208.52,207.44,207.6,31243.0,203.185,203.3898,202.3364,202.4924,31243.0
2022-05-02 12:05:00,207.71,207.91,207.42,207.87,21785.0,202.5997,202.7948,202.3169,202.7558,21785.0
2022-05-02 12:10:00,207.97,208.49,207.95,208.43,21792.0,202.8533,203.3605,202.8338,203.302,21792.0
2022-05-02 12:15:00,208.35,209.03,208.21,209.0,30747.0,203.224,203.8873,203.0874,203.858,30747.0
2022-05-02 12:20:00,209.03,209.43,208.69,208.78,33806.0,203.8873,204.2774,203.5556,203.6434,33806.0
2022-05-02 12:25:00,208.77,208.84,208.51,208.84,27010.0,203.6337,203.7019,203.38,203.7019,27010.0
2022-05-02 12:30:00,208.82,209.3,208.62,209.23,45707.0,203.6824,204.1506,203.4873,204.0823,45707.0
2022-05-02 12:35:00,209.23,209.39,208.51,208.77,45810.0,204.0823,204.2384,203.38,203.6337,45810.0
2022-05-02 12:40:00,208.76,208.95,208.5,208.54,43535.0,203.6239,203.8092,203.3703,203.4093,43535.0
2022-05-02 12:45:00,208.51,208.82,208.32,208.71,28259.0,203.38,203.6824,203.1947,203.5751,28259.0
2022-05-02 12:50:00,208.66,208.86,208.31,208.52,29208.0,203.5264,203.7214,203.185,203.3898,29208.0
2022-05-02 12:55:00,208.58,208.83,208.0,208.15,34437.0,203.4483,203.6922,202.8826,203.0289,34437.0
2022-05-02 13:00:00,208.15,208.27,207.8,208.06,48713.0,203.0289,203.146,202.6875,202.9411,48713.0
2022-05-02 13:05:00,208.09,208.74,207.99,208.54,40136.0,202.9704,203.6044,202.8728,203.4093,40136.0
2022-05-02 13:10:00,208.5,208.91,208.38,208.76,17054.0,203.3703,203.7702,203.2532,203.6239,17054.0
2022-05-02 13:15:00,208.76,208.8,208.33,208.74,39939.0,203.6239,203.6629,203.2045,203.6044,39939.0
2022-05-02 13:20:00,208.72,208.85,208.5,208.54,36372.0,203.5849,203.7117,203.3703,203.4093,36372.0
2022-05-02 13:25:00,208.58,209.0,208.54,209.0,39267.0,203.4483,203.858,203.4093,203.858,39267.0
2022-05-02 13:30:00,208.95,209.42,208.52,208.54,33295.0,203.8092,204.2677,203.3898,203.4093,33295.0
2022-05-02 13:35:00,208.51,208.75,208.28,208.39,31669.0,203.38,203.6141,203.1557,203.263,31669.0
2022-05-02 13:40:00,208.44,208.61,208.15,208.21,30953.0,203.3118,203.4776,203.0289,203.0874,30953.0
2022-05-02 13:45:00,208.21,208.23,207.77,208.05,30803.0,203.0874,203.1069,202.6583,202.9314,30803.0
2022-05-02 13:50:00,208.08,208.34,208.06,208.21,29731.0,202.9606,203.2142,202.9411,203.0874,29731.0
2022-05-02 13:55:00,208.22,208.51,208.07,208.51,40367.0,203.0972,203.38,202.9509,203.38,40367.0
2022-05-02 14:00:00,208.49,208.94,208.23,208.94,45625.0,203.3605,203.7995,203.1069,203.7995,45625.0
2022-05-02 14:05:00,209.0,209.27,208.52,208.53,54337.0,203.858,204.1214,203.3898,203.3996,54337.0
2022-05-02 14:10:00,208.51,208.54,207.81,207.84,25731.0,203.38,203.4093,202.6973,202.7265,25731.0
2022-05-02 14:15:00,207.82,207.82,207.08,207.17,43444.0,202.707,202.707,201.9852,202.073,43444.0
2022-05-02 14:20:00,207.18,207.37,206.96,207.16,57631.0,202.0828,202.2681,201.8682,202.0633,57631.0
2022-05-02 14:25:00,207.11,207.42,206.97,207.16,53191.0,202.0145,202.3169,201.8779,202.0633,53191.0
2022-05-02 14:30:00,207.14,207.67,207.06,207.52,55731.0,202.0438,202.5607,201.9657,202.4144,55731.0
2022-05-02 14:35:00,207.49,207.8,207.25,207.79,56714.0,202.3851,202.6875,202.151,202.6778,56714.0
2022-05-02 14:40:00,207.76,207.76,207.08,207.2,47559.0,202.6485,202.6485,201.9852,202.1023,47559.0
2022-05-02 14:45:00,207.25,208.13,207.25,208.04,74750.0,202.151,203.0094,202.151,202.9216,74750.0
2022-05-02 14:50:00,208.0,208.68,207.91,208.5,54645.0,202.8826,203.5459,202.7948,203.3703,54645.0
2022-05-02 14:55:00,208.52,208.58,207.7,207.93,47717.0,203.3898,203.4483,202.59,202.8143,47717.0
2022-05-02 15:00:00,207.95,208.77,207.92,208.59,39198.0,202.8338,203.6337,202.8046,203.4581,39198.0
2022-05-02 15:05:00,208.62,209.15,208.34,208.98,46304.0,203.4873,204.0043,203.2142,203.8385,46304.0
2022-05-02 15:10:00,209.03,209.64,209.03,209.5,111069.0,203.8873,204.4822,203.8873,204.3457,111069.0
2022-05-02 15:15:00,209.47,209.57,208.97,209.34,102512.0,204.3164,204.414,203.8287,204.1896,102512.0
2022-05-02 15:20:00,209.34,210.85,209.34,210.78,89707.0,204.1896,205.6625,204.1896,205.5942,89707.0
2022-05-02 15:25:00,210.75,211.11,210.68,210.78,88792.0,205.5649,205.9161,205.4967,205.5942,88792.0
2022-05-02 15:30:00,210.75,211.76,210.74,211.69,94407.0,205.5649,206.5501,205.5552,206.4818,94407.0
2022-05-02 15:35:00,211.69,211.74,210.76,210.93,70578.0,206.4818,206.5306,205.5747,205.7405,70578.0
2022-05-02 15:40:00,210.95,211.49,210.45,210.48,85065.0,205.76,206.2867,205.2723,205.3016,85065.0
2022-05-02 15:45:00,210.44,211.35,210.34,211.35,71273.0,205.2626,206.1502,205.165,206.1502,71273.0
2022-05-02 15:50:00,211.38,211.77,211.06,211.68,127851.0,206.1794,206.5598,205.8673,206.4721,127851.0
2022-05-02 15:55:00,211.65,212.0,211.28,211.53,312133.0,206.4428,206.7842,206.0819,206.3257,312133.0
2022-05-03 09:30:00,213.61,213.61,211.67,212.47,195265.0,208.3546,208.3546,206.4623,207.2426,195265.0
2022-05-03 09:35:00,212.56,212.93,212.11,212.49,82149.0,207.3304,207.6913,206.8915,207.2621,82149.0
2022-05-03 09:40:00,212.49,212.73,211.78,211.97,67210.0,207.2621,207.4962,206.5696,206.7549,67210.0
2022-05-03 09:45:00,211.89,211.96,210.24,210.45,78535.0,206.6769,206.7452,205.0675,205.2723,78535.0
2022-05-03 09:50:00,210.39,210.99,209.64,210.28,72770.0,205.2138,205.799,204.4822,205.1065,72770.0
2022-05-03 09:55:00,210.43,211.28,210.11,211.27,76727.0,205.2528,206.0819,204.9407,206.0721,76727.0
2022-05-03 10:00:00,211.18,211.74,210.9,211.04,94875.0,205.9844,206.5306,205.7112,205.8478,94875.0
2022-05-03 10:05:00,211.09,211.23,208.21,208.58,128750.0,205.8966,206.0331,203.0874,203.4483,128750.0
2022-05-03 10:10:00,208.52,208.62,207.65,208.07,131969.0,203.3898,203.4873,202.5412,202.9509,131969.0
2022-05-03 10:15:00,208.12,208.27,207.01,207.45,83655.0,202.9996,203.146,201.917,202.3461,83655.0
2022-05-03 10:20:00,207.45,207.8,206.27,206.72,205161.0,202.3461,202.6875,201.1952,201.6341,205161.0
2022-05-03 10:25:00,206.8,207.88,206.65,207.41,74124.0,201.7121,202.7655,201.5658,202.3071,74124.0
2022-05-03 10:30:00,207.47,208.44,207.11,208.34,67651.0,202.3656,203.3118,202.0145,203.2142,67651.0
2022-05-03 10:35:00,208.32,208.72,207.71,207.83,87270.0,203.1947,203.5849,202.5997,202.7168,87270.0
2022-05-03 10:40:00,207.94,208.09,207.41,207.48,52807.0,202.8241,202.9704,202.3071,202.3754,52807.0
2022-05-03 10:45:00,207.44,207.49,207.12,207.14,50983.0,202.3364,202.3851,202.0242,202.0438,50983.0
2022-05-03 10:50:00,207.21,207.7,207.04,207.38,58225.0,202.112,202.59,201.9462,202.2779,58225.0
2022-05-03 10:55:00,207.38,207.76,207.15,207.6,65618.0,202.2779,202.6485,202.0535,202.4924,65618.0
2022-05-03 11:00:00,207.59,208.28,207.38,208.28,48205.0,202.4827,203.1557,202.2779,203.1557,48205.0
2022-05-03 11:05:00,208.42,209.6,208.28,209.49,54243.0,203.2923,204.4432,203.1557,204.3359,54243.0
2022-05-03 11:10:00,209.44,209.65,208.92,209.63,29148.0,204.2872,204.492,203.78,204.4725,29148.0
2022-05-03 11:15:00,209.74,210.26,209.55,209.7,41812.0,204.5798,205.087,204.3945,204.5408,41812.0
2022-05-03 11:20:00,209.69,210.1,209.66,210.0,27458.0,204.531,204.9309,204.5018,204.8334,27458.0
2022-05-03 11:25:00,209.96,210.07,209.64,209.74,16239.0,204.7944,204.9017,204.4822,204.5798,16239.0
2022-05-03 11:30:00,209.78,210.24,209.76,210.08,31842.0,204.6188,205.0675,204.5993,204.9114,31842.0
2022-05-03 11:35:00,210.07,210.07,209.56,209.6,20010.0,204.9017,204.9017,204.4042,204.4432,20010.0
2022-05-03 11:40:00,209.68,209.82,209.37,209.4,43522.0,204.5213,204.6578,204.2189,204.2482,43522.0
2022-05-03 11:45:00,209.41,209.48,209.09,209.25,18654.0,204.2579,204.3262,203.9458,204.1018,18654.0
2022-05-03 11:50:00,209.26,209.27,208.97,209.09,38213.0,204.1116,204.1214,203.8287,203.9458,38213.0
2022-05-03 11:55:00,209.08,209.23,209.0,209.14,19851.0,203.936,204.0823,203.858,203.9945,19851.0
2022-05-03 12:00:00,209.15,209.53,209.04,209.2,36874.0,204.0043,204.375,203.897,204.0531,36874.0
2022-05-03 12:05:00,209.16,209.18,207.94,208.01,29340.0,204.0141,204.0336,202.8241,202.8924,29340.0
2022-05-03 12:10:00,208.02,208.09,207.68,207.73,33900.0,202.9021,202.9704,202.5705,202.6192,33900.0
2022-05-03 12:15:00,207.78,208.51,207.69,208.46,58158.0,202.668,203.38,202.5802,203.3313,58158.0
2022-05-03 12:20:00,208.44,208.69,208.44,208.62,28346.0,203.3118,203.5556,203.3118,203.4873,28346.0
2022-05-03 12:25:00,208.63,208.87,208.44,208.53,40055.0,203.4971,203.7312,203.3118,203.3996,40055.0
2022-05-03 12:30:00,208.48,208.51,207.95,208.27,47191.0,203.3508,203.38,202.8338,203.146,47191.0
2022-05-03 12:35:00,208.25,208.62,208.23,208.52,15759.0,203.1264,203.4873,203.1069,203.3898,15759.0
2022-05-03 12:40:00,208.46,208.68,208.31,208.44,15572.0,203.3313,203.5459,203.185,203.3118,15572.0
2022-05-03 12:45:00,208.46,208.59,208.21,208.24,10708.0,203.3313,203.4581,203.0874,203.1167,10708.0
2022-05-03 12:50:00,208.21,208.41,207.63,207.69,24564.0,203.0874,203.2825,202.5217,202.5802,24564.0
2022-05-03 12:55:00,207.61,207.89,207.23,207.88,33936.0,202.5022,202.7753,202.1315,202.7655,33936.0
2022-05-03 13:00:00,207.95,208.41,207.89,208.08,27128.0,202.8338,203.2825,202.7753,202.9606,27128.0
2022-05-03 13:05:00,208.14,208.53,208.03,208.5,20762.0,203.0192,203.3996,202.9119,203.3703,20762.0
2022-05-03 13:10:00,208.5,208.75,208.39,208.73,25767.0,203.3703,203.6141,203.263,203.5946,25767.0
2022-05-03 13:15:00,208.76,209.38,208.76,209.18,51383.0,203.6239,204.2286,203.6239,204.0336,51383.0
2022-05-03 13:20:00,209.19,209.24,208.58,208.79,19752.0,204.0433,204.0921,203.4483,203.6532,19752.0
2022-05-03 13:25:00,208.72,208.79,208.38,208.54,13728.0,203.5849,203.6532,203.2532,203.4093,13728.0
2022-05-03 13:30:00,208.49,208.86,208.4,208.74,29052.0,203.3605,203.7214,203.2728,203.6044,29052.0
2022-05-03 13:35:00,208.68,209.12,208.63,209.02,15993.0,203.5459,203.975,203.4971,203.8775,15993.0
2022-05-03 13:40:00,209.02,209.1,208.86,209.02,17514.0,203.8775,203.9555,203.7214,203.8775,17514.0
2022-05-03 13:45:00,209.12,209.21,208.45,208.49,32311.0,203.975,204.0628,203.3215,203.3605,32311.0
2022-05-03 13:50:00,208.43,208.63,208.42,208.51,26923.0,203.302,203.4971,203.2923,203.38,26923.0
2022-05-03 13:55:00,208.5,208.52,208.15,208.15,22721.0,203.3703,203.3898,203.0289,203.0289,22721.0
2022-05-03 14:00:00,208.1,208.17,207.71,207.91,21899.0,202.9801,203.0484,202.5997,202.7948,21899.0
2022-05-03 14:05:00,207.85,208.04,207.68,207.98,40043.0,202.7363,202.9216,202.5705,202.8631,40043.0
2022-05-03 14:10:00,207.97,208.08,207.78,208.02,68548.0,202.8533,202.9606,202.668,202.9021,68548.0
2022-05-03 14:15:00,208.03,208.09,207.83,208.0,36500.0,202.9119,202.9704,202.7168,202.8826,36500.0
2022-05-03 14:20:00,207.99,208.0,207.72,207.86,16557.0,202.8728,202.8826,202.6095,202.746,16557.0
2022-05-03 14:25:00,207.82,207.82,207.51,207.62,24596.0,202.707,202.707,202.4047,202.5119,24596.0
2022-05-03 14:30:00,207.69,208.07,207.59,208.06,27149.0,202.5802,202.9509,202.4827,202.9411,27149.0
2022-05-03 14:35:00,208.05,208.53,208.01,208.01,54795.0,202.9314,203.3996,202.8924,202.8924,54795.0
2022-05-03 14:40:00,208.06,208.39,207.63,208.09,31718.0,202.9411,203.263,202.5217,202.9704,31718.0
2022-05-03 14:45:00,208.05,208.42,207.73,208.36,53602.0,202.9314,203.2923,202.6192,203.2337,53602.0
2022-05-03 14:50:00,208.32,208.85,208.25,208.45,30341.0,203.1947,203.7117,203.1264,203.3215,30341.0
2022-05-03 14:55:00,208.48,209.05,208.31,209.0,36133.0,203.3508,203.9068,203.185,203.858,36133.0
2022-05-03 15:00:00,209.01,209.17,208.84,208.88,23093.0,203.8677,204.0238,203.7019,203.7409,23093.0
2022-05-03 15:05:00,208.84,209.31,208.79,209.13,15794.0,203.7019,204.1604,203.6532,203.9848,15794.0
2022-05-03 15:10:00,209.17,209.34,209.03,209.32,27047.0,204.0238,204.1896,203.8873,204.1701,27047.0
2022-05-03 15:15:00,209.27,209.32,208.52,208.54,31867.0,204.1214,204.1701,203.3898,203.4093,31867.0
2022-05-03 15:20:00,208.6,208.99,208.53,208.82,55551.0,203.4678,203.8482,203.3996,203.6824,55551.0
2022-05-03 15:25:00,208.79,208.91,208.43,208.65,36092.0,203.6532,203.7702,203.302,203.5166,36092.0
2022-05-03 15:30:00,208.62,209.02,208.28,208.93,47045.0,203.4873,203.8775,203.1557,203.7897,47045.0
2022-05-03 15:35:00,208.93,209.04,208.28,208.4,62466.0,203.7897,203.897,203.1557,203.2728,62466.0
2022-05-03 15:40:00,208.43,208.43,207.69,207.89,59937.0,203.302,203.302,202.5802,202.7753,59937.0
2022-05-03 15:45:00,207.88,208.63,207.72,208.32,106647.0,202.7655,203.4971,202.6095,203.1947,106647.0
2022-05-03 15:50:00,208.26,209.04,208.03,208.84,112480.0,203.1362,203.897,202.9119,203.7019,112480.0
2022-05-03 15:55:00,208.84,209.06,208.33,208.56,218680.0,203.7019,203.9165,203.2045,203.4288,218680.0
2022-05-04 09:30:00,209.35,209.4,207.24,208.51,163139.0,204.1994,204.2482,202.1413,203.38,163139.0
2022-05-04 09:35:00,208.4,209.43,208.07,209.27,46477.0,203.2728,204.2774,202.9509,204.1214,46477.0
2022-05-04 09:40:00,209.24,210.12,208.87,209.86,57485.0,204.0921,204.9504,203.7312,204.6968,57485.0
2022-05-04 09:45:00,209.8,210.96,209.75,210.41,64747.0,204.6383,205.7698,204.5895,205.2333,64747.0
2022-05-04 09:50:00,210.36,210.41,208.42,208.47,49375.0,205.1845,205.2333,203.2923,203.341,49375.0
2022-05-04 09:55:00,208.44,208.81,207.9,208.0,64928.0,203.3118,203.6727,202.7851,202.8826,64928.0
2022-05-04 10:00:00,207.97,208.19,207.46,207.46,52804.0,202.8533,203.0679,202.3559,202.3559,52804.0
2022-05-04 10:05:00,207.55,208.02,207.42,207.64,42528.0,202.4437,202.9021,202.3169,202.5315,42528.0
2022-05-04 10:10:00,207.7,208.01,207.27,207.42,21941.0,202.59,202.8924,202.1706,202.3169,21941.0
2022-05-04 10:15:00,207.4,207.4,206.83,206.91,40977.0,202.2974,202.2974,201.7414,201.8194,40977.0
2022-05-04 10:20:00,206.88,207.18,206.81,207.02,39657.0,201.7902,202.0828,201.7219,201.9267,39657.0
2022-05-04 10:25:00,207.02,207.42,206.88,206.97,51360.0,201.9267,202.3169,201.7902,201.8779,51360.0
2022-05-04 10:30:00,207.0,207.09,206.5,206.56,42545.0,201.9072,201.995,201.4195,201.478,42545.0
2022-05-04 10:35:00,206.56,207.14,206.47,207.11,58959.0,201.478,202.0438,201.3902,202.0145,58959.0
2022-05-04 10:40:00,207.11,207.21,206.6,206.66,42914.0,202.0145,202.112,201.517,201.5756,42914.0
2022-05-04 10:45:00,206.66,207.04,206.45,206.56,78920.0,201.5756,201.9462,201.3707,201.478,78920.0
2022-05-04 10:50:00,206.5,206.69,206.22,206.43,84630.0,201.4195,201.6048,201.1464,201.3512,84630.0
2022-05-04 10:55:00,206.46,206.61,206.23,206.42,32899.0,201.3805,201.5268,201.1561,201.3415,32899.0
2022-05-04 11:00:00,206.36,206.42,206.02,206.06,24073.0,201.2829,201.3415,200.9513,200.9903,24073.0
2022-05-04 11:05:00,206.09,206.48,206.02,206.43,23789.0,201.0196,201.4,200.9513,201.3512,23789.0
2022-05-04 11:10:00,206.43,206.55,206.12,206.22,44770.0,201.3512,201.4683,201.0488,201.1464,44770.0
2022-05-04 11:15:00,206.19,206.24,205.91,205.99,39492.0,201.1171,201.1659,200.844,200.922,39492.0
2022-05-04 11:20:00,205.98,206.01,205.48,205.67,64314.0,200.9123,200.9416,200.4246,200.6099,64314.0
2022-05-04 11:25:00,205.69,205.93,205.48,205.62,38845.0,200.6294,200.8635,200.4246,200.5612,38845.0
2022-05-04 11:30:00,205.62,205.91,205.51,205.82,32786.0,200.5612,200.844,200.4539,200.7562,32786.0
2022-05-04 11:35:00,205.8,205.9,205.39,205.42,26975.0,200.7367,200.8343,200.3368,200.3661,26975.0
2022-05-04 11:40:00,205.42,205.63,205.41,205.62,21113.0,200.3661,200.5709,200.3563,200.5612,21113.0
2022-05-04 11:45:00,205.6,206.49,205.55,206.46,53227.0,200.5416,201.4097,200.4929,201.3805,53227.0
2022-05-04 11:50:00,206.45,206.56,206.07,206.54,41702.0,201.3707,201.478,201.0001,201.4585,41702.0
2022-05-04 11:55:00,206.54,206.63,205.72,205.78,36328.0,201.4585,201.5463,200.6587,200.7172,36328.0
2022-05-04 12:00:00,205.81,206.04,205.75,205.76,30625.0,200.7465,200.9708,200.688,200.6977,30625.0
2022-05-04 12:05:00,205.75,205.88,205.54,205.84,31163.0,200.688,200.8148,200.4831,200.7757,31163.0
2022-05-04 12:10:00,205.8,205.8,205.34,205.52,31539.0,200.7367,200.7367,200.288,200.4636,31539.0
2022-05-04 12:15:00,205.53,205.73,205.33,205.65,31307.0,200.4734,200.6684,200.2783,200.5904,31307.0
2022-05-04 12:20:00,205.66,206.2,205.66,206.03,33246.0,200.6002,201.1269,200.6002,200.9611,33246.0
2022-05-04 12:25:00,206.06,206.53,206.02,206.46,27617.0,200.9903,201.4488,200.9513,201.3805,27617.0
2022-05-04 12:30:00,206.47,206.94,206.44,206.7,30377.0,201.3902,201.8487,201.361,201.6146,30377.0
2022-05-04 12:35:00,206.73,207.28,206.68,207.25,27096.0,201.6438,202.1803,201.5951,202.151,27096.0
2022-05-04 12:40:00,207.28,207.29,206.92,207.08,25435.0,202.1803,202.1901,201.8292,201.9852,25435.0
2022-05-04 12:45:00,207.14,207.14,206.91,207.14,24901.0,202.0438,202.0438,201.8194,202.0438,24901.0
2022-05-04 12:50:00,207.12,207.82,207.06,207.67,22435.0,202.0242,202.707,201.9657,202.5607,22435.0
2022-05-04 12:55:00,207.69,207.93,207.5,207.87,40963.0,202.5802,202.8143,202.3949,202.7558,40963.0
2022-05-04 13:00:00,207.86,208.12,207.76,207.89,30462.0,202.746,202.9996,202.6485,202.7753,30462.0
2022-05-04 13:05:00,207.9,207.98,207.58,207.81,29903.0,202.7851,202.8631,202.4729,202.6973,29903.0
2022-05-04 13:10:00,207.76,207.81,207.47,207.74,34642.0,202.6485,202.6973,202.3656,202.629,34642.0
2022-05-04 13:15:00,207.83,208.07,207.78,207.93,24309.0,202.7168,202.9509,202.668,202.8143,24309.0
2022-05-04 13:20:00,207.98,208.11,207.79,208.07,26276.0,202.8631,202.9899,202.6778,202.9509,26276.0
2022-05-04 13:25:00,208.13,208.35,207.94,208.09,30215.0,203.0094,203.224,202.8241,202.9704,30215.0
2022-05-04 13:30:00,208.07,208.4,207.77,208.4,30451.0,202.9509,203.2728,202.6583,203.2728,30451.0
2022-05-04 13:35:00,208.4,208.49,207.74,207.78,51471.0,203.2728,203.3605,202.629,202.668,51471.0
2022-05-04 13:40:00,207.78,207.95,207.73,207.88,31170.0,202.668,202.8338,202.6192,202.7655,31170.0
2022-05-04 13:45:00,207.86,207.87,207.38,207.46,21385.0,202.746,202.7558,202.2779,202.3559,21385.0
2022-05-04 13:50:00,207.43,207.83,207.28,207.77,26834.0,202.3266,202.7168,202.1803,202.6583,26834.0
2022-05-04 13:55:00,207.8,208.37,207.75,208.13,23726.0,202.6875,203.2435,202.6387,203.0094,23726.0
2022-05-04 14:00:00,208.04,209.12,207.58,208.89,88753.0,202.9216,203.975,202.4729,203.7507,88753.0
2022-05-04 14:05:00,208.86,209.27,207.28,207.66,59851.0,203.7214,204.1214,202.1803,202.551,59851.0
2022-05-04 14:10:00,207.67,208.21,207.38,207.83,27740.0,202.5607,203.0874,202.2779,202.7168,27740.0
2022-05-04 14:15:00,207.74,207.74,207.07,207.25,36040.0,202.629,202.629,201.9755,202.151,36040.0
2022-05-04 14:20:00,207.21,207.97,206.85,207.8,39208.0,202.112,202.8533,201.7609,202.6875,39208.0
2022-05-04 14:25:00,207.89,209.09,207.54,208.64,53081.0,202.7753,203.9458,202.4339,203.5069,53081.0
2022-05-04 14:30:00,208.7,208.9,206.59,206.94,53764.0,203.5654,203.7605,201.5073,201.8487,53764.0
2022-05-04 14:35:00,206.84,208.39,206.57,208.1,101767.0,201.7511,203.263,201.4878,202.9801,101767.0
2022-05-04 14:40:00,208.08,210.52,207.89,210.0,105750.0,202.9606,205.3406,202.7753,204.8334,105750.0
2022-05-04 14:45:00,209.93,211.58,209.92,211.02,101561.0,204.7651,206.3745,204.7554,205.8283,101561.0
2022-05-04 14:50:00,210.99,212.37,210.98,212.31,120129.0,205.799,207.1451,205.7893,207.0866,120129.0
2022-05-04 14:55:00,212.34,212.62,211.95,212.55,148055.0,207.1158,207.3889,206.7354,207.3207,148055.0
2022-05-04 15:00:00,212.57,212.87,211.95,212.34,73395.0,207.3402,207.6328,206.7354,207.1158,73395.0
2022-05-04 15:05:00,212.4,212.85,212.15,212.41,53610.0,207.1743,207.6133,206.9305,207.1841,53610.0
2022-05-04 15:10:00,212.46,213.03,212.45,212.89,75500.0,207.2329,207.7888,207.2231,207.6523,75500.0
2022-05-04 15:15:00,212.9,213.4,212.41,212.48,90511.0,207.662,208.1497,207.1841,207.2524,90511.0
2022-05-04 15:20:00,212.51,213.1,212.46,212.89,59220.0,207.2816,207.8571,207.2329,207.6523,59220.0
2022-05-04 15:25:00,212.83,213.64,212.83,213.64,74315.0,207.5938,208.3838,207.5938,208.3838,74315.0
2022-05-04 15:30:00,213.67,214.02,213.41,213.98,82512.0,208.4131,208.7545,208.1595,208.7155,82512.0
2022-05-04 15:35:00,214.0,214.01,213.56,213.86,74202.0,208.735,208.7447,208.3058,208.5984,74202.0
2022-05-04 15:40:00,213.85,214.25,213.54,214.16,108188.0,208.5887,208.9788,208.2863,208.891,108188.0
2022-05-04 15:45:00,214.17,214.3,213.65,214.25,111586.0,208.9008,209.0276,208.3936,208.9788,111586.0
2022-05-04 15:50:00,214.3,214.8,214.21,214.48,97132.0,209.0276,209.5153,208.9398,209.2032,97132.0
2022-05-04 15:55:00,214.43,214.75,214.2,214.69,277833.0,209.1544,209.4665,208.9301,209.408,277833.0
2022-05-05 09:30:00,212.27,213.85,212.0,213.41,214382.0,207.0475,208.5887,206.7842,208.1595,214382.0
2022-05-05 09:35:00,213.31,214.58,212.88,213.15,70169.0,208.062,209.3007,207.6425,207.9059,70169.0
2022-05-05 09:40:00,213.17,213.99,211.56,211.65,83823.0,207.9254,208.7252,206.355,206.4428,83823.0
2022-05-05 09:45:00,211.63,211.98,210.67,210.83,45573.0,206.4233,206.7647,205.4869,205.643,45573.0
2022-05-05 09:50:00,210.83,211.16,210.49,210.65,58041.0,205.643,205.9649,205.3113,205.4674,58041.0
2022-05-05 09:55:00,210.72,211.21,210.45,211.11,40599.0,205.5357,206.0136,205.2723,205.9161,40599.0
2022-05-05 10:00:00,211.03,211.03,210.19,210.26,45980.0,205.838,205.838,205.0187,205.087,45980.0
2022-05-05 10:05:00,210.21,210.44,209.67,210.38,67522.0,205.0382,205.2626,204.5115,205.204,67522.0
2022-05-05 10:10:00,210.31,210.74,209.72,210.7,33998.0,205.1358,205.5552,204.5603,205.5162,33998.0
2022-05-05 10:15:00,210.7,211.03,210.47,210.93,56676.0,205.5162,205.838,205.2918,205.7405,56676.0
2022-05-05 10:20:00,210.82,210.9,209.57,210.09,32045.0,205.6332,205.7112,204.414,204.9212,32045.0
2022-05-05 10:25:00,210.24,210.75,210.14,210.36,41443.0,205.0675,205.5649,204.9699,205.1845,41443.0
2022-05-05 10:30:00,210.31,210.66,209.74,210.06,34789.0,205.1358,205.4772,204.5798,204.8919,34789.0
2022-05-05 10:35:00,210.01,210.18,209.18,209.24,42850.0,204.8431,205.009,204.0336,204.0921,42850.0
2022-05-05 10:40:00,209.19,209.52,208.73,209.32,44370.0,204.0433,204.3652,203.5946,204.1701,44370.0
2022-05-05 10:45:00,209.31,209.45,208.4,208.47,41976.0,204.1604,204.2969,203.2728,203.341,41976.0
2022-05-05 10:50:00,208.4,208.9,208.22,208.78,35350.0,203.2728,203.7605,203.0972,203.6434,35350.0
2022-05-05 10:55:00,208.79,209.09,208.44,208.87,36623.0,203.6532,203.9458,203.3118,203.7312,36623.0
2022-05-05 11:00:00,208.84,208.94,208.12,208.14,50564.0,203.7019,203.7995,202.9996,203.0192,50564.0
2022-05-05 11:05:00,208.14,208.39,207.2,207.25,86115.0,203.0192,203.263,202.1023,202.151,86115.0
2022-05-05 11:10:00,207.26,207.93,207.13,207.7,60182.0,202.1608,202.8143,202.034,202.59,60182.0
2022-05-05 11:15:00,207.69,208.2,207.13,207.74,45027.0,202.5802,203.0777,202.034,202.629,45027.0
2022-05-05 11:20:00,207.81,207.85,207.15,207.24,63789.0,202.6973,202.7363,202.0535,202.1413,63789.0
2022-05-05 11:25:00,207.27,207.8,207.18,207.67,25142.0,202.1706,202.6875,202.0828,202.5607,25142.0
2022-05-05 11:30:00,207.75,208.57,207.64,208.31,35421.0,202.6387,203.4386,202.5315,203.185,35421.0
2022-05-05 11:35:00,208.32,209.1,208.28,209.01,27443.0,203.1947,203.9555,203.1557,203.8677,27443.0
2022-05-05 11:40:00,209.15,209.24,208.47,208.49,28572.0,204.0043,204.0921,203.341,203.3605,28572.0
2022-05-05 11:45:00,208.47,208.54,207.64,207.82,55695.0,203.341,203.4093,202.5315,202.707,55695.0
2022-05-05 11:50:00,207.87,207.87,206.42,206.53,61569.0,202.7558,202.7558,201.3415,201.4488,61569.0
2022-05-05 11:55:00,206.46,206.78,206.37,206.5,39565.0,201.3805,201.6926,201.2927,201.4195,39565.0
2022-05-05 12:00:00,206.52,206.58,205.87,206.5,57273.0,201.439,201.4975,200.805,201.4195,57273.0
2022-05-05 12:05:00,206.48,207.05,206.48,206.72,33528.0,201.4,201.956,201.4,201.6341,33528.0
2022-05-05 12:10:00,206.67,207.45,206.48,206.99,28908.0,201.5853,202.3461,201.4,201.8974,28908.0
2022-05-05 12:15:00,206.88,206.99,206.11,206.42,56296.0,201.7902,201.8974,201.0391,201.3415,56296.0
2022-05-05 12:20:00,206.4,206.7,206.02,206.15,51820.0,201.322,201.6146,200.9513,201.0781,51820.0
2022-05-05 12:25:00,206.15,206.76,206.14,206.42,88864.0,201.0781,201.6731,201.0684,201.3415,88864.0
2022-05-05 12:30:00,206.34,207.1,206.28,206.56,59477.0,201.2634,202.0047,201.2049,201.478,59477.0
2022-05-05 12:35:00,206.55,206.58,205.83,206.27,43179.0,201.4683,201.4975,200.766,201.1952,43179.0
2022-05-05 12:40:00,206.3,206.35,205.8,206.0,20312.0,201.2244,201.2732,200.7367,200.9318,20312.0
2022-05-05 12:45:00,206.03,206.19,205.6,205.83,25706.0,200.9611,201.1171,200.5416,200.766,25706.0
2022-05-05 12:50:00,205.91,206.44,205.81,206.4,17590.0,200.844,201.361,200.7465,201.322,17590.0
2022-05-05 12:55:00,206.44,206.79,206.39,206.62,24372.0,201.361,201.7024,201.3122,201.5365,24372.0
2022-05-05 13:00:00,206.71,207.44,206.71,207.25,30044.0,201.6243,202.3364,201.6243,202.151,30044.0
2022-05-05 13:05:00,207.34,207.8,207.24,207.62,33715.0,202.2388,202.6875,202.1413,202.5119,33715.0
2022-05-05 13:10:00,207.64,207.66,206.72,206.88,37726.0,202.5315,202.551,201.6341,201.7902,37726.0
2022-05-05 13:15:00,206.92,207.11,206.5,207.0,32119.0,201.8292,202.0145,201.4195,201.9072,32119.0
2022-05-05 13:20:00,206.93,207.03,206.63,207.02,12432.0,201.8389,201.9365,201.5463,201.9267,12432.0
2022-05-05 13:25:00,206.99,207.08,206.54,206.64,26117.0,201.8974,201.9852,201.4585,201.5561,26117.0
2022-05-05 13:30:00,206.58,206.78,206.16,206.69,18681.0,201.4975,201.6926,201.0879,201.6048,18681.0
2022-05-05 13:35:00,206.81,207.33,206.72,206.93,18823.0,201.7219,202.2291,201.6341,201.8389,18823.0
2022-05-05 13:40:00,206.93,207.54,206.71,207.09,16579.0,201.8389,202.4339,201.6243,201.995,16579.0
2022-05-05 13:45:00,207.09,207.34,206.6,206.72,18361.0,201.995,202.2388,201.517,201.6341,18361.0
2022-05-05 13:50:00,206.7,206.7,206.23,206.34,24911.0,201.6146,201.6146,201.1561,201.2634,24911.0
2022-05-05 13:55:00,206.38,206.56,206.12,206.34,16864.0,201.3025,201.478,201.0488,201.2634,16864.0
2022-05-05 14:00:00,206.31,206.42,205.8,205.91,21700.0,201.2342,201.3415,200.7367,200.844,21700.0
2022-05-05 14:05:00,205.87,206.27,205.87,206.02,21604.0,200.805,201.1952,200.805,200.9513,21604.0
2022-05-05 14:10:00,206.11,206.41,205.74,206.07,23569.0,201.0391,201.3317,200.6782,201.0001,23569.0
2022-05-05 14:15:00,206.02,206.74,206.02,206.73,17841.0,200.9513,201.6536,200.9513,201.6438,17841.0
2022-05-05 14:20:00,206.75,206.82,205.55,205.63,21658.0,201.6634,201.7316,200.4929,200.5709,21658.0
2022-05-05 14:25:00,205.58,205.61,204.93,204.99,45334.0,200.5221,200.5514,199.8881,199.9467,45334.0
2022-05-05 14:30:00,205.01,205.1,204.75,204.81,31180.0,199.9662,200.0539,199.7126,199.7711,31180.0
2022-05-05 14:35:00,204.77,205.1,204.68,205.01,28005.0,199.7321,200.0539,199.6443,199.9662,28005.0
2022-05-05 14:40:00,205.01,205.31,204.86,205.06,26259.0,199.9662,200.2588,199.8198,200.0149,26259.0
2022-05-05 14:45:00,205.06,205.47,205.01,205.1,19768.0,200.0149,200.4148,199.9662,200.0539,19768.0
2022-05-05 14:50:00,205.09,205.91,205.05,205.17,28830.0,200.0442,200.844,200.0052,200.1222,28830.0
2022-05-05 14:55:00,205.16,205.24,204.92,205.16,25015.0,200.1125,200.1905,199.8784,200.1125,25015.0
2022-05-05 15:00:00,205.18,205.29,204.5,204.57,40009.0,200.132,200.2393,199.4687,199.537,40009.0
2022-05-05 15:05:00,204.59,204.99,204.45,204.79,38281.0,199.5565,199.9467,199.4199,199.7516,38281.0
2022-05-05 15:10:00,204.82,204.92,204.33,204.36,66458.0,199.7808,199.8784,199.3029,199.3322,66458.0
2022-05-05 15:15:00,204.37,204.67,204.33,204.66,65066.0,199.3419,199.6345,199.3029,199.6248,65066.0
2022-05-05 15:20:00,204.68,204.8,204.5,204.65,41045.0,199.6443,199.7613,199.4687,199.615,41045.0
2022-05-05 15:25:00,204.66,205.15,204.3,204.4,51361.0,199.6248,200.1027,199.2736,199.3712,51361.0
2022-05-05 15:30:00,204.4,204.78,203.96,204.65,126584.0,199.3712,199.7418,198.942,199.615,126584.0
2022-05-05 15:35:00,204.65,205.28,204.37,204.57,132324.0,199.615,200.2295,199.3419,199.537,132324.0
2022-05-05 15:40:00,204.57,205.05,204.22,204.26,130353.0,199.537,200.0052,199.1956,199.2346,130353.0
2022-05-05 15:45:00,204.24,204.4,203.07,203.19,196015.0,199.2151,199.3712,198.0739,198.1909,196015.0
2022-05-05 15:50:00,203.29,205.8,203.25,204.89,181123.0,198.2885,200.7367,198.2495,199.8491,181123.0
2022-05-05 15:55:00,204.93,206.12,204.85,206.01,403962.0,199.8881,201.0488,199.8101,200.9416,403962.0
2022-05-06 09:30:00,203.75,204.11,202.29,202.59,290897.0,198.7372,199.0883,197.3131,197.6057,290897.0
2022-05-06 09:35:00,202.59,202.59,201.53,201.84,194535.0,197.6057,197.6057,196.5718,196.8742,194535.0
2022-05-06 09:40:00,201.81,202.48,201.56,202.25,98444.0,196.8449,197.4984,196.601,197.2741,98444.0
2022-05-06 09:45:00,202.22,202.54,201.56,202.0,101394.0,197.2448,197.5569,196.601,197.0302,101394.0
2022-05-06 09:50:00,201.97,202.22,201.25,201.25,68340.0,197.001,197.2448,196.2987,196.2987,68340.0
2022-05-06 09:55:00,201.23,201.39,200.22,200.54,82314.0,196.2792,196.4352,195.294,195.6061,82314.0
2022-05-06 10:00:00,200.43,201.59,200.35,201.27,76114.0,195.4988,196.6303,195.4208,196.3182,76114.0
2022-05-06 10:05:00,201.28,202.06,200.76,200.8,83913.0,196.3279,197.0887,195.8207,195.8597,83913.0
2022-05-06 10:10:00,200.8,201.45,200.51,201.12,65056.0,195.8597,196.4937,195.5769,196.1719,65056.0
2022-05-06 10:15:00,201.28,203.91,201.12,203.43,122560.0,196.3279,198.8932,196.1719,198.425,122560.0
2022-05-06 10:20:00,203.33,204.33,202.83,202.88,99473.0,198.3275,199.3029,197.8398,197.8886,99473.0
2022-05-06 10:25:00,202.85,203.39,202.12,202.22,58224.0,197.8593,198.386,197.1473,197.2448,58224.0
2022-05-06 10:30:00,202.23,203.43,202.17,202.19,51070.0,197.2546,198.425,197.196,197.2155,51070.0
2022-05-06 10:35:00,202.24,202.5,201.5,202.32,38458.0,197.2643,197.5179,196.5425,197.3423,38458.0
2022-05-06 10:40:00,202.38,202.8,202.16,202.43,24949.0,197.4009,197.8105,197.1863,197.4496,24949.0
2022-05-06 10:45:00,202.3,204.35,202.26,203.58,42140.0,197.3228,199.3224,197.2838,198.5713,42140.0
2022-05-06 10:50:00,203.67,204.26,203.34,204.26,65913.0,198.6591,199.2346,198.3372,199.2346,65913.0
2022-05-06 10:55:00,204.21,204.95,203.84,204.7,146896.0,199.1858,199.9076,198.8249,199.6638,146896.0
2022-05-06 11:00:00,204.66,205.0,204.5,204.86,68261.0,199.6248,199.9564,199.4687,199.8198,68261.0
2022-05-06 11:05:00,204.78,204.78,204.36,204.52,33166.0,199.7418,199.7418,199.3322,199.4882,33166.0
2022-05-06 11:10:00,204.55,204.8,204.0,204.66,41073.0,199.5175,199.7613,198.981,199.6248,41073.0
2022-05-06 11:15:00,204.67,205.41,204.57,204.93,39440.0,199.6345,200.3563,199.537,199.8881,39440.0
2022-05-06 11:20:00,204.93,205.72,204.78,205.46,29659.0,199.8881,200.6587,199.7418,200.4051,29659.0
2022-05-06 11:25:00,205.45,205.54,204.88,205.09,38207.0,200.3953,200.4831,199.8394,200.0442,38207.0
2022-05-06 11:30:00,205.15,205.25,204.36,204.65,57925.0,200.1027,200.2003,199.3322,199.615,57925.0
2022-05-06 11:35:00,204.57,204.63,203.77,203.83,25443.0,199.537,199.5955,198.7567,198.8152,25443.0
2022-05-06 11:40:00,203.8,204.53,203.72,204.27,25764.0,198.7859,199.498,198.7079,199.2444,25764.0
2022-05-06 11:45:00,204.25,204.49,203.94,204.23,24994.0,199.2249,199.459,198.9225,199.2053,24994.0
2022-05-06 11:50:00,204.19,204.68,203.74,203.83,20964.0,199.1663,199.6443,198.7274,198.8152,20964.0
2022-05-06 11:55:00,203.83,203.9,203.38,203.61,17448.0,198.8152,198.8835,198.3763,198.6006,17448.0
2022-05-06 12:00:00,203.57,204.33,203.37,204.28,29214.0,198.5616,199.3029,198.3665,199.2541,29214.0
2022-05-06 12:05:00,204.26,205.17,204.22,204.31,31747.0,199.2346,200.1222,199.1956,199.2834,31747.0
2022-05-06 12:10:00,204.32,204.4,203.32,203.48,17214.0,199.2931,199.3712,198.3177,198.4738,17214.0
2022-05-06 12:15:00,203.47,203.92,203.03,203.16,39845.0,198.464,198.903,198.0349,198.1617,39845.0
2022-05-06 12:20:00,203.14,204.34,203.13,203.85,23992.0,198.1422,199.3126,198.1324,198.8347,23992.0
2022-05-06 12:25:00,203.9,204.27,203.71,204.05,24157.0,198.8835,199.2444,198.6981,199.0298,24157.0
2022-05-06 12:30:00,204.01,204.39,203.65,204.27,29211.0,198.9908,199.3614,198.6396,199.2444,29211.0
2022-05-06 12:35:00,204.26,204.42,203.41,203.79,18488.0,199.2346,199.3907,198.4055,198.7762,18488.0
2022-05-06 12:40:00,203.81,204.16,203.49,203.95,30611.0,198.7957,199.1371,198.4836,198.9322,30611.0
2022-05-06 12:45:00,204.04,204.18,203.84,203.84,23791.0,199.02,199.1566,198.8249,198.8249,23791.0
2022-05-06 12:50:00,203.86,204.18,203.23,203.98,20587.0,198.8445,199.1566,198.23,198.9615,20587.0
2022-05-06 12:55:00,204.0,204.7,203.74,204.61,23945.0,198.981,199.6638,198.7274,199.576,23945.0
2022-05-06 13:00:00,204.69,205.09,204.35,205.03,28930.0,199.654,200.0442,199.3224,199.9857,28930.0
2022-05-06 13:05:00,205.07,205.07,204.2,204.69,33744.0,200.0247,200.0247,199.1761,199.654,33744.0
2022-05-06 13:10:00,204.69,205.0,204.55,204.56,50176.0,199.654,199.9564,199.5175,199.5272,50176.0
2022-05-06 13:15:00,204.55,204.63,203.5,203.61,36876.0,199.5175,199.5955,198.4933,198.6006,36876.0
2022-05-06 13:20:00,203.48,204.15,203.41,203.95,64619.0,198.4738,199.1273,198.4055,198.9322,64619.0
2022-05-06 13:25:00,203.85,204.16,203.5,204.02,17787.0,198.8347,199.1371,198.4933,199.0005,17787.0
2022-05-06 13:30:00,204.12,204.36,203.77,204.13,16901.0,199.0981,199.3322,198.7567,199.1078,16901.0
2022-05-06 13:35:00,204.05,204.39,203.27,203.67,21789.0,199.0298,199.3614,198.269,198.6591,21789.0
2022-05-06 13:40:00,203.8,204.07,203.32,203.71,27043.0,198.7859,199.0493,198.3177,198.6981,27043.0
2022-05-06 13:45:00,203.67,203.99,203.32,203.43,44380.0,198.6591,198.9713,198.3177,198.425,44380.0
2022-05-06 13:50:00,203.49,203.61,202.63,202.73,19378.0,198.4836,198.6006,197.6447,197.7423,19378.0
2022-05-06 13:55:00,202.71,203.1,202.59,202.89,42734.0,197.7227,198.1032,197.6057,197.8983,42734.0
2022-05-06 14:00:00,202.9,203.23,202.75,202.78,16444.0,197.9081,198.23,197.7618,197.791,16444.0
2022-05-06 14:05:00,202.7,202.73,202.07,202.08,38967.0,197.713,197.7423,197.0985,197.1082,38967.0
2022-05-06 14:10:00,202.12,202.58,202.07,202.34,56664.0,197.1473,197.5959,197.0985,197.3618,56664.0
2022-05-06 14:15:00,202.33,202.62,202.09,202.25,38736.0,197.3521,197.635,197.118,197.2741,38736.0
2022-05-06 14:20:00,202.14,202.25,201.87,202.1,24178.0,197.1668,197.2741,196.9034,197.1278,24178.0
2022-05-06 14:25:00,202.05,202.22,201.64,201.68,29557.0,197.079,197.2448,196.6791,196.7181,29557.0
2022-05-06 14:30:00,201.7,201.95,201.34,201.52,32903.0,196.7376,196.9814,196.3865,196.562,32903.0
2022-05-06 14:35:00,201.5,201.53,201.25,201.38,28155.0,196.5425,196.5718,196.2987,196.4255,28155.0
2022-05-06 14:40:00,201.35,201.63,201.15,201.15,20307.0,196.3962,196.6693,196.2011,196.2011,20307.0
2022-05-06 14:45:00,201.1,202.01,201.05,201.96,36725.0,196.1524,197.04,196.1036,196.9912,36725.0
2022-05-06 14:50:00,201.97,202.5,201.84,202.15,32985.0,197.001,197.5179,196.8742,197.1765,32985.0
2022-05-06 14:55:00,202.23,202.4,201.42,201.48,30704.0,197.2546,197.4204,196.4645,196.523,30704.0
2022-05-06 15:00:00,201.49,201.72,201.04,201.39,57285.0,196.5328,196.7571,196.0938,196.4352,57285.0
2022-05-06 15:05:00,201.29,201.49,200.71,200.86,51083.0,196.3377,196.5328,195.772,195.9183,51083.0
2022-05-06 15:10:00,200.85,201.41,200.85,201.05,26808.0,195.9085,196.4547,195.9085,196.1036,26808.0
2022-05-06 15:15:00,200.97,201.24,200.67,201.21,41610.0,196.0256,196.2889,195.7329,196.2597,41610.0
2022-05-06 15:20:00,201.12,201.2,200.63,200.78,23463.0,196.1719,196.2499,195.6939,195.8402,23463.0
2022-05-06 15:25:00,200.78,201.73,200.72,201.4,63225.0,195.8402,196.7669,195.7817,196.445,63225.0
2022-05-06 15:30:00,201.44,202.04,201.41,201.99,55789.0,196.484,197.0692,196.4547,197.0205,55789.0
2022-05-06 15:35:00,201.97,203.3,201.96,203.2,85249.0,197.001,198.2982,196.9912,198.2007,85249.0
2022-05-06 15:40:00,203.2,203.37,202.43,202.63,61006.0,198.2007,198.3665,197.4496,197.6447,61006.0
2022-05-06 15:45:00,202.58,203.55,202.37,203.24,104093.0,197.5959,198.5421,197.3911,198.2397,104093.0
2022-05-06 15:50:00,203.15,203.66,202.49,202.55,149426.0,198.1519,198.6494,197.5082,197.5667,149426.0
2022-05-06 15:55:00,202.5,203.06,202.5,202.95,323984.0,197.5179,198.0641,197.5179,197.9568,323984.0
2022-05-09 09:30:00,200.05,200.75,199.07,199.99,309937.0,195.1282,195.811,194.1723,195.0697,309937.0
2022-05-09 09:35:00,199.93,200.09,198.75,198.87,120924.0,195.0111,195.1672,193.8602,193.9772,120924.0
2022-05-09 09:40:00,198.79,199.5,197.9,199.26,154426.0,193.8992,194.5917,193.0311,194.3576,154426.0
2022-05-09 09:45:00,199.3,199.3,197.36,197.64,101284.0,194.3966,194.3966,192.5044,192.7775,101284.0
2022-05-09 09:50:00,197.64,198.49,197.2,198.12,131265.0,192.7775,193.6066,192.3483,193.2457,131265.0
2022-05-09 09:55:00,198.07,198.23,197.37,197.84,50696.0,193.1969,193.353,192.5141,192.9726,50696.0
2022-05-09 10:00:00,197.75,198.24,196.91,197.36,82493.0,192.8848,193.3627,192.0654,192.5044,82493.0
2022-05-09 10:05:00,197.3,197.42,196.68,196.74,75203.0,192.4458,192.5629,191.8411,191.8996,75203.0
2022-05-09 10:10:00,196.71,197.8,196.71,197.66,52817.0,191.8704,192.9335,191.8704,192.797,52817.0
2022-05-09 10:15:00,197.61,197.73,196.8,197.06,56385.0,192.7482,192.8653,191.9581,192.2118,56385.0
2022-05-09 10:20:00,197.0,197.1,196.09,196.09,44738.0,192.1532,192.2508,191.2656,191.2656,44738.0
2022-05-09 10:25:00,196.08,196.87,196.08,196.27,67537.0,191.2559,192.0264,191.2559,191.4412,67537.0
2022-05-09 10:30:00,196.17,196.3,195.83,195.92,69399.0,191.3436,191.4705,191.012,191.0998,69399.0
2022-05-09 10:35:00,195.88,196.07,195.01,195.01,100929.0,191.0608,191.2461,190.2122,190.2122,100929.0
2022-05-09 10:40:00,195.06,195.63,195.01,195.43,100933.0,190.261,190.8169,190.2122,190.6219,100933.0
2022-05-09 10:45:00,195.46,195.84,195.34,195.64,66400.0,190.6511,191.0218,190.5341,190.8267,66400.0
2022-05-09 10:50:00,195.56,195.68,194.8,194.87,130921.0,190.7487,190.8657,190.0074,190.0756,130921.0
2022-05-09 10:55:00,194.84,195.0,194.23,194.24,109102.0,190.0464,190.2024,189.4514,189.4611,109102.0
2022-05-09 11:00:00,194.2,194.85,194.08,194.76,82727.0,189.4221,190.0561,189.3051,189.9683,82727.0
2022-05-09 11:05:00,194.77,194.77,194.1,194.3,77415.0,189.9781,189.9781,189.3246,189.5197,77415.0
2022-05-09 11:10:00,194.27,194.97,193.81,194.19,88295.0,189.4904,190.1732,189.0417,189.4124,88295.0
2022-05-09 11:15:00,194.16,194.6,194.06,194.23,49131.0,189.3831,189.8123,189.2856,189.4514,49131.0
2022-05-09 11:20:00,194.2,194.3,193.66,193.7,60421.0,189.4221,189.5197,188.8954,188.9344,60421.0
2022-05-09 11:25:00,193.66,194.13,193.59,193.79,53391.0,188.8954,189.3538,188.8271,189.0222,53391.0
2022-05-09 11:30:00,193.79,194.24,193.69,194.1,64398.0,189.0222,189.4611,188.9247,189.3246,64398.0
2022-05-09 11:35:00,194.09,194.81,193.98,194.79,71662.0,189.3148,190.0171,189.2075,189.9976,71662.0
2022-05-09 11:40:00,194.81,194.86,194.31,194.32,72152.0,190.0171,190.0659,189.5294,189.5392,72152.0
2022-05-09 11:45:00,194.28,194.71,194.24,194.55,88861.0,189.5001,189.9196,189.4611,189.7635,88861.0
2022-05-09 11:50:00,194.51,195.51,194.49,195.47,62257.0,189.7245,190.6999,189.705,190.6609,62257.0
2022-05-09 11:55:00,195.48,195.58,195.13,195.25,31832.0,190.6706,190.7682,190.3292,190.4463,31832.0
2022-05-09 12:00:00,195.22,195.22,194.73,194.83,47670.0,190.417,190.417,189.9391,190.0366,47670.0
2022-05-09 12:05:00,194.82,195.93,194.7,195.51,44790.0,190.0269,191.1096,189.9098,190.6999,44790.0
2022-05-09 12:10:00,195.55,195.98,195.55,195.85,57491.0,190.7389,191.1583,190.7389,191.0315,57491.0
2022-05-09 12:15:00,195.75,196.04,195.71,195.9,52294.0,190.934,191.2168,190.895,191.0803,52294.0
2022-05-09 12:20:00,195.83,196.07,195.37,196.07,160222.0,191.012,191.2461,190.5633,191.2461,160222.0
2022-05-09 12:25:00,196.13,196.31,195.44,195.84,43314.0,191.3046,191.4802,190.6316,191.0218,43314.0
2022-05-09 12:30:00,195.81,196.22,195.67,195.92,42980.0,190.9925,191.3924,190.856,191.0998,42980.0
2022-05-09 12:35:00,195.96,195.98,195.49,195.58,36235.0,191.1388,191.1583,190.6804,190.7682,36235.0
2022-05-09 12:40:00,195.6,195.66,195.27,195.3,33718.0,190.7877,190.8462,190.4658,190.4951,33718.0
2022-05-09 12:45:00,195.3,195.48,195.15,195.41,35826.0,190.4951,190.6706,190.3487,190.6023,35826.0
2022-05-09 12:50:00,195.41,195.42,195.0,195.06,33098.0,190.6023,190.6121,190.2024,190.261,33098.0
2022-05-09 12:55:00,195.08,195.19,194.91,194.91,40049.0,190.2805,190.3878,190.1146,190.1146,40049.0
2022-05-09 13:00:00,194.94,195.05,194.73,194.8,38382.0,190.1439,190.2512,189.9391,190.0074,38382.0
2022-05-09 13:05:00,194.82,195.04,194.74,194.93,36229.0,190.0269,190.2415,189.9488,190.1342,36229.0
2022-05-09 13:10:00,194.97,195.24,194.9,195.04,27611.0,190.1732,190.4365,190.1049,190.2415,27611.0
2022-05-09 13:15:00,195.04,195.43,195.01,195.24,27415.0,190.2415,190.6219,190.2122,190.4365,27415.0
2022-05-09 13:20:00,195.21,195.21,194.8,195.02,84385.0,190.4073,190.4073,190.0074,190.2219,84385.0
2022-05-09 13:25:00,195.0,195.36,194.88,195.22,61814.0,190.2024,190.5536,190.0854,190.417,61814.0
2022-05-09 13:30:00,195.27,195.28,194.38,194.41,56870.0,190.4658,190.4755,189.5977,189.6269,56870.0
2022-05-09 13:35:00,194.38,194.46,194.07,194.25,30282.0,189.5977,189.6757,189.2953,189.4709,30282.0
2022-05-09 13:40:00,194.14,194.78,194.13,194.76,51210.0,189.3636,189.9878,189.3538,189.9683,51210.0
2022-05-09 13:45:00,194.71,194.81,194.26,194.3,42216.0,189.9196,190.0171,189.4806,189.5197,42216.0
2022-05-09 13:50:00,194.29,194.33,193.8,194.03,56402.0,189.5099,189.5489,189.032,189.2563,56402.0
2022-05-09 13:55:00,193.98,194.48,193.92,194.29,51492.0,189.2075,189.6952,189.149,189.5099,51492.0
2022-05-09 14:00:00,194.26,194.8,194.21,194.4,41748.0,189.4806,190.0074,189.4319,189.6172,41748.0
2022-05-09 14:05:00,194.4,194.55,194.2,194.41,31355.0,189.6172,189.7635,189.4221,189.6269,31355.0
2022-05-09 14:10:00,194.33,194.79,194.21,194.36,145282.0,189.5489,189.9976,189.4319,189.5782,145282.0
2022-05-09 14:15:00,194.43,194.93,194.4,194.81,46129.0,189.6465,190.1342,189.6172,190.0171,46129.0
2022-05-09 14:20:00,194.84,194.84,194.29,194.45,42519.0,190.0464,190.0464,189.5099,189.666,42519.0
2022-05-09 14:25:00,194.41,194.52,194.03,194.25,48265.0,189.6269,189.7342,189.2563,189.4709,48265.0
2022-05-09 14:30:00,194.25,194.34,193.88,194.03,54953.0,189.4709,189.5587,189.11,189.2563,54953.0
2022-05-09 14:35:00,194.03,194.53,194.02,194.1,47438.0,189.2563,189.744,189.2465,189.3246,47438.0
2022-05-09 14:40:00,194.07,194.55,194.05,194.41,62392.0,189.2953,189.7635,189.2758,189.6269,62392.0
2022-05-09 14:45:00,194.45,194.96,194.18,194.25,39247.0,189.666,190.1634,189.4026,189.4709,39247.0
2022-05-09 14:50:00,194.2,194.82,193.9,194.58,54846.0,189.4221,190.0269,189.1295,189.7928,54846.0
2022-05-09 14:55:00,194.57,195.0,194.57,194.82,59668.0,189.783,190.2024,189.783,190.0269,59668.0
2022-05-09 15:00:00,194.91,195.27,194.6,194.67,62834.0,190.1146,190.4658,189.8123,189.8806,62834.0
2022-05-09 15:05:00,194.61,195.16,194.48,194.61,52806.0,189.822,190.3585,189.6952,189.822,52806.0
2022-05-09 15:10:00,194.57,195.14,194.54,194.89,81863.0,189.783,190.339,189.7538,190.0951,81863.0
2022-05-09 15:15:00,194.9,195.02,194.47,194.59,43755.0,190.1049,190.2219,189.6855,189.8025,43755.0
2022-05-09 15:20:00,194.57,194.58,194.11,194.26,35492.0,189.783,189.7928,189.3343,189.4806,35492.0
2022-05-09 15:25:00,194.26,194.37,193.89,194.02,61835.0,189.4806,189.5879,189.1197,189.2465,61835.0
2022-05-09 15:30:00,194.03,194.03,193.54,193.93,91403.0,189.2563,189.2563,188.7784,189.1588,91403.0
2022-05-09 15:35:00,193.97,194.18,193.75,194.05,71000.0,189.1978,189.4026,188.9832,189.2758,71000.0
2022-05-09 15:40:00,194.02,194.1,193.31,193.39,106705.0,189.2465,189.3246,188.554,188.632,106705.0
2022-05-09 15:45:00,193.38,193.55,192.89,192.99,186311.0,188.6223,188.7881,188.1443,188.2419,186311.0
2022-05-09 15:50:00,192.96,193.05,192.08,192.52,254107.0,188.2126,188.3004,187.3543,187.7834,254107.0
2022-05-09 15:55:00,192.53,193.33,192.51,193.07,414461.0,187.7932,188.5735,187.7737,188.3199,414461.0
2022-05-10 09:30:00,196.71,197.75,196.01,196.57,296590.0,191.8704,192.8848,191.1876,191.7338,296590.0
2022-05-10 09:35:00,196.51,196.51,194.88,195.14,126494.0,191.6753,191.6753,190.0854,190.339,126494.0
2022-05-10 09:40:00,195.17,195.29,194.05,194.51,84288.0,190.3683,190.4853,189.2758,189.7245,84288.0
2022-05-10 09:45:00,194.48,194.52,193.28,193.63,94521.0,189.6952,189.7342,188.5248,188.8661,94521.0
2022-05-10 09:50:00,193.68,194.0,193.28,193.7,116514.0,188.9149,189.227,188.5248,188.9344,116514.0
2022-05-10 09:55:00,193.7,194.87,193.42,194.78,145668.0,188.9344,190.0756,188.6613,189.9878,145668.0
2022-05-10 10:00:00,194.78,195.42,194.32,195.19,89527.0,189.9878,190.6121,189.5392,190.3878,89527.0
2022-05-10 10:05:00,195.11,195.52,194.8,194.81,103806.0,190.3097,190.7096,190.0074,190.0171,103806.0
2022-05-10 10:10:00,194.91,195.2,194.39,194.46,75708.0,190.1146,190.3975,189.6074,189.6757,75708.0
2022-05-10 10:15:00,194.52,194.74,194.2,194.63,89852.0,189.7342,189.9488,189.4221,189.8415,89852.0
2022-05-10 10:20:00,194.56,194.71,193.82,194.15,135428.0,189.7733,189.9196,189.0515,189.3733,135428.0
2022-05-10 10:25:00,194.08,194.5,193.26,193.43,73020.0,189.3051,189.7147,188.5052,188.6711,73020.0
2022-05-10 10:30:00,193.42,193.65,193.11,193.36,168433.0,188.6613,188.8856,188.3589,188.6028,168433.0
2022-05-10 10:35:00,193.32,193.6,192.96,193.12,93914.0,188.5638,188.8369,188.2126,188.3687,93914.0
2022-05-10 10:40:00,193.21,193.32,192.4,193.03,74094.0,188.4565,188.5638,187.6664,188.2809,74094.0
2022-05-10 10:45:00,192.97,193.05,191.95,192.26,46995.0,188.2224,188.3004,187.2275,187.5298,46995.0
2022-05-10 10:50:00,192.15,192.65,191.81,192.49,76229.0,187.4226,187.9103,187.0909,187.7542,76229.0
2022-05-10 10:55:00,192.42,192.64,192.1,192.23,95157.0,187.6859,187.9005,187.3738,187.5006,95157.0
2022-05-10 11:00:00,192.2,192.69,191.65,192.18,97013.0,187.4713,187.9493,186.9349,187.4518,97013.0
2022-05-10 11:05:00,192.15,192.19,191.69,191.82,50583.0,187.4226,187.4616,186.9739,187.1007,50583.0
2022-05-10 11:10:00,191.74,192.35,191.6,191.99,76712.0,187.0226,187.6176,186.8861,187.2665,76712.0
2022-05-10 11:15:00,191.87,192.47,191.55,192.45,73357.0,187.1494,187.7347,186.8373,187.7152,73357.0
2022-05-10 11:20:00,192.49,192.5,191.7,191.78,92243.0,187.7542,187.7639,186.9836,187.0617,92243.0
2022-05-10 11:25:00,191.75,192.54,191.56,192.53,54821.0,187.0324,187.803,186.8471,187.7932,54821.0
2022-05-10 11:30:00,192.6,192.92,192.01,192.34,66676.0,187.8615,188.1736,187.286,187.6079,66676.0
2022-05-10 11:35:00,192.44,193.22,192.44,193.04,64996.0,187.7054,188.4662,187.7054,188.2907,64996.0
2022-05-10 11:40:00,193.1,193.24,192.52,192.93,60023.0,188.3492,188.4857,187.7834,188.1834,60023.0
2022-05-10 11:45:00,192.89,192.89,192.19,192.19,41096.0,188.1443,188.1443,187.4616,187.4616,41096.0
2022-05-10 11:50:00,192.25,192.5,191.9,192.5,42769.0,187.5201,187.7639,187.1787,187.7639,42769.0
2022-05-10 11:55:00,192.5,192.79,191.73,192.4,59337.0,187.7639,188.0468,187.0129,187.6664,59337.0
2022-05-10 12:00:00,192.39,192.92,192.15,192.9,54145.0,187.6566,188.1736,187.4226,188.1541,54145.0
2022-05-10 12:05:00,192.8,192.82,192.03,192.07,79858.0,188.0566,188.0761,187.3055,187.3445,79858.0
2022-05-10 12:10:00,192.11,192.4,191.81,192.09,87559.0,187.3835,187.6664,187.0909,187.364,87559.0
2022-05-10 12:15:00,192.0,192.21,191.48,191.5,90958.0,187.2762,187.4811,186.769,186.7885,90958.0
2022-05-10 12:20:00,191.47,191.8,191.15,191.51,102146.0,186.7593,187.0812,186.4472,186.7983,102146.0
2022-05-10 12:25:00,191.53,191.91,191.48,191.81,32733.0,186.8178,187.1885,186.769,187.0909,32733.0
2022-05-10 12:30:00,191.78,192.08,190.97,191.4,51323.0,187.0617,187.3543,186.2716,186.691,51323.0
2022-05-10 12:35:00,191.43,191.86,191.42,191.57,26471.0,186.7203,187.1397,186.7105,186.8568,26471.0
2022-05-10 12:40:00,191.49,192.23,191.44,192.03,22038.0,186.7788,187.5006,186.73,187.3055,22038.0
2022-05-10 12:45:00,192.12,192.67,191.96,192.29,34651.0,187.3933,187.9298,187.2372,187.5591,34651.0
2022-05-10 12:50:00,192.34,192.47,192.01,192.16,29079.0,187.6079,187.7347,187.286,187.4323,29079.0
2022-05-10 12:55:00,192.14,192.53,192.04,192.46,18745.0,187.4128,187.7932,187.3153,187.7249,18745.0
2022-05-10 13:00:00,192.41,193.14,192.28,192.93,24297.0,187.6762,188.3882,187.5494,188.1834,24297.0
2022-05-10 13:05:00,192.98,193.48,192.93,193.4,58545.0,188.2321,188.7198,188.1834,188.6418,58545.0
2022-05-10 13:10:00,193.22,193.26,192.73,192.9,102278.0,188.4662,188.5052,187.9883,188.1541,102278.0
2022-05-10 13:15:00,192.98,192.98,192.23,192.29,108968.0,188.2321,188.2321,187.5006,187.5591,108968.0
2022-05-10 13:20:00,192.3,192.48,191.85,192.1,178665.0,187.5689,187.7444,187.1299,187.3738,178665.0
2022-05-10 13:25:00,192.14,192.82,192.02,192.64,213358.0,187.4128,188.0761,187.2958,187.9005,213358.0
2022-05-10 13:30:00,192.77,193.22,192.66,192.77,134689.0,188.0273,188.4662,187.92,188.0273,134689.0
2022-05-10 13:35:00,192.79,193.64,192.76,193.64,260633.0,188.0468,188.8759,188.0175,188.8759,260633.0
2022-05-10 13:40:00,193.69,194.19,193.65,194.13,41334.0,188.9247,189.4124,188.8856,189.3538,41334.0
2022-05-10 13:45:00,194.08,195.01,194.05,195.0,37706.0,189.3051,190.2122,189.2758,190.2024,37706.0
2022-05-10 13:50:00,195.0,195.04,194.56,194.89,44891.0,190.2024,190.2415,189.7733,190.0951,44891.0
2022-05-10 13:55:00,194.91,195.34,194.82,195.26,38475.0,190.1146,190.5341,190.0269,190.456,38475.0
2022-05-10 14:00:00,195.3,195.4,194.83,195.25,30652.0,190.4951,190.5926,190.0366,190.4463,30652.0
2022-05-10 14:05:00,195.42,195.44,194.83,194.94,35693.0,190.6121,190.6316,190.0366,190.1439,35693.0
2022-05-10 14:10:00,194.97,195.4,194.59,195.2,44657.0,190.1732,190.5926,189.8025,190.3975,44657.0
2022-05-10 14:15:00,195.2,195.24,194.4,195.01,45488.0,190.3975,190.4365,189.6172,190.2122,45488.0
2022-05-10 14:20:00,195.06,195.22,194.64,194.65,23438.0,190.261,190.417,189.8513,189.861,23438.0
2022-05-10 14:25:00,194.75,194.75,194.15,194.53,29297.0,189.9586,189.9586,189.3733,189.744,29297.0
2022-05-10 14:30:00,194.54,194.64,194.15,194.27,28303.0,189.7538,189.8513,189.3733,189.4904,28303.0
2022-05-10 14:35:00,194.25,194.93,194.14,194.62,77060.0,189.4709,190.1342,189.3636,189.8318,77060.0
2022-05-10 14:40:00,194.57,195.24,194.25,195.07,31741.0,189.783,190.4365,189.4709,190.2707,31741.0
2022-05-10 14:45:00,195.08,195.12,194.27,194.74,29031.0,190.2805,190.3195,189.4904,189.9488,29031.0
2022-05-10 14:50:00,194.77,195.08,194.63,194.85,24516.0,189.9781,190.2805,189.8415,190.0561,24516.0
2022-05-10 14:55:00,194.92,194.95,194.17,194.89,31759.0,190.1244,190.1537,189.3929,190.0951,31759.0
2022-05-10 15:00:00,194.98,195.18,194.65,194.99,38417.0,190.1829,190.378,189.861,190.1927,38417.0
2022-05-10 15:05:00,195.0,195.35,194.52,194.64,37925.0,190.2024,190.5438,189.7342,189.8513,37925.0
2022-05-10 15:10:00,194.6,195.05,194.47,194.88,52014.0,189.8123,190.2512,189.6855,190.0854,52014.0
2022-05-10 15:15:00,194.9,195.14,194.59,194.96,112215.0,190.1049,190.339,189.8025,190.1634,112215.0
2022-05-10 15:20:00,195.01,195.03,194.47,194.62,111602.0,190.2122,190.2317,189.6855,189.8318,111602.0
2022-05-10 15:25:00,194.62,194.91,194.36,194.59,137925.0,189.8318,190.1146,189.5782,189.8025,137925.0
2022-05-10 15:30:00,194.64,194.64,194.12,194.55,92890.0,189.8513,189.8513,189.3441,189.7635,92890.0
2022-05-10 15:35:00,194.54,194.7,194.0,194.41,78301.0,189.7538,189.9098,189.227,189.6269,78301.0
2022-05-10 15:40:00,194.41,194.41,194.03,194.15,107199.0,189.6269,189.6269,189.2563,189.3733,107199.0
2022-05-10 15:45:00,194.15,194.89,194.02,194.71,223788.0,189.3733,190.0951,189.2465,189.9196,223788.0
2022-05-10 15:50:00,194.59,194.93,194.22,194.23,319731.0,189.8025,190.1342,189.4416,189.4514,319731.0
2022-05-10 15:55:00,194.18,194.28,193.19,193.57,783800.0,189.4026,189.5001,188.437,188.8076,783800.0
2022-05-11 09:30:00,193.49,195.28,193.17,193.89,190080.0,188.7296,190.4755,188.4175,189.1197,190080.0
2022-05-11 09:35:00,193.95,193.95,191.66,192.14,126069.0,189.1783,189.1783,186.9446,187.4128,126069.0
2022-05-11 09:40:00,192.01,193.57,191.4,193.44,112175.0,187.286,188.8076,186.691,188.6808,112175.0
2022-05-11 09:45:00,193.5,194.71,192.81,194.4,106134.0,188.7393,189.9196,188.0663,189.6172,106134.0
2022-05-11 09:50:00,194.41,195.94,194.38,195.5,61299.0,189.6269,191.1193,189.5977,190.6901,61299.0
2022-05-11 09:55:00,195.44,195.9,194.73,195.89,75237.0,190.6316,191.0803,189.9391,191.0705,75237.0
2022-05-11 10:00:00,195.72,196.09,194.78,195.94,71137.0,190.9047,191.2656,189.9878,191.1193,71137.0
2022-05-11 10:05:00,195.89,196.16,194.95,195.05,76574.0,191.0705,191.3339,190.1537,190.2512,76574.0
2022-05-11 10:10:00,195.12,196.09,194.84,195.5,57969.0,190.3195,191.2656,190.0464,190.6901,57969.0
2022-05-11 10:15:00,195.56,196.4,195.09,196.34,58695.0,190.7487,191.568,190.2902,191.5095,58695.0
2022-05-11 10:20:00,196.33,196.94,195.92,196.64,52552.0,191.4997,192.0947,191.0998,191.8021,52552.0
2022-05-11 10:25:00,196.55,196.62,195.85,196.22,64392.0,191.7143,191.7826,191.0315,191.3924,64392.0
2022-05-11 10:30:00,196.12,196.23,195.31,195.57,55345.0,191.2949,191.4022,190.5048,190.7584,55345.0
2022-05-11 10:35:00,195.59,196.5,195.19,196.16,48668.0,190.7779,191.6655,190.3878,191.3339,48668.0
2022-05-11 10:40:00,196.14,196.47,195.78,196.42,69858.0,191.3144,191.6363,190.9632,191.5875,69858.0
2022-05-11 10:45:00,196.39,196.6,196.22,196.57,76493.0,191.5582,191.7631,191.3924,191.7338,76493.0
2022-05-11 10:50:00,196.56,196.57,195.88,196.43,92243.0,191.7241,191.7338,191.0608,191.5973,92243.0
2022-05-11 10:55:00,196.43,196.79,196.19,196.37,76553.0,191.5973,191.9484,191.3632,191.5387,76553.0
2022-05-11 11:00:00,196.41,196.52,195.92,196.52,60552.0,191.5777,191.685,191.0998,191.685,60552.0
2022-05-11 11:05:00,196.52,196.54,196.07,196.31,43560.0,191.685,191.7045,191.2461,191.4802,43560.0
2022-05-11 11:10:00,196.33,196.74,196.1,196.64,62851.0,191.4997,191.8996,191.2754,191.8021,62851.0
2022-05-11 11:15:00,196.59,196.63,195.88,196.36,107424.0,191.7533,191.7923,191.0608,191.529,107424.0
2022-05-11 11:20:00,196.36,197.21,196.25,196.98,53957.0,191.529,192.3581,191.4217,192.1337,53957.0
2022-05-11 11:25:00,196.95,197.32,196.46,197.12,47471.0,192.1045,192.4654,191.6265,192.2703,47471.0
2022-05-11 11:30:00,197.14,197.14,196.75,196.84,25858.0,192.2898,192.2898,191.9094,191.9972,25858.0
2022-05-11 11:35:00,196.96,197.87,196.7,197.5,33354.0,192.1142,193.0018,191.8606,192.6409,33354.0
2022-05-11 11:40:00,197.51,197.73,197.28,197.41,37314.0,192.6507,192.8653,192.4263,192.5531,37314.0
2022-05-11 11:45:00,197.43,197.73,197.31,197.54,52545.0,192.5726,192.8653,192.4556,192.6799,52545.0
2022-05-11 11:50:00,197.63,197.66,197.12,197.56,78707.0,192.7677,192.797,192.2703,192.6995,78707.0
2022-05-11 11:55:00,197.56,197.56,197.16,197.48,70593.0,192.6995,192.6995,192.3093,192.6214,70593.0
2022-05-11 12:00:00,197.5,197.54,197.2,197.44,51279.0,192.6409,192.6799,192.3483,192.5824,51279.0
2022-05-11 12:05:00,197.38,197.68,197.29,197.5,60869.0,192.5239,192.8165,192.4361,192.6409,60869.0
2022-05-11 12:10:00,197.5,197.7,197.33,197.53,55806.0,192.6409,192.836,192.4751,192.6702,55806.0
2022-05-11 12:15:00,197.5,197.68,196.85,196.85,44512.0,192.6409,192.8165,192.0069,192.0069,44512.0
2022-05-11 12:20:00,196.84,198.18,196.84,198.14,56177.0,191.9972,193.3042,191.9972,193.2652,56177.0
2022-05-11 12:25:00,198.15,198.17,197.2,197.31,68563.0,193.2749,193.2944,192.3483,192.4556,68563.0
2022-05-11 12:30:00,197.12,197.24,196.75,197.09,61364.0,192.2703,192.3873,191.9094,192.241,61364.0
2022-05-11 12:35:00,197.1,197.57,197.07,197.31,76272.0,192.2508,192.7092,192.2215,192.4556,76272.0
2022-05-11 12:40:00,197.32,197.71,197.18,197.45,54641.0,192.4654,192.8458,192.3288,192.5922,54641.0
2022-05-11 12:45:00,197.43,197.74,197.15,197.54,43818.0,192.5726,192.875,192.2995,192.6799,43818.0
2022-05-11 12:50:00,197.59,197.6,197.25,197.42,52147.0,192.7287,192.7385,192.3971,192.5629,52147.0
2022-05-11 12:55:00,197.4,197.59,197.14,197.34,91125.0,192.5434,192.7287,192.2898,192.4849,91125.0
2022-05-11 13:00:00,197.3,197.57,197.19,197.26,72667.0,192.4458,192.7092,192.3386,192.4068,72667.0
2022-05-11 13:05:00,197.13,197.34,196.89,197.25,88833.0,192.28,192.4849,192.0459,192.3971,88833.0
2022-05-11 13:10:00,197.3,197.64,197.25,197.43,53663.0,192.4458,192.7775,192.3971,192.5726,53663.0
2022-05-11 13:15:00,197.41,197.64,197.31,197.31,68140.0,192.5531,192.7775,192.4556,192.4556,68140.0
2022-05-11 13:20:00,197.34,197.68,197.12,197.57,64374.0,192.4849,192.8165,192.2703,192.7092,64374.0
2022-05-11 13:25:00,197.53,197.72,197.18,197.27,55629.0,192.6702,192.8555,192.3288,192.4166,55629.0
2022-05-11 13:30:00,197.27,197.49,196.91,197.39,60884.0,192.4166,192.6312,192.0654,192.5336,60884.0
2022-05-11 13:35:00,197.36,197.54,196.6,196.65,23189.0,192.5044,192.6799,191.7631,191.8118,23189.0
2022-05-11 13:40:00,196.66,196.74,196.33,196.37,33578.0,191.8216,191.8996,191.4997,191.5387,33578.0
2022-05-11 13:45:00,196.37,196.38,195.64,196.15,31493.0,191.5387,191.5485,190.8267,191.3241,31493.0
2022-05-11 13:50:00,196.1,196.2,195.5,195.76,37896.0,191.2754,191.3729,190.6901,190.9437,37896.0
2022-05-11 13:55:00,195.82,195.99,195.15,195.24,27866.0,191.0023,191.1681,190.3487,190.4365,27866.0
2022-05-11 14:00:00,195.22,196.05,195.16,196.05,57207.0,190.417,191.2266,190.3585,191.2266,57207.0
2022-05-11 14:05:00,196.08,196.29,195.85,196.03,58518.0,191.2559,191.4607,191.0315,191.2071,58518.0
2022-05-11 14:10:00,196.08,196.64,195.85,196.64,93477.0,191.2559,191.8021,191.0315,191.8021,93477.0
2022-05-11 14:15:00,196.7,196.81,196.21,196.59,66483.0,191.8606,191.9679,191.3827,191.7533,66483.0
2022-05-11 14:20:00,196.57,197.35,196.2,197.34,104722.0,191.7338,192.4946,191.3729,192.4849,104722.0
2022-05-11 14:25:00,197.37,197.88,197.09,197.5,39089.0,192.5141,193.0116,192.241,192.6409,39089.0
2022-05-11 14:30:00,197.51,197.83,197.17,197.83,45497.0,192.6507,192.9628,192.319,192.9628,45497.0
2022-05-11 14:35:00,197.8,197.95,197.49,197.66,30005.0,192.9335,193.0799,192.6312,192.797,30005.0
2022-05-11 14:40:00,197.62,198.15,197.37,198.15,47067.0,192.758,193.2749,192.5141,193.2749,47067.0
2022-05-11 14:45:00,198.18,198.32,197.3,197.52,45812.0,193.3042,193.4408,192.4458,192.6604,45812.0
2022-05-11 14:50:00,197.58,197.61,196.6,196.76,46678.0,192.719,192.7482,191.7631,191.9191,46678.0
2022-05-11 14:55:00,196.73,196.93,196.5,196.67,36262.0,191.8899,192.085,191.6655,191.8313,36262.0
2022-05-11 15:00:00,196.62,196.75,196.25,196.33,68371.0,191.7826,191.9094,191.4217,191.4997,68371.0
2022-05-11 15:05:00,196.35,196.76,196.12,196.72,69004.0,191.5192,191.9191,191.2949,191.8801,69004.0
2022-05-11 15:10:00,196.69,197.06,196.48,196.72,49631.0,191.8509,192.2118,191.646,191.8801,49631.0
2022-05-11 15:15:00,196.7,197.21,196.45,196.85,69324.0,191.8606,192.3581,191.6168,192.0069,69324.0
2022-05-11 15:20:00,196.82,197.05,196.65,196.85,71282.0,191.9777,192.202,191.8118,192.0069,71282.0
2022-05-11 15:25:00,196.86,197.32,196.57,196.69,57730.0,192.0167,192.4654,191.7338,191.8509,57730.0
2022-05-11 15:30:00,196.76,197.15,196.54,197.01,75723.0,191.9191,192.2995,191.7045,192.163,75723.0
2022-05-11 15:35:00,196.99,197.1,196.66,196.76,116739.0,192.1435,192.2508,191.8216,191.9191,116739.0
2022-05-11 15:40:00,196.77,197.02,196.68,196.93,135579.0,191.9289,192.1727,191.8411,192.085,135579.0
2022-05-11 15:45:00,196.9,197.03,196.19,196.23,191769.0,192.0557,192.1825,191.3632,191.4022,191769.0
2022-05-11 15:50:00,196.28,196.79,195.94,196.02,333263.0,191.4509,191.9484,191.1193,191.1973,333263.0
2022-05-11 15:55:00,196.06,197.03,195.99,197.01,460373.0,191.2364,192.1825,191.1681,192.163,460373.0
2022-05-12 09:30:00,194.53,195.96,193.46,193.5,291477.0,190.1108,191.5083,189.0651,189.1042,291477.0
2022-05-12 09:35:00,193.57,195.24,193.56,194.01,94122.0,189.1726,190.8047,189.1629,189.6026,94122.0
2022-05-12 09:40:00,194.15,194.9,193.5,194.44,94292.0,189.7395,190.4724,189.1042,190.0229,94292.0
2022-05-12 09:45:00,194.34,194.91,193.85,194.28,56704.0,189.9251,190.4822,189.4463,189.8665,56704.0
2022-05-12 09:50:00,194.27,195.21,193.85,194.84,93843.0,189.8567,190.7754,189.4463,190.4138,93843.0
2022-05-12 09:55:00,194.76,194.84,193.77,194.49,80639.0,190.3356,190.4138,189.3681,190.0717,80639.0
2022-05-12 10:00:00,194.41,194.83,193.45,194.64,94210.0,189.9936,190.404,189.0554,190.2183,94210.0
2022-05-12 10:05:00,194.55,195.62,194.35,195.39,55954.0,190.1304,191.1761,189.9349,190.9513,55954.0
2022-05-12 10:10:00,195.39,196.06,195.26,195.32,59030.0,190.9513,191.6061,190.8242,190.8829,59030.0
2022-05-12 10:15:00,195.38,195.49,194.38,194.88,41974.0,190.9415,191.049,189.9642,190.4529,41974.0
2022-05-12 10:20:00,194.93,195.77,194.55,195.53,49966.0,190.5017,191.3227,190.1304,191.0881,49966.0
2022-05-12 10:25:00,195.48,195.53,194.5,194.69,65041.0,191.0392,191.0881,190.0815,190.2672,65041.0
2022-05-12 10:30:00,194.68,195.21,193.95,194.52,53083.0,190.2574,190.7754,189.544,190.1011,53083.0
2022-05-12 10:35:00,194.56,195.16,194.3,195.16,84163.0,190.1401,190.7265,189.8861,190.7265,84163.0
2022-05-12 10:40:00,195.21,195.21,194.1,194.42,64858.0,190.7754,190.7754,189.6906,190.0033,64858.0
2022-05-12 10:45:00,194.46,195.1,194.17,194.97,73627.0,190.0424,190.6679,189.759,190.5408,73627.0
2022-05-12 10:50:00,195.06,195.43,194.61,195.25,40725.0,190.6288,190.9904,190.189,190.8145,40725.0
2022-05-12 10:55:00,195.28,195.29,194.7,194.99,57652.0,190.8438,190.8536,190.277,190.5604,57652.0
2022-05-12 11:00:00,194.96,194.98,194.35,194.79,53653.0,190.5311,190.5506,189.9349,190.3649,53653.0
2022-05-12 11:05:00,194.86,195.62,194.46,195.61,56766.0,190.4333,191.1761,190.0424,191.1663,56766.0
2022-05-12 11:10:00,195.68,195.74,193.97,193.97,57034.0,191.2347,191.2933,189.5635,189.5635,57034.0
2022-05-12 11:15:00,193.95,194.37,193.67,193.89,39202.0,189.544,189.9545,189.2704,189.4854,39202.0
2022-05-12 11:20:00,193.92,194.0,193.37,193.48,41345.0,189.5147,189.5929,188.9772,189.0847,41345.0
2022-05-12 11:25:00,193.41,193.86,193.38,193.58,232116.0,189.0163,189.456,188.987,189.1824,232116.0
2022-05-12 11:30:00,193.62,193.74,192.74,192.88,66364.0,189.2215,189.3388,188.3615,188.4983,66364.0
2022-05-12 11:35:00,192.9,193.24,192.64,192.9,83044.0,188.5179,188.8501,188.2638,188.5179,83044.0
2022-05-12 11:40:00,193.03,193.09,192.35,192.38,31144.0,188.6449,188.7035,187.9804,188.0097,31144.0
2022-05-12 11:45:00,192.41,192.49,191.83,191.93,60317.0,188.039,188.1172,187.4722,187.5699,60317.0
2022-05-12 11:50:00,191.9,191.9,191.3,191.61,48086.0,187.5406,187.5406,186.9542,187.2572,48086.0
2022-05-12 11:55:00,191.57,192.06,191.48,192.0,59220.0,187.2181,187.6969,187.1301,187.6383,59220.0
2022-05-12 12:00:00,192.01,192.16,191.79,192.1,49706.0,187.6481,187.7947,187.4331,187.736,49706.0
2022-05-12 12:05:00,192.08,192.31,191.85,192.21,30134.0,187.7165,187.9413,187.4917,187.8435,30134.0
2022-05-12 12:10:00,192.13,192.44,191.91,192.27,44009.0,187.7653,188.0683,187.5503,187.9022,44009.0
2022-05-12 12:15:00,192.29,192.39,191.78,192.11,46140.0,187.9217,188.0194,187.4233,187.7458,46140.0
2022-05-12 12:20:00,192.06,192.76,191.96,192.73,65588.0,187.6969,188.381,187.5992,188.3517,65588.0
2022-05-12 12:25:00,192.7,193.26,192.65,192.96,32546.0,188.3224,188.8697,188.2735,188.5765,32546.0
2022-05-12 12:30:00,192.99,193.72,192.92,193.67,40315.0,188.6058,189.3192,188.5374,189.2704,40315.0
2022-05-12 12:35:00,193.72,193.88,193.54,193.58,63090.0,189.3192,189.4756,189.1433,189.1824,63090.0
2022-05-12 12:40:00,193.58,194.06,193.23,194.02,68086.0,189.1824,189.6515,188.8404,189.6124,68086.0
2022-05-12 12:45:00,193.98,194.08,193.57,193.67,50571.0,189.5733,189.6711,189.1726,189.2704,50571.0
2022-05-12 12:50:00,193.64,193.81,193.28,193.63,38684.0,189.241,189.4072,188.8892,189.2313,38684.0
2022-05-12 12:55:00,193.64,193.65,192.81,192.91,31400.0,189.241,189.2508,188.4299,188.5276,31400.0
2022-05-12 13:00:00,192.88,193.18,192.47,192.54,23443.0,188.4983,188.7915,188.0976,188.166,23443.0
2022-05-12 13:05:00,192.46,192.81,192.31,192.44,50055.0,188.0879,188.4299,187.9413,188.0683,50055.0
2022-05-12 13:10:00,192.46,193.08,192.45,192.71,26121.0,188.0879,188.6938,188.0781,188.3322,26121.0
2022-05-12 13:15:00,192.65,193.05,192.36,192.45,39095.0,188.2735,188.6644,187.9901,188.0781,39095.0
2022-05-12 13:20:00,192.42,192.77,192.33,192.51,33276.0,188.0488,188.3908,187.9608,188.1367,33276.0
2022-05-12 13:25:00,192.58,192.63,192.1,192.51,44373.0,188.2051,188.254,187.736,188.1367,44373.0
2022-05-12 13:30:00,192.53,192.71,192.08,192.38,32969.0,188.1563,188.3322,187.7165,188.0097,32969.0
2022-05-12 13:35:00,192.33,192.58,192.01,192.15,41528.0,187.9608,188.2051,187.6481,187.7849,41528.0
2022-05-12 13:40:00,192.17,192.18,191.45,191.59,66088.0,187.8044,187.8142,187.1008,187.2376,66088.0
2022-05-12 13:45:00,191.58,191.72,191.0,191.0,50572.0,187.2278,187.3647,186.661,186.661,50572.0
2022-05-12 13:50:00,190.99,191.3,190.95,191.0,30677.0,186.6512,186.9542,186.6122,186.661,30677.0
2022-05-12 13:55:00,191.07,191.46,190.92,191.12,40907.0,186.7294,187.1106,186.5828,186.7783,40907.0
2022-05-12 14:00:00,191.12,191.49,191.01,191.3,35102.0,186.7783,187.1399,186.6708,186.9542,35102.0
2022-05-12 14:05:00,191.26,191.26,190.64,190.69,51579.0,186.9151,186.9151,186.3092,186.3581,51579.0
2022-05-12 14:10:00,190.68,190.8,190.38,190.72,55216.0,186.3483,186.4656,186.0551,186.3874,55216.0
2022-05-12 14:15:00,190.69,191.0,190.5,190.99,54669.0,186.3581,186.661,186.1724,186.6512,54669.0
2022-05-12 14:20:00,191.0,191.5,190.53,190.59,80284.0,186.661,187.1497,186.2017,186.2603,80284.0
2022-05-12 14:25:00,190.57,191.17,190.46,191.0,62263.0,186.2408,186.8272,186.1333,186.661,62263.0
2022-05-12 14:30:00,190.93,190.96,190.26,190.67,36632.0,186.5926,186.6219,185.9378,186.3385,36632.0
2022-05-12 14:35:00,190.64,190.67,190.36,190.39,31790.0,186.3092,186.3385,186.0356,186.0649,31790.0
2022-05-12 14:40:00,190.4,190.5,190.07,190.28,52306.0,186.0746,186.1724,185.7521,185.9574,52306.0
2022-05-12 14:45:00,190.28,190.62,190.13,190.26,54002.0,185.9574,186.2897,185.8108,185.9378,54002.0
2022-05-12 14:50:00,190.19,190.5,190.06,190.26,56342.0,185.8694,186.1724,185.7424,185.9378,56342.0
2022-05-12 14:55:00,190.25,190.42,189.95,190.24,61044.0,185.9281,186.0942,185.6349,185.9183,61044.0
2022-05-12 15:00:00,190.24,190.92,190.09,190.92,48360.0,185.9183,186.5828,185.7717,186.5828,48360.0
2022-05-12 15:05:00,190.94,190.97,190.54,190.77,60031.0,186.6024,186.6317,186.2115,186.4362,60031.0
2022-05-12 15:10:00,190.77,190.88,190.49,190.88,39522.0,186.4362,186.5437,186.1626,186.5437,39522.0
2022-05-12 15:15:00,190.89,192.03,190.88,191.89,81243.0,186.5535,187.6676,186.5437,187.5308,81243.0
2022-05-12 15:20:00,191.92,192.65,191.69,192.49,70649.0,187.5601,188.2735,187.3353,188.1172,70649.0
2022-05-12 15:25:00,192.5,192.86,191.78,191.85,65155.0,188.1269,188.4788,187.4233,187.4917,65155.0
2022-05-12 15:30:00,191.87,192.68,191.87,192.27,216540.0,187.5113,188.3029,187.5113,187.9022,216540.0
2022-05-12 15:35:00,192.18,192.78,191.93,192.7,90666.0,187.8142,188.4006,187.5699,188.3224,90666.0
2022-05-12 15:40:00,192.74,193.44,192.58,192.78,111537.0,188.3615,189.0456,188.2051,188.4006,111537.0
2022-05-12 15:45:00,192.76,193.37,192.63,192.69,141839.0,188.381,188.9772,188.254,188.3126,141839.0
2022-05-12 15:50:00,192.83,193.87,192.83,193.07,176706.0,188.4494,189.4658,188.4494,188.684,176706.0
2022-05-12 15:55:00,193.05,194.2,192.96,194.13,272327.0,188.6644,189.7883,188.5765,189.7199,272327.0
2022-05-13 09:30:00,197.0,198.01,196.54,196.72,169223.0,192.5247,193.5118,192.0752,192.2511,169223.0
2022-05-13 09:35:00,196.69,197.89,196.5,197.43,79473.0,192.2218,193.3945,192.0361,192.9449,79473.0
2022-05-13 09:40:00,197.4,198.47,196.87,198.47,64498.0,192.9156,193.9613,192.3977,193.9613,64498.0
2022-05-13 09:45:00,198.5,198.77,197.63,198.52,46874.0,193.9906,194.2545,193.1404,194.0102,46874.0
2022-05-13 09:50:00,198.52,199.4,198.49,199.24,49358.0,194.0102,194.8702,193.9809,194.7138,49358.0
2022-05-13 09:55:00,199.24,199.54,198.93,199.07,63081.0,194.7138,195.007,194.4109,194.5477,63081.0
2022-05-13 10:00:00,199.17,199.32,198.55,198.86,37714.0,194.6454,194.792,194.0395,194.3425,37714.0
2022-05-13 10:05:00,198.93,199.4,198.71,199.21,69827.0,194.4109,194.8702,194.1959,194.6845,69827.0
2022-05-13 10:10:00,199.24,199.3,198.47,198.5,51302.0,194.7138,194.7725,193.9613,193.9906,51302.0
2022-05-13 10:15:00,198.41,198.5,197.88,198.3,44050.0,193.9027,193.9906,193.3847,193.7952,44050.0
2022-05-13 10:20:00,198.27,199.45,198.27,199.45,47689.0,193.7659,194.9191,193.7659,194.9191,47689.0
2022-05-13 10:25:00,199.48,200.19,199.38,199.92,90651.0,194.9484,195.6422,194.8506,195.3784,90651.0
2022-05-13 10:30:00,199.95,200.1,199.64,200.06,26744.0,195.4077,195.5543,195.1047,195.5152,26744.0
2022-05-13 10:35:00,200.03,200.54,199.91,200.04,110334.0,195.4859,195.9843,195.3686,195.4957,110334.0
2022-05-13 10:40:00,200.05,200.2,199.34,199.43,31168.0,195.5054,195.652,194.8116,194.8995,31168.0
2022-05-13 10:45:00,199.28,199.58,199.0,199.02,61802.0,194.7529,195.0461,194.4793,194.4988,61802.0
2022-05-13 10:50:00,199.02,199.45,198.83,199.32,32745.0,194.4988,194.9191,194.3131,194.792,32745.0
2022-05-13 10:55:00,199.31,199.44,199.1,199.38,24583.0,194.7822,194.9093,194.577,194.8506,24583.0
2022-05-13 11:00:00,199.31,199.31,198.8,199.15,34755.0,194.7822,194.7822,194.2838,194.6259,34755.0
2022-05-13 11:05:00,199.2,199.33,199.12,199.12,18994.0,194.6747,194.8018,194.5966,194.5966,18994.0
2022-05-13 11:10:00,199.19,199.19,198.81,198.95,53076.0,194.665,194.665,194.2936,194.4304,53076.0
2022-05-13 11:15:00,198.95,199.08,198.64,198.83,43202.0,194.4304,194.5575,194.1275,194.3131,43202.0
2022-05-13 11:20:00,198.83,199.22,198.83,199.07,43656.0,194.3131,194.6943,194.3131,194.5477,43656.0
2022-05-13 11:25:00,199.07,199.47,199.04,199.41,26590.0,194.5477,194.9386,194.5184,194.88,26590.0
2022-05-13 11:30:00,199.47,199.7,199.33,199.36,35852.0,194.9386,195.1634,194.8018,194.8311,35852.0
2022-05-13 11:35:00,199.34,199.73,199.25,199.62,23235.0,194.8116,195.1927,194.7236,195.0852,23235.0
2022-05-13 11:40:00,199.56,199.65,199.3,199.65,34443.0,195.0266,195.1145,194.7725,195.1145,34443.0
2022-05-13 11:45:00,199.64,199.78,199.44,199.7,290233.0,195.1047,195.2416,194.9093,195.1634,290233.0
2022-05-13 11:50:00,199.67,200.09,199.66,200.08,50462.0,195.1341,195.5445,195.1243,195.5347,50462.0
2022-05-13 11:55:00,200.07,200.09,199.73,199.87,27901.0,195.525,195.5445,195.1927,195.3295,27901.0
2022-05-13 12:00:00,199.85,199.95,199.66,199.88,15035.0,195.31,195.4077,195.1243,195.3393,15035.0
2022-05-13 12:05:00,199.9,200.1,199.82,200.1,18199.0,195.3588,195.5543,195.2807,195.5543,18199.0
2022-05-13 12:10:00,200.11,200.23,199.79,200.0,19029.0,195.5641,195.6813,195.2513,195.4566,19029.0
2022-05-13 12:15:00,199.99,200.08,199.88,200.0,40186.0,195.4468,195.5347,195.3393,195.4566,40186.0
2022-05-13 12:20:00,200.0,200.03,199.62,199.76,33460.0,195.4566,195.4859,195.0852,195.222,33460.0
2022-05-13 12:25:00,199.78,199.81,199.34,199.81,34856.0,195.2416,195.2709,194.8116,195.2709,34856.0
2022-05-13 12:30:00,199.81,200.15,199.81,200.01,29891.0,195.2709,195.6032,195.2709,195.4663,29891.0
2022-05-13 12:35:00,199.98,200.07,199.61,199.85,32312.0,195.437,195.525,195.0754,195.31,32312.0
2022-05-13 12:40:00,199.82,199.93,199.71,199.73,25316.0,195.2807,195.3882,195.1732,195.1927,25316.0
2022-05-13 12:45:00,199.72,199.94,199.7,199.74,46654.0,195.1829,195.3979,195.1634,195.2025,46654.0
2022-05-13 12:50:00,199.65,199.72,198.88,198.92,27866.0,195.1145,195.1829,194.362,194.4011,27866.0
2022-05-13 12:55:00,198.92,199.33,198.91,199.29,23576.0,194.4011,194.8018,194.3913,194.7627,23576.0
2022-05-13 13:00:00,199.31,199.44,199.07,199.27,23279.0,194.7822,194.9093,194.5477,194.7431,23279.0
2022-05-13 13:05:00,199.24,199.25,198.74,198.9,27891.0,194.7138,194.7236,194.2252,194.3816,27891.0
2022-05-13 13:10:00,198.94,199.32,198.75,199.19,84020.0,194.4206,194.792,194.235,194.665,84020.0
2022-05-13 13:15:00,199.2,199.24,198.91,199.21,82726.0,194.6747,194.7138,194.3913,194.6845,82726.0
2022-05-13 13:20:00,199.23,199.75,199.05,199.75,116761.0,194.7041,195.2122,194.5281,195.2122,116761.0
2022-05-13 13:25:00,199.76,199.9,199.15,199.17,40033.0,195.222,195.3588,194.6259,194.6454,40033.0
2022-05-13 13:30:00,199.16,199.49,199.02,199.35,17730.0,194.6356,194.9582,194.4988,194.8213,17730.0
2022-05-13 13:35:00,199.36,199.4,199.03,199.09,18062.0,194.8311,194.8702,194.5086,194.5672,18062.0
2022-05-13 13:40:00,199.09,199.12,198.82,198.93,27446.0,194.5672,194.5966,194.3034,194.4109,27446.0
2022-05-13 13:45:00,198.91,198.92,198.45,198.84,23085.0,194.3913,194.4011,193.9418,194.3229,23085.0
2022-05-13 13:50:00,198.83,198.83,198.37,198.56,17183.0,194.3131,194.3131,193.8636,194.0493,17183.0
2022-05-13 13:55:00,198.61,198.68,198.19,198.3,16825.0,194.0981,194.1666,193.6877,193.7952,16825.0
2022-05-13 14:00:00,198.28,198.28,197.5,197.61,60843.0,193.7756,193.7756,193.0134,193.1209,60843.0
2022-05-13 14:05:00,197.56,198.18,197.36,198.04,45256.0,193.072,193.6779,192.8765,193.5411,45256.0
2022-05-13 14:10:00,198.04,198.25,198.0,198.19,54688.0,193.5411,193.7463,193.502,193.6877,54688.0
2022-05-13 14:15:00,198.17,198.48,198.06,198.48,45491.0,193.6681,193.9711,193.5606,193.9711,45491.0
2022-05-13 14:20:00,198.56,198.56,198.0,198.08,21986.0,194.0493,194.0493,193.502,193.5802,21986.0
2022-05-13 14:25:00,198.15,198.19,197.68,198.11,31996.0,193.6486,193.6877,193.1893,193.6095,31996.0
2022-05-13 14:30:00,198.18,198.97,198.15,198.48,25146.0,193.6779,194.45,193.6486,193.9711,25146.0
2022-05-13 14:35:00,198.41,198.41,198.12,198.31,18434.0,193.9027,193.9027,193.6193,193.805,18434.0
2022-05-13 14:40:00,198.34,198.56,198.13,198.46,13570.0,193.8343,194.0493,193.629,193.9515,13570.0
2022-05-13 14:45:00,198.5,198.51,198.03,198.19,18341.0,193.9906,194.0004,193.5313,193.6877,18341.0
2022-05-13 14:50:00,198.16,199.11,198.13,199.07,22021.0,193.6584,194.5868,193.629,194.5477,22021.0
2022-05-13 14:55:00,199.11,199.12,198.71,198.93,23862.0,194.5868,194.5966,194.1959,194.4109,23862.0
2022-05-13 15:00:00,198.97,199.13,198.7,198.72,34185.0,194.45,194.6063,194.1861,194.2056,34185.0
2022-05-13 15:05:00,198.73,199.09,198.73,199.09,33706.0,194.2154,194.5672,194.2154,194.5672,33706.0
2022-05-13 15:10:00,199.1,199.31,199.0,199.3,69668.0,194.577,194.7822,194.4793,194.7725,69668.0
2022-05-13 15:15:00,199.32,199.45,199.0,199.25,33356.0,194.792,194.9191,194.4793,194.7236,33356.0
2022-05-13 15:20:00,199.17,199.35,198.86,199.24,35860.0,194.6454,194.8213,194.3425,194.7138,35860.0
2022-05-13 15:25:00,199.23,199.47,199.08,199.39,45437.0,194.7041,194.9386,194.5575,194.8604,45437.0
2022-05-13 15:30:00,199.38,199.45,198.46,198.56,62418.0,194.8506,194.9191,193.9515,194.0493,62418.0
2022-05-13 15:35:00,198.57,198.97,198.33,198.56,67069.0,194.0591,194.45,193.8245,194.0493,67069.0
2022-05-13 15:40:00,198.56,199.05,198.52,198.95,73557.0,194.0493,194.5281,194.0102,194.4304,73557.0
2022-05-13 15:45:00,198.98,199.29,198.83,199.19,152764.0,194.4597,194.7627,194.3131,194.665,152764.0
2022-05-13 15:50:00,199.14,199.24,197.95,198.65,183082.0,194.6161,194.7138,193.4531,194.1372,183082.0
2022-05-13 15:55:00,198.64,199.27,198.54,199.24,165469.0,194.1275,194.7431,194.0297,194.7138,165469.0
2022-05-16 09:30:00,197.32,199.62,196.12,196.6,197707.0,192.8374,195.0852,191.6647,192.1338,197707.0
2022-05-16 09:35:00,196.6,198.38,196.45,198.38,54482.0,192.1338,193.8734,191.9872,193.8734,54482.0
2022-05-16 09:40:00,198.52,198.62,197.31,197.7,48225.0,194.0102,194.1079,192.8277,193.2088,48225.0
2022-05-16 09:45:00,197.64,197.91,196.62,197.09,49163.0,193.1502,193.414,192.1533,192.6127,49163.0
2022-05-16 09:50:00,197.14,198.11,196.93,197.87,37849.0,192.6615,193.6095,192.4563,193.375,37849.0
2022-05-16 09:55:00,197.93,198.06,197.5,197.71,36042.0,193.4336,193.5606,193.0134,193.2186,36042.0
2022-05-16 10:00:00,197.71,197.85,197.25,197.67,38106.0,193.2186,193.3554,192.769,193.1795,38106.0
2022-05-16 10:05:00,197.68,198.69,197.52,198.58,53147.0,193.1893,194.1763,193.0329,194.0688,53147.0
2022-05-16 10:10:00,198.56,198.87,197.68,197.68,35690.0,194.0493,194.3522,193.1893,193.1893,35690.0
2022-05-16 10:15:00,197.64,198.08,197.47,197.89,26945.0,193.1502,193.5802,192.984,193.3945,26945.0
2022-05-16 10:20:00,197.83,198.03,197.66,197.68,26817.0,193.3359,193.5313,193.1697,193.1893,26817.0
2022-05-16 10:25:00,197.65,198.09,197.14,197.94,38579.0,193.1599,193.59,192.6615,193.4434,38579.0
2022-05-16 10:30:00,197.92,197.99,196.83,197.09,38055.0,193.4238,193.4922,192.3586,192.6127,38055.0
2022-05-16 10:35:00,197.08,197.5,197.06,197.15,52049.0,192.6029,193.0134,192.5834,192.6713,52049.0
2022-05-16 10:40:00,197.1,197.31,196.75,197.02,38301.0,192.6224,192.8277,192.2804,192.5443,38301.0
2022-05-16 10:45:00,196.96,197.05,196.21,196.37,31654.0,192.4856,192.5736,191.7527,191.909,31654.0
2022-05-16 10:50:00,196.33,196.76,196.2,196.31,40767.0,191.8699,192.2902,191.7429,191.8504,40767.0
2022-05-16 10:55:00,196.24,196.39,196.0,196.11,23767.0,191.782,191.9286,191.5474,191.6549,23767.0
2022-05-16 11:00:00,196.11,196.31,195.88,196.27,30215.0,191.6549,191.8504,191.4302,191.8113,30215.0
2022-05-16 11:05:00,196.26,196.75,196.09,196.75,30119.0,191.8015,192.2804,191.6354,192.2804,30119.0
2022-05-16 11:10:00,196.69,197.17,196.52,197.08,46347.0,192.2218,192.6909,192.0556,192.6029,46347.0
2022-05-16 11:15:00,197.05,197.73,196.96,197.56,65393.0,192.5736,193.2381,192.4856,193.072,65393.0
2022-05-16 11:20:00,197.57,197.57,197.05,197.19,68800.0,193.0818,193.0818,192.5736,192.7104,68800.0
2022-05-16 11:25:00,197.19,197.74,197.1,197.59,21855.0,192.7104,193.2479,192.6224,193.1013,21855.0
2022-05-16 11:30:00,197.61,197.73,197.05,197.73,36385.0,193.1209,193.2381,192.5736,193.2381,36385.0
2022-05-16 11:35:00,197.71,197.97,197.06,197.74,22575.0,193.2186,193.4727,192.5834,193.2479,22575.0
2022-05-16 11:40:00,197.85,198.22,197.27,198.22,23661.0,193.3554,193.717,192.7886,193.717,23661.0
2022-05-16 11:45:00,198.15,198.45,198.01,198.16,44508.0,193.6486,193.9418,193.5118,193.6584,44508.0
2022-05-16 11:50:00,198.25,198.55,198.03,198.5,26070.0,193.7463,194.0395,193.5313,193.9906,26070.0
2022-05-16 11:55:00,198.46,198.67,198.29,198.6,27158.0,193.9515,194.1568,193.7854,194.0884,27158.0
2022-05-16 12:00:00,198.63,198.94,198.48,198.67,24930.0,194.1177,194.4206,193.9711,194.1568,24930.0
2022-05-16 12:05:00,198.64,198.65,198.0,198.42,26933.0,194.1275,194.1372,193.502,193.9125,26933.0
2022-05-16 12:10:00,198.49,198.55,198.15,198.32,18903.0,193.9809,194.0395,193.6486,193.8147,18903.0
2022-05-16 12:15:00,198.29,198.34,197.8,198.2,22431.0,193.7854,193.8343,193.3065,193.6975,22431.0
2022-05-16 12:20:00,198.16,198.2,197.85,197.86,24708.0,193.6584,193.6975,193.3554,193.3652,24708.0
2022-05-16 12:25:00,197.9,198.23,197.65,198.11,17246.0,193.4043,193.7268,193.1599,193.6095,17246.0
2022-05-16 12:30:00,197.98,198.2,197.75,198.08,29961.0,193.4825,193.6975,193.2577,193.5802,29961.0
2022-05-16 12:35:00,198.16,198.33,197.67,197.7,16737.0,193.6584,193.8245,193.1795,193.2088,16737.0
2022-05-16 12:40:00,197.77,198.04,197.66,197.9,36917.0,193.2772,193.5411,193.1697,193.4043,36917.0
2022-05-16 12:45:00,197.88,197.95,197.73,197.9,22295.0,193.3847,193.4531,193.2381,193.4043,22295.0
2022-05-16 12:50:00,197.9,197.97,197.61,197.64,14931.0,193.4043,193.4727,193.1209,193.1502,14931.0
2022-05-16 12:55:00,197.64,197.85,197.53,197.75,21573.0,193.1502,193.3554,193.0427,193.2577,21573.0
2022-05-16 13:00:00,197.74,198.01,197.43,198.01,19560.0,193.2479,193.5118,192.9449,193.5118,19560.0
2022-05-16 13:05:00,197.93,198.23,197.81,198.16,15785.0,193.4336,193.7268,193.3163,193.6584,15785.0
2022-05-16 13:10:00,198.2,198.7,198.13,198.49,15900.0,193.6975,194.1861,193.629,193.9809,15900.0
2022-05-16 13:15:00,198.52,198.59,198.15,198.17,16729.0,194.0102,194.0786,193.6486,193.6681,16729.0
2022-05-16 13:20:00,198.15,198.92,198.15,198.84,13235.0,193.6486,194.4011,193.6486,194.3229,13235.0
2022-05-16 13:25:00,198.77,199.16,198.65,199.09,10410.0,194.2545,194.6356,194.1372,194.5672,10410.0
2022-05-16 13:30:00,199.09,199.3,199.04,199.14,14902.0,194.5672,194.7725,194.5184,194.6161,14902.0
2022-05-16 13:35:00,199.14,199.28,198.87,198.97,26446.0,194.6161,194.7529,194.3522,194.45,26446.0
2022-05-16 13:40:00,198.95,199.28,198.65,199.21,22551.0,194.4304,194.7529,194.1372,194.6845,22551.0
2022-05-16 13:45:00,199.2,199.2,198.88,198.97,16058.0,194.6747,194.6747,194.362,194.45,16058.0
2022-05-16 13:50:00,198.98,199.15,198.82,198.85,17211.0,194.4597,194.6259,194.3034,194.3327,17211.0
2022-05-16 13:55:00,198.86,199.1,198.82,198.95,14919.0,194.3425,194.577,194.3034,194.4304,14919.0
2022-05-16 14:00:00,198.95,199.25,198.72,199.18,22970.0,194.4304,194.7236,194.2056,194.6552,22970.0
2022-05-16 14:05:00,199.16,199.42,199.13,199.22,23271.0,194.6356,194.8897,194.6063,194.6943,23271.0
2022-05-16 14:10:00,199.22,199.22,198.76,198.94,18227.0,194.6943,194.6943,194.2447,194.4206,18227.0
2022-05-16 14:15:00,198.93,199.02,198.73,198.91,22653.0,194.4109,194.4988,194.2154,194.3913,22653.0
2022-05-16 14:20:00,198.92,199.28,198.89,199.28,12940.0,194.4011,194.7529,194.3718,194.7529,12940.0
2022-05-16 14:25:00,199.26,199.81,199.25,199.67,19467.0,194.7334,195.2709,194.7236,195.1341,19467.0
2022-05-16 14:30:00,199.69,199.93,199.68,199.72,15773.0,195.1536,195.3882,195.1438,195.1829,15773.0
2022-05-16 14:35:00,199.75,199.76,199.48,199.69,16146.0,195.2122,195.222,194.9484,195.1536,16146.0
2022-05-16 14:40:00,199.73,199.94,199.57,199.63,28525.0,195.1927,195.3979,195.0363,195.095,28525.0
2022-05-16 14:45:00,199.6,199.6,199.3,199.33,18309.0,195.0657,195.0657,194.7725,194.8018,18309.0
2022-05-16 14:50:00,199.3,199.34,199.07,199.25,22714.0,194.7725,194.8116,194.5477,194.7236,22714.0
2022-05-16 14:55:00,199.14,199.54,199.1,199.45,36282.0,194.6161,195.007,194.577,194.9191,36282.0
2022-05-16 15:00:00,199.46,199.49,199.29,199.44,27059.0,194.9288,194.9582,194.7627,194.9093,27059.0
2022-05-16 15:05:00,199.39,199.5,199.17,199.17,17614.0,194.8604,194.9679,194.6454,194.6454,17614.0
2022-05-16 15:10:00,199.12,199.12,198.34,198.46,28478.0,194.5966,194.5966,193.8343,193.9515,28478.0
2022-05-16 15:15:00,198.4,198.56,198.12,198.34,27438.0,193.8929,194.0493,193.6193,193.8343,27438.0
2022-05-16 15:20:00,198.35,198.35,198.03,198.19,15836.0,193.844,193.844,193.5313,193.6877,15836.0
2022-05-16 15:25:00,198.23,198.29,197.91,198.03,24408.0,193.7268,193.7854,193.414,193.5313,24408.0
2022-05-16 15:30:00,198.01,198.2,197.84,197.92,41608.0,193.5118,193.6975,193.3456,193.4238,41608.0
2022-05-16 15:35:00,197.87,198.02,197.69,197.95,44810.0,193.375,193.5215,193.199,193.4531,44810.0
2022-05-16 15:40:00,198.01,198.12,197.78,197.83,37520.0,193.5118,193.6193,193.287,193.3359,37520.0
2022-05-16 15:45:00,197.82,198.0,197.64,197.93,45696.0,193.3261,193.502,193.1502,193.4336,45696.0
2022-05-16 15:50:00,197.95,198.4,197.89,198.08,50289.0,193.4531,193.8929,193.3945,193.5802,50289.0
2022-05-16 15:55:00,198.1,198.21,197.39,197.93,162774.0,193.5997,193.7072,192.9059,193.4336,162774.0
2022-05-17 09:30:00,202.85,204.8,202.52,204.41,316534.0,198.2418,200.1475,197.9193,199.7664,316534.0
2022-05-17 09:35:00,204.39,204.47,202.23,202.23,71189.0,199.7468,199.825,197.6359,197.6359,71189.0
2022-05-17 09:40:00,202.29,202.8,202.08,202.31,38222.0,197.6945,198.193,197.4893,197.7141,38222.0
2022-05-17 09:45:00,202.51,202.88,202.17,202.63,65593.0,197.9095,198.2711,197.5773,198.0268,65593.0
2022-05-17 09:50:00,202.59,202.96,202.26,202.26,51894.0,197.9877,198.3493,197.6652,197.6652,51894.0
2022-05-17 09:55:00,202.31,202.65,202.02,202.49,28350.0,197.7141,198.0464,197.4307,197.89,28350.0
2022-05-17 10:00:00,202.5,202.96,202.28,202.68,54666.0,197.8998,198.3493,197.6848,198.0757,54666.0
2022-05-17 10:05:00,202.68,202.68,201.5,201.5,48185.0,198.0757,198.0757,196.9225,196.9225,48185.0
2022-05-17 10:10:00,201.61,201.63,201.2,201.6,26306.0,197.03,197.0495,196.6293,197.0202,26306.0
2022-05-17 10:15:00,201.65,201.9,201.23,201.74,67655.0,197.0691,197.3134,196.6586,197.157,67655.0
2022-05-17 10:20:00,201.77,201.93,201.51,201.89,48669.0,197.1864,197.3427,196.9323,197.3036,48669.0
2022-05-17 10:25:00,202.0,202.15,200.92,200.92,43798.0,197.4111,197.5577,196.3557,196.3557,43798.0
2022-05-17 10:30:00,200.99,201.25,200.84,200.91,14656.0,196.4241,196.6782,196.2775,196.3459,14656.0
2022-05-17 10:35:00,200.84,200.84,200.24,200.38,23604.0,196.2775,196.2775,195.6911,195.8279,23604.0
2022-05-17 10:40:00,200.34,200.87,200.15,200.85,56853.0,195.7888,196.3068,195.6032,196.2873,56853.0
2022-05-17 10:45:00,200.8,200.8,200.29,200.43,35641.0,196.2384,196.2384,195.74,195.8768,35641.0
2022-05-17 10:50:00,200.47,200.85,200.36,200.44,24161.0,195.9159,196.2873,195.8084,195.8866,24161.0
2022-05-17 10:55:00,200.45,200.7,200.17,200.48,24325.0,195.8963,196.1407,195.6227,195.9257,24325.0
2022-05-17 11:00:00,200.47,200.79,200.32,200.78,34916.0,195.9159,196.2286,195.7693,196.2188,34916.0
2022-05-17 11:05:00,200.76,200.92,200.53,200.66,25654.0,196.1993,196.3557,195.9745,196.1016,25654.0
2022-05-17 11:10:00,200.69,200.85,200.59,200.74,14967.0,196.1309,196.2873,196.0332,196.1798,14967.0
2022-05-17 11:15:00,200.73,200.79,200.18,200.67,29915.0,196.17,196.2286,195.6325,196.1113,29915.0
2022-05-17 11:20:00,200.65,200.76,200.56,200.62,21444.0,196.0918,196.1993,196.0038,196.0625,21444.0
2022-05-17 11:25:00,200.62,200.87,200.46,200.78,31822.0,196.0625,196.3068,195.9061,196.2188,31822.0
2022-05-17 11:30:00,200.84,201.14,200.74,201.14,73875.0,196.2775,196.5707,196.1798,196.5707,73875.0
2022-05-17 11:35:00,201.12,201.7,201.12,201.44,56534.0,196.5511,197.1179,196.5511,196.8639,56534.0
2022-05-17 11:40:00,201.43,201.61,201.05,201.26,26546.0,196.8541,197.03,196.4827,196.6879,26546.0
2022-05-17 11:45:00,201.34,201.38,200.79,200.79,24379.0,196.7661,196.8052,196.2286,196.2286,24379.0
2022-05-17 11:50:00,200.82,201.1,200.79,200.91,24659.0,196.2579,196.5316,196.2286,196.3459,24659.0
2022-05-17 11:55:00,200.9,200.9,200.56,200.75,19579.0,196.3361,196.3361,196.0038,196.1895,19579.0
2022-05-17 12:00:00,200.77,200.8,200.55,200.6,17795.0,196.2091,196.2384,195.9941,196.0429,17795.0
2022-05-17 12:05:00,200.61,200.67,200.21,200.43,25638.0,196.0527,196.1113,195.6618,195.8768,25638.0
2022-05-17 12:10:00,200.4,200.58,200.19,200.52,20370.0,195.8475,196.0234,195.6422,195.9648,20370.0
2022-05-17 12:15:00,200.53,200.92,200.45,200.56,26325.0,195.9745,196.3557,195.8963,196.0038,26325.0
2022-05-17 12:20:00,200.57,200.75,200.31,200.63,18094.0,196.0136,196.1895,195.7595,196.0723,18094.0
2022-05-17 12:25:00,200.6,200.96,200.46,200.78,16109.0,196.0429,196.3948,195.9061,196.2188,16109.0
2022-05-17 12:30:00,200.81,201.1,200.71,201.09,45603.0,196.2482,196.5316,196.1504,196.5218,45603.0
2022-05-17 12:35:00,201.13,201.72,201.12,201.61,66514.0,196.5609,197.1375,196.5511,197.03,66514.0
2022-05-17 12:40:00,201.66,202.23,201.6,202.09,81296.0,197.0789,197.6359,197.0202,197.4991,81296.0
2022-05-17 12:45:00,202.13,202.19,202.0,202.12,54913.0,197.5382,197.5968,197.4111,197.5284,54913.0
2022-05-17 12:50:00,202.08,202.12,201.76,201.84,27568.0,197.4893,197.5284,197.1766,197.2548,27568.0
2022-05-17 12:55:00,201.87,202.02,201.54,202.02,36306.0,197.2841,197.4307,196.9616,197.4307,36306.0
2022-05-17 13:00:00,202.05,202.05,201.46,201.71,24589.0,197.46,197.46,196.8834,197.1277,24589.0
2022-05-17 13:05:00,201.73,202.02,201.68,201.92,20897.0,197.1473,197.4307,197.0984,197.3329,20897.0
2022-05-17 13:10:00,201.94,202.02,201.85,201.97,21147.0,197.3525,197.4307,197.2645,197.3818,21147.0
2022-05-17 13:15:00,201.99,202.34,201.98,202.17,40638.0,197.4014,197.7434,197.3916,197.5773,40638.0
2022-05-17 13:20:00,202.19,202.3,201.92,201.96,22353.0,197.5968,197.7043,197.3329,197.372,22353.0
2022-05-17 13:25:00,201.97,202.05,201.83,201.97,21366.0,197.3818,197.46,197.245,197.3818,21366.0
2022-05-17 13:30:00,201.96,202.33,201.94,202.09,37397.0,197.372,197.7336,197.3525,197.4991,37397.0
2022-05-17 13:35:00,202.14,202.7,202.06,202.65,25160.0,197.5479,198.0952,197.4698,198.0464,25160.0
2022-05-17 13:40:00,202.62,202.72,202.48,202.68,26499.0,198.017,198.1148,197.8802,198.0757,26499.0
2022-05-17 13:45:00,202.66,202.71,202.37,202.7,30026.0,198.0561,198.105,197.7727,198.0952,30026.0
2022-05-17 13:50:00,202.69,202.79,202.62,202.73,28364.0,198.0855,198.1832,198.017,198.1245,28364.0
2022-05-17 13:55:00,202.72,203.09,202.63,202.82,87952.0,198.1148,198.4764,198.0268,198.2125,87952.0
2022-05-17 14:00:00,202.83,203.24,202.79,203.04,60916.0,198.2223,198.623,198.1832,198.4275,60916.0
2022-05-17 14:05:00,203.07,203.69,203.06,203.63,45420.0,198.4568,199.0627,198.447,199.0041,45420.0
2022-05-17 14:10:00,203.61,203.61,202.43,202.67,54261.0,198.9846,198.9846,197.8314,198.0659,54261.0
2022-05-17 14:15:00,202.72,202.85,202.44,202.6,32245.0,198.1148,198.2418,197.8411,197.9975,32245.0
2022-05-17 14:20:00,202.56,202.56,201.76,202.26,35709.0,197.9584,197.9584,197.1766,197.6652,35709.0
2022-05-17 14:25:00,202.31,202.86,202.17,202.41,38977.0,197.7141,198.2516,197.5773,197.8118,38977.0
2022-05-17 14:30:00,202.38,202.76,202.29,202.32,31674.0,197.7825,198.1539,197.6945,197.7239,31674.0
2022-05-17 14:35:00,202.23,203.04,201.98,203.03,32753.0,197.6359,198.4275,197.3916,198.4177,32753.0
2022-05-17 14:40:00,202.98,203.45,202.91,203.43,35399.0,198.3689,198.8282,198.3005,198.8086,35399.0
2022-05-17 14:45:00,203.45,203.84,203.33,203.78,36841.0,198.8282,199.2093,198.7109,199.1507,36841.0
2022-05-17 14:50:00,203.76,203.8,203.47,203.48,40065.0,199.1311,199.1702,198.8477,198.8575,40065.0
2022-05-17 14:55:00,203.47,203.84,203.36,203.55,35231.0,198.8477,199.2093,198.7402,198.9259,35231.0
2022-05-17 15:00:00,203.58,204.07,203.52,203.95,44455.0,198.9552,199.4341,198.8966,199.3168,44455.0
2022-05-17 15:05:00,204.01,204.14,203.58,203.75,39614.0,199.3755,199.5025,198.9552,199.1214,39614.0
2022-05-17 15:10:00,203.76,203.77,203.48,203.65,29298.0,199.1311,199.1409,198.8575,199.0236,29298.0
2022-05-17 15:15:00,203.65,203.76,203.51,203.69,34811.0,199.0236,199.1311,198.8868,199.0627,34811.0
2022-05-17 15:20:00,203.71,203.87,203.49,203.61,35308.0,199.0823,199.2386,198.8673,198.9846,35308.0
2022-05-17 15:25:00,203.61,203.73,203.52,203.67,31658.0,198.9846,199.1018,198.8966,199.0432,31658.0
2022-05-17 15:30:00,203.65,203.85,203.45,203.78,61196.0,199.0236,199.2191,198.8282,199.1507,61196.0
2022-05-17 15:35:00,203.81,203.92,203.6,203.65,65067.0,199.18,199.2875,198.9748,199.0236,65067.0
2022-05-17 15:40:00,203.64,203.88,203.49,203.71,77908.0,199.0139,199.2484,198.8673,199.0823,77908.0
2022-05-17 15:45:00,203.71,203.71,203.18,203.2,124388.0,199.0823,199.0823,198.5643,198.5839,124388.0
2022-05-17 15:50:00,203.2,203.6,203.17,203.37,131696.0,198.5839,198.9748,198.5546,198.75,131696.0
2022-05-17 15:55:00,203.34,204.01,203.25,204.0,338422.0,198.7207,199.3755,198.6327,199.3657,338422.0
2022-05-18 09:30:00,202.82,204.29,202.07,203.37,229081.0,198.2125,199.6491,197.4795,198.75,229081.0
2022-05-18 09:35:00,203.26,205.46,203.19,204.15,105592.0,198.6425,200.7925,198.5741,199.5123,105592.0
2022-05-18 09:40:00,204.16,204.75,204.0,204.5,229559.0,199.5221,200.0987,199.3657,199.8543,229559.0
2022-05-18 09:45:00,204.57,205.29,204.47,204.96,56234.0,199.9227,200.6264,199.825,200.3039,56234.0
2022-05-18 09:50:00,205.07,205.4,204.81,205.06,72712.0,200.4114,200.7339,200.1573,200.4016,72712.0
2022-05-18 09:55:00,204.99,205.08,204.12,204.46,39377.0,200.3332,200.4212,199.483,199.8152,39377.0
2022-05-18 10:00:00,204.46,204.76,204.11,204.28,78141.0,199.8152,200.1084,199.4732,199.6393,78141.0
2022-05-18 10:05:00,204.19,204.66,204.18,204.29,86187.0,199.5514,200.0107,199.5416,199.6491,86187.0
2022-05-18 10:10:00,204.24,204.76,204.17,204.59,45310.0,199.6002,200.1084,199.5318,199.9423,45310.0
2022-05-18 10:15:00,204.54,204.8,203.83,204.01,40641.0,199.8934,200.1475,199.1996,199.3755,40641.0
2022-05-18 10:20:00,203.95,204.18,203.6,203.91,30125.0,199.3168,199.5416,198.9748,199.2777,30125.0
2022-05-18 10:25:00,203.86,204.17,203.68,203.69,90145.0,199.2289,199.5318,199.053,199.0627,90145.0
2022-05-18 10:30:00,203.72,204.19,203.61,204.0,30122.0,199.0921,199.5514,198.9846,199.3657,30122.0
2022-05-18 10:35:00,203.99,204.22,203.91,203.97,53922.0,199.3559,199.5807,199.2777,199.3364,53922.0
2022-05-18 10:40:00,203.99,204.11,203.75,204.0,68156.0,199.3559,199.4732,199.1214,199.3657,68156.0
2022-05-18 10:45:00,203.98,204.51,203.9,204.51,60834.0,199.3462,199.8641,199.268,199.8641,60834.0
2022-05-18 10:50:00,204.49,204.59,204.16,204.27,59158.0,199.8446,199.9423,199.5221,199.6296,59158.0
2022-05-18 10:55:00,204.31,204.81,204.13,204.53,45799.0,199.6687,200.1573,199.4927,199.8837,45799.0
2022-05-18 11:00:00,204.48,204.54,204.21,204.5,68551.0,199.8348,199.8934,199.5709,199.8543,68551.0
2022-05-18 11:05:00,204.51,204.54,203.79,204.17,54374.0,199.8641,199.8934,199.1605,199.5318,54374.0
2022-05-18 11:10:00,204.15,204.15,204.03,204.11,24973.0,199.5123,199.5123,199.395,199.4732,24973.0
2022-05-18 11:15:00,204.15,204.17,203.72,203.9,53565.0,199.5123,199.5318,199.0921,199.268,53565.0
2022-05-18 11:20:00,203.9,204.08,203.78,204.01,41063.0,199.268,199.4439,199.1507,199.3755,41063.0
2022-05-18 11:25:00,204.01,204.1,203.59,203.84,38809.0,199.3755,199.4634,198.965,199.2093,38809.0
2022-05-18 11:30:00,203.84,204.09,203.4,204.09,74797.0,199.2093,199.4537,198.7793,199.4537,74797.0
2022-05-18 11:35:00,204.0,204.39,203.82,204.39,35982.0,199.3657,199.7468,199.1898,199.7468,35982.0
2022-05-18 11:40:00,204.37,204.81,204.36,204.78,19975.0,199.7273,200.1573,199.7175,200.128,19975.0
2022-05-18 11:45:00,204.76,204.76,204.39,204.58,83112.0,200.1084,200.1084,199.7468,199.9325,83112.0
2022-05-18 11:50:00,204.55,204.58,203.9,204.03,49262.0,199.9032,199.9325,199.268,199.395,49262.0
2022-05-18 11:55:00,204.03,204.16,203.92,203.95,148066.0,199.395,199.5221,199.2875,199.3168,148066.0
2022-05-18 12:00:00,203.95,204.34,203.94,204.19,107245.0,199.3168,199.698,199.3071,199.5514,107245.0
2022-05-18 12:05:00,204.19,204.38,203.98,204.3,63683.0,199.5514,199.7371,199.3462,199.6589,63683.0
2022-05-18 12:10:00,204.27,204.72,204.17,204.31,51978.0,199.6296,200.0693,199.5318,199.6687,51978.0
2022-05-18 12:15:00,204.29,204.49,204.18,204.21,20776.0,199.6491,199.8446,199.5416,199.5709,20776.0
2022-05-18 12:20:00,204.2,204.22,203.11,203.11,42748.0,199.5612,199.5807,198.4959,198.4959,42748.0
2022-05-18 12:25:00,203.14,203.21,202.93,203.09,57735.0,198.5252,198.5936,198.32,198.4764,57735.0
2022-05-18 12:30:00,203.08,203.29,202.82,203.25,59502.0,198.4666,198.6718,198.2125,198.6327,59502.0
2022-05-18 12:35:00,203.24,203.33,202.86,203.11,31229.0,198.623,198.7109,198.2516,198.4959,31229.0
2022-05-18 12:40:00,203.08,203.1,202.8,202.87,38294.0,198.4666,198.4861,198.193,198.2614,38294.0
2022-05-18 12:45:00,202.88,203.2,202.75,203.13,69069.0,198.2711,198.5839,198.1441,198.5155,69069.0
2022-05-18 12:50:00,203.13,203.44,203.01,203.44,48399.0,198.5155,198.8184,198.3982,198.8184,48399.0
2022-05-18 12:55:00,203.4,203.59,203.3,203.51,21414.0,198.7793,198.965,198.6816,198.8868,21414.0
2022-05-18 13:00:00,203.5,203.5,203.13,203.17,10906.0,198.8771,198.8771,198.5155,198.5546,10906.0
2022-05-18 13:05:00,203.07,203.08,202.68,202.68,14799.0,198.4568,198.4666,198.0757,198.0757,14799.0
2022-05-18 13:10:00,202.7,202.79,202.44,202.61,72283.0,198.0952,198.1832,197.8411,198.0073,72283.0
2022-05-18 13:15:00,202.53,202.62,202.21,202.43,53959.0,197.9291,198.017,197.6164,197.8314,53959.0
2022-05-18 13:20:00,202.45,202.69,202.36,202.41,18212.0,197.8509,198.0855,197.763,197.8118,18212.0
2022-05-18 13:25:00,202.45,202.47,202.21,202.3,17475.0,197.8509,197.8705,197.6164,197.7043,17475.0
2022-05-18 13:30:00,202.26,202.35,202.0,202.34,39722.0,197.6652,197.7532,197.4111,197.7434,39722.0
2022-05-18 13:35:00,202.29,202.5,202.22,202.29,22647.0,197.6945,197.8998,197.6261,197.6945,22647.0
2022-05-18 13:40:00,202.27,202.3,201.51,201.61,61136.0,197.675,197.7043,196.9323,197.03,61136.0
2022-05-18 13:45:00,201.64,201.7,201.36,201.42,31861.0,197.0593,197.1179,196.7857,196.8443,31861.0
2022-05-18 13:50:00,201.45,201.48,201.08,201.25,45061.0,196.8736,196.9029,196.512,196.6782,45061.0
2022-05-18 13:55:00,201.26,201.34,200.76,200.87,67777.0,196.6879,196.7661,196.1993,196.3068,67777.0
2022-05-18 14:00:00,200.88,201.31,200.87,201.07,59418.0,196.3166,196.7368,196.3068,196.5023,59418.0
2022-05-18 14:05:00,201.08,201.45,201.03,201.45,35940.0,196.512,196.8736,196.4632,196.8736,35940.0
2022-05-18 14:10:00,201.44,201.55,201.17,201.18,130511.0,196.8639,196.9714,196.6,196.6098,130511.0
2022-05-18 14:15:00,201.19,201.49,200.85,201.44,46713.0,196.6195,196.9127,196.2873,196.8639,46713.0
2022-05-18 14:20:00,201.41,201.51,201.27,201.38,74616.0,196.8345,196.9323,196.6977,196.8052,74616.0
2022-05-18 14:25:00,201.4,201.73,201.38,201.67,41587.0,196.8248,197.1473,196.8052,197.0886,41587.0
2022-05-18 14:30:00,201.63,201.76,201.21,201.31,89372.0,197.0495,197.1766,196.6391,196.7368,89372.0
2022-05-18 14:35:00,201.27,201.29,200.76,200.99,50966.0,196.6977,196.7173,196.1993,196.4241,50966.0
2022-05-18 14:40:00,200.99,201.17,200.65,200.83,76214.0,196.4241,196.6,196.0918,196.2677,76214.0
2022-05-18 14:45:00,200.81,200.96,200.43,200.76,35201.0,196.2482,196.3948,195.8768,196.1993,35201.0
2022-05-18 14:50:00,200.77,200.92,200.39,200.44,29943.0,196.2091,196.3557,195.8377,195.8866,29943.0
2022-05-18 14:55:00,200.45,200.67,200.04,200.1,38066.0,195.8963,196.1113,195.4957,195.5543,38066.0
2022-05-18 15:00:00,200.1,200.44,199.89,200.0,78638.0,195.5543,195.8866,195.3491,195.4566,78638.0
2022-05-18 15:05:00,200.0,200.77,199.98,200.31,56734.0,195.4566,196.2091,195.437,195.7595,56734.0
2022-05-18 15:10:00,200.3,200.38,200.03,200.03,84940.0,195.7497,195.8279,195.4859,195.4859,84940.0
2022-05-18 15:15:00,200.03,200.32,199.98,200.16,63059.0,195.4859,195.7693,195.437,195.6129,63059.0
2022-05-18 15:20:00,200.16,200.4,199.7,199.88,70200.0,195.6129,195.8475,195.1634,195.3393,70200.0
2022-05-18 15:25:00,199.88,199.95,199.43,199.52,79670.0,195.3393,195.4077,194.8995,194.9875,79670.0
2022-05-18 15:30:00,199.5,199.79,199.35,199.45,142476.0,194.9679,195.2513,194.8213,194.9191,142476.0
2022-05-18 15:35:00,199.46,200.13,199.44,200.01,83140.0,194.9288,195.5836,194.9093,195.4663,83140.0
2022-05-18 15:40:00,199.99,200.13,199.41,199.41,115770.0,195.4468,195.5836,194.88,194.88,115770.0
2022-05-18 15:45:00,199.51,199.61,199.13,199.4,125382.0,194.9777,195.0754,194.6063,194.8702,125382.0
2022-05-18 15:50:00,199.4,199.95,199.33,199.46,264990.0,194.8702,195.4077,194.8018,194.9288,264990.0
2022-05-18 15:55:00,199.45,200.2,199.36,200.2,380534.0,194.9191,195.652,194.8311,195.652,380534.0
2022-05-19 09:30:00,196.35,197.8,194.69,197.06,337438.0,191.8895,193.3065,190.2672,192.5834,337438.0
2022-05-19 09:35:00,197.06,197.62,195.79,196.21,98640.0,192.5834,193.1306,191.3422,191.7527,98640.0
2022-05-19 09:40:00,196.28,196.37,195.04,195.24,121446.0,191.8211,191.909,190.6092,190.8047,121446.0
2022-05-19 09:45:00,195.3,195.5,193.79,194.36,117381.0,190.8633,191.0588,189.3876,189.9447,117381.0
2022-05-19 09:50:00,194.36,194.7,193.54,193.57,76480.0,189.9447,190.277,189.1433,189.1726,76480.0
2022-05-19 09:55:00,193.56,194.42,193.31,194.29,203831.0,189.1629,190.0033,188.9185,189.8763,203831.0
2022-05-19 10:00:00,194.2,194.35,193.53,194.13,155377.0,189.7883,189.9349,189.1335,189.7199,155377.0
2022-05-19 10:05:00,194.08,194.69,193.9,194.17,109881.0,189.6711,190.2672,189.4951,189.759,109881.0
2022-05-19 10:10:00,194.18,194.66,193.89,194.31,88572.0,189.7688,190.2379,189.4854,189.8958,88572.0
2022-05-19 10:15:00,194.36,194.88,193.7,194.4,65250.0,189.9447,190.4529,189.2997,189.9838,65250.0
2022-05-19 10:20:00,194.31,195.41,194.3,194.86,113184.0,189.8958,190.9708,189.8861,190.4333,113184.0
2022-05-19 10:25:00,194.84,195.04,194.01,194.27,58201.0,190.4138,190.6092,189.6026,189.8567,58201.0
2022-05-19 10:30:00,194.32,195.24,194.01,195.24,87267.0,189.9056,190.8047,189.6026,190.8047,87267.0
2022-05-19 10:35:00,195.25,195.65,194.35,195.18,104645.0,190.8145,191.2054,189.9349,190.7461,104645.0
2022-05-19 10:40:00,195.09,195.28,194.46,195.15,85746.0,190.6581,190.8438,190.0424,190.7167,85746.0
2022-05-19 10:45:00,195.24,195.8,195.1,195.38,79257.0,190.8047,191.352,190.6679,190.9415,79257.0
2022-05-19 10:50:00,195.41,195.95,195.26,195.88,84579.0,190.9708,191.4986,190.8242,191.4302,84579.0
2022-05-19 10:55:00,195.9,196.12,195.24,195.52,131616.0,191.4497,191.6647,190.8047,191.0783,131616.0
2022-05-19 11:00:00,195.61,196.38,195.45,195.93,129270.0,191.1663,191.9188,191.0099,191.479,129270.0
2022-05-19 11:05:00,195.93,196.0,195.08,195.58,47083.0,191.479,191.5474,190.6483,191.137,47083.0
2022-05-19 11:10:00,195.5,196.23,195.41,195.43,44143.0,191.0588,191.7722,190.9708,190.9904,44143.0
2022-05-19 11:15:00,195.43,196.09,195.41,196.03,43325.0,190.9904,191.6354,190.9708,191.5768,43325.0
2022-05-19 11:20:00,195.98,196.19,195.67,196.03,66756.0,191.5279,191.7331,191.2249,191.5768,66756.0
2022-05-19 11:25:00,196.07,196.26,195.78,196.26,29406.0,191.6158,191.8015,191.3324,191.8015,29406.0
2022-05-19 11:30:00,196.25,196.98,195.97,196.98,56085.0,191.7918,192.5052,191.5181,192.5052,56085.0
2022-05-19 11:35:00,197.03,197.8,196.76,197.75,48498.0,192.554,193.3065,192.2902,193.2577,48498.0
2022-05-19 11:40:00,197.74,198.34,197.71,198.15,85941.0,193.2479,193.8343,193.2186,193.6486,85941.0
2022-05-19 11:45:00,198.15,198.84,198.02,198.65,73657.0,193.6486,194.3229,193.5215,194.1372,73657.0
2022-05-19 11:50:00,198.64,198.66,197.48,197.72,39972.0,194.1275,194.147,192.9938,193.2284,39972.0
2022-05-19 11:55:00,197.7,197.74,197.12,197.42,55351.0,193.2088,193.2479,192.642,192.9352,55351.0
2022-05-19 12:00:00,197.42,197.81,197.17,197.48,117975.0,192.9352,193.3163,192.6909,192.9938,117975.0
2022-05-19 12:05:00,197.52,198.11,197.36,197.96,49443.0,193.0329,193.6095,192.8765,193.4629,49443.0
2022-05-19 12:10:00,197.99,198.88,197.97,198.5,31547.0,193.4922,194.362,193.4727,193.9906,31547.0
2022-05-19 12:15:00,198.59,198.97,198.49,198.49,30336.0,194.0786,194.45,193.9809,193.9809,30336.0
2022-05-19 12:20:00,198.52,198.56,198.01,198.19,49240.0,194.0102,194.0493,193.5118,193.6877,49240.0
2022-05-19 12:25:00,198.17,198.55,198.01,198.45,36192.0,193.6681,194.0395,193.5118,193.9418,36192.0
2022-05-19 12:30:00,198.49,198.5,197.74,198.09,27147.0,193.9809,193.9906,193.2479,193.59,27147.0
2022-05-19 12:35:00,198.07,198.07,197.13,197.2,26374.0,193.5704,193.5704,192.6518,192.7202,26374.0
2022-05-19 12:40:00,197.17,197.26,196.7,196.71,61690.0,192.6909,192.7788,192.2315,192.2413,61690.0
2022-05-19 12:45:00,196.67,197.2,196.6,197.19,33809.0,192.2022,192.7202,192.1338,192.7104,33809.0
2022-05-19 12:50:00,197.2,197.67,197.16,197.47,58588.0,192.7202,193.1795,192.6811,192.984,58588.0
2022-05-19 12:55:00,197.44,197.84,197.42,197.75,35926.0,192.9547,193.3456,192.9352,193.2577,35926.0
2022-05-19 13:00:00,197.75,197.88,197.44,197.66,24934.0,193.2577,193.3847,192.9547,193.1697,24934.0
2022-05-19 13:05:00,197.65,198.13,197.37,197.54,30705.0,193.1599,193.629,192.8863,193.0524,30705.0
2022-05-19 13:10:00,197.66,197.7,196.9,197.38,18389.0,193.1697,193.2088,192.427,192.8961,18389.0
2022-05-19 13:15:00,197.38,197.86,197.15,197.81,29405.0,192.8961,193.3652,192.6713,193.3163,29405.0
2022-05-19 13:20:00,197.84,197.99,197.52,197.88,46585.0,193.3456,193.4922,193.0329,193.3847,46585.0
2022-05-19 13:25:00,197.83,198.01,197.42,197.55,21503.0,193.3359,193.5118,192.9352,193.0622,21503.0
2022-05-19 13:30:00,197.64,197.76,197.13,197.13,35200.0,193.1502,193.2675,192.6518,192.6518,35200.0
2022-05-19 13:35:00,197.13,197.53,197.05,197.48,22920.0,192.6518,193.0427,192.5736,192.9938,22920.0
2022-05-19 13:40:00,197.48,197.59,197.22,197.51,30458.0,192.9938,193.1013,192.7397,193.0231,30458.0
2022-05-19 13:45:00,197.44,197.6,196.6,196.62,25627.0,192.9547,193.1111,192.1338,192.1533,25627.0
2022-05-19 13:50:00,196.58,197.83,196.58,197.79,27431.0,192.1143,193.3359,192.1143,193.2968,27431.0
2022-05-19 13:55:00,197.75,198.45,197.75,198.4,54253.0,193.2577,193.9418,193.2577,193.8929,54253.0
2022-05-19 14:00:00,198.43,198.43,197.49,197.54,48616.0,193.9222,193.9222,193.0036,193.0524,48616.0
2022-05-19 14:05:00,197.51,197.91,197.37,197.78,34173.0,193.0231,193.414,192.8863,193.287,34173.0
2022-05-19 14:10:00,197.85,198.14,197.53,197.89,35697.0,193.3554,193.6388,193.0427,193.3945,35697.0
2022-05-19 14:15:00,197.98,198.06,197.38,197.48,38397.0,193.4825,193.5606,192.8961,192.9938,38397.0
2022-05-19 14:20:00,197.54,197.86,197.29,197.8,35312.0,193.0524,193.3652,192.8081,193.3065,35312.0
2022-05-19 14:25:00,197.84,197.94,197.42,197.72,28300.0,193.3456,193.4434,192.9352,193.2284,28300.0
2022-05-19 14:30:00,197.67,198.03,197.49,197.81,25135.0,193.1795,193.5313,193.0036,193.3163,25135.0
2022-05-19 14:35:00,197.79,198.61,197.58,198.38,28822.0,193.2968,194.0981,193.0915,193.8734,28822.0
2022-05-19 14:40:00,198.34,198.39,197.83,198.27,37465.0,193.8343,193.8831,193.3359,193.7659,37465.0
2022-05-19 14:45:00,198.24,198.86,198.07,198.86,70014.0,193.7365,194.3425,193.5704,194.3425,70014.0
2022-05-19 14:50:00,198.8,199.74,198.8,199.67,78416.0,194.2838,195.2025,194.2838,195.1341,78416.0
2022-05-19 14:55:00,199.69,199.73,199.12,199.73,117303.0,195.1536,195.1927,194.5966,195.1927,117303.0
2022-05-19 15:00:00,199.71,200.34,199.44,200.23,97441.0,195.1732,195.7888,194.9093,195.6813,97441.0
2022-05-19 15:05:00,200.23,200.42,199.55,199.58,83002.0,195.6813,195.867,195.0168,195.0461,83002.0
2022-05-19 15:10:00,199.54,199.54,198.52,198.86,62656.0,195.007,195.007,194.0102,194.3425,62656.0
2022-05-19 15:15:00,198.87,198.95,197.99,198.25,69028.0,194.3522,194.4304,193.4922,193.7463,69028.0
2022-05-19 15:20:00,198.28,198.29,197.47,197.55,69578.0,193.7756,193.7854,192.984,193.0622,69578.0
2022-05-19 15:25:00,197.57,197.92,197.47,197.57,51018.0,193.0818,193.4238,192.984,193.0818,51018.0
2022-05-19 15:30:00,197.54,197.9,197.37,197.55,91803.0,193.0524,193.4043,192.8863,193.0622,91803.0
2022-05-19 15:35:00,197.55,197.79,197.35,197.37,91136.0,193.0622,193.2968,192.8668,192.8863,91136.0
2022-05-19 15:40:00,197.36,198.11,197.24,197.99,102076.0,192.8765,193.6095,192.7593,193.4922,102076.0
2022-05-19 15:45:00,197.99,198.25,197.43,197.85,101570.0,193.4922,193.7463,192.9449,193.3554,101570.0
2022-05-19 15:50:00,197.72,197.91,197.19,197.49,149751.0,193.2284,193.414,192.7104,193.0036,149751.0
2022-05-19 15:55:00,197.57,197.72,197.02,197.32,387310.0,193.0818,193.2284,192.5443,192.8374,387310.0
2022-05-20 09:30:00,199.67,201.66,199.67,201.03,369213.0,195.1341,197.0789,195.1341,196.4632,369213.0
2022-05-20 09:35:00,201.0,201.09,199.62,200.85,106337.0,196.4338,196.5218,195.0852,196.2873,106337.0
2022-05-20 09:40:00,200.79,201.18,200.59,200.87,45604.0,196.2286,196.6098,196.0332,196.3068,45604.0
2022-05-20 09:45:00,200.92,201.18,200.58,200.82,60386.0,196.3557,196.6098,196.0234,196.2579,60386.0
2022-05-20 09:50:00,200.62,201.26,200.45,200.72,43334.0,196.0625,196.6879,195.8963,196.1602,43334.0
2022-05-20 09:55:00,200.68,200.99,200.12,200.82,76188.0,196.1211,196.4241,195.5738,196.2579,76188.0
2022-05-20 10:00:00,200.88,201.43,200.58,201.02,51103.0,196.3166,196.8541,196.0234,196.4534,51103.0
2022-05-20 10:05:00,201.02,201.05,200.17,200.36,49121.0,196.4534,196.4827,195.6227,195.8084,49121.0
2022-05-20 10:10:00,200.34,200.74,199.87,200.22,77589.0,195.7888,196.1798,195.3295,195.6716,77589.0
2022-05-20 10:15:00,200.21,200.58,200.11,200.19,40738.0,195.6618,196.0234,195.5641,195.6422,40738.0
2022-05-20 10:20:00,200.17,200.23,199.83,200.04,56104.0,195.6227,195.6813,195.2904,195.4957,56104.0
2022-05-20 10:25:00,200.05,200.76,199.99,200.57,30758.0,195.5054,196.1993,195.4468,196.0136,30758.0
2022-05-20 10:30:00,200.49,200.66,200.1,200.2,38825.0,195.9354,196.1016,195.5543,195.652,38825.0
2022-05-20 10:35:00,200.15,200.67,200.06,200.31,43554.0,195.6032,196.1113,195.5152,195.7595,43554.0
2022-05-20 10:40:00,200.29,200.81,199.97,200.53,62296.0,195.74,196.2482,195.4272,195.9745,62296.0
2022-05-20 10:45:00,200.56,200.63,200.17,200.48,64506.0,196.0038,196.0723,195.6227,195.9257,64506.0
2022-05-20 10:50:00,200.53,200.55,199.71,199.71,37964.0,195.9745,195.9941,195.1732,195.1732,37964.0
2022-05-20 10:55:00,199.71,199.71,198.68,198.73,40819.0,195.1732,195.1732,194.1666,194.2154,40819.0
2022-05-20 11:00:00,198.72,198.93,198.4,198.51,35937.0,194.2056,194.4109,193.8929,194.0004,35937.0
2022-05-20 11:05:00,198.56,198.56,197.96,198.18,28668.0,194.0493,194.0493,193.4629,193.6779,28668.0
2022-05-20 11:10:00,198.17,198.22,197.67,197.97,42972.0,193.6681,193.717,193.1795,193.4727,42972.0
2022-05-20 11:15:00,197.95,198.03,197.47,197.56,22583.0,193.4531,193.5313,192.984,193.072,22583.0
2022-05-20 11:20:00,197.62,197.75,197.25,197.32,33478.0,193.1306,193.2577,192.769,192.8374,33478.0
2022-05-20 11:25:00,197.34,198.11,197.27,197.85,37593.0,192.857,193.6095,192.7886,193.3554,37593.0
2022-05-20 11:30:00,197.82,198.12,197.48,197.74,45982.0,193.3261,193.6193,192.9938,193.2479,45982.0
2022-05-20 11:35:00,197.81,197.81,197.26,197.42,17623.0,193.3163,193.3163,192.7788,192.9352,17623.0
2022-05-20 11:40:00,197.44,197.68,197.1,197.17,22247.0,192.9547,193.1893,192.6224,192.6909,22247.0
2022-05-20 11:45:00,197.19,197.68,197.08,197.52,24477.0,192.7104,193.1893,192.6029,193.0329,24477.0
2022-05-20 11:50:00,197.46,197.84,197.37,197.45,26651.0,192.9743,193.3456,192.8863,192.9645,26651.0
2022-05-20 11:55:00,197.41,197.73,197.36,197.42,22618.0,192.9254,193.2381,192.8765,192.9352,22618.0
2022-05-20 12:00:00,197.45,197.48,197.18,197.33,21442.0,192.9645,192.9938,192.7006,192.8472,21442.0
2022-05-20 12:05:00,197.33,197.48,196.69,196.74,23329.0,192.8472,192.9938,192.2218,192.2706,23329.0
2022-05-20 12:10:00,196.69,196.76,196.21,196.59,26346.0,192.2218,192.2902,191.7527,192.124,26346.0
2022-05-20 12:15:00,196.64,196.72,196.35,196.42,25077.0,192.1729,192.2511,191.8895,191.9579,25077.0
2022-05-20 12:20:00,196.35,196.75,196.3,196.69,43415.0,191.8895,192.2804,191.8406,192.2218,43415.0
2022-05-20 12:25:00,196.64,196.69,196.17,196.42,27144.0,192.1729,192.2218,191.7136,191.9579,27144.0
2022-05-20 12:30:00,196.38,196.64,196.13,196.16,41213.0,191.9188,192.1729,191.6745,191.7038,41213.0
2022-05-20 12:35:00,196.1,196.29,195.81,196.01,19357.0,191.6452,191.8308,191.3617,191.5572,19357.0
2022-05-20 12:40:00,195.99,195.99,195.38,195.42,32893.0,191.5377,191.5377,190.9415,190.9806,32893.0
2022-05-20 12:45:00,195.4,195.79,194.96,195.77,65590.0,190.9611,191.3422,190.5311,191.3227,65590.0
2022-05-20 12:50:00,195.77,195.79,195.17,195.21,38787.0,191.3227,191.3422,190.7363,190.7754,38787.0
2022-05-20 12:55:00,195.21,195.68,195.02,195.35,86455.0,190.7754,191.2347,190.5897,190.9122,86455.0
2022-05-20 13:00:00,195.26,195.36,194.8,195.02,72759.0,190.8242,190.922,190.3747,190.5897,72759.0
2022-05-20 13:05:00,194.94,195.28,194.58,194.73,92239.0,190.5115,190.8438,190.1597,190.3063,92239.0
2022-05-20 13:10:00,194.75,194.83,194.37,194.7,42127.0,190.3258,190.404,189.9545,190.277,42127.0
2022-05-20 13:15:00,194.73,194.92,194.53,194.67,30028.0,190.3063,190.492,190.1108,190.2476,30028.0
2022-05-20 13:20:00,194.69,194.87,194.45,194.6,27211.0,190.2672,190.4431,190.0326,190.1792,27211.0
2022-05-20 13:25:00,194.6,194.66,194.29,194.36,28862.0,190.1792,190.2379,189.8763,189.9447,28862.0
2022-05-20 13:30:00,194.37,195.26,194.26,195.15,62931.0,189.9545,190.8242,189.847,190.7167,62931.0
2022-05-20 13:35:00,195.13,195.37,194.78,194.87,43707.0,190.6972,190.9317,190.3551,190.4431,43707.0
2022-05-20 13:40:00,194.91,195.08,194.55,194.96,35973.0,190.4822,190.6483,190.1304,190.5311,35973.0
2022-05-20 13:45:00,194.88,195.18,194.66,195.0,30655.0,190.4529,190.7461,190.2379,190.5702,30655.0
2022-05-20 13:50:00,194.97,195.44,194.76,195.13,48389.0,190.5408,191.0002,190.3356,190.6972,48389.0
2022-05-20 13:55:00,195.16,195.24,194.97,195.04,95489.0,190.7265,190.8047,190.5408,190.6092,95489.0
2022-05-20 14:00:00,195.14,195.2,194.89,194.92,41554.0,190.707,190.7656,190.4626,190.492,41554.0
2022-05-20 14:05:00,194.88,194.9,194.35,194.66,24037.0,190.4529,190.4724,189.9349,190.2379,24037.0
2022-05-20 14:10:00,194.66,194.99,194.49,194.72,26200.0,190.2379,190.5604,190.0717,190.2965,26200.0
2022-05-20 14:15:00,194.68,194.68,194.18,194.44,33720.0,190.2574,190.2574,189.7688,190.0229,33720.0
2022-05-20 14:20:00,194.43,194.66,194.28,194.48,26070.0,190.0131,190.2379,189.8665,190.062,26070.0
2022-05-20 14:25:00,194.4,194.56,194.16,194.49,28068.0,189.9838,190.1401,189.7492,190.0717,28068.0
2022-05-20 14:30:00,194.44,194.63,194.02,194.09,31206.0,190.0229,190.2086,189.6124,189.6808,31206.0
2022-05-20 14:35:00,194.09,194.62,194.04,194.52,27569.0,189.6808,190.1988,189.632,190.1011,27569.0
2022-05-20 14:40:00,194.44,194.9,194.41,194.81,25877.0,190.0229,190.4724,189.9936,190.3845,25877.0
2022-05-20 14:45:00,194.82,195.03,194.51,194.82,32686.0,190.3942,190.5995,190.0913,190.3942,32686.0
2022-05-20 14:50:00,194.9,195.69,194.8,195.49,34930.0,190.4724,191.2445,190.3747,191.049,34930.0
2022-05-20 14:55:00,195.41,195.6,195.23,195.26,46838.0,190.9708,191.1565,190.7949,190.8242,46838.0
2022-05-20 15:00:00,195.27,195.6,194.8,194.97,23767.0,190.834,191.1565,190.3747,190.5408,23767.0
2022-05-20 15:05:00,194.96,195.04,194.53,194.87,28340.0,190.5311,190.6092,190.1108,190.4431,28340.0
2022-05-20 15:10:00,194.85,195.19,194.7,195.12,55931.0,190.4236,190.7558,190.277,190.6874,55931.0
2022-05-20 15:15:00,195.15,195.66,195.15,195.38,30009.0,190.7167,191.2152,190.7167,190.9415,30009.0
2022-05-20 15:20:00,195.44,195.89,195.35,195.62,27297.0,191.0002,191.4399,190.9122,191.1761,27297.0
2022-05-20 15:25:00,195.64,196.43,195.4,196.43,40060.0,191.1956,191.9677,190.9611,191.9677,40060.0
2022-05-20 15:30:00,196.44,197.08,196.01,197.01,71967.0,191.9774,192.6029,191.5572,192.5345,71967.0
2022-05-20 15:35:00,196.98,197.96,196.76,197.45,57469.0,192.5052,193.4629,192.2902,192.9645,57469.0
2022-05-20 15:40:00,197.44,198.56,197.44,198.14,75370.0,192.9547,194.0493,192.9547,193.6388,75370.0
2022-05-20 15:45:00,198.18,198.67,197.68,198.47,73334.0,193.6779,194.1568,193.1893,193.9613,73334.0
2022-05-20 15:50:00,198.45,199.06,198.21,198.64,97535.0,193.9418,194.5379,193.7072,194.1275,97535.0
2022-05-20 15:55:00,198.64,199.15,198.41,199.01,270794.0,194.1275,194.6259,193.9027,194.4891,270794.0
2022-05-23 09:30:00,200.88,203.0,200.77,202.95,192693.0,196.3166,198.3884,196.2091,198.3395,192693.0
2022-05-23 09:35:00,203.01,203.02,201.46,202.29,147654.0,198.3982,198.408,196.8834,197.6945,147654.0
2022-05-23 09:40:00,202.33,204.64,202.16,204.55,148870.0,197.7336,199.9912,197.5675,199.9032,148870.0
2022-05-23 09:45:00,204.55,205.58,204.28,205.08,142064.0,199.9032,200.9098,199.6393,200.4212,142064.0
2022-05-23 09:50:00,205.09,205.19,204.16,204.33,141053.0,200.4309,200.5287,199.5221,199.6882,141053.0
2022-05-23 09:55:00,204.37,204.42,203.29,203.7,101072.0,199.7273,199.7762,198.6718,199.0725,101072.0
2022-05-23 10:00:00,203.7,203.8,202.56,202.93,118053.0,199.0725,199.1702,197.9584,198.32,118053.0
2022-05-23 10:05:00,202.95,203.56,202.92,203.38,88330.0,198.3395,198.9357,198.3102,198.7598,88330.0
2022-05-23 10:10:00,203.36,204.52,203.36,204.36,81632.0,198.7402,199.8739,198.7402,199.7175,81632.0
2022-05-23 10:15:00,204.39,205.35,204.38,205.35,76731.0,199.7468,200.685,199.7371,200.685,76731.0
2022-05-23 10:20:00,205.3,205.38,204.67,204.87,69435.0,200.6362,200.7143,200.0205,200.2159,69435.0
2022-05-23 10:25:00,204.84,205.24,204.16,205.18,48118.0,200.1866,200.5775,199.5221,200.5189,48118.0
2022-05-23 10:30:00,205.27,205.65,204.79,205.45,41630.0,200.6068,200.9782,200.1377,200.7828,41630.0
2022-05-23 10:35:00,205.5,205.87,205.25,205.53,42586.0,200.8316,201.1932,200.5873,200.8609,42586.0
2022-05-23 10:40:00,205.66,205.89,205.5,205.87,47533.0,200.988,201.2128,200.8316,201.1932,47533.0
2022-05-23 10:45:00,205.95,206.34,205.37,206.11,78882.0,201.2714,201.6525,200.7046,201.4278,78882.0
2022-05-23 10:50:00,206.05,206.6,205.7,206.51,88773.0,201.3691,201.9066,201.0271,201.8187,88773.0
2022-05-23 10:55:00,206.55,206.98,206.35,206.87,95608.0,201.8578,202.278,201.6623,202.1705,95608.0
2022-05-23 11:00:00,206.81,207.35,206.35,207.33,108581.0,202.1119,202.6396,201.6623,202.62,108581.0
2022-05-23 11:05:00,207.34,207.53,207.15,207.21,48452.0,202.6298,202.8155,202.4441,202.5028,48452.0
2022-05-23 11:10:00,207.19,207.87,206.75,207.81,95959.0,202.4832,203.1478,202.0532,203.0891,95959.0
2022-05-23 11:15:00,207.83,207.96,207.16,207.27,56025.0,203.1087,203.2357,202.4539,202.5614,56025.0
2022-05-23 11:20:00,207.21,207.72,207.03,207.71,40314.0,202.5028,203.0012,202.3269,202.9914,40314.0
2022-05-23 11:25:00,207.72,207.88,207.36,207.73,41843.0,203.0012,203.1576,202.6494,203.011,41843.0
2022-05-23 11:30:00,207.76,207.88,207.18,207.39,68893.0,203.0403,203.1576,202.4735,202.6787,68893.0
2022-05-23 11:35:00,207.4,207.45,207.01,207.1,20977.0,202.6885,202.7373,202.3073,202.3953,20977.0
2022-05-23 11:40:00,207.09,207.14,206.43,206.48,55245.0,202.3855,202.4344,201.7405,201.7894,55245.0
2022-05-23 11:45:00,206.47,206.66,205.87,206.23,39352.0,201.7796,201.9653,201.1932,201.545,39352.0
2022-05-23 11:50:00,206.25,206.63,206.14,206.5,134815.0,201.5646,201.9359,201.4571,201.8089,134815.0
2022-05-23 11:55:00,206.52,206.75,206.1,206.1,39591.0,201.8284,202.0532,201.418,201.418,39591.0
2022-05-23 12:00:00,206.11,206.58,206.05,206.2,39459.0,201.4278,201.8871,201.3691,201.5157,39459.0
2022-05-23 12:05:00,206.15,206.24,205.84,206.16,46935.0,201.4669,201.5548,201.1639,201.4766,46935.0
2022-05-23 12:10:00,206.15,206.16,205.65,205.85,27974.0,201.4669,201.4766,200.9782,201.1737,27974.0
2022-05-23 12:15:00,205.85,206.0,205.7,205.98,37267.0,201.1737,201.3203,201.0271,201.3007,37267.0
2022-05-23 12:20:00,205.97,206.31,205.96,206.11,30891.0,201.2909,201.6232,201.2812,201.4278,30891.0
2022-05-23 12:25:00,206.09,206.09,205.48,205.61,35111.0,201.4082,201.4082,200.8121,200.9391,35111.0
2022-05-23 12:30:00,205.63,205.63,205.24,205.42,33845.0,200.9587,200.9587,200.5775,200.7534,33845.0
2022-05-23 12:35:00,205.45,205.57,205.07,205.32,73932.0,200.7828,200.9,200.4114,200.6557,73932.0
2022-05-23 12:40:00,205.39,205.5,205.02,205.31,37179.0,200.7241,200.8316,200.3625,200.6459,37179.0
2022-05-23 12:45:00,205.33,205.36,204.74,204.81,144574.0,200.6655,200.6948,200.0889,200.1573,144574.0
2022-05-23 12:50:00,204.84,205.16,204.75,204.85,52937.0,200.1866,200.4993,200.0987,200.1964,52937.0
2022-05-23 12:55:00,204.89,205.0,204.65,204.97,73233.0,200.2355,200.343,200.0009,200.3137,73233.0
2022-05-23 13:00:00,204.98,205.02,204.65,204.93,197875.0,200.3234,200.3625,200.0009,200.2746,197875.0
2022-05-23 13:05:00,204.91,204.91,204.67,204.78,50793.0,200.255,200.255,200.0205,200.128,50793.0
2022-05-23 13:10:00,204.81,205.03,204.76,204.91,66816.0,200.1573,200.3723,200.1084,200.255,66816.0
2022-05-23 13:15:00,204.9,204.9,204.22,204.5,112384.0,200.2453,200.2453,199.5807,199.8543,112384.0
2022-05-23 13:20:00,204.46,204.66,204.14,204.61,79646.0,199.8152,200.0107,199.5025,199.9618,79646.0
2022-05-23 13:25:00,204.6,205.22,204.59,205.07,74850.0,199.9521,200.558,199.9423,200.4114,74850.0
2022-05-23 13:30:00,205.07,205.48,204.99,205.16,80569.0,200.4114,200.8121,200.3332,200.4993,80569.0
2022-05-23 13:35:00,205.12,205.16,204.94,205.03,55966.0,200.4603,200.4993,200.2843,200.3723,55966.0
2022-05-23 13:40:00,205.02,205.09,204.77,204.92,22933.0,200.3625,200.4309,200.1182,200.2648,22933.0
2022-05-23 13:45:00,204.95,205.55,204.88,205.49,57457.0,200.2941,200.8805,200.2257,200.8218,57457.0
2022-05-23 13:50:00,205.52,205.55,205.1,205.15,73475.0,200.8512,200.8805,200.4407,200.4896,73475.0
2022-05-23 13:55:00,205.18,205.21,205.0,205.14,32584.0,200.5189,200.5482,200.343,200.4798,32584.0
2022-05-23 14:00:00,205.17,205.32,204.96,205.09,42520.0,200.5091,200.6557,200.3039,200.4309,42520.0
2022-05-23 14:05:00,205.08,205.38,205.03,205.38,50888.0,200.4212,200.7143,200.3723,200.7143,50888.0
2022-05-23 14:10:00,205.45,205.82,205.37,205.7,46314.0,200.7828,201.1444,200.7046,201.0271,46314.0
2022-05-23 14:15:00,205.72,205.94,205.6,205.63,131424.0,201.0466,201.2616,200.9293,200.9587,131424.0
2022-05-23 14:20:00,205.6,205.84,205.48,205.84,24488.0,200.9293,201.1639,200.8121,201.1639,24488.0
2022-05-23 14:25:00,205.84,205.91,205.4,205.54,50577.0,201.1639,201.2323,200.7339,200.8707,50577.0
2022-05-23 14:30:00,205.58,205.71,205.47,205.71,101894.0,200.9098,201.0368,200.8023,201.0368,101894.0
2022-05-23 14:35:00,205.65,205.88,205.6,205.7,72861.0,200.9782,201.203,200.9293,201.0271,72861.0
2022-05-23 14:40:00,205.72,206.05,205.44,206.01,40308.0,201.0466,201.3691,200.773,201.33,40308.0
2022-05-23 14:45:00,206.05,206.1,205.48,205.5,25592.0,201.3691,201.418,200.8121,200.8316,25592.0
2022-05-23 14:50:00,205.48,205.74,205.47,205.73,34996.0,200.8121,201.0662,200.8023,201.0564,34996.0
2022-05-23 14:55:00,205.73,206.16,205.71,206.15,91075.0,201.0564,201.4766,201.0368,201.4669,91075.0
2022-05-23 15:00:00,206.19,206.3,205.99,206.29,51977.0,201.5059,201.6134,201.3105,201.6037,51977.0
2022-05-23 15:05:00,206.33,206.45,206.05,206.29,32229.0,201.6428,201.76,201.3691,201.6037,32229.0
2022-05-23 15:10:00,206.28,206.28,205.62,205.87,41169.0,201.5939,201.5939,200.9489,201.1932,41169.0
2022-05-23 15:15:00,205.83,206.14,205.75,206.14,26454.0,201.1541,201.4571,201.0759,201.4571,26454.0
2022-05-23 15:20:00,206.16,206.31,205.99,206.2,84458.0,201.4766,201.6232,201.3105,201.5157,84458.0
2022-05-23 15:25:00,206.19,206.39,206.06,206.16,41834.0,201.5059,201.7014,201.3789,201.4766,41834.0
2022-05-23 15:30:00,206.17,206.57,206.11,206.51,49138.0,201.4864,201.8773,201.4278,201.8187,49138.0
2022-05-23 15:35:00,206.5,206.81,206.3,206.43,72800.0,201.8089,202.1119,201.6134,201.7405,72800.0
2022-05-23 15:40:00,206.43,206.62,206.3,206.47,95860.0,201.7405,201.9262,201.6134,201.7796,95860.0
2022-05-23 15:45:00,206.54,206.56,206.15,206.21,162559.0,201.848,201.8675,201.4669,201.5255,162559.0
2022-05-23 15:50:00,206.25,206.99,206.25,206.78,155179.0,201.5646,202.2878,201.5646,202.0825,155179.0
2022-05-23 15:55:00,206.82,207.56,206.79,207.5,538945.0,202.1216,202.8448,202.0923,202.7862,538945.0
2022-05-24 09:30:00,203.91,204.68,202.59,202.63,316395.0,199.2777,200.0302,197.9877,198.0268,316395.0
2022-05-24 09:35:00,202.64,203.19,201.5,202.2,252085.0,198.0366,198.5741,196.9225,197.6066,252085.0
2022-05-24 09:40:00,202.14,202.43,201.85,202.09,66547.0,197.5479,197.8314,197.2645,197.4991,66547.0
2022-05-24 09:45:00,202.14,203.04,202.04,202.58,106989.0,197.5479,198.4275,197.4502,197.978,106989.0
2022-05-24 09:50:00,202.58,203.68,202.58,203.04,65649.0,197.978,199.053,197.978,198.4275,65649.0
2022-05-24 09:55:00,203.06,203.89,202.86,203.46,61501.0,198.447,199.2582,198.2516,198.838,61501.0
2022-05-24 10:00:00,203.67,204.12,203.18,203.64,86705.0,199.0432,199.483,198.5643,199.0139,86705.0
2022-05-24 10:05:00,203.6,204.01,202.71,202.71,91669.0,198.9748,199.3755,198.105,198.105,91669.0
2022-05-24 10:10:00,202.74,202.98,201.76,201.96,60832.0,198.1343,198.3689,197.1766,197.372,60832.0
2022-05-24 10:15:00,201.96,202.0,201.2,201.31,34743.0,197.372,197.4111,196.6293,196.7368,34743.0
2022-05-24 10:20:00,201.27,201.75,200.91,201.07,35018.0,196.6977,197.1668,196.3459,196.5023,35018.0
2022-05-24 10:25:00,201.04,201.54,200.85,201.51,56404.0,196.4729,196.9616,196.2873,196.9323,56404.0
2022-05-24 10:30:00,201.52,201.52,200.8,200.84,43866.0,196.942,196.942,196.2384,196.2775,43866.0
2022-05-24 10:35:00,200.79,200.95,200.42,200.5,75162.0,196.2286,196.385,195.867,195.9452,75162.0
2022-05-24 10:40:00,200.5,200.62,200.12,200.23,66848.0,195.9452,196.0625,195.5738,195.6813,66848.0
2022-05-24 10:45:00,200.34,200.34,199.03,199.04,98447.0,195.7888,195.7888,194.5086,194.5184,98447.0
2022-05-24 10:50:00,199.04,199.56,199.04,199.42,55135.0,194.5184,195.0266,194.5184,194.8897,55135.0
2022-05-24 10:55:00,199.38,200.09,199.38,199.93,36316.0,194.8506,195.5445,194.8506,195.3882,36316.0
2022-05-24 11:00:00,200.06,200.51,199.95,200.24,49040.0,195.5152,195.955,195.4077,195.6911,49040.0
2022-05-24 11:05:00,200.33,200.52,200.05,200.28,78531.0,195.7791,195.9648,195.5054,195.7302,78531.0
2022-05-24 11:10:00,200.34,200.54,200.18,200.39,35526.0,195.7888,195.9843,195.6325,195.8377,35526.0
2022-05-24 11:15:00,200.44,200.83,200.21,200.4,50908.0,195.8866,196.2677,195.6618,195.8475,50908.0
2022-05-24 11:20:00,200.36,200.5,199.91,200.47,46186.0,195.8084,195.9452,195.3686,195.9159,46186.0
2022-05-24 11:25:00,200.51,200.77,200.33,200.77,31054.0,195.955,196.2091,195.7791,196.2091,31054.0
2022-05-24 11:30:00,200.78,200.95,200.46,200.95,21883.0,196.2188,196.385,195.9061,196.385,21883.0
2022-05-24 11:35:00,200.88,200.89,200.58,200.88,21436.0,196.3166,196.3263,196.0234,196.3166,21436.0
2022-05-24 11:40:00,200.87,201.5,200.75,201.49,26287.0,196.3068,196.9225,196.1895,196.9127,26287.0
2022-05-24 11:45:00,201.51,201.96,201.49,201.82,29248.0,196.9323,197.372,196.9127,197.2352,29248.0
2022-05-24 11:50:00,201.82,201.83,201.43,201.67,25453.0,197.2352,197.245,196.8541,197.0886,25453.0
2022-05-24 11:55:00,201.64,202.22,201.2,202.05,44275.0,197.0593,197.6261,196.6293,197.46,44275.0
2022-05-24 12:00:00,202.06,202.35,201.95,202.25,31323.0,197.4698,197.7532,197.3623,197.6555,31323.0
2022-05-24 12:05:00,202.26,202.28,201.82,202.28,15097.0,197.6652,197.6848,197.2352,197.6848,15097.0
2022-05-24 12:10:00,202.24,202.58,202.17,202.42,23729.0,197.6457,197.978,197.5773,197.8216,23729.0
2022-05-24 12:15:00,202.55,203.13,202.51,202.74,24664.0,197.9486,198.5155,197.9095,198.1343,24664.0
2022-05-24 12:20:00,202.74,202.74,202.33,202.5,25985.0,198.1343,198.1343,197.7336,197.8998,25985.0
2022-05-24 12:25:00,202.58,202.79,202.4,202.45,22129.0,197.978,198.1832,197.802,197.8509,22129.0
2022-05-24 12:30:00,202.43,202.5,201.98,201.99,31158.0,197.8314,197.8998,197.3916,197.4014,31158.0
2022-05-24 12:35:00,202.02,202.11,201.7,201.77,21110.0,197.4307,197.5186,197.1179,197.1864,21110.0
2022-05-24 12:40:00,201.81,201.81,201.61,201.63,17839.0,197.2254,197.2254,197.03,197.0495,17839.0
2022-05-24 12:45:00,201.62,201.75,201.36,201.64,12502.0,197.0398,197.1668,196.7857,197.0593,12502.0
2022-05-24 12:50:00,201.6,201.6,201.24,201.5,29217.0,197.0202,197.0202,196.6684,196.9225,29217.0
2022-05-24 12:55:00,201.55,202.05,201.45,201.7,34264.0,196.9714,197.46,196.8736,197.1179,34264.0
2022-05-24 13:00:00,201.69,201.69,201.18,201.3,33425.0,197.1082,197.1082,196.6098,196.727,33425.0
2022-05-24 13:05:00,201.27,201.73,201.27,201.43,22838.0,196.6977,197.1473,196.6977,196.8541,22838.0
2022-05-24 13:10:00,201.4,201.53,201.36,201.37,18466.0,196.8248,196.9518,196.7857,196.7954,18466.0
2022-05-24 13:15:00,201.36,201.56,201.25,201.28,54994.0,196.7857,196.9811,196.6782,196.7075,54994.0
2022-05-24 13:20:00,201.34,201.43,201.07,201.11,30035.0,196.7661,196.8541,196.5023,196.5413,30035.0
2022-05-24 13:25:00,201.02,201.44,200.99,201.35,29966.0,196.4534,196.8639,196.4241,196.7759,29966.0
2022-05-24 13:30:00,201.27,201.56,201.13,201.51,18544.0,196.6977,196.9811,196.5609,196.9323,18544.0
2022-05-24 13:35:00,201.49,201.97,201.33,201.95,20712.0,196.9127,197.3818,196.7564,197.3623,20712.0
2022-05-24 13:40:00,201.96,202.71,201.92,202.24,33226.0,197.372,198.105,197.3329,197.6457,33226.0
2022-05-24 13:45:00,202.24,202.75,202.07,202.47,33712.0,197.6457,198.1441,197.4795,197.8705,33712.0
2022-05-24 13:50:00,202.4,202.72,202.33,202.49,15133.0,197.802,198.1148,197.7336,197.89,15133.0
2022-05-24 13:55:00,202.56,202.79,202.32,202.34,14922.0,197.9584,198.1832,197.7239,197.7434,14922.0
2022-05-24 14:00:00,202.36,202.38,202.06,202.19,25906.0,197.763,197.7825,197.4698,197.5968,25906.0
2022-05-24 14:05:00,202.06,202.93,202.06,202.75,20569.0,197.4698,198.32,197.4698,198.1441,20569.0
2022-05-24 14:10:00,202.78,203.36,202.71,202.82,31352.0,198.1734,198.7402,198.105,198.2125,31352.0
2022-05-24 14:15:00,202.81,202.86,202.25,202.36,17323.0,198.2027,198.2516,197.6555,197.763,17323.0
2022-05-24 14:20:00,202.31,202.82,202.14,202.7,22737.0,197.7141,198.2125,197.5479,198.0952,22737.0
2022-05-24 14:25:00,202.74,202.95,202.66,202.68,15845.0,198.1343,198.3395,198.0561,198.0757,15845.0
2022-05-24 14:30:00,202.71,203.08,202.49,203.08,18746.0,198.105,198.4666,197.89,198.4666,18746.0
2022-05-24 14:35:00,203.08,203.2,202.77,203.11,22410.0,198.4666,198.5839,198.1636,198.4959,22410.0
2022-05-24 14:40:00,203.11,203.21,202.28,202.33,35574.0,198.4959,198.5936,197.6848,197.7336,35574.0
2022-05-24 14:45:00,202.29,202.6,201.91,202.01,26218.0,197.6945,197.9975,197.3232,197.4209,26218.0
2022-05-24 14:50:00,201.95,201.98,201.58,201.68,20423.0,197.3623,197.3916,197.0007,197.0984,20423.0
2022-05-24 14:55:00,201.65,201.97,201.45,201.87,21566.0,197.0691,197.3818,196.8736,197.2841,21566.0
2022-05-24 15:00:00,201.9,202.58,201.86,202.48,32000.0,197.3134,197.978,197.2743,197.8802,32000.0
2022-05-24 15:05:00,202.53,202.78,202.22,202.47,33156.0,197.9291,198.1734,197.6261,197.8705,33156.0
2022-05-24 15:10:00,202.49,202.72,202.26,202.38,34718.0,197.89,198.1148,197.6652,197.7825,34718.0
2022-05-24 15:15:00,202.41,202.45,202.09,202.13,26678.0,197.8118,197.8509,197.4991,197.5382,26678.0
2022-05-24 15:20:00,202.18,202.48,201.88,202.31,50341.0,197.587,197.8802,197.2939,197.7141,50341.0
2022-05-24 15:25:00,202.31,202.45,202.05,202.32,31952.0,197.7141,197.8509,197.46,197.7239,31952.0
2022-05-24 15:30:00,202.35,202.48,202.16,202.44,41411.0,197.7532,197.8802,197.5675,197.8411,41411.0
2022-05-24 15:35:00,202.45,203.51,202.45,203.08,80852.0,197.8509,198.8868,197.8509,198.4666,80852.0
2022-05-24 15:40:00,203.04,203.34,202.74,202.84,57533.0,198.4275,198.7207,198.1343,198.232,57533.0
2022-05-24 15:45:00,202.79,203.39,202.79,202.91,53277.0,198.1832,198.7696,198.1832,198.3005,53277.0
2022-05-24 15:50:00,202.93,203.06,202.05,202.13,105612.0,198.32,198.447,197.46,197.5382,105612.0
2022-05-24 15:55:00,202.03,202.92,201.94,202.75,270687.0,197.4404,198.3102,197.3525,198.1441,270687.0
2022-05-25 09:30:00,200.59,202.64,200.47,201.98,140385.0,196.0332,198.0366,195.9159,197.3916,140385.0
2022-05-25 09:35:00,201.98,203.33,201.91,202.75,37238.0,197.3916,198.7109,197.3232,198.1441,37238.0
2022-05-25 09:40:00,202.87,203.3,202.38,202.54,22340.0,198.2614,198.6816,197.7825,197.9389,22340.0
2022-05-25 09:45:00,202.61,203.17,201.82,202.27,33347.0,198.0073,198.5546,197.2352,197.675,33347.0
2022-05-25 09:50:00,202.32,202.67,202.01,202.42,30799.0,197.7239,198.0659,197.4209,197.8216,30799.0
2022-05-25 09:55:00,202.35,203.38,202.31,202.84,36116.0,197.7532,198.7598,197.7141,198.232,36116.0
2022-05-25 10:00:00,202.78,202.85,202.19,202.46,66162.0,198.1734,198.2418,197.5968,197.8607,66162.0
2022-05-25 10:05:00,202.4,202.48,201.72,201.83,31009.0,197.802,197.8802,197.1375,197.245,31009.0
2022-05-25 10:10:00,201.97,202.52,201.8,202.43,43088.0,197.3818,197.9193,197.2157,197.8314,43088.0
2022-05-25 10:15:00,202.36,203.4,202.33,203.19,41743.0,197.763,198.7793,197.7336,198.5741,41743.0
2022-05-25 10:20:00,203.14,203.33,203.0,203.19,40740.0,198.5252,198.7109,198.3884,198.5741,40740.0
2022-05-25 10:25:00,203.2,203.33,203.0,203.05,25805.0,198.5839,198.7109,198.3884,198.4373,25805.0
2022-05-25 10:30:00,203.09,203.24,202.48,203.24,61526.0,198.4764,198.623,197.8802,198.623,61526.0
2022-05-25 10:35:00,203.25,203.74,203.14,203.39,38925.0,198.6327,199.1116,198.5252,198.7696,38925.0
2022-05-25 10:40:00,203.39,203.53,202.77,203.18,22856.0,198.7696,198.9064,198.1636,198.5643,22856.0
2022-05-25 10:45:00,203.17,203.19,202.38,202.57,20575.0,198.5546,198.5741,197.7825,197.9682,20575.0
2022-05-25 10:50:00,202.54,202.86,202.54,202.68,18544.0,197.9389,198.2516,197.9389,198.0757,18544.0
2022-05-25 10:55:00,202.72,203.36,202.65,203.2,19469.0,198.1148,198.7402,198.0464,198.5839,19469.0
2022-05-25 11:00:00,203.19,203.19,202.65,202.66,27656.0,198.5741,198.5741,198.0464,198.0561,27656.0
2022-05-25 11:05:00,202.71,203.04,202.71,202.88,37613.0,198.105,198.4275,198.105,198.2711,37613.0
2022-05-25 11:10:00,202.8,203.11,202.67,202.93,14525.0,198.193,198.4959,198.0659,198.32,14525.0
2022-05-25 11:15:00,202.94,203.2,202.92,202.95,39197.0,198.3298,198.5839,198.3102,198.3395,39197.0
2022-05-25 11:20:00,202.95,203.77,202.9,203.69,19763.0,198.3395,199.1409,198.2907,199.0627,19763.0
2022-05-25 11:25:00,203.65,203.65,203.31,203.61,20768.0,199.0236,199.0236,198.6914,198.9846,20768.0
2022-05-25 11:30:00,203.62,203.63,202.98,203.11,37031.0,198.9943,199.0041,198.3689,198.4959,37031.0
2022-05-25 11:35:00,203.04,203.16,202.59,202.93,28543.0,198.4275,198.5448,197.9877,198.32,28543.0
2022-05-25 11:40:00,202.97,203.56,202.91,203.39,33389.0,198.3591,198.9357,198.3005,198.7696,33389.0
2022-05-25 11:45:00,203.41,203.66,203.33,203.63,28866.0,198.7891,199.0334,198.7109,199.0041,28866.0
2022-05-25 11:50:00,203.57,203.81,203.55,203.69,67556.0,198.9455,199.18,198.9259,199.0627,67556.0
2022-05-25 11:55:00,203.68,203.87,203.63,203.63,15826.0,199.053,199.2386,199.0041,199.0041,15826.0
2022-05-25 12:00:00,203.59,203.74,203.36,203.54,16219.0,198.965,199.1116,198.7402,198.9161,16219.0
2022-05-25 12:05:00,203.64,203.69,203.2,203.28,16675.0,199.0139,199.0627,198.5839,198.6621,16675.0
2022-05-25 12:10:00,203.27,203.46,202.93,203.13,17294.0,198.6523,198.838,198.32,198.5155,17294.0
2022-05-25 12:15:00,203.18,203.23,202.75,202.92,12666.0,198.5643,198.6132,198.1441,198.3102,12666.0
2022-05-25 12:20:00,202.87,202.91,202.36,202.55,25152.0,198.2614,198.3005,197.763,197.9486,25152.0
2022-05-25 12:25:00,202.61,202.61,202.17,202.53,19434.0,198.0073,198.0073,197.5773,197.9291,19434.0
2022-05-25 12:30:00,202.53,203.04,202.53,202.59,20357.0,197.9291,198.4275,197.9291,197.9877,20357.0
2022-05-25 12:35:00,202.55,202.62,202.3,202.46,14966.0,197.9486,198.017,197.7043,197.8607,14966.0
2022-05-25 12:40:00,202.38,202.58,201.96,202.54,37899.0,197.7825,197.978,197.372,197.9389,37899.0
2022-05-25 12:45:00,202.54,202.82,202.46,202.82,12476.0,197.9389,198.2125,197.8607,198.2125,12476.0
2022-05-25 12:50:00,202.69,202.7,202.27,202.43,11668.0,198.0855,198.0952,197.675,197.8314,11668.0
2022-05-25 12:55:00,202.37,202.49,202.08,202.35,18476.0,197.7727,197.89,197.4893,197.7532,18476.0
2022-05-25 13:00:00,202.34,202.34,201.75,201.96,28057.0,197.7434,197.7434,197.1668,197.372,28057.0
2022-05-25 13:05:00,201.96,202.18,201.95,202.15,20611.0,197.372,197.587,197.3623,197.5577,20611.0
2022-05-25 13:10:00,202.18,202.18,201.77,202.18,18374.0,197.587,197.587,197.1864,197.587,18374.0
2022-05-25 13:15:00,202.21,202.44,202.21,202.4,25807.0,197.6164,197.8411,197.6164,197.802,25807.0
2022-05-25 13:20:00,202.39,202.53,202.27,202.4,19012.0,197.7923,197.9291,197.675,197.802,19012.0
2022-05-25 13:25:00,202.37,202.73,202.27,202.67,17918.0,197.7727,198.1245,197.675,198.0659,17918.0
2022-05-25 13:30:00,202.68,202.87,202.61,202.81,21245.0,198.0757,198.2614,198.0073,198.2027,21245.0
2022-05-25 13:35:00,202.86,203.2,202.7,202.75,18610.0,198.2516,198.5839,198.0952,198.1441,18610.0
2022-05-25 13:40:00,202.76,202.8,202.39,202.55,18042.0,198.1539,198.193,197.7923,197.9486,18042.0
2022-05-25 13:45:00,202.54,202.72,202.42,202.68,18810.0,197.9389,198.1148,197.8216,198.0757,18810.0
2022-05-25 13:50:00,202.63,202.66,202.28,202.36,18716.0,198.0268,198.0561,197.6848,197.763,18716.0
2022-05-25 13:55:00,202.41,202.57,202.32,202.47,21021.0,197.8118,197.9682,197.7239,197.8705,21021.0
2022-05-25 14:00:00,202.36,203.74,202.24,203.26,39774.0,197.763,199.1116,197.6457,198.6425,39774.0
2022-05-25 14:05:00,203.42,203.42,201.72,202.52,20623.0,198.7989,198.7989,197.1375,197.9193,20623.0
2022-05-25 14:10:00,202.69,203.24,202.38,203.02,34325.0,198.0855,198.623,197.7825,198.408,34325.0
2022-05-25 14:15:00,203.06,203.93,202.98,203.52,62790.0,198.447,199.2973,198.3689,198.8966,62790.0
2022-05-25 14:20:00,203.34,203.74,203.1,203.25,34764.0,198.7207,199.1116,198.4861,198.6327,34764.0
2022-05-25 14:25:00,203.39,203.81,203.16,203.67,29544.0,198.7696,199.18,198.5448,199.0432,29544.0
2022-05-25 14:30:00,203.75,204.13,203.65,204.0,36129.0,199.1214,199.4927,199.0236,199.3657,36129.0
2022-05-25 14:35:00,204.01,204.04,203.47,203.47,28205.0,199.3755,199.4048,198.8477,198.8477,28205.0
2022-05-25 14:40:00,203.56,203.81,203.41,203.44,29086.0,198.9357,199.18,198.7891,198.8184,29086.0
2022-05-25 14:45:00,203.41,203.73,203.36,203.46,23060.0,198.7891,199.1018,198.7402,198.838,23060.0
2022-05-25 14:50:00,203.55,204.19,203.55,204.15,43736.0,198.9259,199.5514,198.9259,199.5123,43736.0
2022-05-25 14:55:00,204.15,204.36,204.04,204.14,18235.0,199.5123,199.7175,199.4048,199.5025,18235.0
2022-05-25 15:00:00,204.16,204.91,204.1,204.78,27539.0,199.5221,200.255,199.4634,200.128,27539.0
2022-05-25 15:05:00,204.75,204.89,204.51,204.83,49978.0,200.0987,200.2355,199.8641,200.1768,49978.0
2022-05-25 15:10:00,204.87,204.95,204.63,204.88,64228.0,200.2159,200.2941,199.9814,200.2257,64228.0
2022-05-25 15:15:00,204.92,204.92,204.21,204.28,53650.0,200.2648,200.2648,199.5709,199.6393,53650.0
2022-05-25 15:20:00,204.32,204.48,204.16,204.37,35459.0,199.6784,199.8348,199.5221,199.7273,35459.0
2022-05-25 15:25:00,204.34,204.5,204.12,204.46,62356.0,199.698,199.8543,199.483,199.8152,62356.0
2022-05-25 15:30:00,204.51,204.72,204.37,204.42,27502.0,199.8641,200.0693,199.7273,199.7762,27502.0
2022-05-25 15:35:00,204.38,204.4,204.06,204.2,27889.0,199.7371,199.7566,199.4243,199.5612,27889.0
2022-05-25 15:40:00,204.23,204.46,203.95,204.36,50826.0,199.5905,199.8152,199.3168,199.7175,50826.0
2022-05-25 15:45:00,204.36,204.38,203.81,203.97,50364.0,199.7175,199.7371,199.18,199.3364,50364.0
2022-05-25 15:50:00,203.92,203.92,203.32,203.63,70294.0,199.2875,199.2875,198.7011,199.0041,70294.0
2022-05-25 15:55:00,203.64,203.98,203.46,203.97,144203.0,199.0139,199.3462,198.838,199.3364,144203.0
2022-05-26 09:30:00,205.11,206.61,204.67,206.52,129097.0,200.4505,201.9164,200.0205,201.8284,129097.0
2022-05-26 09:35:00,206.5,206.76,205.43,205.45,64196.0,201.8089,202.063,200.7632,200.7828,64196.0
2022-05-26 09:40:00,205.37,206.19,205.17,205.89,35718.0,200.7046,201.5059,200.5091,201.2128,35718.0
2022-05-26 09:45:00,205.89,206.37,205.59,206.2,27482.0,201.2128,201.6819,200.9196,201.5157,27482.0
2022-05-26 09:50:00,206.28,206.5,205.74,206.27,42811.0,201.5939,201.8089,201.0662,201.5841,42811.0
2022-05-26 09:55:00,206.16,206.7,206.0,206.4,27295.0,201.4766,202.0044,201.3203,201.7112,27295.0
2022-05-26 10:00:00,206.37,206.87,206.2,206.44,37563.0,201.6819,202.1705,201.5157,201.7503,37563.0
2022-05-26 10:05:00,206.39,207.34,206.39,206.76,56441.0,201.7014,202.6298,201.7014,202.063,56441.0
2022-05-26 10:10:00,206.69,207.2,206.55,206.75,48175.0,201.9946,202.493,201.8578,202.0532,48175.0
2022-05-26 10:15:00,206.72,207.38,206.65,207.37,40890.0,202.0239,202.6689,201.9555,202.6591,40890.0
2022-05-26 10:20:00,207.39,207.82,207.19,207.4,72190.0,202.6787,203.0989,202.4832,202.6885,72190.0
2022-05-26 10:25:00,207.44,207.45,206.72,206.79,35715.0,202.7275,202.7373,202.0239,202.0923,35715.0
2022-05-26 10:30:00,206.86,207.03,206.41,206.62,41849.0,202.1607,202.3269,201.7209,201.9262,41849.0
2022-05-26 10:35:00,206.62,206.79,206.21,206.59,27995.0,201.9262,202.0923,201.5255,201.8969,27995.0
2022-05-26 10:40:00,206.65,206.77,206.13,206.37,19879.0,201.9555,202.0728,201.4473,201.6819,19879.0
2022-05-26 10:45:00,206.44,206.48,205.92,206.27,44833.0,201.7503,201.7894,201.2421,201.5841,44833.0
2022-05-26 10:50:00,206.25,206.62,205.98,206.03,24702.0,201.5646,201.9262,201.3007,201.3496,24702.0
2022-05-26 10:55:00,206.02,206.25,205.9,206.17,24009.0,201.3398,201.5646,201.2225,201.4864,24009.0
2022-05-26 11:00:00,206.15,206.76,206.07,206.67,34290.0,201.4669,202.063,201.3887,201.975,34290.0
2022-05-26 11:05:00,206.67,207.3,206.33,206.48,35331.0,201.975,202.5907,201.6428,201.7894,35331.0
2022-05-26 11:10:00,206.52,206.71,206.43,206.62,22271.0,201.8284,202.0141,201.7405,201.9262,22271.0
2022-05-26 11:15:00,206.68,206.7,206.3,206.3,26471.0,201.9848,202.0044,201.6134,201.6134,26471.0
2022-05-26 11:20:00,206.29,206.73,206.18,206.53,39803.0,201.6037,202.0337,201.4962,201.8382,39803.0
2022-05-26 11:25:00,206.5,206.7,206.43,206.63,19763.0,201.8089,202.0044,201.7405,201.9359,19763.0
2022-05-26 11:30:00,206.59,206.85,206.5,206.57,23757.0,201.8969,202.151,201.8089,201.8773,23757.0
2022-05-26 11:35:00,206.54,206.83,206.45,206.65,35213.0,201.848,202.1314,201.76,201.9555,35213.0
2022-05-26 11:40:00,206.62,206.63,206.51,206.53,12676.0,201.9262,201.9359,201.8187,201.8382,12676.0
2022-05-26 11:45:00,206.56,206.69,206.27,206.43,14562.0,201.8675,201.9946,201.5841,201.7405,14562.0
2022-05-26 11:50:00,206.4,206.41,206.18,206.23,19069.0,201.7112,201.7209,201.4962,201.545,19069.0
2022-05-26 11:55:00,206.25,206.49,206.23,206.46,19880.0,201.5646,201.7991,201.545,201.7698,19880.0
2022-05-26 12:00:00,206.43,207.0,206.34,206.92,29335.0,201.7405,202.2975,201.6525,202.2194,29335.0
2022-05-26 12:05:00,206.91,206.93,206.48,206.54,11583.0,202.2096,202.2291,201.7894,201.848,11583.0
2022-05-26 12:10:00,206.53,206.98,206.53,206.78,21235.0,201.8382,202.278,201.8382,202.0825,21235.0
2022-05-26 12:15:00,206.77,206.84,206.57,206.78,19060.0,202.0728,202.1412,201.8773,202.0825,19060.0
2022-05-26 12:20:00,206.86,206.92,206.72,206.88,10048.0,202.1607,202.2194,202.0239,202.1803,10048.0
2022-05-26 12:25:00,206.83,207.21,206.83,207.13,14196.0,202.1314,202.5028,202.1314,202.4246,14196.0
2022-05-26 12:30:00,207.13,207.22,207.07,207.19,19666.0,202.4246,202.5125,202.366,202.4832,19666.0
2022-05-26 12:35:00,207.19,207.22,207.06,207.22,14350.0,202.4832,202.5125,202.3562,202.5125,14350.0
2022-05-26 12:40:00,207.2,207.33,207.1,207.31,26001.0,202.493,202.62,202.3953,202.6005,26001.0
2022-05-26 12:45:00,207.26,207.48,207.24,207.48,28545.0,202.5516,202.7666,202.5321,202.7666,28545.0
2022-05-26 12:50:00,207.46,207.72,207.45,207.69,21596.0,202.7471,203.0012,202.7373,202.9719,21596.0
2022-05-26 12:55:00,207.74,208.17,207.73,208.05,56597.0,203.0207,203.441,203.011,203.3237,56597.0
2022-05-26 13:00:00,208.05,208.13,207.96,208.08,13331.0,203.3237,203.4019,203.2357,203.353,13331.0
2022-05-26 13:05:00,208.06,208.27,207.96,208.25,42220.0,203.3335,203.5387,203.2357,203.5191,42220.0
2022-05-26 13:10:00,208.26,208.42,207.85,207.91,22540.0,203.5289,203.6853,203.1282,203.1869,22540.0
2022-05-26 13:15:00,208.01,208.25,207.9,208.02,19874.0,203.2846,203.5191,203.1771,203.2944,19874.0
2022-05-26 13:20:00,207.97,208.05,207.6,207.65,22817.0,203.2455,203.3237,202.8839,202.9328,22817.0
2022-05-26 13:25:00,207.65,207.76,207.48,207.7,38027.0,202.9328,203.0403,202.7666,202.9816,38027.0
2022-05-26 13:30:00,207.73,208.04,207.59,208.02,19325.0,203.011,203.3139,202.8741,203.2944,19325.0
2022-05-26 13:35:00,207.97,207.99,207.58,207.58,63205.0,203.2455,203.2651,202.8644,202.8644,63205.0
2022-05-26 13:40:00,207.61,207.63,207.4,207.59,30459.0,202.8937,202.9132,202.6885,202.8741,30459.0
2022-05-26 13:45:00,207.55,207.82,207.54,207.81,18608.0,202.835,203.0989,202.8253,203.0891,18608.0
2022-05-26 13:50:00,207.8,207.95,207.79,207.82,15269.0,203.0794,203.226,203.0696,203.0989,15269.0
2022-05-26 13:55:00,207.76,208.3,207.67,208.27,30886.0,203.0403,203.568,202.9523,203.5387,30886.0
2022-05-26 14:00:00,208.23,208.49,208.19,208.49,33886.0,203.4996,203.7537,203.4605,203.7537,33886.0
2022-05-26 14:05:00,208.5,208.68,208.42,208.56,46145.0,203.7635,203.9394,203.6853,203.8221,46145.0
2022-05-26 14:10:00,208.52,208.62,208.38,208.48,24141.0,203.783,203.8807,203.6462,203.7439,24141.0
2022-05-26 14:15:00,208.47,208.69,208.46,208.59,35352.0,203.7342,203.9492,203.7244,203.8514,35352.0
2022-05-26 14:20:00,208.64,209.08,208.6,209.02,36634.0,203.9003,204.3303,203.8612,204.2717,36634.0
2022-05-26 14:25:00,209.03,209.1,208.84,208.99,35451.0,204.2814,204.3498,204.0957,204.2423,35451.0
2022-05-26 14:30:00,208.99,209.14,208.93,208.96,31829.0,204.2423,204.3889,204.1837,204.213,31829.0
2022-05-26 14:35:00,208.97,209.0,208.56,208.81,39643.0,204.2228,204.2521,203.8221,204.0664,39643.0
2022-05-26 14:40:00,208.77,208.98,208.63,208.92,33362.0,204.0273,204.2326,203.8905,204.1739,33362.0
2022-05-26 14:45:00,208.92,209.0,208.74,208.94,30494.0,204.1739,204.2521,203.998,204.1935,30494.0
2022-05-26 14:50:00,208.92,209.09,208.92,208.93,37452.0,204.1739,204.3401,204.1739,204.1837,37452.0
2022-05-26 14:55:00,208.94,209.1,208.84,208.96,23277.0,204.1935,204.3498,204.0957,204.213,23277.0
2022-05-26 15:00:00,208.94,209.03,208.32,208.45,36454.0,204.1935,204.2814,203.5876,203.7146,36454.0
2022-05-26 15:05:00,208.43,208.89,208.35,208.75,36276.0,203.6951,204.1446,203.6169,204.0078,36276.0
2022-05-26 15:10:00,208.72,208.72,208.43,208.48,25242.0,203.9785,203.9785,203.6951,203.7439,25242.0
2022-05-26 15:15:00,208.5,208.59,208.08,208.22,60165.0,203.7635,203.8514,203.353,203.4898,60165.0
2022-05-26 15:20:00,208.24,208.29,207.95,208.18,25916.0,203.5094,203.5582,203.226,203.4507,25916.0
2022-05-26 15:25:00,208.22,208.42,208.01,208.25,35446.0,203.4898,203.6853,203.2846,203.5191,35446.0
2022-05-26 15:30:00,208.23,208.76,208.21,208.76,63340.0,203.4996,204.0176,203.4801,204.0176,63340.0
2022-05-26 15:35:00,208.76,208.87,208.53,208.79,81229.0,204.0176,204.1251,203.7928,204.0469,81229.0
2022-05-26 15:40:00,208.79,209.32,208.79,209.3,97838.0,204.0469,204.5648,204.0469,204.5453,97838.0
2022-05-26 15:45:00,209.3,209.58,209.2,209.52,137311.0,204.5453,204.8189,204.4476,204.7603,137311.0
2022-05-26 15:50:00,209.52,209.74,208.98,209.01,152970.0,204.7603,204.9753,204.2326,204.2619,152970.0
2022-05-26 15:55:00,209.02,209.02,208.54,208.74,224993.0,204.2717,204.2717,203.8026,203.998,224993.0
2022-05-27 09:30:00,210.0,210.95,209.64,210.57,224858.0,205.2294,206.1578,204.8776,205.7864,224858.0
2022-05-27 09:35:00,210.56,211.15,210.25,210.71,78843.0,205.7767,206.3533,205.4737,205.9233,78843.0
2022-05-27 09:40:00,210.67,211.46,210.39,210.54,50851.0,205.8842,206.6562,205.6105,205.7571,50851.0
2022-05-27 09:45:00,210.6,210.85,210.4,210.55,45600.0,205.8158,206.0601,205.6203,205.7669,45600.0
2022-05-27 09:50:00,210.59,211.57,210.11,211.53,79400.0,205.806,206.7637,205.3369,206.7246,79400.0
2022-05-27 09:55:00,211.56,211.88,211.32,211.5,52901.0,206.754,207.0667,206.5194,206.6953,52901.0
2022-05-27 10:00:00,211.55,211.67,211.1,211.46,87455.0,206.7442,206.8615,206.3044,206.6562,87455.0
2022-05-27 10:05:00,211.45,211.73,211.23,211.51,36923.0,206.6465,206.9201,206.4315,206.7051,36923.0
2022-05-27 10:10:00,211.53,211.6,211.24,211.37,30700.0,206.7246,206.793,206.4412,206.5683,30700.0
2022-05-27 10:15:00,211.39,211.55,211.14,211.27,41269.0,206.5878,206.7442,206.3435,206.4705,41269.0
2022-05-27 10:20:00,211.28,211.55,211.1,211.53,35113.0,206.4803,206.7442,206.3044,206.7246,35113.0
2022-05-27 10:25:00,211.5,211.51,211.08,211.5,39172.0,206.6953,206.7051,206.2849,206.6953,39172.0
2022-05-27 10:30:00,211.54,211.9,211.36,211.41,22778.0,206.7344,207.0862,206.5585,206.6074,22778.0
2022-05-27 10:35:00,211.41,211.74,211.31,211.39,29810.0,206.6074,206.9299,206.5096,206.5878,29810.0
2022-05-27 10:40:00,211.36,211.36,210.87,211.05,23605.0,206.5585,206.5585,206.0796,206.2555,23605.0
2022-05-27 10:45:00,211.03,211.09,210.63,210.98,24086.0,206.236,206.2946,205.8451,206.1871,24086.0
2022-05-27 10:50:00,211.04,211.04,210.61,210.65,22771.0,206.2458,206.2458,205.8255,205.8646,22771.0
2022-05-27 10:55:00,210.65,210.65,209.8,209.92,69857.0,205.8646,205.8646,205.0339,205.1512,69857.0
2022-05-27 11:00:00,209.87,210.49,209.87,210.34,35769.0,205.1023,205.7083,205.1023,205.5617,35769.0
2022-05-27 11:05:00,210.31,210.79,210.23,210.77,43335.0,205.5324,206.0014,205.4542,205.9819,43335.0
2022-05-27 11:10:00,210.75,210.91,210.62,210.69,34733.0,205.9624,206.1187,205.8353,205.9037,34733.0
2022-05-27 11:15:00,210.68,211.35,210.63,211.26,38971.0,205.8939,206.5487,205.8451,206.4608,38971.0
2022-05-27 11:20:00,211.24,211.55,211.19,211.35,29156.0,206.4412,206.7442,206.3924,206.5487,29156.0
2022-05-27 11:25:00,211.37,211.64,211.22,211.45,19704.0,206.5683,206.8321,206.4217,206.6465,19704.0
2022-05-27 11:30:00,211.39,211.53,211.1,211.19,17570.0,206.5878,206.7246,206.3044,206.3924,17570.0
2022-05-27 11:35:00,211.1,211.13,210.83,210.96,17081.0,206.3044,206.3337,206.0405,206.1676,17081.0
2022-05-27 11:40:00,210.87,211.41,210.84,211.36,14056.0,206.0796,206.6074,206.0503,206.5585,14056.0
2022-05-27 11:45:00,211.39,211.98,211.36,211.83,43835.0,206.5878,207.1644,206.5585,207.0178,43835.0
2022-05-27 11:50:00,211.79,211.89,211.22,211.37,26118.0,206.9787,207.0765,206.4217,206.5683,26118.0
2022-05-27 11:55:00,211.39,211.56,211.3,211.5,9641.0,206.5878,206.754,206.4999,206.6953,9641.0
2022-05-27 12:00:00,211.54,211.76,211.46,211.67,17739.0,206.7344,206.9494,206.6562,206.8615,17739.0
2022-05-27 12:05:00,211.6,211.82,211.46,211.67,35594.0,206.793,207.008,206.6562,206.8615,35594.0
2022-05-27 12:10:00,211.65,211.82,211.55,211.81,11773.0,206.8419,207.008,206.7442,206.9983,11773.0
2022-05-27 12:15:00,211.8,211.86,211.48,211.57,24610.0,206.9885,207.0471,206.6758,206.7637,24610.0
2022-05-27 12:20:00,211.62,211.62,211.15,211.19,9603.0,206.8126,206.8126,206.3533,206.3924,9603.0
2022-05-27 12:25:00,211.14,211.32,211.07,211.29,26531.0,206.3435,206.5194,206.2751,206.4901,26531.0
2022-05-27 12:30:00,211.32,211.52,211.12,211.12,20904.0,206.5194,206.7149,206.3239,206.3239,20904.0
2022-05-27 12:35:00,211.17,211.37,211.03,211.2,19934.0,206.3728,206.5683,206.236,206.4021,19934.0
2022-05-27 12:40:00,211.2,211.56,211.16,211.43,16762.0,206.4021,206.754,206.363,206.6269,16762.0
2022-05-27 12:45:00,211.45,211.49,211.13,211.13,17566.0,206.6465,206.6855,206.3337,206.3337,17566.0
2022-05-27 12:50:00,211.08,211.29,210.9,211.24,16630.0,206.2849,206.4901,206.1089,206.4412,16630.0
2022-05-27 12:55:00,211.26,211.48,211.19,211.24,15868.0,206.4608,206.6758,206.3924,206.4412,15868.0
2022-05-27 13:00:00,211.18,211.48,211.18,211.22,32903.0,206.3826,206.6758,206.3826,206.4217,32903.0
2022-05-27 13:05:00,211.21,211.49,211.19,211.46,19038.0,206.4119,206.6855,206.3924,206.6562,19038.0
2022-05-27 13:10:00,211.42,211.54,211.34,211.52,14525.0,206.6171,206.7344,206.539,206.7149,14525.0
2022-05-27 13:15:00,211.53,211.85,211.5,211.8,27197.0,206.7246,207.0374,206.6953,206.9885,27197.0
2022-05-27 13:20:00,211.81,211.88,211.6,211.65,22127.0,206.9983,207.0667,206.793,206.8419,22127.0
2022-05-27 13:25:00,211.64,211.72,211.46,211.55,30811.0,206.8321,206.9103,206.6562,206.7442,30811.0
2022-05-27 13:30:00,211.55,211.95,211.55,211.79,22451.0,206.7442,207.1351,206.7442,206.9787,22451.0
2022-05-27 13:35:00,211.77,211.79,211.6,211.61,22053.0,206.9592,206.9787,206.793,206.8028,22053.0
2022-05-27 13:40:00,211.61,211.61,211.37,211.49,17605.0,206.8028,206.8028,206.5683,206.6855,17605.0
2022-05-27 13:45:00,211.47,211.58,211.41,211.58,8792.0,206.666,206.7735,206.6074,206.7735,8792.0
2022-05-27 13:50:00,211.56,211.62,211.33,211.34,10529.0,206.754,206.8126,206.5292,206.539,10529.0
2022-05-27 13:55:00,211.32,211.38,211.1,211.3,22101.0,206.5194,206.578,206.3044,206.4999,22101.0
2022-05-27 14:00:00,211.32,211.32,211.01,211.07,13832.0,206.5194,206.5194,206.2164,206.2751,13832.0
2022-05-27 14:05:00,211.11,211.31,210.93,211.29,26848.0,206.3142,206.5096,206.1383,206.4901,26848.0
2022-05-27 14:10:00,211.28,211.41,211.2,211.23,17134.0,206.4803,206.6074,206.4021,206.4315,17134.0
2022-05-27 14:15:00,211.24,211.76,211.24,211.76,37444.0,206.4412,206.9494,206.4412,206.9494,37444.0
2022-05-27 14:20:00,211.78,211.86,211.73,211.84,12944.0,206.969,207.0471,206.9201,207.0276,12944.0
2022-05-27 14:25:00,211.85,211.98,211.81,211.9,14362.0,207.0374,207.1644,206.9983,207.0862,14362.0
2022-05-27 14:30:00,211.9,212.18,211.88,212.13,55147.0,207.0862,207.3599,207.0667,207.311,55147.0
2022-05-27 14:35:00,212.15,212.43,212.12,212.3,33663.0,207.3306,207.6042,207.3012,207.4771,33663.0
2022-05-27 14:40:00,212.27,212.41,212.21,212.39,24100.0,207.4478,207.5846,207.3892,207.5651,24100.0
2022-05-27 14:45:00,212.42,212.42,212.22,212.36,16666.0,207.5944,207.5944,207.399,207.5358,16666.0
2022-05-27 14:50:00,212.32,212.5,212.29,212.4,27672.0,207.4967,207.6726,207.4674,207.5749,27672.0
2022-05-27 14:55:00,212.41,212.56,212.39,212.48,21989.0,207.5846,207.7312,207.5651,207.6531,21989.0
2022-05-27 15:00:00,212.47,212.85,212.43,212.82,34849.0,207.6433,208.0146,207.6042,207.9853,34849.0
2022-05-27 15:05:00,212.88,213.23,212.82,213.22,36695.0,208.044,208.386,207.9853,208.3762,36695.0
2022-05-27 15:10:00,213.21,213.23,212.88,212.95,24344.0,208.3665,208.386,208.044,208.1124,24344.0
2022-05-27 15:15:00,212.94,212.98,212.81,212.92,25054.0,208.1026,208.1417,207.9756,208.0831,25054.0
2022-05-27 15:20:00,212.92,213.11,212.82,213.11,32815.0,208.0831,208.2687,207.9853,208.2687,32815.0
2022-05-27 15:25:00,213.11,213.17,213.01,213.04,26513.0,208.2687,208.3274,208.171,208.2003,26513.0
2022-05-27 15:30:00,213.07,213.1,212.73,212.74,84291.0,208.2297,208.259,207.8974,207.9071,84291.0
2022-05-27 15:35:00,212.68,212.7,212.32,212.36,49468.0,207.8485,207.8681,207.4967,207.5358,49468.0
2022-05-27 15:40:00,212.36,212.56,212.22,212.49,43810.0,207.5358,207.7312,207.399,207.6628,43810.0
2022-05-27 15:45:00,212.51,212.51,212.07,212.28,53763.0,207.6824,207.6824,207.2524,207.4576,53763.0
2022-05-27 15:50:00,212.26,212.42,211.87,212.27,85974.0,207.4381,207.5944,207.0569,207.4478,85974.0
2022-05-27 15:55:00,212.31,212.84,212.28,212.81,174438.0,207.4869,208.0049,207.4576,207.9756,174438.0
2022-05-31 09:30:00,210.38,210.68,209.11,210.12,288846.0,205.6008,205.8939,204.3596,205.3467,288846.0
2022-05-31 09:35:00,210.12,210.83,209.87,210.5,90945.0,205.3467,206.0405,205.1023,205.718,90945.0
2022-05-31 09:40:00,210.46,210.75,210.0,210.46,42669.0,205.6789,205.9624,205.2294,205.6789,42669.0
2022-05-31 09:45:00,210.42,211.68,210.42,211.5,88397.0,205.6399,206.8712,205.6399,206.6953,88397.0
2022-05-31 09:50:00,211.51,211.8,211.27,211.75,39251.0,206.7051,206.9885,206.4705,206.9396,39251.0
2022-05-31 09:55:00,211.69,212.5,211.66,212.02,57834.0,206.881,207.6726,206.8517,207.2035,57834.0
2022-05-31 10:00:00,211.93,212.16,211.62,211.84,45703.0,207.1155,207.3403,206.8126,207.0276,45703.0
2022-05-31 10:05:00,211.85,212.73,211.85,212.37,51795.0,207.0374,207.8974,207.0374,207.5456,51795.0
2022-05-31 10:10:00,212.24,212.64,211.9,212.59,31795.0,207.4185,207.8094,207.0862,207.7606,31795.0
2022-05-31 10:15:00,212.58,213.27,212.56,213.21,49866.0,207.7508,208.4251,207.7312,208.3665,49866.0
2022-05-31 10:20:00,213.27,213.5,212.89,212.9,51843.0,208.4251,208.6499,208.0537,208.0635,51843.0
2022-05-31 10:25:00,212.95,213.67,212.94,213.0,43623.0,208.1124,208.816,208.1026,208.1612,43623.0
2022-05-31 10:30:00,213.06,213.5,212.84,212.91,33247.0,208.2199,208.6499,208.0049,208.0733,33247.0
2022-05-31 10:35:00,212.86,213.0,212.39,212.69,30499.0,208.0244,208.1612,207.5651,207.8583,30499.0
2022-05-31 10:40:00,212.67,213.45,212.62,213.45,56706.0,207.8387,208.601,207.7899,208.601,56706.0
2022-05-31 10:45:00,213.46,213.62,213.33,213.4,53832.0,208.6108,208.7672,208.4837,208.5522,53832.0
2022-05-31 10:50:00,213.39,213.75,213.15,213.64,31651.0,208.5424,208.8942,208.3078,208.7867,31651.0
2022-05-31 10:55:00,213.65,213.78,213.08,213.11,40500.0,208.7965,208.9235,208.2394,208.2687,40500.0
2022-05-31 11:00:00,213.15,213.29,212.9,213.2,32509.0,208.3078,208.4447,208.0635,208.3567,32509.0
2022-05-31 11:05:00,213.2,213.21,212.35,212.45,30871.0,208.3567,208.3665,207.526,207.6237,30871.0
2022-05-31 11:10:00,212.46,212.55,211.98,211.98,24192.0,207.6335,207.7215,207.1644,207.1644,24192.0
2022-05-31 11:15:00,212.03,212.19,211.55,211.57,37542.0,207.2133,207.3696,206.7442,206.7637,37542.0
2022-05-31 11:20:00,211.54,212.25,211.5,211.94,29328.0,206.7344,207.4283,206.6953,207.1253,29328.0
2022-05-31 11:25:00,211.96,212.07,211.8,211.8,14487.0,207.1449,207.2524,206.9885,206.9885,14487.0
2022-05-31 11:30:00,211.78,212.15,211.61,212.09,26319.0,206.969,207.3306,206.8028,207.2719,26319.0
2022-05-31 11:35:00,212.05,212.4,211.89,212.37,24977.0,207.2328,207.5749,207.0765,207.5456,24977.0
2022-05-31 11:40:00,212.36,212.84,212.25,212.77,20250.0,207.5358,208.0049,207.4283,207.9365,20250.0
2022-05-31 11:45:00,212.81,213.27,212.8,213.19,30667.0,207.9756,208.4251,207.9658,208.3469,30667.0
2022-05-31 11:50:00,213.25,213.5,213.17,213.47,18543.0,208.4056,208.6499,208.3274,208.6206,18543.0
2022-05-31 11:55:00,213.44,213.64,213.4,213.42,31540.0,208.5912,208.7867,208.5522,208.5717,31540.0
2022-05-31 12:00:00,213.46,214.14,213.43,214.07,36946.0,208.6108,209.2753,208.5815,209.2069,36946.0
2022-05-31 12:05:00,214.05,214.05,213.8,213.81,12103.0,209.1874,209.1874,208.9431,208.9528,12103.0
2022-05-31 12:10:00,213.85,213.88,213.45,213.45,32055.0,208.9919,209.0213,208.601,208.601,32055.0
2022-05-31 12:15:00,213.39,213.5,213.19,213.47,16223.0,208.5424,208.6499,208.3469,208.6206,16223.0
2022-05-31 12:20:00,213.41,213.51,213.1,213.21,18970.0,208.5619,208.6597,208.259,208.3665,18970.0
2022-05-31 12:25:00,213.19,213.35,213.13,213.25,21774.0,208.3469,208.5033,208.2883,208.4056,21774.0
2022-05-31 12:30:00,213.27,213.29,213.09,213.15,12436.0,208.4251,208.4447,208.2492,208.3078,12436.0
2022-05-31 12:35:00,213.21,213.55,213.18,213.5,17349.0,208.3665,208.6987,208.3372,208.6499,17349.0
2022-05-31 12:40:00,213.54,213.66,213.27,213.27,17610.0,208.689,208.8062,208.4251,208.4251,17610.0
2022-05-31 12:45:00,213.26,213.42,213.17,213.3,20051.0,208.4153,208.5717,208.3274,208.4544,20051.0
2022-05-31 12:50:00,213.28,213.59,213.25,213.49,23663.0,208.4349,208.7378,208.4056,208.6401,23663.0
2022-05-31 12:55:00,213.51,213.55,213.09,213.39,35066.0,208.6597,208.6987,208.2492,208.5424,35066.0
2022-05-31 13:00:00,213.37,213.49,213.03,213.14,29613.0,208.5228,208.6401,208.1906,208.2981,29613.0
2022-05-31 13:05:00,213.11,213.94,213.11,213.87,26785.0,208.2687,209.0799,208.2687,209.0115,26785.0
2022-05-31 13:10:00,213.86,214.07,213.71,213.92,39635.0,209.0017,209.2069,208.8551,209.0603,39635.0
2022-05-31 13:15:00,213.94,213.94,213.46,213.53,27926.0,209.0799,209.0799,208.6108,208.6792,27926.0
2022-05-31 13:20:00,213.57,213.63,213.19,213.27,15907.0,208.7183,208.7769,208.3469,208.4251,15907.0
2022-05-31 13:25:00,213.24,213.58,213.2,213.38,24675.0,208.3958,208.7281,208.3567,208.5326,24675.0
2022-05-31 13:30:00,213.41,214.0,213.34,213.98,21643.0,208.5619,209.1385,208.4935,209.119,21643.0
2022-05-31 13:35:00,213.99,214.23,213.69,213.87,32622.0,209.1288,209.3633,208.8356,209.0115,32622.0
2022-05-31 13:40:00,213.91,214.06,213.72,213.95,21279.0,209.0506,209.1972,208.8649,209.0897,21279.0
2022-05-31 13:45:00,213.9,213.97,213.55,213.74,33149.0,209.0408,209.1092,208.6987,208.8844,33149.0
2022-05-31 13:50:00,213.73,214.22,213.71,214.11,23972.0,208.8747,209.3535,208.8551,209.246,23972.0
2022-05-31 13:55:00,214.11,214.35,214.0,214.16,27627.0,209.246,209.4806,209.1385,209.2949,27627.0
2022-05-31 14:00:00,214.15,214.15,213.46,213.46,32343.0,209.2851,209.2851,208.6108,208.6108,32343.0
2022-05-31 14:05:00,213.42,213.43,213.07,213.16,39856.0,208.5717,208.5815,208.2297,208.3176,39856.0
2022-05-31 14:10:00,213.18,213.29,212.68,212.72,46986.0,208.3372,208.4447,207.8485,207.8876,46986.0
2022-05-31 14:15:00,212.74,213.42,212.7,213.41,29072.0,207.9071,208.5717,207.8681,208.5619,29072.0
2022-05-31 14:20:00,213.42,213.51,213.06,213.25,25302.0,208.5717,208.6597,208.2199,208.4056,25302.0
2022-05-31 14:25:00,213.18,213.18,212.84,213.14,21099.0,208.3372,208.3372,208.0049,208.2981,21099.0
2022-05-31 14:30:00,213.12,213.28,212.89,212.9,16294.0,208.2785,208.4349,208.0537,208.0635,16294.0
2022-05-31 14:35:00,212.92,213.13,212.85,212.99,15702.0,208.0831,208.2883,208.0146,208.1515,15702.0
2022-05-31 14:40:00,212.98,213.04,212.39,212.43,21678.0,208.1417,208.2003,207.5651,207.6042,21678.0
2022-05-31 14:45:00,212.41,212.41,211.82,212.03,29557.0,207.5846,207.5846,207.008,207.2133,29557.0
2022-05-31 14:50:00,212.0,212.14,211.56,211.56,24858.0,207.184,207.3208,206.754,206.754,24858.0
2022-05-31 14:55:00,211.53,211.77,211.36,211.68,27412.0,206.7246,206.9592,206.5585,206.8712,27412.0
2022-05-31 15:00:00,211.66,211.68,211.16,211.51,28888.0,206.8517,206.8712,206.363,206.7051,28888.0
2022-05-31 15:05:00,211.48,212.09,211.43,212.01,28480.0,206.6758,207.2719,206.6269,207.1937,28480.0
2022-05-31 15:10:00,211.98,211.98,211.51,211.84,24165.0,207.1644,207.1644,206.7051,207.0276,24165.0
2022-05-31 15:15:00,211.88,212.43,211.76,211.78,27563.0,207.0667,207.6042,206.9494,206.969,27563.0
2022-05-31 15:20:00,211.77,212.29,211.67,212.16,25025.0,206.9592,207.4674,206.8615,207.3403,25025.0
2022-05-31 15:25:00,212.2,212.36,211.94,212.27,32395.0,207.3794,207.5358,207.1253,207.4478,32395.0
2022-05-31 15:30:00,212.26,212.77,212.25,212.66,38651.0,207.4381,207.9365,207.4283,207.829,38651.0
2022-05-31 15:35:00,212.67,212.94,212.34,212.81,43501.0,207.8387,208.1026,207.5162,207.9756,43501.0
2022-05-31 15:40:00,212.84,213.05,212.3,212.32,45741.0,208.0049,208.2101,207.4771,207.4967,45741.0
2022-05-31 15:45:00,212.29,212.66,212.23,212.38,68950.0,207.4674,207.829,207.4087,207.5553,68950.0
2022-05-31 15:50:00,212.23,212.85,211.98,212.04,71959.0,207.4087,208.0146,207.1644,207.223,71959.0
2022-05-31 15:55:00,212.05,212.23,211.62,212.04,226446.0,207.2328,207.4087,206.8126,207.223,226446.0
2022-06-01 09:30:00,212.05,213.28,211.66,213.03,185663.0,207.2328,208.4349,206.8517,208.1906,185663.0
2022-06-01 09:35:00,213.15,213.92,212.75,212.95,51115.0,208.3078,209.0603,207.9169,208.1124,51115.0
2022-06-01 09:40:00,213.09,214.11,212.84,213.98,78953.0,208.2492,209.246,208.0049,209.119,78953.0
2022-06-01 09:45:00,213.95,214.04,212.97,213.55,70880.0,209.0897,209.1776,208.1319,208.6987,70880.0
2022-06-01 09:50:00,213.62,214.0,213.13,213.95,96951.0,208.7672,209.1385,208.2883,209.0897,96951.0
2022-06-01 09:55:00,213.94,213.94,212.75,212.75,33106.0,209.0799,209.0799,207.9169,207.9169,33106.0
2022-06-01 10:00:00,212.92,213.0,212.05,212.24,57731.0,208.0831,208.1612,207.2328,207.4185,57731.0
2022-06-01 10:05:00,212.31,212.37,211.24,211.62,31436.0,207.4869,207.5456,206.4412,206.8126,31436.0
2022-06-01 10:10:00,211.66,211.84,210.65,210.76,34598.0,206.8517,207.0276,205.8646,205.9721,34598.0
2022-06-01 10:15:00,210.69,210.71,210.06,210.54,47069.0,205.9037,205.9233,205.288,205.7571,47069.0
2022-06-01 10:20:00,210.55,211.11,210.45,210.91,34204.0,205.7669,206.3142,205.6692,206.1187,34204.0
2022-06-01 10:25:00,210.96,211.13,210.61,210.7,38620.0,206.1676,206.3337,205.8255,205.9135,38620.0
2022-06-01 10:30:00,210.62,210.94,210.45,210.54,28547.0,205.8353,206.148,205.6692,205.7571,28547.0
2022-06-01 10:35:00,210.44,210.71,210.09,210.54,20189.0,205.6594,205.9233,205.3173,205.7571,20189.0
2022-06-01 10:40:00,210.52,210.76,210.35,210.62,32238.0,205.7376,205.9721,205.5714,205.8353,32238.0
2022-06-01 10:45:00,210.62,210.64,210.06,210.07,26851.0,205.8353,205.8549,205.288,205.2978,26851.0
2022-06-01 10:50:00,210.01,211.06,209.98,210.98,34667.0,205.2392,206.2653,205.2098,206.1871,34667.0
2022-06-01 10:55:00,210.9,211.28,210.9,211.12,18763.0,206.1089,206.4803,206.1089,206.3239,18763.0
2022-06-01 11:00:00,211.13,211.13,210.46,210.61,32714.0,206.3337,206.3337,205.6789,205.8255,32714.0
2022-06-01 11:05:00,210.72,211.07,210.45,210.54,50467.0,205.933,206.2751,205.6692,205.7571,50467.0
2022-06-01 11:10:00,210.52,210.93,210.47,210.61,26787.0,205.7376,206.1383,205.6887,205.8255,26787.0
2022-06-01 11:15:00,210.65,210.78,210.33,210.77,36141.0,205.8646,205.9917,205.5519,205.9819,36141.0
2022-06-01 11:20:00,210.77,210.96,210.36,210.54,23205.0,205.9819,206.1676,205.5812,205.7571,23205.0
2022-06-01 11:25:00,210.6,210.92,210.2,210.86,34347.0,205.8158,206.1285,205.4248,206.0699,34347.0
2022-06-01 11:30:00,210.83,211.1,210.73,210.78,28745.0,206.0405,206.3044,205.9428,205.9917,28745.0
2022-06-01 11:35:00,210.75,210.9,210.18,210.41,39654.0,205.9624,206.1089,205.4053,205.6301,39654.0
2022-06-01 11:40:00,210.34,210.4,209.59,209.65,31869.0,205.5617,205.6203,204.8287,204.8873,31869.0
2022-06-01 11:45:00,209.57,210.17,209.49,210.02,25473.0,204.8092,205.3955,204.731,205.2489,25473.0
2022-06-01 11:50:00,209.96,210.14,209.68,210.11,63975.0,205.1903,205.3662,204.9167,205.3369,63975.0
2022-06-01 11:55:00,210.15,210.15,209.74,209.77,24431.0,205.376,205.376,204.9753,205.0046,24431.0
2022-06-01 12:00:00,209.78,209.78,209.14,209.26,52448.0,205.0144,205.0144,204.3889,204.5062,52448.0
2022-06-01 12:05:00,209.24,209.53,209.2,209.34,64405.0,204.4867,204.7701,204.4476,204.5844,64405.0
2022-06-01 12:10:00,209.28,209.51,209.01,209.47,26537.0,204.5257,204.7505,204.2619,204.7114,26537.0
2022-06-01 12:15:00,209.48,209.95,209.41,209.84,37111.0,204.7212,205.1805,204.6528,205.073,37111.0
2022-06-01 12:20:00,209.72,210.01,209.71,209.77,14812.0,204.9558,205.2392,204.946,205.0046,14812.0
2022-06-01 12:25:00,209.78,209.92,209.59,209.61,31565.0,205.0144,205.1512,204.8287,204.8483,31565.0
2022-06-01 12:30:00,209.58,210.0,209.57,209.7,16073.0,204.8189,205.2294,204.8092,204.9362,16073.0
2022-06-01 12:35:00,209.68,209.83,209.57,209.74,15533.0,204.9167,205.0633,204.8092,204.9753,15533.0
2022-06-01 12:40:00,209.7,209.8,209.17,209.27,20872.0,204.9362,205.0339,204.4182,204.516,20872.0
2022-06-01 12:45:00,209.28,209.31,208.95,209.07,17192.0,204.5257,204.5551,204.2032,204.3205,17192.0
2022-06-01 12:50:00,209.03,209.22,208.82,209.1,26263.0,204.2814,204.4671,204.0762,204.3498,26263.0
2022-06-01 12:55:00,209.07,209.34,208.99,209.31,28451.0,204.3205,204.5844,204.2423,204.5551,28451.0
2022-06-01 13:00:00,209.28,209.61,209.23,209.32,13437.0,204.5257,204.8483,204.4769,204.5648,13437.0
2022-06-01 13:05:00,209.3,209.68,209.26,209.61,30812.0,204.5453,204.9167,204.5062,204.8483,30812.0
2022-06-01 13:10:00,209.6,209.78,209.38,209.42,16694.0,204.8385,205.0144,204.6235,204.6626,16694.0
2022-06-01 13:15:00,209.44,209.9,209.36,209.63,35757.0,204.6821,205.1317,204.6039,204.8678,35757.0
2022-06-01 13:20:00,209.64,209.67,209.17,209.21,18473.0,204.8776,204.9069,204.4182,204.4573,18473.0
2022-06-01 13:25:00,209.29,209.5,209.23,209.33,13537.0,204.5355,204.7408,204.4769,204.5746,13537.0
2022-06-01 13:30:00,209.26,209.82,209.24,209.81,24772.0,204.5062,205.0535,204.4867,205.0437,24772.0
2022-06-01 13:35:00,209.79,210.15,209.76,210.02,13617.0,205.0242,205.376,204.9948,205.2489,13617.0
2022-06-01 13:40:00,210.01,210.22,209.93,210.16,23260.0,205.2392,205.4444,205.161,205.3858,23260.0
2022-06-01 13:45:00,210.21,210.25,209.92,209.96,19362.0,205.4346,205.4737,205.1512,205.1903,19362.0
2022-06-01 13:50:00,209.94,210.0,209.62,209.64,25761.0,205.1708,205.2294,204.858,204.8776,25761.0
2022-06-01 13:55:00,209.62,210.17,209.62,209.96,27177.0,204.858,205.3955,204.858,205.1903,27177.0
2022-06-01 14:00:00,209.92,210.22,209.86,210.22,16878.0,205.1512,205.4444,205.0926,205.4444,16878.0
2022-06-01 14:05:00,210.1,210.25,210.01,210.18,10709.0,205.3271,205.4737,205.2392,205.4053,10709.0
2022-06-01 14:10:00,210.18,210.25,210.01,210.19,8344.0,205.4053,205.4737,205.2392,205.4151,8344.0
2022-06-01 14:15:00,210.17,210.34,210.01,210.19,16381.0,205.3955,205.5617,205.2392,205.4151,16381.0
2022-06-01 14:20:00,210.22,210.94,210.08,210.94,36906.0,205.4444,206.148,205.3076,206.148,36906.0
2022-06-01 14:25:00,210.93,211.27,210.76,210.77,43254.0,206.1383,206.4705,205.9721,205.9819,43254.0
2022-06-01 14:30:00,210.79,210.89,210.53,210.78,44971.0,206.0014,206.0992,205.7474,205.9917,44971.0
2022-06-01 14:35:00,210.81,211.13,210.77,210.84,35735.0,206.021,206.3337,205.9819,206.0503,35735.0
2022-06-01 14:40:00,210.81,211.25,210.81,211.25,16074.0,206.021,206.451,206.021,206.451,16074.0
2022-06-01 14:45:00,211.25,211.25,210.91,211.19,20964.0,206.451,206.451,206.1187,206.3924,20964.0
2022-06-01 14:50:00,211.11,211.22,210.84,210.84,11011.0,206.3142,206.4217,206.0503,206.0503,11011.0
2022-06-01 14:55:00,210.9,211.01,210.64,210.88,13535.0,206.1089,206.2164,205.8549,206.0894,13535.0
2022-06-01 15:00:00,210.85,210.87,210.2,210.38,55340.0,206.0601,206.0796,205.4248,205.6008,55340.0
2022-06-01 15:05:00,210.37,210.62,210.33,210.49,55821.0,205.591,205.8353,205.5519,205.7083,55821.0
2022-06-01 15:10:00,210.46,211.1,210.41,210.98,26058.0,205.6789,206.3044,205.6301,206.1871,26058.0
2022-06-01 15:15:00,210.93,211.23,210.78,211.12,49231.0,206.1383,206.4315,205.9917,206.3239,49231.0
2022-06-01 15:20:00,211.09,211.32,211.04,211.11,32911.0,206.2946,206.5194,206.2458,206.3142,32911.0
2022-06-01 15:25:00,211.13,211.16,210.82,210.98,35100.0,206.3337,206.363,206.0308,206.1871,35100.0
2022-06-01 15:30:00,210.95,210.95,210.46,210.46,38752.0,206.1578,206.1578,205.6789,205.6789,38752.0
2022-06-01 15:35:00,210.42,210.89,210.26,210.86,41587.0,205.6399,206.0992,205.4835,206.0699,41587.0
2022-06-01 15:40:00,210.88,211.04,210.57,210.58,52132.0,206.0894,206.2458,205.7864,205.7962,52132.0
2022-06-01 15:45:00,210.58,210.83,210.37,210.74,63895.0,205.7962,206.0405,205.591,205.9526,63895.0
2022-06-01 15:50:00,210.85,210.99,209.85,209.88,74930.0,206.0601,206.1969,205.0828,205.1121,74930.0
2022-06-01 15:55:00,209.9,210.24,209.69,209.86,201711.0,205.1317,205.4639,204.9264,205.0926,201711.0
2022-06-02 09:30:00,211.89,213.45,211.08,213.05,188152.0,207.0765,208.601,206.2849,208.2101,188152.0
2022-06-02 09:35:00,212.99,213.34,212.08,213.22,98058.0,208.1515,208.4935,207.2621,208.3762,98058.0
2022-06-02 09:40:00,213.18,213.92,212.7,213.91,63869.0,208.3372,209.0603,207.8681,209.0506,63869.0
2022-06-02 09:45:00,213.89,214.05,213.28,213.94,87036.0,209.031,209.1874,208.4349,209.0799,87036.0
2022-06-02 09:50:00,213.95,214.6,213.77,214.59,77678.0,209.0897,209.7249,208.9137,209.7151,77678.0
2022-06-02 09:55:00,214.56,214.85,214.24,214.79,72955.0,209.6858,209.9692,209.3731,209.9106,72955.0
2022-06-02 10:00:00,214.71,215.25,213.67,213.93,91111.0,209.8324,210.3601,208.816,209.0701,91111.0
2022-06-02 10:05:00,213.93,214.36,213.41,213.7,52629.0,209.0701,209.4903,208.5619,208.8453,52629.0
2022-06-02 10:10:00,213.65,214.68,213.53,214.45,56019.0,208.7965,209.8031,208.6792,209.5783,56019.0
2022-06-02 10:15:00,214.36,214.43,213.05,213.21,36542.0,209.4903,209.5588,208.2101,208.3665,36542.0
2022-06-02 10:20:00,213.25,213.43,212.08,212.08,52897.0,208.4056,208.5815,207.2621,207.2621,52897.0
2022-06-02 10:25:00,212.06,212.31,211.73,211.94,40225.0,207.2426,207.4869,206.9201,207.1253,40225.0
2022-06-02 10:30:00,211.9,212.32,211.63,212.01,55521.0,207.0862,207.4967,206.8224,207.1937,55521.0
2022-06-02 10:35:00,211.79,212.41,211.69,212.37,32940.0,206.9787,207.5846,206.881,207.5456,32940.0
2022-06-02 10:40:00,212.43,213.08,212.33,212.78,74433.0,207.6042,208.2394,207.5065,207.9462,74433.0
2022-06-02 10:45:00,212.78,212.88,212.35,212.49,25332.0,207.9462,208.044,207.526,207.6628,25332.0
2022-06-02 10:50:00,212.51,213.0,212.41,212.98,29805.0,207.6824,208.1612,207.5846,208.1417,29805.0
2022-06-02 10:55:00,212.99,213.14,212.7,213.04,34515.0,208.1515,208.2981,207.8681,208.2003,34515.0
2022-06-02 11:00:00,213.01,213.55,212.85,213.44,33481.0,208.171,208.6987,208.0146,208.5912,33481.0
2022-06-02 11:05:00,213.34,213.42,213.05,213.39,33805.0,208.4935,208.5717,208.2101,208.5424,33805.0
2022-06-02 11:10:00,213.4,213.89,213.39,213.81,35470.0,208.5522,209.031,208.5424,208.9528,35470.0
2022-06-02 11:15:00,213.86,214.06,213.44,213.45,36485.0,209.0017,209.1972,208.5912,208.601,36485.0
2022-06-02 11:20:00,213.45,213.45,212.82,212.86,28199.0,208.601,208.601,207.9853,208.0244,28199.0
2022-06-02 11:25:00,212.89,212.98,212.35,212.72,21635.0,208.0537,208.1417,207.526,207.8876,21635.0
2022-06-02 11:30:00,212.77,212.77,212.35,212.46,12480.0,207.9365,207.9365,207.526,207.6335,12480.0
2022-06-02 11:35:00,212.43,212.72,212.1,212.67,28534.0,207.6042,207.8876,207.2817,207.8387,28534.0
2022-06-02 11:40:00,212.63,213.29,212.63,213.25,25251.0,207.7996,208.4447,207.7996,208.4056,25251.0
2022-06-02 11:45:00,213.26,213.63,213.07,213.61,16837.0,208.4153,208.7769,208.2297,208.7574,16837.0
2022-06-02 11:50:00,213.63,213.83,213.38,213.52,22155.0,208.7769,208.9724,208.5326,208.6694,22155.0
2022-06-02 11:55:00,213.44,213.49,213.06,213.23,23929.0,208.5912,208.6401,208.2199,208.386,23929.0
2022-06-02 12:00:00,213.25,213.47,213.08,213.42,22317.0,208.4056,208.6206,208.2394,208.5717,22317.0
2022-06-02 12:05:00,213.42,213.42,213.09,213.17,13258.0,208.5717,208.5717,208.2492,208.3274,13258.0
2022-06-02 12:10:00,213.22,213.43,213.12,213.41,16535.0,208.3762,208.5815,208.2785,208.5619,16535.0
2022-06-02 12:15:00,213.39,213.52,213.31,213.47,18122.0,208.5424,208.6694,208.4642,208.6206,18122.0
2022-06-02 12:20:00,213.44,213.62,213.38,213.61,12488.0,208.5912,208.7672,208.5326,208.7574,12488.0
2022-06-02 12:25:00,213.61,213.9,213.55,213.65,15968.0,208.7574,209.0408,208.6987,208.7965,15968.0
2022-06-02 12:30:00,213.7,214.27,213.69,214.21,47417.0,208.8453,209.4024,208.8356,209.3438,47417.0
2022-06-02 12:35:00,214.22,214.35,214.13,214.35,24435.0,209.3535,209.4806,209.2656,209.4806,24435.0
2022-06-02 12:40:00,214.33,214.41,213.97,214.0,14617.0,209.461,209.5392,209.1092,209.1385,14617.0
2022-06-02 12:45:00,213.98,214.05,213.7,213.75,31264.0,209.119,209.1874,208.8453,208.8942,31264.0
2022-06-02 12:50:00,213.75,214.21,213.74,214.21,17491.0,208.8942,209.3438,208.8844,209.3438,17491.0
2022-06-02 12:55:00,214.17,214.36,214.02,214.36,36464.0,209.3047,209.4903,209.1581,209.4903,36464.0
2022-06-02 13:00:00,214.36,214.8,214.36,214.68,54634.0,209.4903,209.9204,209.4903,209.8031,54634.0
2022-06-02 13:05:00,214.68,214.76,214.51,214.64,21800.0,209.8031,209.8813,209.6369,209.764,21800.0
2022-06-02 13:10:00,214.66,214.83,214.16,214.28,16826.0,209.7835,209.9497,209.2949,209.4122,16826.0
2022-06-02 13:15:00,214.31,214.5,214.3,214.46,12630.0,209.4415,209.6272,209.4317,209.5881,12630.0
2022-06-02 13:20:00,214.48,214.48,214.25,214.31,16832.0,209.6076,209.6076,209.3828,209.4415,16832.0
2022-06-02 13:25:00,214.32,214.33,214.0,214.22,15544.0,209.4513,209.461,209.1385,209.3535,15544.0
2022-06-02 13:30:00,214.28,214.42,214.14,214.22,11801.0,209.4122,209.549,209.2753,209.3535,11801.0
2022-06-02 13:35:00,214.25,214.3,214.03,214.18,13122.0,209.3828,209.4317,209.1678,209.3144,13122.0
2022-06-02 13:40:00,214.21,214.22,213.98,214.22,22530.0,209.3438,209.3535,209.119,209.3535,22530.0
2022-06-02 13:45:00,214.22,214.29,214.07,214.2,20381.0,209.3535,209.4219,209.2069,209.334,20381.0
2022-06-02 13:50:00,214.18,214.24,214.11,214.19,15252.0,209.3144,209.3731,209.246,209.3242,15252.0
2022-06-02 13:55:00,214.18,214.18,213.64,213.84,57226.0,209.3144,209.3144,208.7867,208.9822,57226.0
2022-06-02 14:00:00,213.84,214.05,213.76,213.94,25079.0,208.9822,209.1874,208.904,209.0799,25079.0
2022-06-02 14:05:00,213.95,214.45,213.94,214.45,37409.0,209.0897,209.5783,209.0799,209.5783,37409.0
2022-06-02 14:10:00,214.42,214.56,214.23,214.52,20913.0,209.549,209.6858,209.3633,209.6467,20913.0
2022-06-02 14:15:00,214.54,214.61,214.32,214.41,18885.0,209.6663,209.7347,209.4513,209.5392,18885.0
2022-06-02 14:20:00,214.38,214.54,214.3,214.41,20132.0,209.5099,209.6663,209.4317,209.5392,20132.0
2022-06-02 14:25:00,214.41,214.41,213.86,213.92,24075.0,209.5392,209.5392,209.0017,209.0603,24075.0
2022-06-02 14:30:00,213.92,214.14,213.88,214.0,34689.0,209.0603,209.2753,209.0213,209.1385,34689.0
2022-06-02 14:35:00,213.97,214.07,213.85,214.07,22388.0,209.1092,209.2069,208.9919,209.2069,22388.0
2022-06-02 14:40:00,214.06,214.32,213.96,214.32,24166.0,209.1972,209.4513,209.0994,209.4513,24166.0
2022-06-02 14:45:00,214.31,214.71,214.24,214.41,24761.0,209.4415,209.8324,209.3731,209.5392,24761.0
2022-06-02 14:50:00,214.42,214.7,214.24,214.54,34068.0,209.549,209.8226,209.3731,209.6663,34068.0
2022-06-02 14:55:00,214.53,214.56,214.04,214.12,20852.0,209.6565,209.6858,209.1776,209.2558,20852.0
2022-06-02 15:00:00,214.09,214.29,213.79,213.92,32387.0,209.2265,209.4219,208.9333,209.0603,32387.0
2022-06-02 15:05:00,213.9,214.17,213.87,214.05,23670.0,209.0408,209.3047,209.0115,209.1874,23670.0
2022-06-02 15:10:00,214.0,214.22,213.94,214.21,24171.0,209.1385,209.3535,209.0799,209.3438,24171.0
2022-06-02 15:15:00,214.21,214.38,214.13,214.26,20935.0,209.3438,209.5099,209.2656,209.3926,20935.0
2022-06-02 15:20:00,214.27,214.3,214.04,214.27,26710.0,209.4024,209.4317,209.1776,209.4024,26710.0
2022-06-02 15:25:00,214.27,214.3,213.51,213.64,34163.0,209.4024,209.4317,208.6597,208.7867,34163.0
2022-06-02 15:30:00,213.64,213.87,213.53,213.87,34411.0,208.7867,209.0115,208.6792,209.0115,34411.0
2022-06-02 15:35:00,213.88,214.0,213.78,213.93,38018.0,209.0213,209.1385,208.9235,209.0701,38018.0
2022-06-02 15:40:00,213.95,214.47,213.89,214.43,51431.0,209.0897,209.5978,209.031,209.5588,51431.0
2022-06-02 15:45:00,214.44,214.63,214.25,214.49,80421.0,209.5685,209.7542,209.3828,209.6174,80421.0
2022-06-02 15:50:00,214.6,214.85,214.4,214.67,102800.0,209.7249,209.9692,209.5294,209.7933,102800.0
2022-06-02 15:55:00,214.68,215.2,214.58,215.2,221311.0,209.8031,210.3113,209.7053,210.3113,221311.0
2022-06-03 09:30:00,212.95,213.07,211.9,212.11,121074.0,208.1124,208.2297,207.0862,207.2915,121074.0
2022-06-03 09:35:00,212.12,212.21,211.5,211.59,36692.0,207.3012,207.3892,206.6953,206.7833,36692.0
2022-06-03 09:40:00,211.69,212.27,211.28,211.62,56991.0,206.881,207.4478,206.4803,206.8126,56991.0
2022-06-03 09:45:00,211.5,212.33,211.27,212.24,50424.0,206.6953,207.5065,206.4705,207.4185,50424.0
2022-06-03 09:50:00,212.25,212.73,212.08,212.6,65413.0,207.4283,207.8974,207.2621,207.7703,65413.0
2022-06-03 09:55:00,212.67,213.3,212.67,213.07,24918.0,207.8387,208.4544,207.8387,208.2297,24918.0
2022-06-03 10:00:00,213.14,213.44,212.78,213.14,21192.0,208.2981,208.5912,207.9462,208.2981,21192.0
2022-06-03 10:05:00,212.97,213.35,212.61,212.81,38535.0,208.1319,208.5033,207.7801,207.9756,38535.0
2022-06-03 10:10:00,212.8,213.39,212.24,213.39,24652.0,207.9658,208.5424,207.4185,208.5424,24652.0
2022-06-03 10:15:00,213.35,213.9,213.18,213.7,25286.0,208.5033,209.0408,208.3372,208.8453,25286.0
2022-06-03 10:20:00,213.65,213.69,213.31,213.37,11147.0,208.7965,208.8356,208.4642,208.5228,11147.0
2022-06-03 10:25:00,213.2,213.41,212.85,213.08,14256.0,208.3567,208.5619,208.0146,208.2394,14256.0
2022-06-03 10:30:00,213.01,213.22,212.72,213.22,16457.0,208.171,208.3762,207.8876,208.3762,16457.0
2022-06-03 10:35:00,213.15,213.24,212.42,212.66,26452.0,208.3078,208.3958,207.5944,207.829,26452.0
2022-06-03 10:40:00,212.6,212.93,212.46,212.91,28446.0,207.7703,208.0928,207.6335,208.0733,28446.0
2022-06-03 10:45:00,212.95,213.55,212.89,213.44,19142.0,208.1124,208.6987,208.0537,208.5912,19142.0
2022-06-03 10:50:00,213.32,213.59,213.15,213.15,21406.0,208.474,208.7378,208.3078,208.3078,21406.0
2022-06-03 10:55:00,213.13,213.41,212.89,213.16,14857.0,208.2883,208.5619,208.0537,208.3176,14857.0
2022-06-03 11:00:00,213.21,213.25,212.62,212.7,16484.0,208.3665,208.4056,207.7899,207.8681,16484.0
2022-06-03 11:05:00,212.7,212.74,212.36,212.42,17053.0,207.8681,207.9071,207.5358,207.5944,17053.0
2022-06-03 11:10:00,212.35,212.38,212.16,212.23,20779.0,207.526,207.5553,207.3403,207.4087,20779.0
2022-06-03 11:15:00,212.24,212.7,212.24,212.59,13034.0,207.4185,207.8681,207.4185,207.7606,13034.0
2022-06-03 11:20:00,212.59,212.83,212.16,212.16,20240.0,207.7606,207.9951,207.3403,207.3403,20240.0
2022-06-03 11:25:00,212.2,212.38,212.07,212.37,23985.0,207.3794,207.5553,207.2524,207.5456,23985.0
2022-06-03 11:30:00,212.44,212.68,212.3,212.64,15135.0,207.614,207.8485,207.4771,207.8094,15135.0
2022-06-03 11:35:00,212.63,213.01,212.58,212.74,17533.0,207.7996,208.171,207.7508,207.9071,17533.0
2022-06-03 11:40:00,212.75,212.92,212.65,212.84,23934.0,207.9169,208.0831,207.8192,208.0049,23934.0
2022-06-03 11:45:00,212.84,212.87,212.4,212.48,25204.0,208.0049,208.0342,207.5749,207.6531,25204.0
2022-06-03 11:50:00,212.43,212.64,212.19,212.21,13626.0,207.6042,207.8094,207.3696,207.3892,13626.0
2022-06-03 11:55:00,212.23,212.46,212.16,212.44,16565.0,207.4087,207.6335,207.3403,207.614,16565.0
2022-06-03 12:00:00,212.42,212.98,212.22,212.83,33367.0,207.5944,208.1417,207.399,207.9951,33367.0
2022-06-03 12:05:00,212.88,212.92,212.53,212.56,12912.0,208.044,208.0831,207.7019,207.7312,12912.0
2022-06-03 12:10:00,212.56,212.75,212.41,212.69,22720.0,207.7312,207.9169,207.5846,207.8583,22720.0
2022-06-03 12:15:00,212.7,212.86,212.39,212.4,19280.0,207.8681,208.0244,207.5651,207.5749,19280.0
2022-06-03 12:20:00,212.35,213.15,212.25,213.13,32293.0,207.526,208.3078,207.4283,208.2883,32293.0
2022-06-03 12:25:00,213.15,213.26,213.0,213.19,31649.0,208.3078,208.4153,208.1612,208.3469,31649.0
2022-06-03 12:30:00,213.2,213.44,213.16,213.39,21561.0,208.3567,208.5912,208.3176,208.5424,21561.0
2022-06-03 12:35:00,213.39,213.84,213.33,213.69,25816.0,208.5424,208.9822,208.4837,208.8356,25816.0
2022-06-03 12:40:00,213.66,213.73,213.47,213.62,28643.0,208.8062,208.8747,208.6206,208.7672,28643.0
2022-06-03 12:45:00,213.65,213.74,213.33,213.55,224379.0,208.7965,208.8844,208.4837,208.6987,224379.0
2022-06-03 12:50:00,213.5,213.53,213.18,213.47,21550.0,208.6499,208.6792,208.3372,208.6206,21550.0
2022-06-03 12:55:00,213.5,213.9,213.46,213.83,18583.0,208.6499,209.0408,208.6108,208.9724,18583.0
2022-06-03 13:00:00,213.82,214.21,213.71,214.16,16910.0,208.9626,209.3438,208.8551,209.2949,16910.0
2022-06-03 13:05:00,214.14,214.17,213.76,213.82,27754.0,209.2753,209.3047,208.904,208.9626,27754.0
2022-06-03 13:10:00,213.81,213.9,213.74,213.77,14076.0,208.9528,209.0408,208.8844,208.9137,14076.0
2022-06-03 13:15:00,213.77,213.77,213.23,213.36,18524.0,208.9137,208.9137,208.386,208.5131,18524.0
2022-06-03 13:20:00,213.37,213.77,213.35,213.75,17803.0,208.5228,208.9137,208.5033,208.8942,17803.0
2022-06-03 13:25:00,213.75,213.96,213.73,213.84,13863.0,208.8942,209.0994,208.8747,208.9822,13863.0
2022-06-03 13:30:00,213.79,213.82,213.56,213.66,18437.0,208.9333,208.9626,208.7085,208.8062,18437.0
2022-06-03 13:35:00,213.65,213.97,213.57,213.97,13856.0,208.7965,209.1092,208.7183,209.1092,13856.0
2022-06-03 13:40:00,213.9,213.95,213.34,213.37,19982.0,209.0408,209.0897,208.4935,208.5228,19982.0
2022-06-03 13:45:00,213.44,213.56,213.36,213.5,9527.0,208.5912,208.7085,208.5131,208.6499,9527.0
2022-06-03 13:50:00,213.45,213.54,213.3,213.33,8161.0,208.601,208.689,208.4544,208.4837,8161.0
2022-06-03 13:55:00,213.3,213.5,213.26,213.35,11810.0,208.4544,208.6499,208.4153,208.5033,11810.0
2022-06-03 14:00:00,213.32,213.46,213.13,213.31,15090.0,208.474,208.6108,208.2883,208.4642,15090.0
2022-06-03 14:05:00,213.3,213.4,213.18,213.31,11984.0,208.4544,208.5522,208.3372,208.4642,11984.0
2022-06-03 14:10:00,213.46,213.51,213.27,213.43,8494.0,208.6108,208.6597,208.4251,208.5815,8494.0
2022-06-03 14:15:00,213.43,213.54,213.22,213.53,17132.0,208.5815,208.689,208.3762,208.6792,17132.0
2022-06-03 14:20:00,213.51,213.51,213.21,213.27,11857.0,208.6597,208.6597,208.3665,208.4251,11857.0
2022-06-03 14:25:00,213.28,213.77,213.24,213.75,11425.0,208.4349,208.9137,208.3958,208.8942,11425.0
2022-06-03 14:30:00,213.72,213.75,213.35,213.35,12788.0,208.8649,208.8942,208.5033,208.5033,12788.0
2022-06-03 14:35:00,213.43,213.43,212.94,213.03,14711.0,208.5815,208.5815,208.1026,208.1906,14711.0
2022-06-03 14:40:00,213.0,213.15,212.93,213.15,11220.0,208.1612,208.3078,208.0928,208.3078,11220.0
2022-06-03 14:45:00,213.13,213.29,212.91,213.29,14153.0,208.2883,208.4447,208.0733,208.4447,14153.0
2022-06-03 14:50:00,213.29,213.33,213.11,213.22,21053.0,208.4447,208.4837,208.2687,208.3762,21053.0
2022-06-03 14:55:00,213.21,213.43,213.15,213.29,15815.0,208.3665,208.5815,208.3078,208.4447,15815.0
2022-06-03 15:00:00,213.31,213.36,213.03,213.26,17602.0,208.4642,208.5131,208.1906,208.4153,17602.0
2022-06-03 15:05:00,213.23,213.27,212.73,212.84,27407.0,208.386,208.4251,207.8974,208.0049,27407.0
2022-06-03 15:10:00,212.84,212.93,212.5,212.59,16768.0,208.0049,208.0928,207.6726,207.7606,16768.0
2022-06-03 15:15:00,212.56,212.56,212.28,212.49,13569.0,207.7312,207.7312,207.4576,207.6628,13569.0
2022-06-03 15:20:00,212.56,212.6,212.2,212.3,20844.0,207.7312,207.7703,207.3794,207.4771,20844.0
2022-06-03 15:25:00,212.28,212.73,212.24,212.71,26312.0,207.4576,207.8974,207.4185,207.8778,26312.0
2022-06-03 15:30:00,212.68,212.68,212.45,212.54,36939.0,207.8485,207.8485,207.6237,207.7117,36939.0
2022-06-03 15:35:00,212.53,212.85,212.4,212.76,34493.0,207.7019,208.0146,207.5749,207.9267,34493.0
2022-06-03 15:40:00,212.72,212.85,212.31,212.33,34232.0,207.8876,208.0146,207.4869,207.5065,34232.0
2022-06-03 15:45:00,212.34,212.84,212.19,212.7,46643.0,207.5162,208.0049,207.3696,207.8681,46643.0
2022-06-03 15:50:00,212.68,213.08,212.27,212.97,66871.0,207.8485,208.2394,207.4478,208.1319,66871.0
2022-06-03 15:55:00,213.0,213.2,212.57,212.69,156160.0,208.1612,208.3567,207.741,207.8583,156160.0
2022-06-06 09:30:00,215.45,216.28,215.12,215.93,183207.0,210.5556,211.3667,210.2331,211.0247,183207.0
2022-06-06 09:35:00,215.86,216.88,215.67,216.46,58337.0,210.9563,211.9531,210.7706,211.5426,58337.0
2022-06-06 09:40:00,216.47,216.7,215.7,215.7,42659.0,211.5524,211.7772,210.7999,210.7999,42659.0
2022-06-06 09:45:00,215.64,215.84,214.63,214.63,36578.0,210.7413,210.9367,209.7542,209.7542,36578.0
2022-06-06 09:50:00,214.69,215.28,214.42,215.28,41653.0,209.8128,210.3894,209.549,210.3894,41653.0
2022-06-06 09:55:00,215.14,215.99,214.97,215.96,44435.0,210.2526,211.0833,210.0865,211.054,44435.0
2022-06-06 10:00:00,215.99,217.1,215.94,216.98,43471.0,211.0833,212.1681,211.0345,212.0508,43471.0
2022-06-06 10:05:00,216.96,217.47,216.91,216.97,43126.0,212.0313,212.5297,211.9824,212.0411,43126.0
2022-06-06 10:10:00,216.93,217.05,216.48,216.78,26794.0,212.002,212.1192,211.5622,211.8554,26794.0
2022-06-06 10:15:00,216.85,217.23,216.71,217.22,14906.0,211.9238,212.2951,211.787,212.2854,14906.0
2022-06-06 10:20:00,217.14,217.44,216.93,217.05,38166.0,212.2072,212.5004,212.002,212.1192,38166.0
2022-06-06 10:25:00,217.02,217.41,216.71,217.22,43421.0,212.0899,212.4711,211.787,212.2854,43421.0
2022-06-06 10:30:00,217.12,217.33,216.85,216.93,16122.0,212.1876,212.3929,211.9238,212.002,16122.0
2022-06-06 10:35:00,216.89,217.08,216.81,217.04,19089.0,211.9629,212.1486,211.8847,212.1095,19089.0
2022-06-06 10:40:00,217.03,217.2,216.66,216.89,36310.0,212.0997,212.2658,211.7381,211.9629,36310.0
2022-06-06 10:45:00,216.9,217.22,216.75,217.18,26053.0,211.9726,212.2854,211.8261,212.2463,26053.0
2022-06-06 10:50:00,217.18,217.33,216.57,216.64,33131.0,212.2463,212.3929,211.6501,211.7186,33131.0
2022-06-06 10:55:00,216.63,217.06,216.59,217.02,22121.0,211.7088,212.129,211.6697,212.0899,22121.0
2022-06-06 11:00:00,217.05,217.58,217.02,217.26,21104.0,212.1192,212.6372,212.0899,212.3245,21104.0
2022-06-06 11:05:00,217.32,217.43,216.92,217.0,12091.0,212.3831,212.4906,211.9922,212.0704,12091.0
2022-06-06 11:10:00,216.91,216.91,216.16,216.16,30185.0,211.9824,211.9824,211.2495,211.2495,30185.0
2022-06-06 11:15:00,216.2,216.21,215.01,215.01,32508.0,211.2885,211.2983,210.1256,210.1256,32508.0
2022-06-06 11:20:00,215.0,215.4,214.85,215.31,80622.0,210.1158,210.5067,209.9692,210.4188,80622.0
2022-06-06 11:25:00,215.26,215.6,215.16,215.54,39315.0,210.3699,210.7022,210.2722,210.6435,39315.0
2022-06-06 11:30:00,215.54,215.65,214.92,214.96,29496.0,210.6435,210.751,210.0376,210.0767,29496.0
2022-06-06 11:35:00,214.92,215.32,214.63,214.98,44957.0,210.0376,210.4285,209.7542,210.0963,44957.0
2022-06-06 11:40:00,214.9,215.5,214.9,215.5,10397.0,210.0181,210.6044,210.0181,210.6044,10397.0
2022-06-06 11:45:00,215.47,215.78,215.47,215.53,10042.0,210.5751,210.8781,210.5751,210.6338,10042.0
2022-06-06 11:50:00,215.53,215.72,215.47,215.55,9423.0,210.6338,210.8195,210.5751,210.6533,9423.0
2022-06-06 11:55:00,215.58,215.7,215.46,215.63,11709.0,210.6826,210.7999,210.5654,210.7315,11709.0
2022-06-06 12:00:00,215.64,215.8,214.83,215.09,37180.0,210.7413,210.8976,209.9497,210.2038,37180.0
2022-06-06 12:05:00,215.08,215.16,214.78,214.8,9923.0,210.194,210.2722,209.9008,209.9204,9923.0
2022-06-06 12:10:00,214.56,214.78,214.51,214.58,11165.0,209.6858,209.9008,209.6369,209.7053,11165.0
2022-06-06 12:15:00,214.54,214.68,214.3,214.61,10131.0,209.6663,209.8031,209.4317,209.7347,10131.0
2022-06-06 12:20:00,214.59,214.7,214.28,214.28,15613.0,209.7151,209.8226,209.4122,209.4122,15613.0
2022-06-06 12:25:00,214.3,214.47,214.1,214.17,16635.0,209.4317,209.5978,209.2363,209.3047,16635.0
2022-06-06 12:30:00,214.12,214.27,213.9,214.18,7110.0,209.2558,209.4024,209.0408,209.3144,7110.0
2022-06-06 12:35:00,214.08,214.19,213.96,214.14,20756.0,209.2167,209.3242,209.0994,209.2753,20756.0
2022-06-06 12:40:00,214.16,214.38,214.09,214.25,8687.0,209.2949,209.5099,209.2265,209.3828,8687.0
2022-06-06 12:45:00,214.29,214.41,214.12,214.18,6078.0,209.4219,209.5392,209.2558,209.3144,6078.0
2022-06-06 12:50:00,214.2,214.2,213.89,214.2,4226.0,209.334,209.334,209.031,209.334,4226.0
2022-06-06 12:55:00,214.13,214.27,214.08,214.19,5723.0,209.2656,209.4024,209.2167,209.3242,5723.0
2022-06-06 13:00:00,214.24,214.24,213.85,213.94,12548.0,209.3731,209.3731,208.9919,209.0799,12548.0
2022-06-06 13:05:00,213.96,214.17,213.93,214.02,3460.0,209.0994,209.3047,209.0701,209.1581,3460.0
2022-06-06 13:10:00,214.05,214.05,213.59,213.8,14672.0,209.1874,209.1874,208.7378,208.9431,14672.0
2022-06-06 13:15:00,213.78,213.84,213.56,213.76,10210.0,208.9235,208.9822,208.7085,208.904,10210.0
2022-06-06 13:20:00,213.67,213.96,213.56,213.81,7386.0,208.816,209.0994,208.7085,208.9528,7386.0
2022-06-06 13:25:00,213.77,213.92,213.68,213.87,10675.0,208.9137,209.0603,208.8258,209.0115,10675.0
2022-06-06 13:30:00,213.87,214.07,213.76,213.76,3407.0,209.0115,209.2069,208.904,208.904,3407.0
2022-06-06 13:35:00,213.74,214.16,213.65,213.96,10778.0,208.8844,209.2949,208.7965,209.0994,10778.0
2022-06-06 13:40:00,213.99,214.42,213.97,214.19,10071.0,209.1288,209.549,209.1092,209.3242,10071.0
2022-06-06 13:45:00,214.18,214.29,214.0,214.28,7729.0,209.3144,209.4219,209.1385,209.4122,7729.0
2022-06-06 13:50:00,214.25,214.39,214.03,214.09,11608.0,209.3828,209.5197,209.1678,209.2265,11608.0
2022-06-06 13:55:00,214.16,214.37,214.09,214.37,9947.0,209.2949,209.5001,209.2265,209.5001,9947.0
2022-06-06 14:00:00,214.37,214.4,214.2,214.22,10864.0,209.5001,209.5294,209.334,209.3535,10864.0
2022-06-06 14:05:00,214.19,214.4,214.07,214.26,13684.0,209.3242,209.5294,209.2069,209.3926,13684.0
2022-06-06 14:10:00,214.25,214.32,214.12,214.14,13301.0,209.3828,209.4513,209.2558,209.2753,13301.0
2022-06-06 14:15:00,214.08,214.16,213.88,214.01,9271.0,209.2167,209.2949,209.0213,209.1483,9271.0
2022-06-06 14:20:00,213.91,213.97,213.45,213.62,8160.0,209.0506,209.1092,208.601,208.7672,8160.0
2022-06-06 14:25:00,213.58,213.58,213.24,213.42,12878.0,208.7281,208.7281,208.3958,208.5717,12878.0
2022-06-06 14:30:00,213.41,213.47,213.28,213.37,12920.0,208.5619,208.6206,208.4349,208.5228,12920.0
2022-06-06 14:35:00,213.4,213.48,213.15,213.26,10288.0,208.5522,208.6303,208.3078,208.4153,10288.0
2022-06-06 14:40:00,213.26,213.42,213.15,213.42,5850.0,208.4153,208.5717,208.3078,208.5717,5850.0
2022-06-06 14:45:00,213.44,213.65,213.37,213.48,9777.0,208.5912,208.7965,208.5228,208.6303,9777.0
2022-06-06 14:50:00,213.41,213.5,212.98,213.45,16508.0,208.5619,208.6499,208.1417,208.601,16508.0
2022-06-06 14:55:00,213.5,213.72,213.39,213.62,16163.0,208.6499,208.8649,208.5424,208.7672,16163.0
2022-06-06 15:00:00,213.6,213.65,213.36,213.36,11728.0,208.7476,208.7965,208.5131,208.5131,11728.0
2022-06-06 15:05:00,213.37,213.46,213.21,213.24,10673.0,208.5228,208.6108,208.3665,208.3958,10673.0
2022-06-06 15:10:00,213.2,213.27,213.02,213.15,11036.0,208.3567,208.4251,208.1808,208.3078,11036.0
2022-06-06 15:15:00,213.14,213.37,212.76,212.76,26957.0,208.2981,208.5228,207.9267,207.9267,26957.0
2022-06-06 15:20:00,212.76,212.9,212.54,212.75,17996.0,207.9267,208.0635,207.7117,207.9169,17996.0
2022-06-06 15:25:00,212.77,212.79,212.45,212.62,37934.0,207.9365,207.956,207.6237,207.7899,37934.0
2022-06-06 15:30:00,212.59,212.8,212.53,212.56,23693.0,207.7606,207.9658,207.7019,207.7312,23693.0
2022-06-06 15:35:00,212.56,212.65,212.09,212.35,29776.0,207.7312,207.8192,207.2719,207.526,29776.0
2022-06-06 15:40:00,212.31,212.93,212.16,212.87,33295.0,207.4869,208.0928,207.3403,208.0342,33295.0
2022-06-06 15:45:00,212.87,212.96,212.36,212.6,26628.0,208.0342,208.1221,207.5358,207.7703,26628.0
2022-06-06 15:50:00,212.56,213.34,212.56,213.31,55925.0,207.7312,208.4935,207.7312,208.4642,55925.0
2022-06-06 15:55:00,213.28,213.44,212.61,212.94,115788.0,208.4349,208.5912,207.7801,208.1026,115788.0
2022-06-07 09:30:00,211.12,212.23,210.72,212.2,149865.0,206.3239,207.4087,205.933,207.3794,149865.0
2022-06-07 09:35:00,212.21,212.85,212.21,212.85,42582.0,207.3892,208.0146,207.3892,208.0146,42582.0
2022-06-07 09:40:00,212.9,213.51,212.7,213.48,80440.0,208.0635,208.6597,207.8681,208.6303,80440.0
2022-06-07 09:45:00,213.5,213.57,212.92,213.2,34635.0,208.6499,208.7183,208.0831,208.3567,34635.0
2022-06-07 09:50:00,213.2,213.67,213.01,213.59,30977.0,208.3567,208.816,208.171,208.7378,30977.0
2022-06-07 09:55:00,213.63,213.7,212.65,212.65,24124.0,208.7769,208.8453,207.8192,207.8192,24124.0
2022-06-07 10:00:00,212.68,213.2,212.55,212.82,23203.0,207.8485,208.3567,207.7215,207.9853,23203.0
2022-06-07 10:05:00,212.77,212.93,212.28,212.41,25574.0,207.9365,208.0928,207.4576,207.5846,25574.0
2022-06-07 10:10:00,212.34,212.34,211.88,212.01,23466.0,207.5162,207.5162,207.0667,207.1937,23466.0
2022-06-07 10:15:00,212.02,212.19,211.59,212.12,21028.0,207.2035,207.3696,206.7833,207.3012,21028.0
2022-06-07 10:20:00,212.14,212.31,211.98,212.13,13483.0,207.3208,207.4869,207.1644,207.311,13483.0
2022-06-07 10:25:00,212.12,212.92,212.11,212.62,21260.0,207.3012,208.0831,207.2915,207.7899,21260.0
2022-06-07 10:30:00,212.55,213.2,212.55,212.95,30517.0,207.7215,208.3567,207.7215,208.1124,30517.0
2022-06-07 10:35:00,212.96,213.12,212.73,212.97,19840.0,208.1221,208.2785,207.8974,208.1319,19840.0
2022-06-07 10:40:00,212.96,213.33,212.91,213.23,29576.0,208.1221,208.4837,208.0733,208.386,29576.0
2022-06-07 10:45:00,213.23,214.0,213.2,213.93,20740.0,208.386,209.1385,208.3567,209.0701,20740.0
2022-06-07 10:50:00,214.0,214.31,213.79,214.24,30902.0,209.1385,209.4415,208.9333,209.3731,30902.0
2022-06-07 10:55:00,214.24,214.3,213.61,213.65,15629.0,209.3731,209.4317,208.7574,208.7965,15629.0
2022-06-07 11:00:00,213.63,213.81,213.33,213.37,11778.0,208.7769,208.9528,208.4837,208.5228,11778.0
2022-06-07 11:05:00,213.37,213.5,213.17,213.44,17493.0,208.5228,208.6499,208.3274,208.5912,17493.0
2022-06-07 11:10:00,213.42,213.76,213.19,213.76,9444.0,208.5717,208.904,208.3469,208.904,9444.0
2022-06-07 11:15:00,213.66,213.66,213.4,213.51,15698.0,208.8062,208.8062,208.5522,208.6597,15698.0
2022-06-07 11:20:00,213.48,213.55,212.9,213.02,9404.0,208.6303,208.6987,208.0635,208.1808,9404.0
2022-06-07 11:25:00,212.94,213.03,212.71,212.81,15151.0,208.1026,208.1906,207.8778,207.9756,15151.0
2022-06-07 11:30:00,212.75,212.93,212.57,212.64,10588.0,207.9169,208.0928,207.741,207.8094,10588.0
2022-06-07 11:35:00,212.58,212.83,212.5,212.82,6029.0,207.7508,207.9951,207.6726,207.9853,6029.0
2022-06-07 11:40:00,212.81,212.81,212.6,212.69,5186.0,207.9756,207.9756,207.7703,207.8583,5186.0
2022-06-07 11:45:00,212.74,212.76,212.44,212.56,13205.0,207.9071,207.9267,207.614,207.7312,13205.0
2022-06-07 11:50:00,212.5,212.77,212.5,212.64,7416.0,207.6726,207.9365,207.6726,207.8094,7416.0
2022-06-07 11:55:00,212.61,212.94,212.53,212.74,11173.0,207.7801,208.1026,207.7019,207.9071,11173.0
2022-06-07 12:00:00,212.78,212.81,212.43,212.44,25762.0,207.9462,207.9756,207.6042,207.614,25762.0
2022-06-07 12:05:00,212.42,212.43,212.12,212.2,12065.0,207.5944,207.6042,207.3012,207.3794,12065.0
2022-06-07 12:10:00,212.21,212.24,212.08,212.24,14826.0,207.3892,207.4185,207.2621,207.4185,14826.0
2022-06-07 12:15:00,212.27,212.27,211.94,212.18,12758.0,207.4478,207.4478,207.1253,207.3599,12758.0
2022-06-07 12:20:00,212.19,212.29,212.07,212.25,6986.0,207.3696,207.4674,207.2524,207.4283,6986.0
2022-06-07 12:25:00,212.23,212.46,212.19,212.41,7678.0,207.4087,207.6335,207.3696,207.5846,7678.0
2022-06-07 12:30:00,212.41,212.53,212.2,212.47,18735.0,207.5846,207.7019,207.3794,207.6433,18735.0
2022-06-07 12:35:00,212.45,212.69,212.43,212.62,6110.0,207.6237,207.8583,207.6042,207.7899,6110.0
2022-06-07 12:40:00,212.64,212.87,212.56,212.64,6275.0,207.8094,208.0342,207.7312,207.8094,6275.0
2022-06-07 12:45:00,212.63,212.97,212.62,212.9,12155.0,207.7996,208.1319,207.7899,208.0635,12155.0
2022-06-07 12:50:00,212.94,213.1,212.66,212.98,28767.0,208.1026,208.259,207.829,208.1417,28767.0
2022-06-07 12:55:00,212.91,213.03,212.76,212.88,13606.0,208.0733,208.1906,207.9267,208.044,13606.0
2022-06-07 13:00:00,212.87,213.16,212.75,213.14,9192.0,208.0342,208.3176,207.9169,208.2981,9192.0
2022-06-07 13:05:00,213.12,213.27,212.96,213.27,7024.0,208.2785,208.4251,208.1221,208.4251,7024.0
2022-06-07 13:10:00,213.29,213.4,213.16,213.27,7320.0,208.4447,208.5522,208.3176,208.4251,7320.0
2022-06-07 13:15:00,213.31,213.5,213.27,213.46,16544.0,208.4642,208.6499,208.4251,208.6108,16544.0
2022-06-07 13:20:00,213.41,213.65,213.35,213.43,17147.0,208.5619,208.7965,208.5033,208.5815,17147.0
2022-06-07 13:25:00,213.47,213.66,213.45,213.5,14482.0,208.6206,208.8062,208.601,208.6499,14482.0
2022-06-07 13:30:00,213.53,213.54,213.29,213.44,11755.0,208.6792,208.689,208.4447,208.5912,11755.0
2022-06-07 13:35:00,213.45,213.51,213.23,213.38,14439.0,208.601,208.6597,208.386,208.5326,14439.0
2022-06-07 13:40:00,213.41,213.47,213.33,213.44,8327.0,208.5619,208.6206,208.4837,208.5912,8327.0
2022-06-07 13:45:00,213.44,213.57,213.26,213.44,11545.0,208.5912,208.7183,208.4153,208.5912,11545.0
2022-06-07 13:50:00,213.46,213.53,213.25,213.32,8052.0,208.6108,208.6792,208.4056,208.474,8052.0
2022-06-07 13:55:00,213.28,213.3,213.15,213.24,6359.0,208.4349,208.4544,208.3078,208.3958,6359.0
2022-06-07 14:00:00,213.14,213.43,213.08,213.43,13462.0,208.2981,208.5815,208.2394,208.5815,13462.0
2022-06-07 14:05:00,213.43,213.84,213.34,213.84,14704.0,208.5815,208.9822,208.4935,208.9822,14704.0
2022-06-07 14:10:00,213.79,214.01,213.71,214.01,8698.0,208.9333,209.1483,208.8551,209.1483,8698.0
2022-06-07 14:15:00,214.01,214.01,213.75,213.76,9360.0,209.1483,209.1483,208.8942,208.904,9360.0
2022-06-07 14:20:00,213.68,213.77,213.67,213.71,7662.0,208.8258,208.9137,208.816,208.8551,7662.0
2022-06-07 14:25:00,213.66,213.73,213.53,213.73,12559.0,208.8062,208.8747,208.6792,208.8747,12559.0
2022-06-07 14:30:00,213.72,214.0,213.68,214.0,19511.0,208.8649,209.1385,208.8258,209.1385,19511.0
2022-06-07 14:35:00,214.0,214.01,213.77,213.83,10177.0,209.1385,209.1483,208.9137,208.9724,10177.0
2022-06-07 14:40:00,213.83,213.83,213.33,213.4,8258.0,208.9724,208.9724,208.4837,208.5522,8258.0
2022-06-07 14:45:00,213.43,213.62,213.23,213.3,15856.0,208.5815,208.7672,208.386,208.4544,15856.0
2022-06-07 14:50:00,213.27,213.62,213.19,213.53,14205.0,208.4251,208.7672,208.3469,208.6792,14205.0
2022-06-07 14:55:00,213.49,213.83,213.44,213.83,16602.0,208.6401,208.9724,208.5912,208.9724,16602.0
2022-06-07 15:00:00,213.81,214.08,213.73,214.01,12478.0,208.9528,209.2167,208.8747,209.1483,12478.0
2022-06-07 15:05:00,213.97,214.23,213.94,214.07,14248.0,209.1092,209.3633,209.0799,209.2069,14248.0
2022-06-07 15:10:00,214.09,214.16,213.93,214.07,14578.0,209.2265,209.2949,209.0701,209.2069,14578.0
2022-06-07 15:15:00,214.06,214.25,214.02,214.25,15557.0,209.1972,209.3828,209.1581,209.3828,15557.0
2022-06-07 15:20:00,214.25,214.26,213.97,214.1,14043.0,209.3828,209.3926,209.1092,209.2363,14043.0
2022-06-07 15:25:00,214.06,214.12,213.99,214.0,17454.0,209.1972,209.2558,209.1288,209.1385,17454.0
2022-06-07 15:30:00,213.99,214.44,213.98,214.4,27031.0,209.1288,209.5685,209.119,209.5294,27031.0
2022-06-07 15:35:00,214.43,214.63,214.33,214.53,24066.0,209.5588,209.7542,209.461,209.6565,24066.0
2022-06-07 15:40:00,214.56,214.63,214.48,214.63,31955.0,209.6858,209.7542,209.6076,209.7542,31955.0
2022-06-07 15:45:00,214.6,214.89,214.55,214.8,52008.0,209.7249,210.0083,209.676,209.9204,52008.0
2022-06-07 15:50:00,214.78,214.97,214.55,214.77,69194.0,209.9008,210.0865,209.676,209.891,69194.0
2022-06-07 15:55:00,214.75,214.81,214.38,214.51,106385.0,209.8715,209.9301,209.5099,209.6369,106385.0
2022-06-08 09:30:00,213.76,215.26,213.57,214.58,175003.0,208.904,210.3699,208.7183,209.7053,175003.0
2022-06-08 09:35:00,214.62,215.11,214.27,214.65,46852.0,209.7444,210.2233,209.4024,209.7738,46852.0
2022-06-08 09:40:00,214.66,214.82,214.4,214.55,23981.0,209.7835,209.9399,209.5294,209.676,23981.0
2022-06-08 09:45:00,214.55,215.45,214.53,215.43,23921.0,209.676,210.5556,209.6565,210.536,23921.0
2022-06-08 09:50:00,215.49,215.57,215.03,215.15,28208.0,210.5947,210.6729,210.1451,210.2624,28208.0
2022-06-08 09:55:00,215.13,215.23,214.69,215.11,28569.0,210.2429,210.3406,209.8128,210.2233,28569.0
2022-06-08 10:00:00,215.19,215.3,214.67,215.29,15637.0,210.3015,210.409,209.7933,210.3992,15637.0
2022-06-08 10:05:00,215.21,215.57,215.01,215.49,19559.0,210.321,210.6729,210.1256,210.5947,19559.0
2022-06-08 10:10:00,215.4,215.4,214.53,214.58,22318.0,210.5067,210.5067,209.6565,209.7053,22318.0
2022-06-08 10:15:00,214.53,214.91,214.24,214.91,11481.0,209.6565,210.0279,209.3731,210.0279,11481.0
2022-06-08 10:20:00,214.97,215.13,214.82,215.01,8932.0,210.0865,210.2429,209.9399,210.1256,8932.0
2022-06-08 10:25:00,214.96,215.16,214.83,214.91,17556.0,210.0767,210.2722,209.9497,210.0279,17556.0
2022-06-08 10:30:00,214.89,215.14,214.75,215.0,21996.0,210.0083,210.2526,209.8715,210.1158,21996.0
2022-06-08 10:35:00,215.03,215.32,214.97,215.06,16398.0,210.1451,210.4285,210.0865,210.1744,16398.0
2022-06-08 10:40:00,215.08,215.13,214.4,214.77,22649.0,210.194,210.2429,209.5294,209.891,22649.0
2022-06-08 10:45:00,214.78,214.79,214.49,214.63,14188.0,209.9008,209.9106,209.6174,209.7542,14188.0
2022-06-08 10:50:00,214.65,214.76,214.46,214.53,9867.0,209.7738,209.8813,209.5881,209.6565,9867.0
2022-06-08 10:55:00,214.56,214.6,214.18,214.27,22484.0,209.6858,209.7249,209.3144,209.4024,22484.0
2022-06-08 11:00:00,214.27,214.39,214.02,214.17,15194.0,209.4024,209.5197,209.1581,209.3047,15194.0
2022-06-08 11:05:00,214.17,214.4,214.17,214.24,16981.0,209.3047,209.5294,209.3047,209.3731,16981.0
2022-06-08 11:10:00,214.3,214.66,214.25,214.66,10447.0,209.4317,209.7835,209.3828,209.7835,10447.0
2022-06-08 11:15:00,214.72,215.18,214.61,214.94,27886.0,209.8422,210.2917,209.7347,210.0572,27886.0
2022-06-08 11:20:00,214.92,215.03,214.85,214.89,24526.0,210.0376,210.1451,209.9692,210.0083,24526.0
2022-06-08 11:25:00,214.86,215.15,214.81,214.89,28668.0,209.979,210.2624,209.9301,210.0083,28668.0
2022-06-08 11:30:00,214.79,215.03,214.7,214.9,17312.0,209.9106,210.1451,209.8226,210.0181,17312.0
2022-06-08 11:35:00,214.91,214.97,214.8,214.84,7898.0,210.0279,210.0865,209.9204,209.9594,7898.0
2022-06-08 11:40:00,214.87,215.05,214.5,214.54,10650.0,209.9888,210.1647,209.6272,209.6663,10650.0
2022-06-08 11:45:00,214.51,214.78,214.34,214.57,17345.0,209.6369,209.9008,209.4708,209.6956,17345.0
2022-06-08 11:50:00,214.64,214.9,214.63,214.9,9649.0,209.764,210.0181,209.7542,210.0181,9649.0
2022-06-08 11:55:00,214.86,214.92,214.5,214.66,14185.0,209.979,210.0376,209.6272,209.7835,14185.0
2022-06-08 12:00:00,214.64,215.03,214.51,214.78,7907.0,209.764,210.1451,209.6369,209.9008,7907.0
2022-06-08 12:05:00,214.81,214.82,214.45,214.69,7153.0,209.9301,209.9399,209.5783,209.8128,7153.0
2022-06-08 12:10:00,214.64,214.84,214.64,214.84,8608.0,209.764,209.9594,209.764,209.9594,8608.0
2022-06-08 12:15:00,214.79,214.9,214.52,214.77,13049.0,209.9106,210.0181,209.6467,209.891,13049.0
2022-06-08 12:20:00,214.76,214.79,214.16,214.27,12416.0,209.8813,209.9106,209.2949,209.4024,12416.0
2022-06-08 12:25:00,214.24,214.27,213.85,214.1,14452.0,209.3731,209.4024,208.9919,209.2363,14452.0
2022-06-08 12:30:00,214.05,214.06,213.63,213.67,9739.0,209.1874,209.1972,208.7769,208.816,9739.0
2022-06-08 12:35:00,213.69,213.73,213.27,213.28,16627.0,208.8356,208.8747,208.4251,208.4349,16627.0
2022-06-08 12:40:00,213.22,213.42,212.95,213.0,28966.0,208.3762,208.5717,208.1124,208.1612,28966.0
2022-06-08 12:45:00,212.96,213.39,212.91,213.38,18404.0,208.1221,208.5424,208.0733,208.5326,18404.0
2022-06-08 12:50:00,213.37,213.42,213.26,213.31,9120.0,208.5228,208.5717,208.4153,208.4642,9120.0
2022-06-08 12:55:00,213.29,213.56,213.29,213.52,5161.0,208.4447,208.7085,208.4447,208.6694,5161.0
2022-06-08 13:00:00,213.47,213.5,213.13,213.31,15148.0,208.6206,208.6499,208.2883,208.4642,15148.0
2022-06-08 13:05:00,213.27,213.46,213.24,213.46,7507.0,208.4251,208.6108,208.3958,208.6108,7507.0
2022-06-08 13:10:00,213.38,213.59,213.21,213.32,30458.0,208.5326,208.7378,208.3665,208.474,30458.0
2022-06-08 13:15:00,213.33,213.45,213.23,213.39,8918.0,208.4837,208.601,208.386,208.5424,8918.0
2022-06-08 13:20:00,213.31,213.61,213.31,213.56,20915.0,208.4642,208.7574,208.4642,208.7085,20915.0
2022-06-08 13:25:00,213.52,213.8,213.44,213.63,36759.0,208.6694,208.9431,208.5912,208.7769,36759.0
2022-06-08 13:30:00,213.6,213.77,213.48,213.55,29772.0,208.7476,208.9137,208.6303,208.6987,29772.0
2022-06-08 13:35:00,213.56,213.69,213.45,213.62,20410.0,208.7085,208.8356,208.601,208.7672,20410.0
2022-06-08 13:40:00,213.62,213.96,213.5,213.96,30885.0,208.7672,209.0994,208.6499,209.0994,30885.0
2022-06-08 13:45:00,213.91,214.11,213.8,214.06,11134.0,209.0506,209.246,208.9431,209.1972,11134.0
2022-06-08 13:50:00,214.03,214.04,213.65,213.84,43097.0,209.1678,209.1776,208.7965,208.9822,43097.0
2022-06-08 13:55:00,213.84,213.96,213.58,213.65,20477.0,208.9822,209.0994,208.7281,208.7965,20477.0
2022-06-08 14:00:00,213.55,213.81,213.55,213.67,11286.0,208.6987,208.9528,208.6987,208.816,11286.0
2022-06-08 14:05:00,213.75,213.94,213.49,213.59,28893.0,208.8942,209.0799,208.6401,208.7378,28893.0
2022-06-08 14:10:00,213.56,213.65,213.23,213.51,76856.0,208.7085,208.7965,208.386,208.6597,76856.0
2022-06-08 14:15:00,213.51,213.56,213.29,213.43,6276.0,208.6597,208.7085,208.4447,208.5815,6276.0
2022-06-08 14:20:00,213.46,213.54,213.25,213.48,12078.0,208.6108,208.689,208.4056,208.6303,12078.0
2022-06-08 14:25:00,213.38,213.42,212.83,213.2,14861.0,208.5326,208.5717,207.9951,208.3567,14861.0
2022-06-08 14:30:00,213.08,213.52,213.08,213.34,33565.0,208.2394,208.6694,208.2394,208.4935,33565.0
2022-06-08 14:35:00,213.27,213.51,213.08,213.39,54313.0,208.4251,208.6597,208.2394,208.5424,54313.0
2022-06-08 14:40:00,213.43,213.79,213.4,213.74,21225.0,208.5815,208.9333,208.5522,208.8844,21225.0
2022-06-08 14:45:00,213.77,213.99,213.75,213.99,10130.0,208.9137,209.1288,208.8942,209.1288,10130.0
2022-06-08 14:50:00,213.95,214.04,213.8,213.87,12431.0,209.0897,209.1776,208.9431,209.0115,12431.0
2022-06-08 14:55:00,213.86,214.03,213.83,213.89,15733.0,209.0017,209.1678,208.9724,209.031,15733.0
2022-06-08 15:00:00,213.82,213.92,213.67,213.8,15403.0,208.9626,209.0603,208.816,208.9431,15403.0
2022-06-08 15:05:00,213.77,213.77,213.18,213.44,31655.0,208.9137,208.9137,208.3372,208.5912,31655.0
2022-06-08 15:10:00,213.35,213.67,213.31,213.61,11861.0,208.5033,208.816,208.4642,208.7574,11861.0
2022-06-08 15:15:00,213.63,213.73,213.46,213.7,25904.0,208.7769,208.8747,208.6108,208.8453,25904.0
2022-06-08 15:20:00,213.68,213.94,213.68,213.88,29742.0,208.8258,209.0799,208.8258,209.0213,29742.0
2022-06-08 15:25:00,213.98,213.99,213.76,213.79,19810.0,209.119,209.1288,208.904,208.9333,19810.0
2022-06-08 15:30:00,213.77,213.98,213.72,213.95,30140.0,208.9137,209.119,208.8649,209.0897,30140.0
2022-06-08 15:35:00,213.94,214.03,213.83,213.96,28144.0,209.0799,209.1678,208.9724,209.0994,28144.0
2022-06-08 15:40:00,213.97,214.01,213.69,213.83,33700.0,209.1092,209.1483,208.8356,208.9724,33700.0
2022-06-08 15:45:00,213.86,213.87,213.21,213.25,60727.0,209.0017,209.0115,208.3665,208.4056,60727.0
2022-06-08 15:50:00,213.27,213.73,213.24,213.49,45367.0,208.4251,208.8747,208.3958,208.6401,45367.0
2022-06-08 15:55:00,213.55,213.79,213.35,213.52,133725.0,208.6987,208.9333,208.5033,208.6694,133725.0
2022-06-09 09:30:00,212.59,213.71,212.0,213.04,102124.0,207.7606,208.8551,207.184,208.2003,102124.0
2022-06-09 09:35:00,213.12,213.68,212.56,212.56,20989.0,208.2785,208.8258,207.7312,207.7312,20989.0
2022-06-09 09:40:00,212.44,212.61,211.29,211.31,30895.0,207.614,207.7801,206.4901,206.5096,30895.0
2022-06-09 09:45:00,211.3,212.72,211.23,212.44,23757.0,206.4999,207.8876,206.4315,207.614,23757.0
2022-06-09 09:50:00,212.33,213.26,212.3,212.95,12887.0,207.5065,208.4153,207.4771,208.1124,12887.0
2022-06-09 09:55:00,213.03,213.08,212.48,212.84,20293.0,208.1906,208.2394,207.6531,208.0049,20293.0
2022-06-09 10:00:00,212.84,212.9,211.75,211.82,29685.0,208.0049,208.0635,206.9396,207.008,29685.0
2022-06-09 10:05:00,211.8,211.97,211.18,211.21,29126.0,206.9885,207.1546,206.3826,206.4119,29126.0
2022-06-09 10:10:00,211.2,211.39,210.71,211.28,48952.0,206.4021,206.5878,205.9233,206.4803,48952.0
2022-06-09 10:15:00,211.31,211.69,211.06,211.31,47476.0,206.5096,206.881,206.2653,206.5096,47476.0
2022-06-09 10:20:00,211.37,211.48,211.05,211.48,24919.0,206.5683,206.6758,206.2555,206.6758,24919.0
2022-06-09 10:25:00,211.47,211.58,211.05,211.23,23948.0,206.666,206.7735,206.2555,206.4315,23948.0
2022-06-09 10:30:00,211.29,211.45,211.0,211.28,137658.0,206.4901,206.6465,206.2067,206.4803,137658.0
2022-06-09 10:35:00,211.2,211.83,211.18,211.67,72249.0,206.4021,207.0178,206.3826,206.8615,72249.0
2022-06-09 10:40:00,211.63,211.63,210.88,211.24,63007.0,206.8224,206.8224,206.0894,206.4412,63007.0
2022-06-09 10:45:00,211.24,211.26,210.95,211.01,19637.0,206.4412,206.4608,206.1578,206.2164,19637.0
2022-06-09 10:50:00,211.0,211.02,210.67,210.71,19391.0,206.2067,206.2262,205.8842,205.9233,19391.0
2022-06-09 10:55:00,210.6,211.12,210.47,211.06,19969.0,205.8158,206.3239,205.6887,206.2653,19969.0
2022-06-09 11:00:00,211.0,211.21,210.57,210.62,24455.0,206.2067,206.4119,205.7864,205.8353,24455.0
2022-06-09 11:05:00,210.61,210.77,210.5,210.77,19943.0,205.8255,205.9819,205.718,205.9819,19943.0
2022-06-09 11:10:00,210.74,210.9,210.5,210.52,17250.0,205.9526,206.1089,205.718,205.7376,17250.0
2022-06-09 11:15:00,210.6,210.63,210.25,210.36,26313.0,205.8158,205.8451,205.4737,205.5812,26313.0
2022-06-09 11:20:00,210.41,210.86,210.41,210.86,28172.0,205.6301,206.0699,205.6301,206.0699,28172.0
2022-06-09 11:25:00,210.81,210.91,210.72,210.84,16722.0,206.021,206.1187,205.933,206.0503,16722.0
2022-06-09 11:30:00,210.86,211.32,210.74,211.21,19247.0,206.0699,206.5194,205.9526,206.4119,19247.0
2022-06-09 11:35:00,211.29,211.41,211.08,211.27,12897.0,206.4901,206.6074,206.2849,206.4705,12897.0
2022-06-09 11:40:00,211.32,211.96,211.32,211.74,15395.0,206.5194,207.1449,206.5194,206.9299,15395.0
2022-06-09 11:45:00,211.78,211.94,211.34,211.37,19841.0,206.969,207.1253,206.539,206.5683,19841.0
2022-06-09 11:50:00,211.36,211.43,211.04,211.34,12366.0,206.5585,206.6269,206.2458,206.539,12366.0
2022-06-09 11:55:00,211.38,211.61,211.37,211.49,9946.0,206.578,206.8028,206.5683,206.6855,9946.0
2022-06-09 12:00:00,211.49,211.68,211.32,211.32,23351.0,206.6855,206.8712,206.5194,206.5194,23351.0
2022-06-09 12:05:00,211.31,211.47,211.08,211.37,60144.0,206.5096,206.666,206.2849,206.5683,60144.0
2022-06-09 12:10:00,211.31,211.31,211.01,211.06,7483.0,206.5096,206.5096,206.2164,206.2653,7483.0
2022-06-09 12:15:00,211.02,211.05,210.81,211.05,34962.0,206.2262,206.2555,206.021,206.2555,34962.0
2022-06-09 12:20:00,211.02,211.29,210.91,211.14,14247.0,206.2262,206.4901,206.1187,206.3435,14247.0
2022-06-09 12:25:00,211.17,211.46,211.12,211.34,16077.0,206.3728,206.6562,206.3239,206.539,16077.0
2022-06-09 12:30:00,211.38,211.5,211.08,211.17,13502.0,206.578,206.6953,206.2849,206.3728,13502.0
2022-06-09 12:35:00,211.15,211.29,211.05,211.1,12606.0,206.3533,206.4901,206.2555,206.3044,12606.0
2022-06-09 12:40:00,211.12,211.28,211.03,211.23,20991.0,206.3239,206.4803,206.236,206.4315,20991.0
2022-06-09 12:45:00,211.2,211.23,210.96,211.07,14623.0,206.4021,206.4315,206.1676,206.2751,14623.0
2022-06-09 12:50:00,211.05,211.25,210.97,210.98,10203.0,206.2555,206.451,206.1774,206.1871,10203.0
2022-06-09 12:55:00,210.98,211.47,210.81,211.45,9823.0,206.1871,206.666,206.021,206.6465,9823.0
2022-06-09 13:00:00,211.41,211.6,211.35,211.58,10860.0,206.6074,206.793,206.5487,206.7735,10860.0
2022-06-09 13:05:00,211.62,211.67,211.48,211.56,26112.0,206.8126,206.8615,206.6758,206.754,26112.0
2022-06-09 13:10:00,211.57,211.65,211.33,211.33,26821.0,206.7637,206.8419,206.5292,206.5292,26821.0
2022-06-09 13:15:00,211.34,211.39,211.01,211.08,9308.0,206.539,206.5878,206.2164,206.2849,9308.0
2022-06-09 13:20:00,211.12,211.14,210.69,210.73,18348.0,206.3239,206.3435,205.9037,205.9428,18348.0
2022-06-09 13:25:00,210.73,210.77,210.42,210.53,30183.0,205.9428,205.9819,205.6399,205.7474,30183.0
2022-06-09 13:30:00,210.5,210.5,210.1,210.3,24369.0,205.718,205.718,205.3271,205.5226,24369.0
2022-06-09 13:35:00,210.14,210.26,210.01,210.1,30583.0,205.3662,205.4835,205.2392,205.3271,30583.0
2022-06-09 13:40:00,210.1,210.13,209.73,209.77,68845.0,205.3271,205.3564,204.9655,205.0046,68845.0
2022-06-09 13:45:00,209.79,209.99,209.72,209.79,58340.0,205.0242,205.2196,204.9558,205.0242,58340.0
2022-06-09 13:50:00,209.8,209.98,209.76,209.78,38214.0,205.0339,205.2098,204.9948,205.0144,38214.0
2022-06-09 13:55:00,209.78,210.13,209.73,210.08,55196.0,205.0144,205.3564,204.9655,205.3076,55196.0
2022-06-09 14:00:00,210.02,210.05,209.66,209.72,36129.0,205.2489,205.2783,204.8971,204.9558,36129.0
2022-06-09 14:05:00,209.74,209.8,209.53,209.68,28637.0,204.9753,205.0339,204.7701,204.9167,28637.0
2022-06-09 14:10:00,209.63,209.67,209.22,209.53,38639.0,204.8678,204.9069,204.4671,204.7701,38639.0
2022-06-09 14:15:00,209.56,209.66,209.46,209.59,20998.0,204.7994,204.8971,204.7017,204.8287,20998.0
2022-06-09 14:20:00,209.61,209.66,209.09,209.22,26270.0,204.8483,204.8971,204.3401,204.4671,26270.0
2022-06-09 14:25:00,209.21,209.64,209.13,209.43,34670.0,204.4573,204.8776,204.3792,204.6723,34670.0
2022-06-09 14:30:00,209.41,209.46,209.13,209.18,20140.0,204.6528,204.7017,204.3792,204.428,20140.0
2022-06-09 14:35:00,209.21,209.29,209.08,209.19,18749.0,204.4573,204.5355,204.3303,204.4378,18749.0
2022-06-09 14:40:00,209.19,209.31,208.92,209.0,43096.0,204.4378,204.5551,204.1739,204.2521,43096.0
2022-06-09 14:45:00,209.0,209.23,208.96,209.23,40139.0,204.2521,204.4769,204.213,204.4769,40139.0
2022-06-09 14:50:00,209.24,209.36,208.95,209.0,27928.0,204.4867,204.6039,204.2032,204.2521,27928.0
2022-06-09 14:55:00,208.98,209.0,208.34,208.39,57470.0,204.2326,204.2521,203.6071,203.656,57470.0
2022-06-09 15:00:00,208.38,208.52,207.96,208.01,38897.0,203.6462,203.783,203.2357,203.2846,38897.0
2022-06-09 15:05:00,207.97,208.02,207.64,207.66,40400.0,203.2455,203.2944,202.923,202.9426,40400.0
2022-06-09 15:10:00,207.64,207.73,207.47,207.55,84070.0,202.923,203.011,202.7569,202.835,84070.0
2022-06-09 15:15:00,207.51,207.73,207.43,207.66,84879.0,202.796,203.011,202.7178,202.9426,84879.0
2022-06-09 15:20:00,207.66,207.88,207.42,207.62,59440.0,202.9426,203.1576,202.708,202.9035,59440.0
2022-06-09 15:25:00,207.6,207.62,206.94,206.96,78097.0,202.8839,202.9035,202.2389,202.2585,78097.0
2022-06-09 15:30:00,206.95,207.07,206.81,206.94,64855.0,202.2487,202.366,202.1119,202.2389,64855.0
2022-06-09 15:35:00,206.94,207.32,206.94,207.06,52698.0,202.2389,202.6103,202.2389,202.3562,52698.0
2022-06-09 15:40:00,207.07,207.18,206.66,206.87,61581.0,202.366,202.4735,201.9653,202.1705,61581.0
2022-06-09 15:45:00,206.85,206.97,206.56,206.8,65269.0,202.151,202.2682,201.8675,202.1021,65269.0
2022-06-09 15:50:00,206.76,207.02,206.51,206.86,160539.0,202.063,202.3171,201.8187,202.1607,160539.0
2022-06-09 15:55:00,206.86,206.97,206.02,206.02,223477.0,202.1607,202.2682,201.3398,201.3398,223477.0
2022-06-10 09:30:00,201.65,203.42,200.85,202.21,165707.0,197.0691,198.7989,196.2873,197.6164,165707.0
2022-06-10 09:35:00,202.05,202.8,201.61,202.45,42182.0,197.46,198.193,197.03,197.8509,42182.0
2022-06-10 09:40:00,202.35,203.1,202.26,202.67,42528.0,197.7532,198.4861,197.6652,198.0659,42528.0
2022-06-10 09:45:00,202.72,202.84,201.55,201.55,67298.0,198.1148,198.232,196.9714,196.9714,67298.0
2022-06-10 09:50:00,201.5,201.85,200.99,201.19,37438.0,196.9225,197.2645,196.4241,196.6195,37438.0
2022-06-10 09:55:00,201.16,201.8,201.07,201.32,33773.0,196.5902,197.2157,196.5023,196.7466,33773.0
2022-06-10 10:00:00,201.34,201.34,199.68,199.75,74591.0,196.7661,196.7661,195.1438,195.2122,74591.0
2022-06-10 10:05:00,199.75,200.4,199.5,199.95,58370.0,195.2122,195.8475,194.9679,195.4077,58370.0
2022-06-10 10:10:00,199.97,200.15,199.72,199.8,51044.0,195.4272,195.6032,195.1829,195.2611,51044.0
2022-06-10 10:15:00,199.71,199.99,199.43,199.74,36271.0,195.1732,195.4468,194.8995,195.2025,36271.0
2022-06-10 10:20:00,199.79,199.79,199.24,199.38,49047.0,195.2513,195.2513,194.7138,194.8506,49047.0
2022-06-10 10:25:00,199.32,200.05,199.31,199.54,40268.0,194.792,195.5054,194.7822,195.007,40268.0
2022-06-10 10:30:00,199.52,199.93,199.45,199.48,58377.0,194.9875,195.3882,194.9191,194.9484,58377.0
2022-06-10 10:35:00,199.53,199.77,199.37,199.56,53153.0,194.9972,195.2318,194.8409,195.0266,53153.0
2022-06-10 10:40:00,199.55,200.59,199.52,200.54,38277.0,195.0168,196.0332,194.9875,195.9843,38277.0
2022-06-10 10:45:00,200.5,200.66,200.21,200.37,31571.0,195.9452,196.1016,195.6618,195.8182,31571.0
2022-06-10 10:50:00,200.4,200.81,200.37,200.69,24242.0,195.8475,196.2482,195.8182,196.1309,24242.0
2022-06-10 10:55:00,200.74,200.74,200.04,200.04,27113.0,196.1798,196.1798,195.4957,195.4957,27113.0
2022-06-10 11:00:00,200.03,200.72,200.03,200.58,31894.0,195.4859,196.1602,195.4859,196.0234,31894.0
2022-06-10 11:05:00,200.58,200.66,200.29,200.5,27664.0,196.0234,196.1016,195.74,195.9452,27664.0
2022-06-10 11:10:00,200.46,200.77,200.24,200.24,47210.0,195.9061,196.2091,195.6911,195.6911,47210.0
2022-06-10 11:15:00,200.31,200.95,200.28,200.95,29540.0,195.7595,196.385,195.7302,196.385,29540.0
2022-06-10 11:20:00,200.93,201.23,200.76,200.8,25470.0,196.3654,196.6586,196.1993,196.2384,25470.0
2022-06-10 11:25:00,200.77,200.77,200.41,200.47,32345.0,196.2091,196.2091,195.8573,195.9159,32345.0
2022-06-10 11:30:00,200.47,200.48,199.98,200.36,35681.0,195.9159,195.9257,195.437,195.8084,35681.0
2022-06-10 11:35:00,200.42,200.42,199.93,199.93,29221.0,195.867,195.867,195.3882,195.3882,29221.0
2022-06-10 11:40:00,199.97,200.01,199.61,199.93,34041.0,195.4272,195.4663,195.0754,195.3882,34041.0
2022-06-10 11:45:00,199.9,199.97,199.33,199.38,42829.0,195.3588,195.4272,194.8018,194.8506,42829.0
2022-06-10 11:50:00,199.38,199.52,199.22,199.33,29014.0,194.8506,194.9875,194.6943,194.8018,29014.0
2022-06-10 11:55:00,199.27,200.07,199.18,199.94,20606.0,194.7431,195.525,194.6552,195.3979,20606.0
2022-06-10 12:00:00,199.93,200.57,199.87,200.42,23866.0,195.3882,196.0136,195.3295,195.867,23866.0
2022-06-10 12:05:00,200.41,200.76,200.38,200.55,33863.0,195.8573,196.1993,195.8279,195.9941,33863.0
2022-06-10 12:10:00,200.49,200.64,200.29,200.37,15594.0,195.9354,196.082,195.74,195.8182,15594.0
2022-06-10 12:15:00,200.35,200.38,199.69,200.2,28412.0,195.7986,195.8279,195.1536,195.652,28412.0
2022-06-10 12:20:00,200.28,200.48,200.09,200.09,25747.0,195.7302,195.9257,195.5445,195.5445,25747.0
2022-06-10 12:25:00,200.1,200.29,199.98,200.28,18374.0,195.5543,195.74,195.437,195.7302,18374.0
2022-06-10 12:30:00,200.32,200.5,199.9,200.1,19536.0,195.7693,195.9452,195.3588,195.5543,19536.0
2022-06-10 12:35:00,200.01,200.26,199.93,200.2,12749.0,195.4663,195.7107,195.3882,195.652,12749.0
2022-06-10 12:40:00,200.22,200.44,200.15,200.26,15882.0,195.6716,195.8866,195.6032,195.7107,15882.0
2022-06-10 12:45:00,200.3,200.32,199.99,200.08,17714.0,195.7497,195.7693,195.4468,195.5347,17714.0
2022-06-10 12:50:00,200.07,200.07,199.82,199.82,53047.0,195.525,195.525,195.2807,195.2807,53047.0
2022-06-10 12:55:00,199.85,200.09,199.7,199.96,18421.0,195.31,195.5445,195.1634,195.4175,18421.0
2022-06-10 13:00:00,200.04,200.12,199.87,200.12,21202.0,195.4957,195.5738,195.3295,195.5738,21202.0
2022-06-10 13:05:00,200.07,200.29,199.94,200.24,18019.0,195.525,195.74,195.3979,195.6911,18019.0
2022-06-10 13:10:00,200.24,200.33,199.97,200.15,18546.0,195.6911,195.7791,195.4272,195.6032,18546.0
2022-06-10 13:15:00,200.14,200.5,200.1,200.45,16180.0,195.5934,195.9452,195.5543,195.8963,16180.0
2022-06-10 13:20:00,200.44,200.72,200.38,200.68,12517.0,195.8866,196.1602,195.8279,196.1211,12517.0
2022-06-10 13:25:00,200.67,201.13,200.66,201.13,17763.0,196.1113,196.5609,196.1016,196.5609,17763.0
2022-06-10 13:30:00,201.13,201.14,200.36,200.57,13478.0,196.5609,196.5707,195.8084,196.0136,13478.0
2022-06-10 13:35:00,200.61,200.97,200.61,200.91,26948.0,196.0527,196.4045,196.0527,196.3459,26948.0
2022-06-10 13:40:00,200.92,201.03,200.74,200.9,13852.0,196.3557,196.4632,196.1798,196.3361,13852.0
2022-06-10 13:45:00,200.88,201.29,200.81,201.24,23102.0,196.3166,196.7173,196.2482,196.6684,23102.0
2022-06-10 13:50:00,201.28,201.53,200.93,200.93,30073.0,196.7075,196.9518,196.3654,196.3654,30073.0
2022-06-10 13:55:00,200.96,200.96,200.71,200.9,13697.0,196.3948,196.3948,196.1504,196.3361,13697.0
2022-06-10 14:00:00,200.9,200.91,200.43,200.44,20412.0,196.3361,196.3459,195.8768,195.8866,20412.0
2022-06-10 14:05:00,200.45,200.76,200.39,200.67,27520.0,195.8963,196.1993,195.8377,196.1113,27520.0
2022-06-10 14:10:00,200.67,200.78,200.27,200.34,18774.0,196.1113,196.2188,195.7204,195.7888,18774.0
2022-06-10 14:15:00,200.36,201.04,200.23,200.96,15223.0,195.8084,196.4729,195.6813,196.3948,15223.0
2022-06-10 14:20:00,201.02,201.22,201.01,201.16,10546.0,196.4534,196.6488,196.4436,196.5902,10546.0
2022-06-10 14:25:00,201.13,201.19,200.41,200.56,22653.0,196.5609,196.6195,195.8573,196.0038,22653.0
2022-06-10 14:30:00,200.65,201.06,200.65,200.98,14918.0,196.0918,196.4925,196.0918,196.4143,14918.0
2022-06-10 14:35:00,200.98,201.0,200.72,200.72,15092.0,196.4143,196.4338,196.1602,196.1602,15092.0
2022-06-10 14:40:00,200.75,200.77,200.45,200.62,13752.0,196.1895,196.2091,195.8963,196.0625,13752.0
2022-06-10 14:45:00,200.65,201.09,200.65,201.09,13633.0,196.0918,196.5218,196.0918,196.5218,13633.0
2022-06-10 14:50:00,201.13,201.13,200.89,201.12,15665.0,196.5609,196.5609,196.3263,196.5511,15665.0
2022-06-10 14:55:00,201.1,201.61,201.04,201.41,30961.0,196.5316,197.03,196.4729,196.8345,30961.0
2022-06-10 15:00:00,201.37,201.56,200.73,200.82,24113.0,196.7954,196.9811,196.17,196.2579,24113.0
2022-06-10 15:05:00,200.79,200.8,200.43,200.71,21151.0,196.2286,196.2384,195.8768,196.1504,21151.0
2022-06-10 15:10:00,200.65,200.92,200.62,200.82,17462.0,196.0918,196.3557,196.0625,196.2579,17462.0
2022-06-10 15:15:00,200.81,201.16,200.76,201.07,28318.0,196.2482,196.5902,196.1993,196.5023,28318.0
2022-06-10 15:20:00,201.06,201.14,200.52,201.09,29999.0,196.4925,196.5707,195.9648,196.5218,29999.0
2022-06-10 15:25:00,201.18,201.78,201.15,201.31,36430.0,196.6098,197.1961,196.5804,196.7368,36430.0
2022-06-10 15:30:00,201.31,201.54,201.02,201.25,38560.0,196.7368,196.9616,196.4534,196.6782,38560.0
2022-06-10 15:35:00,201.2,201.75,201.11,201.43,33886.0,196.6293,197.1668,196.5413,196.8541,33886.0
2022-06-10 15:40:00,201.37,201.52,200.56,200.68,50904.0,196.7954,196.942,196.0038,196.1211,50904.0
2022-06-10 15:45:00,200.66,200.74,200.07,200.11,84889.0,196.1016,196.1798,195.525,195.5641,84889.0
2022-06-10 15:50:00,200.07,200.62,199.99,200.31,101509.0,195.525,196.0625,195.4468,195.7595,101509.0
2022-06-10 15:55:00,200.34,200.46,199.46,199.51,236212.0,195.7888,195.9061,194.9288,194.9777,236212.0
2022-06-13 09:30:00,192.99,193.89,192.56,193.51,283094.0,188.6058,189.4854,188.1856,189.114,283094.0
2022-06-13 09:35:00,193.51,193.85,192.65,192.92,82267.0,189.114,189.4463,188.2735,188.5374,82267.0
2022-06-13 09:40:00,192.82,193.36,192.35,192.35,97615.0,188.4397,188.9674,187.9804,187.9804,97615.0
2022-06-13 09:45:00,192.37,193.49,192.31,193.26,80371.0,187.9999,189.0945,187.9413,188.8697,80371.0
2022-06-13 09:50:00,193.29,193.83,193.11,193.14,71226.0,188.899,189.4267,188.7231,188.7524,71226.0
2022-06-13 09:55:00,193.25,193.72,193.11,193.46,81739.0,188.8599,189.3192,188.7231,189.0651,81739.0
2022-06-13 10:00:00,193.44,194.2,193.23,193.47,65586.0,189.0456,189.7883,188.8404,189.0749,65586.0
2022-06-13 10:05:00,193.48,193.96,193.4,193.78,46511.0,189.0847,189.5538,189.0065,189.3779,46511.0
2022-06-13 10:10:00,193.77,194.02,193.31,193.35,59939.0,189.3681,189.6124,188.9185,188.9576,59939.0
2022-06-13 10:15:00,193.32,193.42,192.58,193.15,91658.0,188.9283,189.026,188.2051,188.7622,91658.0
2022-06-13 10:20:00,193.1,193.38,192.39,192.41,49187.0,188.7133,188.987,188.0194,188.039,49187.0
2022-06-13 10:25:00,192.43,192.62,192.15,192.43,71058.0,188.0585,188.2442,187.7849,188.0585,71058.0
2022-06-13 10:30:00,192.4,192.6,192.25,192.47,56013.0,188.0292,188.2247,187.8826,188.0976,56013.0
2022-06-13 10:35:00,192.46,193.0,192.41,192.67,80310.0,188.0879,188.6156,188.039,188.2931,80310.0
2022-06-13 10:40:00,192.66,192.85,192.35,192.36,78782.0,188.2833,188.469,187.9804,187.9901,78782.0
2022-06-13 10:45:00,192.34,192.52,192.19,192.42,93332.0,187.9706,188.1465,187.824,188.0488,93332.0
2022-06-13 10:50:00,192.38,192.93,192.1,192.87,63103.0,188.0097,188.5472,187.736,188.4885,63103.0
2022-06-13 10:55:00,192.93,193.26,192.9,193.17,54583.0,188.5472,188.8697,188.5179,188.7817,54583.0
2022-06-13 11:00:00,193.14,193.25,192.68,192.77,116904.0,188.7524,188.8599,188.3029,188.3908,116904.0
2022-06-13 11:05:00,192.8,193.27,192.68,193.07,43165.0,188.4201,188.8795,188.3029,188.684,43165.0
2022-06-13 11:10:00,193.15,193.73,193.1,193.72,62920.0,188.7622,189.329,188.7133,189.3192,62920.0
2022-06-13 11:15:00,193.74,194.38,193.69,194.31,67423.0,189.3388,189.9642,189.2899,189.8958,67423.0
2022-06-13 11:20:00,194.28,194.8,193.98,194.75,40128.0,189.8665,190.3747,189.5733,190.3258,40128.0
2022-06-13 11:25:00,194.79,194.81,193.95,194.05,54759.0,190.3649,190.3845,189.544,189.6417,54759.0
2022-06-13 11:30:00,194.01,194.38,194.0,194.37,29818.0,189.6026,189.9642,189.5929,189.9545,29818.0
2022-06-13 11:35:00,194.37,195.14,194.37,195.04,26031.0,189.9545,190.707,189.9545,190.6092,26031.0
2022-06-13 11:40:00,195.08,195.44,194.83,195.25,25866.0,190.6483,191.0002,190.404,190.8145,25866.0
2022-06-13 11:45:00,195.21,195.27,194.72,194.98,19177.0,190.7754,190.834,190.2965,190.5506,19177.0
2022-06-13 11:50:00,194.95,195.19,194.59,194.64,34914.0,190.5213,190.7558,190.1695,190.2183,34914.0
2022-06-13 11:55:00,194.67,194.97,194.66,194.94,32446.0,190.2476,190.5408,190.2379,190.5115,32446.0
2022-06-13 12:00:00,194.94,195.24,194.76,194.84,26298.0,190.5115,190.8047,190.3356,190.4138,26298.0
2022-06-13 12:05:00,194.83,195.0,194.37,194.81,29905.0,190.404,190.5702,189.9545,190.3845,29905.0
2022-06-13 12:10:00,194.78,195.57,194.71,195.16,24308.0,190.3551,191.1272,190.2867,190.7265,24308.0
2022-06-13 12:15:00,195.13,195.21,194.83,194.97,33880.0,190.6972,190.7754,190.404,190.5408,33880.0
2022-06-13 12:20:00,194.99,195.39,194.98,195.15,35639.0,190.5604,190.9513,190.5506,190.7167,35639.0
2022-06-13 12:25:00,195.16,195.35,194.8,194.87,28881.0,190.7265,190.9122,190.3747,190.4431,28881.0
2022-06-13 12:30:00,194.77,195.52,194.58,195.24,24929.0,190.3454,191.0783,190.1597,190.8047,24929.0
2022-06-13 12:35:00,195.23,195.89,195.22,195.64,34392.0,190.7949,191.4399,190.7852,191.1956,34392.0
2022-06-13 12:40:00,195.65,195.66,195.18,195.19,29598.0,191.2054,191.2152,190.7461,190.7558,29598.0
2022-06-13 12:45:00,195.14,195.26,194.89,194.9,22711.0,190.707,190.8242,190.4626,190.4724,22711.0
2022-06-13 12:50:00,194.91,195.07,194.7,194.74,23631.0,190.4822,190.6386,190.277,190.3161,23631.0
2022-06-13 12:55:00,194.75,194.87,194.4,194.5,29044.0,190.3258,190.4431,189.9838,190.0815,29044.0
2022-06-13 13:00:00,194.51,194.51,194.01,194.06,25614.0,190.0913,190.0913,189.6026,189.6515,25614.0
2022-06-13 13:05:00,194.03,194.13,193.88,194.05,17427.0,189.6222,189.7199,189.4756,189.6417,17427.0
2022-06-13 13:10:00,194.07,194.21,193.93,194.17,29057.0,189.6613,189.7981,189.5245,189.759,29057.0
2022-06-13 13:15:00,194.19,194.28,193.92,194.02,31239.0,189.7786,189.8665,189.5147,189.6124,31239.0
2022-06-13 13:20:00,193.9,194.07,193.75,193.85,19141.0,189.4951,189.6613,189.3485,189.4463,19141.0
2022-06-13 13:25:00,193.92,194.02,193.62,194.02,32542.0,189.5147,189.6124,189.2215,189.6124,32542.0
2022-06-13 13:30:00,194.0,194.19,193.94,193.99,41113.0,189.5929,189.7786,189.5342,189.5831,41113.0
2022-06-13 13:35:00,194.01,194.15,193.88,194.12,26233.0,189.6026,189.7395,189.4756,189.7101,26233.0
2022-06-13 13:40:00,194.11,194.53,193.97,194.44,23940.0,189.7004,190.1108,189.5635,190.0229,23940.0
2022-06-13 13:45:00,194.45,194.75,194.32,194.75,33015.0,190.0326,190.3258,189.9056,190.3258,33015.0
2022-06-13 13:50:00,194.8,194.95,194.37,194.48,22509.0,190.3747,190.5213,189.9545,190.062,22509.0
2022-06-13 13:55:00,194.52,194.64,194.39,194.43,15333.0,190.1011,190.2183,189.974,190.0131,15333.0
2022-06-13 14:00:00,194.44,194.44,193.96,193.97,23202.0,190.0229,190.0229,189.5538,189.5635,23202.0
2022-06-13 14:05:00,193.99,194.03,193.43,193.43,32603.0,189.5831,189.6222,189.0358,189.0358,32603.0
2022-06-13 14:10:00,193.39,193.48,193.1,193.15,21297.0,188.9967,189.0847,188.7133,188.7622,21297.0
2022-06-13 14:15:00,193.1,193.55,193.09,193.53,22807.0,188.7133,189.1531,188.7035,189.1335,22807.0
2022-06-13 14:20:00,193.57,193.76,193.48,193.53,42583.0,189.1726,189.3583,189.0847,189.1335,42583.0
2022-06-13 14:25:00,193.5,193.73,193.48,193.54,29049.0,189.1042,189.329,189.0847,189.1433,29049.0
2022-06-13 14:30:00,193.56,193.64,193.01,193.41,26371.0,189.1629,189.241,188.6254,189.0163,26371.0
2022-06-13 14:35:00,193.46,193.95,193.39,193.78,26580.0,189.0651,189.544,188.9967,189.3779,26580.0
2022-06-13 14:40:00,193.77,194.02,193.72,193.93,34351.0,189.3681,189.6124,189.3192,189.5245,34351.0
2022-06-13 14:45:00,193.92,194.1,193.53,193.7,33687.0,189.5147,189.6906,189.1335,189.2997,33687.0
2022-06-13 14:50:00,193.68,193.7,193.21,193.24,27488.0,189.2801,189.2997,188.8208,188.8501,27488.0
2022-06-13 14:55:00,193.19,193.19,192.63,192.82,53010.0,188.8013,188.8013,188.254,188.4397,53010.0
2022-06-13 15:00:00,192.76,193.08,192.43,192.91,45146.0,188.381,188.6938,188.0585,188.5276,45146.0
2022-06-13 15:05:00,192.89,193.11,192.47,192.51,31841.0,188.5081,188.7231,188.0976,188.1367,31841.0
2022-06-13 15:10:00,192.46,192.51,192.1,192.23,43710.0,188.0879,188.1367,187.736,187.8631,43710.0
2022-06-13 15:15:00,192.18,193.21,191.84,192.3,76465.0,187.8142,188.8208,187.4819,187.9315,76465.0
2022-06-13 15:20:00,192.25,192.44,191.95,192.11,42940.0,187.8826,188.0683,187.5894,187.7458,42940.0
2022-06-13 15:25:00,192.09,192.25,191.6,191.61,58186.0,187.7263,187.8826,187.2474,187.2572,58186.0
2022-06-13 15:30:00,191.62,191.94,191.39,191.69,79042.0,187.2669,187.5797,187.0422,187.3353,79042.0
2022-06-13 15:35:00,191.78,192.32,191.52,191.55,64129.0,187.4233,187.951,187.1692,187.1985,64129.0
2022-06-13 15:40:00,191.58,191.65,191.27,191.54,74919.0,187.2278,187.2963,186.9249,187.1888,74919.0
2022-06-13 15:45:00,191.48,192.1,191.47,191.81,125519.0,187.1301,187.736,187.1203,187.4526,125519.0
2022-06-13 15:50:00,191.81,192.03,191.08,192.03,135630.0,187.4526,187.6676,186.7392,187.6676,135630.0
2022-06-13 15:55:00,192.0,192.39,191.73,192.26,205491.0,187.6383,188.0194,187.3744,187.8924,205491.0
2022-06-14 09:30:00,192.72,193.58,192.0,193.44,221432.0,188.3419,189.1824,187.6383,189.0456,221432.0
2022-06-14 09:35:00,193.44,194.0,192.78,192.78,72606.0,189.0456,189.5929,188.4006,188.4006,72606.0
2022-06-14 09:40:00,192.77,193.08,192.48,192.7,50452.0,188.3908,188.6938,188.1074,188.3224,50452.0
2022-06-14 09:45:00,192.77,193.28,192.7,192.76,44286.0,188.3908,188.8892,188.3224,188.381,44286.0
2022-06-14 09:50:00,192.78,193.28,192.58,193.18,34327.0,188.4006,188.8892,188.2051,188.7915,34327.0
2022-06-14 09:55:00,193.22,194.15,193.1,194.15,30833.0,188.8306,189.7395,188.7133,189.7395,30833.0
2022-06-14 10:00:00,194.03,194.26,193.74,193.89,48039.0,189.6222,189.847,189.3388,189.4854,48039.0
2022-06-14 10:05:00,193.86,194.0,193.21,193.31,45520.0,189.456,189.5929,188.8208,188.9185,45520.0
2022-06-14 10:10:00,193.35,193.9,193.14,193.46,37125.0,188.9576,189.4951,188.7524,189.0651,37125.0
2022-06-14 10:15:00,193.39,193.39,192.53,192.78,57295.0,188.9967,188.9967,188.1563,188.4006,57295.0
2022-06-14 10:20:00,192.72,192.8,192.05,192.66,19331.0,188.3419,188.4201,187.6872,188.2833,19331.0
2022-06-14 10:25:00,192.61,192.62,192.02,192.04,41742.0,188.2344,188.2442,187.6578,187.6774,41742.0
2022-06-14 10:30:00,192.03,192.43,191.75,192.36,43304.0,187.6676,188.0585,187.394,187.9901,43304.0
2022-06-14 10:35:00,192.38,192.68,192.2,192.41,35511.0,188.0097,188.3029,187.8338,188.039,35511.0
2022-06-14 10:40:00,192.32,192.45,192.06,192.4,67055.0,187.951,188.0781,187.6969,188.0292,67055.0
2022-06-14 10:45:00,192.4,193.5,192.17,193.47,45665.0,188.0292,189.1042,187.8044,189.0749,45665.0
2022-06-14 10:50:00,193.43,193.81,193.22,193.23,77243.0,189.0358,189.4072,188.8306,188.8404,77243.0
2022-06-14 10:55:00,193.2,193.34,192.63,192.69,46400.0,188.811,188.9479,188.254,188.3126,46400.0
2022-06-14 11:00:00,192.67,193.12,192.64,192.97,27863.0,188.2931,188.7329,188.2638,188.5863,27863.0
2022-06-14 11:05:00,192.95,193.07,192.45,192.59,24789.0,188.5667,188.684,188.0781,188.2149,24789.0
2022-06-14 11:10:00,192.49,192.61,192.16,192.34,23844.0,188.1172,188.2344,187.7947,187.9706,23844.0
2022-06-14 11:15:00,192.3,192.51,192.15,192.4,32449.0,187.9315,188.1367,187.7849,188.0292,32449.0
2022-06-14 11:20:00,192.36,192.92,192.15,192.92,32578.0,187.9901,188.5374,187.7849,188.5374,32578.0
2022-06-14 11:25:00,192.92,193.04,192.63,192.68,21304.0,188.5374,188.6547,188.254,188.3029,21304.0
2022-06-14 11:30:00,192.68,192.97,192.36,192.91,20925.0,188.3029,188.5863,187.9901,188.5276,20925.0
2022-06-14 11:35:00,192.89,193.13,192.66,192.78,20345.0,188.5081,188.7426,188.2833,188.4006,20345.0
2022-06-14 11:40:00,192.75,193.28,192.69,193.09,22126.0,188.3713,188.8892,188.3126,188.7035,22126.0
2022-06-14 11:45:00,193.05,193.22,192.74,192.82,23925.0,188.6644,188.8306,188.3615,188.4397,23925.0
2022-06-14 11:50:00,192.82,193.19,192.71,193.15,20271.0,188.4397,188.8013,188.3322,188.7622,20271.0
2022-06-14 11:55:00,193.12,193.34,192.91,193.06,23474.0,188.7329,188.9479,188.5276,188.6742,23474.0
2022-06-14 12:00:00,193.02,193.03,192.14,192.45,38735.0,188.6351,188.6449,187.7751,188.0781,38735.0
2022-06-14 12:05:00,192.46,192.61,192.31,192.49,19634.0,188.0879,188.2344,187.9413,188.1172,19634.0
2022-06-14 12:10:00,192.52,192.59,192.23,192.24,15633.0,188.1465,188.2149,187.8631,187.8728,15633.0
2022-06-14 12:15:00,192.2,192.63,192.09,192.6,50478.0,187.8338,188.254,187.7263,188.2247,50478.0
2022-06-14 12:20:00,192.65,192.76,192.24,192.51,17244.0,188.2735,188.381,187.8728,188.1367,17244.0
2022-06-14 12:25:00,192.53,192.59,192.35,192.42,37503.0,188.1563,188.2149,187.9804,188.0488,37503.0
2022-06-14 12:30:00,192.65,192.69,192.18,192.26,29166.0,188.2735,188.3126,187.8142,187.8924,29166.0
2022-06-14 12:35:00,192.25,192.35,191.9,192.06,33194.0,187.8826,187.9804,187.5406,187.6969,33194.0
2022-06-14 12:40:00,192.07,192.19,191.93,192.04,13064.0,187.7067,187.824,187.5699,187.6774,13064.0
2022-06-14 12:45:00,192.07,192.38,191.95,192.32,25394.0,187.7067,188.0097,187.5894,187.951,25394.0
2022-06-14 12:50:00,192.35,192.38,192.1,192.32,14272.0,187.9804,188.0097,187.736,187.951,14272.0
2022-06-14 12:55:00,192.39,192.57,192.27,192.53,14245.0,188.0194,188.1954,187.9022,188.1563,14245.0
2022-06-14 13:00:00,192.58,192.72,192.37,192.63,15907.0,188.2051,188.3419,187.9999,188.254,15907.0
2022-06-14 13:05:00,192.6,193.16,192.51,193.09,23267.0,188.2247,188.772,188.1367,188.7035,23267.0
2022-06-14 13:10:00,193.07,193.11,192.83,193.03,18438.0,188.684,188.7231,188.4494,188.6449,18438.0
2022-06-14 13:15:00,193.04,193.64,193.04,193.56,28462.0,188.6547,189.241,188.6547,189.1629,28462.0
2022-06-14 13:20:00,193.56,193.8,193.51,193.67,24874.0,189.1629,189.3974,189.114,189.2704,24874.0
2022-06-14 13:25:00,193.59,193.62,193.19,193.24,20151.0,189.1922,189.2215,188.8013,188.8501,20151.0
2022-06-14 13:30:00,193.23,193.32,192.87,192.87,51559.0,188.8404,188.9283,188.4885,188.4885,51559.0
2022-06-14 13:35:00,192.84,192.93,192.41,192.41,51505.0,188.4592,188.5472,188.039,188.039,51505.0
2022-06-14 13:40:00,192.38,192.52,191.95,192.11,26808.0,188.0097,188.1465,187.5894,187.7458,26808.0
2022-06-14 13:45:00,192.16,192.47,192.06,192.22,17129.0,187.7947,188.0976,187.6969,187.8533,17129.0
2022-06-14 13:50:00,192.27,192.72,192.12,192.64,43285.0,187.9022,188.3419,187.7556,188.2638,43285.0
2022-06-14 13:55:00,192.63,192.84,192.48,192.76,18925.0,188.254,188.4592,188.1074,188.381,18925.0
2022-06-14 14:00:00,192.76,193.06,192.74,192.94,19430.0,188.381,188.6742,188.3615,188.5569,19430.0
2022-06-14 14:05:00,192.99,193.46,192.85,193.35,17017.0,188.6058,189.0651,188.469,188.9576,17017.0
2022-06-14 14:10:00,193.38,193.38,192.81,192.9,23750.0,188.987,188.987,188.4299,188.5179,23750.0
2022-06-14 14:15:00,192.94,193.24,192.9,193.22,38321.0,188.5569,188.8501,188.5179,188.8306,38321.0
2022-06-14 14:20:00,193.28,193.59,193.19,193.36,31088.0,188.8892,189.1922,188.8013,188.9674,31088.0
2022-06-14 14:25:00,193.32,193.55,193.19,193.37,21484.0,188.9283,189.1531,188.8013,188.9772,21484.0
2022-06-14 14:30:00,193.36,193.4,192.84,193.15,23550.0,188.9674,189.0065,188.4592,188.7622,23550.0
2022-06-14 14:35:00,193.14,193.38,193.02,193.31,19897.0,188.7524,188.987,188.6351,188.9185,19897.0
2022-06-14 14:40:00,193.3,193.32,192.8,193.0,20793.0,188.9088,188.9283,188.4201,188.6156,20793.0
2022-06-14 14:45:00,192.98,193.16,192.9,193.03,37254.0,188.596,188.772,188.5179,188.6449,37254.0
2022-06-14 14:50:00,193.09,193.27,192.86,193.1,35790.0,188.7035,188.8795,188.4788,188.7133,35790.0
2022-06-14 14:55:00,193.09,193.23,192.97,193.01,25333.0,188.7035,188.8404,188.5863,188.6254,25333.0
2022-06-14 15:00:00,192.99,193.1,192.85,193.05,39506.0,188.6058,188.7133,188.469,188.6644,39506.0
2022-06-14 15:05:00,193.0,193.0,192.53,192.53,30285.0,188.6156,188.6156,188.1563,188.1563,30285.0
2022-06-14 15:10:00,192.53,192.75,192.08,192.11,33223.0,188.1563,188.3713,187.7165,187.7458,33223.0
2022-06-14 15:15:00,192.11,192.36,192.06,192.33,37828.0,187.7458,187.9901,187.6969,187.9608,37828.0
2022-06-14 15:20:00,192.33,192.64,192.27,192.3,53021.0,187.9608,188.2638,187.9022,187.9315,53021.0
2022-06-14 15:25:00,192.32,193.12,192.27,193.01,43982.0,187.951,188.7329,187.9022,188.6254,43982.0
2022-06-14 15:30:00,193.04,193.6,192.96,193.31,54224.0,188.6547,189.202,188.5765,188.9185,54224.0
2022-06-14 15:35:00,193.3,194.15,193.23,193.94,52315.0,188.9088,189.7395,188.8404,189.5342,52315.0
2022-06-14 15:40:00,193.96,194.34,193.62,193.68,66783.0,189.5538,189.9251,189.2215,189.2801,66783.0
2022-06-14 15:45:00,193.65,194.27,193.55,194.08,106213.0,189.2508,189.8567,189.1531,189.6711,106213.0
2022-06-14 15:50:00,194.15,194.21,193.19,193.45,113957.0,189.7395,189.7981,188.8013,189.0554,113957.0
2022-06-14 15:55:00,193.43,193.82,193.36,193.62,216950.0,189.0358,189.417,188.9674,189.2215,216950.0
2022-06-15 09:30:00,195.98,196.67,195.46,195.56,166337.0,191.5279,192.2022,191.0197,191.1174,166337.0
2022-06-15 09:35:00,195.57,196.35,195.08,195.71,70270.0,191.1272,191.8895,190.6483,191.264,70270.0
2022-06-15 09:40:00,195.58,196.2,195.43,195.5,53775.0,191.137,191.7429,190.9904,191.0588,53775.0
2022-06-15 09:45:00,195.6,195.93,195.35,195.54,56109.0,191.1565,191.479,190.9122,191.0979,56109.0
2022-06-15 09:50:00,195.62,195.82,194.91,194.91,51104.0,191.1761,191.3715,190.4822,190.4822,51104.0
2022-06-15 09:55:00,195.01,195.14,194.6,194.76,52304.0,190.5799,190.707,190.1792,190.3356,52304.0
2022-06-15 10:00:00,194.69,195.34,194.67,195.12,57935.0,190.2672,190.9024,190.2476,190.6874,57935.0
2022-06-15 10:05:00,195.12,195.93,195.12,195.69,49470.0,190.6874,191.479,190.6874,191.2445,49470.0
2022-06-15 10:10:00,195.7,195.83,195.3,195.3,26088.0,191.2542,191.3813,190.8633,190.8633,26088.0
2022-06-15 10:15:00,195.27,195.51,194.92,195.31,25823.0,190.834,191.0686,190.492,190.8731,25823.0
2022-06-15 10:20:00,195.26,195.78,195.24,195.64,24367.0,190.8242,191.3324,190.8047,191.1956,24367.0
2022-06-15 10:25:00,195.71,195.97,195.41,195.96,27365.0,191.264,191.5181,190.9708,191.5083,27365.0
2022-06-15 10:30:00,196.0,196.03,195.56,195.8,51869.0,191.5474,191.5768,191.1174,191.352,51869.0
2022-06-15 10:35:00,195.82,196.25,195.79,196.21,39248.0,191.3715,191.7918,191.3422,191.7527,39248.0
2022-06-15 10:40:00,196.2,196.26,195.95,196.13,24129.0,191.7429,191.8015,191.4986,191.6745,24129.0
2022-06-15 10:45:00,196.09,196.25,195.85,195.85,36648.0,191.6354,191.7918,191.4008,191.4008,36648.0
2022-06-15 10:50:00,195.81,195.92,195.16,195.21,30242.0,191.3617,191.4693,190.7265,190.7754,30242.0
2022-06-15 10:55:00,195.23,195.72,195.21,195.64,19524.0,190.7949,191.2738,190.7754,191.1956,19524.0
2022-06-15 11:00:00,195.65,195.78,195.31,195.44,24981.0,191.2054,191.3324,190.8731,191.0002,24981.0
2022-06-15 11:05:00,195.45,195.47,195.13,195.15,22908.0,191.0099,191.0295,190.6972,190.7167,22908.0
2022-06-15 11:10:00,195.1,195.15,194.5,194.65,40778.0,190.6679,190.7167,190.0815,190.2281,40778.0
2022-06-15 11:15:00,194.64,194.71,194.45,194.6,27969.0,190.2183,190.2867,190.0326,190.1792,27969.0
2022-06-15 11:20:00,194.61,194.68,194.38,194.44,37501.0,190.189,190.2574,189.9642,190.0229,37501.0
2022-06-15 11:25:00,194.39,194.52,194.27,194.49,30640.0,189.974,190.1011,189.8567,190.0717,30640.0
2022-06-15 11:30:00,194.47,194.52,194.25,194.35,37170.0,190.0522,190.1011,189.8372,189.9349,37170.0
2022-06-15 11:35:00,194.32,194.57,194.32,194.48,33564.0,189.9056,190.1499,189.9056,190.062,33564.0
2022-06-15 11:40:00,194.48,194.48,194.15,194.33,49938.0,190.062,190.062,189.7395,189.9154,49938.0
2022-06-15 11:45:00,194.33,194.44,194.28,194.37,32774.0,189.9154,190.0229,189.8665,189.9545,32774.0
2022-06-15 11:50:00,194.27,194.27,193.94,194.06,25515.0,189.8567,189.8567,189.5342,189.6515,25515.0
2022-06-15 11:55:00,194.1,194.3,194.06,194.18,22810.0,189.6906,189.8861,189.6515,189.7688,22810.0
2022-06-15 12:00:00,194.19,194.24,193.89,193.97,41985.0,189.7786,189.8274,189.4854,189.5635,41985.0
2022-06-15 12:05:00,193.98,193.99,193.41,193.46,45168.0,189.5733,189.5831,189.0163,189.0651,45168.0
2022-06-15 12:10:00,193.49,193.96,193.45,193.83,56607.0,189.0945,189.5538,189.0554,189.4267,56607.0
2022-06-15 12:15:00,193.85,194.09,193.66,193.8,40128.0,189.4463,189.6808,189.2606,189.3974,40128.0
2022-06-15 12:20:00,193.81,194.23,193.77,194.15,38856.0,189.4072,189.8176,189.3681,189.7395,38856.0
2022-06-15 12:25:00,194.12,194.25,193.93,194.25,35472.0,189.7101,189.8372,189.5245,189.8372,35472.0
2022-06-15 12:30:00,194.28,194.65,194.23,194.56,32956.0,189.8665,190.2281,189.8176,190.1401,32956.0
2022-06-15 12:35:00,194.56,194.73,194.44,194.53,25308.0,190.1401,190.3063,190.0229,190.1108,25308.0
2022-06-15 12:40:00,194.55,194.59,194.03,194.31,33416.0,190.1304,190.1695,189.6222,189.8958,33416.0
2022-06-15 12:45:00,194.31,194.32,194.07,194.29,30187.0,189.8958,189.9056,189.6613,189.8763,30187.0
2022-06-15 12:50:00,194.27,194.3,193.83,193.86,22938.0,189.8567,189.8861,189.4267,189.456,22938.0
2022-06-15 12:55:00,193.8,193.98,193.74,193.9,14051.0,189.3974,189.5733,189.3388,189.4951,14051.0
2022-06-15 13:00:00,193.88,194.14,193.8,194.09,12247.0,189.4756,189.7297,189.3974,189.6808,12247.0
2022-06-15 13:05:00,194.1,194.15,193.79,193.83,13121.0,189.6906,189.7395,189.3876,189.4267,13121.0
2022-06-15 13:10:00,193.87,194.16,193.83,194.08,14825.0,189.4658,189.7492,189.4267,189.6711,14825.0
2022-06-15 13:15:00,194.08,194.15,193.91,194.13,22739.0,189.6711,189.7395,189.5049,189.7199,22739.0
2022-06-15 13:20:00,194.13,194.16,193.88,194.06,16012.0,189.7199,189.7492,189.4756,189.6515,16012.0
2022-06-15 13:25:00,194.04,194.49,194.04,194.45,14666.0,189.632,190.0717,189.632,190.0326,14666.0
2022-06-15 13:30:00,194.4,194.52,194.33,194.4,21109.0,189.9838,190.1011,189.9154,189.9838,21109.0
2022-06-15 13:35:00,194.39,194.52,194.27,194.47,17672.0,189.974,190.1011,189.8567,190.0522,17672.0
2022-06-15 13:40:00,194.48,194.55,194.38,194.43,17933.0,190.062,190.1304,189.9642,190.0131,17933.0
2022-06-15 13:45:00,194.44,194.64,194.2,194.3,26720.0,190.0229,190.2183,189.7883,189.8861,26720.0
2022-06-15 13:50:00,194.28,194.79,193.92,194.79,31612.0,189.8665,190.3649,189.5147,190.3649,31612.0
2022-06-15 13:55:00,194.71,195.43,194.67,195.07,27180.0,190.2867,190.9904,190.2476,190.6386,27180.0
2022-06-15 14:00:00,194.96,196.18,193.69,194.22,41649.0,190.5311,191.7233,189.2899,189.8079,41649.0
2022-06-15 14:05:00,194.12,194.46,193.13,194.16,35323.0,189.7101,190.0424,188.7426,189.7492,35323.0
2022-06-15 14:10:00,194.08,194.41,193.6,194.41,23886.0,189.6711,189.9936,189.202,189.9936,23886.0
2022-06-15 14:15:00,194.45,195.17,194.09,194.78,29809.0,190.0326,190.7363,189.6808,190.3551,29809.0
2022-06-15 14:20:00,194.67,195.17,193.65,193.95,43136.0,190.2476,190.7363,189.2508,189.544,43136.0
2022-06-15 14:25:00,193.99,194.34,193.53,193.61,53145.0,189.5831,189.9251,189.1335,189.2117,53145.0
2022-06-15 14:30:00,193.6,193.86,192.23,192.69,69926.0,189.202,189.456,187.8631,188.3126,69926.0
2022-06-15 14:35:00,192.86,195.28,192.65,194.67,66922.0,188.4788,190.8438,188.2735,190.2476,66922.0
2022-06-15 14:40:00,194.52,197.14,194.43,196.93,77641.0,190.1011,192.6615,190.0131,192.4563,77641.0
2022-06-15 14:45:00,196.96,197.42,196.49,196.59,66690.0,192.4856,192.9352,192.0263,192.124,66690.0
2022-06-15 14:50:00,196.72,197.22,195.2,195.4,85174.0,192.2511,192.7397,190.7656,190.9611,85174.0
2022-06-15 14:55:00,195.55,196.01,194.87,195.41,46615.0,191.1077,191.5572,190.4431,190.9708,46615.0
2022-06-15 15:00:00,195.41,196.5,195.39,196.2,58311.0,190.9708,192.0361,190.9513,191.7429,58311.0
2022-06-15 15:05:00,196.14,196.57,195.71,196.5,45786.0,191.6843,192.1045,191.264,192.0361,45786.0
2022-06-15 15:10:00,196.48,196.76,195.77,196.17,65051.0,192.0165,192.2902,191.3227,191.7136,65051.0
2022-06-15 15:15:00,196.19,196.47,195.75,196.29,43564.0,191.7331,192.0068,191.3031,191.8308,43564.0
2022-06-15 15:20:00,196.43,197.88,196.43,197.87,72564.0,191.9677,193.3847,191.9677,193.375,72564.0
2022-06-15 15:25:00,197.88,198.21,197.5,198.18,54555.0,193.3847,193.7072,193.0134,193.6779,54555.0
2022-06-15 15:30:00,198.19,198.78,197.87,198.71,66386.0,193.6877,194.2643,193.375,194.1959,66386.0
2022-06-15 15:35:00,198.71,198.83,197.34,197.43,63074.0,194.1959,194.3131,192.857,192.9449,63074.0
2022-06-15 15:40:00,197.41,197.42,196.54,196.73,87025.0,192.9254,192.9352,192.0752,192.2608,87025.0
2022-06-15 15:45:00,196.67,196.93,196.26,196.92,82471.0,192.2022,192.4563,191.8015,192.4465,82471.0
2022-06-15 15:50:00,196.92,196.92,195.85,196.26,109492.0,192.4465,192.4465,191.4008,191.8015,109492.0
2022-06-15 15:55:00,196.24,196.61,196.02,196.31,203128.0,191.782,192.1436,191.567,191.8504,203128.0
2022-06-16 09:30:00,191.41,191.45,190.09,190.16,208801.0,187.0617,187.1008,185.7717,185.8401,208801.0
2022-06-16 09:35:00,190.14,190.76,190.02,190.17,111217.0,185.8206,186.4265,185.7033,185.8499,111217.0
2022-06-16 09:40:00,190.17,190.45,189.69,189.75,132950.0,185.8499,186.1235,185.3808,185.4394,132950.0
2022-06-16 09:45:00,189.72,191.19,189.72,190.84,95392.0,185.4101,186.8467,185.4101,186.5047,95392.0
2022-06-16 09:50:00,190.75,190.78,190.09,190.54,63878.0,186.4167,186.446,185.7717,186.2115,63878.0
2022-06-16 09:55:00,190.48,191.13,190.2,190.6,63764.0,186.1528,186.7881,185.8792,186.2701,63764.0
2022-06-16 10:00:00,190.45,190.55,189.76,189.76,95416.0,186.1235,186.2212,185.4492,185.4492,95416.0
2022-06-16 10:05:00,189.76,189.92,189.33,189.81,70908.0,185.4492,185.6056,185.029,185.4981,70908.0
2022-06-16 10:10:00,189.85,190.09,189.44,189.44,129962.0,185.5371,185.7717,185.1365,185.1365,129962.0
2022-06-16 10:15:00,189.5,190.17,189.4,190.16,68356.0,185.1951,185.8499,185.0974,185.8401,68356.0
2022-06-16 10:20:00,190.1,191.31,190.09,191.18,68114.0,185.7815,186.964,185.7717,186.8369,68114.0
2022-06-16 10:25:00,191.23,191.87,191.16,191.27,82035.0,186.8858,187.5113,186.8174,186.9249,82035.0
2022-06-16 10:30:00,191.28,191.53,190.95,191.26,52274.0,186.9347,187.179,186.6122,186.9151,52274.0
2022-06-16 10:35:00,191.23,191.29,190.61,190.66,70564.0,186.8858,186.9444,186.2799,186.3287,70564.0
2022-06-16 10:40:00,190.68,190.83,190.0,190.09,46838.0,186.3483,186.4949,185.6837,185.7717,46838.0
2022-06-16 10:45:00,190.09,190.43,190.01,190.11,36278.0,185.7717,186.104,185.6935,185.7912,36278.0
2022-06-16 10:50:00,190.13,190.2,189.79,189.84,101334.0,185.8108,185.8792,185.4785,185.5274,101334.0
2022-06-16 10:55:00,189.87,189.97,189.55,189.55,58970.0,185.5567,185.6544,185.244,185.244,58970.0
2022-06-16 11:00:00,189.52,190.14,189.5,189.83,150532.0,185.2146,185.8206,185.1951,185.5176,150532.0
2022-06-16 11:05:00,189.81,189.81,189.21,189.44,33008.0,185.4981,185.4981,184.9117,185.1365,33008.0
2022-06-16 11:10:00,189.45,190.28,189.32,190.28,48859.0,185.1462,185.9574,185.0192,185.9574,48859.0
2022-06-16 11:15:00,190.31,190.4,189.9,190.26,51228.0,185.9867,186.0746,185.586,185.9378,51228.0
2022-06-16 11:20:00,190.28,190.7,190.21,190.43,50586.0,185.9574,186.3678,185.889,186.104,50586.0
2022-06-16 11:25:00,190.4,190.85,190.35,190.64,64916.0,186.0746,186.5144,186.0258,186.3092,64916.0
2022-06-16 11:30:00,190.67,190.76,190.31,190.38,46593.0,186.3385,186.4265,185.9867,186.0551,46593.0
2022-06-16 11:35:00,190.36,190.64,190.2,190.63,54565.0,186.0356,186.3092,185.8792,186.2994,54565.0
2022-06-16 11:40:00,190.61,190.68,190.0,190.36,32929.0,186.2799,186.3483,185.6837,186.0356,32929.0
2022-06-16 11:45:00,190.34,190.4,190.12,190.25,24220.0,186.016,186.0746,185.801,185.9281,24220.0
2022-06-16 11:50:00,190.29,190.35,190.0,190.15,26961.0,185.9671,186.0258,185.6837,185.8303,26961.0
2022-06-16 11:55:00,190.13,190.72,190.12,190.7,25802.0,185.8108,186.3874,185.801,186.3678,25802.0
2022-06-16 12:00:00,190.67,190.78,190.24,190.36,30302.0,186.3385,186.446,185.9183,186.0356,30302.0
2022-06-16 12:05:00,190.31,190.37,189.95,189.98,34810.0,185.9867,186.0453,185.6349,185.6642,34810.0
2022-06-16 12:10:00,189.9,190.14,189.59,189.6,30249.0,185.586,185.8206,185.2831,185.2928,30249.0
2022-06-16 12:15:00,189.63,189.94,189.54,189.57,41284.0,185.3221,185.6251,185.2342,185.2635,41284.0
2022-06-16 12:20:00,189.57,189.89,189.45,189.56,44336.0,185.2635,185.5762,185.1462,185.2537,44336.0
2022-06-16 12:25:00,189.57,190.08,189.42,190.01,25058.0,185.2635,185.7619,185.1169,185.6935,25058.0
2022-06-16 12:30:00,189.96,190.24,189.64,190.08,33899.0,185.6446,185.9183,185.3319,185.7619,33899.0
2022-06-16 12:35:00,190.01,190.09,189.77,189.89,32604.0,185.6935,185.7717,185.459,185.5762,32604.0
2022-06-16 12:40:00,189.92,190.32,189.86,190.11,19539.0,185.6056,185.9965,185.5469,185.7912,19539.0
2022-06-16 12:45:00,190.16,190.34,189.98,190.21,29482.0,185.8401,186.016,185.6642,185.889,29482.0
2022-06-16 12:50:00,190.19,190.33,189.99,190.15,32228.0,185.8694,186.0062,185.674,185.8303,32228.0
2022-06-16 12:55:00,190.09,190.15,189.87,190.07,32231.0,185.7717,185.8303,185.5567,185.7521,32231.0
2022-06-16 13:00:00,190.18,190.5,190.02,190.15,37495.0,185.8596,186.1724,185.7033,185.8303,37495.0
2022-06-16 13:05:00,190.16,190.63,189.95,190.4,36612.0,185.8401,186.2994,185.6349,186.0746,36612.0
2022-06-16 13:10:00,190.37,190.43,190.08,190.29,32205.0,186.0453,186.104,185.7619,185.9671,32205.0
2022-06-16 13:15:00,190.25,190.45,190.16,190.17,32555.0,185.9281,186.1235,185.8401,185.8499,32555.0
2022-06-16 13:20:00,190.14,190.18,189.67,189.74,38291.0,185.8206,185.8596,185.3612,185.4296,38291.0
2022-06-16 13:25:00,189.7,190.44,189.59,190.2,38265.0,185.3906,186.1137,185.2831,185.8792,38265.0
2022-06-16 13:30:00,190.2,190.26,189.86,190.16,37691.0,185.8792,185.9378,185.5469,185.8401,37691.0
2022-06-16 13:35:00,190.22,190.27,189.79,190.05,43826.0,185.8987,185.9476,185.4785,185.7326,43826.0
2022-06-16 13:40:00,190.02,190.18,189.56,189.64,43455.0,185.7033,185.8596,185.2537,185.3319,43455.0
2022-06-16 13:45:00,189.61,189.69,189.32,189.54,25991.0,185.3026,185.3808,185.0192,185.2342,25991.0
2022-06-16 13:50:00,189.56,189.67,189.36,189.49,33285.0,185.2537,185.3612,185.0583,185.1853,33285.0
2022-06-16 13:55:00,189.49,189.52,188.86,188.89,85130.0,185.1853,185.2146,184.5696,184.599,85130.0
2022-06-16 14:00:00,188.89,189.08,188.88,188.96,49971.0,184.599,184.7846,184.5892,184.6674,49971.0
2022-06-16 14:05:00,188.97,189.0,188.67,188.79,32173.0,184.6771,184.7065,184.384,184.5012,32173.0
2022-06-16 14:10:00,188.78,189.05,188.67,188.92,39841.0,184.4915,184.7553,184.384,184.6283,39841.0
2022-06-16 14:15:00,188.91,188.97,188.56,188.77,65495.0,184.6185,184.6771,184.2764,184.4817,65495.0
2022-06-16 14:20:00,188.76,188.8,188.18,188.41,65273.0,184.4719,184.511,183.9051,184.1299,65273.0
2022-06-16 14:25:00,188.37,188.43,188.22,188.23,56932.0,184.0908,184.1494,183.9442,183.9539,56932.0
2022-06-16 14:30:00,188.23,188.37,188.1,188.27,54829.0,183.9539,184.0908,183.8269,183.993,54829.0
2022-06-16 14:35:00,188.28,188.51,188.13,188.47,31099.0,184.0028,184.2276,183.8562,184.1885,31099.0
2022-06-16 14:40:00,188.46,188.96,188.44,188.58,41563.0,184.1787,184.6674,184.1592,184.296,41563.0
2022-06-16 14:45:00,188.58,188.73,187.53,187.83,53248.0,184.296,184.4426,183.2698,183.563,53248.0
2022-06-16 14:50:00,187.87,188.08,187.67,187.78,39871.0,183.6021,183.8074,183.4067,183.5142,39871.0
2022-06-16 14:55:00,187.78,188.0,187.69,187.96,43478.0,183.5142,183.7292,183.4262,183.6901,43478.0
2022-06-16 15:00:00,187.99,188.83,187.96,188.63,50484.0,183.7194,184.5403,183.6901,184.3449,50484.0
2022-06-16 15:05:00,188.63,189.15,188.46,189.12,46331.0,184.3449,184.853,184.1787,184.8237,46331.0
2022-06-16 15:10:00,189.12,189.48,188.79,189.0,65394.0,184.8237,185.1755,184.5012,184.7065,65394.0
2022-06-16 15:15:00,188.96,189.22,188.74,189.22,57601.0,184.6674,184.9215,184.4524,184.9215,57601.0
2022-06-16 15:20:00,189.22,189.56,189.18,189.36,72541.0,184.9215,185.2537,184.8824,185.0583,72541.0
2022-06-16 15:25:00,189.34,189.68,189.25,189.4,56349.0,185.0387,185.371,184.9508,185.0974,56349.0
2022-06-16 15:30:00,189.4,189.4,188.32,188.38,94854.0,185.0974,185.0974,184.0419,184.1005,94854.0
2022-06-16 15:35:00,188.38,188.83,188.31,188.69,76581.0,184.1005,184.5403,184.0321,184.4035,76581.0
2022-06-16 15:40:00,188.69,189.27,188.54,188.68,111915.0,184.4035,184.9703,184.2569,184.3937,111915.0
2022-06-16 15:45:00,188.63,188.97,188.03,188.25,137393.0,184.3449,184.6771,183.7585,183.9735,137393.0
2022-06-16 15:50:00,188.24,188.68,188.06,188.39,285206.0,183.9637,184.3937,183.7878,184.1103,285206.0
2022-06-16 15:55:00,188.35,189.25,188.32,189.18,426211.0,184.0712,184.9508,184.0419,184.8824,426211.0
2022-06-17 09:30:00,186.93,188.6,186.93,188.12,1387039.0,182.6835,184.3155,182.6835,183.8464,1387039.0
2022-06-17 09:35:00,188.13,188.3,186.03,186.42,104194.0,183.8562,184.0224,181.8039,182.1851,104194.0
2022-06-17 09:40:00,186.55,187.44,186.43,187.09,110815.0,182.3121,183.1819,182.1948,182.8398,110815.0
2022-06-17 09:45:00,187.1,187.7,186.84,187.41,114926.0,182.8496,183.436,182.5955,183.1526,114926.0
2022-06-17 09:50:00,187.35,187.82,187.12,187.46,104442.0,183.0939,183.5533,182.8692,183.2014,104442.0
2022-06-17 09:55:00,187.46,187.78,187.02,187.25,99433.0,183.2014,183.5142,182.7714,182.9962,99433.0
2022-06-17 10:00:00,187.34,187.37,186.94,187.18,88457.0,183.0842,183.1135,182.6933,182.9278,88457.0
2022-06-17 10:05:00,187.18,187.38,186.94,187.3,58527.0,182.9278,183.1233,182.6933,183.0451,58527.0
2022-06-17 10:10:00,187.3,188.25,187.3,187.92,53444.0,183.0451,183.9735,183.0451,183.651,53444.0
2022-06-17 10:15:00,187.92,187.99,187.38,187.55,50360.0,183.651,183.7194,183.1233,183.2894,50360.0
2022-06-17 10:20:00,187.57,187.64,186.96,186.99,54861.0,183.3089,183.3773,182.7128,182.7421,54861.0
2022-06-17 10:25:00,187.0,187.32,186.63,186.91,47394.0,182.7519,183.0646,182.3903,182.6639,47394.0
2022-06-17 10:30:00,186.94,187.26,186.61,186.71,50133.0,182.6933,183.006,182.3707,182.4685,50133.0
2022-06-17 10:35:00,186.66,187.2,186.2,187.01,60198.0,182.4196,182.9473,181.9701,182.7617,60198.0
2022-06-17 10:40:00,186.99,187.01,186.64,186.91,40880.0,182.7421,182.7617,182.4001,182.6639,40880.0
2022-06-17 10:45:00,186.86,186.95,185.91,186.45,91031.0,182.6151,182.703,181.6866,182.2144,91031.0
2022-06-17 10:50:00,186.43,186.85,186.38,186.72,45742.0,182.1948,182.6053,182.146,182.4782,45742.0
2022-06-17 10:55:00,186.74,187.11,186.68,186.89,50123.0,182.4978,182.8594,182.4392,182.6444,50123.0
2022-06-17 11:00:00,186.87,187.57,186.6,187.31,62582.0,182.6248,183.3089,182.361,183.0548,62582.0
2022-06-17 11:05:00,187.32,188.19,187.32,188.12,70448.0,183.0646,183.9149,183.0646,183.8464,70448.0
2022-06-17 11:10:00,188.06,188.21,187.81,187.82,63759.0,183.7878,183.9344,183.5435,183.5533,63759.0
2022-06-17 11:15:00,187.89,189.0,187.79,188.81,40776.0,183.6217,184.7065,183.5239,184.5208,40776.0
2022-06-17 11:20:00,188.84,188.9,187.92,187.92,44421.0,184.5501,184.6087,183.651,183.651,44421.0
2022-06-17 11:25:00,187.91,188.3,187.53,188.12,35608.0,183.6412,184.0224,183.2698,183.8464,35608.0
2022-06-17 11:30:00,188.16,188.43,187.87,187.9,42641.0,183.8855,184.1494,183.6021,183.6314,42641.0
2022-06-17 11:35:00,187.87,187.87,187.23,187.56,27593.0,183.6021,183.6021,182.9767,183.2992,27593.0
2022-06-17 11:40:00,187.65,187.88,187.3,187.36,40372.0,183.3871,183.6119,183.0451,183.1037,40372.0
2022-06-17 11:45:00,187.26,187.42,187.1,187.1,31615.0,183.006,183.1623,182.8496,182.8496,31615.0
2022-06-17 11:50:00,187.09,187.31,186.74,186.8,42635.0,182.8398,183.0548,182.4978,182.5564,42635.0
2022-06-17 11:55:00,186.84,187.14,186.66,186.88,44056.0,182.5955,182.8887,182.4196,182.6346,44056.0
2022-06-17 12:00:00,186.9,186.9,186.36,186.64,39844.0,182.6542,182.6542,182.1264,182.4001,39844.0
2022-06-17 12:05:00,186.66,186.85,186.38,186.59,34110.0,182.4196,182.6053,182.146,182.3512,34110.0
2022-06-17 12:10:00,186.65,187.27,186.4,187.27,24087.0,182.4098,183.0158,182.1655,183.0158,24087.0
2022-06-17 12:15:00,187.3,187.55,187.16,187.39,18461.0,183.0451,183.2894,182.9083,183.133,18461.0
2022-06-17 12:20:00,187.42,187.96,187.38,187.93,25003.0,183.1623,183.6901,183.1233,183.6608,25003.0
2022-06-17 12:25:00,187.89,188.07,187.64,187.71,42678.0,183.6217,183.7976,183.3773,183.4458,42678.0
2022-06-17 12:30:00,187.73,187.93,187.41,187.85,30111.0,183.4653,183.6608,183.1526,183.5826,30111.0
2022-06-17 12:35:00,187.8,188.31,187.54,188.29,39957.0,183.5337,184.0321,183.2796,184.0126,39957.0
2022-06-17 12:40:00,188.33,188.51,187.93,188.51,45698.0,184.0517,184.2276,183.6608,184.2276,45698.0
2022-06-17 12:45:00,188.58,188.84,188.35,188.8,29889.0,184.296,184.5501,184.0712,184.511,29889.0
2022-06-17 12:50:00,188.85,188.9,188.42,188.66,25607.0,184.5599,184.6087,184.1396,184.3742,25607.0
2022-06-17 12:55:00,188.66,189.22,188.57,188.95,33385.0,184.3742,184.9215,184.2862,184.6576,33385.0
2022-06-17 13:00:00,188.88,189.57,188.73,189.55,43478.0,184.5892,185.2635,184.4426,185.244,43478.0
2022-06-17 13:05:00,189.53,190.15,189.52,189.97,30959.0,185.2244,185.8303,185.2146,185.6544,30959.0
2022-06-17 13:10:00,190.0,190.48,189.8,190.21,31968.0,185.6837,186.1528,185.4883,185.889,31968.0
2022-06-17 13:15:00,190.16,190.24,189.88,189.88,51612.0,185.8401,185.9183,185.5665,185.5665,51612.0
2022-06-17 13:20:00,189.82,190.27,189.77,190.2,60308.0,185.5078,185.9476,185.459,185.8792,60308.0
2022-06-17 13:25:00,190.19,190.21,189.85,189.88,28828.0,185.8694,185.889,185.5371,185.5665,28828.0
2022-06-17 13:30:00,189.92,190.23,189.79,190.23,33981.0,185.6056,185.9085,185.4785,185.9085,33981.0
2022-06-17 13:35:00,190.23,190.33,189.88,190.06,30060.0,185.9085,186.0062,185.5665,185.7424,30060.0
2022-06-17 13:40:00,190.1,190.56,190.02,190.36,38592.0,185.7815,186.231,185.7033,186.0356,38592.0
2022-06-17 13:45:00,190.31,190.31,189.8,190.14,39169.0,185.9867,185.9867,185.4883,185.8206,39169.0
2022-06-17 13:50:00,190.15,190.32,190.04,190.16,17164.0,185.8303,185.9965,185.7228,185.8401,17164.0
2022-06-17 13:55:00,190.13,190.5,190.02,190.21,20731.0,185.8108,186.1724,185.7033,185.889,20731.0
2022-06-17 14:00:00,190.28,190.49,190.13,190.21,24829.0,185.9574,186.1626,185.8108,185.889,24829.0
2022-06-17 14:05:00,190.24,190.45,190.06,190.45,44560.0,185.9183,186.1235,185.7424,186.1235,44560.0
2022-06-17 14:10:00,190.42,190.45,190.16,190.44,24522.0,186.0942,186.1235,185.8401,186.1137,24522.0
2022-06-17 14:15:00,190.42,190.76,190.34,190.38,27155.0,186.0942,186.4265,186.016,186.0551,27155.0
2022-06-17 14:20:00,190.39,190.75,190.39,190.62,47193.0,186.0649,186.4167,186.0649,186.2897,47193.0
2022-06-17 14:25:00,190.64,190.86,190.24,190.28,44543.0,186.3092,186.5242,185.9183,185.9574,44543.0
2022-06-17 14:30:00,190.21,190.36,190.02,190.36,52176.0,185.889,186.0356,185.7033,186.0356,52176.0
2022-06-17 14:35:00,190.35,190.63,190.15,190.63,95892.0,186.0258,186.2994,185.8303,186.2994,95892.0
2022-06-17 14:40:00,190.66,191.18,190.63,190.63,46208.0,186.3287,186.8369,186.2994,186.2994,46208.0
2022-06-17 14:45:00,190.64,190.79,190.39,190.4,33779.0,186.3092,186.4558,186.0649,186.0746,33779.0
2022-06-17 14:50:00,190.28,190.42,190.2,190.36,63697.0,185.9574,186.0942,185.8792,186.0356,63697.0
2022-06-17 14:55:00,190.37,190.53,190.23,190.31,30982.0,186.0453,186.2017,185.9085,185.9867,30982.0
2022-06-17 15:00:00,190.33,190.58,190.26,190.4,65624.0,186.0062,186.2506,185.9378,186.0746,65624.0
2022-06-17 15:05:00,190.34,190.62,190.22,190.31,53357.0,186.016,186.2897,185.8987,185.9867,53357.0
2022-06-17 15:10:00,190.33,190.36,189.87,190.17,149959.0,186.0062,186.0356,185.5567,185.8499,149959.0
2022-06-17 15:15:00,190.18,190.54,189.99,190.5,103240.0,185.8596,186.2115,185.674,186.1724,103240.0
2022-06-17 15:20:00,190.5,191.23,190.49,191.0,55014.0,186.1724,186.8858,186.1626,186.661,55014.0
2022-06-17 15:25:00,190.97,191.27,190.83,191.11,46174.0,186.6317,186.9249,186.4949,186.7685,46174.0
2022-06-17 15:30:00,191.13,191.24,190.77,191.07,136452.0,186.7881,186.8956,186.4362,186.7294,136452.0
2022-06-17 15:35:00,191.11,191.31,191.02,191.19,74360.0,186.7685,186.964,186.6806,186.8467,74360.0
2022-06-17 15:40:00,191.23,191.23,190.75,191.01,175468.0,186.8858,186.8858,186.4167,186.6708,175468.0
2022-06-17 15:45:00,191.0,191.18,190.71,190.93,167783.0,186.661,186.8369,186.3776,186.5926,167783.0
2022-06-17 15:50:00,190.86,191.05,190.25,190.79,474248.0,186.5242,186.7099,185.9281,186.4558,474248.0
2022-06-17 15:55:00,190.79,190.99,190.0,190.01,665141.0,186.4558,186.6512,185.6837,185.6935,665141.0
2022-06-21 09:30:00,195.71,195.86,193.73,195.59,315043.0,191.264,191.4106,189.329,191.1467,315043.0
2022-06-21 09:35:00,195.59,196.01,195.13,195.99,90115.0,191.1467,191.5572,190.6972,191.5377,90115.0
2022-06-21 09:40:00,196.11,196.73,195.24,195.24,81039.0,191.6549,192.2608,190.8047,190.8047,81039.0
2022-06-21 09:45:00,195.24,195.46,194.38,194.5,81882.0,190.8047,191.0197,189.9642,190.0815,81882.0
2022-06-21 09:50:00,194.58,194.89,194.35,194.74,55383.0,190.1597,190.4626,189.9349,190.3161,55383.0
2022-06-21 09:55:00,194.63,195.29,194.55,195.2,72559.0,190.2086,190.8536,190.1304,190.7656,72559.0
2022-06-21 10:00:00,195.14,195.25,194.3,194.86,80310.0,190.707,190.8145,189.8861,190.4333,80310.0
2022-06-21 10:05:00,194.92,194.97,194.12,194.48,45060.0,190.492,190.5408,189.7101,190.062,45060.0
2022-06-21 10:10:00,194.48,194.93,194.46,194.89,47142.0,190.062,190.5017,190.0424,190.4626,47142.0
2022-06-21 10:15:00,194.91,195.4,194.79,195.24,51918.0,190.4822,190.9611,190.3649,190.8047,51918.0
2022-06-21 10:20:00,195.22,195.58,195.09,195.51,43369.0,190.7852,191.137,190.6581,191.0686,43369.0
2022-06-21 10:25:00,195.5,195.71,195.28,195.67,49233.0,191.0588,191.264,190.8438,191.2249,49233.0
2022-06-21 10:30:00,195.73,196.25,195.58,195.72,54091.0,191.2836,191.7918,191.137,191.2738,54091.0
2022-06-21 10:35:00,195.71,195.83,195.53,195.8,35438.0,191.264,191.3813,191.0881,191.352,35438.0
2022-06-21 10:40:00,195.84,196.02,195.77,195.9,31342.0,191.3911,191.567,191.3227,191.4497,31342.0
2022-06-21 10:45:00,195.9,196.33,195.71,196.05,43054.0,191.4497,191.8699,191.264,191.5963,43054.0
2022-06-21 10:50:00,196.1,196.19,195.9,195.98,43302.0,191.6452,191.7331,191.4497,191.5279,43302.0
2022-06-21 10:55:00,195.99,196.05,195.69,195.69,47749.0,191.5377,191.5963,191.2445,191.2445,47749.0
2022-06-21 11:00:00,195.66,195.84,195.62,195.62,51513.0,191.2152,191.3911,191.1761,191.1761,51513.0
2022-06-21 11:05:00,195.61,195.61,195.25,195.32,30576.0,191.1663,191.1663,190.8145,190.8829,30576.0
2022-06-21 11:10:00,195.34,195.37,194.75,194.81,29031.0,190.9024,190.9317,190.3258,190.3845,29031.0
2022-06-21 11:15:00,194.78,194.98,194.52,194.58,35129.0,190.3551,190.5506,190.1011,190.1597,35129.0
2022-06-21 11:20:00,194.6,194.69,194.22,194.32,41701.0,190.1792,190.2672,189.8079,189.9056,41701.0
2022-06-21 11:25:00,194.33,194.4,194.25,194.34,18639.0,189.9154,189.9838,189.8372,189.9251,18639.0
2022-06-21 11:30:00,194.34,194.47,194.25,194.45,26517.0,189.9251,190.0522,189.8372,190.0326,26517.0
2022-06-21 11:35:00,194.49,194.54,194.2,194.26,42910.0,190.0717,190.1206,189.7883,189.847,42910.0
2022-06-21 11:40:00,194.29,194.56,194.15,194.5,52375.0,189.8763,190.1401,189.7395,190.0815,52375.0
2022-06-21 11:45:00,194.52,194.53,194.17,194.39,27788.0,190.1011,190.1108,189.759,189.974,27788.0
2022-06-21 11:50:00,194.42,194.43,194.08,194.19,27572.0,190.0033,190.0131,189.6711,189.7786,27572.0
2022-06-21 11:55:00,194.19,194.29,194.11,194.13,28954.0,189.7786,189.8763,189.7004,189.7199,28954.0
2022-06-21 12:00:00,194.14,194.24,193.79,193.88,33314.0,189.7297,189.8274,189.3876,189.4756,33314.0
2022-06-21 12:05:00,193.88,194.12,193.81,194.03,29003.0,189.4756,189.7101,189.4072,189.6222,29003.0
2022-06-21 12:10:00,194.05,194.48,194.05,194.47,39161.0,189.6417,190.062,189.6417,190.0522,39161.0
2022-06-21 12:15:00,194.49,194.53,194.32,194.5,31193.0,190.0717,190.1108,189.9056,190.0815,31193.0
2022-06-21 12:20:00,194.5,194.65,194.34,194.45,37500.0,190.0815,190.2281,189.9251,190.0326,37500.0
2022-06-21 12:25:00,194.46,194.56,194.29,194.4,29855.0,190.0424,190.1401,189.8763,189.9838,29855.0
2022-06-21 12:30:00,194.42,194.61,194.29,194.53,22906.0,190.0033,190.189,189.8763,190.1108,22906.0
2022-06-21 12:35:00,194.57,194.81,194.52,194.52,42497.0,190.1499,190.3845,190.1011,190.1011,42497.0
2022-06-21 12:40:00,194.53,194.61,194.45,194.59,20121.0,190.1108,190.189,190.0326,190.1695,20121.0
2022-06-21 12:45:00,194.58,194.59,194.37,194.44,14551.0,190.1597,190.1695,189.9545,190.0229,14551.0
2022-06-21 12:50:00,194.45,194.88,194.4,194.85,25559.0,190.0326,190.4529,189.9838,190.4236,25559.0
2022-06-21 12:55:00,194.83,195.15,194.76,195.06,31575.0,190.404,190.7167,190.3356,190.6288,31575.0
2022-06-21 13:00:00,195.07,195.28,195.06,195.28,36164.0,190.6386,190.8438,190.6288,190.8438,36164.0
2022-06-21 13:05:00,195.29,195.35,194.98,195.29,29870.0,190.8536,190.9122,190.5506,190.8536,29870.0
2022-06-21 13:10:00,195.3,195.63,195.24,195.32,42369.0,190.8633,191.1858,190.8047,190.8829,42369.0
2022-06-21 13:15:00,195.29,195.37,195.14,195.22,23017.0,190.8536,190.9317,190.707,190.7852,23017.0
2022-06-21 13:20:00,195.23,195.23,194.97,195.23,18711.0,190.7949,190.7949,190.5408,190.7949,18711.0
2022-06-21 13:25:00,195.23,195.23,194.91,194.95,38563.0,190.7949,190.7949,190.4822,190.5213,38563.0
2022-06-21 13:30:00,194.94,195.21,194.94,195.08,59811.0,190.5115,190.7754,190.5115,190.6483,59811.0
2022-06-21 13:35:00,195.08,195.08,194.69,194.75,22692.0,190.6483,190.6483,190.2672,190.3258,22692.0
2022-06-21 13:40:00,194.73,194.88,194.5,194.88,24216.0,190.3063,190.4529,190.0815,190.4529,24216.0
2022-06-21 13:45:00,194.84,194.97,194.64,194.92,79359.0,190.4138,190.5408,190.2183,190.492,79359.0
2022-06-21 13:50:00,194.95,195.07,194.85,194.85,31662.0,190.5213,190.6386,190.4236,190.4236,31662.0
2022-06-21 13:55:00,194.8,194.98,194.74,194.92,30669.0,190.3747,190.5506,190.3161,190.492,30669.0
2022-06-21 14:00:00,194.92,195.0,194.73,194.83,40108.0,190.492,190.5702,190.3063,190.404,40108.0
2022-06-21 14:05:00,194.85,194.9,194.56,194.86,32990.0,190.4236,190.4724,190.1401,190.4333,32990.0
2022-06-21 14:10:00,194.89,194.93,194.5,194.52,17532.0,190.4626,190.5017,190.0815,190.1011,17532.0
2022-06-21 14:15:00,194.53,194.74,194.48,194.68,38029.0,190.1108,190.3161,190.062,190.2574,38029.0
2022-06-21 14:20:00,194.66,194.79,194.53,194.57,21325.0,190.2379,190.3649,190.1108,190.1499,21325.0
2022-06-21 14:25:00,194.58,194.71,194.53,194.68,21994.0,190.1597,190.2867,190.1108,190.2574,21994.0
2022-06-21 14:30:00,194.7,194.79,194.62,194.78,15245.0,190.277,190.3649,190.1988,190.3551,15245.0
2022-06-21 14:35:00,194.77,194.83,194.42,194.5,31285.0,190.3454,190.404,190.0033,190.0815,31285.0
2022-06-21 14:40:00,194.47,194.8,194.46,194.62,23466.0,190.0522,190.3747,190.0424,190.1988,23466.0
2022-06-21 14:45:00,194.62,194.75,194.58,194.68,21495.0,190.1988,190.3258,190.1597,190.2574,21495.0
2022-06-21 14:50:00,194.66,195.16,194.63,195.13,15717.0,190.2379,190.7265,190.2086,190.6972,15717.0
2022-06-21 14:55:00,195.17,195.41,195.14,195.25,28180.0,190.7363,190.9708,190.707,190.8145,28180.0
2022-06-21 15:00:00,195.25,195.46,195.18,195.38,21137.0,190.8145,191.0197,190.7461,190.9415,21137.0
2022-06-21 15:05:00,195.36,195.47,195.12,195.23,52432.0,190.922,191.0295,190.6874,190.7949,52432.0
2022-06-21 15:10:00,195.23,195.46,195.23,195.34,23535.0,190.7949,191.0197,190.7949,190.9024,23535.0
2022-06-21 15:15:00,195.34,195.41,195.14,195.15,43311.0,190.9024,190.9708,190.707,190.7167,43311.0
2022-06-21 15:20:00,195.13,195.29,195.01,195.11,30068.0,190.6972,190.8536,190.5799,190.6777,30068.0
2022-06-21 15:25:00,195.09,195.09,194.84,194.98,30667.0,190.6581,190.6581,190.4138,190.5506,30667.0
2022-06-21 15:30:00,195.0,195.1,194.78,194.78,44725.0,190.5702,190.6679,190.3551,190.3551,44725.0
2022-06-21 15:35:00,194.77,194.79,194.51,194.65,45342.0,190.3454,190.3649,190.0913,190.2281,45342.0
2022-06-21 15:40:00,194.66,194.85,194.57,194.77,62139.0,190.2379,190.4236,190.1499,190.3454,62139.0
2022-06-21 15:45:00,194.75,194.77,194.53,194.64,66105.0,190.3258,190.3454,190.1108,190.2183,66105.0
2022-06-21 15:50:00,194.67,194.93,194.58,194.74,98174.0,190.2476,190.5017,190.1597,190.3161,98174.0
2022-06-21 15:55:00,194.73,194.74,194.16,194.5,182104.0,190.3063,190.3161,189.7492,190.0815,182104.0
2022-06-22 09:30:00,191.25,192.7,191.03,191.54,183329.0,186.9053,188.3224,186.6903,187.1888,183329.0
2022-06-22 09:35:00,191.49,191.76,191.06,191.46,91859.0,187.1399,187.4038,186.7197,187.1106,91859.0
2022-06-22 09:40:00,191.5,192.56,191.5,192.29,41501.0,187.1497,188.1856,187.1497,187.9217,41501.0
2022-06-22 09:45:00,192.38,192.69,191.92,192.45,57985.0,188.0097,188.3126,187.5601,188.0781,57985.0
2022-06-22 09:50:00,192.45,193.09,191.79,192.99,30786.0,188.0781,188.7035,187.4331,188.6058,30786.0
2022-06-22 09:55:00,193.1,194.21,193.06,193.93,88174.0,188.7133,189.7981,188.6742,189.5245,88174.0
2022-06-22 10:00:00,193.93,194.24,193.52,193.96,67460.0,189.5245,189.8274,189.1238,189.5538,67460.0
2022-06-22 10:05:00,193.98,194.39,193.89,194.25,23352.0,189.5733,189.974,189.4854,189.8372,23352.0
2022-06-22 10:10:00,194.29,194.89,194.15,194.64,33314.0,189.8763,190.4626,189.7395,190.2183,33314.0
2022-06-22 10:15:00,194.63,195.27,194.56,195.18,76343.0,190.2086,190.834,190.1401,190.7461,76343.0
2022-06-22 10:20:00,195.23,195.49,194.98,195.47,29723.0,190.7949,191.049,190.5506,191.0295,29723.0
2022-06-22 10:25:00,195.47,195.75,195.31,195.63,41501.0,191.0295,191.3031,190.8731,191.1858,41501.0
2022-06-22 10:30:00,195.65,196.08,195.6,195.65,43800.0,191.2054,191.6256,191.1565,191.2054,43800.0
2022-06-22 10:35:00,195.61,196.32,195.42,196.32,29184.0,191.1663,191.8602,190.9806,191.8602,29184.0
2022-06-22 10:40:00,196.33,196.36,196.05,196.22,32035.0,191.8699,191.8993,191.5963,191.7624,32035.0
2022-06-22 10:45:00,196.2,196.23,195.66,195.93,46866.0,191.7429,191.7722,191.2152,191.479,46866.0
2022-06-22 10:50:00,195.92,196.09,195.76,196.03,29060.0,191.4693,191.6354,191.3129,191.5768,29060.0
2022-06-22 10:55:00,196.07,196.09,195.67,195.71,32186.0,191.6158,191.6354,191.2249,191.264,32186.0
2022-06-22 11:00:00,195.73,195.76,195.13,195.27,23504.0,191.2836,191.3129,190.6972,190.834,23504.0
2022-06-22 11:05:00,195.26,195.51,194.95,195.46,19544.0,190.8242,191.0686,190.5213,191.0197,19544.0
2022-06-22 11:10:00,195.5,195.72,195.38,195.57,19329.0,191.0588,191.2738,190.9415,191.1272,19329.0
2022-06-22 11:15:00,195.57,195.9,195.48,195.89,34181.0,191.1272,191.4497,191.0392,191.4399,34181.0
2022-06-22 11:20:00,195.89,195.97,195.64,195.94,20242.0,191.4399,191.5181,191.1956,191.4888,20242.0
2022-06-22 11:25:00,195.94,196.07,195.83,195.86,39785.0,191.4888,191.6158,191.3813,191.4106,39785.0
2022-06-22 11:30:00,195.87,196.39,195.87,196.24,15509.0,191.4204,191.9286,191.4204,191.782,15509.0
2022-06-22 11:35:00,196.22,196.27,196.06,196.12,10093.0,191.7624,191.8113,191.6061,191.6647,10093.0
2022-06-22 11:40:00,196.15,196.15,195.47,195.53,17687.0,191.694,191.694,191.0295,191.0881,17687.0
2022-06-22 11:45:00,195.56,195.56,195.24,195.45,16642.0,191.1174,191.1174,190.8047,191.0099,16642.0
2022-06-22 11:50:00,195.5,195.5,195.12,195.18,15134.0,191.0588,191.0588,190.6874,190.7461,15134.0
2022-06-22 11:55:00,195.21,195.34,194.74,194.77,31999.0,190.7754,190.9024,190.3161,190.3454,31999.0
2022-06-22 12:00:00,194.84,195.24,194.62,194.75,26374.0,190.4138,190.8047,190.1988,190.3258,26374.0
2022-06-22 12:05:00,194.66,194.82,194.4,194.59,19233.0,190.2379,190.3942,189.9838,190.1695,19233.0
2022-06-22 12:10:00,194.6,194.99,194.6,194.85,15330.0,190.1792,190.5604,190.1792,190.4236,15330.0
2022-06-22 12:15:00,194.88,195.25,194.86,195.16,20478.0,190.4529,190.8145,190.4333,190.7265,20478.0
2022-06-22 12:20:00,195.06,195.21,194.99,195.05,16781.0,190.6288,190.7754,190.5604,190.619,16781.0
2022-06-22 12:25:00,195.05,195.15,194.95,195.05,12418.0,190.619,190.7167,190.5213,190.619,12418.0
2022-06-22 12:30:00,195.0,195.2,194.95,195.11,22660.0,190.5702,190.7656,190.5213,190.6777,22660.0
2022-06-22 12:35:00,195.08,195.19,194.83,194.87,19244.0,190.6483,190.7558,190.404,190.4431,19244.0
2022-06-22 12:40:00,194.88,195.07,194.88,194.99,32317.0,190.4529,190.6386,190.4529,190.5604,32317.0
2022-06-22 12:45:00,194.96,195.03,194.76,194.77,24446.0,190.5311,190.5995,190.3356,190.3454,24446.0
2022-06-22 12:50:00,194.87,194.93,194.68,194.91,13236.0,190.4431,190.5017,190.2574,190.4822,13236.0
2022-06-22 12:55:00,194.9,194.91,194.56,194.85,20243.0,190.4724,190.4822,190.1401,190.4236,20243.0
2022-06-22 13:00:00,194.84,194.93,194.4,194.5,23203.0,190.4138,190.5017,189.9838,190.0815,23203.0
2022-06-22 13:05:00,194.51,194.54,194.35,194.35,20467.0,190.0913,190.1206,189.9349,189.9349,20467.0
2022-06-22 13:10:00,194.38,194.83,194.38,194.82,23008.0,189.9642,190.404,189.9642,190.3942,23008.0
2022-06-22 13:15:00,194.85,194.98,194.72,194.91,19720.0,190.4236,190.5506,190.2965,190.4822,19720.0
2022-06-22 13:20:00,194.93,195.23,194.91,195.21,24460.0,190.5017,190.7949,190.4822,190.7754,24460.0
2022-06-22 13:25:00,195.19,195.37,195.0,195.03,27682.0,190.7558,190.9317,190.5702,190.5995,27682.0
2022-06-22 13:30:00,195.07,195.07,194.77,194.79,19971.0,190.6386,190.6386,190.3454,190.3649,19971.0
2022-06-22 13:35:00,194.76,194.92,194.68,194.92,16961.0,190.3356,190.492,190.2574,190.492,16961.0
2022-06-22 13:40:00,194.89,194.92,194.74,194.9,16523.0,190.4626,190.492,190.3161,190.4724,16523.0
2022-06-22 13:45:00,194.92,195.13,194.86,195.11,25142.0,190.492,190.6972,190.4333,190.6777,25142.0
2022-06-22 13:50:00,195.07,195.12,194.71,194.76,29152.0,190.6386,190.6874,190.2867,190.3356,29152.0
2022-06-22 13:55:00,194.75,194.84,194.54,194.74,21711.0,190.3258,190.4138,190.1206,190.3161,21711.0
2022-06-22 14:00:00,194.75,194.93,194.74,194.83,35668.0,190.3258,190.5017,190.3161,190.404,35668.0
2022-06-22 14:05:00,194.86,195.4,194.81,195.37,31194.0,190.4333,190.9611,190.3845,190.9317,31194.0
2022-06-22 14:10:00,195.35,195.36,195.16,195.33,34886.0,190.9122,190.922,190.7265,190.8927,34886.0
2022-06-22 14:15:00,195.36,195.54,195.3,195.41,38660.0,190.922,191.0979,190.8633,190.9708,38660.0
2022-06-22 14:20:00,195.43,195.43,194.83,195.02,17385.0,190.9904,190.9904,190.404,190.5897,17385.0
2022-06-22 14:25:00,194.99,195.01,194.68,194.71,16889.0,190.5604,190.5799,190.2574,190.2867,16889.0
2022-06-22 14:30:00,194.73,194.92,194.72,194.9,22588.0,190.3063,190.492,190.2965,190.4724,22588.0
2022-06-22 14:35:00,194.9,194.93,194.61,194.64,61034.0,190.4724,190.5017,190.189,190.2183,61034.0
2022-06-22 14:40:00,194.61,194.75,194.4,194.67,32462.0,190.189,190.3258,189.9838,190.2476,32462.0
2022-06-22 14:45:00,194.64,194.78,194.3,194.3,23499.0,190.2183,190.3551,189.8861,189.8861,23499.0
2022-06-22 14:50:00,194.28,194.48,194.21,194.39,22627.0,189.8665,190.062,189.7981,189.974,22627.0
2022-06-22 14:55:00,194.42,194.64,194.39,194.54,37867.0,190.0033,190.2183,189.974,190.1206,37867.0
2022-06-22 15:00:00,194.56,194.56,194.17,194.53,40620.0,190.1401,190.1401,189.759,190.1108,40620.0
2022-06-22 15:05:00,194.49,194.55,194.25,194.27,29189.0,190.0717,190.1304,189.8372,189.8567,29189.0
2022-06-22 15:10:00,194.3,194.39,194.1,194.34,56446.0,189.8861,189.974,189.6906,189.9251,56446.0
2022-06-22 15:15:00,194.32,194.46,194.23,194.23,32609.0,189.9056,190.0424,189.8176,189.8176,32609.0
2022-06-22 15:20:00,194.23,194.49,194.22,194.41,37950.0,189.8176,190.0717,189.8079,189.9936,37950.0
2022-06-22 15:25:00,194.39,194.4,193.87,194.08,35084.0,189.974,189.9838,189.4658,189.6711,35084.0
2022-06-22 15:30:00,194.08,194.25,193.87,193.87,42873.0,189.6711,189.8372,189.4658,189.4658,42873.0
2022-06-22 15:35:00,193.87,193.91,193.5,193.77,57508.0,189.4658,189.5049,189.1042,189.3681,57508.0
2022-06-22 15:40:00,193.76,193.94,193.51,193.86,56452.0,189.3583,189.5342,189.114,189.456,56452.0
2022-06-22 15:45:00,193.86,193.86,193.36,193.78,54647.0,189.456,189.456,188.9674,189.3779,54647.0
2022-06-22 15:50:00,193.79,194.58,193.63,194.52,60634.0,189.3876,190.1597,189.2313,190.1011,60634.0
2022-06-22 15:55:00,194.55,194.62,193.64,193.64,175288.0,190.1304,190.1988,189.241,189.241,175288.0
2022-06-23 09:30:00,196.14,197.05,195.42,195.78,150489.0,191.6843,192.5736,190.9806,191.3324,150489.0
2022-06-23 09:35:00,195.76,196.17,195.33,196.1,50610.0,191.3129,191.7136,190.8927,191.6452,50610.0
2022-06-23 09:40:00,196.06,197.28,196.04,197.06,43117.0,191.6061,192.7984,191.5865,192.5834,43117.0
2022-06-23 09:45:00,197.2,197.46,196.38,196.57,52529.0,192.7202,192.9743,191.9188,192.1045,52529.0
2022-06-23 09:50:00,196.46,196.46,195.1,195.13,38750.0,191.997,191.997,190.6679,190.6972,38750.0
2022-06-23 09:55:00,195.01,196.0,195.0,195.95,30217.0,190.5799,191.5474,190.5702,191.4986,30217.0
2022-06-23 10:00:00,195.93,196.57,195.88,196.09,42401.0,191.479,192.1045,191.4302,191.6354,42401.0
2022-06-23 10:05:00,196.18,196.22,195.2,195.21,24651.0,191.7233,191.7624,190.7656,190.7754,24651.0
2022-06-23 10:10:00,195.25,195.37,194.52,194.9,43467.0,190.8145,190.9317,190.1011,190.4724,43467.0
2022-06-23 10:15:00,194.94,195.42,194.88,195.09,46180.0,190.5115,190.9806,190.4529,190.6581,46180.0
2022-06-23 10:20:00,195.21,195.69,195.21,195.44,16061.0,190.7754,191.2445,190.7754,191.0002,16061.0
2022-06-23 10:25:00,195.46,195.54,195.0,195.11,40317.0,191.0197,191.0979,190.5702,190.6777,40317.0
2022-06-23 10:30:00,195.22,195.58,195.11,195.48,40500.0,190.7852,191.137,190.6777,191.0392,40500.0
2022-06-23 10:35:00,195.43,195.8,195.24,195.31,24440.0,190.9904,191.352,190.8047,190.8731,24440.0
2022-06-23 10:40:00,195.43,195.87,195.42,195.74,41430.0,190.9904,191.4204,190.9806,191.2933,41430.0
2022-06-23 10:45:00,195.76,196.0,195.71,195.78,25038.0,191.3129,191.5474,191.264,191.3324,25038.0
2022-06-23 10:50:00,195.78,196.37,195.75,196.18,17824.0,191.3324,191.909,191.3031,191.7233,17824.0
2022-06-23 10:55:00,196.19,196.43,195.96,195.98,12433.0,191.7331,191.9677,191.5083,191.5279,12433.0
2022-06-23 11:00:00,196.03,196.09,195.69,196.0,39471.0,191.5768,191.6354,191.2445,191.5474,39471.0
2022-06-23 11:05:00,196.0,196.13,195.95,196.13,23672.0,191.5474,191.6745,191.4986,191.6745,23672.0
2022-06-23 11:10:00,196.27,196.42,196.09,196.27,22730.0,191.8113,191.9579,191.6354,191.8113,22730.0
2022-06-23 11:15:00,196.23,196.24,195.97,196.05,46571.0,191.7722,191.782,191.5181,191.5963,46571.0
2022-06-23 11:20:00,196.01,196.16,195.39,195.47,25258.0,191.5572,191.7038,190.9513,191.0295,25258.0
2022-06-23 11:25:00,195.54,195.74,195.43,195.68,15791.0,191.0979,191.2933,190.9904,191.2347,15791.0
2022-06-23 11:30:00,195.78,195.8,195.27,195.38,25068.0,191.3324,191.352,190.834,190.9415,25068.0
2022-06-23 11:35:00,195.37,195.4,194.98,195.01,19416.0,190.9317,190.9611,190.5506,190.5799,19416.0
2022-06-23 11:40:00,195.03,195.21,194.93,195.02,15034.0,190.5995,190.7754,190.5017,190.5897,15034.0
2022-06-23 11:45:00,195.01,195.05,194.8,194.98,30770.0,190.5799,190.619,190.3747,190.5506,30770.0
2022-06-23 11:50:00,195.0,195.0,194.63,194.65,19843.0,190.5702,190.5702,190.2086,190.2281,19843.0
2022-06-23 11:55:00,194.65,194.81,194.39,194.4,23660.0,190.2281,190.3845,189.974,189.9838,23660.0
2022-06-23 12:00:00,194.42,194.42,193.74,193.74,56419.0,190.0033,190.0033,189.3388,189.3388,56419.0
2022-06-23 12:05:00,193.69,193.89,193.58,193.59,27629.0,189.2899,189.4854,189.1824,189.1922,27629.0
2022-06-23 12:10:00,193.59,194.07,193.45,193.95,35412.0,189.1922,189.6613,189.0554,189.544,35412.0
2022-06-23 12:15:00,193.94,194.45,193.91,194.38,24286.0,189.5342,190.0326,189.5049,189.9642,24286.0
2022-06-23 12:20:00,194.48,194.99,194.43,194.72,28254.0,190.062,190.5604,190.0131,190.2965,28254.0
2022-06-23 12:25:00,194.72,194.82,194.5,194.57,23356.0,190.2965,190.3942,190.0815,190.1499,23356.0
2022-06-23 12:30:00,194.49,194.64,194.15,194.2,17416.0,190.0717,190.2183,189.7395,189.7883,17416.0
2022-06-23 12:35:00,194.24,194.36,194.15,194.19,25478.0,189.8274,189.9447,189.7395,189.7786,25478.0
2022-06-23 12:40:00,194.18,194.55,194.15,194.52,13594.0,189.7688,190.1304,189.7395,190.1011,13594.0
2022-06-23 12:45:00,194.5,194.5,194.19,194.33,21428.0,190.0815,190.0815,189.7786,189.9154,21428.0
2022-06-23 12:50:00,194.26,194.45,194.08,194.38,17170.0,189.847,190.0326,189.6711,189.9642,17170.0
2022-06-23 12:55:00,194.35,194.53,194.23,194.23,15531.0,189.9349,190.1108,189.8176,189.8176,15531.0
2022-06-23 13:00:00,194.28,194.3,194.11,194.21,14059.0,189.8665,189.8861,189.7004,189.7981,14059.0
2022-06-23 13:05:00,194.21,194.68,194.21,194.57,11425.0,189.7981,190.2574,189.7981,190.1499,11425.0
2022-06-23 13:10:00,194.52,194.72,194.45,194.61,10692.0,190.1011,190.2965,190.0326,190.189,10692.0
2022-06-23 13:15:00,194.57,195.01,194.57,194.94,35452.0,190.1499,190.5799,190.1499,190.5115,35452.0
2022-06-23 13:20:00,194.96,195.12,194.7,194.93,28125.0,190.5311,190.6874,190.277,190.5017,28125.0
2022-06-23 13:25:00,194.91,194.95,194.62,194.75,23861.0,190.4822,190.5213,190.1988,190.3258,23861.0
2022-06-23 13:30:00,194.8,194.96,194.58,194.68,29301.0,190.3747,190.5311,190.1597,190.2574,29301.0
2022-06-23 13:35:00,194.69,194.84,194.4,194.61,18305.0,190.2672,190.4138,189.9838,190.189,18305.0
2022-06-23 13:40:00,194.65,194.77,194.48,194.77,17487.0,190.2281,190.3454,190.062,190.3454,17487.0
2022-06-23 13:45:00,194.69,194.94,194.62,194.91,24876.0,190.2672,190.5115,190.1988,190.4822,24876.0
2022-06-23 13:50:00,194.88,195.32,194.88,195.32,19306.0,190.4529,190.8829,190.4529,190.8829,19306.0
2022-06-23 13:55:00,195.33,195.35,195.04,195.15,20547.0,190.8927,190.9122,190.6092,190.7167,20547.0
2022-06-23 14:00:00,195.17,195.38,195.07,195.17,21575.0,190.7363,190.9415,190.6386,190.7363,21575.0
2022-06-23 14:05:00,195.16,195.46,195.14,195.42,32710.0,190.7265,191.0197,190.707,190.9806,32710.0
2022-06-23 14:10:00,195.44,195.46,195.19,195.2,14743.0,191.0002,191.0197,190.7558,190.7656,14743.0
2022-06-23 14:15:00,195.19,195.47,195.05,195.05,32073.0,190.7558,191.0295,190.619,190.619,32073.0
2022-06-23 14:20:00,195.09,195.16,194.83,194.94,24544.0,190.6581,190.7265,190.404,190.5115,24544.0
2022-06-23 14:25:00,194.91,195.24,194.87,195.16,37187.0,190.4822,190.8047,190.4431,190.7265,37187.0
2022-06-23 14:30:00,195.19,195.84,195.19,195.83,26468.0,190.7558,191.3911,190.7558,191.3813,26468.0
2022-06-23 14:35:00,195.81,195.98,195.72,195.81,29210.0,191.3617,191.5279,191.2738,191.3617,29210.0
2022-06-23 14:40:00,195.84,195.84,195.4,195.42,26094.0,191.3911,191.3911,190.9611,190.9806,26094.0
2022-06-23 14:45:00,195.43,195.46,195.24,195.24,20942.0,190.9904,191.0197,190.8047,190.8047,20942.0
2022-06-23 14:50:00,195.24,195.34,195.17,195.25,26585.0,190.8047,190.9024,190.7363,190.8145,26585.0
2022-06-23 14:55:00,195.23,195.28,195.11,195.17,19626.0,190.7949,190.8438,190.6777,190.7363,19626.0
2022-06-23 15:00:00,195.19,195.35,195.0,195.3,19791.0,190.7558,190.9122,190.5702,190.8633,19791.0
2022-06-23 15:05:00,195.26,195.55,195.26,195.45,21279.0,190.8242,191.1077,190.8242,191.0099,21279.0
2022-06-23 15:10:00,195.42,195.78,195.39,195.74,23061.0,190.9806,191.3324,190.9513,191.2933,23061.0
2022-06-23 15:15:00,195.75,195.83,195.52,195.69,28159.0,191.3031,191.3813,191.0783,191.2445,28159.0
2022-06-23 15:20:00,195.67,196.09,195.61,195.87,32905.0,191.2249,191.6354,191.1663,191.4204,32905.0
2022-06-23 15:25:00,195.84,196.37,195.77,196.28,39212.0,191.3911,191.909,191.3227,191.8211,39212.0
2022-06-23 15:30:00,196.3,196.75,196.27,196.7,55565.0,191.8406,192.2804,191.8113,192.2315,55565.0
2022-06-23 15:35:00,196.71,196.74,196.36,196.43,44299.0,192.2413,192.2706,191.8993,191.9677,44299.0
2022-06-23 15:40:00,196.46,196.77,196.35,196.35,48793.0,191.997,192.2999,191.8895,191.8895,48793.0
2022-06-23 15:45:00,196.35,196.82,196.35,196.82,51128.0,191.8895,192.3488,191.8895,192.3488,51128.0
2022-06-23 15:50:00,196.78,196.95,196.39,196.47,56566.0,192.3097,192.4759,191.9286,192.0068,56566.0
2022-06-23 15:55:00,196.45,196.85,196.31,196.69,187655.0,191.9872,192.3781,191.8504,192.2218,187655.0
2022-06-24 09:30:00,197.73,199.53,197.51,199.19,139244.0,193.2381,194.9972,193.0231,194.665,139244.0
2022-06-24 09:35:00,199.24,199.89,198.99,199.78,95464.0,194.7138,195.3491,194.4695,195.2416,95464.0
2022-06-24 09:40:00,199.78,201.01,199.34,200.72,123813.0,195.2416,196.4436,194.8116,196.1602,123813.0
2022-06-24 09:45:00,200.66,202.78,200.66,202.72,131557.0,196.1016,198.1734,196.1016,198.1148,131557.0
2022-06-24 09:50:00,202.69,202.69,201.63,202.0,81416.0,198.0855,198.0855,197.0495,197.4111,81416.0
2022-06-24 09:55:00,201.99,202.34,201.5,201.74,59261.0,197.4014,197.7434,196.9225,197.157,59261.0
2022-06-24 10:00:00,201.77,203.06,201.7,202.43,85736.0,197.1864,198.447,197.1179,197.8314,85736.0
2022-06-24 10:05:00,202.49,202.94,202.15,202.94,57024.0,197.89,198.3298,197.5577,198.3298,57024.0
2022-06-24 10:10:00,202.94,203.1,202.71,202.83,53226.0,198.3298,198.4861,198.105,198.2223,53226.0
2022-06-24 10:15:00,202.83,203.24,202.78,202.96,29634.0,198.2223,198.623,198.1734,198.3493,29634.0
2022-06-24 10:20:00,202.98,203.76,202.9,203.61,36082.0,198.3689,199.1311,198.2907,198.9846,36082.0
2022-06-24 10:25:00,203.59,203.73,203.0,203.39,62424.0,198.965,199.1018,198.3884,198.7696,62424.0
2022-06-24 10:30:00,203.4,203.64,203.18,203.47,33322.0,198.7793,199.0139,198.5643,198.8477,33322.0
2022-06-24 10:35:00,203.49,203.49,202.84,202.92,35228.0,198.8673,198.8673,198.232,198.3102,35228.0
2022-06-24 10:40:00,202.87,203.2,202.78,203.15,39411.0,198.2614,198.5839,198.1734,198.535,39411.0
2022-06-24 10:45:00,203.17,203.51,203.04,203.41,41908.0,198.5546,198.8868,198.4275,198.7891,41908.0
2022-06-24 10:50:00,203.44,203.71,203.09,203.66,46083.0,198.8184,199.0823,198.4764,199.0334,46083.0
2022-06-24 10:55:00,203.65,203.76,203.47,203.49,26577.0,199.0236,199.1311,198.8477,198.8673,26577.0
2022-06-24 11:00:00,203.5,204.17,203.46,204.14,41057.0,198.8771,199.5318,198.838,199.5025,41057.0
2022-06-24 11:05:00,204.12,204.15,203.73,203.98,42563.0,199.483,199.5123,199.1018,199.3462,42563.0
2022-06-24 11:10:00,203.99,204.0,203.81,203.88,49695.0,199.3559,199.3657,199.18,199.2484,49695.0
2022-06-24 11:15:00,203.89,203.93,203.36,203.38,92560.0,199.2582,199.2973,198.7402,198.7598,92560.0
2022-06-24 11:20:00,203.42,203.49,203.1,203.2,56451.0,198.7989,198.8673,198.4861,198.5839,56451.0
2022-06-24 11:25:00,203.2,203.65,202.96,203.58,31140.0,198.5839,199.0236,198.3493,198.9552,31140.0
2022-06-24 11:30:00,203.57,203.62,202.98,203.01,68183.0,198.9455,198.9943,198.3689,198.3982,68183.0
2022-06-24 11:35:00,202.98,203.44,202.98,203.42,63750.0,198.3689,198.8184,198.3689,198.7989,63750.0
2022-06-24 11:40:00,203.41,203.55,203.22,203.37,26705.0,198.7891,198.9259,198.6034,198.75,26705.0
2022-06-24 11:45:00,203.41,203.52,203.28,203.34,34981.0,198.7891,198.8966,198.6621,198.7207,34981.0
2022-06-24 11:50:00,203.33,203.5,203.0,203.36,23373.0,198.7109,198.8771,198.3884,198.7402,23373.0
2022-06-24 11:55:00,203.28,203.52,203.2,203.32,24758.0,198.6621,198.8966,198.5839,198.7011,24758.0
2022-06-24 12:00:00,203.27,203.72,203.27,203.72,46885.0,198.6523,199.0921,198.6523,199.0921,46885.0
2022-06-24 12:05:00,203.64,203.81,203.54,203.6,14786.0,199.0139,199.18,198.9161,198.9748,14786.0
2022-06-24 12:10:00,203.6,203.79,203.6,203.79,8730.0,198.9748,199.1605,198.9748,199.1605,8730.0
2022-06-24 12:15:00,203.79,203.94,203.73,203.88,22313.0,199.1605,199.3071,199.1018,199.2484,22313.0
2022-06-24 12:20:00,203.85,203.88,203.56,203.68,19104.0,199.2191,199.2484,198.9357,199.053,19104.0
2022-06-24 12:25:00,203.7,203.75,203.57,203.62,15189.0,199.0725,199.1214,198.9455,198.9943,15189.0
2022-06-24 12:30:00,203.61,203.72,203.56,203.7,25638.0,198.9846,199.0921,198.9357,199.0725,25638.0
2022-06-24 12:35:00,203.65,203.96,203.65,203.92,8293.0,199.0236,199.3266,199.0236,199.2875,8293.0
2022-06-24 12:40:00,203.92,204.21,203.91,204.11,23868.0,199.2875,199.5709,199.2777,199.4732,23868.0
2022-06-24 12:45:00,204.06,204.06,203.71,203.83,13633.0,199.4243,199.4243,199.0823,199.1996,13633.0
2022-06-24 12:50:00,203.78,204.1,203.78,204.1,12063.0,199.1507,199.4634,199.1507,199.4634,12063.0
2022-06-24 12:55:00,204.07,204.2,204.03,204.12,13371.0,199.4341,199.5612,199.395,199.483,13371.0
2022-06-24 13:00:00,204.11,204.25,204.03,204.14,14109.0,199.4732,199.61,199.395,199.5025,14109.0
2022-06-24 13:05:00,204.14,204.14,204.02,204.07,10023.0,199.5025,199.5025,199.3852,199.4341,10023.0
2022-06-24 13:10:00,204.1,204.2,203.93,204.03,19693.0,199.4634,199.5612,199.2973,199.395,19693.0
2022-06-24 13:15:00,204.03,204.07,203.8,203.8,17616.0,199.395,199.4341,199.1702,199.1702,17616.0
2022-06-24 13:20:00,203.78,203.8,203.61,203.73,26879.0,199.1507,199.1702,198.9846,199.1018,26879.0
2022-06-24 13:25:00,203.72,203.73,203.47,203.57,28156.0,199.0921,199.1018,198.8477,198.9455,28156.0
2022-06-24 13:30:00,203.56,203.94,203.52,203.93,21682.0,198.9357,199.3071,198.8966,199.2973,21682.0
2022-06-24 13:35:00,203.94,203.97,203.85,203.85,27613.0,199.3071,199.3364,199.2191,199.2191,27613.0
2022-06-24 13:40:00,203.85,204.02,203.84,204.0,23604.0,199.2191,199.3852,199.2093,199.3657,23604.0
2022-06-24 13:45:00,203.99,204.16,203.98,204.16,33982.0,199.3559,199.5221,199.3462,199.5221,33982.0
2022-06-24 13:50:00,204.17,204.32,203.85,203.88,35056.0,199.5318,199.6784,199.2191,199.2484,35056.0
2022-06-24 13:55:00,203.87,204.15,203.84,203.98,28378.0,199.2386,199.5123,199.2093,199.3462,28378.0
2022-06-24 14:00:00,204.02,204.18,203.95,204.04,20461.0,199.3852,199.5416,199.3168,199.4048,20461.0
2022-06-24 14:05:00,204.03,204.09,203.75,203.78,27718.0,199.395,199.4537,199.1214,199.1507,27718.0
2022-06-24 14:10:00,203.8,203.95,203.77,203.89,24714.0,199.1702,199.3168,199.1409,199.2582,24714.0
2022-06-24 14:15:00,203.89,204.07,203.85,203.96,35522.0,199.2582,199.4341,199.2191,199.3266,35522.0
2022-06-24 14:20:00,203.99,204.0,203.8,203.85,24236.0,199.3559,199.3657,199.1702,199.2191,24236.0
2022-06-24 14:25:00,203.89,204.01,203.83,203.93,19405.0,199.2582,199.3755,199.1996,199.2973,19405.0
2022-06-24 14:30:00,203.91,204.09,203.91,204.04,18380.0,199.2777,199.4537,199.2777,199.4048,18380.0
2022-06-24 14:35:00,204.03,204.11,203.92,204.0,30436.0,199.395,199.4732,199.2875,199.3657,30436.0
2022-06-24 14:40:00,204.02,204.1,203.95,203.97,22964.0,199.3852,199.4634,199.3168,199.3364,22964.0
2022-06-24 14:45:00,203.96,204.09,203.95,204.01,38748.0,199.3266,199.4537,199.3168,199.3755,38748.0
2022-06-24 14:50:00,204.01,204.03,203.85,203.94,28201.0,199.3755,199.395,199.2191,199.3071,28201.0
2022-06-24 14:55:00,203.96,204.18,203.91,204.13,24088.0,199.3266,199.5416,199.2777,199.4927,24088.0
2022-06-24 15:00:00,204.14,204.14,203.87,203.96,37925.0,199.5025,199.5025,199.2386,199.3266,37925.0
2022-06-24 15:05:00,203.95,204.09,203.89,203.95,21852.0,199.3168,199.4537,199.2582,199.3168,21852.0
2022-06-24 15:10:00,203.94,204.01,203.81,204.01,26322.0,199.3071,199.3755,199.18,199.3755,26322.0
2022-06-24 15:15:00,204.02,204.08,203.9,203.91,43287.0,199.3852,199.4439,199.268,199.2777,43287.0
2022-06-24 15:20:00,203.94,204.04,203.93,204.0,24107.0,199.3071,199.4048,199.2973,199.3657,24107.0
2022-06-24 15:25:00,204.01,204.17,203.96,204.09,56742.0,199.3755,199.5318,199.3266,199.4537,56742.0
2022-06-24 15:30:00,204.08,204.12,203.86,203.86,58610.0,199.4439,199.483,199.2289,199.2289,58610.0
2022-06-24 15:35:00,203.83,204.29,203.74,204.28,39590.0,199.1996,199.6491,199.1116,199.6393,39590.0
2022-06-24 15:40:00,204.27,204.45,204.2,204.45,63567.0,199.6296,199.8055,199.5612,199.8055,63567.0
2022-06-24 15:45:00,204.44,204.53,204.3,204.47,67118.0,199.7957,199.8837,199.6589,199.825,67118.0
2022-06-24 15:50:00,204.49,205.4,204.48,205.36,150947.0,199.8446,200.7339,199.8348,200.6948,150947.0
2022-06-24 15:55:00,205.34,205.64,205.15,205.58,295981.0,200.6753,200.9684,200.4896,200.9098,295981.0
2022-06-27 09:30:00,205.75,207.09,204.81,205.52,185690.0,201.0759,202.3855,200.1573,200.8512,185690.0
2022-06-27 09:35:00,205.32,205.32,204.11,204.49,32276.0,200.6557,200.6557,199.4732,199.8446,32276.0
2022-06-27 09:40:00,204.34,204.5,203.59,203.9,22145.0,199.698,199.8543,198.965,199.268,22145.0
2022-06-27 09:45:00,203.87,204.24,203.78,204.19,25772.0,199.2386,199.6002,199.1507,199.5514,25772.0
2022-06-27 09:50:00,204.17,204.4,203.81,204.12,19400.0,199.5318,199.7566,199.18,199.483,19400.0
2022-06-27 09:55:00,204.09,204.18,203.58,203.59,29826.0,199.4537,199.5416,198.9552,198.965,29826.0
2022-06-27 10:00:00,203.64,204.27,203.39,204.01,43288.0,199.0139,199.6296,198.7696,199.3755,43288.0
2022-06-27 10:05:00,204.06,204.1,203.19,203.43,56893.0,199.4243,199.4634,198.5741,198.8086,56893.0
2022-06-27 10:10:00,203.48,203.59,203.14,203.32,27338.0,198.8575,198.965,198.5252,198.7011,27338.0
2022-06-27 10:15:00,203.3,203.63,202.86,203.15,25929.0,198.6816,199.0041,198.2516,198.535,25929.0
2022-06-27 10:20:00,203.14,203.55,202.94,203.08,27776.0,198.5252,198.9259,198.3298,198.4666,27776.0
2022-06-27 10:25:00,203.11,203.17,202.8,202.8,21546.0,198.4959,198.5546,198.193,198.193,21546.0
2022-06-27 10:30:00,202.74,203.22,202.74,203.05,24705.0,198.1343,198.6034,198.1343,198.4373,24705.0
2022-06-27 10:35:00,203.06,203.11,202.82,202.86,21887.0,198.447,198.4959,198.2125,198.2516,21887.0
2022-06-27 10:40:00,202.87,203.32,202.61,203.29,18813.0,198.2614,198.7011,198.0073,198.6718,18813.0
2022-06-27 10:45:00,203.27,203.55,203.11,203.52,27812.0,198.6523,198.9259,198.4959,198.8966,27812.0
2022-06-27 10:50:00,203.53,203.89,203.53,203.74,24305.0,198.9064,199.2582,198.9064,199.1116,24305.0
2022-06-27 10:55:00,203.74,203.89,203.53,203.65,26069.0,199.1116,199.2582,198.9064,199.0236,26069.0
2022-06-27 11:00:00,203.66,203.7,203.34,203.54,22088.0,199.0334,199.0725,198.7207,198.9161,22088.0
2022-06-27 11:05:00,203.51,203.73,203.39,203.4,13616.0,198.8868,199.1018,198.7696,198.7793,13616.0
2022-06-27 11:10:00,203.39,203.62,203.27,203.42,15607.0,198.7696,198.9943,198.6523,198.7989,15607.0
2022-06-27 11:15:00,203.43,203.77,203.36,203.77,16050.0,198.8086,199.1409,198.7402,199.1409,16050.0
2022-06-27 11:20:00,203.79,204.22,203.72,204.17,20178.0,199.1605,199.5807,199.0921,199.5318,20178.0
2022-06-27 11:25:00,204.19,204.54,204.18,204.5,15619.0,199.5514,199.8934,199.5416,199.8543,15619.0
2022-06-27 11:30:00,204.51,204.57,204.36,204.53,19062.0,199.8641,199.9227,199.7175,199.8837,19062.0
2022-06-27 11:35:00,204.5,204.71,204.45,204.65,22922.0,199.8543,200.0596,199.8055,200.0009,22922.0
2022-06-27 11:40:00,204.7,205.21,204.67,205.06,25520.0,200.0498,200.5482,200.0205,200.4016,25520.0
2022-06-27 11:45:00,205.06,205.23,205.01,205.16,22094.0,200.4016,200.5678,200.3528,200.4993,22094.0
2022-06-27 11:50:00,205.13,205.16,204.74,204.84,24170.0,200.47,200.4993,200.0889,200.1866,24170.0
2022-06-27 11:55:00,204.84,205.12,204.82,205.0,18313.0,200.1866,200.4603,200.1671,200.343,18313.0
2022-06-27 12:00:00,205.0,205.1,204.59,204.67,29280.0,200.343,200.4407,199.9423,200.0205,29280.0
2022-06-27 12:05:00,204.63,204.67,204.39,204.62,10283.0,199.9814,200.0205,199.7468,199.9716,10283.0
2022-06-27 12:10:00,204.57,204.57,204.31,204.36,7634.0,199.9227,199.9227,199.6687,199.7175,7634.0
2022-06-27 12:15:00,204.28,204.36,203.93,204.36,9966.0,199.6393,199.7175,199.2973,199.7175,9966.0
2022-06-27 12:20:00,204.38,204.48,204.28,204.28,7722.0,199.7371,199.8348,199.6393,199.6393,7722.0
2022-06-27 12:25:00,204.32,204.33,203.9,203.91,14577.0,199.6784,199.6882,199.268,199.2777,14577.0
2022-06-27 12:30:00,203.85,203.85,203.57,203.76,18112.0,199.2191,199.2191,198.9455,199.1311,18112.0
2022-06-27 12:35:00,203.7,203.86,203.62,203.72,14490.0,199.0725,199.2289,198.9943,199.0921,14490.0
2022-06-27 12:40:00,203.69,203.84,203.63,203.84,11830.0,199.0627,199.2093,199.0041,199.2093,11830.0
2022-06-27 12:45:00,203.86,203.92,203.66,203.89,6105.0,199.2289,199.2875,199.0334,199.2582,6105.0
2022-06-27 12:50:00,203.89,204.09,203.84,204.08,9693.0,199.2582,199.4537,199.2093,199.4439,9693.0
2022-06-27 12:55:00,204.1,204.13,203.78,203.86,16948.0,199.4634,199.4927,199.1507,199.2289,16948.0
2022-06-27 13:00:00,203.89,203.95,203.55,203.61,13398.0,199.2582,199.3168,198.9259,198.9846,13398.0
2022-06-27 13:05:00,203.59,203.63,203.36,203.62,14476.0,198.965,199.0041,198.7402,198.9943,14476.0
2022-06-27 13:10:00,203.65,203.9,203.62,203.78,9796.0,199.0236,199.268,198.9943,199.1507,9796.0
2022-06-27 13:15:00,203.72,203.92,203.67,203.9,19230.0,199.0921,199.2875,199.0432,199.268,19230.0
2022-06-27 13:20:00,203.93,204.05,203.78,203.89,10717.0,199.2973,199.4146,199.1507,199.2582,10717.0
2022-06-27 13:25:00,203.9,203.9,203.62,203.69,10880.0,199.268,199.268,198.9943,199.0627,10880.0
2022-06-27 13:30:00,203.66,203.66,203.4,203.45,9147.0,199.0334,199.0334,198.7793,198.8282,9147.0
2022-06-27 13:35:00,203.45,203.61,203.4,203.61,11466.0,198.8282,198.9846,198.7793,198.9846,11466.0
2022-06-27 13:40:00,203.59,203.69,203.51,203.69,28405.0,198.965,199.0627,198.8868,199.0627,28405.0
2022-06-27 13:45:00,203.69,203.71,203.42,203.56,24139.0,199.0627,199.0823,198.7989,198.9357,24139.0
2022-06-27 13:50:00,203.58,203.77,203.58,203.67,14454.0,198.9552,199.1409,198.9552,199.0432,14454.0
2022-06-27 13:55:00,203.67,203.67,203.42,203.44,13050.0,199.0432,199.0432,198.7989,198.8184,13050.0
2022-06-27 14:00:00,203.42,203.49,203.18,203.41,14855.0,198.7989,198.8673,198.5643,198.7891,14855.0
2022-06-27 14:05:00,203.43,203.5,203.26,203.34,20159.0,198.8086,198.8771,198.6425,198.7207,20159.0
2022-06-27 14:10:00,203.34,203.46,203.26,203.4,18090.0,198.7207,198.838,198.6425,198.7793,18090.0
2022-06-27 14:15:00,203.4,203.86,203.4,203.86,21174.0,198.7793,199.2289,198.7793,199.2289,21174.0
2022-06-27 14:20:00,203.86,203.89,203.67,203.8,13109.0,199.2289,199.2582,199.0432,199.1702,13109.0
2022-06-27 14:25:00,203.76,203.9,203.65,203.67,12501.0,199.1311,199.268,199.0236,199.0432,12501.0
2022-06-27 14:30:00,203.67,204.08,203.64,204.08,29551.0,199.0432,199.4439,199.0139,199.4439,29551.0
2022-06-27 14:35:00,204.08,204.17,203.94,204.15,12649.0,199.4439,199.5318,199.3071,199.5123,12649.0
2022-06-27 14:40:00,204.16,204.18,203.71,203.9,10726.0,199.5221,199.5416,199.0823,199.268,10726.0
2022-06-27 14:45:00,203.91,204.19,203.89,204.16,14154.0,199.2777,199.5514,199.2582,199.5221,14154.0
2022-06-27 14:50:00,204.17,204.17,203.81,203.88,16821.0,199.5318,199.5318,199.18,199.2484,16821.0
2022-06-27 14:55:00,203.89,203.97,203.8,203.86,12992.0,199.2582,199.3364,199.1702,199.2289,12992.0
2022-06-27 15:00:00,203.85,203.89,203.45,203.47,26304.0,199.2191,199.2582,198.8282,198.8477,26304.0
2022-06-27 15:05:00,203.44,203.75,203.31,203.67,21026.0,198.8184,199.1214,198.6914,199.0432,21026.0
2022-06-27 15:10:00,203.67,204.07,203.64,204.03,18054.0,199.0432,199.4341,199.0139,199.395,18054.0
2022-06-27 15:15:00,204.03,204.15,203.89,204.08,19413.0,199.395,199.5123,199.2582,199.4439,19413.0
2022-06-27 15:20:00,204.05,204.1,203.74,203.82,24318.0,199.4146,199.4634,199.1116,199.1898,24318.0
2022-06-27 15:25:00,203.83,204.02,203.73,203.79,23061.0,199.1996,199.3852,199.1018,199.1605,23061.0
2022-06-27 15:30:00,203.73,203.87,203.59,203.64,39573.0,199.1018,199.2386,198.965,199.0139,39573.0
2022-06-27 15:35:00,203.64,203.7,203.3,203.3,45076.0,199.0139,199.0725,198.6816,198.6816,45076.0
2022-06-27 15:40:00,203.33,203.82,203.24,203.82,41752.0,198.7109,199.1898,198.623,199.1898,41752.0
2022-06-27 15:45:00,203.81,204.11,203.64,203.87,49686.0,199.18,199.4732,199.0139,199.2386,49686.0
2022-06-27 15:50:00,203.94,203.96,203.0,203.19,87297.0,199.3071,199.3266,198.3884,198.5741,87297.0
2022-06-27 15:55:00,203.2,203.67,203.2,203.67,194810.0,198.5839,199.0432,198.5839,199.0432,194810.0
2022-06-28 09:30:00,204.0,205.73,203.99,205.61,135603.0,199.3657,201.0564,199.3559,200.9391,135603.0
2022-06-28 09:35:00,205.68,206.79,205.68,206.09,66816.0,201.0075,202.0923,201.0075,201.4082,66816.0
2022-06-28 09:40:00,206.02,206.25,205.44,205.72,29563.0,201.3398,201.5646,200.773,201.0466,29563.0
2022-06-28 09:45:00,205.7,205.86,204.91,205.83,35384.0,201.0271,201.1834,200.255,201.1541,35384.0
2022-06-28 09:50:00,205.82,205.86,204.99,205.64,47456.0,201.1444,201.1834,200.3332,200.9684,47456.0
2022-06-28 09:55:00,205.64,205.91,204.56,204.63,38182.0,200.9684,201.2323,199.913,199.9814,38182.0
2022-06-28 10:00:00,204.58,204.7,203.62,203.94,60572.0,199.9325,200.0498,198.9943,199.3071,60572.0
2022-06-28 10:05:00,203.97,203.98,203.15,203.44,44609.0,199.3364,199.3462,198.535,198.8184,44609.0
2022-06-28 10:10:00,203.37,204.09,203.37,203.6,23936.0,198.75,199.4537,198.75,198.9748,23936.0
2022-06-28 10:15:00,203.58,203.67,203.14,203.33,18458.0,198.9552,199.0432,198.5252,198.7109,18458.0
2022-06-28 10:20:00,203.27,203.35,202.7,202.93,18907.0,198.6523,198.7305,198.0952,198.32,18907.0
2022-06-28 10:25:00,203.01,203.18,202.91,202.97,10782.0,198.3982,198.5643,198.3005,198.3591,10782.0
2022-06-28 10:30:00,202.94,202.94,202.11,202.16,62230.0,198.3298,198.3298,197.5186,197.5675,62230.0
2022-06-28 10:35:00,202.1,202.2,201.89,202.03,54843.0,197.5089,197.6066,197.3036,197.4404,54843.0
2022-06-28 10:40:00,202.01,202.01,201.59,201.96,38635.0,197.4209,197.4209,197.0104,197.372,38635.0
2022-06-28 10:45:00,201.95,201.97,201.37,201.63,26158.0,197.3623,197.3818,196.7954,197.0495,26158.0
2022-06-28 10:50:00,201.61,201.76,201.32,201.39,21451.0,197.03,197.1766,196.7466,196.815,21451.0
2022-06-28 10:55:00,201.39,202.09,201.38,202.04,19062.0,196.815,197.4991,196.8052,197.4502,19062.0
2022-06-28 11:00:00,202.03,202.05,201.52,201.66,14999.0,197.4404,197.46,196.942,197.0789,14999.0
2022-06-28 11:05:00,201.65,201.65,201.25,201.28,10364.0,197.0691,197.0691,196.6782,196.7075,10364.0
2022-06-28 11:10:00,201.15,201.37,201.02,201.26,27953.0,196.5804,196.7954,196.4534,196.6879,27953.0
2022-06-28 11:15:00,201.2,201.21,200.63,200.83,27268.0,196.6293,196.6391,196.0723,196.2677,27268.0
2022-06-28 11:20:00,200.85,200.97,200.16,200.22,17901.0,196.2873,196.4045,195.6129,195.6716,17901.0
2022-06-28 11:25:00,200.21,200.32,199.91,200.06,44780.0,195.6618,195.7693,195.3686,195.5152,44780.0
2022-06-28 11:30:00,200.06,200.38,200.0,200.3,18680.0,195.5152,195.8279,195.4566,195.7497,18680.0
2022-06-28 11:35:00,200.21,200.27,199.65,199.75,18439.0,195.6618,195.7204,195.1145,195.2122,18439.0
2022-06-28 11:40:00,199.74,199.86,199.44,199.51,35157.0,195.2025,195.3197,194.9093,194.9777,35157.0
2022-06-28 11:45:00,199.53,199.77,199.26,199.4,35945.0,194.9972,195.2318,194.7334,194.8702,35945.0
2022-06-28 11:50:00,199.39,199.44,199.02,199.31,28072.0,194.8604,194.9093,194.4988,194.7822,28072.0
2022-06-28 11:55:00,199.32,199.36,199.04,199.23,22627.0,194.792,194.8311,194.5184,194.7041,22627.0
2022-06-28 12:00:00,199.25,199.36,198.98,199.05,16615.0,194.7236,194.8311,194.4597,194.5281,16615.0
2022-06-28 12:05:00,199.06,199.21,198.76,199.13,18351.0,194.5379,194.6845,194.2447,194.6063,18351.0
2022-06-28 12:10:00,199.08,199.25,198.9,198.91,25146.0,194.5575,194.7236,194.3816,194.3913,25146.0
2022-06-28 12:15:00,198.92,199.05,198.57,199.01,16232.0,194.4011,194.5281,194.0591,194.4891,16232.0
2022-06-28 12:20:00,198.94,199.29,198.93,199.17,21953.0,194.4206,194.7627,194.4109,194.6454,21953.0
2022-06-28 12:25:00,199.17,199.58,199.14,199.56,19715.0,194.6454,195.0461,194.6161,195.0266,19715.0
2022-06-28 12:30:00,199.57,199.57,199.08,199.12,19433.0,195.0363,195.0363,194.5575,194.5966,19433.0
2022-06-28 12:35:00,199.11,199.64,199.11,199.4,52021.0,194.5868,195.1047,194.5868,194.8702,52021.0
2022-06-28 12:40:00,199.4,199.89,199.4,199.64,27932.0,194.8702,195.3491,194.8702,195.1047,27932.0
2022-06-28 12:45:00,199.67,199.75,199.4,199.52,47599.0,195.1341,195.2122,194.8702,194.9875,47599.0
2022-06-28 12:50:00,199.53,199.53,198.89,198.89,12545.0,194.9972,194.9972,194.3718,194.3718,12545.0
2022-06-28 12:55:00,198.87,199.13,198.81,199.06,18127.0,194.3522,194.6063,194.2936,194.5379,18127.0
2022-06-28 13:00:00,199.04,199.12,198.67,198.78,24415.0,194.5184,194.5966,194.1568,194.2643,24415.0
2022-06-28 13:05:00,198.76,198.76,198.25,198.35,18075.0,194.2447,194.2447,193.7463,193.844,18075.0
2022-06-28 13:10:00,198.33,198.53,198.25,198.39,15232.0,193.8245,194.02,193.7463,193.8831,15232.0
2022-06-28 13:15:00,198.38,198.61,198.38,198.57,8796.0,193.8734,194.0981,193.8734,194.0591,8796.0
2022-06-28 13:20:00,198.58,198.83,198.39,198.83,14724.0,194.0688,194.3131,193.8831,194.3131,14724.0
2022-06-28 13:25:00,198.79,199.06,198.68,199.01,11959.0,194.2741,194.5379,194.1666,194.4891,11959.0
2022-06-28 13:30:00,198.97,199.1,198.74,198.77,14674.0,194.45,194.577,194.2252,194.2545,14674.0
2022-06-28 13:35:00,198.75,198.76,198.55,198.75,14895.0,194.235,194.2447,194.0395,194.235,14895.0
2022-06-28 13:40:00,198.68,198.9,198.61,198.76,11547.0,194.1666,194.3816,194.0981,194.2447,11547.0
2022-06-28 13:45:00,198.74,198.91,198.67,198.79,11697.0,194.2252,194.3913,194.1568,194.2741,11697.0
2022-06-28 13:50:00,198.85,198.96,198.81,198.85,10409.0,194.3327,194.4402,194.2936,194.3327,10409.0
2022-06-28 13:55:00,198.83,198.98,198.75,198.92,8627.0,194.3131,194.4597,194.235,194.4011,8627.0
2022-06-28 14:00:00,198.9,199.17,198.74,198.74,9851.0,194.3816,194.6454,194.2252,194.2252,9851.0
2022-06-28 14:05:00,198.74,198.77,198.39,198.49,15990.0,194.2252,194.2545,193.8831,193.9809,15990.0
2022-06-28 14:10:00,198.45,198.56,198.24,198.29,34333.0,193.9418,194.0493,193.7365,193.7854,34333.0
2022-06-28 14:15:00,198.3,198.34,198.06,198.1,37425.0,193.7952,193.8343,193.5606,193.5997,37425.0
2022-06-28 14:20:00,198.08,198.24,198.08,198.16,18350.0,193.5802,193.7365,193.5802,193.6584,18350.0
2022-06-28 14:25:00,198.21,198.39,198.19,198.39,14702.0,193.7072,193.8831,193.6877,193.8831,14702.0
2022-06-28 14:30:00,198.39,198.4,198.02,198.06,16558.0,193.8831,193.8929,193.5215,193.5606,16558.0
2022-06-28 14:35:00,198.07,198.21,197.8,197.94,56738.0,193.5704,193.7072,193.3065,193.4434,56738.0
2022-06-28 14:40:00,197.91,197.91,197.5,197.8,23901.0,193.414,193.414,193.0134,193.3065,23901.0
2022-06-28 14:45:00,197.8,198.34,197.77,198.25,35815.0,193.3065,193.8343,193.2772,193.7463,35815.0
2022-06-28 14:50:00,198.22,198.23,198.06,198.18,13701.0,193.717,193.7268,193.5606,193.6779,13701.0
2022-06-28 14:55:00,198.19,198.3,198.09,198.13,11818.0,193.6877,193.7952,193.59,193.629,11818.0
2022-06-28 15:00:00,198.12,198.3,197.81,197.82,32116.0,193.6193,193.7952,193.3163,193.3261,32116.0
2022-06-28 15:05:00,197.77,197.84,197.58,197.68,15868.0,193.2772,193.3456,193.0915,193.1893,15868.0
2022-06-28 15:10:00,197.66,197.84,197.54,197.78,19775.0,193.1697,193.3456,193.0524,193.287,19775.0
2022-06-28 15:15:00,197.81,197.9,197.64,197.87,32579.0,193.3163,193.4043,193.1502,193.375,32579.0
2022-06-28 15:20:00,197.86,198.17,197.74,198.11,22725.0,193.3652,193.6681,193.2479,193.6095,22725.0
2022-06-28 15:25:00,198.15,198.34,197.91,198.19,28520.0,193.6486,193.8343,193.414,193.6877,28520.0
2022-06-28 15:30:00,198.19,198.52,198.1,198.37,64731.0,193.6877,194.0102,193.5997,193.8636,64731.0
2022-06-28 15:35:00,198.39,198.48,198.12,198.39,47686.0,193.8831,193.9711,193.6193,193.8831,47686.0
2022-06-28 15:40:00,198.39,198.39,197.85,198.0,40612.0,193.8831,193.8831,193.3554,193.502,40612.0
2022-06-28 15:45:00,197.97,198.12,197.79,198.06,45863.0,193.4727,193.6193,193.2968,193.5606,45863.0
2022-06-28 15:50:00,197.93,198.44,197.9,198.4,55594.0,193.4336,193.932,193.4043,193.8929,55594.0
2022-06-28 15:55:00,198.4,198.43,198.02,198.1,107494.0,193.8929,193.9222,193.5215,193.5997,107494.0
2022-06-29 09:30:00,197.32,198.61,197.32,198.02,157301.0,192.8374,194.0981,192.8374,193.5215,157301.0
2022-06-29 09:35:00,198.12,198.3,197.39,197.64,38907.0,193.6193,193.7952,192.9059,193.1502,38907.0
2022-06-29 09:40:00,197.56,198.55,197.39,198.54,35704.0,193.072,194.0395,192.9059,194.0297,35704.0
2022-06-29 09:45:00,198.45,198.5,197.84,198.13,30462.0,193.9418,193.9906,193.3456,193.629,30462.0
2022-06-29 09:50:00,198.07,199.72,198.01,199.31,28411.0,193.5704,195.1829,193.5118,194.7822,28411.0
2022-06-29 09:55:00,199.26,199.33,198.73,199.07,30991.0,194.7334,194.8018,194.2154,194.5477,30991.0
2022-06-29 10:00:00,199.07,199.88,198.71,199.76,36149.0,194.5477,195.3393,194.1959,195.222,36149.0
2022-06-29 10:05:00,199.78,200.08,199.73,199.79,35732.0,195.2416,195.5347,195.1927,195.2513,35732.0
2022-06-29 10:10:00,199.85,200.19,199.63,199.73,42014.0,195.31,195.6422,195.095,195.1927,42014.0
2022-06-29 10:15:00,199.72,199.77,198.07,198.44,48604.0,195.1829,195.2318,193.5704,193.932,48604.0
2022-06-29 10:20:00,198.52,198.73,198.38,198.73,34130.0,194.0102,194.2154,193.8734,194.2154,34130.0
2022-06-29 10:25:00,198.75,199.9,198.74,199.78,38371.0,194.235,195.3588,194.2252,195.2416,38371.0
2022-06-29 10:30:00,199.84,200.35,199.73,199.91,44601.0,195.3002,195.7986,195.1927,195.3686,44601.0
2022-06-29 10:35:00,199.87,200.16,199.6,200.1,37723.0,195.3295,195.6129,195.0657,195.5543,37723.0
2022-06-29 10:40:00,200.08,200.55,199.99,200.42,24070.0,195.5347,195.9941,195.4468,195.867,24070.0
2022-06-29 10:45:00,200.46,200.58,200.04,200.26,13017.0,195.9061,196.0234,195.4957,195.7107,13017.0
2022-06-29 10:50:00,200.29,200.64,200.03,200.16,22976.0,195.74,196.082,195.4859,195.6129,22976.0
2022-06-29 10:55:00,200.19,200.23,199.65,199.78,23613.0,195.6422,195.6813,195.1145,195.2416,23613.0
2022-06-29 11:00:00,199.79,199.9,199.57,199.57,17743.0,195.2513,195.3588,195.0363,195.0363,17743.0
2022-06-29 11:05:00,199.6,199.81,199.25,199.68,23606.0,195.0657,195.2709,194.7236,195.1438,23606.0
2022-06-29 11:10:00,199.67,199.78,199.42,199.5,16073.0,195.1341,195.2416,194.8897,194.9679,16073.0
2022-06-29 11:15:00,199.47,199.7,199.16,199.3,16058.0,194.9386,195.1634,194.6356,194.7725,16058.0
2022-06-29 11:20:00,199.29,199.34,198.82,199.2,18841.0,194.7627,194.8116,194.3034,194.6747,18841.0
2022-06-29 11:25:00,199.2,199.79,199.13,199.72,27719.0,194.6747,195.2513,194.6063,195.1829,27719.0
2022-06-29 11:30:00,199.73,200.17,199.65,200.03,27168.0,195.1927,195.6227,195.1145,195.4859,27168.0
2022-06-29 11:35:00,200.06,200.48,199.98,200.2,20445.0,195.5152,195.9257,195.437,195.652,20445.0
2022-06-29 11:40:00,200.13,200.25,199.82,199.91,15330.0,195.5836,195.7009,195.2807,195.3686,15330.0
2022-06-29 11:45:00,199.85,200.0,199.52,199.74,39997.0,195.31,195.4566,194.9875,195.2025,39997.0
2022-06-29 11:50:00,199.66,200.32,199.62,200.24,29989.0,195.1243,195.7693,195.0852,195.6911,29989.0
2022-06-29 11:55:00,200.17,200.27,199.68,199.92,21890.0,195.6227,195.7204,195.1438,195.3784,21890.0
2022-06-29 12:00:00,199.89,199.96,199.61,199.63,12319.0,195.3491,195.4175,195.0754,195.095,12319.0
2022-06-29 12:05:00,199.65,199.67,199.19,199.19,16852.0,195.1145,195.1341,194.665,194.665,16852.0
2022-06-29 12:10:00,199.23,199.26,198.75,198.91,12362.0,194.7041,194.7334,194.235,194.3913,12362.0
2022-06-29 12:15:00,198.91,199.02,198.77,198.88,23914.0,194.3913,194.4988,194.2545,194.362,23914.0
2022-06-29 12:20:00,198.89,198.99,198.63,198.63,19108.0,194.3718,194.4695,194.1177,194.1177,19108.0
2022-06-29 12:25:00,198.55,198.81,198.51,198.66,18364.0,194.0395,194.2936,194.0004,194.147,18364.0
2022-06-29 12:30:00,198.66,198.72,198.42,198.48,14404.0,194.147,194.2056,193.9125,193.9711,14404.0
2022-06-29 12:35:00,198.46,199.01,198.46,198.83,22910.0,193.9515,194.4891,193.9515,194.3131,22910.0
2022-06-29 12:40:00,198.87,198.94,198.75,198.87,14187.0,194.3522,194.4206,194.235,194.3522,14187.0
2022-06-29 12:45:00,198.89,198.99,198.64,198.8,24335.0,194.3718,194.4695,194.1275,194.2838,24335.0
2022-06-29 12:50:00,198.83,198.93,198.45,198.49,35285.0,194.3131,194.4109,193.9418,193.9809,35285.0
2022-06-29 12:55:00,198.48,198.66,198.36,198.62,23256.0,193.9711,194.147,193.8538,194.1079,23256.0
2022-06-29 13:00:00,198.6,198.93,198.59,198.91,22246.0,194.0884,194.4109,194.0786,194.3913,22246.0
2022-06-29 13:05:00,199.0,199.32,198.92,199.28,29052.0,194.4793,194.792,194.4011,194.7529,29052.0
2022-06-29 13:10:00,199.29,199.4,198.64,198.66,25220.0,194.7627,194.8702,194.1275,194.147,25220.0
2022-06-29 13:15:00,198.62,198.68,198.5,198.51,33806.0,194.1079,194.1666,193.9906,194.0004,33806.0
2022-06-29 13:20:00,198.5,198.71,198.49,198.7,21705.0,193.9906,194.1959,193.9809,194.1861,21705.0
2022-06-29 13:25:00,198.7,199.17,198.63,199.03,39285.0,194.1861,194.6454,194.1177,194.5086,39285.0
2022-06-29 13:30:00,199.05,199.2,198.89,198.98,22007.0,194.5281,194.6747,194.3718,194.4597,22007.0
2022-06-29 13:35:00,199.0,199.23,199.0,199.17,12549.0,194.4793,194.7041,194.4793,194.6454,12549.0
2022-06-29 13:40:00,199.16,199.34,199.13,199.26,15755.0,194.6356,194.8116,194.6063,194.7334,15755.0
2022-06-29 13:45:00,199.29,199.34,199.04,199.11,14373.0,194.7627,194.8116,194.5184,194.5868,14373.0
2022-06-29 13:50:00,199.1,199.2,199.06,199.13,16728.0,194.577,194.6747,194.5379,194.6063,16728.0
2022-06-29 13:55:00,199.16,199.41,199.15,199.37,26421.0,194.6356,194.88,194.6259,194.8409,26421.0
2022-06-29 14:00:00,199.36,199.93,199.33,199.93,24320.0,194.8311,195.3882,194.8018,195.3882,24320.0
2022-06-29 14:05:00,199.93,199.97,199.57,199.62,33223.0,195.3882,195.4272,195.0363,195.0852,33223.0
2022-06-29 14:10:00,199.63,199.76,199.45,199.7,29040.0,195.095,195.222,194.9191,195.1634,29040.0
2022-06-29 14:15:00,199.69,199.87,199.6,199.62,24308.0,195.1536,195.3295,195.0657,195.0852,24308.0
2022-06-29 14:20:00,199.6,199.62,199.5,199.59,14684.0,195.0657,195.0852,194.9679,195.0559,14684.0
2022-06-29 14:25:00,199.57,199.79,199.47,199.74,15176.0,195.0363,195.2513,194.9386,195.2025,15176.0
2022-06-29 14:30:00,199.73,199.76,199.46,199.57,15400.0,195.1927,195.222,194.9288,195.0363,15400.0
2022-06-29 14:35:00,199.6,199.6,199.48,199.49,12479.0,195.0657,195.0657,194.9484,194.9582,12479.0
2022-06-29 14:40:00,199.51,199.61,199.25,199.25,18683.0,194.9777,195.0754,194.7236,194.7236,18683.0
2022-06-29 14:45:00,199.26,199.36,199.16,199.28,16027.0,194.7334,194.8311,194.6356,194.7529,16027.0
2022-06-29 14:50:00,199.24,199.41,199.16,199.41,10746.0,194.7138,194.88,194.6356,194.88,10746.0
2022-06-29 14:55:00,199.44,199.54,199.26,199.31,21539.0,194.9093,195.007,194.7334,194.7822,21539.0
2022-06-29 15:00:00,199.29,199.35,199.03,199.27,23023.0,194.7627,194.8213,194.5086,194.7431,23023.0
2022-06-29 15:05:00,199.33,199.44,199.24,199.44,22574.0,194.8018,194.9093,194.7138,194.9093,22574.0
2022-06-29 15:10:00,199.4,199.4,199.1,199.12,20907.0,194.8702,194.8702,194.577,194.5966,20907.0
2022-06-29 15:15:00,199.12,199.44,199.02,199.18,24217.0,194.5966,194.9093,194.4988,194.6552,24217.0
2022-06-29 15:20:00,199.16,199.46,199.16,199.43,33048.0,194.6356,194.9288,194.6356,194.8995,33048.0
2022-06-29 15:25:00,199.41,199.86,199.38,199.86,47474.0,194.88,195.3197,194.8506,195.3197,47474.0
2022-06-29 15:30:00,199.84,199.84,199.17,199.22,57993.0,195.3002,195.3002,194.6454,194.6943,57993.0
2022-06-29 15:35:00,199.23,199.41,198.98,199.07,53365.0,194.7041,194.88,194.4597,194.5477,53365.0
2022-06-29 15:40:00,199.13,199.31,198.98,199.26,36651.0,194.6063,194.7822,194.4597,194.7334,36651.0
2022-06-29 15:45:00,199.26,199.36,198.96,199.11,61906.0,194.7334,194.8311,194.4402,194.5868,61906.0
2022-06-29 15:50:00,199.16,199.37,198.83,199.12,81637.0,194.6356,194.8409,194.3131,194.5966,81637.0
2022-06-29 15:55:00,199.16,199.6,199.14,199.48,225177.0,194.6356,195.0657,194.6161,194.9484,225177.0
2022-06-30 09:30:00,195.37,197.19,195.1,195.37,293766.0,190.9317,192.7104,190.6679,190.9317,293766.0
2022-06-30 09:35:00,195.38,195.71,194.87,195.56,137697.0,190.9415,191.264,190.4431,191.1174,137697.0
2022-06-30 09:40:00,195.47,195.67,194.7,194.85,132603.0,191.0295,191.2249,190.277,190.4236,132603.0
2022-06-30 09:45:00,194.78,195.0,193.88,193.91,86674.0,190.3551,190.5702,189.4756,189.5049,86674.0
2022-06-30 09:50:00,193.87,193.91,192.85,193.09,63871.0,189.4658,189.5049,188.469,188.7035,63871.0
2022-06-30 09:55:00,193.17,193.7,193.08,193.7,27516.0,188.7817,189.2997,188.6938,189.2997,27516.0
2022-06-30 10:00:00,193.63,193.63,193.13,193.19,27851.0,189.2313,189.2313,188.7426,188.8013,27851.0
2022-06-30 10:05:00,193.19,193.86,193.19,193.51,70905.0,188.8013,189.456,188.8013,189.114,70905.0
2022-06-30 10:10:00,193.51,193.8,193.13,193.57,32662.0,189.114,189.3974,188.7426,189.1726,32662.0
2022-06-30 10:15:00,193.54,193.54,193.05,193.07,23492.0,189.1433,189.1433,188.6644,188.684,23492.0
2022-06-30 10:20:00,193.06,193.35,192.89,193.25,22102.0,188.6742,188.9576,188.5081,188.8599,22102.0
2022-06-30 10:25:00,193.19,193.72,193.19,193.6,25695.0,188.8013,189.3192,188.8013,189.202,25695.0
2022-06-30 10:30:00,193.5,194.66,193.5,194.53,43496.0,189.1042,190.2379,189.1042,190.1108,43496.0
2022-06-30 10:35:00,194.53,194.8,194.42,194.58,37244.0,190.1108,190.3747,190.0033,190.1597,37244.0
2022-06-30 10:40:00,194.57,194.66,193.94,193.95,42085.0,190.1499,190.2379,189.5342,189.544,42085.0
2022-06-30 10:45:00,193.97,194.82,193.95,194.82,25487.0,189.5635,190.3942,189.544,190.3942,25487.0
2022-06-30 10:50:00,194.81,195.58,194.78,195.4,26900.0,190.3845,191.137,190.3551,190.9611,26900.0
2022-06-30 10:55:00,195.4,195.93,195.3,195.83,29834.0,190.9611,191.479,190.8633,191.3813,29834.0
2022-06-30 11:00:00,195.83,195.84,195.32,195.32,37405.0,191.3813,191.3911,190.8829,190.8829,37405.0
2022-06-30 11:05:00,195.37,195.92,195.36,195.83,30364.0,190.9317,191.4693,190.922,191.3813,30364.0
2022-06-30 11:10:00,195.87,195.95,195.49,195.58,37617.0,191.4204,191.4986,191.049,191.137,37617.0
2022-06-30 11:15:00,195.56,195.76,195.45,195.49,44107.0,191.1174,191.3129,191.0099,191.049,44107.0
2022-06-30 11:20:00,195.53,196.69,195.52,196.69,45834.0,191.0881,192.2218,191.0783,192.2218,45834.0
2022-06-30 11:25:00,196.7,197.34,196.52,196.84,71773.0,192.2315,192.857,192.0556,192.3684,71773.0
2022-06-30 11:30:00,196.81,197.17,196.79,197.04,41696.0,192.339,192.6909,192.3195,192.5638,41696.0
2022-06-30 11:35:00,197.02,197.03,196.65,196.94,31096.0,192.5443,192.554,192.1827,192.4661,31096.0
2022-06-30 11:40:00,196.94,197.13,196.74,197.03,25400.0,192.4661,192.6518,192.2706,192.554,25400.0
2022-06-30 11:45:00,197.05,197.75,196.98,197.45,38057.0,192.5736,193.2577,192.5052,192.9645,38057.0
2022-06-30 11:50:00,197.41,197.63,197.14,197.62,39632.0,192.9254,193.1404,192.6615,193.1306,39632.0
2022-06-30 11:55:00,197.62,197.98,197.39,197.98,31489.0,193.1306,193.4825,192.9059,193.4825,31489.0
2022-06-30 12:00:00,197.97,198.1,197.15,197.17,62067.0,193.4727,193.5997,192.6713,192.6909,62067.0
2022-06-30 12:05:00,197.19,197.23,196.6,196.74,25843.0,192.7104,192.7495,192.1338,192.2706,25843.0
2022-06-30 12:10:00,196.73,197.09,196.66,197.07,17485.0,192.2608,192.6127,192.1924,192.5931,17485.0
2022-06-30 12:15:00,197.09,197.19,196.88,197.08,19336.0,192.6127,192.7104,192.4074,192.6029,19336.0
2022-06-30 12:20:00,197.04,197.75,197.0,197.75,21475.0,192.5638,193.2577,192.5247,193.2577,21475.0
2022-06-30 12:25:00,197.78,198.37,197.75,198.24,18197.0,193.287,193.8636,193.2577,193.7365,18197.0
2022-06-30 12:30:00,198.31,198.85,198.26,198.27,24604.0,193.805,194.3327,193.7561,193.7659,24604.0
2022-06-30 12:35:00,198.27,198.32,197.78,197.95,17566.0,193.7659,193.8147,193.287,193.4531,17566.0
2022-06-30 12:40:00,197.95,198.14,197.76,197.97,16826.0,193.4531,193.6388,193.2675,193.4727,16826.0
2022-06-30 12:45:00,198.07,198.36,197.94,197.94,19033.0,193.5704,193.8538,193.4434,193.4434,19033.0
2022-06-30 12:50:00,197.98,198.0,197.72,197.95,10535.0,193.4825,193.502,193.2284,193.4531,10535.0
2022-06-30 12:55:00,198.0,198.03,197.72,197.86,14267.0,193.502,193.5313,193.2284,193.3652,14267.0
2022-06-30 13:00:00,197.89,198.25,197.89,198.12,14013.0,193.3945,193.7463,193.3945,193.6193,14013.0
2022-06-30 13:05:00,198.12,198.12,197.34,197.5,16078.0,193.6193,193.6193,192.857,193.0134,16078.0
2022-06-30 13:10:00,197.5,197.53,196.71,196.74,13765.0,193.0134,193.0427,192.2413,192.2706,13765.0
2022-06-30 13:15:00,196.71,196.88,196.68,196.76,14044.0,192.2413,192.4074,192.212,192.2902,14044.0
2022-06-30 13:20:00,196.84,197.33,196.79,197.33,7786.0,192.3684,192.8472,192.3195,192.8472,7786.0
2022-06-30 13:25:00,197.34,197.62,197.34,197.62,6163.0,192.857,193.1306,192.857,193.1306,6163.0
2022-06-30 13:30:00,197.66,197.93,197.59,197.8,15849.0,193.1697,193.4336,193.1013,193.3065,15849.0
2022-06-30 13:35:00,197.77,197.98,197.7,197.88,17595.0,193.2772,193.4825,193.2088,193.3847,17595.0
2022-06-30 13:40:00,197.89,198.18,197.54,197.54,9056.0,193.3945,193.6779,193.0524,193.0524,9056.0
2022-06-30 13:45:00,197.54,198.18,197.54,198.15,14065.0,193.0524,193.6779,193.0524,193.6486,14065.0
2022-06-30 13:50:00,198.17,198.72,198.13,198.55,24371.0,193.6681,194.2056,193.629,194.0395,24371.0
2022-06-30 13:55:00,198.53,198.53,198.17,198.28,16721.0,194.02,194.02,193.6681,193.7756,16721.0
2022-06-30 14:00:00,198.3,198.4,198.11,198.31,17582.0,193.7952,193.8929,193.6095,193.805,17582.0
2022-06-30 14:05:00,198.28,198.45,197.91,198.0,15645.0,193.7756,193.9418,193.414,193.502,15645.0
2022-06-30 14:10:00,198.0,198.07,197.6,197.61,16889.0,193.502,193.5704,193.1111,193.1209,16889.0
2022-06-30 14:15:00,197.59,197.94,197.43,197.8,12412.0,193.1013,193.4434,192.9449,193.3065,12412.0
2022-06-30 14:20:00,197.88,198.02,197.35,197.37,17374.0,193.3847,193.5215,192.8668,192.8863,17374.0
2022-06-30 14:25:00,197.41,197.66,197.15,197.64,61701.0,192.9254,193.1697,192.6713,193.1502,61701.0
2022-06-30 14:30:00,197.64,197.68,197.32,197.38,23748.0,193.1502,193.1893,192.8374,192.8961,23748.0
2022-06-30 14:35:00,197.39,197.51,197.22,197.48,15984.0,192.9059,193.0231,192.7397,192.9938,15984.0
2022-06-30 14:40:00,197.49,197.49,196.56,196.65,31455.0,193.0036,193.0036,192.0947,192.1827,31455.0
2022-06-30 14:45:00,196.63,196.84,196.57,196.57,18500.0,192.1631,192.3684,192.1045,192.1045,18500.0
2022-06-30 14:50:00,196.61,196.67,196.05,196.29,27065.0,192.1436,192.2022,191.5963,191.8308,27065.0
2022-06-30 14:55:00,196.29,196.43,196.14,196.38,25160.0,191.8308,191.9677,191.6843,191.9188,25160.0
2022-06-30 15:00:00,196.36,196.63,196.22,196.27,27253.0,191.8993,192.1631,191.7624,191.8113,27253.0
2022-06-30 15:05:00,196.3,196.33,195.61,195.63,23280.0,191.8406,191.8699,191.1663,191.1858,23280.0
2022-06-30 15:10:00,195.63,195.83,195.42,195.67,41463.0,191.1858,191.3813,190.9806,191.2249,41463.0
2022-06-30 15:15:00,195.64,195.69,195.18,195.38,33050.0,191.1956,191.2445,190.7461,190.9415,33050.0
2022-06-30 15:20:00,195.38,196.05,195.37,196.01,32130.0,190.9415,191.5963,190.9317,191.5572,32130.0
2022-06-30 15:25:00,196.02,196.93,196.02,196.93,37698.0,191.567,192.4563,191.567,192.4563,37698.0
2022-06-30 15:30:00,196.93,197.47,196.83,197.39,46038.0,192.4563,192.984,192.3586,192.9059,46038.0
2022-06-30 15:35:00,197.34,197.57,197.09,197.25,70363.0,192.857,193.0818,192.6127,192.769,70363.0
2022-06-30 15:40:00,197.24,197.38,196.5,196.65,74783.0,192.7593,192.8961,192.0361,192.1827,74783.0
2022-06-30 15:45:00,196.62,197.6,196.6,196.99,66256.0,192.1533,193.1111,192.1338,192.5149,66256.0
2022-06-30 15:50:00,196.97,197.43,196.21,196.35,108408.0,192.4954,192.9449,191.7527,191.8895,108408.0
2022-06-30 15:55:00,196.33,197.2,196.21,196.89,418264.0,191.8699,192.7202,191.7527,192.4172,418264.0
2022-07-01 09:30:00,196.79,197.5,195.91,195.91,262215.0,192.3195,193.0134,191.4595,191.4595,262215.0
2022-07-01 09:35:00,195.91,195.95,194.81,195.1,73903.0,191.4595,191.4986,190.3845,190.6679,73903.0
2022-07-01 09:40:00,195.14,196.66,195.1,196.34,59617.0,190.707,192.1924,190.6679,191.8797,59617.0
2022-07-01 09:45:00,196.27,197.84,196.16,197.45,39897.0,191.8113,193.3456,191.7038,192.9645,39897.0
2022-07-01 09:50:00,197.4,197.55,196.96,197.33,21843.0,192.9156,193.0622,192.4856,192.8472,21843.0
2022-07-01 09:55:00,197.38,198.12,197.38,197.64,41999.0,192.8961,193.6193,192.8961,193.1502,41999.0
2022-07-01 10:00:00,197.62,198.11,197.03,197.15,25629.0,193.1306,193.6095,192.554,192.6713,25629.0
2022-07-01 10:05:00,197.05,197.22,196.61,196.91,41342.0,192.5736,192.7397,192.1436,192.4368,41342.0
2022-07-01 10:10:00,196.95,197.2,195.93,196.04,32682.0,192.4759,192.7202,191.479,191.5865,32682.0
2022-07-01 10:15:00,196.01,196.57,195.8,196.38,27830.0,191.5572,192.1045,191.352,191.9188,27830.0
2022-07-01 10:20:00,196.36,196.42,195.9,195.9,21114.0,191.8993,191.9579,191.4497,191.4497,21114.0
2022-07-01 10:25:00,195.89,195.95,195.49,195.55,28040.0,191.4399,191.4986,191.049,191.1077,28040.0
2022-07-01 10:30:00,195.47,195.69,194.87,195.11,33075.0,191.0295,191.2445,190.4431,190.6777,33075.0
2022-07-01 10:35:00,195.06,195.15,194.71,195.02,22782.0,190.6288,190.7167,190.2867,190.5897,22782.0
2022-07-01 10:40:00,195.03,195.7,194.96,195.46,19482.0,190.5995,191.2542,190.5311,191.0197,19482.0
2022-07-01 10:45:00,195.43,195.69,195.11,195.32,30812.0,190.9904,191.2445,190.6777,190.8829,30812.0
2022-07-01 10:50:00,195.26,195.5,194.98,195.37,17795.0,190.8242,191.0588,190.5506,190.9317,17795.0
2022-07-01 10:55:00,195.26,195.66,195.0,195.09,22961.0,190.8242,191.2152,190.5702,190.6581,22961.0
2022-07-01 11:00:00,195.03,195.2,194.81,195.0,25824.0,190.5995,190.7656,190.3845,190.5702,25824.0
2022-07-01 11:05:00,195.06,195.84,195.01,195.8,25078.0,190.6288,191.3911,190.5799,191.352,25078.0
2022-07-01 11:10:00,195.71,196.16,195.48,195.88,16473.0,191.264,191.7038,191.0392,191.4302,16473.0
2022-07-01 11:15:00,195.94,196.71,195.89,196.47,24528.0,191.4888,192.2413,191.4399,192.0068,24528.0
2022-07-01 11:20:00,196.43,196.66,195.91,196.03,36930.0,191.9677,192.1924,191.4595,191.5768,36930.0
2022-07-01 11:25:00,196.0,196.06,195.8,196.0,24312.0,191.5474,191.6061,191.352,191.5474,24312.0
2022-07-01 11:30:00,196.02,196.19,195.97,196.16,12297.0,191.567,191.7331,191.5181,191.7038,12297.0
2022-07-01 11:35:00,196.22,196.3,195.89,196.12,30842.0,191.7624,191.8406,191.4399,191.6647,30842.0
2022-07-01 11:40:00,196.1,196.22,195.83,195.83,26940.0,191.6452,191.7624,191.3813,191.3813,26940.0
2022-07-01 11:45:00,195.74,196.15,195.74,196.01,19175.0,191.2933,191.694,191.2933,191.5572,19175.0
2022-07-01 11:50:00,196.01,196.01,195.19,195.25,46613.0,191.5572,191.5572,190.7558,190.8145,46613.0
2022-07-01 11:55:00,195.17,195.74,195.16,195.74,22452.0,190.7363,191.2933,190.7265,191.2933,22452.0
2022-07-01 12:00:00,195.78,195.89,195.65,195.87,24479.0,191.3324,191.4399,191.2054,191.4204,24479.0
2022-07-01 12:05:00,195.9,196.17,195.86,196.02,11227.0,191.4497,191.7136,191.4106,191.567,11227.0
2022-07-01 12:10:00,195.99,196.15,195.86,196.12,8102.0,191.5377,191.694,191.4106,191.6647,8102.0
2022-07-01 12:15:00,196.04,196.82,196.02,196.68,17233.0,191.5865,192.3488,191.567,192.212,17233.0
2022-07-01 12:20:00,196.68,196.84,196.61,196.76,13657.0,192.212,192.3684,192.1436,192.2902,13657.0
2022-07-01 12:25:00,196.82,196.82,196.43,196.52,20541.0,192.3488,192.3488,191.9677,192.0556,20541.0
2022-07-01 12:30:00,196.49,197.0,196.33,196.39,22631.0,192.0263,192.5247,191.8699,191.9286,22631.0
2022-07-01 12:35:00,196.32,196.48,196.14,196.18,10413.0,191.8602,192.0165,191.6843,191.7233,10413.0
2022-07-01 12:40:00,196.16,196.4,196.16,196.34,7305.0,191.7038,191.9383,191.7038,191.8797,7305.0
2022-07-01 12:45:00,196.3,196.56,196.25,196.47,10632.0,191.8406,192.0947,191.7918,192.0068,10632.0
2022-07-01 12:50:00,196.48,196.75,196.46,196.61,18768.0,192.0165,192.2804,191.997,192.1436,18768.0
2022-07-01 12:55:00,196.65,196.71,196.27,196.27,20611.0,192.1827,192.2413,191.8113,191.8113,20611.0
2022-07-01 13:00:00,196.24,196.33,195.91,195.92,12308.0,191.782,191.8699,191.4595,191.4693,12308.0
2022-07-01 13:05:00,195.9,196.2,195.84,196.2,10146.0,191.4497,191.7429,191.3911,191.7429,10146.0
2022-07-01 13:10:00,196.26,196.38,196.11,196.35,8446.0,191.8015,191.9188,191.6549,191.8895,8446.0
2022-07-01 13:15:00,196.36,196.54,196.03,196.32,14811.0,191.8993,192.0752,191.5768,191.8602,14811.0
2022-07-01 13:20:00,196.3,196.39,196.1,196.24,9152.0,191.8406,191.9286,191.6452,191.782,9152.0
2022-07-01 13:25:00,196.25,196.53,196.14,196.52,41024.0,191.7918,192.0654,191.6843,192.0556,41024.0
2022-07-01 13:30:00,196.51,196.81,196.48,196.67,9558.0,192.0458,192.339,192.0165,192.2022,9558.0
2022-07-01 13:35:00,196.72,197.19,196.58,197.07,24164.0,192.2511,192.7104,192.1143,192.5931,24164.0
2022-07-01 13:40:00,197.13,197.36,197.01,197.15,9638.0,192.6518,192.8765,192.5345,192.6713,9638.0
2022-07-01 13:45:00,197.25,197.48,197.05,197.26,33796.0,192.769,192.9938,192.5736,192.7788,33796.0
2022-07-01 13:50:00,197.24,197.34,197.12,197.14,11333.0,192.7593,192.857,192.642,192.6615,11333.0
2022-07-01 13:55:00,197.18,197.24,197.04,197.24,6830.0,192.7006,192.7593,192.5638,192.7593,6830.0
2022-07-01 14:00:00,197.21,197.38,196.96,197.03,32061.0,192.7299,192.8961,192.4856,192.554,32061.0
2022-07-01 14:05:00,196.96,197.11,196.82,196.94,34168.0,192.4856,192.6322,192.3488,192.4661,34168.0
2022-07-01 14:10:00,196.93,197.07,196.63,197.06,9161.0,192.4563,192.5931,192.1631,192.5834,9161.0
2022-07-01 14:15:00,197.05,197.29,196.96,197.25,13390.0,192.5736,192.8081,192.4856,192.769,13390.0
2022-07-01 14:20:00,197.28,197.64,197.13,197.64,25676.0,192.7984,193.1502,192.6518,193.1502,25676.0
2022-07-01 14:25:00,197.62,197.77,197.45,197.49,15024.0,193.1306,193.2772,192.9645,193.0036,15024.0
2022-07-01 14:30:00,197.51,197.95,197.48,197.95,10957.0,193.0231,193.4531,192.9938,193.4531,10957.0
2022-07-01 14:35:00,197.99,198.07,197.73,197.93,11157.0,193.4922,193.5704,193.2381,193.4336,11157.0
2022-07-01 14:40:00,198.04,198.16,197.95,198.12,14101.0,193.5411,193.6584,193.4531,193.6193,14101.0
2022-07-01 14:45:00,198.11,198.45,198.11,198.38,15755.0,193.6095,193.9418,193.6095,193.8734,15755.0
2022-07-01 14:50:00,198.39,198.47,198.01,198.07,11867.0,193.8831,193.9613,193.5118,193.5704,11867.0
2022-07-01 14:55:00,198.08,198.37,198.0,198.3,16147.0,193.5802,193.8636,193.502,193.7952,16147.0
2022-07-01 15:00:00,198.32,198.41,197.85,197.93,24121.0,193.8147,193.9027,193.3554,193.4336,24121.0
2022-07-01 15:05:00,197.98,198.59,197.98,198.56,18463.0,193.4825,194.0786,193.4825,194.0493,18463.0
2022-07-01 15:10:00,198.6,198.82,198.49,198.73,25761.0,194.0884,194.3034,193.9809,194.2154,25761.0
2022-07-01 15:15:00,198.71,198.91,198.62,198.65,27833.0,194.1959,194.3913,194.1079,194.1372,27833.0
2022-07-01 15:20:00,198.67,198.73,198.36,198.66,21553.0,194.1568,194.2154,193.8538,194.147,21553.0
2022-07-01 15:25:00,198.66,198.76,198.48,198.69,20201.0,194.147,194.2447,193.9711,194.1763,20201.0
2022-07-01 15:30:00,198.72,199.32,198.69,199.17,49253.0,194.2056,194.792,194.1763,194.6454,49253.0
2022-07-01 15:35:00,199.18,199.41,199.08,199.38,33798.0,194.6552,194.88,194.5575,194.8506,33798.0
2022-07-01 15:40:00,199.4,199.54,199.24,199.46,47534.0,194.8702,195.007,194.7138,194.9288,47534.0
2022-07-01 15:45:00,199.47,199.8,199.29,199.47,66223.0,194.9386,195.2611,194.7627,194.9386,66223.0
2022-07-01 15:50:00,199.49,199.53,198.83,198.97,80516.0,194.9582,194.9972,194.3131,194.45,80516.0
2022-07-01 15:55:00,198.96,199.43,198.78,199.24,138554.0,194.4402,194.8995,194.2643,194.7138,138554.0
2022-07-05 09:30:00,196.23,197.28,195.39,195.88,171968.0,191.7722,192.7984,190.9513,191.4302,171968.0
2022-07-05 09:35:00,195.89,196.26,195.32,195.36,68844.0,191.4399,191.8015,190.8829,190.922,68844.0
2022-07-05 09:40:00,195.31,196.0,195.25,195.57,50275.0,190.8731,191.5474,190.8145,191.1272,50275.0
2022-07-05 09:45:00,195.57,195.9,195.17,195.36,52258.0,191.1272,191.4497,190.7363,190.922,52258.0
2022-07-05 09:50:00,195.4,195.4,194.78,194.88,77659.0,190.9611,190.9611,190.3551,190.4529,77659.0
2022-07-05 09:55:00,194.85,194.88,194.21,194.4,50020.0,190.4236,190.4529,189.7981,189.9838,50020.0
2022-07-05 10:00:00,194.41,194.92,194.14,194.63,71739.0,189.9936,190.492,189.7297,190.2086,71739.0
2022-07-05 10:05:00,194.63,195.68,194.51,195.39,36591.0,190.2086,191.2347,190.0913,190.9513,36591.0
2022-07-05 10:10:00,195.4,196.1,195.17,195.97,51745.0,190.9611,191.6452,190.7363,191.5181,51745.0
2022-07-05 10:15:00,195.92,196.09,195.69,195.95,42913.0,191.4693,191.6354,191.2445,191.4986,42913.0
2022-07-05 10:20:00,195.89,196.34,195.71,196.17,34028.0,191.4399,191.8797,191.264,191.7136,34028.0
2022-07-05 10:25:00,196.15,196.32,195.85,195.97,36047.0,191.694,191.8602,191.4008,191.5181,36047.0
2022-07-05 10:30:00,196.03,196.31,195.78,196.22,24579.0,191.5768,191.8504,191.3324,191.7624,24579.0
2022-07-05 10:35:00,196.24,197.15,196.11,197.14,62641.0,191.782,192.6713,191.6549,192.6615,62641.0
2022-07-05 10:40:00,197.16,197.3,196.54,196.56,40707.0,192.6811,192.8179,192.0752,192.0947,40707.0
2022-07-05 10:45:00,196.6,196.79,196.31,196.77,21092.0,192.1338,192.3195,191.8504,192.2999,21092.0
2022-07-05 10:50:00,196.76,196.83,196.23,196.72,21476.0,192.2902,192.3586,191.7722,192.2511,21476.0
2022-07-05 10:55:00,196.74,197.07,196.62,196.77,17835.0,192.2706,192.5931,192.1533,192.2999,17835.0
2022-07-05 11:00:00,196.71,196.71,196.22,196.25,36913.0,192.2413,192.2413,191.7624,191.7918,36913.0
2022-07-05 11:05:00,196.27,196.41,196.13,196.25,16861.0,191.8113,191.9481,191.6745,191.7918,16861.0
2022-07-05 11:10:00,196.29,196.33,195.9,196.13,20634.0,191.8308,191.8699,191.4497,191.6745,20634.0
2022-07-05 11:15:00,196.13,196.4,196.12,196.35,15179.0,191.6745,191.9383,191.6647,191.8895,15179.0
2022-07-05 11:20:00,196.38,196.45,196.05,196.24,16472.0,191.9188,191.9872,191.5963,191.782,16472.0
2022-07-05 11:25:00,196.24,196.64,196.21,196.5,16226.0,191.782,192.1729,191.7527,192.0361,16226.0
2022-07-05 11:30:00,196.47,196.77,196.3,196.59,24641.0,192.0068,192.2999,191.8406,192.124,24641.0
2022-07-05 11:35:00,196.55,196.64,196.2,196.49,24961.0,192.0849,192.1729,191.7429,192.0263,24961.0
2022-07-05 11:40:00,196.52,197.06,196.51,197.01,24663.0,192.0556,192.5834,192.0458,192.5345,24663.0
2022-07-05 11:45:00,197.02,197.38,196.95,197.21,13957.0,192.5443,192.8961,192.4759,192.7299,13957.0
2022-07-05 11:50:00,197.24,197.4,197.1,197.38,14843.0,192.7593,192.9156,192.6224,192.8961,14843.0
2022-07-05 11:55:00,197.39,197.47,196.98,197.12,44917.0,192.9059,192.984,192.5052,192.642,44917.0
2022-07-05 12:00:00,197.14,197.35,196.79,196.95,53824.0,192.6615,192.8668,192.3195,192.4759,53824.0
2022-07-05 12:05:00,197.05,197.3,196.97,197.21,23476.0,192.5736,192.8179,192.4954,192.7299,23476.0
2022-07-05 12:10:00,197.16,197.66,197.1,197.2,14014.0,192.6811,193.1697,192.6224,192.7202,14014.0
2022-07-05 12:15:00,197.23,197.47,197.01,197.37,15873.0,192.7495,192.984,192.5345,192.8863,15873.0
2022-07-05 12:20:00,197.33,197.91,197.21,197.88,14323.0,192.8472,193.414,192.7299,193.3847,14323.0
2022-07-05 12:25:00,197.88,198.19,197.88,197.91,26382.0,193.3847,193.6877,193.3847,193.414,26382.0
2022-07-05 12:30:00,197.86,197.97,197.66,197.81,16235.0,193.3652,193.4727,193.1697,193.3163,16235.0
2022-07-05 12:35:00,197.79,197.93,197.7,197.81,14063.0,193.2968,193.4336,193.2088,193.3163,14063.0
2022-07-05 12:40:00,197.81,197.94,197.56,197.62,12874.0,193.3163,193.4434,193.072,193.1306,12874.0
2022-07-05 12:45:00,197.61,197.65,197.37,197.53,18919.0,193.1209,193.1599,192.8863,193.0427,18919.0
2022-07-05 12:50:00,197.53,197.64,197.39,197.58,9649.0,193.0427,193.1502,192.9059,193.0915,9649.0
2022-07-05 12:55:00,197.53,197.67,197.44,197.57,14297.0,193.0427,193.1795,192.9547,193.0818,14297.0
2022-07-05 13:00:00,197.56,198.12,197.56,198.12,12788.0,193.072,193.6193,193.072,193.6193,12788.0
2022-07-05 13:05:00,198.04,198.11,197.8,198.04,11618.0,193.5411,193.6095,193.3065,193.5411,11618.0
2022-07-05 13:10:00,198.06,198.44,198.05,198.22,11353.0,193.5606,193.932,193.5509,193.717,11353.0
2022-07-05 13:15:00,198.21,198.74,198.19,198.68,19381.0,193.7072,194.2252,193.6877,194.1666,19381.0
2022-07-05 13:20:00,198.68,198.89,198.52,198.65,20818.0,194.1666,194.3718,194.0102,194.1372,20818.0
2022-07-05 13:25:00,198.69,198.84,198.66,198.78,24365.0,194.1763,194.3229,194.147,194.2643,24365.0
2022-07-05 13:30:00,198.81,198.81,198.5,198.73,26295.0,194.2936,194.2936,193.9906,194.2154,26295.0
2022-07-05 13:35:00,198.71,198.97,198.71,198.91,18879.0,194.1959,194.45,194.1959,194.3913,18879.0
2022-07-05 13:40:00,198.91,199.07,198.78,198.78,20138.0,194.3913,194.5477,194.2643,194.2643,20138.0
2022-07-05 13:45:00,198.79,198.79,198.33,198.62,27123.0,194.2741,194.2741,193.8245,194.1079,27123.0
2022-07-05 13:50:00,198.62,198.68,198.48,198.67,14576.0,194.1079,194.1666,193.9711,194.1568,14576.0
2022-07-05 13:55:00,198.63,198.77,198.5,198.75,18774.0,194.1177,194.2545,193.9906,194.235,18774.0
2022-07-05 14:00:00,198.8,199.1,198.67,199.1,13561.0,194.2838,194.577,194.1568,194.577,13561.0
2022-07-05 14:05:00,199.04,199.13,198.84,199.06,20564.0,194.5184,194.6063,194.3229,194.5379,20564.0
2022-07-05 14:10:00,199.08,199.24,198.97,198.97,16951.0,194.5575,194.7138,194.45,194.45,16951.0
2022-07-05 14:15:00,198.96,199.07,198.7,199.06,23849.0,194.4402,194.5477,194.1861,194.5379,23849.0
2022-07-05 14:20:00,198.99,199.18,198.93,199.14,10561.0,194.4695,194.6552,194.4109,194.6161,10561.0
2022-07-05 14:25:00,199.21,199.53,199.11,199.44,20725.0,194.6845,194.9972,194.5868,194.9093,20725.0
2022-07-05 14:30:00,199.43,199.94,199.43,199.82,23976.0,194.8995,195.3979,194.8995,195.2807,23976.0
2022-07-05 14:35:00,199.81,200.28,199.7,200.28,22058.0,195.2709,195.7302,195.1634,195.7302,22058.0
2022-07-05 14:40:00,200.28,200.37,200.1,200.21,20659.0,195.7302,195.8182,195.5543,195.6618,20659.0
2022-07-05 14:45:00,200.23,200.26,199.89,200.1,12360.0,195.6813,195.7107,195.3491,195.5543,12360.0
2022-07-05 14:50:00,200.1,200.15,199.96,200.09,13822.0,195.5543,195.6032,195.4175,195.5445,13822.0
2022-07-05 14:55:00,200.06,200.15,199.91,199.93,24808.0,195.5152,195.6032,195.3686,195.3882,24808.0
2022-07-05 15:00:00,199.96,199.96,199.48,199.73,30130.0,195.4175,195.4175,194.9484,195.1927,30130.0
2022-07-05 15:05:00,199.76,200.38,199.74,200.38,24304.0,195.222,195.8279,195.2025,195.8279,24304.0
2022-07-05 15:10:00,200.33,200.38,200.07,200.29,19893.0,195.7791,195.8279,195.525,195.74,19893.0
2022-07-05 15:15:00,200.29,200.36,199.63,199.75,24273.0,195.74,195.8084,195.095,195.2122,24273.0
2022-07-05 15:20:00,199.78,200.3,199.78,200.23,19959.0,195.2416,195.7497,195.2416,195.6813,19959.0
2022-07-05 15:25:00,200.25,200.53,200.13,200.35,26535.0,195.7009,195.9745,195.5836,195.7986,26535.0
2022-07-05 15:30:00,200.31,200.52,200.14,200.5,23544.0,195.7595,195.9648,195.5934,195.9452,23544.0
2022-07-05 15:35:00,200.53,200.53,200.02,200.2,32195.0,195.9745,195.9745,195.4761,195.652,32195.0
2022-07-05 15:40:00,200.23,200.24,200.02,200.15,31632.0,195.6813,195.6911,195.4761,195.6032,31632.0
2022-07-05 15:45:00,200.16,200.57,200.14,200.57,49742.0,195.6129,196.0136,195.5934,196.0136,49742.0
2022-07-05 15:50:00,200.55,200.55,199.93,200.24,50258.0,195.9941,195.9941,195.3882,195.6911,50258.0
2022-07-05 15:55:00,200.26,200.54,199.99,200.54,96830.0,195.7107,195.9843,195.4468,195.9843,96830.0
2022-07-06 09:30:00,200.0,200.64,199.72,200.5,177053.0,195.4566,196.082,195.1829,195.9452,177053.0
2022-07-06 09:35:00,200.49,200.5,199.1,199.45,84207.0,195.9354,195.9452,194.577,194.9191,84207.0
2022-07-06 09:40:00,199.42,200.05,198.87,200.0,62489.0,194.8897,195.5054,194.3522,195.4566,62489.0
2022-07-06 09:45:00,200.15,200.15,199.4,199.56,39109.0,195.6032,195.6032,194.8702,195.0266,39109.0
2022-07-06 09:50:00,199.51,199.8,198.95,199.1,33584.0,194.9777,195.2611,194.4304,194.577,33584.0
2022-07-06 09:55:00,199.14,199.64,198.73,199.36,37693.0,194.6161,195.1047,194.2154,194.8311,37693.0
2022-07-06 10:00:00,199.2,199.76,199.06,199.36,30866.0,194.6747,195.222,194.5379,194.8311,30866.0
2022-07-06 10:05:00,199.45,200.59,199.4,200.49,26957.0,194.9191,196.0332,194.8702,195.9354,26957.0
2022-07-06 10:10:00,200.54,200.69,199.03,199.36,33018.0,195.9843,196.1309,194.5086,194.8311,33018.0
2022-07-06 10:15:00,199.34,200.06,199.13,199.7,34016.0,194.8116,195.5152,194.6063,195.1634,34016.0
2022-07-06 10:20:00,199.63,200.08,199.49,199.96,28926.0,195.095,195.5347,194.9582,195.4175,28926.0
2022-07-06 10:25:00,199.9,199.9,199.57,199.8,33959.0,195.3588,195.3588,195.0363,195.2611,33959.0
2022-07-06 10:30:00,199.8,199.98,199.29,199.39,28566.0,195.2611,195.437,194.7627,194.8604,28566.0
2022-07-06 10:35:00,199.4,199.61,199.24,199.47,23594.0,194.8702,195.0754,194.7138,194.9386,23594.0
2022-07-06 10:40:00,199.48,199.85,199.25,199.73,20709.0,194.9484,195.31,194.7236,195.1927,20709.0
2022-07-06 10:45:00,199.75,199.82,199.14,199.14,27924.0,195.2122,195.2807,194.6161,194.6161,27924.0
2022-07-06 10:50:00,199.14,199.77,199.14,199.64,31888.0,194.6161,195.2318,194.6161,195.1047,31888.0
2022-07-06 10:55:00,199.68,199.92,199.5,199.74,17116.0,195.1438,195.3784,194.9679,195.2025,17116.0
2022-07-06 11:00:00,199.78,199.99,199.23,199.29,13366.0,195.2416,195.4468,194.7041,194.7627,13366.0
2022-07-06 11:05:00,199.32,199.49,199.2,199.27,14494.0,194.792,194.9582,194.6747,194.7431,14494.0
2022-07-06 11:10:00,199.22,199.69,199.05,199.59,12580.0,194.6943,195.1536,194.5281,195.0559,12580.0
2022-07-06 11:15:00,199.68,199.84,199.5,199.66,27755.0,195.1438,195.3002,194.9679,195.1243,27755.0
2022-07-06 11:20:00,199.62,199.74,199.46,199.65,11630.0,195.0852,195.2025,194.9288,195.1145,11630.0
2022-07-06 11:25:00,199.57,199.59,199.22,199.37,12059.0,195.0363,195.0559,194.6943,194.8409,12059.0
2022-07-06 11:30:00,199.28,199.31,198.66,199.12,24302.0,194.7529,194.7822,194.147,194.5966,24302.0
2022-07-06 11:35:00,199.14,199.45,199.08,199.41,33856.0,194.6161,194.9191,194.5575,194.88,33856.0
2022-07-06 11:40:00,199.39,199.39,199.0,199.07,44807.0,194.8604,194.8604,194.4793,194.5477,44807.0
2022-07-06 11:45:00,199.0,199.47,198.86,199.37,21380.0,194.4793,194.9386,194.3425,194.8409,21380.0
2022-07-06 11:50:00,199.39,199.55,199.3,199.4,14052.0,194.8604,195.0168,194.7725,194.8702,14052.0
2022-07-06 11:55:00,199.4,199.63,199.37,199.43,13162.0,194.8702,195.095,194.8409,194.8995,13162.0
2022-07-06 12:00:00,199.5,199.55,198.99,198.99,32140.0,194.9679,195.0168,194.4695,194.4695,32140.0
2022-07-06 12:05:00,199.05,199.45,198.94,199.28,34272.0,194.5281,194.9191,194.4206,194.7529,34272.0
2022-07-06 12:10:00,199.3,199.58,199.17,199.58,13516.0,194.7725,195.0461,194.6454,195.0461,13516.0
2022-07-06 12:15:00,199.61,199.78,199.6,199.61,15818.0,195.0754,195.2416,195.0657,195.0754,15818.0
2022-07-06 12:20:00,199.6,199.74,199.51,199.51,6735.0,195.0657,195.2025,194.9777,194.9777,6735.0
2022-07-06 12:25:00,199.51,199.75,199.51,199.73,20817.0,194.9777,195.2122,194.9777,195.1927,20817.0
2022-07-06 12:30:00,199.75,199.8,199.65,199.79,6877.0,195.2122,195.2611,195.1145,195.2513,6877.0
2022-07-06 12:35:00,199.78,200.22,199.66,199.66,43476.0,195.2416,195.6716,195.1243,195.1243,43476.0
2022-07-06 12:40:00,199.71,200.0,199.61,199.94,9731.0,195.1732,195.4566,195.0754,195.3979,9731.0
2022-07-06 12:45:00,200.02,200.02,199.75,199.75,7847.0,195.4761,195.4761,195.2122,195.2122,7847.0
2022-07-06 12:50:00,199.68,199.76,199.58,199.7,10358.0,195.1438,195.222,195.0461,195.1634,10358.0
2022-07-06 12:55:00,199.69,199.93,199.61,199.84,14011.0,195.1536,195.3882,195.0754,195.3002,14011.0
2022-07-06 13:00:00,199.87,200.1,199.84,200.07,37027.0,195.3295,195.5543,195.3002,195.525,37027.0
2022-07-06 13:05:00,200.07,200.47,200.07,200.31,17642.0,195.525,195.9159,195.525,195.7595,17642.0
2022-07-06 13:10:00,200.29,200.57,200.21,200.54,17033.0,195.74,196.0136,195.6618,195.9843,17033.0
2022-07-06 13:15:00,200.54,200.72,200.54,200.62,18864.0,195.9843,196.1602,195.9843,196.0625,18864.0
2022-07-06 13:20:00,200.64,200.64,200.3,200.38,18189.0,196.082,196.082,195.7497,195.8279,18189.0
2022-07-06 13:25:00,200.4,200.44,200.02,200.13,14386.0,195.8475,195.8866,195.4761,195.5836,14386.0
2022-07-06 13:30:00,200.06,200.2,200.01,200.08,21853.0,195.5152,195.652,195.4663,195.5347,21853.0
2022-07-06 13:35:00,200.13,200.2,200.08,200.16,12085.0,195.5836,195.652,195.5347,195.6129,12085.0
2022-07-06 13:40:00,200.19,200.26,200.05,200.26,16407.0,195.6422,195.7107,195.5054,195.7107,16407.0
2022-07-06 13:45:00,200.23,200.32,200.19,200.31,27347.0,195.6813,195.7693,195.6422,195.7595,27347.0
2022-07-06 13:50:00,200.3,200.31,200.19,200.28,7811.0,195.7497,195.7595,195.6422,195.7302,7811.0
2022-07-06 13:55:00,200.27,200.41,200.17,200.41,16581.0,195.7204,195.8573,195.6227,195.8573,16581.0
2022-07-06 14:00:00,200.39,200.7,200.11,200.4,40971.0,195.8377,196.1407,195.5641,195.8475,40971.0
2022-07-06 14:05:00,200.48,201.32,200.48,200.96,45875.0,195.9257,196.7466,195.9257,196.3948,45875.0
2022-07-06 14:10:00,200.96,200.96,199.9,200.8,23761.0,196.3948,196.3948,195.3588,196.2384,23761.0
2022-07-06 14:15:00,200.73,200.73,200.09,200.21,15520.0,196.17,196.17,195.5445,195.6618,15520.0
2022-07-06 14:20:00,200.18,200.48,200.18,200.46,16644.0,195.6325,195.9257,195.6325,195.9061,16644.0
2022-07-06 14:25:00,200.42,201.56,200.25,201.56,42190.0,195.867,196.9811,195.7009,196.9811,42190.0
2022-07-06 14:30:00,201.55,202.33,201.37,201.81,57335.0,196.9714,197.7336,196.7954,197.2254,57335.0
2022-07-06 14:35:00,201.87,202.0,201.48,201.78,16968.0,197.2841,197.4111,196.9029,197.1961,16968.0
2022-07-06 14:40:00,201.82,202.4,201.82,202.31,21833.0,197.2352,197.802,197.2352,197.7141,21833.0
2022-07-06 14:45:00,202.26,202.51,201.9,201.9,26715.0,197.6652,197.9095,197.3134,197.3134,26715.0
2022-07-06 14:50:00,201.9,202.0,201.75,201.84,28227.0,197.3134,197.4111,197.1668,197.2548,28227.0
2022-07-06 14:55:00,201.76,201.92,201.66,201.89,21635.0,197.1766,197.3329,197.0789,197.3036,21635.0
2022-07-06 15:00:00,201.91,201.91,201.3,201.55,20977.0,197.3232,197.3232,196.727,196.9714,20977.0
2022-07-06 15:05:00,201.45,201.76,201.38,201.74,17616.0,196.8736,197.1766,196.8052,197.157,17616.0
2022-07-06 15:10:00,201.75,202.01,201.66,201.98,26575.0,197.1668,197.4209,197.0789,197.3916,26575.0
2022-07-06 15:15:00,202.0,202.0,201.74,201.87,32799.0,197.4111,197.4111,197.157,197.2841,32799.0
2022-07-06 15:20:00,201.84,202.26,201.83,202.1,37345.0,197.2548,197.6652,197.245,197.5089,37345.0
2022-07-06 15:25:00,202.12,202.12,201.88,202.03,28375.0,197.5284,197.5284,197.2939,197.4404,28375.0
2022-07-06 15:30:00,202.03,202.04,201.79,201.95,45579.0,197.4404,197.4502,197.2059,197.3623,45579.0
2022-07-06 15:35:00,201.95,202.1,201.66,201.72,56098.0,197.3623,197.5089,197.0789,197.1375,56098.0
2022-07-06 15:40:00,201.72,201.72,201.43,201.53,37512.0,197.1375,197.1375,196.8541,196.9518,37512.0
2022-07-06 15:45:00,201.53,201.53,201.21,201.39,38578.0,196.9518,196.9518,196.6391,196.815,38578.0
2022-07-06 15:50:00,201.45,201.51,200.56,200.73,62588.0,196.8736,196.9323,196.0038,196.17,62588.0
2022-07-06 15:55:00,200.71,201.23,200.69,201.15,103329.0,196.1504,196.6586,196.1309,196.5804,103329.0
2022-07-07 09:30:00,202.54,202.54,201.29,202.4,139868.0,197.9389,197.9389,196.7173,197.802,139868.0
2022-07-07 09:35:00,202.44,202.7,201.83,201.86,44054.0,197.8411,198.0952,197.245,197.2743,44054.0
2022-07-07 09:40:00,201.83,201.92,201.23,201.33,62437.0,197.245,197.3329,196.6586,196.7564,62437.0
2022-07-07 09:45:00,201.37,201.62,200.91,201.16,56906.0,196.7954,197.0398,196.3459,196.5902,56906.0
2022-07-07 09:50:00,201.12,201.24,200.53,200.88,50394.0,196.5511,196.6684,195.9745,196.3166,50394.0
2022-07-07 09:55:00,200.87,201.08,200.38,200.56,34903.0,196.3068,196.512,195.8279,196.0038,34903.0
2022-07-07 10:00:00,200.61,201.13,200.38,200.48,64276.0,196.0527,196.5609,195.8279,195.9257,64276.0
2022-07-07 10:05:00,200.44,200.71,200.25,200.65,46534.0,195.8866,196.1504,195.7009,196.0918,46534.0
2022-07-07 10:10:00,200.68,200.82,200.04,200.43,50853.0,196.1211,196.2579,195.4957,195.8768,50853.0
2022-07-07 10:15:00,200.42,201.12,200.4,200.56,41176.0,195.867,196.5511,195.8475,196.0038,41176.0
2022-07-07 10:20:00,200.55,200.56,200.26,200.36,37139.0,195.9941,196.0038,195.7107,195.8084,37139.0
2022-07-07 10:25:00,200.36,200.92,200.36,200.78,33177.0,195.8084,196.3557,195.8084,196.2188,33177.0
2022-07-07 10:30:00,200.82,201.15,200.6,201.11,32271.0,196.2579,196.5804,196.0429,196.5413,32271.0
2022-07-07 10:35:00,201.11,201.6,201.06,201.48,17140.0,196.5413,197.0202,196.4925,196.9029,17140.0
2022-07-07 10:40:00,201.48,201.48,201.13,201.25,36475.0,196.9029,196.9029,196.5609,196.6782,36475.0
2022-07-07 10:45:00,201.24,201.6,201.2,201.58,37967.0,196.6684,197.0202,196.6293,197.0007,37967.0
2022-07-07 10:50:00,201.58,201.7,201.4,201.6,31425.0,197.0007,197.1179,196.8248,197.0202,31425.0
2022-07-07 10:55:00,201.61,201.67,201.47,201.58,34432.0,197.03,197.0886,196.8932,197.0007,34432.0
2022-07-07 11:00:00,201.57,202.05,201.55,202.04,36427.0,196.9909,197.46,196.9714,197.4502,36427.0
2022-07-07 11:05:00,202.04,202.13,201.72,201.92,48340.0,197.4502,197.5382,197.1375,197.3329,48340.0
2022-07-07 11:10:00,201.95,202.18,201.85,202.09,31632.0,197.3623,197.587,197.2645,197.4991,31632.0
2022-07-07 11:15:00,202.09,202.37,202.0,202.04,26870.0,197.4991,197.7727,197.4111,197.4502,26870.0
2022-07-07 11:20:00,202.0,202.13,201.74,201.95,83856.0,197.4111,197.5382,197.157,197.3623,83856.0
2022-07-07 11:25:00,201.97,202.18,201.5,201.51,56187.0,197.3818,197.587,196.9225,196.9323,56187.0
2022-07-07 11:30:00,201.48,201.58,201.29,201.51,35913.0,196.9029,197.0007,196.7173,196.9323,35913.0
2022-07-07 11:35:00,201.53,201.57,201.21,201.35,28935.0,196.9518,196.9909,196.6391,196.7759,28935.0
2022-07-07 11:40:00,201.34,201.85,201.31,201.73,57817.0,196.7661,197.2645,196.7368,197.1473,57817.0
2022-07-07 11:45:00,201.73,201.96,201.71,201.95,14126.0,197.1473,197.372,197.1277,197.3623,14126.0
2022-07-07 11:50:00,201.97,202.0,201.76,201.9,39553.0,197.3818,197.4111,197.1766,197.3134,39553.0
2022-07-07 11:55:00,201.86,202.04,201.69,201.99,16949.0,197.2743,197.4502,197.1082,197.4014,16949.0
2022-07-07 12:00:00,202.0,202.22,201.84,202.18,58264.0,197.4111,197.6261,197.2548,197.587,58264.0
2022-07-07 12:05:00,202.23,202.34,201.93,201.94,32914.0,197.6359,197.7434,197.3427,197.3525,32914.0
2022-07-07 12:10:00,201.95,202.04,201.76,201.85,21426.0,197.3623,197.4502,197.1766,197.2645,21426.0
2022-07-07 12:15:00,201.83,201.98,201.76,201.86,22991.0,197.245,197.3916,197.1766,197.2743,22991.0
2022-07-07 12:20:00,201.86,201.99,201.66,201.96,9814.0,197.2743,197.4014,197.0789,197.372,9814.0
2022-07-07 12:25:00,201.94,201.94,201.77,201.8,17795.0,197.3525,197.3525,197.1864,197.2157,17795.0
2022-07-07 12:30:00,201.8,201.93,201.73,201.87,18423.0,197.2157,197.3427,197.1473,197.2841,18423.0
2022-07-07 12:35:00,201.86,201.92,201.63,201.72,19233.0,197.2743,197.3329,197.0495,197.1375,19233.0
2022-07-07 12:40:00,201.7,201.73,201.6,201.65,20276.0,197.1179,197.1473,197.0202,197.0691,20276.0
2022-07-07 12:45:00,201.65,201.81,201.57,201.57,14627.0,197.0691,197.2254,196.9909,196.9909,14627.0
2022-07-07 12:50:00,201.5,201.55,201.35,201.47,20023.0,196.9225,196.9714,196.7759,196.8932,20023.0
2022-07-07 12:55:00,201.45,201.51,201.23,201.29,17236.0,196.8736,196.9323,196.6586,196.7173,17236.0
2022-07-07 13:00:00,201.28,201.43,201.04,201.04,17921.0,196.7075,196.8541,196.4729,196.4729,17921.0
2022-07-07 13:05:00,201.02,201.29,200.93,201.24,18845.0,196.4534,196.7173,196.3654,196.6684,18845.0
2022-07-07 13:10:00,201.24,201.33,201.09,201.1,36058.0,196.6684,196.7564,196.5218,196.5316,36058.0
2022-07-07 13:15:00,201.09,201.11,200.76,200.87,18887.0,196.5218,196.5413,196.1993,196.3068,18887.0
2022-07-07 13:20:00,200.85,201.06,200.8,200.96,11966.0,196.2873,196.4925,196.2384,196.3948,11966.0
2022-07-07 13:25:00,200.95,200.98,200.84,200.84,11594.0,196.385,196.4143,196.2775,196.2775,11594.0
2022-07-07 13:30:00,200.83,201.06,200.73,201.02,13993.0,196.2677,196.4925,196.17,196.4534,13993.0
2022-07-07 13:35:00,201.02,201.19,201.01,201.13,17812.0,196.4534,196.6195,196.4436,196.5609,17812.0
2022-07-07 13:40:00,201.09,201.32,201.09,201.32,12579.0,196.5218,196.7466,196.5218,196.7466,12579.0
2022-07-07 13:45:00,201.34,201.52,201.34,201.44,12967.0,196.7661,196.942,196.7661,196.8639,12967.0
2022-07-07 13:50:00,201.41,201.43,201.35,201.42,10208.0,196.8345,196.8541,196.7759,196.8443,10208.0
2022-07-07 13:55:00,201.44,201.68,201.44,201.62,12468.0,196.8639,197.0984,196.8639,197.0398,12468.0
2022-07-07 14:00:00,201.65,201.83,201.59,201.66,16571.0,197.0691,197.245,197.0104,197.0789,16571.0
2022-07-07 14:05:00,201.63,201.82,201.62,201.73,6149.0,197.0495,197.2352,197.0398,197.1473,6149.0
2022-07-07 14:10:00,201.74,201.92,201.72,201.92,10834.0,197.157,197.3329,197.1375,197.3329,10834.0
2022-07-07 14:15:00,201.91,202.04,201.83,201.96,22688.0,197.3232,197.4502,197.245,197.372,22688.0
2022-07-07 14:20:00,201.97,202.28,201.96,202.08,25875.0,197.3818,197.6848,197.372,197.4893,25875.0
2022-07-07 14:25:00,202.08,202.27,202.06,202.26,23129.0,197.4893,197.675,197.4698,197.6652,23129.0
2022-07-07 14:30:00,202.24,202.29,202.12,202.12,24348.0,197.6457,197.6945,197.5284,197.5284,24348.0
2022-07-07 14:35:00,202.12,202.39,201.99,202.33,36714.0,197.5284,197.7923,197.4014,197.7336,36714.0
2022-07-07 14:40:00,202.34,202.44,202.19,202.42,25739.0,197.7434,197.8411,197.5968,197.8216,25739.0
2022-07-07 14:45:00,202.42,202.74,202.41,202.69,32518.0,197.8216,198.1343,197.8118,198.0855,32518.0
2022-07-07 14:50:00,202.69,202.72,202.58,202.63,20447.0,198.0855,198.1148,197.978,198.0268,20447.0
2022-07-07 14:55:00,202.64,202.85,202.61,202.82,22618.0,198.0366,198.2418,198.0073,198.2125,22618.0
2022-07-07 15:00:00,202.82,202.87,202.64,202.82,27098.0,198.2125,198.2614,198.0366,198.2125,27098.0
2022-07-07 15:05:00,202.83,203.06,202.83,203.02,35161.0,198.2223,198.447,198.2223,198.408,35161.0
2022-07-07 15:10:00,202.99,203.21,202.91,203.17,19915.0,198.3786,198.5936,198.3005,198.5546,19915.0
2022-07-07 15:15:00,203.18,203.41,203.18,203.28,24520.0,198.5643,198.7891,198.5643,198.6621,24520.0
2022-07-07 15:20:00,203.26,203.41,203.2,203.24,24846.0,198.6425,198.7891,198.5839,198.623,24846.0
2022-07-07 15:25:00,203.22,203.27,203.05,203.06,28702.0,198.6034,198.6523,198.4373,198.447,28702.0
2022-07-07 15:30:00,203.06,203.37,203.05,203.27,38212.0,198.447,198.75,198.4373,198.6523,38212.0
2022-07-07 15:35:00,203.28,203.43,202.78,202.78,50149.0,198.6621,198.8086,198.1734,198.1734,50149.0
2022-07-07 15:40:00,202.76,202.93,202.7,202.8,36435.0,198.1539,198.32,198.0952,198.193,36435.0
2022-07-07 15:45:00,202.79,202.93,202.68,202.92,48492.0,198.1832,198.32,198.0757,198.3102,48492.0
2022-07-07 15:50:00,202.95,203.12,202.59,202.73,55641.0,198.3395,198.5057,197.9877,198.1245,55641.0
2022-07-07 15:55:00,202.71,203.09,202.69,202.8,146563.0,198.105,198.4764,198.0855,198.193,146563.0
2022-07-08 09:30:00,202.32,203.74,201.94,202.63,134996.0,197.7239,199.1116,197.3525,198.0268,134996.0
2022-07-08 09:35:00,202.52,202.85,202.01,202.84,31377.0,197.9193,198.2418,197.4209,198.232,31377.0
2022-07-08 09:40:00,202.89,203.04,201.96,202.0,32580.0,198.2809,198.4275,197.372,197.4111,32580.0
2022-07-08 09:45:00,202.02,202.27,201.4,201.51,19625.0,197.4307,197.675,196.8248,196.9323,19625.0
2022-07-08 09:50:00,201.45,201.51,201.02,201.25,33895.0,196.8736,196.9323,196.4534,196.6782,33895.0
2022-07-08 09:55:00,201.29,201.3,200.74,200.92,34694.0,196.7173,196.727,196.1798,196.3557,34694.0
2022-07-08 10:00:00,200.88,201.26,200.46,201.26,38639.0,196.3166,196.6879,195.9061,196.6879,38639.0
2022-07-08 10:05:00,201.11,201.12,200.55,200.65,29770.0,196.5413,196.5511,195.9941,196.0918,29770.0
2022-07-08 10:10:00,200.52,201.03,200.49,201.01,15878.0,195.9648,196.4632,195.9354,196.4436,15878.0
2022-07-08 10:15:00,201.04,201.09,200.83,200.98,11882.0,196.4729,196.5218,196.2677,196.4143,11882.0
2022-07-08 10:20:00,200.96,201.42,200.81,201.35,19870.0,196.3948,196.8443,196.2482,196.7759,19870.0
2022-07-08 10:25:00,201.4,202.12,201.4,202.11,31390.0,196.8248,197.5284,196.8248,197.5186,31390.0
2022-07-08 10:30:00,202.12,202.27,201.83,202.09,13139.0,197.5284,197.675,197.245,197.4991,13139.0
2022-07-08 10:35:00,202.12,202.69,202.11,202.69,22604.0,197.5284,198.0855,197.5186,198.0855,22604.0
2022-07-08 10:40:00,202.69,202.79,202.34,202.37,28129.0,198.0855,198.1832,197.7434,197.7727,28129.0
2022-07-08 10:45:00,202.33,202.62,202.17,202.17,25812.0,197.7336,198.017,197.5773,197.5773,25812.0
2022-07-08 10:50:00,202.21,202.49,202.02,202.48,44647.0,197.6164,197.89,197.4307,197.8802,44647.0
2022-07-08 10:55:00,202.5,203.07,202.5,202.84,34971.0,197.8998,198.4568,197.8998,198.232,34971.0
2022-07-08 11:00:00,202.92,202.97,202.6,202.84,16816.0,198.3102,198.3591,197.9975,198.232,16816.0
2022-07-08 11:05:00,202.81,203.63,202.75,203.62,31402.0,198.2027,199.0041,198.1441,198.9943,31402.0
2022-07-08 11:10:00,203.62,203.72,203.06,203.15,59158.0,198.9943,199.0921,198.447,198.535,59158.0
2022-07-08 11:15:00,203.16,203.39,203.09,203.31,16031.0,198.5448,198.7696,198.4764,198.6914,16031.0
2022-07-08 11:20:00,203.31,203.58,203.31,203.48,14646.0,198.6914,198.9552,198.6914,198.8575,14646.0
2022-07-08 11:25:00,203.51,203.89,203.5,203.88,26081.0,198.8868,199.2582,198.8771,199.2484,26081.0
2022-07-08 11:30:00,203.87,203.91,203.66,203.91,14138.0,199.2386,199.2777,199.0334,199.2777,14138.0
2022-07-08 11:35:00,203.91,203.91,203.63,203.77,15164.0,199.2777,199.2777,199.0041,199.1409,15164.0
2022-07-08 11:40:00,203.78,203.78,203.34,203.38,21772.0,199.1507,199.1507,198.7207,198.7598,21772.0
2022-07-08 11:45:00,203.38,203.38,203.04,203.13,23112.0,198.7598,198.7598,198.4275,198.5155,23112.0
2022-07-08 11:50:00,203.1,203.49,203.09,203.31,6563.0,198.4861,198.8673,198.4764,198.6914,6563.0
2022-07-08 11:55:00,203.24,203.58,203.22,203.57,20061.0,198.623,198.9552,198.6034,198.9455,20061.0
2022-07-08 12:00:00,203.59,203.77,203.51,203.71,23368.0,198.965,199.1409,198.8868,199.0823,23368.0
2022-07-08 12:05:00,203.73,203.76,203.23,203.3,12189.0,199.1018,199.1311,198.6132,198.6816,12189.0
2022-07-08 12:10:00,203.32,203.44,203.1,203.14,4529.0,198.7011,198.8184,198.4861,198.5252,4529.0
2022-07-08 12:15:00,203.13,203.42,203.1,203.41,12399.0,198.5155,198.7989,198.4861,198.7891,12399.0
2022-07-08 12:20:00,203.42,203.49,203.1,203.1,17238.0,198.7989,198.8673,198.4861,198.4861,17238.0
2022-07-08 12:25:00,203.17,203.18,202.73,202.74,17365.0,198.5546,198.5643,198.1245,198.1343,17365.0
2022-07-08 12:30:00,202.74,202.8,202.48,202.65,24730.0,198.1343,198.193,197.8802,198.0464,24730.0
2022-07-08 12:35:00,202.62,202.91,202.41,202.46,12165.0,198.017,198.3005,197.8118,197.8607,12165.0
2022-07-08 12:40:00,202.49,202.54,202.27,202.45,7822.0,197.89,197.9389,197.675,197.8509,7822.0
2022-07-08 12:45:00,202.49,202.5,202.26,202.46,25009.0,197.89,197.8998,197.6652,197.8607,25009.0
2022-07-08 12:50:00,202.44,202.45,202.17,202.23,15395.0,197.8411,197.8509,197.5773,197.6359,15395.0
2022-07-08 12:55:00,202.23,202.3,202.06,202.14,14134.0,197.6359,197.7043,197.4698,197.5479,14134.0
2022-07-08 13:00:00,202.11,202.19,201.78,201.86,13603.0,197.5186,197.5968,197.1961,197.2743,13603.0
2022-07-08 13:05:00,201.89,202.34,201.89,202.32,12419.0,197.3036,197.7434,197.3036,197.7239,12419.0
2022-07-08 13:10:00,202.35,202.58,202.32,202.4,11524.0,197.7532,197.978,197.7239,197.802,11524.0
2022-07-08 13:15:00,202.4,202.43,202.17,202.22,9107.0,197.802,197.8314,197.5773,197.6261,9107.0
2022-07-08 13:20:00,202.2,202.32,202.14,202.32,10280.0,197.6066,197.7239,197.5479,197.7239,10280.0
2022-07-08 13:25:00,202.33,202.65,202.28,202.65,15333.0,197.7336,198.0464,197.6848,198.0464,15333.0
2022-07-08 13:30:00,202.64,202.64,202.45,202.57,13723.0,198.0366,198.0366,197.8509,197.9682,13723.0
2022-07-08 13:35:00,202.55,202.59,202.41,202.56,22953.0,197.9486,197.9877,197.8118,197.9584,22953.0
2022-07-08 13:40:00,202.58,202.76,202.52,202.67,11730.0,197.978,198.1539,197.9193,198.0659,11730.0
2022-07-08 13:45:00,202.65,202.73,202.57,202.71,21021.0,198.0464,198.1245,197.9682,198.105,21021.0
2022-07-08 13:50:00,202.73,202.74,202.6,202.7,30696.0,198.1245,198.1343,197.9975,198.0952,30696.0
2022-07-08 13:55:00,202.69,202.73,202.51,202.55,37642.0,198.0855,198.1245,197.9095,197.9486,37642.0
2022-07-08 14:00:00,202.58,202.61,202.3,202.53,14554.0,197.978,198.0073,197.7043,197.9291,14554.0
2022-07-08 14:05:00,202.54,202.87,202.54,202.85,18015.0,197.9389,198.2614,197.9389,198.2418,18015.0
2022-07-08 14:10:00,202.81,202.94,202.73,202.88,11605.0,198.2027,198.3298,198.1245,198.2711,11605.0
2022-07-08 14:15:00,202.91,203.08,202.82,203.08,13512.0,198.3005,198.4666,198.2125,198.4666,13512.0
2022-07-08 14:20:00,203.1,203.47,203.06,203.4,12349.0,198.4861,198.8477,198.447,198.7793,12349.0
2022-07-08 14:25:00,203.4,203.62,203.34,203.52,21184.0,198.7793,198.9943,198.7207,198.8966,21184.0
2022-07-08 14:30:00,203.58,203.8,203.57,203.78,13656.0,198.9552,199.1702,198.9455,199.1507,13656.0
2022-07-08 14:35:00,203.8,203.98,203.75,203.93,11181.0,199.1702,199.3462,199.1214,199.2973,11181.0
2022-07-08 14:40:00,203.93,204.08,203.86,204.08,17654.0,199.2973,199.4439,199.2289,199.4439,17654.0
2022-07-08 14:45:00,204.09,204.1,203.85,203.9,17782.0,199.4537,199.4634,199.2191,199.268,17782.0
2022-07-08 14:50:00,203.94,204.01,203.66,203.67,12125.0,199.3071,199.3755,199.0334,199.0432,12125.0
2022-07-08 14:55:00,203.65,204.03,203.61,204.03,17764.0,199.0236,199.395,198.9846,199.395,17764.0
2022-07-08 15:00:00,204.02,204.1,203.82,204.03,14144.0,199.3852,199.4634,199.1898,199.395,14144.0
2022-07-08 15:05:00,203.96,204.03,203.64,203.66,11720.0,199.3266,199.395,199.0139,199.0334,11720.0
2022-07-08 15:10:00,203.66,203.98,203.59,203.93,12892.0,199.0334,199.3462,198.965,199.2973,12892.0
2022-07-08 15:15:00,203.92,203.92,203.62,203.73,19571.0,199.2875,199.2875,198.9943,199.1018,19571.0
2022-07-08 15:20:00,203.73,203.89,203.65,203.65,13910.0,199.1018,199.2582,199.0236,199.0236,13910.0
2022-07-08 15:25:00,203.66,203.71,203.47,203.55,16432.0,199.0334,199.0823,198.8477,198.9259,16432.0
2022-07-08 15:30:00,203.56,203.64,203.31,203.49,24513.0,198.9357,199.0139,198.6914,198.8673,24513.0
2022-07-08 15:35:00,203.51,203.71,203.37,203.63,24450.0,198.8868,199.0823,198.75,199.0041,24450.0
2022-07-08 15:40:00,203.72,203.83,203.53,203.75,22216.0,199.0921,199.1996,198.9064,199.1214,22216.0
2022-07-08 15:45:00,203.71,203.79,203.49,203.58,29684.0,199.0823,199.1605,198.8673,198.9552,29684.0
2022-07-08 15:50:00,203.54,203.96,203.47,203.88,36976.0,198.9161,199.3266,198.8477,199.2484,36976.0
2022-07-08 15:55:00,203.87,204.04,203.35,203.57,100641.0,199.2386,199.4048,198.7305,198.9455,100641.0
2022-07-11 09:30:00,202.0,204.2,202.0,203.89,145800.0,197.4111,199.5612,197.4111,199.2582,145800.0
2022-07-11 09:35:00,203.84,204.13,203.06,203.3,81445.0,199.2093,199.4927,198.447,198.6816,81445.0
2022-07-11 09:40:00,203.29,203.92,203.1,203.72,48582.0,198.6718,199.2875,198.4861,199.0921,48582.0
2022-07-11 09:45:00,203.72,203.72,203.04,203.17,63943.0,199.0921,199.0921,198.4275,198.5546,63943.0
2022-07-11 09:50:00,203.15,203.86,203.13,203.78,43011.0,198.535,199.2289,198.5155,199.1507,43011.0
2022-07-11 09:55:00,203.77,204.2,203.52,203.77,49751.0,199.1409,199.5612,198.8966,199.1409,49751.0
2022-07-11 10:00:00,203.75,203.95,203.48,203.92,34887.0,199.1214,199.3168,198.8575,199.2875,34887.0
2022-07-11 10:05:00,203.99,204.07,203.66,203.81,47379.0,199.3559,199.4341,199.0334,199.18,47379.0
2022-07-11 10:10:00,203.84,204.72,203.84,204.67,35919.0,199.2093,200.0693,199.2093,200.0205,35919.0
2022-07-11 10:15:00,204.66,204.95,204.56,204.56,51023.0,200.0107,200.2941,199.913,199.913,51023.0
2022-07-11 10:20:00,204.63,204.67,204.15,204.44,25684.0,199.9814,200.0205,199.5123,199.7957,25684.0
2022-07-11 10:25:00,204.44,204.74,204.39,204.68,40988.0,199.7957,200.0889,199.7468,200.0302,40988.0
2022-07-11 10:30:00,204.67,205.26,204.67,205.11,82780.0,200.0205,200.5971,200.0205,200.4505,82780.0
2022-07-11 10:35:00,205.12,205.45,204.93,205.06,36317.0,200.4603,200.7828,200.2746,200.4016,36317.0
2022-07-11 10:40:00,205.07,205.33,204.94,205.28,43259.0,200.4114,200.6655,200.2843,200.6166,43259.0
2022-07-11 10:45:00,205.31,205.32,205.02,205.16,29777.0,200.6459,200.6557,200.3625,200.4993,29777.0
2022-07-11 10:50:00,205.19,205.34,205.03,205.13,24290.0,200.5287,200.6753,200.3723,200.47,24290.0
2022-07-11 10:55:00,205.21,205.21,204.74,204.83,22839.0,200.5482,200.5482,200.0889,200.1768,22839.0
2022-07-11 11:00:00,204.74,205.01,204.6,204.76,29512.0,200.0889,200.3528,199.9521,200.1084,29512.0
2022-07-11 11:05:00,204.78,205.3,204.78,205.23,24906.0,200.128,200.6362,200.128,200.5678,24906.0
2022-07-11 11:10:00,205.19,205.37,205.12,205.24,26081.0,200.5287,200.7046,200.4603,200.5775,26081.0
2022-07-11 11:15:00,205.24,205.4,205.06,205.07,18014.0,200.5775,200.7339,200.4016,200.4114,18014.0
2022-07-11 11:20:00,205.06,205.47,204.97,205.33,30219.0,200.4016,200.8023,200.3137,200.6655,30219.0
2022-07-11 11:25:00,205.35,205.54,205.26,205.39,23682.0,200.685,200.8707,200.5971,200.7241,23682.0
2022-07-11 11:30:00,205.36,205.45,205.23,205.31,21864.0,200.6948,200.7828,200.5678,200.6459,21864.0
2022-07-11 11:35:00,205.33,205.65,205.24,205.46,22017.0,200.6655,200.9782,200.5775,200.7925,22017.0
2022-07-11 11:40:00,205.48,205.57,205.12,205.25,18153.0,200.8121,200.9,200.4603,200.5873,18153.0
2022-07-11 11:45:00,205.27,205.27,204.88,204.97,18448.0,200.6068,200.6068,200.2257,200.3137,18448.0
2022-07-11 11:50:00,204.98,205.02,204.73,204.95,22508.0,200.3234,200.3625,200.0791,200.2941,22508.0
2022-07-11 11:55:00,204.91,205.04,204.83,204.99,11653.0,200.255,200.3821,200.1768,200.3332,11653.0
2022-07-11 12:00:00,205.03,205.18,204.87,204.96,19025.0,200.3723,200.5189,200.2159,200.3039,19025.0
2022-07-11 12:05:00,204.97,205.1,204.88,204.95,21584.0,200.3137,200.4407,200.2257,200.2941,21584.0
2022-07-11 12:10:00,204.92,205.19,204.91,205.12,46631.0,200.2648,200.5287,200.255,200.4603,46631.0
2022-07-11 12:15:00,205.17,205.51,205.17,205.41,30368.0,200.5091,200.8414,200.5091,200.7437,30368.0
2022-07-11 12:20:00,205.41,205.48,205.14,205.3,33094.0,200.7437,200.8121,200.4798,200.6362,33094.0
2022-07-11 12:25:00,205.33,205.43,205.24,205.39,15742.0,200.6655,200.7632,200.5775,200.7241,15742.0
2022-07-11 12:30:00,205.39,205.43,205.22,205.42,13889.0,200.7241,200.7632,200.558,200.7534,13889.0
2022-07-11 12:35:00,205.42,205.49,205.22,205.43,29240.0,200.7534,200.8218,200.558,200.7632,29240.0
2022-07-11 12:40:00,205.45,205.45,205.26,205.43,28522.0,200.7828,200.7828,200.5971,200.7632,28522.0
2022-07-11 12:45:00,205.45,205.64,205.37,205.37,23669.0,200.7828,200.9684,200.7046,200.7046,23669.0
2022-07-11 12:50:00,205.33,205.38,205.19,205.38,25992.0,200.6655,200.7143,200.5287,200.7143,25992.0
2022-07-11 12:55:00,205.38,205.77,205.38,205.73,20072.0,200.7143,201.0955,200.7143,201.0564,20072.0
2022-07-11 13:00:00,205.74,206.06,205.5,205.84,32383.0,201.0662,201.3789,200.8316,201.1639,32383.0
2022-07-11 13:05:00,205.85,206.19,205.76,206.17,18077.0,201.1737,201.5059,201.0857,201.4864,18077.0
2022-07-11 13:10:00,206.14,206.26,206.04,206.12,20665.0,201.4571,201.5744,201.3594,201.4375,20665.0
2022-07-11 13:15:00,206.05,206.09,205.75,205.78,23503.0,201.3691,201.4082,201.0759,201.1053,23503.0
2022-07-11 13:20:00,205.77,206.06,205.73,206.06,19620.0,201.0955,201.3789,201.0564,201.3789,19620.0
2022-07-11 13:25:00,206.06,206.17,206.03,206.13,13665.0,201.3789,201.4864,201.3496,201.4473,13665.0
2022-07-11 13:30:00,206.12,206.41,206.08,206.26,22245.0,201.4375,201.7209,201.3984,201.5744,22245.0
2022-07-11 13:35:00,206.28,206.47,206.27,206.44,13854.0,201.5939,201.7796,201.5841,201.7503,13854.0
2022-07-11 13:40:00,206.45,206.61,206.31,206.4,33689.0,201.76,201.9164,201.6232,201.7112,33689.0
2022-07-11 13:45:00,206.42,206.67,206.4,206.54,28011.0,201.7307,201.975,201.7112,201.848,28011.0
2022-07-11 13:50:00,206.54,206.74,206.45,206.64,32388.0,201.848,202.0435,201.76,201.9457,32388.0
2022-07-11 13:55:00,206.63,206.67,206.44,206.44,18248.0,201.9359,201.975,201.7503,201.7503,18248.0
2022-07-11 14:00:00,206.45,206.46,206.03,206.03,19639.0,201.76,201.7698,201.3496,201.3496,19639.0
2022-07-11 14:05:00,206.05,206.34,205.97,206.0,25126.0,201.3691,201.6525,201.2909,201.3203,25126.0
2022-07-11 14:10:00,205.98,206.08,205.76,205.79,23515.0,201.3007,201.3984,201.0857,201.115,23515.0
2022-07-11 14:15:00,205.82,206.1,205.76,206.08,26893.0,201.1444,201.418,201.0857,201.3984,26893.0
2022-07-11 14:20:00,206.07,206.23,206.05,206.23,34855.0,201.3887,201.545,201.3691,201.545,34855.0
2022-07-11 14:25:00,206.25,206.28,206.04,206.04,29038.0,201.5646,201.5939,201.3594,201.3594,29038.0
2022-07-11 14:30:00,206.01,206.04,205.71,205.78,17635.0,201.33,201.3594,201.0368,201.1053,17635.0
2022-07-11 14:35:00,205.76,205.85,205.62,205.84,22651.0,201.0857,201.1737,200.9489,201.1639,22651.0
2022-07-11 14:40:00,205.83,206.0,205.79,205.97,16186.0,201.1541,201.3203,201.115,201.2909,16186.0
2022-07-11 14:45:00,205.97,206.04,205.76,205.78,41879.0,201.2909,201.3594,201.0857,201.1053,41879.0
2022-07-11 14:50:00,205.79,205.79,205.53,205.59,20711.0,201.115,201.115,200.8609,200.9196,20711.0
2022-07-11 14:55:00,205.58,205.71,205.47,205.47,18796.0,200.9098,201.0368,200.8023,200.8023,18796.0
2022-07-11 15:00:00,205.42,205.58,205.06,205.15,32087.0,200.7534,200.9098,200.4016,200.4896,32087.0
2022-07-11 15:05:00,205.14,205.26,205.01,205.02,30019.0,200.4798,200.5971,200.3528,200.3625,30019.0
2022-07-11 15:10:00,205.03,205.15,204.82,205.05,32915.0,200.3723,200.4896,200.1671,200.3918,32915.0
2022-07-11 15:15:00,205.04,205.09,204.86,205.03,66991.0,200.3821,200.4309,200.2062,200.3723,66991.0
2022-07-11 15:20:00,205.02,205.26,204.96,205.12,30221.0,200.3625,200.5971,200.3039,200.4603,30221.0
2022-07-11 15:25:00,205.11,205.16,204.92,205.04,44580.0,200.4505,200.4993,200.2648,200.3821,44580.0
2022-07-11 15:30:00,205.05,205.09,204.95,205.03,41645.0,200.3918,200.4309,200.2941,200.3723,41645.0
2022-07-11 15:35:00,205.03,205.08,204.87,205.05,76480.0,200.3723,200.4212,200.2159,200.3918,76480.0
2022-07-11 15:40:00,205.05,205.2,204.84,204.85,82816.0,200.3918,200.5384,200.1866,200.1964,82816.0
2022-07-11 15:45:00,204.86,205.18,204.85,205.07,92426.0,200.2062,200.5189,200.1964,200.4114,92426.0
2022-07-11 15:50:00,205.06,205.07,204.78,204.96,115920.0,200.4016,200.4114,200.128,200.3039,115920.0
2022-07-11 15:55:00,204.95,205.18,204.83,205.15,190680.0,200.2941,200.5189,200.1768,200.4896,190680.0
2022-07-12 09:30:00,203.25,206.22,202.76,206.04,185733.0,198.6327,201.5353,198.1539,201.3594,185733.0
2022-07-12 09:35:00,206.05,207.89,205.9,207.77,75358.0,201.3691,203.1673,201.2225,203.0501,75358.0
2022-07-12 09:40:00,207.81,207.97,207.63,207.71,78784.0,203.0891,203.2455,202.9132,202.9914,78784.0
2022-07-12 09:45:00,207.68,207.89,207.11,207.27,51373.0,202.9621,203.1673,202.405,202.5614,51373.0
2022-07-12 09:50:00,207.31,207.6,206.95,207.57,72857.0,202.6005,202.8839,202.2487,202.8546,72857.0
2022-07-12 09:55:00,207.63,208.12,206.9,206.94,109032.0,202.9132,203.3921,202.1998,202.2389,109032.0
2022-07-12 10:00:00,206.8,206.8,205.75,205.85,42310.0,202.1021,202.1021,201.0759,201.1737,42310.0
2022-07-12 10:05:00,205.87,206.01,205.3,205.6,93104.0,201.1932,201.33,200.6362,200.9293,93104.0
2022-07-12 10:10:00,205.62,205.91,205.4,205.53,51530.0,200.9489,201.2323,200.7339,200.8609,51530.0
2022-07-12 10:15:00,205.54,205.59,204.93,205.25,78881.0,200.8707,200.9196,200.2746,200.5873,78881.0
2022-07-12 10:20:00,205.34,205.45,204.71,205.18,47702.0,200.6753,200.7828,200.0596,200.5189,47702.0
2022-07-12 10:25:00,205.18,205.39,204.82,205.09,62879.0,200.5189,200.7241,200.1671,200.4309,62879.0
2022-07-12 10:30:00,205.09,206.13,205.09,206.04,88626.0,200.4309,201.4473,200.4309,201.3594,88626.0
2022-07-12 10:35:00,206.05,206.13,205.54,205.7,26415.0,201.3691,201.4473,200.8707,201.0271,26415.0
2022-07-12 10:40:00,205.71,205.82,205.32,205.65,42341.0,201.0368,201.1444,200.6557,200.9782,42341.0
2022-07-12 10:45:00,205.64,206.05,205.63,205.9,32769.0,200.9684,201.3691,200.9587,201.2225,32769.0
2022-07-12 10:50:00,205.89,206.0,205.67,205.98,35206.0,201.2128,201.3203,200.9978,201.3007,35206.0
2022-07-12 10:55:00,205.99,206.26,205.78,205.79,33507.0,201.3105,201.5744,201.1053,201.115,33507.0
2022-07-12 11:00:00,205.79,205.91,205.32,205.32,29932.0,201.115,201.2323,200.6557,200.6557,29932.0
2022-07-12 11:05:00,205.33,205.63,205.16,205.45,22233.0,200.6655,200.9587,200.4993,200.7828,22233.0
2022-07-12 11:10:00,205.44,205.95,205.43,205.89,26535.0,200.773,201.2714,200.7632,201.2128,26535.0
2022-07-12 11:15:00,205.9,205.93,205.43,205.58,64293.0,201.2225,201.2519,200.7632,200.9098,64293.0
2022-07-12 11:20:00,205.58,205.71,205.41,205.5,46023.0,200.9098,201.0368,200.7437,200.8316,46023.0
2022-07-12 11:25:00,205.52,206.0,205.44,206.0,47102.0,200.8512,201.3203,200.773,201.3203,47102.0
2022-07-12 11:30:00,206.08,206.27,206.0,206.08,33153.0,201.3984,201.5841,201.3203,201.3984,33153.0
2022-07-12 11:35:00,206.1,206.11,205.61,205.76,27302.0,201.418,201.4278,200.9391,201.0857,27302.0
2022-07-12 11:40:00,205.73,205.75,205.47,205.6,37732.0,201.0564,201.0759,200.8023,200.9293,37732.0
2022-07-12 11:45:00,205.6,205.73,205.41,205.42,37555.0,200.9293,201.0564,200.7437,200.7534,37555.0
2022-07-12 11:50:00,205.44,205.53,205.39,205.4,36474.0,200.773,200.8609,200.7241,200.7339,36474.0
2022-07-12 11:55:00,205.39,205.51,205.33,205.34,26126.0,200.7241,200.8414,200.6655,200.6753,26126.0
2022-07-12 12:00:00,205.33,205.39,205.2,205.32,66315.0,200.6655,200.7241,200.5384,200.6557,66315.0
2022-07-12 12:05:00,205.34,205.44,205.16,205.16,63055.0,200.6753,200.773,200.4993,200.4993,63055.0
2022-07-12 12:10:00,205.15,205.43,204.98,205.37,46377.0,200.4896,200.7632,200.3234,200.7046,46377.0
2022-07-12 12:15:00,205.33,205.41,205.1,205.17,40373.0,200.6655,200.7437,200.4407,200.5091,40373.0
2022-07-12 12:20:00,205.15,205.16,204.91,205.11,38557.0,200.4896,200.4993,200.255,200.4505,38557.0
2022-07-12 12:25:00,205.12,205.36,205.05,205.16,24536.0,200.4603,200.6948,200.3918,200.4993,24536.0
2022-07-12 12:30:00,205.17,205.31,205.02,205.28,31537.0,200.5091,200.6459,200.3625,200.6166,31537.0
2022-07-12 12:35:00,205.28,205.49,205.11,205.38,65290.0,200.6166,200.8218,200.4505,200.7143,65290.0
2022-07-12 12:40:00,205.39,206.01,205.31,206.01,103825.0,200.7241,201.33,200.6459,201.33,103825.0
2022-07-12 12:45:00,205.99,206.05,205.82,205.95,21010.0,201.3105,201.3691,201.1444,201.2714,21010.0
2022-07-12 12:50:00,205.98,205.98,205.71,205.91,18877.0,201.3007,201.3007,201.0368,201.2323,18877.0
2022-07-12 12:55:00,205.91,206.26,205.91,206.25,18370.0,201.2323,201.5744,201.2323,201.5646,18370.0
2022-07-12 13:00:00,206.25,206.49,206.03,206.24,29973.0,201.5646,201.7991,201.3496,201.5548,29973.0
2022-07-12 13:05:00,206.27,206.32,205.96,206.1,28154.0,201.5841,201.633,201.2812,201.418,28154.0
2022-07-12 13:10:00,206.08,206.1,205.93,206.05,19312.0,201.3984,201.418,201.2519,201.3691,19312.0
2022-07-12 13:15:00,206.08,206.33,206.04,206.21,18330.0,201.3984,201.6428,201.3594,201.5255,18330.0
2022-07-12 13:20:00,206.2,206.28,206.03,206.17,34926.0,201.5157,201.5939,201.3496,201.4864,34926.0
2022-07-12 13:25:00,206.15,206.3,206.0,206.25,27888.0,201.4669,201.6134,201.3203,201.5646,27888.0
2022-07-12 13:30:00,206.28,206.47,206.21,206.24,14183.0,201.5939,201.7796,201.5255,201.5548,14183.0
2022-07-12 13:35:00,206.23,206.43,206.1,206.1,17891.0,201.545,201.7405,201.418,201.418,17891.0
2022-07-12 13:40:00,206.07,206.19,205.93,206.04,23220.0,201.3887,201.5059,201.2519,201.3594,23220.0
2022-07-12 13:45:00,206.0,206.07,205.9,205.96,15401.0,201.3203,201.3887,201.2225,201.2812,15401.0
2022-07-12 13:50:00,205.95,206.4,205.87,206.38,17890.0,201.2714,201.7112,201.1932,201.6916,17890.0
2022-07-12 13:55:00,206.39,206.65,206.38,206.64,19822.0,201.7014,201.9555,201.6916,201.9457,19822.0
2022-07-12 14:00:00,206.66,206.73,206.53,206.57,24751.0,201.9653,202.0337,201.8382,201.8773,24751.0
2022-07-12 14:05:00,206.57,206.88,206.56,206.87,35065.0,201.8773,202.1803,201.8675,202.1705,35065.0
2022-07-12 14:10:00,206.89,207.14,206.83,206.92,42543.0,202.19,202.4344,202.1314,202.2194,42543.0
2022-07-12 14:15:00,206.9,206.97,206.72,206.75,36699.0,202.1998,202.2682,202.0239,202.0532,36699.0
2022-07-12 14:20:00,206.72,206.81,206.58,206.71,33687.0,202.0239,202.1119,201.8871,202.0141,33687.0
2022-07-12 14:25:00,206.7,206.92,206.62,206.78,28893.0,202.0044,202.2194,201.9262,202.0825,28893.0
2022-07-12 14:30:00,206.79,206.88,206.48,206.51,42770.0,202.0923,202.1803,201.7894,201.8187,42770.0
2022-07-12 14:35:00,206.51,206.58,206.34,206.39,19857.0,201.8187,201.8871,201.6525,201.7014,19857.0
2022-07-12 14:40:00,206.42,206.48,206.29,206.45,20474.0,201.7307,201.7894,201.6037,201.76,20474.0
2022-07-12 14:45:00,206.44,206.53,206.32,206.52,17390.0,201.7503,201.8382,201.633,201.8284,17390.0
2022-07-12 14:50:00,206.53,206.63,206.4,206.45,44995.0,201.8382,201.9359,201.7112,201.76,44995.0
2022-07-12 14:55:00,206.42,206.43,205.97,206.01,68337.0,201.7307,201.7405,201.2909,201.33,68337.0
2022-07-12 15:00:00,206.01,206.04,205.23,205.3,97059.0,201.33,201.3594,200.5678,200.6362,97059.0
2022-07-12 15:05:00,205.3,205.51,205.18,205.31,84686.0,200.6362,200.8414,200.5189,200.6459,84686.0
2022-07-12 15:10:00,205.3,205.41,204.98,205.39,57434.0,200.6362,200.7437,200.3234,200.7241,57434.0
2022-07-12 15:15:00,205.39,205.87,205.22,205.81,133749.0,200.7241,201.1932,200.558,201.1346,133749.0
2022-07-12 15:20:00,205.79,205.84,205.26,205.39,136296.0,201.115,201.1639,200.5971,200.7241,136296.0
2022-07-12 15:25:00,205.39,205.62,205.09,205.09,95517.0,200.7241,200.9489,200.4309,200.4309,95517.0
2022-07-12 15:30:00,205.09,205.35,204.94,205.02,130208.0,200.4309,200.685,200.2843,200.3625,130208.0
2022-07-12 15:35:00,205.01,205.08,204.4,204.71,117134.0,200.3528,200.4212,199.7566,200.0596,117134.0
2022-07-12 15:40:00,204.71,204.83,204.58,204.83,104494.0,200.0596,200.1768,199.9325,200.1768,104494.0
2022-07-12 15:45:00,204.83,205.16,204.81,204.93,114709.0,200.1768,200.4993,200.1573,200.2746,114709.0
2022-07-12 15:50:00,204.93,205.31,204.78,205.19,127136.0,200.2746,200.6459,200.128,200.5287,127136.0
2022-07-12 15:55:00,205.19,205.19,204.65,204.78,285448.0,200.5287,200.5287,200.0009,200.128,285448.0
2022-07-13 09:30:00,200.43,201.44,200.07,200.23,176669.0,195.8768,196.8639,195.525,195.6813,176669.0
2022-07-13 09:35:00,200.26,201.93,199.5,201.88,110041.0,195.7107,197.3427,194.9679,197.2939,110041.0
2022-07-13 09:40:00,201.9,201.9,200.91,201.26,35648.0,197.3134,197.3134,196.3459,196.6879,35648.0
2022-07-13 09:45:00,201.36,201.59,200.49,201.49,38815.0,196.7857,197.0104,195.9354,196.9127,38815.0
2022-07-13 09:50:00,201.57,201.95,201.17,201.53,28896.0,196.9909,197.3623,196.6,196.9518,28896.0
2022-07-13 09:55:00,201.69,201.92,200.85,201.92,47802.0,197.1082,197.3329,196.2873,197.3329,47802.0
2022-07-13 10:00:00,201.87,202.66,201.15,202.18,49624.0,197.2841,198.0561,196.5804,197.587,49624.0
2022-07-13 10:05:00,202.19,202.45,201.64,201.83,35230.0,197.5968,197.8509,197.0593,197.245,35230.0
2022-07-13 10:10:00,201.76,202.26,201.5,201.99,20320.0,197.1766,197.6652,196.9225,197.4014,20320.0
2022-07-13 10:15:00,202.06,202.07,201.1,201.17,25973.0,197.4698,197.4795,196.5316,196.6,25973.0
2022-07-13 10:20:00,201.13,201.2,200.73,201.05,42088.0,196.5609,196.6293,196.17,196.4827,42088.0
2022-07-13 10:25:00,201.0,201.62,200.97,201.52,18364.0,196.4338,197.0398,196.4045,196.942,18364.0
2022-07-13 10:30:00,201.5,202.81,201.5,202.18,30915.0,196.9225,198.2027,196.9225,197.587,30915.0
2022-07-13 10:35:00,202.3,202.78,201.98,202.78,21524.0,197.7043,198.1734,197.3916,198.1734,21524.0
2022-07-13 10:40:00,202.67,203.9,202.64,203.89,44159.0,198.0659,199.268,198.0366,199.2582,44159.0
2022-07-13 10:45:00,203.92,204.27,203.71,204.05,45941.0,199.2875,199.6296,199.0823,199.4146,45941.0
2022-07-13 10:50:00,204.09,204.31,203.33,203.33,24836.0,199.4537,199.6687,198.7109,198.7109,24836.0
2022-07-13 10:55:00,203.26,203.72,203.25,203.53,21854.0,198.6425,199.0921,198.6327,198.9064,21854.0
2022-07-13 11:00:00,203.54,203.89,203.41,203.7,31252.0,198.9161,199.2582,198.7891,199.0725,31252.0
2022-07-13 11:05:00,203.67,204.72,203.67,204.15,24949.0,199.0432,200.0693,199.0432,199.5123,24949.0
2022-07-13 11:10:00,204.13,204.44,204.12,204.44,16740.0,199.4927,199.7957,199.483,199.7957,16740.0
2022-07-13 11:15:00,204.34,204.51,204.19,204.43,18972.0,199.698,199.8641,199.5514,199.7859,18972.0
2022-07-13 11:20:00,204.44,204.69,204.38,204.42,34955.0,199.7957,200.04,199.7371,199.7762,34955.0
2022-07-13 11:25:00,204.35,204.35,204.0,204.15,13785.0,199.7077,199.7077,199.3657,199.5123,13785.0
2022-07-13 11:30:00,204.14,204.47,204.13,204.17,16238.0,199.5025,199.825,199.4927,199.5318,16238.0
2022-07-13 11:35:00,204.16,204.33,204.0,204.04,13805.0,199.5221,199.6882,199.3657,199.4048,13805.0
2022-07-13 11:40:00,204.01,204.17,203.9,203.93,14169.0,199.3755,199.5318,199.268,199.2973,14169.0
2022-07-13 11:45:00,203.74,204.14,203.68,204.01,16842.0,199.1116,199.5025,199.053,199.3755,16842.0
2022-07-13 11:50:00,203.99,204.6,203.98,204.37,29316.0,199.3559,199.9521,199.3462,199.7273,29316.0
2022-07-13 11:55:00,204.43,204.49,204.25,204.28,12628.0,199.7859,199.8446,199.61,199.6393,12628.0
2022-07-13 12:00:00,204.25,204.68,204.19,204.65,18514.0,199.61,200.0302,199.5514,200.0009,18514.0
2022-07-13 12:05:00,204.56,204.83,204.51,204.73,18607.0,199.913,200.1768,199.8641,200.0791,18607.0
2022-07-13 12:10:00,204.67,204.68,203.9,203.9,19666.0,200.0205,200.0302,199.268,199.268,19666.0
2022-07-13 12:15:00,203.88,203.99,203.78,203.99,10282.0,199.2484,199.3559,199.1507,199.3559,10282.0
2022-07-13 12:20:00,203.99,204.38,203.93,204.35,9439.0,199.3559,199.7371,199.2973,199.7077,9439.0
2022-07-13 12:25:00,204.36,204.65,204.33,204.62,13074.0,199.7175,200.0009,199.6882,199.9716,13074.0
2022-07-13 12:30:00,204.62,204.83,204.43,204.77,12069.0,199.9716,200.1768,199.7859,200.1182,12069.0
2022-07-13 12:35:00,204.75,204.93,204.61,204.92,11321.0,200.0987,200.2746,199.9618,200.2648,11321.0
2022-07-13 12:40:00,204.89,204.91,204.59,204.76,12284.0,200.2355,200.255,199.9423,200.1084,12284.0
2022-07-13 12:45:00,204.79,204.83,204.51,204.66,11991.0,200.1377,200.1768,199.8641,200.0107,11991.0
2022-07-13 12:50:00,204.62,204.89,204.51,204.89,13515.0,199.9716,200.2355,199.8641,200.2355,13515.0
2022-07-13 12:55:00,204.91,204.94,204.74,204.91,9113.0,200.255,200.2843,200.0889,200.255,9113.0
2022-07-13 13:00:00,204.94,205.57,204.77,205.14,26111.0,200.2843,200.9,200.1182,200.4798,26111.0
2022-07-13 13:05:00,205.19,205.35,204.88,205.03,11898.0,200.5287,200.685,200.2257,200.3723,11898.0
2022-07-13 13:10:00,205.03,205.15,204.86,205.15,11282.0,200.3723,200.4896,200.2062,200.4896,11282.0
2022-07-13 13:15:00,205.09,205.1,204.25,204.41,19760.0,200.4309,200.4407,199.61,199.7664,19760.0
2022-07-13 13:20:00,204.44,204.68,204.37,204.68,7231.0,199.7957,200.0302,199.7273,200.0302,7231.0
2022-07-13 13:25:00,204.64,204.68,204.41,204.67,16511.0,199.9912,200.0302,199.7664,200.0205,16511.0
2022-07-13 13:30:00,204.65,204.71,204.3,204.55,10918.0,200.0009,200.0596,199.6589,199.9032,10918.0
2022-07-13 13:35:00,204.5,204.61,204.37,204.39,13216.0,199.8543,199.9618,199.7273,199.7468,13216.0
2022-07-13 13:40:00,204.39,204.82,204.38,204.8,17250.0,199.7468,200.1671,199.7371,200.1475,17250.0
2022-07-13 13:45:00,204.78,204.94,204.67,204.87,13943.0,200.128,200.2843,200.0205,200.2159,13943.0
2022-07-13 13:50:00,204.91,205.02,204.56,204.59,19163.0,200.255,200.3625,199.913,199.9423,19163.0
2022-07-13 13:55:00,204.6,204.9,204.5,204.8,12209.0,199.9521,200.2453,199.8543,200.1475,12209.0
2022-07-13 14:00:00,204.76,204.76,203.58,203.59,30354.0,200.1084,200.1084,198.9552,198.965,30354.0
2022-07-13 14:05:00,203.57,204.05,203.53,203.85,16171.0,198.9455,199.4146,198.9064,199.2191,16171.0
2022-07-13 14:10:00,203.9,204.19,203.76,204.16,11970.0,199.268,199.5514,199.1311,199.5221,11970.0
2022-07-13 14:15:00,204.11,204.15,203.75,204.08,14901.0,199.4732,199.5123,199.1214,199.4439,14901.0
2022-07-13 14:20:00,204.04,204.33,203.81,204.26,19807.0,199.4048,199.6882,199.18,199.6198,19807.0
2022-07-13 14:25:00,204.28,204.43,203.97,204.36,41655.0,199.6393,199.7859,199.3364,199.7175,41655.0
2022-07-13 14:30:00,204.45,204.86,204.45,204.81,12435.0,199.8055,200.2062,199.8055,200.1573,12435.0
2022-07-13 14:35:00,204.89,204.96,204.69,204.95,16778.0,200.2355,200.3039,200.04,200.2941,16778.0
2022-07-13 14:40:00,204.98,205.03,204.72,204.72,12551.0,200.3234,200.3723,200.0693,200.0693,12551.0
2022-07-13 14:45:00,204.74,204.96,204.65,204.65,19093.0,200.0889,200.3039,200.0009,200.0009,19093.0
2022-07-13 14:50:00,204.7,204.89,204.59,204.59,10436.0,200.0498,200.2355,199.9423,199.9423,10436.0
2022-07-13 14:55:00,204.66,205.11,204.32,205.11,15217.0,200.0107,200.4505,199.6784,200.4505,15217.0
2022-07-13 15:00:00,205.07,205.13,204.74,204.94,10410.0,200.4114,200.47,200.0889,200.2843,10410.0
2022-07-13 15:05:00,204.97,204.97,204.38,204.57,18010.0,200.3137,200.3137,199.7371,199.9227,18010.0
2022-07-13 15:10:00,204.59,205.13,204.56,205.04,19905.0,199.9423,200.47,199.913,200.3821,19905.0
2022-07-13 15:15:00,205.04,205.32,204.89,205.29,15704.0,200.3821,200.6557,200.2355,200.6264,15704.0
2022-07-13 15:20:00,205.28,205.37,205.11,205.27,14716.0,200.6166,200.7046,200.4505,200.6068,14716.0
2022-07-13 15:25:00,205.27,205.29,204.99,205.09,28834.0,200.6068,200.6264,200.3332,200.4309,28834.0
2022-07-13 15:30:00,205.11,205.19,204.5,204.55,42662.0,200.4505,200.5287,199.8543,199.9032,42662.0
2022-07-13 15:35:00,204.51,204.96,204.48,204.96,32702.0,199.8641,200.3039,199.8348,200.3039,32702.0
2022-07-13 15:40:00,204.92,204.92,204.41,204.6,40967.0,200.2648,200.2648,199.7664,199.9521,40967.0
2022-07-13 15:45:00,204.57,204.71,204.35,204.52,33629.0,199.9227,200.0596,199.7077,199.8739,33629.0
2022-07-13 15:50:00,204.53,204.61,204.18,204.49,130359.0,199.8837,199.9618,199.5416,199.8446,130359.0
2022-07-13 15:55:00,204.5,204.66,204.07,204.15,254271.0,199.8543,200.0107,199.4341,199.5123,254271.0
2022-07-14 09:30:00,200.0,201.82,199.98,200.31,198603.0,195.4566,197.2352,195.437,195.7595,198603.0
2022-07-14 09:35:00,200.42,200.55,199.3,199.44,74373.0,195.867,195.9941,194.7725,194.9093,74373.0
2022-07-14 09:40:00,199.46,199.56,198.25,198.87,105503.0,194.9288,195.0266,193.7463,194.3522,105503.0
2022-07-14 09:45:00,198.92,199.68,198.75,199.49,73019.0,194.4011,195.1438,194.235,194.9582,73019.0
2022-07-14 09:50:00,199.55,200.33,199.29,199.3,38621.0,195.0168,195.7791,194.7627,194.7725,38621.0
2022-07-14 09:55:00,199.41,199.82,199.0,199.4,43474.0,194.88,195.2807,194.4793,194.8702,43474.0
2022-07-14 10:00:00,199.4,199.61,198.74,198.81,35396.0,194.8702,195.0754,194.2252,194.2936,35396.0
2022-07-14 10:05:00,198.81,198.85,197.98,198.58,70163.0,194.2936,194.3327,193.4825,194.0688,70163.0
2022-07-14 10:10:00,198.51,199.27,198.47,199.02,50533.0,194.0004,194.7431,193.9613,194.4988,50533.0
2022-07-14 10:15:00,198.97,199.24,198.48,198.58,44148.0,194.45,194.7138,193.9711,194.0688,44148.0
2022-07-14 10:20:00,198.63,199.22,198.61,199.13,31887.0,194.1177,194.6943,194.0981,194.6063,31887.0
2022-07-14 10:25:00,199.12,199.3,198.96,199.3,32900.0,194.5966,194.7725,194.4402,194.7725,32900.0
2022-07-14 10:30:00,199.25,199.69,199.11,199.26,45428.0,194.7236,195.1536,194.5868,194.7334,45428.0
2022-07-14 10:35:00,199.25,199.33,198.84,199.04,19291.0,194.7236,194.8018,194.3229,194.5184,19291.0
2022-07-14 10:40:00,199.03,199.62,199.03,199.43,42214.0,194.5086,195.0852,194.5086,194.8995,42214.0
2022-07-14 10:45:00,199.42,199.68,199.0,199.65,38124.0,194.8897,195.1438,194.4793,195.1145,38124.0
2022-07-14 10:50:00,199.64,200.41,199.4,200.4,28796.0,195.1047,195.8573,194.8702,195.8475,28796.0
2022-07-14 10:55:00,200.37,200.37,200.0,200.21,35615.0,195.8182,195.8182,195.4566,195.6618,35615.0
2022-07-14 11:00:00,200.25,200.87,200.25,200.75,35147.0,195.7009,196.3068,195.7009,196.1895,35147.0
2022-07-14 11:05:00,200.72,201.25,200.65,201.22,26260.0,196.1602,196.6782,196.0918,196.6488,26260.0
2022-07-14 11:10:00,201.19,201.4,200.97,201.21,19711.0,196.6195,196.8248,196.4045,196.6391,19711.0
2022-07-14 11:15:00,201.17,201.83,201.02,201.75,27740.0,196.6,197.245,196.4534,197.1668,27740.0
2022-07-14 11:20:00,201.74,201.94,201.6,201.76,31022.0,197.157,197.3525,197.0202,197.1766,31022.0
2022-07-14 11:25:00,201.75,201.92,201.59,201.88,18434.0,197.1668,197.3329,197.0104,197.2939,18434.0
2022-07-14 11:30:00,201.93,202.28,201.9,202.26,34637.0,197.3427,197.6848,197.3134,197.6652,34637.0
2022-07-14 11:35:00,202.26,202.48,202.05,202.35,43174.0,197.6652,197.8802,197.46,197.7532,43174.0
2022-07-14 11:40:00,202.34,203.36,202.34,202.96,43510.0,197.7434,198.7402,197.7434,198.3493,43510.0
2022-07-14 11:45:00,202.94,203.24,202.94,203.12,66894.0,198.3298,198.623,198.3298,198.5057,66894.0
2022-07-14 11:50:00,203.1,203.43,202.99,203.08,73465.0,198.4861,198.8086,198.3786,198.4666,73465.0
2022-07-14 11:55:00,203.12,203.59,203.09,203.35,31286.0,198.5057,198.965,198.4764,198.7305,31286.0
2022-07-14 12:00:00,203.43,203.68,203.43,203.58,55161.0,198.8086,199.053,198.8086,198.9552,55161.0
2022-07-14 12:05:00,203.6,203.6,202.87,203.05,25695.0,198.9748,198.9748,198.2614,198.4373,25695.0
2022-07-14 12:10:00,203.08,203.36,202.87,203.26,19333.0,198.4666,198.7402,198.2614,198.6425,19333.0
2022-07-14 12:15:00,203.26,203.59,203.18,203.59,30575.0,198.6425,198.965,198.5643,198.965,30575.0
2022-07-14 12:20:00,203.6,203.8,203.51,203.51,37169.0,198.9748,199.1702,198.8868,198.8868,37169.0
2022-07-14 12:25:00,203.56,203.65,203.13,203.18,71896.0,198.9357,199.0236,198.5155,198.5643,71896.0
2022-07-14 12:30:00,203.2,203.59,203.17,203.49,41795.0,198.5839,198.965,198.5546,198.8673,41795.0
2022-07-14 12:35:00,203.47,203.55,203.28,203.5,37395.0,198.8477,198.9259,198.6621,198.8771,37395.0
2022-07-14 12:40:00,203.5,203.56,202.93,203.01,42579.0,198.8771,198.9357,198.32,198.3982,42579.0
2022-07-14 12:45:00,203.06,203.09,202.48,202.51,17956.0,198.447,198.4764,197.8802,197.9095,17956.0
2022-07-14 12:50:00,202.51,203.13,202.47,203.06,31396.0,197.9095,198.5155,197.8705,198.447,31396.0
2022-07-14 12:55:00,203.07,203.22,202.98,203.22,12947.0,198.4568,198.6034,198.3689,198.6034,12947.0
2022-07-14 13:00:00,203.24,203.27,202.94,203.06,14884.0,198.623,198.6523,198.3298,198.447,14884.0
2022-07-14 13:05:00,203.07,203.16,202.83,202.96,27647.0,198.4568,198.5448,198.2223,198.3493,27647.0
2022-07-14 13:10:00,202.89,203.11,202.84,203.11,16451.0,198.2809,198.4959,198.232,198.4959,16451.0
2022-07-14 13:15:00,203.11,203.72,203.0,203.55,23610.0,198.4959,199.0921,198.3884,198.9259,23610.0
2022-07-14 13:20:00,203.6,203.72,203.51,203.58,10335.0,198.9748,199.0921,198.8868,198.9552,10335.0
2022-07-14 13:25:00,203.56,203.92,203.55,203.88,20520.0,198.9357,199.2875,198.9259,199.2484,20520.0
2022-07-14 13:30:00,203.85,203.9,203.48,203.58,22041.0,199.2191,199.268,198.8575,198.9552,22041.0
2022-07-14 13:35:00,203.55,203.94,203.53,203.91,21516.0,198.9259,199.3071,198.9064,199.2777,21516.0
2022-07-14 13:40:00,203.92,204.11,203.89,204.01,26593.0,199.2875,199.4732,199.2582,199.3755,26593.0
2022-07-14 13:45:00,204.0,204.06,203.85,204.01,21353.0,199.3657,199.4243,199.2191,199.3755,21353.0
2022-07-14 13:50:00,204.0,204.18,203.65,203.81,32608.0,199.3657,199.5416,199.0236,199.18,32608.0
2022-07-14 13:55:00,203.82,204.11,203.79,204.04,22310.0,199.1898,199.4732,199.1605,199.4048,22310.0
2022-07-14 14:00:00,204.03,204.35,203.96,204.28,20348.0,199.395,199.7077,199.3266,199.6393,20348.0
2022-07-14 14:05:00,204.24,204.55,204.2,204.5,27933.0,199.6002,199.9032,199.5612,199.8543,27933.0
2022-07-14 14:10:00,204.5,204.59,204.34,204.5,32083.0,199.8543,199.9423,199.698,199.8543,32083.0
2022-07-14 14:15:00,204.55,205.02,204.46,204.92,41930.0,199.9032,200.3625,199.8152,200.2648,41930.0
2022-07-14 14:20:00,204.95,205.47,204.95,205.34,36693.0,200.2941,200.8023,200.2941,200.6753,36693.0
2022-07-14 14:25:00,205.35,205.53,205.16,205.46,19860.0,200.685,200.8609,200.4993,200.7925,19860.0
2022-07-14 14:30:00,205.53,205.55,205.26,205.53,19219.0,200.8609,200.8805,200.5971,200.8609,19219.0
2022-07-14 14:35:00,205.53,205.79,205.53,205.76,14839.0,200.8609,201.115,200.8609,201.0857,14839.0
2022-07-14 14:40:00,205.71,205.72,205.2,205.25,18851.0,201.0368,201.0466,200.5384,200.5873,18851.0
2022-07-14 14:45:00,205.28,205.54,205.18,205.48,19713.0,200.6166,200.8707,200.5189,200.8121,19713.0
2022-07-14 14:50:00,205.51,205.52,205.17,205.27,14763.0,200.8414,200.8512,200.5091,200.6068,14763.0
2022-07-14 14:55:00,205.29,205.63,205.29,205.45,20784.0,200.6264,200.9587,200.6264,200.7828,20784.0
2022-07-14 15:00:00,205.46,205.6,205.35,205.35,18473.0,200.7925,200.9293,200.685,200.685,18473.0
2022-07-14 15:05:00,205.38,205.41,205.04,205.2,26262.0,200.7143,200.7437,200.3821,200.5384,26262.0
2022-07-14 15:10:00,205.2,205.56,205.16,205.46,22584.0,200.5384,200.8903,200.4993,200.7925,22584.0
2022-07-14 15:15:00,205.47,205.48,205.13,205.32,20645.0,200.8023,200.8121,200.47,200.6557,20645.0
2022-07-14 15:20:00,205.34,205.64,205.31,205.62,21247.0,200.6753,200.9684,200.6459,200.9489,21247.0
2022-07-14 15:25:00,205.67,205.67,205.4,205.56,21445.0,200.9978,200.9978,200.7339,200.8903,21445.0
2022-07-14 15:30:00,205.55,205.59,205.44,205.44,40942.0,200.8805,200.9196,200.773,200.773,40942.0
2022-07-14 15:35:00,205.42,205.5,205.03,205.1,47686.0,200.7534,200.8316,200.3723,200.4407,47686.0
2022-07-14 15:40:00,205.09,205.31,204.96,205.23,39047.0,200.4309,200.6459,200.3039,200.5678,39047.0
2022-07-14 15:45:00,205.18,205.32,205.01,205.08,91668.0,200.5189,200.6557,200.3528,200.4212,91668.0
2022-07-14 15:50:00,205.1,205.56,205.1,205.47,101504.0,200.4407,200.8903,200.4407,200.8023,101504.0
2022-07-14 15:55:00,205.49,206.08,205.45,205.93,323107.0,200.8218,201.3984,200.7828,201.2519,323107.0
2022-07-15 09:30:00,209.37,211.71,209.26,211.15,497452.0,204.6137,206.9005,204.5062,206.3533,497452.0
2022-07-15 09:35:00,211.18,211.22,210.06,210.34,86368.0,206.3826,206.4217,205.288,205.5617,86368.0
2022-07-15 09:40:00,210.42,210.47,209.51,209.63,63926.0,205.6399,205.6887,204.7505,204.8678,63926.0
2022-07-15 09:45:00,209.59,209.74,208.51,209.04,94225.0,204.8287,204.9753,203.7732,204.2912,94225.0
2022-07-15 09:50:00,208.94,209.14,207.18,207.62,102246.0,204.1935,204.3889,202.4735,202.9035,102246.0
2022-07-15 09:55:00,207.55,209.25,207.33,208.89,61654.0,202.835,204.4964,202.62,204.1446,61654.0
2022-07-15 10:00:00,209.04,210.31,208.98,209.49,62295.0,204.2912,205.5324,204.2326,204.731,62295.0
2022-07-15 10:05:00,209.5,209.7,209.08,209.34,32665.0,204.7408,204.9362,204.3303,204.5844,32665.0
2022-07-15 10:10:00,209.35,209.5,209.01,209.11,36545.0,204.5942,204.7408,204.2619,204.3596,36545.0
2022-07-15 10:15:00,209.13,209.92,208.9,209.76,24933.0,204.3792,205.1512,204.1544,204.9948,24933.0
2022-07-15 10:20:00,209.8,209.8,208.97,209.59,54977.0,205.0339,205.0339,204.2228,204.8287,54977.0
2022-07-15 10:25:00,209.64,210.12,209.42,210.03,46703.0,204.8776,205.3467,204.6626,205.2587,46703.0
2022-07-15 10:30:00,210.05,210.3,209.97,210.3,41207.0,205.2783,205.5226,205.2001,205.5226,41207.0
2022-07-15 10:35:00,210.19,210.4,210.01,210.27,32234.0,205.4151,205.6203,205.2392,205.4933,32234.0
2022-07-15 10:40:00,210.27,210.58,210.17,210.22,40389.0,205.4933,205.7962,205.3955,205.4444,40389.0
2022-07-15 10:45:00,210.19,210.23,209.74,210.15,41922.0,205.4151,205.4542,204.9753,205.376,41922.0
2022-07-15 10:50:00,210.13,210.31,209.93,210.31,50189.0,205.3564,205.5324,205.161,205.5324,50189.0
2022-07-15 10:55:00,210.25,210.46,210.0,210.38,28978.0,205.4737,205.6789,205.2294,205.6008,28978.0
2022-07-15 11:00:00,210.38,210.75,210.24,210.55,44140.0,205.6008,205.9624,205.4639,205.7669,44140.0
2022-07-15 11:05:00,210.54,211.07,210.4,211.04,31338.0,205.7571,206.2751,205.6203,206.2458,31338.0
2022-07-15 11:10:00,211.03,211.1,210.66,210.7,39012.0,206.236,206.3044,205.8744,205.9135,39012.0
2022-07-15 11:15:00,210.76,210.91,210.47,210.59,37410.0,205.9721,206.1187,205.6887,205.806,37410.0
2022-07-15 11:20:00,210.62,210.67,210.27,210.27,47313.0,205.8353,205.8842,205.4933,205.4933,47313.0
2022-07-15 11:25:00,210.25,210.26,209.83,209.97,45399.0,205.4737,205.4835,205.0633,205.2001,45399.0
2022-07-15 11:30:00,209.96,209.96,209.57,209.66,33238.0,205.1903,205.1903,204.8092,204.8971,33238.0
2022-07-15 11:35:00,209.63,209.89,209.48,209.83,21134.0,204.8678,205.1219,204.7212,205.0633,21134.0
2022-07-15 11:40:00,209.78,210.11,209.72,209.87,29789.0,205.0144,205.3369,204.9558,205.1023,29789.0
2022-07-15 11:45:00,209.87,210.03,209.77,209.84,27773.0,205.1023,205.2587,205.0046,205.073,27773.0
2022-07-15 11:50:00,209.84,209.89,209.72,209.72,26554.0,205.073,205.1219,204.9558,204.9558,26554.0
2022-07-15 11:55:00,209.68,209.82,209.19,209.19,36868.0,204.9167,205.0535,204.4378,204.4378,36868.0
2022-07-15 12:00:00,209.18,209.51,209.14,209.51,33160.0,204.428,204.7505,204.3889,204.7505,33160.0
2022-07-15 12:05:00,209.53,209.53,209.15,209.27,19667.0,204.7701,204.7701,204.3987,204.516,19667.0
2022-07-15 12:10:00,209.27,209.72,209.25,209.7,22162.0,204.516,204.9558,204.4964,204.9362,22162.0
2022-07-15 12:15:00,209.66,209.78,209.57,209.75,15768.0,204.8971,205.0144,204.8092,204.9851,15768.0
2022-07-15 12:20:00,209.72,209.97,209.69,209.84,28981.0,204.9558,205.2001,204.9264,205.073,28981.0
2022-07-15 12:25:00,209.79,209.91,209.72,209.84,21003.0,205.0242,205.1414,204.9558,205.073,21003.0
2022-07-15 12:30:00,209.86,209.93,209.53,209.62,34387.0,205.0926,205.161,204.7701,204.858,34387.0
2022-07-15 12:35:00,209.65,209.87,209.56,209.8,31833.0,204.8873,205.1023,204.7994,205.0339,31833.0
2022-07-15 12:40:00,209.76,209.95,209.64,209.92,29574.0,204.9948,205.1805,204.8776,205.1512,29574.0
2022-07-15 12:45:00,209.91,209.92,209.69,209.89,11815.0,205.1414,205.1512,204.9264,205.1219,11815.0
2022-07-15 12:50:00,209.9,209.93,209.17,209.23,17641.0,205.1317,205.161,204.4182,204.4769,17641.0
2022-07-15 12:55:00,209.24,209.54,209.17,209.5,26691.0,204.4867,204.7798,204.4182,204.7408,26691.0
2022-07-15 13:00:00,209.48,209.68,209.39,209.53,27592.0,204.7212,204.9167,204.6333,204.7701,27592.0
2022-07-15 13:05:00,209.54,209.68,209.34,209.67,18530.0,204.7798,204.9167,204.5844,204.9069,18530.0
2022-07-15 13:10:00,209.65,209.71,209.55,209.62,12319.0,204.8873,204.946,204.7896,204.858,12319.0
2022-07-15 13:15:00,209.6,209.6,209.42,209.49,19302.0,204.8385,204.8385,204.6626,204.731,19302.0
2022-07-15 13:20:00,209.49,209.51,209.25,209.38,21555.0,204.731,204.7505,204.4964,204.6235,21555.0
2022-07-15 13:25:00,209.42,209.72,209.41,209.72,27286.0,204.6626,204.9558,204.6528,204.9558,27286.0
2022-07-15 13:30:00,209.7,209.92,209.66,209.88,25176.0,204.9362,205.1512,204.8971,205.1121,25176.0
2022-07-15 13:35:00,209.85,209.92,209.78,209.83,8684.0,205.0828,205.1512,205.0144,205.0633,8684.0
2022-07-15 13:40:00,209.86,209.92,209.75,209.84,15437.0,205.0926,205.1512,204.9851,205.073,15437.0
2022-07-15 13:45:00,209.84,209.95,209.8,209.87,9578.0,205.073,205.1805,205.0339,205.1023,9578.0
2022-07-15 13:50:00,209.81,209.87,209.63,209.68,18816.0,205.0437,205.1023,204.8678,204.9167,18816.0
2022-07-15 13:55:00,209.68,209.77,209.68,209.77,10355.0,204.9167,205.0046,204.9167,205.0046,10355.0
2022-07-15 14:00:00,209.77,209.88,209.54,209.64,23241.0,205.0046,205.1121,204.7798,204.8776,23241.0
2022-07-15 14:05:00,209.66,209.8,209.59,209.78,20359.0,204.8971,205.0339,204.8287,205.0144,20359.0
2022-07-15 14:10:00,209.81,209.92,209.77,209.89,27666.0,205.0437,205.1512,205.0046,205.1219,27666.0
2022-07-15 14:15:00,209.88,209.93,209.55,209.55,25660.0,205.1121,205.161,204.7896,204.7896,25660.0
2022-07-15 14:20:00,209.55,209.6,209.42,209.58,33579.0,204.7896,204.8385,204.6626,204.8189,33579.0
2022-07-15 14:25:00,209.61,209.73,209.49,209.71,18953.0,204.8483,204.9655,204.731,204.946,18953.0
2022-07-15 14:30:00,209.68,209.74,209.6,209.7,12835.0,204.9167,204.9753,204.8385,204.9362,12835.0
2022-07-15 14:35:00,209.69,209.83,209.67,209.81,20857.0,204.9264,205.0633,204.9069,205.0437,20857.0
2022-07-15 14:40:00,209.82,209.84,209.73,209.77,13732.0,205.0535,205.073,204.9655,205.0046,13732.0
2022-07-15 14:45:00,209.76,209.87,209.73,209.8,13140.0,204.9948,205.1023,204.9655,205.0339,13140.0
2022-07-15 14:50:00,209.78,209.85,209.56,209.6,18487.0,205.0144,205.0828,204.7994,204.8385,18487.0
2022-07-15 14:55:00,209.64,209.68,209.48,209.57,21121.0,204.8776,204.9167,204.7212,204.8092,21121.0
2022-07-15 15:00:00,209.55,209.6,209.45,209.57,26263.0,204.7896,204.8385,204.6919,204.8092,26263.0
2022-07-15 15:05:00,209.58,209.7,209.54,209.6,17018.0,204.8189,204.9362,204.7798,204.8385,17018.0
2022-07-15 15:10:00,209.61,209.8,209.5,209.57,36255.0,204.8483,205.0339,204.7408,204.8092,36255.0
2022-07-15 15:15:00,209.57,209.7,209.52,209.55,51467.0,204.8092,204.9362,204.7603,204.7896,51467.0
2022-07-15 15:20:00,209.58,209.66,209.08,209.1,27645.0,204.8189,204.8971,204.3303,204.3498,27645.0
2022-07-15 15:25:00,209.1,209.24,209.07,209.19,28190.0,204.3498,204.4867,204.3205,204.4378,28190.0
2022-07-15 15:30:00,209.19,209.28,208.95,209.0,58686.0,204.4378,204.5257,204.2032,204.2521,58686.0
2022-07-15 15:35:00,209.03,209.12,208.79,208.99,43133.0,204.2814,204.3694,204.0469,204.2423,43133.0
2022-07-15 15:40:00,208.98,209.42,208.93,209.42,42913.0,204.2326,204.6626,204.1837,204.6626,42913.0
2022-07-15 15:45:00,209.41,209.47,209.12,209.17,51782.0,204.6528,204.7114,204.3694,204.4182,51782.0
2022-07-15 15:50:00,209.01,209.54,208.97,209.52,110025.0,204.2619,204.7798,204.2228,204.7603,110025.0
2022-07-15 15:55:00,209.51,210.23,209.49,209.94,340803.0,204.7505,205.4542,204.731,205.1708,340803.0
2022-07-18 09:30:00,211.5,212.91,211.5,212.09,216393.0,206.6953,208.0733,206.6953,207.2719,216393.0
2022-07-18 09:35:00,212.15,212.15,211.11,211.21,55972.0,207.3306,207.3306,206.3142,206.4119,55972.0
2022-07-18 09:40:00,211.08,211.83,210.87,211.62,38235.0,206.2849,207.0178,206.0796,206.8126,38235.0
2022-07-18 09:45:00,211.65,211.77,211.09,211.31,39515.0,206.8419,206.9592,206.2946,206.5096,39515.0
2022-07-18 09:50:00,211.35,211.7,211.28,211.55,24256.0,206.5487,206.8908,206.4803,206.7442,24256.0
2022-07-18 09:55:00,211.56,211.84,210.8,210.92,51452.0,206.754,207.0276,206.0112,206.1285,51452.0
2022-07-18 10:00:00,210.93,211.16,210.54,210.76,23504.0,206.1383,206.363,205.7571,205.9721,23504.0
2022-07-18 10:05:00,210.77,211.04,210.5,211.04,27526.0,205.9819,206.2458,205.718,206.2458,27526.0
2022-07-18 10:10:00,211.05,211.05,210.36,210.71,19057.0,206.2555,206.2555,205.5812,205.9233,19057.0
2022-07-18 10:15:00,210.66,210.93,210.48,210.92,19547.0,205.8744,206.1383,205.6985,206.1285,19547.0
2022-07-18 10:20:00,210.91,211.11,210.84,210.94,20658.0,206.1187,206.3142,206.0503,206.148,20658.0
2022-07-18 10:25:00,210.98,211.05,210.63,210.94,22040.0,206.1871,206.2555,205.8451,206.148,22040.0
2022-07-18 10:30:00,210.96,211.16,210.8,210.99,18031.0,206.1676,206.363,206.0112,206.1969,18031.0
2022-07-18 10:35:00,211.03,211.04,210.33,210.56,31838.0,206.236,206.2458,205.5519,205.7767,31838.0
2022-07-18 10:40:00,210.59,210.77,210.33,210.33,12352.0,205.806,205.9819,205.5519,205.5519,12352.0
2022-07-18 10:45:00,210.43,210.45,209.72,210.03,33041.0,205.6496,205.6692,204.9558,205.2587,33041.0
2022-07-18 10:50:00,210.04,210.58,210.04,210.48,27707.0,205.2685,205.7962,205.2685,205.6985,27707.0
2022-07-18 10:55:00,210.43,210.73,210.3,210.65,32923.0,205.6496,205.9428,205.5226,205.8646,32923.0
2022-07-18 11:00:00,210.68,210.77,210.36,210.39,17065.0,205.8939,205.9819,205.5812,205.6105,17065.0
2022-07-18 11:05:00,210.41,210.45,210.0,210.07,29123.0,205.6301,205.6692,205.2294,205.2978,29123.0
2022-07-18 11:10:00,210.08,210.16,209.81,209.88,26624.0,205.3076,205.3858,205.0437,205.1121,26624.0
2022-07-18 11:15:00,209.86,210.04,209.73,209.98,34574.0,205.0926,205.2685,204.9655,205.2098,34574.0
2022-07-18 11:20:00,209.99,210.21,209.94,210.12,38665.0,205.2196,205.4346,205.1708,205.3467,38665.0
2022-07-18 11:25:00,210.15,210.38,210.05,210.28,34906.0,205.376,205.6008,205.2783,205.503,34906.0
2022-07-18 11:30:00,210.27,210.27,210.02,210.02,30664.0,205.4933,205.4933,205.2489,205.2489,30664.0
2022-07-18 11:35:00,210.0,210.22,209.94,210.18,34683.0,205.2294,205.4444,205.1708,205.4053,34683.0
2022-07-18 11:40:00,210.18,210.54,210.16,210.54,30783.0,205.4053,205.7571,205.3858,205.7571,30783.0
2022-07-18 11:45:00,210.54,210.67,210.45,210.65,17156.0,205.7571,205.8842,205.6692,205.8646,17156.0
2022-07-18 11:50:00,210.67,210.89,210.58,210.86,35243.0,205.8842,206.0992,205.7962,206.0699,35243.0
2022-07-18 11:55:00,210.86,211.03,210.75,210.88,43253.0,206.0699,206.236,205.9624,206.0894,43253.0
2022-07-18 12:00:00,210.92,210.97,210.8,210.86,24062.0,206.1285,206.1774,206.0112,206.0699,24062.0
2022-07-18 12:05:00,210.85,211.04,210.8,210.96,21842.0,206.0601,206.2458,206.0112,206.1676,21842.0
2022-07-18 12:10:00,210.96,211.27,210.96,211.05,18472.0,206.1676,206.4705,206.1676,206.2555,18472.0
2022-07-18 12:15:00,211.01,211.11,210.69,210.73,12612.0,206.2164,206.3142,205.9037,205.9428,12612.0
2022-07-18 12:20:00,210.71,210.99,210.71,210.88,19445.0,205.9233,206.1969,205.9233,206.0894,19445.0
2022-07-18 12:25:00,210.86,210.86,210.64,210.75,14090.0,206.0699,206.0699,205.8549,205.9624,14090.0
2022-07-18 12:30:00,210.74,210.99,210.73,210.75,8644.0,205.9526,206.1969,205.9428,205.9624,8644.0
2022-07-18 12:35:00,210.75,210.98,210.75,210.87,8305.0,205.9624,206.1871,205.9624,206.0796,8305.0
2022-07-18 12:40:00,210.83,210.92,210.75,210.75,8658.0,206.0405,206.1285,205.9624,205.9624,8658.0
2022-07-18 12:45:00,210.78,210.79,210.6,210.62,8631.0,205.9917,206.0014,205.8158,205.8353,8631.0
2022-07-18 12:50:00,210.59,210.6,210.38,210.46,10577.0,205.806,205.8158,205.6008,205.6789,10577.0
2022-07-18 12:55:00,210.42,210.45,210.27,210.38,14536.0,205.6399,205.6692,205.4933,205.6008,14536.0
2022-07-18 13:00:00,210.35,210.56,210.34,210.53,14321.0,205.5714,205.7767,205.5617,205.7474,14321.0
2022-07-18 13:05:00,210.53,210.54,210.4,210.4,18388.0,205.7474,205.7571,205.6203,205.6203,18388.0
2022-07-18 13:10:00,210.3,210.32,210.13,210.13,10245.0,205.5226,205.5421,205.3564,205.3564,10245.0
2022-07-18 13:15:00,210.11,210.18,209.95,210.0,10420.0,205.3369,205.4053,205.1805,205.2294,10420.0
2022-07-18 13:20:00,210.01,210.12,209.92,210.08,17886.0,205.2392,205.3467,205.1512,205.3076,17886.0
2022-07-18 13:25:00,210.08,210.4,210.07,210.33,14271.0,205.3076,205.6203,205.2978,205.5519,14271.0
2022-07-18 13:30:00,210.32,210.32,209.84,209.84,17838.0,205.5421,205.5421,205.073,205.073,17838.0
2022-07-18 13:35:00,209.82,209.98,209.66,209.83,9668.0,205.0535,205.2098,204.8971,205.0633,9668.0
2022-07-18 13:40:00,209.83,209.92,209.71,209.77,14263.0,205.0633,205.1512,204.946,205.0046,14263.0
2022-07-18 13:45:00,209.8,209.9,209.57,209.64,16034.0,205.0339,205.1317,204.8092,204.8776,16034.0
2022-07-18 13:50:00,209.61,209.76,209.55,209.58,20339.0,204.8483,204.9948,204.7896,204.8189,20339.0
2022-07-18 13:55:00,209.52,209.55,208.92,209.01,28530.0,204.7603,204.7896,204.1739,204.2619,28530.0
2022-07-18 14:00:00,208.95,209.12,208.82,209.02,50107.0,204.2032,204.3694,204.0762,204.2717,50107.0
2022-07-18 14:05:00,209.0,209.1,208.88,208.95,16814.0,204.2521,204.3498,204.1348,204.2032,16814.0
2022-07-18 14:10:00,208.92,209.12,208.73,209.07,16262.0,204.1739,204.3694,203.9882,204.3205,16262.0
2022-07-18 14:15:00,209.09,209.11,208.77,208.81,51121.0,204.3401,204.3596,204.0273,204.0664,51121.0
2022-07-18 14:20:00,208.81,208.86,208.57,208.58,26435.0,204.0664,204.1153,203.8319,203.8417,26435.0
2022-07-18 14:25:00,208.56,208.6,208.33,208.34,42484.0,203.8221,203.8612,203.5973,203.6071,42484.0
2022-07-18 14:30:00,208.34,208.47,208.22,208.44,28719.0,203.6071,203.7342,203.4898,203.7048,28719.0
2022-07-18 14:35:00,208.42,208.7,208.35,208.62,39257.0,203.6853,203.9589,203.6169,203.8807,39257.0
2022-07-18 14:40:00,208.58,208.67,208.05,208.06,17518.0,203.8417,203.9296,203.3237,203.3335,17518.0
2022-07-18 14:45:00,208.07,208.22,208.02,208.05,23261.0,203.3432,203.4898,203.2944,203.3237,23261.0
2022-07-18 14:50:00,208.07,208.1,207.72,207.9,32510.0,203.3432,203.3726,203.0012,203.1771,32510.0
2022-07-18 14:55:00,207.91,207.91,207.6,207.7,27107.0,203.1869,203.1869,202.8839,202.9816,27107.0
2022-07-18 15:00:00,207.67,207.77,207.54,207.59,24128.0,202.9523,203.0501,202.8253,202.8741,24128.0
2022-07-18 15:05:00,207.6,208.06,207.56,208.0,28288.0,202.8839,203.3335,202.8448,203.2748,28288.0
2022-07-18 15:10:00,207.97,207.98,207.56,207.77,34407.0,203.2455,203.2553,202.8448,203.0501,34407.0
2022-07-18 15:15:00,207.76,208.13,207.76,208.04,19277.0,203.0403,203.4019,203.0403,203.3139,19277.0
2022-07-18 15:20:00,208.11,208.26,207.85,207.97,19382.0,203.3823,203.5289,203.1282,203.2455,19382.0
2022-07-18 15:25:00,207.96,208.02,207.68,207.68,20384.0,203.2357,203.2944,202.9621,202.9621,20384.0
2022-07-18 15:30:00,207.74,207.74,207.2,207.36,38840.0,203.0207,203.0207,202.493,202.6494,38840.0
2022-07-18 15:35:00,207.32,207.46,206.84,206.96,58211.0,202.6103,202.7471,202.1412,202.2585,58211.0
2022-07-18 15:40:00,206.95,207.27,206.95,207.13,51854.0,202.2487,202.5614,202.2487,202.4246,51854.0
2022-07-18 15:45:00,207.12,207.12,206.64,206.74,45489.0,202.4148,202.4148,201.9457,202.0435,45489.0
2022-07-18 15:50:00,206.67,207.1,206.65,207.03,80239.0,201.975,202.3953,201.9555,202.3269,80239.0
2022-07-18 15:55:00,207.05,207.42,206.88,206.98,268105.0,202.3464,202.708,202.1803,202.278,268105.0
2022-07-19 09:30:00,208.22,209.33,208.22,208.95,145117.0,203.4898,204.5746,203.4898,204.2032,145117.0
2022-07-19 09:35:00,208.97,209.1,208.36,208.63,69759.0,204.2228,204.3498,203.6266,203.8905,69759.0
2022-07-19 09:40:00,208.66,208.79,208.06,208.31,65458.0,203.9198,204.0469,203.3335,203.5778,65458.0
2022-07-19 09:45:00,208.36,208.76,208.08,208.13,73534.0,203.6266,204.0176,203.353,203.4019,73534.0
2022-07-19 09:50:00,208.12,208.25,207.9,208.14,34757.0,203.3921,203.5191,203.1771,203.4116,34757.0
2022-07-19 09:55:00,208.17,208.68,208.01,208.62,46809.0,203.441,203.9394,203.2846,203.8807,46809.0
2022-07-19 10:00:00,208.62,208.92,208.29,208.87,40792.0,203.8807,204.1739,203.5582,204.1251,40792.0
2022-07-19 10:05:00,208.87,208.87,208.37,208.73,35174.0,204.1251,204.1251,203.6364,203.9882,35174.0
2022-07-19 10:10:00,208.79,209.32,208.55,209.11,53127.0,204.0469,204.5648,203.8123,204.3596,53127.0
2022-07-19 10:15:00,209.13,209.63,209.03,209.44,30824.0,204.3792,204.8678,204.2814,204.6821,30824.0
2022-07-19 10:20:00,209.4,210.04,209.4,209.67,39215.0,204.643,205.2685,204.643,204.9069,39215.0
2022-07-19 10:25:00,209.65,210.1,209.65,210.02,34267.0,204.8873,205.3271,204.8873,205.2489,34267.0
2022-07-19 10:30:00,210.09,210.34,210.08,210.09,32218.0,205.3173,205.5617,205.3076,205.3173,32218.0
2022-07-19 10:35:00,210.1,210.33,209.89,210.32,24509.0,205.3271,205.5519,205.1219,205.5421,24509.0
2022-07-19 10:40:00,210.34,210.47,210.14,210.26,34992.0,205.5617,205.6887,205.3662,205.4835,34992.0
2022-07-19 10:45:00,210.25,210.5,210.18,210.49,40194.0,205.4737,205.718,205.4053,205.7083,40194.0
2022-07-19 10:50:00,210.53,210.7,210.26,210.3,39526.0,205.7474,205.9135,205.4835,205.5226,39526.0
2022-07-19 10:55:00,210.31,210.34,210.16,210.28,29183.0,205.5324,205.5617,205.3858,205.503,29183.0
2022-07-19 11:00:00,210.28,210.68,210.28,210.53,36486.0,205.503,205.8939,205.503,205.7474,36486.0
2022-07-19 11:05:00,210.5,210.92,210.49,210.86,37972.0,205.718,206.1285,205.7083,206.0699,37972.0
2022-07-19 11:10:00,210.86,210.89,210.58,210.66,29170.0,206.0699,206.0992,205.7962,205.8744,29170.0
2022-07-19 11:15:00,210.69,210.72,210.31,210.43,29869.0,205.9037,205.933,205.5324,205.6496,29869.0
2022-07-19 11:20:00,210.44,210.47,210.28,210.45,24898.0,205.6594,205.6887,205.503,205.6692,24898.0
2022-07-19 11:25:00,210.43,210.75,210.41,210.75,32329.0,205.6496,205.9624,205.6301,205.9624,32329.0
2022-07-19 11:30:00,210.73,211.03,210.65,210.9,25113.0,205.9428,206.236,205.8646,206.1089,25113.0
2022-07-19 11:35:00,210.88,211.06,210.7,210.79,24189.0,206.0894,206.2653,205.9135,206.0014,24189.0
2022-07-19 11:40:00,210.78,210.98,210.6,210.98,22572.0,205.9917,206.1871,205.8158,206.1871,22572.0
2022-07-19 11:45:00,211.0,211.16,210.98,211.03,18129.0,206.2067,206.363,206.1871,206.236,18129.0
2022-07-19 11:50:00,211.04,211.41,211.03,211.41,21022.0,206.2458,206.6074,206.236,206.6074,21022.0
2022-07-19 11:55:00,211.39,211.53,211.32,211.53,17860.0,206.5878,206.7246,206.5194,206.7246,17860.0
2022-07-19 12:00:00,211.56,211.65,211.41,211.48,41365.0,206.754,206.8419,206.6074,206.6758,41365.0
2022-07-19 12:05:00,211.46,211.68,211.29,211.54,38208.0,206.6562,206.8712,206.4901,206.7344,38208.0
2022-07-19 12:10:00,211.5,211.86,211.5,211.73,24866.0,206.6953,207.0471,206.6953,206.9201,24866.0
2022-07-19 12:15:00,211.72,211.9,211.51,211.89,24800.0,206.9103,207.0862,206.7051,207.0765,24800.0
2022-07-19 12:20:00,211.87,212.13,211.86,212.11,30989.0,207.0569,207.311,207.0471,207.2915,30989.0
2022-07-19 12:25:00,212.15,212.48,212.11,212.35,19216.0,207.3306,207.6531,207.2915,207.526,19216.0
2022-07-19 12:30:00,212.37,212.71,212.31,212.58,28693.0,207.5456,207.8778,207.4869,207.7508,28693.0
2022-07-19 12:35:00,212.54,212.63,212.36,212.6,21989.0,207.7117,207.7996,207.5358,207.7703,21989.0
2022-07-19 12:40:00,212.6,212.78,212.58,212.69,19166.0,207.7703,207.9462,207.7508,207.8583,19166.0
2022-07-19 12:45:00,212.68,212.78,212.55,212.66,22170.0,207.8485,207.9462,207.7215,207.829,22170.0
2022-07-19 12:50:00,212.65,212.77,212.61,212.7,28850.0,207.8192,207.9365,207.7801,207.8681,28850.0
2022-07-19 12:55:00,212.71,212.81,212.64,212.8,26334.0,207.8778,207.9756,207.8094,207.9658,26334.0
2022-07-19 13:00:00,212.78,212.8,212.63,212.64,15713.0,207.9462,207.9658,207.7996,207.8094,15713.0
2022-07-19 13:05:00,212.66,212.7,212.49,212.5,20061.0,207.829,207.8681,207.6628,207.6726,20061.0
2022-07-19 13:10:00,212.51,212.61,212.39,212.41,24551.0,207.6824,207.7801,207.5651,207.5846,24551.0
2022-07-19 13:15:00,212.4,212.5,212.22,212.31,18048.0,207.5749,207.6726,207.399,207.4869,18048.0
2022-07-19 13:20:00,212.28,212.62,212.22,212.62,20221.0,207.4576,207.7899,207.399,207.7899,20221.0
2022-07-19 13:25:00,212.64,212.85,212.59,212.84,21907.0,207.8094,208.0146,207.7606,208.0049,21907.0
2022-07-19 13:30:00,212.86,212.93,212.73,212.92,24419.0,208.0244,208.0928,207.8974,208.0831,24419.0
2022-07-19 13:35:00,212.91,213.43,212.91,213.38,52132.0,208.0733,208.5815,208.0733,208.5326,52132.0
2022-07-19 13:40:00,213.38,213.67,213.24,213.6,26911.0,208.5326,208.816,208.3958,208.7476,26911.0
2022-07-19 13:45:00,213.6,213.69,213.54,213.59,44921.0,208.7476,208.8356,208.689,208.7378,44921.0
2022-07-19 13:50:00,213.55,213.61,213.42,213.52,33246.0,208.6987,208.7574,208.5717,208.6694,33246.0
2022-07-19 13:55:00,213.53,213.98,213.52,213.91,39753.0,208.6792,209.119,208.6694,209.0506,39753.0
2022-07-19 14:00:00,213.91,214.11,213.87,213.98,38947.0,209.0506,209.246,209.0115,209.119,38947.0
2022-07-19 14:05:00,213.99,214.04,213.87,214.02,11033.0,209.1288,209.1776,209.0115,209.1581,11033.0
2022-07-19 14:10:00,214.0,214.0,213.64,213.7,16562.0,209.1385,209.1385,208.7867,208.8453,16562.0
2022-07-19 14:15:00,213.67,213.77,213.52,213.68,31311.0,208.816,208.9137,208.6694,208.8258,31311.0
2022-07-19 14:20:00,213.67,213.73,213.39,213.5,17782.0,208.816,208.8747,208.5424,208.6499,17782.0
2022-07-19 14:25:00,213.5,213.51,213.35,213.35,11416.0,208.6499,208.6597,208.5033,208.5033,11416.0
2022-07-19 14:30:00,213.42,213.52,213.24,213.28,15780.0,208.5717,208.6694,208.3958,208.4349,15780.0
2022-07-19 14:35:00,213.3,213.4,213.12,213.12,15155.0,208.4544,208.5522,208.2785,208.2785,15155.0
2022-07-19 14:40:00,213.15,213.4,213.06,213.36,13340.0,208.3078,208.5522,208.2199,208.5131,13340.0
2022-07-19 14:45:00,213.33,213.36,213.03,213.18,23955.0,208.4837,208.5131,208.1906,208.3372,23955.0
2022-07-19 14:50:00,213.18,213.36,213.03,213.36,42481.0,208.3372,208.5131,208.1906,208.5131,42481.0
2022-07-19 14:55:00,213.35,213.42,213.27,213.36,72385.0,208.5033,208.5717,208.4251,208.5131,72385.0
2022-07-19 15:00:00,213.39,213.4,213.17,213.34,22283.0,208.5424,208.5522,208.3274,208.4935,22283.0
2022-07-19 15:05:00,213.33,213.59,213.31,213.55,14752.0,208.4837,208.7378,208.4642,208.6987,14752.0
2022-07-19 15:10:00,213.52,213.53,213.28,213.36,24579.0,208.6694,208.6792,208.4349,208.5131,24579.0
2022-07-19 15:15:00,213.36,213.47,213.27,213.41,29715.0,208.5131,208.6206,208.4251,208.5619,29715.0
2022-07-19 15:20:00,213.42,213.43,213.14,213.2,46119.0,208.5717,208.5815,208.2981,208.3567,46119.0
2022-07-19 15:25:00,213.25,213.6,213.21,213.5,33671.0,208.4056,208.7476,208.3665,208.6499,33671.0
2022-07-19 15:30:00,213.5,213.58,213.21,213.21,26679.0,208.6499,208.7281,208.3665,208.3665,26679.0
2022-07-19 15:35:00,213.23,213.47,213.21,213.46,34364.0,208.386,208.6206,208.3665,208.6108,34364.0
2022-07-19 15:40:00,213.46,213.87,213.43,213.86,57895.0,208.6108,209.0115,208.5815,209.0017,57895.0
2022-07-19 15:45:00,213.85,213.9,213.64,213.69,49873.0,208.9919,209.0408,208.7867,208.8356,49873.0
2022-07-19 15:50:00,213.71,213.77,213.37,213.38,95572.0,208.8551,208.9137,208.5228,208.5326,95572.0
2022-07-19 15:55:00,213.41,213.92,213.29,213.32,227130.0,208.5619,209.0603,208.4447,208.474,227130.0
2022-07-20 09:30:00,212.0,212.92,211.21,211.38,194728.0,207.184,208.0831,206.4119,206.578,194728.0
2022-07-20 09:35:00,211.36,212.43,211.36,211.87,49502.0,206.5585,207.6042,206.5585,207.0569,49502.0
2022-07-20 09:40:00,211.77,212.08,211.26,211.9,58967.0,206.9592,207.2621,206.4608,207.0862,58967.0
2022-07-20 09:45:00,211.83,212.22,211.61,211.75,47793.0,207.0178,207.399,206.8028,206.9396,47793.0
2022-07-20 09:50:00,211.72,211.87,211.42,211.61,28669.0,206.9103,207.0569,206.6171,206.8028,28669.0
2022-07-20 09:55:00,211.66,211.97,211.39,211.57,30733.0,206.8517,207.1546,206.5878,206.7637,30733.0
2022-07-20 10:00:00,211.57,211.8,211.4,211.66,73654.0,206.7637,206.9885,206.5976,206.8517,73654.0
2022-07-20 10:05:00,211.6,212.29,211.54,212.28,35473.0,206.793,207.4674,206.7344,207.4576,35473.0
2022-07-20 10:10:00,212.3,212.3,211.75,212.08,40734.0,207.4771,207.4771,206.9396,207.2621,40734.0
2022-07-20 10:15:00,212.11,212.11,211.61,211.61,18060.0,207.2915,207.2915,206.8028,206.8028,18060.0
2022-07-20 10:20:00,211.6,212.43,211.56,212.42,16367.0,206.793,207.6042,206.754,207.5944,16367.0
2022-07-20 10:25:00,212.44,212.58,212.19,212.3,35079.0,207.614,207.7508,207.3696,207.4771,35079.0
2022-07-20 10:30:00,212.31,212.66,212.02,212.4,39262.0,207.4869,207.829,207.2035,207.5749,39262.0
2022-07-20 10:35:00,212.35,212.56,212.14,212.26,28491.0,207.526,207.7312,207.3208,207.4381,28491.0
2022-07-20 10:40:00,212.22,212.3,211.86,212.3,37472.0,207.399,207.4771,207.0471,207.4771,37472.0
2022-07-20 10:45:00,212.29,212.41,212.17,212.33,35775.0,207.4674,207.5846,207.3501,207.5065,35775.0
2022-07-20 10:50:00,212.38,213.22,212.3,213.02,43225.0,207.5553,208.3762,207.4771,208.1808,43225.0
2022-07-20 10:55:00,213.06,213.47,212.91,213.47,41808.0,208.2199,208.6206,208.0733,208.6206,41808.0
2022-07-20 11:00:00,213.49,213.49,213.09,213.3,28896.0,208.6401,208.6401,208.2492,208.4544,28896.0
2022-07-20 11:05:00,213.29,213.6,213.23,213.54,31057.0,208.4447,208.7476,208.386,208.689,31057.0
2022-07-20 11:10:00,213.52,213.68,213.17,213.17,32338.0,208.6694,208.8258,208.3274,208.3274,32338.0
2022-07-20 11:15:00,213.16,213.51,213.1,213.16,20875.0,208.3176,208.6597,208.259,208.3176,20875.0
2022-07-20 11:20:00,213.15,213.16,212.6,212.77,22876.0,208.3078,208.3176,207.7703,207.9365,22876.0
2022-07-20 11:25:00,212.77,213.2,212.73,213.11,12975.0,207.9365,208.3567,207.8974,208.2687,12975.0
2022-07-20 11:30:00,213.1,213.21,212.72,212.8,14177.0,208.259,208.3665,207.8876,207.9658,14177.0
2022-07-20 11:35:00,212.87,213.15,212.78,212.99,18855.0,208.0342,208.3078,207.9462,208.1515,18855.0
2022-07-20 11:40:00,212.96,213.25,212.95,213.22,36352.0,208.1221,208.4056,208.1124,208.3762,36352.0
2022-07-20 11:45:00,213.21,213.37,213.18,213.25,13482.0,208.3665,208.5228,208.3372,208.4056,13482.0
2022-07-20 11:50:00,213.28,213.54,213.27,213.44,14329.0,208.4349,208.689,208.4251,208.5912,14329.0
2022-07-20 11:55:00,213.43,213.67,213.36,213.55,14637.0,208.5815,208.816,208.5131,208.6987,14637.0
2022-07-20 12:00:00,213.53,213.63,213.48,213.63,14942.0,208.6792,208.7769,208.6303,208.7769,14942.0
2022-07-20 12:05:00,213.6,213.94,213.6,213.77,21272.0,208.7476,209.0799,208.7476,208.9137,21272.0
2022-07-20 12:10:00,213.82,213.97,213.76,213.94,18553.0,208.9626,209.1092,208.904,209.0799,18553.0
2022-07-20 12:15:00,213.92,213.97,213.63,213.9,19193.0,209.0603,209.1092,208.7769,209.0408,19193.0
2022-07-20 12:20:00,213.9,213.94,213.78,213.92,13681.0,209.0408,209.0799,208.9235,209.0603,13681.0
2022-07-20 12:25:00,213.91,214.13,213.57,213.58,37259.0,209.0506,209.2656,208.7183,208.7281,37259.0
2022-07-20 12:30:00,213.62,213.76,213.49,213.72,19303.0,208.7672,208.904,208.6401,208.8649,19303.0
2022-07-20 12:35:00,213.78,213.88,213.57,213.61,18780.0,208.9235,209.0213,208.7183,208.7574,18780.0
2022-07-20 12:40:00,213.61,213.63,212.63,212.64,22560.0,208.7574,208.7769,207.7996,207.8094,22560.0
2022-07-20 12:45:00,212.65,212.65,212.04,212.05,40201.0,207.8192,207.8192,207.223,207.2328,40201.0
2022-07-20 12:50:00,212.05,212.67,212.01,212.56,25746.0,207.2328,207.8387,207.1937,207.7312,25746.0
2022-07-20 12:55:00,212.56,213.0,212.52,212.92,16987.0,207.7312,208.1612,207.6921,208.0831,16987.0
2022-07-20 13:00:00,212.91,212.99,212.28,212.29,28041.0,208.0733,208.1515,207.4576,207.4674,28041.0
2022-07-20 13:05:00,212.31,212.42,211.65,211.92,39665.0,207.4869,207.5944,206.8419,207.1058,39665.0
2022-07-20 13:10:00,211.88,212.0,211.56,211.92,23607.0,207.0667,207.184,206.754,207.1058,23607.0
2022-07-20 13:15:00,211.89,212.31,211.85,212.2,21475.0,207.0765,207.4869,207.0374,207.3794,21475.0
2022-07-20 13:20:00,212.2,212.21,211.95,212.01,10536.0,207.3794,207.3892,207.1351,207.1937,10536.0
2022-07-20 13:25:00,212.05,212.62,212.04,212.62,19978.0,207.2328,207.7899,207.223,207.7899,19978.0
2022-07-20 13:30:00,212.61,213.0,212.39,212.72,43694.0,207.7801,208.1612,207.5651,207.8876,43694.0
2022-07-20 13:35:00,212.69,212.75,212.48,212.68,25880.0,207.8583,207.9169,207.6531,207.8485,25880.0
2022-07-20 13:40:00,212.68,212.85,212.61,212.78,17231.0,207.8485,208.0146,207.7801,207.9462,17231.0
2022-07-20 13:45:00,212.77,212.78,212.16,212.2,15723.0,207.9365,207.9462,207.3403,207.3794,15723.0
2022-07-20 13:50:00,212.22,212.37,212.19,212.3,19579.0,207.399,207.5456,207.3696,207.4771,19579.0
2022-07-20 13:55:00,212.31,212.34,211.83,211.85,45659.0,207.4869,207.5162,207.0178,207.0374,45659.0
2022-07-20 14:00:00,211.84,212.32,211.84,212.31,28341.0,207.0276,207.4967,207.0276,207.4869,28341.0
2022-07-20 14:05:00,212.32,212.5,212.12,212.48,45253.0,207.4967,207.6726,207.3012,207.6531,45253.0
2022-07-20 14:10:00,212.48,212.86,212.44,212.73,29170.0,207.6531,208.0244,207.614,207.8974,29170.0
2022-07-20 14:15:00,212.67,212.91,212.46,212.91,28425.0,207.8387,208.0733,207.6335,208.0733,28425.0
2022-07-20 14:20:00,212.93,213.34,212.87,213.25,16076.0,208.0928,208.4935,208.0342,208.4056,16076.0
2022-07-20 14:25:00,213.24,213.51,213.23,213.35,19060.0,208.3958,208.6597,208.386,208.5033,19060.0
2022-07-20 14:30:00,213.38,213.38,213.11,213.17,25602.0,208.5326,208.5326,208.2687,208.3274,25602.0
2022-07-20 14:35:00,213.19,213.58,213.13,213.57,31523.0,208.3469,208.7281,208.2883,208.7183,31523.0
2022-07-20 14:40:00,213.58,213.63,213.22,213.32,14002.0,208.7281,208.7769,208.3762,208.474,14002.0
2022-07-20 14:45:00,213.38,213.53,213.3,213.51,14875.0,208.5326,208.6792,208.4544,208.6597,14875.0
2022-07-20 14:50:00,213.51,213.55,212.78,212.78,22021.0,208.6597,208.6987,207.9462,207.9462,22021.0
2022-07-20 14:55:00,212.77,213.32,212.65,213.32,19197.0,207.9365,208.474,207.8192,208.474,19197.0
2022-07-20 15:00:00,213.3,213.81,213.23,213.81,18421.0,208.4544,208.9528,208.386,208.9528,18421.0
2022-07-20 15:05:00,213.81,213.86,213.64,213.72,28061.0,208.9528,209.0017,208.7867,208.8649,28061.0
2022-07-20 15:10:00,213.75,213.84,213.51,213.53,18477.0,208.8942,208.9822,208.6597,208.6792,18477.0
2022-07-20 15:15:00,213.53,213.76,213.47,213.6,28059.0,208.6792,208.904,208.6206,208.7476,28059.0
2022-07-20 15:20:00,213.63,213.73,213.55,213.68,22792.0,208.7769,208.8747,208.6987,208.8258,22792.0
2022-07-20 15:25:00,213.68,213.8,213.52,213.61,37024.0,208.8258,208.9431,208.6694,208.7574,37024.0
2022-07-20 15:30:00,213.64,213.64,213.21,213.26,34191.0,208.7867,208.7867,208.3665,208.4153,34191.0
2022-07-20 15:35:00,213.25,213.35,212.98,213.09,52937.0,208.4056,208.5033,208.1417,208.2492,52937.0
2022-07-20 15:40:00,213.09,213.62,212.97,213.45,42214.0,208.2492,208.7672,208.1319,208.601,42214.0
2022-07-20 15:45:00,213.46,213.46,213.13,213.26,53139.0,208.6108,208.6108,208.2883,208.4153,53139.0
2022-07-20 15:50:00,213.27,213.51,212.98,213.1,73446.0,208.4251,208.6597,208.1417,208.259,73446.0
2022-07-20 15:55:00,213.13,213.64,213.12,213.36,176934.0,208.2883,208.7867,208.2785,208.5131,176934.0
2022-07-21 09:30:00,213.15,215.42,212.73,214.61,205777.0,208.3078,210.5263,207.8974,209.7347,205777.0
2022-07-21 09:35:00,214.62,215.4,214.06,215.28,60985.0,209.7444,210.5067,209.1972,210.3894,60985.0
2022-07-21 09:40:00,215.23,215.62,214.97,215.12,49926.0,210.3406,210.7217,210.0865,210.2331,49926.0
2022-07-21 09:45:00,215.1,216.47,214.9,216.43,56248.0,210.2135,211.5524,210.0181,211.5133,56248.0
2022-07-21 09:50:00,216.5,216.8,216.21,216.77,79374.0,211.5817,211.8749,211.2983,211.8456,79374.0
2022-07-21 09:55:00,216.8,216.9,216.02,216.04,66622.0,211.8749,211.9726,211.1126,211.1322,66622.0
2022-07-21 10:00:00,216.08,216.53,214.4,214.4,49536.0,211.1713,211.611,209.5294,209.5294,49536.0
2022-07-21 10:05:00,214.41,215.01,214.11,214.32,27407.0,209.5392,210.1256,209.246,209.4513,27407.0
2022-07-21 10:10:00,214.33,214.46,213.61,213.91,88999.0,209.461,209.5881,208.7574,209.0506,88999.0
2022-07-21 10:15:00,213.97,214.4,213.78,214.16,22694.0,209.1092,209.5294,208.9235,209.2949,22694.0
2022-07-21 10:20:00,214.24,214.31,213.35,213.38,27266.0,209.3731,209.4415,208.5033,208.5326,27266.0
2022-07-21 10:25:00,213.46,213.48,212.83,213.31,27502.0,208.6108,208.6303,207.9951,208.4642,27502.0
2022-07-21 10:30:00,213.18,213.49,213.08,213.31,15939.0,208.3372,208.6401,208.2394,208.4642,15939.0
2022-07-21 10:35:00,213.33,214.31,213.33,214.12,31716.0,208.4837,209.4415,208.4837,209.2558,31716.0
2022-07-21 10:40:00,214.18,214.48,213.94,214.38,37524.0,209.3144,209.6076,209.0799,209.5099,37524.0
2022-07-21 10:45:00,214.42,214.53,214.26,214.27,42673.0,209.549,209.6565,209.3926,209.4024,42673.0
2022-07-21 10:50:00,214.33,214.89,214.33,214.78,29102.0,209.461,210.0083,209.461,209.9008,29102.0
2022-07-21 10:55:00,214.8,215.02,214.73,214.93,57224.0,209.9204,210.1354,209.8519,210.0474,57224.0
2022-07-21 11:00:00,214.92,214.94,214.46,214.71,29542.0,210.0376,210.0572,209.5881,209.8324,29542.0
2022-07-21 11:05:00,214.68,214.88,214.51,214.85,29263.0,209.8031,209.9985,209.6369,209.9692,29263.0
2022-07-21 11:10:00,214.85,214.97,214.4,214.45,21886.0,209.9692,210.0865,209.5294,209.5783,21886.0
2022-07-21 11:15:00,214.49,214.53,214.13,214.47,18698.0,209.6174,209.6565,209.2656,209.5978,18698.0
2022-07-21 11:20:00,214.47,214.51,214.0,214.23,20747.0,209.5978,209.6369,209.1385,209.3633,20747.0
2022-07-21 11:25:00,214.24,214.67,214.2,214.63,26694.0,209.3731,209.7933,209.334,209.7542,26694.0
2022-07-21 11:30:00,214.64,215.38,214.55,215.32,40366.0,209.764,210.4872,209.676,210.4285,40366.0
2022-07-21 11:35:00,215.33,215.65,215.32,215.36,33217.0,210.4383,210.751,210.4285,210.4676,33217.0
2022-07-21 11:40:00,215.39,215.52,215.31,215.31,15049.0,210.4969,210.624,210.4188,210.4188,15049.0
2022-07-21 11:45:00,215.27,215.27,214.91,214.91,16263.0,210.3797,210.3797,210.0279,210.0279,16263.0
2022-07-21 11:50:00,214.93,215.23,214.79,215.06,12368.0,210.0474,210.3406,209.9106,210.1744,12368.0
2022-07-21 11:55:00,215.06,215.39,215.05,215.32,17332.0,210.1744,210.4969,210.1647,210.4285,17332.0
2022-07-21 12:00:00,215.22,215.62,215.03,215.48,17236.0,210.3308,210.7217,210.1451,210.5849,17236.0
2022-07-21 12:05:00,215.45,215.91,215.35,215.87,19369.0,210.5556,211.0051,210.4579,210.966,19369.0
2022-07-21 12:10:00,215.85,215.97,215.51,215.63,33536.0,210.9465,211.0638,210.6142,210.7315,33536.0
2022-07-21 12:15:00,215.63,215.78,215.41,215.72,32697.0,210.7315,210.8781,210.5165,210.8195,32697.0
2022-07-21 12:20:00,215.71,215.88,215.56,215.81,18802.0,210.8097,210.9758,210.6631,210.9074,18802.0
2022-07-21 12:25:00,215.81,216.24,215.78,216.18,36345.0,210.9074,211.3276,210.8781,211.269,36345.0
2022-07-21 12:30:00,216.2,216.43,216.16,216.31,16939.0,211.2885,211.5133,211.2495,211.396,16939.0
2022-07-21 12:35:00,216.33,216.46,216.26,216.32,20387.0,211.4156,211.5426,211.3472,211.4058,20387.0
2022-07-21 12:40:00,216.29,216.42,216.14,216.14,14512.0,211.3765,211.5035,211.2299,211.2299,14512.0
2022-07-21 12:45:00,216.13,216.14,215.71,215.8,21634.0,211.2201,211.2299,210.8097,210.8976,21634.0
2022-07-21 12:50:00,215.8,215.93,215.52,215.64,29332.0,210.8976,211.0247,210.624,210.7413,29332.0
2022-07-21 12:55:00,215.64,215.7,215.55,215.6,37465.0,210.7413,210.7999,210.6533,210.7022,37465.0
2022-07-21 13:00:00,215.62,215.82,215.44,215.79,34000.0,210.7217,210.9172,210.5458,210.8879,34000.0
2022-07-21 13:05:00,215.83,216.05,215.74,215.94,25743.0,210.927,211.142,210.839,211.0345,25743.0
2022-07-21 13:10:00,215.99,216.08,215.77,215.77,14193.0,211.0833,211.1713,210.8683,210.8683,14193.0
2022-07-21 13:15:00,215.78,216.12,215.75,215.94,17588.0,210.8781,211.2104,210.8488,211.0345,17588.0
2022-07-21 13:20:00,215.94,215.94,215.42,215.43,23971.0,211.0345,211.0345,210.5263,210.536,23971.0
2022-07-21 13:25:00,215.44,215.6,215.3,215.5,13556.0,210.5458,210.7022,210.409,210.6044,13556.0
2022-07-21 13:30:00,215.45,215.5,214.97,215.13,19751.0,210.5556,210.6044,210.0865,210.2429,19751.0
2022-07-21 13:35:00,215.08,215.56,215.03,215.53,15027.0,210.194,210.6631,210.1451,210.6338,15027.0
2022-07-21 13:40:00,215.52,215.61,215.39,215.5,15748.0,210.624,210.7119,210.4969,210.6044,15748.0
2022-07-21 13:45:00,215.53,215.53,215.15,215.22,13217.0,210.6338,210.6338,210.2624,210.3308,13217.0
2022-07-21 13:50:00,215.21,215.29,214.95,214.95,12362.0,210.321,210.3992,210.0669,210.0669,12362.0
2022-07-21 13:55:00,214.93,215.45,214.87,215.41,16814.0,210.0474,210.5556,209.9888,210.5165,16814.0
2022-07-21 14:00:00,215.42,215.42,215.18,215.29,23243.0,210.5263,210.5263,210.2917,210.3992,23243.0
2022-07-21 14:05:00,215.26,215.44,215.17,215.31,30595.0,210.3699,210.5458,210.2819,210.4188,30595.0
2022-07-21 14:10:00,215.28,215.67,215.26,215.67,13414.0,210.3894,210.7706,210.3699,210.7706,13414.0
2022-07-21 14:15:00,215.65,215.68,215.28,215.43,60631.0,210.751,210.7804,210.3894,210.536,60631.0
2022-07-21 14:20:00,215.42,215.65,214.84,215.58,43817.0,210.5263,210.751,209.9594,210.6826,43817.0
2022-07-21 14:25:00,215.55,215.55,215.31,215.44,21627.0,210.6533,210.6533,210.4188,210.5458,21627.0
2022-07-21 14:30:00,215.43,215.49,215.23,215.36,12235.0,210.536,210.5947,210.3406,210.4676,12235.0
2022-07-21 14:35:00,215.37,215.6,215.22,215.6,20476.0,210.4774,210.7022,210.3308,210.7022,20476.0
2022-07-21 14:40:00,215.61,215.61,215.05,215.07,21386.0,210.7119,210.7119,210.1647,210.1842,21386.0
2022-07-21 14:45:00,215.07,215.38,214.97,215.36,34543.0,210.1842,210.4872,210.0865,210.4676,34543.0
2022-07-21 14:50:00,215.37,215.44,215.2,215.39,17036.0,210.4774,210.5458,210.3113,210.4969,17036.0
2022-07-21 14:55:00,215.39,215.4,215.22,215.25,29401.0,210.4969,210.5067,210.3308,210.3601,29401.0
2022-07-21 15:00:00,215.23,215.5,215.17,215.41,47603.0,210.3406,210.6044,210.2819,210.5165,47603.0
2022-07-21 15:05:00,215.42,215.75,215.38,215.71,24853.0,210.5263,210.8488,210.4872,210.8097,24853.0
2022-07-21 15:10:00,215.69,215.71,215.15,215.36,31228.0,210.7901,210.8097,210.2624,210.4676,31228.0
2022-07-21 15:15:00,215.36,215.4,215.07,215.4,47298.0,210.4676,210.5067,210.1842,210.5067,47298.0
2022-07-21 15:20:00,215.41,215.51,215.26,215.41,35237.0,210.5165,210.6142,210.3699,210.5165,35237.0
2022-07-21 15:25:00,215.41,215.7,215.4,215.54,31071.0,210.5165,210.7999,210.5067,210.6435,31071.0
2022-07-21 15:30:00,215.52,215.83,215.49,215.83,30179.0,210.624,210.927,210.5947,210.927,30179.0
2022-07-21 15:35:00,215.84,215.92,215.49,215.49,35427.0,210.9367,211.0149,210.5947,210.5947,35427.0
2022-07-21 15:40:00,215.51,215.63,215.4,215.59,38219.0,210.6142,210.7315,210.5067,210.6924,38219.0
2022-07-21 15:45:00,215.58,215.67,215.37,215.53,64986.0,210.6826,210.7706,210.4774,210.6338,64986.0
2022-07-21 15:50:00,215.49,215.95,215.49,215.89,88185.0,210.5947,211.0442,210.5947,210.9856,88185.0
2022-07-21 15:55:00,215.89,216.47,215.85,216.27,205010.0,210.9856,211.5524,210.9465,211.357,205010.0
2022-07-22 09:30:00,217.93,218.07,216.39,216.45,264604.0,212.9792,213.1161,211.4742,211.5329,264604.0
2022-07-22 09:35:00,216.53,217.09,215.81,217.03,91304.0,211.611,212.1583,210.9074,212.0997,91304.0
2022-07-22 09:40:00,217.0,217.05,216.26,216.26,46548.0,212.0704,212.1192,211.3472,211.3472,46548.0
2022-07-22 09:45:00,216.44,216.53,215.86,216.41,96234.0,211.5231,211.611,210.9563,211.4938,96234.0
2022-07-22 09:50:00,216.38,216.74,215.54,215.86,82006.0,211.4645,211.8163,210.6435,210.9563,82006.0
2022-07-22 09:55:00,215.89,215.89,215.31,215.45,40452.0,210.9856,210.9856,210.4188,210.5556,40452.0
2022-07-22 10:00:00,215.46,215.56,214.92,215.19,40802.0,210.5654,210.6631,210.0376,210.3015,40802.0
2022-07-22 10:05:00,215.15,215.18,214.34,214.34,20854.0,210.2624,210.2917,209.4708,209.4708,20854.0
2022-07-22 10:10:00,214.34,215.67,214.23,215.63,24377.0,209.4708,210.7706,209.3633,210.7315,24377.0
2022-07-22 10:15:00,215.57,216.07,215.5,215.89,29446.0,210.6729,211.1615,210.6044,210.9856,29446.0
2022-07-22 10:20:00,215.85,215.9,215.32,215.48,25915.0,210.9465,210.9954,210.4285,210.5849,25915.0
2022-07-22 10:25:00,215.51,215.67,215.15,215.61,15068.0,210.6142,210.7706,210.2624,210.7119,15068.0
2022-07-22 10:30:00,215.7,216.0,215.65,215.82,14504.0,210.7999,211.0931,210.751,210.9172,14504.0
2022-07-22 10:35:00,215.86,215.96,215.39,215.48,50763.0,210.9563,211.054,210.4969,210.5849,50763.0
2022-07-22 10:40:00,215.46,215.84,215.36,215.39,29273.0,210.5654,210.9367,210.4676,210.4969,29273.0
2022-07-22 10:45:00,215.41,215.73,215.22,215.71,29433.0,210.5165,210.8292,210.3308,210.8097,29433.0
2022-07-22 10:50:00,215.71,215.79,215.44,215.67,25493.0,210.8097,210.8879,210.5458,210.7706,25493.0
2022-07-22 10:55:00,215.68,215.72,215.38,215.53,24145.0,210.7804,210.8195,210.4872,210.6338,24145.0
2022-07-22 11:00:00,215.71,215.76,215.17,215.17,37176.0,210.8097,210.8585,210.2819,210.2819,37176.0
2022-07-22 11:05:00,215.18,215.4,215.11,215.19,9872.0,210.2917,210.5067,210.2233,210.3015,9872.0
2022-07-22 11:10:00,215.18,215.43,215.0,215.06,19349.0,210.2917,210.536,210.1158,210.1744,19349.0
2022-07-22 11:15:00,215.05,215.35,214.85,215.27,27609.0,210.1647,210.4579,209.9692,210.3797,27609.0
2022-07-22 11:20:00,215.19,215.19,214.25,214.27,28947.0,210.3015,210.3015,209.3828,209.4024,28947.0
2022-07-22 11:25:00,214.27,214.6,214.19,214.34,20457.0,209.4024,209.7249,209.3242,209.4708,20457.0
2022-07-22 11:30:00,214.27,214.4,214.02,214.15,24666.0,209.4024,209.5294,209.1581,209.2851,24666.0
2022-07-22 11:35:00,214.1,214.21,213.82,213.98,27318.0,209.2363,209.3438,208.9626,209.119,27318.0
2022-07-22 11:40:00,214.01,214.29,213.81,214.29,22204.0,209.1483,209.4219,208.9528,209.4219,22204.0
2022-07-22 11:45:00,214.3,214.42,214.19,214.35,20274.0,209.4317,209.549,209.3242,209.4806,20274.0
2022-07-22 11:50:00,214.24,214.28,214.04,214.23,19143.0,209.3731,209.4122,209.1776,209.3633,19143.0
2022-07-22 11:55:00,214.2,214.2,213.87,214.02,23749.0,209.334,209.334,209.0115,209.1581,23749.0
2022-07-22 12:00:00,214.04,214.23,213.53,213.67,27777.0,209.1776,209.3633,208.6792,208.816,27777.0
2022-07-22 12:05:00,213.64,213.66,213.25,213.3,53495.0,208.7867,208.8062,208.4056,208.4544,53495.0
2022-07-22 12:10:00,213.25,213.25,212.73,212.87,57948.0,208.4056,208.4056,207.8974,208.0342,57948.0
2022-07-22 12:15:00,212.83,213.43,212.83,213.16,66682.0,207.9951,208.5815,207.9951,208.3176,66682.0
2022-07-22 12:20:00,213.2,213.34,213.02,213.16,48313.0,208.3567,208.4935,208.1808,208.3176,48313.0
2022-07-22 12:25:00,213.2,213.43,212.94,213.43,66385.0,208.3567,208.5815,208.1026,208.5815,66385.0
2022-07-22 12:30:00,213.43,213.7,213.25,213.6,33378.0,208.5815,208.8453,208.4056,208.7476,33378.0
2022-07-22 12:35:00,213.59,213.62,213.16,213.19,18476.0,208.7378,208.7672,208.3176,208.3469,18476.0
2022-07-22 12:40:00,213.2,213.27,212.77,212.8,27638.0,208.3567,208.4251,207.9365,207.9658,27638.0
2022-07-22 12:45:00,212.78,213.23,212.75,213.15,18479.0,207.9462,208.386,207.9169,208.3078,18479.0
2022-07-22 12:50:00,213.2,213.41,213.16,213.29,10586.0,208.3567,208.5619,208.3176,208.4447,10586.0
2022-07-22 12:55:00,213.28,213.39,213.07,213.13,38857.0,208.4349,208.5424,208.2297,208.2883,38857.0
2022-07-22 13:00:00,213.09,213.1,212.82,212.89,12565.0,208.2492,208.259,207.9853,208.0537,12565.0
2022-07-22 13:05:00,212.87,213.26,212.87,213.16,18228.0,208.0342,208.4153,208.0342,208.3176,18228.0
2022-07-22 13:10:00,213.19,213.24,212.72,212.78,31950.0,208.3469,208.3958,207.8876,207.9462,31950.0
2022-07-22 13:15:00,212.8,212.89,212.35,212.35,32390.0,207.9658,208.0537,207.526,207.526,32390.0
2022-07-22 13:20:00,212.35,212.58,212.34,212.34,14755.0,207.526,207.7508,207.5162,207.5162,14755.0
2022-07-22 13:25:00,212.35,212.61,212.28,212.56,24756.0,207.526,207.7801,207.4576,207.7312,24756.0
2022-07-22 13:30:00,212.55,212.69,212.4,212.55,31886.0,207.7215,207.8583,207.5749,207.7215,31886.0
2022-07-22 13:35:00,212.57,212.59,212.15,212.46,34534.0,207.741,207.7606,207.3306,207.6335,34534.0
2022-07-22 13:40:00,212.45,212.52,212.14,212.46,34012.0,207.6237,207.6921,207.3208,207.6335,34012.0
2022-07-22 13:45:00,212.43,212.64,212.31,212.4,27841.0,207.6042,207.8094,207.4869,207.5749,27841.0
2022-07-22 13:50:00,212.35,212.35,212.15,212.31,16651.0,207.526,207.526,207.3306,207.4869,16651.0
2022-07-22 13:55:00,212.32,212.7,212.31,212.56,21216.0,207.4967,207.8681,207.4869,207.7312,21216.0
2022-07-22 14:00:00,212.58,212.65,212.22,212.26,29756.0,207.7508,207.8192,207.399,207.4381,29756.0
2022-07-22 14:05:00,212.2,212.43,212.17,212.28,20174.0,207.3794,207.6042,207.3501,207.4576,20174.0
2022-07-22 14:10:00,212.28,212.33,212.12,212.33,30784.0,207.4576,207.5065,207.3012,207.5065,30784.0
2022-07-22 14:15:00,212.35,212.78,212.32,212.72,23132.0,207.526,207.9462,207.4967,207.8876,23132.0
2022-07-22 14:20:00,212.68,212.79,212.63,212.64,15208.0,207.8485,207.956,207.7996,207.8094,15208.0
2022-07-22 14:25:00,212.59,212.88,212.49,212.85,20027.0,207.7606,208.044,207.6628,208.0146,20027.0
2022-07-22 14:30:00,212.8,213.14,212.64,213.02,27140.0,207.9658,208.2981,207.8094,208.1808,27140.0
2022-07-22 14:35:00,213.01,213.18,212.85,213.0,25640.0,208.171,208.3372,208.0146,208.1612,25640.0
2022-07-22 14:40:00,212.97,213.23,212.86,213.06,33135.0,208.1319,208.386,208.0244,208.2199,33135.0
2022-07-22 14:45:00,213.02,213.24,213.0,213.15,26885.0,208.1808,208.3958,208.1612,208.3078,26885.0
2022-07-22 14:50:00,213.13,213.41,213.06,213.3,30344.0,208.2883,208.5619,208.2199,208.4544,30344.0
2022-07-22 14:55:00,213.28,213.55,213.28,213.38,24618.0,208.4349,208.6987,208.4349,208.5326,24618.0
2022-07-22 15:00:00,213.37,213.47,213.13,213.33,25670.0,208.5228,208.6206,208.2883,208.4837,25670.0
2022-07-22 15:05:00,213.3,213.37,212.99,212.99,28021.0,208.4544,208.5228,208.1515,208.1515,28021.0
2022-07-22 15:10:00,213.01,213.6,212.93,213.58,35970.0,208.171,208.7476,208.0928,208.7281,35970.0
2022-07-22 15:15:00,213.57,213.59,213.32,213.53,29939.0,208.7183,208.7378,208.474,208.6792,29939.0
2022-07-22 15:20:00,213.51,213.77,213.47,213.76,110020.0,208.6597,208.9137,208.6206,208.904,110020.0
2022-07-22 15:25:00,213.78,213.84,213.55,213.75,46965.0,208.9235,208.9822,208.6987,208.8942,46965.0
2022-07-22 15:30:00,213.76,213.84,213.53,213.57,57502.0,208.904,208.9822,208.6792,208.7183,57502.0
2022-07-22 15:35:00,213.56,213.57,213.16,213.21,35813.0,208.7085,208.7183,208.3176,208.3665,35813.0
2022-07-22 15:40:00,213.2,213.47,213.2,213.2,57685.0,208.3567,208.6206,208.3567,208.3567,57685.0
2022-07-22 15:45:00,213.2,213.49,213.04,213.11,70780.0,208.3567,208.6401,208.2003,208.2687,70780.0
2022-07-22 15:50:00,213.16,213.47,213.03,213.19,112222.0,208.3176,208.6206,208.1906,208.3469,112222.0
2022-07-22 15:55:00,213.2,213.87,213.14,213.87,195488.0,208.3567,209.0115,208.2981,209.0115,195488.0
2022-07-25 09:30:00,214.58,214.8,212.59,212.67,107453.0,209.7053,209.9204,207.7606,207.8387,107453.0
2022-07-25 09:35:00,212.59,212.6,211.62,211.7,54237.0,207.7606,207.7703,206.8126,206.8908,54237.0
2022-07-25 09:40:00,211.65,213.7,211.63,213.61,67025.0,206.8419,208.8453,206.8224,208.7574,67025.0
2022-07-25 09:45:00,213.62,214.11,213.15,214.02,50219.0,208.7672,209.246,208.3078,209.1581,50219.0
2022-07-25 09:50:00,213.99,214.6,213.92,214.21,47503.0,209.1288,209.7249,209.0603,209.3438,47503.0
2022-07-25 09:55:00,214.19,214.3,213.83,213.97,27513.0,209.3242,209.4317,208.9724,209.1092,27513.0
2022-07-25 10:00:00,213.94,214.39,213.5,213.7,29242.0,209.0799,209.5197,208.6499,208.8453,29242.0
2022-07-25 10:05:00,213.73,214.05,213.44,214.05,60705.0,208.8747,209.1874,208.5912,209.1874,60705.0
2022-07-25 10:10:00,214.05,214.35,213.97,214.19,23593.0,209.1874,209.4806,209.1092,209.3242,23593.0
2022-07-25 10:15:00,214.16,214.24,213.57,213.74,33085.0,209.2949,209.3731,208.7183,208.8844,33085.0
2022-07-25 10:20:00,213.68,214.04,213.43,213.52,19744.0,208.8258,209.1776,208.5815,208.6694,19744.0
2022-07-25 10:25:00,213.54,213.77,213.01,213.38,41851.0,208.689,208.9137,208.171,208.5326,41851.0
2022-07-25 10:30:00,213.28,213.41,213.05,213.32,24968.0,208.4349,208.5619,208.2101,208.474,24968.0
2022-07-25 10:35:00,213.33,213.67,212.98,213.52,34882.0,208.4837,208.816,208.1417,208.6694,34882.0
2022-07-25 10:40:00,213.49,213.91,213.31,213.77,27755.0,208.6401,209.0506,208.4642,208.9137,27755.0
2022-07-25 10:45:00,213.73,213.99,213.66,213.94,46957.0,208.8747,209.1288,208.8062,209.0799,46957.0
2022-07-25 10:50:00,213.94,214.12,213.89,213.96,22995.0,209.0799,209.2558,209.031,209.0994,22995.0
2022-07-25 10:55:00,213.94,214.34,213.86,214.22,28137.0,209.0799,209.4708,209.0017,209.3535,28137.0
2022-07-25 11:00:00,214.2,214.29,213.92,214.16,19236.0,209.334,209.4219,209.0603,209.2949,19236.0
2022-07-25 11:05:00,214.14,214.39,214.13,214.26,26541.0,209.2753,209.5197,209.2656,209.3926,26541.0
2022-07-25 11:10:00,214.23,214.3,213.57,213.63,54531.0,209.3633,209.4317,208.7183,208.7769,54531.0
2022-07-25 11:15:00,213.58,213.87,213.49,213.83,20834.0,208.7281,209.0115,208.6401,208.9724,20834.0
2022-07-25 11:20:00,213.83,213.96,213.73,213.77,13992.0,208.9724,209.0994,208.8747,208.9137,13992.0
2022-07-25 11:25:00,213.76,214.33,213.73,214.3,20210.0,208.904,209.461,208.8747,209.4317,20210.0
2022-07-25 11:30:00,214.25,214.59,214.21,214.32,25558.0,209.3828,209.7151,209.3438,209.4513,25558.0
2022-07-25 11:35:00,214.33,214.38,214.06,214.23,71850.0,209.461,209.5099,209.1972,209.3633,71850.0
2022-07-25 11:40:00,214.23,214.28,214.06,214.28,19043.0,209.3633,209.4122,209.1972,209.4122,19043.0
2022-07-25 11:45:00,214.28,214.59,214.17,214.21,18331.0,209.4122,209.7151,209.3047,209.3438,18331.0
2022-07-25 11:50:00,214.21,214.36,213.97,214.31,32351.0,209.3438,209.4903,209.1092,209.4415,32351.0
2022-07-25 11:55:00,214.29,214.47,214.21,214.36,32235.0,209.4219,209.5978,209.3438,209.4903,32235.0
2022-07-25 12:00:00,214.33,214.35,214.05,214.34,26682.0,209.461,209.4806,209.1874,209.4708,26682.0
2022-07-25 12:05:00,214.34,214.37,214.02,214.02,15841.0,209.4708,209.5001,209.1581,209.1581,15841.0
2022-07-25 12:10:00,214.06,214.06,213.77,213.81,17171.0,209.1972,209.1972,208.9137,208.9528,17171.0
2022-07-25 12:15:00,213.81,213.82,213.56,213.71,14721.0,208.9528,208.9626,208.7085,208.8551,14721.0
2022-07-25 12:20:00,213.69,213.88,213.56,213.81,34574.0,208.8356,209.0213,208.7085,208.9528,34574.0
2022-07-25 12:25:00,213.82,213.98,213.75,213.97,35141.0,208.9626,209.119,208.8942,209.1092,35141.0
2022-07-25 12:30:00,213.91,214.33,213.9,214.33,32759.0,209.0506,209.461,209.0408,209.461,32759.0
2022-07-25 12:35:00,214.35,214.42,214.18,214.31,23159.0,209.4806,209.549,209.3144,209.4415,23159.0
2022-07-25 12:40:00,214.31,214.62,214.29,214.46,35959.0,209.4415,209.7444,209.4219,209.5881,35959.0
2022-07-25 12:45:00,214.5,214.74,214.45,214.55,18409.0,209.6272,209.8617,209.5783,209.676,18409.0
2022-07-25 12:50:00,214.55,214.57,214.13,214.26,16976.0,209.676,209.6956,209.2656,209.3926,16976.0
2022-07-25 12:55:00,214.25,214.25,214.03,214.11,20381.0,209.3828,209.3828,209.1678,209.246,20381.0
2022-07-25 13:00:00,214.09,214.21,214.0,214.08,33923.0,209.2265,209.3438,209.1385,209.2167,33923.0
2022-07-25 13:05:00,214.06,214.06,213.73,213.99,15966.0,209.1972,209.1972,208.8747,209.1288,15966.0
2022-07-25 13:10:00,213.99,214.23,213.81,214.06,21183.0,209.1288,209.3633,208.9528,209.1972,21183.0
2022-07-25 13:15:00,214.08,214.25,213.87,214.2,17705.0,209.2167,209.3828,209.0115,209.334,17705.0
2022-07-25 13:20:00,214.21,214.29,213.95,214.06,19907.0,209.3438,209.4219,209.0897,209.1972,19907.0
2022-07-25 13:25:00,214.06,214.16,213.9,213.96,30432.0,209.1972,209.2949,209.0408,209.0994,30432.0
2022-07-25 13:30:00,213.94,214.05,213.85,213.97,22020.0,209.0799,209.1874,208.9919,209.1092,22020.0
2022-07-25 13:35:00,214.0,214.0,213.66,213.69,16733.0,209.1385,209.1385,208.8062,208.8356,16733.0
2022-07-25 13:40:00,213.69,213.84,213.67,213.73,23100.0,208.8356,208.9822,208.816,208.8747,23100.0
2022-07-25 13:45:00,213.72,213.82,213.64,213.66,14705.0,208.8649,208.9626,208.7867,208.8062,14705.0
2022-07-25 13:50:00,213.66,213.69,213.53,213.58,13975.0,208.8062,208.8356,208.6792,208.7281,13975.0
2022-07-25 13:55:00,213.61,213.66,213.45,213.49,13804.0,208.7574,208.8062,208.601,208.6401,13804.0
2022-07-25 14:00:00,213.5,213.59,213.31,213.54,23186.0,208.6499,208.7378,208.4642,208.689,23186.0
2022-07-25 14:05:00,213.55,213.71,213.44,213.52,27219.0,208.6987,208.8551,208.5912,208.6694,27219.0
2022-07-25 14:10:00,213.53,213.89,213.53,213.67,17813.0,208.6792,209.031,208.6792,208.816,17813.0
2022-07-25 14:15:00,213.67,213.71,213.48,213.59,12944.0,208.816,208.8551,208.6303,208.7378,12944.0
2022-07-25 14:20:00,213.57,213.72,213.53,213.72,14829.0,208.7183,208.8649,208.6792,208.8649,14829.0
2022-07-25 14:25:00,213.68,213.75,213.61,213.75,25183.0,208.8258,208.8942,208.7574,208.8942,25183.0
2022-07-25 14:30:00,213.74,213.82,213.62,213.67,21384.0,208.8844,208.9626,208.7672,208.816,21384.0
2022-07-25 14:35:00,213.68,213.93,213.65,213.77,17177.0,208.8258,209.0701,208.7965,208.9137,17177.0
2022-07-25 14:40:00,213.78,214.06,213.78,213.99,22759.0,208.9235,209.1972,208.9235,209.1288,22759.0
2022-07-25 14:45:00,214.0,214.01,213.5,213.77,22287.0,209.1385,209.1483,208.6499,208.9137,22287.0
2022-07-25 14:50:00,213.74,213.78,213.6,213.74,30023.0,208.8844,208.9235,208.7476,208.8844,30023.0
2022-07-25 14:55:00,213.72,213.87,213.54,213.63,17634.0,208.8649,209.0115,208.689,208.7769,17634.0
2022-07-25 15:00:00,213.62,213.77,213.47,213.52,25425.0,208.7672,208.9137,208.6206,208.6694,25425.0
2022-07-25 15:05:00,213.58,213.78,213.53,213.72,18722.0,208.7281,208.9235,208.6792,208.8649,18722.0
2022-07-25 15:10:00,213.74,213.81,213.54,213.69,20006.0,208.8844,208.9528,208.689,208.8356,20006.0
2022-07-25 15:15:00,213.74,213.85,213.58,213.76,26475.0,208.8844,208.9919,208.7281,208.904,26475.0
2022-07-25 15:20:00,213.72,213.94,213.71,213.89,31403.0,208.8649,209.0799,208.8551,209.031,31403.0
2022-07-25 15:25:00,213.93,213.95,213.51,213.51,20309.0,209.0701,209.0897,208.6597,208.6597,20309.0
2022-07-25 15:30:00,213.52,213.78,213.48,213.69,51190.0,208.6694,208.9235,208.6303,208.8356,51190.0
2022-07-25 15:35:00,213.7,214.07,213.7,214.05,41609.0,208.8453,209.2069,208.8453,209.1874,41609.0
2022-07-25 15:40:00,214.04,214.29,213.93,214.24,69804.0,209.1776,209.4219,209.0701,209.3731,69804.0
2022-07-25 15:45:00,214.24,214.32,214.15,214.24,81117.0,209.3731,209.4513,209.2851,209.3731,81117.0
2022-07-25 15:50:00,214.25,214.57,214.12,214.4,126199.0,209.3828,209.6956,209.2558,209.5294,126199.0
2022-07-25 15:55:00,214.38,214.58,214.28,214.35,209568.0,209.5099,209.7053,209.4122,209.4806,209568.0
2022-07-26 09:30:00,213.85,215.15,213.7,214.58,170567.0,208.9919,210.2624,208.8453,209.7053,170567.0
2022-07-26 09:35:00,214.51,214.92,214.0,214.49,78905.0,209.6369,210.0376,209.1385,209.6174,78905.0
2022-07-26 09:40:00,214.48,214.57,214.09,214.19,79047.0,209.6076,209.6956,209.2265,209.3242,79047.0
2022-07-26 09:45:00,214.16,214.4,213.38,213.44,50427.0,209.2949,209.5294,208.5326,208.5912,50427.0
2022-07-26 09:50:00,213.43,214.44,213.39,214.28,59433.0,208.5815,209.5685,208.5424,209.4122,59433.0
2022-07-26 09:55:00,214.4,214.4,213.54,213.78,27149.0,209.5294,209.5294,208.689,208.9235,27149.0
2022-07-26 10:00:00,213.75,213.9,213.11,213.74,32674.0,208.8942,209.0408,208.2687,208.8844,32674.0
2022-07-26 10:05:00,213.82,214.23,213.43,213.84,49312.0,208.9626,209.3633,208.5815,208.9822,49312.0
2022-07-26 10:10:00,213.88,214.15,213.21,213.33,38804.0,209.0213,209.2851,208.3665,208.4837,38804.0
2022-07-26 10:15:00,213.21,213.64,213.03,213.13,33890.0,208.3665,208.7867,208.1906,208.2883,33890.0
2022-07-26 10:20:00,213.06,213.3,212.75,212.8,71429.0,208.2199,208.4544,207.9169,207.9658,71429.0
2022-07-26 10:25:00,212.8,213.21,212.77,212.93,27753.0,207.9658,208.3665,207.9365,208.0928,27753.0
2022-07-26 10:30:00,212.96,213.14,212.7,213.05,45069.0,208.1221,208.2981,207.8681,208.2101,45069.0
2022-07-26 10:35:00,213.09,213.19,212.66,212.71,24237.0,208.2492,208.3469,207.829,207.8778,24237.0
2022-07-26 10:40:00,212.73,213.23,212.47,213.15,26004.0,207.8974,208.386,207.6433,208.3078,26004.0
2022-07-26 10:45:00,213.13,213.4,213.01,213.07,26053.0,208.2883,208.5522,208.171,208.2297,26053.0
2022-07-26 10:50:00,213.05,213.3,212.75,212.81,14785.0,208.2101,208.4544,207.9169,207.9756,14785.0
2022-07-26 10:55:00,212.7,213.04,212.66,212.98,27529.0,207.8681,208.2003,207.829,208.1417,27529.0
2022-07-26 11:00:00,212.98,213.14,212.59,212.61,25269.0,208.1417,208.2981,207.7606,207.7801,25269.0
2022-07-26 11:05:00,212.64,212.68,212.27,212.65,22322.0,207.8094,207.8485,207.4478,207.8192,22322.0
2022-07-26 11:10:00,212.69,212.84,212.57,212.74,17005.0,207.8583,208.0049,207.741,207.9071,17005.0
2022-07-26 11:15:00,212.77,213.23,212.61,212.97,25918.0,207.9365,208.386,207.7801,208.1319,25918.0
2022-07-26 11:20:00,213.0,213.06,212.41,212.42,21355.0,208.1612,208.2199,207.5846,207.5944,21355.0
2022-07-26 11:25:00,212.43,212.54,211.81,211.96,35401.0,207.6042,207.7117,206.9983,207.1449,35401.0
2022-07-26 11:30:00,211.91,212.39,211.81,212.24,25864.0,207.096,207.5651,206.9983,207.4185,25864.0
2022-07-26 11:35:00,212.22,212.37,211.96,212.04,22266.0,207.399,207.5456,207.1449,207.223,22266.0
2022-07-26 11:40:00,212.06,212.36,211.99,212.33,18560.0,207.2426,207.5358,207.1742,207.5065,18560.0
2022-07-26 11:45:00,212.33,212.33,212.03,212.04,12259.0,207.5065,207.5065,207.2133,207.223,12259.0
2022-07-26 11:50:00,212.03,212.2,211.9,211.95,44857.0,207.2133,207.3794,207.0862,207.1351,44857.0
2022-07-26 11:55:00,211.97,212.32,211.9,212.15,27845.0,207.1546,207.4967,207.0862,207.3306,27845.0
2022-07-26 12:00:00,212.14,212.44,212.06,212.43,17598.0,207.3208,207.614,207.2426,207.6042,17598.0
2022-07-26 12:05:00,212.45,212.52,212.1,212.28,24209.0,207.6237,207.6921,207.2817,207.4576,24209.0
2022-07-26 12:10:00,212.26,212.31,211.75,211.95,20829.0,207.4381,207.4869,206.9396,207.1351,20829.0
2022-07-26 12:15:00,211.97,212.39,211.94,212.36,27808.0,207.1546,207.5651,207.1253,207.5358,27808.0
2022-07-26 12:20:00,212.32,212.52,212.23,212.51,18120.0,207.4967,207.6921,207.4087,207.6824,18120.0
2022-07-26 12:25:00,212.47,212.76,212.4,212.45,27440.0,207.6433,207.9267,207.5749,207.6237,27440.0
2022-07-26 12:30:00,212.47,212.85,212.46,212.84,23742.0,207.6433,208.0146,207.6335,208.0049,23742.0
2022-07-26 12:35:00,212.81,212.81,212.46,212.5,32667.0,207.9756,207.9756,207.6335,207.6726,32667.0
2022-07-26 12:40:00,212.5,212.54,212.2,212.36,25648.0,207.6726,207.7117,207.3794,207.5358,25648.0
2022-07-26 12:45:00,212.37,212.88,212.22,212.82,24673.0,207.5456,208.044,207.399,207.9853,24673.0
2022-07-26 12:50:00,212.81,213.14,212.78,213.12,18683.0,207.9756,208.2981,207.9462,208.2785,18683.0
2022-07-26 12:55:00,213.12,213.31,212.94,213.15,34088.0,208.2785,208.4642,208.1026,208.3078,34088.0
2022-07-26 13:00:00,213.13,213.53,213.04,213.47,27743.0,208.2883,208.6792,208.2003,208.6206,27743.0
2022-07-26 13:05:00,213.47,213.5,213.33,213.49,15602.0,208.6206,208.6499,208.4837,208.6401,15602.0
2022-07-26 13:10:00,213.48,213.66,213.07,213.17,49123.0,208.6303,208.8062,208.2297,208.3274,49123.0
2022-07-26 13:15:00,213.2,213.22,212.87,212.95,58022.0,208.3567,208.3762,208.0342,208.1124,58022.0
2022-07-26 13:20:00,212.9,213.02,212.7,212.97,20965.0,208.0635,208.1808,207.8681,208.1319,20965.0
2022-07-26 13:25:00,212.92,213.04,212.83,212.97,16411.0,208.0831,208.2003,207.9951,208.1319,16411.0
2022-07-26 13:30:00,212.97,213.04,212.59,212.64,19082.0,208.1319,208.2003,207.7606,207.8094,19082.0
2022-07-26 13:35:00,212.66,212.75,212.63,212.74,20297.0,207.829,207.9169,207.7996,207.9071,20297.0
2022-07-26 13:40:00,212.74,213.03,212.65,213.01,49322.0,207.9071,208.1906,207.8192,208.171,49322.0
2022-07-26 13:45:00,213.01,213.03,212.74,212.88,34929.0,208.171,208.1906,207.9071,208.044,34929.0
2022-07-26 13:50:00,212.89,213.08,212.78,212.88,29538.0,208.0537,208.2394,207.9462,208.044,29538.0
2022-07-26 13:55:00,212.9,212.97,212.55,212.59,21229.0,208.0635,208.1319,207.7215,207.7606,21229.0
2022-07-26 14:00:00,212.61,213.1,212.59,213.07,27246.0,207.7801,208.259,207.7606,208.2297,27246.0
2022-07-26 14:05:00,213.03,213.19,212.7,212.79,59078.0,208.1906,208.3469,207.8681,207.956,59078.0
2022-07-26 14:10:00,212.82,212.9,212.69,212.75,21289.0,207.9853,208.0635,207.8583,207.9169,21289.0
2022-07-26 14:15:00,212.75,212.75,212.43,212.47,25344.0,207.9169,207.9169,207.6042,207.6433,25344.0
2022-07-26 14:20:00,212.44,212.82,212.38,212.72,27184.0,207.614,207.9853,207.5553,207.8876,27184.0
2022-07-26 14:25:00,212.7,212.75,212.53,212.56,19202.0,207.8681,207.9169,207.7019,207.7312,19202.0
2022-07-26 14:30:00,212.58,212.72,212.42,212.7,36166.0,207.7508,207.8876,207.5944,207.8681,36166.0
2022-07-26 14:35:00,212.67,212.68,212.4,212.49,24014.0,207.8387,207.8485,207.5749,207.6628,24014.0
2022-07-26 14:40:00,212.48,212.7,212.47,212.6,26943.0,207.6531,207.8681,207.6433,207.7703,26943.0
2022-07-26 14:45:00,212.56,212.65,212.44,212.53,44024.0,207.7312,207.8192,207.614,207.7019,44024.0
2022-07-26 14:50:00,212.52,212.89,212.49,212.86,47381.0,207.6921,208.0537,207.6628,208.0244,47381.0
2022-07-26 14:55:00,212.89,212.97,212.55,212.58,34826.0,208.0537,208.1319,207.7215,207.7508,34826.0
2022-07-26 15:00:00,212.55,212.72,212.35,212.43,26629.0,207.7215,207.8876,207.526,207.6042,26629.0
2022-07-26 15:05:00,212.44,212.56,212.16,212.25,41770.0,207.614,207.7312,207.3403,207.4283,41770.0
2022-07-26 15:10:00,212.24,212.44,212.15,212.32,56326.0,207.4185,207.614,207.3306,207.4967,56326.0
2022-07-26 15:15:00,212.32,212.64,212.27,212.61,42403.0,207.4967,207.8094,207.4478,207.7801,42403.0
2022-07-26 15:20:00,212.63,212.75,212.34,212.52,59157.0,207.7996,207.9169,207.5162,207.6921,59157.0
2022-07-26 15:25:00,212.54,212.54,212.22,212.27,56789.0,207.7117,207.7117,207.399,207.4478,56789.0
2022-07-26 15:30:00,212.28,212.57,212.17,212.37,85722.0,207.4576,207.741,207.3501,207.5456,85722.0
2022-07-26 15:35:00,212.38,212.56,212.29,212.53,46626.0,207.5553,207.7312,207.4674,207.7019,46626.0
2022-07-26 15:40:00,212.54,212.69,212.17,212.2,71181.0,207.7117,207.8583,207.3501,207.3794,71181.0
2022-07-26 15:45:00,212.21,212.55,212.12,212.47,77865.0,207.3892,207.7215,207.3012,207.6433,77865.0
2022-07-26 15:50:00,212.48,212.98,212.34,212.93,112075.0,207.6531,208.1417,207.5162,208.0928,112075.0
2022-07-26 15:55:00,212.94,213.06,212.52,212.52,312952.0,208.1026,208.2199,207.6921,207.6921,312952.0
2022-07-27 09:30:00,210.77,212.5,209.43,210.73,368738.0,205.9819,207.6726,204.6723,205.9428,368738.0
2022-07-27 09:35:00,210.72,213.37,210.72,212.57,320077.0,205.933,208.5228,205.933,207.741,320077.0
2022-07-27 09:40:00,212.66,215.5,212.62,215.13,209497.0,207.829,210.6044,207.7899,210.2429,209497.0
2022-07-27 09:45:00,215.25,216.85,215.25,216.35,258442.0,210.3601,211.9238,210.3601,211.4351,258442.0
2022-07-27 09:50:00,216.23,216.24,214.18,214.48,141868.0,211.3179,211.3276,209.3144,209.6076,141868.0
2022-07-27 09:55:00,214.76,215.83,214.56,215.73,91450.0,209.8813,210.927,209.6858,210.8292,91450.0
2022-07-27 10:00:00,215.69,215.84,215.33,215.76,78076.0,210.7901,210.9367,210.4383,210.8585,78076.0
2022-07-27 10:05:00,215.78,216.09,215.04,215.39,71913.0,210.8781,211.181,210.1549,210.4969,71913.0
2022-07-27 10:10:00,215.45,215.65,214.84,215.06,47466.0,210.5556,210.751,209.9594,210.1744,47466.0
2022-07-27 10:15:00,215.04,215.9,215.02,215.25,45789.0,210.1549,210.9954,210.1354,210.3601,45789.0
2022-07-27 10:20:00,215.29,215.84,215.0,215.76,35786.0,210.3992,210.9367,210.1158,210.8585,35786.0
2022-07-27 10:25:00,215.78,216.03,215.29,215.66,61636.0,210.8781,211.1224,210.3992,210.7608,61636.0
2022-07-27 10:30:00,215.66,215.66,214.69,214.99,42499.0,210.7608,210.7608,209.8128,210.106,42499.0
2022-07-27 10:35:00,214.97,215.52,214.97,215.43,49267.0,210.0865,210.624,210.0865,210.536,49267.0
2022-07-27 10:40:00,215.54,215.59,214.35,214.48,71652.0,210.6435,210.6924,209.4806,209.6076,71652.0
2022-07-27 10:45:00,214.52,214.83,214.22,214.83,82575.0,209.6467,209.9497,209.3535,209.9497,82575.0
2022-07-27 10:50:00,214.83,214.99,214.67,214.83,60711.0,209.9497,210.106,209.7933,209.9497,60711.0
2022-07-27 10:55:00,214.85,215.22,214.58,215.22,68023.0,209.9692,210.3308,209.7053,210.3308,68023.0
2022-07-27 11:00:00,215.27,215.68,215.21,215.29,102537.0,210.3797,210.7804,210.321,210.3992,102537.0
2022-07-27 11:05:00,215.21,215.39,214.72,215.0,47351.0,210.321,210.4969,209.8422,210.1158,47351.0
2022-07-27 11:10:00,215.04,215.23,214.83,215.16,46100.0,210.1549,210.3406,209.9497,210.2722,46100.0
2022-07-27 11:15:00,215.18,215.53,215.16,215.38,36355.0,210.2917,210.6338,210.2722,210.4872,36355.0
2022-07-27 11:20:00,215.42,215.56,215.23,215.25,45038.0,210.5263,210.6631,210.3406,210.3601,45038.0
2022-07-27 11:25:00,215.28,215.36,214.69,214.88,36158.0,210.3894,210.4676,209.8128,209.9985,36158.0
2022-07-27 11:30:00,214.88,215.28,214.73,215.12,33017.0,209.9985,210.3894,209.8519,210.2331,33017.0
2022-07-27 11:35:00,215.09,215.14,214.37,214.48,40061.0,210.2038,210.2526,209.5001,209.6076,40061.0
2022-07-27 11:40:00,214.5,214.59,214.12,214.24,84354.0,209.6272,209.7151,209.2558,209.3731,84354.0
2022-07-27 11:45:00,214.3,214.85,214.3,214.62,33593.0,209.4317,209.9692,209.4317,209.7444,33593.0
2022-07-27 11:50:00,214.68,214.74,214.5,214.5,23219.0,209.8031,209.8617,209.6272,209.6272,23219.0
2022-07-27 11:55:00,214.53,214.82,214.41,214.55,28333.0,209.6565,209.9399,209.5392,209.676,28333.0
2022-07-27 12:00:00,214.53,214.73,214.22,214.22,36927.0,209.6565,209.8519,209.3535,209.3535,36927.0
2022-07-27 12:05:00,214.26,214.31,213.63,214.19,58109.0,209.3926,209.4415,208.7769,209.3242,58109.0
2022-07-27 12:10:00,214.21,214.24,213.44,213.48,42112.0,209.3438,209.3731,208.5912,208.6303,42112.0
2022-07-27 12:15:00,213.48,214.01,213.47,213.81,54931.0,208.6303,209.1483,208.6206,208.9528,54931.0
2022-07-27 12:20:00,213.79,214.11,213.79,213.87,45478.0,208.9333,209.246,208.9333,209.0115,45478.0
2022-07-27 12:25:00,213.84,214.11,213.82,213.84,31483.0,208.9822,209.246,208.9626,208.9822,31483.0
2022-07-27 12:30:00,213.81,214.17,213.8,213.84,35024.0,208.9528,209.3047,208.9431,208.9822,35024.0
2022-07-27 12:35:00,213.83,213.93,213.62,213.64,37462.0,208.9724,209.0701,208.7672,208.7867,37462.0
2022-07-27 12:40:00,213.63,213.69,213.08,213.21,51174.0,208.7769,208.8356,208.2394,208.3665,51174.0
2022-07-27 12:45:00,213.2,213.2,212.86,213.08,50247.0,208.3567,208.3567,208.0244,208.2394,50247.0
2022-07-27 12:50:00,213.07,213.68,213.07,213.59,33247.0,208.2297,208.8258,208.2297,208.7378,33247.0
2022-07-27 12:55:00,213.62,213.71,213.33,213.7,33772.0,208.7672,208.8551,208.4837,208.8453,33772.0
2022-07-27 13:00:00,213.68,214.14,213.67,214.14,46505.0,208.8258,209.2753,208.816,209.2753,46505.0
2022-07-27 13:05:00,214.11,214.15,206.12,206.22,761560.0,209.246,209.2851,201.4375,201.5353,761560.0
2022-07-27 13:10:00,206.27,207.5,204.5,207.47,800344.0,201.5841,202.7862,199.8543,202.7569,800344.0
2022-07-27 13:15:00,207.46,207.96,205.92,206.06,553182.0,202.7471,203.2357,201.2421,201.3789,553182.0
2022-07-27 13:20:00,206.14,206.99,201.2,202.43,859106.0,201.4571,202.2878,196.6293,197.8314,859106.0
2022-07-27 13:25:00,202.43,205.6,201.94,205.21,492318.0,197.8314,200.9293,197.3525,200.5482,492318.0
2022-07-27 13:30:00,205.24,205.93,204.4,205.75,352522.0,200.5775,201.2519,199.7566,201.0759,352522.0
2022-07-27 13:35:00,205.82,206.1,205.34,206.07,270103.0,201.1444,201.418,200.6753,201.3887,270103.0
2022-07-27 13:40:00,206.09,207.62,206.07,206.91,344565.0,201.4082,202.9035,201.3887,202.2096,344565.0
2022-07-27 13:45:00,206.87,207.6,206.5,207.29,166228.0,202.1705,202.8839,201.8089,202.581,166228.0
2022-07-27 13:50:00,207.26,207.59,206.74,207.44,141692.0,202.5516,202.8741,202.0435,202.7275,141692.0
2022-07-27 13:55:00,207.47,207.8,206.75,207.31,163576.0,202.7569,203.0794,202.0532,202.6005,163576.0
2022-07-27 14:00:00,207.29,208.57,206.66,208.31,173208.0,202.581,203.8319,201.9653,203.5778,173208.0
2022-07-27 14:05:00,208.25,208.25,207.32,207.63,156799.0,203.5191,203.5191,202.6103,202.9132,156799.0
2022-07-27 14:10:00,207.59,207.81,207.28,207.29,132126.0,202.8741,203.0891,202.5712,202.581,132126.0
2022-07-27 14:15:00,207.32,207.52,206.68,206.8,98144.0,202.6103,202.8057,201.9848,202.1021,98144.0
2022-07-27 14:20:00,206.8,206.97,206.13,206.13,140215.0,202.1021,202.2682,201.4473,201.4473,140215.0
2022-07-27 14:25:00,206.14,207.32,206.02,207.15,89624.0,201.4571,202.6103,201.3398,202.4441,89624.0
2022-07-27 14:30:00,207.15,207.26,206.44,206.82,167516.0,202.4441,202.5516,201.7503,202.1216,167516.0
2022-07-27 14:35:00,206.84,209.49,206.66,209.41,259416.0,202.1412,204.731,201.9653,204.6528,259416.0
2022-07-27 14:40:00,209.49,210.81,209.49,210.81,214122.0,204.731,206.021,204.731,206.021,214122.0
2022-07-27 14:45:00,210.82,211.18,210.31,210.66,200586.0,206.0308,206.3826,205.5324,205.8744,200586.0
2022-07-27 14:50:00,210.69,211.66,210.38,211.28,166668.0,205.9037,206.8517,205.6008,206.4803,166668.0
2022-07-27 14:55:00,211.33,211.49,210.52,210.85,156853.0,206.5292,206.6855,205.7376,206.0601,156853.0
2022-07-27 15:00:00,210.88,211.69,210.42,211.65,173371.0,206.0894,206.881,205.6399,206.8419,173371.0
2022-07-27 15:05:00,211.57,211.75,211.15,211.46,117276.0,206.7637,206.9396,206.3533,206.6562,117276.0
2022-07-27 15:10:00,211.49,211.69,211.31,211.62,115523.0,206.6855,206.881,206.5096,206.8126,115523.0
2022-07-27 15:15:00,211.65,212.02,211.48,211.72,116008.0,206.8419,207.2035,206.6758,206.9103,116008.0
2022-07-27 15:20:00,211.74,211.9,211.13,211.4,138878.0,206.9299,207.0862,206.3337,206.5976,138878.0
2022-07-27 15:25:00,211.4,211.77,211.39,211.69,115916.0,206.5976,206.9592,206.5878,206.881,115916.0
2022-07-27 15:30:00,211.75,211.81,211.24,211.32,147764.0,206.9396,206.9983,206.4412,206.5194,147764.0
2022-07-27 15:35:00,211.34,211.5,210.92,210.98,164200.0,206.539,206.6953,206.1285,206.1871,164200.0
2022-07-27 15:40:00,210.97,211.18,210.61,211.17,155151.0,206.1774,206.3826,205.8255,206.3728,155151.0
2022-07-27 15:45:00,211.17,211.57,210.99,211.03,133942.0,206.3728,206.7637,206.1969,206.236,133942.0
2022-07-27 15:50:00,211.0,211.08,210.48,210.74,153156.0,206.2067,206.2849,205.6985,205.9526,153156.0
2022-07-27 15:55:00,210.77,210.88,210.2,210.32,363300.0,205.9819,206.0894,205.4248,205.5421,363300.0
2022-07-28 09:30:00,210.64,211.61,209.62,210.6,266357.0,205.8549,206.8028,204.858,205.8158,266357.0
2022-07-28 09:35:00,210.6,211.6,209.84,210.34,97846.0,205.8158,206.793,205.073,205.5617,97846.0
2022-07-28 09:40:00,210.39,211.0,209.42,209.61,89855.0,205.6105,206.2067,204.6626,204.8483,89855.0
2022-07-28 09:45:00,209.53,209.99,209.09,209.83,55607.0,204.7701,205.2196,204.3401,205.0633,55607.0
2022-07-28 09:50:00,209.77,209.83,208.47,208.5,79632.0,205.0046,205.0633,203.7342,203.7635,79632.0
2022-07-28 09:55:00,208.4,208.85,207.92,208.73,105654.0,203.6657,204.1055,203.1966,203.9882,105654.0
2022-07-28 10:00:00,208.8,209.6,208.44,209.6,66825.0,204.0567,204.8385,203.7048,204.8385,66825.0
2022-07-28 10:05:00,209.6,210.13,209.14,210.0,47850.0,204.8385,205.3564,204.3889,205.2294,47850.0
2022-07-28 10:10:00,210.12,210.61,209.85,210.53,51551.0,205.3467,205.8255,205.0828,205.7474,51551.0
2022-07-28 10:15:00,210.52,210.97,210.02,210.17,29630.0,205.7376,206.1774,205.2489,205.3955,29630.0
2022-07-28 10:20:00,210.19,210.41,209.79,210.06,42522.0,205.4151,205.6301,205.0242,205.288,42522.0
2022-07-28 10:25:00,210.11,210.24,208.96,209.02,66916.0,205.3369,205.4639,204.213,204.2717,66916.0
2022-07-28 10:30:00,208.95,209.33,208.78,209.12,47747.0,204.2032,204.5746,204.0371,204.3694,47747.0
2022-07-28 10:35:00,209.13,209.78,208.98,209.54,51959.0,204.3792,205.0144,204.2326,204.7798,51959.0
2022-07-28 10:40:00,209.59,209.76,209.12,209.5,37750.0,204.8287,204.9948,204.3694,204.7408,37750.0
2022-07-28 10:45:00,209.5,210.03,209.3,209.98,31709.0,204.7408,205.2587,204.5453,205.2098,31709.0
2022-07-28 10:50:00,209.95,210.3,209.91,209.91,45782.0,205.1805,205.5226,205.1414,205.1414,45782.0
2022-07-28 10:55:00,209.81,210.17,209.67,210.12,35551.0,205.0437,205.3955,204.9069,205.3467,35551.0
2022-07-28 11:00:00,210.14,210.19,209.59,209.59,43676.0,205.3662,205.4151,204.8287,204.8287,43676.0
2022-07-28 11:05:00,209.55,209.59,209.2,209.41,39567.0,204.7896,204.8287,204.4476,204.6528,39567.0
2022-07-28 11:10:00,209.47,209.83,209.13,209.83,30289.0,204.7114,205.0633,204.3792,205.0633,30289.0
2022-07-28 11:15:00,209.84,210.24,209.57,209.74,53725.0,205.073,205.4639,204.8092,204.9753,53725.0
2022-07-28 11:20:00,209.77,210.36,209.73,210.15,38541.0,205.0046,205.5812,204.9655,205.376,38541.0
2022-07-28 11:25:00,210.12,210.84,210.02,210.75,43066.0,205.3467,206.0503,205.2489,205.9624,43066.0
2022-07-28 11:30:00,210.73,210.78,209.89,210.23,38974.0,205.9428,205.9917,205.1219,205.4542,38974.0
2022-07-28 11:35:00,210.29,210.63,210.1,210.48,53514.0,205.5128,205.8451,205.3271,205.6985,53514.0
2022-07-28 11:40:00,210.55,210.88,210.44,210.82,27544.0,205.7669,206.0894,205.6594,206.0308,27544.0
2022-07-28 11:45:00,210.82,210.93,210.41,210.51,53868.0,206.0308,206.1383,205.6301,205.7278,53868.0
2022-07-28 11:50:00,210.52,210.64,210.1,210.22,52029.0,205.7376,205.8549,205.3271,205.4444,52029.0
2022-07-28 11:55:00,210.13,210.51,209.7,209.81,58449.0,205.3564,205.7278,204.9362,205.0437,58449.0
2022-07-28 12:00:00,209.85,209.98,209.44,209.78,38665.0,205.0828,205.2098,204.6821,205.0144,38665.0
2022-07-28 12:05:00,209.88,210.12,209.74,209.82,28575.0,205.1121,205.3467,204.9753,205.0535,28575.0
2022-07-28 12:10:00,209.89,210.13,209.74,209.81,22123.0,205.1219,205.3564,204.9753,205.0437,22123.0
2022-07-28 12:15:00,209.81,209.87,209.29,209.34,38633.0,205.0437,205.1023,204.5355,204.5844,38633.0
2022-07-28 12:20:00,209.38,210.1,209.25,210.02,31829.0,204.6235,205.3271,204.4964,205.2489,31829.0
2022-07-28 12:25:00,210.01,210.29,209.98,210.08,23434.0,205.2392,205.5128,205.2098,205.3076,23434.0
2022-07-28 12:30:00,210.05,210.07,209.69,209.98,43178.0,205.2783,205.2978,204.9264,205.2098,43178.0
2022-07-28 12:35:00,210.0,210.28,209.95,210.09,30843.0,205.2294,205.503,205.1805,205.3173,30843.0
2022-07-28 12:40:00,210.08,210.14,209.92,210.06,14710.0,205.3076,205.3662,205.1512,205.288,14710.0
2022-07-28 12:45:00,210.06,210.45,210.05,210.23,27577.0,205.288,205.6692,205.2783,205.4542,27577.0
2022-07-28 12:50:00,210.18,210.67,210.13,210.67,28054.0,205.4053,205.8842,205.3564,205.8842,28054.0
2022-07-28 12:55:00,210.69,210.77,210.44,210.45,30197.0,205.9037,205.9819,205.6594,205.6692,30197.0
2022-07-28 13:00:00,210.51,210.52,210.1,210.33,29040.0,205.7278,205.7376,205.3271,205.5519,29040.0
2022-07-28 13:05:00,210.33,210.4,209.93,210.04,26644.0,205.5519,205.6203,205.161,205.2685,26644.0
2022-07-28 13:10:00,210.08,210.44,209.92,210.44,37037.0,205.3076,205.6594,205.1512,205.6594,37037.0
2022-07-28 13:15:00,210.44,210.65,210.2,210.58,43010.0,205.6594,205.8646,205.4248,205.7962,43010.0
2022-07-28 13:20:00,210.62,210.98,210.55,210.63,48093.0,205.8353,206.1871,205.7669,205.8451,48093.0
2022-07-28 13:25:00,210.68,210.9,210.5,210.62,50224.0,205.8939,206.1089,205.718,205.8353,50224.0
2022-07-28 13:30:00,210.65,210.77,210.42,210.54,21931.0,205.8646,205.9819,205.6399,205.7571,21931.0
2022-07-28 13:35:00,210.58,210.92,210.56,210.79,29729.0,205.7962,206.1285,205.7767,206.0014,29729.0
2022-07-28 13:40:00,210.75,211.03,210.67,210.8,43608.0,205.9624,206.236,205.8842,206.0112,43608.0
2022-07-28 13:45:00,210.83,211.23,210.76,211.1,21047.0,206.0405,206.4315,205.9721,206.3044,21047.0
2022-07-28 13:50:00,211.11,211.45,211.02,211.4,20224.0,206.3142,206.6465,206.2262,206.5976,20224.0
2022-07-28 13:55:00,211.38,211.73,211.38,211.59,32720.0,206.578,206.9201,206.578,206.7833,32720.0
2022-07-28 14:00:00,211.59,211.62,211.19,211.23,32741.0,206.7833,206.8126,206.3924,206.4315,32741.0
2022-07-28 14:05:00,211.2,211.52,211.18,211.44,29542.0,206.4021,206.7149,206.3826,206.6367,29542.0
2022-07-28 14:10:00,211.48,211.69,211.34,211.67,32312.0,206.6758,206.881,206.539,206.8615,32312.0
2022-07-28 14:15:00,211.69,212.17,211.67,211.96,57367.0,206.881,207.3501,206.8615,207.1449,57367.0
2022-07-28 14:20:00,211.93,211.98,211.69,211.78,41490.0,207.1155,207.1644,206.881,206.969,41490.0
2022-07-28 14:25:00,211.79,211.87,211.59,211.66,34694.0,206.9787,207.0569,206.7833,206.8517,34694.0
2022-07-28 14:30:00,211.67,212.03,211.59,211.93,30881.0,206.8615,207.2133,206.7833,207.1155,30881.0
2022-07-28 14:35:00,211.98,212.28,211.92,212.28,18750.0,207.1644,207.4576,207.1058,207.4576,18750.0
2022-07-28 14:40:00,212.27,212.63,212.22,212.48,37201.0,207.4478,207.7996,207.399,207.6531,37201.0
2022-07-28 14:45:00,212.48,212.53,212.11,212.24,43319.0,207.6531,207.7019,207.2915,207.4185,43319.0
2022-07-28 14:50:00,212.25,212.37,212.04,212.35,28449.0,207.4283,207.5456,207.223,207.526,28449.0
2022-07-28 14:55:00,212.36,212.45,212.04,212.14,33235.0,207.5358,207.6237,207.223,207.3208,33235.0
2022-07-28 15:00:00,212.15,212.55,212.0,212.5,79064.0,207.3306,207.7215,207.184,207.6726,79064.0
2022-07-28 15:05:00,212.5,212.72,212.05,212.42,39199.0,207.6726,207.8876,207.2328,207.5944,39199.0
2022-07-28 15:10:00,212.42,212.58,212.24,212.56,53188.0,207.5944,207.7508,207.4185,207.7312,53188.0
2022-07-28 15:15:00,212.56,212.59,212.13,212.56,43449.0,207.7312,207.7606,207.311,207.7312,43449.0
2022-07-28 15:20:00,212.56,212.68,212.35,212.44,42511.0,207.7312,207.8485,207.526,207.614,42511.0
2022-07-28 15:25:00,212.44,212.51,212.25,212.4,54769.0,207.614,207.6824,207.4283,207.5749,54769.0
2022-07-28 15:30:00,212.41,212.46,212.1,212.24,52168.0,207.5846,207.6335,207.2817,207.4185,52168.0
2022-07-28 15:35:00,212.26,212.42,211.81,211.95,61071.0,207.4381,207.5944,206.9983,207.1351,61071.0
2022-07-28 15:40:00,211.94,211.98,211.62,211.83,57877.0,207.1253,207.1644,206.8126,207.0178,57877.0
2022-07-28 15:45:00,211.81,211.81,211.35,211.61,87928.0,206.9983,206.9983,206.5487,206.8028,87928.0
2022-07-28 15:50:00,211.64,211.92,211.39,211.47,141903.0,206.8321,207.1058,206.5878,206.666,141903.0
2022-07-28 15:55:00,211.41,211.45,210.77,211.35,386063.0,206.6074,206.6465,205.9819,206.5487,386063.0
2022-07-29 09:30:00,212.0,213.49,211.2,211.5,224268.0,207.184,208.6401,206.4021,206.6953,224268.0
2022-07-29 09:35:00,211.5,212.29,210.88,211.68,45162.0,206.6953,207.4674,206.0894,206.8712,45162.0
2022-07-29 09:40:00,211.73,212.95,211.7,212.75,62887.0,206.9201,208.1124,206.8908,207.9169,62887.0
2022-07-29 09:45:00,212.75,213.26,212.67,212.95,53148.0,207.9169,208.4153,207.8387,208.1124,53148.0
2022-07-29 09:50:00,212.99,213.16,212.53,212.81,55190.0,208.1515,208.3176,207.7019,207.9756,55190.0
2022-07-29 09:55:00,212.8,213.61,212.79,213.39,68341.0,207.9658,208.7574,207.956,208.5424,68341.0
2022-07-29 10:00:00,213.37,213.91,213.16,213.87,68373.0,208.5228,209.0506,208.3176,209.0115,68373.0
2022-07-29 10:05:00,213.89,214.16,212.65,212.68,59219.0,209.031,209.2949,207.8192,207.8485,59219.0
2022-07-29 10:10:00,212.64,212.96,212.04,212.04,37023.0,207.8094,208.1221,207.223,207.223,37023.0
2022-07-29 10:15:00,212.09,212.13,211.23,211.41,34523.0,207.2719,207.311,206.4315,206.6074,34523.0
2022-07-29 10:20:00,211.38,211.62,211.29,211.41,40726.0,206.578,206.8126,206.4901,206.6074,40726.0
2022-07-29 10:25:00,211.44,212.24,211.43,211.73,47454.0,206.6367,207.4185,206.6269,206.9201,47454.0
2022-07-29 10:30:00,211.73,211.9,211.42,211.55,39024.0,206.9201,207.0862,206.6171,206.7442,39024.0
2022-07-29 10:35:00,211.5,211.92,211.5,211.7,43855.0,206.6953,207.1058,206.6953,206.8908,43855.0
2022-07-29 10:40:00,211.71,212.1,211.57,212.09,32211.0,206.9005,207.2817,206.7637,207.2719,32211.0
2022-07-29 10:45:00,212.08,212.14,211.56,211.6,34140.0,207.2621,207.3208,206.754,206.793,34140.0
2022-07-29 10:50:00,211.65,212.02,211.62,211.93,45723.0,206.8419,207.2035,206.8126,207.1155,45723.0
2022-07-29 10:55:00,212.01,212.03,211.32,211.36,35748.0,207.1937,207.2133,206.5194,206.5585,35748.0
2022-07-29 11:00:00,211.34,211.38,210.72,210.96,52103.0,206.539,206.578,205.933,206.1676,52103.0
2022-07-29 11:05:00,210.96,211.31,210.96,211.14,27823.0,206.1676,206.5096,206.1676,206.3435,27823.0
2022-07-29 11:10:00,211.06,211.2,210.79,211.13,28758.0,206.2653,206.4021,206.0014,206.3337,28758.0
2022-07-29 11:15:00,211.18,211.18,210.79,211.09,52703.0,206.3826,206.3826,206.0014,206.2946,52703.0
2022-07-29 11:20:00,211.04,211.2,210.56,210.57,36325.0,206.2458,206.4021,205.7767,205.7864,36325.0
2022-07-29 11:25:00,210.57,210.67,209.86,210.0,58292.0,205.7864,205.8842,205.0926,205.2294,58292.0
2022-07-29 11:30:00,210.0,210.28,209.83,209.91,59705.0,205.2294,205.503,205.0633,205.1414,59705.0
2022-07-29 11:35:00,209.94,210.58,209.85,210.5,43983.0,205.1708,205.7962,205.0828,205.718,43983.0
2022-07-29 11:40:00,210.49,210.86,210.29,210.61,57150.0,205.7083,206.0699,205.5128,205.8255,57150.0
2022-07-29 11:45:00,210.63,210.78,210.44,210.7,39054.0,205.8451,205.9917,205.6594,205.9135,39054.0
2022-07-29 11:50:00,210.73,210.79,210.51,210.64,22424.0,205.9428,206.0014,205.7278,205.8549,22424.0
2022-07-29 11:55:00,210.66,210.74,210.24,210.35,35988.0,205.8744,205.9526,205.4639,205.5714,35988.0
2022-07-29 12:00:00,210.38,210.52,210.26,210.43,20342.0,205.6008,205.7376,205.4835,205.6496,20342.0
2022-07-29 12:05:00,210.47,210.53,210.23,210.39,24188.0,205.6887,205.7474,205.4542,205.6105,24188.0
2022-07-29 12:10:00,210.45,210.66,210.23,210.28,17773.0,205.6692,205.8744,205.4542,205.503,17773.0
2022-07-29 12:15:00,210.3,210.72,210.28,210.59,18859.0,205.5226,205.933,205.503,205.806,18859.0
2022-07-29 12:20:00,210.59,210.71,210.47,210.51,13401.0,205.806,205.9233,205.6887,205.7278,13401.0
2022-07-29 12:25:00,210.55,210.73,210.48,210.48,21250.0,205.7669,205.9428,205.6985,205.6985,21250.0
2022-07-29 12:30:00,210.45,210.82,210.44,210.55,21336.0,205.6692,206.0308,205.6594,205.7669,21336.0
2022-07-29 12:35:00,210.5,210.55,210.28,210.46,12511.0,205.718,205.7669,205.503,205.6789,12511.0
2022-07-29 12:40:00,210.43,210.59,210.33,210.45,15728.0,205.6496,205.806,205.5519,205.6692,15728.0
2022-07-29 12:45:00,210.43,210.59,210.34,210.42,15872.0,205.6496,205.806,205.5617,205.6399,15872.0
2022-07-29 12:50:00,210.4,210.67,210.34,210.67,22039.0,205.6203,205.8842,205.5617,205.8842,22039.0
2022-07-29 12:55:00,210.67,210.81,210.6,210.61,23407.0,205.8842,206.021,205.8158,205.8255,23407.0
2022-07-29 13:00:00,210.63,210.77,210.55,210.62,24033.0,205.8451,205.9819,205.7669,205.8353,24033.0
2022-07-29 13:05:00,210.6,210.67,210.58,210.64,32480.0,205.8158,205.8842,205.7962,205.8549,32480.0
2022-07-29 13:10:00,210.62,210.7,210.45,210.69,38035.0,205.8353,205.9135,205.6692,205.9037,38035.0
2022-07-29 13:15:00,210.72,210.78,210.6,210.68,29257.0,205.933,205.9917,205.8158,205.8939,29257.0
2022-07-29 13:20:00,210.68,210.72,210.52,210.6,29260.0,205.8939,205.933,205.7376,205.8158,29260.0
2022-07-29 13:25:00,210.63,210.77,210.31,210.37,32227.0,205.8451,205.9819,205.5324,205.591,32227.0
2022-07-29 13:30:00,210.39,210.48,210.23,210.26,30033.0,205.6105,205.6985,205.4542,205.4835,30033.0
2022-07-29 13:35:00,210.24,210.4,210.15,210.36,33400.0,205.4639,205.6203,205.376,205.5812,33400.0
2022-07-29 13:40:00,210.36,210.42,210.16,210.21,26122.0,205.5812,205.6399,205.3858,205.4346,26122.0
2022-07-29 13:45:00,210.22,210.55,210.22,210.5,48561.0,205.4444,205.7669,205.4444,205.718,48561.0
2022-07-29 13:50:00,210.49,210.68,210.44,210.51,24455.0,205.7083,205.8939,205.6594,205.7278,24455.0
2022-07-29 13:55:00,210.51,210.53,210.22,210.31,23347.0,205.7278,205.7474,205.4444,205.5324,23347.0
2022-07-29 14:00:00,210.34,210.39,210.18,210.31,33343.0,205.5617,205.6105,205.4053,205.5324,33343.0
2022-07-29 14:05:00,210.31,210.5,210.3,210.41,23847.0,205.5324,205.718,205.5226,205.6301,23847.0
2022-07-29 14:10:00,210.4,210.97,210.4,210.96,50477.0,205.6203,206.1774,205.6203,206.1676,50477.0
2022-07-29 14:15:00,210.96,211.07,210.84,211.03,23919.0,206.1676,206.2751,206.0503,206.236,23919.0
2022-07-29 14:20:00,211.03,211.24,211.03,211.23,42361.0,206.236,206.4412,206.236,206.4315,42361.0
2022-07-29 14:25:00,211.25,211.39,211.18,211.34,30586.0,206.451,206.5878,206.3826,206.539,30586.0
2022-07-29 14:30:00,211.32,211.65,211.27,211.65,55271.0,206.5194,206.8419,206.4705,206.8419,55271.0
2022-07-29 14:35:00,211.63,211.81,211.6,211.63,33482.0,206.8224,206.9983,206.793,206.8224,33482.0
2022-07-29 14:40:00,211.61,211.71,211.56,211.62,41555.0,206.8028,206.9005,206.754,206.8126,41555.0
2022-07-29 14:45:00,211.62,211.78,211.56,211.65,24207.0,206.8126,206.969,206.754,206.8419,24207.0
2022-07-29 14:50:00,211.65,211.78,211.49,211.75,25144.0,206.8419,206.969,206.6855,206.9396,25144.0
2022-07-29 14:55:00,211.73,211.78,211.64,211.77,23023.0,206.9201,206.969,206.8321,206.9592,23023.0
2022-07-29 15:00:00,211.79,212.33,211.77,212.33,37565.0,206.9787,207.5065,206.9592,207.5065,37565.0
2022-07-29 15:05:00,212.29,212.38,212.1,212.23,35448.0,207.4674,207.5553,207.2817,207.4087,35448.0
2022-07-29 15:10:00,212.25,212.59,212.21,212.58,60068.0,207.4283,207.7606,207.3892,207.7508,60068.0
2022-07-29 15:15:00,212.56,212.58,212.27,212.33,27985.0,207.7312,207.7508,207.4478,207.5065,27985.0
2022-07-29 15:20:00,212.31,212.38,212.19,212.36,33353.0,207.4869,207.5553,207.3696,207.5358,33353.0
2022-07-29 15:25:00,212.33,212.46,212.32,212.43,33408.0,207.5065,207.6335,207.4967,207.6042,33408.0
2022-07-29 15:30:00,212.43,212.64,212.28,212.64,51652.0,207.6042,207.8094,207.4576,207.8094,51652.0
2022-07-29 15:35:00,212.61,212.77,212.4,212.41,54017.0,207.7801,207.9365,207.5749,207.5846,54017.0
2022-07-29 15:40:00,212.41,212.54,212.23,212.48,72688.0,207.5846,207.7117,207.4087,207.6531,72688.0
2022-07-29 15:45:00,212.47,212.5,212.22,212.36,59930.0,207.6433,207.6726,207.399,207.5358,59930.0
2022-07-29 15:50:00,212.36,212.56,212.04,212.05,113901.0,207.5358,207.7312,207.223,207.2328,113901.0
2022-07-29 15:55:00,212.1,212.39,211.96,212.25,269570.0,207.2817,207.5651,207.1449,207.4283,269570.0
2022-08-01 09:30:00,208.45,210.1,207.56,209.55,309046.0,203.7146,205.3271,202.8448,204.7896,309046.0
2022-08-01 09:35:00,209.5,210.0,209.06,209.93,114449.0,204.7408,205.2294,204.3107,205.161,114449.0
2022-08-01 09:40:00,209.93,209.95,209.13,209.54,63058.0,205.161,205.1805,204.3792,204.7798,63058.0
2022-08-01 09:45:00,209.51,209.51,208.55,208.83,76296.0,204.7505,204.7505,203.8123,204.086,76296.0
2022-08-01 09:50:00,208.86,210.16,208.77,209.94,64924.0,204.1153,205.3858,204.0273,205.1708,64924.0
2022-08-01 09:55:00,209.94,210.37,209.76,209.96,94465.0,205.1708,205.591,204.9948,205.1903,94465.0
2022-08-01 10:00:00,209.96,210.95,209.8,210.66,82194.0,205.1903,206.1578,205.0339,205.8744,82194.0
2022-08-01 10:05:00,210.63,211.62,210.62,210.73,39990.0,205.8451,206.8126,205.8353,205.9428,39990.0
2022-08-01 10:10:00,210.72,211.61,210.67,210.99,44603.0,205.933,206.8028,205.8842,206.1969,44603.0
2022-08-01 10:15:00,210.96,211.21,210.82,211.09,50078.0,206.1676,206.4119,206.0308,206.2946,50078.0
2022-08-01 10:20:00,211.11,211.38,210.56,211.25,59527.0,206.3142,206.578,205.7767,206.451,59527.0
2022-08-01 10:25:00,211.21,211.3,210.34,210.63,59870.0,206.4119,206.4999,205.5617,205.8451,59870.0
2022-08-01 10:30:00,210.63,211.27,210.58,210.71,44073.0,205.8451,206.4705,205.7962,205.9233,44073.0
2022-08-01 10:35:00,210.73,211.31,210.73,211.31,29461.0,205.9428,206.5096,205.9428,206.5096,29461.0
2022-08-01 10:40:00,211.3,212.08,211.18,211.99,48338.0,206.4999,207.2621,206.3826,207.1742,48338.0
2022-08-01 10:45:00,212.01,212.69,211.78,212.43,60344.0,207.1937,207.8583,206.969,207.6042,60344.0
2022-08-01 10:50:00,212.43,213.09,212.43,212.72,44162.0,207.6042,208.2492,207.6042,207.8876,44162.0
2022-08-01 10:55:00,212.76,212.83,212.43,212.77,28587.0,207.9267,207.9951,207.6042,207.9365,28587.0
2022-08-01 11:00:00,212.79,212.8,212.21,212.46,38105.0,207.956,207.9658,207.3892,207.6335,38105.0
2022-08-01 11:05:00,212.42,212.46,212.19,212.35,20612.0,207.5944,207.6335,207.3696,207.526,20612.0
2022-08-01 11:10:00,212.38,212.65,212.34,212.5,23642.0,207.5553,207.8192,207.5162,207.6726,23642.0
2022-08-01 11:15:00,212.53,212.54,211.78,211.96,27361.0,207.7019,207.7117,206.969,207.1449,27361.0
2022-08-01 11:20:00,211.98,212.56,211.87,212.54,24993.0,207.1644,207.7312,207.0569,207.7117,24993.0
2022-08-01 11:25:00,212.55,212.89,212.42,212.8,35681.0,207.7215,208.0537,207.5944,207.9658,35681.0
2022-08-01 11:30:00,212.81,212.85,212.4,212.56,35428.0,207.9756,208.0146,207.5749,207.7312,35428.0
2022-08-01 11:35:00,212.57,212.91,212.52,212.85,40793.0,207.741,208.0733,207.6921,208.0146,40793.0
2022-08-01 11:40:00,212.86,213.24,212.8,213.21,41470.0,208.0244,208.3958,207.9658,208.3665,41470.0
2022-08-01 11:45:00,213.22,213.65,213.13,213.65,39440.0,208.3762,208.7965,208.2883,208.7965,39440.0
2022-08-01 11:50:00,213.61,213.81,213.58,213.71,34361.0,208.7574,208.9528,208.7281,208.8551,34361.0
2022-08-01 11:55:00,213.71,213.83,213.58,213.77,35987.0,208.8551,208.9724,208.7281,208.9137,35987.0
2022-08-01 12:00:00,213.77,213.99,213.68,213.88,38854.0,208.9137,209.1288,208.8258,209.0213,38854.0
2022-08-01 12:05:00,213.88,213.98,213.59,213.65,42589.0,209.0213,209.119,208.7378,208.7965,42589.0
2022-08-01 12:10:00,213.67,213.78,212.84,213.02,30440.0,208.816,208.9235,208.0049,208.1808,30440.0
2022-08-01 12:15:00,213.03,213.1,212.68,212.91,19953.0,208.1906,208.259,207.8485,208.0733,19953.0
2022-08-01 12:20:00,212.91,213.26,212.85,213.05,19810.0,208.0733,208.4153,208.0146,208.2101,19810.0
2022-08-01 12:25:00,213.03,213.19,212.98,213.11,17726.0,208.1906,208.3469,208.1417,208.2687,17726.0
2022-08-01 12:30:00,213.13,213.15,212.71,213.05,29354.0,208.2883,208.3078,207.8778,208.2101,29354.0
2022-08-01 12:35:00,213.05,213.23,212.97,213.21,33427.0,208.2101,208.386,208.1319,208.3665,33427.0
2022-08-01 12:40:00,213.2,213.26,213.02,213.12,27182.0,208.3567,208.4153,208.1808,208.2785,27182.0
2022-08-01 12:45:00,213.14,213.43,213.13,213.34,23793.0,208.2981,208.5815,208.2883,208.4935,23793.0
2022-08-01 12:50:00,213.32,213.41,213.14,213.19,68477.0,208.474,208.5619,208.2981,208.3469,68477.0
2022-08-01 12:55:00,213.19,213.38,213.01,213.38,21743.0,208.3469,208.5326,208.171,208.5326,21743.0
2022-08-01 13:00:00,213.37,213.37,212.47,212.49,32913.0,208.5228,208.5228,207.6433,207.6628,32913.0
2022-08-01 13:05:00,212.44,212.87,212.39,212.86,14400.0,207.614,208.0342,207.5651,208.0244,14400.0
2022-08-01 13:10:00,212.82,212.88,212.56,212.85,12524.0,207.9853,208.044,207.7312,208.0146,12524.0
2022-08-01 13:15:00,212.82,212.87,212.5,212.54,21171.0,207.9853,208.0342,207.6726,207.7117,21171.0
2022-08-01 13:20:00,212.55,212.86,212.42,212.5,21282.0,207.7215,208.0244,207.5944,207.6726,21282.0
2022-08-01 13:25:00,212.56,212.63,212.28,212.28,18384.0,207.7312,207.7996,207.4576,207.4576,18384.0
2022-08-01 13:30:00,212.39,212.47,212.13,212.42,34814.0,207.5651,207.6433,207.311,207.5944,34814.0
2022-08-01 13:35:00,212.4,212.64,212.3,212.62,63521.0,207.5749,207.8094,207.4771,207.7899,63521.0
2022-08-01 13:40:00,212.65,212.65,212.36,212.61,69695.0,207.8192,207.8192,207.5358,207.7801,69695.0
2022-08-01 13:45:00,212.6,212.6,211.95,212.26,38947.0,207.7703,207.7703,207.1351,207.4381,38947.0
2022-08-01 13:50:00,212.27,212.27,212.01,212.15,19479.0,207.4478,207.4478,207.1937,207.3306,19479.0
2022-08-01 13:55:00,212.16,212.39,211.95,212.35,17986.0,207.3403,207.5651,207.1351,207.526,17986.0
2022-08-01 14:00:00,212.36,212.44,211.92,212.28,37925.0,207.5358,207.614,207.1058,207.4576,37925.0
2022-08-01 14:05:00,212.23,212.34,212.0,212.1,23191.0,207.4087,207.5162,207.184,207.2817,23191.0
2022-08-01 14:10:00,212.09,212.33,211.94,212.31,19538.0,207.2719,207.5065,207.1253,207.4869,19538.0
2022-08-01 14:15:00,212.29,212.44,212.06,212.22,31186.0,207.4674,207.614,207.2426,207.399,31186.0
2022-08-01 14:20:00,212.24,212.42,212.11,212.39,25202.0,207.4185,207.5944,207.2915,207.5651,25202.0
2022-08-01 14:25:00,212.44,212.44,212.17,212.25,27558.0,207.614,207.614,207.3501,207.4283,27558.0
2022-08-01 14:30:00,212.25,212.44,212.24,212.37,28963.0,207.4283,207.614,207.4185,207.5456,28963.0
2022-08-01 14:35:00,212.41,212.51,212.19,212.19,37743.0,207.5846,207.6824,207.3696,207.3696,37743.0
2022-08-01 14:40:00,212.19,212.3,211.79,211.9,40172.0,207.3696,207.4771,206.9787,207.0862,40172.0
2022-08-01 14:45:00,211.93,212.04,211.62,211.7,33921.0,207.1155,207.223,206.8126,206.8908,33921.0
2022-08-01 14:50:00,211.66,211.74,211.49,211.63,31609.0,206.8517,206.9299,206.6855,206.8224,31609.0
2022-08-01 14:55:00,211.62,212.09,211.61,211.87,30554.0,206.8126,207.2719,206.8028,207.0569,30554.0
2022-08-01 15:00:00,211.89,211.94,211.6,211.65,34730.0,207.0765,207.1253,206.793,206.8419,34730.0
2022-08-01 15:05:00,211.68,211.98,211.64,211.9,33027.0,206.8712,207.1644,206.8321,207.0862,33027.0
2022-08-01 15:10:00,211.9,211.93,211.54,211.74,34243.0,207.0862,207.1155,206.7344,206.9299,34243.0
2022-08-01 15:15:00,211.77,211.86,211.59,211.69,42625.0,206.9592,207.0471,206.7833,206.881,42625.0
2022-08-01 15:20:00,211.69,211.7,211.34,211.36,42065.0,206.881,206.8908,206.539,206.5585,42065.0
2022-08-01 15:25:00,211.37,211.44,211.27,211.42,41051.0,206.5683,206.6367,206.4705,206.6171,41051.0
2022-08-01 15:30:00,211.37,211.63,211.33,211.5,57204.0,206.5683,206.8224,206.5292,206.6953,57204.0
2022-08-01 15:35:00,211.51,211.53,211.14,211.23,63652.0,206.7051,206.7246,206.3435,206.4315,63652.0
2022-08-01 15:40:00,211.24,211.52,211.05,211.18,82347.0,206.4412,206.7149,206.2555,206.3826,82347.0
2022-08-01 15:45:00,211.18,211.53,211.11,211.42,92235.0,206.3826,206.7246,206.3142,206.6171,92235.0
2022-08-01 15:50:00,211.39,211.57,211.27,211.28,159097.0,206.5878,206.7637,206.4705,206.4803,159097.0
2022-08-01 15:55:00,211.29,211.46,210.86,211.21,396924.0,206.4901,206.6562,206.0699,206.4119,396924.0
2022-08-02 09:30:00,207.8,208.84,206.9,208.0,381785.0,203.0794,204.0957,202.1998,203.2748,381785.0
2022-08-02 09:35:00,208.05,208.21,207.33,207.35,101515.0,203.3237,203.4801,202.62,202.6396,101515.0
2022-08-02 09:40:00,207.34,207.44,205.7,205.7,182985.0,202.6298,202.7275,201.0271,201.0271,182985.0
2022-08-02 09:45:00,205.74,206.15,205.09,206.06,237576.0,201.0662,201.4669,200.4309,201.3789,237576.0
2022-08-02 09:50:00,206.01,206.66,205.6,205.76,179045.0,201.33,201.9653,200.9293,201.0857,179045.0
2022-08-02 09:55:00,205.7,206.09,205.42,205.55,195233.0,201.0271,201.4082,200.7534,200.8805,195233.0
2022-08-02 10:00:00,205.55,206.35,204.82,206.12,178645.0,200.8805,201.6623,200.1671,201.4375,178645.0
2022-08-02 10:05:00,206.12,206.35,205.37,205.48,64738.0,201.4375,201.6623,200.7046,200.8121,64738.0
2022-08-02 10:10:00,205.46,205.57,204.26,204.42,167200.0,200.7925,200.9,199.6198,199.7762,167200.0
2022-08-02 10:15:00,204.41,204.67,204.12,204.48,153710.0,199.7664,200.0205,199.483,199.8348,153710.0
2022-08-02 10:20:00,204.5,204.91,204.09,204.6,358915.0,199.8543,200.255,199.4537,199.9521,358915.0
2022-08-02 10:25:00,204.6,204.65,203.93,204.59,170845.0,199.9521,200.0009,199.2973,199.9423,170845.0
2022-08-02 10:30:00,204.6,205.08,204.4,204.92,183066.0,199.9521,200.4212,199.7566,200.2648,183066.0
2022-08-02 10:35:00,204.9,205.78,204.86,205.74,148370.0,200.2453,201.1053,200.2062,201.0662,148370.0
2022-08-02 10:40:00,205.74,206.48,205.5,206.41,164127.0,201.0662,201.7894,200.8316,201.7209,164127.0
2022-08-02 10:45:00,206.43,206.84,206.26,206.78,80354.0,201.7405,202.1412,201.5744,202.0825,80354.0
2022-08-02 10:50:00,206.77,207.43,206.71,207.34,160682.0,202.0728,202.7178,202.0141,202.6298,160682.0
2022-08-02 10:55:00,207.34,207.41,206.7,207.01,74488.0,202.6298,202.6982,202.0044,202.3073,74488.0
2022-08-02 11:00:00,207.01,207.05,206.82,206.87,36435.0,202.3073,202.3464,202.1216,202.1705,36435.0
2022-08-02 11:05:00,206.84,206.93,206.68,206.71,49935.0,202.1412,202.2291,201.9848,202.0141,49935.0
2022-08-02 11:10:00,206.69,206.71,206.07,206.1,79242.0,201.9946,202.0141,201.3887,201.418,79242.0
2022-08-02 11:15:00,206.08,206.39,205.85,206.28,28933.0,201.3984,201.7014,201.1737,201.5939,28933.0
2022-08-02 11:20:00,206.28,206.48,206.18,206.32,35021.0,201.5939,201.7894,201.4962,201.633,35021.0
2022-08-02 11:25:00,206.31,206.48,206.22,206.25,36176.0,201.6232,201.7894,201.5353,201.5646,36176.0
2022-08-02 11:30:00,206.26,206.3,205.73,205.93,51853.0,201.5744,201.6134,201.0564,201.2519,51853.0
2022-08-02 11:35:00,205.93,206.35,205.89,206.07,63400.0,201.2519,201.6623,201.2128,201.3887,63400.0
2022-08-02 11:40:00,206.07,206.7,205.94,206.51,54610.0,201.3887,202.0044,201.2616,201.8187,54610.0
2022-08-02 11:45:00,206.51,206.63,206.45,206.6,36880.0,201.8187,201.9359,201.76,201.9066,36880.0
2022-08-02 11:50:00,206.58,206.63,206.45,206.55,28439.0,201.8871,201.9359,201.76,201.8578,28439.0
2022-08-02 11:55:00,206.56,206.75,206.36,206.45,32291.0,201.8675,202.0532,201.6721,201.76,32291.0
2022-08-02 12:00:00,206.45,207.02,206.28,207.0,45624.0,201.76,202.3171,201.5939,202.2975,45624.0
2022-08-02 12:05:00,206.99,207.03,206.79,206.89,23620.0,202.2878,202.3269,202.0923,202.19,23620.0
2022-08-02 12:10:00,206.9,207.19,206.79,207.14,32353.0,202.1998,202.4832,202.0923,202.4344,32353.0
2022-08-02 12:15:00,207.14,207.5,207.13,207.33,56484.0,202.4344,202.7862,202.4246,202.62,56484.0
2022-08-02 12:20:00,207.34,207.66,207.23,207.59,27237.0,202.6298,202.9426,202.5223,202.8741,27237.0
2022-08-02 12:25:00,207.6,207.74,207.4,207.74,25968.0,202.8839,203.0207,202.6885,203.0207,25968.0
2022-08-02 12:30:00,207.75,207.96,207.68,207.96,25365.0,203.0305,203.2357,202.9621,203.2357,25365.0
2022-08-02 12:35:00,207.99,208.0,207.67,207.8,31481.0,203.2651,203.2748,202.9523,203.0794,31481.0
2022-08-02 12:40:00,207.79,207.94,207.65,207.77,34725.0,203.0696,203.2162,202.9328,203.0501,34725.0
2022-08-02 12:45:00,207.8,207.84,207.65,207.82,20378.0,203.0794,203.1185,202.9328,203.0989,20378.0
2022-08-02 12:50:00,207.82,208.0,207.73,208.0,27912.0,203.0989,203.2748,203.011,203.2748,27912.0
2022-08-02 12:55:00,208.0,208.18,207.93,208.1,33913.0,203.2748,203.4507,203.2064,203.3726,33913.0
2022-08-02 13:00:00,208.05,208.08,207.7,207.7,33415.0,203.3237,203.353,202.9816,202.9816,33415.0
2022-08-02 13:05:00,207.67,207.92,207.48,207.86,27406.0,202.9523,203.1966,202.7666,203.138,27406.0
2022-08-02 13:10:00,207.86,208.17,207.85,208.06,27752.0,203.138,203.441,203.1282,203.3335,27752.0
2022-08-02 13:15:00,208.07,208.13,207.96,207.96,21673.0,203.3432,203.4019,203.2357,203.2357,21673.0
2022-08-02 13:20:00,207.96,208.0,207.38,207.38,38561.0,203.2357,203.2748,202.6689,202.6689,38561.0
2022-08-02 13:25:00,207.44,207.53,207.3,207.37,44449.0,202.7275,202.8155,202.5907,202.6591,44449.0
2022-08-02 13:30:00,207.37,207.37,207.0,207.14,69197.0,202.6591,202.6591,202.2975,202.4344,69197.0
2022-08-02 13:35:00,207.09,207.32,206.91,207.25,109031.0,202.3855,202.6103,202.2096,202.5419,109031.0
2022-08-02 13:40:00,207.23,207.47,207.12,207.2,72391.0,202.5223,202.7569,202.4148,202.493,72391.0
2022-08-02 13:45:00,207.15,207.23,206.81,206.85,64162.0,202.4441,202.5223,202.1119,202.151,64162.0
2022-08-02 13:50:00,206.85,206.95,206.55,206.92,52289.0,202.151,202.2487,201.8578,202.2194,52289.0
2022-08-02 13:55:00,206.91,207.13,206.83,206.94,32351.0,202.2096,202.4246,202.1314,202.2389,32351.0
2022-08-02 14:00:00,206.96,207.12,206.66,206.85,46947.0,202.2585,202.4148,201.9653,202.151,46947.0
2022-08-02 14:05:00,206.83,207.34,206.8,207.31,45512.0,202.1314,202.6298,202.1021,202.6005,45512.0
2022-08-02 14:10:00,207.31,207.36,206.75,206.87,50023.0,202.6005,202.6494,202.0532,202.1705,50023.0
2022-08-02 14:15:00,206.85,207.11,206.84,206.96,96261.0,202.151,202.405,202.1412,202.2585,96261.0
2022-08-02 14:20:00,207.0,207.13,206.63,206.65,36830.0,202.2975,202.4246,201.9359,201.9555,36830.0
2022-08-02 14:25:00,206.69,206.78,206.54,206.67,40222.0,201.9946,202.0825,201.848,201.975,40222.0
2022-08-02 14:30:00,206.66,206.71,206.35,206.52,71767.0,201.9653,202.0141,201.6623,201.8284,71767.0
2022-08-02 14:35:00,206.54,206.81,206.49,206.6,59218.0,201.848,202.1119,201.7991,201.9066,59218.0
2022-08-02 14:40:00,206.63,206.79,206.6,206.75,37005.0,201.9359,202.0923,201.9066,202.0532,37005.0
2022-08-02 14:45:00,206.73,206.82,206.36,206.57,44233.0,202.0337,202.1216,201.6721,201.8773,44233.0
2022-08-02 14:50:00,206.59,206.72,206.04,206.34,48318.0,201.8969,202.0239,201.3594,201.6525,48318.0
2022-08-02 14:55:00,206.3,206.35,206.05,206.21,41829.0,201.6134,201.6623,201.3691,201.5255,41829.0
2022-08-02 15:00:00,206.23,206.47,206.17,206.28,45220.0,201.545,201.7796,201.4864,201.5939,45220.0
2022-08-02 15:05:00,206.23,206.36,206.02,206.25,39041.0,201.545,201.6721,201.3398,201.5646,39041.0
2022-08-02 15:10:00,206.23,206.33,205.85,206.32,66967.0,201.545,201.6428,201.1737,201.633,66967.0
2022-08-02 15:15:00,206.32,206.39,205.83,206.01,41983.0,201.633,201.7014,201.1541,201.33,41983.0
2022-08-02 15:20:00,206.02,206.19,205.81,205.99,56607.0,201.3398,201.5059,201.1346,201.3105,56607.0
2022-08-02 15:25:00,206.0,206.56,205.99,206.53,73550.0,201.3203,201.8675,201.3105,201.8382,73550.0
2022-08-02 15:30:00,206.5,206.67,206.19,206.65,78924.0,201.8089,201.975,201.5059,201.9555,78924.0
2022-08-02 15:35:00,206.66,206.95,206.55,206.71,69934.0,201.9653,202.2487,201.8578,202.0141,69934.0
2022-08-02 15:40:00,206.71,206.73,206.28,206.4,161120.0,202.0141,202.0337,201.5939,201.7112,161120.0
2022-08-02 15:45:00,206.4,206.45,206.03,206.16,115401.0,201.7112,201.76,201.3496,201.4766,115401.0
2022-08-02 15:50:00,206.16,206.57,206.15,206.47,134995.0,201.4766,201.8773,201.4669,201.7796,134995.0
2022-08-02 15:55:00,206.46,206.48,206.16,206.24,294956.0,201.7698,201.7894,201.4766,201.5548,294956.0
2022-08-03 09:30:00,207.99,208.3,206.88,208.05,197536.0,203.2651,203.568,202.1803,203.3237,197536.0
2022-08-03 09:35:00,208.01,208.48,207.3,207.81,130002.0,203.2846,203.7439,202.5907,203.0891,130002.0
2022-08-03 09:40:00,207.81,208.78,207.75,208.62,135672.0,203.0891,204.0371,203.0305,203.8807,135672.0
2022-08-03 09:45:00,208.63,209.14,208.47,208.92,163269.0,203.8905,204.3889,203.7342,204.1739,163269.0
2022-08-03 09:50:00,208.96,209.39,208.94,209.15,87594.0,204.213,204.6333,204.1935,204.3987,87594.0
2022-08-03 09:55:00,209.19,209.37,208.98,209.08,108849.0,204.4378,204.6137,204.2326,204.3303,108849.0
2022-08-03 10:00:00,209.01,209.37,208.62,209.21,95505.0,204.2619,204.6137,203.8807,204.4573,95505.0
2022-08-03 10:05:00,209.22,209.99,209.13,209.87,84018.0,204.4671,205.2196,204.3792,205.1023,84018.0
2022-08-03 10:10:00,209.88,210.33,209.64,209.68,87132.0,205.1121,205.5519,204.8776,204.9167,87132.0
2022-08-03 10:15:00,209.68,209.74,208.48,208.62,88897.0,204.9167,204.9753,203.7439,203.8807,88897.0
2022-08-03 10:20:00,208.62,209.26,208.62,209.21,82039.0,203.8807,204.5062,203.8807,204.4573,82039.0
2022-08-03 10:25:00,209.26,209.89,209.15,209.77,42611.0,204.5062,205.1219,204.3987,205.0046,42611.0
2022-08-03 10:30:00,209.8,209.8,208.94,209.48,102295.0,205.0339,205.0339,204.1935,204.7212,102295.0
2022-08-03 10:35:00,209.47,209.92,209.13,209.9,73819.0,204.7114,205.1512,204.3792,205.1317,73819.0
2022-08-03 10:40:00,209.94,210.05,209.59,209.97,38339.0,205.1708,205.2783,204.8287,205.2001,38339.0
2022-08-03 10:45:00,209.96,210.07,209.7,209.99,67397.0,205.1903,205.2978,204.9362,205.2196,67397.0
2022-08-03 10:50:00,210.04,210.08,209.83,209.87,36151.0,205.2685,205.3076,205.0633,205.1023,36151.0
2022-08-03 10:55:00,209.87,209.92,209.57,209.79,44204.0,205.1023,205.1512,204.8092,205.0242,44204.0
2022-08-03 11:00:00,209.79,209.92,209.48,209.62,45174.0,205.0242,205.1512,204.7212,204.858,45174.0
2022-08-03 11:05:00,209.57,209.66,209.44,209.59,32313.0,204.8092,204.8971,204.6821,204.8287,32313.0
2022-08-03 11:10:00,209.63,210.0,209.59,209.84,73115.0,204.8678,205.2294,204.8287,205.073,73115.0
2022-08-03 11:15:00,209.83,209.87,209.37,209.39,35596.0,205.0633,205.1023,204.6137,204.6333,35596.0
2022-08-03 11:20:00,209.39,209.61,209.32,209.42,59772.0,204.6333,204.8483,204.5648,204.6626,59772.0
2022-08-03 11:25:00,209.44,209.47,209.18,209.18,150833.0,204.6821,204.7114,204.428,204.428,150833.0
2022-08-03 11:30:00,209.22,209.34,209.01,209.05,34545.0,204.4671,204.5844,204.2619,204.301,34545.0
2022-08-03 11:35:00,209.04,209.3,208.93,209.02,53917.0,204.2912,204.5453,204.1837,204.2717,53917.0
2022-08-03 11:40:00,209.03,209.3,208.82,208.86,89121.0,204.2814,204.5453,204.0762,204.1153,89121.0
2022-08-03 11:45:00,208.87,208.89,208.36,208.39,74335.0,204.1251,204.1446,203.6266,203.656,74335.0
2022-08-03 11:50:00,208.4,208.44,207.95,208.29,57450.0,203.6657,203.7048,203.226,203.5582,57450.0
2022-08-03 11:55:00,208.3,208.66,208.27,208.57,62614.0,203.568,203.9198,203.5387,203.8319,62614.0
2022-08-03 12:00:00,208.57,208.78,208.54,208.74,39104.0,203.8319,204.0371,203.8026,203.998,39104.0
2022-08-03 12:05:00,208.75,209.02,208.31,208.31,45795.0,204.0078,204.2717,203.5778,203.5778,45795.0
2022-08-03 12:10:00,208.34,208.44,207.81,208.12,51596.0,203.6071,203.7048,203.0891,203.3921,51596.0
2022-08-03 12:15:00,208.14,208.16,207.42,207.73,57593.0,203.4116,203.4312,202.708,203.011,57593.0
2022-08-03 12:20:00,207.74,207.81,207.45,207.67,54810.0,203.0207,203.0891,202.7373,202.9523,54810.0
2022-08-03 12:25:00,207.67,207.73,207.45,207.56,39075.0,202.9523,203.011,202.7373,202.8448,39075.0
2022-08-03 12:30:00,207.57,207.96,207.47,207.75,76796.0,202.8546,203.2357,202.7569,203.0305,76796.0
2022-08-03 12:35:00,207.78,208.05,207.71,207.84,35263.0,203.0598,203.3237,202.9914,203.1185,35263.0
2022-08-03 12:40:00,207.85,207.88,207.53,207.55,61812.0,203.1282,203.1576,202.8155,202.835,61812.0
2022-08-03 12:45:00,207.53,207.97,207.5,207.91,47611.0,202.8155,203.2455,202.7862,203.1869,47611.0
2022-08-03 12:50:00,207.92,208.25,207.9,208.02,143635.0,203.1966,203.5191,203.1771,203.2944,143635.0
2022-08-03 12:55:00,208.0,208.36,207.98,208.27,68271.0,203.2748,203.6266,203.2553,203.5387,68271.0
2022-08-03 13:00:00,208.28,208.42,208.24,208.32,51304.0,203.5485,203.6853,203.5094,203.5876,51304.0
2022-08-03 13:05:00,208.33,208.59,208.21,208.4,34044.0,203.5973,203.8514,203.4801,203.6657,34044.0
2022-08-03 13:10:00,208.4,208.74,208.35,208.53,54368.0,203.6657,203.998,203.6169,203.7928,54368.0
2022-08-03 13:15:00,208.53,208.64,208.28,208.3,39278.0,203.7928,203.9003,203.5485,203.568,39278.0
2022-08-03 13:20:00,208.28,208.36,207.99,208.3,51668.0,203.5485,203.6266,203.2651,203.568,51668.0
2022-08-03 13:25:00,208.31,208.46,208.12,208.17,46456.0,203.5778,203.7244,203.3921,203.441,46456.0
2022-08-03 13:30:00,208.18,208.21,207.91,207.98,41675.0,203.4507,203.4801,203.1869,203.2553,41675.0
2022-08-03 13:35:00,207.96,207.96,207.44,207.48,65844.0,203.2357,203.2357,202.7275,202.7666,65844.0
2022-08-03 13:40:00,207.49,207.76,207.13,207.64,87517.0,202.7764,203.0403,202.4246,202.923,87517.0
2022-08-03 13:45:00,207.65,207.66,207.41,207.55,56512.0,202.9328,202.9426,202.6982,202.835,56512.0
2022-08-03 13:50:00,207.55,207.56,207.02,207.23,78085.0,202.835,202.8448,202.3171,202.5223,78085.0
2022-08-03 13:55:00,207.24,207.58,207.22,207.47,28755.0,202.5321,202.8644,202.5125,202.7569,28755.0
2022-08-03 14:00:00,207.49,207.53,207.23,207.31,81285.0,202.7764,202.8155,202.5223,202.6005,81285.0
2022-08-03 14:05:00,207.34,207.56,207.32,207.5,63312.0,202.6298,202.8448,202.6103,202.7862,63312.0
2022-08-03 14:10:00,207.5,207.62,207.42,207.6,54894.0,202.7862,202.9035,202.708,202.8839,54894.0
2022-08-03 14:15:00,207.61,207.64,207.43,207.5,72859.0,202.8937,202.923,202.7178,202.7862,72859.0
2022-08-03 14:20:00,207.48,207.87,207.48,207.87,90357.0,202.7666,203.1478,202.7666,203.1478,90357.0
2022-08-03 14:25:00,207.89,207.92,207.54,207.68,164231.0,203.1673,203.1966,202.8253,202.9621,164231.0
2022-08-03 14:30:00,207.69,207.88,207.55,207.64,362684.0,202.9719,203.1576,202.835,202.923,362684.0
2022-08-03 14:35:00,207.64,207.95,207.58,207.83,104629.0,202.923,203.226,202.8644,203.1087,104629.0
2022-08-03 14:40:00,207.9,208.07,207.85,208.07,87472.0,203.1771,203.3432,203.1282,203.3432,87472.0
2022-08-03 14:45:00,208.08,208.45,208.01,208.34,101372.0,203.353,203.7146,203.2846,203.6071,101372.0
2022-08-03 14:50:00,208.34,208.34,207.98,208.21,50044.0,203.6071,203.6071,203.2553,203.4801,50044.0
2022-08-03 14:55:00,208.19,208.2,208.02,208.07,44211.0,203.4605,203.4703,203.2944,203.3432,44211.0
2022-08-03 15:00:00,208.04,208.17,207.89,208.16,53833.0,203.3139,203.441,203.1673,203.4312,53833.0
2022-08-03 15:05:00,208.16,208.36,208.06,208.1,54091.0,203.4312,203.6266,203.3335,203.3726,54091.0
2022-08-03 15:10:00,208.1,208.11,207.84,208.02,80451.0,203.3726,203.3823,203.1185,203.2944,80451.0
2022-08-03 15:15:00,208.01,208.13,207.87,208.06,55471.0,203.2846,203.4019,203.1478,203.3335,55471.0
2022-08-03 15:20:00,208.07,208.25,208.05,208.08,65683.0,203.3432,203.5191,203.3237,203.353,65683.0
2022-08-03 15:25:00,208.05,208.35,207.88,208.34,86104.0,203.3237,203.6169,203.1576,203.6071,86104.0
2022-08-03 15:30:00,208.35,208.58,208.25,208.5,79415.0,203.6169,203.8417,203.5191,203.7635,79415.0
2022-08-03 15:35:00,208.5,208.93,208.5,208.73,144141.0,203.7635,204.1837,203.7635,203.9882,144141.0
2022-08-03 15:40:00,208.73,209.06,208.53,209.05,102810.0,203.9882,204.3107,203.7928,204.301,102810.0
2022-08-03 15:45:00,209.03,209.22,208.96,209.06,82978.0,204.2814,204.4671,204.213,204.3107,82978.0
2022-08-03 15:50:00,209.07,209.26,208.85,208.87,132474.0,204.3205,204.5062,204.1055,204.1251,132474.0
2022-08-03 15:55:00,208.86,208.96,208.29,208.48,261330.0,204.1153,204.213,203.5582,203.7439,261330.0
2022-08-04 09:30:00,210.53,211.0,208.55,209.08,256760.0,205.7474,206.2067,203.8123,204.3303,256760.0
2022-08-04 09:35:00,209.3,209.83,209.04,209.34,115213.0,204.5453,205.0633,204.2912,204.5844,115213.0
2022-08-04 09:40:00,209.36,211.13,209.14,211.01,105327.0,204.6039,206.3337,204.3889,206.2164,105327.0
2022-08-04 09:45:00,211.07,212.15,210.99,211.02,144773.0,206.2751,207.3306,206.1969,206.2262,144773.0
2022-08-04 09:50:00,211.01,211.42,209.96,210.2,58259.0,206.2164,206.6171,205.1903,205.4248,58259.0
2022-08-04 09:55:00,210.18,210.74,210.06,210.28,49219.0,205.4053,205.9526,205.288,205.503,49219.0
2022-08-04 10:00:00,210.32,210.51,209.98,210.47,55031.0,205.5421,205.7278,205.2098,205.6887,55031.0
2022-08-04 10:05:00,210.43,210.67,210.05,210.21,48817.0,205.6496,205.8842,205.2783,205.4346,48817.0
2022-08-04 10:10:00,210.23,210.92,210.23,210.82,32374.0,205.4542,206.1285,205.4542,206.0308,32374.0
2022-08-04 10:15:00,210.82,211.07,210.51,211.06,38147.0,206.0308,206.2751,205.7278,206.2653,38147.0
2022-08-04 10:20:00,210.95,211.75,210.8,211.75,30409.0,206.1578,206.9396,206.0112,206.9396,30409.0
2022-08-04 10:25:00,211.81,211.82,211.35,211.6,45432.0,206.9983,207.008,206.5487,206.793,45432.0
2022-08-04 10:30:00,211.56,211.67,211.33,211.38,45372.0,206.754,206.8615,206.5292,206.578,45372.0
2022-08-04 10:35:00,211.38,211.55,210.93,211.08,49043.0,206.578,206.7442,206.1383,206.2849,49043.0
2022-08-04 10:40:00,211.09,211.76,210.97,211.56,44426.0,206.2946,206.9494,206.1774,206.754,44426.0
2022-08-04 10:45:00,211.57,212.29,211.47,212.2,45921.0,206.7637,207.4674,206.666,207.3794,45921.0
2022-08-04 10:50:00,212.17,212.76,212.1,212.68,86723.0,207.3501,207.9267,207.2817,207.8485,86723.0
2022-08-04 10:55:00,212.72,213.34,212.69,213.22,66709.0,207.8876,208.4935,207.8583,208.3762,66709.0
2022-08-04 11:00:00,213.3,214.13,213.29,214.06,61370.0,208.4544,209.2656,208.4447,209.1972,61370.0
2022-08-04 11:05:00,214.04,214.48,214.02,214.31,57919.0,209.1776,209.6076,209.1581,209.4415,57919.0
2022-08-04 11:10:00,214.29,214.54,214.14,214.31,60527.0,209.4219,209.6663,209.2753,209.4415,60527.0
2022-08-04 11:15:00,214.29,214.88,214.23,214.69,66886.0,209.4219,209.9985,209.3633,209.8128,66886.0
2022-08-04 11:20:00,214.68,214.79,213.96,214.04,45326.0,209.8031,209.9106,209.0994,209.1776,45326.0
2022-08-04 11:25:00,214.06,214.17,213.57,213.89,46255.0,209.1972,209.3047,208.7183,209.031,46255.0
2022-08-04 11:30:00,213.93,214.02,213.48,213.64,53745.0,209.0701,209.1581,208.6303,208.7867,53745.0
2022-08-04 11:35:00,213.73,213.78,213.11,213.11,39400.0,208.8747,208.9235,208.2687,208.2687,39400.0
2022-08-04 11:40:00,213.12,213.57,213.11,213.53,35985.0,208.2785,208.7183,208.2687,208.6792,35985.0
2022-08-04 11:45:00,213.55,213.98,213.55,213.92,24956.0,208.6987,209.119,208.6987,209.0603,24956.0
2022-08-04 11:50:00,213.91,214.11,213.8,213.98,20791.0,209.0506,209.246,208.9431,209.119,20791.0
2022-08-04 11:55:00,214.06,214.08,213.74,213.74,33724.0,209.1972,209.2167,208.8844,208.8844,33724.0
2022-08-04 12:00:00,213.75,214.21,213.75,214.05,21651.0,208.8942,209.3438,208.8942,209.1874,21651.0
2022-08-04 12:05:00,214.08,214.34,213.86,214.28,64243.0,209.2167,209.4708,209.0017,209.4122,64243.0
2022-08-04 12:10:00,214.28,214.35,213.8,213.95,39554.0,209.4122,209.4806,208.9431,209.0897,39554.0
2022-08-04 12:15:00,213.92,213.94,213.74,213.82,32587.0,209.0603,209.0799,208.8844,208.9626,32587.0
2022-08-04 12:20:00,213.85,214.09,213.71,213.89,267658.0,208.9919,209.2265,208.8551,209.031,267658.0
2022-08-04 12:25:00,213.94,214.0,213.7,213.73,39955.0,209.0799,209.1385,208.8453,208.8747,39955.0
2022-08-04 12:30:00,213.71,213.84,213.52,213.68,18862.0,208.8551,208.9822,208.6694,208.8258,18862.0
2022-08-04 12:35:00,213.71,213.71,213.3,213.49,36700.0,208.8551,208.8551,208.4544,208.6401,36700.0
2022-08-04 12:40:00,213.57,213.61,213.22,213.4,29928.0,208.7183,208.7574,208.3762,208.5522,29928.0
2022-08-04 12:45:00,213.41,213.51,212.91,213.05,28837.0,208.5619,208.6597,208.0733,208.2101,28837.0
2022-08-04 12:50:00,213.02,213.43,213.01,213.37,25932.0,208.1808,208.5815,208.171,208.5228,25932.0
2022-08-04 12:55:00,213.4,213.42,213.11,213.12,22859.0,208.5522,208.5717,208.2687,208.2785,22859.0
2022-08-04 13:00:00,213.09,213.24,212.97,213.02,19029.0,208.2492,208.3958,208.1319,208.1808,19029.0
2022-08-04 13:05:00,213.03,213.47,213.01,213.39,24242.0,208.1906,208.6206,208.171,208.5424,24242.0
2022-08-04 13:10:00,213.38,213.61,213.28,213.43,25292.0,208.5326,208.7574,208.4349,208.5815,25292.0
2022-08-04 13:15:00,213.48,213.68,213.43,213.63,20323.0,208.6303,208.8258,208.5815,208.7769,20323.0
2022-08-04 13:20:00,213.66,213.79,213.5,213.65,21942.0,208.8062,208.9333,208.6499,208.7965,21942.0
2022-08-04 13:25:00,213.67,213.79,213.64,213.71,24003.0,208.816,208.9333,208.7867,208.8551,24003.0
2022-08-04 13:30:00,213.7,214.0,213.67,214.0,29440.0,208.8453,209.1385,208.816,209.1385,29440.0
2022-08-04 13:35:00,214.0,214.16,213.81,213.87,19002.0,209.1385,209.2949,208.9528,209.0115,19002.0
2022-08-04 13:40:00,213.87,213.93,213.45,213.45,27372.0,209.0115,209.0701,208.601,208.601,27372.0
2022-08-04 13:45:00,213.47,213.58,213.38,213.55,32526.0,208.6206,208.7281,208.5326,208.6987,32526.0
2022-08-04 13:50:00,213.52,213.57,213.11,213.13,23420.0,208.6694,208.7183,208.2687,208.2883,23420.0
2022-08-04 13:55:00,213.14,213.16,212.66,212.7,34298.0,208.2981,208.3176,207.829,207.8681,34298.0
2022-08-04 14:00:00,212.66,212.68,212.31,212.67,38048.0,207.829,207.8485,207.4869,207.8387,38048.0
2022-08-04 14:05:00,212.66,212.92,212.6,212.83,30130.0,207.829,208.0831,207.7703,207.9951,30130.0
2022-08-04 14:10:00,212.86,212.94,212.63,212.64,23743.0,208.0244,208.1026,207.7996,207.8094,23743.0
2022-08-04 14:15:00,212.64,212.76,212.34,212.75,67157.0,207.8094,207.9267,207.5162,207.9169,67157.0
2022-08-04 14:20:00,212.74,212.81,212.66,212.67,28205.0,207.9071,207.9756,207.829,207.8387,28205.0
2022-08-04 14:25:00,212.68,212.89,212.52,212.85,44710.0,207.8485,208.0537,207.6921,208.0146,44710.0
2022-08-04 14:30:00,212.87,212.95,212.73,212.75,29839.0,208.0342,208.1124,207.8974,207.9169,29839.0
2022-08-04 14:35:00,212.75,212.76,212.46,212.68,51804.0,207.9169,207.9267,207.6335,207.8485,51804.0
2022-08-04 14:40:00,212.69,212.79,212.46,212.76,30421.0,207.8583,207.956,207.6335,207.9267,30421.0
2022-08-04 14:45:00,212.81,212.93,212.54,212.81,24601.0,207.9756,208.0928,207.7117,207.9756,24601.0
2022-08-04 14:50:00,212.81,213.12,212.8,213.02,43503.0,207.9756,208.2785,207.9658,208.1808,43503.0
2022-08-04 14:55:00,213.01,213.38,213.0,213.24,32214.0,208.171,208.5326,208.1612,208.3958,32214.0
2022-08-04 15:00:00,213.25,213.63,213.23,213.62,45333.0,208.4056,208.7769,208.386,208.7672,45333.0
2022-08-04 15:05:00,213.61,213.67,213.4,213.63,29759.0,208.7574,208.816,208.5522,208.7769,29759.0
2022-08-04 15:10:00,213.63,214.12,213.6,214.06,42726.0,208.7769,209.2558,208.7476,209.1972,42726.0
2022-08-04 15:15:00,214.11,214.14,213.84,213.92,27128.0,209.246,209.2753,208.9822,209.0603,27128.0
2022-08-04 15:20:00,213.9,213.9,213.57,213.59,45031.0,209.0408,209.0408,208.7183,208.7378,45031.0
2022-08-04 15:25:00,213.59,213.89,213.54,213.83,29577.0,208.7378,209.031,208.689,208.9724,29577.0
2022-08-04 15:30:00,213.84,213.84,213.54,213.6,43595.0,208.9822,208.9822,208.689,208.7476,43595.0
2022-08-04 15:35:00,213.59,214.0,213.57,213.88,106425.0,208.7378,209.1385,208.7183,209.0213,106425.0
2022-08-04 15:40:00,213.89,214.05,213.61,213.63,68558.0,209.031,209.1874,208.7574,208.7769,68558.0
2022-08-04 15:45:00,213.62,213.72,213.36,213.7,75792.0,208.7672,208.8649,208.5131,208.8453,75792.0
2022-08-04 15:50:00,213.74,214.0,213.65,213.71,101027.0,208.8844,209.1385,208.7965,208.8551,101027.0
2022-08-04 15:55:00,213.71,213.9,213.41,213.45,273201.0,208.8551,209.0408,208.5619,208.601,273201.0
2022-08-05 09:30:00,210.71,212.73,210.5,212.64,179763.0,205.9233,207.8974,205.718,207.8094,179763.0
2022-08-05 09:35:00,212.69,213.15,212.5,212.79,45181.0,207.8583,208.3078,207.6726,207.956,45181.0
2022-08-05 09:40:00,212.76,213.11,212.35,212.35,33295.0,207.9267,208.2687,207.526,207.526,33295.0
2022-08-05 09:45:00,212.3,212.8,211.97,212.67,39354.0,207.4771,207.9658,207.1546,207.8387,39354.0
2022-08-05 09:50:00,212.69,212.86,212.33,212.73,25027.0,207.8583,208.0244,207.5065,207.8974,25027.0
2022-08-05 09:55:00,212.77,213.12,212.6,212.86,40314.0,207.9365,208.2785,207.7703,208.0244,40314.0
2022-08-05 10:00:00,212.91,213.86,212.91,213.85,41113.0,208.0733,209.0017,208.0733,208.9919,41113.0
2022-08-05 10:05:00,213.88,214.49,213.59,214.49,58613.0,209.0213,209.6174,208.7378,209.6174,58613.0
2022-08-05 10:10:00,214.5,214.76,213.84,214.54,88772.0,209.6272,209.8813,208.9822,209.6663,88772.0
2022-08-05 10:15:00,214.58,214.67,214.06,214.31,36636.0,209.7053,209.7933,209.1972,209.4415,36636.0
2022-08-05 10:20:00,214.33,214.38,213.75,213.9,48603.0,209.461,209.5099,208.8942,209.0408,48603.0
2022-08-05 10:25:00,213.93,214.02,213.54,213.73,47891.0,209.0701,209.1581,208.689,208.8747,47891.0
2022-08-05 10:30:00,213.73,213.77,212.98,213.07,34235.0,208.8747,208.9137,208.1417,208.2297,34235.0
2022-08-05 10:35:00,213.07,213.43,213.07,213.42,39663.0,208.2297,208.5815,208.2297,208.5717,39663.0
2022-08-05 10:40:00,213.41,213.41,213.03,213.21,21016.0,208.5619,208.5619,208.1906,208.3665,21016.0
2022-08-05 10:45:00,213.23,213.53,213.22,213.44,31374.0,208.386,208.6792,208.3762,208.5912,31374.0
2022-08-05 10:50:00,213.44,213.48,212.99,213.36,38646.0,208.5912,208.6303,208.1515,208.5131,38646.0
2022-08-05 10:55:00,213.44,213.63,213.39,213.5,34739.0,208.5912,208.7769,208.5424,208.6499,34739.0
2022-08-05 11:00:00,213.5,213.57,213.18,213.42,40920.0,208.6499,208.7183,208.3372,208.5717,40920.0
2022-08-05 11:05:00,213.39,213.81,213.23,213.8,62784.0,208.5424,208.9528,208.386,208.9431,62784.0
2022-08-05 11:10:00,213.82,213.97,213.54,213.56,68299.0,208.9626,209.1092,208.689,208.7085,68299.0
2022-08-05 11:15:00,213.55,213.8,213.42,213.51,44423.0,208.6987,208.9431,208.5717,208.6597,44423.0
2022-08-05 11:20:00,213.52,213.63,213.29,213.42,55843.0,208.6694,208.7769,208.4447,208.5717,55843.0
2022-08-05 11:25:00,213.41,213.41,212.86,212.86,50921.0,208.5619,208.5619,208.0244,208.0244,50921.0
2022-08-05 11:30:00,212.85,213.32,212.8,212.98,47307.0,208.0146,208.474,207.9658,208.1417,47307.0
2022-08-05 11:35:00,212.97,213.11,212.58,212.59,20757.0,208.1319,208.2687,207.7508,207.7606,20757.0
2022-08-05 11:40:00,212.59,212.62,212.27,212.51,20251.0,207.7606,207.7899,207.4478,207.6824,20251.0
2022-08-05 11:45:00,212.48,212.53,212.15,212.32,21210.0,207.6531,207.7019,207.3306,207.4967,21210.0
2022-08-05 11:50:00,212.36,212.75,212.29,212.58,24351.0,207.5358,207.9169,207.4674,207.7508,24351.0
2022-08-05 11:55:00,212.59,212.85,212.51,212.76,19480.0,207.7606,208.0146,207.6824,207.9267,19480.0
2022-08-05 12:00:00,212.78,213.16,212.75,213.13,26132.0,207.9462,208.3176,207.9169,208.2883,26132.0
2022-08-05 12:05:00,213.16,213.29,212.95,213.23,23078.0,208.3176,208.4447,208.1124,208.386,23078.0
2022-08-05 12:10:00,213.18,213.41,213.17,213.41,18213.0,208.3372,208.5619,208.3274,208.5619,18213.0
2022-08-05 12:15:00,213.44,213.75,213.33,213.59,17144.0,208.5912,208.8942,208.4837,208.7378,17144.0
2022-08-05 12:20:00,213.59,213.72,213.46,213.61,17184.0,208.7378,208.8649,208.6108,208.7574,17184.0
2022-08-05 12:25:00,213.63,213.89,213.5,213.89,26586.0,208.7769,209.031,208.6499,209.031,26586.0
2022-08-05 12:30:00,213.86,213.86,213.41,213.63,28069.0,209.0017,209.0017,208.5619,208.7769,28069.0
2022-08-05 12:35:00,213.61,213.78,213.53,213.59,22469.0,208.7574,208.9235,208.6792,208.7378,22469.0
2022-08-05 12:40:00,213.6,213.9,213.56,213.9,24962.0,208.7476,209.0408,208.7085,209.0408,24962.0
2022-08-05 12:45:00,213.91,214.37,213.91,214.36,23963.0,209.0506,209.5001,209.0506,209.4903,23963.0
2022-08-05 12:50:00,214.35,214.47,214.16,214.38,27229.0,209.4806,209.5978,209.2949,209.5099,27229.0
2022-08-05 12:55:00,214.36,214.45,214.18,214.22,20274.0,209.4903,209.5783,209.3144,209.3535,20274.0
2022-08-05 13:00:00,214.25,214.37,214.08,214.32,21349.0,209.3828,209.5001,209.2167,209.4513,21349.0
2022-08-05 13:05:00,214.36,214.57,214.26,214.31,23549.0,209.4903,209.6956,209.3926,209.4415,23549.0
2022-08-05 13:10:00,214.33,214.48,214.27,214.42,30926.0,209.461,209.6076,209.4024,209.549,30926.0
2022-08-05 13:15:00,214.45,214.58,214.34,214.35,27217.0,209.5783,209.7053,209.4708,209.4806,27217.0
2022-08-05 13:20:00,214.31,214.39,214.19,214.27,19548.0,209.4415,209.5197,209.3242,209.4024,19548.0
2022-08-05 13:25:00,214.29,214.45,214.18,214.22,20726.0,209.4219,209.5783,209.3144,209.3535,20726.0
2022-08-05 13:30:00,214.21,214.44,214.2,214.44,21172.0,209.3438,209.5685,209.334,209.5685,21172.0
2022-08-05 13:35:00,214.46,214.65,214.38,214.57,20795.0,209.5881,209.7738,209.5099,209.6956,20795.0
2022-08-05 13:40:00,214.6,214.75,214.5,214.55,16143.0,209.7249,209.8715,209.6272,209.676,16143.0
2022-08-05 13:45:00,214.52,214.69,214.35,214.47,27380.0,209.6467,209.8128,209.4806,209.5978,27380.0
2022-08-05 13:50:00,214.45,214.68,214.42,214.55,15378.0,209.5783,209.8031,209.549,209.676,15378.0
2022-08-05 13:55:00,214.56,214.59,214.26,214.42,18250.0,209.6858,209.7151,209.3926,209.549,18250.0
2022-08-05 14:00:00,214.4,214.51,214.1,214.42,60470.0,209.5294,209.6369,209.2363,209.549,60470.0
2022-08-05 14:05:00,214.39,214.54,214.32,214.33,14674.0,209.5197,209.6663,209.4513,209.461,14674.0
2022-08-05 14:10:00,214.31,214.38,214.06,214.1,18815.0,209.4415,209.5099,209.1972,209.2363,18815.0
2022-08-05 14:15:00,214.12,214.39,213.97,214.35,19799.0,209.2558,209.5197,209.1092,209.4806,19799.0
2022-08-05 14:20:00,214.34,214.56,214.34,214.51,16308.0,209.4708,209.6858,209.4708,209.6369,16308.0
2022-08-05 14:25:00,214.53,214.53,213.83,213.84,20987.0,209.6565,209.6565,208.9724,208.9822,20987.0
2022-08-05 14:30:00,213.8,214.09,213.65,214.03,27614.0,208.9431,209.2265,208.7965,209.1678,27614.0
2022-08-05 14:35:00,214.04,214.3,213.99,214.05,22659.0,209.1776,209.4317,209.1288,209.1874,22659.0
2022-08-05 14:40:00,214.04,214.31,213.98,214.29,23062.0,209.1776,209.4415,209.119,209.4219,23062.0
2022-08-05 14:45:00,214.29,214.48,214.25,214.4,20386.0,209.4219,209.6076,209.3828,209.5294,20386.0
2022-08-05 14:50:00,214.37,214.62,214.33,214.6,33936.0,209.5001,209.7444,209.461,209.7249,33936.0
2022-08-05 14:55:00,214.61,214.63,214.24,214.44,34795.0,209.7347,209.7542,209.3731,209.5685,34795.0
2022-08-05 15:00:00,214.43,214.67,214.37,214.65,37096.0,209.5588,209.7933,209.5001,209.7738,37096.0
2022-08-05 15:05:00,214.65,214.7,214.49,214.68,36076.0,209.7738,209.8226,209.6174,209.8031,36076.0
2022-08-05 15:10:00,214.7,214.99,214.68,214.89,40214.0,209.8226,210.106,209.8031,210.0083,40214.0
2022-08-05 15:15:00,214.91,214.97,214.57,214.62,43368.0,210.0279,210.0865,209.6956,209.7444,43368.0
2022-08-05 15:20:00,214.62,214.73,214.45,214.58,30009.0,209.7444,209.8519,209.5783,209.7053,30009.0
2022-08-05 15:25:00,214.62,214.77,214.49,214.74,32607.0,209.7444,209.891,209.6174,209.8617,32607.0
2022-08-05 15:30:00,214.71,214.85,214.57,214.76,40375.0,209.8324,209.9692,209.6956,209.8813,40375.0
2022-08-05 15:35:00,214.76,214.85,214.71,214.76,38651.0,209.8813,209.9692,209.8324,209.8813,38651.0
2022-08-05 15:40:00,214.77,214.99,214.71,214.96,59653.0,209.891,210.106,209.8324,210.0767,59653.0
2022-08-05 15:45:00,214.96,215.34,214.95,215.24,279425.0,210.0767,210.4481,210.0669,210.3504,279425.0
2022-08-05 15:50:00,215.27,215.52,215.21,215.31,117189.0,210.3797,210.624,210.321,210.4188,117189.0
2022-08-05 15:55:00,215.32,215.95,215.32,215.76,310269.0,210.4285,211.0442,210.4285,210.8585,310269.0
2022-08-08 09:30:00,215.23,216.63,215.17,215.63,169542.0,210.3406,211.7088,210.2819,210.7315,169542.0
2022-08-08 09:35:00,215.61,216.17,215.05,215.64,30707.0,210.7119,211.2592,210.1647,210.7413,30707.0
2022-08-08 09:40:00,215.64,215.65,214.88,215.33,48794.0,210.7413,210.751,209.9985,210.4383,48794.0
2022-08-08 09:45:00,215.31,215.48,214.65,215.16,46674.0,210.4188,210.5849,209.7738,210.2722,46674.0
2022-08-08 09:50:00,215.18,215.93,214.86,215.8,39928.0,210.2917,211.0247,209.979,210.8976,39928.0
2022-08-08 09:55:00,215.86,215.99,215.3,215.37,42318.0,210.9563,211.0833,210.409,210.4774,42318.0
2022-08-08 10:00:00,215.39,215.56,214.82,214.83,24323.0,210.4969,210.6631,209.9399,209.9497,24323.0
2022-08-08 10:05:00,214.87,214.95,214.56,214.94,24493.0,209.9888,210.0669,209.6858,210.0572,24493.0
2022-08-08 10:10:00,214.96,214.96,214.47,214.65,26556.0,210.0767,210.0767,209.5978,209.7738,26556.0
2022-08-08 10:15:00,214.62,215.0,214.32,214.89,21666.0,209.7444,210.1158,209.4513,210.0083,21666.0
2022-08-08 10:20:00,214.76,214.86,214.59,214.66,21610.0,209.8813,209.979,209.7151,209.7835,21610.0
2022-08-08 10:25:00,214.63,214.72,214.14,214.39,28976.0,209.7542,209.8422,209.2753,209.5197,28976.0
2022-08-08 10:30:00,214.45,214.71,214.36,214.52,25207.0,209.5783,209.8324,209.4903,209.6467,25207.0
2022-08-08 10:35:00,214.53,214.75,214.29,214.75,29581.0,209.6565,209.8715,209.4219,209.8715,29581.0
2022-08-08 10:40:00,214.78,214.96,214.56,214.91,16866.0,209.9008,210.0767,209.6858,210.0279,16866.0
2022-08-08 10:45:00,214.84,214.84,214.26,214.36,27997.0,209.9594,209.9594,209.3926,209.4903,27997.0
2022-08-08 10:50:00,214.36,214.6,214.3,214.46,21093.0,209.4903,209.7249,209.4317,209.5881,21093.0
2022-08-08 10:55:00,214.45,214.71,214.38,214.45,30000.0,209.5783,209.8324,209.5099,209.5783,30000.0
2022-08-08 11:00:00,214.48,214.63,214.41,214.57,18292.0,209.6076,209.7542,209.5392,209.6956,18292.0
2022-08-08 11:05:00,214.53,214.6,214.11,214.19,14826.0,209.6565,209.7249,209.246,209.3242,14826.0
2022-08-08 11:10:00,214.13,214.13,213.63,213.65,23013.0,209.2656,209.2656,208.7769,208.7965,23013.0
2022-08-08 11:15:00,213.62,213.66,213.12,213.34,41661.0,208.7672,208.8062,208.2785,208.4935,41661.0
2022-08-08 11:20:00,213.32,213.49,213.27,213.41,33219.0,208.474,208.6401,208.4251,208.5619,33219.0
2022-08-08 11:25:00,213.4,213.42,212.97,213.03,23946.0,208.5522,208.5717,208.1319,208.1906,23946.0
2022-08-08 11:30:00,213.01,213.19,212.88,213.19,29105.0,208.171,208.3469,208.044,208.3469,29105.0
2022-08-08 11:35:00,213.16,213.35,212.65,212.75,24620.0,208.3176,208.5033,207.8192,207.9169,24620.0
2022-08-08 11:40:00,212.77,212.77,212.23,212.44,41994.0,207.9365,207.9365,207.4087,207.614,41994.0
2022-08-08 11:45:00,212.38,212.77,212.33,212.7,21371.0,207.5553,207.9365,207.5065,207.8681,21371.0
2022-08-08 11:50:00,212.74,213.52,212.74,213.34,31469.0,207.9071,208.6694,207.9071,208.4935,31469.0
2022-08-08 11:55:00,213.31,213.62,213.26,213.5,22720.0,208.4642,208.7672,208.4153,208.6499,22720.0
2022-08-08 12:00:00,213.49,213.67,213.34,213.67,12041.0,208.6401,208.816,208.4935,208.816,12041.0
2022-08-08 12:05:00,213.64,213.7,213.3,213.44,17295.0,208.7867,208.8453,208.4544,208.5912,17295.0
2022-08-08 12:10:00,213.49,213.54,213.18,213.2,13233.0,208.6401,208.689,208.3372,208.3567,13233.0
2022-08-08 12:15:00,213.21,213.22,212.82,212.88,21230.0,208.3665,208.3762,207.9853,208.044,21230.0
2022-08-08 12:20:00,212.83,213.16,212.78,213.06,49919.0,207.9951,208.3176,207.9462,208.2199,49919.0
2022-08-08 12:25:00,213.05,213.06,212.54,212.58,28197.0,208.2101,208.2199,207.7117,207.7508,28197.0
2022-08-08 12:30:00,212.59,212.87,212.59,212.76,24250.0,207.7606,208.0342,207.7606,207.9267,24250.0
2022-08-08 12:35:00,212.76,212.95,212.52,212.74,50118.0,207.9267,208.1124,207.6921,207.9071,50118.0
2022-08-08 12:40:00,212.75,213.18,212.7,213.11,18264.0,207.9169,208.3372,207.8681,208.2687,18264.0
2022-08-08 12:45:00,213.12,213.33,213.03,213.29,27442.0,208.2785,208.4837,208.1906,208.4447,27442.0
2022-08-08 12:50:00,213.32,213.62,213.32,213.59,19129.0,208.474,208.7672,208.474,208.7378,19129.0
2022-08-08 12:55:00,213.56,213.64,213.28,213.42,14452.0,208.7085,208.7867,208.4349,208.5717,14452.0
2022-08-08 13:00:00,213.38,213.39,213.22,213.34,11964.0,208.5326,208.5424,208.3762,208.4935,11964.0
2022-08-08 13:05:00,213.36,213.45,213.29,213.33,15345.0,208.5131,208.601,208.4447,208.4837,15345.0
2022-08-08 13:10:00,213.26,213.41,213.26,213.35,19417.0,208.4153,208.5619,208.4153,208.5033,19417.0
2022-08-08 13:15:00,213.33,213.59,213.32,213.37,12840.0,208.4837,208.7378,208.474,208.5228,12840.0
2022-08-08 13:20:00,213.34,213.37,213.06,213.31,18940.0,208.4935,208.5228,208.2199,208.4642,18940.0
2022-08-08 13:25:00,213.34,213.36,212.95,212.95,11509.0,208.4935,208.5131,208.1124,208.1124,11509.0
2022-08-08 13:30:00,212.94,213.04,212.84,212.97,14952.0,208.1026,208.2003,208.0049,208.1319,14952.0
2022-08-08 13:35:00,212.97,212.99,212.61,212.76,9997.0,208.1319,208.1515,207.7801,207.9267,9997.0
2022-08-08 13:40:00,212.8,212.92,212.77,212.86,8296.0,207.9658,208.0831,207.9365,208.0244,8296.0
2022-08-08 13:45:00,212.82,213.04,212.82,212.98,18846.0,207.9853,208.2003,207.9853,208.1417,18846.0
2022-08-08 13:50:00,212.93,213.14,212.85,213.14,9428.0,208.0928,208.2981,208.0146,208.2981,9428.0
2022-08-08 13:55:00,213.08,213.23,213.06,213.16,6778.0,208.2394,208.386,208.2199,208.3176,6778.0
2022-08-08 14:00:00,213.16,213.16,212.66,212.66,13009.0,208.3176,208.3176,207.829,207.829,13009.0
2022-08-08 14:05:00,212.65,213.03,212.54,212.99,18929.0,207.8192,208.1906,207.7117,208.1515,18929.0
2022-08-08 14:10:00,213.0,213.02,212.64,212.66,12563.0,208.1612,208.1808,207.8094,207.829,12563.0
2022-08-08 14:15:00,212.63,212.76,212.5,212.73,10526.0,207.7996,207.9267,207.6726,207.8974,10526.0
2022-08-08 14:20:00,212.75,212.75,212.55,212.55,13271.0,207.9169,207.9169,207.7215,207.7215,13271.0
2022-08-08 14:25:00,212.54,212.67,212.4,212.59,17271.0,207.7117,207.8387,207.5749,207.7606,17271.0
2022-08-08 14:30:00,212.6,212.7,212.5,212.59,11580.0,207.7703,207.8681,207.6726,207.7606,11580.0
2022-08-08 14:35:00,212.5,212.51,212.29,212.48,7371.0,207.6726,207.6824,207.4674,207.6531,7371.0
2022-08-08 14:40:00,212.47,212.75,212.46,212.53,7119.0,207.6433,207.9169,207.6335,207.7019,7119.0
2022-08-08 14:45:00,212.6,212.68,212.43,212.54,10432.0,207.7703,207.8485,207.6042,207.7117,10432.0
2022-08-08 14:50:00,212.48,212.49,212.04,212.06,139357.0,207.6531,207.6628,207.223,207.2426,139357.0
2022-08-08 14:55:00,212.07,212.68,212.07,212.52,24269.0,207.2524,207.8485,207.2524,207.6921,24269.0
2022-08-08 15:00:00,212.55,212.73,212.48,212.67,18717.0,207.7215,207.8974,207.6531,207.8387,18717.0
2022-08-08 15:05:00,212.67,212.78,212.58,212.7,10160.0,207.8387,207.9462,207.7508,207.8681,10160.0
2022-08-08 15:10:00,212.7,212.83,212.59,212.8,9319.0,207.8681,207.9951,207.7606,207.9658,9319.0
2022-08-08 15:15:00,212.8,212.86,212.53,212.85,26702.0,207.9658,208.0244,207.7019,208.0146,26702.0
2022-08-08 15:20:00,212.88,213.12,212.8,212.98,29264.0,208.044,208.2785,207.9658,208.1417,29264.0
2022-08-08 15:25:00,212.94,213.17,212.9,213.13,16436.0,208.1026,208.3274,208.0635,208.2883,16436.0
2022-08-08 15:30:00,213.11,213.3,212.89,213.22,39958.0,208.2687,208.4544,208.0537,208.3762,39958.0
2022-08-08 15:35:00,213.23,213.39,213.18,213.34,36511.0,208.386,208.5424,208.3372,208.4935,36511.0
2022-08-08 15:40:00,213.36,213.54,213.33,213.52,26623.0,208.5131,208.689,208.4837,208.6694,26623.0
2022-08-08 15:45:00,213.54,213.64,213.39,213.48,33960.0,208.689,208.7867,208.5424,208.6303,33960.0
2022-08-08 15:50:00,213.5,213.74,213.32,213.57,50986.0,208.6499,208.8844,208.474,208.7183,50986.0
2022-08-08 15:55:00,213.62,213.67,213.17,213.26,121927.0,208.7672,208.816,208.3274,208.4153,121927.0
2022-08-09 09:30:00,212.0,212.75,211.82,212.0,149863.0,207.184,207.9169,207.008,207.184,149863.0
2022-08-09 09:35:00,212.11,212.6,211.85,212.17,57520.0,207.2915,207.7703,207.0374,207.3501,57520.0
2022-08-09 09:40:00,212.15,212.94,212.03,212.94,151240.0,207.3306,208.1026,207.2133,208.1026,151240.0
2022-08-09 09:45:00,212.91,213.45,212.64,212.66,40273.0,208.0733,208.601,207.8094,207.829,40273.0
2022-08-09 09:50:00,212.63,212.71,212.28,212.39,20848.0,207.7996,207.8778,207.4576,207.5651,20848.0
2022-08-09 09:55:00,212.43,212.43,211.44,211.8,26019.0,207.6042,207.6042,206.6367,206.9885,26019.0
2022-08-09 10:00:00,211.74,212.02,211.69,211.95,26479.0,206.9299,207.2035,206.881,207.1351,26479.0
2022-08-09 10:05:00,211.94,212.63,211.8,212.58,20106.0,207.1253,207.7996,206.9885,207.7508,20106.0
2022-08-09 10:10:00,212.51,212.96,212.47,212.89,40032.0,207.6824,208.1221,207.6433,208.0537,40032.0
2022-08-09 10:15:00,212.84,212.94,212.37,212.41,26351.0,208.0049,208.1026,207.5456,207.5846,26351.0
2022-08-09 10:20:00,212.36,212.41,211.77,211.85,25957.0,207.5358,207.5846,206.9592,207.0374,25957.0
2022-08-09 10:25:00,211.84,212.31,211.62,212.28,33984.0,207.0276,207.4869,206.8126,207.4576,33984.0
2022-08-09 10:30:00,212.27,212.6,212.1,212.4,25187.0,207.4478,207.7703,207.2817,207.5749,25187.0
2022-08-09 10:35:00,212.43,212.47,212.12,212.25,12839.0,207.6042,207.6433,207.3012,207.4283,12839.0
2022-08-09 10:40:00,212.21,212.4,212.04,212.25,24790.0,207.3892,207.5749,207.223,207.4283,24790.0
2022-08-09 10:45:00,212.24,212.38,211.97,212.23,25320.0,207.4185,207.5553,207.1546,207.4087,25320.0
2022-08-09 10:50:00,212.31,212.45,212.17,212.2,27912.0,207.4869,207.6237,207.3501,207.3794,27912.0
2022-08-09 10:55:00,212.22,212.52,212.22,212.33,19480.0,207.399,207.6921,207.399,207.5065,19480.0
2022-08-09 11:00:00,212.35,212.35,211.83,211.87,39067.0,207.526,207.526,207.0178,207.0569,39067.0
2022-08-09 11:05:00,211.84,212.21,211.83,212.07,19805.0,207.0276,207.3892,207.0178,207.2524,19805.0
2022-08-09 11:10:00,212.07,212.48,212.0,212.43,29585.0,207.2524,207.6531,207.184,207.6042,29585.0
2022-08-09 11:15:00,212.39,212.57,212.22,212.55,80768.0,207.5651,207.741,207.399,207.7215,80768.0
2022-08-09 11:20:00,212.57,212.66,212.39,212.41,32126.0,207.741,207.829,207.5651,207.5846,32126.0
2022-08-09 11:25:00,212.44,212.64,212.35,212.45,15717.0,207.614,207.8094,207.526,207.6237,15717.0
2022-08-09 11:30:00,212.45,212.46,212.18,212.24,14886.0,207.6237,207.6335,207.3599,207.4185,14886.0
2022-08-09 11:35:00,212.21,212.33,212.1,212.2,8837.0,207.3892,207.5065,207.2817,207.3794,8837.0
2022-08-09 11:40:00,212.24,212.39,212.18,212.26,16529.0,207.4185,207.5651,207.3599,207.4381,16529.0
2022-08-09 11:45:00,212.26,212.36,212.21,212.22,10278.0,207.4381,207.5358,207.3892,207.399,10278.0
2022-08-09 11:50:00,212.19,212.27,212.02,212.2,9684.0,207.3696,207.4478,207.2035,207.3794,9684.0
2022-08-09 11:55:00,212.19,212.25,212.04,212.13,23666.0,207.3696,207.4283,207.223,207.311,23666.0
2022-08-09 12:00:00,212.2,212.26,211.93,212.06,27680.0,207.3794,207.4381,207.1155,207.2426,27680.0
2022-08-09 12:05:00,212.08,212.13,211.92,211.92,19849.0,207.2621,207.311,207.1058,207.1058,19849.0
2022-08-09 12:10:00,211.9,211.93,211.61,211.61,26968.0,207.0862,207.1155,206.8028,206.8028,26968.0
2022-08-09 12:15:00,211.63,211.83,211.63,211.69,21662.0,206.8224,207.0178,206.8224,206.881,21662.0
2022-08-09 12:20:00,211.71,211.89,211.56,211.6,17473.0,206.9005,207.0765,206.754,206.793,17473.0
2022-08-09 12:25:00,211.63,211.66,211.43,211.43,14632.0,206.8224,206.8517,206.6269,206.6269,14632.0
2022-08-09 12:30:00,211.4,211.52,211.31,211.35,12911.0,206.5976,206.7149,206.5096,206.5487,12911.0
2022-08-09 12:35:00,211.33,211.45,211.2,211.42,16620.0,206.5292,206.6465,206.4021,206.6171,16620.0
2022-08-09 12:40:00,211.44,211.45,211.16,211.21,24706.0,206.6367,206.6465,206.363,206.4119,24706.0
2022-08-09 12:45:00,211.2,211.21,211.03,211.08,17457.0,206.4021,206.4119,206.236,206.2849,17457.0
2022-08-09 12:50:00,211.1,211.19,210.96,211.17,17849.0,206.3044,206.3924,206.1676,206.3728,17849.0
2022-08-09 12:55:00,211.17,211.39,211.11,211.36,15061.0,206.3728,206.5878,206.3142,206.5585,15061.0
2022-08-09 13:00:00,211.43,211.48,211.24,211.31,13905.0,206.6269,206.6758,206.4412,206.5096,13905.0
2022-08-09 13:05:00,211.27,211.33,210.78,210.84,14088.0,206.4705,206.5292,205.9917,206.0503,14088.0
2022-08-09 13:10:00,210.85,211.01,210.71,210.93,18172.0,206.0601,206.2164,205.9233,206.1383,18172.0
2022-08-09 13:15:00,210.94,211.04,210.81,210.86,29548.0,206.148,206.2458,206.021,206.0699,29548.0
2022-08-09 13:20:00,210.84,211.04,210.67,210.77,43866.0,206.0503,206.2458,205.8842,205.9819,43866.0
2022-08-09 13:25:00,210.78,210.78,210.42,210.56,24283.0,205.9917,205.9917,205.6399,205.7767,24283.0
2022-08-09 13:30:00,210.61,210.81,210.45,210.65,34586.0,205.8255,206.021,205.6692,205.8646,34586.0
2022-08-09 13:35:00,210.64,210.71,210.48,210.52,23340.0,205.8549,205.9233,205.6985,205.7376,23340.0
2022-08-09 13:40:00,210.55,210.65,210.4,210.45,27673.0,205.7669,205.8646,205.6203,205.6692,27673.0
2022-08-09 13:45:00,210.48,210.5,210.29,210.48,27316.0,205.6985,205.718,205.5128,205.6985,27316.0
2022-08-09 13:50:00,210.45,210.61,210.41,210.54,25721.0,205.6692,205.8255,205.6301,205.7571,25721.0
2022-08-09 13:55:00,210.53,210.92,210.5,210.86,24445.0,205.7474,206.1285,205.718,206.0699,24445.0
2022-08-09 14:00:00,210.87,211.06,210.85,210.98,26611.0,206.0796,206.2653,206.0601,206.1871,26611.0
2022-08-09 14:05:00,210.98,211.04,210.84,210.87,24659.0,206.1871,206.2458,206.0503,206.0796,24659.0
2022-08-09 14:10:00,210.84,210.88,210.68,210.76,53701.0,206.0503,206.0894,205.8939,205.9721,53701.0
2022-08-09 14:15:00,210.71,210.74,210.46,210.46,26446.0,205.9233,205.9526,205.6789,205.6789,26446.0
2022-08-09 14:20:00,210.42,210.54,210.2,210.23,25558.0,205.6399,205.7571,205.4248,205.4542,25558.0
2022-08-09 14:25:00,210.24,210.3,210.15,210.26,22668.0,205.4639,205.5226,205.376,205.4835,22668.0
2022-08-09 14:30:00,210.21,210.33,210.14,210.19,18401.0,205.4346,205.5519,205.3662,205.4151,18401.0
2022-08-09 14:35:00,210.21,210.28,210.09,210.26,24761.0,205.4346,205.503,205.3173,205.4835,24761.0
2022-08-09 14:40:00,210.33,210.34,210.11,210.12,20046.0,205.5519,205.5617,205.3369,205.3467,20046.0
2022-08-09 14:45:00,210.15,210.41,210.15,210.32,36444.0,205.376,205.6301,205.376,205.5421,36444.0
2022-08-09 14:50:00,210.31,210.53,210.25,210.42,25843.0,205.5324,205.7474,205.4737,205.6399,25843.0
2022-08-09 14:55:00,210.4,210.52,210.32,210.43,28361.0,205.6203,205.7376,205.5421,205.6496,28361.0
2022-08-09 15:00:00,210.41,210.49,210.26,210.27,27482.0,205.6301,205.7083,205.4835,205.4933,27482.0
2022-08-09 15:05:00,210.27,210.32,210.1,210.28,43526.0,205.4933,205.5421,205.3271,205.503,43526.0
2022-08-09 15:10:00,210.27,210.3,210.08,210.11,31970.0,205.4933,205.5226,205.3076,205.3369,31970.0
2022-08-09 15:15:00,210.12,210.39,210.02,210.39,36464.0,205.3467,205.6105,205.2489,205.6105,36464.0
2022-08-09 15:20:00,210.38,210.6,210.31,210.6,34652.0,205.6008,205.8158,205.5324,205.8158,34652.0
2022-08-09 15:25:00,210.59,210.64,210.48,210.59,27093.0,205.806,205.8549,205.6985,205.806,27093.0
2022-08-09 15:30:00,210.6,210.69,210.5,210.6,42600.0,205.8158,205.9037,205.718,205.8158,42600.0
2022-08-09 15:35:00,210.59,210.64,210.41,210.56,75379.0,205.806,205.8549,205.6301,205.7767,75379.0
2022-08-09 15:40:00,210.57,210.64,210.26,210.26,57734.0,205.7864,205.8549,205.4835,205.4835,57734.0
2022-08-09 15:45:00,210.27,210.57,210.27,210.48,92225.0,205.4933,205.7864,205.4933,205.6985,92225.0
2022-08-09 15:50:00,210.43,210.6,210.0,210.06,165978.0,205.6496,205.8158,205.2294,205.288,165978.0
2022-08-09 15:55:00,210.05,210.32,209.75,210.28,369263.0,205.2783,205.5421,204.9851,205.503,369263.0
2022-08-10 09:30:00,214.83,214.84,213.13,214.4,179947.0,209.9497,209.9594,208.2883,209.5294,179947.0
2022-08-10 09:35:00,214.33,214.4,213.39,213.81,43381.0,209.461,209.5294,208.5424,208.9528,43381.0
2022-08-10 09:40:00,213.84,214.23,213.51,213.74,53444.0,208.9822,209.3633,208.6597,208.8844,53444.0
2022-08-10 09:45:00,213.69,214.62,213.69,214.46,32917.0,208.8356,209.7444,208.8356,209.5881,32917.0
2022-08-10 09:50:00,214.5,214.5,213.95,214.08,29609.0,209.6272,209.6272,209.0897,209.2167,29609.0
2022-08-10 09:55:00,214.06,214.32,213.97,214.24,40323.0,209.1972,209.4513,209.1092,209.3731,40323.0
2022-08-10 10:00:00,214.24,214.35,213.97,214.27,41995.0,209.3731,209.4806,209.1092,209.4024,41995.0
2022-08-10 10:05:00,214.27,214.55,214.15,214.3,56111.0,209.4024,209.676,209.2851,209.4317,56111.0
2022-08-10 10:10:00,214.3,214.34,213.98,214.16,35334.0,209.4317,209.4708,209.119,209.2949,35334.0
2022-08-10 10:15:00,214.13,214.43,213.93,213.94,42485.0,209.2656,209.5588,209.0701,209.0799,42485.0
2022-08-10 10:20:00,213.92,214.34,213.77,214.17,46924.0,209.0603,209.4708,208.9137,209.3047,46924.0
2022-08-10 10:25:00,214.17,214.27,214.04,214.2,34807.0,209.3047,209.4024,209.1776,209.334,34807.0
2022-08-10 10:30:00,214.22,214.25,214.01,214.12,42651.0,209.3535,209.3828,209.1483,209.2558,42651.0
2022-08-10 10:35:00,214.12,214.26,214.0,214.06,33979.0,209.2558,209.3926,209.1385,209.1972,33979.0
2022-08-10 10:40:00,214.09,214.28,214.07,214.22,38493.0,209.2265,209.4122,209.2069,209.3535,38493.0
2022-08-10 10:45:00,214.22,214.26,214.0,214.08,29428.0,209.3535,209.3926,209.1385,209.2167,29428.0
2022-08-10 10:50:00,214.08,214.17,214.01,214.17,29804.0,209.2167,209.3047,209.1483,209.3047,29804.0
2022-08-10 10:55:00,214.15,214.2,213.94,214.07,28899.0,209.2851,209.334,209.0799,209.2069,28899.0
2022-08-10 11:00:00,214.09,214.23,214.03,214.13,73039.0,209.2265,209.3633,209.1678,209.2656,73039.0
2022-08-10 11:05:00,214.14,214.16,213.96,214.05,31807.0,209.2753,209.2949,209.0994,209.1874,31807.0
2022-08-10 11:10:00,214.06,214.07,213.9,214.07,30123.0,209.1972,209.2069,209.0408,209.2069,30123.0
2022-08-10 11:15:00,214.12,214.13,213.74,214.01,38953.0,209.2558,209.2656,208.8844,209.1483,38953.0
2022-08-10 11:20:00,214.0,214.22,213.96,214.2,40736.0,209.1385,209.3535,209.0994,209.334,40736.0
2022-08-10 11:25:00,214.21,214.26,213.87,213.9,34691.0,209.3438,209.3926,209.0115,209.0408,34691.0
2022-08-10 11:30:00,213.88,214.21,213.87,214.0,18097.0,209.0213,209.3438,209.0115,209.1385,18097.0
2022-08-10 11:35:00,213.99,214.23,213.98,214.14,24019.0,209.1288,209.3633,209.119,209.2753,24019.0
2022-08-10 11:40:00,214.11,214.23,213.99,214.12,32153.0,209.246,209.3633,209.1288,209.2558,32153.0
2022-08-10 11:45:00,214.1,214.19,214.0,214.1,23106.0,209.2363,209.3242,209.1385,209.2363,23106.0
2022-08-10 11:50:00,214.11,214.24,214.0,214.23,24030.0,209.246,209.3731,209.1385,209.3633,24030.0
2022-08-10 11:55:00,214.25,214.26,214.08,214.12,23418.0,209.3828,209.3926,209.2167,209.2558,23418.0
2022-08-10 12:00:00,214.13,214.32,214.0,214.1,36212.0,209.2656,209.4513,209.1385,209.2363,36212.0
2022-08-10 12:05:00,214.09,214.17,213.94,214.06,22989.0,209.2265,209.3047,209.0799,209.1972,22989.0
2022-08-10 12:10:00,214.08,214.2,214.04,214.04,25001.0,209.2167,209.334,209.1776,209.1776,25001.0
2022-08-10 12:15:00,214.02,214.05,213.78,213.85,19883.0,209.1581,209.1874,208.9235,208.9919,19883.0
2022-08-10 12:20:00,213.86,213.92,213.62,213.68,19788.0,209.0017,209.0603,208.7672,208.8258,19788.0
2022-08-10 12:25:00,213.68,213.76,213.58,213.74,13590.0,208.8258,208.904,208.7281,208.8844,13590.0
2022-08-10 12:30:00,213.74,213.77,213.58,213.66,14522.0,208.8844,208.9137,208.7281,208.8062,14522.0
2022-08-10 12:35:00,213.69,213.74,213.49,213.57,17930.0,208.8356,208.8844,208.6401,208.7183,17930.0
2022-08-10 12:40:00,213.57,213.63,213.4,213.63,41692.0,208.7183,208.7769,208.5522,208.7769,41692.0
2022-08-10 12:45:00,213.64,213.68,213.39,213.45,23361.0,208.7867,208.8258,208.5424,208.601,23361.0
2022-08-10 12:50:00,213.47,213.54,213.33,213.44,39282.0,208.6206,208.689,208.4837,208.5912,39282.0
2022-08-10 12:55:00,213.46,213.58,213.37,213.57,12626.0,208.6108,208.7281,208.5228,208.7183,12626.0
2022-08-10 13:00:00,213.58,213.6,213.07,213.2,38766.0,208.7281,208.7476,208.2297,208.3567,38766.0
2022-08-10 13:05:00,213.19,213.21,212.93,212.95,15374.0,208.3469,208.3665,208.0928,208.1124,15374.0
2022-08-10 13:10:00,212.96,213.05,212.93,213.0,24775.0,208.1221,208.2101,208.0928,208.1612,24775.0
2022-08-10 13:15:00,212.98,213.03,212.9,212.97,18542.0,208.1417,208.1906,208.0635,208.1319,18542.0
2022-08-10 13:20:00,212.95,213.0,212.7,212.7,19160.0,208.1124,208.1612,207.8681,207.8681,19160.0
2022-08-10 13:25:00,212.71,212.75,212.52,212.55,25872.0,207.8778,207.9169,207.6921,207.7215,25872.0
2022-08-10 13:30:00,212.61,212.62,212.01,212.28,37012.0,207.7801,207.7899,207.1937,207.4576,37012.0
2022-08-10 13:35:00,212.27,212.27,211.83,212.2,53480.0,207.4478,207.4478,207.0178,207.3794,53480.0
2022-08-10 13:40:00,212.2,212.3,212.08,212.12,37936.0,207.3794,207.4771,207.2621,207.3012,37936.0
2022-08-10 13:45:00,212.12,212.14,211.85,211.9,71402.0,207.3012,207.3208,207.0374,207.0862,71402.0
2022-08-10 13:50:00,211.89,211.91,211.84,211.9,52696.0,207.0765,207.096,207.0276,207.0862,52696.0
2022-08-10 13:55:00,211.91,212.01,211.77,211.97,40718.0,207.096,207.1937,206.9592,207.1546,40718.0
2022-08-10 14:00:00,211.96,212.09,211.81,212.09,25298.0,207.1449,207.2719,206.9983,207.2719,25298.0
2022-08-10 14:05:00,212.09,212.17,211.84,211.95,29210.0,207.2719,207.3501,207.0276,207.1351,29210.0
2022-08-10 14:10:00,211.99,212.16,211.95,211.99,20927.0,207.1742,207.3403,207.1351,207.1742,20927.0
2022-08-10 14:15:00,211.95,212.16,211.94,212.05,22797.0,207.1351,207.3403,207.1253,207.2328,22797.0
2022-08-10 14:20:00,212.03,212.24,211.93,212.11,21304.0,207.2133,207.4185,207.1155,207.2915,21304.0
2022-08-10 14:25:00,212.09,212.16,211.91,211.99,20895.0,207.2719,207.3403,207.096,207.1742,20895.0
2022-08-10 14:30:00,211.99,212.01,211.84,211.98,16667.0,207.1742,207.1937,207.0276,207.1644,16667.0
2022-08-10 14:35:00,211.96,212.03,211.86,212.01,18168.0,207.1449,207.2133,207.0471,207.1937,18168.0
2022-08-10 14:40:00,212.01,212.05,211.95,212.03,21537.0,207.1937,207.2328,207.1351,207.2133,21537.0
2022-08-10 14:45:00,212.04,212.09,211.8,211.88,36337.0,207.223,207.2719,206.9885,207.0667,36337.0
2022-08-10 14:50:00,211.84,211.91,211.56,211.58,19564.0,207.0276,207.096,206.754,206.7735,19564.0
2022-08-10 14:55:00,211.57,211.61,211.48,211.49,25403.0,206.7637,206.8028,206.6758,206.6855,25403.0
2022-08-10 15:00:00,211.46,211.6,211.44,211.55,32691.0,206.6562,206.793,206.6367,206.7442,32691.0
2022-08-10 15:05:00,211.55,211.55,211.31,211.39,43601.0,206.7442,206.7442,206.5096,206.5878,43601.0
2022-08-10 15:10:00,211.38,211.46,211.31,211.4,36966.0,206.578,206.6562,206.5096,206.5976,36966.0
2022-08-10 15:15:00,211.41,211.43,211.35,211.39,49890.0,206.6074,206.6269,206.5487,206.5878,49890.0
2022-08-10 15:20:00,211.41,211.67,211.41,211.49,45295.0,206.6074,206.8615,206.6074,206.6855,45295.0
2022-08-10 15:25:00,211.51,211.69,211.45,211.65,39759.0,206.7051,206.881,206.6465,206.8419,39759.0
2022-08-10 15:30:00,211.63,211.75,211.54,211.75,57779.0,206.8224,206.9396,206.7344,206.9396,57779.0
2022-08-10 15:35:00,211.76,212.33,211.72,212.24,63875.0,206.9494,207.5065,206.9103,207.4185,63875.0
2022-08-10 15:40:00,212.27,212.45,212.23,212.43,85164.0,207.4478,207.6237,207.4087,207.6042,85164.0
2022-08-10 15:45:00,212.39,212.48,212.01,212.09,85844.0,207.5651,207.6531,207.1937,207.2719,85844.0
2022-08-10 15:50:00,212.07,212.09,211.7,211.9,137414.0,207.2524,207.2719,206.8908,207.0862,137414.0
2022-08-10 15:55:00,211.89,212.07,211.64,212.01,295245.0,207.0765,207.2524,206.8321,207.1937,295245.0
2022-08-11 09:30:00,213.05,213.5,211.76,212.27,245051.0,208.58,209.0206,207.3171,207.8164,245051.0
2022-08-11 09:35:00,212.26,212.77,211.8,212.47,58965.0,207.8066,208.3059,207.3562,208.0122,58965.0
2022-08-11 09:40:00,212.52,212.96,212.17,212.28,65631.0,208.0611,208.4919,207.7185,207.8262,65631.0
2022-08-11 09:45:00,212.28,212.5,212.22,212.47,72667.0,207.8262,208.0415,207.7674,208.0122,72667.0
2022-08-11 09:50:00,212.47,212.62,212.09,212.58,56750.0,208.0122,208.159,207.6401,208.1199,56750.0
2022-08-11 09:55:00,212.56,212.57,212.0,212.14,130122.0,208.1003,208.1101,207.552,207.6891,130122.0
2022-08-11 10:00:00,212.12,212.56,212.12,212.28,48955.0,207.6695,208.1003,207.6695,207.8262,48955.0
2022-08-11 10:05:00,212.3,212.41,212.09,212.11,91625.0,207.8457,207.9534,207.6401,207.6597,91625.0
2022-08-11 10:10:00,212.12,212.34,211.81,211.81,125853.0,207.6695,207.8849,207.366,207.366,125853.0
2022-08-11 10:15:00,211.82,212.06,211.63,211.99,98891.0,207.3758,207.6108,207.1898,207.5422,98891.0
2022-08-11 10:20:00,211.95,212.13,211.7,211.97,40447.0,207.5031,207.6793,207.2583,207.5227,40447.0
2022-08-11 10:25:00,212.0,212.05,211.5,211.52,39789.0,207.552,207.601,207.0625,207.0821,39789.0
2022-08-11 10:30:00,211.57,211.6,211.05,211.05,56744.0,207.1311,207.1604,206.622,206.622,56744.0
2022-08-11 10:35:00,211.06,211.64,210.94,211.63,126742.0,206.6318,207.1996,206.5143,207.1898,126742.0
2022-08-11 10:40:00,211.63,211.85,211.47,211.76,53237.0,207.1898,207.4052,207.0332,207.3171,53237.0
2022-08-11 10:45:00,211.79,212.07,211.73,212.02,62502.0,207.3464,207.6206,207.2877,207.5716,62502.0
2022-08-11 10:50:00,212.02,212.4,211.93,212.37,169587.0,207.5716,207.9436,207.4835,207.9143,169587.0
2022-08-11 10:55:00,212.37,212.39,212.04,212.24,41241.0,207.9143,207.9339,207.5912,207.787,41241.0
2022-08-11 11:00:00,212.24,212.34,211.73,211.79,137604.0,207.787,207.8849,207.2877,207.3464,137604.0
2022-08-11 11:05:00,211.74,211.8,211.15,211.35,57363.0,207.2975,207.3562,206.7199,206.9157,57363.0
2022-08-11 11:10:00,211.35,211.5,211.25,211.4,88502.0,206.9157,207.0625,206.8178,206.9646,88502.0
2022-08-11 11:15:00,211.38,211.38,210.72,210.74,32260.0,206.945,206.945,206.2989,206.3185,32260.0
2022-08-11 11:20:00,210.75,210.91,210.59,210.76,65322.0,206.3283,206.4849,206.1716,206.3381,65322.0
2022-08-11 11:25:00,210.75,211.04,210.69,211.0,54211.0,206.3283,206.6122,206.2695,206.573,54211.0
2022-08-11 11:30:00,210.98,211.54,210.93,211.53,63108.0,206.5534,207.1017,206.5045,207.0919,63108.0
2022-08-11 11:35:00,211.52,211.55,211.27,211.5,40237.0,207.0821,207.1115,206.8374,207.0625,40237.0
2022-08-11 11:40:00,211.53,212.02,211.45,211.86,59033.0,207.0919,207.5716,207.0136,207.415,59033.0
2022-08-11 11:45:00,211.86,211.87,211.42,211.66,29299.0,207.415,207.4248,206.9842,207.2192,29299.0
2022-08-11 11:50:00,211.68,211.99,211.57,211.91,61978.0,207.2388,207.5422,207.1311,207.4639,61978.0
2022-08-11 11:55:00,211.91,211.93,211.61,211.8,34503.0,207.4639,207.4835,207.1702,207.3562,34503.0
2022-08-11 12:00:00,211.78,211.97,211.68,211.72,29967.0,207.3367,207.5227,207.2388,207.2779,29967.0
2022-08-11 12:05:00,211.74,212.0,211.66,211.94,96842.0,207.2975,207.552,207.2192,207.4933,96842.0
2022-08-11 12:10:00,211.93,212.12,211.82,212.08,42832.0,207.4835,207.6695,207.3758,207.6304,42832.0
2022-08-11 12:15:00,212.08,212.49,212.04,212.33,41492.0,207.6304,208.0318,207.5912,207.8751,41492.0
2022-08-11 12:20:00,212.36,212.5,212.13,212.38,28799.0,207.9045,208.0415,207.6793,207.9241,28799.0
2022-08-11 12:25:00,212.33,212.43,212.21,212.35,50554.0,207.8751,207.973,207.7576,207.8947,50554.0
2022-08-11 12:30:00,212.37,212.67,212.28,212.6,31118.0,207.9143,208.208,207.8262,208.1394,31118.0
2022-08-11 12:35:00,212.58,212.66,212.44,212.47,16216.0,208.1199,208.1982,207.9828,208.0122,16216.0
2022-08-11 12:40:00,212.47,212.54,212.3,212.34,27493.0,208.0122,208.0807,207.8457,207.8849,27493.0
2022-08-11 12:45:00,212.33,212.41,212.24,212.26,42328.0,207.8751,207.9534,207.787,207.8066,42328.0
2022-08-11 12:50:00,212.23,212.32,212.21,212.25,62726.0,207.7772,207.8653,207.7576,207.7968,62726.0
2022-08-11 12:55:00,212.25,212.53,212.24,212.52,26118.0,207.7968,208.0709,207.787,208.0611,26118.0
2022-08-11 13:00:00,212.52,212.68,212.47,212.55,28308.0,208.0611,208.2178,208.0122,208.0905,28308.0
2022-08-11 13:05:00,212.55,212.76,212.5,212.57,37691.0,208.0905,208.2961,208.0415,208.1101,37691.0
2022-08-11 13:10:00,212.56,212.84,212.56,212.79,12950.0,208.1003,208.3744,208.1003,208.3255,12950.0
2022-08-11 13:15:00,212.82,213.05,212.77,212.94,14976.0,208.3548,208.58,208.3059,208.4723,14976.0
2022-08-11 13:20:00,212.94,212.94,212.75,212.75,36735.0,208.4723,208.4723,208.2863,208.2863,36735.0
2022-08-11 13:25:00,212.69,212.7,212.53,212.6,19985.0,208.2276,208.2374,208.0709,208.1394,19985.0
2022-08-11 13:30:00,212.59,212.63,212.43,212.45,22319.0,208.1297,208.1688,207.973,207.9926,22319.0
2022-08-11 13:35:00,212.44,212.55,212.44,212.53,16096.0,207.9828,208.0905,207.9828,208.0709,16096.0
2022-08-11 13:40:00,212.54,212.54,212.41,212.41,14036.0,208.0807,208.0807,207.9534,207.9534,14036.0
2022-08-11 13:45:00,212.4,212.42,212.2,212.23,17935.0,207.9436,207.9632,207.7478,207.7772,17935.0
2022-08-11 13:50:00,212.23,212.48,212.22,212.35,49197.0,207.7772,208.022,207.7674,207.8947,49197.0
2022-08-11 13:55:00,212.3,212.39,212.24,212.35,9374.0,207.8457,207.9339,207.787,207.8947,9374.0
2022-08-11 14:00:00,212.35,212.35,212.02,212.19,14703.0,207.8947,207.8947,207.5716,207.7381,14703.0
2022-08-11 14:05:00,212.17,212.31,212.1,212.28,21076.0,207.7185,207.8555,207.6499,207.8262,21076.0
2022-08-11 14:10:00,212.31,212.39,212.16,212.22,18447.0,207.8555,207.9339,207.7087,207.7674,18447.0
2022-08-11 14:15:00,212.17,212.35,212.11,212.3,14007.0,207.7185,207.8947,207.6597,207.8457,14007.0
2022-08-11 14:20:00,212.28,212.35,212.14,212.34,17658.0,207.8262,207.8947,207.6891,207.8849,17658.0
2022-08-11 14:25:00,212.3,212.41,212.25,212.34,15533.0,207.8457,207.9534,207.7968,207.8849,15533.0
2022-08-11 14:30:00,212.36,212.41,212.0,212.04,33479.0,207.9045,207.9534,207.552,207.5912,33479.0
2022-08-11 14:35:00,212.01,212.09,211.83,211.87,20068.0,207.5618,207.6401,207.3856,207.4248,20068.0
2022-08-11 14:40:00,211.89,212.07,211.77,211.89,19159.0,207.4443,207.6206,207.3269,207.4443,19159.0
2022-08-11 14:45:00,211.88,211.89,211.53,211.56,25735.0,207.4346,207.4443,207.0919,207.1213,25735.0
2022-08-11 14:50:00,211.56,211.62,211.35,211.35,26867.0,207.1213,207.18,206.9157,206.9157,26867.0
2022-08-11 14:55:00,211.35,211.73,211.35,211.61,47073.0,206.9157,207.2877,206.9157,207.1702,47073.0
2022-08-11 15:00:00,211.65,211.67,211.39,211.53,18206.0,207.2094,207.229,206.9548,207.0919,18206.0
2022-08-11 15:05:00,211.52,211.52,211.17,211.37,21537.0,207.0821,207.0821,206.7395,206.9353,21537.0
2022-08-11 15:10:00,211.38,211.49,210.99,211.14,36568.0,206.945,207.0527,206.5632,206.7101,36568.0
2022-08-11 15:15:00,211.14,211.35,211.08,211.17,43485.0,206.7101,206.9157,206.6513,206.7395,43485.0
2022-08-11 15:20:00,211.19,211.41,211.04,211.2,44913.0,206.759,206.9744,206.6122,206.7688,44913.0
2022-08-11 15:25:00,211.2,211.37,211.12,211.28,35082.0,206.7688,206.9353,206.6905,206.8471,35082.0
2022-08-11 15:30:00,211.3,211.44,211.12,211.42,37490.0,206.8667,207.0038,206.6905,206.9842,37490.0
2022-08-11 15:35:00,211.41,211.43,211.03,211.15,28882.0,206.9744,206.994,206.6024,206.7199,28882.0
2022-08-11 15:40:00,211.12,211.34,211.12,211.16,33006.0,206.6905,206.9059,206.6905,206.7297,33006.0
2022-08-11 15:45:00,211.15,211.17,210.85,211.11,66652.0,206.7199,206.7395,206.4262,206.6807,66652.0
2022-08-11 15:50:00,211.07,211.42,210.97,211.4,75331.0,206.6415,206.9842,206.5436,206.9646,75331.0
2022-08-11 15:55:00,211.4,211.45,210.85,211.22,293834.0,206.9646,207.0136,206.4262,206.7884,293834.0
2022-08-12 09:30:00,213.0,213.22,211.51,212.33,108846.0,208.5311,208.7464,207.0723,207.8751,108846.0
2022-08-12 09:35:00,212.36,212.59,211.62,211.65,38223.0,207.9045,208.1297,207.18,207.2094,38223.0
2022-08-12 09:40:00,211.71,212.04,211.58,211.98,16666.0,207.2681,207.5912,207.1408,207.5325,16666.0
2022-08-12 09:45:00,212.01,212.26,211.73,211.98,25610.0,207.5618,207.8066,207.2877,207.5325,25610.0
2022-08-12 09:50:00,212.03,212.27,211.95,212.07,24156.0,207.5814,207.8164,207.5031,207.6206,24156.0
2022-08-12 09:55:00,212.07,212.38,212.02,212.27,46725.0,207.6206,207.9241,207.5716,207.8164,46725.0
2022-08-12 10:00:00,212.23,212.24,211.36,211.39,74929.0,207.7772,207.787,206.9255,206.9548,74929.0
2022-08-12 10:05:00,211.43,211.63,211.23,211.46,37474.0,206.994,207.1898,206.7982,207.0234,37474.0
2022-08-12 10:10:00,211.48,211.6,211.2,211.26,74576.0,207.0429,207.1604,206.7688,206.8276,74576.0
2022-08-12 10:15:00,211.26,211.61,211.15,211.61,59567.0,206.8276,207.1702,206.7199,207.1702,59567.0
2022-08-12 10:20:00,211.63,212.04,211.62,211.72,55924.0,207.1898,207.5912,207.18,207.2779,55924.0
2022-08-12 10:25:00,211.71,211.75,211.24,211.54,29892.0,207.2681,207.3073,206.808,207.1017,29892.0
2022-08-12 10:30:00,211.56,211.7,211.31,211.35,37535.0,207.1213,207.2583,206.8765,206.9157,37535.0
2022-08-12 10:35:00,211.31,211.57,211.0,211.0,41080.0,206.8765,207.1311,206.573,206.573,41080.0
2022-08-12 10:40:00,210.93,211.06,210.59,210.74,51397.0,206.5045,206.6318,206.1716,206.3185,51397.0
2022-08-12 10:45:00,210.71,211.1,210.66,211.09,16483.0,206.2891,206.6709,206.2402,206.6611,16483.0
2022-08-12 10:50:00,211.17,211.2,210.87,211.05,26752.0,206.7395,206.7688,206.4457,206.622,26752.0
2022-08-12 10:55:00,211.03,211.07,210.69,210.81,71728.0,206.6024,206.6415,206.2695,206.387,71728.0
2022-08-12 11:00:00,210.82,211.34,210.82,211.02,31416.0,206.3968,206.9059,206.3968,206.5926,31416.0
2022-08-12 11:05:00,211.05,211.1,210.54,210.57,43375.0,206.622,206.6709,206.1227,206.152,43375.0
2022-08-12 11:10:00,210.59,210.68,210.1,210.59,107983.0,206.1716,206.2597,205.6919,206.1716,107983.0
2022-08-12 11:15:00,210.57,210.88,210.5,210.82,27310.0,206.152,206.4555,206.0835,206.3968,27310.0
2022-08-12 11:20:00,210.79,211.07,210.7,210.97,39066.0,206.3674,206.6415,206.2793,206.5436,39066.0
2022-08-12 11:25:00,210.98,211.22,210.95,211.05,57952.0,206.5534,206.7884,206.5241,206.622,57952.0
2022-08-12 11:30:00,211.09,211.25,211.05,211.24,23027.0,206.6611,206.8178,206.622,206.808,23027.0
2022-08-12 11:35:00,211.2,211.46,211.19,211.33,31456.0,206.7688,207.0234,206.759,206.8961,31456.0
2022-08-12 11:40:00,211.27,211.27,210.94,211.05,44949.0,206.8374,206.8374,206.5143,206.622,44949.0
2022-08-12 11:45:00,211.05,211.26,211.0,211.0,36459.0,206.622,206.8276,206.573,206.573,36459.0
2022-08-12 11:50:00,211.07,211.15,210.93,210.93,19296.0,206.6415,206.7199,206.5045,206.5045,19296.0
2022-08-12 11:55:00,210.97,211.07,210.68,210.68,34001.0,206.5436,206.6415,206.2597,206.2597,34001.0
2022-08-12 12:00:00,210.69,211.02,210.67,210.99,24180.0,206.2695,206.5926,206.2499,206.5632,24180.0
2022-08-12 12:05:00,210.96,211.17,210.86,210.87,49666.0,206.5339,206.7395,206.436,206.4457,49666.0
2022-08-12 12:10:00,210.85,211.05,210.69,210.76,52995.0,206.4262,206.622,206.2695,206.3381,52995.0
2022-08-12 12:15:00,210.79,210.87,210.7,210.82,59140.0,206.3674,206.4457,206.2793,206.3968,59140.0
2022-08-12 12:20:00,210.84,210.87,210.62,210.64,39618.0,206.4164,206.4457,206.201,206.2206,39618.0
2022-08-12 12:25:00,210.65,210.67,210.5,210.61,57484.0,206.2304,206.2499,206.0835,206.1912,57484.0
2022-08-12 12:30:00,210.61,210.64,210.22,210.29,93449.0,206.1912,206.2206,205.8094,205.8779,93449.0
2022-08-12 12:35:00,210.29,210.35,210.14,210.34,101611.0,205.8779,205.9367,205.7311,205.9269,101611.0
2022-08-12 12:40:00,210.35,210.77,210.35,210.72,58190.0,205.9367,206.3478,205.9367,206.2989,58190.0
2022-08-12 12:45:00,210.72,211.27,210.7,211.23,81590.0,206.2989,206.8374,206.2793,206.7982,81590.0
2022-08-12 12:50:00,211.24,211.27,211.06,211.21,44951.0,206.808,206.8374,206.6318,206.7786,44951.0
2022-08-12 12:55:00,211.19,211.24,211.02,211.15,47952.0,206.759,206.808,206.5926,206.7199,47952.0
2022-08-12 13:00:00,211.13,211.18,210.91,210.98,28199.0,206.7003,206.7492,206.4849,206.5534,28199.0
2022-08-12 13:05:00,211.02,211.23,210.93,211.18,44581.0,206.5926,206.7982,206.5045,206.7492,44581.0
2022-08-12 13:10:00,211.18,211.41,211.14,211.33,30142.0,206.7492,206.9744,206.7101,206.8961,30142.0
2022-08-12 13:15:00,211.31,211.47,211.28,211.36,24372.0,206.8765,207.0332,206.8471,206.9255,24372.0
2022-08-12 13:20:00,211.41,211.52,211.34,211.41,25768.0,206.9744,207.0821,206.9059,206.9744,25768.0
2022-08-12 13:25:00,211.44,211.52,211.42,211.45,12015.0,207.0038,207.0821,206.9842,207.0136,12015.0
2022-08-12 13:30:00,211.45,211.54,211.24,211.44,52101.0,207.0136,207.1017,206.808,207.0038,52101.0
2022-08-12 13:35:00,211.45,211.7,211.44,211.64,24083.0,207.0136,207.2583,207.0038,207.1996,24083.0
2022-08-12 13:40:00,211.67,211.8,211.66,211.76,23289.0,207.229,207.3562,207.2192,207.3171,23289.0
2022-08-12 13:45:00,211.75,211.95,211.7,211.81,29319.0,207.3073,207.5031,207.2583,207.366,29319.0
2022-08-12 13:50:00,211.84,212.11,211.8,212.08,23433.0,207.3954,207.6597,207.3562,207.6304,23433.0
2022-08-12 13:55:00,212.06,212.1,211.99,212.04,10354.0,207.6108,207.6499,207.5422,207.5912,10354.0
2022-08-12 14:00:00,212.04,212.2,212.01,212.08,26802.0,207.5912,207.7478,207.5618,207.6304,26802.0
2022-08-12 14:05:00,212.09,212.16,211.98,212.14,20701.0,207.6401,207.7087,207.5325,207.6891,20701.0
2022-08-12 14:10:00,212.13,212.18,212.05,212.17,15632.0,207.6793,207.7283,207.601,207.7185,15632.0
2022-08-12 14:15:00,212.18,212.31,212.03,212.06,54674.0,207.7283,207.8555,207.5814,207.6108,54674.0
2022-08-12 14:20:00,212.06,212.09,211.98,212.03,42008.0,207.6108,207.6401,207.5325,207.5814,42008.0
2022-08-12 14:25:00,212.04,212.12,211.93,211.95,52474.0,207.5912,207.6695,207.4835,207.5031,52474.0
2022-08-12 14:30:00,211.95,212.41,211.95,212.38,48151.0,207.5031,207.9534,207.5031,207.9241,48151.0
2022-08-12 14:35:00,212.36,212.36,212.12,212.24,41690.0,207.9045,207.9045,207.6695,207.787,41690.0
2022-08-12 14:40:00,212.24,212.26,212.12,212.2,18167.0,207.787,207.8066,207.6695,207.7478,18167.0
2022-08-12 14:45:00,212.18,212.21,212.04,212.06,57304.0,207.7283,207.7576,207.5912,207.6108,57304.0
2022-08-12 14:50:00,212.07,212.08,211.87,211.89,37031.0,207.6206,207.6304,207.4248,207.4443,37031.0
2022-08-12 14:55:00,211.89,211.89,211.78,211.83,26184.0,207.4443,207.4443,207.3367,207.3856,26184.0
2022-08-12 15:00:00,211.83,211.94,211.79,211.84,34218.0,207.3856,207.4933,207.3464,207.3954,34218.0
2022-08-12 15:05:00,211.85,212.05,211.7,211.78,55550.0,207.4052,207.601,207.2583,207.3367,55550.0
2022-08-12 15:10:00,211.84,212.08,211.81,211.92,75283.0,207.3954,207.6304,207.366,207.4737,75283.0
2022-08-12 15:15:00,211.9,211.98,211.83,211.85,43645.0,207.4541,207.5325,207.3856,207.4052,43645.0
2022-08-12 15:20:00,211.85,211.86,211.72,211.79,25543.0,207.4052,207.415,207.2779,207.3464,25543.0
2022-08-12 15:25:00,211.79,211.87,211.73,211.77,38173.0,207.3464,207.4248,207.2877,207.3269,38173.0
2022-08-12 15:30:00,211.78,211.8,211.39,211.49,60031.0,207.3367,207.3562,206.9548,207.0527,60031.0
2022-08-12 15:35:00,211.54,211.55,211.36,211.45,71910.0,207.1017,207.1115,206.9255,207.0136,71910.0
2022-08-12 15:40:00,211.45,211.68,211.16,211.2,241251.0,207.0136,207.2388,206.7297,206.7688,241251.0
2022-08-12 15:45:00,211.19,211.65,211.15,211.65,73408.0,206.759,207.2094,206.7199,207.2094,73408.0
2022-08-12 15:50:00,211.63,211.64,211.01,211.03,90017.0,207.1898,207.1996,206.5828,206.6024,90017.0
2022-08-12 15:55:00,211.04,211.5,210.77,211.33,269941.0,206.6122,207.0625,206.3478,206.8961,269941.0
2022-08-15 09:30:00,210.37,212.1,210.37,211.47,146869.0,205.9562,207.6499,205.9562,207.0332,146869.0
2022-08-15 09:35:00,211.5,212.92,211.23,212.72,65249.0,207.0625,208.4527,206.7982,208.2569,65249.0
2022-08-15 09:40:00,212.71,213.5,212.4,213.34,75814.0,208.2471,209.0206,207.9436,208.8639,75814.0
2022-08-15 09:45:00,213.39,213.94,213.39,213.64,42159.0,208.9129,209.4513,208.9129,209.1576,42159.0
2022-08-15 09:50:00,213.66,214.37,213.63,214.1,67530.0,209.1772,209.8723,209.1478,209.608,67530.0
2022-08-15 09:55:00,214.15,214.64,213.95,214.38,44025.0,209.6569,210.1366,209.4611,209.8821,44025.0
2022-08-15 10:00:00,214.32,214.77,214.19,214.73,39031.0,209.8234,210.2639,209.6961,210.2248,39031.0
2022-08-15 10:05:00,214.77,215.09,214.69,214.86,63519.0,210.2639,210.5772,210.1856,210.352,63519.0
2022-08-15 10:10:00,214.86,214.98,214.13,214.2,37144.0,210.352,210.4695,209.6373,209.7059,37144.0
2022-08-15 10:15:00,214.19,214.19,213.73,213.96,27054.0,209.6961,209.6961,209.2457,209.4709,27054.0
2022-08-15 10:20:00,213.94,214.3,213.78,214.26,28260.0,209.4513,209.8038,209.2947,209.7646,28260.0
2022-08-15 10:25:00,214.25,214.49,214.21,214.45,28046.0,209.7548,209.9898,209.7157,209.9506,28046.0
2022-08-15 10:30:00,214.42,214.94,214.38,214.68,36568.0,209.9213,210.4304,209.8821,210.1758,36568.0
2022-08-15 10:35:00,214.72,215.0,214.68,214.91,50907.0,210.215,210.4891,210.1758,210.401,50907.0
2022-08-15 10:40:00,214.89,214.93,214.37,214.47,21238.0,210.3814,210.4206,209.8723,209.9702,21238.0
2022-08-15 10:45:00,214.46,214.55,214.08,214.08,19426.0,209.9604,210.0485,209.5884,209.5884,19426.0
2022-08-15 10:50:00,214.14,214.18,213.65,213.76,24024.0,209.6471,209.6863,209.1674,209.2751,24024.0
2022-08-15 10:55:00,213.76,213.88,213.5,213.69,18607.0,209.2751,209.3926,209.0206,209.2066,18607.0
2022-08-15 11:00:00,213.67,213.76,213.45,213.66,36014.0,209.187,209.2751,208.9716,209.1772,36014.0
2022-08-15 11:05:00,213.72,213.77,213.59,213.72,15215.0,209.2359,209.2849,209.1087,209.2359,15215.0
2022-08-15 11:10:00,213.76,213.77,213.59,213.59,11930.0,209.2751,209.2849,209.1087,209.1087,11930.0
2022-08-15 11:15:00,213.64,213.92,213.63,213.71,19683.0,209.1576,209.4318,209.1478,209.2262,19683.0
2022-08-15 11:20:00,213.72,213.81,213.43,213.69,18680.0,209.2359,209.3241,208.952,209.2066,18680.0
2022-08-15 11:25:00,213.68,213.85,213.67,213.84,20338.0,209.1968,209.3632,209.187,209.3534,20338.0
2022-08-15 11:30:00,213.91,214.18,213.76,213.85,22905.0,209.422,209.6863,209.2751,209.3632,22905.0
2022-08-15 11:35:00,213.86,214.07,213.85,214.0,17970.0,209.373,209.5786,209.3632,209.5101,17970.0
2022-08-15 11:40:00,213.98,214.21,213.87,214.2,19590.0,209.4905,209.7157,209.3828,209.7059,19590.0
2022-08-15 11:45:00,214.24,214.8,214.23,214.77,25798.0,209.745,210.2933,209.7352,210.2639,25798.0
2022-08-15 11:50:00,214.74,215.19,214.72,215.12,45738.0,210.2345,210.6751,210.215,210.6066,45738.0
2022-08-15 11:55:00,215.1,215.17,214.99,215.06,18777.0,210.587,210.6555,210.4793,210.5478,18777.0
2022-08-15 12:00:00,215.08,215.27,215.04,215.19,28711.0,210.5674,210.7534,210.5283,210.6751,28711.0
2022-08-15 12:05:00,215.21,215.27,215.04,215.27,18661.0,210.6947,210.7534,210.5283,210.7534,18661.0
2022-08-15 12:10:00,215.27,215.35,215.15,215.21,15834.0,210.7534,210.8318,210.6359,210.6947,15834.0
2022-08-15 12:15:00,215.23,215.42,215.21,215.29,18364.0,210.7143,210.9003,210.6947,210.773,18364.0
2022-08-15 12:20:00,215.27,215.6,215.21,215.58,30945.0,210.7534,211.0765,210.6947,211.0569,30945.0
2022-08-15 12:25:00,215.59,216.1,215.56,216.07,77261.0,211.0667,211.566,211.0373,211.5366,77261.0
2022-08-15 12:30:00,216.09,216.33,215.99,216.33,41241.0,211.5562,211.7912,211.4583,211.7912,41241.0
2022-08-15 12:35:00,216.33,216.49,216.18,216.47,41028.0,211.7912,211.9478,211.6443,211.9283,41028.0
2022-08-15 12:40:00,216.47,216.59,216.12,216.24,43488.0,211.9283,212.0457,211.5856,211.7031,43488.0
2022-08-15 12:45:00,216.15,216.2,215.83,216.15,31293.0,211.615,211.6639,211.3017,211.615,31293.0
2022-08-15 12:50:00,216.18,216.27,216.05,216.14,12359.0,211.6443,211.7324,211.5171,211.6052,12359.0
2022-08-15 12:55:00,216.18,216.37,216.08,216.26,13684.0,211.6443,211.8303,211.5464,211.7227,13684.0
2022-08-15 13:00:00,216.3,216.33,216.05,216.16,13207.0,211.7618,211.7912,211.5171,211.6248,13207.0
2022-08-15 13:05:00,216.15,216.28,216.08,216.23,11956.0,211.615,211.7422,211.5464,211.6933,11956.0
2022-08-15 13:10:00,216.26,216.26,216.0,216.08,10383.0,211.7227,211.7227,211.4681,211.5464,10383.0
2022-08-15 13:15:00,216.09,216.18,215.89,215.96,9310.0,211.5562,211.6443,211.3604,211.429,9310.0
2022-08-15 13:20:00,215.95,216.1,215.85,215.86,22151.0,211.4192,211.566,211.3213,211.3311,22151.0
2022-08-15 13:25:00,215.82,216.24,215.79,216.22,39320.0,211.2919,211.7031,211.2625,211.6835,39320.0
2022-08-15 13:30:00,216.23,216.26,216.04,216.09,28262.0,211.6933,211.7227,211.5073,211.5562,28262.0
2022-08-15 13:35:00,216.1,216.25,216.0,216.03,33033.0,211.566,211.7129,211.4681,211.4975,33033.0
2022-08-15 13:40:00,216.03,216.18,215.98,216.13,30652.0,211.4975,211.6443,211.4485,211.5954,30652.0
2022-08-15 13:45:00,216.12,216.25,216.11,216.21,28218.0,211.5856,211.7129,211.5758,211.6737,28218.0
2022-08-15 13:50:00,216.21,216.42,216.21,216.34,37376.0,211.6737,211.8793,211.6737,211.801,37376.0
2022-08-15 13:55:00,216.35,216.46,216.33,216.34,20655.0,211.8108,211.9185,211.7912,211.801,20655.0
2022-08-15 14:00:00,216.34,216.52,216.3,216.52,57097.0,211.801,211.9772,211.7618,211.9772,57097.0
2022-08-15 14:05:00,216.51,216.52,216.41,216.43,57225.0,211.9674,211.9772,211.8695,211.8891,57225.0
2022-08-15 14:10:00,216.44,216.55,216.21,216.31,33221.0,211.8989,212.0066,211.6737,211.7716,33221.0
2022-08-15 14:15:00,216.32,216.57,216.32,216.51,38607.0,211.7814,212.0262,211.7814,211.9674,38607.0
2022-08-15 14:20:00,216.53,216.57,216.32,216.34,20471.0,211.987,212.0262,211.7814,211.801,20471.0
2022-08-15 14:25:00,216.34,216.35,216.06,216.23,24813.0,211.801,211.8108,211.5269,211.6933,24813.0
2022-08-15 14:30:00,216.23,216.26,215.95,216.09,32437.0,211.6933,211.7227,211.4192,211.5562,32437.0
2022-08-15 14:35:00,216.11,216.24,216.05,216.24,24968.0,211.5758,211.7031,211.5171,211.7031,24968.0
2022-08-15 14:40:00,216.22,216.33,216.06,216.1,33839.0,211.6835,211.7912,211.5269,211.566,33839.0
2022-08-15 14:45:00,216.1,216.23,216.08,216.2,31419.0,211.566,211.6933,211.5464,211.6639,31419.0
2022-08-15 14:50:00,216.21,216.43,216.19,216.38,43791.0,211.6737,211.8891,211.6541,211.8401,43791.0
2022-08-15 14:55:00,216.38,216.38,216.16,216.25,52318.0,211.8401,211.8401,211.6248,211.7129,52318.0
2022-08-15 15:00:00,216.26,216.36,215.98,216.01,43012.0,211.7227,211.8206,211.4485,211.4779,43012.0
2022-08-15 15:05:00,216.01,216.14,215.89,216.1,28726.0,211.4779,211.6052,211.3604,211.566,28726.0
2022-08-15 15:10:00,216.1,216.29,216.03,216.28,34373.0,211.566,211.752,211.4975,211.7422,34373.0
2022-08-15 15:15:00,216.23,216.41,216.16,216.31,31160.0,211.6933,211.8695,211.6248,211.7716,31160.0
2022-08-15 15:20:00,216.32,216.46,216.31,216.46,28265.0,211.7814,211.9185,211.7716,211.9185,28265.0
2022-08-15 15:25:00,216.41,216.5,216.28,216.48,52826.0,211.8695,211.9576,211.7422,211.938,52826.0
2022-08-15 15:30:00,216.49,216.64,216.33,216.51,68646.0,211.9478,212.0947,211.7912,211.9674,68646.0
2022-08-15 15:35:00,216.5,216.61,216.4,216.6,56280.0,211.9576,212.0653,211.8597,212.0555,56280.0
2022-08-15 15:40:00,216.61,216.69,216.5,216.67,77982.0,212.0653,212.1436,211.9576,212.1241,77982.0
2022-08-15 15:45:00,216.65,216.74,216.48,216.59,108661.0,212.1045,212.1926,211.938,212.0457,108661.0
2022-08-15 15:50:00,216.59,216.62,216.19,216.28,76883.0,212.0457,212.0751,211.6541,211.7422,76883.0
2022-08-15 15:55:00,216.3,216.52,216.11,216.46,201395.0,211.7618,211.9772,211.5758,211.9185,201395.0
2022-08-16 09:30:00,214.55,215.66,213.67,213.67,458089.0,210.0485,211.1352,209.187,209.187,458089.0
2022-08-16 09:35:00,213.66,213.77,212.13,213.18,231619.0,209.1772,209.2849,207.6793,208.7073,231619.0
2022-08-16 09:40:00,213.25,213.72,213.05,213.62,69555.0,208.7758,209.2359,208.58,209.138,69555.0
2022-08-16 09:45:00,213.63,213.82,213.0,213.42,57754.0,209.1478,209.3339,208.5311,208.9422,57754.0
2022-08-16 09:50:00,213.46,213.9,213.08,213.15,59036.0,208.9814,209.4122,208.6094,208.6779,59036.0
2022-08-16 09:55:00,213.15,213.81,213.02,213.72,43946.0,208.6779,209.3241,208.5506,209.2359,43946.0
2022-08-16 10:00:00,213.72,214.24,213.09,214.23,85903.0,209.2359,209.745,208.6192,209.7352,85903.0
2022-08-16 10:05:00,214.24,214.73,213.88,214.69,66442.0,209.745,210.2248,209.3926,210.1856,66442.0
2022-08-16 10:10:00,214.65,214.91,214.22,214.72,52573.0,210.1464,210.401,209.7255,210.215,52573.0
2022-08-16 10:15:00,214.68,214.71,214.12,214.14,50949.0,210.1758,210.2052,209.6276,209.6471,50949.0
2022-08-16 10:20:00,214.14,214.22,213.93,213.99,29622.0,209.6471,209.7255,209.4415,209.5003,29622.0
2022-08-16 10:25:00,213.94,214.07,213.56,213.56,28048.0,209.4513,209.5786,209.0793,209.0793,28048.0
2022-08-16 10:30:00,213.56,213.56,213.15,213.15,27854.0,209.0793,209.0793,208.6779,208.6779,27854.0
2022-08-16 10:35:00,213.14,213.51,213.14,213.39,23397.0,208.6681,209.0304,208.6681,208.9129,23397.0
2022-08-16 10:40:00,213.37,213.64,213.28,213.58,19358.0,208.8933,209.1576,208.8052,209.0989,19358.0
2022-08-16 10:45:00,213.62,213.65,213.32,213.65,35975.0,209.138,209.1674,208.8443,209.1674,35975.0
2022-08-16 10:50:00,213.69,214.07,213.67,213.89,51112.0,209.2066,209.5786,209.187,209.4024,51112.0
2022-08-16 10:55:00,213.89,213.89,213.49,213.55,31836.0,209.4024,209.4024,209.0108,209.0695,31836.0
2022-08-16 11:00:00,213.57,213.78,213.54,213.56,22582.0,209.0891,209.2947,209.0597,209.0793,22582.0
2022-08-16 11:05:00,213.58,213.84,213.53,213.74,40075.0,209.0989,209.3534,209.0499,209.2555,40075.0
2022-08-16 11:10:00,213.83,214.48,213.82,214.47,35626.0,209.3436,209.98,209.3339,209.9702,35626.0
2022-08-16 11:15:00,214.46,214.97,214.39,214.85,32011.0,209.9604,210.4597,209.8919,210.3422,32011.0
2022-08-16 11:20:00,214.87,214.88,214.68,214.71,26621.0,210.3618,210.3716,210.1758,210.2052,26621.0
2022-08-16 11:25:00,214.69,215.0,214.64,214.87,45829.0,210.1856,210.4891,210.1366,210.3618,45829.0
2022-08-16 11:30:00,214.87,215.09,214.76,214.96,35498.0,210.3618,210.5772,210.2541,210.4499,35498.0
2022-08-16 11:35:00,214.97,215.09,214.89,215.05,38338.0,210.4597,210.5772,210.3814,210.538,38338.0
2022-08-16 11:40:00,215.03,215.09,214.84,215.02,43075.0,210.5185,210.5772,210.3325,210.5087,43075.0
2022-08-16 11:45:00,215.02,215.09,214.9,214.91,34110.0,210.5087,210.5772,210.3912,210.401,34110.0
2022-08-16 11:50:00,214.92,215.35,214.9,215.35,29991.0,210.4108,210.8318,210.3912,210.8318,29991.0
2022-08-16 11:55:00,215.33,215.5,215.2,215.2,39120.0,210.8122,210.9786,210.6849,210.6849,39120.0
2022-08-16 12:00:00,215.18,215.38,215.16,215.38,30302.0,210.6653,210.8611,210.6457,210.8611,30302.0
2022-08-16 12:05:00,215.37,215.46,215.16,215.17,23503.0,210.8513,210.9394,210.6457,210.6555,23503.0
2022-08-16 12:10:00,215.22,215.38,215.18,215.33,30294.0,210.7045,210.8611,210.6653,210.8122,30294.0
2022-08-16 12:15:00,215.3,215.48,215.29,215.39,20745.0,210.7828,210.959,210.773,210.8709,20745.0
2022-08-16 12:20:00,215.39,215.4,215.14,215.33,22464.0,210.8709,210.8807,210.6262,210.8122,22464.0
2022-08-16 12:25:00,215.31,215.39,215.11,215.13,17681.0,210.7926,210.8709,210.5968,210.6164,17681.0
2022-08-16 12:30:00,215.11,215.33,215.07,215.29,22568.0,210.5968,210.8122,210.5576,210.773,22568.0
2022-08-16 12:35:00,215.28,215.33,215.09,215.09,18157.0,210.7632,210.8122,210.5772,210.5772,18157.0
2022-08-16 12:40:00,215.06,215.25,214.84,214.98,40479.0,210.5478,210.7338,210.3325,210.4695,40479.0
2022-08-16 12:45:00,214.98,215.24,214.92,215.17,18035.0,210.4695,210.7241,210.4108,210.6555,18035.0
2022-08-16 12:50:00,215.18,215.28,215.12,215.22,15463.0,210.6653,210.7632,210.6066,210.7045,15463.0
2022-08-16 12:55:00,215.23,215.28,215.19,215.21,10099.0,210.7143,210.7632,210.6751,210.6947,10099.0
2022-08-16 13:00:00,215.16,215.31,215.04,215.31,20707.0,210.6457,210.7926,210.5283,210.7926,20707.0
2022-08-16 13:05:00,215.3,215.57,215.25,215.49,42508.0,210.7828,211.0471,210.7338,210.9688,42508.0
2022-08-16 13:10:00,215.5,215.53,215.4,215.46,20596.0,210.9786,211.008,210.8807,210.9394,20596.0
2022-08-16 13:15:00,215.47,215.68,215.46,215.62,15456.0,210.9492,211.1548,210.9394,211.0961,15456.0
2022-08-16 13:20:00,215.66,215.97,215.6,215.97,39863.0,211.1352,211.4387,211.0765,211.4387,39863.0
2022-08-16 13:25:00,215.95,215.96,215.76,215.76,15882.0,211.4192,211.429,211.2331,211.2331,15882.0
2022-08-16 13:30:00,215.77,215.88,215.74,215.84,17745.0,211.2429,211.3506,211.2136,211.3115,17745.0
2022-08-16 13:35:00,215.85,215.94,215.77,215.9,22973.0,211.3213,211.4094,211.2429,211.3702,22973.0
2022-08-16 13:40:00,215.91,216.14,215.91,216.11,44951.0,211.38,211.6052,211.38,211.5758,44951.0
2022-08-16 13:45:00,216.1,216.28,216.05,216.25,47614.0,211.566,211.7422,211.5171,211.7129,47614.0
2022-08-16 13:50:00,216.23,216.23,216.06,216.17,17095.0,211.6933,211.6933,211.5269,211.6345,17095.0
2022-08-16 13:55:00,216.16,216.23,216.03,216.18,22735.0,211.6248,211.6933,211.4975,211.6443,22735.0
2022-08-16 14:00:00,216.2,216.29,216.13,216.22,63808.0,211.6639,211.752,211.5954,211.6835,63808.0
2022-08-16 14:05:00,216.25,216.29,216.06,216.09,18706.0,211.7129,211.752,211.5269,211.5562,18706.0
2022-08-16 14:10:00,216.1,216.43,216.09,216.4,28184.0,211.566,211.8891,211.5562,211.8597,28184.0
2022-08-16 14:15:00,216.4,216.75,216.4,216.74,35517.0,211.8597,212.2024,211.8597,212.1926,35517.0
2022-08-16 14:20:00,216.76,216.84,216.63,216.75,29164.0,212.2122,212.2905,212.0849,212.2024,29164.0
2022-08-16 14:25:00,216.74,216.76,216.58,216.61,25148.0,212.1926,212.2122,212.0359,212.0653,25148.0
2022-08-16 14:30:00,216.62,216.63,216.34,216.35,26133.0,212.0751,212.0849,211.801,211.8108,26133.0
2022-08-16 14:35:00,216.36,216.4,215.89,215.99,27525.0,211.8206,211.8597,211.3604,211.4583,27525.0
2022-08-16 14:40:00,215.96,216.03,215.74,215.8,29105.0,211.429,211.4975,211.2136,211.2723,29105.0
2022-08-16 14:45:00,215.79,215.8,215.22,215.6,41869.0,211.2625,211.2723,210.7045,211.0765,41869.0
2022-08-16 14:50:00,215.6,215.82,215.51,215.75,45404.0,211.0765,211.2919,210.9884,211.2234,45404.0
2022-08-16 14:55:00,215.81,216.18,215.73,216.16,24928.0,211.2821,211.6443,211.2038,211.6248,24928.0
2022-08-16 15:00:00,216.14,216.16,215.93,215.99,36893.0,211.6052,211.6248,211.3996,211.4583,36893.0
2022-08-16 15:05:00,215.98,216.27,215.98,216.14,39056.0,211.4485,211.7324,211.4485,211.6052,39056.0
2022-08-16 15:10:00,216.13,216.22,216.08,216.15,17602.0,211.5954,211.6835,211.5464,211.615,17602.0
2022-08-16 15:15:00,216.13,216.19,216.04,216.19,25365.0,211.5954,211.6541,211.5073,211.6541,25365.0
2022-08-16 15:20:00,216.18,216.38,216.04,216.35,42996.0,211.6443,211.8401,211.5073,211.8108,42996.0
2022-08-16 15:25:00,216.35,216.43,216.24,216.31,40871.0,211.8108,211.8891,211.7031,211.7716,40871.0
2022-08-16 15:30:00,216.3,216.52,216.28,216.44,38579.0,211.7618,211.9772,211.7422,211.8989,38579.0
2022-08-16 15:35:00,216.43,216.53,216.32,216.4,71561.0,211.8891,211.987,211.7814,211.8597,71561.0
2022-08-16 15:40:00,216.43,216.62,216.4,216.52,58046.0,211.8891,212.0751,211.8597,211.9772,58046.0
2022-08-16 15:45:00,216.52,217.42,216.52,217.37,146109.0,211.9772,212.8583,211.9772,212.8094,146109.0
2022-08-16 15:50:00,217.36,217.61,217.3,217.53,273253.0,212.7996,213.0443,212.7408,212.966,273253.0
2022-08-16 15:55:00,217.53,217.58,217.12,217.16,362324.0,212.966,213.015,212.5646,212.6038,362324.0
2022-08-17 09:30:00,215.0,215.99,214.78,215.61,130022.0,210.4891,211.4583,210.2737,211.0863,130022.0
2022-08-17 09:35:00,215.53,216.09,215.15,215.26,92865.0,211.008,211.5562,210.6359,210.7436,92865.0
2022-08-17 09:40:00,215.23,215.49,214.89,215.24,68644.0,210.7143,210.9688,210.3814,210.7241,68644.0
2022-08-17 09:45:00,215.32,215.78,215.21,215.61,43903.0,210.8024,211.2527,210.6947,211.0863,43903.0
2022-08-17 09:50:00,215.64,216.14,215.5,216.13,56381.0,211.1157,211.6052,210.9786,211.5954,56381.0
2022-08-17 09:55:00,216.17,216.18,215.31,215.4,39539.0,211.6345,211.6443,210.7926,210.8807,39539.0
2022-08-17 10:00:00,215.42,215.72,214.95,215.01,33791.0,210.9003,211.194,210.4401,210.4989,33791.0
2022-08-17 10:05:00,215.05,215.43,214.93,215.1,34371.0,210.538,210.9101,210.4206,210.587,34371.0
2022-08-17 10:10:00,215.03,215.08,214.6,214.6,36569.0,210.5185,210.5674,210.0975,210.0975,36569.0
2022-08-17 10:15:00,214.65,214.7,214.3,214.52,33155.0,210.1464,210.1954,209.8038,210.0192,33155.0
2022-08-17 10:20:00,214.53,214.85,214.41,214.45,31328.0,210.029,210.3422,209.9115,209.9506,31328.0
2022-08-17 10:25:00,214.43,214.53,214.29,214.29,28664.0,209.9311,210.029,209.794,209.794,28664.0
2022-08-17 10:30:00,214.3,214.33,214.07,214.18,22839.0,209.8038,209.8332,209.5786,209.6863,22839.0
2022-08-17 10:35:00,214.19,214.23,213.7,214.02,49867.0,209.6961,209.7352,209.2164,209.5297,49867.0
2022-08-17 10:40:00,214.03,214.23,213.96,214.06,28453.0,209.5394,209.7352,209.4709,209.5688,28453.0
2022-08-17 10:45:00,214.04,214.19,213.94,213.95,30359.0,209.5492,209.6961,209.4513,209.4611,30359.0
2022-08-17 10:50:00,213.93,213.95,213.35,213.47,37312.0,209.4415,209.4611,208.8737,208.9912,37312.0
2022-08-17 10:55:00,213.44,213.67,213.34,213.55,40405.0,208.9618,209.187,208.8639,209.0695,40405.0
2022-08-17 11:00:00,213.55,213.88,213.55,213.69,12941.0,209.0695,209.3926,209.0695,209.2066,12941.0
2022-08-17 11:05:00,213.69,213.82,213.51,213.64,21227.0,209.2066,209.3339,209.0304,209.1576,21227.0
2022-08-17 11:10:00,213.66,213.84,213.56,213.6,21927.0,209.1772,209.3534,209.0793,209.1185,21927.0
2022-08-17 11:15:00,213.6,213.84,213.45,213.74,23818.0,209.1185,209.3534,208.9716,209.2555,23818.0
2022-08-17 11:20:00,213.71,213.95,213.57,213.8,21445.0,209.2262,209.4611,209.0891,209.3143,21445.0
2022-08-17 11:25:00,213.85,213.91,213.72,213.78,25102.0,209.3632,209.422,209.2359,209.2947,25102.0
2022-08-17 11:30:00,213.81,213.92,213.57,213.67,15255.0,209.3241,209.4318,209.0891,209.187,15255.0
2022-08-17 11:35:00,213.59,213.66,213.36,213.38,25699.0,209.1087,209.1772,208.8835,208.9031,25699.0
2022-08-17 11:40:00,213.4,213.45,212.95,213.05,25697.0,208.9227,208.9716,208.4821,208.58,25697.0
2022-08-17 11:45:00,213.01,213.14,212.91,213.11,27947.0,208.5408,208.6681,208.4429,208.6387,27947.0
2022-08-17 11:50:00,213.11,213.37,213.1,213.21,29924.0,208.6387,208.8933,208.629,208.7366,29924.0
2022-08-17 11:55:00,213.23,213.65,213.05,213.2,34416.0,208.7562,209.1674,208.58,208.7269,34416.0
2022-08-17 12:00:00,213.17,213.56,213.1,213.55,24089.0,208.6975,209.0793,208.629,209.0695,24089.0
2022-08-17 12:05:00,213.55,213.64,213.23,213.24,25554.0,209.0695,209.1576,208.7562,208.766,25554.0
2022-08-17 12:10:00,213.23,213.24,213.01,213.01,28195.0,208.7562,208.766,208.5408,208.5408,28195.0
2022-08-17 12:15:00,213.0,213.15,212.99,213.01,20236.0,208.5311,208.6779,208.5213,208.5408,20236.0
2022-08-17 12:20:00,213.01,213.25,212.97,213.22,20552.0,208.5408,208.7758,208.5017,208.7464,20552.0
2022-08-17 12:25:00,213.2,213.34,213.12,213.33,28663.0,208.7269,208.8639,208.6485,208.8541,28663.0
2022-08-17 12:30:00,213.34,213.36,213.12,213.15,24781.0,208.8639,208.8835,208.6485,208.6779,24781.0
2022-08-17 12:35:00,213.15,213.36,213.07,213.22,30535.0,208.6779,208.8835,208.5996,208.7464,30535.0
2022-08-17 12:40:00,213.2,213.35,213.12,213.32,13566.0,208.7269,208.8737,208.6485,208.8443,13566.0
2022-08-17 12:45:00,213.31,213.44,213.28,213.31,25643.0,208.8346,208.9618,208.8052,208.8346,25643.0
2022-08-17 12:50:00,213.3,213.34,213.17,213.26,15488.0,208.8248,208.8639,208.6975,208.7856,15488.0
2022-08-17 12:55:00,213.29,213.35,213.17,213.22,14179.0,208.815,208.8737,208.6975,208.7464,14179.0
2022-08-17 13:00:00,213.23,213.24,213.0,213.11,27942.0,208.7562,208.766,208.5311,208.6387,27942.0
2022-08-17 13:05:00,213.11,213.18,212.78,212.8,19738.0,208.6387,208.7073,208.3157,208.3353,19738.0
2022-08-17 13:10:00,212.83,213.11,212.75,213.01,18067.0,208.3646,208.6387,208.2863,208.5408,18067.0
2022-08-17 13:15:00,213.03,213.14,212.85,212.87,16828.0,208.5604,208.6681,208.3842,208.4038,16828.0
2022-08-17 13:20:00,212.88,213.0,212.78,212.81,13262.0,208.4136,208.5311,208.3157,208.345,13262.0
2022-08-17 13:25:00,212.84,213.15,212.82,213.13,16292.0,208.3744,208.6779,208.3548,208.6583,16292.0
2022-08-17 13:30:00,213.13,213.29,213.01,213.02,27906.0,208.6583,208.815,208.5408,208.5506,27906.0
2022-08-17 13:35:00,213.05,213.29,213.0,213.29,15201.0,208.58,208.815,208.5311,208.815,15201.0
2022-08-17 13:40:00,213.29,213.53,213.26,213.35,17998.0,208.815,209.0499,208.7856,208.8737,17998.0
2022-08-17 13:45:00,213.34,213.66,213.29,213.66,29323.0,208.8639,209.1772,208.815,209.1772,29323.0
2022-08-17 13:50:00,213.65,213.7,213.52,213.53,17546.0,209.1674,209.2164,209.0401,209.0499,17546.0
2022-08-17 13:55:00,213.53,213.72,213.52,213.67,13268.0,209.0499,209.2359,209.0401,209.187,13268.0
2022-08-17 14:00:00,213.67,215.0,213.64,214.57,123025.0,209.187,210.4891,209.1576,210.0681,123025.0
2022-08-17 14:05:00,214.58,214.79,214.2,214.54,29553.0,210.0779,210.2835,209.7059,210.0387,29553.0
2022-08-17 14:10:00,214.56,214.86,214.39,214.81,20396.0,210.0583,210.352,209.8919,210.3031,20396.0
2022-08-17 14:15:00,214.9,215.01,214.44,214.68,17550.0,210.3912,210.4989,209.9408,210.1758,17550.0
2022-08-17 14:20:00,214.69,214.78,214.35,214.65,17610.0,210.1856,210.2737,209.8527,210.1464,17610.0
2022-08-17 14:25:00,214.72,214.93,214.59,214.77,22377.0,210.215,210.4206,210.0877,210.2639,22377.0
2022-08-17 14:30:00,214.82,215.09,214.74,215.06,55703.0,210.3129,210.5772,210.2345,210.5478,55703.0
2022-08-17 14:35:00,215.03,215.16,214.96,215.09,32908.0,210.5185,210.6457,210.4499,210.5772,32908.0
2022-08-17 14:40:00,215.09,215.09,214.61,214.74,55097.0,210.5772,210.5772,210.1073,210.2345,55097.0
2022-08-17 14:45:00,214.75,214.86,214.6,214.8,25883.0,210.2443,210.352,210.0975,210.2933,25883.0
2022-08-17 14:50:00,214.77,214.87,214.52,214.53,21543.0,210.2639,210.3618,210.0192,210.029,21543.0
2022-08-17 14:55:00,214.52,214.56,214.31,214.33,21876.0,210.0192,210.0583,209.8136,209.8332,21876.0
2022-08-17 15:00:00,214.33,214.66,214.26,214.62,34986.0,209.8332,210.1562,209.7646,210.1171,34986.0
2022-08-17 15:05:00,214.61,214.76,214.43,214.52,23081.0,210.1073,210.2541,209.9311,210.0192,23081.0
2022-08-17 15:10:00,214.49,214.52,213.73,214.09,24868.0,209.9898,210.0192,209.2457,209.5982,24868.0
2022-08-17 15:15:00,214.11,214.18,213.94,214.03,28325.0,209.6178,209.6863,209.4513,209.5394,28325.0
2022-08-17 15:20:00,214.01,214.47,213.94,214.45,32991.0,209.5199,209.9702,209.4513,209.9506,32991.0
2022-08-17 15:25:00,214.42,214.65,214.27,214.63,56012.0,209.9213,210.1464,209.7744,210.1269,56012.0
2022-08-17 15:30:00,214.63,214.63,214.33,214.54,52083.0,210.1269,210.1269,209.8332,210.0387,52083.0
2022-08-17 15:35:00,214.53,214.77,214.52,214.68,47914.0,210.029,210.2639,210.0192,210.1758,47914.0
2022-08-17 15:40:00,214.65,214.86,214.61,214.76,41669.0,210.1464,210.352,210.1073,210.2541,41669.0
2022-08-17 15:45:00,214.77,214.78,214.54,214.55,47070.0,210.2639,210.2737,210.0387,210.0485,47070.0
2022-08-17 15:50:00,214.57,214.79,214.43,214.74,70776.0,210.0681,210.2835,209.9311,210.2345,70776.0
2022-08-17 15:55:00,214.74,214.78,214.43,214.52,134109.0,210.2345,210.2737,209.9311,210.0192,134109.0
2022-08-18 09:30:00,213.87,215.0,213.65,214.63,117353.0,209.3828,210.4891,209.1674,210.1269,117353.0
2022-08-18 09:35:00,214.61,214.62,213.71,213.99,31430.0,210.1073,210.1171,209.2262,209.5003,31430.0
2022-08-18 09:40:00,214.05,214.05,213.15,213.36,27486.0,209.559,209.559,208.6779,208.8835,27486.0
2022-08-18 09:45:00,213.36,213.42,212.43,212.56,80407.0,208.8835,208.9422,207.973,208.1003,80407.0
2022-08-18 09:50:00,212.57,213.18,212.56,213.1,39848.0,208.1101,208.7073,208.1003,208.629,39848.0
2022-08-18 09:55:00,213.11,213.5,213.08,213.08,52685.0,208.6387,209.0206,208.6094,208.6094,52685.0
2022-08-18 10:00:00,213.04,213.35,212.86,213.12,56865.0,208.5702,208.8737,208.394,208.6485,56865.0
2022-08-18 10:05:00,213.12,213.59,213.12,213.51,41016.0,208.6485,209.1087,208.6485,209.0304,41016.0
2022-08-18 10:10:00,213.49,213.77,213.34,213.59,45154.0,209.0108,209.2849,208.8639,209.1087,45154.0
2022-08-18 10:15:00,213.59,214.1,213.51,213.84,60081.0,209.1087,209.608,209.0304,209.3534,60081.0
2022-08-18 10:20:00,213.83,213.88,213.62,213.7,38416.0,209.3436,209.3926,209.138,209.2164,38416.0
2022-08-18 10:25:00,213.72,214.16,213.69,214.03,25954.0,209.2359,209.6667,209.2066,209.5394,25954.0
2022-08-18 10:30:00,214.0,214.11,213.51,213.68,44624.0,209.5101,209.6178,209.0304,209.1968,44624.0
2022-08-18 10:35:00,213.67,213.98,213.66,213.98,56608.0,209.187,209.4905,209.1772,209.4905,56608.0
2022-08-18 10:40:00,213.99,214.26,213.98,214.13,50144.0,209.5003,209.7646,209.4905,209.6373,50144.0
2022-08-18 10:45:00,214.12,214.31,214.05,214.27,38529.0,209.6276,209.8136,209.559,209.7744,38529.0
2022-08-18 10:50:00,214.25,214.5,214.16,214.4,43273.0,209.7548,209.9996,209.6667,209.9017,43273.0
2022-08-18 10:55:00,214.41,214.57,214.27,214.55,40576.0,209.9115,210.0681,209.7744,210.0485,40576.0
2022-08-18 11:00:00,214.57,214.71,214.34,214.44,25429.0,210.0681,210.2052,209.8429,209.9408,25429.0
2022-08-18 11:05:00,214.45,214.69,214.35,214.61,19274.0,209.9506,210.1856,209.8527,210.1073,19274.0
2022-08-18 11:10:00,214.61,214.84,214.57,214.79,32840.0,210.1073,210.3325,210.0681,210.2835,32840.0
2022-08-18 11:15:00,214.77,215.1,214.74,215.06,51704.0,210.2639,210.587,210.2345,210.5478,51704.0
2022-08-18 11:20:00,215.05,215.19,214.94,215.19,23077.0,210.538,210.6751,210.4304,210.6751,23077.0
2022-08-18 11:25:00,215.23,215.29,214.9,215.15,33194.0,210.7143,210.773,210.3912,210.6359,33194.0
2022-08-18 11:30:00,215.16,215.31,214.99,215.14,17318.0,210.6457,210.7926,210.4793,210.6262,17318.0
2022-08-18 11:35:00,215.13,215.44,215.13,215.25,30450.0,210.6164,210.9199,210.6164,210.7338,30450.0
2022-08-18 11:40:00,215.25,215.62,215.25,215.47,18106.0,210.7338,211.0961,210.7338,210.9492,18106.0
2022-08-18 11:45:00,215.48,215.65,215.37,215.59,21054.0,210.959,211.1255,210.8513,211.0667,21054.0
2022-08-18 11:50:00,215.59,215.65,215.34,215.42,22826.0,211.0667,211.1255,210.822,210.9003,22826.0
2022-08-18 11:55:00,215.41,215.51,215.32,215.32,18972.0,210.8905,210.9884,210.8024,210.8024,18972.0
2022-08-18 12:00:00,215.3,215.37,215.22,215.35,53951.0,210.7828,210.8513,210.7045,210.8318,53951.0
2022-08-18 12:05:00,215.34,215.49,215.13,215.15,25832.0,210.822,210.9688,210.6164,210.6359,25832.0
2022-08-18 12:10:00,215.17,215.4,215.15,215.22,21950.0,210.6555,210.8807,210.6359,210.7045,21950.0
2022-08-18 12:15:00,215.2,215.26,214.94,214.98,33932.0,210.6849,210.7436,210.4304,210.4695,33932.0
2022-08-18 12:20:00,214.98,215.01,214.65,214.79,37835.0,210.4695,210.4989,210.1464,210.2835,37835.0
2022-08-18 12:25:00,214.78,214.82,214.36,214.45,27854.0,210.2737,210.3129,209.8625,209.9506,27854.0
2022-08-18 12:30:00,214.46,214.74,214.35,214.69,41586.0,209.9604,210.2345,209.8527,210.1856,41586.0
2022-08-18 12:35:00,214.74,214.81,214.6,214.74,17098.0,210.2345,210.3031,210.0975,210.2345,17098.0
2022-08-18 12:40:00,214.73,214.86,214.66,214.67,13960.0,210.2248,210.352,210.1562,210.166,13960.0
2022-08-18 12:45:00,214.66,215.02,214.6,214.99,15557.0,210.1562,210.5087,210.0975,210.4793,15557.0
2022-08-18 12:50:00,214.98,214.99,214.84,214.91,20708.0,210.4695,210.4793,210.3325,210.401,20708.0
2022-08-18 12:55:00,214.95,214.95,214.55,214.57,25527.0,210.4401,210.4401,210.0485,210.0681,25527.0
2022-08-18 13:00:00,214.6,215.03,214.59,214.76,38830.0,210.0975,210.5185,210.0877,210.2541,38830.0
2022-08-18 13:05:00,214.77,215.14,214.75,215.14,18264.0,210.2639,210.6262,210.2443,210.6262,18264.0
2022-08-18 13:10:00,215.14,215.33,215.08,215.13,17084.0,210.6262,210.8122,210.5674,210.6164,17084.0
2022-08-18 13:15:00,215.13,215.32,215.07,215.29,26369.0,210.6164,210.8024,210.5576,210.773,26369.0
2022-08-18 13:20:00,215.3,215.33,215.0,215.08,25339.0,210.7828,210.8122,210.4891,210.5674,25339.0
2022-08-18 13:25:00,215.1,215.17,215.0,215.11,22643.0,210.587,210.6555,210.4891,210.5968,22643.0
2022-08-18 13:30:00,215.12,215.12,214.9,214.99,25144.0,210.6066,210.6066,210.3912,210.4793,25144.0
2022-08-18 13:35:00,214.98,215.09,214.94,215.08,12800.0,210.4695,210.5772,210.4304,210.5674,12800.0
2022-08-18 13:40:00,215.06,215.19,215.06,215.13,20605.0,210.5478,210.6751,210.5478,210.6164,20605.0
2022-08-18 13:45:00,215.12,215.12,214.9,214.95,18793.0,210.6066,210.6066,210.3912,210.4401,18793.0
2022-08-18 13:50:00,214.91,215.06,214.91,214.95,13287.0,210.401,210.5478,210.401,210.4401,13287.0
2022-08-18 13:55:00,214.95,214.96,214.82,214.96,23065.0,210.4401,210.4499,210.3129,210.4499,23065.0
2022-08-18 14:00:00,214.99,214.99,214.78,214.9,13934.0,210.4793,210.4793,210.2737,210.3912,13934.0
2022-08-18 14:05:00,214.91,215.03,214.82,215.02,17301.0,210.401,210.5185,210.3129,210.5087,17301.0
2022-08-18 14:10:00,215.0,215.06,214.9,215.0,17534.0,210.4891,210.5478,210.3912,210.4891,17534.0
2022-08-18 14:15:00,215.0,215.17,214.99,215.13,25742.0,210.4891,210.6555,210.4793,210.6164,25742.0
2022-08-18 14:20:00,215.14,215.22,215.02,215.19,10826.0,210.6262,210.7045,210.5087,210.6751,10826.0
2022-08-18 14:25:00,215.19,215.23,215.11,215.17,10674.0,210.6751,210.7143,210.5968,210.6555,10674.0
2022-08-18 14:30:00,215.19,215.2,214.92,215.03,16424.0,210.6751,210.6849,210.4108,210.5185,16424.0
2022-08-18 14:35:00,215.0,215.07,214.93,215.01,14737.0,210.4891,210.5576,210.4206,210.4989,14737.0
2022-08-18 14:40:00,215.01,215.17,215.0,215.17,15910.0,210.4989,210.6555,210.4891,210.6555,15910.0
2022-08-18 14:45:00,215.15,215.18,215.04,215.11,13147.0,210.6359,210.6653,210.5283,210.5968,13147.0
2022-08-18 14:50:00,215.11,215.45,215.08,215.45,17644.0,210.5968,210.9297,210.5674,210.9297,17644.0
2022-08-18 14:55:00,215.41,215.6,215.39,215.49,30975.0,210.8905,211.0765,210.8709,210.9688,30975.0
2022-08-18 15:00:00,215.48,215.57,215.39,215.55,16762.0,210.959,211.0471,210.8709,211.0276,16762.0
2022-08-18 15:05:00,215.56,215.61,215.43,215.48,21770.0,211.0373,211.0863,210.9101,210.959,21770.0
2022-08-18 15:10:00,215.49,215.65,215.48,215.65,23706.0,210.9688,211.1255,210.959,211.1255,23706.0
2022-08-18 15:15:00,215.64,215.88,215.59,215.86,63566.0,211.1157,211.3506,211.0667,211.3311,63566.0
2022-08-18 15:20:00,215.87,215.89,215.66,215.85,38892.0,211.3408,211.3604,211.1352,211.3213,38892.0
2022-08-18 15:25:00,215.81,215.91,215.77,215.83,23551.0,211.2821,211.38,211.2429,211.3017,23551.0
2022-08-18 15:30:00,215.81,215.98,215.79,215.96,31107.0,211.2821,211.4485,211.2625,211.429,31107.0
2022-08-18 15:35:00,215.95,216.0,215.78,215.89,43105.0,211.4192,211.4681,211.2527,211.3604,43105.0
2022-08-18 15:40:00,215.84,215.99,215.72,215.96,50241.0,211.3115,211.4583,211.194,211.429,50241.0
2022-08-18 15:45:00,215.95,215.98,215.69,215.76,67011.0,211.4192,211.4485,211.1646,211.2331,67011.0
2022-08-18 15:50:00,215.75,215.79,215.26,215.26,96655.0,211.2234,211.2625,210.7436,210.7436,96655.0
2022-08-18 15:55:00,215.26,215.37,214.89,215.32,236839.0,210.7436,210.8513,210.3814,210.8024,236839.0
2022-08-19 09:30:00,214.11,214.6,213.65,214.27,351135.0,209.6178,210.0975,209.1674,209.7744,351135.0
2022-08-19 09:35:00,214.25,215.23,214.19,214.48,71574.0,209.7548,210.7143,209.6961,209.98,71574.0
2022-08-19 09:40:00,214.53,214.54,213.28,213.41,45983.0,210.029,210.0387,208.8052,208.9325,45983.0
2022-08-19 09:45:00,213.41,213.88,213.11,213.26,42062.0,208.9325,209.3926,208.6387,208.7856,42062.0
2022-08-19 09:50:00,213.26,213.39,213.0,213.12,55239.0,208.7856,208.9129,208.5311,208.6485,55239.0
2022-08-19 09:55:00,213.1,213.53,212.96,213.46,34311.0,208.629,209.0499,208.4919,208.9814,34311.0
2022-08-19 10:00:00,213.46,213.89,213.31,213.7,32572.0,208.9814,209.4024,208.8346,209.2164,32572.0
2022-08-19 10:05:00,213.72,213.94,213.37,213.46,26567.0,209.2359,209.4513,208.8933,208.9814,26567.0
2022-08-19 10:10:00,213.44,213.93,213.37,213.46,22446.0,208.9618,209.4415,208.8933,208.9814,22446.0
2022-08-19 10:15:00,213.46,213.63,213.08,213.4,30313.0,208.9814,209.1478,208.6094,208.9227,30313.0
2022-08-19 10:20:00,213.4,213.53,212.91,213.16,27041.0,208.9227,209.0499,208.4429,208.6877,27041.0
2022-08-19 10:25:00,213.18,213.54,212.96,213.26,32817.0,208.7073,209.0597,208.4919,208.7856,32817.0
2022-08-19 10:30:00,213.23,213.34,213.15,213.31,15084.0,208.7562,208.8639,208.6779,208.8346,15084.0
2022-08-19 10:35:00,213.33,213.51,213.27,213.29,14482.0,208.8541,209.0304,208.7954,208.815,14482.0
2022-08-19 10:40:00,213.36,213.41,212.99,213.27,27078.0,208.8835,208.9325,208.5213,208.7954,27078.0
2022-08-19 10:45:00,213.26,213.43,213.19,213.34,18973.0,208.7856,208.952,208.7171,208.8639,18973.0
2022-08-19 10:50:00,213.33,213.33,212.93,213.11,29453.0,208.8541,208.8541,208.4625,208.6387,29453.0
2022-08-19 10:55:00,213.12,213.16,212.62,212.86,53043.0,208.6485,208.6877,208.159,208.394,53043.0
2022-08-19 11:00:00,212.87,212.99,212.69,212.95,62359.0,208.4038,208.5213,208.2276,208.4821,62359.0
2022-08-19 11:05:00,212.91,213.36,212.88,213.06,39315.0,208.4429,208.8835,208.4136,208.5898,39315.0
2022-08-19 11:10:00,213.1,213.14,212.74,212.87,20124.0,208.629,208.6681,208.2765,208.4038,20124.0
2022-08-19 11:15:00,212.88,212.91,212.69,212.8,27616.0,208.4136,208.4429,208.2276,208.3353,27616.0
2022-08-19 11:20:00,212.8,212.8,212.51,212.58,25541.0,208.3353,208.3353,208.0513,208.1199,25541.0
2022-08-19 11:25:00,212.58,212.61,212.39,212.54,30468.0,208.1199,208.1492,207.9339,208.0807,30468.0
2022-08-19 11:30:00,212.56,212.93,212.54,212.93,28192.0,208.1003,208.4625,208.0807,208.4625,28192.0
2022-08-19 11:35:00,212.89,213.11,212.47,213.09,39547.0,208.4234,208.6387,208.0122,208.6192,39547.0
2022-08-19 11:40:00,213.11,213.24,213.0,213.14,8989.0,208.6387,208.766,208.5311,208.6681,8989.0
2022-08-19 11:45:00,213.16,213.5,213.15,213.27,20708.0,208.6877,209.0206,208.6779,208.7954,20708.0
2022-08-19 11:50:00,213.29,213.38,213.12,213.23,11162.0,208.815,208.9031,208.6485,208.7562,11162.0
2022-08-19 11:55:00,213.25,213.26,213.17,213.18,9065.0,208.7758,208.7856,208.6975,208.7073,9065.0
2022-08-19 12:00:00,213.15,213.22,212.85,212.96,24964.0,208.6779,208.7464,208.3842,208.4919,24964.0
2022-08-19 12:05:00,212.97,213.17,212.96,212.96,20592.0,208.5017,208.6975,208.4919,208.4919,20592.0
2022-08-19 12:10:00,213.0,213.38,213.0,213.33,17054.0,208.5311,208.9031,208.5311,208.8541,17054.0
2022-08-19 12:15:00,213.32,213.44,213.19,213.34,22649.0,208.8443,208.9618,208.7171,208.8639,22649.0
2022-08-19 12:20:00,213.39,213.47,213.28,213.36,11942.0,208.9129,208.9912,208.8052,208.8835,11942.0
2022-08-19 12:25:00,213.38,213.44,213.29,213.35,16065.0,208.9031,208.9618,208.815,208.8737,16065.0
2022-08-19 12:30:00,213.31,213.39,213.12,213.39,18172.0,208.8346,208.9129,208.6485,208.9129,18172.0
2022-08-19 12:35:00,213.35,213.85,213.32,213.8,20081.0,208.8737,209.3632,208.8443,209.3143,20081.0
2022-08-19 12:40:00,213.8,213.8,213.56,213.8,20095.0,209.3143,209.3143,209.0793,209.3143,20095.0
2022-08-19 12:45:00,213.81,213.83,213.64,213.68,14818.0,209.3241,209.3436,209.1576,209.1968,14818.0
2022-08-19 12:50:00,213.68,213.87,213.68,213.86,17192.0,209.1968,209.3828,209.1968,209.373,17192.0
2022-08-19 12:55:00,213.88,214.0,213.76,213.78,30914.0,209.3926,209.5101,209.2751,209.2947,30914.0
2022-08-19 13:00:00,213.81,213.87,213.68,213.84,26472.0,209.3241,209.3828,209.1968,209.3534,26472.0
2022-08-19 13:05:00,213.86,213.86,213.62,213.72,27903.0,209.373,209.373,209.138,209.2359,27903.0
2022-08-19 13:10:00,213.7,213.8,213.54,213.61,18489.0,209.2164,209.3143,209.0597,209.1283,18489.0
2022-08-19 13:15:00,213.62,213.78,213.58,213.59,20847.0,209.138,209.2947,209.0989,209.1087,20847.0
2022-08-19 13:20:00,213.61,213.65,213.54,213.61,11942.0,209.1283,209.1674,209.0597,209.1283,11942.0
2022-08-19 13:25:00,213.6,213.71,213.5,213.64,9507.0,209.1185,209.2262,209.0206,209.1576,9507.0
2022-08-19 13:30:00,213.64,213.64,213.26,213.45,12135.0,209.1576,209.1576,208.7856,208.9716,12135.0
2022-08-19 13:35:00,213.44,213.44,213.24,213.32,8623.0,208.9618,208.9618,208.766,208.8443,8623.0
2022-08-19 13:40:00,213.32,213.5,213.28,213.46,69421.0,208.8443,209.0206,208.8052,208.9814,69421.0
2022-08-19 13:45:00,213.43,213.63,213.43,213.55,10262.0,208.952,209.1478,208.952,209.0695,10262.0
2022-08-19 13:50:00,213.56,213.67,213.5,213.59,7739.0,209.0793,209.187,209.0206,209.1087,7739.0
2022-08-19 13:55:00,213.59,213.61,213.53,213.58,13658.0,209.1087,209.1283,209.0499,209.0989,13658.0
2022-08-19 14:00:00,213.55,213.55,213.32,213.47,12606.0,209.0695,209.0695,208.8443,208.9912,12606.0
2022-08-19 14:05:00,213.49,213.56,213.43,213.49,6412.0,209.0108,209.0793,208.952,209.0108,6412.0
2022-08-19 14:10:00,213.46,213.5,213.3,213.34,9242.0,208.9814,209.0206,208.8248,208.8639,9242.0
2022-08-19 14:15:00,213.33,213.41,213.26,213.26,12749.0,208.8541,208.9325,208.7856,208.7856,12749.0
2022-08-19 14:20:00,213.27,213.3,213.13,213.23,8908.0,208.7954,208.8248,208.6583,208.7562,8908.0
2022-08-19 14:25:00,213.24,213.32,213.21,213.3,12217.0,208.766,208.8443,208.7366,208.8248,12217.0
2022-08-19 14:30:00,213.31,213.32,213.18,213.27,18687.0,208.8346,208.8443,208.7073,208.7954,18687.0
2022-08-19 14:35:00,213.25,213.27,213.09,213.09,9685.0,208.7758,208.7954,208.6192,208.6192,9685.0
2022-08-19 14:40:00,213.07,213.14,212.96,213.11,11175.0,208.5996,208.6681,208.4919,208.6387,11175.0
2022-08-19 14:45:00,213.14,213.19,213.06,213.12,9442.0,208.6681,208.7171,208.5898,208.6485,9442.0
2022-08-19 14:50:00,213.12,213.16,212.89,212.94,10500.0,208.6485,208.6877,208.4234,208.4723,10500.0
2022-08-19 14:55:00,212.93,212.97,212.76,212.91,16326.0,208.4625,208.5017,208.2961,208.4429,16326.0
2022-08-19 15:00:00,212.9,212.92,212.47,212.51,19426.0,208.4332,208.4527,208.0122,208.0513,19426.0
2022-08-19 15:05:00,212.54,212.75,212.52,212.57,16636.0,208.0807,208.2863,208.0611,208.1101,16636.0
2022-08-19 15:10:00,212.61,213.24,212.6,213.24,35912.0,208.1492,208.766,208.1394,208.766,35912.0
2022-08-19 15:15:00,213.2,213.3,213.12,213.3,14148.0,208.7269,208.8248,208.6485,208.8248,14148.0
2022-08-19 15:20:00,213.33,213.41,213.2,213.3,12076.0,208.8541,208.9325,208.7269,208.8248,12076.0
2022-08-19 15:25:00,213.3,213.39,213.16,213.3,15731.0,208.8248,208.9129,208.6877,208.8248,15731.0
2022-08-19 15:30:00,213.3,213.34,213.01,213.01,33503.0,208.8248,208.8639,208.5408,208.5408,33503.0
2022-08-19 15:35:00,213.05,213.15,212.97,213.06,38314.0,208.58,208.6779,208.5017,208.5898,38314.0
2022-08-19 15:40:00,213.05,213.16,212.93,213.14,36907.0,208.58,208.6877,208.4625,208.6681,36907.0
2022-08-19 15:45:00,213.12,213.17,212.89,212.94,34332.0,208.6485,208.6975,208.4234,208.4723,34332.0
2022-08-19 15:50:00,213.0,213.26,212.72,212.92,66055.0,208.5311,208.7856,208.2569,208.4527,66055.0
2022-08-19 15:55:00,212.96,212.97,212.59,212.8,170611.0,208.4919,208.5017,208.1297,208.3353,170611.0
2022-08-22 09:30:00,209.94,211.25,209.3,210.55,167562.0,205.5353,206.8178,204.9087,206.1325,167562.0
2022-08-22 09:35:00,210.56,210.81,210.17,210.77,41455.0,206.1422,206.387,205.7604,206.3478,41455.0
2022-08-22 09:40:00,210.73,211.12,210.55,210.61,49008.0,206.3087,206.6905,206.1325,206.1912,49008.0
2022-08-22 09:45:00,210.56,211.08,210.37,210.53,36195.0,206.1422,206.6513,205.9562,206.1129,36195.0
2022-08-22 09:50:00,210.46,210.73,210.24,210.65,29901.0,206.0443,206.3087,205.829,206.2304,29901.0
2022-08-22 09:55:00,210.69,210.86,210.48,210.74,21028.0,206.2695,206.436,206.0639,206.3185,21028.0
2022-08-22 10:00:00,210.7,210.7,210.08,210.47,34934.0,206.2793,206.2793,205.6723,206.0541,34934.0
2022-08-22 10:05:00,210.59,210.78,210.16,210.21,24466.0,206.1716,206.3576,205.7506,205.7996,24466.0
2022-08-22 10:10:00,210.26,210.56,210.19,210.37,50171.0,205.8485,206.1422,205.78,205.9562,50171.0
2022-08-22 10:15:00,210.35,210.49,210.08,210.08,23308.0,205.9367,206.0737,205.6723,205.6723,23308.0
2022-08-22 10:20:00,210.13,210.19,209.81,209.93,42690.0,205.7213,205.78,205.408,205.5255,42690.0
2022-08-22 10:25:00,209.91,210.44,209.87,210.26,17849.0,205.5059,206.0248,205.4667,205.8485,17849.0
2022-08-22 10:30:00,210.23,210.38,209.9,210.02,15232.0,205.8192,205.966,205.4961,205.6136,15232.0
2022-08-22 10:35:00,210.01,210.04,209.75,209.75,22738.0,205.6038,205.6332,205.3492,205.3492,22738.0
2022-08-22 10:40:00,209.74,209.81,209.59,209.65,21417.0,205.3395,205.408,205.1926,205.2513,21417.0
2022-08-22 10:45:00,209.63,209.98,209.59,209.93,12112.0,205.2318,205.5744,205.1926,205.5255,12112.0
2022-08-22 10:50:00,209.91,209.91,209.61,209.8,31881.0,205.5059,205.5059,205.2122,205.3982,31881.0
2022-08-22 10:55:00,209.78,209.86,209.57,209.71,18121.0,205.3786,205.4569,205.173,205.3101,18121.0
2022-08-22 11:00:00,209.73,210.22,209.69,210.04,18336.0,205.3297,205.8094,205.2905,205.6332,18336.0
2022-08-22 11:05:00,210.05,210.12,209.69,209.93,23068.0,205.6429,205.7115,205.2905,205.5255,23068.0
2022-08-22 11:10:00,209.96,210.0,209.66,209.93,32044.0,205.5548,205.594,205.2611,205.5255,32044.0
2022-08-22 11:15:00,209.94,209.99,209.75,209.85,22780.0,205.5353,205.5842,205.3492,205.4471,22780.0
2022-08-22 11:20:00,209.88,209.92,209.63,209.73,42584.0,205.4765,205.5157,205.2318,205.3297,42584.0
2022-08-22 11:25:00,209.75,209.76,209.5,209.68,35042.0,205.3492,205.359,205.1045,205.2807,35042.0
2022-08-22 11:30:00,209.69,210.24,209.65,210.18,13218.0,205.2905,205.829,205.2513,205.7702,13218.0
2022-08-22 11:35:00,210.26,210.44,210.26,210.4,15705.0,205.8485,206.0248,205.8485,205.9856,15705.0
2022-08-22 11:40:00,210.46,210.69,210.45,210.6,34228.0,206.0443,206.2695,206.0346,206.1814,34228.0
2022-08-22 11:45:00,210.56,210.88,210.41,210.5,24341.0,206.1422,206.4555,205.9954,206.0835,24341.0
2022-08-22 11:50:00,210.58,210.82,210.57,210.74,8852.0,206.1618,206.3968,206.152,206.3185,8852.0
2022-08-22 11:55:00,210.71,210.82,210.6,210.68,14530.0,206.2891,206.3968,206.1814,206.2597,14530.0
2022-08-22 12:00:00,210.66,210.66,210.32,210.32,13589.0,206.2402,206.2402,205.9073,205.9073,13589.0
2022-08-22 12:05:00,210.33,210.38,210.14,210.18,29125.0,205.9171,205.966,205.7311,205.7702,29125.0
2022-08-22 12:10:00,210.14,210.22,209.97,209.97,16515.0,205.7311,205.8094,205.5646,205.5646,16515.0
2022-08-22 12:15:00,210.0,210.1,209.97,210.07,11829.0,205.594,205.6919,205.5646,205.6625,11829.0
2022-08-22 12:20:00,210.05,210.45,210.04,210.38,26812.0,205.6429,206.0346,205.6332,205.966,26812.0
2022-08-22 12:25:00,210.39,210.39,210.11,210.12,15902.0,205.9758,205.9758,205.7017,205.7115,15902.0
2022-08-22 12:30:00,210.17,210.2,210.08,210.15,8713.0,205.7604,205.7898,205.6723,205.7409,8713.0
2022-08-22 12:35:00,210.18,210.6,210.18,210.52,9127.0,205.7702,206.1814,205.7702,206.1031,9127.0
2022-08-22 12:40:00,210.52,210.53,210.27,210.31,10390.0,206.1031,206.1129,205.8583,205.8975,10390.0
2022-08-22 12:45:00,210.31,210.37,210.09,210.34,13924.0,205.8975,205.9562,205.6821,205.9269,13924.0
2022-08-22 12:50:00,210.31,210.5,210.26,210.46,7244.0,205.8975,206.0835,205.8485,206.0443,7244.0
2022-08-22 12:55:00,210.43,210.49,210.3,210.41,8430.0,206.015,206.0737,205.8877,205.9954,8430.0
2022-08-22 13:00:00,210.47,210.5,210.19,210.22,8597.0,206.0541,206.0835,205.78,205.8094,8597.0
2022-08-22 13:05:00,210.2,210.22,210.07,210.21,11733.0,205.7898,205.8094,205.6625,205.7996,11733.0
2022-08-22 13:10:00,210.16,210.24,209.99,210.24,20149.0,205.7506,205.829,205.5842,205.829,20149.0
2022-08-22 13:15:00,210.24,210.28,210.11,210.24,10345.0,205.829,205.8681,205.7017,205.829,10345.0
2022-08-22 13:20:00,210.22,210.34,210.1,210.15,11423.0,205.8094,205.9269,205.6919,205.7409,11423.0
2022-08-22 13:25:00,210.13,210.22,210.04,210.04,10762.0,205.7213,205.8094,205.6332,205.6332,10762.0
2022-08-22 13:30:00,210.04,210.07,209.88,209.88,20581.0,205.6332,205.6625,205.4765,205.4765,20581.0
2022-08-22 13:35:00,209.85,209.94,209.79,209.88,13723.0,205.4471,205.5353,205.3884,205.4765,13723.0
2022-08-22 13:40:00,209.86,209.97,209.86,209.92,5779.0,205.4569,205.5646,205.4569,205.5157,5779.0
2022-08-22 13:45:00,209.88,209.97,209.8,209.8,7382.0,205.4765,205.5646,205.3982,205.3982,7382.0
2022-08-22 13:50:00,209.76,209.79,209.55,209.59,12310.0,205.359,205.3884,205.1534,205.1926,12310.0
2022-08-22 13:55:00,209.56,209.56,209.32,209.4,21125.0,205.1632,205.1632,204.9283,205.0066,21125.0
2022-08-22 14:00:00,209.38,209.47,209.15,209.17,19903.0,204.987,205.0751,204.7618,204.7814,19903.0
2022-08-22 14:05:00,209.16,209.2,208.91,208.92,23591.0,204.7716,204.8108,204.5269,204.5367,23591.0
2022-08-22 14:10:00,208.93,209.02,208.85,209.01,16826.0,204.5464,204.6346,204.4681,204.6248,16826.0
2022-08-22 14:15:00,208.99,209.18,208.86,209.1,19147.0,204.6052,204.7912,204.4779,204.7129,19147.0
2022-08-22 14:20:00,209.09,209.15,209.01,209.01,10172.0,204.7031,204.7618,204.6248,204.6248,10172.0
2022-08-22 14:25:00,209.05,209.1,208.94,208.94,15233.0,204.6639,204.7129,204.5562,204.5562,15233.0
2022-08-22 14:30:00,208.92,208.99,208.77,208.8,12255.0,204.5367,204.6052,204.3898,204.4192,12255.0
2022-08-22 14:35:00,208.79,208.86,208.69,208.86,13860.0,204.4094,204.4779,204.3115,204.4779,13860.0
2022-08-22 14:40:00,208.83,208.83,208.49,208.54,29874.0,204.4485,204.4485,204.1157,204.1646,29874.0
2022-08-22 14:45:00,208.54,208.61,208.44,208.46,28422.0,204.1646,204.2332,204.0667,204.0863,28422.0
2022-08-22 14:50:00,208.46,208.64,208.33,208.34,36573.0,204.0863,204.2625,203.959,203.9688,36573.0
2022-08-22 14:55:00,208.34,208.54,208.29,208.53,26949.0,203.9688,204.1646,203.9199,204.1548,26949.0
2022-08-22 15:00:00,208.53,208.86,208.53,208.69,25795.0,204.1548,204.4779,204.1548,204.3115,25795.0
2022-08-22 15:05:00,208.7,208.96,208.66,208.96,20130.0,204.3213,204.5758,204.2821,204.5758,20130.0
2022-08-22 15:10:00,208.99,209.16,208.95,209.16,20155.0,204.6052,204.7716,204.566,204.7716,20155.0
2022-08-22 15:15:00,209.2,209.25,208.93,208.94,23509.0,204.8108,204.8597,204.5464,204.5562,23509.0
2022-08-22 15:20:00,208.95,209.27,208.94,209.25,25718.0,204.566,204.8793,204.5562,204.8597,25718.0
2022-08-22 15:25:00,209.27,209.33,208.86,208.9,29604.0,204.8793,204.9381,204.4779,204.5171,29604.0
2022-08-22 15:30:00,208.91,208.92,208.52,208.63,39576.0,204.5269,204.5367,204.1451,204.2527,39576.0
2022-08-22 15:35:00,208.63,208.97,208.62,208.84,34937.0,204.2527,204.5856,204.243,204.4583,34937.0
2022-08-22 15:40:00,208.84,208.91,208.37,208.39,80477.0,204.4583,204.5269,203.9982,204.0178,80477.0
2022-08-22 15:45:00,208.39,208.59,208.36,208.56,61971.0,204.0178,204.2136,203.9884,204.1842,61971.0
2022-08-22 15:50:00,208.56,208.96,208.5,208.78,89542.0,204.1842,204.5758,204.1255,204.3996,89542.0
2022-08-22 15:55:00,208.79,208.88,208.2,208.8,253695.0,204.4094,204.4975,203.8318,204.4192,253695.0
2022-08-23 09:30:00,208.0,208.61,207.79,208.6,121635.0,203.636,204.2332,203.4304,204.2234,121635.0
2022-08-23 09:35:00,208.6,208.6,208.12,208.32,30657.0,204.2234,204.2234,203.7534,203.9492,30657.0
2022-08-23 09:40:00,208.44,208.59,208.12,208.36,26289.0,204.0667,204.2136,203.7534,203.9884,26289.0
2022-08-23 09:45:00,208.36,208.95,208.23,208.7,37665.0,203.9884,204.566,203.8611,204.3213,37665.0
2022-08-23 09:50:00,208.72,209.09,208.62,208.83,32905.0,204.3409,204.7031,204.243,204.4485,32905.0
2022-08-23 09:55:00,208.83,209.14,208.66,208.72,15504.0,204.4485,204.752,204.2821,204.3409,15504.0
2022-08-23 10:00:00,208.67,208.78,208.25,208.57,22487.0,204.2919,204.3996,203.8807,204.194,22487.0
2022-08-23 10:05:00,208.59,208.97,208.34,208.84,21581.0,204.2136,204.5856,203.9688,204.4583,21581.0
2022-08-23 10:10:00,208.89,209.19,208.89,209.11,17730.0,204.5073,204.801,204.5073,204.7227,17730.0
2022-08-23 10:15:00,209.12,209.3,208.83,209.06,29309.0,204.7325,204.9087,204.4485,204.6737,29309.0
2022-08-23 10:20:00,209.09,209.2,208.72,208.73,16762.0,204.7031,204.8108,204.3409,204.3506,16762.0
2022-08-23 10:25:00,208.73,208.87,208.57,208.62,16609.0,204.3506,204.4877,204.194,204.243,16609.0
2022-08-23 10:30:00,208.58,209.02,208.44,208.8,32186.0,204.2038,204.6346,204.0667,204.4192,32186.0
2022-08-23 10:35:00,208.84,208.84,208.61,208.61,25071.0,204.4583,204.4583,204.2332,204.2332,25071.0
2022-08-23 10:40:00,208.49,208.6,208.32,208.52,46495.0,204.1157,204.2234,203.9492,204.1451,46495.0
2022-08-23 10:45:00,208.53,208.61,208.14,208.52,15750.0,204.1548,204.2332,203.773,204.1451,15750.0
2022-08-23 10:50:00,208.48,208.52,208.04,208.18,28037.0,204.1059,204.1451,203.6751,203.8122,28037.0
2022-08-23 10:55:00,208.18,208.18,207.9,207.95,22293.0,203.8122,203.8122,203.5381,203.587,22293.0
2022-08-23 11:00:00,207.92,207.95,207.37,207.5,41843.0,203.5576,203.587,203.0192,203.1465,41843.0
2022-08-23 11:05:00,207.48,207.73,207.4,207.64,16724.0,203.1269,203.3716,203.0485,203.2835,16724.0
2022-08-23 11:10:00,207.71,207.96,207.64,207.78,17070.0,203.352,203.5968,203.2835,203.4206,17070.0
2022-08-23 11:15:00,207.78,208.12,207.75,207.96,9907.0,203.4206,203.7534,203.3912,203.5968,9907.0
2022-08-23 11:20:00,207.97,208.01,207.71,207.79,20131.0,203.6066,203.6458,203.352,203.4304,20131.0
2022-08-23 11:25:00,207.81,207.83,207.48,207.53,23850.0,203.4499,203.4695,203.1269,203.1758,23850.0
2022-08-23 11:30:00,207.56,207.84,207.54,207.69,18836.0,203.2052,203.4793,203.1856,203.3325,18836.0
2022-08-23 11:35:00,207.73,207.85,207.64,207.75,21776.0,203.3716,203.4891,203.2835,203.3912,21776.0
2022-08-23 11:40:00,207.8,207.84,207.5,207.8,17111.0,203.4402,203.4793,203.1465,203.4402,17111.0
2022-08-23 11:45:00,207.84,207.99,207.69,207.72,20297.0,203.4793,203.6262,203.3325,203.3618,20297.0
2022-08-23 11:50:00,207.72,207.82,207.55,207.76,11531.0,203.3618,203.4597,203.1954,203.401,11531.0
2022-08-23 11:55:00,207.74,207.76,207.57,207.73,11950.0,203.3814,203.401,203.215,203.3716,11950.0
2022-08-23 12:00:00,207.7,207.75,207.35,207.49,14661.0,203.3423,203.3912,202.9996,203.1367,14661.0
2022-08-23 12:05:00,207.45,207.52,207.33,207.5,12122.0,203.0975,203.166,202.98,203.1465,12122.0
2022-08-23 12:10:00,207.5,207.5,207.27,207.41,17861.0,203.1465,203.1465,202.9213,203.0583,17861.0
2022-08-23 12:15:00,207.35,207.35,207.03,207.03,13608.0,202.9996,202.9996,202.6863,202.6863,13608.0
2022-08-23 12:20:00,207.08,207.1,206.69,206.83,17860.0,202.7353,202.7548,202.3534,202.4905,17860.0
2022-08-23 12:25:00,206.84,207.09,206.77,206.82,22923.0,202.5003,202.7451,202.4318,202.4807,22923.0
2022-08-23 12:30:00,206.81,207.05,206.8,207.03,15681.0,202.4709,202.7059,202.4611,202.6863,15681.0
2022-08-23 12:35:00,207.05,207.35,207.05,207.3,13961.0,202.7059,202.9996,202.7059,202.9506,13961.0
2022-08-23 12:40:00,207.26,207.55,207.25,207.55,16151.0,202.9115,203.1954,202.9017,203.1954,16151.0
2022-08-23 12:45:00,207.53,207.56,207.35,207.47,12398.0,203.1758,203.2052,202.9996,203.1171,12398.0
2022-08-23 12:50:00,207.49,207.71,207.43,207.62,13375.0,203.1367,203.352,203.0779,203.2639,13375.0
2022-08-23 12:55:00,207.61,207.74,207.56,207.68,10370.0,203.2541,203.3814,203.2052,203.3227,10370.0
2022-08-23 13:00:00,207.65,207.85,207.63,207.8,13300.0,203.2933,203.4891,203.2737,203.4402,13300.0
2022-08-23 13:05:00,207.82,207.82,207.6,207.67,33159.0,203.4597,203.4597,203.2444,203.3129,33159.0
2022-08-23 13:10:00,207.68,207.72,207.46,207.7,14413.0,203.3227,203.3618,203.1073,203.3423,14413.0
2022-08-23 13:15:00,207.7,207.86,207.7,207.76,12537.0,203.3423,203.4989,203.3423,203.401,12537.0
2022-08-23 13:20:00,207.78,207.84,207.6,207.61,17275.0,203.4206,203.4793,203.2444,203.2541,17275.0
2022-08-23 13:25:00,207.6,207.99,207.54,207.94,16902.0,203.2444,203.6262,203.1856,203.5772,16902.0
2022-08-23 13:30:00,207.96,208.03,207.84,208.01,18547.0,203.5968,203.6653,203.4793,203.6458,18547.0
2022-08-23 13:35:00,208.0,208.0,207.53,207.59,19729.0,203.636,203.636,203.1758,203.2346,19729.0
2022-08-23 13:40:00,207.59,207.65,207.3,207.32,11302.0,203.2346,203.2933,202.9506,202.9702,11302.0
2022-08-23 13:45:00,207.34,207.44,207.25,207.33,20445.0,202.9898,203.0877,202.9017,202.98,20445.0
2022-08-23 13:50:00,207.33,207.34,206.98,207.11,19755.0,202.98,202.9898,202.6374,202.7646,19755.0
2022-08-23 13:55:00,207.1,207.21,207.05,207.14,30596.0,202.7548,202.8625,202.7059,202.794,30596.0
2022-08-23 14:00:00,207.12,207.21,207.04,207.07,20955.0,202.7744,202.8625,202.6961,202.7255,20955.0
2022-08-23 14:05:00,207.07,207.3,207.06,207.18,23150.0,202.7255,202.9506,202.7157,202.8332,23150.0
2022-08-23 14:10:00,207.18,207.24,207.0,207.15,12826.0,202.8332,202.8919,202.6569,202.8038,12826.0
2022-08-23 14:15:00,207.15,207.38,207.12,207.33,20539.0,202.8038,203.029,202.7744,202.98,20539.0
2022-08-23 14:20:00,207.32,207.51,207.27,207.51,14981.0,202.9702,203.1562,202.9213,203.1562,14981.0
2022-08-23 14:25:00,207.47,207.48,207.27,207.29,14234.0,203.1171,203.1269,202.9213,202.9409,14234.0
2022-08-23 14:30:00,207.27,207.35,207.03,207.06,15430.0,202.9213,202.9996,202.6863,202.7157,15430.0
2022-08-23 14:35:00,207.04,207.11,206.92,207.11,17499.0,202.6961,202.7646,202.5786,202.7646,17499.0
2022-08-23 14:40:00,207.1,207.25,207.05,207.1,20889.0,202.7548,202.9017,202.7059,202.7548,20889.0
2022-08-23 14:45:00,207.08,207.08,206.86,206.9,13542.0,202.7353,202.7353,202.5199,202.559,13542.0
2022-08-23 14:50:00,206.88,206.89,206.77,206.79,15627.0,202.5395,202.5492,202.4318,202.4513,15627.0
2022-08-23 14:55:00,206.8,207.01,206.78,206.93,16680.0,202.4611,202.6667,202.4416,202.5884,16680.0
2022-08-23 15:00:00,206.95,207.15,206.91,206.97,25515.0,202.608,202.8038,202.5688,202.6276,25515.0
2022-08-23 15:05:00,206.99,207.17,206.77,207.15,19341.0,202.6472,202.8234,202.4318,202.8038,19341.0
2022-08-23 15:10:00,207.15,207.18,206.93,206.98,37916.0,202.8038,202.8332,202.5884,202.6374,37916.0
2022-08-23 15:15:00,206.95,207.19,206.95,207.18,19728.0,202.608,202.843,202.608,202.8332,19728.0
2022-08-23 15:20:00,207.17,207.19,207.03,207.08,19082.0,202.8234,202.843,202.6863,202.7353,19082.0
2022-08-23 15:25:00,207.06,207.17,206.98,207.15,14064.0,202.7157,202.8234,202.6374,202.8038,14064.0
2022-08-23 15:30:00,207.14,207.18,206.92,207.03,24373.0,202.794,202.8332,202.5786,202.6863,24373.0
2022-08-23 15:35:00,207.02,207.02,206.82,206.86,30245.0,202.6765,202.6765,202.4807,202.5199,30245.0
2022-08-23 15:40:00,206.87,207.25,206.82,207.13,33788.0,202.5297,202.9017,202.4807,202.7842,33788.0
2022-08-23 15:45:00,207.08,207.08,206.72,206.78,34694.0,202.7353,202.7353,202.3828,202.4416,34694.0
2022-08-23 15:50:00,206.77,206.89,206.53,206.81,63210.0,202.4318,202.5492,202.1968,202.4709,63210.0
2022-08-23 15:55:00,206.81,206.94,206.66,206.81,150717.0,202.4709,202.5982,202.3241,202.4709,150717.0
2022-08-24 09:30:00,206.63,206.93,205.76,205.79,174862.0,202.2947,202.5884,201.443,201.4723,174862.0
2022-08-24 09:35:00,205.76,206.71,205.67,206.53,30968.0,201.443,202.373,201.3548,202.1968,30968.0
2022-08-24 09:40:00,206.54,206.62,206.18,206.25,26227.0,202.2066,202.2849,201.8541,201.9227,26227.0
2022-08-24 09:45:00,206.25,206.33,205.75,206.07,45060.0,201.9227,202.001,201.4332,201.7465,45060.0
2022-08-24 09:50:00,206.12,206.28,205.74,206.19,34450.0,201.7954,201.952,201.4234,201.8639,34450.0
2022-08-24 09:55:00,206.12,206.62,205.98,206.56,29168.0,201.7954,202.2849,201.6583,202.2262,29168.0
2022-08-24 10:00:00,206.61,206.76,206.29,206.56,54968.0,202.2751,202.422,201.9618,202.2262,54968.0
2022-08-24 10:05:00,206.65,206.99,206.58,206.89,65463.0,202.3143,202.6472,202.2458,202.5492,65463.0
2022-08-24 10:10:00,206.87,207.07,206.57,206.65,27832.0,202.5297,202.7255,202.236,202.3143,27832.0
2022-08-24 10:15:00,206.62,207.02,206.46,207.02,23590.0,202.2849,202.6765,202.1283,202.6765,23590.0
2022-08-24 10:20:00,207.07,207.1,206.78,207.02,18110.0,202.7255,202.7548,202.4416,202.6765,18110.0
2022-08-24 10:25:00,207.08,207.5,207.05,207.22,31045.0,202.7353,203.1465,202.7059,202.8723,31045.0
2022-08-24 10:30:00,207.26,207.42,206.87,207.06,12681.0,202.9115,203.0681,202.5297,202.7157,12681.0
2022-08-24 10:35:00,207.11,207.32,206.87,207.02,25921.0,202.7646,202.9702,202.5297,202.6765,25921.0
2022-08-24 10:40:00,207.04,207.21,206.72,206.75,12173.0,202.6961,202.8625,202.3828,202.4122,12173.0
2022-08-24 10:45:00,206.72,207.1,206.71,207.03,16969.0,202.3828,202.7548,202.373,202.6863,16969.0
2022-08-24 10:50:00,207.04,207.2,206.96,207.01,21840.0,202.6961,202.8527,202.6178,202.6667,21840.0
2022-08-24 10:55:00,206.99,207.15,206.89,207.04,20583.0,202.6472,202.8038,202.5492,202.6961,20583.0
2022-08-24 11:00:00,207.05,207.34,207.05,207.24,17532.0,202.7059,202.9898,202.7059,202.8919,17532.0
2022-08-24 11:05:00,207.31,207.33,207.12,207.21,10007.0,202.9604,202.98,202.7744,202.8625,10007.0
2022-08-24 11:10:00,207.23,207.38,207.07,207.3,26432.0,202.8821,203.029,202.7255,202.9506,26432.0
2022-08-24 11:15:00,207.3,207.83,207.3,207.71,22951.0,202.9506,203.4695,202.9506,203.352,22951.0
2022-08-24 11:20:00,207.73,207.9,207.71,207.9,18020.0,203.3716,203.5381,203.352,203.5381,18020.0
2022-08-24 11:25:00,207.9,208.03,207.77,207.79,21193.0,203.5381,203.6653,203.4108,203.4304,21193.0
2022-08-24 11:30:00,207.82,207.98,207.55,207.62,19301.0,203.4597,203.6164,203.1954,203.2639,19301.0
2022-08-24 11:35:00,207.57,207.75,207.55,207.72,8989.0,203.215,203.3912,203.1954,203.3618,8989.0
2022-08-24 11:40:00,207.75,207.81,207.63,207.81,18630.0,203.3912,203.4499,203.2737,203.4499,18630.0
2022-08-24 11:45:00,207.8,208.02,207.8,207.96,14330.0,203.4402,203.6555,203.4402,203.5968,14330.0
2022-08-24 11:50:00,207.99,208.13,207.94,208.13,14516.0,203.6262,203.7632,203.5772,203.7632,14516.0
2022-08-24 11:55:00,208.12,208.12,207.81,207.84,14648.0,203.7534,203.7534,203.4499,203.4793,14648.0
2022-08-24 12:00:00,207.85,208.19,207.85,208.0,24174.0,203.4891,203.822,203.4891,203.636,24174.0
2022-08-24 12:05:00,207.97,207.99,207.81,207.86,28234.0,203.6066,203.6262,203.4499,203.4989,28234.0
2022-08-24 12:10:00,207.86,208.12,207.84,208.04,17796.0,203.4989,203.7534,203.4793,203.6751,17796.0
2022-08-24 12:15:00,208.1,208.35,208.05,208.07,42170.0,203.7339,203.9786,203.6849,203.7045,42170.0
2022-08-24 12:20:00,208.09,208.14,207.88,207.91,25641.0,203.7241,203.773,203.5185,203.5478,25641.0
2022-08-24 12:25:00,207.96,208.12,207.95,208.07,16105.0,203.5968,203.7534,203.587,203.7045,16105.0
2022-08-24 12:30:00,208.06,208.06,207.92,207.96,19899.0,203.6947,203.6947,203.5576,203.5968,19899.0
2022-08-24 12:35:00,207.93,207.94,207.68,207.76,20947.0,203.5674,203.5772,203.3227,203.401,20947.0
2022-08-24 12:40:00,207.75,207.91,207.34,207.39,27765.0,203.3912,203.5478,202.9898,203.0388,27765.0
2022-08-24 12:45:00,207.37,207.54,207.29,207.33,18681.0,203.0192,203.1856,202.9409,202.98,18681.0
2022-08-24 12:50:00,207.33,207.48,207.2,207.33,12452.0,202.98,203.1269,202.8527,202.98,12452.0
2022-08-24 12:55:00,207.34,207.53,207.34,207.44,15969.0,202.9898,203.1758,202.9898,203.0877,15969.0
2022-08-24 13:00:00,207.48,207.49,207.35,207.38,9325.0,203.1269,203.1367,202.9996,203.029,9325.0
2022-08-24 13:05:00,207.42,207.6,207.41,207.58,19861.0,203.0681,203.2444,203.0583,203.2248,19861.0
2022-08-24 13:10:00,207.6,207.6,207.23,207.26,20996.0,203.2444,203.2444,202.8821,202.9115,20996.0
2022-08-24 13:15:00,207.28,207.32,207.19,207.29,17597.0,202.9311,202.9702,202.843,202.9409,17597.0
2022-08-24 13:20:00,207.27,207.3,207.15,207.2,28223.0,202.9213,202.9506,202.8038,202.8527,28223.0
2022-08-24 13:25:00,207.28,207.29,207.11,207.14,29236.0,202.9311,202.9409,202.7646,202.794,29236.0
2022-08-24 13:30:00,207.13,207.35,207.1,207.22,22039.0,202.7842,202.9996,202.7548,202.8723,22039.0
2022-08-24 13:35:00,207.23,207.29,207.15,207.2,16932.0,202.8821,202.9409,202.8038,202.8527,16932.0
2022-08-24 13:40:00,207.2,207.27,207.02,207.02,27656.0,202.8527,202.9213,202.6765,202.6765,27656.0
2022-08-24 13:45:00,207.05,207.12,206.87,206.89,22805.0,202.7059,202.7744,202.5297,202.5492,22805.0
2022-08-24 13:50:00,206.88,207.02,206.87,206.91,13290.0,202.5395,202.6765,202.5297,202.5688,13290.0
2022-08-24 13:55:00,206.88,206.99,206.81,206.99,11816.0,202.5395,202.6472,202.4709,202.6472,11816.0
2022-08-24 14:00:00,206.96,207.02,206.78,206.82,17624.0,202.6178,202.6765,202.4416,202.4807,17624.0
2022-08-24 14:05:00,206.79,206.81,206.67,206.76,20961.0,202.4513,202.4709,202.3339,202.422,20961.0
2022-08-24 14:10:00,206.76,206.76,206.63,206.65,13514.0,202.422,202.422,202.2947,202.3143,13514.0
2022-08-24 14:15:00,206.66,206.74,206.58,206.74,18262.0,202.3241,202.4024,202.2458,202.4024,18262.0
2022-08-24 14:20:00,206.73,206.82,206.53,206.81,11378.0,202.3926,202.4807,202.1968,202.4709,11378.0
2022-08-24 14:25:00,206.8,206.8,206.68,206.7,17099.0,202.4611,202.4611,202.3437,202.3632,17099.0
2022-08-24 14:30:00,206.71,206.75,206.44,206.5,16001.0,202.373,202.4122,202.1087,202.1674,16001.0
2022-08-24 14:35:00,206.49,206.51,206.38,206.45,12445.0,202.1576,202.1772,202.0499,202.1185,12445.0
2022-08-24 14:40:00,206.45,206.53,206.39,206.42,36156.0,202.1185,202.1968,202.0597,202.0891,36156.0
2022-08-24 14:45:00,206.41,206.46,206.27,206.46,20193.0,202.0793,202.1283,201.9423,202.1283,20193.0
2022-08-24 14:50:00,206.45,206.6,206.39,206.58,22850.0,202.1185,202.2653,202.0597,202.2458,22850.0
2022-08-24 14:55:00,206.61,206.73,206.54,206.69,19102.0,202.2751,202.3926,202.2066,202.3534,19102.0
2022-08-24 15:00:00,206.7,206.86,206.64,206.86,26873.0,202.3632,202.5199,202.3045,202.5199,26873.0
2022-08-24 15:05:00,206.87,207.08,206.87,206.97,34718.0,202.5297,202.7353,202.5297,202.6276,34718.0
2022-08-24 15:10:00,206.97,207.02,206.88,206.94,18046.0,202.6276,202.6765,202.5395,202.5982,18046.0
2022-08-24 15:15:00,206.95,207.04,206.86,207.01,22808.0,202.608,202.6961,202.5199,202.6667,22808.0
2022-08-24 15:20:00,207.01,207.17,206.92,207.11,23281.0,202.6667,202.8234,202.5786,202.7646,23281.0
2022-08-24 15:25:00,207.11,207.12,206.96,207.06,28337.0,202.7646,202.7744,202.6178,202.7157,28337.0
2022-08-24 15:30:00,207.05,207.09,206.98,207.03,26114.0,202.7059,202.7451,202.6374,202.6863,26114.0
2022-08-24 15:35:00,207.05,207.5,207.05,207.46,36776.0,202.7059,203.1465,202.7059,203.1073,36776.0
2022-08-24 15:40:00,207.46,207.46,207.21,207.37,64890.0,203.1073,203.1073,202.8625,203.0192,64890.0
2022-08-24 15:45:00,207.36,207.36,206.96,207.01,42515.0,203.0094,203.0094,202.6178,202.6667,42515.0
2022-08-24 15:50:00,207.04,207.16,206.94,207.03,60073.0,202.6961,202.8136,202.5982,202.6863,60073.0
2022-08-24 15:55:00,207.03,207.03,206.38,206.74,195008.0,202.6863,202.6863,202.0499,202.4024,195008.0
2022-08-25 09:30:00,207.39,207.39,206.5,206.97,146308.0,203.0388,203.0388,202.1674,202.6276,146308.0
2022-08-25 09:35:00,206.9,207.07,206.58,207.07,32881.0,202.559,202.7255,202.2458,202.7255,32881.0
2022-08-25 09:40:00,207.01,207.42,206.84,207.31,30000.0,202.6667,203.0681,202.5003,202.9604,30000.0
2022-08-25 09:45:00,207.35,207.72,207.28,207.54,33735.0,202.9996,203.3618,202.9311,203.1856,33735.0
2022-08-25 09:50:00,207.52,207.96,207.46,207.9,56059.0,203.166,203.5968,203.1073,203.5381,56059.0
2022-08-25 09:55:00,207.96,208.58,207.94,208.51,105246.0,203.5968,204.2038,203.5772,204.1353,105246.0
2022-08-25 10:00:00,208.47,208.66,208.42,208.66,48152.0,204.0961,204.2821,204.0471,204.2821,48152.0
2022-08-25 10:05:00,208.62,208.73,208.44,208.53,32519.0,204.243,204.3506,204.0667,204.1548,32519.0
2022-08-25 10:10:00,208.56,208.62,208.2,208.34,57343.0,204.1842,204.243,203.8318,203.9688,57343.0
2022-08-25 10:15:00,208.35,208.5,208.15,208.15,23205.0,203.9786,204.1255,203.7828,203.7828,23205.0
2022-08-25 10:20:00,208.19,208.69,208.16,208.66,47892.0,203.822,204.3115,203.7926,204.2821,47892.0
2022-08-25 10:25:00,208.75,208.8,208.55,208.69,20704.0,204.3702,204.4192,204.1744,204.3115,20704.0
2022-08-25 10:30:00,208.72,208.79,208.54,208.67,24437.0,204.3409,204.4094,204.1646,204.2919,24437.0
2022-08-25 10:35:00,208.67,208.82,208.54,208.8,16002.0,204.2919,204.4388,204.1646,204.4192,16002.0
2022-08-25 10:40:00,208.83,208.87,208.51,208.55,20925.0,204.4485,204.4877,204.1353,204.1744,20925.0
2022-08-25 10:45:00,208.58,208.83,208.58,208.74,34216.0,204.2038,204.4485,204.2038,204.3604,34216.0
2022-08-25 10:50:00,208.71,208.82,208.62,208.62,39288.0,204.3311,204.4388,204.243,204.243,39288.0
2022-08-25 10:55:00,208.6,208.7,208.54,208.59,17009.0,204.2234,204.3213,204.1646,204.2136,17009.0
2022-08-25 11:00:00,208.58,208.74,208.3,208.59,36559.0,204.2038,204.3604,203.9297,204.2136,36559.0
2022-08-25 11:05:00,208.59,208.73,208.44,208.48,32650.0,204.2136,204.3506,204.0667,204.1059,32650.0
2022-08-25 11:10:00,208.45,208.45,207.99,207.99,24453.0,204.0765,204.0765,203.6262,203.6262,24453.0
2022-08-25 11:15:00,208.02,208.07,207.87,208.03,79027.0,203.6555,203.7045,203.5087,203.6653,79027.0
2022-08-25 11:20:00,208.03,208.03,207.62,207.71,67585.0,203.6653,203.6653,203.2639,203.352,67585.0
2022-08-25 11:25:00,207.69,208.12,207.61,208.04,12840.0,203.3325,203.7534,203.2541,203.6751,12840.0
2022-08-25 11:30:00,208.0,208.13,207.97,208.1,9707.0,203.636,203.7632,203.6066,203.7339,9707.0
2022-08-25 11:35:00,208.12,208.12,207.89,207.89,13631.0,203.7534,203.7534,203.5283,203.5283,13631.0
2022-08-25 11:40:00,207.87,208.18,207.82,208.12,13703.0,203.5087,203.8122,203.4597,203.7534,13703.0
2022-08-25 11:45:00,208.14,208.25,207.88,207.97,15661.0,203.773,203.8807,203.5185,203.6066,15661.0
2022-08-25 11:50:00,208.04,208.05,207.93,207.99,13339.0,203.6751,203.6849,203.5674,203.6262,13339.0
2022-08-25 11:55:00,207.97,208.31,207.94,208.27,41315.0,203.6066,203.9395,203.5772,203.9003,41315.0
2022-08-25 12:00:00,208.3,208.32,208.0,208.1,18208.0,203.9297,203.9492,203.636,203.7339,18208.0
2022-08-25 12:05:00,208.08,208.2,207.99,208.01,34965.0,203.7143,203.8318,203.6262,203.6458,34965.0
2022-08-25 12:10:00,208.02,208.13,207.98,208.08,44164.0,203.6555,203.7632,203.6164,203.7143,44164.0
2022-08-25 12:15:00,208.05,208.1,207.89,208.03,81109.0,203.6849,203.7339,203.5283,203.6653,81109.0
2022-08-25 12:20:00,208.02,208.13,207.93,208.04,20921.0,203.6555,203.7632,203.5674,203.6751,20921.0
2022-08-25 12:25:00,208.04,208.36,208.04,208.35,11724.0,203.6751,203.9884,203.6751,203.9786,11724.0
2022-08-25 12:30:00,208.35,208.37,208.16,208.28,22086.0,203.9786,203.9982,203.7926,203.9101,22086.0
2022-08-25 12:35:00,208.32,208.37,208.26,208.37,16829.0,203.9492,203.9982,203.8905,203.9982,16829.0
2022-08-25 12:40:00,208.35,208.37,208.07,208.21,27452.0,203.9786,203.9982,203.7045,203.8416,27452.0
2022-08-25 12:45:00,208.19,208.19,207.88,207.94,54298.0,203.822,203.822,203.5185,203.5772,54298.0
2022-08-25 12:50:00,207.98,208.14,207.93,207.99,36870.0,203.6164,203.773,203.5674,203.6262,36870.0
2022-08-25 12:55:00,208.02,208.04,207.85,208.0,24599.0,203.6555,203.6751,203.4891,203.636,24599.0
2022-08-25 13:00:00,208.01,208.21,207.91,208.07,32981.0,203.6458,203.8416,203.5478,203.7045,32981.0
2022-08-25 13:05:00,208.1,208.11,207.9,207.9,19722.0,203.7339,203.7437,203.5381,203.5381,19722.0
2022-08-25 13:10:00,207.9,207.91,207.74,207.86,14423.0,203.5381,203.5478,203.3814,203.4989,14423.0
2022-08-25 13:15:00,207.85,208.03,207.78,207.98,14117.0,203.4891,203.6653,203.4206,203.6164,14117.0
2022-08-25 13:20:00,208.01,208.22,207.98,208.11,20053.0,203.6458,203.8513,203.6164,203.7437,20053.0
2022-08-25 13:25:00,208.13,208.15,208.02,208.04,20066.0,203.7632,203.7828,203.6555,203.6751,20066.0
2022-08-25 13:30:00,208.05,208.35,207.97,208.34,25260.0,203.6849,203.9786,203.6066,203.9688,25260.0
2022-08-25 13:35:00,208.36,208.54,208.33,208.45,38750.0,203.9884,204.1646,203.959,204.0765,38750.0
2022-08-25 13:40:00,208.46,208.75,208.46,208.72,20820.0,204.0863,204.3702,204.0863,204.3409,20820.0
2022-08-25 13:45:00,208.72,208.9,208.67,208.83,38942.0,204.3409,204.5171,204.2919,204.4485,38942.0
2022-08-25 13:50:00,208.82,209.12,208.8,209.12,42105.0,204.4388,204.7325,204.4192,204.7325,42105.0
2022-08-25 13:55:00,209.12,209.39,209.06,209.32,59825.0,204.7325,204.9968,204.6737,204.9283,59825.0
2022-08-25 14:00:00,209.33,209.41,208.79,208.86,39851.0,204.9381,205.0164,204.4094,204.4779,39851.0
2022-08-25 14:05:00,208.86,209.03,208.79,208.89,26452.0,204.4779,204.6444,204.4094,204.5073,26452.0
2022-08-25 14:10:00,208.87,208.98,208.8,208.89,12113.0,204.4877,204.5954,204.4192,204.5073,12113.0
2022-08-25 14:15:00,208.92,208.92,208.74,208.76,18709.0,204.5367,204.5367,204.3604,204.38,18709.0
2022-08-25 14:20:00,208.76,208.83,208.71,208.79,17843.0,204.38,204.4485,204.3311,204.4094,17843.0
2022-08-25 14:25:00,208.78,208.96,208.77,208.91,25208.0,204.3996,204.5758,204.3898,204.5269,25208.0
2022-08-25 14:30:00,208.9,208.95,208.81,208.86,22128.0,204.5171,204.566,204.429,204.4779,22128.0
2022-08-25 14:35:00,208.84,208.84,208.57,208.6,19845.0,204.4583,204.4583,204.194,204.2234,19845.0
2022-08-25 14:40:00,208.55,208.58,208.43,208.58,22394.0,204.1744,204.2038,204.0569,204.2038,22394.0
2022-08-25 14:45:00,208.61,208.65,208.45,208.58,16873.0,204.2332,204.2723,204.0765,204.2038,16873.0
2022-08-25 14:50:00,208.59,208.63,208.45,208.52,19057.0,204.2136,204.2527,204.0765,204.1451,19057.0
2022-08-25 14:55:00,208.53,208.75,208.53,208.75,15564.0,204.1548,204.3702,204.1548,204.3702,15564.0
2022-08-25 15:00:00,208.75,208.85,208.73,208.8,29318.0,204.3702,204.4681,204.3506,204.4192,29318.0
2022-08-25 15:05:00,208.8,208.88,208.56,208.65,21287.0,204.4192,204.4975,204.1842,204.2723,21287.0
2022-08-25 15:10:00,208.65,208.73,208.53,208.73,16630.0,204.2723,204.3506,204.1548,204.3506,16630.0
2022-08-25 15:15:00,208.74,208.81,208.63,208.81,24697.0,204.3604,204.429,204.2527,204.429,24697.0
2022-08-25 15:20:00,208.8,208.94,208.75,208.9,22055.0,204.4192,204.5562,204.3702,204.5171,22055.0
2022-08-25 15:25:00,208.96,209.13,208.92,209.09,26654.0,204.5758,204.7423,204.5367,204.7031,26654.0
2022-08-25 15:30:00,209.1,209.15,208.78,208.93,36974.0,204.7129,204.7618,204.3996,204.5464,36974.0
2022-08-25 15:35:00,209.0,209.2,208.94,209.16,27756.0,204.615,204.8108,204.5562,204.7716,27756.0
2022-08-25 15:40:00,209.16,209.6,209.14,209.52,48991.0,204.7716,205.2024,204.752,205.1241,48991.0
2022-08-25 15:45:00,209.51,209.55,209.36,209.44,39178.0,205.1143,205.1534,204.9674,205.0457,39178.0
2022-08-25 15:50:00,209.44,209.52,209.19,209.48,51712.0,205.0457,205.1241,204.801,205.0849,51712.0
2022-08-25 15:55:00,209.49,209.91,209.43,209.91,182907.0,205.0947,205.5059,205.036,205.5059,182907.0
2022-08-26 09:30:00,209.77,209.83,209.0,209.8,128501.0,205.3688,205.4276,204.615,205.3982,128501.0
2022-08-26 09:35:00,209.81,210.26,209.34,209.37,46744.0,205.408,205.8485,204.9478,204.9772,46744.0
2022-08-26 09:40:00,209.37,210.0,209.33,209.81,34560.0,204.9772,205.594,204.9381,205.408,34560.0
2022-08-26 09:45:00,209.81,209.86,209.26,209.29,43344.0,205.408,205.4569,204.8695,204.8989,43344.0
2022-08-26 09:50:00,209.24,209.35,208.99,209.34,44895.0,204.8499,204.9576,204.6052,204.9478,44895.0
2022-08-26 09:55:00,209.43,209.67,209.38,209.63,17595.0,205.036,205.2709,204.987,205.2318,17595.0
2022-08-26 10:00:00,209.63,209.71,207.33,207.34,86691.0,205.2318,205.3101,202.98,202.9898,86691.0
2022-08-26 10:05:00,207.32,209.08,207.15,209.08,62559.0,202.9702,204.6933,202.8038,204.6933,62559.0
2022-08-26 10:10:00,209.1,209.43,208.36,208.46,59493.0,204.7129,205.036,203.9884,204.0863,59493.0
2022-08-26 10:15:00,208.53,208.87,208.14,208.5,39747.0,204.1548,204.4877,203.773,204.1255,39747.0
2022-08-26 10:20:00,208.53,208.54,207.4,207.53,51173.0,204.1548,204.1646,203.0485,203.1758,51173.0
2022-08-26 10:25:00,207.55,207.79,206.82,206.99,52531.0,203.1954,203.4304,202.4807,202.6472,52531.0
2022-08-26 10:30:00,207.0,207.0,205.85,206.09,69923.0,202.6569,202.6569,201.5311,201.766,69923.0
2022-08-26 10:35:00,206.07,206.16,205.55,205.75,47979.0,201.7465,201.8346,201.2374,201.4332,47979.0
2022-08-26 10:40:00,205.75,206.18,205.61,205.78,41253.0,201.4332,201.8541,201.2961,201.4625,41253.0
2022-08-26 10:45:00,205.69,206.3,205.66,206.19,33490.0,201.3744,201.9716,201.3451,201.8639,33490.0
2022-08-26 10:50:00,206.17,206.18,205.82,206.08,43829.0,201.8444,201.8541,201.5017,201.7562,43829.0
2022-08-26 10:55:00,206.04,206.18,205.85,205.91,32094.0,201.7171,201.8541,201.5311,201.5898,32094.0
2022-08-26 11:00:00,205.89,205.92,205.3,205.3,53453.0,201.5702,201.5996,200.9926,200.9926,53453.0
2022-08-26 11:05:00,205.32,205.41,204.86,205.11,63259.0,201.0122,201.1003,200.5618,200.8066,63259.0
2022-08-26 11:10:00,205.06,205.29,204.9,205.28,38270.0,200.7576,200.9828,200.601,200.973,38270.0
2022-08-26 11:15:00,205.27,205.27,204.82,204.84,32333.0,200.9632,200.9632,200.5227,200.5423,32333.0
2022-08-26 11:20:00,204.88,205.04,204.51,204.97,46949.0,200.5814,200.7381,200.2192,200.6695,46949.0
2022-08-26 11:25:00,204.97,205.34,204.91,205.34,25992.0,200.6695,201.0318,200.6108,201.0318,25992.0
2022-08-26 11:30:00,205.39,205.45,204.91,205.19,52175.0,201.0807,201.1395,200.6108,200.8849,52175.0
2022-08-26 11:35:00,205.19,205.3,204.97,205.13,32273.0,200.8849,200.9926,200.6695,200.8262,32273.0
2022-08-26 11:40:00,205.15,205.3,205.03,205.3,26920.0,200.8458,200.9926,200.7283,200.9926,26920.0
2022-08-26 11:45:00,205.32,205.61,205.25,205.57,19595.0,201.0122,201.2961,200.9437,201.2569,19595.0
2022-08-26 11:50:00,205.54,205.74,205.4,205.6,20697.0,201.2276,201.4234,201.0905,201.2863,20697.0
2022-08-26 11:55:00,205.6,205.6,205.26,205.44,19315.0,201.2863,201.2863,200.9534,201.1297,19315.0
2022-08-26 12:00:00,205.44,205.44,204.85,204.88,23964.0,201.1297,201.1297,200.5521,200.5814,23964.0
2022-08-26 12:05:00,204.9,205.03,204.77,204.99,11307.0,200.601,200.7283,200.4737,200.6891,11307.0
2022-08-26 12:10:00,205.0,205.02,204.68,204.8,18368.0,200.6989,200.7185,200.3856,200.5031,18368.0
2022-08-26 12:15:00,204.76,204.79,204.3,204.52,27445.0,200.4639,200.4933,200.0136,200.229,27445.0
2022-08-26 12:20:00,204.55,204.55,204.43,204.46,17458.0,200.2583,200.2583,200.1409,200.1702,17458.0
2022-08-26 12:25:00,204.47,204.62,204.33,204.62,15267.0,200.18,200.3269,200.043,200.3269,15267.0
2022-08-26 12:30:00,204.67,204.71,204.38,204.38,16231.0,200.3758,200.415,200.0919,200.0919,16231.0
2022-08-26 12:35:00,204.4,204.58,204.38,204.54,21115.0,200.1115,200.2877,200.0919,200.2486,21115.0
2022-08-26 12:40:00,204.53,204.95,204.5,204.84,16749.0,200.2388,200.65,200.2094,200.5423,16749.0
2022-08-26 12:45:00,204.78,204.98,204.72,204.98,19079.0,200.4835,200.6793,200.4248,200.6793,19079.0
2022-08-26 12:50:00,204.96,204.96,204.53,204.58,18262.0,200.6597,200.6597,200.2388,200.2877,18262.0
2022-08-26 12:55:00,204.58,204.79,204.52,204.73,17179.0,200.2877,200.4933,200.229,200.4346,17179.0
2022-08-26 13:00:00,204.71,204.83,204.44,204.65,21445.0,200.415,200.5325,200.1507,200.3562,21445.0
2022-08-26 13:05:00,204.67,204.85,204.67,204.68,21039.0,200.3758,200.5521,200.3758,200.3856,21039.0
2022-08-26 13:10:00,204.67,204.67,204.35,204.48,20597.0,200.3758,200.3758,200.0625,200.1898,20597.0
2022-08-26 13:15:00,204.48,204.59,204.27,204.29,13713.0,200.1898,200.2975,199.9842,200.0038,13713.0
2022-08-26 13:20:00,204.31,204.58,204.3,204.58,13845.0,200.0234,200.2877,200.0136,200.2877,13845.0
2022-08-26 13:25:00,204.6,204.74,204.57,204.57,14231.0,200.3073,200.4444,200.2779,200.2779,14231.0
2022-08-26 13:30:00,204.58,204.58,204.31,204.45,13273.0,200.2877,200.2877,200.0234,200.1604,13273.0
2022-08-26 13:35:00,204.48,204.52,204.32,204.39,17670.0,200.1898,200.229,200.0332,200.1017,17670.0
2022-08-26 13:40:00,204.4,204.4,204.0,204.0,24832.0,200.1115,200.1115,199.7199,199.7199,24832.0
2022-08-26 13:45:00,203.99,204.35,203.93,204.21,19529.0,199.7101,200.0625,199.6514,199.9255,19529.0
2022-08-26 13:50:00,204.22,204.31,204.1,204.25,11484.0,199.9353,200.0234,199.8178,199.9646,11484.0
2022-08-26 13:55:00,204.29,204.31,204.09,204.22,19216.0,200.0038,200.0234,199.808,199.9353,19216.0
2022-08-26 14:00:00,204.2,204.29,204.01,204.08,24922.0,199.9157,200.0038,199.7297,199.7982,24922.0
2022-08-26 14:05:00,204.11,204.21,203.86,203.91,18095.0,199.8276,199.9255,199.5828,199.6318,18095.0
2022-08-26 14:10:00,203.91,204.0,203.85,203.91,25475.0,199.6318,199.7199,199.573,199.6318,25475.0
2022-08-26 14:15:00,203.91,203.93,203.58,203.7,31881.0,199.6318,199.6514,199.3087,199.4262,31881.0
2022-08-26 14:20:00,203.71,203.93,203.71,203.78,21134.0,199.436,199.6514,199.436,199.5045,21134.0
2022-08-26 14:25:00,203.79,203.98,203.72,203.88,33788.0,199.5143,199.7003,199.4458,199.6024,33788.0
2022-08-26 14:30:00,203.9,204.05,203.78,204.0,19249.0,199.622,199.7688,199.5045,199.7199,19249.0
2022-08-26 14:35:00,204.02,204.1,203.79,203.99,22332.0,199.7395,199.8178,199.5143,199.7101,22332.0
2022-08-26 14:40:00,204.0,204.01,203.81,203.82,26451.0,199.7199,199.7297,199.5339,199.5437,26451.0
2022-08-26 14:45:00,203.84,204.01,203.68,203.69,18811.0,199.5632,199.7297,199.4066,199.4164,18811.0
2022-08-26 14:50:00,203.69,203.73,203.54,203.62,55382.0,199.4164,199.4555,199.2695,199.3479,55382.0
2022-08-26 14:55:00,203.63,203.65,203.39,203.4,23160.0,199.3576,199.3772,199.1227,199.1325,23160.0
2022-08-26 15:00:00,203.42,203.76,203.4,203.53,38786.0,199.1521,199.4849,199.1325,199.2597,38786.0
2022-08-26 15:05:00,203.53,203.61,203.23,203.26,26444.0,199.2597,199.3381,198.966,198.9954,26444.0
2022-08-26 15:10:00,203.28,203.36,203.12,203.33,29873.0,199.015,199.0933,198.8583,199.0639,29873.0
2022-08-26 15:15:00,203.32,203.69,203.3,203.59,23583.0,199.0542,199.4164,199.0346,199.3185,23583.0
2022-08-26 15:20:00,203.62,203.62,203.13,203.3,37878.0,199.3479,199.3479,198.8681,199.0346,37878.0
2022-08-26 15:25:00,203.3,203.5,203.16,203.29,57280.0,199.0346,199.2304,198.8975,199.0248,57280.0
2022-08-26 15:30:00,203.26,203.35,203.14,203.26,80791.0,198.9954,199.0835,198.8779,198.9954,80791.0
2022-08-26 15:35:00,203.27,203.38,203.13,203.18,62101.0,199.0052,199.1129,198.8681,198.9171,62101.0
2022-08-26 15:40:00,203.18,203.2,202.93,202.99,72496.0,198.9171,198.9367,198.6723,198.7311,72496.0
2022-08-26 15:45:00,203.0,203.27,202.84,203.08,59211.0,198.7409,199.0052,198.5842,198.8192,59211.0
2022-08-26 15:50:00,203.07,203.28,202.82,202.86,160155.0,198.8094,199.015,198.5646,198.6038,160155.0
2022-08-26 15:55:00,202.87,203.1,202.7,202.86,241953.0,198.6136,198.8388,198.4472,198.6038,241953.0
2022-08-29 09:30:00,201.25,202.37,200.62,202.32,185026.0,197.0276,198.1241,196.4108,198.0751,185026.0
2022-08-29 09:35:00,202.34,202.85,201.71,202.02,62599.0,198.0947,198.594,197.4779,197.7814,62599.0
2022-08-29 09:40:00,202.24,202.67,201.99,202.24,54124.0,197.9968,198.4178,197.7521,197.9968,54124.0
2022-08-29 09:45:00,202.37,202.66,201.79,201.92,51948.0,198.1241,198.408,197.5563,197.6835,51948.0
2022-08-29 09:50:00,202.0,202.38,201.98,202.28,21314.0,197.7618,198.1339,197.7423,198.036,21314.0
2022-08-29 09:55:00,202.42,202.87,202.14,202.17,27678.0,198.173,198.6136,197.8989,197.9283,27678.0
2022-08-29 10:00:00,202.2,202.55,202.01,202.47,25476.0,197.9577,198.3003,197.7716,198.222,25476.0
2022-08-29 10:05:00,202.43,202.75,202.27,202.69,48020.0,198.1828,198.4961,198.0262,198.4374,48020.0
2022-08-29 10:10:00,202.7,203.19,202.69,202.84,40506.0,198.4472,198.9269,198.4374,198.5842,40506.0
2022-08-29 10:15:00,202.91,203.71,202.84,203.52,19768.0,198.6528,199.436,198.5842,199.25,19768.0
2022-08-29 10:20:00,203.46,203.69,203.28,203.45,45651.0,199.1912,199.4164,199.015,199.1814,45651.0
2022-08-29 10:25:00,203.48,203.54,203.07,203.07,42245.0,199.2108,199.2695,198.8094,198.8094,42245.0
2022-08-29 10:30:00,203.06,203.41,202.85,202.97,26889.0,198.7996,199.1423,198.594,198.7115,26889.0
2022-08-29 10:35:00,202.98,203.03,202.45,202.46,15361.0,198.7213,198.7702,198.2024,198.2122,15361.0
2022-08-29 10:40:00,202.43,202.57,202.27,202.44,36819.0,198.1828,198.3199,198.0262,198.1926,36819.0
2022-08-29 10:45:00,202.47,202.6,202.27,202.35,17036.0,198.222,198.3493,198.0262,198.1045,17036.0
2022-08-29 10:50:00,202.4,202.43,201.9,202.0,34346.0,198.1535,198.1828,197.6639,197.7618,34346.0
2022-08-29 10:55:00,201.97,202.17,201.88,202.0,13475.0,197.7325,197.9283,197.6444,197.7618,13475.0
2022-08-29 11:00:00,201.99,202.57,201.99,202.49,24859.0,197.7521,198.3199,197.7521,198.2416,24859.0
2022-08-29 11:05:00,202.49,202.52,202.06,202.47,20202.0,198.2416,198.2709,197.8206,198.222,20202.0
2022-08-29 11:10:00,202.53,202.54,202.32,202.44,15137.0,198.2807,198.2905,198.0751,198.1926,15137.0
2022-08-29 11:15:00,202.41,202.71,202.41,202.49,29464.0,198.1632,198.4569,198.1632,198.2416,29464.0
2022-08-29 11:20:00,202.53,202.78,202.41,202.55,47002.0,198.2807,198.5255,198.1632,198.3003,47002.0
2022-08-29 11:25:00,202.58,202.75,202.33,202.37,25846.0,198.3297,198.4961,198.0849,198.1241,25846.0
2022-08-29 11:30:00,202.35,202.67,202.15,202.55,36806.0,198.1045,198.4178,197.9087,198.3003,36806.0
2022-08-29 11:35:00,202.56,202.72,202.34,202.38,35281.0,198.3101,198.4667,198.0947,198.1339,35281.0
2022-08-29 11:40:00,202.39,202.39,201.95,201.95,24082.0,198.1437,198.1437,197.7129,197.7129,24082.0
2022-08-29 11:45:00,201.94,202.46,201.86,202.46,30593.0,197.7031,198.2122,197.6248,198.2122,30593.0
2022-08-29 11:50:00,202.42,202.51,202.29,202.5,16389.0,198.173,198.2611,198.0458,198.2514,16389.0
2022-08-29 11:55:00,202.55,202.77,202.47,202.76,9786.0,198.3003,198.5157,198.222,198.5059,9786.0
2022-08-29 12:00:00,202.89,203.29,202.78,203.2,12574.0,198.6332,199.0248,198.5255,198.9367,12574.0
2022-08-29 12:05:00,203.2,203.33,202.96,203.07,16017.0,198.9367,199.0639,198.7017,198.8094,16017.0
2022-08-29 12:10:00,203.09,203.13,202.89,203.0,23899.0,198.829,198.8681,198.6332,198.7409,23899.0
2022-08-29 12:15:00,203.01,203.18,202.89,203.1,14765.0,198.7507,198.9171,198.6332,198.8388,14765.0
2022-08-29 12:20:00,203.08,203.14,202.86,202.95,15640.0,198.8192,198.8779,198.6038,198.6919,15640.0
2022-08-29 12:25:00,202.99,203.02,202.84,202.93,14210.0,198.7311,198.7604,198.5842,198.6723,14210.0
2022-08-29 12:30:00,202.89,202.92,202.61,202.66,15971.0,198.6332,198.6625,198.359,198.408,15971.0
2022-08-29 12:35:00,202.64,202.84,202.54,202.74,9937.0,198.3884,198.5842,198.2905,198.4863,9937.0
2022-08-29 12:40:00,202.74,203.02,202.71,202.93,17769.0,198.4863,198.7604,198.4569,198.6723,17769.0
2022-08-29 12:45:00,202.93,203.31,202.84,203.3,12955.0,198.6723,199.0444,198.5842,199.0346,12955.0
2022-08-29 12:50:00,203.29,203.59,203.28,203.38,13164.0,199.0248,199.3185,199.015,199.1129,13164.0
2022-08-29 12:55:00,203.45,203.46,203.23,203.27,6656.0,199.1814,199.1912,198.966,199.0052,6656.0
2022-08-29 13:00:00,203.29,203.56,203.29,203.37,15544.0,199.0248,199.2891,199.0248,199.1031,15544.0
2022-08-29 13:05:00,203.38,203.42,203.25,203.36,12789.0,199.1129,199.1521,198.9856,199.0933,12789.0
2022-08-29 13:10:00,203.3,203.33,203.02,203.2,21897.0,199.0346,199.0639,198.7604,198.9367,21897.0
2022-08-29 13:15:00,203.2,203.21,202.96,203.0,21385.0,198.9367,198.9465,198.7017,198.7409,21385.0
2022-08-29 13:20:00,203.08,203.17,202.92,203.01,10352.0,198.8192,198.9073,198.6625,198.7507,10352.0
2022-08-29 13:25:00,202.97,203.13,202.9,203.1,27096.0,198.7115,198.8681,198.643,198.8388,27096.0
2022-08-29 13:30:00,203.11,203.54,203.09,203.53,15564.0,198.8486,199.2695,198.829,199.2597,15564.0
2022-08-29 13:35:00,203.49,203.66,203.46,203.56,14091.0,199.2206,199.387,199.1912,199.2891,14091.0
2022-08-29 13:40:00,203.57,203.85,203.46,203.77,26289.0,199.2989,199.573,199.1912,199.4947,26289.0
2022-08-29 13:45:00,203.78,203.95,203.4,203.4,59871.0,199.5045,199.6709,199.1325,199.1325,59871.0
2022-08-29 13:50:00,203.39,203.43,203.23,203.3,26393.0,199.1227,199.1618,198.966,199.0346,26393.0
2022-08-29 13:55:00,203.31,203.43,203.29,203.39,11626.0,199.0444,199.1618,199.0248,199.1227,11626.0
2022-08-29 14:00:00,203.39,203.47,203.18,203.21,35594.0,199.1227,199.201,198.9171,198.9465,35594.0
2022-08-29 14:05:00,203.21,203.62,203.17,203.36,30364.0,198.9465,199.3479,198.9073,199.0933,30364.0
2022-08-29 14:10:00,203.36,203.48,203.16,203.25,24756.0,199.0933,199.2108,198.8975,198.9856,24756.0
2022-08-29 14:15:00,203.18,203.23,203.03,203.12,31987.0,198.9171,198.966,198.7702,198.8583,31987.0
2022-08-29 14:20:00,203.09,203.1,202.98,203.09,8958.0,198.829,198.8388,198.7213,198.829,8958.0
2022-08-29 14:25:00,203.12,203.35,203.1,203.1,14138.0,198.8583,199.0835,198.8388,198.8388,14138.0
2022-08-29 14:30:00,203.08,203.44,203.07,203.44,11643.0,198.8192,199.1716,198.8094,199.1716,11643.0
2022-08-29 14:35:00,203.45,203.7,203.42,203.56,12336.0,199.1814,199.4262,199.1521,199.2891,12336.0
2022-08-29 14:40:00,203.59,203.69,203.56,203.66,11617.0,199.3185,199.4164,199.2891,199.387,11617.0
2022-08-29 14:45:00,203.64,203.65,203.48,203.52,20141.0,199.3674,199.3772,199.2108,199.25,20141.0
2022-08-29 14:50:00,203.52,203.54,203.3,203.37,13341.0,199.25,199.2695,199.0346,199.1031,13341.0
2022-08-29 14:55:00,203.34,203.55,203.05,203.51,38103.0,199.0737,199.2793,198.7898,199.2402,38103.0
2022-08-29 15:00:00,203.53,203.96,203.52,203.78,24055.0,199.2597,199.6807,199.25,199.5045,24055.0
2022-08-29 15:05:00,203.79,203.81,203.47,203.5,18736.0,199.5143,199.5339,199.201,199.2304,18736.0
2022-08-29 15:10:00,203.52,203.69,203.38,203.69,32797.0,199.25,199.4164,199.1129,199.4164,32797.0
2022-08-29 15:15:00,203.66,203.77,203.38,203.39,17441.0,199.387,199.4947,199.1129,199.1227,17441.0
2022-08-29 15:20:00,203.38,203.54,203.32,203.42,16390.0,199.1129,199.2695,199.0542,199.1521,16390.0
2022-08-29 15:25:00,203.38,203.38,203.19,203.25,15930.0,199.1129,199.1129,198.9269,198.9856,15930.0
2022-08-29 15:30:00,203.23,203.4,203.04,203.29,31855.0,198.966,199.1325,198.78,199.0248,31855.0
2022-08-29 15:35:00,203.26,203.39,203.11,203.37,30134.0,198.9954,199.1227,198.8486,199.1031,30134.0
2022-08-29 15:40:00,203.37,203.5,203.13,203.45,51056.0,199.1031,199.2304,198.8681,199.1814,51056.0
2022-08-29 15:45:00,203.42,203.42,203.02,203.18,48359.0,199.1521,199.1521,198.7604,198.9171,48359.0
2022-08-29 15:50:00,203.19,203.22,202.71,202.75,81110.0,198.9269,198.9562,198.4569,198.4961,81110.0
2022-08-29 15:55:00,202.74,202.76,202.25,202.4,185976.0,198.4863,198.5059,198.0066,198.1535,185976.0
2022-08-30 09:30:00,203.92,204.41,203.37,203.92,124302.0,199.6416,200.1213,199.1031,199.6416,124302.0
2022-08-30 09:35:00,203.82,204.36,203.37,203.49,29761.0,199.5437,200.0723,199.1031,199.2206,29761.0
2022-08-30 09:40:00,203.44,203.81,202.84,203.49,45620.0,199.1716,199.5339,198.5842,199.2206,45620.0
2022-08-30 09:45:00,203.36,203.71,202.96,203.52,26177.0,199.0933,199.436,198.7017,199.25,26177.0
2022-08-30 09:50:00,203.45,203.6,203.14,203.29,19141.0,199.1814,199.3283,198.8779,199.0248,19141.0
2022-08-30 09:55:00,203.22,203.64,203.2,203.48,18470.0,198.9562,199.3674,198.9367,199.2108,18470.0
2022-08-30 10:00:00,203.53,203.63,203.15,203.2,30481.0,199.2597,199.3576,198.8877,198.9367,30481.0
2022-08-30 10:05:00,203.21,203.22,202.57,202.88,36311.0,198.9465,198.9562,198.3199,198.6234,36311.0
2022-08-30 10:10:00,202.9,202.93,202.51,202.8,32334.0,198.643,198.6723,198.2611,198.5451,32334.0
2022-08-30 10:15:00,202.81,202.84,202.46,202.68,35938.0,198.5549,198.5842,198.2122,198.4276,35938.0
2022-08-30 10:20:00,202.7,202.83,202.35,202.42,29352.0,198.4472,198.5744,198.1045,198.173,29352.0
2022-08-30 10:25:00,202.42,202.74,202.31,202.31,25637.0,198.173,198.4863,198.0653,198.0653,25637.0
2022-08-30 10:30:00,202.3,202.33,201.38,201.39,32904.0,198.0556,198.0849,197.1549,197.1646,32904.0
2022-08-30 10:35:00,201.42,201.73,201.21,201.73,44598.0,197.194,197.4975,196.9884,197.4975,44598.0
2022-08-30 10:40:00,201.75,201.92,201.66,201.69,19997.0,197.5171,197.6835,197.429,197.4584,19997.0
2022-08-30 10:45:00,201.74,201.74,200.94,201.11,24029.0,197.5073,197.5073,196.7241,196.8905,24029.0
2022-08-30 10:50:00,201.13,201.49,201.03,201.31,26865.0,196.9101,197.2625,196.8122,197.0863,26865.0
2022-08-30 10:55:00,201.34,201.78,201.26,201.75,34011.0,197.1157,197.5465,197.0374,197.5171,34011.0
2022-08-30 11:00:00,201.74,201.91,201.48,201.78,23550.0,197.5073,197.6737,197.2528,197.5465,23550.0
2022-08-30 11:05:00,201.8,202.09,201.63,201.85,18634.0,197.566,197.85,197.3996,197.615,18634.0
2022-08-30 11:10:00,201.83,201.88,201.42,201.56,28292.0,197.5954,197.6444,197.194,197.3311,28292.0
2022-08-30 11:15:00,201.56,201.96,201.5,201.96,25262.0,197.3311,197.7227,197.2723,197.7227,25262.0
2022-08-30 11:20:00,201.96,201.96,201.53,201.77,18683.0,197.7227,197.7227,197.3017,197.5367,18683.0
2022-08-30 11:25:00,201.7,201.91,201.49,201.66,20854.0,197.4681,197.6737,197.2625,197.429,20854.0
2022-08-30 11:30:00,201.67,202.17,201.51,202.09,21912.0,197.4388,197.9283,197.2821,197.85,21912.0
2022-08-30 11:35:00,202.09,202.22,201.53,201.67,17091.0,197.85,197.9772,197.3017,197.4388,17091.0
2022-08-30 11:40:00,201.61,201.84,201.4,201.65,19426.0,197.38,197.6052,197.1744,197.4192,19426.0
2022-08-30 11:45:00,201.61,201.62,201.23,201.31,18965.0,197.38,197.3898,197.008,197.0863,18965.0
2022-08-30 11:50:00,201.32,201.82,201.25,201.76,11123.0,197.0961,197.5856,197.0276,197.5269,11123.0
2022-08-30 11:55:00,201.79,202.03,201.67,201.79,15909.0,197.5563,197.7912,197.4388,197.5563,15909.0
2022-08-30 12:00:00,201.75,201.95,201.62,201.73,10965.0,197.5171,197.7129,197.3898,197.4975,10965.0
2022-08-30 12:05:00,201.8,202.0,201.72,201.84,8373.0,197.566,197.7618,197.4877,197.6052,8373.0
2022-08-30 12:10:00,201.82,201.98,201.55,201.97,9666.0,197.5856,197.7423,197.3213,197.7325,9666.0
2022-08-30 12:15:00,201.94,202.3,201.66,201.68,11485.0,197.7031,198.0556,197.429,197.4486,11485.0
2022-08-30 12:20:00,201.66,201.88,201.65,201.75,9945.0,197.429,197.6444,197.4192,197.5171,9945.0
2022-08-30 12:25:00,201.71,201.78,201.52,201.78,12149.0,197.4779,197.5465,197.2919,197.5465,12149.0
2022-08-30 12:30:00,201.79,201.8,201.29,201.34,13729.0,197.5563,197.566,197.0667,197.1157,13729.0
2022-08-30 12:35:00,201.3,201.54,201.22,201.54,12503.0,197.0765,197.3115,196.9982,197.3115,12503.0
2022-08-30 12:40:00,201.53,201.53,201.37,201.46,17426.0,197.3017,197.3017,197.1451,197.2332,17426.0
2022-08-30 12:45:00,201.45,201.75,201.31,201.7,19653.0,197.2234,197.5171,197.0863,197.4681,19653.0
2022-08-30 12:50:00,201.71,201.97,201.69,201.97,10967.0,197.4779,197.7325,197.4584,197.7325,10967.0
2022-08-30 12:55:00,201.99,202.03,201.76,201.82,11560.0,197.7521,197.7912,197.5269,197.5856,11560.0
2022-08-30 13:00:00,201.81,201.88,201.72,201.8,9585.0,197.5758,197.6444,197.4877,197.566,9585.0
2022-08-30 13:05:00,201.85,202.08,201.63,201.71,17096.0,197.615,197.8402,197.3996,197.4779,17096.0
2022-08-30 13:10:00,201.71,201.75,201.23,201.25,28098.0,197.4779,197.5171,197.008,197.0276,28098.0
2022-08-30 13:15:00,201.23,201.37,201.02,201.03,26570.0,197.008,197.1451,196.8024,196.8122,26570.0
2022-08-30 13:20:00,201.02,201.07,200.93,200.99,25411.0,196.8024,196.8514,196.7143,196.773,25411.0
2022-08-30 13:25:00,201.0,201.06,200.94,201.06,22840.0,196.7828,196.8416,196.7241,196.8416,22840.0
2022-08-30 13:30:00,201.07,201.13,200.77,200.78,22515.0,196.8514,196.9101,196.5577,196.5674,22515.0
2022-08-30 13:35:00,200.78,200.86,200.51,200.66,54953.0,196.5674,196.6458,196.3031,196.45,54953.0
2022-08-30 13:40:00,200.66,200.73,200.28,200.28,20437.0,196.45,196.5185,196.0779,196.0779,20437.0
2022-08-30 13:45:00,200.26,200.94,200.21,200.86,47778.0,196.0584,196.7241,196.0094,196.6458,47778.0
2022-08-30 13:50:00,200.86,201.32,200.83,201.26,16477.0,196.6458,197.0961,196.6164,197.0374,16477.0
2022-08-30 13:55:00,201.21,201.35,201.05,201.11,8800.0,196.9884,197.1255,196.8318,196.8905,8800.0
2022-08-30 14:00:00,201.08,201.46,201.02,201.37,17094.0,196.8611,197.2332,196.8024,197.1451,17094.0
2022-08-30 14:05:00,201.38,201.44,201.16,201.25,6336.0,197.1549,197.2136,196.9395,197.0276,6336.0
2022-08-30 14:10:00,201.3,201.45,201.21,201.23,21086.0,197.0765,197.2234,196.9884,197.008,21086.0
2022-08-30 14:15:00,201.32,201.34,201.11,201.16,13661.0,197.0961,197.1157,196.8905,196.9395,13661.0
2022-08-30 14:20:00,201.16,201.27,201.0,201.21,12443.0,196.9395,197.0472,196.7828,196.9884,12443.0
2022-08-30 14:25:00,201.25,201.25,200.82,200.92,18539.0,197.0276,197.0276,196.6066,196.7045,18539.0
2022-08-30 14:30:00,200.91,201.37,200.87,201.28,22826.0,196.6947,197.1451,196.6556,197.057,22826.0
2022-08-30 14:35:00,201.36,201.38,201.02,201.36,8259.0,197.1353,197.1549,196.8024,197.1353,8259.0
2022-08-30 14:40:00,201.43,201.44,200.85,200.97,33110.0,197.2038,197.2136,196.636,196.7535,33110.0
2022-08-30 14:45:00,200.98,201.12,200.91,201.12,9571.0,196.7632,196.9003,196.6947,196.9003,9571.0
2022-08-30 14:50:00,201.1,201.2,200.94,201.02,18722.0,196.8807,196.9786,196.7241,196.8024,18722.0
2022-08-30 14:55:00,201.03,201.26,200.86,201.13,41026.0,196.8122,197.0374,196.6458,196.9101,41026.0
2022-08-30 15:00:00,201.13,201.77,201.09,201.38,20435.0,196.9101,197.5367,196.8709,197.1549,20435.0
2022-08-30 15:05:00,201.38,201.75,201.35,201.74,18965.0,197.1549,197.5171,197.1255,197.5073,18965.0
2022-08-30 15:10:00,201.74,201.88,201.57,201.73,26920.0,197.5073,197.6444,197.3409,197.4975,26920.0
2022-08-30 15:15:00,201.8,201.82,201.52,201.75,22202.0,197.566,197.5856,197.2919,197.5171,22202.0
2022-08-30 15:20:00,201.74,201.89,201.55,201.85,20593.0,197.5073,197.6542,197.3213,197.615,20593.0
2022-08-30 15:25:00,201.86,201.87,201.46,201.52,24651.0,197.6248,197.6346,197.2332,197.2919,24651.0
2022-08-30 15:30:00,201.56,201.56,201.21,201.39,28535.0,197.3311,197.3311,196.9884,197.1646,28535.0
2022-08-30 15:35:00,201.5,201.76,201.45,201.64,41281.0,197.2723,197.5269,197.2234,197.4094,41281.0
2022-08-30 15:40:00,201.62,201.98,201.58,201.74,52645.0,197.3898,197.7423,197.3507,197.5073,52645.0
2022-08-30 15:45:00,201.73,201.75,200.85,201.09,55723.0,197.4975,197.5171,196.636,196.8709,55723.0
2022-08-30 15:50:00,201.15,201.4,200.94,201.15,72823.0,196.9297,197.1744,196.7241,196.9297,72823.0
2022-08-30 15:55:00,201.18,201.61,201.09,201.36,115079.0,196.9591,197.38,196.8709,197.1353,115079.0
2022-08-31 09:30:00,201.0,202.14,200.69,201.68,209405.0,196.7828,197.8989,196.4793,197.4486,209405.0
2022-08-31 09:35:00,201.69,202.41,201.18,202.2,54819.0,197.4584,198.1632,196.9591,197.9577,54819.0
2022-08-31 09:40:00,202.27,202.94,202.08,202.87,40228.0,198.0262,198.6821,197.8402,198.6136,40228.0
2022-08-31 09:45:00,202.87,203.17,202.15,202.71,67053.0,198.6136,198.9073,197.9087,198.4569,67053.0
2022-08-31 09:50:00,202.66,202.81,202.12,202.47,34994.0,198.408,198.5549,197.8793,198.222,34994.0
2022-08-31 09:55:00,202.46,202.54,202.0,202.07,25373.0,198.2122,198.2905,197.7618,197.8304,25373.0
2022-08-31 10:00:00,202.15,202.17,201.54,201.67,30872.0,197.9087,197.9283,197.3115,197.4388,30872.0
2022-08-31 10:05:00,201.66,202.02,201.28,201.39,35397.0,197.429,197.7814,197.057,197.1646,35397.0
2022-08-31 10:10:00,201.41,201.61,201.15,201.42,31825.0,197.1842,197.38,196.9297,197.194,31825.0
2022-08-31 10:15:00,201.38,201.42,200.88,201.19,41998.0,197.1549,197.194,196.6653,196.9688,41998.0
2022-08-31 10:20:00,201.33,201.44,200.86,201.24,17662.0,197.1059,197.2136,196.6458,197.0178,17662.0
2022-08-31 10:25:00,201.24,201.44,200.8,201.08,29782.0,197.0178,197.2136,196.587,196.8611,29782.0
2022-08-31 10:30:00,201.05,201.4,200.97,201.4,35228.0,196.8318,197.1744,196.7535,197.1744,35228.0
2022-08-31 10:35:00,201.4,201.59,200.94,201.05,29839.0,197.1744,197.3604,196.7241,196.8318,29839.0
2022-08-31 10:40:00,201.01,201.48,200.93,201.25,23858.0,196.7926,197.2528,196.7143,197.0276,23858.0
2022-08-31 10:45:00,201.25,201.56,201.08,201.26,24016.0,197.0276,197.3311,196.8611,197.0374,24016.0
2022-08-31 10:50:00,201.23,201.48,201.11,201.41,41728.0,197.008,197.2528,196.8905,197.1842,41728.0
2022-08-31 10:55:00,201.39,201.81,201.27,201.27,38142.0,197.1646,197.5758,197.0472,197.0472,38142.0
2022-08-31 11:00:00,201.29,201.36,200.83,201.08,22241.0,197.0667,197.1353,196.6164,196.8611,22241.0
2022-08-31 11:05:00,201.03,201.04,200.64,200.99,22246.0,196.8122,196.822,196.4304,196.773,22246.0
2022-08-31 11:10:00,200.95,201.01,200.6,200.82,15466.0,196.7339,196.7926,196.3912,196.6066,15466.0
2022-08-31 11:15:00,200.76,201.1,200.58,201.08,18074.0,196.5479,196.8807,196.3716,196.8611,18074.0
2022-08-31 11:20:00,201.09,201.15,200.77,200.91,27701.0,196.8709,196.9297,196.5577,196.6947,27701.0
2022-08-31 11:25:00,200.92,201.07,200.71,200.75,26842.0,196.7045,196.8514,196.4989,196.5381,26842.0
2022-08-31 11:30:00,200.73,200.96,200.5,200.81,45993.0,196.5185,196.7437,196.2933,196.5968,45993.0
2022-08-31 11:35:00,200.84,201.16,200.78,200.96,15192.0,196.6262,196.9395,196.5674,196.7437,15192.0
2022-08-31 11:40:00,200.93,201.11,200.79,201.02,27776.0,196.7143,196.8905,196.5772,196.8024,27776.0
2022-08-31 11:45:00,201.02,201.04,200.77,200.94,20664.0,196.8024,196.822,196.5577,196.7241,20664.0
2022-08-31 11:50:00,200.9,201.0,200.6,200.77,66951.0,196.6849,196.7828,196.3912,196.5577,66951.0
2022-08-31 11:55:00,200.78,201.31,200.78,201.15,26851.0,196.5674,197.0863,196.5674,196.9297,26851.0
2022-08-31 12:00:00,201.18,201.34,201.16,201.29,19399.0,196.9591,197.1157,196.9395,197.0667,19399.0
2022-08-31 12:05:00,201.29,201.29,200.99,201.12,24801.0,197.0667,197.0667,196.773,196.9003,24801.0
2022-08-31 12:10:00,201.09,201.09,200.84,201.04,14482.0,196.8709,196.8709,196.6262,196.822,14482.0
2022-08-31 12:15:00,201.04,201.21,200.98,201.03,10643.0,196.822,196.9884,196.7632,196.8122,10643.0
2022-08-31 12:20:00,201.03,201.07,200.72,200.84,22223.0,196.8122,196.8514,196.5087,196.6262,22223.0
2022-08-31 12:25:00,200.82,201.03,200.75,200.99,18509.0,196.6066,196.8122,196.5381,196.773,18509.0
2022-08-31 12:30:00,201.03,201.31,201.01,201.28,31532.0,196.8122,197.0863,196.7926,197.057,31532.0
2022-08-31 12:35:00,201.3,201.39,200.97,201.05,13092.0,197.0765,197.1646,196.7535,196.8318,13092.0
2022-08-31 12:40:00,201.01,201.01,200.85,200.91,20699.0,196.7926,196.7926,196.636,196.6947,20699.0
2022-08-31 12:45:00,200.89,201.05,200.86,200.97,17009.0,196.6751,196.8318,196.6458,196.7535,17009.0
2022-08-31 12:50:00,200.99,201.03,200.8,200.85,24432.0,196.773,196.8122,196.587,196.636,24432.0
2022-08-31 12:55:00,200.84,200.86,200.7,200.84,12683.0,196.6262,196.6458,196.4891,196.6262,12683.0
2022-08-31 13:00:00,200.85,201.0,200.84,200.92,12457.0,196.636,196.7828,196.6262,196.7045,12457.0
2022-08-31 13:05:00,200.94,201.04,200.82,200.88,10312.0,196.7241,196.822,196.6066,196.6653,10312.0
2022-08-31 13:10:00,200.88,200.98,200.75,200.77,20985.0,196.6653,196.7632,196.5381,196.5577,20985.0
2022-08-31 13:15:00,200.74,200.78,200.34,200.39,36978.0,196.5283,196.5674,196.1367,196.1856,36978.0
2022-08-31 13:20:00,200.42,200.46,200.04,200.04,17918.0,196.215,196.2542,195.843,195.843,17918.0
2022-08-31 13:25:00,200.08,200.27,199.9,200.21,63387.0,195.8821,196.0681,195.7059,196.0094,63387.0
2022-08-31 13:30:00,200.25,200.31,200.04,200.04,17160.0,196.0486,196.1073,195.843,195.843,17160.0
2022-08-31 13:35:00,200.03,200.11,199.65,199.68,44278.0,195.8332,195.9115,195.4612,195.4905,44278.0
2022-08-31 13:40:00,199.65,199.67,199.39,199.48,60675.0,195.4612,195.4807,195.2066,195.2947,60675.0
2022-08-31 13:45:00,199.48,199.56,199.23,199.23,25803.0,195.2947,195.373,195.05,195.05,25803.0
2022-08-31 13:50:00,199.24,199.69,199.2,199.69,41215.0,195.0598,195.5003,195.0206,195.5003,41215.0
2022-08-31 13:55:00,199.68,199.79,199.62,199.73,14283.0,195.4905,195.5982,195.4318,195.5395,14283.0
2022-08-31 14:00:00,199.74,199.86,199.64,199.77,20001.0,195.5493,195.6667,195.4514,195.5786,20001.0
2022-08-31 14:05:00,199.75,200.13,199.55,199.98,22830.0,195.5591,195.9311,195.3632,195.7842,22830.0
2022-08-31 14:10:00,199.99,200.06,199.82,199.91,14459.0,195.794,195.8625,195.6276,195.7157,14459.0
2022-08-31 14:15:00,199.92,200.02,199.73,199.77,28836.0,195.7255,195.8234,195.5395,195.5786,28836.0
2022-08-31 14:20:00,199.76,199.8,199.47,199.59,16736.0,195.5688,195.608,195.2849,195.4024,16736.0
2022-08-31 14:25:00,199.59,199.81,199.59,199.72,19773.0,195.4024,195.6178,195.4024,195.5297,19773.0
2022-08-31 14:30:00,199.71,199.71,199.25,199.4,20553.0,195.5199,195.5199,195.0695,195.2164,20553.0
2022-08-31 14:35:00,199.4,199.41,199.12,199.12,23180.0,195.2164,195.2262,194.9423,194.9423,23180.0
2022-08-31 14:40:00,199.12,199.19,198.98,199.07,36867.0,194.9423,195.0108,194.8052,194.8933,36867.0
2022-08-31 14:45:00,199.06,199.33,198.92,199.15,43900.0,194.8835,195.1479,194.7465,194.9716,43900.0
2022-08-31 14:50:00,199.13,199.27,199.07,199.18,23880.0,194.9521,195.0891,194.8933,195.001,23880.0
2022-08-31 14:55:00,199.19,199.31,199.01,199.31,43152.0,195.0108,195.1283,194.8346,195.1283,43152.0
2022-08-31 15:00:00,199.31,199.53,199.16,199.5,24697.0,195.1283,195.3437,194.9814,195.3143,24697.0
2022-08-31 15:05:00,199.5,199.74,199.32,199.51,22644.0,195.3143,195.5493,195.1381,195.3241,22644.0
2022-08-31 15:10:00,199.5,199.82,199.47,199.78,25588.0,195.3143,195.6276,195.2849,195.5884,25588.0
2022-08-31 15:15:00,199.8,200.07,199.79,199.8,32036.0,195.608,195.8723,195.5982,195.608,32036.0
2022-08-31 15:20:00,199.78,199.78,199.37,199.41,32655.0,195.5884,195.5884,195.187,195.2262,32655.0
2022-08-31 15:25:00,199.42,199.52,199.32,199.42,24086.0,195.236,195.3339,195.1381,195.236,24086.0
2022-08-31 15:30:00,199.41,199.57,199.2,199.21,22613.0,195.2262,195.3828,195.0206,195.0304,22613.0
2022-08-31 15:35:00,199.2,199.66,199.15,199.65,26978.0,195.0206,195.4709,194.9716,195.4612,26978.0
2022-08-31 15:40:00,199.68,200.02,199.41,199.95,33200.0,195.4905,195.8234,195.2262,195.7549,33200.0
2022-08-31 15:45:00,199.95,200.23,199.78,199.95,50906.0,195.7549,196.029,195.5884,195.7549,50906.0
2022-08-31 15:50:00,199.99,199.99,199.18,199.3,92577.0,195.794,195.794,195.001,195.1185,92577.0
2022-08-31 15:55:00,199.3,199.3,198.64,198.66,309210.0,195.1185,195.1185,194.4723,194.4919,309210.0
2022-09-01 09:30:00,198.72,199.27,198.5,199.02,227789.0,194.5507,195.0891,194.3353,194.8444,227789.0
2022-09-01 09:35:00,198.93,199.54,198.7,199.45,76169.0,194.7563,195.3535,194.5311,195.2653,76169.0
2022-09-01 09:40:00,199.5,199.86,199.1,199.45,96356.0,195.3143,195.6667,194.9227,195.2653,96356.0
2022-09-01 09:45:00,199.44,199.79,199.09,199.15,57771.0,195.2556,195.5982,194.9129,194.9716,57771.0
2022-09-01 09:50:00,199.14,199.14,198.55,198.93,54434.0,194.9619,194.9619,194.3842,194.7563,54434.0
2022-09-01 09:55:00,198.91,199.18,198.45,198.88,136514.0,194.7367,195.001,194.2863,194.7073,136514.0
2022-09-01 10:00:00,198.84,199.14,198.12,198.3,49581.0,194.6681,194.9619,193.9633,194.1395,49581.0
2022-09-01 10:05:00,198.31,198.65,198.04,198.33,57681.0,194.1493,194.4821,193.8849,194.1688,57681.0
2022-09-01 10:10:00,198.32,198.45,197.94,198.14,54449.0,194.1591,194.2863,193.787,193.9828,54449.0
2022-09-01 10:15:00,198.1,198.1,197.74,198.04,42379.0,193.9437,193.9437,193.5912,193.8849,42379.0
2022-09-01 10:20:00,198.02,198.28,197.92,198.28,29636.0,193.8654,194.1199,193.7674,194.1199,29636.0
2022-09-01 10:25:00,198.37,198.54,198.02,198.38,35636.0,194.208,194.3744,193.8654,194.2178,35636.0
2022-09-01 10:30:00,198.37,198.55,198.24,198.4,50244.0,194.208,194.3842,194.0807,194.2374,50244.0
2022-09-01 10:35:00,198.38,198.38,197.32,197.32,49138.0,194.2178,194.2178,193.18,193.18,49138.0
2022-09-01 10:40:00,197.31,197.6,197.25,197.36,32373.0,193.1702,193.4542,193.1115,193.2192,32373.0
2022-09-01 10:45:00,197.35,197.39,197.06,197.21,54056.0,193.2094,193.2486,192.9255,193.0723,54056.0
2022-09-01 10:50:00,197.2,197.47,197.06,197.09,46381.0,193.0626,193.3269,192.9255,192.9549,46381.0
2022-09-01 10:55:00,197.04,197.25,196.84,196.92,70127.0,192.9059,193.1115,192.7101,192.7884,70127.0
2022-09-01 11:00:00,196.93,197.08,196.66,196.71,44690.0,192.7982,192.9451,192.5339,192.5828,44690.0
2022-09-01 11:05:00,196.7,197.66,196.7,197.47,60734.0,192.573,193.5129,192.573,193.3269,60734.0
2022-09-01 11:10:00,197.47,197.76,197.44,197.6,33040.0,193.3269,193.6108,193.2975,193.4542,33040.0
2022-09-01 11:15:00,197.59,197.76,197.47,197.61,63247.0,193.4444,193.6108,193.3269,193.464,63247.0
2022-09-01 11:20:00,197.64,197.64,196.83,197.15,42144.0,193.4933,193.4933,192.7003,193.0136,42144.0
2022-09-01 11:25:00,197.11,197.46,196.98,197.1,30099.0,192.9744,193.3171,192.8472,192.9647,30099.0
2022-09-01 11:30:00,197.11,197.64,197.04,197.48,83151.0,192.9744,193.4933,192.9059,193.3367,83151.0
2022-09-01 11:35:00,197.47,197.9,197.47,197.59,115677.0,193.3269,193.7479,193.3269,193.4444,115677.0
2022-09-01 11:40:00,197.62,197.82,197.46,197.46,34926.0,193.4737,193.6695,193.3171,193.3171,34926.0
2022-09-01 11:45:00,197.46,197.55,197.25,197.55,24083.0,193.3171,193.4052,193.1115,193.4052,24083.0
2022-09-01 11:50:00,197.59,197.63,197.27,197.39,34896.0,193.4444,193.4835,193.1311,193.2486,34896.0
2022-09-01 11:55:00,197.43,197.44,197.12,197.35,20065.0,193.2877,193.2975,192.9842,193.2094,20065.0
2022-09-01 12:00:00,197.3,197.63,197.3,197.6,28008.0,193.1605,193.4835,193.1605,193.4542,28008.0
2022-09-01 12:05:00,197.59,197.85,197.37,197.77,25440.0,193.4444,193.6989,193.229,193.6206,25440.0
2022-09-01 12:10:00,197.72,197.81,197.54,197.75,19966.0,193.5716,193.6598,193.3954,193.601,19966.0
2022-09-01 12:15:00,197.78,197.96,197.63,197.82,29693.0,193.6304,193.8066,193.4835,193.6695,29693.0
2022-09-01 12:20:00,197.81,197.89,197.67,197.68,14314.0,193.6598,193.7381,193.5227,193.5325,14314.0
2022-09-01 12:25:00,197.69,197.97,197.6,197.8,25765.0,193.5423,193.8164,193.4542,193.65,25765.0
2022-09-01 12:30:00,197.79,198.05,197.76,198.03,24385.0,193.6402,193.8947,193.6108,193.8751,24385.0
2022-09-01 12:35:00,198.03,198.05,197.74,197.86,15615.0,193.8751,193.8947,193.5912,193.7087,15615.0
2022-09-01 12:40:00,197.84,197.85,197.67,197.83,14931.0,193.6891,193.6989,193.5227,193.6793,14931.0
2022-09-01 12:45:00,197.86,197.88,197.63,197.78,17230.0,193.7087,193.7283,193.4835,193.6304,17230.0
2022-09-01 12:50:00,197.77,197.79,197.43,197.43,15279.0,193.6206,193.6402,193.2877,193.2877,15279.0
2022-09-01 12:55:00,197.44,197.62,197.32,197.59,12621.0,193.2975,193.4737,193.18,193.4444,12621.0
2022-09-01 13:00:00,197.6,197.84,197.53,197.76,30167.0,193.4542,193.6891,193.3856,193.6108,30167.0
2022-09-01 13:05:00,197.73,198.17,197.73,198.16,18824.0,193.5814,194.0122,193.5814,194.0024,18824.0
2022-09-01 13:10:00,198.19,198.38,197.99,198.35,19150.0,194.0318,194.2178,193.836,194.1884,19150.0
2022-09-01 13:15:00,198.37,198.45,198.24,198.38,17537.0,194.208,194.2863,194.0807,194.2178,17537.0
2022-09-01 13:20:00,198.4,198.55,198.18,198.49,32945.0,194.2374,194.3842,194.022,194.3255,32945.0
2022-09-01 13:25:00,198.47,198.65,198.34,198.52,16096.0,194.3059,194.4821,194.1786,194.3549,16096.0
2022-09-01 13:30:00,198.53,198.55,198.28,198.4,12770.0,194.3647,194.3842,194.1199,194.2374,12770.0
2022-09-01 13:35:00,198.43,198.43,198.16,198.29,12559.0,194.2667,194.2667,194.0024,194.1297,12559.0
2022-09-01 13:40:00,198.29,198.31,198.07,198.07,18117.0,194.1297,194.1493,193.9143,193.9143,18117.0
2022-09-01 13:45:00,198.07,198.08,197.71,197.85,26640.0,193.9143,193.9241,193.5619,193.6989,26640.0
2022-09-01 13:50:00,197.86,197.9,197.68,197.74,20811.0,193.7087,193.7479,193.5325,193.5912,20811.0
2022-09-01 13:55:00,197.72,197.87,197.63,197.73,17260.0,193.5716,193.7185,193.4835,193.5814,17260.0
2022-09-01 14:00:00,197.77,198.01,197.58,197.98,21437.0,193.6206,193.8556,193.4346,193.8262,21437.0
2022-09-01 14:05:00,198.04,198.09,197.77,197.87,30827.0,193.8849,193.9339,193.6206,193.7185,30827.0
2022-09-01 14:10:00,197.88,198.07,197.69,198.01,11181.0,193.7283,193.9143,193.5423,193.8556,11181.0
2022-09-01 14:15:00,198.03,198.19,198.02,198.13,14476.0,193.8751,194.0318,193.8654,193.973,14476.0
2022-09-01 14:20:00,198.14,198.76,198.12,198.68,29367.0,193.9828,194.5898,193.9633,194.5115,29367.0
2022-09-01 14:25:00,198.67,198.89,198.55,198.78,39494.0,194.5017,194.7171,194.3842,194.6094,39494.0
2022-09-01 14:30:00,198.76,199.03,198.76,198.94,36604.0,194.5898,194.8542,194.5898,194.766,36604.0
2022-09-01 14:35:00,198.94,199.15,198.63,198.86,29737.0,194.766,194.9716,194.4626,194.6877,29737.0
2022-09-01 14:40:00,198.83,198.99,198.72,198.72,20185.0,194.6584,194.815,194.5507,194.5507,20185.0
2022-09-01 14:45:00,198.78,198.99,198.59,198.78,30766.0,194.6094,194.815,194.4234,194.6094,30766.0
2022-09-01 14:50:00,198.81,199.31,198.73,199.27,21949.0,194.6388,195.1283,194.5605,195.0891,21949.0
2022-09-01 14:55:00,199.26,199.41,199.13,199.34,21103.0,195.0793,195.2262,194.9521,195.1577,21103.0
2022-09-01 15:00:00,199.34,199.51,199.24,199.25,26890.0,195.1577,195.3241,195.0598,195.0695,26890.0
2022-09-01 15:05:00,199.27,199.88,199.27,199.72,27744.0,195.0891,195.6863,195.0891,195.5297,27744.0
2022-09-01 15:10:00,199.67,199.94,199.52,199.84,35775.0,195.4807,195.7451,195.3339,195.6472,35775.0
2022-09-01 15:15:00,199.78,199.79,199.33,199.34,21418.0,195.5884,195.5982,195.1479,195.1577,21418.0
2022-09-01 15:20:00,199.4,199.76,199.2,199.47,37220.0,195.2164,195.5688,195.0206,195.2849,37220.0
2022-09-01 15:25:00,199.51,199.51,199.24,199.26,26119.0,195.3241,195.3241,195.0598,195.0793,26119.0
2022-09-01 15:30:00,199.25,199.25,198.99,199.06,30810.0,195.0695,195.0695,194.815,194.8835,30810.0
2022-09-01 15:35:00,199.05,199.31,199.01,199.17,34568.0,194.8737,195.1283,194.8346,194.9912,34568.0
2022-09-01 15:40:00,199.13,199.32,199.05,199.24,43351.0,194.9521,195.1381,194.8737,195.0598,43351.0
2022-09-01 15:45:00,199.22,199.38,198.98,198.98,75683.0,195.0402,195.1968,194.8052,194.8052,75683.0
2022-09-01 15:50:00,199.0,199.75,199.0,199.74,94928.0,194.8248,195.5591,194.8248,195.5493,94928.0
2022-09-01 15:55:00,199.77,200.43,199.75,200.23,230753.0,195.5786,196.2248,195.5591,196.029,230753.0
2022-09-02 09:30:00,202.44,202.48,200.68,200.69,124588.0,198.1926,198.2318,196.4695,196.4793,124588.0
2022-09-02 09:35:00,200.6,201.0,200.37,200.9,25196.0,196.3912,196.7828,196.166,196.6849,25196.0
2022-09-02 09:40:00,200.84,200.92,200.13,200.21,36509.0,196.6262,196.7045,195.9311,196.0094,36509.0
2022-09-02 09:45:00,200.13,200.85,200.13,200.85,63340.0,195.9311,196.636,195.9311,196.636,63340.0
2022-09-02 09:50:00,200.86,201.0,200.25,200.38,36235.0,196.6458,196.7828,196.0486,196.1758,36235.0
2022-09-02 09:55:00,200.36,200.49,199.89,199.96,51157.0,196.1563,196.2835,195.6961,195.7646,51157.0
2022-09-02 10:00:00,199.96,200.08,199.68,199.88,31114.0,195.7646,195.8821,195.4905,195.6863,31114.0
2022-09-02 10:05:00,199.9,200.09,199.75,200.09,18468.0,195.7059,195.8919,195.5591,195.8919,18468.0
2022-09-02 10:10:00,200.06,200.45,200.06,200.16,68234.0,195.8625,196.2444,195.8625,195.9605,68234.0
2022-09-02 10:15:00,200.16,200.77,200.1,200.73,37908.0,195.9605,196.5577,195.9017,196.5185,37908.0
2022-09-02 10:20:00,200.72,201.1,200.5,200.83,20557.0,196.5087,196.8807,196.2933,196.6164,20557.0
2022-09-02 10:25:00,200.76,201.28,200.76,201.28,19477.0,196.5479,197.057,196.5479,197.057,19477.0
2022-09-02 10:30:00,201.27,201.64,201.22,201.61,37734.0,197.0472,197.4094,196.9982,197.38,37734.0
2022-09-02 10:35:00,201.65,202.01,201.6,201.81,79944.0,197.4192,197.7716,197.3702,197.5758,79944.0
2022-09-02 10:40:00,201.87,201.91,201.6,201.6,16770.0,197.6346,197.6737,197.3702,197.3702,16770.0
2022-09-02 10:45:00,201.72,201.84,201.49,201.63,14572.0,197.4877,197.6052,197.2625,197.3996,14572.0
2022-09-02 10:50:00,201.6,201.71,201.23,201.33,19680.0,197.3702,197.4779,197.008,197.1059,19680.0
2022-09-02 10:55:00,201.3,201.44,200.91,201.41,21539.0,197.0765,197.2136,196.6947,197.1842,21539.0
2022-09-02 11:00:00,201.41,201.8,201.25,201.8,7025.0,197.1842,197.566,197.0276,197.566,7025.0
2022-09-02 11:05:00,201.77,201.84,201.31,201.37,20061.0,197.5367,197.6052,197.0863,197.1451,20061.0
2022-09-02 11:10:00,201.33,201.59,201.32,201.51,14582.0,197.1059,197.3604,197.0961,197.2821,14582.0
2022-09-02 11:15:00,201.56,201.56,201.3,201.51,15236.0,197.3311,197.3311,197.0765,197.2821,15236.0
2022-09-02 11:20:00,201.49,201.56,201.36,201.47,16210.0,197.2625,197.3311,197.1353,197.243,16210.0
2022-09-02 11:25:00,201.45,201.56,201.33,201.47,26638.0,197.2234,197.3311,197.1059,197.243,26638.0
2022-09-02 11:30:00,201.45,201.64,201.4,201.55,14839.0,197.2234,197.4094,197.1744,197.3213,14839.0
2022-09-02 11:35:00,201.57,201.65,201.34,201.59,34581.0,197.3409,197.4192,197.1157,197.3604,34581.0
2022-09-02 11:40:00,201.6,201.6,201.1,201.25,10963.0,197.3702,197.3702,196.8807,197.0276,10963.0
2022-09-02 11:45:00,201.31,201.61,201.27,201.52,11844.0,197.0863,197.38,197.0472,197.2919,11844.0
2022-09-02 11:50:00,201.54,201.83,201.49,201.77,28693.0,197.3115,197.5954,197.2625,197.5367,28693.0
2022-09-02 11:55:00,201.75,201.84,201.48,201.48,56423.0,197.5171,197.6052,197.2528,197.2528,56423.0
2022-09-02 12:00:00,201.52,201.55,201.2,201.22,35562.0,197.2919,197.3213,196.9786,196.9982,35562.0
2022-09-02 12:05:00,201.23,201.24,200.97,201.0,13921.0,197.008,197.0178,196.7535,196.7828,13921.0
2022-09-02 12:10:00,200.97,201.11,200.88,200.96,21941.0,196.7535,196.8905,196.6653,196.7437,21941.0
2022-09-02 12:15:00,200.94,200.94,200.62,200.62,37188.0,196.7241,196.7241,196.4108,196.4108,37188.0
2022-09-02 12:20:00,200.62,200.68,199.91,200.11,56584.0,196.4108,196.4695,195.7157,195.9115,56584.0
2022-09-02 12:25:00,200.1,200.15,199.66,199.78,22773.0,195.9017,195.9507,195.4709,195.5884,22773.0
2022-09-02 12:30:00,199.73,199.81,199.16,199.29,45938.0,195.5395,195.6178,194.9814,195.1087,45938.0
2022-09-02 12:35:00,199.28,199.46,199.04,199.23,22826.0,195.0989,195.2751,194.8639,195.05,22826.0
2022-09-02 12:40:00,199.17,199.3,198.94,199.05,21864.0,194.9912,195.1185,194.766,194.8737,21864.0
2022-09-02 12:45:00,199.05,199.19,198.85,198.95,20271.0,194.8737,195.0108,194.6779,194.7758,20271.0
2022-09-02 12:50:00,198.94,199.08,198.56,199.04,20872.0,194.766,194.9031,194.394,194.8639,20872.0
2022-09-02 12:55:00,199.04,199.19,198.87,199.08,14345.0,194.8639,195.0108,194.6975,194.9031,14345.0
2022-09-02 13:00:00,199.05,199.09,198.42,198.73,35624.0,194.8737,194.9129,194.257,194.5605,35624.0
2022-09-02 13:05:00,198.72,198.86,198.43,198.51,20209.0,194.5507,194.6877,194.2667,194.3451,20209.0
2022-09-02 13:10:00,198.51,198.95,198.35,198.93,27041.0,194.3451,194.7758,194.1884,194.7563,27041.0
2022-09-02 13:15:00,198.95,199.26,198.75,199.09,23425.0,194.7758,195.0793,194.58,194.9129,23425.0
2022-09-02 13:20:00,199.11,199.12,198.39,198.4,24696.0,194.9325,194.9423,194.2276,194.2374,24696.0
2022-09-02 13:25:00,198.37,198.47,198.22,198.45,18926.0,194.208,194.3059,194.0612,194.2863,18926.0
2022-09-02 13:30:00,198.41,198.54,198.28,198.45,28464.0,194.2472,194.3744,194.1199,194.2863,28464.0
2022-09-02 13:35:00,198.44,198.62,198.25,198.38,21434.0,194.2765,194.4528,194.0905,194.2178,21434.0
2022-09-02 13:40:00,198.35,198.61,198.3,198.55,21088.0,194.1884,194.443,194.1395,194.3842,21088.0
2022-09-02 13:45:00,198.51,198.71,198.01,198.02,39909.0,194.3451,194.5409,193.8556,193.8654,39909.0
2022-09-02 13:50:00,198.01,198.1,197.65,197.89,30319.0,193.8556,193.9437,193.5031,193.7381,30319.0
2022-09-02 13:55:00,197.86,197.9,197.76,197.84,18782.0,193.7087,193.7479,193.6108,193.6891,18782.0
2022-09-02 14:00:00,197.8,198.16,197.78,198.06,21212.0,193.65,194.0024,193.6304,193.9045,21212.0
2022-09-02 14:05:00,198.06,198.23,197.8,198.18,16271.0,193.9045,194.0709,193.65,194.022,16271.0
2022-09-02 14:10:00,198.23,198.26,197.96,198.09,15720.0,194.0709,194.1003,193.8066,193.9339,15720.0
2022-09-02 14:15:00,198.03,198.31,197.95,198.24,21151.0,193.8751,194.1493,193.7968,194.0807,21151.0
2022-09-02 14:20:00,198.19,198.32,198.11,198.22,12763.0,194.0318,194.1591,193.9535,194.0612,12763.0
2022-09-02 14:25:00,198.17,198.61,198.15,198.52,23762.0,194.0122,194.443,193.9926,194.3549,23762.0
2022-09-02 14:30:00,198.52,198.52,198.18,198.29,12203.0,194.3549,194.3549,194.022,194.1297,12203.0
2022-09-02 14:35:00,198.26,198.74,198.22,198.54,25340.0,194.1003,194.5702,194.0612,194.3744,25340.0
2022-09-02 14:40:00,198.54,198.72,198.33,198.7,18407.0,194.3744,194.5507,194.1688,194.5311,18407.0
2022-09-02 14:45:00,198.66,198.7,198.3,198.32,15851.0,194.4919,194.5311,194.1395,194.1591,15851.0
2022-09-02 14:50:00,198.33,198.5,198.28,198.33,25480.0,194.1688,194.3353,194.1199,194.1688,25480.0
2022-09-02 14:55:00,198.31,198.32,197.85,197.97,21034.0,194.1493,194.1591,193.6989,193.8164,21034.0
2022-09-02 15:00:00,197.92,198.48,197.86,198.37,15917.0,193.7674,194.3157,193.7087,194.208,15917.0
2022-09-02 15:05:00,198.42,198.66,198.26,198.33,14863.0,194.257,194.4919,194.1003,194.1688,14863.0
2022-09-02 15:10:00,198.34,198.45,198.18,198.42,18874.0,194.1786,194.2863,194.022,194.257,18874.0
2022-09-02 15:15:00,198.38,198.6,198.3,198.43,29470.0,194.2178,194.4332,194.1395,194.2667,29470.0
2022-09-02 15:20:00,198.4,198.58,197.76,197.78,33311.0,194.2374,194.4136,193.6108,193.6304,33311.0
2022-09-02 15:25:00,197.77,198.06,197.63,197.97,25145.0,193.6206,193.9045,193.4835,193.8164,25145.0
2022-09-02 15:30:00,197.95,197.95,197.54,197.54,28292.0,193.7968,193.7968,193.3954,193.3954,28292.0
2022-09-02 15:35:00,197.51,197.56,197.02,197.13,42086.0,193.3661,193.415,192.8863,192.994,42086.0
2022-09-02 15:40:00,197.1,197.13,196.85,196.88,52785.0,192.9647,192.994,192.7199,192.7493,52785.0
2022-09-02 15:45:00,196.86,197.39,196.86,197.29,61360.0,192.7297,193.2486,192.7297,193.1507,61360.0
2022-09-02 15:50:00,197.3,197.73,197.23,197.73,80966.0,193.1605,193.5814,193.0919,193.5814,80966.0
2022-09-02 15:55:00,197.71,197.99,197.37,197.9,150762.0,193.5619,193.836,193.229,193.7479,150762.0
2022-09-06 09:30:00,197.9,199.19,197.52,198.92,151509.0,193.7479,195.0108,193.3758,194.7465,151509.0
2022-09-06 09:35:00,198.83,198.83,198.17,198.17,26767.0,194.6584,194.6584,194.0122,194.0122,26767.0
2022-09-06 09:40:00,198.21,198.38,197.8,197.96,45139.0,194.0514,194.2178,193.65,193.8066,45139.0
2022-09-06 09:45:00,198.01,198.17,197.65,197.69,43361.0,193.8556,194.0122,193.5031,193.5423,43361.0
2022-09-06 09:50:00,197.71,197.74,197.11,197.23,50037.0,193.5619,193.5912,192.9744,193.0919,50037.0
2022-09-06 09:55:00,197.17,198.15,197.13,198.0,47776.0,193.0332,193.9926,192.994,193.8458,47776.0
2022-09-06 10:00:00,197.95,197.98,196.4,196.88,92690.0,193.7968,193.8262,192.2793,192.7493,92690.0
2022-09-06 10:05:00,196.95,197.42,196.9,197.27,38553.0,192.8178,193.2779,192.7688,193.1311,38553.0
2022-09-06 10:10:00,197.27,197.35,196.75,197.31,77991.0,193.1311,193.2094,192.622,193.1702,77991.0
2022-09-06 10:15:00,197.34,197.34,196.78,197.14,63680.0,193.1996,193.1996,192.6514,193.0038,63680.0
2022-09-06 10:20:00,197.13,197.15,196.67,196.9,45777.0,192.994,193.0136,192.5437,192.7688,45777.0
2022-09-06 10:25:00,196.9,198.15,196.87,197.95,32172.0,192.7688,193.9926,192.7395,193.7968,32172.0
2022-09-06 10:30:00,197.95,198.03,197.61,197.96,32237.0,193.7968,193.8751,193.464,193.8066,32237.0
2022-09-06 10:35:00,198.0,198.46,197.62,198.36,40470.0,193.8458,194.2961,193.4737,194.1982,40470.0
2022-09-06 10:40:00,198.35,198.93,198.27,198.44,36279.0,194.1884,194.7563,194.1101,194.2765,36279.0
2022-09-06 10:45:00,198.44,198.75,198.41,198.61,24485.0,194.2765,194.58,194.2472,194.443,24485.0
2022-09-06 10:50:00,198.6,199.22,198.56,198.99,45991.0,194.4332,195.0402,194.394,194.815,45991.0
2022-09-06 10:55:00,199.04,199.63,199.01,199.45,29591.0,194.8639,195.4416,194.8346,195.2653,29591.0
2022-09-06 11:00:00,199.43,199.67,199.3,199.57,57780.0,195.2458,195.4807,195.1185,195.3828,57780.0
2022-09-06 11:05:00,199.59,200.04,199.55,199.87,72871.0,195.4024,195.843,195.3632,195.6765,72871.0
2022-09-06 11:10:00,199.9,199.94,199.26,199.56,24953.0,195.7059,195.7451,195.0793,195.373,24953.0
2022-09-06 11:15:00,199.65,199.65,199.19,199.33,21447.0,195.4612,195.4612,195.0108,195.1479,21447.0
2022-09-06 11:20:00,199.28,199.44,199.06,199.3,16192.0,195.0989,195.2556,194.8835,195.1185,16192.0
2022-09-06 11:25:00,199.33,199.48,198.93,199.12,16875.0,195.1479,195.2947,194.7563,194.9423,16875.0
2022-09-06 11:30:00,199.07,199.93,198.96,199.68,26382.0,194.8933,195.7353,194.7856,195.4905,26382.0
2022-09-06 11:35:00,199.71,199.89,199.33,199.51,28976.0,195.5199,195.6961,195.1479,195.3241,28976.0
2022-09-06 11:40:00,199.46,199.99,199.43,199.75,27101.0,195.2751,195.794,195.2458,195.5591,27101.0
2022-09-06 11:45:00,199.78,199.95,199.31,199.38,36192.0,195.5884,195.7549,195.1283,195.1968,36192.0
2022-09-06 11:50:00,199.41,199.73,199.4,199.63,17399.0,195.2262,195.5395,195.2164,195.4416,17399.0
2022-09-06 11:55:00,199.63,199.75,199.54,199.59,13968.0,195.4416,195.5591,195.3535,195.4024,13968.0
2022-09-06 12:00:00,199.61,199.78,199.5,199.53,18684.0,195.422,195.5884,195.3143,195.3437,18684.0
2022-09-06 12:05:00,199.55,199.67,198.91,199.01,26462.0,195.3632,195.4807,194.7367,194.8346,26462.0
2022-09-06 12:10:00,199.03,199.03,198.82,198.9,9953.0,194.8542,194.8542,194.6486,194.7269,9953.0
2022-09-06 12:15:00,198.89,198.98,198.5,198.58,16174.0,194.7171,194.8052,194.3353,194.4136,16174.0
2022-09-06 12:20:00,198.57,198.67,198.33,198.46,21205.0,194.4038,194.5017,194.1688,194.2961,21205.0
2022-09-06 12:25:00,198.45,198.61,198.27,198.56,13347.0,194.2863,194.443,194.1101,194.394,13347.0
2022-09-06 12:30:00,198.53,198.69,198.49,198.55,19825.0,194.3647,194.5213,194.3255,194.3842,19825.0
2022-09-06 12:35:00,198.58,198.77,198.54,198.62,13195.0,194.4136,194.5996,194.3744,194.4528,13195.0
2022-09-06 12:40:00,198.67,198.92,198.43,198.88,15208.0,194.5017,194.7465,194.2667,194.7073,15208.0
2022-09-06 12:45:00,198.88,198.98,198.7,198.84,10676.0,194.7073,194.8052,194.5311,194.6681,10676.0
2022-09-06 12:50:00,198.91,198.92,198.69,198.87,16974.0,194.7367,194.7465,194.5213,194.6975,16974.0
2022-09-06 12:55:00,198.91,199.12,198.86,198.97,15738.0,194.7367,194.9423,194.6877,194.7954,15738.0
2022-09-06 13:00:00,198.95,198.99,198.45,198.62,28371.0,194.7758,194.815,194.2863,194.4528,28371.0
2022-09-06 13:05:00,198.62,198.63,198.04,198.04,19668.0,194.4528,194.4626,193.8849,193.8849,19668.0
2022-09-06 13:10:00,198.08,198.17,197.85,197.91,26263.0,193.9241,194.0122,193.6989,193.7577,26263.0
2022-09-06 13:15:00,197.9,198.12,197.67,198.12,23523.0,193.7479,193.9633,193.5227,193.9633,23523.0
2022-09-06 13:20:00,198.12,198.28,198.02,198.22,18296.0,193.9633,194.1199,193.8654,194.0612,18296.0
2022-09-06 13:25:00,198.25,198.42,198.19,198.36,17350.0,194.0905,194.257,194.0318,194.1982,17350.0
2022-09-06 13:30:00,198.33,198.83,198.3,198.66,22669.0,194.1688,194.6584,194.1395,194.4919,22669.0
2022-09-06 13:35:00,198.65,198.72,198.43,198.66,16217.0,194.4821,194.5507,194.2667,194.4919,16217.0
2022-09-06 13:40:00,198.66,198.66,198.15,198.31,13092.0,194.4919,194.4919,193.9926,194.1493,13092.0
2022-09-06 13:45:00,198.36,198.43,198.08,198.1,19866.0,194.1982,194.2667,193.9241,193.9437,19866.0
2022-09-06 13:50:00,198.09,198.29,197.99,198.28,22135.0,193.9339,194.1297,193.836,194.1199,22135.0
2022-09-06 13:55:00,198.33,198.7,198.28,198.7,20259.0,194.1688,194.5311,194.1199,194.5311,20259.0
2022-09-06 14:00:00,198.67,198.87,198.54,198.61,23096.0,194.5017,194.6975,194.3744,194.443,23096.0
2022-09-06 14:05:00,198.59,198.74,198.52,198.66,27318.0,194.4234,194.5702,194.3549,194.4919,27318.0
2022-09-06 14:10:00,198.69,199.13,198.68,199.01,19167.0,194.5213,194.9521,194.5115,194.8346,19167.0
2022-09-06 14:15:00,199.0,199.17,198.94,199.01,20491.0,194.8248,194.9912,194.766,194.8346,20491.0
2022-09-06 14:20:00,199.12,199.12,198.79,198.91,18836.0,194.9423,194.9423,194.6192,194.7367,18836.0
2022-09-06 14:25:00,198.91,198.96,198.75,198.81,14317.0,194.7367,194.7856,194.58,194.6388,14317.0
2022-09-06 14:30:00,198.85,198.87,198.42,198.7,24925.0,194.6779,194.6975,194.257,194.5311,24925.0
2022-09-06 14:35:00,198.75,198.97,198.59,198.84,12624.0,194.58,194.7954,194.4234,194.6681,12624.0
2022-09-06 14:40:00,198.86,198.91,198.69,198.82,17667.0,194.6877,194.7367,194.5213,194.6486,17667.0
2022-09-06 14:45:00,198.78,198.84,198.67,198.79,23213.0,194.6094,194.6681,194.5017,194.6192,23213.0
2022-09-06 14:50:00,198.79,198.81,198.35,198.64,26594.0,194.6192,194.6388,194.1884,194.4723,26594.0
2022-09-06 14:55:00,198.68,198.85,198.47,198.56,21195.0,194.5115,194.6779,194.3059,194.394,21195.0
2022-09-06 15:00:00,198.59,198.68,198.26,198.36,20507.0,194.4234,194.5115,194.1003,194.1982,20507.0
2022-09-06 15:05:00,198.37,198.87,198.33,198.87,26305.0,194.208,194.6975,194.1688,194.6975,26305.0
2022-09-06 15:10:00,198.83,198.98,198.7,198.72,24312.0,194.6584,194.8052,194.5311,194.5507,24312.0
2022-09-06 15:15:00,198.69,199.08,198.67,198.79,23279.0,194.5213,194.9031,194.5017,194.6192,23279.0
2022-09-06 15:20:00,198.76,198.91,198.43,198.85,21538.0,194.5898,194.7367,194.2667,194.6779,21538.0
2022-09-06 15:25:00,198.84,198.96,198.66,198.77,24495.0,194.6681,194.7856,194.4919,194.5996,24495.0
2022-09-06 15:30:00,198.72,198.72,198.09,198.27,35896.0,194.5507,194.5507,193.9339,194.1101,35896.0
2022-09-06 15:35:00,198.26,198.46,198.22,198.41,57532.0,194.1003,194.2961,194.0612,194.2472,57532.0
2022-09-06 15:40:00,198.4,198.95,198.39,198.88,59019.0,194.2374,194.7758,194.2276,194.7073,59019.0
2022-09-06 15:45:00,198.88,199.01,198.61,198.95,66538.0,194.7073,194.8346,194.443,194.7758,66538.0
2022-09-06 15:50:00,198.94,198.94,198.49,198.61,65849.0,194.766,194.766,194.3255,194.443,65849.0
2022-09-06 15:55:00,198.59,198.94,198.17,198.64,236939.0,194.4234,194.766,194.0122,194.4723,236939.0
2022-09-07 09:30:00,198.71,199.46,198.51,199.0,99862.0,194.5409,195.2751,194.3451,194.8248,99862.0
2022-09-07 09:35:00,198.95,199.26,198.71,199.26,17544.0,194.7758,195.0793,194.5409,195.0793,17544.0
2022-09-07 09:40:00,199.11,199.36,198.84,198.99,25993.0,194.9325,195.1772,194.6681,194.815,25993.0
2022-09-07 09:45:00,199.04,199.22,198.86,198.98,36359.0,194.8639,195.0402,194.6877,194.8052,36359.0
2022-09-07 09:50:00,198.99,198.99,198.6,198.81,24853.0,194.815,194.815,194.4332,194.6388,24853.0
2022-09-07 09:55:00,198.74,198.84,198.45,198.6,17775.0,194.5702,194.6681,194.2863,194.4332,17775.0
2022-09-07 10:00:00,198.64,198.64,198.17,198.5,24910.0,194.4723,194.4723,194.0122,194.3353,24910.0
2022-09-07 10:05:00,198.51,198.52,197.83,197.89,24217.0,194.3451,194.3549,193.6793,193.7381,24217.0
2022-09-07 10:10:00,197.9,198.0,197.32,197.33,39624.0,193.7479,193.8458,193.18,193.1898,39624.0
2022-09-07 10:15:00,197.32,197.52,197.22,197.45,53144.0,193.18,193.3758,193.0821,193.3073,53144.0
2022-09-07 10:20:00,197.45,197.82,197.36,197.7,41175.0,193.3073,193.6695,193.2192,193.5521,41175.0
2022-09-07 10:25:00,197.66,198.19,197.47,198.04,17448.0,193.5129,194.0318,193.3269,193.8849,17448.0
2022-09-07 10:30:00,198.15,198.56,198.1,198.13,16880.0,193.9926,194.394,193.9437,193.973,16880.0
2022-09-07 10:35:00,198.13,198.38,197.88,198.0,18189.0,193.973,194.2178,193.7283,193.8458,18189.0
2022-09-07 10:40:00,198.0,198.06,197.62,197.85,26296.0,193.8458,193.9045,193.4737,193.6989,26296.0
2022-09-07 10:45:00,197.94,197.95,197.46,197.52,20279.0,193.787,193.7968,193.3171,193.3758,20279.0
2022-09-07 10:50:00,197.55,197.9,197.45,197.75,36685.0,193.4052,193.7479,193.3073,193.601,36685.0
2022-09-07 10:55:00,197.71,197.93,197.67,197.79,16865.0,193.5619,193.7772,193.5227,193.6402,16865.0
2022-09-07 11:00:00,197.74,198.27,197.47,198.23,59672.0,193.5912,194.1101,193.3269,194.0709,59672.0
2022-09-07 11:05:00,198.19,198.45,197.93,198.34,18865.0,194.0318,194.2863,193.7772,194.1786,18865.0
2022-09-07 11:10:00,198.41,198.85,198.29,198.67,23612.0,194.2472,194.6779,194.1297,194.5017,23612.0
2022-09-07 11:15:00,198.58,198.67,198.42,198.44,24464.0,194.4136,194.5017,194.257,194.2765,24464.0
2022-09-07 11:20:00,198.5,198.8,198.5,198.79,16582.0,194.3353,194.629,194.3353,194.6192,16582.0
2022-09-07 11:25:00,198.79,198.79,198.46,198.46,31687.0,194.6192,194.6192,194.2961,194.2961,31687.0
2022-09-07 11:30:00,198.56,198.9,198.56,198.67,17104.0,194.394,194.7269,194.394,194.5017,17104.0
2022-09-07 11:35:00,198.66,198.86,198.64,198.84,30441.0,194.4919,194.6877,194.4723,194.6681,30441.0
2022-09-07 11:40:00,198.81,198.93,198.38,198.44,37708.0,194.6388,194.7563,194.2178,194.2765,37708.0
2022-09-07 11:45:00,198.49,198.83,198.48,198.78,31354.0,194.3255,194.6584,194.3157,194.6094,31354.0
2022-09-07 11:50:00,198.78,198.86,198.71,198.81,37892.0,194.6094,194.6877,194.5409,194.6388,37892.0
2022-09-07 11:55:00,198.84,198.98,198.65,198.65,16687.0,194.6681,194.8052,194.4821,194.4821,16687.0
2022-09-07 12:00:00,198.66,198.98,198.64,198.86,46869.0,194.4919,194.8052,194.4723,194.6877,46869.0
2022-09-07 12:05:00,198.83,198.84,198.51,198.67,28669.0,194.6584,194.6681,194.3451,194.5017,28669.0
2022-09-07 12:10:00,198.67,198.73,198.44,198.5,12111.0,194.5017,194.5605,194.2765,194.3353,12111.0
2022-09-07 12:15:00,198.52,198.57,198.45,198.52,9879.0,194.3549,194.4038,194.2863,194.3549,9879.0
2022-09-07 12:20:00,198.53,198.58,198.27,198.35,25129.0,194.3647,194.4136,194.1101,194.1884,25129.0
2022-09-07 12:25:00,198.34,198.55,198.29,198.51,10918.0,194.1786,194.3842,194.1297,194.3451,10918.0
2022-09-07 12:30:00,198.51,198.6,198.37,198.59,15745.0,194.3451,194.4332,194.208,194.4234,15745.0
2022-09-07 12:35:00,198.59,198.87,198.55,198.87,11128.0,194.4234,194.6975,194.3842,194.6975,11128.0
2022-09-07 12:40:00,198.85,199.32,198.83,199.25,20296.0,194.6779,195.1381,194.6584,195.0695,20296.0
2022-09-07 12:45:00,199.23,199.53,199.23,199.38,12009.0,195.05,195.3437,195.05,195.1968,12009.0
2022-09-07 12:50:00,199.4,199.44,199.01,199.01,83826.0,195.2164,195.2556,194.8346,194.8346,83826.0
2022-09-07 12:55:00,199.02,199.18,198.87,199.18,23897.0,194.8444,195.001,194.6975,195.001,23897.0
2022-09-07 13:00:00,199.19,199.42,199.12,199.4,29615.0,195.0108,195.236,194.9423,195.2164,29615.0
2022-09-07 13:05:00,199.39,199.49,199.35,199.41,22424.0,195.2066,195.3045,195.1674,195.2262,22424.0
2022-09-07 13:10:00,199.44,199.58,199.33,199.5,25624.0,195.2556,195.3926,195.1479,195.3143,25624.0
2022-09-07 13:15:00,199.57,199.61,199.33,199.33,16110.0,195.3828,195.422,195.1479,195.1479,16110.0
2022-09-07 13:20:00,199.31,199.46,199.25,199.32,13121.0,195.1283,195.2751,195.0695,195.1381,13121.0
2022-09-07 13:25:00,199.27,199.3,199.09,199.16,19970.0,195.0891,195.1185,194.9129,194.9814,19970.0
2022-09-07 13:30:00,199.22,199.42,199.16,199.39,11126.0,195.0402,195.236,194.9814,195.2066,11126.0
2022-09-07 13:35:00,199.36,199.66,199.33,199.66,23764.0,195.1772,195.4709,195.1479,195.4709,23764.0
2022-09-07 13:40:00,199.64,199.9,199.59,199.89,26057.0,195.4514,195.7059,195.4024,195.6961,26057.0
2022-09-07 13:45:00,199.89,200.12,199.78,199.99,62680.0,195.6961,195.9213,195.5884,195.794,62680.0
2022-09-07 13:50:00,199.97,200.19,199.95,200.06,15218.0,195.7744,195.9898,195.7549,195.8625,15218.0
2022-09-07 13:55:00,200.03,200.06,199.92,200.03,21044.0,195.8332,195.8625,195.7255,195.8332,21044.0
2022-09-07 14:00:00,200.04,200.67,199.99,200.67,28703.0,195.843,196.4598,195.794,196.4598,28703.0
2022-09-07 14:05:00,200.68,200.68,200.25,200.28,21970.0,196.4695,196.4695,196.0486,196.0779,21970.0
2022-09-07 14:10:00,200.31,200.44,200.25,200.25,15804.0,196.1073,196.2346,196.0486,196.0486,15804.0
2022-09-07 14:15:00,200.27,200.35,199.94,199.94,31037.0,196.0681,196.1465,195.7451,195.7451,31037.0
2022-09-07 14:20:00,199.95,200.02,199.87,199.98,14173.0,195.7549,195.8234,195.6765,195.7842,14173.0
2022-09-07 14:25:00,199.99,200.38,199.97,200.34,26126.0,195.794,196.1758,195.7744,196.1367,26126.0
2022-09-07 14:30:00,200.37,200.54,200.27,200.5,18706.0,196.166,196.3325,196.0681,196.2933,18706.0
2022-09-07 14:35:00,200.51,200.58,200.43,200.56,16170.0,196.3031,196.3716,196.2248,196.3521,16170.0
2022-09-07 14:40:00,200.58,200.79,200.58,200.71,18774.0,196.3716,196.5772,196.3716,196.4989,18774.0
2022-09-07 14:45:00,200.72,200.78,200.61,200.76,15892.0,196.5087,196.5674,196.401,196.5479,15892.0
2022-09-07 14:50:00,200.74,200.8,200.3,200.71,31291.0,196.5283,196.587,196.0975,196.4989,31291.0
2022-09-07 14:55:00,200.67,200.86,200.58,200.75,21803.0,196.4598,196.6458,196.3716,196.5381,21803.0
2022-09-07 15:00:00,200.73,200.84,200.57,200.64,18190.0,196.5185,196.6262,196.3618,196.4304,18190.0
2022-09-07 15:05:00,200.63,200.76,200.53,200.75,22878.0,196.4206,196.5479,196.3227,196.5381,22878.0
2022-09-07 15:10:00,200.75,200.76,200.56,200.62,28793.0,196.5381,196.5479,196.3521,196.4108,28793.0
2022-09-07 15:15:00,200.63,200.76,200.53,200.57,19399.0,196.4206,196.5479,196.3227,196.3618,19399.0
2022-09-07 15:20:00,200.57,200.75,200.47,200.73,27024.0,196.3618,196.5381,196.2639,196.5185,27024.0
2022-09-07 15:25:00,200.75,201.08,200.74,201.02,18621.0,196.5381,196.8611,196.5283,196.8024,18621.0
2022-09-07 15:30:00,201.03,201.03,200.78,200.94,28231.0,196.8122,196.8122,196.5674,196.7241,28231.0
2022-09-07 15:35:00,200.93,200.98,200.79,200.9,40801.0,196.7143,196.7632,196.5772,196.6849,40801.0
2022-09-07 15:40:00,200.89,200.95,200.68,200.89,36526.0,196.6751,196.7339,196.4695,196.6751,36526.0
2022-09-07 15:45:00,200.88,201.14,200.82,200.91,38951.0,196.6653,196.9199,196.6066,196.6947,38951.0
2022-09-07 15:50:00,200.9,200.9,200.53,200.7,44671.0,196.6849,196.6849,196.3227,196.4891,44671.0
2022-09-07 15:55:00,200.64,200.64,200.22,200.43,224581.0,196.4304,196.4304,196.0192,196.2248,224581.0
2022-09-08 09:30:00,197.4,197.99,196.96,197.56,146148.0,193.2584,193.836,192.8276,193.415,146148.0
2022-09-08 09:35:00,197.47,198.01,197.38,198.0,26442.0,193.3269,193.8556,193.2388,193.8458,26442.0
2022-09-08 09:40:00,197.92,198.9,197.58,198.72,41979.0,193.7674,194.7269,193.4346,194.5507,41979.0
2022-09-08 09:45:00,198.72,198.96,198.25,198.77,41079.0,194.5507,194.7856,194.0905,194.5996,41079.0
2022-09-08 09:50:00,198.8,199.14,198.32,198.94,35047.0,194.629,194.9619,194.1591,194.766,35047.0
2022-09-08 09:55:00,198.95,199.24,198.6,198.98,35548.0,194.7758,195.0598,194.4332,194.8052,35548.0
2022-09-08 10:00:00,199.0,199.09,198.22,198.36,24713.0,194.8248,194.9129,194.0612,194.1982,24713.0
2022-09-08 10:05:00,198.35,198.95,198.22,198.64,48451.0,194.1884,194.7758,194.0612,194.4723,48451.0
2022-09-08 10:10:00,198.7,198.88,198.47,198.67,16113.0,194.5311,194.7073,194.3059,194.5017,16113.0
2022-09-08 10:15:00,198.62,199.76,198.58,199.76,26678.0,194.4528,195.5688,194.4136,195.5688,26678.0
2022-09-08 10:20:00,199.79,200.04,199.69,199.81,44141.0,195.5982,195.843,195.5003,195.6178,44141.0
2022-09-08 10:25:00,199.77,200.05,199.61,199.73,11566.0,195.5786,195.8528,195.422,195.5395,11566.0
2022-09-08 10:30:00,199.71,200.37,199.57,200.08,42276.0,195.5199,196.166,195.3828,195.8821,42276.0
2022-09-08 10:35:00,200.04,200.27,199.85,200.13,17382.0,195.843,196.0681,195.657,195.9311,17382.0
2022-09-08 10:40:00,200.11,200.29,199.94,200.1,13454.0,195.9115,196.0877,195.7451,195.9017,13454.0
2022-09-08 10:45:00,200.15,200.2,199.96,200.01,11957.0,195.9507,195.9996,195.7646,195.8136,11957.0
2022-09-08 10:50:00,200.03,200.35,199.95,200.34,18302.0,195.8332,196.1465,195.7549,196.1367,18302.0
2022-09-08 10:55:00,200.3,200.72,200.27,200.57,22136.0,196.0975,196.5087,196.0681,196.3618,22136.0
2022-09-08 11:00:00,200.62,201.01,200.61,200.92,23079.0,196.4108,196.7926,196.401,196.7045,23079.0
2022-09-08 11:05:00,200.9,201.07,200.84,200.92,24450.0,196.6849,196.8514,196.6262,196.7045,24450.0
2022-09-08 11:10:00,200.91,201.0,200.7,200.91,16823.0,196.6947,196.7828,196.4891,196.6947,16823.0
2022-09-08 11:15:00,200.88,201.11,200.77,200.99,26393.0,196.6653,196.8905,196.5577,196.773,26393.0
2022-09-08 11:20:00,201.0,201.07,200.83,200.91,14033.0,196.7828,196.8514,196.6164,196.6947,14033.0
2022-09-08 11:25:00,200.91,200.94,200.44,200.5,50457.0,196.6947,196.7241,196.2346,196.2933,50457.0
2022-09-08 11:30:00,200.49,200.52,200.27,200.42,72322.0,196.2835,196.3129,196.0681,196.215,72322.0
2022-09-08 11:35:00,200.44,200.49,200.22,200.23,24924.0,196.2346,196.2835,196.0192,196.029,24924.0
2022-09-08 11:40:00,200.25,200.25,199.86,199.96,18276.0,196.0486,196.0486,195.6667,195.7646,18276.0
2022-09-08 11:45:00,199.94,200.07,199.75,199.81,23164.0,195.7451,195.8723,195.5591,195.6178,23164.0
2022-09-08 11:50:00,199.79,199.83,199.6,199.8,17423.0,195.5982,195.6374,195.4122,195.608,17423.0
2022-09-08 11:55:00,199.76,199.78,199.6,199.62,19465.0,195.5688,195.5884,195.4122,195.4318,19465.0
2022-09-08 12:00:00,199.64,199.7,198.67,198.68,20719.0,195.4514,195.5101,194.5017,194.5115,20719.0
2022-09-08 12:05:00,198.68,198.73,198.19,198.58,37355.0,194.5115,194.5605,194.0318,194.4136,37355.0
2022-09-08 12:10:00,198.59,198.6,198.11,198.42,50618.0,194.4234,194.4332,193.9535,194.257,50618.0
2022-09-08 12:15:00,198.37,198.42,198.14,198.16,19579.0,194.208,194.257,193.9828,194.0024,19579.0
2022-09-08 12:20:00,198.17,198.28,197.75,198.11,39829.0,194.0122,194.1199,193.601,193.9535,39829.0
2022-09-08 12:25:00,198.11,198.57,198.09,198.5,20992.0,193.9535,194.4038,193.9339,194.3353,20992.0
2022-09-08 12:30:00,198.47,198.76,198.43,198.66,31285.0,194.3059,194.5898,194.2667,194.4919,31285.0
2022-09-08 12:35:00,198.74,198.87,198.63,198.73,15590.0,194.5702,194.6975,194.4626,194.5605,15590.0
2022-09-08 12:40:00,198.67,199.0,198.6,198.97,27791.0,194.5017,194.8248,194.4332,194.7954,27791.0
2022-09-08 12:45:00,198.97,199.0,198.81,198.93,18939.0,194.7954,194.8248,194.6388,194.7563,18939.0
2022-09-08 12:50:00,198.9,199.23,198.87,199.11,32829.0,194.7269,195.05,194.6975,194.9325,32829.0
2022-09-08 12:55:00,199.11,199.18,199.03,199.05,26390.0,194.9325,195.001,194.8542,194.8737,26390.0
2022-09-08 13:00:00,199.06,199.16,198.77,198.94,13481.0,194.8835,194.9814,194.5996,194.766,13481.0
2022-09-08 13:05:00,198.95,199.06,198.81,199.03,21767.0,194.7758,194.8835,194.6388,194.8542,21767.0
2022-09-08 13:10:00,199.09,199.86,199.08,199.81,34996.0,194.9129,195.6667,194.9031,195.6178,34996.0
2022-09-08 13:15:00,199.85,199.91,199.4,199.59,28112.0,195.657,195.7157,195.2164,195.4024,28112.0
2022-09-08 13:20:00,199.55,199.76,199.53,199.76,15856.0,195.3632,195.5688,195.3437,195.5688,15856.0
2022-09-08 13:25:00,199.75,199.89,199.57,199.75,27995.0,195.5591,195.6961,195.3828,195.5591,27995.0
2022-09-08 13:30:00,199.78,199.81,199.55,199.73,13494.0,195.5884,195.6178,195.3632,195.5395,13494.0
2022-09-08 13:35:00,199.73,200.01,199.68,199.78,47534.0,195.5395,195.8136,195.4905,195.5884,47534.0
2022-09-08 13:40:00,199.78,200.03,199.77,199.92,17459.0,195.5884,195.8332,195.5786,195.7255,17459.0
2022-09-08 13:45:00,199.9,199.98,199.78,199.93,12413.0,195.7059,195.7842,195.5884,195.7353,12413.0
2022-09-08 13:50:00,199.92,199.95,199.59,199.66,15035.0,195.7255,195.7549,195.4024,195.4709,15035.0
2022-09-08 13:55:00,199.66,199.83,199.15,199.66,39661.0,195.4709,195.6374,194.9716,195.4709,39661.0
2022-09-08 14:00:00,199.68,199.74,199.5,199.73,14957.0,195.4905,195.5493,195.3143,195.5395,14957.0
2022-09-08 14:05:00,199.7,199.79,199.52,199.6,19063.0,195.5101,195.5982,195.3339,195.4122,19063.0
2022-09-08 14:10:00,199.65,199.75,199.57,199.58,15028.0,195.4612,195.5591,195.3828,195.3926,15028.0
2022-09-08 14:15:00,199.56,199.84,199.42,199.75,21384.0,195.373,195.6472,195.236,195.5591,21384.0
2022-09-08 14:20:00,199.74,199.84,199.7,199.76,9931.0,195.5493,195.6472,195.5101,195.5688,9931.0
2022-09-08 14:25:00,199.79,199.9,199.69,199.79,13933.0,195.5982,195.7059,195.5003,195.5982,13933.0
2022-09-08 14:30:00,199.78,200.0,199.76,199.94,24928.0,195.5884,195.8038,195.5688,195.7451,24928.0
2022-09-08 14:35:00,199.96,200.02,199.81,199.93,37656.0,195.7646,195.8234,195.6178,195.7353,37656.0
2022-09-08 14:40:00,199.91,200.0,199.28,199.74,47373.0,195.7157,195.8038,195.0989,195.5493,47373.0
2022-09-08 14:45:00,199.78,199.86,199.52,199.63,11073.0,195.5884,195.6667,195.3339,195.4416,11073.0
2022-09-08 14:50:00,199.61,199.9,199.46,199.74,14946.0,195.422,195.7059,195.2751,195.5493,14946.0
2022-09-08 14:55:00,199.67,199.73,199.47,199.64,19821.0,195.4807,195.5395,195.2849,195.4514,19821.0
2022-09-08 15:00:00,199.62,199.8,199.36,199.6,27323.0,195.4318,195.608,195.1772,195.4122,27323.0
2022-09-08 15:05:00,199.62,199.82,199.57,199.67,25404.0,195.4318,195.6276,195.3828,195.4807,25404.0
2022-09-08 15:10:00,199.68,199.94,199.59,199.92,18397.0,195.4905,195.7451,195.4024,195.7255,18397.0
2022-09-08 15:15:00,199.98,200.0,199.77,199.93,21352.0,195.7842,195.8038,195.5786,195.7353,21352.0
2022-09-08 15:20:00,199.94,200.14,199.88,200.1,80911.0,195.7451,195.9409,195.6863,195.9017,80911.0
2022-09-08 15:25:00,200.08,200.09,199.84,199.91,27860.0,195.8821,195.8919,195.6472,195.7157,27860.0
2022-09-08 15:30:00,199.88,200.09,199.83,199.9,37312.0,195.6863,195.8919,195.6374,195.7059,37312.0
2022-09-08 15:35:00,199.88,200.06,199.77,200.01,20819.0,195.6863,195.8625,195.5786,195.8136,20819.0
2022-09-08 15:40:00,200.0,200.05,199.61,199.63,32341.0,195.8038,195.8528,195.422,195.4416,32341.0
2022-09-08 15:45:00,199.61,199.97,199.55,199.76,38128.0,195.422,195.7744,195.3632,195.5688,38128.0
2022-09-08 15:50:00,199.77,200.53,199.77,200.49,75005.0,195.5786,196.3227,195.5786,196.2835,75005.0
2022-09-08 15:55:00,200.47,200.84,200.43,200.68,166196.0,196.2639,196.6262,196.2248,196.4695,166196.0
2022-09-09 09:30:00,202.07,202.69,201.53,202.51,149858.0,197.8304,198.4374,197.3017,198.2611,149858.0
2022-09-09 09:35:00,202.49,202.6,201.93,202.31,50315.0,198.2416,198.3493,197.6933,198.0653,50315.0
2022-09-09 09:40:00,202.37,202.6,201.79,201.86,49913.0,198.1241,198.3493,197.5563,197.6248,49913.0
2022-09-09 09:45:00,201.77,202.42,201.35,202.04,37371.0,197.5367,198.173,197.1255,197.801,37371.0
2022-09-09 09:50:00,202.14,202.58,201.96,202.37,53923.0,197.8989,198.3297,197.7227,198.1241,53923.0
2022-09-09 09:55:00,202.37,202.89,202.16,202.85,28618.0,198.1241,198.6332,197.9185,198.594,28618.0
2022-09-09 10:00:00,202.83,203.07,202.71,203.01,68434.0,198.5744,198.8094,198.4569,198.7507,68434.0
2022-09-09 10:05:00,202.97,203.36,202.95,203.34,19023.0,198.7115,199.0933,198.6919,199.0737,19023.0
2022-09-09 10:10:00,203.34,203.35,202.99,203.13,25042.0,199.0737,199.0835,198.7311,198.8681,25042.0
2022-09-09 10:15:00,203.14,203.56,203.14,203.46,27803.0,198.8779,199.2891,198.8779,199.1912,27803.0
2022-09-09 10:20:00,203.46,203.62,203.31,203.52,35258.0,199.1912,199.3479,199.0444,199.25,35258.0
2022-09-09 10:25:00,203.54,203.75,203.37,203.72,34237.0,199.2695,199.4751,199.1031,199.4458,34237.0
2022-09-09 10:30:00,203.72,204.26,203.72,204.19,47278.0,199.4458,199.9744,199.4458,199.9059,47278.0
2022-09-09 10:35:00,204.19,204.29,203.98,204.2,57103.0,199.9059,200.0038,199.7003,199.9157,57103.0
2022-09-09 10:40:00,204.17,204.37,204.08,204.37,43766.0,199.8863,200.0821,199.7982,200.0821,43766.0
2022-09-09 10:45:00,204.37,204.78,204.37,204.78,65208.0,200.0821,200.4835,200.0821,200.4835,65208.0
2022-09-09 10:50:00,204.79,205.11,204.77,205.02,65109.0,200.4933,200.8066,200.4737,200.7185,65109.0
2022-09-09 10:55:00,205.04,205.12,204.8,205.12,39719.0,200.7381,200.8164,200.5031,200.8164,39719.0
2022-09-09 11:00:00,205.14,205.2,204.5,204.71,24486.0,200.836,200.8947,200.2094,200.415,24486.0
2022-09-09 11:05:00,204.68,204.9,204.66,204.81,40001.0,200.3856,200.601,200.366,200.5129,40001.0
2022-09-09 11:10:00,204.84,205.01,204.75,204.83,50585.0,200.5423,200.7087,200.4541,200.5325,50585.0
2022-09-09 11:15:00,204.85,205.07,204.73,204.81,55144.0,200.5521,200.7674,200.4346,200.5129,55144.0
2022-09-09 11:20:00,204.8,204.83,204.39,204.53,47136.0,200.5031,200.5325,200.1017,200.2388,47136.0
2022-09-09 11:25:00,204.54,204.78,204.46,204.73,41071.0,200.2486,200.4835,200.1702,200.4346,41071.0
2022-09-09 11:30:00,204.73,204.98,204.57,204.7,30454.0,200.4346,200.6793,200.2779,200.4052,30454.0
2022-09-09 11:35:00,204.7,205.06,204.66,205.03,33185.0,200.4052,200.7576,200.366,200.7283,33185.0
2022-09-09 11:40:00,205.02,205.23,205.0,205.14,26162.0,200.7185,200.9241,200.6989,200.836,26162.0
2022-09-09 11:45:00,205.13,205.26,205.0,205.02,30790.0,200.8262,200.9534,200.6989,200.7185,30790.0
2022-09-09 11:50:00,205.05,205.1,204.79,204.89,22546.0,200.7479,200.7968,200.4933,200.5912,22546.0
2022-09-09 11:55:00,204.91,205.0,204.86,204.96,17776.0,200.6108,200.6989,200.5618,200.6597,17776.0
2022-09-09 12:00:00,205.0,205.08,204.58,204.62,31956.0,200.6989,200.7772,200.2877,200.3269,31956.0
2022-09-09 12:05:00,204.57,204.73,204.55,204.7,14718.0,200.2779,200.4346,200.2583,200.4052,14718.0
2022-09-09 12:10:00,204.7,204.96,204.7,204.91,23053.0,200.4052,200.6597,200.4052,200.6108,23053.0
2022-09-09 12:15:00,204.9,204.92,204.54,204.8,16578.0,200.601,200.6206,200.2486,200.5031,16578.0
2022-09-09 12:20:00,204.8,204.8,204.3,204.41,16699.0,200.5031,200.5031,200.0136,200.1213,16699.0
2022-09-09 12:25:00,204.4,204.64,204.4,204.52,23166.0,200.1115,200.3465,200.1115,200.229,23166.0
2022-09-09 12:30:00,204.52,204.61,204.36,204.58,21546.0,200.229,200.3171,200.0723,200.2877,21546.0
2022-09-09 12:35:00,204.57,204.73,204.5,204.7,28065.0,200.2779,200.4346,200.2094,200.4052,28065.0
2022-09-09 12:40:00,204.68,204.83,204.66,204.74,21531.0,200.3856,200.5325,200.366,200.4444,21531.0
2022-09-09 12:45:00,204.75,204.87,204.58,204.86,21989.0,200.4541,200.5716,200.2877,200.5618,21989.0
2022-09-09 12:50:00,204.84,205.21,204.83,205.11,27116.0,200.5423,200.9045,200.5325,200.8066,27116.0
2022-09-09 12:55:00,205.13,205.21,205.01,205.21,20888.0,200.8262,200.9045,200.7087,200.9045,20888.0
2022-09-09 13:00:00,205.22,205.29,205.02,205.25,33098.0,200.9143,200.9828,200.7185,200.9437,33098.0
2022-09-09 13:05:00,205.25,205.49,205.23,205.46,14575.0,200.9437,201.1786,200.9241,201.1493,14575.0
2022-09-09 13:10:00,205.45,205.56,205.44,205.52,22672.0,201.1395,201.2472,201.1297,201.208,22672.0
2022-09-09 13:15:00,205.49,205.62,205.41,205.44,24162.0,201.1786,201.3059,201.1003,201.1297,24162.0
2022-09-09 13:20:00,205.43,205.5,205.31,205.41,17220.0,201.1199,201.1884,201.0024,201.1003,17220.0
2022-09-09 13:25:00,205.4,205.53,205.34,205.41,22966.0,201.0905,201.2178,201.0318,201.1003,22966.0
2022-09-09 13:30:00,205.41,205.67,205.39,205.62,17442.0,201.1003,201.3548,201.0807,201.3059,17442.0
2022-09-09 13:35:00,205.62,205.98,205.56,205.94,49700.0,201.3059,201.6583,201.2472,201.6192,49700.0
2022-09-09 13:40:00,205.92,205.92,205.74,205.81,24823.0,201.5996,201.5996,201.4234,201.4919,24823.0
2022-09-09 13:45:00,205.83,206.1,205.83,206.1,34151.0,201.5115,201.7758,201.5115,201.7758,34151.0
2022-09-09 13:50:00,206.11,206.19,205.99,206.17,18626.0,201.7856,201.8639,201.6681,201.8444,18626.0
2022-09-09 13:55:00,206.14,206.25,206.02,206.16,52031.0,201.815,201.9227,201.6975,201.8346,52031.0
2022-09-09 14:00:00,206.14,206.17,205.95,206.09,23393.0,201.815,201.8444,201.629,201.766,23393.0
2022-09-09 14:05:00,206.12,206.21,205.99,206.05,17359.0,201.7954,201.8835,201.6681,201.7269,17359.0
2022-09-09 14:10:00,206.05,206.33,205.95,206.29,27614.0,201.7269,202.001,201.629,201.9618,27614.0
2022-09-09 14:15:00,206.32,206.39,206.2,206.33,13458.0,201.9912,202.0597,201.8737,202.001,13458.0
2022-09-09 14:20:00,206.34,206.4,206.26,206.33,42757.0,202.0108,202.0695,201.9325,202.001,42757.0
2022-09-09 14:25:00,206.35,206.37,206.21,206.28,28717.0,202.0206,202.0402,201.8835,201.952,28717.0
2022-09-09 14:30:00,206.3,206.32,205.73,205.78,47613.0,201.9716,201.9912,201.4136,201.4625,47613.0
2022-09-09 14:35:00,205.75,205.99,205.67,205.89,49729.0,201.4332,201.6681,201.3548,201.5702,49729.0
2022-09-09 14:40:00,205.87,206.05,205.83,205.93,22462.0,201.5507,201.7269,201.5115,201.6094,22462.0
2022-09-09 14:45:00,205.94,205.95,205.78,205.82,26178.0,201.6192,201.629,201.4625,201.5017,26178.0
2022-09-09 14:50:00,205.8,205.84,205.64,205.69,11900.0,201.4821,201.5213,201.3255,201.3744,11900.0
2022-09-09 14:55:00,205.73,205.94,205.72,205.83,14085.0,201.4136,201.6192,201.4038,201.5115,14085.0
2022-09-09 15:00:00,205.86,206.1,205.79,206.07,21488.0,201.5409,201.7758,201.4723,201.7465,21488.0
2022-09-09 15:05:00,206.05,206.08,205.62,205.67,19839.0,201.7269,201.7562,201.3059,201.3548,19839.0
2022-09-09 15:10:00,205.66,205.82,205.65,205.74,28696.0,201.3451,201.5017,201.3353,201.4234,28696.0
2022-09-09 15:15:00,205.73,205.77,205.6,205.64,20256.0,201.4136,201.4527,201.2863,201.3255,20256.0
2022-09-09 15:20:00,205.65,205.72,205.58,205.65,33651.0,201.3353,201.4038,201.2667,201.3353,33651.0
2022-09-09 15:25:00,205.65,205.71,205.54,205.56,32582.0,201.3353,201.394,201.2276,201.2472,32582.0
2022-09-09 15:30:00,205.56,205.62,205.44,205.56,27453.0,201.2472,201.3059,201.1297,201.2472,27453.0
2022-09-09 15:35:00,205.56,205.58,205.36,205.44,32744.0,201.2472,201.2667,201.0514,201.1297,32744.0
2022-09-09 15:40:00,205.45,205.79,205.44,205.72,60349.0,201.1395,201.4723,201.1297,201.4038,60349.0
2022-09-09 15:45:00,205.67,205.69,205.37,205.49,53876.0,201.3548,201.3744,201.0611,201.1786,53876.0
2022-09-09 15:50:00,205.49,205.62,205.24,205.49,58305.0,201.1786,201.3059,200.9339,201.1786,58305.0
2022-09-09 15:55:00,205.47,205.53,205.19,205.21,186222.0,201.159,201.2178,200.8849,200.9045,186222.0
2022-09-12 09:30:00,206.5,207.14,205.83,206.75,106384.0,202.1674,202.794,201.5115,202.4122,106384.0
2022-09-12 09:35:00,206.7,206.86,205.93,206.63,28612.0,202.3632,202.5199,201.6094,202.2947,28612.0
2022-09-12 09:40:00,206.58,206.87,206.43,206.48,22436.0,202.2458,202.5297,202.0989,202.1479,22436.0
2022-09-12 09:45:00,206.58,206.92,206.4,206.52,18459.0,202.2458,202.5786,202.0695,202.187,18459.0
2022-09-12 09:50:00,206.48,206.76,206.43,206.68,21831.0,202.1479,202.422,202.0989,202.3437,21831.0
2022-09-12 09:55:00,206.68,206.87,206.58,206.83,33228.0,202.3437,202.5297,202.2458,202.4905,33228.0
2022-09-12 10:00:00,206.84,206.97,206.64,206.69,43993.0,202.5003,202.6276,202.3045,202.3534,43993.0
2022-09-12 10:05:00,206.74,206.83,206.64,206.76,26428.0,202.4024,202.4905,202.3045,202.422,26428.0
2022-09-12 10:10:00,206.76,206.78,206.36,206.78,28831.0,202.422,202.4416,202.0304,202.4416,28831.0
2022-09-12 10:15:00,206.83,207.05,206.64,206.94,20402.0,202.4905,202.7059,202.3045,202.5982,20402.0
2022-09-12 10:20:00,206.95,207.01,206.69,206.83,15941.0,202.608,202.6667,202.3534,202.4905,15941.0
2022-09-12 10:25:00,206.85,207.19,206.83,207.0,24544.0,202.5101,202.843,202.4905,202.6569,24544.0
2022-09-12 10:30:00,207.01,207.07,206.7,206.7,28843.0,202.6667,202.7255,202.3632,202.3632,28843.0
2022-09-12 10:35:00,206.7,206.8,206.5,206.57,30642.0,202.3632,202.4611,202.1674,202.236,30642.0
2022-09-12 10:40:00,206.51,206.57,206.38,206.54,22649.0,202.1772,202.236,202.0499,202.2066,22649.0
2022-09-12 10:45:00,206.54,206.61,206.38,206.47,33488.0,202.2066,202.2751,202.0499,202.1381,33488.0
2022-09-12 10:50:00,206.48,206.55,206.25,206.34,21162.0,202.1479,202.2164,201.9227,202.0108,21162.0
2022-09-12 10:55:00,206.35,206.41,206.18,206.4,18460.0,202.0206,202.0793,201.8541,202.0695,18460.0
2022-09-12 11:00:00,206.4,206.41,205.74,205.9,56441.0,202.0695,202.0793,201.4234,201.58,56441.0
2022-09-12 11:05:00,205.92,205.97,205.57,205.76,25969.0,201.5996,201.6486,201.2569,201.443,25969.0
2022-09-12 11:10:00,205.76,205.93,205.54,205.83,21856.0,201.443,201.6094,201.2276,201.5115,21856.0
2022-09-12 11:15:00,205.84,205.9,205.66,205.78,11338.0,201.5213,201.58,201.3451,201.4625,11338.0
2022-09-12 11:20:00,205.83,205.97,205.8,205.89,17852.0,201.5115,201.6486,201.4821,201.5702,17852.0
2022-09-12 11:25:00,205.85,206.09,205.85,206.07,17156.0,201.5311,201.766,201.5311,201.7465,17156.0
2022-09-12 11:30:00,206.11,206.14,205.94,205.98,16470.0,201.7856,201.815,201.6192,201.6583,16470.0
2022-09-12 11:35:00,205.94,205.94,205.56,205.72,14839.0,201.6192,201.6192,201.2472,201.4038,14839.0
2022-09-12 11:40:00,205.72,205.91,205.56,205.63,26507.0,201.4038,201.5898,201.2472,201.3157,26507.0
2022-09-12 11:45:00,205.64,205.74,205.37,205.58,26641.0,201.3255,201.4234,201.0611,201.2667,26641.0
2022-09-12 11:50:00,205.6,205.65,205.21,205.32,38339.0,201.2863,201.3353,200.9045,201.0122,38339.0
2022-09-12 11:55:00,205.3,205.4,204.95,205.23,29838.0,200.9926,201.0905,200.65,200.9241,29838.0
2022-09-12 12:00:00,205.31,205.52,205.3,205.44,19238.0,201.0024,201.208,200.9926,201.1297,19238.0
2022-09-12 12:05:00,205.49,205.79,205.35,205.41,11270.0,201.1786,201.4723,201.0416,201.1003,11270.0
2022-09-12 12:10:00,205.34,205.62,205.2,205.56,14274.0,201.0318,201.3059,200.8947,201.2472,14274.0
2022-09-12 12:15:00,205.61,205.63,205.24,205.51,23484.0,201.2961,201.3157,200.9339,201.1982,23484.0
2022-09-12 12:20:00,205.48,205.85,205.35,205.8,20893.0,201.1688,201.5311,201.0416,201.4821,20893.0
2022-09-12 12:25:00,205.75,205.76,205.51,205.57,8598.0,201.4332,201.443,201.1982,201.2569,8598.0
2022-09-12 12:30:00,205.59,205.65,205.47,205.55,27341.0,201.2765,201.3353,201.159,201.2374,27341.0
2022-09-12 12:35:00,205.57,205.71,205.3,205.53,20538.0,201.2569,201.394,200.9926,201.2178,20538.0
2022-09-12 12:40:00,205.49,205.54,205.29,205.36,11776.0,201.1786,201.2276,200.9828,201.0514,11776.0
2022-09-12 12:45:00,205.4,205.62,205.17,205.45,25133.0,201.0905,201.3059,200.8653,201.1395,25133.0
2022-09-12 12:50:00,205.47,205.53,205.36,205.48,13755.0,201.159,201.2178,201.0514,201.1688,13755.0
2022-09-12 12:55:00,205.46,205.55,205.41,205.49,18030.0,201.1493,201.2374,201.1003,201.1786,18030.0
2022-09-12 13:00:00,205.52,205.56,205.11,205.27,28646.0,201.208,201.2472,200.8066,200.9632,28646.0
2022-09-12 13:05:00,205.31,205.83,205.31,205.76,16226.0,201.0024,201.5115,201.0024,201.443,16226.0
2022-09-12 13:10:00,205.77,205.89,205.65,205.83,16573.0,201.4527,201.5702,201.3353,201.5115,16573.0
2022-09-12 13:15:00,205.85,205.95,205.64,205.64,16911.0,201.5311,201.629,201.3255,201.3255,16911.0
2022-09-12 13:20:00,205.66,205.75,205.54,205.69,10537.0,201.3451,201.4332,201.2276,201.3744,10537.0
2022-09-12 13:25:00,205.69,205.95,205.64,205.92,13997.0,201.3744,201.629,201.3255,201.5996,13997.0
2022-09-12 13:30:00,205.94,206.06,205.9,206.06,10738.0,201.6192,201.7367,201.58,201.7367,10738.0
2022-09-12 13:35:00,206.08,206.08,205.86,205.93,13322.0,201.7562,201.7562,201.5409,201.6094,13322.0
2022-09-12 13:40:00,205.91,206.04,205.9,205.98,14755.0,201.5898,201.7171,201.58,201.6583,14755.0
2022-09-12 13:45:00,205.98,206.08,205.97,206.05,27064.0,201.6583,201.7562,201.6486,201.7269,27064.0
2022-09-12 13:50:00,206.04,206.3,206.04,206.28,14667.0,201.7171,201.9716,201.7171,201.952,14667.0
2022-09-12 13:55:00,206.27,206.4,206.24,206.37,16373.0,201.9423,202.0695,201.9129,202.0402,16373.0
2022-09-12 14:00:00,206.34,206.36,206.2,206.23,13477.0,202.0108,202.0304,201.8737,201.9031,13477.0
2022-09-12 14:05:00,206.23,206.28,206.09,206.09,13176.0,201.9031,201.952,201.766,201.766,13176.0
2022-09-12 14:10:00,206.09,206.12,206.01,206.06,12430.0,201.766,201.7954,201.6877,201.7367,12430.0
2022-09-12 14:15:00,206.05,206.23,205.72,205.75,27328.0,201.7269,201.9031,201.4038,201.4332,27328.0
2022-09-12 14:20:00,205.77,205.99,205.61,205.8,24688.0,201.4527,201.6681,201.2961,201.4821,24688.0
2022-09-12 14:25:00,205.82,205.88,205.59,205.65,21525.0,201.5017,201.5604,201.2765,201.3353,21525.0
2022-09-12 14:30:00,205.6,205.74,205.47,205.48,23072.0,201.2863,201.4234,201.159,201.1688,23072.0
2022-09-12 14:35:00,205.53,205.73,205.5,205.7,15284.0,201.2178,201.4136,201.1884,201.3842,15284.0
2022-09-12 14:40:00,205.7,205.87,205.59,205.86,17693.0,201.3842,201.5507,201.2765,201.5409,17693.0
2022-09-12 14:45:00,205.8,206.0,205.79,205.96,21162.0,201.4821,201.6779,201.4723,201.6388,21162.0
2022-09-12 14:50:00,205.97,206.0,205.86,205.88,30145.0,201.6486,201.6779,201.5409,201.5604,30145.0
2022-09-12 14:55:00,205.87,205.91,205.65,205.67,21302.0,201.5507,201.5898,201.3353,201.3548,21302.0
2022-09-12 15:00:00,205.7,205.84,205.66,205.84,18210.0,201.3842,201.5213,201.3451,201.5213,18210.0
2022-09-12 15:05:00,205.81,206.0,205.73,205.98,22908.0,201.4919,201.6779,201.4136,201.6583,22908.0
2022-09-12 15:10:00,205.97,206.12,205.92,206.03,20349.0,201.6486,201.7954,201.5996,201.7073,20349.0
2022-09-12 15:15:00,206.03,206.1,205.92,206.04,19372.0,201.7073,201.7758,201.5996,201.7171,19372.0
2022-09-12 15:20:00,206.06,206.17,206.03,206.03,15722.0,201.7367,201.8444,201.7073,201.7073,15722.0
2022-09-12 15:25:00,206.04,206.13,205.99,206.05,18765.0,201.7171,201.8052,201.6681,201.7269,18765.0
2022-09-12 15:30:00,206.04,206.15,205.94,205.99,31058.0,201.7171,201.8248,201.6192,201.6681,31058.0
2022-09-12 15:35:00,205.99,206.13,205.94,206.08,26992.0,201.6681,201.8052,201.6192,201.7562,26992.0
2022-09-12 15:40:00,206.07,206.48,205.94,206.44,30610.0,201.7465,202.1479,201.6192,202.1087,30610.0
2022-09-12 15:45:00,206.42,206.48,206.2,206.45,32476.0,202.0891,202.1479,201.8737,202.1185,32476.0
2022-09-12 15:50:00,206.43,206.47,206.25,206.44,41907.0,202.0989,202.1381,201.9227,202.1087,41907.0
2022-09-12 15:55:00,206.42,206.77,206.39,206.66,206114.0,202.0891,202.4318,202.0597,202.3241,206114.0
2022-09-13 09:30:00,202.05,202.74,201.86,202.21,120641.0,197.8108,198.4863,197.6248,197.9674,120641.0
2022-09-13 09:35:00,202.29,202.52,201.85,202.19,65931.0,198.0458,198.2709,197.615,197.9479,65931.0
2022-09-13 09:40:00,202.23,202.87,201.76,202.49,47836.0,197.987,198.6136,197.5269,198.2416,47836.0
2022-09-13 09:45:00,202.45,203.25,202.12,203.11,65353.0,198.2024,198.9856,197.8793,198.8486,65353.0
2022-09-13 09:50:00,203.14,203.47,202.97,203.09,50828.0,198.8779,199.201,198.7115,198.829,50828.0
2022-09-13 09:55:00,203.03,203.03,202.35,202.39,43779.0,198.7702,198.7702,198.1045,198.1437,43779.0
2022-09-13 10:00:00,202.34,202.53,201.8,201.88,48355.0,198.0947,198.2807,197.566,197.6444,48355.0
2022-09-13 10:05:00,201.86,202.31,201.85,202.18,42609.0,197.6248,198.0653,197.615,197.9381,42609.0
2022-09-13 10:10:00,202.14,202.62,202.0,202.4,33580.0,197.8989,198.3688,197.7618,198.1535,33580.0
2022-09-13 10:15:00,202.39,202.76,202.27,202.74,25150.0,198.1437,198.5059,198.0262,198.4863,25150.0
2022-09-13 10:20:00,202.73,202.77,202.42,202.63,15330.0,198.4765,198.5157,198.173,198.3786,15330.0
2022-09-13 10:25:00,202.59,202.7,202.35,202.42,20508.0,198.3395,198.4472,198.1045,198.173,20508.0
2022-09-13 10:30:00,202.29,202.59,202.08,202.08,17066.0,198.0458,198.3395,197.8402,197.8402,17066.0
2022-09-13 10:35:00,202.15,202.21,201.93,202.08,16517.0,197.9087,197.9674,197.6933,197.8402,16517.0
2022-09-13 10:40:00,202.15,202.16,201.6,201.7,17860.0,197.9087,197.9185,197.3702,197.4681,17860.0
2022-09-13 10:45:00,201.63,201.73,201.53,201.53,18195.0,197.3996,197.4975,197.3017,197.3017,18195.0
2022-09-13 10:50:00,201.53,201.53,201.32,201.4,7636.0,197.3017,197.3017,197.0961,197.1744,7636.0
2022-09-13 10:55:00,201.46,201.65,201.36,201.64,24990.0,197.2332,197.4192,197.1353,197.4094,24990.0
2022-09-13 11:00:00,201.66,201.96,201.5,201.56,45370.0,197.429,197.7227,197.2723,197.3311,45370.0
2022-09-13 11:05:00,201.58,201.7,201.5,201.67,37746.0,197.3507,197.4681,197.2723,197.4388,37746.0
2022-09-13 11:10:00,201.67,201.71,201.35,201.52,14782.0,197.4388,197.4779,197.1255,197.2919,14782.0
2022-09-13 11:15:00,201.46,201.59,201.38,201.51,12855.0,197.2332,197.3604,197.1549,197.2821,12855.0
2022-09-13 11:20:00,201.5,201.68,201.33,201.38,26625.0,197.2723,197.4486,197.1059,197.1549,26625.0
2022-09-13 11:25:00,201.39,201.7,201.36,201.64,15713.0,197.1646,197.4681,197.1353,197.4094,15713.0
2022-09-13 11:30:00,201.58,201.87,201.58,201.87,14809.0,197.3507,197.6346,197.3507,197.6346,14809.0
2022-09-13 11:35:00,201.87,201.96,201.75,201.96,13151.0,197.6346,197.7227,197.5171,197.7227,13151.0
2022-09-13 11:40:00,201.95,202.0,201.68,201.88,23713.0,197.7129,197.7618,197.4486,197.6444,23713.0
2022-09-13 11:45:00,201.88,202.02,201.74,201.93,40632.0,197.6444,197.7814,197.5073,197.6933,40632.0
2022-09-13 11:50:00,201.94,202.26,201.91,202.24,24783.0,197.7031,198.0164,197.6737,197.9968,24783.0
2022-09-13 11:55:00,202.22,202.33,201.92,202.18,46402.0,197.9772,198.0849,197.6835,197.9381,46402.0
2022-09-13 12:00:00,202.18,202.38,201.96,202.28,18389.0,197.9381,198.1339,197.7227,198.036,18389.0
2022-09-13 12:05:00,202.29,202.73,202.28,202.63,19470.0,198.0458,198.4765,198.036,198.3786,19470.0
2022-09-13 12:10:00,202.61,202.69,202.5,202.58,39459.0,198.359,198.4374,198.2514,198.3297,39459.0
2022-09-13 12:15:00,202.63,202.7,202.42,202.46,23346.0,198.3786,198.4472,198.173,198.2122,23346.0
2022-09-13 12:20:00,202.45,202.5,202.24,202.27,22068.0,198.2024,198.2514,197.9968,198.0262,22068.0
2022-09-13 12:25:00,202.25,202.25,201.89,201.93,18347.0,198.0066,198.0066,197.6542,197.6933,18347.0
2022-09-13 12:30:00,201.92,201.96,201.68,201.96,14347.0,197.6835,197.7227,197.4486,197.7227,14347.0
2022-09-13 12:35:00,202.0,202.19,201.93,202.17,13005.0,197.7618,197.9479,197.6933,197.9283,13005.0
2022-09-13 12:40:00,202.18,202.32,202.12,202.17,13742.0,197.9381,198.0751,197.8793,197.9283,13742.0
2022-09-13 12:45:00,202.25,202.25,202.04,202.12,16624.0,198.0066,198.0066,197.801,197.8793,16624.0
2022-09-13 12:50:00,202.14,202.29,202.11,202.15,12853.0,197.8989,198.0458,197.8695,197.9087,12853.0
2022-09-13 12:55:00,202.17,202.17,201.94,201.96,11938.0,197.9283,197.9283,197.7031,197.7227,11938.0
2022-09-13 13:00:00,201.95,202.21,201.77,202.0,23285.0,197.7129,197.9674,197.5367,197.7618,23285.0
2022-09-13 13:05:00,202.0,202.23,201.98,202.05,15349.0,197.7618,197.987,197.7423,197.8108,15349.0
2022-09-13 13:10:00,202.05,202.3,201.98,202.27,17355.0,197.8108,198.0556,197.7423,198.0262,17355.0
2022-09-13 13:15:00,202.26,202.39,202.12,202.15,24879.0,198.0164,198.1437,197.8793,197.9087,24879.0
2022-09-13 13:20:00,202.17,202.44,202.06,202.43,10601.0,197.9283,198.1926,197.8206,198.1828,10601.0
2022-09-13 13:25:00,202.46,202.62,202.44,202.57,16702.0,198.2122,198.3688,198.1926,198.3199,16702.0
2022-09-13 13:30:00,202.55,202.71,202.38,202.52,17422.0,198.3003,198.4569,198.1339,198.2709,17422.0
2022-09-13 13:35:00,202.53,202.58,202.13,202.36,11192.0,198.2807,198.3297,197.8891,198.1143,11192.0
2022-09-13 13:40:00,202.34,202.42,202.26,202.3,22620.0,198.0947,198.173,198.0164,198.0556,22620.0
2022-09-13 13:45:00,202.29,202.36,202.18,202.36,26431.0,198.0458,198.1143,197.9381,198.1143,26431.0
2022-09-13 13:50:00,202.37,202.42,202.15,202.19,23958.0,198.1241,198.173,197.9087,197.9479,23958.0
2022-09-13 13:55:00,202.2,202.4,202.2,202.25,17384.0,197.9577,198.1535,197.9577,198.0066,17384.0
2022-09-13 14:00:00,202.27,202.41,202.11,202.4,29605.0,198.0262,198.1632,197.8695,198.1535,29605.0
2022-09-13 14:05:00,202.37,202.53,202.29,202.39,29787.0,198.1241,198.2807,198.0458,198.1437,29787.0
2022-09-13 14:10:00,202.35,202.6,202.35,202.57,22437.0,198.1045,198.3493,198.1045,198.3199,22437.0
2022-09-13 14:15:00,202.62,202.64,202.49,202.51,39274.0,198.3688,198.3884,198.2416,198.2611,39274.0
2022-09-13 14:20:00,202.52,202.53,202.27,202.27,25943.0,198.2709,198.2807,198.0262,198.0262,25943.0
2022-09-13 14:25:00,202.25,202.3,202.11,202.27,34477.0,198.0066,198.0556,197.8695,198.0262,34477.0
2022-09-13 14:30:00,202.26,202.34,202.24,202.28,19728.0,198.0164,198.0947,197.9968,198.036,19728.0
2022-09-13 14:35:00,202.29,202.36,202.08,202.11,25392.0,198.0458,198.1143,197.8402,197.8695,25392.0
2022-09-13 14:40:00,202.12,202.21,202.05,202.06,30825.0,197.8793,197.9674,197.8108,197.8206,30825.0
2022-09-13 14:45:00,202.04,202.14,201.9,201.94,34695.0,197.801,197.8989,197.6639,197.7031,34695.0
2022-09-13 14:50:00,202.0,202.01,201.47,201.51,55648.0,197.7618,197.7716,197.243,197.2821,55648.0
2022-09-13 14:55:00,201.56,201.83,201.39,201.52,35910.0,197.3311,197.5954,197.1646,197.2919,35910.0
2022-09-13 15:00:00,201.5,201.58,201.04,201.2,39516.0,197.2723,197.3507,196.822,196.9786,39516.0
2022-09-13 15:05:00,201.22,201.28,200.85,200.88,57506.0,196.9982,197.057,196.636,196.6653,57506.0
2022-09-13 15:10:00,200.9,200.94,200.47,200.52,40314.0,196.6849,196.7241,196.2639,196.3129,40314.0
2022-09-13 15:15:00,200.53,200.68,200.4,200.48,48175.0,196.3227,196.4695,196.1954,196.2737,48175.0
2022-09-13 15:20:00,200.5,200.59,200.27,200.48,35519.0,196.2933,196.3814,196.0681,196.2737,35519.0
2022-09-13 15:25:00,200.49,200.57,200.06,200.08,51133.0,196.2835,196.3618,195.8625,195.8821,51133.0
2022-09-13 15:30:00,200.09,200.16,199.54,199.67,60168.0,195.8919,195.9605,195.3535,195.4807,60168.0
2022-09-13 15:35:00,199.67,199.88,199.31,199.73,51522.0,195.4807,195.6863,195.1283,195.5395,51522.0
2022-09-13 15:40:00,199.72,199.73,199.3,199.41,55788.0,195.5297,195.5395,195.1185,195.2262,55788.0
2022-09-13 15:45:00,199.42,199.42,198.87,199.33,83290.0,195.236,195.236,194.6975,195.1479,83290.0
2022-09-13 15:50:00,199.32,199.89,199.25,199.55,110171.0,195.1381,195.6961,195.0695,195.3632,110171.0
2022-09-13 15:55:00,199.54,200.01,199.26,199.6,218776.0,195.3535,195.8136,195.0793,195.4122,218776.0
2022-09-14 09:30:00,200.0,200.0,198.77,199.44,202616.0,195.8038,195.8038,194.5996,195.2556,202616.0
2022-09-14 09:35:00,199.4,199.81,199.34,199.7,27337.0,195.2164,195.6178,195.1577,195.5101,27337.0
2022-09-14 09:40:00,199.7,199.91,199.51,199.75,48310.0,195.5101,195.7157,195.3241,195.5591,48310.0
2022-09-14 09:45:00,199.79,200.32,199.64,199.9,46075.0,195.5982,196.1171,195.4514,195.7059,46075.0
2022-09-14 09:50:00,199.87,200.3,199.49,200.09,124724.0,195.6765,196.0975,195.3045,195.8919,124724.0
2022-09-14 09:55:00,200.13,200.72,200.08,200.72,56242.0,195.9311,196.5087,195.8821,196.5087,56242.0
2022-09-14 10:00:00,200.77,200.88,200.2,200.37,37469.0,196.5577,196.6653,195.9996,196.166,37469.0
2022-09-14 10:05:00,200.29,200.34,199.92,199.97,31690.0,196.0877,196.1367,195.7255,195.7744,31690.0
2022-09-14 10:10:00,199.96,200.14,199.76,200.01,26248.0,195.7646,195.9409,195.5688,195.8136,26248.0
2022-09-14 10:15:00,200.0,200.31,199.69,199.81,26925.0,195.8038,196.1073,195.5003,195.6178,26925.0
2022-09-14 10:20:00,199.84,199.89,199.42,199.57,21015.0,195.6472,195.6961,195.236,195.3828,21015.0
2022-09-14 10:25:00,199.59,199.59,198.7,198.74,19157.0,195.4024,195.4024,194.5311,194.5702,19157.0
2022-09-14 10:30:00,198.68,199.22,198.6,198.98,49642.0,194.5115,195.0402,194.4332,194.8052,49642.0
2022-09-14 10:35:00,198.98,199.24,198.77,199.12,41064.0,194.8052,195.0598,194.5996,194.9423,41064.0
2022-09-14 10:40:00,199.13,199.42,198.97,199.2,27285.0,194.9521,195.236,194.7954,195.0206,27285.0
2022-09-14 10:45:00,199.3,199.45,199.09,199.17,25325.0,195.1185,195.2653,194.9129,194.9912,25325.0
2022-09-14 10:50:00,199.21,199.95,199.14,199.92,20088.0,195.0304,195.7549,194.9619,195.7255,20088.0
2022-09-14 10:55:00,199.93,200.05,199.63,199.99,25289.0,195.7353,195.8528,195.4416,195.794,25289.0
2022-09-14 11:00:00,199.98,200.01,199.58,199.74,14141.0,195.7842,195.8136,195.3926,195.5493,14141.0
2022-09-14 11:05:00,199.74,199.95,199.55,199.95,18853.0,195.5493,195.7549,195.3632,195.7549,18853.0
2022-09-14 11:10:00,199.93,200.09,199.78,199.82,23152.0,195.7353,195.8919,195.5884,195.6276,23152.0
2022-09-14 11:15:00,199.82,199.85,199.56,199.69,22696.0,195.6276,195.657,195.373,195.5003,22696.0
2022-09-14 11:20:00,199.68,199.81,199.42,199.57,15117.0,195.4905,195.6178,195.236,195.3828,15117.0
2022-09-14 11:25:00,199.65,199.82,199.52,199.56,13663.0,195.4612,195.6276,195.3339,195.373,13663.0
2022-09-14 11:30:00,199.48,199.73,199.44,199.62,11589.0,195.2947,195.5395,195.2556,195.4318,11589.0
2022-09-14 11:35:00,199.61,199.89,199.55,199.78,10915.0,195.422,195.6961,195.3632,195.5884,10915.0
2022-09-14 11:40:00,199.84,200.0,199.67,199.85,13373.0,195.6472,195.8038,195.4807,195.657,13373.0
2022-09-14 11:45:00,199.98,200.0,199.82,199.82,10056.0,195.7842,195.8038,195.6276,195.6276,10056.0
2022-09-14 11:50:00,199.82,199.84,199.6,199.81,10115.0,195.6276,195.6472,195.4122,195.6178,10115.0
2022-09-14 11:55:00,199.82,199.82,199.53,199.53,14115.0,195.6276,195.6276,195.3437,195.3437,14115.0
2022-09-14 12:00:00,199.59,199.61,199.41,199.47,13361.0,195.4024,195.422,195.2262,195.2849,13361.0
2022-09-14 12:05:00,199.45,199.63,199.33,199.56,21142.0,195.2653,195.4416,195.1479,195.373,21142.0
2022-09-14 12:10:00,199.53,199.78,199.46,199.74,6942.0,195.3437,195.5884,195.2751,195.5493,6942.0
2022-09-14 12:15:00,199.81,199.95,199.68,199.86,13945.0,195.6178,195.7549,195.4905,195.6667,13945.0
2022-09-14 12:20:00,199.89,199.89,199.63,199.8,13894.0,195.6961,195.6961,195.4416,195.608,13894.0
2022-09-14 12:25:00,199.78,199.86,199.46,199.55,20977.0,195.5884,195.6667,195.2751,195.3632,20977.0
2022-09-14 12:30:00,199.57,199.69,199.47,199.6,13896.0,195.3828,195.5003,195.2849,195.4122,13896.0
2022-09-14 12:35:00,199.62,199.97,199.57,199.82,18972.0,195.4318,195.7744,195.3828,195.6276,18972.0
2022-09-14 12:40:00,199.81,199.93,199.77,199.85,19733.0,195.6178,195.7353,195.5786,195.657,19733.0
2022-09-14 12:45:00,199.88,199.91,199.69,199.84,20946.0,195.6863,195.7157,195.5003,195.6472,20946.0
2022-09-14 12:50:00,199.85,200.0,199.77,199.88,14105.0,195.657,195.8038,195.5786,195.6863,14105.0
2022-09-14 12:55:00,199.87,199.87,199.55,199.71,16202.0,195.6765,195.6765,195.3632,195.5199,16202.0
2022-09-14 13:00:00,199.71,199.93,199.71,199.78,17809.0,195.5199,195.7353,195.5199,195.5884,17809.0
2022-09-14 13:05:00,199.78,199.79,199.55,199.63,31686.0,195.5884,195.5982,195.3632,195.4416,31686.0
2022-09-14 13:10:00,199.6,199.73,199.53,199.69,17342.0,195.4122,195.5395,195.3437,195.5003,17342.0
2022-09-14 13:15:00,199.74,199.89,199.54,199.6,20623.0,195.5493,195.6961,195.3535,195.4122,20623.0
2022-09-14 13:20:00,199.6,199.71,199.55,199.58,12054.0,195.4122,195.5199,195.3632,195.3926,12054.0
2022-09-14 13:25:00,199.63,199.66,199.48,199.52,22435.0,195.4416,195.4709,195.2947,195.3339,22435.0
2022-09-14 13:30:00,199.52,199.67,199.45,199.56,14846.0,195.3339,195.4807,195.2653,195.373,14846.0
2022-09-14 13:35:00,199.54,199.63,199.32,199.47,26745.0,195.3535,195.4416,195.1381,195.2849,26745.0
2022-09-14 13:40:00,199.43,199.5,199.37,199.42,19784.0,195.2458,195.3143,195.187,195.236,19784.0
2022-09-14 13:45:00,199.44,199.44,198.51,198.67,29451.0,195.2556,195.2556,194.3451,194.5017,29451.0
2022-09-14 13:50:00,198.6,198.99,198.6,198.89,18686.0,194.4332,194.815,194.4332,194.7171,18686.0
2022-09-14 13:55:00,198.86,198.86,198.42,198.61,11160.0,194.6877,194.6877,194.257,194.443,11160.0
2022-09-14 14:00:00,198.62,198.73,198.23,198.28,18031.0,194.4528,194.5605,194.0709,194.1199,18031.0
2022-09-14 14:05:00,198.23,198.58,198.23,198.42,17862.0,194.0709,194.4136,194.0709,194.257,17862.0
2022-09-14 14:10:00,198.44,198.45,198.14,198.36,21449.0,194.2765,194.2863,193.9828,194.1982,21449.0
2022-09-14 14:15:00,198.36,198.54,198.19,198.52,18795.0,194.1982,194.3744,194.0318,194.3549,18795.0
2022-09-14 14:20:00,198.55,198.65,198.47,198.59,14899.0,194.3842,194.4821,194.3059,194.4234,14899.0
2022-09-14 14:25:00,198.55,198.68,198.43,198.64,9367.0,194.3842,194.5115,194.2667,194.4723,9367.0
2022-09-14 14:30:00,198.65,198.96,198.6,198.92,11016.0,194.4821,194.7856,194.4332,194.7465,11016.0
2022-09-14 14:35:00,198.92,199.0,198.8,198.92,13290.0,194.7465,194.8248,194.629,194.7465,13290.0
2022-09-14 14:40:00,198.96,199.01,198.6,198.68,22202.0,194.7856,194.8346,194.4332,194.5115,22202.0
2022-09-14 14:45:00,198.67,198.69,198.48,198.66,22778.0,194.5017,194.5213,194.3157,194.4919,22778.0
2022-09-14 14:50:00,198.67,198.83,198.43,198.5,15591.0,194.5017,194.6584,194.2667,194.3353,15591.0
2022-09-14 14:55:00,198.55,198.71,198.47,198.57,17657.0,194.3842,194.5409,194.3059,194.4038,17657.0
2022-09-14 15:00:00,198.58,198.74,198.56,198.69,9675.0,194.4136,194.5702,194.394,194.5213,9675.0
2022-09-14 15:05:00,198.71,199.07,198.71,199.06,11949.0,194.5409,194.8933,194.5409,194.8835,11949.0
2022-09-14 15:10:00,199.07,199.07,198.49,198.57,15735.0,194.8933,194.8933,194.3255,194.4038,15735.0
2022-09-14 15:15:00,198.5,198.55,198.13,198.4,21377.0,194.3353,194.3842,193.973,194.2374,21377.0
2022-09-14 15:20:00,198.36,198.65,198.25,198.45,24699.0,194.1982,194.4821,194.0905,194.2863,24699.0
2022-09-14 15:25:00,198.39,198.56,198.19,198.54,17026.0,194.2276,194.394,194.0318,194.3744,17026.0
2022-09-14 15:30:00,198.49,198.62,198.06,198.61,26229.0,194.3255,194.4528,193.9045,194.443,26229.0
2022-09-14 15:35:00,198.62,198.63,198.28,198.51,27069.0,194.4528,194.4626,194.1199,194.3451,27069.0
2022-09-14 15:40:00,198.49,198.88,198.37,198.74,35200.0,194.3255,194.7073,194.208,194.5702,35200.0
2022-09-14 15:45:00,198.73,198.81,198.53,198.76,41710.0,194.5605,194.6388,194.3647,194.5898,41710.0
2022-09-14 15:50:00,198.76,199.15,198.75,199.09,47604.0,194.5898,194.9716,194.58,194.9129,47604.0
2022-09-14 15:55:00,199.12,199.59,198.83,199.41,168982.0,194.9423,195.4024,194.6584,195.2262,168982.0
2022-09-15 09:30:00,198.09,198.87,197.7,198.77,133159.0,193.9339,194.6975,193.5521,194.5996,133159.0
2022-09-15 09:35:00,198.72,199.05,198.39,198.64,52070.0,194.5507,194.8737,194.2276,194.4723,52070.0
2022-09-15 09:40:00,198.56,199.14,198.52,199.03,49496.0,194.394,194.9619,194.3549,194.8542,49496.0
2022-09-15 09:45:00,199.1,199.5,198.78,199.41,22699.0,194.9227,195.3143,194.6094,195.2262,22699.0
2022-09-15 09:50:00,199.4,199.52,199.32,199.44,40489.0,195.2164,195.3339,195.1381,195.2556,40489.0
2022-09-15 09:55:00,199.4,199.72,199.22,199.62,156411.0,195.2164,195.5297,195.0402,195.4318,156411.0
2022-09-15 10:00:00,199.61,200.31,199.59,199.63,45822.0,195.422,196.1073,195.4024,195.4416,45822.0
2022-09-15 10:05:00,199.58,199.96,199.42,199.59,38697.0,195.3926,195.7646,195.236,195.4024,38697.0
2022-09-15 10:10:00,199.52,199.94,199.52,199.83,33444.0,195.3339,195.7451,195.3339,195.6374,33444.0
2022-09-15 10:15:00,199.81,200.17,199.69,199.8,36618.0,195.6178,195.9702,195.5003,195.608,36618.0
2022-09-15 10:20:00,199.74,199.82,199.13,199.28,45404.0,195.5493,195.6276,194.9521,195.0989,45404.0
2022-09-15 10:25:00,199.28,199.28,198.49,198.49,43640.0,195.0989,195.0989,194.3255,194.3255,43640.0
2022-09-15 10:30:00,198.49,198.84,198.4,198.62,25787.0,194.3255,194.6681,194.2374,194.4528,25787.0
2022-09-15 10:35:00,198.6,198.91,198.57,198.78,19637.0,194.4332,194.7367,194.4038,194.6094,19637.0
2022-09-15 10:40:00,198.77,198.82,198.53,198.75,21391.0,194.5996,194.6486,194.3647,194.58,21391.0
2022-09-15 10:45:00,198.79,198.88,198.22,198.22,43194.0,194.6192,194.7073,194.0612,194.0612,43194.0
2022-09-15 10:50:00,198.19,198.19,197.3,197.46,57026.0,194.0318,194.0318,193.1605,193.3171,57026.0
2022-09-15 10:55:00,197.47,197.52,197.01,197.37,55696.0,193.3269,193.3758,192.8765,193.229,55696.0
2022-09-15 11:00:00,197.28,197.45,196.88,197.1,66216.0,193.1409,193.3073,192.7493,192.9647,66216.0
2022-09-15 11:05:00,197.1,197.14,196.81,196.84,240777.0,192.9647,193.0038,192.6807,192.7101,240777.0
2022-09-15 11:10:00,196.83,196.85,196.47,196.66,31940.0,192.7003,192.7199,192.3479,192.5339,31940.0
2022-09-15 11:15:00,196.66,197.11,196.54,197.08,26647.0,192.5339,192.9744,192.4164,192.9451,26647.0
2022-09-15 11:20:00,197.07,197.57,196.97,197.47,36570.0,192.9353,193.4248,192.8374,193.3269,36570.0
2022-09-15 11:25:00,197.5,197.55,197.37,197.5,19086.0,193.3563,193.4052,193.229,193.3563,19086.0
2022-09-15 11:30:00,197.53,197.58,197.13,197.17,28772.0,193.3856,193.4346,192.994,193.0332,28772.0
2022-09-15 11:35:00,197.14,197.27,196.89,197.0,27813.0,193.0038,193.1311,192.7591,192.8668,27813.0
2022-09-15 11:40:00,197.08,197.08,196.88,196.93,24624.0,192.9451,192.9451,192.7493,192.7982,24624.0
2022-09-15 11:45:00,196.96,197.14,196.82,196.97,28945.0,192.8276,193.0038,192.6905,192.8374,28945.0
2022-09-15 11:50:00,196.97,196.97,196.48,196.49,29309.0,192.8374,192.8374,192.3577,192.3675,29309.0
2022-09-15 11:55:00,196.49,196.53,196.13,196.27,23554.0,192.3675,192.4066,192.015,192.1521,23554.0
2022-09-15 12:00:00,196.28,196.39,196.08,196.11,33236.0,192.1619,192.2695,191.9661,191.9954,33236.0
2022-09-15 12:05:00,196.07,196.09,195.72,195.73,31422.0,191.9563,191.9758,191.6136,191.6234,31422.0
2022-09-15 12:10:00,195.75,195.84,195.39,195.39,55743.0,191.643,191.7311,191.2905,191.2905,55743.0
2022-09-15 12:15:00,195.41,195.72,195.4,195.67,41358.0,191.3101,191.6136,191.3003,191.5647,41358.0
2022-09-15 12:20:00,195.64,195.69,195.45,195.5,20963.0,191.5353,191.5842,191.3493,191.3982,20963.0
2022-09-15 12:25:00,195.51,195.98,195.49,195.87,53245.0,191.408,191.8682,191.3884,191.7605,53245.0
2022-09-15 12:30:00,195.88,196.31,195.88,196.26,20914.0,191.7702,192.1912,191.7702,192.1423,20914.0
2022-09-15 12:35:00,196.26,196.38,196.16,196.19,18438.0,192.1423,192.2598,192.0444,192.0737,18438.0
2022-09-15 12:40:00,196.2,196.54,196.2,196.47,26011.0,192.0835,192.4164,192.0835,192.3479,26011.0
2022-09-15 12:45:00,196.49,196.55,196.3,196.48,21604.0,192.3675,192.4262,192.1814,192.3577,21604.0
2022-09-15 12:50:00,196.47,196.6,196.43,196.55,14365.0,192.3479,192.4751,192.3087,192.4262,14365.0
2022-09-15 12:55:00,196.51,196.63,196.34,196.63,16383.0,192.387,192.5045,192.2206,192.5045,16383.0
2022-09-15 13:00:00,196.65,197.79,196.65,197.39,34322.0,192.5241,193.6402,192.5241,193.2486,34322.0
2022-09-15 13:05:00,197.39,197.61,197.39,197.53,13542.0,193.2486,193.464,193.2486,193.3856,13542.0
2022-09-15 13:10:00,197.55,197.58,197.31,197.42,12951.0,193.4052,193.4346,193.1702,193.2779,12951.0
2022-09-15 13:15:00,197.48,197.7,197.36,197.58,30055.0,193.3367,193.5521,193.2192,193.4346,30055.0
2022-09-15 13:20:00,197.58,197.75,197.53,197.63,21282.0,193.4346,193.601,193.3856,193.4835,21282.0
2022-09-15 13:25:00,197.61,197.75,197.46,197.46,29498.0,193.464,193.601,193.3171,193.3171,29498.0
2022-09-15 13:30:00,197.48,197.5,197.31,197.31,19145.0,193.3367,193.3563,193.1702,193.1702,19145.0
2022-09-15 13:35:00,197.28,197.34,196.99,197.13,28606.0,193.1409,193.1996,192.857,192.994,28606.0
2022-09-15 13:40:00,197.14,197.33,197.06,197.06,32175.0,193.0038,193.1898,192.9255,192.9255,32175.0
2022-09-15 13:45:00,197.05,197.07,196.75,196.76,16311.0,192.9157,192.9353,192.622,192.6318,16311.0
2022-09-15 13:50:00,196.77,196.77,196.5,196.69,23029.0,192.6416,192.6416,192.3772,192.5633,23029.0
2022-09-15 13:55:00,196.67,196.73,196.55,196.57,13950.0,192.5437,192.6024,192.4262,192.4458,13950.0
2022-09-15 14:00:00,196.56,196.58,195.99,196.01,38185.0,192.436,192.4556,191.8779,191.8975,38185.0
2022-09-15 14:05:00,195.99,196.18,195.95,196.06,34114.0,191.8779,192.064,191.8388,191.9465,34114.0
2022-09-15 14:10:00,196.05,196.3,195.98,196.2,23240.0,191.9367,192.1814,191.8682,192.0835,23240.0
2022-09-15 14:15:00,196.22,196.32,196.12,196.17,26519.0,192.1031,192.201,192.0052,192.0542,26519.0
2022-09-15 14:20:00,196.17,196.17,195.97,196.02,26059.0,192.0542,192.0542,191.8584,191.9073,26059.0
2022-09-15 14:25:00,196.02,196.15,195.96,196.11,20950.0,191.9073,192.0346,191.8486,191.9954,20950.0
2022-09-15 14:30:00,196.11,196.31,195.9,195.9,33720.0,191.9954,192.1912,191.7898,191.7898,33720.0
2022-09-15 14:35:00,195.86,196.11,195.77,196.02,15171.0,191.7507,191.9954,191.6626,191.9073,15171.0
2022-09-15 14:40:00,196.03,196.04,195.68,195.82,17445.0,191.9171,191.9269,191.5744,191.7115,17445.0
2022-09-15 14:45:00,195.79,195.79,195.31,195.31,37899.0,191.6821,191.6821,191.2122,191.2122,37899.0
2022-09-15 14:50:00,195.29,195.57,195.28,195.55,41958.0,191.1926,191.4668,191.1828,191.4472,41958.0
2022-09-15 14:55:00,195.53,195.6,195.46,195.55,24514.0,191.4276,191.4961,191.3591,191.4472,24514.0
2022-09-15 15:00:00,195.57,195.62,195.31,195.41,19801.0,191.4668,191.5157,191.2122,191.3101,19801.0
2022-09-15 15:05:00,195.4,195.49,195.23,195.34,26053.0,191.3003,191.3884,191.1339,191.2416,26053.0
2022-09-15 15:10:00,195.31,195.36,194.72,194.81,87354.0,191.2122,191.2612,190.6346,190.7227,87354.0
2022-09-15 15:15:00,194.81,194.91,194.61,194.7,53162.0,190.7227,190.8206,190.5269,190.615,53162.0
2022-09-15 15:20:00,194.72,194.87,194.59,194.87,36610.0,190.6346,190.7814,190.5073,190.7814,36610.0
2022-09-15 15:25:00,194.88,194.89,194.53,194.82,49380.0,190.7912,190.801,190.4486,190.7325,49380.0
2022-09-15 15:30:00,194.81,195.28,194.77,194.92,75091.0,190.7227,191.1828,190.6835,190.8304,75091.0
2022-09-15 15:35:00,194.94,195.1,194.83,194.95,48801.0,190.85,191.0066,190.7423,190.8598,48801.0
2022-09-15 15:40:00,194.96,195.1,194.71,194.95,67052.0,190.8696,191.0066,190.6248,190.8598,67052.0
2022-09-15 15:45:00,194.9,195.3,194.85,195.2,65098.0,190.8108,191.2024,190.7619,191.1045,65098.0
2022-09-15 15:50:00,195.18,195.77,195.03,195.41,94838.0,191.0849,191.6626,190.9381,191.3101,94838.0
2022-09-15 15:55:00,195.43,195.77,195.25,195.3,186142.0,191.3297,191.6626,191.1535,191.2024,186142.0
2022-09-16 09:30:00,190.15,191.6,188.22,191.37,1845837.0,186.1605,187.58,184.271,187.3549,1845837.0
2022-09-16 09:35:00,191.5,191.94,190.65,191.94,52822.0,187.4821,187.9129,186.65,187.9129,52822.0
2022-09-16 09:40:00,191.86,191.93,191.04,191.2,72667.0,187.8346,187.9031,187.0318,187.1884,72667.0
2022-09-16 09:45:00,191.24,191.6,191.1,191.22,49108.0,187.2276,187.58,187.0905,187.208,49108.0
2022-09-16 09:50:00,191.23,191.36,190.64,190.8,46123.0,187.2178,187.3451,186.6402,186.7968,46123.0
2022-09-16 09:55:00,190.82,191.1,190.31,191.02,119511.0,186.8164,187.0905,186.3171,187.0122,119511.0
2022-09-16 10:00:00,191.02,191.31,190.71,191.05,95144.0,187.0122,187.2961,186.7087,187.0416,95144.0
2022-09-16 10:05:00,191.0,191.89,191.0,191.18,119637.0,186.9926,187.864,186.9926,187.1689,119637.0
2022-09-16 10:10:00,191.3,192.17,191.24,191.67,61800.0,187.2863,188.1381,187.2276,187.6486,61800.0
2022-09-16 10:15:00,191.71,192.23,191.63,192.02,75234.0,187.6877,188.1968,187.6094,187.9912,75234.0
2022-09-16 10:20:00,191.99,192.67,191.98,192.61,89921.0,187.9619,188.6276,187.9521,188.5689,89921.0
2022-09-16 10:25:00,192.69,192.9,192.37,192.55,37307.0,188.6472,188.8528,188.3339,188.5101,37307.0
2022-09-16 10:30:00,192.55,193.22,192.55,192.99,51238.0,188.5101,189.1661,188.5101,188.9409,51238.0
2022-09-16 10:35:00,192.99,193.42,192.96,193.35,57184.0,188.9409,189.3619,188.9115,189.2933,57184.0
2022-09-16 10:40:00,193.4,193.55,193.2,193.23,66373.0,189.3423,189.4891,189.1465,189.1758,66373.0
2022-09-16 10:45:00,193.2,193.32,192.67,192.72,35776.0,189.1465,189.264,188.6276,188.6765,35776.0
2022-09-16 10:50:00,192.71,193.28,192.66,193.08,27520.0,188.6668,189.2248,188.6178,189.029,27520.0
2022-09-16 10:55:00,193.12,193.21,192.73,192.73,27042.0,189.0682,189.1563,188.6863,188.6863,27042.0
2022-09-16 11:00:00,192.77,192.98,192.7,192.85,25403.0,188.7255,188.9311,188.657,188.8038,25403.0
2022-09-16 11:05:00,192.77,193.2,192.7,192.7,30626.0,188.7255,189.1465,188.657,188.657,30626.0
2022-09-16 11:10:00,192.71,192.72,192.32,192.45,26347.0,188.6668,188.6765,188.2849,188.4122,26347.0
2022-09-16 11:15:00,192.45,192.87,192.33,192.73,32605.0,188.4122,188.8234,188.2947,188.6863,32605.0
2022-09-16 11:20:00,192.65,192.65,192.2,192.25,15125.0,188.608,188.608,188.1675,188.2164,15125.0
2022-09-16 11:25:00,192.28,192.33,192.02,192.11,16304.0,188.2458,188.2947,187.9912,188.0793,16304.0
2022-09-16 11:30:00,192.08,192.47,191.99,192.26,36017.0,188.05,188.4318,187.9619,188.2262,36017.0
2022-09-16 11:35:00,192.3,192.34,191.72,191.84,27927.0,188.2654,188.3045,187.6975,187.815,27927.0
2022-09-16 11:40:00,191.85,192.08,191.83,191.99,36493.0,187.8248,188.05,187.8052,187.9619,36493.0
2022-09-16 11:45:00,191.98,192.22,191.89,192.17,21934.0,187.9521,188.187,187.864,188.1381,21934.0
2022-09-16 11:50:00,192.16,192.42,192.12,192.25,24957.0,188.1283,188.3828,188.0891,188.2164,24957.0
2022-09-16 11:55:00,192.26,192.55,192.18,192.49,16562.0,188.2262,188.5101,188.1479,188.4514,16562.0
2022-09-16 12:00:00,192.55,192.56,192.32,192.38,21006.0,188.5101,188.5199,188.2849,188.3437,21006.0
2022-09-16 12:05:00,192.4,192.58,192.07,192.1,15301.0,188.3633,188.5395,188.0402,188.0696,15301.0
2022-09-16 12:10:00,192.11,192.24,192.03,192.09,15728.0,188.0793,188.2066,188.001,188.0598,15728.0
2022-09-16 12:15:00,192.12,192.17,191.77,191.95,24497.0,188.0891,188.1381,187.7465,187.9227,24497.0
2022-09-16 12:20:00,191.93,191.93,191.63,191.76,24843.0,187.9031,187.9031,187.6094,187.7367,24843.0
2022-09-16 12:25:00,191.74,191.82,191.51,191.72,24532.0,187.7171,187.7954,187.4919,187.6975,24532.0
2022-09-16 12:30:00,191.68,191.84,191.58,191.74,12490.0,187.6584,187.815,187.5605,187.7171,12490.0
2022-09-16 12:35:00,191.8,191.88,191.7,191.78,22664.0,187.7759,187.8542,187.678,187.7563,22664.0
2022-09-16 12:40:00,191.83,192.23,191.81,192.17,23301.0,187.8052,188.1968,187.7856,188.1381,23301.0
2022-09-16 12:45:00,192.2,192.29,191.98,192.19,20747.0,188.1675,188.2556,187.9521,188.1577,20747.0
2022-09-16 12:50:00,192.18,192.34,192.12,192.13,18655.0,188.1479,188.3045,188.0891,188.0989,18655.0
2022-09-16 12:55:00,192.14,192.44,192.11,192.42,15735.0,188.1087,188.4024,188.0793,188.3828,15735.0
2022-09-16 13:00:00,192.4,192.5,192.23,192.25,19873.0,188.3633,188.4612,188.1968,188.2164,19873.0
2022-09-16 13:05:00,192.28,192.29,192.07,192.24,14900.0,188.2458,188.2556,188.0402,188.2066,14900.0
2022-09-16 13:10:00,192.22,192.3,192.06,192.08,25524.0,188.187,188.2654,188.0304,188.05,25524.0
2022-09-16 13:15:00,192.08,192.31,192.07,192.17,27454.0,188.05,188.2752,188.0402,188.1381,27454.0
2022-09-16 13:20:00,192.17,192.26,192.06,192.19,17058.0,188.1381,188.2262,188.0304,188.1577,17058.0
2022-09-16 13:25:00,192.19,192.23,192.01,192.14,14587.0,188.1577,188.1968,187.9814,188.1087,14587.0
2022-09-16 13:30:00,192.11,192.49,191.93,191.95,21838.0,188.0793,188.4514,187.9031,187.9227,21838.0
2022-09-16 13:35:00,191.97,192.45,191.96,192.25,26041.0,187.9423,188.4122,187.9325,188.2164,26041.0
2022-09-16 13:40:00,192.28,192.3,191.99,192.05,28950.0,188.2458,188.2654,187.9619,188.0206,28950.0
2022-09-16 13:45:00,192.03,192.04,191.73,191.86,16542.0,188.001,188.0108,187.7073,187.8346,16542.0
2022-09-16 13:50:00,191.84,191.86,191.66,191.67,38287.0,187.815,187.8346,187.6388,187.6486,38287.0
2022-09-16 13:55:00,191.68,191.98,191.6,191.86,28969.0,187.6584,187.9521,187.58,187.8346,28969.0
2022-09-16 14:00:00,191.84,192.07,191.82,192.05,19108.0,187.815,188.0402,187.7954,188.0206,19108.0
2022-09-16 14:05:00,192.03,192.15,191.94,192.01,18953.0,188.001,188.1185,187.9129,187.9814,18953.0
2022-09-16 14:10:00,192.02,192.08,191.74,191.84,19103.0,187.9912,188.05,187.7171,187.815,19103.0
2022-09-16 14:15:00,191.83,192.05,191.7,191.79,40086.0,187.8052,188.0206,187.678,187.7661,40086.0
2022-09-16 14:20:00,191.78,191.9,191.69,191.79,16140.0,187.7563,187.8738,187.6682,187.7661,16140.0
2022-09-16 14:25:00,191.8,192.48,191.8,192.3,46359.0,187.7759,188.4416,187.7759,188.2654,46359.0
2022-09-16 14:30:00,192.26,192.36,192.02,192.36,28123.0,188.2262,188.3241,187.9912,188.3241,28123.0
2022-09-16 14:35:00,192.37,192.49,192.17,192.31,30496.0,188.3339,188.4514,188.1381,188.2752,30496.0
2022-09-16 14:40:00,192.3,192.45,192.08,192.31,29788.0,188.2654,188.4122,188.05,188.2752,29788.0
2022-09-16 14:45:00,192.3,192.85,192.27,192.72,31095.0,188.2654,188.8038,188.236,188.6765,31095.0
2022-09-16 14:50:00,192.72,192.9,192.53,192.85,23555.0,188.6765,188.8528,188.4905,188.8038,23555.0
2022-09-16 14:55:00,192.87,192.93,192.52,192.65,40752.0,188.8234,188.8821,188.4807,188.608,40752.0
2022-09-16 15:00:00,192.66,193.02,192.59,192.94,46994.0,188.6178,188.9703,188.5493,188.8919,46994.0
2022-09-16 15:05:00,193.0,193.23,192.89,193.17,46494.0,188.9507,189.1758,188.843,189.1171,46494.0
2022-09-16 15:10:00,193.17,193.17,192.72,192.78,44852.0,189.1171,189.1171,188.6765,188.7353,44852.0
2022-09-16 15:15:00,192.82,193.16,192.77,193.07,43304.0,188.7745,189.1073,188.7255,189.0192,43304.0
2022-09-16 15:20:00,193.05,193.7,193.05,193.34,41665.0,188.9996,189.636,188.9996,189.2835,41665.0
2022-09-16 15:25:00,193.28,193.43,192.95,193.0,24037.0,189.2248,189.3717,188.9017,188.9507,24037.0
2022-09-16 15:30:00,192.98,193.2,192.57,192.91,38973.0,188.9311,189.1465,188.5297,188.8626,38973.0
2022-09-16 15:35:00,192.92,193.32,192.8,193.32,47682.0,188.8724,189.264,188.7549,189.264,47682.0
2022-09-16 15:40:00,193.34,193.73,193.23,193.54,74012.0,189.2835,189.6654,189.1758,189.4793,74012.0
2022-09-16 15:45:00,193.55,193.56,192.93,193.35,84467.0,189.4891,189.4989,188.8821,189.2933,84467.0
2022-09-16 15:50:00,193.34,193.82,193.27,193.39,120861.0,189.2835,189.7535,189.215,189.3325,120861.0
2022-09-16 15:55:00,193.36,193.68,193.11,193.17,309377.0,189.3031,189.6164,189.0584,189.1171,309377.0
2022-09-19 09:30:00,191.59,191.81,190.71,191.47,133720.0,187.5703,187.7856,186.7087,187.4528,133720.0
2022-09-19 09:35:00,191.46,191.99,191.39,191.86,47773.0,187.443,187.9619,187.3745,187.8346,47773.0
2022-09-19 09:40:00,191.88,192.14,191.71,192.03,34054.0,187.8542,188.1087,187.6877,188.001,34054.0
2022-09-19 09:45:00,192.05,192.24,191.7,191.86,62253.0,188.0206,188.2066,187.678,187.8346,62253.0
2022-09-19 09:50:00,191.88,192.22,191.65,192.13,29112.0,187.8542,188.187,187.629,188.0989,29112.0
2022-09-19 09:55:00,192.11,192.28,191.98,192.25,37481.0,188.0793,188.2458,187.9521,188.2164,37481.0
2022-09-19 10:00:00,192.24,192.46,192.02,192.31,58726.0,188.2066,188.422,187.9912,188.2752,58726.0
2022-09-19 10:05:00,192.32,192.59,192.23,192.32,42227.0,188.2849,188.5493,188.1968,188.2849,42227.0
2022-09-19 10:10:00,192.28,193.12,192.28,192.76,57821.0,188.2458,189.0682,188.2458,188.7157,57821.0
2022-09-19 10:15:00,192.67,193.13,192.52,192.81,71943.0,188.6276,189.0779,188.4807,188.7647,71943.0
2022-09-19 10:20:00,192.82,193.16,192.68,193.08,45963.0,188.7745,189.1073,188.6374,189.029,45963.0
2022-09-19 10:25:00,193.14,193.34,193.09,193.3,27672.0,189.0877,189.2835,189.0388,189.2444,27672.0
2022-09-19 10:30:00,193.31,193.5,193.13,193.3,34686.0,189.2542,189.4402,189.0779,189.2444,34686.0
2022-09-19 10:35:00,193.33,193.63,193.33,193.56,27534.0,189.2738,189.5675,189.2738,189.4989,27534.0
2022-09-19 10:40:00,193.58,193.99,193.36,193.42,73500.0,189.5185,189.9199,189.3031,189.3619,73500.0
2022-09-19 10:45:00,193.44,193.58,193.36,193.38,18000.0,189.3814,189.5185,189.3031,189.3227,18000.0
2022-09-19 10:50:00,193.33,193.34,192.95,192.96,33788.0,189.2738,189.2835,188.9017,188.9115,33788.0
2022-09-19 10:55:00,192.87,193.12,192.86,192.94,46187.0,188.8234,189.0682,188.8136,188.8919,46187.0
2022-09-19 11:00:00,192.93,193.13,192.81,192.86,34072.0,188.8821,189.0779,188.7647,188.8136,34072.0
2022-09-19 11:05:00,192.87,193.15,192.86,192.86,20027.0,188.8234,189.0975,188.8136,188.8136,20027.0
2022-09-19 11:10:00,192.91,193.01,192.46,192.52,20746.0,188.8626,188.9605,188.422,188.4807,20746.0
2022-09-19 11:15:00,192.53,192.98,192.43,192.6,32334.0,188.4905,188.9311,188.3926,188.5591,32334.0
2022-09-19 11:20:00,192.53,192.55,192.08,192.14,41314.0,188.4905,188.5101,188.05,188.1087,41314.0
2022-09-19 11:25:00,192.14,192.14,191.78,191.83,47489.0,188.1087,188.1087,187.7563,187.8052,47489.0
2022-09-19 11:30:00,191.81,191.83,191.5,191.62,26932.0,187.7856,187.8052,187.4821,187.5996,26932.0
2022-09-19 11:35:00,191.62,191.64,191.33,191.47,29615.0,187.5996,187.6192,187.3157,187.4528,29615.0
2022-09-19 11:40:00,191.47,191.55,191.36,191.46,20036.0,187.4528,187.5311,187.3451,187.443,20036.0
2022-09-19 11:45:00,191.48,191.74,191.47,191.63,23305.0,187.4626,187.7171,187.4528,187.6094,23305.0
2022-09-19 11:50:00,191.57,191.66,191.4,191.54,43867.0,187.5507,187.6388,187.3842,187.5213,43867.0
2022-09-19 11:55:00,191.58,191.83,191.48,191.73,30394.0,187.5605,187.8052,187.4626,187.7073,30394.0
2022-09-19 12:00:00,191.76,191.99,191.67,191.74,27137.0,187.7367,187.9619,187.6486,187.7171,27137.0
2022-09-19 12:05:00,191.73,192.03,191.52,191.98,23393.0,187.7073,188.001,187.5017,187.9521,23393.0
2022-09-19 12:10:00,191.98,192.11,191.89,191.89,13625.0,187.9521,188.0793,187.864,187.864,13625.0
2022-09-19 12:15:00,191.89,192.16,191.82,192.03,16345.0,187.864,188.1283,187.7954,188.001,16345.0
2022-09-19 12:20:00,192.03,192.05,191.83,191.95,15131.0,188.001,188.0206,187.8052,187.9227,15131.0
2022-09-19 12:25:00,191.95,192.02,191.8,191.87,16407.0,187.9227,187.9912,187.7759,187.8444,16407.0
2022-09-19 12:30:00,191.83,192.1,191.83,192.02,17291.0,187.8052,188.0696,187.8052,187.9912,17291.0
2022-09-19 12:35:00,192.17,192.51,192.17,192.41,11321.0,188.1381,188.471,188.1381,188.3731,11321.0
2022-09-19 12:40:00,192.39,192.5,192.3,192.43,18344.0,188.3535,188.4612,188.2654,188.3926,18344.0
2022-09-19 12:45:00,192.46,192.61,192.41,192.54,19133.0,188.422,188.5689,188.3731,188.5003,19133.0
2022-09-19 12:50:00,192.56,192.81,192.56,192.81,15139.0,188.5199,188.7647,188.5199,188.7647,15139.0
2022-09-19 12:55:00,192.81,192.89,192.71,192.76,26865.0,188.7647,188.843,188.6668,188.7157,26865.0
2022-09-19 13:00:00,192.8,192.83,192.67,192.67,15042.0,188.7549,188.7842,188.6276,188.6276,15042.0
2022-09-19 13:05:00,192.67,192.77,192.5,192.64,19188.0,188.6276,188.7255,188.4612,188.5982,19188.0
2022-09-19 13:10:00,192.64,192.65,192.31,192.37,11891.0,188.5982,188.608,188.2752,188.3339,11891.0
2022-09-19 13:15:00,192.34,192.42,192.18,192.33,18175.0,188.3045,188.3828,188.1479,188.2947,18175.0
2022-09-19 13:20:00,192.33,192.46,192.18,192.46,22861.0,188.2947,188.422,188.1479,188.422,22861.0
2022-09-19 13:25:00,192.48,192.53,192.35,192.39,16726.0,188.4416,188.4905,188.3143,188.3535,16726.0
2022-09-19 13:30:00,192.4,192.41,192.0,192.01,15033.0,188.3633,188.3731,187.9717,187.9814,15033.0
2022-09-19 13:35:00,191.99,192.05,191.73,191.8,55192.0,187.9619,188.0206,187.7073,187.7759,55192.0
2022-09-19 13:40:00,191.79,191.89,191.69,191.73,36247.0,187.7661,187.864,187.6682,187.7073,36247.0
2022-09-19 13:45:00,191.68,191.9,191.6,191.61,31667.0,187.6584,187.8738,187.58,187.5898,31667.0
2022-09-19 13:50:00,191.6,191.78,191.5,191.66,37774.0,187.58,187.7563,187.4821,187.6388,37774.0
2022-09-19 13:55:00,191.7,191.81,191.58,191.6,34096.0,187.678,187.7856,187.5605,187.58,34096.0
2022-09-19 14:00:00,191.61,191.69,191.47,191.52,25674.0,187.5898,187.6682,187.4528,187.5017,25674.0
2022-09-19 14:05:00,191.48,191.72,191.44,191.63,24918.0,187.4626,187.6975,187.4234,187.6094,24918.0
2022-09-19 14:10:00,191.64,191.71,191.52,191.54,27486.0,187.6192,187.6877,187.5017,187.5213,27486.0
2022-09-19 14:15:00,191.52,191.81,191.52,191.6,41404.0,187.5017,187.7856,187.5017,187.58,41404.0
2022-09-19 14:20:00,191.59,191.73,191.28,191.34,46726.0,187.5703,187.7073,187.2668,187.3255,46726.0
2022-09-19 14:25:00,191.31,191.59,191.31,191.53,14884.0,187.2961,187.5703,187.2961,187.5115,14884.0
2022-09-19 14:30:00,191.54,191.89,191.54,191.89,17394.0,187.5213,187.864,187.5213,187.864,17394.0
2022-09-19 14:35:00,191.86,192.03,191.71,192.03,27309.0,187.8346,188.001,187.6877,188.001,27309.0
2022-09-19 14:40:00,191.99,191.99,191.77,191.79,13502.0,187.9619,187.9619,187.7465,187.7661,13502.0
2022-09-19 14:45:00,191.79,191.84,191.67,191.78,20444.0,187.7661,187.815,187.6486,187.7563,20444.0
2022-09-19 14:50:00,191.81,192.02,191.75,191.9,21996.0,187.7856,187.9912,187.7269,187.8738,21996.0
2022-09-19 14:55:00,191.9,192.09,191.9,192.06,23220.0,187.8738,188.0598,187.8738,188.0304,23220.0
2022-09-19 15:00:00,192.08,192.72,192.05,192.66,25537.0,188.05,188.6765,188.0206,188.6178,25537.0
2022-09-19 15:05:00,192.73,192.92,192.68,192.87,19871.0,188.6863,188.8724,188.6374,188.8234,19871.0
2022-09-19 15:10:00,192.88,193.47,192.78,193.3,51546.0,188.8332,189.4108,188.7353,189.2444,51546.0
2022-09-19 15:15:00,193.33,193.41,193.17,193.19,48556.0,189.2738,189.3521,189.1171,189.1367,48556.0
2022-09-19 15:20:00,193.16,193.32,193.08,193.18,31266.0,189.1073,189.264,189.029,189.1269,31266.0
2022-09-19 15:25:00,193.23,193.51,193.15,193.36,27744.0,189.1758,189.45,189.0975,189.3031,27744.0
2022-09-19 15:30:00,193.36,193.5,193.3,193.32,37238.0,189.3031,189.4402,189.2444,189.264,37238.0
2022-09-19 15:35:00,193.24,193.46,193.19,193.33,31011.0,189.1856,189.401,189.1367,189.2738,31011.0
2022-09-19 15:40:00,193.35,193.4,193.14,193.21,28820.0,189.2933,189.3423,189.0877,189.1563,28820.0
2022-09-19 15:45:00,193.21,193.28,193.07,193.09,36083.0,189.1563,189.2248,189.0192,189.0388,36083.0
2022-09-19 15:50:00,193.14,193.36,192.92,193.35,55946.0,189.0877,189.3031,188.8724,189.2933,55946.0
2022-09-19 15:55:00,193.35,193.4,192.62,193.22,285762.0,189.2933,189.3423,188.5786,189.1661,285762.0
2022-09-20 09:30:00,191.1,191.5,190.59,190.85,137315.0,187.0905,187.4821,186.5912,186.8458,137315.0
2022-09-20 09:35:00,190.8,191.16,190.61,190.61,43972.0,186.7968,187.1493,186.6108,186.6108,43972.0
2022-09-20 09:40:00,190.69,190.7,190.36,190.55,48298.0,186.6891,186.6989,186.3661,186.5521,48298.0
2022-09-20 09:45:00,190.51,190.82,190.43,190.6,56161.0,186.5129,186.8164,186.4346,186.601,56161.0
2022-09-20 09:50:00,190.62,190.65,190.33,190.57,65004.0,186.6206,186.65,186.3367,186.5717,65004.0
2022-09-20 09:55:00,190.61,190.96,190.61,190.66,77735.0,186.6108,186.9535,186.6108,186.6598,77735.0
2022-09-20 10:00:00,190.67,191.18,190.47,190.85,64851.0,186.6696,187.1689,186.4738,186.8458,64851.0
2022-09-20 10:05:00,190.85,191.27,190.78,191.2,69212.0,186.8458,187.257,186.7773,187.1884,69212.0
2022-09-20 10:10:00,191.24,191.32,190.84,190.91,60261.0,187.2276,187.3059,186.836,186.9045,60261.0
2022-09-20 10:15:00,190.93,191.34,190.78,191.2,40133.0,186.9241,187.3255,186.7773,187.1884,40133.0
2022-09-20 10:20:00,191.21,191.62,191.15,191.37,45810.0,187.1982,187.5996,187.1395,187.3549,45810.0
2022-09-20 10:25:00,191.36,191.58,191.26,191.4,36309.0,187.3451,187.5605,187.2472,187.3842,36309.0
2022-09-20 10:30:00,191.37,191.37,191.08,191.33,42671.0,187.3549,187.3549,187.071,187.3157,42671.0
2022-09-20 10:35:00,191.35,191.47,190.99,191.32,45730.0,187.3353,187.4528,186.9828,187.3059,45730.0
2022-09-20 10:40:00,191.33,191.74,191.3,191.71,47581.0,187.3157,187.7171,187.2863,187.6877,47581.0
2022-09-20 10:45:00,191.72,191.72,191.29,191.6,33321.0,187.6975,187.6975,187.2766,187.58,33321.0
2022-09-20 10:50:00,191.55,191.93,191.54,191.9,32596.0,187.5311,187.9031,187.5213,187.8738,32596.0
2022-09-20 10:55:00,191.93,192.01,191.8,191.93,39411.0,187.9031,187.9814,187.7759,187.9031,39411.0
2022-09-20 11:00:00,191.89,192.05,191.74,191.94,36736.0,187.864,188.0206,187.7171,187.9129,36736.0
2022-09-20 11:05:00,191.92,192.45,191.82,192.32,39214.0,187.8933,188.4122,187.7954,188.2849,39214.0
2022-09-20 11:10:00,192.34,192.42,192.21,192.36,30479.0,188.3045,188.3828,188.1772,188.3241,30479.0
2022-09-20 11:15:00,192.41,192.46,192.33,192.36,39770.0,188.3731,188.422,188.2947,188.3241,39770.0
2022-09-20 11:20:00,192.33,192.63,192.26,192.48,42480.0,188.2947,188.5884,188.2262,188.4416,42480.0
2022-09-20 11:25:00,192.51,192.76,192.45,192.68,39694.0,188.471,188.7157,188.4122,188.6374,39694.0
2022-09-20 11:30:00,192.65,193.03,192.64,192.87,39958.0,188.608,188.98,188.5982,188.8234,39958.0
2022-09-20 11:35:00,192.9,192.95,192.5,192.62,25838.0,188.8528,188.9017,188.4612,188.5786,25838.0
2022-09-20 11:40:00,192.57,192.63,192.29,192.31,25343.0,188.5297,188.5884,188.2556,188.2752,25343.0
2022-09-20 11:45:00,192.33,192.51,192.29,192.46,23734.0,188.2947,188.471,188.2556,188.422,23734.0
2022-09-20 11:50:00,192.44,192.7,192.31,192.59,20827.0,188.4024,188.657,188.2752,188.5493,20827.0
2022-09-20 11:55:00,192.59,192.7,192.57,192.63,15991.0,188.5493,188.657,188.5297,188.5884,15991.0
2022-09-20 12:00:00,192.63,192.74,192.59,192.72,19612.0,188.5884,188.6961,188.5493,188.6765,19612.0
2022-09-20 12:05:00,192.72,192.74,192.49,192.51,29585.0,188.6765,188.6961,188.4514,188.471,29585.0
2022-09-20 12:10:00,192.49,192.64,192.38,192.6,29340.0,188.4514,188.5982,188.3437,188.5591,29340.0
2022-09-20 12:15:00,192.59,192.72,192.55,192.72,20491.0,188.5493,188.6765,188.5101,188.6765,20491.0
2022-09-20 12:20:00,192.73,192.82,192.7,192.79,19781.0,188.6863,188.7745,188.657,188.7451,19781.0
2022-09-20 12:25:00,192.78,192.83,192.46,192.46,25352.0,188.7353,188.7842,188.422,188.422,25352.0
2022-09-20 12:30:00,192.45,192.48,192.04,192.08,28246.0,188.4122,188.4416,188.0108,188.05,28246.0
2022-09-20 12:35:00,192.08,192.21,192.07,192.17,15475.0,188.05,188.1772,188.0402,188.1381,15475.0
2022-09-20 12:40:00,192.14,192.15,191.98,192.01,26455.0,188.1087,188.1185,187.9521,187.9814,26455.0
2022-09-20 12:45:00,192.05,192.13,191.95,192.01,13424.0,188.0206,188.0989,187.9227,187.9814,13424.0
2022-09-20 12:50:00,192.03,192.31,191.97,192.28,16794.0,188.001,188.2752,187.9423,188.2458,16794.0
2022-09-20 12:55:00,192.32,192.33,192.16,192.31,11391.0,188.2849,188.2947,188.1283,188.2752,11391.0
2022-09-20 13:00:00,192.3,192.32,192.03,192.04,14312.0,188.2654,188.2849,188.001,188.0108,14312.0
2022-09-20 13:05:00,192.03,192.09,191.72,191.84,20074.0,188.001,188.0598,187.6975,187.815,20074.0
2022-09-20 13:10:00,191.82,191.83,191.62,191.69,15885.0,187.7954,187.8052,187.5996,187.6682,15885.0
2022-09-20 13:15:00,191.66,191.75,191.52,191.67,22701.0,187.6388,187.7269,187.5017,187.6486,22701.0
2022-09-20 13:20:00,191.69,191.87,191.62,191.87,13713.0,187.6682,187.8444,187.5996,187.8444,13713.0
2022-09-20 13:25:00,191.86,191.88,191.36,191.37,17957.0,187.8346,187.8542,187.3451,187.3549,17957.0
2022-09-20 13:30:00,191.35,191.35,191.02,191.05,17122.0,187.3353,187.3353,187.0122,187.0416,17122.0
2022-09-20 13:35:00,191.03,191.12,190.97,191.08,20407.0,187.022,187.1101,186.9633,187.071,20407.0
2022-09-20 13:40:00,191.08,191.13,190.97,190.97,32534.0,187.071,187.1199,186.9633,186.9633,32534.0
2022-09-20 13:45:00,190.96,191.03,190.8,190.84,44802.0,186.9535,187.022,186.7968,186.836,44802.0
2022-09-20 13:50:00,190.83,190.83,190.53,190.58,29973.0,186.8262,186.8262,186.5325,186.5814,29973.0
2022-09-20 13:55:00,190.58,190.59,190.29,190.37,29599.0,186.5814,186.5912,186.2975,186.3759,29599.0
2022-09-20 14:00:00,190.42,190.76,190.41,190.7,26253.0,186.4248,186.7577,186.415,186.6989,26253.0
2022-09-20 14:05:00,190.71,190.9,190.67,190.87,28229.0,186.7087,186.8947,186.6696,186.8654,28229.0
2022-09-20 14:10:00,190.86,190.89,190.66,190.81,26250.0,186.8556,186.8849,186.6598,186.8066,26250.0
2022-09-20 14:15:00,190.82,190.96,190.59,190.92,21193.0,186.8164,186.9535,186.5912,186.9143,21193.0
2022-09-20 14:20:00,190.93,191.24,190.9,191.12,20140.0,186.9241,187.2276,186.8947,187.1101,20140.0
2022-09-20 14:25:00,191.09,191.24,190.94,191.12,17906.0,187.0807,187.2276,186.9339,187.1101,17906.0
2022-09-20 14:30:00,191.09,191.17,190.83,190.92,20907.0,187.0807,187.1591,186.8262,186.9143,20907.0
2022-09-20 14:35:00,190.9,191.06,190.83,190.93,18531.0,186.8947,187.0514,186.8262,186.9241,18531.0
2022-09-20 14:40:00,190.93,191.03,190.63,190.87,36538.0,186.9241,187.022,186.6304,186.8654,36538.0
2022-09-20 14:45:00,190.88,191.72,190.88,191.49,53948.0,186.8752,187.6975,186.8752,187.4724,53948.0
2022-09-20 14:50:00,191.41,191.49,191.19,191.29,19954.0,187.394,187.4724,187.1787,187.2766,19954.0
2022-09-20 14:55:00,191.29,191.72,191.28,191.56,20099.0,187.2766,187.6975,187.2668,187.5409,20099.0
2022-09-20 15:00:00,191.51,191.87,191.51,191.55,23289.0,187.4919,187.8444,187.4919,187.5311,23289.0
2022-09-20 15:05:00,191.51,191.55,191.35,191.55,37223.0,187.4919,187.5311,187.3353,187.5311,37223.0
2022-09-20 15:10:00,191.56,191.97,191.56,191.88,34478.0,187.5409,187.9423,187.5409,187.8542,34478.0
2022-09-20 15:15:00,191.86,192.01,191.73,192.0,33926.0,187.8346,187.9814,187.7073,187.9717,33926.0
2022-09-20 15:20:00,191.99,192.27,191.94,192.14,63646.0,187.9619,188.236,187.9129,188.1087,63646.0
2022-09-20 15:25:00,192.15,192.3,192.09,192.13,35346.0,188.1185,188.2654,188.0598,188.0989,35346.0
2022-09-20 15:30:00,192.13,192.27,191.79,192.24,45667.0,188.0989,188.236,187.7661,188.2066,45667.0
2022-09-20 15:35:00,192.21,192.76,192.17,192.74,52746.0,188.1772,188.7157,188.1381,188.6961,52746.0
2022-09-20 15:40:00,192.73,192.74,192.41,192.63,54940.0,188.6863,188.6961,188.3731,188.5884,54940.0
2022-09-20 15:45:00,192.66,192.82,192.36,192.4,68447.0,188.6178,188.7745,188.3241,188.3633,68447.0
2022-09-20 15:50:00,192.38,192.54,192.04,192.39,66224.0,188.3437,188.5003,188.0108,188.3535,66224.0
2022-09-20 15:55:00,192.38,192.38,191.7,192.28,300577.0,188.3437,188.3437,187.678,188.2458,300577.0
2022-09-21 09:30:00,192.53,193.09,191.7,191.74,173023.0,188.4905,189.0388,187.678,187.7171,173023.0
2022-09-21 09:35:00,191.75,192.28,191.66,192.24,32446.0,187.7269,188.2458,187.6388,188.2066,32446.0
2022-09-21 09:40:00,192.19,192.2,191.55,191.6,74573.0,188.1577,188.1675,187.5311,187.58,74573.0
2022-09-21 09:45:00,191.52,191.84,191.48,191.79,99272.0,187.5017,187.815,187.4626,187.7661,99272.0
2022-09-21 09:50:00,191.76,192.11,191.66,192.02,35757.0,187.7367,188.0793,187.6388,187.9912,35757.0
2022-09-21 09:55:00,192.03,192.04,191.62,191.8,40743.0,188.001,188.0108,187.5996,187.7759,40743.0
2022-09-21 10:00:00,191.8,192.04,191.66,191.84,27341.0,187.7759,188.0108,187.6388,187.815,27341.0
2022-09-21 10:05:00,191.81,191.91,191.61,191.84,69681.0,187.7856,187.8835,187.5898,187.815,69681.0
2022-09-21 10:10:00,191.82,191.82,191.4,191.64,56319.0,187.7954,187.7954,187.3842,187.6192,56319.0
2022-09-21 10:15:00,191.65,191.7,191.29,191.3,28753.0,187.629,187.678,187.2766,187.2863,28753.0
2022-09-21 10:20:00,191.34,191.88,191.31,191.85,31551.0,187.3255,187.8542,187.2961,187.8248,31551.0
2022-09-21 10:25:00,191.84,192.04,191.59,191.98,35085.0,187.815,188.0108,187.5703,187.9521,35085.0
2022-09-21 10:30:00,191.99,192.02,191.45,191.54,38778.0,187.9619,187.9912,187.4332,187.5213,38778.0
2022-09-21 10:35:00,191.53,191.61,191.12,191.17,45384.0,187.5115,187.5898,187.1101,187.1591,45384.0
2022-09-21 10:40:00,191.17,191.38,191.11,191.24,49389.0,187.1591,187.3647,187.1003,187.2276,49389.0
2022-09-21 10:45:00,191.24,191.45,191.07,191.13,29420.0,187.2276,187.4332,187.0612,187.1199,29420.0
2022-09-21 10:50:00,191.09,191.25,191.05,191.15,29576.0,187.0807,187.2374,187.0416,187.1395,29576.0
2022-09-21 10:55:00,191.15,191.29,191.08,191.29,38026.0,187.1395,187.2766,187.071,187.2766,38026.0
2022-09-21 11:00:00,191.29,191.3,190.94,190.99,29115.0,187.2766,187.2863,186.9339,186.9828,29115.0
2022-09-21 11:05:00,190.97,191.08,190.81,190.98,42914.0,186.9633,187.071,186.8066,186.9731,42914.0
2022-09-21 11:10:00,190.99,191.18,190.97,191.14,20756.0,186.9828,187.1689,186.9633,187.1297,20756.0
2022-09-21 11:15:00,191.14,191.22,191.01,191.01,32695.0,187.1297,187.208,187.0024,187.0024,32695.0
2022-09-21 11:20:00,191.04,191.17,190.86,191.06,78204.0,187.0318,187.1591,186.8556,187.0514,78204.0
2022-09-21 11:25:00,191.04,191.23,190.98,191.2,46611.0,187.0318,187.2178,186.9731,187.1884,46611.0
2022-09-21 11:30:00,191.19,191.37,191.18,191.25,23038.0,187.1787,187.3549,187.1689,187.2374,23038.0
2022-09-21 11:35:00,191.24,191.36,191.17,191.23,23227.0,187.2276,187.3451,187.1591,187.2178,23227.0
2022-09-21 11:40:00,191.23,191.48,191.17,191.34,18043.0,187.2178,187.4626,187.1591,187.3255,18043.0
2022-09-21 11:45:00,191.35,191.37,191.12,191.2,15693.0,187.3353,187.3549,187.1101,187.1884,15693.0
2022-09-21 11:50:00,191.19,191.43,191.17,191.37,22339.0,187.1787,187.4136,187.1591,187.3549,22339.0
2022-09-21 11:55:00,191.36,191.42,191.29,191.29,17367.0,187.3451,187.4038,187.2766,187.2766,17367.0
2022-09-21 12:00:00,191.31,191.35,191.16,191.16,23706.0,187.2961,187.3353,187.1493,187.1493,23706.0
2022-09-21 12:05:00,191.17,191.4,191.13,191.32,25928.0,187.1591,187.3842,187.1199,187.3059,25928.0
2022-09-21 12:10:00,191.31,191.48,191.27,191.34,17255.0,187.2961,187.4626,187.257,187.3255,17255.0
2022-09-21 12:15:00,191.31,191.52,191.3,191.49,28814.0,187.2961,187.5017,187.2863,187.4724,28814.0
2022-09-21 12:20:00,191.47,191.54,191.45,191.46,17449.0,187.4528,187.5213,187.4332,187.443,17449.0
2022-09-21 12:25:00,191.5,191.77,191.37,191.77,32409.0,187.4821,187.7465,187.3549,187.7465,32409.0
2022-09-21 12:30:00,191.77,191.85,191.69,191.85,28234.0,187.7465,187.8248,187.6682,187.8248,28234.0
2022-09-21 12:35:00,191.88,191.96,191.69,191.72,65079.0,187.8542,187.9325,187.6682,187.6975,65079.0
2022-09-21 12:40:00,191.71,191.82,191.67,191.72,26730.0,187.6877,187.7954,187.6486,187.6975,26730.0
2022-09-21 12:45:00,191.72,191.74,191.6,191.7,15960.0,187.6975,187.7171,187.58,187.678,15960.0
2022-09-21 12:50:00,191.71,191.72,191.43,191.46,14138.0,187.6877,187.6975,187.4136,187.443,14138.0
2022-09-21 12:55:00,191.43,191.47,191.28,191.28,15521.0,187.4136,187.4528,187.2668,187.2668,15521.0
2022-09-21 13:00:00,191.27,191.39,191.22,191.29,18052.0,187.257,187.3745,187.208,187.2766,18052.0
2022-09-21 13:05:00,191.27,191.39,191.2,191.37,16842.0,187.257,187.3745,187.1884,187.3549,16842.0
2022-09-21 13:10:00,191.38,191.38,191.19,191.24,17788.0,187.3647,187.3647,187.1787,187.2276,17788.0
2022-09-21 13:15:00,191.23,191.23,191.07,191.15,22595.0,187.2178,187.2178,187.0612,187.1395,22595.0
2022-09-21 13:20:00,191.14,191.2,191.06,191.08,14692.0,187.1297,187.1884,187.0514,187.071,14692.0
2022-09-21 13:25:00,191.08,191.14,191.0,191.14,15558.0,187.071,187.1297,186.9926,187.1297,15558.0
2022-09-21 13:30:00,191.15,191.26,191.15,191.23,20408.0,187.1395,187.2472,187.1395,187.2178,20408.0
2022-09-21 13:35:00,191.25,191.34,191.21,191.3,17874.0,187.2374,187.3255,187.1982,187.2863,17874.0
2022-09-21 13:40:00,191.3,191.47,191.3,191.41,30661.0,187.2863,187.4528,187.2863,187.394,30661.0
2022-09-21 13:45:00,191.41,191.57,191.35,191.41,61958.0,187.394,187.5507,187.3353,187.394,61958.0
2022-09-21 13:50:00,191.43,191.56,191.38,191.42,28719.0,187.4136,187.5409,187.3647,187.4038,28719.0
2022-09-21 13:55:00,191.41,191.79,191.25,191.51,47310.0,187.394,187.7661,187.2374,187.4919,47310.0
2022-09-21 14:00:00,191.47,191.55,188.83,189.0,129259.0,187.4528,187.5311,184.8682,185.0346,129259.0
2022-09-21 14:05:00,189.0,189.78,188.82,189.5,87758.0,185.0346,185.7982,184.8584,185.5241,87758.0
2022-09-21 14:10:00,189.5,189.83,188.31,188.57,79520.0,185.5241,185.8472,184.3591,184.6136,79520.0
2022-09-21 14:15:00,188.56,189.02,188.47,188.84,57769.0,184.6038,185.0542,184.5157,184.878,57769.0
2022-09-21 14:20:00,188.81,189.12,188.79,189.11,49257.0,184.8486,185.1521,184.829,185.1423,49257.0
2022-09-21 14:25:00,189.07,189.31,188.55,188.8,86793.0,185.1031,185.3381,184.594,184.8388,86793.0
2022-09-21 14:30:00,188.71,190.24,188.22,189.99,73611.0,184.7507,186.2486,184.271,186.0038,73611.0
2022-09-21 14:35:00,189.92,190.29,189.26,189.56,148190.0,185.9353,186.2975,185.2891,185.5828,148190.0
2022-09-21 14:40:00,189.67,191.52,189.34,191.49,115312.0,185.6905,187.5017,185.3675,187.4724,115312.0
2022-09-21 14:45:00,191.6,192.23,190.64,191.0,72325.0,187.58,188.1968,186.6402,186.9926,72325.0
2022-09-21 14:50:00,190.97,191.9,190.36,191.75,60512.0,186.9633,187.8738,186.3661,187.7269,60512.0
2022-09-21 14:55:00,191.84,192.25,191.35,191.65,94499.0,187.815,188.2164,187.3353,187.629,94499.0
2022-09-21 15:00:00,191.75,191.91,191.0,191.28,47456.0,187.7269,187.8835,186.9926,187.2668,47456.0
2022-09-21 15:05:00,191.28,191.72,190.51,190.51,70761.0,187.2668,187.6975,186.5129,186.5129,70761.0
2022-09-21 15:10:00,190.48,190.73,189.2,190.68,69932.0,186.4835,186.7283,185.2304,186.6794,69932.0
2022-09-21 15:15:00,190.68,190.96,190.24,190.33,63297.0,186.6794,186.9535,186.2486,186.3367,63297.0
2022-09-21 15:20:00,190.23,190.35,189.57,190.06,79472.0,186.2388,186.3563,185.5926,186.0724,79472.0
2022-09-21 15:25:00,190.03,190.05,188.98,189.12,46662.0,186.043,186.0626,185.015,185.1521,46662.0
2022-09-21 15:30:00,189.07,189.56,188.79,189.45,78233.0,185.1031,185.5828,184.829,185.4752,78233.0
2022-09-21 15:35:00,189.48,189.49,188.26,188.41,85847.0,185.5045,185.5143,184.3101,184.457,85847.0
2022-09-21 15:40:00,188.39,188.54,187.89,187.89,84102.0,184.4374,184.5843,183.9479,183.9479,84102.0
2022-09-21 15:45:00,187.87,188.07,187.63,187.94,131067.0,183.9283,184.1241,183.6933,183.9968,131067.0
2022-09-21 15:50:00,187.89,188.28,187.67,187.93,139049.0,183.9479,184.3297,183.7325,183.987,139049.0
2022-09-21 15:55:00,187.87,187.87,187.0,187.02,300246.0,183.9283,183.9283,183.0766,183.0961,300246.0
2022-09-22 09:30:00,186.35,187.08,186.1,186.47,148445.0,182.4402,183.1549,182.1954,182.5577,148445.0
2022-09-22 09:35:00,186.57,186.87,185.87,185.94,54554.0,182.6556,182.9493,181.9703,182.0388,54554.0
2022-09-22 09:40:00,185.87,185.97,185.54,185.74,58886.0,181.9703,182.0682,181.6472,181.843,58886.0
2022-09-22 09:45:00,185.65,185.96,185.54,185.7,58334.0,181.7549,182.0584,181.6472,181.8038,58334.0
2022-09-22 09:50:00,185.71,185.73,185.15,185.23,50308.0,181.8136,181.8332,181.2654,181.3437,50308.0
2022-09-22 09:55:00,185.15,185.5,185.02,185.48,36817.0,181.2654,181.608,181.1381,181.5885,36817.0
2022-09-22 10:00:00,185.48,185.5,185.02,185.36,75378.0,181.5885,181.608,181.1381,181.471,75378.0
2022-09-22 10:05:00,185.32,185.82,185.2,185.73,36917.0,181.4318,181.9213,181.3143,181.8332,36917.0
2022-09-22 10:10:00,185.72,185.95,185.35,185.89,50092.0,181.8234,182.0486,181.4612,181.9898,50092.0
2022-09-22 10:15:00,186.0,186.51,185.79,185.87,110515.0,182.0975,182.5968,181.8919,181.9703,110515.0
2022-09-22 10:20:00,185.84,186.13,185.73,185.95,45267.0,181.9409,182.2248,181.8332,182.0486,45267.0
2022-09-22 10:25:00,185.89,186.19,185.73,186.08,30688.0,181.9898,182.2836,181.8332,182.1759,30688.0
2022-09-22 10:30:00,186.03,186.28,185.57,185.58,29344.0,182.1269,182.3717,181.6766,181.6864,29344.0
2022-09-22 10:35:00,185.65,186.05,185.51,186.03,32123.0,181.7549,182.1465,181.6178,182.1269,32123.0
2022-09-22 10:40:00,186.0,186.06,185.68,185.73,26738.0,182.0975,182.1563,181.7843,181.8332,26738.0
2022-09-22 10:45:00,185.72,186.25,185.7,186.2,40024.0,181.8234,182.3423,181.8038,182.2933,40024.0
2022-09-22 10:50:00,186.18,186.24,185.82,185.96,48128.0,182.2738,182.3325,181.9213,182.0584,48128.0
2022-09-22 10:55:00,185.95,186.09,185.69,185.77,68354.0,182.0486,182.1857,181.794,181.8724,68354.0
2022-09-22 11:00:00,185.73,185.88,185.67,185.74,59881.0,181.8332,181.9801,181.7745,181.843,59881.0
2022-09-22 11:05:00,185.74,185.89,185.59,185.74,92323.0,181.843,181.9898,181.6961,181.843,92323.0
2022-09-22 11:10:00,185.74,185.74,185.08,185.13,59706.0,181.843,181.843,181.1968,181.2458,59706.0
2022-09-22 11:15:00,185.12,185.45,185.06,185.07,62803.0,181.236,181.5591,181.1773,181.1871,62803.0
2022-09-22 11:20:00,185.06,185.1,184.66,184.84,76031.0,181.1773,181.2164,180.7857,180.9619,76031.0
2022-09-22 11:25:00,184.88,185.27,184.81,185.16,49425.0,181.001,181.3829,180.9325,181.2752,49425.0
2022-09-22 11:30:00,185.21,185.42,185.05,185.2,53256.0,181.3241,181.5297,181.1675,181.3143,53256.0
2022-09-22 11:35:00,185.16,185.37,184.95,184.95,53991.0,181.2752,181.4808,181.0696,181.0696,53991.0
2022-09-22 11:40:00,184.98,185.01,184.75,184.95,46302.0,181.0989,181.1283,180.8738,181.0696,46302.0
2022-09-22 11:45:00,184.94,185.58,184.83,185.57,41748.0,181.0598,181.6864,180.9521,181.6766,41748.0
2022-09-22 11:50:00,185.57,185.57,185.27,185.41,36470.0,181.6766,181.6766,181.3829,181.5199,36470.0
2022-09-22 11:55:00,185.42,185.6,184.95,185.13,32438.0,181.5297,181.7059,181.0696,181.2458,32438.0
2022-09-22 12:00:00,185.04,185.75,185.02,185.61,29043.0,181.1577,181.8528,181.1381,181.7157,29043.0
2022-09-22 12:05:00,185.64,185.83,185.28,185.81,32585.0,181.7451,181.9311,181.3926,181.9115,32585.0
2022-09-22 12:10:00,185.75,186.02,185.61,185.76,118515.0,181.8528,182.1171,181.7157,181.8626,118515.0
2022-09-22 12:15:00,185.76,185.79,185.46,185.69,44837.0,181.8626,181.8919,181.5689,181.794,44837.0
2022-09-22 12:20:00,185.72,186.06,185.46,186.05,58295.0,181.8234,182.1563,181.5689,182.1465,58295.0
2022-09-22 12:25:00,186.08,186.1,185.59,185.63,25377.0,182.1759,182.1954,181.6961,181.7353,25377.0
2022-09-22 12:30:00,185.63,185.67,185.48,185.55,27985.0,181.7353,181.7745,181.5885,181.657,27985.0
2022-09-22 12:35:00,185.54,185.88,185.48,185.87,41074.0,181.6472,181.9801,181.5885,181.9703,41074.0
2022-09-22 12:40:00,185.84,186.11,185.83,186.0,45553.0,181.9409,182.2052,181.9311,182.0975,45553.0
2022-09-22 12:45:00,186.0,186.19,185.61,185.63,35669.0,182.0975,182.2836,181.7157,181.7353,35669.0
2022-09-22 12:50:00,185.66,186.02,185.65,185.85,22454.0,181.7647,182.1171,181.7549,181.9507,22454.0
2022-09-22 12:55:00,185.89,186.19,185.86,186.03,62261.0,181.9898,182.2836,181.9605,182.1269,62261.0
2022-09-22 13:00:00,186.0,186.05,185.61,185.66,28794.0,182.0975,182.1465,181.7157,181.7647,28794.0
2022-09-22 13:05:00,185.62,185.74,185.54,185.6,41969.0,181.7255,181.843,181.6472,181.7059,41969.0
2022-09-22 13:10:00,185.6,185.74,185.46,185.68,44113.0,181.7059,181.843,181.5689,181.7843,44113.0
2022-09-22 13:15:00,185.67,185.74,185.46,185.67,38077.0,181.7745,181.843,181.5689,181.7745,38077.0
2022-09-22 13:20:00,185.63,185.67,185.49,185.49,41127.0,181.7353,181.7745,181.5982,181.5982,41127.0
2022-09-22 13:25:00,185.48,185.79,185.43,185.77,54378.0,181.5885,181.8919,181.5395,181.8724,54378.0
2022-09-22 13:30:00,185.75,185.97,185.74,185.84,32512.0,181.8528,182.0682,181.843,181.9409,32512.0
2022-09-22 13:35:00,185.87,185.92,185.64,185.68,24934.0,181.9703,182.0192,181.7451,181.7843,24934.0
2022-09-22 13:40:00,185.67,185.84,185.46,185.55,56793.0,181.7745,181.9409,181.5689,181.657,56793.0
2022-09-22 13:45:00,185.53,185.66,185.43,185.56,31830.0,181.6374,181.7647,181.5395,181.6668,31830.0
2022-09-22 13:50:00,185.54,185.98,185.53,185.93,44059.0,181.6472,182.078,181.6374,182.029,44059.0
2022-09-22 13:55:00,185.89,186.08,185.85,185.88,26200.0,181.9898,182.1759,181.9507,181.9801,26200.0
2022-09-22 14:00:00,185.88,186.01,185.73,185.81,47145.0,181.9801,182.1073,181.8332,181.9115,47145.0
2022-09-22 14:05:00,185.84,186.13,185.82,185.84,80059.0,181.9409,182.2248,181.9213,181.9409,80059.0
2022-09-22 14:10:00,185.85,185.9,185.5,185.75,43399.0,181.9507,181.9996,181.608,181.8528,43399.0
2022-09-22 14:15:00,185.76,185.81,185.61,185.65,47052.0,181.8626,181.9115,181.7157,181.7549,47052.0
2022-09-22 14:20:00,185.64,185.71,185.46,185.52,57549.0,181.7451,181.8136,181.5689,181.6276,57549.0
2022-09-22 14:25:00,185.52,185.76,185.4,185.65,70610.0,181.6276,181.8626,181.5101,181.7549,70610.0
2022-09-22 14:30:00,185.63,185.83,185.52,185.75,26762.0,181.7353,181.9311,181.6276,181.8528,26762.0
2022-09-22 14:35:00,185.75,185.95,185.55,185.94,46606.0,181.8528,182.0486,181.657,182.0388,46606.0
2022-09-22 14:40:00,185.95,185.99,185.72,185.8,45018.0,182.0486,182.0878,181.8234,181.9017,45018.0
2022-09-22 14:45:00,185.8,185.81,185.62,185.81,23563.0,181.9017,181.9115,181.7255,181.9115,23563.0
2022-09-22 14:50:00,185.81,186.37,185.76,186.27,50971.0,181.9115,182.4598,181.8626,182.3619,50971.0
2022-09-22 14:55:00,186.27,186.31,186.06,186.21,23760.0,182.3619,182.401,182.1563,182.3031,23760.0
2022-09-22 15:00:00,186.23,186.72,186.23,186.52,59889.0,182.3227,182.8024,182.3227,182.6066,59889.0
2022-09-22 15:05:00,186.53,186.71,186.4,186.54,94355.0,182.6164,182.7926,182.4891,182.6262,94355.0
2022-09-22 15:10:00,186.54,186.93,186.45,186.85,50949.0,182.6262,183.008,182.5381,182.9297,50949.0
2022-09-22 15:15:00,186.88,186.88,186.61,186.71,84356.0,182.9591,182.9591,182.6947,182.7926,84356.0
2022-09-22 15:20:00,186.72,186.74,186.46,186.5,48987.0,182.8024,182.822,182.5479,182.5871,48987.0
2022-09-22 15:25:00,186.5,186.8,186.32,186.8,87219.0,182.5871,182.8808,182.4108,182.8808,87219.0
2022-09-22 15:30:00,186.8,186.92,186.62,186.82,59185.0,182.8808,182.9982,182.7045,182.9003,59185.0
2022-09-22 15:35:00,186.82,187.07,186.61,186.61,56079.0,182.9003,183.1451,182.6947,182.6947,56079.0
2022-09-22 15:40:00,186.66,186.74,186.48,186.61,58228.0,182.7437,182.822,182.5675,182.6947,58228.0
2022-09-22 15:45:00,186.65,187.21,186.6,187.18,117043.0,182.7339,183.2822,182.685,183.2528,117043.0
2022-09-22 15:50:00,187.19,187.2,186.58,186.62,225653.0,183.2626,183.2724,182.6654,182.7045,225653.0
2022-09-22 15:55:00,186.61,186.68,185.66,185.7,326444.0,182.6947,182.7633,181.7647,181.8038,326444.0
2022-09-23 09:30:00,183.47,183.95,182.62,183.1,205383.0,179.6206,180.0906,178.7885,179.2584,205383.0
2022-09-23 09:35:00,183.1,183.76,182.69,183.22,87815.0,179.2584,179.9045,178.857,179.3759,87815.0
2022-09-23 09:40:00,183.29,183.91,182.95,183.3,113604.0,179.4444,180.0514,179.1115,179.4542,113604.0
2022-09-23 09:45:00,183.27,183.72,182.97,183.32,67849.0,179.4248,179.8654,179.1311,179.4738,67849.0
2022-09-23 09:50:00,183.39,183.74,183.17,183.74,133166.0,179.5423,179.885,179.3269,179.885,133166.0
2022-09-23 09:55:00,183.68,183.84,183.48,183.52,86666.0,179.8262,179.9829,179.6304,179.6696,86666.0
2022-09-23 10:00:00,183.57,183.58,183.15,183.52,58191.0,179.7185,179.7283,179.3073,179.6696,58191.0
2022-09-23 10:05:00,183.48,183.85,183.3,183.75,68322.0,179.6304,179.9927,179.4542,179.8947,68322.0
2022-09-23 10:10:00,183.7,184.07,183.41,183.96,61049.0,179.8458,180.208,179.5619,180.1003,61049.0
2022-09-23 10:15:00,183.89,184.05,183.78,184.05,37591.0,180.0318,180.1885,179.9241,180.1885,37591.0
2022-09-23 10:20:00,184.01,184.32,183.94,184.07,27155.0,180.1493,180.4528,180.0808,180.208,27155.0
2022-09-23 10:25:00,184.06,184.58,184.03,184.52,27731.0,180.1982,180.7073,180.1689,180.6486,27731.0
2022-09-23 10:30:00,184.43,184.48,183.89,183.89,48670.0,180.5605,180.6094,180.0318,180.0318,48670.0
2022-09-23 10:35:00,183.92,183.95,183.43,183.48,34139.0,180.0612,180.0906,179.5815,179.6304,34139.0
2022-09-23 10:40:00,183.47,183.51,183.22,183.24,42391.0,179.6206,179.6598,179.3759,179.3954,42391.0
2022-09-23 10:45:00,183.25,183.39,182.9,183.11,75175.0,179.4052,179.5423,179.0626,179.2682,75175.0
2022-09-23 10:50:00,183.12,183.47,183.11,183.44,50134.0,179.278,179.6206,179.2682,179.5913,50134.0
2022-09-23 10:55:00,183.44,183.74,183.12,183.21,30805.0,179.5913,179.885,179.278,179.3661,30805.0
2022-09-23 11:00:00,183.19,183.41,183.16,183.31,22316.0,179.3465,179.5619,179.3171,179.464,22316.0
2022-09-23 11:05:00,183.36,183.78,183.32,183.74,23453.0,179.5129,179.9241,179.4738,179.885,23453.0
2022-09-23 11:10:00,183.72,183.93,183.52,183.56,43493.0,179.8654,180.071,179.6696,179.7087,43493.0
2022-09-23 11:15:00,183.52,183.94,183.52,183.94,27147.0,179.6696,180.0808,179.6696,180.0808,27147.0
2022-09-23 11:20:00,183.91,184.27,183.82,184.16,66546.0,180.0514,180.4038,179.9633,180.2961,66546.0
2022-09-23 11:25:00,184.16,184.26,183.65,183.69,24709.0,180.2961,180.394,179.7968,179.836,24709.0
2022-09-23 11:30:00,183.67,183.95,183.65,183.8,25650.0,179.8164,180.0906,179.7968,179.9437,25650.0
2022-09-23 11:35:00,183.82,183.84,183.56,183.57,22039.0,179.9633,179.9829,179.7087,179.7185,22039.0
2022-09-23 11:40:00,183.56,183.6,183.14,183.14,21512.0,179.7087,179.7479,179.2975,179.2975,21512.0
2022-09-23 11:45:00,183.12,183.12,182.84,183.06,33883.0,179.278,179.278,179.0038,179.2192,33883.0
2022-09-23 11:50:00,183.12,183.37,183.12,183.18,51148.0,179.278,179.5227,179.278,179.3367,51148.0
2022-09-23 11:55:00,183.16,183.22,183.01,183.11,13261.0,179.3171,179.3759,179.1703,179.2682,13261.0
2022-09-23 12:00:00,183.09,183.23,182.96,183.13,47636.0,179.2486,179.3857,179.1213,179.2878,47636.0
2022-09-23 12:05:00,183.15,183.29,182.92,183.14,34511.0,179.3073,179.4444,179.0822,179.2975,34511.0
2022-09-23 12:10:00,183.14,183.24,183.06,183.11,57422.0,179.2975,179.3954,179.2192,179.2682,57422.0
2022-09-23 12:15:00,183.16,183.48,183.05,183.44,30533.0,179.3171,179.6304,179.2094,179.5913,30533.0
2022-09-23 12:20:00,183.43,183.44,183.17,183.28,29835.0,179.5815,179.5913,179.3269,179.4346,29835.0
2022-09-23 12:25:00,183.3,183.45,182.81,182.81,30363.0,179.4542,179.601,178.9745,178.9745,30363.0
2022-09-23 12:30:00,182.83,182.92,182.65,182.69,25240.0,178.9941,179.0822,178.8178,178.857,25240.0
2022-09-23 12:35:00,182.66,182.85,182.63,182.75,13896.0,178.8276,179.0136,178.7982,178.9157,13896.0
2022-09-23 12:40:00,182.75,182.88,182.61,182.73,75705.0,178.9157,179.043,178.7787,178.8961,75705.0
2022-09-23 12:45:00,182.69,182.98,182.63,182.98,30208.0,178.857,179.1409,178.7982,179.1409,30208.0
2022-09-23 12:50:00,183.0,183.45,183.0,183.33,46877.0,179.1605,179.601,179.1605,179.4836,46877.0
2022-09-23 12:55:00,183.4,183.43,183.11,183.26,18011.0,179.5521,179.5815,179.2682,179.415,18011.0
2022-09-23 13:00:00,183.24,183.9,183.24,183.75,60387.0,179.3954,180.0416,179.3954,179.8947,60387.0
2022-09-23 13:05:00,183.73,183.89,183.67,183.77,20910.0,179.8752,180.0318,179.8164,179.9143,20910.0
2022-09-23 13:10:00,183.78,184.16,183.76,183.92,44433.0,179.9241,180.2961,179.9045,180.0612,44433.0
2022-09-23 13:15:00,183.98,184.19,183.9,184.11,39099.0,180.1199,180.3255,180.0416,180.2472,39099.0
2022-09-23 13:20:00,184.11,184.11,183.84,183.87,233235.0,180.2472,180.2472,179.9829,180.0122,233235.0
2022-09-23 13:25:00,183.85,183.85,183.32,183.32,33947.0,179.9927,179.9927,179.4738,179.4738,33947.0
2022-09-23 13:30:00,183.32,183.8,183.32,183.71,68035.0,179.4738,179.9437,179.4738,179.8556,68035.0
2022-09-23 13:35:00,183.76,183.87,183.72,183.81,29246.0,179.9045,180.0122,179.8654,179.9535,29246.0
2022-09-23 13:40:00,183.8,183.98,183.7,183.88,39853.0,179.9437,180.1199,179.8458,180.022,39853.0
2022-09-23 13:45:00,183.83,183.96,183.72,183.74,29695.0,179.9731,180.1003,179.8654,179.885,29695.0
2022-09-23 13:50:00,183.74,183.83,183.72,183.82,21076.0,179.885,179.9731,179.8654,179.9633,21076.0
2022-09-23 13:55:00,183.78,183.82,183.4,183.75,54186.0,179.9241,179.9633,179.5521,179.8947,54186.0
2022-09-23 14:00:00,183.72,183.75,183.3,183.65,34450.0,179.8654,179.8947,179.4542,179.7968,34450.0
2022-09-23 14:05:00,183.72,183.9,183.28,183.29,22687.0,179.8654,180.0416,179.4346,179.4444,22687.0
2022-09-23 14:10:00,183.31,183.35,182.73,182.8,33756.0,179.464,179.5031,178.8961,178.9647,33756.0
2022-09-23 14:15:00,182.72,182.74,182.43,182.53,31457.0,178.8864,178.9059,178.6024,178.7003,31457.0
2022-09-23 14:20:00,182.59,183.25,182.55,183.0,151427.0,178.7591,179.4052,178.7199,179.1605,151427.0
2022-09-23 14:25:00,182.98,183.35,182.97,183.25,119178.0,179.1409,179.5031,179.1311,179.4052,119178.0
2022-09-23 14:30:00,183.24,183.29,182.84,183.09,94587.0,179.3954,179.4444,179.0038,179.2486,94587.0
2022-09-23 14:35:00,183.07,183.1,182.6,182.75,34337.0,179.229,179.2584,178.7689,178.9157,34337.0
2022-09-23 14:40:00,182.73,182.88,182.53,182.83,32577.0,178.8961,179.043,178.7003,178.9941,32577.0
2022-09-23 14:45:00,182.81,182.99,182.71,182.86,49441.0,178.9745,179.1507,178.8766,179.0234,49441.0
2022-09-23 14:50:00,182.84,183.05,182.64,182.67,55765.0,179.0038,179.2094,178.808,178.8374,55765.0
2022-09-23 14:55:00,182.61,182.61,182.23,182.46,30976.0,178.7787,178.7787,178.4066,178.6318,30976.0
2022-09-23 15:00:00,182.47,183.29,182.41,183.12,74412.0,178.6416,179.4444,178.5829,179.278,74412.0
2022-09-23 15:05:00,183.19,183.78,183.09,183.52,95925.0,179.3465,179.9241,179.2486,179.6696,95925.0
2022-09-23 15:10:00,183.56,183.63,183.16,183.39,44790.0,179.7087,179.7773,179.3171,179.5423,44790.0
2022-09-23 15:15:00,183.39,184.04,183.38,183.89,78908.0,179.5423,180.1787,179.5325,180.0318,78908.0
2022-09-23 15:20:00,183.88,183.96,183.36,183.38,40193.0,180.022,180.1003,179.5129,179.5325,40193.0
2022-09-23 15:25:00,183.4,183.68,183.22,183.65,59933.0,179.5521,179.8262,179.3759,179.7968,59933.0
2022-09-23 15:30:00,183.64,184.15,183.62,183.86,98315.0,179.7871,180.2864,179.7675,180.0024,98315.0
2022-09-23 15:35:00,183.83,183.89,183.24,183.53,482365.0,179.9731,180.0318,179.3954,179.6794,482365.0
2022-09-23 15:40:00,183.52,183.78,183.19,183.72,93203.0,179.6696,179.9241,179.3465,179.8654,93203.0
2022-09-23 15:45:00,183.7,183.95,183.53,183.68,108599.0,179.8458,180.0906,179.6794,179.8262,108599.0
2022-09-23 15:50:00,183.65,183.92,183.21,183.69,187466.0,179.7968,180.0612,179.3661,179.836,187466.0
2022-09-23 15:55:00,183.69,184.29,183.34,184.1,405550.0,179.836,180.4234,179.4934,180.2374,405550.0
2022-09-26 09:30:00,183.04,183.74,182.54,183.25,219981.0,179.1996,179.885,178.7101,179.4052,219981.0
2022-09-26 09:35:00,183.19,183.69,183.02,183.03,87095.0,179.3465,179.836,179.1801,179.1899,87095.0
2022-09-26 09:40:00,183.06,183.61,182.89,183.45,133041.0,179.2192,179.7577,179.0528,179.601,133041.0
2022-09-26 09:45:00,183.33,183.81,183.28,183.55,37977.0,179.4836,179.9535,179.4346,179.6989,37977.0
2022-09-26 09:50:00,183.59,183.89,183.58,183.8,41410.0,179.7381,180.0318,179.7283,179.9437,41410.0
2022-09-26 09:55:00,183.81,184.13,183.7,183.91,59355.0,179.9535,180.2668,179.8458,180.0514,59355.0
2022-09-26 10:00:00,183.94,184.16,183.37,183.43,40225.0,180.0808,180.2961,179.5227,179.5815,40225.0
2022-09-26 10:05:00,183.4,183.77,183.25,183.46,53458.0,179.5521,179.9143,179.4052,179.6108,53458.0
2022-09-26 10:10:00,183.45,183.93,183.24,183.87,51170.0,179.601,180.071,179.3954,180.0122,51170.0
2022-09-26 10:15:00,183.86,184.5,183.85,184.13,36271.0,180.0024,180.629,179.9927,180.2668,36271.0
2022-09-26 10:20:00,184.05,184.32,183.78,184.17,103052.0,180.1885,180.4528,179.9241,180.3059,103052.0
2022-09-26 10:25:00,184.19,184.22,183.73,183.85,35509.0,180.3255,180.3549,179.8752,179.9927,35509.0
2022-09-26 10:30:00,183.83,183.95,183.47,183.5,34490.0,179.9731,180.0906,179.6206,179.65,34490.0
2022-09-26 10:35:00,183.46,183.69,183.33,183.6,24369.0,179.6108,179.836,179.4836,179.7479,24369.0
2022-09-26 10:40:00,183.58,183.71,183.31,183.67,49287.0,179.7283,179.8556,179.464,179.8164,49287.0
2022-09-26 10:45:00,183.68,183.73,183.22,183.39,66397.0,179.8262,179.8752,179.3759,179.5423,66397.0
2022-09-26 10:50:00,183.34,183.63,183.24,183.54,74864.0,179.4934,179.7773,179.3954,179.6892,74864.0
2022-09-26 10:55:00,183.54,183.56,183.23,183.46,28160.0,179.6892,179.7087,179.3857,179.6108,28160.0
2022-09-26 11:00:00,183.48,183.52,183.21,183.25,50746.0,179.6304,179.6696,179.3661,179.4052,50746.0
2022-09-26 11:05:00,183.16,183.16,182.21,182.21,50821.0,179.3171,179.3171,178.3871,178.3871,50821.0
2022-09-26 11:10:00,182.19,182.51,182.0,182.44,61868.0,178.3675,178.6808,178.1815,178.6122,61868.0
2022-09-26 11:15:00,182.5,182.55,182.19,182.23,51167.0,178.671,178.7199,178.3675,178.4066,51167.0
2022-09-26 11:20:00,182.27,182.47,181.78,181.97,31799.0,178.4458,178.6416,177.9661,178.1521,31799.0
2022-09-26 11:25:00,181.93,181.98,181.62,181.75,38469.0,178.1129,178.1619,177.8094,177.9367,38469.0
2022-09-26 11:30:00,181.73,181.92,181.52,181.86,51579.0,177.9171,178.1031,177.7115,178.0444,51579.0
2022-09-26 11:35:00,181.85,182.1,181.81,182.02,38667.0,178.0346,178.2794,177.9955,178.201,38667.0
2022-09-26 11:40:00,182.0,182.5,181.95,181.95,43879.0,178.1815,178.671,178.1325,178.1325,43879.0
2022-09-26 11:45:00,181.87,182.37,181.79,182.16,32490.0,178.0542,178.5437,177.9759,178.3381,32490.0
2022-09-26 11:50:00,182.12,182.18,181.91,182.1,17898.0,178.2989,178.3577,178.0934,178.2794,17898.0
2022-09-26 11:55:00,182.11,182.48,182.05,182.32,30621.0,178.2892,178.6514,178.2304,178.4948,30621.0
2022-09-26 12:00:00,182.3,182.36,181.99,182.07,24853.0,178.4752,178.5339,178.1717,178.25,24853.0
2022-09-26 12:05:00,182.07,182.09,181.89,181.99,22507.0,178.25,178.2696,178.0738,178.1717,22507.0
2022-09-26 12:10:00,181.93,182.3,181.92,182.29,24028.0,178.1129,178.4752,178.1031,178.4654,24028.0
2022-09-26 12:15:00,182.24,182.34,182.06,182.19,37388.0,178.4164,178.5143,178.2402,178.3675,37388.0
2022-09-26 12:20:00,182.17,182.2,181.57,181.57,23880.0,178.3479,178.3773,177.7605,177.7605,23880.0
2022-09-26 12:25:00,181.57,181.57,181.18,181.21,30684.0,177.7605,177.7605,177.3787,177.408,30684.0
2022-09-26 12:30:00,181.21,181.36,181.03,181.08,17027.0,177.408,177.5549,177.2318,177.2808,17027.0
2022-09-26 12:35:00,181.09,181.33,181.0,181.1,26077.0,177.2906,177.5255,177.2024,177.3003,26077.0
2022-09-26 12:40:00,181.08,181.11,180.83,180.93,34593.0,177.2808,177.3101,177.036,177.1339,34593.0
2022-09-26 12:45:00,180.96,181.5,180.96,181.34,33184.0,177.1633,177.692,177.1633,177.5353,33184.0
2022-09-26 12:50:00,181.27,181.54,181.26,181.46,22793.0,177.4668,177.7311,177.457,177.6528,22793.0
2022-09-26 12:55:00,181.51,181.66,181.46,181.49,25519.0,177.7017,177.8486,177.6528,177.6822,25519.0
2022-09-26 13:00:00,181.51,181.52,181.01,181.06,31568.0,177.7017,177.7115,177.2122,177.2612,31568.0
2022-09-26 13:05:00,181.05,181.12,180.85,180.88,26557.0,177.2514,177.3199,177.0556,177.085,26557.0
2022-09-26 13:10:00,180.9,180.9,180.47,180.53,50068.0,177.1045,177.1045,176.6836,176.7423,50068.0
2022-09-26 13:15:00,180.5,180.65,180.44,180.65,41583.0,176.7129,176.8598,176.6542,176.8598,41583.0
2022-09-26 13:20:00,180.62,180.8,180.37,180.41,50624.0,176.8304,177.0066,176.5857,176.6248,50624.0
2022-09-26 13:25:00,180.45,180.58,180.25,180.48,39903.0,176.664,176.7913,176.4682,176.6934,39903.0
2022-09-26 13:30:00,180.46,180.85,180.44,180.47,49354.0,176.6738,177.0556,176.6542,176.6836,49354.0
2022-09-26 13:35:00,180.47,180.49,180.23,180.37,42249.0,176.6836,176.7031,176.4486,176.5857,42249.0
2022-09-26 13:40:00,180.37,180.4,180.13,180.23,32902.0,176.5857,176.615,176.3507,176.4486,32902.0
2022-09-26 13:45:00,180.21,180.53,180.2,180.33,55214.0,176.429,176.7423,176.4192,176.5465,55214.0
2022-09-26 13:50:00,180.33,180.62,180.23,180.37,36708.0,176.5465,176.8304,176.4486,176.5857,36708.0
2022-09-26 13:55:00,180.36,180.4,179.9,180.0,68343.0,176.5759,176.615,176.1255,176.2234,68343.0
2022-09-26 14:00:00,179.97,180.89,179.94,180.84,47558.0,176.1941,177.0948,176.1647,177.0458,47558.0
2022-09-26 14:05:00,180.82,181.03,180.7,181.02,78544.0,177.0262,177.2318,176.9087,177.222,78544.0
2022-09-26 14:10:00,181.03,181.07,180.73,180.84,49262.0,177.2318,177.271,176.9381,177.0458,49262.0
2022-09-26 14:15:00,180.84,181.01,180.78,180.91,46523.0,177.0458,177.2122,176.9871,177.1143,46523.0
2022-09-26 14:20:00,180.9,181.08,180.75,180.82,46822.0,177.1045,177.2808,176.9577,177.0262,46822.0
2022-09-26 14:25:00,180.85,180.85,180.44,180.44,40956.0,177.0556,177.0556,176.6542,176.6542,40956.0
2022-09-26 14:30:00,180.42,180.7,180.41,180.63,50702.0,176.6346,176.9087,176.6248,176.8402,50702.0
2022-09-26 14:35:00,180.59,180.64,180.31,180.48,47808.0,176.801,176.85,176.5269,176.6934,47808.0
2022-09-26 14:40:00,180.51,180.73,180.41,180.73,45312.0,176.7227,176.9381,176.6248,176.9381,45312.0
2022-09-26 14:45:00,180.69,181.6,180.61,181.41,125014.0,176.899,177.7899,176.8206,177.6038,125014.0
2022-09-26 14:50:00,181.46,181.56,181.23,181.42,47962.0,177.6528,177.7507,177.4276,177.6136,47962.0
2022-09-26 14:55:00,181.43,181.61,181.37,181.38,46259.0,177.6234,177.7996,177.5647,177.5745,46259.0
2022-09-26 15:00:00,181.39,181.75,181.39,181.58,40712.0,177.5843,177.9367,177.5843,177.7703,40712.0
2022-09-26 15:05:00,181.61,181.7,181.24,181.66,54171.0,177.7996,177.8878,177.4374,177.8486,54171.0
2022-09-26 15:10:00,181.66,181.68,181.35,181.37,60491.0,177.8486,177.8682,177.5451,177.5647,60491.0
2022-09-26 15:15:00,181.34,181.41,180.85,181.21,52732.0,177.5353,177.6038,177.0556,177.408,52732.0
2022-09-26 15:20:00,181.19,181.32,180.76,180.83,36886.0,177.3885,177.5157,176.9675,177.036,36886.0
2022-09-26 15:25:00,180.82,180.94,180.66,180.78,36025.0,177.0262,177.1437,176.8696,176.9871,36025.0
2022-09-26 15:30:00,180.77,180.8,180.43,180.62,82784.0,176.9773,177.0066,176.6444,176.8304,82784.0
2022-09-26 15:35:00,180.63,181.03,180.36,180.45,59300.0,176.8402,177.2318,176.5759,176.664,59300.0
2022-09-26 15:40:00,180.42,180.86,180.23,180.63,74863.0,176.6346,177.0654,176.4486,176.8402,74863.0
2022-09-26 15:45:00,180.61,181.07,180.53,181.0,98886.0,176.8206,177.271,176.7423,177.2024,98886.0
2022-09-26 15:50:00,180.99,181.86,180.71,181.43,208821.0,177.1927,178.0444,176.9185,177.6234,208821.0
2022-09-26 15:55:00,181.41,181.41,180.45,180.6,362785.0,177.6038,177.6038,176.664,176.8108,362785.0
2022-09-27 09:30:00,182.51,184.28,182.15,184.28,247533.0,178.6808,180.4136,178.3283,180.4136,247533.0
2022-09-27 09:35:00,184.29,184.79,184.03,184.57,98664.0,180.4234,180.9129,180.1689,180.6975,98664.0
2022-09-27 09:40:00,184.58,184.85,183.75,183.77,100265.0,180.7073,180.9717,179.8947,179.9143,100265.0
2022-09-27 09:45:00,183.74,183.74,182.34,182.36,96500.0,179.885,179.885,178.5143,178.5339,96500.0
2022-09-27 09:50:00,182.34,182.82,182.29,182.56,43583.0,178.5143,178.9843,178.4654,178.7297,43583.0
2022-09-27 09:55:00,182.49,182.5,182.11,182.27,47420.0,178.6612,178.671,178.2892,178.4458,47420.0
2022-09-27 10:00:00,182.26,182.35,181.25,181.58,49124.0,178.436,178.5241,177.4472,177.7703,49124.0
2022-09-27 10:05:00,181.51,181.6,180.92,181.08,68751.0,177.7017,177.7899,177.1241,177.2808,68751.0
2022-09-27 10:10:00,181.04,181.54,181.03,181.04,38019.0,177.2416,177.7311,177.2318,177.2416,38019.0
2022-09-27 10:15:00,181.06,181.36,180.93,181.28,38153.0,177.2612,177.5549,177.1339,177.4766,38153.0
2022-09-27 10:20:00,181.23,181.9,181.2,181.62,39492.0,177.4276,178.0836,177.3983,177.8094,39492.0
2022-09-27 10:25:00,181.62,181.94,181.21,181.24,21620.0,177.8094,178.1227,177.408,177.4374,21620.0
2022-09-27 10:30:00,181.26,182.15,181.26,181.88,24951.0,177.457,178.3283,177.457,178.064,24951.0
2022-09-27 10:35:00,181.91,182.1,181.38,181.45,56934.0,178.0934,178.2794,177.5745,177.643,56934.0
2022-09-27 10:40:00,181.46,181.95,181.42,181.9,30414.0,177.6528,178.1325,177.6136,178.0836,30414.0
2022-09-27 10:45:00,181.89,182.19,181.89,182.12,23270.0,178.0738,178.3675,178.0738,178.2989,23270.0
2022-09-27 10:50:00,182.1,182.2,181.82,181.92,26937.0,178.2794,178.3773,178.0052,178.1031,26937.0
2022-09-27 10:55:00,181.89,181.97,181.64,181.64,21574.0,178.0738,178.1521,177.829,177.829,21574.0
2022-09-27 11:00:00,181.63,181.7,180.92,181.13,24376.0,177.8192,177.8878,177.1241,177.3297,24376.0
2022-09-27 11:05:00,181.15,181.61,181.11,181.59,26587.0,177.3493,177.7996,177.3101,177.7801,26587.0
2022-09-27 11:10:00,181.67,181.67,181.03,181.11,25705.0,177.8584,177.8584,177.2318,177.3101,25705.0
2022-09-27 11:15:00,181.12,181.15,180.76,180.88,30113.0,177.3199,177.3493,176.9675,177.085,30113.0
2022-09-27 11:20:00,180.88,180.94,180.34,180.5,45696.0,177.085,177.1437,176.5563,176.7129,45696.0
2022-09-27 11:25:00,180.5,180.6,179.85,179.9,66755.0,176.7129,176.8108,176.0766,176.1255,66755.0
2022-09-27 11:30:00,179.9,180.26,179.84,180.18,32705.0,176.1255,176.478,176.0668,176.3997,32705.0
2022-09-27 11:35:00,180.19,180.36,180.02,180.25,27545.0,176.4094,176.5759,176.243,176.4682,27545.0
2022-09-27 11:40:00,180.27,180.3,180.03,180.05,42799.0,176.4878,176.5171,176.2528,176.2724,42799.0
2022-09-27 11:45:00,180.04,180.2,179.71,179.78,70228.0,176.2626,176.4192,175.9395,176.008,70228.0
2022-09-27 11:50:00,179.8,180.01,179.15,179.17,77430.0,176.0276,176.2332,175.3913,175.4108,77430.0
2022-09-27 11:55:00,179.18,179.46,179.02,179.26,63592.0,175.4206,175.6948,175.264,175.499,63592.0
2022-09-27 12:00:00,179.22,179.32,178.95,179.28,47986.0,175.4598,175.5577,175.1955,175.5185,47986.0
2022-09-27 12:05:00,179.26,179.27,178.68,178.77,37190.0,175.499,175.5087,174.9311,175.0192,37190.0
2022-09-27 12:10:00,178.78,178.78,178.17,178.46,46685.0,175.029,175.029,174.4318,174.7157,46685.0
2022-09-27 12:15:00,178.46,178.51,177.77,177.77,29366.0,174.7157,174.7647,174.0402,174.0402,29366.0
2022-09-27 12:20:00,177.77,178.02,177.72,177.76,41368.0,174.0402,174.285,173.9913,174.0304,41368.0
2022-09-27 12:25:00,177.74,178.23,177.74,177.95,38741.0,174.0108,174.4906,174.0108,174.2164,38741.0
2022-09-27 12:30:00,177.97,178.42,177.83,178.38,57869.0,174.236,174.6766,174.099,174.6374,57869.0
2022-09-27 12:35:00,178.39,178.46,177.64,177.93,903866.0,174.6472,174.7157,173.9129,174.1969,903866.0
2022-09-27 12:40:00,177.87,178.27,177.82,178.17,38599.0,174.1381,174.5297,174.0892,174.4318,38599.0
2022-09-27 12:45:00,178.19,178.31,178.02,178.16,109341.0,174.4514,174.5689,174.285,174.422,109341.0
2022-09-27 12:50:00,178.17,178.26,177.57,178.24,47161.0,174.4318,174.5199,173.8444,174.5004,47161.0
2022-09-27 12:55:00,178.22,178.22,177.99,178.0,19217.0,174.4808,174.4808,174.2556,174.2654,19217.0
2022-09-27 13:00:00,177.95,178.01,177.4,177.5,59848.0,174.2164,174.2752,173.678,173.7759,59848.0
2022-09-27 13:05:00,177.56,177.9,177.4,177.47,134701.0,173.8346,174.1675,173.678,173.7465,134701.0
2022-09-27 13:10:00,177.48,177.52,177.08,177.2,100557.0,173.7563,173.7955,173.3647,173.4822,100557.0
2022-09-27 13:15:00,177.23,177.35,177.04,177.33,92105.0,173.5115,173.629,173.3255,173.6094,92105.0
2022-09-27 13:20:00,177.36,177.36,177.03,177.23,41975.0,173.6388,173.6388,173.3157,173.5115,41975.0
2022-09-27 13:25:00,177.19,177.33,177.02,177.21,41484.0,173.4724,173.6094,173.306,173.492,41484.0
2022-09-27 13:30:00,177.18,177.58,177.13,177.55,36370.0,173.4626,173.8542,173.4136,173.8248,36370.0
2022-09-27 13:35:00,177.57,177.66,177.4,177.5,37574.0,173.8444,173.9325,173.678,173.7759,37574.0
2022-09-27 13:40:00,177.47,177.51,177.09,177.24,45736.0,173.7465,173.7857,173.3745,173.5213,45736.0
2022-09-27 13:45:00,177.22,177.64,177.22,177.42,48142.0,173.5018,173.9129,173.5018,173.6976,48142.0
2022-09-27 13:50:00,177.37,177.64,177.31,177.45,35549.0,173.6486,173.9129,173.5899,173.7269,35549.0
2022-09-27 13:55:00,177.44,178.07,177.4,178.05,38667.0,173.7171,174.3339,173.678,174.3143,38667.0
2022-09-27 14:00:00,178.07,178.34,177.98,178.15,42315.0,174.3339,174.5983,174.2458,174.4122,42315.0
2022-09-27 14:05:00,178.15,178.29,178.02,178.25,19678.0,174.4122,174.5493,174.285,174.5101,19678.0
2022-09-27 14:10:00,178.28,178.36,178.03,178.03,33555.0,174.5395,174.6178,174.2948,174.2948,33555.0
2022-09-27 14:15:00,177.99,178.1,177.87,177.88,24788.0,174.2556,174.3633,174.1381,174.1479,24788.0
2022-09-27 14:20:00,177.88,178.04,177.69,178.04,20703.0,174.1479,174.3046,173.9619,174.3046,20703.0
2022-09-27 14:25:00,177.98,178.1,177.89,178.02,32009.0,174.2458,174.3633,174.1577,174.285,32009.0
2022-09-27 14:30:00,178.06,178.06,177.7,177.91,38316.0,174.3241,174.3241,173.9717,174.1773,38316.0
2022-09-27 14:35:00,177.87,178.63,177.74,178.54,39914.0,174.1381,174.8822,174.0108,174.7941,39914.0
2022-09-27 14:40:00,178.58,178.85,178.33,178.39,81604.0,174.8332,175.0976,174.5885,174.6472,81604.0
2022-09-27 14:45:00,178.39,178.65,178.15,178.6,97350.0,174.6472,174.9018,174.4122,174.8528,97350.0
2022-09-27 14:50:00,178.6,178.61,178.28,178.32,54284.0,174.8528,174.8626,174.5395,174.5787,54284.0
2022-09-27 14:55:00,178.34,178.5,178.22,178.41,48882.0,174.5983,174.7549,174.4808,174.6668,48882.0
2022-09-27 15:00:00,178.4,178.4,177.76,178.09,50827.0,174.657,174.657,174.0304,174.3535,50827.0
2022-09-27 15:05:00,178.09,178.31,177.96,178.31,63384.0,174.3535,174.5689,174.2262,174.5689,63384.0
2022-09-27 15:10:00,178.26,178.7,178.2,178.58,37714.0,174.5199,174.9507,174.4612,174.8332,37714.0
2022-09-27 15:15:00,178.6,178.93,178.22,178.93,55477.0,174.8528,175.1759,174.4808,175.1759,55477.0
2022-09-27 15:20:00,178.93,178.97,178.51,178.51,57531.0,175.1759,175.215,174.7647,174.7647,57531.0
2022-09-27 15:25:00,178.51,178.56,178.0,178.08,78180.0,174.7647,174.8136,174.2654,174.3437,78180.0
2022-09-27 15:30:00,178.08,178.12,177.6,177.78,63551.0,174.3437,174.3829,173.8738,174.05,63551.0
2022-09-27 15:35:00,177.77,177.95,177.6,177.65,66189.0,174.0402,174.2164,173.8738,173.9227,66189.0
2022-09-27 15:40:00,177.63,178.07,177.55,177.96,158331.0,173.9032,174.3339,173.8248,174.2262,158331.0
2022-09-27 15:45:00,177.94,177.97,177.56,177.78,125149.0,174.2066,174.236,173.8346,174.05,125149.0
2022-09-27 15:50:00,177.72,178.45,177.67,178.22,281690.0,173.9913,174.7059,173.9423,174.4808,281690.0
2022-09-27 15:55:00,178.21,178.41,177.74,177.96,540555.0,174.471,174.6668,174.0108,174.2262,540555.0
2022-09-28 09:30:00,177.26,177.43,176.0,176.48,371287.0,173.5409,173.7073,172.3074,172.7773,371287.0
2022-09-28 09:35:00,176.4,177.8,176.24,177.74,143261.0,172.699,174.0696,172.5423,174.0108,143261.0
2022-09-28 09:40:00,177.76,177.95,176.99,177.36,132301.0,174.0304,174.2164,173.2766,173.6388,132301.0
2022-09-28 09:45:00,177.36,177.63,176.65,176.66,135875.0,173.6388,173.9032,172.9437,172.9535,135875.0
2022-09-28 09:50:00,176.67,176.95,175.81,175.81,119649.0,172.9633,173.2374,172.1213,172.1213,119649.0
2022-09-28 09:55:00,175.8,176.13,175.62,175.66,104455.0,172.1115,172.4346,171.9353,171.9745,104455.0
2022-09-28 10:00:00,175.66,176.58,175.6,175.69,86888.0,171.9745,172.8752,171.9157,172.0039,86888.0
2022-09-28 10:05:00,175.68,175.75,174.86,174.86,173759.0,171.9941,172.0626,171.1913,171.1913,173759.0
2022-09-28 10:10:00,174.86,175.73,174.83,175.72,101038.0,171.1913,172.043,171.1619,172.0332,101038.0
2022-09-28 10:15:00,175.72,176.21,175.42,176.05,74599.0,172.0332,172.5129,171.7395,172.3563,74599.0
2022-09-28 10:20:00,176.06,176.9,176.02,176.89,73263.0,172.3661,173.1885,172.3269,173.1787,73263.0
2022-09-28 10:25:00,176.89,177.28,176.68,177.25,117364.0,173.1787,173.5605,172.9731,173.5311,117364.0
2022-09-28 10:30:00,177.27,177.46,176.95,177.07,66428.0,173.5507,173.7367,173.2374,173.3549,66428.0
2022-09-28 10:35:00,177.05,177.47,176.96,177.32,92305.0,173.3353,173.7465,173.2472,173.5997,92305.0
2022-09-28 10:40:00,177.29,178.4,177.27,178.28,198923.0,173.5703,174.657,173.5507,174.5395,198923.0
2022-09-28 10:45:00,178.25,178.67,178.25,178.45,111990.0,174.5101,174.9213,174.5101,174.7059,111990.0
2022-09-28 10:50:00,178.44,178.47,178.19,178.41,144481.0,174.6962,174.7255,174.4514,174.6668,144481.0
2022-09-28 10:55:00,178.39,178.45,177.68,177.93,65498.0,174.6472,174.7059,173.9521,174.1969,65498.0
2022-09-28 11:00:00,177.89,178.07,177.63,177.78,72671.0,174.1577,174.3339,173.9032,174.05,72671.0
2022-09-28 11:05:00,177.76,177.8,177.17,177.38,124349.0,174.0304,174.0696,173.4528,173.6584,124349.0
2022-09-28 11:10:00,177.38,177.75,177.33,177.33,91879.0,173.6584,174.0206,173.6094,173.6094,91879.0
2022-09-28 11:15:00,177.33,177.75,177.17,177.68,69022.0,173.6094,174.0206,173.4528,173.9521,69022.0
2022-09-28 11:20:00,177.68,178.11,177.58,178.0,68845.0,173.9521,174.3731,173.8542,174.2654,68845.0
2022-09-28 11:25:00,178.03,178.23,177.67,177.7,58847.0,174.2948,174.4906,173.9423,173.9717,58847.0
2022-09-28 11:30:00,177.72,177.73,177.11,177.47,90392.0,173.9913,174.0011,173.3941,173.7465,90392.0
2022-09-28 11:35:00,177.49,177.56,177.18,177.2,67704.0,173.7661,173.8346,173.4626,173.4822,67704.0
2022-09-28 11:40:00,177.22,177.58,177.17,177.58,39671.0,173.5018,173.8542,173.4528,173.8542,39671.0
2022-09-28 11:45:00,177.56,177.98,177.37,177.96,51360.0,173.8346,174.2458,173.6486,174.2262,51360.0
2022-09-28 11:50:00,177.97,178.49,177.81,178.45,46987.0,174.236,174.7451,174.0794,174.7059,46987.0
2022-09-28 11:55:00,178.47,178.62,178.35,178.61,39749.0,174.7255,174.8724,174.608,174.8626,39749.0
2022-09-28 12:00:00,178.61,178.89,178.51,178.87,55491.0,174.8626,175.1367,174.7647,175.1171,55491.0
2022-09-28 12:05:00,178.85,179.26,178.76,179.09,61913.0,175.0976,175.499,175.0094,175.3325,61913.0
2022-09-28 12:10:00,179.12,179.52,179.09,179.44,59834.0,175.3619,175.7535,175.3325,175.6752,59834.0
2022-09-28 12:15:00,179.45,179.72,179.31,179.69,57817.0,175.685,175.9493,175.5479,175.9199,57817.0
2022-09-28 12:20:00,179.69,179.74,178.97,179.01,65046.0,175.9199,175.9689,175.215,175.2542,65046.0
2022-09-28 12:25:00,178.99,179.01,178.69,178.7,37781.0,175.2346,175.2542,174.9409,174.9507,37781.0
2022-09-28 12:30:00,178.71,178.92,178.53,178.91,40237.0,174.9605,175.1661,174.7843,175.1563,40237.0
2022-09-28 12:35:00,178.88,179.0,178.77,178.9,79067.0,175.1269,175.2444,175.0192,175.1465,79067.0
2022-09-28 12:40:00,178.9,179.61,178.84,179.61,109186.0,175.1465,175.8416,175.0878,175.8416,109186.0
2022-09-28 12:45:00,179.62,179.84,179.29,179.29,49990.0,175.8514,176.0668,175.5283,175.5283,49990.0
2022-09-28 12:50:00,179.29,179.34,179.07,179.26,47125.0,175.5283,175.5773,175.3129,175.499,47125.0
2022-09-28 12:55:00,179.25,179.5,179.23,179.49,28938.0,175.4892,175.7339,175.4696,175.7241,28938.0
2022-09-28 13:00:00,179.51,179.51,179.12,179.31,36895.0,175.7437,175.7437,175.3619,175.5479,36895.0
2022-09-28 13:05:00,179.32,179.8,179.31,179.73,31867.0,175.5577,176.0276,175.5479,175.9591,31867.0
2022-09-28 13:10:00,179.71,179.84,179.63,179.78,38375.0,175.9395,176.0668,175.8612,176.008,38375.0
2022-09-28 13:15:00,179.81,179.93,179.72,179.84,35974.0,176.0374,176.1549,175.9493,176.0668,35974.0
2022-09-28 13:20:00,179.84,179.84,179.57,179.59,23993.0,176.0668,176.0668,175.8024,175.822,23993.0
2022-09-28 13:25:00,179.59,179.59,179.28,179.32,28324.0,175.822,175.822,175.5185,175.5577,28324.0
2022-09-28 13:30:00,179.33,179.46,179.21,179.36,29003.0,175.5675,175.6948,175.45,175.5969,29003.0
2022-09-28 13:35:00,179.34,179.37,179.12,179.2,34155.0,175.5773,175.6066,175.3619,175.4402,34155.0
2022-09-28 13:40:00,179.2,179.41,179.15,179.23,34098.0,175.4402,175.6458,175.3913,175.4696,34098.0
2022-09-28 13:45:00,179.24,179.28,179.0,179.0,31003.0,175.4794,175.5185,175.2444,175.2444,31003.0
2022-09-28 13:50:00,179.0,179.08,178.81,178.94,39564.0,175.2444,175.3227,175.0584,175.1857,39564.0
2022-09-28 13:55:00,178.96,179.07,178.83,179.02,37733.0,175.2052,175.3129,175.078,175.264,37733.0
2022-09-28 14:00:00,179.02,179.28,178.95,179.23,127702.0,175.264,175.5185,175.1955,175.4696,127702.0
2022-09-28 14:05:00,179.24,179.34,178.96,179.04,116532.0,175.4794,175.5773,175.2052,175.2836,116532.0
2022-09-28 14:10:00,179.05,179.14,178.85,178.95,32441.0,175.2934,175.3815,175.0976,175.1955,32441.0
2022-09-28 14:15:00,178.95,179.0,178.68,178.86,42229.0,175.1955,175.2444,174.9311,175.1073,42229.0
2022-09-28 14:20:00,178.85,178.88,178.67,178.78,57494.0,175.0976,175.1269,174.9213,175.029,57494.0
2022-09-28 14:25:00,178.8,178.99,178.68,178.87,41084.0,175.0486,175.2346,174.9311,175.1171,41084.0
2022-09-28 14:30:00,178.83,179.04,178.83,179.03,50240.0,175.078,175.2836,175.078,175.2738,50240.0
2022-09-28 14:35:00,179.03,179.1,178.93,178.96,68987.0,175.2738,175.3423,175.1759,175.2052,68987.0
2022-09-28 14:40:00,178.97,178.97,178.55,178.6,186193.0,175.215,175.215,174.8038,174.8528,186193.0
2022-09-28 14:45:00,178.61,178.97,178.61,178.94,62321.0,174.8626,175.215,174.8626,175.1857,62321.0
2022-09-28 14:50:00,178.98,179.17,178.98,179.11,31271.0,175.2248,175.4108,175.2248,175.3521,31271.0
2022-09-28 14:55:00,179.07,179.2,179.03,179.05,34661.0,175.3129,175.4402,175.2738,175.2934,34661.0
2022-09-28 15:00:00,179.04,179.52,179.0,179.44,41296.0,175.2836,175.7535,175.2444,175.6752,41296.0
2022-09-28 15:05:00,179.42,179.89,179.36,179.82,52633.0,175.6556,176.1157,175.5969,176.0472,52633.0
2022-09-28 15:10:00,179.78,180.1,179.74,179.84,53351.0,176.008,176.3213,175.9689,176.0668,53351.0
2022-09-28 15:15:00,179.84,179.94,179.6,179.62,43361.0,176.0668,176.1647,175.8318,175.8514,43361.0
2022-09-28 15:20:00,179.6,179.73,179.49,179.59,63076.0,175.8318,175.9591,175.7241,175.822,63076.0
2022-09-28 15:25:00,179.59,179.85,179.59,179.67,79861.0,175.822,176.0766,175.822,175.9004,79861.0
2022-09-28 15:30:00,179.68,180.05,179.63,180.05,87548.0,175.9101,176.2724,175.8612,176.2724,87548.0
2022-09-28 15:35:00,180.04,180.1,179.68,179.72,83758.0,176.2626,176.3213,175.9101,175.9493,83758.0
2022-09-28 15:40:00,179.71,180.06,179.69,179.95,84872.0,175.9395,176.2822,175.9199,176.1745,84872.0
2022-09-28 15:45:00,179.94,179.99,179.75,179.95,89772.0,176.1647,176.2136,175.9787,176.1745,89772.0
2022-09-28 15:50:00,179.88,179.88,179.62,179.65,144290.0,176.1059,176.1059,175.8514,175.8808,144290.0
2022-09-28 15:55:00,179.63,179.75,179.08,179.23,424016.0,175.8612,175.9787,175.3227,175.4696,424016.0
2022-09-29 09:30:00,178.83,181.34,178.72,180.42,329584.0,175.078,177.5353,174.9703,176.6346,329584.0
2022-09-29 09:35:00,180.45,180.7,179.78,180.08,105579.0,176.664,176.9087,176.008,176.3017,105579.0
2022-09-29 09:40:00,180.07,180.23,179.4,179.7,105059.0,176.292,176.4486,175.636,175.9297,105059.0
2022-09-29 09:45:00,179.74,179.75,179.13,179.36,89448.0,175.9689,175.9787,175.3717,175.5969,89448.0
2022-09-29 09:50:00,179.41,180.7,179.3,180.69,105690.0,175.6458,176.9087,175.5381,176.899,105690.0
2022-09-29 09:55:00,180.7,180.99,180.59,180.78,107387.0,176.9087,177.1927,176.801,176.9871,107387.0
2022-09-29 10:00:00,180.82,180.85,180.06,180.09,97074.0,177.0262,177.0556,176.2822,176.3115,97074.0
2022-09-29 10:05:00,180.14,180.47,179.7,180.01,70533.0,176.3605,176.6836,175.9297,176.2332,70533.0
2022-09-29 10:10:00,180.06,180.53,179.8,179.95,71422.0,176.2822,176.7423,176.0276,176.1745,71422.0
2022-09-29 10:15:00,179.97,180.1,179.64,180.0,81202.0,176.1941,176.3213,175.871,176.2234,81202.0
2022-09-29 10:20:00,180.03,180.54,179.94,179.96,91393.0,176.2528,176.7521,176.1647,176.1843,91393.0
2022-09-29 10:25:00,179.98,180.25,179.78,179.78,66361.0,176.2038,176.4682,176.008,176.008,66361.0
2022-09-29 10:30:00,179.81,179.85,179.2,179.2,85315.0,176.0374,176.0766,175.4402,175.4402,85315.0
2022-09-29 10:35:00,179.19,179.55,178.96,179.35,93383.0,175.4304,175.7829,175.2052,175.5871,93383.0
2022-09-29 10:40:00,179.3,179.44,179.1,179.12,64194.0,175.5381,175.6752,175.3423,175.3619,64194.0
2022-09-29 10:45:00,179.1,179.75,179.08,179.51,85066.0,175.3423,175.9787,175.3227,175.7437,85066.0
2022-09-29 10:50:00,179.51,180.25,179.49,180.0,97691.0,175.7437,176.4682,175.7241,176.2234,97691.0
2022-09-29 10:55:00,180.0,180.2,179.97,180.07,82698.0,176.2234,176.4192,176.1941,176.292,82698.0
2022-09-29 11:00:00,180.03,180.06,179.82,180.0,133075.0,176.2528,176.2822,176.0472,176.2234,133075.0
2022-09-29 11:05:00,180.0,180.71,179.85,180.66,221806.0,176.2234,176.9185,176.0766,176.8696,221806.0
2022-09-29 11:10:00,180.69,180.8,179.81,179.88,112161.0,176.899,177.0066,176.0374,176.1059,112161.0
2022-09-29 11:15:00,179.94,180.19,179.84,179.99,67076.0,176.1647,176.4094,176.0668,176.2136,67076.0
2022-09-29 11:20:00,179.97,180.2,179.82,179.97,56771.0,176.1941,176.4192,176.0472,176.1941,56771.0
2022-09-29 11:25:00,179.91,180.43,179.82,180.34,74518.0,176.1353,176.6444,176.0472,176.5563,74518.0
2022-09-29 11:30:00,180.34,180.88,180.25,180.76,43194.0,176.5563,177.085,176.4682,176.9675,43194.0
2022-09-29 11:35:00,180.76,181.01,180.62,180.99,63348.0,176.9675,177.2122,176.8304,177.1927,63348.0
2022-09-29 11:40:00,181.0,181.25,180.69,181.2,86017.0,177.2024,177.4472,176.899,177.3983,86017.0
2022-09-29 11:45:00,181.18,181.37,181.11,181.35,61360.0,177.3787,177.5647,177.3101,177.5451,61360.0
2022-09-29 11:50:00,181.33,181.92,181.25,181.87,81186.0,177.5255,178.1031,177.4472,178.0542,81186.0
2022-09-29 11:55:00,181.88,182.24,181.65,181.81,96744.0,178.064,178.4164,177.8388,177.9955,96744.0
2022-09-29 12:00:00,181.82,181.85,181.55,181.84,45303.0,178.0052,178.0346,177.7409,178.0248,45303.0
2022-09-29 12:05:00,181.84,182.07,181.54,181.84,53576.0,178.0248,178.25,177.7311,178.0248,53576.0
2022-09-29 12:10:00,181.84,181.84,181.44,181.47,44294.0,178.0248,178.0248,177.6332,177.6626,44294.0
2022-09-29 12:15:00,181.47,181.62,181.04,181.13,60178.0,177.6626,177.8094,177.2416,177.3297,60178.0
2022-09-29 12:20:00,181.13,181.16,180.76,180.98,52772.0,177.3297,177.3591,176.9675,177.1829,52772.0
2022-09-29 12:25:00,180.97,180.99,180.81,180.92,40650.0,177.1731,177.1927,177.0164,177.1241,40650.0
2022-09-29 12:30:00,180.96,181.01,180.66,180.95,49291.0,177.1633,177.2122,176.8696,177.1535,49291.0
2022-09-29 12:35:00,180.98,181.12,180.65,181.07,47248.0,177.1829,177.3199,176.8598,177.271,47248.0
2022-09-29 12:40:00,181.09,181.1,180.64,180.96,59747.0,177.2906,177.3003,176.85,177.1633,59747.0
2022-09-29 12:45:00,180.94,180.97,180.6,180.68,32101.0,177.1437,177.1731,176.8108,176.8892,32101.0
2022-09-29 12:50:00,180.68,180.82,180.55,180.68,33288.0,176.8892,177.0262,176.7619,176.8892,33288.0
2022-09-29 12:55:00,180.71,180.72,180.34,180.43,33999.0,176.9185,176.9283,176.5563,176.6444,33999.0
2022-09-29 13:00:00,180.42,180.48,180.2,180.34,37900.0,176.6346,176.6934,176.4192,176.5563,37900.0
2022-09-29 13:05:00,180.35,180.42,180.09,180.16,47142.0,176.5661,176.6346,176.3115,176.3801,47142.0
2022-09-29 13:10:00,180.1,180.55,180.09,180.52,36917.0,176.3213,176.7619,176.3115,176.7325,36917.0
2022-09-29 13:15:00,180.49,180.58,180.25,180.25,39781.0,176.7031,176.7913,176.4682,176.4682,39781.0
2022-09-29 13:20:00,180.24,180.25,180.02,180.11,39699.0,176.4584,176.4682,176.243,176.3311,39699.0
2022-09-29 13:25:00,180.11,180.36,179.96,180.05,37707.0,176.3311,176.5759,176.1843,176.2724,37707.0
2022-09-29 13:30:00,180.03,180.22,179.83,180.1,48294.0,176.2528,176.4388,176.057,176.3213,48294.0
2022-09-29 13:35:00,180.13,180.24,179.88,179.93,43244.0,176.3507,176.4584,176.1059,176.1549,43244.0
2022-09-29 13:40:00,179.94,179.95,179.73,179.87,35000.0,176.1647,176.1745,175.9591,176.0962,35000.0
2022-09-29 13:45:00,179.88,180.0,179.84,179.85,38956.0,176.1059,176.2234,176.0668,176.0766,38956.0
2022-09-29 13:50:00,179.88,179.89,179.39,179.41,92874.0,176.1059,176.1157,175.6262,175.6458,92874.0
2022-09-29 13:55:00,179.4,179.49,179.26,179.31,42092.0,175.636,175.7241,175.499,175.5479,42092.0
2022-09-29 14:00:00,179.32,179.4,179.06,179.31,46863.0,175.5577,175.636,175.3031,175.5479,46863.0
2022-09-29 14:05:00,179.3,179.58,179.3,179.44,50475.0,175.5381,175.8122,175.5381,175.6752,50475.0
2022-09-29 14:10:00,179.44,179.45,179.05,179.06,47959.0,175.6752,175.685,175.2934,175.3031,47959.0
2022-09-29 14:15:00,179.05,179.12,178.85,178.92,54731.0,175.2934,175.3619,175.0976,175.1661,54731.0
2022-09-29 14:20:00,178.95,179.22,178.89,179.13,44724.0,175.1955,175.4598,175.1367,175.3717,44724.0
2022-09-29 14:25:00,179.15,179.61,179.04,179.48,41420.0,175.3913,175.8416,175.2836,175.7143,41420.0
2022-09-29 14:30:00,179.47,179.71,179.36,179.39,43125.0,175.7045,175.9395,175.5969,175.6262,43125.0
2022-09-29 14:35:00,179.41,179.92,179.37,179.71,44217.0,175.6458,176.1451,175.6066,175.9395,44217.0
2022-09-29 14:40:00,179.7,179.77,179.37,179.45,37133.0,175.9297,175.9983,175.6066,175.685,37133.0
2022-09-29 14:45:00,179.42,179.59,179.3,179.33,44689.0,175.6556,175.822,175.5381,175.5675,44689.0
2022-09-29 14:50:00,179.28,179.33,178.91,179.06,51327.0,175.5185,175.5675,175.1563,175.3031,51327.0
2022-09-29 14:55:00,179.08,179.22,178.94,178.98,42600.0,175.3227,175.4598,175.1857,175.2248,42600.0
2022-09-29 15:00:00,178.98,179.28,178.95,179.14,57864.0,175.2248,175.5185,175.1955,175.3815,57864.0
2022-09-29 15:05:00,179.12,179.45,179.08,179.18,47797.0,175.3619,175.685,175.3227,175.4206,47797.0
2022-09-29 15:10:00,179.15,179.48,179.05,179.44,62117.0,175.3913,175.7143,175.2934,175.6752,62117.0
2022-09-29 15:15:00,179.43,179.66,179.28,179.58,75470.0,175.6654,175.8906,175.5185,175.8122,75470.0
2022-09-29 15:20:00,179.59,179.8,179.46,179.67,84995.0,175.822,176.0276,175.6948,175.9004,84995.0
2022-09-29 15:25:00,179.64,179.65,179.34,179.47,62876.0,175.871,175.8808,175.5773,175.7045,62876.0
2022-09-29 15:30:00,179.46,180.0,179.38,179.74,82927.0,175.6948,176.2234,175.6164,175.9689,82927.0
2022-09-29 15:35:00,179.73,180.34,179.52,180.08,81937.0,175.9591,176.5563,175.7535,176.3017,81937.0
2022-09-29 15:40:00,180.1,180.21,179.71,179.93,101967.0,176.3213,176.429,175.9395,176.1549,101967.0
2022-09-29 15:45:00,179.92,180.08,179.73,179.88,109256.0,176.1451,176.3017,175.9591,176.1059,109256.0
2022-09-29 15:50:00,179.83,180.14,179.76,179.91,150534.0,176.057,176.3605,175.9885,176.1353,150534.0
2022-09-29 15:55:00,179.94,180.52,179.31,180.06,432478.0,176.1647,176.7325,175.5479,176.2822,432478.0
2022-09-30 09:30:00,180.06,180.62,179.43,180.25,226291.0,176.2822,176.8304,175.6654,176.4682,226291.0
2022-09-30 09:35:00,180.3,180.35,179.07,179.71,74823.0,176.5171,176.5661,175.3129,175.9395,74823.0
2022-09-30 09:40:00,179.76,181.0,179.33,180.61,97492.0,175.9885,177.2024,175.5675,176.8206,97492.0
2022-09-30 09:45:00,180.64,180.89,180.22,180.6,86585.0,176.85,177.0948,176.4388,176.8108,86585.0
2022-09-30 09:50:00,180.64,181.36,180.35,181.06,53574.0,176.85,177.5549,176.5661,177.2612,53574.0
2022-09-30 09:55:00,181.03,181.42,180.5,180.58,54605.0,177.2318,177.6136,176.7129,176.7913,54605.0
2022-09-30 10:00:00,180.64,180.68,179.77,180.03,61716.0,176.85,176.8892,175.9983,176.2528,61716.0
2022-09-30 10:05:00,180.07,180.54,179.76,180.36,49382.0,176.292,176.7521,175.9885,176.5759,49382.0
2022-09-30 10:10:00,180.3,180.7,180.03,180.27,38682.0,176.5171,176.9087,176.2528,176.4878,38682.0
2022-09-30 10:15:00,180.22,180.9,179.95,180.87,104962.0,176.4388,177.1045,176.1745,177.0752,104962.0
2022-09-30 10:20:00,180.87,180.88,180.53,180.58,66215.0,177.0752,177.085,176.7423,176.7913,66215.0
2022-09-30 10:25:00,180.58,181.14,180.2,180.6,52583.0,176.7913,177.3395,176.4192,176.8108,52583.0
2022-09-30 10:30:00,180.58,181.17,180.49,181.04,33327.0,176.7913,177.3689,176.7031,177.2416,33327.0
2022-09-30 10:35:00,181.07,181.43,180.86,181.42,35876.0,177.271,177.6234,177.0654,177.6136,35876.0
2022-09-30 10:40:00,181.4,181.53,181.03,181.17,83030.0,177.5941,177.7213,177.2318,177.3689,83030.0
2022-09-30 10:45:00,181.17,181.25,180.83,181.15,37651.0,177.3689,177.4472,177.036,177.3493,37651.0
2022-09-30 10:50:00,181.15,181.51,181.15,181.5,22256.0,177.3493,177.7017,177.3493,177.692,22256.0
2022-09-30 10:55:00,181.43,181.68,181.25,181.68,34187.0,177.6234,177.8682,177.4472,177.8682,34187.0
2022-09-30 11:00:00,181.7,181.94,181.43,181.88,37669.0,177.8878,178.1227,177.6234,178.064,37669.0
2022-09-30 11:05:00,181.88,182.25,181.72,182.17,57506.0,178.064,178.4262,177.9073,178.3479,57506.0
2022-09-30 11:10:00,182.18,182.18,181.83,182.04,75695.0,178.3577,178.3577,178.015,178.2206,75695.0
2022-09-30 11:15:00,182.02,182.17,181.86,181.92,61734.0,178.201,178.3479,178.0444,178.1031,61734.0
2022-09-30 11:20:00,181.91,182.17,181.8,182.15,37085.0,178.0934,178.3479,177.9857,178.3283,37085.0
2022-09-30 11:25:00,182.17,182.67,182.14,182.5,83058.0,178.3479,178.8374,178.3185,178.671,83058.0
2022-09-30 11:30:00,182.51,182.75,182.34,182.52,68024.0,178.6808,178.9157,178.5143,178.6906,68024.0
2022-09-30 11:35:00,182.52,182.92,182.4,182.79,124923.0,178.6906,179.0822,178.5731,178.9549,124923.0
2022-09-30 11:40:00,182.75,182.78,182.13,182.3,91417.0,178.9157,178.9451,178.3087,178.4752,91417.0
2022-09-30 11:45:00,182.29,182.41,181.89,181.93,128020.0,178.4654,178.5829,178.0738,178.1129,128020.0
2022-09-30 11:50:00,181.93,181.93,181.56,181.78,92246.0,178.1129,178.1129,177.7507,177.9661,92246.0
2022-09-30 11:55:00,181.78,181.85,181.38,181.44,104328.0,177.9661,178.0346,177.5745,177.6332,104328.0
2022-09-30 12:00:00,181.44,181.44,180.51,180.65,129583.0,177.6332,177.6332,176.7227,176.8598,129583.0
2022-09-30 12:05:00,180.66,181.1,180.66,180.84,89474.0,176.8696,177.3003,176.8696,177.0458,89474.0
2022-09-30 12:10:00,180.83,180.93,180.63,180.8,63705.0,177.036,177.1339,176.8402,177.0066,63705.0
2022-09-30 12:15:00,180.78,181.13,180.69,180.69,59377.0,176.9871,177.3297,176.899,176.899,59377.0
2022-09-30 12:20:00,180.67,180.83,180.18,180.69,54071.0,176.8794,177.036,176.3997,176.899,54071.0
2022-09-30 12:25:00,180.62,180.77,180.38,180.39,52933.0,176.8304,176.9773,176.5955,176.6052,52933.0
2022-09-30 12:30:00,180.37,180.6,180.3,180.57,26584.0,176.5857,176.8108,176.5171,176.7815,26584.0
2022-09-30 12:35:00,180.56,180.71,180.38,180.61,24193.0,176.7717,176.9185,176.5955,176.8206,24193.0
2022-09-30 12:40:00,180.61,180.69,180.51,180.57,20625.0,176.8206,176.899,176.7227,176.7815,20625.0
2022-09-30 12:45:00,180.55,180.7,180.49,180.49,29274.0,176.7619,176.9087,176.7031,176.7031,29274.0
2022-09-30 12:50:00,180.53,180.59,180.32,180.35,24974.0,176.7423,176.801,176.5367,176.5661,24974.0
2022-09-30 12:55:00,180.3,180.39,180.17,180.17,30461.0,176.5171,176.6052,176.3899,176.3899,30461.0
2022-09-30 13:00:00,180.21,180.25,179.86,179.94,32580.0,176.429,176.4682,176.0864,176.1647,32580.0
2022-09-30 13:05:00,179.95,180.2,179.94,180.03,17100.0,176.1745,176.4192,176.1647,176.2528,17100.0
2022-09-30 13:10:00,180.04,180.27,180.02,180.04,16192.0,176.2626,176.4878,176.243,176.2626,16192.0
2022-09-30 13:15:00,180.01,180.13,179.81,179.92,27776.0,176.2332,176.3507,176.0374,176.1451,27776.0
2022-09-30 13:20:00,179.94,180.08,179.82,179.94,39879.0,176.1647,176.3017,176.0472,176.1647,39879.0
2022-09-30 13:25:00,179.94,180.25,179.85,180.17,26484.0,176.1647,176.4682,176.0766,176.3899,26484.0
2022-09-30 13:30:00,180.19,180.26,179.9,179.9,40093.0,176.4094,176.478,176.1255,176.1255,40093.0
2022-09-30 13:35:00,179.88,179.9,179.3,179.44,40147.0,176.1059,176.1255,175.5381,175.6752,40147.0
2022-09-30 13:40:00,179.44,179.56,179.37,179.37,20483.0,175.6752,175.7927,175.6066,175.6066,20483.0
2022-09-30 13:45:00,179.36,179.36,179.16,179.16,66944.0,175.5969,175.5969,175.4011,175.4011,66944.0
2022-09-30 13:50:00,179.13,179.58,179.12,179.38,47292.0,175.3717,175.8122,175.3619,175.6164,47292.0
2022-09-30 13:55:00,179.4,179.48,179.15,179.17,55081.0,175.636,175.7143,175.3913,175.4108,55081.0
2022-09-30 14:00:00,179.19,179.3,178.95,179.03,60641.0,175.4304,175.5381,175.1955,175.2738,60641.0
2022-09-30 14:05:00,179.01,179.33,178.9,179.28,78214.0,175.2542,175.5675,175.1465,175.5185,78214.0
2022-09-30 14:10:00,179.25,179.4,179.19,179.25,49675.0,175.4892,175.636,175.4304,175.4892,49675.0
2022-09-30 14:15:00,179.25,179.5,179.16,179.17,52788.0,175.4892,175.7339,175.4011,175.4108,52788.0
2022-09-30 14:20:00,179.15,179.3,179.04,179.14,48012.0,175.3913,175.5381,175.2836,175.3815,48012.0
2022-09-30 14:25:00,179.13,179.19,178.89,179.19,45126.0,175.3717,175.4304,175.1367,175.4304,45126.0
2022-09-30 14:30:00,179.16,179.63,179.16,179.61,69206.0,175.4011,175.8612,175.4011,175.8416,69206.0
2022-09-30 14:35:00,179.6,179.6,179.29,179.44,42188.0,175.8318,175.8318,175.5283,175.6752,42188.0
2022-09-30 14:40:00,179.46,179.51,179.25,179.49,89826.0,175.6948,175.7437,175.4892,175.7241,89826.0
2022-09-30 14:45:00,179.49,179.5,179.07,179.27,92835.0,175.7241,175.7339,175.3129,175.5087,92835.0
2022-09-30 14:50:00,179.31,179.35,179.07,179.16,35921.0,175.5479,175.5871,175.3129,175.4011,35921.0
2022-09-30 14:55:00,179.13,179.13,178.62,178.68,60639.0,175.3717,175.3717,174.8724,174.9311,60639.0
2022-09-30 15:00:00,178.63,179.46,178.46,179.1,35755.0,174.8822,175.6948,174.7157,175.3423,35755.0
2022-09-30 15:05:00,179.07,179.24,178.96,179.03,42259.0,175.3129,175.4794,175.2052,175.2738,42259.0
2022-09-30 15:10:00,179.0,179.16,178.44,178.55,38483.0,175.2444,175.4011,174.6962,174.8038,38483.0
2022-09-30 15:15:00,178.5,178.88,178.38,178.71,50070.0,174.7549,175.1269,174.6374,174.9605,50070.0
2022-09-30 15:20:00,178.72,178.77,178.35,178.59,52732.0,174.9703,175.0192,174.608,174.843,52732.0
2022-09-30 15:25:00,178.58,178.92,178.29,178.85,78796.0,174.8332,175.1661,174.5493,175.0976,78796.0
2022-09-30 15:30:00,178.9,179.28,178.5,178.62,73014.0,175.1465,175.5185,174.7549,174.8724,73014.0
2022-09-30 15:35:00,178.58,178.79,178.33,178.46,73225.0,174.8332,175.0388,174.5885,174.7157,73225.0
2022-09-30 15:40:00,178.47,178.7,178.4,178.55,78303.0,174.7255,174.9507,174.657,174.8038,78303.0
2022-09-30 15:45:00,178.56,178.72,178.35,178.53,115930.0,174.8136,174.9703,174.608,174.7843,115930.0
2022-09-30 15:50:00,178.53,178.54,177.89,177.96,237222.0,174.7843,174.7941,174.1577,174.2262,237222.0
2022-09-30 15:55:00,177.97,178.07,177.59,177.89,504414.0,174.236,174.3339,173.864,174.1577,504414.0
2022-10-03 09:30:00,179.34,180.23,179.3,179.6,180320.0,175.5773,176.4486,175.5381,175.8318,180320.0
2022-10-03 09:35:00,179.63,179.66,178.39,178.5,64218.0,175.8612,175.8906,174.6472,174.7549,64218.0
2022-10-03 09:40:00,178.52,178.96,178.15,178.89,65753.0,174.7745,175.2052,174.4122,175.1367,65753.0
2022-10-03 09:45:00,178.92,179.78,178.79,179.62,33954.0,175.1661,176.008,175.0388,175.8514,33954.0
2022-10-03 09:50:00,179.56,179.7,178.72,179.21,47122.0,175.7927,175.9297,174.9703,175.45,47122.0
2022-10-03 09:55:00,179.22,179.5,178.6,178.85,34481.0,175.4598,175.7339,174.8528,175.0976,34481.0
2022-10-03 10:00:00,178.9,180.27,178.9,180.18,43293.0,175.1465,176.4878,175.1465,176.3997,43293.0
2022-10-03 10:05:00,180.2,181.27,180.2,181.01,58756.0,176.4192,177.4668,176.4192,177.2122,58756.0
2022-10-03 10:10:00,180.95,181.08,180.71,180.74,47164.0,177.1535,177.2808,176.9185,176.9479,47164.0
2022-10-03 10:15:00,180.76,180.9,180.39,180.72,49939.0,176.9675,177.1045,176.6052,176.9283,49939.0
2022-10-03 10:20:00,180.71,180.91,180.39,180.89,35757.0,176.9185,177.1143,176.6052,177.0948,35757.0
2022-10-03 10:25:00,180.93,181.56,180.9,181.44,70584.0,177.1339,177.7507,177.1045,177.6332,70584.0
2022-10-03 10:30:00,181.45,181.9,181.21,181.34,134918.0,177.643,178.0836,177.408,177.5353,134918.0
2022-10-03 10:35:00,181.38,181.59,181.19,181.5,73589.0,177.5745,177.7801,177.3885,177.692,73589.0
2022-10-03 10:40:00,181.48,181.61,181.24,181.44,86328.0,177.6724,177.7996,177.4374,177.6332,86328.0
2022-10-03 10:45:00,181.41,181.6,181.4,181.53,46108.0,177.6038,177.7899,177.5941,177.7213,46108.0
2022-10-03 10:50:00,181.52,181.54,181.32,181.4,32183.0,177.7115,177.7311,177.5157,177.5941,32183.0
2022-10-03 10:55:00,181.42,181.56,181.28,181.35,42403.0,177.6136,177.7507,177.4766,177.5451,42403.0
2022-10-03 11:00:00,181.34,181.35,180.7,180.86,62244.0,177.5353,177.5451,176.9087,177.0654,62244.0
2022-10-03 11:05:00,180.88,181.73,180.87,181.6,53355.0,177.085,177.9171,177.0752,177.7899,53355.0
2022-10-03 11:10:00,181.64,181.85,181.49,181.49,44388.0,177.829,178.0346,177.6822,177.6822,44388.0
2022-10-03 11:15:00,181.49,181.55,181.26,181.34,46606.0,177.6822,177.7409,177.457,177.5353,46606.0
2022-10-03 11:20:00,181.29,181.7,181.25,181.59,79797.0,177.4864,177.8878,177.4472,177.7801,79797.0
2022-10-03 11:25:00,181.62,181.64,181.38,181.48,35396.0,177.8094,177.829,177.5745,177.6724,35396.0
2022-10-03 11:30:00,181.51,181.52,181.17,181.2,32635.0,177.7017,177.7115,177.3689,177.3983,32635.0
2022-10-03 11:35:00,181.24,181.24,180.84,181.15,31864.0,177.4374,177.4374,177.0458,177.3493,31864.0
2022-10-03 11:40:00,181.15,181.18,180.63,180.7,58992.0,177.3493,177.3787,176.8402,176.9087,58992.0
2022-10-03 11:45:00,180.69,180.97,180.55,180.94,93653.0,176.899,177.1731,176.7619,177.1437,93653.0
2022-10-03 11:50:00,180.95,181.44,180.84,181.25,39664.0,177.1535,177.6332,177.0458,177.4472,39664.0
2022-10-03 11:55:00,181.24,181.37,181.01,181.12,67384.0,177.4374,177.5647,177.2122,177.3199,67384.0
2022-10-03 12:00:00,181.11,181.64,181.11,181.53,97559.0,177.3101,177.829,177.3101,177.7213,97559.0
2022-10-03 12:05:00,181.54,181.6,181.32,181.45,35614.0,177.7311,177.7899,177.5157,177.643,35614.0
2022-10-03 12:10:00,181.48,181.73,181.2,181.27,33498.0,177.6724,177.9171,177.3983,177.4668,33498.0
2022-10-03 12:15:00,181.28,181.34,180.97,180.99,22579.0,177.4766,177.5353,177.1731,177.1927,22579.0
2022-10-03 12:20:00,181.03,181.07,180.74,181.06,29234.0,177.2318,177.271,176.9479,177.2612,29234.0
2022-10-03 12:25:00,181.01,181.17,180.65,180.65,37531.0,177.2122,177.3689,176.8598,176.8598,37531.0
2022-10-03 12:30:00,180.65,180.95,180.4,180.95,46061.0,176.8598,177.1535,176.615,177.1535,46061.0
2022-10-03 12:35:00,180.95,180.99,180.66,180.98,26089.0,177.1535,177.1927,176.8696,177.1829,26089.0
2022-10-03 12:40:00,180.99,181.03,180.69,180.87,20162.0,177.1927,177.2318,176.899,177.0752,20162.0
2022-10-03 12:45:00,180.86,180.87,180.6,180.62,27603.0,177.0654,177.0752,176.8108,176.8304,27603.0
2022-10-03 12:50:00,180.65,180.67,180.3,180.42,32380.0,176.8598,176.8794,176.5171,176.6346,32380.0
2022-10-03 12:55:00,180.43,180.69,180.3,180.68,29830.0,176.6444,176.899,176.5171,176.8892,29830.0
2022-10-03 13:00:00,180.69,180.91,180.66,180.81,30446.0,176.899,177.1143,176.8696,177.0164,30446.0
2022-10-03 13:05:00,180.85,181.12,180.73,181.1,41458.0,177.0556,177.3199,176.9381,177.3003,41458.0
2022-10-03 13:10:00,181.12,181.17,180.9,181.14,31907.0,177.3199,177.3689,177.1045,177.3395,31907.0
2022-10-03 13:15:00,181.16,181.21,181.05,181.16,28862.0,177.3591,177.408,177.2514,177.3591,28862.0
2022-10-03 13:20:00,181.15,181.59,181.14,181.48,38330.0,177.3493,177.7801,177.3395,177.6724,38330.0
2022-10-03 13:25:00,181.48,181.72,181.43,181.6,26738.0,177.6724,177.9073,177.6234,177.7899,26738.0
2022-10-03 13:30:00,181.62,182.09,181.61,182.08,47021.0,177.8094,178.2696,177.7996,178.2598,47021.0
2022-10-03 13:35:00,182.07,182.12,181.9,181.96,33615.0,178.25,178.2989,178.0836,178.1423,33615.0
2022-10-03 13:40:00,181.97,182.09,181.96,182.03,27484.0,178.1521,178.2696,178.1423,178.2108,27484.0
2022-10-03 13:45:00,182.06,182.31,182.06,182.2,39118.0,178.2402,178.485,178.2402,178.3773,39118.0
2022-10-03 13:50:00,182.16,182.17,181.98,182.01,30986.0,178.3381,178.3479,178.1619,178.1913,30986.0
2022-10-03 13:55:00,181.98,182.05,181.93,181.97,27049.0,178.1619,178.2304,178.1129,178.1521,27049.0
2022-10-03 14:00:00,181.99,182.17,181.91,182.15,41030.0,178.1717,178.3479,178.0934,178.3283,41030.0
2022-10-03 14:05:00,182.15,182.32,182.01,182.1,45388.0,178.3283,178.4948,178.1913,178.2794,45388.0
2022-10-03 14:10:00,182.1,182.33,182.04,182.21,63029.0,178.2794,178.5045,178.2206,178.3871,63029.0
2022-10-03 14:15:00,182.24,182.38,182.18,182.3,59290.0,178.4164,178.5535,178.3577,178.4752,59290.0
2022-10-03 14:20:00,182.3,182.34,182.13,182.23,92590.0,178.4752,178.5143,178.3087,178.4066,92590.0
2022-10-03 14:25:00,182.24,182.65,182.07,182.61,82497.0,178.4164,178.8178,178.25,178.7787,82497.0
2022-10-03 14:30:00,182.57,182.85,182.5,182.78,54917.0,178.7395,179.0136,178.671,178.9451,54917.0
2022-10-03 14:35:00,182.78,182.95,182.75,182.86,48835.0,178.9451,179.1115,178.9157,179.0234,48835.0
2022-10-03 14:40:00,182.86,183.2,182.86,183.15,79442.0,179.0234,179.3563,179.0234,179.3073,79442.0
2022-10-03 14:45:00,183.16,183.3,183.03,183.09,62437.0,179.3171,179.4542,179.1899,179.2486,62437.0
2022-10-03 14:50:00,183.07,183.23,182.98,183.17,41707.0,179.229,179.3857,179.1409,179.3269,41707.0
2022-10-03 14:55:00,183.16,183.33,182.99,183.15,63514.0,179.3171,179.4836,179.1507,179.3073,63514.0
2022-10-03 15:00:00,183.16,183.2,182.95,183.14,43592.0,179.3171,179.3563,179.1115,179.2975,43592.0
2022-10-03 15:05:00,183.16,183.36,183.15,183.31,59268.0,179.3171,179.5129,179.3073,179.464,59268.0
2022-10-03 15:10:00,183.33,183.33,182.94,183.06,64733.0,179.4836,179.4836,179.1017,179.2192,64733.0
2022-10-03 15:15:00,183.05,183.08,182.88,182.95,219843.0,179.2094,179.2388,179.043,179.1115,219843.0
2022-10-03 15:20:00,182.95,183.14,182.88,183.13,83949.0,179.1115,179.2975,179.043,179.2878,83949.0
2022-10-03 15:25:00,183.13,183.27,183.09,183.2,60710.0,179.2878,179.4248,179.2486,179.3563,60710.0
2022-10-03 15:30:00,183.18,183.3,182.78,182.78,81388.0,179.3367,179.4542,178.9451,178.9451,81388.0
2022-10-03 15:35:00,182.77,182.88,182.51,182.54,71611.0,178.9353,179.043,178.6808,178.7101,71611.0
2022-10-03 15:40:00,182.51,182.59,182.08,182.19,81057.0,178.6808,178.7591,178.2598,178.3675,81057.0
2022-10-03 15:45:00,182.16,182.33,182.03,182.11,102574.0,178.3381,178.5045,178.2108,178.2892,102574.0
2022-10-03 15:50:00,182.09,182.22,181.66,181.81,178026.0,178.2696,178.3968,177.8486,177.9955,178026.0
2022-10-03 15:55:00,181.79,181.79,181.35,181.69,401959.0,177.9759,177.9759,177.5451,177.878,401959.0
2022-10-04 09:30:00,185.05,185.46,183.5,184.56,230565.0,181.1675,181.5689,179.65,180.6878,230565.0
2022-10-04 09:35:00,184.6,185.18,183.67,184.72,105540.0,180.7269,181.2947,179.8164,180.8444,105540.0
2022-10-04 09:40:00,184.67,185.12,183.84,183.95,63798.0,180.7954,181.236,179.9829,180.0906,63798.0
2022-10-04 09:45:00,183.95,183.95,183.37,183.65,82481.0,180.0906,180.0906,179.5227,179.7968,82481.0
2022-10-04 09:50:00,183.62,183.65,183.07,183.6,151194.0,179.7675,179.7968,179.229,179.7479,151194.0
2022-10-04 09:55:00,183.6,185.05,183.59,184.93,139822.0,179.7479,181.1675,179.7381,181.05,139822.0
2022-10-04 10:00:00,184.94,186.21,184.93,185.64,186089.0,181.0598,182.3031,181.05,181.7451,186089.0
2022-10-04 10:05:00,185.62,185.64,185.03,185.42,49670.0,181.7255,181.7451,181.1479,181.5297,49670.0
2022-10-04 10:10:00,185.36,185.64,185.18,185.38,79489.0,181.471,181.7451,181.2947,181.4905,79489.0
2022-10-04 10:15:00,185.39,185.74,185.35,185.67,60713.0,181.5003,181.843,181.4612,181.7745,60713.0
2022-10-04 10:20:00,185.62,186.05,185.4,186.0,57272.0,181.7255,182.1465,181.5101,182.0975,57272.0
2022-10-04 10:25:00,185.99,186.07,185.44,185.64,108408.0,182.0878,182.1661,181.5493,181.7451,108408.0
2022-10-04 10:30:00,185.59,185.97,185.52,185.93,51873.0,181.6961,182.0682,181.6276,182.029,51873.0
2022-10-04 10:35:00,185.92,186.04,185.49,185.59,51907.0,182.0192,182.1367,181.5982,181.6961,51907.0
2022-10-04 10:40:00,185.58,185.7,185.25,185.28,38729.0,181.6864,181.8038,181.3633,181.3926,38729.0
2022-10-04 10:45:00,185.26,185.41,184.94,184.95,75913.0,181.3731,181.5199,181.0598,181.0696,75913.0
2022-10-04 10:50:00,184.94,185.04,184.62,184.81,43711.0,181.0598,181.1577,180.7465,180.9325,43711.0
2022-10-04 10:55:00,184.81,185.44,184.78,185.19,76707.0,180.9325,181.5493,180.9031,181.3045,76707.0
2022-10-04 11:00:00,185.2,185.41,184.98,185.09,47706.0,181.3143,181.5199,181.0989,181.2066,47706.0
2022-10-04 11:05:00,185.09,185.23,184.9,185.11,60141.0,181.2066,181.3437,181.0206,181.2262,60141.0
2022-10-04 11:10:00,185.09,185.12,184.72,185.08,48792.0,181.2066,181.236,180.8444,181.1968,48792.0
2022-10-04 11:15:00,185.11,185.44,184.99,185.43,57873.0,181.2262,181.5493,181.1087,181.5395,57873.0
2022-10-04 11:20:00,185.43,185.79,185.38,185.7,46230.0,181.5395,181.8919,181.4905,181.8038,46230.0
2022-10-04 11:25:00,185.66,185.66,185.34,185.5,58661.0,181.7647,181.7647,181.4514,181.608,58661.0
2022-10-04 11:30:00,185.49,185.59,185.04,185.39,73104.0,181.5982,181.6961,181.1577,181.5003,73104.0
2022-10-04 11:35:00,185.34,185.82,185.34,185.79,39313.0,181.4514,181.9213,181.4514,181.8919,39313.0
2022-10-04 11:40:00,185.81,185.9,185.3,185.41,34505.0,181.9115,181.9996,181.4122,181.5199,34505.0
2022-10-04 11:45:00,185.41,185.46,185.0,185.02,38738.0,181.5199,181.5689,181.1185,181.1381,38738.0
2022-10-04 11:50:00,185.01,185.32,185.01,185.29,39276.0,181.1283,181.4318,181.1283,181.4024,39276.0
2022-10-04 11:55:00,185.28,185.59,185.2,185.59,25093.0,181.3926,181.6961,181.3143,181.6961,25093.0
2022-10-04 12:00:00,185.64,185.8,185.52,185.73,60984.0,181.7451,181.9017,181.6276,181.8332,60984.0
2022-10-04 12:05:00,185.73,185.77,185.49,185.61,20255.0,181.8332,181.8724,181.5982,181.7157,20255.0
2022-10-04 12:10:00,185.58,185.64,185.32,185.64,55091.0,181.6864,181.7451,181.4318,181.7451,55091.0
2022-10-04 12:15:00,185.65,185.85,185.61,185.85,46507.0,181.7549,181.9507,181.7157,181.9507,46507.0
2022-10-04 12:20:00,185.85,185.96,185.66,185.75,29180.0,181.9507,182.0584,181.7647,181.8528,29180.0
2022-10-04 12:25:00,185.78,186.19,185.7,185.95,33096.0,181.8822,182.2836,181.8038,182.0486,33096.0
2022-10-04 12:30:00,185.95,186.22,185.93,186.14,13959.0,182.0486,182.3129,182.029,182.2346,13959.0
2022-10-04 12:35:00,186.12,186.15,185.95,185.97,22328.0,182.215,182.2444,182.0486,182.0682,22328.0
2022-10-04 12:40:00,185.95,185.95,185.62,185.72,14125.0,182.0486,182.0486,181.7255,181.8234,14125.0
2022-10-04 12:45:00,185.71,185.71,185.27,185.42,28427.0,181.8136,181.8136,181.3829,181.5297,28427.0
2022-10-04 12:50:00,185.4,185.5,185.26,185.26,17950.0,181.5101,181.608,181.3731,181.3731,17950.0
2022-10-04 12:55:00,185.26,185.41,185.16,185.33,13529.0,181.3731,181.5199,181.2752,181.4416,13529.0
2022-10-04 13:00:00,185.33,185.4,185.1,185.19,27548.0,181.4416,181.5101,181.2164,181.3045,27548.0
2022-10-04 13:05:00,185.16,185.19,184.75,184.84,32789.0,181.2752,181.3045,180.8738,180.9619,32789.0
2022-10-04 13:10:00,184.84,185.06,184.68,184.69,34750.0,180.9619,181.1773,180.8052,180.815,34750.0
2022-10-04 13:15:00,184.66,184.66,184.12,184.13,30391.0,180.7857,180.7857,180.257,180.2668,30391.0
2022-10-04 13:20:00,184.13,184.4,184.03,184.35,31017.0,180.2668,180.5311,180.1689,180.4822,31017.0
2022-10-04 13:25:00,184.38,184.84,184.32,184.84,39170.0,180.5115,180.9619,180.4528,180.9619,39170.0
2022-10-04 13:30:00,184.85,184.93,184.68,184.68,60901.0,180.9717,181.05,180.8052,180.8052,60901.0
2022-10-04 13:35:00,184.7,184.76,184.47,184.61,15702.0,180.8248,180.8836,180.5996,180.7367,15702.0
2022-10-04 13:40:00,184.6,184.77,184.52,184.74,19728.0,180.7269,180.8933,180.6486,180.864,19728.0
2022-10-04 13:45:00,184.74,184.95,184.74,184.95,41646.0,180.864,181.0696,180.864,181.0696,41646.0
2022-10-04 13:50:00,184.95,185.33,184.91,185.17,29487.0,181.0696,181.4416,181.0304,181.285,29487.0
2022-10-04 13:55:00,185.16,185.45,185.01,185.02,28505.0,181.2752,181.5591,181.1283,181.1381,28505.0
2022-10-04 14:00:00,185.03,185.31,184.97,185.2,33751.0,181.1479,181.422,181.0892,181.3143,33751.0
2022-10-04 14:05:00,185.21,185.3,185.17,185.23,19247.0,181.3241,181.4122,181.285,181.3437,19247.0
2022-10-04 14:10:00,185.21,185.41,185.17,185.25,39445.0,181.3241,181.5199,181.285,181.3633,39445.0
2022-10-04 14:15:00,185.28,185.33,185.02,185.03,19093.0,181.3926,181.4416,181.1381,181.1479,19093.0
2022-10-04 14:20:00,185.05,185.06,184.75,184.96,39183.0,181.1675,181.1773,180.8738,181.0794,39183.0
2022-10-04 14:25:00,184.94,184.97,184.57,184.58,17858.0,181.0598,181.0892,180.6975,180.7073,17858.0
2022-10-04 14:30:00,184.55,184.8,184.44,184.58,31370.0,180.678,180.9227,180.5703,180.7073,31370.0
2022-10-04 14:35:00,184.56,184.59,184.37,184.49,23468.0,180.6878,180.7171,180.5017,180.6192,23468.0
2022-10-04 14:40:00,184.43,184.73,184.41,184.72,21094.0,180.5605,180.8542,180.5409,180.8444,21094.0
2022-10-04 14:45:00,184.71,185.16,184.65,185.14,27046.0,180.8346,181.2752,180.7759,181.2556,27046.0
2022-10-04 14:50:00,185.21,185.45,185.19,185.44,27808.0,181.3241,181.5591,181.3045,181.5493,27808.0
2022-10-04 14:55:00,185.44,185.5,185.35,185.41,31140.0,181.5493,181.608,181.4612,181.5199,31140.0
2022-10-04 15:00:00,185.41,185.51,185.2,185.24,17710.0,181.5199,181.6178,181.3143,181.3535,17710.0
2022-10-04 15:05:00,185.23,185.31,185.03,185.08,32011.0,181.3437,181.422,181.1479,181.1968,32011.0
2022-10-04 15:10:00,185.06,185.07,184.6,184.81,54694.0,181.1773,181.1871,180.7269,180.9325,54694.0
2022-10-04 15:15:00,184.8,184.87,184.61,184.66,43412.0,180.9227,180.9913,180.7367,180.7857,43412.0
2022-10-04 15:20:00,184.65,184.69,184.36,184.61,52437.0,180.7759,180.815,180.492,180.7367,52437.0
2022-10-04 15:25:00,184.61,185.01,184.57,184.75,46270.0,180.7367,181.1283,180.6975,180.8738,46270.0
2022-10-04 15:30:00,184.75,184.84,184.55,184.78,40662.0,180.8738,180.9619,180.678,180.9031,40662.0
2022-10-04 15:35:00,184.8,185.27,184.63,185.07,56762.0,180.9227,181.3829,180.7563,181.1871,56762.0
2022-10-04 15:40:00,185.07,185.09,184.85,184.88,38525.0,181.1871,181.2066,180.9717,181.001,38525.0
2022-10-04 15:45:00,184.9,185.06,184.76,185.01,63593.0,181.0206,181.1773,180.8836,181.1283,63593.0
2022-10-04 15:50:00,185.06,185.49,185.02,185.49,100202.0,181.1773,181.5982,181.1381,181.5982,100202.0
2022-10-04 15:55:00,185.47,185.77,185.32,185.77,292206.0,181.5787,181.8724,181.4318,181.8724,292206.0
2022-10-05 09:30:00,183.34,185.9,182.36,185.9,230612.0,179.4934,181.9996,178.5339,181.9996,230612.0
2022-10-05 09:35:00,185.96,186.46,185.87,186.03,119580.0,182.0584,182.5479,181.9703,182.1269,119580.0
2022-10-05 09:40:00,186.03,186.64,185.57,186.64,100703.0,182.1269,182.7241,181.6766,182.7241,100703.0
2022-10-05 09:45:00,186.57,187.43,186.41,186.93,118823.0,182.6556,183.4975,182.4989,183.008,118823.0
2022-10-05 09:50:00,186.94,187.42,186.71,186.77,55088.0,183.0178,183.4877,182.7926,182.8514,55088.0
2022-10-05 09:55:00,186.73,186.82,186.39,186.61,57785.0,182.8122,182.9003,182.4794,182.6947,57785.0
2022-10-05 10:00:00,186.59,186.64,185.65,185.84,81714.0,182.6752,182.7241,181.7549,181.9409,81714.0
2022-10-05 10:05:00,185.82,186.32,185.73,185.95,66428.0,181.9213,182.4108,181.8332,182.0486,66428.0
2022-10-05 10:10:00,185.92,186.61,185.91,186.28,70261.0,182.0192,182.6947,182.0094,182.3717,70261.0
2022-10-05 10:15:00,186.23,186.24,185.61,185.74,66225.0,182.3227,182.3325,181.7157,181.843,66225.0
2022-10-05 10:20:00,185.7,186.13,185.52,185.64,47675.0,181.8038,182.2248,181.6276,181.7451,47675.0
2022-10-05 10:25:00,185.64,185.73,185.28,185.28,57282.0,181.7451,181.8332,181.3926,181.3926,57282.0
2022-10-05 10:30:00,185.23,185.4,184.79,185.18,44167.0,181.3437,181.5101,180.9129,181.2947,44167.0
2022-10-05 10:35:00,185.19,185.9,185.07,185.9,55921.0,181.3045,181.9996,181.1871,181.9996,55921.0
2022-10-05 10:40:00,185.88,185.93,185.61,185.77,46981.0,181.9801,182.029,181.7157,181.8724,46981.0
2022-10-05 10:45:00,185.8,185.87,185.68,185.7,36768.0,181.9017,181.9703,181.7843,181.8038,36768.0
2022-10-05 10:50:00,185.68,185.83,185.47,185.78,41639.0,181.7843,181.9311,181.5787,181.8822,41639.0
2022-10-05 10:55:00,185.78,185.78,185.14,185.2,41798.0,181.8822,181.8822,181.2556,181.3143,41798.0
2022-10-05 11:00:00,185.18,185.37,185.01,185.3,35089.0,181.2947,181.4808,181.1283,181.4122,35089.0
2022-10-05 11:05:00,185.3,185.32,185.01,185.24,56858.0,181.4122,181.4318,181.1283,181.3535,56858.0
2022-10-05 11:10:00,185.26,185.62,185.13,185.6,32529.0,181.3731,181.7255,181.2458,181.7059,32529.0
2022-10-05 11:15:00,185.6,185.86,185.39,185.85,37542.0,181.7059,181.9605,181.5003,181.9507,37542.0
2022-10-05 11:20:00,185.82,185.87,185.55,185.86,39376.0,181.9213,181.9703,181.657,181.9605,39376.0
2022-10-05 11:25:00,185.84,185.94,185.63,185.8,40026.0,181.9409,182.0388,181.7353,181.9017,40026.0
2022-10-05 11:30:00,185.81,185.94,185.68,185.93,29119.0,181.9115,182.0388,181.7843,182.029,29119.0
2022-10-05 11:35:00,185.91,186.2,185.89,186.03,41920.0,182.0094,182.2933,181.9898,182.1269,41920.0
2022-10-05 11:40:00,186.03,186.04,185.68,185.75,39716.0,182.1269,182.1367,181.7843,181.8528,39716.0
2022-10-05 11:45:00,185.72,185.78,185.45,185.51,36625.0,181.8234,181.8822,181.5591,181.6178,36625.0
2022-10-05 11:50:00,185.5,185.73,185.48,185.73,22978.0,181.608,181.8332,181.5885,181.8332,22978.0
2022-10-05 11:55:00,185.73,185.83,185.65,185.77,26421.0,181.8332,181.9311,181.7549,181.8724,26421.0
2022-10-05 12:00:00,185.77,185.79,185.39,185.55,42938.0,181.8724,181.8919,181.5003,181.657,42938.0
2022-10-05 12:05:00,185.6,186.34,185.6,186.34,33046.0,181.7059,182.4304,181.7059,182.4304,33046.0
2022-10-05 12:10:00,186.34,186.66,186.26,186.46,42373.0,182.4304,182.7437,182.3521,182.5479,42373.0
2022-10-05 12:15:00,186.47,186.71,186.43,186.45,57513.0,182.5577,182.7926,182.5185,182.5381,57513.0
2022-10-05 12:20:00,186.44,186.53,186.3,186.53,32156.0,182.5283,182.6164,182.3912,182.6164,32156.0
2022-10-05 12:25:00,186.56,186.56,186.3,186.34,41781.0,182.6458,182.6458,182.3912,182.4304,41781.0
2022-10-05 12:30:00,186.32,186.46,186.13,186.18,26834.0,182.4108,182.5479,182.2248,182.2738,26834.0
2022-10-05 12:35:00,186.2,186.53,186.16,186.53,40822.0,182.2933,182.6164,182.2542,182.6164,40822.0
2022-10-05 12:40:00,186.5,186.6,186.32,186.6,26727.0,182.5871,182.685,182.4108,182.685,26727.0
2022-10-05 12:45:00,186.58,187.06,186.44,187.06,46612.0,182.6654,183.1353,182.5283,183.1353,46612.0
2022-10-05 12:50:00,187.06,187.29,186.97,187.27,27606.0,183.1353,183.3605,183.0472,183.3409,27606.0
2022-10-05 12:55:00,187.3,187.3,186.94,186.98,23752.0,183.3703,183.3703,183.0178,183.057,23752.0
2022-10-05 13:00:00,186.95,187.1,186.92,187.03,22207.0,183.0276,183.1745,182.9982,183.1059,22207.0
2022-10-05 13:05:00,187.04,187.42,187.0,187.2,42815.0,183.1157,183.4877,183.0766,183.2724,42815.0
2022-10-05 13:10:00,187.2,187.49,187.2,187.49,30918.0,183.2724,183.5563,183.2724,183.5563,30918.0
2022-10-05 13:15:00,187.49,187.73,187.46,187.73,47269.0,183.5563,183.7912,183.5269,183.7912,47269.0
2022-10-05 13:20:00,187.73,188.1,187.7,187.89,40993.0,183.7912,184.1535,183.7619,183.9479,40993.0
2022-10-05 13:25:00,187.89,187.98,187.79,187.87,31538.0,183.9479,184.036,183.85,183.9283,31538.0
2022-10-05 13:30:00,187.83,187.88,187.59,187.66,32111.0,183.8891,183.9381,183.6542,183.7227,32111.0
2022-10-05 13:35:00,187.65,187.84,187.57,187.84,26091.0,183.7129,183.8989,183.6346,183.8989,26091.0
2022-10-05 13:40:00,187.85,187.94,187.6,187.94,36578.0,183.9087,183.9968,183.664,183.9968,36578.0
2022-10-05 13:45:00,187.95,188.14,187.81,188.08,26953.0,184.0066,184.1926,183.8696,184.1339,26953.0
2022-10-05 13:50:00,188.08,188.09,187.69,187.81,23411.0,184.1339,184.1437,183.7521,183.8696,23411.0
2022-10-05 13:55:00,187.81,187.89,187.41,187.44,36200.0,183.8696,183.9479,183.478,183.5073,36200.0
2022-10-05 14:00:00,187.45,187.7,187.34,187.68,30519.0,183.5171,183.7619,183.4094,183.7423,30519.0
2022-10-05 14:05:00,187.67,187.85,187.64,187.75,34249.0,183.7325,183.9087,183.7031,183.8108,34249.0
2022-10-05 14:10:00,187.74,187.97,187.71,187.84,29176.0,183.801,184.0262,183.7717,183.8989,29176.0
2022-10-05 14:15:00,187.85,188.18,187.78,188.16,33751.0,183.9087,184.2318,183.8402,184.2122,33751.0
2022-10-05 14:20:00,188.13,188.24,188.01,188.17,39603.0,184.1829,184.2905,184.0654,184.222,39603.0
2022-10-05 14:25:00,188.17,188.2,187.87,188.01,38243.0,184.222,184.2514,183.9283,184.0654,38243.0
2022-10-05 14:30:00,188.02,188.13,187.92,188.0,27268.0,184.0752,184.1829,183.9773,184.0556,27268.0
2022-10-05 14:35:00,188.0,188.4,187.99,188.22,27260.0,184.0556,184.4472,184.0458,184.271,27260.0
2022-10-05 14:40:00,188.2,188.25,188.11,188.23,26430.0,184.2514,184.3003,184.1633,184.2808,26430.0
2022-10-05 14:45:00,188.23,188.32,188.03,188.05,39442.0,184.2808,184.3689,184.085,184.1045,39442.0
2022-10-05 14:50:00,188.06,188.3,187.89,188.09,38130.0,184.1143,184.3493,183.9479,184.1437,38130.0
2022-10-05 14:55:00,188.08,188.32,188.06,188.26,42383.0,184.1339,184.3689,184.1143,184.3101,42383.0
2022-10-05 15:00:00,188.26,188.66,188.26,188.5,56541.0,184.3101,184.7017,184.3101,184.5451,56541.0
2022-10-05 15:05:00,188.47,188.53,188.23,188.36,37186.0,184.5157,184.5745,184.2808,184.408,37186.0
2022-10-05 15:10:00,188.32,188.68,188.16,188.68,48382.0,184.3689,184.7213,184.2122,184.7213,48382.0
2022-10-05 15:15:00,188.7,188.82,188.6,188.63,69375.0,184.7409,184.8584,184.643,184.6724,69375.0
2022-10-05 15:20:00,188.62,188.7,188.48,188.7,58516.0,184.6626,184.7409,184.5255,184.7409,58516.0
2022-10-05 15:25:00,188.7,188.7,188.38,188.42,43001.0,184.7409,184.7409,184.4276,184.4668,43001.0
2022-10-05 15:30:00,188.43,188.58,188.4,188.54,54583.0,184.4766,184.6234,184.4472,184.5843,54583.0
2022-10-05 15:35:00,188.52,188.7,188.34,188.44,67687.0,184.5647,184.7409,184.3884,184.4863,67687.0
2022-10-05 15:40:00,188.4,188.49,188.29,188.47,47587.0,184.4472,184.5353,184.3395,184.5157,47587.0
2022-10-05 15:45:00,188.45,188.48,188.15,188.24,65546.0,184.4961,184.5255,184.2024,184.2905,65546.0
2022-10-05 15:50:00,188.24,188.24,187.5,187.65,124045.0,184.2905,184.2905,183.5661,183.7129,124045.0
2022-10-05 15:55:00,187.67,187.96,187.44,187.8,307331.0,183.7325,184.0164,183.5073,183.8598,307331.0
2022-10-06 09:30:00,186.65,187.42,186.4,186.95,168309.0,182.7339,183.4877,182.4891,183.0276,168309.0
2022-10-06 09:35:00,186.9,187.79,186.63,187.78,44896.0,182.9787,183.85,182.7143,183.8402,44896.0
2022-10-06 09:40:00,187.77,188.05,187.33,187.41,42713.0,183.8304,184.1045,183.3996,183.478,42713.0
2022-10-06 09:45:00,187.46,187.81,187.11,187.17,42477.0,183.5269,183.8696,183.1843,183.243,42477.0
2022-10-06 09:50:00,187.21,187.99,187.14,187.95,30557.0,183.2822,184.0458,183.2136,184.0066,30557.0
2022-10-06 09:55:00,187.92,187.92,186.75,186.8,23386.0,183.9773,183.9773,182.8318,182.8808,23386.0
2022-10-06 10:00:00,186.81,186.82,186.0,186.0,62000.0,182.8905,182.9003,182.0975,182.0975,62000.0
2022-10-06 10:05:00,185.93,186.42,185.75,186.35,41089.0,182.029,182.5087,181.8528,182.4402,41089.0
2022-10-06 10:10:00,186.32,186.66,186.06,186.51,32398.0,182.4108,182.7437,182.1563,182.5968,32398.0
2022-10-06 10:15:00,186.56,187.22,186.56,187.14,33330.0,182.6458,183.2919,182.6458,183.2136,33330.0
2022-10-06 10:20:00,187.19,187.27,186.84,186.92,29344.0,183.2626,183.3409,182.9199,182.9982,29344.0
2022-10-06 10:25:00,186.94,187.36,186.72,186.73,27316.0,183.0178,183.429,182.8024,182.8122,27316.0
2022-10-06 10:30:00,186.73,187.06,186.39,186.44,36918.0,182.8122,183.1353,182.4794,182.5283,36918.0
2022-10-06 10:35:00,186.41,187.01,186.36,186.82,28789.0,182.4989,183.0864,182.45,182.9003,28789.0
2022-10-06 10:40:00,186.81,187.03,186.7,186.88,32875.0,182.8905,183.1059,182.7829,182.9591,32875.0
2022-10-06 10:45:00,186.83,187.35,186.68,187.35,24363.0,182.9101,183.4192,182.7633,183.4192,24363.0
2022-10-06 10:50:00,187.33,187.33,187.0,187.21,50154.0,183.3996,183.3996,183.0766,183.2822,50154.0
2022-10-06 10:55:00,187.18,187.59,186.99,187.51,55305.0,183.2528,183.6542,183.0668,183.5759,55305.0
2022-10-06 11:00:00,187.5,187.54,187.16,187.26,39149.0,183.5661,183.6052,183.2332,183.3311,39149.0
2022-10-06 11:05:00,187.26,187.57,187.23,187.25,29099.0,183.3311,183.6346,183.3017,183.3213,29099.0
2022-10-06 11:10:00,187.31,187.31,186.88,186.91,24810.0,183.3801,183.3801,182.9591,182.9884,24810.0
2022-10-06 11:15:00,186.95,187.5,186.84,187.37,35326.0,183.0276,183.5661,182.9199,183.4388,35326.0
2022-10-06 11:20:00,187.37,187.6,187.3,187.45,40027.0,183.4388,183.664,183.3703,183.5171,40027.0
2022-10-06 11:25:00,187.41,187.51,187.15,187.5,24696.0,183.478,183.5759,183.2234,183.5661,24696.0
2022-10-06 11:30:00,187.5,187.5,187.06,187.06,21577.0,183.5661,183.5661,183.1353,183.1353,21577.0
2022-10-06 11:35:00,187.05,187.27,186.81,186.86,16932.0,183.1255,183.3409,182.8905,182.9395,16932.0
2022-10-06 11:40:00,186.87,186.97,186.64,186.74,15386.0,182.9493,183.0472,182.7241,182.822,15386.0
2022-10-06 11:45:00,186.73,187.13,186.71,187.01,28615.0,182.8122,183.2038,182.7926,183.0864,28615.0
2022-10-06 11:50:00,186.99,187.52,186.87,187.23,55629.0,183.0668,183.5857,182.9493,183.3017,55629.0
2022-10-06 11:55:00,187.24,187.38,186.59,186.62,33052.0,183.3115,183.4486,182.6752,182.7045,33052.0
2022-10-06 12:00:00,186.6,186.7,186.32,186.38,22728.0,182.685,182.7829,182.4108,182.4696,22728.0
2022-10-06 12:05:00,186.36,186.45,186.07,186.28,42259.0,182.45,182.5381,182.1661,182.3717,42259.0
2022-10-06 12:10:00,186.33,186.39,186.0,186.09,32180.0,182.4206,182.4794,182.0975,182.1857,32180.0
2022-10-06 12:15:00,186.1,186.31,186.0,186.27,19880.0,182.1954,182.401,182.0975,182.3619,19880.0
2022-10-06 12:20:00,186.28,186.62,186.28,186.52,31620.0,182.3717,182.7045,182.3717,182.6066,31620.0
2022-10-06 12:25:00,186.51,186.68,186.41,186.67,24577.0,182.5968,182.7633,182.4989,182.7535,24577.0
2022-10-06 12:30:00,186.64,186.7,186.4,186.65,17246.0,182.7241,182.7829,182.4891,182.7339,17246.0
2022-10-06 12:35:00,186.6,186.8,186.54,186.75,28776.0,182.685,182.8808,182.6262,182.8318,28776.0
2022-10-06 12:40:00,186.73,186.98,186.67,186.95,17969.0,182.8122,183.057,182.7535,183.0276,17969.0
2022-10-06 12:45:00,186.95,187.13,186.8,186.92,23697.0,183.0276,183.2038,182.8808,182.9982,23697.0
2022-10-06 12:50:00,186.92,186.93,186.64,186.75,24469.0,182.9982,183.008,182.7241,182.8318,24469.0
2022-10-06 12:55:00,186.73,186.84,186.62,186.72,21078.0,182.8122,182.9199,182.7045,182.8024,21078.0
2022-10-06 13:00:00,186.74,186.9,186.63,186.83,29262.0,182.822,182.9787,182.7143,182.9101,29262.0
2022-10-06 13:05:00,186.83,186.91,186.59,186.61,31384.0,182.9101,182.9884,182.6752,182.6947,31384.0
2022-10-06 13:10:00,186.59,187.01,186.59,187.0,28509.0,182.6752,183.0864,182.6752,183.0766,28509.0
2022-10-06 13:15:00,186.93,187.09,186.87,186.95,16404.0,183.008,183.1647,182.9493,183.0276,16404.0
2022-10-06 13:20:00,186.96,187.14,186.85,186.85,26532.0,183.0374,183.2136,182.9297,182.9297,26532.0
2022-10-06 13:25:00,186.88,186.94,186.71,186.85,25516.0,182.9591,183.0178,182.7926,182.9297,25516.0
2022-10-06 13:30:00,186.85,186.85,186.35,186.53,30017.0,182.9297,182.9297,182.4402,182.6164,30017.0
2022-10-06 13:35:00,186.57,186.76,186.48,186.72,25701.0,182.6556,182.8416,182.5675,182.8024,25701.0
2022-10-06 13:40:00,186.73,187.01,186.7,186.98,49087.0,182.8122,183.0864,182.7829,183.057,49087.0
2022-10-06 13:45:00,186.99,187.18,186.93,187.17,29687.0,183.0668,183.2528,183.008,183.243,29687.0
2022-10-06 13:50:00,187.16,187.22,187.0,187.19,33544.0,183.2332,183.2919,183.0766,183.2626,33544.0
2022-10-06 13:55:00,187.17,187.28,187.1,187.23,22021.0,183.243,183.3507,183.1745,183.3017,22021.0
2022-10-06 14:00:00,187.29,187.31,186.79,186.8,33284.0,183.3605,183.3801,182.871,182.8808,33284.0
2022-10-06 14:05:00,186.79,186.85,186.61,186.76,32307.0,182.871,182.9297,182.6947,182.8416,32307.0
2022-10-06 14:10:00,186.78,187.03,186.73,186.94,30154.0,182.8612,183.1059,182.8122,183.0178,30154.0
2022-10-06 14:15:00,186.92,186.94,186.59,186.66,28675.0,182.9982,183.0178,182.6752,182.7437,28675.0
2022-10-06 14:20:00,186.64,187.02,186.64,186.9,25619.0,182.7241,183.0961,182.7241,182.9787,25619.0
2022-10-06 14:25:00,186.9,187.03,186.8,186.86,29133.0,182.9787,183.1059,182.8808,182.9395,29133.0
2022-10-06 14:30:00,186.87,187.04,186.69,186.81,44030.0,182.9493,183.1157,182.7731,182.8905,44030.0
2022-10-06 14:35:00,186.82,187.05,186.7,186.71,40514.0,182.9003,183.1255,182.7829,182.7926,40514.0
2022-10-06 14:40:00,186.7,186.81,186.54,186.54,38027.0,182.7829,182.8905,182.6262,182.6262,38027.0
2022-10-06 14:45:00,186.51,186.52,185.72,185.77,69452.0,182.5968,182.6066,181.8234,181.8724,69452.0
2022-10-06 14:50:00,185.74,185.79,185.41,185.76,51219.0,181.843,181.8919,181.5199,181.8626,51219.0
2022-10-06 14:55:00,185.73,186.03,185.68,185.7,29875.0,181.8332,182.1269,181.7843,181.8038,29875.0
2022-10-06 15:00:00,185.67,185.8,185.45,185.78,30757.0,181.7745,181.9017,181.5591,181.8822,30757.0
2022-10-06 15:05:00,185.73,185.73,185.48,185.64,30515.0,181.8332,181.8332,181.5885,181.7451,30515.0
2022-10-06 15:10:00,185.65,185.7,185.25,185.64,30810.0,181.7549,181.8038,181.3633,181.7451,30810.0
2022-10-06 15:15:00,185.64,185.73,185.36,185.47,35454.0,181.7451,181.8332,181.471,181.5787,35454.0
2022-10-06 15:20:00,185.43,185.72,185.35,185.48,45176.0,181.5395,181.8234,181.4612,181.5885,45176.0
2022-10-06 15:25:00,185.51,185.78,185.44,185.78,40820.0,181.6178,181.8822,181.5493,181.8822,40820.0
2022-10-06 15:30:00,185.76,185.92,185.62,185.75,44164.0,181.8626,182.0192,181.7255,181.8528,44164.0
2022-10-06 15:35:00,185.75,185.78,185.48,185.52,37158.0,181.8528,181.8822,181.5885,181.6276,37158.0
2022-10-06 15:40:00,185.52,185.62,185.26,185.45,90644.0,181.6276,181.7255,181.3731,181.5591,90644.0
2022-10-06 15:45:00,185.44,185.67,185.25,185.34,102798.0,181.5493,181.7745,181.3633,181.4514,102798.0
2022-10-06 15:50:00,185.37,185.67,185.32,185.63,84341.0,181.4808,181.7745,181.4318,181.7353,84341.0
2022-10-06 15:55:00,185.65,185.91,185.31,185.5,265273.0,181.7549,182.0094,181.422,181.608,265273.0
2022-10-07 09:30:00,183.45,184.3,183.11,183.99,107490.0,179.601,180.4332,179.2682,180.1297,107490.0
2022-10-07 09:35:00,183.93,184.13,183.18,183.6,44619.0,180.071,180.2668,179.3367,179.7479,44619.0
2022-10-07 09:40:00,183.63,183.8,182.55,182.55,59884.0,179.7773,179.9437,178.7199,178.7199,59884.0
2022-10-07 09:45:00,182.57,182.72,182.16,182.39,122862.0,178.7395,178.8864,178.3381,178.5633,122862.0
2022-10-07 09:50:00,182.35,182.35,182.0,182.26,37185.0,178.5241,178.5241,178.1815,178.436,37185.0
2022-10-07 09:55:00,182.18,182.68,182.18,182.59,40968.0,178.3577,178.8472,178.3577,178.7591,40968.0
2022-10-07 10:00:00,182.48,182.76,182.48,182.69,43942.0,178.6514,178.9255,178.6514,178.857,43942.0
2022-10-07 10:05:00,182.74,183.25,182.64,183.06,45633.0,178.9059,179.4052,178.808,179.2192,45633.0
2022-10-07 10:10:00,183.06,183.59,183.04,183.45,30484.0,179.2192,179.7381,179.1996,179.601,30484.0
2022-10-07 10:15:00,183.48,183.8,183.46,183.69,48533.0,179.6304,179.9437,179.6108,179.836,48533.0
2022-10-07 10:20:00,183.68,183.97,183.57,183.77,29388.0,179.8262,180.1101,179.7185,179.9143,29388.0
2022-10-07 10:25:00,183.76,184.07,183.66,183.89,68831.0,179.9045,180.208,179.8066,180.0318,68831.0
2022-10-07 10:30:00,183.9,184.09,183.74,183.95,35552.0,180.0416,180.2276,179.885,180.0906,35552.0
2022-10-07 10:35:00,183.93,184.03,183.71,183.94,29470.0,180.071,180.1689,179.8556,180.0808,29470.0
2022-10-07 10:40:00,183.95,184.39,183.94,184.38,34979.0,180.0906,180.5213,180.0808,180.5115,34979.0
2022-10-07 10:45:00,184.4,184.61,184.27,184.35,29827.0,180.5311,180.7367,180.4038,180.4822,29827.0
2022-10-07 10:50:00,184.38,184.38,183.85,184.09,26037.0,180.5115,180.5115,179.9927,180.2276,26037.0
2022-10-07 10:55:00,184.03,184.26,183.91,183.97,28348.0,180.1689,180.394,180.0514,180.1101,28348.0
2022-10-07 11:00:00,183.98,184.22,183.97,184.17,33617.0,180.1199,180.3549,180.1101,180.3059,33617.0
2022-10-07 11:05:00,184.16,184.24,183.98,184.18,49160.0,180.2961,180.3745,180.1199,180.3157,49160.0
2022-10-07 11:10:00,184.15,184.45,184.14,184.38,29286.0,180.2864,180.5801,180.2766,180.5115,29286.0
2022-10-07 11:15:00,184.39,184.51,183.88,183.9,54313.0,180.5213,180.6388,180.022,180.0416,54313.0
2022-10-07 11:20:00,183.87,184.18,183.73,184.0,21266.0,180.0122,180.3157,179.8752,180.1395,21266.0
2022-10-07 11:25:00,184.03,184.17,183.92,184.15,22472.0,180.1689,180.3059,180.0612,180.2864,22472.0
2022-10-07 11:30:00,184.18,184.32,184.01,184.18,56339.0,180.3157,180.4528,180.1493,180.3157,56339.0
2022-10-07 11:35:00,184.16,184.16,183.89,183.94,41414.0,180.2961,180.2961,180.0318,180.0808,41414.0
2022-10-07 11:40:00,183.92,184.03,183.72,183.93,37341.0,180.0612,180.1689,179.8654,180.071,37341.0
2022-10-07 11:45:00,183.9,184.06,183.87,183.88,49873.0,180.0416,180.1982,180.0122,180.022,49873.0
2022-10-07 11:50:00,183.89,184.05,183.75,183.75,35736.0,180.0318,180.1885,179.8947,179.8947,35736.0
2022-10-07 11:55:00,183.77,184.01,183.71,183.95,27879.0,179.9143,180.1493,179.8556,180.0906,27879.0
2022-10-07 12:00:00,183.95,184.1,183.77,184.06,43601.0,180.0906,180.2374,179.9143,180.1982,43601.0
2022-10-07 12:05:00,184.06,184.2,184.0,184.18,19039.0,180.1982,180.3353,180.1395,180.3157,19039.0
2022-10-07 12:10:00,184.2,184.45,184.14,184.14,30106.0,180.3353,180.5801,180.2766,180.2766,30106.0
2022-10-07 12:15:00,184.11,184.16,183.88,183.89,27305.0,180.2472,180.2961,180.022,180.0318,27305.0
2022-10-07 12:20:00,183.9,183.96,183.41,183.46,35347.0,180.0416,180.1003,179.5619,179.6108,35347.0
2022-10-07 12:25:00,183.42,183.58,183.26,183.49,25199.0,179.5717,179.7283,179.415,179.6402,25199.0
2022-10-07 12:30:00,183.46,183.48,183.34,183.4,25336.0,179.6108,179.6304,179.4934,179.5521,25336.0
2022-10-07 12:35:00,183.38,183.52,183.32,183.51,33601.0,179.5325,179.6696,179.4738,179.6598,33601.0
2022-10-07 12:40:00,183.48,183.49,183.3,183.39,27061.0,179.6304,179.6402,179.4542,179.5423,27061.0
2022-10-07 12:45:00,183.39,183.44,183.27,183.38,25208.0,179.5423,179.5913,179.4248,179.5325,25208.0
2022-10-07 12:50:00,183.42,183.56,183.35,183.47,23154.0,179.5717,179.7087,179.5031,179.6206,23154.0
2022-10-07 12:55:00,183.45,183.6,183.44,183.5,27011.0,179.601,179.7479,179.5913,179.65,27011.0
2022-10-07 13:00:00,183.49,183.53,183.08,183.2,49756.0,179.6402,179.6794,179.2388,179.3563,49756.0
2022-10-07 13:05:00,183.24,183.32,183.17,183.28,34884.0,179.3954,179.4738,179.3269,179.4346,34884.0
2022-10-07 13:10:00,183.3,183.59,183.2,183.58,35072.0,179.4542,179.7381,179.3563,179.7283,35072.0
2022-10-07 13:15:00,183.6,183.73,183.55,183.62,23045.0,179.7479,179.8752,179.6989,179.7675,23045.0
2022-10-07 13:20:00,183.6,183.6,183.26,183.3,29995.0,179.7479,179.7479,179.415,179.4542,29995.0
2022-10-07 13:25:00,183.32,183.48,183.27,183.34,21037.0,179.4738,179.6304,179.4248,179.4934,21037.0
2022-10-07 13:30:00,183.32,183.37,183.09,183.22,17806.0,179.4738,179.5227,179.2486,179.3759,17806.0
2022-10-07 13:35:00,183.23,183.4,183.22,183.34,16242.0,179.3857,179.5521,179.3759,179.4934,16242.0
2022-10-07 13:40:00,183.37,183.55,183.32,183.41,17105.0,179.5227,179.6989,179.4738,179.5619,17105.0
2022-10-07 13:45:00,183.4,183.51,183.14,183.17,62409.0,179.5521,179.6598,179.2975,179.3269,62409.0
2022-10-07 13:50:00,183.18,183.28,182.85,182.9,16312.0,179.3367,179.4346,179.0136,179.0626,16312.0
2022-10-07 13:55:00,182.88,182.98,182.77,182.84,16408.0,179.043,179.1409,178.9353,179.0038,16408.0
2022-10-07 14:00:00,182.83,183.03,182.75,182.95,18140.0,178.9941,179.1899,178.9157,179.1115,18140.0
2022-10-07 14:05:00,182.94,183.06,182.91,183.0,21697.0,179.1017,179.2192,179.0724,179.1605,21697.0
2022-10-07 14:10:00,182.98,182.98,182.69,182.94,29617.0,179.1409,179.1409,178.857,179.1017,29617.0
2022-10-07 14:15:00,182.93,183.03,182.68,182.68,16892.0,179.092,179.1899,178.8472,178.8472,16892.0
2022-10-07 14:20:00,182.67,182.75,182.38,182.39,23369.0,178.8374,178.9157,178.5535,178.5633,23369.0
2022-10-07 14:25:00,182.39,182.49,182.17,182.21,26152.0,178.5633,178.6612,178.3479,178.3871,26152.0
2022-10-07 14:30:00,182.2,182.23,181.93,182.21,88674.0,178.3773,178.4066,178.1129,178.3871,88674.0
2022-10-07 14:35:00,182.23,182.44,182.15,182.37,15226.0,178.4066,178.6122,178.3283,178.5437,15226.0
2022-10-07 14:40:00,182.36,182.49,182.23,182.25,19219.0,178.5339,178.6612,178.4066,178.4262,19219.0
2022-10-07 14:45:00,182.27,182.38,182.2,182.38,28678.0,178.4458,178.5535,178.3773,178.5535,28678.0
2022-10-07 14:50:00,182.4,182.57,182.36,182.56,25793.0,178.5731,178.7395,178.5339,178.7297,25793.0
2022-10-07 14:55:00,182.59,182.79,182.58,182.77,67334.0,178.7591,178.9549,178.7493,178.9353,67334.0
2022-10-07 15:00:00,182.89,183.27,182.88,183.21,29226.0,179.0528,179.4248,179.043,179.3661,29226.0
2022-10-07 15:05:00,183.22,183.28,183.0,183.09,25385.0,179.3759,179.4346,179.1605,179.2486,25385.0
2022-10-07 15:10:00,183.07,183.28,182.92,182.92,27201.0,179.229,179.4346,179.0822,179.0822,27201.0
2022-10-07 15:15:00,182.94,183.01,182.83,182.88,36947.0,179.1017,179.1703,178.9941,179.043,36947.0
2022-10-07 15:20:00,182.89,183.06,182.83,183.06,34642.0,179.0528,179.2192,178.9941,179.2192,34642.0
2022-10-07 15:25:00,183.05,183.05,182.72,182.85,39444.0,179.2094,179.2094,178.8864,179.0136,39444.0
2022-10-07 15:30:00,182.84,182.86,182.48,182.54,47957.0,179.0038,179.0234,178.6514,178.7101,47957.0
2022-10-07 15:35:00,182.55,183.17,182.5,183.17,58883.0,178.7199,179.3269,178.671,179.3269,58883.0
2022-10-07 15:40:00,183.14,183.54,183.05,183.43,64130.0,179.2975,179.6892,179.2094,179.5815,64130.0
2022-10-07 15:45:00,183.42,183.73,183.22,183.61,142044.0,179.5717,179.8752,179.3759,179.7577,142044.0
2022-10-07 15:50:00,183.61,184.33,183.59,183.81,127650.0,179.7577,180.4626,179.7381,179.9535,127650.0
2022-10-07 15:55:00,183.82,184.21,183.64,183.94,239892.0,179.9633,180.3451,179.7871,180.0808,239892.0
2022-10-10 09:30:00,184.13,184.41,183.63,184.21,106399.0,180.2668,180.5409,179.7773,180.3451,106399.0
2022-10-10 09:35:00,184.19,184.5,183.61,183.65,58340.0,180.3255,180.629,179.7577,179.7968,58340.0
2022-10-10 09:40:00,183.62,184.78,183.58,184.19,54676.0,179.7675,180.9031,179.7283,180.3255,54676.0
2022-10-10 09:45:00,184.22,184.48,183.97,184.11,48921.0,180.3549,180.6094,180.1101,180.2472,48921.0
2022-10-10 09:50:00,184.13,184.39,183.96,184.06,28028.0,180.2668,180.5213,180.1003,180.1982,28028.0
2022-10-10 09:55:00,184.03,184.15,183.71,183.74,18626.0,180.1689,180.2864,179.8556,179.885,18626.0
2022-10-10 10:00:00,183.75,183.89,183.44,183.56,34650.0,179.8947,180.0318,179.5913,179.7087,34650.0
2022-10-10 10:05:00,183.52,184.02,183.31,183.33,121746.0,179.6696,180.1591,179.464,179.4836,121746.0
2022-10-10 10:10:00,183.34,183.72,183.33,183.64,19649.0,179.4934,179.8654,179.4836,179.7871,19649.0
2022-10-10 10:15:00,183.59,183.98,183.53,183.74,16931.0,179.7381,180.1199,179.6794,179.885,16931.0
2022-10-10 10:20:00,183.81,183.94,183.65,183.78,21445.0,179.9535,180.0808,179.7968,179.9241,21445.0
2022-10-10 10:25:00,183.69,184.37,183.65,184.22,28428.0,179.836,180.5017,179.7968,180.3549,28428.0
2022-10-10 10:30:00,184.19,184.5,183.77,184.02,57493.0,180.3255,180.629,179.9143,180.1591,57493.0
2022-10-10 10:35:00,183.99,184.12,183.32,183.41,43476.0,180.1297,180.257,179.4738,179.5619,43476.0
2022-10-10 10:40:00,183.37,183.56,183.34,183.5,40005.0,179.5227,179.7087,179.4934,179.65,40005.0
2022-10-10 10:45:00,183.47,183.55,183.31,183.47,46582.0,179.6206,179.6989,179.464,179.6206,46582.0
2022-10-10 10:50:00,183.41,183.6,183.25,183.35,32407.0,179.5619,179.7479,179.4052,179.5031,32407.0
2022-10-10 10:55:00,183.35,183.76,183.25,183.68,42680.0,179.5031,179.9045,179.4052,179.8262,42680.0
2022-10-10 11:00:00,183.64,183.68,182.78,182.78,29053.0,179.7871,179.8262,178.9451,178.9451,29053.0
2022-10-10 11:05:00,182.76,183.09,182.76,183.02,21010.0,178.9255,179.2486,178.9255,179.1801,21010.0
2022-10-10 11:10:00,183.02,183.2,182.97,183.19,18564.0,179.1801,179.3563,179.1311,179.3465,18564.0
2022-10-10 11:15:00,183.17,183.17,182.63,182.71,29409.0,179.3269,179.3269,178.7982,178.8766,29409.0
2022-10-10 11:20:00,182.69,183.17,182.66,183.17,20902.0,178.857,179.3269,178.8276,179.3269,20902.0
2022-10-10 11:25:00,183.14,183.14,182.7,182.7,20767.0,179.2975,179.2975,178.8668,178.8668,20767.0
2022-10-10 11:30:00,182.69,182.92,182.56,182.89,31466.0,178.857,179.0822,178.7297,179.0528,31466.0
2022-10-10 11:35:00,182.9,182.91,182.68,182.71,18305.0,179.0626,179.0724,178.8472,178.8766,18305.0
2022-10-10 11:40:00,182.7,182.83,182.5,182.83,17635.0,178.8668,178.9941,178.671,178.9941,17635.0
2022-10-10 11:45:00,182.81,182.89,182.61,182.8,21641.0,178.9745,179.0528,178.7787,178.9647,21641.0
2022-10-10 11:50:00,182.76,183.12,182.75,182.96,20760.0,178.9255,179.278,178.9157,179.1213,20760.0
2022-10-10 11:55:00,182.96,183.03,182.69,182.74,14610.0,179.1213,179.1899,178.857,178.9059,14610.0
2022-10-10 12:00:00,182.75,182.88,182.74,182.88,13132.0,178.9157,179.043,178.9059,179.043,13132.0
2022-10-10 12:05:00,182.9,182.94,182.47,182.47,12954.0,179.0626,179.1017,178.6416,178.6416,12954.0
2022-10-10 12:10:00,182.44,182.53,182.15,182.26,13311.0,178.6122,178.7003,178.3283,178.436,13311.0
2022-10-10 12:15:00,182.28,182.3,182.03,182.03,18439.0,178.4556,178.4752,178.2108,178.2108,18439.0
2022-10-10 12:20:00,182.04,182.05,181.57,181.71,37816.0,178.2206,178.2304,177.7605,177.8976,37816.0
2022-10-10 12:25:00,181.75,181.81,181.58,181.69,15993.0,177.9367,177.9955,177.7703,177.878,15993.0
2022-10-10 12:30:00,181.68,181.84,181.65,181.68,18939.0,177.8682,178.0248,177.8388,177.8682,18939.0
2022-10-10 12:35:00,181.7,181.8,181.66,181.75,20137.0,177.8878,177.9857,177.8486,177.9367,20137.0
2022-10-10 12:40:00,181.77,181.88,181.57,181.65,25326.0,177.9563,178.064,177.7605,177.8388,25326.0
2022-10-10 12:45:00,181.62,181.63,181.39,181.45,26021.0,177.8094,177.8192,177.5843,177.643,26021.0
2022-10-10 12:50:00,181.47,181.47,181.26,181.28,20774.0,177.6626,177.6626,177.457,177.4766,20774.0
2022-10-10 12:55:00,181.3,181.46,181.12,181.12,26092.0,177.4962,177.6528,177.3199,177.3199,26092.0
2022-10-10 13:00:00,181.11,181.15,180.97,181.02,21033.0,177.3101,177.3493,177.1731,177.222,21033.0
2022-10-10 13:05:00,181.02,181.1,180.94,181.05,11902.0,177.222,177.3003,177.1437,177.2514,11902.0
2022-10-10 13:10:00,181.03,181.58,180.9,181.44,28088.0,177.2318,177.7703,177.1045,177.6332,28088.0
2022-10-10 13:15:00,181.49,181.68,181.32,181.44,10765.0,177.6822,177.8682,177.5157,177.6332,10765.0
2022-10-10 13:20:00,181.52,181.68,181.48,181.54,10172.0,177.7115,177.8682,177.6724,177.7311,10172.0
2022-10-10 13:25:00,181.51,181.59,181.43,181.53,11596.0,177.7017,177.7801,177.6234,177.7213,11596.0
2022-10-10 13:30:00,181.52,181.87,181.52,181.76,16038.0,177.7115,178.0542,177.7115,177.9465,16038.0
2022-10-10 13:35:00,181.88,181.99,181.66,181.96,20144.0,178.064,178.1717,177.8486,178.1423,20144.0
2022-10-10 13:40:00,181.97,182.03,181.85,181.87,13450.0,178.1521,178.2108,178.0346,178.0542,13450.0
2022-10-10 13:45:00,181.89,182.97,181.86,182.76,27051.0,178.0738,179.1311,178.0444,178.9255,27051.0
2022-10-10 13:50:00,182.75,182.97,182.62,182.77,19669.0,178.9157,179.1311,178.7885,178.9353,19669.0
2022-10-10 13:55:00,182.77,182.86,182.67,182.68,20855.0,178.9353,179.0234,178.8374,178.8472,20855.0
2022-10-10 14:00:00,182.68,182.73,182.6,182.68,23455.0,178.8472,178.8961,178.7689,178.8472,23455.0
2022-10-10 14:05:00,182.69,182.69,182.39,182.41,29947.0,178.857,178.857,178.5633,178.5829,29947.0
2022-10-10 14:10:00,182.4,182.59,182.27,182.27,22669.0,178.5731,178.7591,178.4458,178.4458,22669.0
2022-10-10 14:15:00,182.29,182.39,182.2,182.37,13694.0,178.4654,178.5633,178.3773,178.5437,13694.0
2022-10-10 14:20:00,182.39,182.53,182.24,182.42,25831.0,178.5633,178.7003,178.4164,178.5927,25831.0
2022-10-10 14:25:00,182.38,182.63,182.38,182.55,28770.0,178.5535,178.7982,178.5535,178.7199,28770.0
2022-10-10 14:30:00,182.57,183.07,182.5,182.94,21701.0,178.7395,179.229,178.671,179.1017,21701.0
2022-10-10 14:35:00,182.91,183.08,182.84,183.08,14922.0,179.0724,179.2388,179.0038,179.2388,14922.0
2022-10-10 14:40:00,183.1,183.11,182.79,182.89,24269.0,179.2584,179.2682,178.9549,179.0528,24269.0
2022-10-10 14:45:00,182.89,182.91,182.61,182.7,14525.0,179.0528,179.0724,178.7787,178.8668,14525.0
2022-10-10 14:50:00,182.73,182.84,182.59,182.71,17883.0,178.8961,179.0038,178.7591,178.8766,17883.0
2022-10-10 14:55:00,182.76,182.76,182.4,182.51,18946.0,178.9255,178.9255,178.5731,178.6808,18946.0
2022-10-10 15:00:00,182.56,182.78,182.36,182.55,17856.0,178.7297,178.9451,178.5339,178.7199,17856.0
2022-10-10 15:05:00,182.54,182.72,182.44,182.72,16252.0,178.7101,178.8864,178.6122,178.8864,16252.0
2022-10-10 15:10:00,182.71,182.97,182.58,182.88,26750.0,178.8766,179.1311,178.7493,179.043,26750.0
2022-10-10 15:15:00,182.87,183.16,182.85,183.08,29215.0,179.0332,179.3171,179.0136,179.2388,29215.0
2022-10-10 15:20:00,183.1,183.21,182.9,183.08,31781.0,179.2584,179.3661,179.0626,179.2388,31781.0
2022-10-10 15:25:00,183.07,183.07,182.54,182.73,23312.0,179.229,179.229,178.7101,178.8961,23312.0
2022-10-10 15:30:00,182.62,182.9,182.59,182.81,26781.0,178.7885,179.0626,178.7591,178.9745,26781.0
2022-10-10 15:35:00,182.82,183.12,182.72,182.9,47143.0,178.9843,179.278,178.8864,179.0626,47143.0
2022-10-10 15:40:00,182.89,182.94,182.54,182.7,29770.0,179.0528,179.1017,178.7101,178.8668,29770.0
2022-10-10 15:45:00,182.69,182.99,182.57,182.81,51741.0,178.857,179.1507,178.7395,178.9745,51741.0
2022-10-10 15:50:00,182.81,183.0,182.5,182.86,90263.0,178.9745,179.1605,178.671,179.0234,90263.0
2022-10-10 15:55:00,182.82,182.82,182.18,182.36,287658.0,178.9843,178.9843,178.3577,178.5339,287658.0
2022-10-11 09:30:00,180.37,180.96,180.14,180.41,175633.0,176.5857,177.1633,176.3605,176.6248,175633.0
2022-10-11 09:35:00,180.42,180.42,179.55,179.74,58556.0,176.6346,176.6346,175.7829,175.9689,58556.0
2022-10-11 09:40:00,179.71,180.14,179.6,180.13,44467.0,175.9395,176.3605,175.8318,176.3507,44467.0
2022-10-11 09:45:00,180.12,180.47,179.93,180.05,47138.0,176.3409,176.6836,176.1549,176.2724,47138.0
2022-10-11 09:50:00,180.08,180.12,179.61,179.7,42892.0,176.3017,176.3409,175.8416,175.9297,42892.0
2022-10-11 09:55:00,179.66,179.7,179.37,179.68,58441.0,175.8906,175.9297,175.6066,175.9101,58441.0
2022-10-11 10:00:00,179.66,179.8,179.25,179.77,96494.0,175.8906,176.0276,175.4892,175.9983,96494.0
2022-10-11 10:05:00,179.8,179.86,179.47,179.57,62607.0,176.0276,176.0864,175.7045,175.8024,62607.0
2022-10-11 10:10:00,179.55,180.15,179.52,180.09,39126.0,175.7829,176.3703,175.7535,176.3115,39126.0
2022-10-11 10:15:00,180.13,180.23,179.86,179.88,57236.0,176.3507,176.4486,176.0864,176.1059,57236.0
2022-10-11 10:20:00,179.87,179.92,179.45,179.52,47738.0,176.0962,176.1451,175.685,175.7535,47738.0
2022-10-11 10:25:00,179.5,179.8,179.4,179.72,72467.0,175.7339,176.0276,175.636,175.9493,72467.0
2022-10-11 10:30:00,179.71,180.3,179.38,179.91,104194.0,175.9395,176.5171,175.6164,176.1353,104194.0
2022-10-11 10:35:00,179.95,180.25,179.87,180.1,51612.0,176.1745,176.4682,176.0962,176.3213,51612.0
2022-10-11 10:40:00,180.14,180.54,180.08,180.43,85005.0,176.3605,176.7521,176.3017,176.6444,85005.0
2022-10-11 10:45:00,180.46,180.58,180.15,180.31,53613.0,176.6738,176.7913,176.3703,176.5269,53613.0
2022-10-11 10:50:00,180.34,180.64,180.34,180.34,45105.0,176.5563,176.85,176.5563,176.5563,45105.0
2022-10-11 10:55:00,180.34,180.62,179.93,180.01,35421.0,176.5563,176.8304,176.1549,176.2332,35421.0
2022-10-11 11:00:00,179.98,180.65,179.67,180.38,55361.0,176.2038,176.8598,175.9004,176.5955,55361.0
2022-10-11 11:05:00,180.29,180.35,179.89,179.96,23142.0,176.5073,176.5661,176.1157,176.1843,23142.0
2022-10-11 11:10:00,179.97,180.09,179.78,179.94,20910.0,176.1941,176.3115,176.008,176.1647,20910.0
2022-10-11 11:15:00,179.94,180.29,179.93,180.13,43502.0,176.1647,176.5073,176.1549,176.3507,43502.0
2022-10-11 11:20:00,180.15,180.33,179.92,179.92,31842.0,176.3703,176.5465,176.1451,176.1451,31842.0
2022-10-11 11:25:00,179.91,180.02,179.6,179.88,46335.0,176.1353,176.243,175.8318,176.1059,46335.0
2022-10-11 11:30:00,179.9,180.37,179.79,180.36,32674.0,176.1255,176.5857,176.0178,176.5759,32674.0
2022-10-11 11:35:00,180.37,180.62,180.13,180.24,41201.0,176.5857,176.8304,176.3507,176.4584,41201.0
2022-10-11 11:40:00,180.25,180.62,180.06,180.62,35293.0,176.4682,176.8304,176.2822,176.8304,35293.0
2022-10-11 11:45:00,180.63,180.82,180.45,180.74,48392.0,176.8402,177.0262,176.664,176.9479,48392.0
2022-10-11 11:50:00,180.77,180.93,180.56,180.56,24595.0,176.9773,177.1339,176.7717,176.7717,24595.0
2022-10-11 11:55:00,180.54,180.59,180.35,180.36,23168.0,176.7521,176.801,176.5661,176.5759,23168.0
2022-10-11 12:00:00,180.4,180.44,180.14,180.25,25129.0,176.615,176.6542,176.3605,176.4682,25129.0
2022-10-11 12:05:00,180.25,180.26,179.88,180.01,33826.0,176.4682,176.478,176.1059,176.2332,33826.0
2022-10-11 12:10:00,180.02,180.4,179.95,180.38,22210.0,176.243,176.615,176.1745,176.5955,22210.0
2022-10-11 12:15:00,180.42,180.66,180.35,180.64,57646.0,176.6346,176.8696,176.5661,176.85,57646.0
2022-10-11 12:20:00,180.65,180.97,180.58,180.78,36171.0,176.8598,177.1731,176.7913,176.9871,36171.0
2022-10-11 12:25:00,180.79,180.83,180.5,180.56,23037.0,176.9969,177.036,176.7129,176.7717,23037.0
2022-10-11 12:30:00,180.59,180.86,180.56,180.69,30602.0,176.801,177.0654,176.7717,176.899,30602.0
2022-10-11 12:35:00,180.71,180.78,180.57,180.66,32145.0,176.9185,176.9871,176.7815,176.8696,32145.0
2022-10-11 12:40:00,180.67,181.09,180.56,181.06,76682.0,176.8794,177.2906,176.7717,177.2612,76682.0
2022-10-11 12:45:00,181.03,181.25,180.94,181.16,21447.0,177.2318,177.4472,177.1437,177.3591,21447.0
2022-10-11 12:50:00,181.18,181.27,180.87,180.96,47079.0,177.3787,177.4668,177.0752,177.1633,47079.0
2022-10-11 12:55:00,180.99,181.04,180.84,180.91,34946.0,177.1927,177.2416,177.0458,177.1143,34946.0
2022-10-11 13:00:00,180.93,181.04,180.88,180.96,29224.0,177.1339,177.2416,177.085,177.1633,29224.0
2022-10-11 13:05:00,180.95,181.12,180.76,181.06,29213.0,177.1535,177.3199,176.9675,177.2612,29213.0
2022-10-11 13:10:00,181.06,181.15,180.93,181.09,27240.0,177.2612,177.3493,177.1339,177.2906,27240.0
2022-10-11 13:15:00,181.05,181.35,180.81,181.25,39452.0,177.2514,177.5451,177.0164,177.4472,39452.0
2022-10-11 13:20:00,181.25,181.58,181.24,181.58,50821.0,177.4472,177.7703,177.4374,177.7703,50821.0
2022-10-11 13:25:00,181.6,181.64,180.91,181.04,44997.0,177.7899,177.829,177.1143,177.2416,44997.0
2022-10-11 13:30:00,181.02,181.04,180.64,180.94,69270.0,177.222,177.2416,176.85,177.1437,69270.0
2022-10-11 13:35:00,180.94,180.98,180.73,180.87,34065.0,177.1437,177.1829,176.9381,177.0752,34065.0
2022-10-11 13:40:00,180.87,180.97,180.78,180.84,48671.0,177.0752,177.1731,176.9871,177.0458,48671.0
2022-10-11 13:45:00,180.86,181.27,180.85,181.19,45777.0,177.0654,177.4668,177.0556,177.3885,45777.0
2022-10-11 13:50:00,181.18,181.6,181.06,181.28,39502.0,177.3787,177.7899,177.2612,177.4766,39502.0
2022-10-11 13:55:00,181.24,181.39,181.15,181.3,29106.0,177.4374,177.5843,177.3493,177.4962,29106.0
2022-10-11 14:00:00,181.29,181.34,181.14,181.21,42360.0,177.4864,177.5353,177.3395,177.408,42360.0
2022-10-11 14:05:00,181.19,181.32,180.84,180.93,41261.0,177.3885,177.5157,177.0458,177.1339,41261.0
2022-10-11 14:10:00,180.92,180.93,180.58,180.85,36089.0,177.1241,177.1339,176.7913,177.0556,36089.0
2022-10-11 14:15:00,180.83,180.87,180.67,180.74,40238.0,177.036,177.0752,176.8794,176.9479,40238.0
2022-10-11 14:20:00,180.69,180.92,180.61,180.92,33722.0,176.899,177.1241,176.8206,177.1241,33722.0
2022-10-11 14:25:00,180.92,181.26,180.91,181.18,32224.0,177.1241,177.457,177.1143,177.3787,32224.0
2022-10-11 14:30:00,181.21,181.43,181.11,181.36,26257.0,177.408,177.6234,177.3101,177.5549,26257.0
2022-10-11 14:35:00,181.28,181.28,180.97,181.14,24053.0,177.4766,177.4766,177.1731,177.3395,24053.0
2022-10-11 14:40:00,181.11,181.27,180.66,180.68,25466.0,177.3101,177.4668,176.8696,176.8892,25466.0
2022-10-11 14:45:00,180.65,180.67,179.8,180.02,64038.0,176.8598,176.8794,176.0276,176.243,64038.0
2022-10-11 14:50:00,180.04,180.13,179.68,179.69,60364.0,176.2626,176.3507,175.9101,175.9199,60364.0
2022-10-11 14:55:00,179.65,179.7,179.14,179.21,34014.0,175.8808,175.9297,175.3815,175.45,34014.0
2022-10-11 15:00:00,179.11,179.31,178.78,178.96,31798.0,175.3521,175.5479,175.029,175.2052,31798.0
2022-10-11 15:05:00,178.96,179.04,178.52,178.64,54241.0,175.2052,175.2836,174.7745,174.892,54241.0
2022-10-11 15:10:00,178.65,178.72,178.3,178.55,47110.0,174.9018,174.9703,174.5591,174.8038,47110.0
2022-10-11 15:15:00,178.53,178.76,178.19,178.7,74393.0,174.7843,175.0094,174.4514,174.9507,74393.0
2022-10-11 15:20:00,178.71,179.09,178.68,178.86,65968.0,174.9605,175.3325,174.9311,175.1073,65968.0
2022-10-11 15:25:00,178.91,179.09,178.6,178.96,43127.0,175.1563,175.3325,174.8528,175.2052,43127.0
2022-10-11 15:30:00,178.97,179.04,178.62,178.85,58417.0,175.215,175.2836,174.8724,175.0976,58417.0
2022-10-11 15:35:00,178.84,179.39,178.8,179.33,68671.0,175.0878,175.6262,175.0486,175.5675,68671.0
2022-10-11 15:40:00,179.37,179.37,178.92,179.34,62234.0,175.6066,175.6066,175.1661,175.5773,62234.0
2022-10-11 15:45:00,179.35,179.38,178.99,179.3,94623.0,175.5871,175.6164,175.2346,175.5381,94623.0
2022-10-11 15:50:00,179.3,179.32,178.68,179.2,104520.0,175.5381,175.5577,174.9311,175.4402,104520.0
2022-10-11 15:55:00,179.21,179.35,178.99,179.15,249860.0,175.45,175.5871,175.2346,175.3913,249860.0
2022-10-12 09:30:00,179.09,180.03,179.05,179.78,141460.0,175.3325,176.2528,175.2934,176.008,141460.0
2022-10-12 09:35:00,179.66,180.05,179.58,179.94,40569.0,175.8906,176.2724,175.8122,176.1647,40569.0
2022-10-12 09:40:00,179.94,180.27,179.69,180.25,28409.0,176.1647,176.4878,175.9199,176.4682,28409.0
2022-10-12 09:45:00,180.29,180.56,179.84,179.94,48379.0,176.5073,176.7717,176.0668,176.1647,48379.0
2022-10-12 09:50:00,179.89,180.2,179.69,179.69,56831.0,176.1157,176.4192,175.9199,175.9199,56831.0
2022-10-12 09:55:00,179.76,179.83,179.39,179.65,48626.0,175.9885,176.057,175.6262,175.8808,48626.0
2022-10-12 10:00:00,179.7,179.8,179.22,179.3,46642.0,175.9297,176.0276,175.4598,175.5381,46642.0
2022-10-12 10:05:00,179.29,179.34,178.66,178.75,36443.0,175.5283,175.5773,174.9115,174.9997,36443.0
2022-10-12 10:10:00,178.8,178.84,178.51,178.63,26479.0,175.0486,175.0878,174.7647,174.8822,26479.0
2022-10-12 10:15:00,178.63,178.97,178.53,178.9,23154.0,174.8822,175.215,174.7843,175.1465,23154.0
2022-10-12 10:20:00,178.88,178.99,178.43,178.98,29605.0,175.1269,175.2346,174.6864,175.2248,29605.0
2022-10-12 10:25:00,178.93,179.69,178.87,179.49,22899.0,175.1759,175.9199,175.1171,175.7241,22899.0
2022-10-12 10:30:00,179.46,179.83,179.4,179.49,30324.0,175.6948,176.057,175.636,175.7241,30324.0
2022-10-12 10:35:00,179.5,179.5,179.09,179.1,19624.0,175.7339,175.7339,175.3325,175.3423,19624.0
2022-10-12 10:40:00,179.1,179.1,178.89,178.91,27592.0,175.3423,175.3423,175.1367,175.1563,27592.0
2022-10-12 10:45:00,178.89,179.07,178.73,178.9,22800.0,175.1367,175.3129,174.9801,175.1465,22800.0
2022-10-12 10:50:00,178.94,179.33,178.88,179.3,28528.0,175.1857,175.5675,175.1269,175.5381,28528.0
2022-10-12 10:55:00,179.29,179.46,179.18,179.32,31583.0,175.5283,175.6948,175.4206,175.5577,31583.0
2022-10-12 11:00:00,179.31,179.79,179.3,179.65,41141.0,175.5479,176.0178,175.5381,175.8808,41141.0
2022-10-12 11:05:00,179.65,179.88,179.65,179.78,101283.0,175.8808,176.1059,175.8808,176.008,101283.0
2022-10-12 11:10:00,179.79,180.09,179.75,180.08,47929.0,176.0178,176.3115,175.9787,176.3017,47929.0
2022-10-12 11:15:00,180.1,180.2,179.98,180.09,41890.0,176.3213,176.4192,176.2038,176.3115,41890.0
2022-10-12 11:20:00,180.03,180.04,179.56,179.65,44948.0,176.2528,176.2626,175.7927,175.8808,44948.0
2022-10-12 11:25:00,179.66,179.74,179.53,179.74,52598.0,175.8906,175.9689,175.7633,175.9689,52598.0
2022-10-12 11:30:00,179.76,179.8,179.52,179.6,32110.0,175.9885,176.0276,175.7535,175.8318,32110.0
2022-10-12 11:35:00,179.59,179.94,179.46,179.83,38060.0,175.822,176.1647,175.6948,176.057,38060.0
2022-10-12 11:40:00,179.84,180.27,179.84,180.14,29863.0,176.0668,176.4878,176.0668,176.3605,29863.0
2022-10-12 11:45:00,180.13,180.15,179.87,179.88,38643.0,176.3507,176.3703,176.0962,176.1059,38643.0
2022-10-12 11:50:00,179.86,180.39,179.8,180.35,35648.0,176.0864,176.6052,176.0276,176.5661,35648.0
2022-10-12 11:55:00,180.34,180.49,180.23,180.43,31396.0,176.5563,176.7031,176.4486,176.6444,31396.0
2022-10-12 12:00:00,180.42,180.48,180.13,180.21,20556.0,176.6346,176.6934,176.3507,176.429,20556.0
2022-10-12 12:05:00,180.15,180.59,180.09,180.18,31204.0,176.3703,176.801,176.3115,176.3997,31204.0
2022-10-12 12:10:00,180.18,180.21,179.83,180.02,15877.0,176.3997,176.429,176.057,176.243,15877.0
2022-10-12 12:15:00,180.02,180.18,180.0,180.12,14934.0,176.243,176.3997,176.2234,176.3409,14934.0
2022-10-12 12:20:00,180.16,180.16,179.92,179.97,17453.0,176.3801,176.3801,176.1451,176.1941,17453.0
2022-10-12 12:25:00,179.96,180.06,179.76,179.79,11895.0,176.1843,176.2822,175.9885,176.0178,11895.0
2022-10-12 12:30:00,179.79,179.86,179.7,179.78,23092.0,176.0178,176.0864,175.9297,176.008,23092.0
2022-10-12 12:35:00,179.75,179.84,179.51,179.77,28541.0,175.9787,176.0668,175.7437,175.9983,28541.0
2022-10-12 12:40:00,179.75,179.9,179.64,179.9,16789.0,175.9787,176.1255,175.871,176.1255,16789.0
2022-10-12 12:45:00,179.88,180.1,179.84,180.07,16777.0,176.1059,176.3213,176.0668,176.292,16777.0
2022-10-12 12:50:00,180.09,180.26,180.08,180.11,28640.0,176.3115,176.478,176.3017,176.3311,28640.0
2022-10-12 12:55:00,180.13,180.24,180.06,180.06,29186.0,176.3507,176.4584,176.2822,176.2822,29186.0
2022-10-12 13:00:00,180.07,180.15,179.85,179.95,42254.0,176.292,176.3703,176.0766,176.1745,42254.0
2022-10-12 13:05:00,179.94,180.22,179.92,180.2,20273.0,176.1647,176.4388,176.1451,176.4192,20273.0
2022-10-12 13:10:00,180.21,180.31,180.13,180.31,18130.0,176.429,176.5269,176.3507,176.5269,18130.0
2022-10-12 13:15:00,180.31,180.37,180.12,180.12,37989.0,176.5269,176.5857,176.3409,176.3409,37989.0
2022-10-12 13:20:00,180.11,180.21,180.11,180.17,19017.0,176.3311,176.429,176.3311,176.3899,19017.0
2022-10-12 13:25:00,180.16,180.17,180.01,180.09,28365.0,176.3801,176.3899,176.2332,176.3115,28365.0
2022-10-12 13:30:00,180.08,180.11,179.63,179.73,32809.0,176.3017,176.3311,175.8612,175.9591,32809.0
2022-10-12 13:35:00,179.72,179.76,179.53,179.76,33346.0,175.9493,175.9885,175.7633,175.9885,33346.0
2022-10-12 13:40:00,179.77,179.87,179.69,179.81,24636.0,175.9983,176.0962,175.9199,176.0374,24636.0
2022-10-12 13:45:00,179.82,179.9,179.7,179.82,41687.0,176.0472,176.1255,175.9297,176.0472,41687.0
2022-10-12 13:50:00,179.82,179.83,179.56,179.71,62420.0,176.0472,176.057,175.7927,175.9395,62420.0
2022-10-12 13:55:00,179.7,179.75,179.57,179.64,62659.0,175.9297,175.9787,175.8024,175.871,62659.0
2022-10-12 14:00:00,179.65,179.95,179.35,179.36,76481.0,175.8808,176.1745,175.5871,175.5969,76481.0
2022-10-12 14:05:00,179.35,179.96,179.27,179.71,33258.0,175.5871,176.1843,175.5087,175.9395,33258.0
2022-10-12 14:10:00,179.76,180.2,179.58,180.06,41277.0,175.9885,176.4192,175.8122,176.2822,41277.0
2022-10-12 14:15:00,180.06,180.12,179.77,179.95,25490.0,176.2822,176.3409,175.9983,176.1745,25490.0
2022-10-12 14:20:00,179.97,179.97,179.57,179.8,21438.0,176.1941,176.1941,175.8024,176.0276,21438.0
2022-10-12 14:25:00,179.72,180.11,179.7,180.06,26450.0,175.9493,176.3311,175.9297,176.2822,26450.0
2022-10-12 14:30:00,180.06,180.15,179.78,179.89,32757.0,176.2822,176.3703,176.008,176.1157,32757.0
2022-10-12 14:35:00,179.86,179.98,179.68,179.72,29139.0,176.0864,176.2038,175.9101,175.9493,29139.0
2022-10-12 14:40:00,179.75,179.83,179.64,179.69,23112.0,175.9787,176.057,175.871,175.9199,23112.0
2022-10-12 14:45:00,179.66,179.78,179.43,179.48,25650.0,175.8906,176.008,175.6654,175.7143,25650.0
2022-10-12 14:50:00,179.46,179.6,179.29,179.36,29977.0,175.6948,175.8318,175.5283,175.5969,29977.0
2022-10-12 14:55:00,179.35,179.5,179.19,179.25,28912.0,175.5871,175.7339,175.4304,175.4892,28912.0
2022-10-12 15:00:00,179.22,179.29,178.91,178.98,29924.0,175.4598,175.5283,175.1563,175.2248,29924.0
2022-10-12 15:05:00,179.0,179.13,178.94,179.0,26402.0,175.2444,175.3717,175.1857,175.2444,26402.0
2022-10-12 15:10:00,179.02,179.14,178.91,179.02,30592.0,175.264,175.3815,175.1563,175.264,30592.0
2022-10-12 15:15:00,179.02,179.22,178.83,179.21,27265.0,175.264,175.4598,175.078,175.45,27265.0
2022-10-12 15:20:00,179.22,179.3,179.05,179.08,25321.0,175.4598,175.5381,175.2934,175.3227,25321.0
2022-10-12 15:25:00,179.06,179.18,178.95,178.98,33672.0,175.3031,175.4206,175.1955,175.2248,33672.0
2022-10-12 15:30:00,178.97,179.29,178.93,179.22,32775.0,175.215,175.5283,175.1759,175.4598,32775.0
2022-10-12 15:35:00,179.25,179.4,179.12,179.13,52759.0,175.4892,175.636,175.3619,175.3717,52759.0
2022-10-12 15:40:00,179.16,179.3,179.11,179.25,28105.0,175.4011,175.5381,175.3521,175.4892,28105.0
2022-10-12 15:45:00,179.22,179.24,178.82,178.84,44648.0,175.4598,175.4794,175.0682,175.0878,44648.0
2022-10-12 15:50:00,178.84,178.87,178.63,178.73,73270.0,175.0878,175.1171,174.8822,174.9801,73270.0
2022-10-12 15:55:00,178.73,178.78,178.22,178.33,261617.0,174.9801,175.029,174.4808,174.5885,261617.0
2022-10-13 09:30:00,175.0,175.92,174.6,175.46,192065.0,171.3283,172.229,170.9367,171.7787,192065.0
2022-10-13 09:35:00,175.5,175.57,174.95,175.22,93670.0,171.8178,171.8864,171.2794,171.5437,93670.0
2022-10-13 09:40:00,175.26,175.39,174.78,174.87,98482.0,171.5829,171.7101,171.1129,171.2011,98482.0
2022-10-13 09:45:00,174.9,175.85,174.8,175.57,71736.0,171.2304,172.1605,171.1325,171.8864,71736.0
2022-10-13 09:50:00,175.5,176.28,175.45,175.74,198261.0,171.8178,172.5815,171.7689,172.0528,198261.0
2022-10-13 09:55:00,175.74,176.88,175.59,176.86,102019.0,172.0528,173.1689,171.906,173.1493,102019.0
2022-10-13 10:00:00,176.91,177.47,176.68,177.44,110849.0,173.1983,173.7465,172.9731,173.7171,110849.0
2022-10-13 10:05:00,177.45,178.17,177.33,178.06,70892.0,173.7269,174.4318,173.6094,174.3241,70892.0
2022-10-13 10:10:00,177.92,178.74,177.8,178.73,65955.0,174.1871,174.9899,174.0696,174.9801,65955.0
2022-10-13 10:15:00,178.69,178.87,178.09,178.09,97402.0,174.9409,175.1171,174.3535,174.3535,97402.0
2022-10-13 10:20:00,178.18,178.3,177.46,177.73,58147.0,174.4416,174.5591,173.7367,174.0011,58147.0
2022-10-13 10:25:00,177.73,177.79,177.21,177.47,20800.0,174.0011,174.0598,173.492,173.7465,20800.0
2022-10-13 10:30:00,177.46,177.98,177.34,177.5,67691.0,173.7367,174.2458,173.6192,173.7759,67691.0
2022-10-13 10:35:00,177.48,177.85,177.2,177.76,24032.0,173.7563,174.1185,173.4822,174.0304,24032.0
2022-10-13 10:40:00,177.75,178.11,177.68,177.73,48664.0,174.0206,174.3731,173.9521,174.0011,48664.0
2022-10-13 10:45:00,177.74,178.25,177.64,177.99,66204.0,174.0108,174.5101,173.9129,174.2556,66204.0
2022-10-13 10:50:00,178.0,178.05,177.54,177.96,34966.0,174.2654,174.3143,173.815,174.2262,34966.0
2022-10-13 10:55:00,177.94,178.44,177.85,177.87,57119.0,174.2066,174.6962,174.1185,174.1381,57119.0
2022-10-13 11:00:00,177.84,178.16,177.75,178.16,59275.0,174.1087,174.422,174.0206,174.422,59275.0
2022-10-13 11:05:00,178.13,179.1,178.12,179.06,51707.0,174.3927,175.3423,174.3829,175.3031,51707.0
2022-10-13 11:10:00,179.0,179.33,178.67,179.27,51991.0,175.2444,175.5675,174.9213,175.5087,51991.0
2022-10-13 11:15:00,179.35,180.69,178.93,179.91,118413.0,175.5871,176.899,175.1759,176.1353,118413.0
2022-10-13 11:20:00,179.93,181.67,179.93,180.75,97309.0,176.1549,177.8584,176.1549,176.9577,97309.0
2022-10-13 11:25:00,180.7,181.07,180.29,180.94,26783.0,176.9087,177.271,176.5073,177.1437,26783.0
2022-10-13 11:30:00,181.0,181.39,180.93,181.33,45262.0,177.2024,177.5843,177.1339,177.5255,45262.0
2022-10-13 11:35:00,181.38,183.42,181.35,182.7,122355.0,177.5745,179.5717,177.5451,178.8668,122355.0
2022-10-13 11:40:00,182.76,183.6,182.58,182.74,60491.0,178.9255,179.7479,178.7493,178.9059,60491.0
2022-10-13 11:45:00,182.76,182.85,181.81,181.86,101824.0,178.9255,179.0136,177.9955,178.0444,101824.0
2022-10-13 11:50:00,181.83,182.28,181.54,182.11,110987.0,178.015,178.4556,177.7311,178.2892,110987.0
2022-10-13 11:55:00,182.08,182.39,181.78,182.23,49717.0,178.2598,178.5633,177.9661,178.4066,49717.0
2022-10-13 12:00:00,182.34,182.85,182.19,182.68,33662.0,178.5143,179.0136,178.3675,178.8472,33662.0
2022-10-13 12:05:00,182.74,182.74,182.12,182.29,23303.0,178.9059,178.9059,178.2989,178.4654,23303.0
2022-10-13 12:10:00,182.29,182.36,181.76,181.87,16976.0,178.4654,178.5339,177.9465,178.0542,16976.0
2022-10-13 12:15:00,181.9,182.07,181.45,181.52,35242.0,178.0836,178.25,177.643,177.7115,35242.0
2022-10-13 12:20:00,181.5,181.95,181.35,181.71,47760.0,177.692,178.1325,177.5451,177.8976,47760.0
2022-10-13 12:25:00,181.67,181.91,181.38,181.63,29991.0,177.8584,178.0934,177.5745,177.8192,29991.0
2022-10-13 12:30:00,181.64,181.9,181.56,181.75,31170.0,177.829,178.0836,177.7507,177.9367,31170.0
2022-10-13 12:35:00,181.72,181.88,181.52,181.69,25578.0,177.9073,178.064,177.7115,177.878,25578.0
2022-10-13 12:40:00,181.68,182.41,181.68,182.34,29686.0,177.8682,178.5829,177.8682,178.5143,29686.0
2022-10-13 12:45:00,182.33,182.45,181.96,182.42,33608.0,178.5045,178.622,178.1423,178.5927,33608.0
2022-10-13 12:50:00,182.42,182.54,182.13,182.14,49606.0,178.5927,178.7101,178.3087,178.3185,49606.0
2022-10-13 12:55:00,182.14,182.27,181.99,182.03,27586.0,178.3185,178.4458,178.1717,178.2108,27586.0
2022-10-13 13:00:00,182.06,182.56,182.05,182.52,31464.0,178.2402,178.7297,178.2304,178.6906,31464.0
2022-10-13 13:05:00,182.53,182.67,182.42,182.54,40474.0,178.7003,178.8374,178.5927,178.7101,40474.0
2022-10-13 13:10:00,182.53,182.73,182.28,182.54,37385.0,178.7003,178.8961,178.4556,178.7101,37385.0
2022-10-13 13:15:00,182.54,182.88,182.51,182.78,30504.0,178.7101,179.043,178.6808,178.9451,30504.0
2022-10-13 13:20:00,182.77,183.38,182.75,183.25,33987.0,178.9353,179.5325,178.9157,179.4052,33987.0
2022-10-13 13:25:00,183.22,183.66,183.17,183.58,43851.0,179.3759,179.8066,179.3269,179.7283,43851.0
2022-10-13 13:30:00,183.63,184.05,183.63,183.9,70169.0,179.7773,180.1885,179.7773,180.0416,70169.0
2022-10-13 13:35:00,183.92,183.97,183.45,183.76,46523.0,180.0612,180.1101,179.601,179.9045,46523.0
2022-10-13 13:40:00,183.78,183.9,183.58,183.72,49386.0,179.9241,180.0416,179.7283,179.8654,49386.0
2022-10-13 13:45:00,183.73,183.91,183.5,183.87,38121.0,179.8752,180.0514,179.65,180.0122,38121.0
2022-10-13 13:50:00,183.88,184.12,183.82,183.99,33713.0,180.022,180.257,179.9633,180.1297,33713.0
2022-10-13 13:55:00,183.98,184.12,183.82,183.96,51690.0,180.1199,180.257,179.9633,180.1003,51690.0
2022-10-13 14:00:00,183.92,183.96,183.58,183.85,64103.0,180.0612,180.1003,179.7283,179.9927,64103.0
2022-10-13 14:05:00,183.85,183.95,183.56,183.69,37663.0,179.9927,180.0906,179.7087,179.836,37663.0
2022-10-13 14:10:00,183.68,183.97,183.48,183.86,24037.0,179.8262,180.1101,179.6304,180.0024,24037.0
2022-10-13 14:15:00,183.96,184.09,183.83,184.0,19677.0,180.1003,180.2276,179.9731,180.1395,19677.0
2022-10-13 14:20:00,183.98,184.03,183.84,183.89,23908.0,180.1199,180.1689,179.9829,180.0318,23908.0
2022-10-13 14:25:00,183.89,183.89,183.43,183.55,19973.0,180.0318,180.0318,179.5815,179.6989,19973.0
2022-10-13 14:30:00,183.59,183.92,183.59,183.92,31233.0,179.7381,180.0612,179.7381,180.0612,31233.0
2022-10-13 14:35:00,183.93,184.22,183.79,184.2,41910.0,180.071,180.3549,179.9339,180.3353,41910.0
2022-10-13 14:40:00,184.18,184.37,184.04,184.33,27464.0,180.3157,180.5017,180.1787,180.4626,27464.0
2022-10-13 14:45:00,184.37,184.87,184.31,184.69,44976.0,180.5017,180.9913,180.443,180.815,44976.0
2022-10-13 14:50:00,184.68,185.07,184.63,184.94,44135.0,180.8052,181.1871,180.7563,181.0598,44135.0
2022-10-13 14:55:00,184.95,185.19,184.86,185.0,80177.0,181.0696,181.3045,180.9815,181.1185,80177.0
2022-10-13 15:00:00,185.0,185.0,184.66,184.8,56442.0,181.1185,181.1185,180.7857,180.9227,56442.0
2022-10-13 15:05:00,184.8,185.37,184.77,185.29,63146.0,180.9227,181.4808,180.8933,181.4024,63146.0
2022-10-13 15:10:00,185.29,185.3,184.9,184.91,63364.0,181.4024,181.4122,181.0206,181.0304,63364.0
2022-10-13 15:15:00,184.91,185.27,184.85,185.09,46513.0,181.0304,181.3829,180.9717,181.2066,46513.0
2022-10-13 15:20:00,185.07,185.15,184.78,184.91,43907.0,181.1871,181.2654,180.9031,181.0304,43907.0
2022-10-13 15:25:00,184.92,184.98,184.63,184.66,63616.0,181.0402,181.0989,180.7563,180.7857,63616.0
2022-10-13 15:30:00,184.63,185.04,184.24,184.37,67950.0,180.7563,181.1577,180.3745,180.5017,67950.0
2022-10-13 15:35:00,184.36,184.55,184.2,184.49,66239.0,180.492,180.678,180.3353,180.6192,66239.0
2022-10-13 15:40:00,184.47,184.88,184.17,184.78,55785.0,180.5996,181.001,180.3059,180.9031,55785.0
2022-10-13 15:45:00,184.77,184.98,184.62,184.84,116256.0,180.8933,181.0989,180.7465,180.9619,116256.0
2022-10-13 15:50:00,184.81,185.31,184.51,185.14,191155.0,180.9325,181.422,180.6388,181.2556,191155.0
2022-10-13 15:55:00,185.14,185.21,184.52,184.62,409078.0,181.2556,181.3241,180.6486,180.7465,409078.0
2022-10-14 09:30:00,186.79,186.93,185.36,186.14,182812.0,182.871,183.008,181.471,182.2346,182812.0
2022-10-14 09:35:00,186.21,187.13,185.84,187.0,40041.0,182.3031,183.2038,181.9409,183.0766,40041.0
2022-10-14 09:40:00,187.09,187.09,186.33,186.52,49482.0,183.1647,183.1647,182.4206,182.6066,49482.0
2022-10-14 09:45:00,186.5,186.52,185.74,186.18,58835.0,182.5871,182.6066,181.843,182.2738,58835.0
2022-10-14 09:50:00,186.17,186.58,185.47,185.98,25926.0,182.264,182.6654,181.5787,182.078,25926.0
2022-10-14 09:55:00,185.99,186.35,185.89,185.94,27102.0,182.0878,182.4402,181.9898,182.0388,27102.0
2022-10-14 10:00:00,185.95,185.95,184.32,185.36,89802.0,182.0486,182.0486,180.4528,181.471,89802.0
2022-10-14 10:05:00,185.33,185.76,184.94,185.11,40316.0,181.4416,181.8626,181.0598,181.2262,40316.0
2022-10-14 10:10:00,185.12,185.28,183.88,184.16,65499.0,181.236,181.3926,180.022,180.2961,65499.0
2022-10-14 10:15:00,184.15,184.57,184.01,184.36,41253.0,180.2864,180.6975,180.1493,180.492,41253.0
2022-10-14 10:20:00,184.4,184.4,183.65,184.05,56489.0,180.5311,180.5311,179.7968,180.1885,56489.0
2022-10-14 10:25:00,184.04,184.75,183.97,184.52,51318.0,180.1787,180.8738,180.1101,180.6486,51318.0
2022-10-14 10:30:00,184.5,184.68,184.21,184.48,63678.0,180.629,180.8052,180.3451,180.6094,63678.0
2022-10-14 10:35:00,184.47,184.91,184.33,184.55,64803.0,180.5996,181.0304,180.4626,180.678,64803.0
2022-10-14 10:40:00,184.56,184.83,183.63,183.67,65029.0,180.6878,180.9521,179.7773,179.8164,65029.0
2022-10-14 10:45:00,183.67,184.07,183.62,183.82,32356.0,179.8164,180.208,179.7675,179.9633,32356.0
2022-10-14 10:50:00,183.81,184.53,183.73,184.37,36804.0,179.9535,180.6584,179.8752,180.5017,36804.0
2022-10-14 10:55:00,184.35,184.63,184.14,184.52,37318.0,180.4822,180.7563,180.2766,180.6486,37318.0
2022-10-14 11:00:00,184.5,185.24,184.46,185.11,66759.0,180.629,181.3535,180.5899,181.2262,66759.0
2022-10-14 11:05:00,185.11,185.11,184.6,184.97,93729.0,181.2262,181.2262,180.7269,181.0892,93729.0
2022-10-14 11:10:00,184.97,185.19,184.94,185.01,146719.0,181.0892,181.3045,181.0598,181.1283,146719.0
2022-10-14 11:15:00,185.03,185.06,184.01,184.08,89196.0,181.1479,181.1773,180.1493,180.2178,89196.0
2022-10-14 11:20:00,184.09,184.67,184.09,184.52,36520.0,180.2276,180.7954,180.2276,180.6486,36520.0
2022-10-14 11:25:00,184.55,184.95,184.53,184.95,44003.0,180.678,181.0696,180.6584,181.0696,44003.0
2022-10-14 11:30:00,184.96,185.13,184.72,184.77,104478.0,181.0794,181.2458,180.8444,180.8933,104478.0
2022-10-14 11:35:00,184.78,184.99,184.62,184.99,97946.0,180.9031,181.1087,180.7465,181.1087,97946.0
2022-10-14 11:40:00,184.97,185.05,184.67,184.99,90200.0,181.0892,181.1675,180.7954,181.1087,90200.0
2022-10-14 11:45:00,184.96,184.96,183.98,184.18,103707.0,181.0794,181.0794,180.1199,180.3157,103707.0
2022-10-14 11:50:00,184.17,184.52,183.99,184.37,53808.0,180.3059,180.6486,180.1297,180.5017,53808.0
2022-10-14 11:55:00,184.37,184.63,184.29,184.45,55404.0,180.5017,180.7563,180.4234,180.5801,55404.0
2022-10-14 12:00:00,184.46,184.91,184.18,184.76,54462.0,180.5899,181.0304,180.3157,180.8836,54462.0
2022-10-14 12:05:00,184.7,184.7,183.56,183.58,48839.0,180.8248,180.8248,179.7087,179.7283,48839.0
2022-10-14 12:10:00,183.56,183.8,183.47,183.52,34853.0,179.7087,179.9437,179.6206,179.6696,34853.0
2022-10-14 12:15:00,183.5,183.76,183.3,183.75,39358.0,179.65,179.9045,179.4542,179.8947,39358.0
2022-10-14 12:20:00,183.75,183.95,183.59,183.76,31017.0,179.8947,180.0906,179.7381,179.9045,31017.0
2022-10-14 12:25:00,183.73,183.87,183.46,183.82,39200.0,179.8752,180.0122,179.6108,179.9633,39200.0
2022-10-14 12:30:00,183.8,183.98,183.38,183.44,21800.0,179.9437,180.1199,179.5325,179.5913,21800.0
2022-10-14 12:35:00,183.39,183.88,183.36,183.73,41327.0,179.5423,180.022,179.5129,179.8752,41327.0
2022-10-14 12:40:00,183.71,184.22,183.68,184.15,28125.0,179.8556,180.3549,179.8262,180.2864,28125.0
2022-10-14 12:45:00,184.1,184.12,183.68,183.69,27360.0,180.2374,180.257,179.8262,179.836,27360.0
2022-10-14 12:50:00,183.67,183.67,183.29,183.43,20749.0,179.8164,179.8164,179.4444,179.5815,20749.0
2022-10-14 12:55:00,183.45,183.52,183.34,183.49,12818.0,179.601,179.6696,179.4934,179.6402,12818.0
2022-10-14 13:00:00,183.52,183.92,183.51,183.57,22126.0,179.6696,180.0612,179.6598,179.7185,22126.0
2022-10-14 13:05:00,183.5,183.52,183.14,183.3,18651.0,179.65,179.6696,179.2975,179.4542,18651.0
2022-10-14 13:10:00,183.32,183.58,183.12,183.15,16725.0,179.4738,179.7283,179.278,179.3073,16725.0
2022-10-14 13:15:00,183.17,183.49,183.16,183.33,18399.0,179.3269,179.6402,179.3171,179.4836,18399.0
2022-10-14 13:20:00,183.28,183.46,183.01,183.34,20468.0,179.4346,179.6108,179.1703,179.4934,20468.0
2022-10-14 13:25:00,183.36,183.48,183.16,183.42,21641.0,179.5129,179.6304,179.3171,179.5717,21641.0
2022-10-14 13:30:00,183.39,183.7,183.29,183.65,21567.0,179.5423,179.8458,179.4444,179.7968,21567.0
2022-10-14 13:35:00,183.64,183.78,183.34,183.69,28920.0,179.7871,179.9241,179.4934,179.836,28920.0
2022-10-14 13:40:00,183.67,183.84,183.41,183.49,27294.0,179.8164,179.9829,179.5619,179.6402,27294.0
2022-10-14 13:45:00,183.48,183.82,183.42,183.67,26421.0,179.6304,179.9633,179.5717,179.8164,26421.0
2022-10-14 13:50:00,183.66,183.76,183.46,183.76,26496.0,179.8066,179.9045,179.6108,179.9045,26496.0
2022-10-14 13:55:00,183.75,184.07,183.67,184.0,31010.0,179.8947,180.208,179.8164,180.1395,31010.0
2022-10-14 14:00:00,184.04,184.04,183.78,183.93,25935.0,180.1787,180.1787,179.9241,180.071,25935.0
2022-10-14 14:05:00,183.9,183.93,183.61,183.69,34166.0,180.0416,180.071,179.7577,179.836,34166.0
2022-10-14 14:10:00,183.68,183.68,183.26,183.26,22176.0,179.8262,179.8262,179.415,179.415,22176.0
2022-10-14 14:15:00,183.22,183.27,182.86,182.86,22374.0,179.3759,179.4248,179.0234,179.0234,22374.0
2022-10-14 14:20:00,182.87,183.0,182.76,182.84,24523.0,179.0332,179.1605,178.9255,179.0038,24523.0
2022-10-14 14:25:00,182.84,182.93,182.58,182.9,30291.0,179.0038,179.092,178.7493,179.0626,30291.0
2022-10-14 14:30:00,182.88,182.98,182.75,182.81,44629.0,179.043,179.1409,178.9157,178.9745,44629.0
2022-10-14 14:35:00,182.8,182.87,182.6,182.65,25056.0,178.9647,179.0332,178.7689,178.8178,25056.0
2022-10-14 14:40:00,182.67,182.67,182.35,182.62,26286.0,178.8374,178.8374,178.5241,178.7885,26286.0
2022-10-14 14:45:00,182.59,182.64,182.36,182.62,29762.0,178.7591,178.808,178.5339,178.7885,29762.0
2022-10-14 14:50:00,182.62,182.62,182.44,182.47,26580.0,178.7885,178.7885,178.6122,178.6416,26580.0
2022-10-14 14:55:00,182.45,182.7,182.4,182.7,32515.0,178.622,178.8668,178.5731,178.8668,32515.0
2022-10-14 15:00:00,182.69,183.19,182.65,182.92,51754.0,178.857,179.3465,178.8178,179.0822,51754.0
2022-10-14 15:05:00,182.91,182.91,182.49,182.61,37005.0,179.0724,179.0724,178.6612,178.7787,37005.0
2022-10-14 15:10:00,182.61,182.72,182.25,182.33,34692.0,178.7787,178.8864,178.4262,178.5045,34692.0
2022-10-14 15:15:00,182.28,182.43,182.07,182.4,40627.0,178.4556,178.6024,178.25,178.5731,40627.0
2022-10-14 15:20:00,182.38,182.65,182.28,182.63,39448.0,178.5535,178.8178,178.4556,178.7982,39448.0
2022-10-14 15:25:00,182.6,182.87,182.42,182.86,43354.0,178.7689,179.0332,178.5927,179.0234,43354.0
2022-10-14 15:30:00,182.86,183.21,182.63,183.21,47024.0,179.0234,179.3661,178.7982,179.3661,47024.0
2022-10-14 15:35:00,183.22,183.35,182.87,183.01,72020.0,179.3759,179.5031,179.0332,179.1703,72020.0
2022-10-14 15:40:00,183.0,183.04,182.7,182.9,45777.0,179.1605,179.1996,178.8668,179.0626,45777.0
2022-10-14 15:45:00,182.88,183.19,182.73,183.16,75086.0,179.043,179.3465,178.8961,179.3171,75086.0
2022-10-14 15:50:00,183.13,183.39,182.83,183.04,102386.0,179.2878,179.5423,178.9941,179.1996,102386.0
2022-10-14 15:55:00,183.01,183.01,182.37,182.85,365357.0,179.1703,179.1703,178.5437,179.0136,365357.0
2022-10-17 09:30:00,186.0,186.78,185.55,186.75,142495.0,182.0975,182.8612,181.657,182.8318,142495.0
2022-10-17 09:35:00,186.62,187.61,186.58,187.61,44650.0,182.7045,183.6738,182.6654,183.6738,44650.0
2022-10-17 09:40:00,187.61,188.57,187.58,188.55,109970.0,183.6738,184.6136,183.6444,184.594,109970.0
2022-10-17 09:45:00,188.53,188.57,187.54,188.4,80187.0,184.5745,184.6136,183.6052,184.4472,80187.0
2022-10-17 09:50:00,188.42,188.42,187.79,187.98,132886.0,184.4668,184.4668,183.85,184.036,132886.0
2022-10-17 09:55:00,187.99,188.17,187.46,187.92,208288.0,184.0458,184.222,183.5269,183.9773,208288.0
2022-10-17 10:00:00,187.91,187.95,186.11,186.34,323880.0,183.9675,184.0066,182.2052,182.4304,323880.0
2022-10-17 10:05:00,186.4,186.61,185.91,185.96,100689.0,182.4891,182.6947,182.0094,182.0584,100689.0
2022-10-17 10:10:00,185.96,187.0,185.95,186.94,61498.0,182.0584,183.0766,182.0486,183.0178,61498.0
2022-10-17 10:15:00,186.95,187.5,186.95,187.43,92682.0,183.0276,183.5661,183.0276,183.4975,92682.0
2022-10-17 10:20:00,187.54,187.6,187.33,187.52,46081.0,183.6052,183.664,183.3996,183.5857,46081.0
2022-10-17 10:25:00,187.48,187.86,186.5,187.43,2023824.0,183.5465,183.9185,182.5871,183.4975,2023824.0
2022-10-17 10:30:00,187.44,187.53,186.57,186.74,261687.0,183.5073,183.5954,182.6556,182.822,261687.0
2022-10-17 10:35:00,186.73,186.85,186.59,186.73,116981.0,182.8122,182.9297,182.6752,182.8122,116981.0
2022-10-17 10:40:00,186.74,187.1,186.66,186.94,96841.0,182.822,183.1745,182.7437,183.0178,96841.0
2022-10-17 10:45:00,186.92,187.14,186.66,186.76,77741.0,182.9982,183.2136,182.7437,182.8416,77741.0
2022-10-17 10:50:00,186.72,186.72,186.13,186.19,184279.0,182.8024,182.8024,182.2248,182.2836,184279.0
2022-10-17 10:55:00,186.18,186.56,186.16,186.55,83914.0,182.2738,182.6458,182.2542,182.636,83914.0
2022-10-17 11:00:00,186.56,186.98,186.52,186.77,84043.0,182.6458,183.057,182.6066,182.8514,84043.0
2022-10-17 11:05:00,186.77,186.91,186.58,186.62,93609.0,182.8514,182.9884,182.6654,182.7045,93609.0
2022-10-17 11:10:00,186.63,186.88,186.6,186.75,71393.0,182.7143,182.9591,182.685,182.8318,71393.0
2022-10-17 11:15:00,186.75,186.75,186.17,186.23,57070.0,182.8318,182.8318,182.264,182.3227,57070.0
2022-10-17 11:20:00,186.23,186.88,186.21,186.87,24190.0,182.3227,182.9591,182.3031,182.9493,24190.0
2022-10-17 11:25:00,186.86,186.96,186.64,186.92,33321.0,182.9395,183.0374,182.7241,182.9982,33321.0
2022-10-17 11:30:00,186.9,187.33,186.85,187.29,39843.0,182.9787,183.3996,182.9297,183.3605,39843.0
2022-10-17 11:35:00,187.29,187.64,187.26,187.61,29129.0,183.3605,183.7031,183.3311,183.6738,29129.0
2022-10-17 11:40:00,187.62,187.91,187.54,187.78,28512.0,183.6836,183.9675,183.6052,183.8402,28512.0
2022-10-17 11:45:00,187.71,187.71,187.44,187.52,38040.0,183.7717,183.7717,183.5073,183.5857,38040.0
2022-10-17 11:50:00,187.5,188.09,187.38,188.09,46337.0,183.5661,184.1437,183.4486,184.1437,46337.0
2022-10-17 11:55:00,188.08,188.15,187.89,187.89,71012.0,184.1339,184.2024,183.9479,183.9479,71012.0
2022-10-17 12:00:00,187.88,187.96,187.38,187.47,52175.0,183.9381,184.0164,183.4486,183.5367,52175.0
2022-10-17 12:05:00,187.46,188.03,187.33,187.99,65318.0,183.5269,184.085,183.3996,184.0458,65318.0
2022-10-17 12:10:00,188.0,188.01,187.43,187.7,31001.0,184.0556,184.0654,183.4975,183.7619,31001.0
2022-10-17 12:15:00,187.7,187.71,187.21,187.23,25064.0,183.7619,183.7717,183.2822,183.3017,25064.0
2022-10-17 12:20:00,187.24,187.25,187.04,187.15,36721.0,183.3115,183.3213,183.1157,183.2234,36721.0
2022-10-17 12:25:00,187.16,187.61,187.13,187.54,31673.0,183.2332,183.6738,183.2038,183.6052,31673.0
2022-10-17 12:30:00,187.53,187.74,187.46,187.68,34057.0,183.5954,183.801,183.5269,183.7423,34057.0
2022-10-17 12:35:00,187.65,187.72,185.92,186.11,149058.0,183.7129,183.7815,182.0192,182.2052,149058.0
2022-10-17 12:40:00,186.18,186.41,182.85,183.79,654385.0,182.2738,182.4989,179.0136,179.9339,654385.0
2022-10-17 12:45:00,183.8,185.65,183.51,185.03,281079.0,179.9437,181.7549,179.6598,181.1479,281079.0
2022-10-17 12:50:00,185.07,185.15,184.69,184.95,93743.0,181.1871,181.2654,180.815,181.0696,93743.0
2022-10-17 12:55:00,184.96,185.5,184.75,185.22,85212.0,181.0794,181.608,180.8738,181.3339,85212.0
2022-10-17 13:00:00,185.19,185.33,184.77,185.31,76802.0,181.3045,181.4416,180.8933,181.422,76802.0
2022-10-17 13:05:00,185.3,185.55,185.15,185.19,59315.0,181.4122,181.657,181.2654,181.3045,59315.0
2022-10-17 13:10:00,185.15,185.2,184.85,184.92,52324.0,181.2654,181.3143,180.9717,181.0402,52324.0
2022-10-17 13:15:00,184.93,185.21,184.77,184.82,55572.0,181.05,181.3241,180.8933,180.9423,55572.0
2022-10-17 13:20:00,184.81,185.45,184.74,185.4,42118.0,180.9325,181.5591,180.864,181.5101,42118.0
2022-10-17 13:25:00,185.37,185.48,185.12,185.28,47772.0,181.4808,181.5885,181.236,181.3926,47772.0
2022-10-17 13:30:00,185.29,185.47,185.22,185.47,42989.0,181.4024,181.5787,181.3339,181.5787,42989.0
2022-10-17 13:35:00,185.46,185.67,185.31,185.54,42303.0,181.5689,181.7745,181.422,181.6472,42303.0
2022-10-17 13:40:00,185.57,185.63,185.33,185.52,36542.0,181.6766,181.7353,181.4416,181.6276,36542.0
2022-10-17 13:45:00,185.52,186.11,185.49,185.89,56779.0,181.6276,182.2052,181.5982,181.9898,56779.0
2022-10-17 13:50:00,185.86,186.06,185.78,186.06,41933.0,181.9605,182.1563,181.8822,182.1563,41933.0
2022-10-17 13:55:00,186.04,186.04,185.81,185.96,30098.0,182.1367,182.1367,181.9115,182.0584,30098.0
2022-10-17 14:00:00,185.97,186.19,185.73,185.82,42816.0,182.0682,182.2836,181.8332,181.9213,42816.0
2022-10-17 14:05:00,185.82,186.04,185.72,185.98,42468.0,181.9213,182.1367,181.8234,182.078,42468.0
2022-10-17 14:10:00,185.97,186.03,185.76,185.92,28348.0,182.0682,182.1269,181.8626,182.0192,28348.0
2022-10-17 14:15:00,185.92,186.01,185.8,185.99,46702.0,182.0192,182.1073,181.9017,182.0878,46702.0
2022-10-17 14:20:00,185.96,185.99,185.86,185.98,44846.0,182.0584,182.0878,181.9605,182.078,44846.0
2022-10-17 14:25:00,185.93,185.93,185.48,185.59,76245.0,182.029,182.029,181.5885,181.6961,76245.0
2022-10-17 14:30:00,185.58,185.62,185.42,185.43,36350.0,181.6864,181.7255,181.5297,181.5395,36350.0
2022-10-17 14:35:00,185.45,185.81,185.45,185.78,27212.0,181.5591,181.9115,181.5591,181.8822,27212.0
2022-10-17 14:40:00,185.77,185.99,185.75,185.99,35914.0,181.8724,182.0878,181.8528,182.0878,35914.0
2022-10-17 14:45:00,185.99,186.14,185.93,186.12,81423.0,182.0878,182.2346,182.029,182.215,81423.0
2022-10-17 14:50:00,186.12,186.12,185.79,185.8,36482.0,182.215,182.215,181.8919,181.9017,36482.0
2022-10-17 14:55:00,185.79,185.95,185.68,185.69,44796.0,181.8919,182.0486,181.7843,181.794,44796.0
2022-10-17 15:00:00,185.67,185.81,185.4,185.43,31977.0,181.7745,181.9115,181.5101,181.5395,31977.0
2022-10-17 15:05:00,185.44,185.62,185.17,185.28,46069.0,181.5493,181.7255,181.285,181.3926,46069.0
2022-10-17 15:10:00,185.26,185.33,185.07,185.21,39797.0,181.3731,181.4416,181.1871,181.3241,39797.0
2022-10-17 15:15:00,185.2,185.25,184.89,185.02,63898.0,181.3143,181.3633,181.0108,181.1381,63898.0
2022-10-17 15:20:00,185.03,185.23,184.88,185.23,50875.0,181.1479,181.3437,181.001,181.3437,50875.0
2022-10-17 15:25:00,185.21,185.27,185.08,185.23,60368.0,181.3241,181.3829,181.1968,181.3437,60368.0
2022-10-17 15:30:00,185.25,185.37,185.06,185.28,60349.0,181.3633,181.4808,181.1773,181.3926,60349.0
2022-10-17 15:35:00,185.27,185.27,185.07,185.17,50978.0,181.3829,181.3829,181.1871,181.285,50978.0
2022-10-17 15:40:00,185.17,185.62,185.1,185.56,130468.0,181.285,181.7255,181.2164,181.6668,130468.0
2022-10-17 15:45:00,185.54,185.54,185.03,185.04,145904.0,181.6472,181.6472,181.1479,181.1577,145904.0
2022-10-17 15:50:00,185.04,185.79,185.04,185.78,249754.0,181.1577,181.8919,181.1577,181.8822,249754.0
2022-10-17 15:55:00,185.76,185.76,185.12,185.36,321259.0,181.8626,181.8626,181.236,181.471,321259.0
2022-10-18 09:30:00,189.71,190.19,188.68,188.68,196698.0,185.7297,186.1996,184.7213,184.7213,196698.0
2022-10-18 09:35:00,188.68,189.27,188.19,188.43,63115.0,184.7213,185.2989,184.2416,184.4766,63115.0
2022-10-18 09:40:00,188.38,188.63,187.92,188.6,53136.0,184.4276,184.6724,183.9773,184.643,53136.0
2022-10-18 09:45:00,188.55,188.57,187.61,187.88,49835.0,184.594,184.6136,183.6738,183.9381,49835.0
2022-10-18 09:50:00,187.88,188.11,187.16,187.32,60969.0,183.9381,184.1633,183.2332,183.3898,60969.0
2022-10-18 09:55:00,187.38,187.89,187.37,187.51,75955.0,183.4486,183.9479,183.4388,183.5759,75955.0
2022-10-18 10:00:00,187.57,188.12,187.32,188.09,103251.0,183.6346,184.1731,183.3898,184.1437,103251.0
2022-10-18 10:05:00,188.09,189.07,187.91,188.99,51681.0,184.1437,185.1031,183.9675,185.0248,51681.0
2022-10-18 10:10:00,188.99,189.07,188.47,188.57,52262.0,185.0248,185.1031,184.5157,184.6136,52262.0
2022-10-18 10:15:00,188.57,188.63,188.22,188.43,42158.0,184.6136,184.6724,184.271,184.4766,42158.0
2022-10-18 10:20:00,188.43,188.59,188.27,188.58,58779.0,184.4766,184.6332,184.3199,184.6234,58779.0
2022-10-18 10:25:00,188.6,188.87,188.44,188.44,47997.0,184.643,184.9073,184.4863,184.4863,47997.0
2022-10-18 10:30:00,188.43,188.6,188.0,188.12,60918.0,184.4766,184.643,184.0556,184.1731,60918.0
2022-10-18 10:35:00,188.14,188.28,187.72,187.76,58213.0,184.1926,184.3297,183.7815,183.8206,58213.0
2022-10-18 10:40:00,187.76,188.23,187.75,188.2,20525.0,183.8206,184.2808,183.8108,184.2514,20525.0
2022-10-18 10:45:00,188.17,188.47,188.06,188.41,42582.0,184.222,184.5157,184.1143,184.457,42582.0
2022-10-18 10:50:00,188.38,188.41,188.11,188.23,28510.0,184.4276,184.457,184.1633,184.2808,28510.0
2022-10-18 10:55:00,188.21,188.23,187.92,187.98,25634.0,184.2612,184.2808,183.9773,184.036,25634.0
2022-10-18 11:00:00,187.99,188.01,187.67,187.83,28986.0,184.0458,184.0654,183.7325,183.8891,28986.0
2022-10-18 11:05:00,187.83,188.0,187.3,187.44,37770.0,183.8891,184.0556,183.3703,183.5073,37770.0
2022-10-18 11:10:00,187.44,187.55,186.56,186.66,57919.0,183.5073,183.615,182.6458,182.7437,57919.0
2022-10-18 11:15:00,186.65,186.73,186.29,186.33,46819.0,182.7339,182.8122,182.3815,182.4206,46819.0
2022-10-18 11:20:00,186.35,186.57,186.05,186.18,47733.0,182.4402,182.6556,182.1465,182.2738,47733.0
2022-10-18 11:25:00,186.03,186.51,186.0,186.44,31871.0,182.1269,182.5968,182.0975,182.5283,31871.0
2022-10-18 11:30:00,186.43,186.48,186.14,186.36,25736.0,182.5185,182.5675,182.2346,182.45,25736.0
2022-10-18 11:35:00,186.33,186.44,185.78,186.2,30549.0,182.4206,182.5283,181.8822,182.2933,30549.0
2022-10-18 11:40:00,186.24,186.3,185.74,185.96,45994.0,182.3325,182.3912,181.843,182.0584,45994.0
2022-10-18 11:45:00,185.94,186.39,185.87,186.36,18409.0,182.0388,182.4794,181.9703,182.45,18409.0
2022-10-18 11:50:00,186.36,186.74,186.27,186.63,16399.0,182.45,182.822,182.3619,182.7143,16399.0
2022-10-18 11:55:00,186.62,186.79,186.48,186.72,25445.0,182.7045,182.871,182.5675,182.8024,25445.0
2022-10-18 12:00:00,186.7,187.07,186.63,187.06,38370.0,182.7829,183.1451,182.7143,183.1353,38370.0
2022-10-18 12:05:00,187.01,187.36,186.72,187.23,37663.0,183.0864,183.429,182.8024,183.3017,37663.0
2022-10-18 12:10:00,187.23,187.37,187.16,187.22,24900.0,183.3017,183.4388,183.2332,183.2919,24900.0
2022-10-18 12:15:00,187.17,187.39,186.96,187.28,18906.0,183.243,183.4584,183.0374,183.3507,18906.0
2022-10-18 12:20:00,187.26,187.27,186.89,186.96,14752.0,183.3311,183.3409,182.9689,183.0374,14752.0
2022-10-18 12:25:00,186.93,187.04,186.8,186.99,18006.0,183.008,183.1157,182.8808,183.0668,18006.0
2022-10-18 12:30:00,186.98,187.19,186.82,187.15,30417.0,183.057,183.2626,182.9003,183.2234,30417.0
2022-10-18 12:35:00,187.22,187.6,187.2,187.41,26264.0,183.2919,183.664,183.2724,183.478,26264.0
2022-10-18 12:40:00,187.41,187.56,187.27,187.27,22854.0,183.478,183.6248,183.3409,183.3409,22854.0
2022-10-18 12:45:00,187.27,187.3,187.03,187.18,21325.0,183.3409,183.3703,183.1059,183.2528,21325.0
2022-10-18 12:50:00,187.14,187.42,187.08,187.37,16356.0,183.2136,183.4877,183.1549,183.4388,16356.0
2022-10-18 12:55:00,187.35,187.42,187.03,187.04,18896.0,183.4192,183.4877,183.1059,183.1157,18896.0
2022-10-18 13:00:00,187.07,187.1,186.5,186.57,41165.0,183.1451,183.1745,182.5871,182.6556,41165.0
2022-10-18 13:05:00,186.56,187.06,186.54,186.81,31364.0,182.6458,183.1353,182.6262,182.8905,31364.0
2022-10-18 13:10:00,186.81,187.21,186.74,187.17,26872.0,182.8905,183.2822,182.822,183.243,26872.0
2022-10-18 13:15:00,187.14,187.21,187.0,187.17,75634.0,183.2136,183.2822,183.0766,183.243,75634.0
2022-10-18 13:20:00,187.18,187.31,186.92,187.18,44275.0,183.2528,183.3801,182.9982,183.2528,44275.0
2022-10-18 13:25:00,187.17,187.58,187.16,187.58,49384.0,183.243,183.6444,183.2332,183.6444,49384.0
2022-10-18 13:30:00,187.56,187.95,187.43,187.95,34696.0,183.6248,184.0066,183.4975,184.0066,34696.0
2022-10-18 13:35:00,187.93,187.93,187.56,187.6,19587.0,183.987,183.987,183.6248,183.664,19587.0
2022-10-18 13:40:00,187.63,187.73,187.56,187.69,18815.0,183.6933,183.7912,183.6248,183.7521,18815.0
2022-10-18 13:45:00,187.68,187.79,187.42,187.75,30941.0,183.7423,183.85,183.4877,183.8108,30941.0
2022-10-18 13:50:00,187.73,187.9,187.63,187.9,22408.0,183.7912,183.9577,183.6933,183.9577,22408.0
2022-10-18 13:55:00,187.89,188.04,187.71,187.92,39378.0,183.9479,184.0947,183.7717,183.9773,39378.0
2022-10-18 14:00:00,187.9,188.09,187.61,187.69,40790.0,183.9577,184.1437,183.6738,183.7521,40790.0
2022-10-18 14:05:00,187.7,187.97,187.62,187.75,18397.0,183.7619,184.0262,183.6836,183.8108,18397.0
2022-10-18 14:10:00,187.8,187.97,187.75,187.82,17631.0,183.8598,184.0262,183.8108,183.8794,17631.0
2022-10-18 14:15:00,187.82,187.83,187.57,187.64,23431.0,183.8794,183.8891,183.6346,183.7031,23431.0
2022-10-18 14:20:00,187.65,187.92,187.59,187.74,36986.0,183.7129,183.9773,183.6542,183.801,36986.0
2022-10-18 14:25:00,187.73,187.99,187.51,187.9,32105.0,183.7912,184.0458,183.5759,183.9577,32105.0
2022-10-18 14:30:00,187.87,187.9,187.7,187.79,16249.0,183.9283,183.9577,183.7619,183.85,16249.0
2022-10-18 14:35:00,187.77,187.89,187.26,187.45,37600.0,183.8304,183.9479,183.3311,183.5171,37600.0
2022-10-18 14:40:00,187.46,187.49,186.69,186.79,53433.0,183.5269,183.5563,182.7731,182.871,53433.0
2022-10-18 14:45:00,186.86,186.96,186.46,186.7,33993.0,182.9395,183.0374,182.5479,182.7829,33993.0
2022-10-18 14:50:00,186.71,186.81,186.46,186.71,30092.0,182.7926,182.8905,182.5479,182.7926,30092.0
2022-10-18 14:55:00,186.7,186.86,186.6,186.74,17871.0,182.7829,182.9395,182.685,182.822,17871.0
2022-10-18 15:00:00,186.74,186.76,186.35,186.55,21302.0,182.822,182.8416,182.4402,182.636,21302.0
2022-10-18 15:05:00,186.51,186.76,186.42,186.42,20582.0,182.5968,182.8416,182.5087,182.5087,20582.0
2022-10-18 15:10:00,186.45,186.56,186.31,186.36,27987.0,182.5381,182.6458,182.401,182.45,27987.0
2022-10-18 15:15:00,186.44,186.71,186.31,186.59,20724.0,182.5283,182.7926,182.401,182.6752,20724.0
2022-10-18 15:20:00,186.58,186.91,186.51,186.84,20113.0,182.6654,182.9884,182.5968,182.9199,20113.0
2022-10-18 15:25:00,186.85,187.02,186.65,186.87,22970.0,182.9297,183.0961,182.7339,182.9493,22970.0
2022-10-18 15:30:00,186.88,187.42,186.78,187.27,70392.0,182.9591,183.4877,182.8612,183.3409,70392.0
2022-10-18 15:35:00,187.27,187.27,186.88,187.2,56062.0,183.3409,183.3409,182.9591,183.2724,56062.0
2022-10-18 15:40:00,187.17,187.49,187.11,187.37,25182.0,183.243,183.5563,183.1843,183.4388,25182.0
2022-10-18 15:45:00,187.34,187.34,187.04,187.26,47951.0,183.4094,183.4094,183.1157,183.3311,47951.0
2022-10-18 15:50:00,187.21,187.51,187.13,187.24,93718.0,183.2822,183.5759,183.2038,183.3115,93718.0
2022-10-18 15:55:00,187.24,187.45,186.91,187.36,245407.0,183.3115,183.5171,182.9884,183.429,245407.0
2022-10-19 09:30:00,185.49,186.49,185.08,186.4,149824.0,181.5982,182.5773,181.1968,182.4891,149824.0
2022-10-19 09:35:00,186.51,186.6,185.91,186.01,48452.0,182.5968,182.685,182.0094,182.1073,48452.0
2022-10-19 09:40:00,186.04,186.16,185.29,185.72,39696.0,182.1367,182.2542,181.4024,181.8234,39696.0
2022-10-19 09:45:00,185.7,185.77,185.03,185.16,65932.0,181.8038,181.8724,181.1479,181.2752,65932.0
2022-10-19 09:50:00,185.23,185.7,185.15,185.65,42524.0,181.3437,181.8038,181.2654,181.7549,42524.0
2022-10-19 09:55:00,185.65,185.8,185.15,185.4,46031.0,181.7549,181.9017,181.2654,181.5101,46031.0
2022-10-19 10:00:00,185.36,185.56,185.19,185.43,39754.0,181.471,181.6668,181.3045,181.5395,39754.0
2022-10-19 10:05:00,185.39,185.93,185.39,185.93,44314.0,181.5003,182.029,181.5003,182.029,44314.0
2022-10-19 10:10:00,185.98,186.7,185.72,186.59,39582.0,182.078,182.7829,181.8234,182.6752,39582.0
2022-10-19 10:15:00,186.59,187.01,186.59,186.69,22993.0,182.6752,183.0864,182.6752,182.7731,22993.0
2022-10-19 10:20:00,186.73,187.31,186.68,187.25,25585.0,182.8122,183.3801,182.7633,183.3213,25585.0
2022-10-19 10:25:00,187.25,187.36,186.95,187.29,35224.0,183.3213,183.429,183.0276,183.3605,35224.0
2022-10-19 10:30:00,187.36,187.5,186.98,187.06,35585.0,183.429,183.5661,183.057,183.1353,35585.0
2022-10-19 10:35:00,187.07,187.39,186.99,187.39,32057.0,183.1451,183.4584,183.0668,183.4584,32057.0
2022-10-19 10:40:00,187.41,187.41,187.01,187.18,35139.0,183.478,183.478,183.0864,183.2528,35139.0
2022-10-19 10:45:00,187.26,187.32,187.01,187.13,27041.0,183.3311,183.3898,183.0864,183.2038,27041.0
2022-10-19 10:50:00,187.11,187.43,187.11,187.23,31493.0,183.1843,183.4975,183.1843,183.3017,31493.0
2022-10-19 10:55:00,187.29,187.3,186.87,187.12,34590.0,183.3605,183.3703,182.9493,183.194,34590.0
2022-10-19 11:00:00,187.11,187.23,186.88,186.97,26610.0,183.1843,183.3017,182.9591,183.0472,26610.0
2022-10-19 11:05:00,187.01,187.26,187.01,187.23,38269.0,183.0864,183.3311,183.0864,183.3017,38269.0
2022-10-19 11:10:00,187.19,187.43,187.15,187.32,29549.0,183.2626,183.4975,183.2234,183.3898,29549.0
2022-10-19 11:15:00,187.36,187.64,187.3,187.51,32960.0,183.429,183.7031,183.3703,183.5759,32960.0
2022-10-19 11:20:00,187.51,187.61,187.23,187.36,29598.0,183.5759,183.6738,183.3017,183.429,29598.0
2022-10-19 11:25:00,187.32,187.32,186.98,187.16,26931.0,183.3898,183.3898,183.057,183.2332,26931.0
2022-10-19 11:30:00,187.14,187.3,186.9,187.21,35150.0,183.2136,183.3703,182.9787,183.2822,35150.0
2022-10-19 11:35:00,187.17,187.52,186.87,187.44,52179.0,183.243,183.5857,182.9493,183.5073,52179.0
2022-10-19 11:40:00,187.42,187.45,187.05,187.09,68195.0,183.4877,183.5171,183.1255,183.1647,68195.0
2022-10-19 11:45:00,187.09,187.21,186.98,187.03,36638.0,183.1647,183.2822,183.057,183.1059,36638.0
2022-10-19 11:50:00,187.02,187.33,186.91,187.21,62857.0,183.0961,183.3996,182.9884,183.2822,62857.0
2022-10-19 11:55:00,187.19,187.35,187.14,187.26,33599.0,183.2626,183.4192,183.2136,183.3311,33599.0
2022-10-19 12:00:00,187.24,187.25,186.96,187.04,22215.0,183.3115,183.3213,183.0374,183.1157,22215.0
2022-10-19 12:05:00,186.97,186.99,186.56,186.56,27649.0,183.0472,183.0668,182.6458,182.6458,27649.0
2022-10-19 12:10:00,186.55,186.63,186.35,186.45,24667.0,182.636,182.7143,182.4402,182.5381,24667.0
2022-10-19 12:15:00,186.47,186.6,186.36,186.57,24548.0,182.5577,182.685,182.45,182.6556,24548.0
2022-10-19 12:20:00,186.55,186.55,186.28,186.34,30544.0,182.636,182.636,182.3717,182.4304,30544.0
2022-10-19 12:25:00,186.31,186.32,185.93,186.02,26055.0,182.401,182.4108,182.029,182.1171,26055.0
2022-10-19 12:30:00,185.98,186.28,185.96,186.26,18822.0,182.078,182.3717,182.0584,182.3521,18822.0
2022-10-19 12:35:00,186.25,186.39,186.13,186.29,22249.0,182.3423,182.4794,182.2248,182.3815,22249.0
2022-10-19 12:40:00,186.27,186.29,185.78,185.78,29232.0,182.3619,182.3815,181.8822,181.8822,29232.0
2022-10-19 12:45:00,185.8,185.82,185.47,185.63,43409.0,181.9017,181.9213,181.5787,181.7353,43409.0
2022-10-19 12:50:00,185.61,185.72,185.56,185.7,20237.0,181.7157,181.8234,181.6668,181.8038,20237.0
2022-10-19 12:55:00,185.64,185.72,185.45,185.65,14720.0,181.7451,181.8234,181.5591,181.7549,14720.0
2022-10-19 13:00:00,185.66,185.72,185.08,185.11,48219.0,181.7647,181.8234,181.1968,181.2262,48219.0
2022-10-19 13:05:00,185.1,185.25,184.96,185.19,45926.0,181.2164,181.3633,181.0794,181.3045,45926.0
2022-10-19 13:10:00,185.14,185.24,185.01,185.16,27842.0,181.2556,181.3535,181.1283,181.2752,27842.0
2022-10-19 13:15:00,185.15,185.36,185.05,185.24,32537.0,181.2654,181.471,181.1675,181.3535,32537.0
2022-10-19 13:20:00,185.27,185.52,185.21,185.25,26781.0,181.3829,181.6276,181.3241,181.3633,26781.0
2022-10-19 13:25:00,185.24,185.5,185.06,185.07,22322.0,181.3535,181.608,181.1773,181.1871,22322.0
2022-10-19 13:30:00,185.06,185.23,184.98,185.06,34874.0,181.1773,181.3437,181.0989,181.1773,34874.0
2022-10-19 13:35:00,185.04,185.19,184.94,185.0,22664.0,181.1577,181.3045,181.0598,181.1185,22664.0
2022-10-19 13:40:00,184.98,185.23,184.91,185.22,19730.0,181.0989,181.3437,181.0304,181.3339,19730.0
2022-10-19 13:45:00,185.23,185.25,184.84,184.88,18907.0,181.3437,181.3633,180.9619,181.001,18907.0
2022-10-19 13:50:00,184.86,185.12,184.75,185.12,19648.0,180.9815,181.236,180.8738,181.236,19648.0
2022-10-19 13:55:00,185.16,185.38,184.99,185.38,17099.0,181.2752,181.4905,181.1087,181.4905,17099.0
2022-10-19 14:00:00,185.37,185.9,185.11,185.82,38248.0,181.4808,181.9996,181.2262,181.9213,38248.0
2022-10-19 14:05:00,185.85,186.21,185.74,186.02,30409.0,181.9507,182.3031,181.843,182.1171,30409.0
2022-10-19 14:10:00,185.99,186.14,185.86,186.12,46122.0,182.0878,182.2346,181.9605,182.215,46122.0
2022-10-19 14:15:00,186.12,186.37,186.04,186.13,27972.0,182.215,182.4598,182.1367,182.2248,27972.0
2022-10-19 14:20:00,186.13,186.16,185.96,186.13,19879.0,182.2248,182.2542,182.0584,182.2248,19879.0
2022-10-19 14:25:00,186.13,186.36,186.12,186.28,23420.0,182.2248,182.45,182.215,182.3717,23420.0
2022-10-19 14:30:00,186.28,186.37,186.1,186.25,23925.0,182.3717,182.4598,182.1954,182.3423,23925.0
2022-10-19 14:35:00,186.27,186.29,186.1,186.16,16660.0,182.3619,182.3815,182.1954,182.2542,16660.0
2022-10-19 14:40:00,186.15,186.25,185.9,185.9,29506.0,182.2444,182.3423,181.9996,181.9996,29506.0
2022-10-19 14:45:00,185.91,186.02,185.71,185.8,27380.0,182.0094,182.1171,181.8136,181.9017,27380.0
2022-10-19 14:50:00,185.77,185.8,185.63,185.68,17988.0,181.8724,181.9017,181.7353,181.7843,17988.0
2022-10-19 14:55:00,185.68,185.81,185.6,185.64,30197.0,181.7843,181.9115,181.7059,181.7451,30197.0
2022-10-19 15:00:00,185.66,185.91,185.54,185.72,22968.0,181.7647,182.0094,181.6472,181.8234,22968.0
2022-10-19 15:05:00,185.72,185.93,185.54,185.91,28083.0,181.8234,182.029,181.6472,182.0094,28083.0
2022-10-19 15:10:00,185.93,186.1,185.83,185.94,38092.0,182.029,182.1954,181.9311,182.0388,38092.0
2022-10-19 15:15:00,185.89,186.47,185.87,186.32,38698.0,181.9898,182.5577,181.9703,182.4108,38698.0
2022-10-19 15:20:00,186.34,186.53,186.16,186.16,29555.0,182.4304,182.6164,182.2542,182.2542,29555.0
2022-10-19 15:25:00,186.14,186.36,186.11,186.21,45521.0,182.2346,182.45,182.2052,182.3031,45521.0
2022-10-19 15:30:00,186.21,186.31,185.96,186.3,45287.0,182.3031,182.401,182.0584,182.3912,45287.0
2022-10-19 15:35:00,186.28,186.47,186.18,186.19,58287.0,182.3717,182.5577,182.2738,182.2836,58287.0
2022-10-19 15:40:00,186.17,186.51,186.17,186.4,37873.0,182.264,182.5968,182.264,182.4891,37873.0
2022-10-19 15:45:00,186.42,186.42,186.03,186.26,57321.0,182.5087,182.5087,182.1269,182.3521,57321.0
2022-10-19 15:50:00,186.24,186.5,185.98,186.39,94729.0,182.3325,182.5871,182.078,182.4794,94729.0
2022-10-19 15:55:00,186.38,186.58,186.25,186.56,187630.0,182.4696,182.6654,182.3423,182.6458,187630.0
2022-10-20 09:30:00,186.46,187.92,186.43,187.91,142834.0,182.5479,183.9773,182.5185,183.9675,142834.0
2022-10-20 09:35:00,188.0,188.0,187.14,187.41,42748.0,184.0556,184.0556,183.2136,183.478,42748.0
2022-10-20 09:40:00,187.42,187.77,187.22,187.63,40660.0,183.4877,183.8304,183.2919,183.6933,40660.0
2022-10-20 09:45:00,187.67,188.42,187.63,188.33,78437.0,183.7325,184.4668,183.6933,184.3787,78437.0
2022-10-20 09:50:00,188.37,189.18,188.37,188.57,63682.0,184.4178,185.2108,184.4178,184.6136,63682.0
2022-10-20 09:55:00,188.58,188.87,188.52,188.61,59800.0,184.6234,184.9073,184.5647,184.6528,59800.0
2022-10-20 10:00:00,188.61,189.28,188.42,189.23,73250.0,184.6528,185.3087,184.4668,185.2598,73250.0
2022-10-20 10:05:00,189.22,189.94,189.2,189.84,71510.0,185.25,185.9549,185.2304,185.857,71510.0
2022-10-20 10:10:00,189.88,190.3,189.75,190.22,71764.0,185.8961,186.3073,185.7689,186.229,71764.0
2022-10-20 10:15:00,190.21,190.53,189.87,190.53,68435.0,186.2192,186.5325,185.8863,186.5325,68435.0
2022-10-20 10:20:00,190.54,190.98,190.52,190.95,78066.0,186.5423,186.9731,186.5227,186.9437,78066.0
2022-10-20 10:25:00,190.94,190.94,190.52,190.66,57840.0,186.9339,186.9339,186.5227,186.6598,57840.0
2022-10-20 10:30:00,190.67,190.8,190.32,190.39,105502.0,186.6696,186.7968,186.3269,186.3954,105502.0
2022-10-20 10:35:00,190.36,190.38,189.97,190.2,66090.0,186.3661,186.3856,185.9842,186.2094,66090.0
2022-10-20 10:40:00,190.23,190.26,189.63,189.99,56368.0,186.2388,186.2682,185.6514,186.0038,56368.0
2022-10-20 10:45:00,189.97,190.27,189.95,190.19,38997.0,185.9842,186.278,185.9647,186.1996,38997.0
2022-10-20 10:50:00,190.17,190.35,189.78,189.84,48269.0,186.1801,186.3563,185.7982,185.857,48269.0
2022-10-20 10:55:00,189.87,190.38,189.84,190.37,28446.0,185.8863,186.3856,185.857,186.3759,28446.0
2022-10-20 11:00:00,190.39,190.42,189.82,189.95,30902.0,186.3954,186.4248,185.8374,185.9647,30902.0
2022-10-20 11:05:00,189.93,190.28,189.88,190.18,42728.0,185.9451,186.2877,185.8961,186.1898,42728.0
2022-10-20 11:10:00,190.21,190.3,189.97,190.1,30419.0,186.2192,186.3073,185.9842,186.1115,30419.0
2022-10-20 11:15:00,190.07,190.1,189.62,189.68,50424.0,186.0821,186.1115,185.6416,185.7003,50424.0
2022-10-20 11:20:00,189.7,189.94,189.68,189.68,26835.0,185.7199,185.9549,185.7003,185.7003,26835.0
2022-10-20 11:25:00,189.67,189.79,189.13,189.31,33739.0,185.6905,185.808,185.1619,185.3381,33739.0
2022-10-20 11:30:00,189.32,189.57,189.22,189.42,41654.0,185.3479,185.5926,185.25,185.4458,41654.0
2022-10-20 11:35:00,189.46,189.89,189.4,189.87,33140.0,185.4849,185.9059,185.4262,185.8863,33140.0
2022-10-20 11:40:00,189.86,190.06,189.82,189.99,41539.0,185.8766,186.0724,185.8374,186.0038,41539.0
2022-10-20 11:45:00,190.03,190.04,189.88,190.0,27486.0,186.043,186.0528,185.8961,186.0136,27486.0
2022-10-20 11:50:00,190.01,190.22,189.91,190.08,31110.0,186.0234,186.229,185.9255,186.0919,31110.0
2022-10-20 11:55:00,190.02,190.13,189.77,189.88,32525.0,186.0332,186.1409,185.7884,185.8961,32525.0
2022-10-20 12:00:00,189.91,189.96,189.46,189.49,31474.0,185.9255,185.9745,185.4849,185.5143,31474.0
2022-10-20 12:05:00,189.48,189.57,189.11,189.25,24855.0,185.5045,185.5926,185.1423,185.2794,24855.0
2022-10-20 12:10:00,189.24,189.28,188.96,189.07,17521.0,185.2696,185.3087,184.9954,185.1031,17521.0
2022-10-20 12:15:00,189.05,189.31,188.95,189.16,22549.0,185.0835,185.3381,184.9856,185.1912,22549.0
2022-10-20 12:20:00,189.14,189.15,188.73,188.89,30036.0,185.1717,185.1815,184.7703,184.9269,30036.0
2022-10-20 12:25:00,188.86,188.88,188.35,188.54,21094.0,184.8975,184.9171,184.3982,184.5843,21094.0
2022-10-20 12:30:00,188.53,188.67,188.38,188.38,20362.0,184.5745,184.7115,184.4276,184.4276,20362.0
2022-10-20 12:35:00,188.36,188.53,188.21,188.42,23005.0,184.408,184.5745,184.2612,184.4668,23005.0
2022-10-20 12:40:00,188.41,188.55,188.32,188.38,20733.0,184.457,184.594,184.3689,184.4276,20733.0
2022-10-20 12:45:00,188.39,188.54,188.22,188.54,19818.0,184.4374,184.5843,184.271,184.5843,19818.0
2022-10-20 12:50:00,188.48,188.5,188.21,188.26,19245.0,184.5255,184.5451,184.2612,184.3101,19245.0
2022-10-20 12:55:00,188.25,188.41,188.13,188.39,113545.0,184.3003,184.457,184.1829,184.4374,113545.0
2022-10-20 13:00:00,188.35,188.4,188.14,188.28,19869.0,184.3982,184.4472,184.1926,184.3297,19869.0
2022-10-20 13:05:00,188.28,188.28,187.79,187.93,36065.0,184.3297,184.3297,183.85,183.987,36065.0
2022-10-20 13:10:00,187.97,188.33,187.94,188.2,27165.0,184.0262,184.3787,183.9968,184.2514,27165.0
2022-10-20 13:15:00,188.22,188.31,188.08,188.21,44399.0,184.271,184.3591,184.1339,184.2612,44399.0
2022-10-20 13:20:00,188.2,188.52,188.14,188.23,55206.0,184.2514,184.5647,184.1926,184.2808,55206.0
2022-10-20 13:25:00,188.24,188.38,188.17,188.23,69669.0,184.2905,184.4276,184.222,184.2808,69669.0
2022-10-20 13:30:00,188.22,188.22,187.81,187.94,29915.0,184.271,184.271,183.8696,183.9968,29915.0
2022-10-20 13:35:00,187.97,188.03,187.81,187.83,32422.0,184.0262,184.085,183.8696,183.8891,32422.0
2022-10-20 13:40:00,187.82,187.83,187.49,187.65,38364.0,183.8794,183.8891,183.5563,183.7129,38364.0
2022-10-20 13:45:00,187.62,187.76,187.25,187.29,35997.0,183.6836,183.8206,183.3213,183.3605,35997.0
2022-10-20 13:50:00,187.26,187.32,187.07,187.22,44504.0,183.3311,183.3898,183.1451,183.2919,44504.0
2022-10-20 13:55:00,187.22,187.35,187.06,187.35,39282.0,183.2919,183.4192,183.1353,183.4192,39282.0
2022-10-20 14:00:00,187.34,187.51,187.3,187.49,24469.0,183.4094,183.5759,183.3703,183.5563,24469.0
2022-10-20 14:05:00,187.46,187.54,187.09,187.15,28227.0,183.5269,183.6052,183.1647,183.2234,28227.0
2022-10-20 14:10:00,187.15,187.18,186.88,186.99,37885.0,183.2234,183.2528,182.9591,183.0668,37885.0
2022-10-20 14:15:00,186.92,187.27,186.9,187.22,35406.0,182.9982,183.3409,182.9787,183.2919,35406.0
2022-10-20 14:20:00,187.21,187.26,186.89,187.0,43555.0,183.2822,183.3311,182.9689,183.0766,43555.0
2022-10-20 14:25:00,186.99,187.04,186.71,186.72,42254.0,183.0668,183.1157,182.7926,182.8024,42254.0
2022-10-20 14:30:00,186.68,187.19,186.58,187.19,38793.0,182.7633,183.2626,182.6654,183.2626,38793.0
2022-10-20 14:35:00,187.17,187.22,187.03,187.13,21509.0,183.243,183.2919,183.1059,183.2038,21509.0
2022-10-20 14:40:00,187.09,187.09,186.73,186.75,39206.0,183.1647,183.1647,182.8122,182.8318,39206.0
2022-10-20 14:45:00,186.77,187.01,186.73,186.88,30330.0,182.8514,183.0864,182.8122,182.9591,30330.0
2022-10-20 14:50:00,186.91,187.04,186.71,186.97,30299.0,182.9884,183.1157,182.7926,183.0472,30299.0
2022-10-20 14:55:00,186.97,187.42,186.97,187.05,35987.0,183.0472,183.4877,183.0472,183.1255,35987.0
2022-10-20 15:00:00,186.98,187.44,186.98,187.29,33542.0,183.057,183.5073,183.057,183.3605,33542.0
2022-10-20 15:05:00,187.29,187.79,187.29,187.67,29054.0,183.3605,183.85,183.3605,183.7325,29054.0
2022-10-20 15:10:00,187.68,187.72,187.38,187.54,29135.0,183.7423,183.7815,183.4486,183.6052,29135.0
2022-10-20 15:15:00,187.51,187.51,187.08,187.09,40518.0,183.5759,183.5759,183.1549,183.1647,40518.0
2022-10-20 15:20:00,187.09,187.11,186.76,186.96,30171.0,183.1647,183.1843,182.8416,183.0374,30171.0
2022-10-20 15:25:00,186.98,187.03,186.74,186.95,36972.0,183.057,183.1059,182.822,183.0276,36972.0
2022-10-20 15:30:00,186.94,186.98,186.65,186.71,38416.0,183.0178,183.057,182.7339,182.7926,38416.0
2022-10-20 15:35:00,186.69,187.03,186.6,186.79,64864.0,182.7731,183.1059,182.685,182.871,64864.0
2022-10-20 15:40:00,186.79,187.06,186.74,187.01,36877.0,182.871,183.1353,182.822,183.0864,36877.0
2022-10-20 15:45:00,187.01,187.25,186.88,187.14,51751.0,183.0864,183.3213,182.9591,183.2136,51751.0
2022-10-20 15:50:00,187.27,187.34,186.96,187.24,84298.0,183.3409,183.4094,183.0374,183.3115,84298.0
2022-10-20 15:55:00,187.23,187.32,186.95,187.04,247822.0,183.3017,183.3898,183.0276,183.1157,247822.0
2022-10-21 09:30:00,185.8,186.5,185.05,185.93,646784.0,181.9017,182.5871,181.1675,182.029,646784.0
2022-10-21 09:35:00,185.9,186.17,185.31,185.9,38864.0,181.9996,182.264,181.422,181.9996,38864.0
2022-10-21 09:40:00,185.82,187.1,185.48,187.06,57159.0,181.9213,183.1745,181.5885,183.1353,57159.0
2022-10-21 09:45:00,187.03,187.95,186.99,187.64,119720.0,183.1059,184.0066,183.0668,183.7031,119720.0
2022-10-21 09:50:00,187.65,188.29,187.09,188.0,74378.0,183.7129,184.3395,183.1647,184.0556,74378.0
2022-10-21 09:55:00,188.0,188.58,187.54,188.5,60842.0,184.0556,184.6234,183.6052,184.5451,60842.0
2022-10-21 10:00:00,188.55,188.94,188.48,188.74,57175.0,184.594,184.9759,184.5255,184.7801,57175.0
2022-10-21 10:05:00,188.75,189.28,188.19,188.19,77644.0,184.7898,185.3087,184.2416,184.2416,77644.0
2022-10-21 10:10:00,188.22,188.69,188.04,188.44,30359.0,184.271,184.7311,184.0947,184.4863,30359.0
2022-10-21 10:15:00,188.6,188.6,188.22,188.49,24835.0,184.643,184.643,184.271,184.5353,24835.0
2022-10-21 10:20:00,188.47,188.61,187.75,187.81,35613.0,184.5157,184.6528,183.8108,183.8696,35613.0
2022-10-21 10:25:00,187.8,187.8,187.07,187.14,38004.0,183.8598,183.8598,183.1451,183.2136,38004.0
2022-10-21 10:30:00,187.1,187.6,186.63,186.68,41842.0,183.1745,183.664,182.7143,182.7633,41842.0
2022-10-21 10:35:00,186.7,186.94,186.35,186.54,50509.0,182.7829,183.0178,182.4402,182.6262,50509.0
2022-10-21 10:40:00,186.54,186.74,186.32,186.63,54781.0,182.6262,182.822,182.4108,182.7143,54781.0
2022-10-21 10:45:00,186.58,187.31,186.54,187.18,45696.0,182.6654,183.3801,182.6262,183.2528,45696.0
2022-10-21 10:50:00,187.2,187.34,187.0,187.03,64121.0,183.2724,183.4094,183.0766,183.1059,64121.0
2022-10-21 10:55:00,187.06,187.06,186.28,186.55,30765.0,183.1353,183.1353,182.3717,182.636,30765.0
2022-10-21 11:00:00,186.64,186.64,186.15,186.25,30446.0,182.7241,182.7241,182.2444,182.3423,30446.0
2022-10-21 11:05:00,186.39,186.41,186.06,186.22,44891.0,182.4794,182.4989,182.1563,182.3129,44891.0
2022-10-21 11:10:00,186.23,186.72,186.22,186.58,45879.0,182.3227,182.8024,182.3129,182.6654,45879.0
2022-10-21 11:15:00,186.55,186.98,186.48,186.49,33599.0,182.636,183.057,182.5675,182.5773,33599.0
2022-10-21 11:20:00,186.54,186.97,186.33,186.65,41997.0,182.6262,183.0472,182.4206,182.7339,41997.0
2022-10-21 11:25:00,186.67,187.04,186.64,186.89,20574.0,182.7535,183.1157,182.7241,182.9689,20574.0
2022-10-21 11:30:00,186.89,187.48,186.87,187.21,33315.0,182.9689,183.5465,182.9493,183.2822,33315.0
2022-10-21 11:35:00,187.22,187.3,186.5,186.56,27572.0,183.2919,183.3703,182.5871,182.6458,27572.0
2022-10-21 11:40:00,186.59,187.36,186.45,187.23,24745.0,182.6752,183.429,182.5381,183.3017,24745.0
2022-10-21 11:45:00,187.23,187.39,186.95,187.33,41202.0,183.3017,183.4584,183.0276,183.3996,41202.0
2022-10-21 11:50:00,187.38,187.61,187.15,187.52,35915.0,183.4486,183.6738,183.2234,183.5857,35915.0
2022-10-21 11:55:00,187.51,187.83,187.31,187.83,35862.0,183.5759,183.8891,183.3801,183.8891,35862.0
2022-10-21 12:00:00,187.87,188.43,187.86,188.29,53301.0,183.9283,184.4766,183.9185,184.3395,53301.0
2022-10-21 12:05:00,188.29,188.4,188.0,188.3,21909.0,184.3395,184.4472,184.0556,184.3493,21909.0
2022-10-21 12:10:00,188.28,188.3,187.76,188.23,26076.0,184.3297,184.3493,183.8206,184.2808,26076.0
2022-10-21 12:15:00,188.25,188.28,188.04,188.14,12596.0,184.3003,184.3297,184.0947,184.1926,12596.0
2022-10-21 12:20:00,188.13,188.37,187.95,188.35,28492.0,184.1829,184.4178,184.0066,184.3982,28492.0
2022-10-21 12:25:00,188.33,188.53,187.95,188.01,27622.0,184.3787,184.5745,184.0066,184.0654,27622.0
2022-10-21 12:30:00,188.05,188.54,187.91,188.48,20440.0,184.1045,184.5843,183.9675,184.5255,20440.0
2022-10-21 12:35:00,188.43,188.73,188.2,188.33,27612.0,184.4766,184.7703,184.2514,184.3787,27612.0
2022-10-21 12:40:00,188.37,188.94,188.37,188.89,27756.0,184.4178,184.9759,184.4178,184.9269,27756.0
2022-10-21 12:45:00,188.9,189.29,188.89,189.26,32651.0,184.9367,185.3185,184.9269,185.2891,32651.0
2022-10-21 12:50:00,189.24,189.53,189.21,189.39,13979.0,185.2696,185.5535,185.2402,185.4164,13979.0
2022-10-21 12:55:00,189.36,189.41,189.12,189.18,33611.0,185.387,185.436,185.1521,185.2108,33611.0
2022-10-21 13:00:00,189.19,189.44,189.13,189.36,35432.0,185.2206,185.4654,185.1619,185.387,35432.0
2022-10-21 13:05:00,189.33,189.33,188.74,188.78,28066.0,185.3577,185.3577,184.7801,184.8192,28066.0
2022-10-21 13:10:00,188.77,188.79,188.5,188.63,22967.0,184.8094,184.829,184.5451,184.6724,22967.0
2022-10-21 13:15:00,188.65,188.86,188.52,188.85,27746.0,184.6919,184.8975,184.5647,184.8877,27746.0
2022-10-21 13:20:00,188.85,188.93,188.38,188.38,20959.0,184.8877,184.9661,184.4276,184.4276,20959.0
2022-10-21 13:25:00,188.39,188.92,188.33,188.78,25856.0,184.4374,184.9563,184.3787,184.8192,25856.0
2022-10-21 13:30:00,188.8,189.01,188.66,188.69,33947.0,184.8388,185.0444,184.7017,184.7311,33947.0
2022-10-21 13:35:00,188.65,188.86,188.64,188.78,25479.0,184.6919,184.8975,184.6822,184.8192,25479.0
2022-10-21 13:40:00,188.84,189.1,188.82,188.86,44557.0,184.878,185.1325,184.8584,184.8975,44557.0
2022-10-21 13:45:00,188.89,189.1,188.88,188.96,49520.0,184.9269,185.1325,184.9171,184.9954,49520.0
2022-10-21 13:50:00,188.98,189.3,188.96,189.3,20976.0,185.015,185.3283,184.9954,185.3283,20976.0
2022-10-21 13:55:00,189.28,189.52,189.21,189.51,23072.0,185.3087,185.5437,185.2402,185.5339,23072.0
2022-10-21 14:00:00,189.54,189.61,189.45,189.46,15341.0,185.5633,185.6318,185.4752,185.4849,15341.0
2022-10-21 14:05:00,189.43,189.67,189.37,189.54,28508.0,185.4556,185.6905,185.3968,185.5633,28508.0
2022-10-21 14:10:00,189.54,189.71,189.17,189.18,28611.0,185.5633,185.7297,185.201,185.2108,28611.0
2022-10-21 14:15:00,189.2,189.27,188.89,189.09,25702.0,185.2304,185.2989,184.9269,185.1227,25702.0
2022-10-21 14:20:00,189.06,189.24,189.06,189.12,16531.0,185.0933,185.2696,185.0933,185.1521,16531.0
2022-10-21 14:25:00,189.14,189.35,189.04,189.32,30024.0,185.1717,185.3773,185.0738,185.3479,30024.0
2022-10-21 14:30:00,189.33,189.56,189.31,189.31,32092.0,185.3577,185.5828,185.3381,185.3381,32092.0
2022-10-21 14:35:00,189.29,189.43,189.11,189.4,31597.0,185.3185,185.4556,185.1423,185.4262,31597.0
2022-10-21 14:40:00,189.39,189.45,189.12,189.16,30307.0,185.4164,185.4752,185.1521,185.1912,30307.0
2022-10-21 14:45:00,189.15,189.4,189.02,189.4,33980.0,185.1815,185.4262,185.0542,185.4262,33980.0
2022-10-21 14:50:00,189.43,189.46,189.11,189.14,33039.0,185.4556,185.4849,185.1423,185.1717,33039.0
2022-10-21 14:55:00,189.17,189.48,189.14,189.45,34112.0,185.201,185.5045,185.1717,185.4752,34112.0
2022-10-21 15:00:00,189.47,189.81,189.37,189.69,43667.0,185.4947,185.8276,185.3968,185.7101,43667.0
2022-10-21 15:05:00,189.67,189.8,189.52,189.72,90173.0,185.6905,185.8178,185.5437,185.7395,90173.0
2022-10-21 15:10:00,189.72,190.22,189.61,190.14,89113.0,185.7395,186.229,185.6318,186.1507,89113.0
2022-10-21 15:15:00,190.15,190.36,190.06,190.25,87172.0,186.1605,186.3661,186.0724,186.2584,87172.0
2022-10-21 15:20:00,190.25,190.63,190.23,190.62,59146.0,186.2584,186.6304,186.2388,186.6206,59146.0
2022-10-21 15:25:00,190.64,190.95,190.6,190.69,46907.0,186.6402,186.9437,186.601,186.6891,46907.0
2022-10-21 15:30:00,190.68,190.69,190.41,190.46,45471.0,186.6794,186.6891,186.415,186.464,45471.0
2022-10-21 15:35:00,190.45,190.65,190.37,190.63,44342.0,186.4542,186.65,186.3759,186.6304,44342.0
2022-10-21 15:40:00,190.66,190.76,190.39,190.53,92370.0,186.6598,186.7577,186.3954,186.5325,92370.0
2022-10-21 15:45:00,190.53,190.61,190.2,190.31,95985.0,186.5325,186.6108,186.2094,186.3171,95985.0
2022-10-21 15:50:00,190.33,190.6,190.16,190.47,91302.0,186.3367,186.601,186.1703,186.4738,91302.0
2022-10-21 15:55:00,190.47,190.61,190.24,190.38,203166.0,186.4738,186.6108,186.2486,186.3856,203166.0
2022-10-24 09:30:00,191.41,192.17,191.09,191.9,175513.0,187.394,188.1381,187.0807,187.8738,175513.0
2022-10-24 09:35:00,191.98,193.13,191.96,192.77,84391.0,187.9521,189.0779,187.9325,188.7255,84391.0
2022-10-24 09:40:00,192.85,192.86,190.64,191.25,110775.0,188.8038,188.8136,186.6402,187.2374,110775.0
2022-10-24 09:45:00,191.31,192.86,191.28,191.97,66210.0,187.2961,188.8136,187.2668,187.9423,66210.0
2022-10-24 09:50:00,192.03,192.8,191.75,192.49,48961.0,188.001,188.7549,187.7269,188.4514,48961.0
2022-10-24 09:55:00,192.41,192.62,191.59,192.07,63362.0,188.3731,188.5786,187.5703,188.0402,63362.0
2022-10-24 10:00:00,192.1,192.1,190.37,190.48,84470.0,188.0696,188.0696,186.3759,186.4835,84470.0
2022-10-24 10:05:00,190.46,190.83,190.02,190.24,52741.0,186.464,186.8262,186.0332,186.2486,52741.0
2022-10-24 10:10:00,190.17,190.82,190.1,190.81,79677.0,186.1801,186.8164,186.1115,186.8066,79677.0
2022-10-24 10:15:00,190.77,190.8,190.0,190.2,62055.0,186.7675,186.7968,186.0136,186.2094,62055.0
2022-10-24 10:20:00,190.27,190.27,189.2,189.54,61398.0,186.278,186.278,185.2304,185.5633,61398.0
2022-10-24 10:25:00,189.54,190.07,189.14,190.0,55453.0,185.5633,186.0821,185.1717,186.0136,55453.0
2022-10-24 10:30:00,190.0,190.21,189.46,189.92,62250.0,186.0136,186.2192,185.4849,185.9353,62250.0
2022-10-24 10:35:00,189.9,190.34,189.81,190.04,115152.0,185.9157,186.3465,185.8276,186.0528,115152.0
2022-10-24 10:40:00,190.09,190.26,189.42,189.71,38608.0,186.1017,186.2682,185.4458,185.7297,38608.0
2022-10-24 10:45:00,189.67,189.84,189.33,189.4,58128.0,185.6905,185.857,185.3577,185.4262,58128.0
2022-10-24 10:50:00,189.43,190.1,189.42,189.96,54604.0,185.4556,186.1115,185.4458,185.9745,54604.0
2022-10-24 10:55:00,189.91,190.06,189.46,189.85,53119.0,185.9255,186.0724,185.4849,185.8668,53119.0
2022-10-24 11:00:00,189.87,189.97,189.57,189.63,55178.0,185.8863,185.9842,185.5926,185.6514,55178.0
2022-10-24 11:05:00,189.65,189.94,189.3,189.42,43709.0,185.671,185.9549,185.3283,185.4458,43709.0
2022-10-24 11:10:00,189.43,189.78,189.31,189.7,59280.0,185.4556,185.7982,185.3381,185.7199,59280.0
2022-10-24 11:15:00,189.69,189.88,189.1,189.39,45943.0,185.7101,185.8961,185.1325,185.4164,45943.0
2022-10-24 11:20:00,189.45,189.7,189.44,189.58,56390.0,185.4752,185.7199,185.4654,185.6024,56390.0
2022-10-24 11:25:00,189.62,189.95,189.39,189.85,63126.0,185.6416,185.9647,185.4164,185.8668,63126.0
2022-10-24 11:30:00,189.88,189.92,189.6,189.84,81258.0,185.8961,185.9353,185.622,185.857,81258.0
2022-10-24 11:35:00,189.84,190.33,189.77,190.18,64587.0,185.857,186.3367,185.7884,186.1898,64587.0
2022-10-24 11:40:00,190.11,190.26,190.02,190.06,54736.0,186.1213,186.2682,186.0332,186.0724,54736.0
2022-10-24 11:45:00,190.06,190.1,189.82,190.1,25702.0,186.0724,186.1115,185.8374,186.1115,25702.0
2022-10-24 11:50:00,190.16,190.9,190.08,190.9,24820.0,186.1703,186.8947,186.0919,186.8947,24820.0
2022-10-24 11:55:00,190.89,191.02,190.6,190.76,45636.0,186.8849,187.0122,186.601,186.7577,45636.0
2022-10-24 12:00:00,190.74,190.82,190.15,190.28,37926.0,186.7381,186.8164,186.1605,186.2877,37926.0
2022-10-24 12:05:00,190.3,190.4,190.21,190.25,21347.0,186.3073,186.4052,186.2192,186.2584,21347.0
2022-10-24 12:10:00,190.3,190.82,190.3,190.77,23363.0,186.3073,186.8164,186.3073,186.7675,23363.0
2022-10-24 12:15:00,190.73,190.93,190.54,190.83,27538.0,186.7283,186.9241,186.5423,186.8262,27538.0
2022-10-24 12:20:00,190.82,190.94,190.48,190.9,40035.0,186.8164,186.9339,186.4835,186.8947,40035.0
2022-10-24 12:25:00,190.87,190.91,190.57,190.58,28510.0,186.8654,186.9045,186.5717,186.5814,28510.0
2022-10-24 12:30:00,190.57,190.66,190.42,190.55,41188.0,186.5717,186.6598,186.4248,186.5521,41188.0
2022-10-24 12:35:00,190.52,190.71,190.43,190.44,46466.0,186.5227,186.7087,186.4346,186.4444,46466.0
2022-10-24 12:40:00,190.48,190.71,190.38,190.71,43328.0,186.4835,186.7087,186.3856,186.7087,43328.0
2022-10-24 12:45:00,190.68,190.87,190.59,190.87,18002.0,186.6794,186.8654,186.5912,186.8654,18002.0
2022-10-24 12:50:00,190.88,190.91,190.74,190.91,22706.0,186.8752,186.9045,186.7381,186.9045,22706.0
2022-10-24 12:55:00,190.91,190.93,190.64,190.64,43155.0,186.9045,186.9241,186.6402,186.6402,43155.0
2022-10-24 13:00:00,190.66,190.74,190.47,190.67,39832.0,186.6598,186.7381,186.4738,186.6696,39832.0
2022-10-24 13:05:00,190.68,190.73,190.49,190.71,45987.0,186.6794,186.7283,186.4933,186.7087,45987.0
2022-10-24 13:10:00,190.7,190.72,190.22,190.3,43335.0,186.6989,186.7185,186.229,186.3073,43335.0
2022-10-24 13:15:00,190.28,190.37,190.1,190.25,77400.0,186.2877,186.3759,186.1115,186.2584,77400.0
2022-10-24 13:20:00,190.28,190.32,190.12,190.29,65910.0,186.2877,186.3269,186.1311,186.2975,65910.0
2022-10-24 13:25:00,190.31,190.55,190.26,190.42,58822.0,186.3171,186.5521,186.2682,186.4248,58822.0
2022-10-24 13:30:00,190.4,190.42,190.17,190.34,52056.0,186.4052,186.4248,186.1801,186.3465,52056.0
2022-10-24 13:35:00,190.37,190.49,190.22,190.49,37619.0,186.3759,186.4933,186.229,186.4933,37619.0
2022-10-24 13:40:00,190.52,190.78,190.51,190.74,22650.0,186.5227,186.7773,186.5129,186.7381,22650.0
2022-10-24 13:45:00,190.73,190.89,190.62,190.77,18872.0,186.7283,186.8849,186.6206,186.7675,18872.0
2022-10-24 13:50:00,190.77,190.84,190.66,190.74,12941.0,186.7675,186.836,186.6598,186.7381,12941.0
2022-10-24 13:55:00,190.76,190.83,190.53,190.62,17156.0,186.7577,186.8262,186.5325,186.6206,17156.0
2022-10-24 14:00:00,190.61,190.87,190.52,190.68,26766.0,186.6108,186.8654,186.5227,186.6794,26766.0
2022-10-24 14:05:00,190.69,190.79,190.52,190.53,32510.0,186.6891,186.787,186.5227,186.5325,32510.0
2022-10-24 14:10:00,190.57,190.57,190.35,190.5,27768.0,186.5717,186.5717,186.3563,186.5031,27768.0
2022-10-24 14:15:00,190.5,190.57,190.42,190.45,28298.0,186.5031,186.5717,186.4248,186.4542,28298.0
2022-10-24 14:20:00,190.44,190.45,190.31,190.41,30993.0,186.4444,186.4542,186.3171,186.415,30993.0
2022-10-24 14:25:00,190.38,190.61,190.34,190.56,33219.0,186.3856,186.6108,186.3465,186.5619,33219.0
2022-10-24 14:30:00,190.56,190.74,190.52,190.54,32814.0,186.5619,186.7381,186.5227,186.5423,32814.0
2022-10-24 14:35:00,190.54,190.61,190.34,190.58,32843.0,186.5423,186.6108,186.3465,186.5814,32843.0
2022-10-24 14:40:00,190.57,191.1,190.47,190.93,35333.0,186.5717,187.0905,186.4738,186.9241,35333.0
2022-10-24 14:45:00,190.94,190.96,190.82,190.9,37360.0,186.9339,186.9535,186.8164,186.8947,37360.0
2022-10-24 14:50:00,190.87,190.87,190.7,190.74,46273.0,186.8654,186.8654,186.6989,186.7381,46273.0
2022-10-24 14:55:00,190.75,190.79,190.65,190.71,55391.0,186.7479,186.787,186.65,186.7087,55391.0
2022-10-24 15:00:00,190.72,190.95,190.67,190.8,61452.0,186.7185,186.9437,186.6696,186.7968,61452.0
2022-10-24 15:05:00,190.8,190.86,190.53,190.58,46257.0,186.7968,186.8556,186.5325,186.5814,46257.0
2022-10-24 15:10:00,190.56,190.67,190.54,190.62,66590.0,186.5619,186.6696,186.5423,186.6206,66590.0
2022-10-24 15:15:00,190.63,191.0,190.59,190.81,67146.0,186.6304,186.9926,186.5912,186.8066,67146.0
2022-10-24 15:20:00,190.79,190.93,190.52,190.93,54095.0,186.787,186.9241,186.5227,186.9241,54095.0
2022-10-24 15:25:00,190.93,191.09,190.86,190.89,38012.0,186.9241,187.0807,186.8556,186.8849,38012.0
2022-10-24 15:30:00,190.89,190.93,190.6,190.7,48852.0,186.8849,186.9241,186.601,186.6989,48852.0
2022-10-24 15:35:00,190.71,190.79,190.6,190.67,48113.0,186.7087,186.787,186.601,186.6696,48113.0
2022-10-24 15:40:00,190.65,190.79,190.45,190.46,47593.0,186.65,186.787,186.4542,186.464,47593.0
2022-10-24 15:45:00,190.44,190.58,190.35,190.48,67306.0,186.4444,186.5814,186.3563,186.4835,67306.0
2022-10-24 15:50:00,190.46,190.5,189.94,189.98,144446.0,186.464,186.5031,185.9549,185.994,144446.0
2022-10-24 15:55:00,189.98,190.69,189.87,190.64,349910.0,185.994,186.6891,185.8863,186.6402,349910.0
2022-10-25 09:30:00,190.87,192.47,190.72,191.91,223846.0,186.8654,188.4318,186.7185,187.8835,223846.0
2022-10-25 09:35:00,191.88,192.01,191.01,191.22,142216.0,187.8542,187.9814,187.0024,187.208,142216.0
2022-10-25 09:40:00,191.2,191.44,190.72,191.0,137367.0,187.1884,187.4234,186.7185,186.9926,137367.0
2022-10-25 09:45:00,190.93,191.99,190.87,191.8,143527.0,186.9241,187.9619,186.8654,187.7759,143527.0
2022-10-25 09:50:00,191.8,192.83,191.76,192.73,90041.0,187.7759,188.7842,187.7367,188.6863,90041.0
2022-10-25 09:55:00,192.71,193.2,192.46,193.07,81371.0,188.6668,189.1465,188.422,189.0192,81371.0
2022-10-25 10:00:00,193.04,193.17,192.53,193.15,84967.0,188.9898,189.1171,188.4905,189.0975,84967.0
2022-10-25 10:05:00,193.11,193.21,192.76,193.11,116773.0,189.0584,189.1563,188.7157,189.0584,116773.0
2022-10-25 10:10:00,193.1,193.57,193.03,193.52,74014.0,189.0486,189.5087,188.98,189.4598,74014.0
2022-10-25 10:15:00,193.55,193.63,193.03,193.27,53195.0,189.4891,189.5675,188.98,189.215,53195.0
2022-10-25 10:20:00,193.32,193.54,193.03,193.5,50422.0,189.264,189.4793,188.98,189.4402,50422.0
2022-10-25 10:25:00,193.5,193.8,193.45,193.71,59872.0,189.4402,189.7339,189.3912,189.6458,59872.0
2022-10-25 10:30:00,193.72,193.86,193.44,193.8,58879.0,189.6556,189.7926,189.3814,189.7339,58879.0
2022-10-25 10:35:00,193.81,193.83,193.05,193.25,65131.0,189.7437,189.7633,188.9996,189.1954,65131.0
2022-10-25 10:40:00,193.25,193.45,193.05,193.41,54915.0,189.1954,189.3912,188.9996,189.3521,54915.0
2022-10-25 10:45:00,193.45,194.12,193.44,194.11,52567.0,189.3912,190.0472,189.3814,190.0374,52567.0
2022-10-25 10:50:00,194.12,194.29,193.98,194.19,44615.0,190.0472,190.2136,189.9101,190.1157,44615.0
2022-10-25 10:55:00,194.19,194.33,193.75,193.78,44375.0,190.1157,190.2528,189.6849,189.7143,44375.0
2022-10-25 11:00:00,193.78,193.82,193.45,193.66,52577.0,189.7143,189.7535,189.3912,189.5968,52577.0
2022-10-25 11:05:00,193.67,193.87,193.57,193.7,42921.0,189.6066,189.8024,189.5087,189.636,42921.0
2022-10-25 11:10:00,193.7,193.7,193.15,193.27,43510.0,189.636,189.636,189.0975,189.215,43510.0
2022-10-25 11:15:00,193.26,193.43,193.2,193.42,36635.0,189.2052,189.3717,189.1465,189.3619,36635.0
2022-10-25 11:20:00,193.42,193.66,193.37,193.66,38978.0,189.3619,189.5968,189.3129,189.5968,38978.0
2022-10-25 11:25:00,193.65,193.7,193.44,193.61,40088.0,189.587,189.636,189.3814,189.5479,40088.0
2022-10-25 11:30:00,193.6,193.78,193.49,193.65,44605.0,189.5381,189.7143,189.4304,189.587,44605.0
2022-10-25 11:35:00,193.65,194.08,193.57,194.03,29461.0,189.587,190.008,189.5087,189.9591,29461.0
2022-10-25 11:40:00,194.01,194.01,193.74,193.9,37623.0,189.9395,189.9395,189.6751,189.8318,37623.0
2022-10-25 11:45:00,193.93,193.96,193.68,193.86,28948.0,189.8612,189.8905,189.6164,189.7926,28948.0
2022-10-25 11:50:00,193.88,193.93,193.65,193.79,29682.0,189.8122,189.8612,189.587,189.7241,29682.0
2022-10-25 11:55:00,193.78,193.84,193.4,193.54,64885.0,189.7143,189.7731,189.3423,189.4793,64885.0
2022-10-25 12:00:00,193.52,193.52,193.13,193.45,72149.0,189.4598,189.4598,189.0779,189.3912,72149.0
2022-10-25 12:05:00,193.44,193.61,193.28,193.49,43938.0,189.3814,189.5479,189.2248,189.4304,43938.0
2022-10-25 12:10:00,193.47,193.66,193.34,193.36,49183.0,189.4108,189.5968,189.2835,189.3031,49183.0
2022-10-25 12:15:00,193.34,193.54,193.19,193.52,43631.0,189.2835,189.4793,189.1367,189.4598,43631.0
2022-10-25 12:20:00,193.51,193.54,193.28,193.53,42322.0,189.45,189.4793,189.2248,189.4696,42322.0
2022-10-25 12:25:00,193.5,193.86,193.49,193.73,45073.0,189.4402,189.7926,189.4304,189.6654,45073.0
2022-10-25 12:30:00,193.73,193.89,193.65,193.67,30072.0,189.6654,189.822,189.587,189.6066,30072.0
2022-10-25 12:35:00,193.66,193.75,193.45,193.56,26797.0,189.5968,189.6849,189.3912,189.4989,26797.0
2022-10-25 12:40:00,193.54,193.57,193.17,193.38,55688.0,189.4793,189.5087,189.1171,189.3227,55688.0
2022-10-25 12:45:00,193.38,193.41,193.09,193.15,43573.0,189.3227,189.3521,189.0388,189.0975,43573.0
2022-10-25 12:50:00,193.16,193.33,193.05,193.05,27719.0,189.1073,189.2738,188.9996,188.9996,27719.0
2022-10-25 12:55:00,193.05,193.22,192.97,193.09,33971.0,188.9996,189.1661,188.9213,189.0388,33971.0
2022-10-25 13:00:00,193.13,193.45,193.12,193.2,25316.0,189.0779,189.3912,189.0682,189.1465,25316.0
2022-10-25 13:05:00,193.23,193.59,193.18,193.44,26585.0,189.1758,189.5283,189.1269,189.3814,26585.0
2022-10-25 13:10:00,193.44,193.57,193.33,193.37,40474.0,189.3814,189.5087,189.2738,189.3129,40474.0
2022-10-25 13:15:00,193.36,193.73,193.21,193.6,52030.0,189.3031,189.6654,189.1563,189.5381,52030.0
2022-10-25 13:20:00,193.6,193.84,193.5,193.78,37352.0,189.5381,189.7731,189.4402,189.7143,37352.0
2022-10-25 13:25:00,193.78,193.91,193.62,193.73,33613.0,189.7143,189.8416,189.5577,189.6654,33613.0
2022-10-25 13:30:00,193.78,194.03,193.77,193.96,36694.0,189.7143,189.9591,189.7045,189.8905,36694.0
2022-10-25 13:35:00,193.95,194.0,193.68,193.68,32487.0,189.8807,189.9297,189.6164,189.6164,32487.0
2022-10-25 13:40:00,193.71,193.79,193.64,193.71,27551.0,189.6458,189.7241,189.5772,189.6458,27551.0
2022-10-25 13:45:00,193.72,194.01,193.65,194.01,60037.0,189.6556,189.9395,189.587,189.9395,60037.0
2022-10-25 13:50:00,193.99,194.32,193.92,194.28,53804.0,189.9199,190.243,189.8514,190.2038,53804.0
2022-10-25 13:55:00,194.29,194.42,194.12,194.25,50207.0,190.2136,190.3409,190.0472,190.1744,50207.0
2022-10-25 14:00:00,194.23,194.72,194.14,194.69,71061.0,190.1549,190.6346,190.0668,190.6052,71061.0
2022-10-25 14:05:00,194.65,194.76,194.4,194.71,56249.0,190.5661,190.6737,190.3213,190.6248,56249.0
2022-10-25 14:10:00,194.72,194.98,194.68,194.75,89202.0,190.6346,190.8891,190.5954,190.664,89202.0
2022-10-25 14:15:00,194.75,195.18,194.69,195.16,74836.0,190.664,191.0849,190.6052,191.0654,74836.0
2022-10-25 14:20:00,195.15,195.18,194.96,195.09,49669.0,191.0556,191.0849,190.8696,190.9968,49669.0
2022-10-25 14:25:00,195.1,195.18,194.97,195.15,50489.0,191.0066,191.0849,190.8793,191.0556,50489.0
2022-10-25 14:30:00,195.15,195.22,194.82,195.22,56418.0,191.0556,191.1241,190.7325,191.1241,56418.0
2022-10-25 14:35:00,195.23,195.23,194.84,195.07,55771.0,191.1339,191.1339,190.7521,190.9772,55771.0
2022-10-25 14:40:00,195.06,195.22,194.78,194.82,61244.0,190.9675,191.1241,190.6933,190.7325,61244.0
2022-10-25 14:45:00,194.78,194.8,194.48,194.7,40837.0,190.6933,190.7129,190.3996,190.615,40837.0
2022-10-25 14:50:00,194.71,194.78,194.48,194.58,33483.0,190.6248,190.6933,190.3996,190.4975,33483.0
2022-10-25 14:55:00,194.54,194.58,194.22,194.37,45321.0,190.4584,190.4975,190.1451,190.2919,45321.0
2022-10-25 15:00:00,194.31,194.74,194.31,194.7,54107.0,190.2332,190.6542,190.2332,190.615,54107.0
2022-10-25 15:05:00,194.71,194.87,194.6,194.68,57124.0,190.6248,190.7814,190.5171,190.5954,57124.0
2022-10-25 15:10:00,194.67,194.67,194.49,194.58,45165.0,190.5856,190.5856,190.4094,190.4975,45165.0
2022-10-25 15:15:00,194.57,194.58,194.27,194.49,72809.0,190.4877,190.4975,190.194,190.4094,72809.0
2022-10-25 15:20:00,194.48,194.48,194.0,194.27,105137.0,190.3996,190.3996,189.9297,190.194,105137.0
2022-10-25 15:25:00,194.27,194.46,194.25,194.38,78039.0,190.194,190.38,190.1744,190.3017,78039.0
2022-10-25 15:30:00,194.37,194.8,194.34,194.69,91861.0,190.2919,190.7129,190.2626,190.6052,91861.0
2022-10-25 15:35:00,194.69,194.69,194.2,194.29,100196.0,190.6052,190.6052,190.1255,190.2136,100196.0
2022-10-25 15:40:00,194.27,194.6,194.21,194.6,79735.0,190.194,190.5171,190.1353,190.5171,79735.0
2022-10-25 15:45:00,194.61,194.68,194.55,194.6,145032.0,190.5269,190.5954,190.4682,190.5171,145032.0
2022-10-25 15:50:00,194.61,194.86,194.41,194.56,188358.0,190.5269,190.7717,190.3311,190.4779,188358.0
2022-10-25 15:55:00,194.55,194.69,194.17,194.48,349782.0,190.4682,190.6052,190.0961,190.3996,349782.0
2022-10-26 09:30:00,196.58,201.75,196.5,200.11,767639.0,192.4556,197.5171,192.3772,195.9115,767639.0
2022-10-26 09:35:00,200.11,201.43,199.35,199.5,413490.0,195.9115,197.2038,195.1674,195.3143,413490.0
2022-10-26 09:40:00,199.51,200.35,198.9,200.13,400592.0,195.3241,196.1465,194.7269,195.9311,400592.0
2022-10-26 09:45:00,200.2,202.18,200.0,202.15,343223.0,195.9996,197.9381,195.8038,197.9087,343223.0
2022-10-26 09:50:00,202.15,203.42,202.14,203.35,344086.0,197.9087,199.1521,197.8989,199.0835,344086.0
2022-10-26 09:55:00,203.4,204.88,203.31,204.06,599509.0,199.1325,200.5814,199.0444,199.7786,599509.0
2022-10-26 10:00:00,204.06,205.37,203.82,205.17,403505.0,199.7786,201.0611,199.5437,200.8653,403505.0
2022-10-26 10:05:00,205.11,205.5,203.95,204.41,299225.0,200.8066,201.1884,199.6709,200.1213,299225.0
2022-10-26 10:10:00,204.41,204.74,203.03,203.28,300635.0,200.1213,200.4444,198.7702,199.015,300635.0
2022-10-26 10:15:00,203.28,204.1,202.83,204.1,176362.0,199.015,199.8178,198.5744,199.8178,176362.0
2022-10-26 10:20:00,204.09,204.46,203.86,204.03,140021.0,199.808,200.1702,199.5828,199.7493,140021.0
2022-10-26 10:25:00,204.04,204.48,203.69,204.08,143080.0,199.759,200.1898,199.4164,199.7982,143080.0
2022-10-26 10:30:00,204.02,204.36,203.27,204.36,109756.0,199.7395,200.0723,199.0052,200.0723,109756.0
2022-10-26 10:35:00,204.4,205.09,204.28,204.83,122620.0,200.1115,200.787,199.994,200.5325,122620.0
2022-10-26 10:40:00,204.82,205.24,204.71,204.93,145270.0,200.5227,200.9339,200.415,200.6304,145270.0
2022-10-26 10:45:00,204.91,205.19,204.61,204.99,150822.0,200.6108,200.8849,200.3171,200.6891,150822.0
2022-10-26 10:50:00,204.97,205.5,204.85,205.42,120213.0,200.6695,201.1884,200.5521,201.1101,120213.0
2022-10-26 10:55:00,205.41,205.73,205.05,205.05,132202.0,201.1003,201.4136,200.7479,200.7479,132202.0
2022-10-26 11:00:00,205.02,205.75,205.0,205.4,87373.0,200.7185,201.4332,200.6989,201.0905,87373.0
2022-10-26 11:05:00,205.38,205.75,205.05,205.42,93541.0,201.0709,201.4332,200.7479,201.1101,93541.0
2022-10-26 11:10:00,205.44,205.55,205.09,205.2,97944.0,201.1297,201.2374,200.787,200.8947,97944.0
2022-10-26 11:15:00,205.19,205.94,205.14,205.91,117387.0,200.8849,201.6192,200.836,201.5898,117387.0
2022-10-26 11:20:00,205.9,206.03,205.26,205.49,121539.0,201.58,201.7073,200.9534,201.1786,121539.0
2022-10-26 11:25:00,205.46,206.03,205.38,205.84,112795.0,201.1493,201.7073,201.0709,201.5213,112795.0
2022-10-26 11:30:00,205.85,206.16,205.64,206.09,109647.0,201.5311,201.8346,201.3255,201.766,109647.0
2022-10-26 11:35:00,206.12,206.37,205.83,205.85,139973.0,201.7954,202.0402,201.5115,201.5311,139973.0
2022-10-26 11:40:00,205.84,206.07,205.64,205.77,72666.0,201.5213,201.7465,201.3255,201.4527,72666.0
2022-10-26 11:45:00,205.76,205.76,204.68,204.93,97384.0,201.443,201.443,200.3856,200.6304,97384.0
2022-10-26 11:50:00,204.9,204.93,204.08,204.15,112139.0,200.601,200.6304,199.7982,199.8667,112139.0
2022-10-26 11:55:00,204.15,204.46,204.02,204.08,93009.0,199.8667,200.1702,199.7395,199.7982,93009.0
2022-10-26 12:00:00,204.1,204.58,204.03,204.53,97216.0,199.8178,200.2877,199.7493,200.2388,97216.0
2022-10-26 12:05:00,204.52,204.7,204.32,204.61,63906.0,200.229,200.4052,200.0332,200.3171,63906.0
2022-10-26 12:10:00,204.58,204.87,204.28,204.32,62967.0,200.2877,200.5716,199.994,200.0332,62967.0
2022-10-26 12:15:00,204.34,204.54,204.03,204.53,58564.0,200.0528,200.2486,199.7493,200.2388,58564.0
2022-10-26 12:20:00,204.48,204.58,203.62,203.99,88480.0,200.1898,200.2877,199.3479,199.7101,88480.0
2022-10-26 12:25:00,204.01,204.16,203.6,203.79,82604.0,199.7297,199.8765,199.3283,199.5143,82604.0
2022-10-26 12:30:00,203.8,203.9,203.25,203.47,78319.0,199.5241,199.622,198.9856,199.201,78319.0
2022-10-26 12:35:00,203.47,203.56,203.13,203.2,70899.0,199.201,199.2891,198.8681,198.9367,70899.0
2022-10-26 12:40:00,203.21,203.35,203.03,203.13,49103.0,198.9465,199.0835,198.7702,198.8681,49103.0
2022-10-26 12:45:00,203.14,203.29,202.82,202.98,62432.0,198.8779,199.0248,198.5646,198.7213,62432.0
2022-10-26 12:50:00,202.96,203.24,202.88,203.22,40994.0,198.7017,198.9758,198.6234,198.9562,40994.0
2022-10-26 12:55:00,203.19,203.39,202.86,203.06,60746.0,198.9269,199.1227,198.6038,198.7996,60746.0
2022-10-26 13:00:00,203.04,203.04,202.54,202.61,76629.0,198.78,198.78,198.2905,198.359,76629.0
2022-10-26 13:05:00,202.61,202.73,202.39,202.49,50694.0,198.359,198.4765,198.1437,198.2416,50694.0
2022-10-26 13:10:00,202.5,203.0,202.5,202.89,71189.0,198.2514,198.7409,198.2514,198.6332,71189.0
2022-10-26 13:15:00,202.91,203.1,202.7,203.08,47390.0,198.6528,198.8388,198.4472,198.8192,47390.0
2022-10-26 13:20:00,203.08,203.67,203.07,203.31,83199.0,198.8192,199.3968,198.8094,199.0444,83199.0
2022-10-26 13:25:00,203.29,203.3,202.67,202.82,61730.0,199.0248,199.0346,198.4178,198.5646,61730.0
2022-10-26 13:30:00,202.83,202.9,202.3,202.64,79738.0,198.5744,198.643,198.0556,198.3884,79738.0
2022-10-26 13:35:00,202.62,202.9,202.46,202.68,57431.0,198.3688,198.643,198.2122,198.4276,57431.0
2022-10-26 13:40:00,202.65,202.84,202.33,202.44,70193.0,198.3982,198.5842,198.0849,198.1926,70193.0
2022-10-26 13:45:00,202.45,202.51,202.09,202.18,51573.0,198.2024,198.2611,197.85,197.9381,51573.0
2022-10-26 13:50:00,202.17,202.89,202.13,202.86,60071.0,197.9283,198.6332,197.8891,198.6038,60071.0
2022-10-26 13:55:00,202.84,203.02,202.68,202.98,58449.0,198.5842,198.7604,198.4276,198.7213,58449.0
2022-10-26 14:00:00,202.96,203.15,202.55,202.62,64719.0,198.7017,198.8877,198.3003,198.3688,64719.0
2022-10-26 14:05:00,202.64,203.17,202.59,203.07,70577.0,198.3884,198.9073,198.3395,198.8094,70577.0
2022-10-26 14:10:00,203.08,203.58,203.07,203.35,68006.0,198.8192,199.3087,198.8094,199.0835,68006.0
2022-10-26 14:15:00,203.36,203.47,203.26,203.26,49576.0,199.0933,199.201,198.9954,198.9954,49576.0
2022-10-26 14:20:00,203.26,203.29,202.91,202.97,53366.0,198.9954,199.0248,198.6528,198.7115,53366.0
2022-10-26 14:25:00,202.99,203.12,202.73,202.77,55178.0,198.7311,198.8583,198.4765,198.5157,55178.0
2022-10-26 14:30:00,202.78,202.9,202.62,202.64,52633.0,198.5255,198.643,198.3688,198.3884,52633.0
2022-10-26 14:35:00,202.64,202.87,202.5,202.84,57375.0,198.3884,198.6136,198.2514,198.5842,57375.0
2022-10-26 14:40:00,202.83,202.91,202.43,202.46,86254.0,198.5744,198.6528,198.1828,198.2122,86254.0
2022-10-26 14:45:00,202.44,202.63,202.4,202.53,86627.0,198.1926,198.3786,198.1535,198.2807,86627.0
2022-10-26 14:50:00,202.53,202.58,202.36,202.55,69347.0,198.2807,198.3297,198.1143,198.3003,69347.0
2022-10-26 14:55:00,202.55,202.95,202.37,202.92,75056.0,198.3003,198.6919,198.1241,198.6625,75056.0
2022-10-26 15:00:00,202.94,202.94,202.29,202.38,77474.0,198.6821,198.6821,198.0458,198.1339,77474.0
2022-10-26 15:05:00,202.37,202.44,202.13,202.35,92416.0,198.1241,198.1926,197.8891,198.1045,92416.0
2022-10-26 15:10:00,202.39,202.51,202.16,202.5,64233.0,198.1437,198.2611,197.9185,198.2514,64233.0
2022-10-26 15:15:00,202.51,202.82,202.45,202.71,117330.0,198.2611,198.5646,198.2024,198.4569,117330.0
2022-10-26 15:20:00,202.72,202.93,202.64,202.88,64582.0,198.4667,198.6723,198.3884,198.6234,64582.0
2022-10-26 15:25:00,202.89,203.09,202.83,202.94,66692.0,198.6332,198.829,198.5744,198.6821,66692.0
2022-10-26 15:30:00,202.94,203.28,202.9,203.11,83995.0,198.6821,199.015,198.643,198.8486,83995.0
2022-10-26 15:35:00,203.11,203.37,202.92,203.34,78379.0,198.8486,199.1031,198.6625,199.0737,78379.0
2022-10-26 15:40:00,203.33,203.67,203.32,203.66,137354.0,199.0639,199.3968,199.0542,199.387,137354.0
2022-10-26 15:45:00,203.66,203.85,203.54,203.73,144638.0,199.387,199.573,199.2695,199.4555,144638.0
2022-10-26 15:50:00,203.77,203.87,203.48,203.86,247245.0,199.4947,199.5926,199.2108,199.5828,247245.0
2022-10-26 15:55:00,203.85,203.87,203.22,203.4,512925.0,199.573,199.5926,198.9562,199.1325,512925.0
2022-10-27 09:30:00,203.32,204.11,201.59,203.34,245719.0,199.0542,199.8276,197.3604,199.0737,245719.0
2022-10-27 09:35:00,203.36,204.12,202.96,203.67,100135.0,199.0933,199.8374,198.7017,199.3968,100135.0
2022-10-27 09:40:00,203.66,203.66,202.64,203.36,120924.0,199.387,199.387,198.3884,199.0933,120924.0
2022-10-27 09:45:00,203.25,203.26,202.08,202.51,125807.0,198.9856,198.9954,197.8402,198.2611,125807.0
2022-10-27 09:50:00,202.52,202.95,202.04,202.42,88216.0,198.2709,198.6919,197.801,198.173,88216.0
2022-10-27 09:55:00,202.37,202.96,202.1,202.96,124297.0,198.1241,198.7017,197.8597,198.7017,124297.0
2022-10-27 10:00:00,202.95,203.6,202.62,203.37,86107.0,198.6919,199.3283,198.3688,199.1031,86107.0
2022-10-27 10:05:00,203.43,204.58,203.42,204.16,108940.0,199.1618,200.2877,199.1521,199.8765,108940.0
2022-10-27 10:10:00,204.25,205.59,204.02,205.34,94078.0,199.9646,201.2765,199.7395,201.0318,94078.0
2022-10-27 10:15:00,205.25,205.49,204.86,205.17,73528.0,200.9437,201.1786,200.5618,200.8653,73528.0
2022-10-27 10:20:00,205.2,205.3,204.88,205.18,65300.0,200.8947,200.9926,200.5814,200.8751,65300.0
2022-10-27 10:25:00,205.15,205.67,205.14,205.44,35415.0,200.8458,201.3548,200.836,201.1297,35415.0
2022-10-27 10:30:00,205.49,206.0,205.27,205.92,56609.0,201.1786,201.6779,200.9632,201.5996,56609.0
2022-10-27 10:35:00,205.91,206.09,205.6,206.06,49740.0,201.5898,201.766,201.2863,201.7367,49740.0
2022-10-27 10:40:00,206.09,206.32,205.47,205.5,58094.0,201.766,201.9912,201.159,201.1884,58094.0
2022-10-27 10:45:00,205.46,205.72,205.14,205.2,38576.0,201.1493,201.4038,200.836,200.8947,38576.0
2022-10-27 10:50:00,205.18,205.49,205.01,205.39,33794.0,200.8751,201.1786,200.7087,201.0807,33794.0
2022-10-27 10:55:00,205.44,205.67,204.68,204.7,50141.0,201.1297,201.3548,200.3856,200.4052,50141.0
2022-10-27 11:00:00,204.68,205.07,204.4,204.64,47308.0,200.3856,200.7674,200.1115,200.3465,47308.0
2022-10-27 11:05:00,204.59,204.88,204.14,204.81,46090.0,200.2975,200.5814,199.8569,200.5129,46090.0
2022-10-27 11:10:00,204.84,205.29,204.59,204.7,47430.0,200.5423,200.9828,200.2975,200.4052,47430.0
2022-10-27 11:15:00,204.61,204.73,204.02,204.12,36550.0,200.3171,200.4346,199.7395,199.8374,36550.0
2022-10-27 11:20:00,204.12,204.53,203.88,204.35,35439.0,199.8374,200.2388,199.6024,200.0625,35439.0
2022-10-27 11:25:00,204.3,204.61,204.08,204.52,48704.0,200.0136,200.3171,199.7982,200.229,48704.0
2022-10-27 11:30:00,204.47,204.61,204.1,204.27,24204.0,200.18,200.3171,199.8178,199.9842,24204.0
2022-10-27 11:35:00,204.25,204.64,204.04,204.14,29350.0,199.9646,200.3465,199.759,199.8569,29350.0
2022-10-27 11:40:00,204.17,204.47,203.87,204.02,22565.0,199.8863,200.18,199.5926,199.7395,22565.0
2022-10-27 11:45:00,203.97,204.48,203.85,204.39,27260.0,199.6905,200.1898,199.573,200.1017,27260.0
2022-10-27 11:50:00,204.42,204.44,203.99,204.19,32938.0,200.1311,200.1507,199.7101,199.9059,32938.0
2022-10-27 11:55:00,204.21,204.23,203.8,203.82,61525.0,199.9255,199.9451,199.5241,199.5437,61525.0
2022-10-27 12:00:00,203.86,204.3,203.71,204.2,54357.0,199.5828,200.0136,199.436,199.9157,54357.0
2022-10-27 12:05:00,204.15,204.69,204.06,204.27,44152.0,199.8667,200.3954,199.7786,199.9842,44152.0
2022-10-27 12:10:00,204.31,204.31,204.11,204.21,27322.0,200.0234,200.0234,199.8276,199.9255,27322.0
2022-10-27 12:15:00,204.21,204.26,203.87,203.92,47347.0,199.9255,199.9744,199.5926,199.6416,47347.0
2022-10-27 12:20:00,203.9,204.14,203.68,204.09,36597.0,199.622,199.8569,199.4066,199.808,36597.0
2022-10-27 12:25:00,204.14,204.14,203.45,203.47,34317.0,199.8569,199.8569,199.1814,199.201,34317.0
2022-10-27 12:30:00,203.48,203.9,203.48,203.83,38484.0,199.2108,199.622,199.2108,199.5535,38484.0
2022-10-27 12:35:00,203.79,203.85,203.58,203.68,49576.0,199.5143,199.573,199.3087,199.4066,49576.0
2022-10-27 12:40:00,203.67,203.84,203.57,203.58,39954.0,199.3968,199.5632,199.2989,199.3087,39954.0
2022-10-27 12:45:00,203.55,204.0,203.55,203.77,38330.0,199.2793,199.7199,199.2793,199.4947,38330.0
2022-10-27 12:50:00,203.75,203.81,203.45,203.45,59685.0,199.4751,199.5339,199.1814,199.1814,59685.0
2022-10-27 12:55:00,203.44,203.67,203.35,203.61,26901.0,199.1716,199.3968,199.0835,199.3381,26901.0
2022-10-27 13:00:00,203.64,203.68,203.3,203.47,26313.0,199.3674,199.4066,199.0346,199.201,26313.0
2022-10-27 13:05:00,203.5,204.27,203.5,204.2,34955.0,199.2304,199.9842,199.2304,199.9157,34955.0
2022-10-27 13:10:00,204.2,204.34,204.08,204.16,21858.0,199.9157,200.0528,199.7982,199.8765,21858.0
2022-10-27 13:15:00,204.22,204.39,203.97,204.35,35487.0,199.9353,200.1017,199.6905,200.0625,35487.0
2022-10-27 13:20:00,204.33,204.5,204.05,204.09,32893.0,200.043,200.2094,199.7688,199.808,32893.0
2022-10-27 13:25:00,204.08,204.13,203.79,203.79,28824.0,199.7982,199.8472,199.5143,199.5143,28824.0
2022-10-27 13:30:00,203.81,203.92,203.76,203.86,30623.0,199.5339,199.6416,199.4849,199.5828,30623.0
2022-10-27 13:35:00,203.85,204.2,203.84,203.86,70268.0,199.573,199.9157,199.5632,199.5828,70268.0
2022-10-27 13:40:00,203.84,204.09,203.82,204.09,21482.0,199.5632,199.808,199.5437,199.808,21482.0
2022-10-27 13:45:00,204.07,204.18,203.98,204.16,33578.0,199.7884,199.8961,199.7003,199.8765,33578.0
2022-10-27 13:50:00,204.17,204.17,203.9,203.95,18603.0,199.8863,199.8863,199.622,199.6709,18603.0
2022-10-27 13:55:00,203.98,204.12,203.87,203.96,23010.0,199.7003,199.8374,199.5926,199.6807,23010.0
2022-10-27 14:00:00,203.99,204.14,203.85,203.99,33753.0,199.7101,199.8569,199.573,199.7101,33753.0
2022-10-27 14:05:00,203.96,203.96,203.67,203.68,22686.0,199.6807,199.6807,199.3968,199.4066,22686.0
2022-10-27 14:10:00,203.68,203.9,203.66,203.85,33744.0,199.4066,199.622,199.387,199.573,33744.0
2022-10-27 14:15:00,203.85,203.91,203.76,203.89,35591.0,199.573,199.6318,199.4849,199.6122,35591.0
2022-10-27 14:20:00,203.87,204.38,203.76,204.38,32780.0,199.5926,200.0919,199.4849,200.0919,32780.0
2022-10-27 14:25:00,204.4,204.42,204.24,204.26,24708.0,200.1115,200.1311,199.9548,199.9744,24708.0
2022-10-27 14:30:00,204.23,204.23,203.97,204.07,22597.0,199.9451,199.9451,199.6905,199.7884,22597.0
2022-10-27 14:35:00,204.05,204.06,203.86,204.03,30506.0,199.7688,199.7786,199.5828,199.7493,30506.0
2022-10-27 14:40:00,204.06,204.15,203.84,203.86,33807.0,199.7786,199.8667,199.5632,199.5828,33807.0
2022-10-27 14:45:00,203.88,204.14,203.85,203.92,41430.0,199.6024,199.8569,199.573,199.6416,41430.0
2022-10-27 14:50:00,203.93,203.99,203.66,203.77,31533.0,199.6514,199.7101,199.387,199.4947,31533.0
2022-10-27 14:55:00,203.79,203.8,203.53,203.75,30315.0,199.5143,199.5241,199.2597,199.4751,30315.0
2022-10-27 15:00:00,203.76,204.04,203.76,203.9,54495.0,199.4849,199.759,199.4849,199.622,54495.0
2022-10-27 15:05:00,203.9,204.07,203.64,203.65,43611.0,199.622,199.7884,199.3674,199.3772,43611.0
2022-10-27 15:10:00,203.66,204.09,203.65,204.0,50520.0,199.387,199.808,199.3772,199.7199,50520.0
2022-10-27 15:15:00,204.03,204.33,204.03,204.3,42907.0,199.7493,200.043,199.7493,200.0136,42907.0
2022-10-27 15:20:00,204.27,204.56,204.22,204.53,39495.0,199.9842,200.2681,199.9353,200.2388,39495.0
2022-10-27 15:25:00,204.53,204.75,204.31,204.75,31118.0,200.2388,200.4541,200.0234,200.4541,31118.0
2022-10-27 15:30:00,204.72,205.08,204.58,205.06,64649.0,200.4248,200.7772,200.2877,200.7576,64649.0
2022-10-27 15:35:00,205.05,205.1,204.67,204.67,51331.0,200.7479,200.7968,200.3758,200.3758,51331.0
2022-10-27 15:40:00,204.67,205.01,204.59,204.87,82960.0,200.3758,200.7087,200.2975,200.5716,82960.0
2022-10-27 15:45:00,204.83,204.89,204.57,204.77,67365.0,200.5325,200.5912,200.2779,200.4737,67365.0
2022-10-27 15:50:00,204.78,204.9,204.12,204.2,147800.0,200.4835,200.601,199.8374,199.9157,147800.0
2022-10-27 15:55:00,204.21,204.48,204.01,204.36,346023.0,199.9255,200.1898,199.7297,200.0723,346023.0
2022-10-28 09:30:00,205.0,205.67,203.31,205.67,295701.0,200.6989,201.3548,199.0444,201.3548,295701.0
2022-10-28 09:35:00,205.64,206.96,205.63,206.92,119692.0,201.3255,202.6178,201.3157,202.5786,119692.0
2022-10-28 09:40:00,206.93,207.65,206.9,207.54,134533.0,202.5884,203.2933,202.559,203.1856,134533.0
2022-10-28 09:45:00,207.61,207.75,207.25,207.5,96113.0,203.2541,203.3912,202.9017,203.1465,96113.0
2022-10-28 09:50:00,207.49,207.75,207.28,207.3,59119.0,203.1367,203.3912,202.9311,202.9506,59119.0
2022-10-28 09:55:00,207.27,207.79,207.04,207.56,72276.0,202.9213,203.4304,202.6961,203.2052,72276.0
2022-10-28 10:00:00,207.56,207.82,206.83,206.85,133455.0,203.2052,203.4597,202.4905,202.5101,133455.0
2022-10-28 10:05:00,206.99,207.08,206.34,206.54,34636.0,202.6472,202.7353,202.0108,202.2066,34636.0
2022-10-28 10:10:00,206.6,206.66,206.13,206.58,49034.0,202.2653,202.3241,201.8052,202.2458,49034.0
2022-10-28 10:15:00,206.46,207.02,206.34,206.82,44448.0,202.1283,202.6765,202.0108,202.4807,44448.0
2022-10-28 10:20:00,206.84,206.97,206.43,206.66,47948.0,202.5003,202.6276,202.0989,202.3241,47948.0
2022-10-28 10:25:00,206.68,207.84,206.64,207.82,84701.0,202.3437,203.4793,202.3045,203.4597,84701.0
2022-10-28 10:30:00,207.84,208.79,207.84,208.72,121824.0,203.4793,204.4094,203.4793,204.3409,121824.0
2022-10-28 10:35:00,208.7,208.7,208.07,208.31,109675.0,204.3213,204.3213,203.7045,203.9395,109675.0
2022-10-28 10:40:00,208.28,208.71,208.17,208.57,50825.0,203.9101,204.3311,203.8024,204.194,50825.0
2022-10-28 10:45:00,208.6,208.84,208.27,208.68,58242.0,204.2234,204.4583,203.9003,204.3017,58242.0
2022-10-28 10:50:00,208.73,209.0,208.67,208.86,60186.0,204.3506,204.615,204.2919,204.4779,60186.0
2022-10-28 10:55:00,208.87,209.03,208.82,208.96,64784.0,204.4877,204.6444,204.4388,204.5758,64784.0
2022-10-28 11:00:00,208.97,209.06,208.81,208.9,43929.0,204.5856,204.6737,204.429,204.5171,43929.0
2022-10-28 11:05:00,208.89,209.02,208.42,209.01,50861.0,204.5073,204.6346,204.0471,204.6248,50861.0
2022-10-28 11:10:00,209.03,209.36,208.95,209.03,39279.0,204.6444,204.9674,204.566,204.6444,39279.0
2022-10-28 11:15:00,209.05,209.16,208.98,209.0,37045.0,204.6639,204.7716,204.5954,204.615,37045.0
2022-10-28 11:20:00,209.01,209.01,208.63,208.82,22300.0,204.6248,204.6248,204.2527,204.4388,22300.0
2022-10-28 11:25:00,208.83,209.01,208.78,208.96,41175.0,204.4485,204.6248,204.3996,204.5758,41175.0
2022-10-28 11:30:00,208.96,209.09,208.73,208.86,35610.0,204.5758,204.7031,204.3506,204.4779,35610.0
2022-10-28 11:35:00,208.85,209.0,208.76,208.95,42794.0,204.4681,204.615,204.38,204.566,42794.0
2022-10-28 11:40:00,208.96,209.4,208.95,209.38,46021.0,204.5758,205.0066,204.566,204.987,46021.0
2022-10-28 11:45:00,209.35,209.47,209.16,209.16,51001.0,204.9576,205.0751,204.7716,204.7716,51001.0
2022-10-28 11:50:00,209.16,209.18,208.69,208.73,43501.0,204.7716,204.7912,204.3115,204.3506,43501.0
2022-10-28 11:55:00,208.76,209.07,208.76,208.91,33640.0,204.38,204.6835,204.38,204.5269,33640.0
2022-10-28 12:00:00,208.89,209.13,208.76,208.92,46787.0,204.5073,204.7423,204.38,204.5367,46787.0
2022-10-28 12:05:00,208.92,209.09,208.83,208.97,28153.0,204.5367,204.7031,204.4485,204.5856,28153.0
2022-10-28 12:10:00,208.98,209.38,208.98,209.38,21403.0,204.5954,204.987,204.5954,204.987,21403.0
2022-10-28 12:15:00,209.43,209.59,209.34,209.48,52789.0,205.036,205.1926,204.9478,205.0849,52789.0
2022-10-28 12:20:00,209.5,209.63,209.39,209.55,58781.0,205.1045,205.2318,204.9968,205.1534,58781.0
2022-10-28 12:25:00,209.61,209.61,209.41,209.45,23990.0,205.2122,205.2122,205.0164,205.0555,23990.0
2022-10-28 12:30:00,209.46,209.75,209.44,209.7,30206.0,205.0653,205.3492,205.0457,205.3003,30206.0
2022-10-28 12:35:00,209.68,209.76,209.46,209.53,37933.0,205.2807,205.359,205.0653,205.1339,37933.0
2022-10-28 12:40:00,209.49,209.66,209.34,209.61,34507.0,205.0947,205.2611,204.9478,205.2122,34507.0
2022-10-28 12:45:00,209.59,209.67,209.43,209.64,29580.0,205.1926,205.2709,205.036,205.2416,29580.0
2022-10-28 12:50:00,209.63,209.92,209.59,209.87,32343.0,205.2318,205.5157,205.1926,205.4667,32343.0
2022-10-28 12:55:00,209.86,209.93,209.7,209.92,33859.0,205.4569,205.5255,205.3003,205.5157,33859.0
2022-10-28 13:00:00,209.92,210.2,209.81,210.11,108058.0,205.5157,205.7898,205.408,205.7017,108058.0
2022-10-28 13:05:00,210.07,210.37,210.02,210.29,39842.0,205.6625,205.9562,205.6136,205.8779,39842.0
2022-10-28 13:10:00,210.3,210.49,210.19,210.48,38564.0,205.8877,206.0737,205.78,206.0639,38564.0
2022-10-28 13:15:00,210.49,210.7,210.47,210.6,57196.0,206.0737,206.2793,206.0541,206.1814,57196.0
2022-10-28 13:20:00,210.59,210.66,210.44,210.53,28618.0,206.1716,206.2402,206.0248,206.1129,28618.0
2022-10-28 13:25:00,210.52,210.53,210.31,210.4,34578.0,206.1031,206.1129,205.8975,205.9856,34578.0
2022-10-28 13:30:00,210.43,210.69,210.4,210.69,23120.0,206.015,206.2695,205.9856,206.2695,23120.0
2022-10-28 13:35:00,210.71,210.87,210.64,210.86,44320.0,206.2891,206.4457,206.2206,206.436,44320.0
2022-10-28 13:40:00,210.85,210.92,210.5,210.52,51303.0,206.4262,206.4947,206.0835,206.1031,51303.0
2022-10-28 13:45:00,210.52,210.66,210.4,210.59,38478.0,206.1031,206.2402,205.9856,206.1716,38478.0
2022-10-28 13:50:00,210.6,210.75,210.41,210.41,36958.0,206.1814,206.3283,205.9954,205.9954,36958.0
2022-10-28 13:55:00,210.38,210.44,210.18,210.27,42977.0,205.966,206.0248,205.7702,205.8583,42977.0
2022-10-28 14:00:00,210.27,210.36,210.11,210.22,46246.0,205.8583,205.9464,205.7017,205.8094,46246.0
2022-10-28 14:05:00,210.21,210.53,210.18,210.28,71850.0,205.7996,206.1129,205.7702,205.8681,71850.0
2022-10-28 14:10:00,210.26,210.43,210.2,210.43,40024.0,205.8485,206.015,205.7898,206.015,40024.0
2022-10-28 14:15:00,210.43,210.71,210.4,210.66,37275.0,206.015,206.2891,205.9856,206.2402,37275.0
2022-10-28 14:20:00,210.67,210.72,210.59,210.7,35242.0,206.2499,206.2989,206.1716,206.2793,35242.0
2022-10-28 14:25:00,210.7,210.76,210.6,210.75,46064.0,206.2793,206.3381,206.1814,206.3283,46064.0
2022-10-28 14:30:00,210.75,211.02,210.69,210.98,65575.0,206.3283,206.5926,206.2695,206.5534,65575.0
2022-10-28 14:35:00,210.98,211.09,210.96,211.07,37221.0,206.5534,206.6611,206.5339,206.6415,37221.0
2022-10-28 14:40:00,211.06,211.26,211.02,211.16,38145.0,206.6318,206.8276,206.5926,206.7297,38145.0
2022-10-28 14:45:00,211.15,211.31,211.09,211.16,42614.0,206.7199,206.8765,206.6611,206.7297,42614.0
2022-10-28 14:50:00,211.17,211.25,211.03,211.13,26513.0,206.7395,206.8178,206.6024,206.7003,26513.0
2022-10-28 14:55:00,211.14,211.23,211.11,211.15,31990.0,206.7101,206.7982,206.6807,206.7199,31990.0
2022-10-28 15:00:00,211.16,211.52,211.12,211.28,47063.0,206.7297,207.0821,206.6905,206.8471,47063.0
2022-10-28 15:05:00,211.29,211.37,211.05,211.22,50101.0,206.8569,206.9353,206.622,206.7884,50101.0
2022-10-28 15:10:00,211.22,211.31,211.2,211.28,40817.0,206.7884,206.8765,206.7688,206.8471,40817.0
2022-10-28 15:15:00,211.28,211.35,211.01,211.03,34679.0,206.8471,206.9157,206.5828,206.6024,34679.0
2022-10-28 15:20:00,211.03,211.07,210.87,210.87,43152.0,206.6024,206.6415,206.4457,206.4457,43152.0
2022-10-28 15:25:00,210.84,210.96,210.82,210.86,42390.0,206.4164,206.5339,206.3968,206.436,42390.0
2022-10-28 15:30:00,210.86,211.03,210.73,210.93,54353.0,206.436,206.6024,206.3087,206.5045,54353.0
2022-10-28 15:35:00,210.94,210.94,210.66,210.77,72557.0,206.5143,206.5143,206.2402,206.3478,72557.0
2022-10-28 15:40:00,210.76,210.81,210.45,210.5,100700.0,206.3381,206.387,206.0346,206.0835,100700.0
2022-10-28 15:45:00,210.48,210.5,210.18,210.2,143569.0,206.0639,206.0835,205.7702,205.7898,143569.0
2022-10-28 15:50:00,210.22,210.24,209.42,209.46,372314.0,205.8094,205.829,205.0262,205.0653,372314.0
2022-10-28 15:55:00,209.47,209.65,209.37,209.47,502653.0,205.0751,205.2513,204.9772,205.0751,502653.0
2022-10-31 09:30:00,208.92,209.62,208.36,209.31,213313.0,204.5367,205.222,203.9884,204.9185,213313.0
2022-10-31 09:35:00,209.23,209.39,208.9,209.23,126192.0,204.8402,204.9968,204.5171,204.8402,126192.0
2022-10-31 09:40:00,209.23,209.23,208.08,208.46,92569.0,204.8402,204.8402,203.7143,204.0863,92569.0
2022-10-31 09:45:00,208.4,208.42,207.06,207.15,82111.0,204.0276,204.0471,202.7157,202.8038,82111.0
2022-10-31 09:50:00,207.08,207.3,206.7,207.14,98454.0,202.7353,202.9506,202.3632,202.794,98454.0
2022-10-31 09:55:00,207.12,207.47,206.67,206.68,52007.0,202.7744,203.1171,202.3339,202.3437,52007.0
2022-10-31 10:00:00,206.64,206.93,206.51,206.91,72371.0,202.3045,202.5884,202.1772,202.5688,72371.0
2022-10-31 10:05:00,206.88,207.03,206.62,206.81,54080.0,202.5395,202.6863,202.2849,202.4709,54080.0
2022-10-31 10:10:00,206.73,206.84,206.29,206.84,63320.0,202.3926,202.5003,201.9618,202.5003,63320.0
2022-10-31 10:15:00,206.81,207.66,206.81,207.33,68535.0,202.4709,203.3031,202.4709,202.98,68535.0
2022-10-31 10:20:00,207.31,207.45,206.85,207.06,38020.0,202.9604,203.0975,202.5101,202.7157,38020.0
2022-10-31 10:25:00,207.07,207.3,206.94,207.11,37306.0,202.7255,202.9506,202.5982,202.7646,37306.0
2022-10-31 10:30:00,207.08,207.57,206.89,207.39,59593.0,202.7353,203.215,202.5492,203.0388,59593.0
2022-10-31 10:35:00,207.37,207.43,206.76,207.0,58767.0,203.0192,203.0779,202.422,202.6569,58767.0
2022-10-31 10:40:00,207.0,207.02,206.2,206.31,62202.0,202.6569,202.6765,201.8737,201.9814,62202.0
2022-10-31 10:45:00,206.28,206.65,206.22,206.53,53821.0,201.952,202.3143,201.8933,202.1968,53821.0
2022-10-31 10:50:00,206.51,207.23,206.51,206.88,67772.0,202.1772,202.8821,202.1772,202.5395,67772.0
2022-10-31 10:55:00,206.87,207.11,206.85,207.03,71180.0,202.5297,202.7646,202.5101,202.6863,71180.0
2022-10-31 11:00:00,207.02,207.84,206.99,207.63,60129.0,202.6765,203.4793,202.6472,203.2737,60129.0
2022-10-31 11:05:00,207.6,208.0,207.48,207.49,61496.0,203.2444,203.636,203.1269,203.1367,61496.0
2022-10-31 11:10:00,207.48,207.87,207.43,207.8,74660.0,203.1269,203.5087,203.0779,203.4402,74660.0
2022-10-31 11:15:00,207.8,208.07,207.64,207.97,97622.0,203.4402,203.7045,203.2835,203.6066,97622.0
2022-10-31 11:20:00,207.98,208.19,207.86,208.15,129611.0,203.6164,203.822,203.4989,203.7828,129611.0
2022-10-31 11:25:00,208.15,208.21,207.9,207.9,37278.0,203.7828,203.8416,203.5381,203.5381,37278.0
2022-10-31 11:30:00,207.92,208.11,207.71,207.95,41682.0,203.5576,203.7437,203.352,203.587,41682.0
2022-10-31 11:35:00,207.91,208.1,207.76,207.78,29998.0,203.5478,203.7339,203.401,203.4206,29998.0
2022-10-31 11:40:00,207.78,208.06,207.76,207.94,28706.0,203.4206,203.6947,203.401,203.5772,28706.0
2022-10-31 11:45:00,207.9,208.03,207.77,207.99,38056.0,203.5381,203.6653,203.4108,203.6262,38056.0
2022-10-31 11:50:00,207.99,208.21,207.89,208.13,36177.0,203.6262,203.8416,203.5283,203.7632,36177.0
2022-10-31 11:55:00,208.13,208.25,207.37,207.77,77273.0,203.7632,203.8807,203.0192,203.4108,77273.0
2022-10-31 12:00:00,207.79,207.82,207.32,207.4,35233.0,203.4304,203.4597,202.9702,203.0485,35233.0
2022-10-31 12:05:00,207.32,207.46,207.0,207.04,48596.0,202.9702,203.1073,202.6569,202.6961,48596.0
2022-10-31 12:10:00,207.05,207.64,207.05,207.57,54856.0,202.7059,203.2835,202.7059,203.215,54856.0
2022-10-31 12:15:00,207.55,208.18,207.55,208.17,45955.0,203.1954,203.8122,203.1954,203.8024,45955.0
2022-10-31 12:20:00,208.18,208.28,207.84,207.85,50182.0,203.8122,203.9101,203.4793,203.4891,50182.0
2022-10-31 12:25:00,207.83,207.96,207.61,207.61,33214.0,203.4695,203.5968,203.2541,203.2541,33214.0
2022-10-31 12:30:00,207.62,207.78,207.17,207.22,38067.0,203.2639,203.4206,202.8234,202.8723,38067.0
2022-10-31 12:35:00,207.23,207.39,207.19,207.32,25418.0,202.8821,203.0388,202.843,202.9702,25418.0
2022-10-31 12:40:00,207.33,207.39,207.16,207.31,25582.0,202.98,203.0388,202.8136,202.9604,25582.0
2022-10-31 12:45:00,207.28,207.45,207.21,207.4,33766.0,202.9311,203.0975,202.8625,203.0485,33766.0
2022-10-31 12:50:00,207.38,207.68,207.33,207.56,41916.0,203.029,203.3227,202.98,203.2052,41916.0
2022-10-31 12:55:00,207.54,207.8,207.43,207.55,37509.0,203.1856,203.4402,203.0779,203.1954,37509.0
2022-10-31 13:00:00,207.57,207.63,207.09,207.09,33707.0,203.215,203.2737,202.7451,202.7451,33707.0
2022-10-31 13:05:00,207.08,207.38,206.92,207.31,28586.0,202.7353,203.029,202.5786,202.9604,28586.0
2022-10-31 13:10:00,207.28,207.38,207.17,207.27,43616.0,202.9311,203.029,202.8234,202.9213,43616.0
2022-10-31 13:15:00,207.26,207.42,207.1,207.37,34593.0,202.9115,203.0681,202.7548,203.0192,34593.0
2022-10-31 13:20:00,207.34,207.34,207.1,207.1,16561.0,202.9898,202.9898,202.7548,202.7548,16561.0
2022-10-31 13:25:00,207.1,207.14,206.83,206.97,27751.0,202.7548,202.794,202.4905,202.6276,27751.0
2022-10-31 13:30:00,206.95,207.01,206.9,207.01,20655.0,202.608,202.6667,202.559,202.6667,20655.0
2022-10-31 13:35:00,207.02,207.35,207.01,207.17,31835.0,202.6765,202.9996,202.6667,202.8234,31835.0
2022-10-31 13:40:00,207.15,207.22,207.03,207.19,27912.0,202.8038,202.8723,202.6863,202.843,27912.0
2022-10-31 13:45:00,207.2,207.21,206.77,206.82,26856.0,202.8527,202.8625,202.4318,202.4807,26856.0
2022-10-31 13:50:00,206.83,207.02,206.52,206.62,21655.0,202.4905,202.6765,202.187,202.2849,21655.0
2022-10-31 13:55:00,206.6,206.92,206.57,206.84,32086.0,202.2653,202.5786,202.236,202.5003,32086.0
2022-10-31 14:00:00,206.84,206.9,206.67,206.76,36624.0,202.5003,202.559,202.3339,202.422,36624.0
2022-10-31 14:05:00,206.71,206.75,206.53,206.57,38616.0,202.373,202.4122,202.1968,202.236,38616.0
2022-10-31 14:10:00,206.57,206.69,206.45,206.62,50539.0,202.236,202.3534,202.1185,202.2849,50539.0
2022-10-31 14:15:00,206.62,206.89,206.49,206.79,35068.0,202.2849,202.5492,202.1576,202.4513,35068.0
2022-10-31 14:20:00,206.78,206.81,206.59,206.6,34819.0,202.4416,202.4709,202.2555,202.2653,34819.0
2022-10-31 14:25:00,206.58,206.65,206.42,206.5,47980.0,202.2458,202.3143,202.0891,202.1674,47980.0
2022-10-31 14:30:00,206.52,206.83,206.46,206.76,33814.0,202.187,202.4905,202.1283,202.422,33814.0
2022-10-31 14:35:00,206.74,207.0,206.71,206.84,44161.0,202.4024,202.6569,202.373,202.5003,44161.0
2022-10-31 14:40:00,206.84,207.05,206.77,207.02,33607.0,202.5003,202.7059,202.4318,202.6765,33607.0
2022-10-31 14:45:00,207.03,207.16,206.98,207.14,52676.0,202.6863,202.8136,202.6374,202.794,52676.0
2022-10-31 14:50:00,207.11,207.46,207.03,207.39,55124.0,202.7646,203.1073,202.6863,203.0388,55124.0
2022-10-31 14:55:00,207.39,207.53,207.05,207.21,65959.0,203.0388,203.1758,202.7059,202.8625,65959.0
2022-10-31 15:00:00,207.23,207.23,206.83,206.83,77451.0,202.8821,202.8821,202.4905,202.4905,77451.0
2022-10-31 15:05:00,206.82,206.93,206.48,206.56,45666.0,202.4807,202.5884,202.1479,202.2262,45666.0
2022-10-31 15:10:00,206.55,206.87,206.54,206.75,65652.0,202.2164,202.5297,202.2066,202.4122,65652.0
2022-10-31 15:15:00,206.75,206.85,206.59,206.85,57980.0,202.4122,202.5101,202.2555,202.5101,57980.0
2022-10-31 15:20:00,206.82,207.22,206.76,207.18,56637.0,202.4807,202.8723,202.422,202.8332,56637.0
2022-10-31 15:25:00,207.17,207.29,207.1,207.22,36122.0,202.8234,202.9409,202.7548,202.8723,36122.0
2022-10-31 15:30:00,207.22,207.46,207.12,207.4,54730.0,202.8723,203.1073,202.7744,203.0485,54730.0
2022-10-31 15:35:00,207.4,207.63,207.3,207.49,52817.0,203.0485,203.2737,202.9506,203.1367,52817.0
2022-10-31 15:40:00,207.51,207.68,207.48,207.61,80721.0,203.1562,203.3227,203.1269,203.2541,80721.0
2022-10-31 15:45:00,207.62,207.66,207.39,207.45,111292.0,203.2639,203.3031,203.0388,203.0975,111292.0
2022-10-31 15:50:00,207.44,207.45,206.88,207.05,171528.0,203.0877,203.0975,202.5395,202.7059,171528.0
2022-10-31 15:55:00,207.05,207.43,206.96,207.2,420373.0,202.7059,203.0779,202.6178,202.8527,420373.0
2022-11-01 09:30:00,208.91,209.41,208.41,208.88,194860.0,204.5269,205.0164,204.0374,204.4975,194860.0
2022-11-01 09:35:00,208.83,209.24,208.33,208.88,61704.0,204.4485,204.8499,203.959,204.4975,61704.0
2022-11-01 09:40:00,209.0,209.82,208.87,209.81,88202.0,204.615,205.4178,204.4877,205.408,88202.0
2022-11-01 09:45:00,209.77,209.97,208.88,209.3,59375.0,205.3688,205.5646,204.4975,204.9087,59375.0
2022-11-01 09:50:00,209.31,209.53,208.51,208.59,55698.0,204.9185,205.1339,204.1353,204.2136,55698.0
2022-11-01 09:55:00,208.6,209.12,208.56,208.89,41626.0,204.2234,204.7325,204.1842,204.5073,41626.0
2022-11-01 10:00:00,208.97,209.04,208.02,208.07,41433.0,204.5856,204.6541,203.6555,203.7045,41433.0
2022-11-01 10:05:00,208.08,208.12,207.54,207.72,38659.0,203.7143,203.7534,203.1856,203.3618,38659.0
2022-11-01 10:10:00,207.63,207.82,207.3,207.46,44137.0,203.2737,203.4597,202.9506,203.1073,44137.0
2022-11-01 10:15:00,207.44,207.63,207.34,207.34,37352.0,203.0877,203.2737,202.9898,202.9898,37352.0
2022-11-01 10:20:00,207.28,207.89,207.18,207.65,52748.0,202.9311,203.5283,202.8332,203.2933,52748.0
2022-11-01 10:25:00,207.67,207.82,207.36,207.81,35369.0,203.3129,203.4597,203.0094,203.4499,35369.0
2022-11-01 10:30:00,207.84,208.0,207.42,208.0,42734.0,203.4793,203.636,203.0681,203.636,42734.0
2022-11-01 10:35:00,208.0,208.0,207.48,207.48,45070.0,203.636,203.636,203.1269,203.1269,45070.0
2022-11-01 10:40:00,207.47,207.48,206.97,207.2,34019.0,203.1171,203.1269,202.6276,202.8527,34019.0
2022-11-01 10:45:00,207.23,207.46,206.89,206.97,35445.0,202.8821,203.1073,202.5492,202.6276,35445.0
2022-11-01 10:50:00,206.97,207.23,206.83,207.05,25885.0,202.6276,202.8821,202.4905,202.7059,25885.0
2022-11-01 10:55:00,207.05,207.05,206.54,206.74,45827.0,202.7059,202.7059,202.2066,202.4024,45827.0
2022-11-01 11:00:00,206.77,206.8,206.41,206.5,66195.0,202.4318,202.4611,202.0793,202.1674,66195.0
2022-11-01 11:05:00,206.53,206.86,206.39,206.79,43241.0,202.1968,202.5199,202.0597,202.4513,43241.0
2022-11-01 11:10:00,206.79,206.88,206.52,206.58,58137.0,202.4513,202.5395,202.187,202.2458,58137.0
2022-11-01 11:15:00,206.58,206.63,205.98,206.04,71930.0,202.2458,202.2947,201.6583,201.7171,71930.0
2022-11-01 11:20:00,206.04,206.52,206.04,206.27,33899.0,201.7171,202.187,201.7171,201.9423,33899.0
2022-11-01 11:25:00,206.25,206.48,205.97,206.45,51121.0,201.9227,202.1479,201.6486,202.1185,51121.0
2022-11-01 11:30:00,206.4,206.44,206.1,206.25,38054.0,202.0695,202.1087,201.7758,201.9227,38054.0
2022-11-01 11:35:00,206.28,206.32,205.67,205.91,60010.0,201.952,201.9912,201.3548,201.5898,60010.0
2022-11-01 11:40:00,205.94,206.19,205.87,205.89,31497.0,201.6192,201.8639,201.5507,201.5702,31497.0
2022-11-01 11:45:00,205.9,206.18,205.84,206.02,24770.0,201.58,201.8541,201.5213,201.6975,24770.0
2022-11-01 11:50:00,206.06,206.22,205.75,206.1,59914.0,201.7367,201.8933,201.4332,201.7758,59914.0
2022-11-01 11:55:00,206.13,206.18,205.95,205.98,19916.0,201.8052,201.8541,201.629,201.6583,19916.0
2022-11-01 12:00:00,205.97,206.14,205.88,206.1,23693.0,201.6486,201.815,201.5604,201.7758,23693.0
2022-11-01 12:05:00,206.07,206.41,206.0,206.16,57513.0,201.7465,202.0793,201.6779,201.8346,57513.0
2022-11-01 12:10:00,206.18,206.31,205.64,205.67,24475.0,201.8541,201.9814,201.3255,201.3548,24475.0
2022-11-01 12:15:00,205.65,205.77,205.58,205.64,30149.0,201.3353,201.4527,201.2667,201.3255,30149.0
2022-11-01 12:20:00,205.69,206.06,205.57,205.73,33724.0,201.3744,201.7367,201.2569,201.4136,33724.0
2022-11-01 12:25:00,205.72,205.98,205.69,205.88,26294.0,201.4038,201.6583,201.3744,201.5604,26294.0
2022-11-01 12:30:00,205.88,206.01,205.5,205.5,27218.0,201.5604,201.6877,201.1884,201.1884,27218.0
2022-11-01 12:35:00,205.54,205.69,205.33,205.69,31016.0,201.2276,201.3744,201.022,201.3744,31016.0
2022-11-01 12:40:00,205.67,205.77,205.55,205.77,29572.0,201.3548,201.4527,201.2374,201.4527,29572.0
2022-11-01 12:45:00,205.73,205.97,205.73,205.83,16529.0,201.4136,201.6486,201.4136,201.5115,16529.0
2022-11-01 12:50:00,205.81,205.93,205.68,205.93,17052.0,201.4919,201.6094,201.3646,201.6094,17052.0
2022-11-01 12:55:00,205.97,206.1,205.76,205.96,29857.0,201.6486,201.7758,201.443,201.6388,29857.0
2022-11-01 13:00:00,205.94,205.99,205.79,205.93,22622.0,201.6192,201.6681,201.4723,201.6094,22622.0
2022-11-01 13:05:00,205.93,206.08,205.89,206.07,45679.0,201.6094,201.7562,201.5702,201.7465,45679.0
2022-11-01 13:10:00,206.08,206.35,205.98,206.14,50270.0,201.7562,202.0206,201.6583,201.815,50270.0
2022-11-01 13:15:00,206.12,206.33,206.05,206.21,36205.0,201.7954,202.001,201.7269,201.8835,36205.0
2022-11-01 13:20:00,206.22,206.5,206.22,206.5,30556.0,201.8933,202.1674,201.8933,202.1674,30556.0
2022-11-01 13:25:00,206.48,206.48,206.16,206.23,38099.0,202.1479,202.1479,201.8346,201.9031,38099.0
2022-11-01 13:30:00,206.21,206.21,205.86,205.9,23658.0,201.8835,201.8835,201.5409,201.58,23658.0
2022-11-01 13:35:00,205.91,205.91,205.73,205.76,15900.0,201.5898,201.5898,201.4136,201.443,15900.0
2022-11-01 13:40:00,205.74,206.13,205.74,206.09,29085.0,201.4234,201.8052,201.4234,201.766,29085.0
2022-11-01 13:45:00,206.1,206.37,206.06,206.19,24306.0,201.7758,202.0402,201.7367,201.8639,24306.0
2022-11-01 13:50:00,206.21,206.29,206.08,206.14,18164.0,201.8835,201.9618,201.7562,201.815,18164.0
2022-11-01 13:55:00,206.15,206.24,206.04,206.08,61643.0,201.8248,201.9129,201.7171,201.7562,61643.0
2022-11-01 14:00:00,206.08,206.25,206.0,206.18,51623.0,201.7562,201.9227,201.6779,201.8541,51623.0
2022-11-01 14:05:00,206.17,206.47,206.14,206.46,30143.0,201.8444,202.1381,201.815,202.1283,30143.0
2022-11-01 14:10:00,206.46,206.74,206.44,206.74,41893.0,202.1283,202.4024,202.1087,202.4024,41893.0
2022-11-01 14:15:00,206.72,206.87,206.59,206.75,59550.0,202.3828,202.5297,202.2555,202.4122,59550.0
2022-11-01 14:20:00,206.76,207.0,206.69,206.98,50939.0,202.422,202.6569,202.3534,202.6374,50939.0
2022-11-01 14:25:00,206.98,207.21,206.93,207.21,65338.0,202.6374,202.8625,202.5884,202.8625,65338.0
2022-11-01 14:30:00,207.19,207.31,206.72,206.75,33124.0,202.843,202.9604,202.3828,202.4122,33124.0
2022-11-01 14:35:00,206.75,206.87,206.73,206.82,18190.0,202.4122,202.5297,202.3926,202.4807,18190.0
2022-11-01 14:40:00,206.85,207.01,206.84,206.97,28840.0,202.5101,202.6667,202.5003,202.6276,28840.0
2022-11-01 14:45:00,206.97,206.99,206.66,206.94,50326.0,202.6276,202.6472,202.3241,202.5982,50326.0
2022-11-01 14:50:00,206.93,207.09,206.82,207.02,59333.0,202.5884,202.7451,202.4807,202.6765,59333.0
2022-11-01 14:55:00,207.01,207.53,207.0,207.4,41675.0,202.6667,203.1758,202.6569,203.0485,41675.0
2022-11-01 15:00:00,207.4,207.68,207.31,207.62,42857.0,203.0485,203.3227,202.9604,203.2639,42857.0
2022-11-01 15:05:00,207.62,207.79,207.49,207.67,61813.0,203.2639,203.4304,203.1367,203.3129,61813.0
2022-11-01 15:10:00,207.67,207.67,207.34,207.38,29787.0,203.3129,203.3129,202.9898,203.029,29787.0
2022-11-01 15:15:00,207.36,207.5,207.27,207.5,35962.0,203.0094,203.1465,202.9213,203.1465,35962.0
2022-11-01 15:20:00,207.51,207.71,207.5,207.64,30262.0,203.1562,203.352,203.1465,203.2835,30262.0
2022-11-01 15:25:00,207.62,207.63,207.31,207.4,28887.0,203.2639,203.2737,202.9604,203.0485,28887.0
2022-11-01 15:30:00,207.4,207.56,207.3,207.51,30915.0,203.0485,203.2052,202.9506,203.1562,30915.0
2022-11-01 15:35:00,207.51,207.66,207.36,207.36,36244.0,203.1562,203.3031,203.0094,203.0094,36244.0
2022-11-01 15:40:00,207.36,207.54,207.29,207.48,31800.0,203.0094,203.1856,202.9409,203.1269,31800.0
2022-11-01 15:45:00,207.47,207.61,207.31,207.58,51380.0,203.1171,203.2541,202.9604,203.2248,51380.0
2022-11-01 15:50:00,207.59,207.64,207.07,207.15,111950.0,203.2346,203.2835,202.7255,202.8038,111950.0
2022-11-01 15:55:00,207.16,207.21,206.86,206.93,228974.0,202.8136,202.8625,202.5199,202.5884,228974.0
2022-11-02 09:30:00,205.76,206.59,205.7,206.58,115694.0,201.443,202.2555,201.3842,202.2458,115694.0
2022-11-02 09:35:00,206.55,206.67,205.64,205.89,46074.0,202.2164,202.3339,201.3255,201.5702,46074.0
2022-11-02 09:40:00,206.0,206.39,205.83,206.18,49112.0,201.6779,202.0597,201.5115,201.8541,49112.0
2022-11-02 09:45:00,206.16,206.19,205.34,205.34,30279.0,201.8346,201.8639,201.0318,201.0318,30279.0
2022-11-02 09:50:00,205.32,205.36,205.02,205.1,47658.0,201.0122,201.0514,200.7185,200.7968,47658.0
2022-11-02 09:55:00,205.06,205.3,204.69,205.25,70285.0,200.7576,200.9926,200.3954,200.9437,70285.0
2022-11-02 10:00:00,205.19,205.51,205.16,205.31,42266.0,200.8849,201.1982,200.8555,201.0024,42266.0
2022-11-02 10:05:00,205.33,205.38,205.03,205.24,28733.0,201.022,201.0709,200.7283,200.9339,28733.0
2022-11-02 10:10:00,205.31,205.35,204.69,204.73,32498.0,201.0024,201.0416,200.3954,200.4346,32498.0
2022-11-02 10:15:00,204.7,204.91,204.62,204.84,25898.0,200.4052,200.6108,200.3269,200.5423,25898.0
2022-11-02 10:20:00,204.81,204.81,204.45,204.73,35147.0,200.5129,200.5129,200.1604,200.4346,35147.0
2022-11-02 10:25:00,204.74,204.97,204.63,204.88,25856.0,200.4444,200.6695,200.3367,200.5814,25856.0
2022-11-02 10:30:00,204.82,204.92,204.56,204.65,31993.0,200.5227,200.6206,200.2681,200.3562,31993.0
2022-11-02 10:35:00,204.61,204.81,204.48,204.75,21768.0,200.3171,200.5129,200.1898,200.4541,21768.0
2022-11-02 10:40:00,204.81,204.92,204.7,204.85,28211.0,200.5129,200.6206,200.4052,200.5521,28211.0
2022-11-02 10:45:00,204.81,204.97,204.58,204.6,43157.0,200.5129,200.6695,200.2877,200.3073,43157.0
2022-11-02 10:50:00,204.6,204.7,204.25,204.69,28919.0,200.3073,200.4052,199.9646,200.3954,28919.0
2022-11-02 10:55:00,204.66,204.75,204.22,204.37,32746.0,200.366,200.4541,199.9353,200.0821,32746.0
2022-11-02 11:00:00,204.37,204.54,204.12,204.22,41279.0,200.0821,200.2486,199.8374,199.9353,41279.0
2022-11-02 11:05:00,204.22,204.27,203.96,204.15,34822.0,199.9353,199.9842,199.6807,199.8667,34822.0
2022-11-02 11:10:00,204.14,204.19,203.87,203.94,36031.0,199.8569,199.9059,199.5926,199.6611,36031.0
2022-11-02 11:15:00,203.92,203.95,203.72,203.83,29521.0,199.6416,199.6709,199.4458,199.5535,29521.0
2022-11-02 11:20:00,203.86,204.2,203.83,204.17,27914.0,199.5828,199.9157,199.5535,199.8863,27914.0
2022-11-02 11:25:00,204.16,204.32,204.12,204.31,27102.0,199.8765,200.0332,199.8374,200.0234,27102.0
2022-11-02 11:30:00,204.31,204.36,204.15,204.26,21751.0,200.0234,200.0723,199.8667,199.9744,21751.0
2022-11-02 11:35:00,204.24,204.31,204.03,204.03,22801.0,199.9548,200.0234,199.7493,199.7493,22801.0
2022-11-02 11:40:00,204.02,204.3,204.01,204.2,32795.0,199.7395,200.0136,199.7297,199.9157,32795.0
2022-11-02 11:45:00,204.2,204.41,204.19,204.37,37838.0,199.9157,200.1213,199.9059,200.0821,37838.0
2022-11-02 11:50:00,204.37,204.46,204.24,204.27,30745.0,200.0821,200.1702,199.9548,199.9842,30745.0
2022-11-02 11:55:00,204.28,204.36,203.95,204.02,31174.0,199.994,200.0723,199.6709,199.7395,31174.0
2022-11-02 12:00:00,204.02,204.15,203.78,204.14,34199.0,199.7395,199.8667,199.5045,199.8569,34199.0
2022-11-02 12:05:00,204.13,204.31,203.9,204.05,16753.0,199.8472,200.0234,199.622,199.7688,16753.0
2022-11-02 12:10:00,204.0,204.08,203.86,203.86,43367.0,199.7199,199.7982,199.5828,199.5828,43367.0
2022-11-02 12:15:00,203.87,203.9,203.62,203.72,27632.0,199.5926,199.622,199.3479,199.4458,27632.0
2022-11-02 12:20:00,203.72,203.74,203.46,203.68,43031.0,199.4458,199.4653,199.1912,199.4066,43031.0
2022-11-02 12:25:00,203.74,203.8,203.55,203.56,24353.0,199.4653,199.5241,199.2793,199.2891,24353.0
2022-11-02 12:30:00,203.57,203.71,203.52,203.59,20818.0,199.2989,199.436,199.25,199.3185,20818.0
2022-11-02 12:35:00,203.56,203.59,203.19,203.32,17635.0,199.2891,199.3185,198.9269,199.0542,17635.0
2022-11-02 12:40:00,203.33,203.74,203.31,203.73,27928.0,199.0639,199.4653,199.0444,199.4555,27928.0
2022-11-02 12:45:00,203.73,203.87,203.7,203.75,19318.0,199.4555,199.5926,199.4262,199.4751,19318.0
2022-11-02 12:50:00,203.74,204.01,203.69,203.98,18941.0,199.4653,199.7297,199.4164,199.7003,18941.0
2022-11-02 12:55:00,203.98,204.48,203.98,204.39,20318.0,199.7003,200.1898,199.7003,200.1017,20318.0
2022-11-02 13:00:00,204.42,204.58,204.38,204.47,28969.0,200.1311,200.2877,200.0919,200.18,28969.0
2022-11-02 13:05:00,204.46,204.64,204.41,204.62,36150.0,200.1702,200.3465,200.1213,200.3269,36150.0
2022-11-02 13:10:00,204.61,204.66,204.48,204.48,15368.0,200.3171,200.366,200.1898,200.1898,15368.0
2022-11-02 13:15:00,204.48,204.66,204.45,204.62,24065.0,200.1898,200.366,200.1604,200.3269,24065.0
2022-11-02 13:20:00,204.6,204.69,204.51,204.51,16596.0,200.3073,200.3954,200.2192,200.2192,16596.0
2022-11-02 13:25:00,204.49,204.51,204.25,204.26,18271.0,200.1996,200.2192,199.9646,199.9744,18271.0
2022-11-02 13:30:00,204.27,204.33,204.09,204.27,24162.0,199.9842,200.043,199.808,199.9842,24162.0
2022-11-02 13:35:00,204.3,204.85,204.25,204.77,23258.0,200.0136,200.5521,199.9646,200.4737,23258.0
2022-11-02 13:40:00,204.78,205.1,204.78,205.04,28336.0,200.4835,200.7968,200.4835,200.7381,28336.0
2022-11-02 13:45:00,205.06,205.31,205.0,205.11,34510.0,200.7576,201.0024,200.6989,200.8066,34510.0
2022-11-02 13:50:00,205.13,205.32,205.03,205.11,35412.0,200.8262,201.0122,200.7283,200.8066,35412.0
2022-11-02 13:55:00,205.11,205.18,204.89,205.0,22156.0,200.8066,200.8751,200.5912,200.6989,22156.0
2022-11-02 14:00:00,205.05,207.0,204.3,206.41,99493.0,200.7479,202.6569,200.0136,202.0793,99493.0
2022-11-02 14:05:00,206.4,206.76,206.0,206.25,56942.0,202.0695,202.422,201.6779,201.9227,56942.0
2022-11-02 14:10:00,206.25,206.43,205.75,205.88,99112.0,201.9227,202.0989,201.4332,201.5604,99112.0
2022-11-02 14:15:00,205.94,206.09,205.22,205.75,63948.0,201.6192,201.766,200.9143,201.4332,63948.0
2022-11-02 14:20:00,205.76,206.03,205.58,205.94,63697.0,201.443,201.7073,201.2667,201.6192,63697.0
2022-11-02 14:25:00,205.98,206.65,205.82,206.61,77970.0,201.6583,202.3143,201.5017,202.2751,77970.0
2022-11-02 14:30:00,206.63,206.89,205.88,206.05,56821.0,202.2947,202.5492,201.5604,201.7269,56821.0
2022-11-02 14:35:00,206.01,206.94,203.63,204.5,136449.0,201.6877,202.5982,199.3576,200.2094,136449.0
2022-11-02 14:40:00,204.4,205.99,204.07,204.95,103691.0,200.1115,201.6681,199.7884,200.65,103691.0
2022-11-02 14:45:00,204.83,205.21,203.83,204.02,49915.0,200.5325,200.9045,199.5535,199.7395,49915.0
2022-11-02 14:50:00,204.08,204.19,201.6,202.05,102758.0,199.7982,199.9059,197.3702,197.8108,102758.0
2022-11-02 14:55:00,202.12,203.05,202.02,202.79,56362.0,197.8793,198.7898,197.7814,198.5353,56362.0
2022-11-02 15:00:00,202.67,203.43,202.5,202.99,54696.0,198.4178,199.1618,198.2514,198.7311,54696.0
2022-11-02 15:05:00,202.99,204.54,202.94,204.4,94301.0,198.7311,200.2486,198.6821,200.1115,94301.0
2022-11-02 15:10:00,204.38,204.38,203.48,203.56,67601.0,200.0919,200.0919,199.2108,199.2891,67601.0
2022-11-02 15:15:00,203.54,203.54,202.5,202.56,86957.0,199.2695,199.2695,198.2514,198.3101,86957.0
2022-11-02 15:20:00,202.54,202.56,201.94,201.95,58756.0,198.2905,198.3101,197.7031,197.7129,58756.0
2022-11-02 15:25:00,201.91,202.05,200.98,201.37,93611.0,197.6737,197.8108,196.7632,197.1451,93611.0
2022-11-02 15:30:00,201.33,201.33,200.65,201.11,142926.0,197.1059,197.1059,196.4402,196.8905,142926.0
2022-11-02 15:35:00,201.08,201.58,200.94,201.39,61214.0,196.8611,197.3507,196.7241,197.1646,61214.0
2022-11-02 15:40:00,201.36,201.75,201.11,201.65,81811.0,197.1353,197.5171,196.8905,197.4192,81811.0
2022-11-02 15:45:00,201.61,201.61,201.13,201.3,128271.0,197.38,197.38,196.9101,197.0765,128271.0
2022-11-02 15:50:00,201.3,201.41,200.58,200.77,175595.0,197.0765,197.1842,196.3716,196.5577,175595.0
2022-11-02 15:55:00,200.77,201.43,200.67,200.78,341650.0,196.5577,197.2038,196.4598,196.5674,341650.0
2022-11-03 09:30:00,198.28,198.85,197.37,197.84,182885.0,194.1199,194.6779,193.229,193.6891,182885.0
2022-11-03 09:35:00,197.77,197.86,196.96,197.09,69648.0,193.6206,193.7087,192.8276,192.9549,69648.0
2022-11-03 09:40:00,197.06,197.37,196.35,196.36,66030.0,192.9255,193.229,192.2304,192.2402,66030.0
2022-11-03 09:45:00,196.33,196.86,195.41,196.06,132354.0,192.2108,192.7297,191.3101,191.9465,132354.0
2022-11-03 09:50:00,196.01,196.28,195.51,195.59,84235.0,191.8975,192.1619,191.408,191.4863,84235.0
2022-11-03 09:55:00,195.64,196.06,195.52,195.84,75989.0,191.5353,191.9465,191.4178,191.7311,75989.0
2022-11-03 10:00:00,195.94,196.47,195.24,195.32,79655.0,191.829,192.3479,191.1437,191.222,79655.0
2022-11-03 10:05:00,195.3,196.33,195.2,195.73,42795.0,191.2024,192.2108,191.1045,191.6234,42795.0
2022-11-03 10:10:00,195.68,195.97,195.52,195.78,80606.0,191.5744,191.8584,191.4178,191.6723,80606.0
2022-11-03 10:15:00,195.83,196.0,195.1,195.28,76478.0,191.7213,191.8877,191.0066,191.1828,76478.0
2022-11-03 10:20:00,195.28,195.63,195.2,195.42,72339.0,191.1828,191.5255,191.1045,191.3199,72339.0
2022-11-03 10:25:00,195.42,196.11,195.39,195.99,77048.0,191.3199,191.9954,191.2905,191.8779,77048.0
2022-11-03 10:30:00,196.01,196.03,195.09,195.14,76581.0,191.8975,191.9171,190.9968,191.0458,76581.0
2022-11-03 10:35:00,195.15,195.44,195.02,195.43,64490.0,191.0556,191.3395,190.9283,191.3297,64490.0
2022-11-03 10:40:00,195.41,195.42,195.07,195.2,81451.0,191.3101,191.3199,190.9772,191.1045,81451.0
2022-11-03 10:45:00,195.19,196.0,195.19,195.95,67498.0,191.0947,191.8877,191.0947,191.8388,67498.0
2022-11-03 10:50:00,195.95,196.74,195.88,196.55,82473.0,191.8388,192.6122,191.7702,192.4262,82473.0
2022-11-03 10:55:00,196.52,197.12,196.43,197.03,82966.0,192.3968,192.9842,192.3087,192.8961,82966.0
2022-11-03 11:00:00,197.05,197.33,196.85,197.01,56013.0,192.9157,193.1898,192.7199,192.8765,56013.0
2022-11-03 11:05:00,197.03,197.11,196.65,196.98,54186.0,192.8961,192.9744,192.5241,192.8472,54186.0
2022-11-03 11:10:00,196.95,197.09,196.75,196.83,49466.0,192.8178,192.9549,192.622,192.7003,49466.0
2022-11-03 11:15:00,196.83,197.0,196.53,196.59,52942.0,192.7003,192.8668,192.4066,192.4654,52942.0
2022-11-03 11:20:00,196.6,196.71,196.3,196.36,48804.0,192.4751,192.5828,192.1814,192.2402,48804.0
2022-11-03 11:25:00,196.3,196.42,195.93,195.96,44783.0,192.1814,192.2989,191.8192,191.8486,44783.0
2022-11-03 11:30:00,195.93,195.98,195.3,195.54,61655.0,191.8192,191.8682,191.2024,191.4374,61655.0
2022-11-03 11:35:00,195.59,196.27,195.59,196.22,50308.0,191.4863,192.1521,191.4863,192.1031,50308.0
2022-11-03 11:40:00,196.22,196.27,195.57,195.66,39167.0,192.1031,192.1521,191.4668,191.5549,39167.0
2022-11-03 11:45:00,195.68,195.87,195.19,195.28,45768.0,191.5744,191.7605,191.0947,191.1828,45768.0
2022-11-03 11:50:00,195.27,195.41,195.14,195.37,42353.0,191.173,191.3101,191.0458,191.271,42353.0
2022-11-03 11:55:00,195.37,195.59,195.2,195.53,48228.0,191.271,191.4863,191.1045,191.4276,48228.0
2022-11-03 12:00:00,195.53,196.1,195.52,196.1,59979.0,191.4276,191.9856,191.4178,191.9856,59979.0
2022-11-03 12:05:00,196.05,196.29,195.63,195.68,25606.0,191.9367,192.1716,191.5255,191.5744,25606.0
2022-11-03 12:10:00,195.65,195.89,195.59,195.89,27619.0,191.5451,191.78,191.4863,191.78,27619.0
2022-11-03 12:15:00,195.86,196.41,195.8,196.34,33642.0,191.7507,192.2891,191.6919,192.2206,33642.0
2022-11-03 12:20:00,196.33,196.33,195.74,195.81,50926.0,192.2108,192.2108,191.6332,191.7017,50926.0
2022-11-03 12:25:00,195.83,196.14,195.67,195.83,41937.0,191.7213,192.0248,191.5647,191.7213,41937.0
2022-11-03 12:30:00,195.83,196.03,195.73,195.81,31323.0,191.7213,191.9171,191.6234,191.7017,31323.0
2022-11-03 12:35:00,195.83,195.96,195.55,195.86,43227.0,191.7213,191.8486,191.4472,191.7507,43227.0
2022-11-03 12:40:00,195.89,196.32,195.83,196.22,44469.0,191.78,192.201,191.7213,192.1031,44469.0
2022-11-03 12:45:00,196.19,196.55,196.16,196.2,36779.0,192.0737,192.4262,192.0444,192.0835,36779.0
2022-11-03 12:50:00,196.21,196.68,196.21,196.41,30131.0,192.0933,192.5535,192.0933,192.2891,30131.0
2022-11-03 12:55:00,196.4,196.53,196.27,196.45,34143.0,192.2793,192.4066,192.1521,192.3283,34143.0
2022-11-03 13:00:00,196.42,196.49,196.14,196.26,27374.0,192.2989,192.3675,192.0248,192.1423,27374.0
2022-11-03 13:05:00,196.26,196.34,195.81,195.81,46921.0,192.1423,192.2206,191.7017,191.7017,46921.0
2022-11-03 13:10:00,195.77,195.77,195.49,195.59,40318.0,191.6626,191.6626,191.3884,191.4863,40318.0
2022-11-03 13:15:00,195.58,195.85,195.55,195.73,29756.0,191.4765,191.7409,191.4472,191.6234,29756.0
2022-11-03 13:20:00,195.7,195.71,195.28,195.31,35208.0,191.594,191.6038,191.1828,191.2122,35208.0
2022-11-03 13:25:00,195.31,195.4,195.21,195.38,27312.0,191.2122,191.3003,191.1143,191.2807,27312.0
2022-11-03 13:30:00,195.36,195.53,195.35,195.46,27342.0,191.2612,191.4276,191.2514,191.3591,27342.0
2022-11-03 13:35:00,195.47,195.78,195.38,195.77,30434.0,191.3689,191.6723,191.2807,191.6626,30434.0
2022-11-03 13:40:00,195.77,195.87,195.34,195.37,38157.0,191.6626,191.7605,191.2416,191.271,38157.0
2022-11-03 13:45:00,195.38,195.42,195.27,195.35,53140.0,191.2807,191.3199,191.173,191.2514,53140.0
2022-11-03 13:50:00,195.35,195.41,195.14,195.33,31822.0,191.2514,191.3101,191.0458,191.2318,31822.0
2022-11-03 13:55:00,195.33,195.42,194.93,194.93,49529.0,191.2318,191.3199,190.8402,190.8402,49529.0
2022-11-03 14:00:00,194.92,195.05,194.6,194.67,48685.0,190.8304,190.9577,190.5171,190.5856,48685.0
2022-11-03 14:05:00,194.68,194.93,194.64,194.93,50371.0,190.5954,190.8402,190.5563,190.8402,50371.0
2022-11-03 14:10:00,194.94,194.97,194.56,194.76,52890.0,190.85,190.8793,190.4779,190.6737,52890.0
2022-11-03 14:15:00,194.75,195.12,194.74,195.09,26031.0,190.664,191.0262,190.6542,190.9968,26031.0
2022-11-03 14:20:00,195.1,195.64,195.09,195.6,47725.0,191.0066,191.5353,190.9968,191.4961,47725.0
2022-11-03 14:25:00,195.57,195.9,195.53,195.88,39478.0,191.4668,191.7898,191.4276,191.7702,39478.0
2022-11-03 14:30:00,195.9,196.17,195.78,195.94,43686.0,191.7898,192.0542,191.6723,191.829,43686.0
2022-11-03 14:35:00,195.94,195.97,195.6,195.69,31628.0,191.829,191.8584,191.4961,191.5842,31628.0
2022-11-03 14:40:00,195.73,195.8,195.56,195.65,28033.0,191.6234,191.6919,191.457,191.5451,28033.0
2022-11-03 14:45:00,195.63,196.05,195.63,196.05,28415.0,191.5255,191.9367,191.5255,191.9367,28415.0
2022-11-03 14:50:00,196.06,196.11,195.95,196.05,30503.0,191.9465,191.9954,191.8388,191.9367,30503.0
2022-11-03 14:55:00,196.03,196.22,195.87,196.2,38999.0,191.9171,192.1031,191.7605,192.0835,38999.0
2022-11-03 15:00:00,196.16,196.41,196.06,196.11,35464.0,192.0444,192.2891,191.9465,191.9954,35464.0
2022-11-03 15:05:00,196.11,196.13,195.86,195.9,40402.0,191.9954,192.015,191.7507,191.7898,40402.0
2022-11-03 15:10:00,195.86,196.06,195.77,195.85,36703.0,191.7507,191.9465,191.6626,191.7409,36703.0
2022-11-03 15:15:00,195.85,195.99,195.61,195.65,34509.0,191.7409,191.8779,191.5059,191.5451,34509.0
2022-11-03 15:20:00,195.66,195.92,195.66,195.88,37053.0,191.5549,191.8094,191.5549,191.7702,37053.0
2022-11-03 15:25:00,195.9,196.08,195.85,195.99,50174.0,191.7898,191.9661,191.7409,191.8779,50174.0
2022-11-03 15:30:00,195.98,195.98,195.55,195.69,98183.0,191.8682,191.8682,191.4472,191.5842,98183.0
2022-11-03 15:35:00,195.69,195.69,195.09,195.15,94383.0,191.5842,191.5842,190.9968,191.0556,94383.0
2022-11-03 15:40:00,195.16,195.2,194.68,194.75,85987.0,191.0654,191.1045,190.5954,190.664,85987.0
2022-11-03 15:45:00,194.74,194.82,194.41,194.53,81151.0,190.6542,190.7325,190.3311,190.4486,81151.0
2022-11-03 15:50:00,194.56,194.72,194.18,194.31,112320.0,190.4779,190.6346,190.1059,190.2332,112320.0
2022-11-03 15:55:00,194.3,194.8,194.27,194.67,376706.0,190.2234,190.7129,190.194,190.5856,376706.0
2022-11-04 09:30:00,197.0,197.92,196.6,197.12,191720.0,192.8668,193.7674,192.4751,192.9842,191720.0
2022-11-04 09:35:00,197.11,197.32,196.75,197.3,77167.0,192.9744,193.18,192.622,193.1605,77167.0
2022-11-04 09:40:00,197.3,197.8,196.97,196.97,115642.0,193.1605,193.65,192.8374,192.8374,115642.0
2022-11-04 09:45:00,196.97,197.27,196.44,196.62,78862.0,192.8374,193.1311,192.3185,192.4947,78862.0
2022-11-04 09:50:00,196.69,196.89,196.29,196.79,60287.0,192.5633,192.7591,192.1716,192.6612,60287.0
2022-11-04 09:55:00,196.75,198.25,196.75,198.21,52107.0,192.622,194.0905,192.622,194.0514,52107.0
2022-11-04 10:00:00,198.25,198.69,198.08,198.6,66664.0,194.0905,194.5213,193.9241,194.4332,66664.0
2022-11-04 10:05:00,198.67,199.54,198.64,199.46,86514.0,194.5017,195.3535,194.4723,195.2751,86514.0
2022-11-04 10:10:00,199.55,200.73,199.42,200.72,138247.0,195.3632,196.5185,195.236,196.5087,138247.0
2022-11-04 10:15:00,200.72,200.93,200.54,200.61,79863.0,196.5087,196.7143,196.3325,196.401,79863.0
2022-11-04 10:20:00,200.65,201.4,200.56,201.39,67628.0,196.4402,197.1744,196.3521,197.1646,67628.0
2022-11-04 10:25:00,201.4,201.45,201.02,201.05,54314.0,197.1744,197.2234,196.8024,196.8318,54314.0
2022-11-04 10:30:00,201.0,201.13,200.38,200.42,43682.0,196.7828,196.9101,196.1758,196.215,43682.0
2022-11-04 10:35:00,200.42,200.59,200.17,200.4,57628.0,196.215,196.3814,195.9702,196.1954,57628.0
2022-11-04 10:40:00,200.44,201.19,200.42,200.94,50795.0,196.2346,196.9688,196.215,196.7241,50795.0
2022-11-04 10:45:00,200.97,201.06,200.26,200.41,50337.0,196.7535,196.8416,196.0584,196.2052,50337.0
2022-11-04 10:50:00,200.38,200.53,199.63,199.7,58581.0,196.1758,196.3227,195.4416,195.5101,58581.0
2022-11-04 10:55:00,199.69,199.98,199.51,199.73,42039.0,195.5003,195.7842,195.3241,195.5395,42039.0
2022-11-04 11:00:00,199.73,200.32,199.67,199.79,112622.0,195.5395,196.1171,195.4807,195.5982,112622.0
2022-11-04 11:05:00,199.78,199.85,198.94,199.0,87185.0,195.5884,195.657,194.766,194.8248,87185.0
2022-11-04 11:10:00,198.95,199.21,198.87,198.98,70580.0,194.7758,195.0304,194.6975,194.8052,70580.0
2022-11-04 11:15:00,199.0,199.15,198.53,198.61,39456.0,194.8248,194.9716,194.3647,194.443,39456.0
2022-11-04 11:20:00,198.67,199.27,198.67,199.23,24576.0,194.5017,195.0891,194.5017,195.05,24576.0
2022-11-04 11:25:00,199.2,199.21,198.14,198.19,40112.0,195.0206,195.0304,193.9828,194.0318,40112.0
2022-11-04 11:30:00,198.15,198.48,198.06,198.16,30584.0,193.9926,194.3157,193.9045,194.0024,30584.0
2022-11-04 11:35:00,198.15,198.41,197.74,198.08,31759.0,193.9926,194.2472,193.5912,193.9241,31759.0
2022-11-04 11:40:00,198.04,198.1,197.36,197.68,27925.0,193.8849,193.9437,193.2192,193.5325,27925.0
2022-11-04 11:45:00,197.68,197.76,197.32,197.34,27205.0,193.5325,193.6108,193.18,193.1996,27205.0
2022-11-04 11:50:00,197.3,197.33,196.72,196.93,59777.0,193.1605,193.1898,192.5926,192.7982,59777.0
2022-11-04 11:55:00,196.93,196.96,196.44,196.5,33814.0,192.7982,192.8276,192.3185,192.3772,33814.0
2022-11-04 12:00:00,196.48,196.9,196.29,196.41,45990.0,192.3577,192.7688,192.1716,192.2891,45990.0
2022-11-04 12:05:00,196.28,197.07,196.2,197.07,51020.0,192.1619,192.9353,192.0835,192.9353,51020.0
2022-11-04 12:10:00,197.06,197.16,196.66,197.05,34121.0,192.9255,193.0234,192.5339,192.9157,34121.0
2022-11-04 12:15:00,197.08,197.86,196.99,197.68,24380.0,192.9451,193.7087,192.857,193.5325,24380.0
2022-11-04 12:20:00,197.69,197.76,197.19,197.28,23770.0,193.5423,193.6108,193.0528,193.1409,23770.0
2022-11-04 12:25:00,197.25,197.92,197.11,197.76,54234.0,193.1115,193.7674,192.9744,193.6108,54234.0
2022-11-04 12:30:00,197.76,197.93,197.55,197.88,26191.0,193.6108,193.7772,193.4052,193.7283,26191.0
2022-11-04 12:35:00,197.84,197.84,197.0,197.0,28409.0,193.6891,193.6891,192.8668,192.8668,28409.0
2022-11-04 12:40:00,197.0,197.19,196.75,196.84,29696.0,192.8668,193.0528,192.622,192.7101,29696.0
2022-11-04 12:45:00,196.87,196.98,196.77,196.81,36703.0,192.7395,192.8472,192.6416,192.6807,36703.0
2022-11-04 12:50:00,196.78,196.95,196.5,196.77,27730.0,192.6514,192.8178,192.3772,192.6416,27730.0
2022-11-04 12:55:00,196.8,197.01,196.52,196.77,26374.0,192.6709,192.8765,192.3968,192.6416,26374.0
2022-11-04 13:00:00,196.75,196.91,196.5,196.9,28085.0,192.622,192.7786,192.3772,192.7688,28085.0
2022-11-04 13:05:00,196.96,197.18,196.44,196.46,36491.0,192.8276,193.043,192.3185,192.3381,36491.0
2022-11-04 13:10:00,196.46,197.41,196.46,197.27,33908.0,192.3381,193.2681,192.3381,193.1311,33908.0
2022-11-04 13:15:00,197.3,197.3,196.88,197.07,20340.0,193.1605,193.1605,192.7493,192.9353,20340.0
2022-11-04 13:20:00,197.07,197.26,196.82,197.22,24003.0,192.9353,193.1213,192.6905,193.0821,24003.0
2022-11-04 13:25:00,197.23,197.26,196.8,196.82,23019.0,193.0919,193.1213,192.6709,192.6905,23019.0
2022-11-04 13:30:00,196.84,197.11,196.61,196.62,68158.0,192.7101,192.9744,192.4849,192.4947,68158.0
2022-11-04 13:35:00,196.6,196.87,196.5,196.76,50116.0,192.4751,192.7395,192.3772,192.6318,50116.0
2022-11-04 13:40:00,196.75,196.86,196.44,196.44,29623.0,192.622,192.7297,192.3185,192.3185,29623.0
2022-11-04 13:45:00,196.44,196.53,196.23,196.47,37850.0,192.3185,192.4066,192.1129,192.3479,37850.0
2022-11-04 13:50:00,196.49,196.52,196.33,196.36,38217.0,192.3675,192.3968,192.2108,192.2402,38217.0
2022-11-04 13:55:00,196.34,196.34,195.95,196.02,50155.0,192.2206,192.2206,191.8388,191.9073,50155.0
2022-11-04 14:00:00,196.01,196.4,196.01,196.05,55945.0,191.8975,192.2793,191.8975,191.9367,55945.0
2022-11-04 14:05:00,196.03,196.04,195.36,195.42,70196.0,191.9171,191.9269,191.2612,191.3199,70196.0
2022-11-04 14:10:00,195.44,195.69,195.34,195.57,54006.0,191.3395,191.5842,191.2416,191.4668,54006.0
2022-11-04 14:15:00,195.57,196.09,195.39,196.09,65808.0,191.4668,191.9758,191.2905,191.9758,65808.0
2022-11-04 14:20:00,196.1,196.21,195.86,196.19,96998.0,191.9856,192.0933,191.7507,192.0737,96998.0
2022-11-04 14:25:00,196.17,196.42,195.96,196.3,64285.0,192.0542,192.2989,191.8486,192.1814,64285.0
2022-11-04 14:30:00,196.32,196.4,196.02,196.06,50497.0,192.201,192.2793,191.9073,191.9465,50497.0
2022-11-04 14:35:00,196.04,196.29,195.96,196.14,67633.0,191.9269,192.1716,191.8486,192.0248,67633.0
2022-11-04 14:40:00,196.15,196.69,196.02,196.65,46916.0,192.0346,192.5633,191.9073,192.5241,46916.0
2022-11-04 14:45:00,196.66,196.74,196.48,196.58,40993.0,192.5339,192.6122,192.3577,192.4556,40993.0
2022-11-04 14:50:00,196.59,196.75,196.46,196.55,64213.0,192.4654,192.622,192.3381,192.4262,64213.0
2022-11-04 14:55:00,196.52,196.83,196.52,196.64,62665.0,192.3968,192.7003,192.3968,192.5143,62665.0
2022-11-04 15:00:00,196.65,196.78,196.51,196.67,53934.0,192.5241,192.6514,192.387,192.5437,53934.0
2022-11-04 15:05:00,196.68,197.02,196.68,196.98,42762.0,192.5535,192.8863,192.5535,192.8472,42762.0
2022-11-04 15:10:00,196.99,197.13,196.79,196.83,70309.0,192.857,192.994,192.6612,192.7003,70309.0
2022-11-04 15:15:00,196.86,196.99,196.77,196.84,67038.0,192.7297,192.857,192.6416,192.7101,67038.0
2022-11-04 15:20:00,196.82,196.86,196.49,196.6,58746.0,192.6905,192.7297,192.3675,192.4751,58746.0
2022-11-04 15:25:00,196.62,197.03,196.57,196.75,79901.0,192.4947,192.8961,192.4458,192.622,79901.0
2022-11-04 15:30:00,196.78,197.08,196.55,197.02,89214.0,192.6514,192.9451,192.4262,192.8863,89214.0
2022-11-04 15:35:00,197.02,197.06,196.7,197.01,71721.0,192.8863,192.9255,192.573,192.8765,71721.0
2022-11-04 15:40:00,197.01,197.31,196.76,197.31,72964.0,192.8765,193.1702,192.6318,193.1702,72964.0
2022-11-04 15:45:00,197.29,197.62,197.2,197.24,73616.0,193.1507,193.4737,193.0626,193.1017,73616.0
2022-11-04 15:50:00,197.26,197.34,196.72,196.91,110231.0,193.1213,193.1996,192.5926,192.7786,110231.0
2022-11-04 15:55:00,196.93,197.2,196.75,197.03,499252.0,192.7982,193.0626,192.622,192.8961,499252.0
2022-11-07 09:30:00,198.32,199.56,198.1,198.92,171892.0,194.1591,195.373,193.9437,194.7465,171892.0
2022-11-07 09:35:00,198.87,199.15,198.6,199.02,55901.0,194.6975,194.9716,194.4332,194.8444,55901.0
2022-11-07 09:40:00,199.03,199.58,198.97,199.2,97438.0,194.8542,195.3926,194.7954,195.0206,97438.0
2022-11-07 09:45:00,199.22,199.26,198.25,198.3,60952.0,195.0402,195.0793,194.0905,194.1395,60952.0
2022-11-07 09:50:00,198.29,198.48,198.11,198.33,53623.0,194.1297,194.3157,193.9535,194.1688,53623.0
2022-11-07 09:55:00,198.36,198.47,197.83,198.08,53195.0,194.1982,194.3059,193.6793,193.9241,53195.0
2022-11-07 10:00:00,198.09,198.35,197.81,198.18,80232.0,193.9339,194.1884,193.6598,194.022,80232.0
2022-11-07 10:05:00,198.17,198.44,197.8,197.99,133100.0,194.0122,194.2765,193.65,193.836,133100.0
2022-11-07 10:10:00,197.99,198.16,197.8,198.06,66562.0,193.836,194.0024,193.65,193.9045,66562.0
2022-11-07 10:15:00,198.09,198.39,197.88,198.08,31732.0,193.9339,194.2276,193.7283,193.9241,31732.0
2022-11-07 10:20:00,198.1,198.14,197.76,198.05,34301.0,193.9437,193.9828,193.6108,193.8947,34301.0
2022-11-07 10:25:00,198.0,198.09,197.83,198.07,58933.0,193.8458,193.9339,193.6793,193.9143,58933.0
2022-11-07 10:30:00,198.1,198.29,197.85,198.21,45675.0,193.9437,194.1297,193.6989,194.0514,45675.0
2022-11-07 10:35:00,198.21,198.47,197.92,197.99,43706.0,194.0514,194.3059,193.7674,193.836,43706.0
2022-11-07 10:40:00,197.99,198.56,197.9,198.56,52517.0,193.836,194.394,193.7479,194.394,52517.0
2022-11-07 10:45:00,198.59,198.92,198.47,198.54,75355.0,194.4234,194.7465,194.3059,194.3744,75355.0
2022-11-07 10:50:00,198.53,199.2,198.47,199.18,38238.0,194.3647,195.0206,194.3059,195.001,38238.0
2022-11-07 10:55:00,199.2,199.39,199.16,199.39,41736.0,195.0206,195.2066,194.9814,195.2066,41736.0
2022-11-07 11:00:00,199.41,199.5,199.11,199.21,46570.0,195.2262,195.3143,194.9325,195.0304,46570.0
2022-11-07 11:05:00,199.23,199.43,199.14,199.22,40509.0,195.05,195.2458,194.9619,195.0402,40509.0
2022-11-07 11:10:00,199.22,199.45,199.11,199.4,35592.0,195.0402,195.2653,194.9325,195.2164,35592.0
2022-11-07 11:15:00,199.46,199.73,199.44,199.5,36720.0,195.2751,195.5395,195.2556,195.3143,36720.0
2022-11-07 11:20:00,199.49,199.9,199.4,199.73,31589.0,195.3045,195.7059,195.2164,195.5395,31589.0
2022-11-07 11:25:00,199.69,199.91,199.64,199.7,53823.0,195.5003,195.7157,195.4514,195.5101,53823.0
2022-11-07 11:30:00,199.68,199.73,199.48,199.52,25911.0,195.4905,195.5395,195.2947,195.3339,25911.0
2022-11-07 11:35:00,199.57,199.58,198.93,198.97,52697.0,195.3828,195.3926,194.7563,194.7954,52697.0
2022-11-07 11:40:00,198.96,199.02,198.15,198.3,31412.0,194.7856,194.8444,193.9926,194.1395,31412.0
2022-11-07 11:45:00,198.26,198.34,198.06,198.16,28002.0,194.1003,194.1786,193.9045,194.0024,28002.0
2022-11-07 11:50:00,198.14,198.16,197.79,197.8,32394.0,193.9828,194.0024,193.6402,193.65,32394.0
2022-11-07 11:55:00,197.79,197.85,197.43,197.52,36296.0,193.6402,193.6989,193.2877,193.3758,36296.0
2022-11-07 12:00:00,197.53,197.61,197.22,197.42,33759.0,193.3856,193.464,193.0821,193.2779,33759.0
2022-11-07 12:05:00,197.4,197.47,197.22,197.35,65523.0,193.2584,193.3269,193.0821,193.2094,65523.0
2022-11-07 12:10:00,197.34,197.68,197.17,197.56,49977.0,193.1996,193.5325,193.0332,193.415,49977.0
2022-11-07 12:15:00,197.56,197.57,197.33,197.4,20291.0,193.415,193.4248,193.1898,193.2584,20291.0
2022-11-07 12:20:00,197.4,197.56,197.2,197.56,43505.0,193.2584,193.415,193.0626,193.415,43505.0
2022-11-07 12:25:00,197.58,197.62,197.43,197.49,31301.0,193.4346,193.4737,193.2877,193.3465,31301.0
2022-11-07 12:30:00,197.51,197.84,197.42,197.81,76331.0,193.3661,193.6891,193.2779,193.6598,76331.0
2022-11-07 12:35:00,197.82,197.92,197.69,197.92,84307.0,193.6695,193.7674,193.5423,193.7674,84307.0
2022-11-07 12:40:00,197.92,198.14,197.79,198.07,38990.0,193.7674,193.9828,193.6402,193.9143,38990.0
2022-11-07 12:45:00,198.06,198.14,197.88,197.99,44855.0,193.9045,193.9828,193.7283,193.836,44855.0
2022-11-07 12:50:00,198.02,198.02,197.75,197.9,37922.0,193.8654,193.8654,193.601,193.7479,37922.0
2022-11-07 12:55:00,197.91,198.01,197.8,198.01,21776.0,193.7577,193.8556,193.65,193.8556,21776.0
2022-11-07 13:00:00,198.06,198.46,198.06,198.46,72466.0,193.9045,194.2961,193.9045,194.2961,72466.0
2022-11-07 13:05:00,198.46,198.71,198.43,198.65,96619.0,194.2961,194.5409,194.2667,194.4821,96619.0
2022-11-07 13:10:00,198.65,199.02,198.59,198.8,95313.0,194.4821,194.8444,194.4234,194.629,95313.0
2022-11-07 13:15:00,198.8,198.98,198.75,198.94,34158.0,194.629,194.8052,194.58,194.766,34158.0
2022-11-07 13:20:00,198.94,198.99,198.83,198.95,26118.0,194.766,194.815,194.6584,194.7758,26118.0
2022-11-07 13:25:00,198.97,199.06,198.74,198.9,36629.0,194.7954,194.8835,194.5702,194.7269,36629.0
2022-11-07 13:30:00,198.95,199.07,198.86,199.03,41877.0,194.7758,194.8933,194.6877,194.8542,41877.0
2022-11-07 13:35:00,199.03,199.13,198.77,199.05,44559.0,194.8542,194.9521,194.5996,194.8737,44559.0
2022-11-07 13:40:00,199.06,199.06,198.78,198.97,31059.0,194.8835,194.8835,194.6094,194.7954,31059.0
2022-11-07 13:45:00,198.99,199.28,198.99,199.24,40635.0,194.815,195.0989,194.815,195.0598,40635.0
2022-11-07 13:50:00,199.24,199.38,199.16,199.38,31008.0,195.0598,195.1968,194.9814,195.1968,31008.0
2022-11-07 13:55:00,199.37,199.54,199.18,199.5,46074.0,195.187,195.3535,195.001,195.3143,46074.0
2022-11-07 14:00:00,199.53,199.9,199.53,199.88,42486.0,195.3437,195.7059,195.3437,195.6863,42486.0
2022-11-07 14:05:00,199.89,199.97,199.79,199.96,87396.0,195.6961,195.7744,195.5982,195.7646,87396.0
2022-11-07 14:10:00,199.96,200.25,199.91,200.25,101243.0,195.7646,196.0486,195.7157,196.0486,101243.0
2022-11-07 14:15:00,200.26,200.44,200.25,200.29,43631.0,196.0584,196.2346,196.0486,196.0877,43631.0
2022-11-07 14:20:00,200.29,200.36,200.17,200.29,68841.0,196.0877,196.1563,195.9702,196.0877,68841.0
2022-11-07 14:25:00,200.28,200.28,200.05,200.12,46171.0,196.0779,196.0779,195.8528,195.9213,46171.0
2022-11-07 14:30:00,200.12,200.25,200.05,200.21,100843.0,195.9213,196.0486,195.8528,196.0094,100843.0
2022-11-07 14:35:00,200.23,200.33,200.08,200.17,67605.0,196.029,196.1269,195.8821,195.9702,67605.0
2022-11-07 14:40:00,200.18,200.18,199.95,200.02,33461.0,195.98,195.98,195.7549,195.8234,33461.0
2022-11-07 14:45:00,200.03,200.08,199.96,200.02,36797.0,195.8332,195.8821,195.7646,195.8234,36797.0
2022-11-07 14:50:00,200.06,200.11,199.9,199.92,42724.0,195.8625,195.9115,195.7059,195.7255,42724.0
2022-11-07 14:55:00,199.93,199.99,199.78,199.84,50301.0,195.7353,195.794,195.5884,195.6472,50301.0
2022-11-07 15:00:00,199.86,200.02,199.84,199.95,45070.0,195.6667,195.8234,195.6472,195.7549,45070.0
2022-11-07 15:05:00,199.95,200.0,199.83,199.99,70181.0,195.7549,195.8038,195.6374,195.794,70181.0
2022-11-07 15:10:00,199.99,200.06,199.92,200.06,50853.0,195.794,195.8625,195.7255,195.8625,50853.0
2022-11-07 15:15:00,200.07,200.08,199.94,199.99,54916.0,195.8723,195.8821,195.7451,195.794,54916.0
2022-11-07 15:20:00,199.99,199.99,199.75,199.82,86841.0,195.794,195.794,195.5591,195.6276,86841.0
2022-11-07 15:25:00,199.84,199.85,199.64,199.79,60491.0,195.6472,195.657,195.4514,195.5982,60491.0
2022-11-07 15:30:00,199.8,200.05,199.76,199.98,77342.0,195.608,195.8528,195.5688,195.7842,77342.0
2022-11-07 15:35:00,199.97,200.09,199.78,199.83,174543.0,195.7744,195.8919,195.5884,195.6374,174543.0
2022-11-07 15:40:00,199.83,200.05,199.75,200.02,76285.0,195.6374,195.8528,195.5591,195.8234,76285.0
2022-11-07 15:45:00,200.0,200.02,199.82,200.01,78899.0,195.8038,195.8234,195.6276,195.8136,78899.0
2022-11-07 15:50:00,200.03,200.06,199.85,199.96,112822.0,195.8332,195.8625,195.657,195.7646,112822.0
2022-11-07 15:55:00,199.97,200.32,199.7,200.1,324741.0,195.7744,196.1171,195.5101,195.9017,324741.0
2022-11-08 09:30:00,201.6,201.66,199.77,200.51,178238.0,197.3702,197.429,195.5786,196.3031,178238.0
2022-11-08 09:35:00,200.58,200.58,200.2,200.51,59338.0,196.3716,196.3716,195.9996,196.3031,59338.0
2022-11-08 09:40:00,200.55,201.04,200.38,201.0,64080.0,196.3423,196.822,196.1758,196.7828,64080.0
2022-11-08 09:45:00,201.07,201.29,200.6,201.13,74234.0,196.8514,197.0667,196.3912,196.9101,74234.0
2022-11-08 09:50:00,201.08,201.38,200.55,201.34,40164.0,196.8611,197.1549,196.3423,197.1157,40164.0
2022-11-08 09:55:00,201.34,201.51,200.89,201.15,73306.0,197.1157,197.2821,196.6751,196.9297,73306.0
2022-11-08 10:00:00,201.03,201.26,200.68,200.87,78450.0,196.8122,197.0374,196.4695,196.6556,78450.0
2022-11-08 10:05:00,200.94,201.17,200.76,201.17,59422.0,196.7241,196.9493,196.5479,196.9493,59422.0
2022-11-08 10:10:00,201.13,201.52,201.0,201.34,52412.0,196.9101,197.2919,196.7828,197.1157,52412.0
2022-11-08 10:15:00,201.39,202.02,201.39,201.92,40784.0,197.1646,197.7814,197.1646,197.6835,40784.0
2022-11-08 10:20:00,201.91,202.06,201.72,201.79,29754.0,197.6737,197.8206,197.4877,197.5563,29754.0
2022-11-08 10:25:00,201.81,201.81,201.54,201.73,33094.0,197.5758,197.5758,197.3115,197.4975,33094.0
2022-11-08 10:30:00,201.78,202.0,201.73,201.83,39777.0,197.5465,197.7618,197.4975,197.5954,39777.0
2022-11-08 10:35:00,201.81,202.17,201.65,202.17,40292.0,197.5758,197.9283,197.4192,197.9283,40292.0
2022-11-08 10:40:00,202.16,202.68,202.15,202.56,54046.0,197.9185,198.4276,197.9087,198.3101,54046.0
2022-11-08 10:45:00,202.55,202.65,202.43,202.6,49528.0,198.3003,198.3982,198.1828,198.3493,49528.0
2022-11-08 10:50:00,202.61,202.73,202.38,202.42,41512.0,198.359,198.4765,198.1339,198.173,41512.0
2022-11-08 10:55:00,202.42,202.43,202.19,202.34,42370.0,198.173,198.1828,197.9479,198.0947,42370.0
2022-11-08 11:00:00,202.36,202.39,201.85,201.94,46162.0,198.1143,198.1437,197.615,197.7031,46162.0
2022-11-08 11:05:00,201.93,202.18,201.67,202.13,33677.0,197.6933,197.9381,197.4388,197.8891,33677.0
2022-11-08 11:10:00,202.13,202.74,202.12,202.7,43736.0,197.8891,198.4863,197.8793,198.4472,43736.0
2022-11-08 11:15:00,202.71,203.09,202.65,202.93,65941.0,198.4569,198.829,198.3982,198.6723,65941.0
2022-11-08 11:20:00,202.95,203.41,202.95,203.41,48912.0,198.6919,199.1423,198.6919,199.1423,48912.0
2022-11-08 11:25:00,203.4,203.45,203.19,203.42,87244.0,199.1325,199.1814,198.9269,199.1521,87244.0
2022-11-08 11:30:00,203.4,203.76,203.4,203.64,43455.0,199.1325,199.4849,199.1325,199.3674,43455.0
2022-11-08 11:35:00,203.65,203.99,203.65,203.94,37245.0,199.3772,199.7101,199.3772,199.6611,37245.0
2022-11-08 11:40:00,203.94,204.12,203.86,203.87,66827.0,199.6611,199.8374,199.5828,199.5926,66827.0
2022-11-08 11:45:00,203.86,203.99,203.78,203.86,70831.0,199.5828,199.7101,199.5045,199.5828,70831.0
2022-11-08 11:50:00,203.84,203.85,203.4,203.84,32594.0,199.5632,199.573,199.1325,199.5632,32594.0
2022-11-08 11:55:00,203.83,203.86,203.57,203.82,31109.0,199.5535,199.5828,199.2989,199.5437,31109.0
2022-11-08 12:00:00,203.84,203.93,203.68,203.71,31177.0,199.5632,199.6514,199.4066,199.436,31177.0
2022-11-08 12:05:00,203.71,203.89,203.58,203.88,18779.0,199.436,199.6122,199.3087,199.6024,18779.0
2022-11-08 12:10:00,203.87,203.99,203.49,203.5,36500.0,199.5926,199.7101,199.2206,199.2304,36500.0
2022-11-08 12:15:00,203.5,203.72,203.47,203.55,18582.0,199.2304,199.4458,199.201,199.2793,18582.0
2022-11-08 12:20:00,203.56,203.79,203.52,203.73,33786.0,199.2891,199.5143,199.25,199.4555,33786.0
2022-11-08 12:25:00,203.74,203.75,203.42,203.59,20546.0,199.4653,199.4751,199.1521,199.3185,20546.0
2022-11-08 12:30:00,203.6,203.68,203.34,203.53,32691.0,199.3283,199.4066,199.0737,199.2597,32691.0
2022-11-08 12:35:00,203.56,203.57,203.18,203.33,16058.0,199.2891,199.2989,198.9171,199.0639,16058.0
2022-11-08 12:40:00,203.33,203.67,203.26,203.62,70680.0,199.0639,199.3968,198.9954,199.3479,70680.0
2022-11-08 12:45:00,203.66,203.72,203.41,203.48,23490.0,199.387,199.4458,199.1423,199.2108,23490.0
2022-11-08 12:50:00,203.47,203.52,203.23,203.36,22839.0,199.201,199.25,198.966,199.0933,22839.0
2022-11-08 12:55:00,203.37,203.46,203.28,203.37,27271.0,199.1031,199.1912,199.015,199.1031,27271.0
2022-11-08 13:00:00,203.36,203.57,203.3,203.53,32304.0,199.0933,199.2989,199.0346,199.2597,32304.0
2022-11-08 13:05:00,203.52,203.54,203.3,203.49,26405.0,199.25,199.2695,199.0346,199.2206,26405.0
2022-11-08 13:10:00,203.51,203.56,203.36,203.38,16912.0,199.2402,199.2891,199.0933,199.1129,16912.0
2022-11-08 13:15:00,203.36,203.44,202.99,203.02,20899.0,199.0933,199.1716,198.7311,198.7604,20899.0
2022-11-08 13:20:00,203.01,203.02,202.17,202.32,59269.0,198.7507,198.7604,197.9283,198.0751,59269.0
2022-11-08 13:25:00,202.34,202.34,201.63,201.67,30230.0,198.0947,198.0947,197.3996,197.4388,30230.0
2022-11-08 13:30:00,201.66,201.87,201.16,201.86,76968.0,197.429,197.6346,196.9395,197.6248,76968.0
2022-11-08 13:35:00,201.88,202.22,201.83,201.99,70442.0,197.6444,197.9772,197.5954,197.7521,70442.0
2022-11-08 13:40:00,202.0,202.22,201.94,202.06,20078.0,197.7618,197.9772,197.7031,197.8206,20078.0
2022-11-08 13:45:00,202.07,202.1,201.7,201.71,46088.0,197.8304,197.8597,197.4681,197.4779,46088.0
2022-11-08 13:50:00,201.71,201.92,201.32,201.51,42860.0,197.4779,197.6835,197.0961,197.2821,42860.0
2022-11-08 13:55:00,201.55,201.64,200.93,201.03,58345.0,197.3213,197.4094,196.7143,196.8122,58345.0
2022-11-08 14:00:00,201.05,201.41,201.04,201.09,24110.0,196.8318,197.1842,196.822,196.8709,24110.0
2022-11-08 14:05:00,201.05,201.26,201.05,201.14,33440.0,196.8318,197.0374,196.8318,196.9199,33440.0
2022-11-08 14:10:00,201.14,201.36,201.06,201.34,34959.0,196.9199,197.1353,196.8416,197.1157,34959.0
2022-11-08 14:15:00,201.33,201.49,201.14,201.25,30366.0,197.1059,197.2625,196.9199,197.0276,30366.0
2022-11-08 14:20:00,201.25,201.36,200.46,200.52,55080.0,197.0276,197.1353,196.2542,196.3129,55080.0
2022-11-08 14:25:00,200.48,200.5,199.96,199.99,36745.0,196.2737,196.2933,195.7646,195.794,36745.0
2022-11-08 14:30:00,200.0,200.17,199.74,200.17,31473.0,195.8038,195.9702,195.5493,195.9702,31473.0
2022-11-08 14:35:00,200.18,200.82,200.12,200.71,37601.0,195.98,196.6066,195.9213,196.4989,37601.0
2022-11-08 14:40:00,200.71,201.39,200.7,201.25,45470.0,196.4989,197.1646,196.4891,197.0276,45470.0
2022-11-08 14:45:00,201.23,201.45,201.09,201.4,49305.0,197.008,197.2234,196.8709,197.1744,49305.0
2022-11-08 14:50:00,201.39,201.53,201.21,201.38,30150.0,197.1646,197.3017,196.9884,197.1549,30150.0
2022-11-08 14:55:00,201.38,201.4,201.07,201.08,26681.0,197.1549,197.1744,196.8514,196.8611,26681.0
2022-11-08 15:00:00,201.09,201.65,201.03,201.41,35698.0,196.8709,197.4192,196.8122,197.1842,35698.0
2022-11-08 15:05:00,201.43,201.66,201.23,201.55,37535.0,197.2038,197.429,197.008,197.3213,37535.0
2022-11-08 15:10:00,201.55,201.77,201.44,201.65,39596.0,197.3213,197.5367,197.2136,197.4192,39596.0
2022-11-08 15:15:00,201.67,201.88,201.5,201.84,31946.0,197.4388,197.6444,197.2723,197.6052,31946.0
2022-11-08 15:20:00,201.83,201.95,201.59,201.69,28994.0,197.5954,197.7129,197.3604,197.4584,28994.0
2022-11-08 15:25:00,201.69,202.26,201.67,202.22,41071.0,197.4584,198.0164,197.4388,197.9772,41071.0
2022-11-08 15:30:00,202.2,202.64,202.16,202.48,57993.0,197.9577,198.3884,197.9185,198.2318,57993.0
2022-11-08 15:35:00,202.5,202.64,202.22,202.22,39631.0,198.2514,198.3884,197.9772,197.9772,39631.0
2022-11-08 15:40:00,202.27,202.35,201.98,202.06,46803.0,198.0262,198.1045,197.7423,197.8206,46803.0
2022-11-08 15:45:00,202.04,202.46,202.01,202.35,84601.0,197.801,198.2122,197.7716,198.1045,84601.0
2022-11-08 15:50:00,202.4,202.55,202.1,202.12,96052.0,198.1535,198.3003,197.8597,197.8793,96052.0
2022-11-08 15:55:00,202.09,202.2,201.73,201.78,177402.0,197.85,197.9577,197.4975,197.5465,177402.0
2022-11-09 09:30:00,200.7,201.33,199.52,199.57,201828.0,196.9451,197.5633,195.7871,195.8362,201828.0
2022-11-09 09:35:00,199.64,199.77,198.36,198.51,74535.0,195.9049,196.0325,194.6488,194.796,74535.0
2022-11-09 09:40:00,198.55,198.82,197.96,198.04,84097.0,194.8353,195.1002,194.2563,194.3348,84097.0
2022-11-09 09:45:00,198.04,198.54,197.89,198.1,92083.0,194.3348,194.8255,194.1876,194.3937,92083.0
2022-11-09 09:50:00,198.08,198.63,197.97,198.19,87200.0,194.3741,194.9138,194.2661,194.482,87200.0
2022-11-09 09:55:00,198.19,198.24,197.63,197.64,76003.0,194.482,194.5311,193.9325,193.9423,76003.0
2022-11-09 10:00:00,197.65,198.4,197.57,198.21,86853.0,193.9521,194.6881,193.8736,194.5016,86853.0
2022-11-09 10:05:00,198.22,198.56,197.97,198.37,86728.0,194.5115,194.8451,194.2661,194.6587,86728.0
2022-11-09 10:10:00,198.3,198.57,198.02,198.51,60920.0,194.59,194.8549,194.3152,194.796,60920.0
2022-11-09 10:15:00,198.5,198.73,198.21,198.39,47822.0,194.7862,195.0119,194.5016,194.6783,47822.0
2022-11-09 10:20:00,198.39,198.83,198.37,198.82,57595.0,194.6783,195.11,194.6587,195.1002,57595.0
2022-11-09 10:25:00,198.84,198.89,197.81,197.85,48368.0,195.1199,195.1689,194.1091,194.1484,48368.0
2022-11-09 10:30:00,197.81,198.03,196.91,197.21,70553.0,194.1091,194.325,193.226,193.5204,70553.0
2022-11-09 10:35:00,197.22,197.43,196.66,196.88,73150.0,193.5302,193.7362,192.9806,193.1965,73150.0
2022-11-09 10:40:00,196.91,197.14,196.66,197.02,61753.0,193.226,193.4517,192.9806,193.3339,61753.0
2022-11-09 10:45:00,196.99,197.34,196.94,197.17,45522.0,193.3045,193.6479,193.2554,193.4811,45522.0
2022-11-09 10:50:00,197.21,197.25,196.37,196.39,80384.0,193.5204,193.5596,192.6961,192.7157,80384.0
2022-11-09 10:55:00,196.39,196.79,196.28,196.44,67830.0,192.7157,193.1082,192.6078,192.7648,67830.0
2022-11-09 11:00:00,196.45,196.74,196.33,196.37,46569.0,192.7746,193.0591,192.6568,192.6961,46569.0
2022-11-09 11:05:00,196.37,196.62,196.26,196.44,78938.0,192.6961,192.9414,192.5881,192.7648,78938.0
2022-11-09 11:10:00,196.42,196.55,196.26,196.26,54587.0,192.7451,192.8727,192.5881,192.5881,54587.0
2022-11-09 11:15:00,196.25,196.64,196.2,196.4,70074.0,192.5783,192.961,192.5293,192.7255,70074.0
2022-11-09 11:20:00,196.36,196.41,195.94,196.04,55053.0,192.6863,192.7353,192.2741,192.3722,55053.0
2022-11-09 11:25:00,196.06,196.24,195.93,196.01,58842.0,192.3919,192.5685,192.2643,192.3428,58842.0
2022-11-09 11:30:00,196.0,196.01,195.6,195.72,63591.0,192.333,192.3428,191.9405,192.0582,63591.0
2022-11-09 11:35:00,195.75,195.86,195.57,195.59,64333.0,192.0877,192.1956,191.911,191.9307,64333.0
2022-11-09 11:40:00,195.59,196.12,195.5,196.0,67236.0,191.9307,192.4507,191.8423,192.333,67236.0
2022-11-09 11:45:00,195.99,196.16,195.81,195.83,61347.0,192.3232,192.49,192.1465,192.1662,61347.0
2022-11-09 11:50:00,195.77,195.91,195.51,195.53,48774.0,192.1073,192.2447,191.8522,191.8718,48774.0
2022-11-09 11:55:00,195.55,195.61,195.34,195.4,51379.0,191.8914,191.9503,191.6853,191.7442,51379.0
2022-11-09 12:00:00,195.36,195.56,195.36,195.42,41744.0,191.705,191.9012,191.705,191.7638,41744.0
2022-11-09 12:05:00,195.43,195.47,195.04,195.2,46052.0,191.7737,191.8129,191.391,191.548,46052.0
2022-11-09 12:10:00,195.19,195.22,195.01,195.04,40487.0,191.5381,191.5676,191.3615,191.391,40487.0
2022-11-09 12:15:00,195.03,195.22,194.89,195.07,38498.0,191.3811,191.5676,191.2438,191.4204,38498.0
2022-11-09 12:20:00,195.07,195.35,194.95,195.03,30269.0,191.4204,191.6952,191.3026,191.3811,30269.0
2022-11-09 12:25:00,195.0,195.08,194.78,194.82,33859.0,191.3517,191.4302,191.1358,191.1751,33859.0
2022-11-09 12:30:00,194.82,195.28,194.81,195.28,36263.0,191.1751,191.6265,191.1653,191.6265,36263.0
2022-11-09 12:35:00,195.26,195.31,194.91,194.92,30308.0,191.6068,191.6559,191.2634,191.2732,30308.0
2022-11-09 12:40:00,194.92,195.1,194.86,194.93,45488.0,191.2732,191.4498,191.2143,191.283,45488.0
2022-11-09 12:45:00,194.9,195.1,194.86,195.08,50509.0,191.2536,191.4498,191.2143,191.4302,50509.0
2022-11-09 12:50:00,195.06,195.22,194.97,195.18,46958.0,191.4106,191.5676,191.3223,191.5283,46958.0
2022-11-09 12:55:00,195.15,195.21,194.85,195.21,29189.0,191.4989,191.5578,191.2045,191.5578,29189.0
2022-11-09 13:00:00,195.21,195.36,194.85,195.19,45061.0,191.5578,191.705,191.2045,191.5381,45061.0
2022-11-09 13:05:00,195.17,195.35,195.03,195.34,29478.0,191.5185,191.6952,191.3811,191.6853,29478.0
2022-11-09 13:10:00,195.34,195.55,195.04,195.5,37702.0,191.6853,191.8914,191.391,191.8423,37702.0
2022-11-09 13:15:00,195.48,195.72,195.33,195.46,32196.0,191.8227,192.0582,191.6755,191.8031,32196.0
2022-11-09 13:20:00,195.45,195.65,195.41,195.51,34215.0,191.7933,191.9895,191.754,191.8522,34215.0
2022-11-09 13:25:00,195.44,195.52,195.18,195.23,23116.0,191.7835,191.862,191.5283,191.5774,23116.0
2022-11-09 13:30:00,195.23,195.23,194.82,194.82,39090.0,191.5774,191.5774,191.1751,191.1751,39090.0
2022-11-09 13:35:00,194.8,194.8,194.47,194.51,37769.0,191.1554,191.1554,190.8316,190.8709,37769.0
2022-11-09 13:40:00,194.49,194.59,194.35,194.39,36014.0,190.8512,190.9494,190.7139,190.7531,36014.0
2022-11-09 13:45:00,194.38,194.38,193.88,193.89,72537.0,190.7433,190.7433,190.2527,190.2625,72537.0
2022-11-09 13:50:00,193.89,194.27,193.85,194.19,49821.0,190.2625,190.6354,190.2232,190.5569,49821.0
2022-11-09 13:55:00,194.19,194.49,194.15,194.49,36829.0,190.5569,190.8512,190.5176,190.8512,36829.0
2022-11-09 14:00:00,194.47,194.48,194.14,194.42,33102.0,190.8316,190.8414,190.5078,190.7826,33102.0
2022-11-09 14:05:00,194.45,195.0,194.38,194.89,47167.0,190.812,191.3517,190.7433,191.2438,47167.0
2022-11-09 14:10:00,194.9,195.0,194.7,194.95,33857.0,191.2536,191.3517,191.0573,191.3026,33857.0
2022-11-09 14:15:00,194.95,194.95,194.65,194.8,25556.0,191.3026,191.3026,191.0083,191.1554,25556.0
2022-11-09 14:20:00,194.79,194.82,194.46,194.49,28080.0,191.1456,191.1751,190.8218,190.8512,28080.0
2022-11-09 14:25:00,194.49,194.74,194.49,194.66,26443.0,190.8512,191.0966,190.8512,191.0181,26443.0
2022-11-09 14:30:00,194.63,194.63,194.15,194.16,29483.0,190.9886,190.9886,190.5176,190.5274,29483.0
2022-11-09 14:35:00,194.18,194.31,194.09,194.24,28264.0,190.547,190.6746,190.4587,190.6059,28264.0
2022-11-09 14:40:00,194.22,194.43,194.12,194.26,50244.0,190.5863,190.7924,190.4882,190.6255,50244.0
2022-11-09 14:45:00,194.26,194.32,193.77,193.81,48426.0,190.6255,190.6844,190.1447,190.184,48426.0
2022-11-09 14:50:00,193.79,193.99,193.68,193.88,41102.0,190.1643,190.3606,190.0564,190.2527,41102.0
2022-11-09 14:55:00,193.88,194.07,193.75,194.04,56903.0,190.2527,190.4391,190.1251,190.4097,56903.0
2022-11-09 15:00:00,194.01,194.22,193.97,194.21,52507.0,190.3802,190.5863,190.341,190.5765,52507.0
2022-11-09 15:05:00,194.22,194.73,194.22,194.61,73171.0,190.5863,191.0868,190.5863,190.969,73171.0
2022-11-09 15:10:00,194.59,194.76,194.51,194.51,43191.0,190.9494,191.1162,190.8709,190.8709,43191.0
2022-11-09 15:15:00,194.48,194.97,194.45,194.97,74998.0,190.8414,191.3223,190.812,191.3223,74998.0
2022-11-09 15:20:00,195.0,195.06,194.76,194.81,52076.0,191.3517,191.4106,191.1162,191.1653,52076.0
2022-11-09 15:25:00,194.8,195.08,194.65,195.0,63112.0,191.1554,191.4302,191.0083,191.3517,63112.0
2022-11-09 15:30:00,195.0,195.0,194.59,194.73,63189.0,191.3517,191.3517,190.9494,191.0868,63189.0
2022-11-09 15:35:00,194.72,194.75,194.27,194.27,57243.0,191.0769,191.1064,190.6354,190.6354,57243.0
2022-11-09 15:40:00,194.24,194.24,193.8,193.8,97425.0,190.6059,190.6059,190.1742,190.1742,97425.0
2022-11-09 15:45:00,193.8,193.92,193.32,193.38,107744.0,190.1742,190.2919,189.7031,189.762,107744.0
2022-11-09 15:50:00,193.39,193.91,193.39,193.69,157153.0,189.7718,190.2821,189.7718,190.0662,157153.0
2022-11-09 15:55:00,193.7,194.0,193.46,193.93,297990.0,190.076,190.3704,189.8405,190.3017,297990.0
2022-11-10 09:30:00,203.09,203.3,201.4,201.48,287876.0,199.2903,199.4964,197.632,197.7105,287876.0
2022-11-10 09:35:00,201.46,201.64,200.37,200.89,131312.0,197.6908,197.8675,196.6212,197.1315,131312.0
2022-11-10 09:40:00,200.88,200.93,200.02,200.46,84661.0,197.1217,197.1708,196.2778,196.7096,84661.0
2022-11-10 09:45:00,200.49,202.2,200.44,201.92,88841.0,196.739,198.417,196.6899,198.1422,88841.0
2022-11-10 09:50:00,201.94,202.07,201.17,201.61,70882.0,198.1619,198.2894,197.4063,197.838,70882.0
2022-11-10 09:55:00,201.71,202.37,201.71,202.2,85506.0,197.9362,198.5838,197.9362,198.417,85506.0
2022-11-10 10:00:00,202.19,203.22,202.15,202.83,108986.0,198.4072,199.4179,198.3679,199.0352,108986.0
2022-11-10 10:05:00,202.82,203.31,202.51,202.59,151991.0,199.0254,199.5062,198.7212,198.7997,151991.0
2022-11-10 10:10:00,202.6,203.15,202.53,202.58,70848.0,198.8095,199.3492,198.7408,198.7899,70848.0
2022-11-10 10:15:00,202.56,202.87,202.3,202.59,63568.0,198.7703,199.0745,198.5151,198.7997,63568.0
2022-11-10 10:20:00,202.63,202.9,202.51,202.59,61003.0,198.839,199.1039,198.7212,198.7997,61003.0
2022-11-10 10:25:00,202.56,202.97,202.3,202.66,90470.0,198.7703,199.1726,198.5151,198.8684,90470.0
2022-11-10 10:30:00,202.64,202.75,202.08,202.19,73714.0,198.8488,198.9567,198.2992,198.4072,73714.0
2022-11-10 10:35:00,202.18,202.37,201.83,201.86,59657.0,198.3974,198.5838,198.0539,198.0834,59657.0
2022-11-10 10:40:00,201.83,202.55,201.67,202.27,67697.0,198.0539,198.7604,197.8969,198.4857,67697.0
2022-11-10 10:45:00,202.23,202.96,202.19,202.94,42790.0,198.4464,199.1628,198.4072,199.1432,42790.0
2022-11-10 10:50:00,202.87,203.12,202.83,202.92,68544.0,199.0745,199.3198,199.0352,199.1235,68544.0
2022-11-10 10:55:00,202.82,203.2,202.74,203.08,60710.0,199.0254,199.3983,198.9469,199.2805,60710.0
2022-11-10 11:00:00,203.1,203.24,202.73,203.04,49858.0,199.3002,199.4375,198.9371,199.2413,49858.0
2022-11-10 11:05:00,203.07,203.27,202.79,202.79,41994.0,199.2707,199.467,198.996,198.996,41994.0
2022-11-10 11:10:00,202.76,203.45,202.58,203.45,46465.0,198.9665,199.6436,198.7899,199.6436,46465.0
2022-11-10 11:15:00,203.45,203.54,203.2,203.53,44215.0,199.6436,199.7319,199.3983,199.7221,44215.0
2022-11-10 11:20:00,203.53,204.04,203.53,204.0,54304.0,199.7221,200.2226,199.7221,200.1833,54304.0
2022-11-10 11:25:00,204.0,204.25,203.89,204.21,45809.0,200.1833,200.4286,200.0754,200.3894,45809.0
2022-11-10 11:30:00,204.23,204.43,204.05,204.21,51521.0,200.409,200.6053,200.2324,200.3894,51521.0
2022-11-10 11:35:00,204.21,204.21,203.78,203.96,45887.0,200.3894,200.3894,199.9674,200.1441,45887.0
2022-11-10 11:40:00,203.99,203.99,203.56,203.59,30009.0,200.1735,200.1735,199.7516,199.781,30009.0
2022-11-10 11:45:00,203.61,203.86,203.59,203.84,27949.0,199.8006,200.0459,199.781,200.0263,27949.0
2022-11-10 11:50:00,203.84,204.08,203.79,203.8,32702.0,200.0263,200.2618,199.9772,199.9871,32702.0
2022-11-10 11:55:00,203.77,204.11,203.73,204.04,31752.0,199.9576,200.2913,199.9184,200.2226,31752.0
2022-11-10 12:00:00,204.06,204.41,203.75,204.16,39245.0,200.2422,200.5856,199.938,200.3403,39245.0
2022-11-10 12:05:00,204.15,204.34,203.92,204.23,38733.0,200.3305,200.517,200.1048,200.409,38733.0
2022-11-10 12:10:00,204.2,204.33,203.96,204.07,36923.0,200.3796,200.5071,200.1441,200.252,36923.0
2022-11-10 12:15:00,204.09,204.49,204.07,204.43,46121.0,200.2716,200.6642,200.252,200.6053,46121.0
2022-11-10 12:20:00,204.4,204.42,203.88,203.99,28576.0,200.5758,200.5955,200.0656,200.1735,28576.0
2022-11-10 12:25:00,203.97,203.99,203.71,203.89,24877.0,200.1539,200.1735,199.8987,200.0754,24877.0
2022-11-10 12:30:00,203.93,203.93,203.59,203.81,41394.0,200.1146,200.1146,199.781,199.9969,41394.0
2022-11-10 12:35:00,203.85,203.98,203.59,203.59,38903.0,200.0361,200.1637,199.781,199.781,38903.0
2022-11-10 12:40:00,203.62,203.86,203.48,203.81,31642.0,199.8104,200.0459,199.673,199.9969,31642.0
2022-11-10 12:45:00,203.8,203.81,203.4,203.5,30618.0,199.9871,199.9969,199.5945,199.6927,30618.0
2022-11-10 12:50:00,203.52,203.71,203.42,203.59,24654.0,199.7123,199.8987,199.6142,199.781,24654.0
2022-11-10 12:55:00,203.58,203.63,203.39,203.48,31733.0,199.7712,199.8202,199.5847,199.673,31733.0
2022-11-10 13:00:00,203.48,204.01,203.45,203.98,34956.0,199.673,200.1931,199.6436,200.1637,34956.0
2022-11-10 13:05:00,203.95,204.12,203.81,204.06,21274.0,200.1343,200.3011,199.9969,200.2422,21274.0
2022-11-10 13:10:00,204.06,204.2,203.8,204.2,28542.0,200.2422,200.3796,199.9871,200.3796,28542.0
2022-11-10 13:15:00,204.2,204.4,204.08,204.15,24401.0,200.3796,200.5758,200.2618,200.3305,24401.0
2022-11-10 13:20:00,204.17,204.18,203.77,203.78,27013.0,200.3501,200.36,199.9576,199.9674,27013.0
2022-11-10 13:25:00,203.76,203.91,203.58,203.91,30068.0,199.9478,200.095,199.7712,200.095,30068.0
2022-11-10 13:30:00,203.9,204.11,203.8,203.99,24181.0,200.0852,200.2913,199.9871,200.1735,24181.0
2022-11-10 13:35:00,204.0,204.08,203.85,203.99,71812.0,200.1833,200.2618,200.0361,200.1735,71812.0
2022-11-10 13:40:00,203.99,204.62,203.96,204.6,53678.0,200.1735,200.7917,200.1441,200.7721,53678.0
2022-11-10 13:45:00,204.61,205.15,204.61,205.05,63351.0,200.7819,201.3118,200.7819,201.2137,63351.0
2022-11-10 13:50:00,205.05,205.1,204.86,205.02,37971.0,201.2137,201.2627,201.0272,201.1842,37971.0
2022-11-10 13:55:00,205.01,205.49,204.93,205.22,44024.0,201.1744,201.6454,201.0959,201.3805,44024.0
2022-11-10 14:00:00,205.21,205.55,205.13,205.45,38530.0,201.3707,201.7043,201.2922,201.6062,38530.0
2022-11-10 14:05:00,205.44,205.61,205.37,205.53,48190.0,201.5964,201.7632,201.5277,201.6847,48190.0
2022-11-10 14:10:00,205.51,205.59,205.38,205.39,33734.0,201.6651,201.7436,201.5375,201.5473,33734.0
2022-11-10 14:15:00,205.37,205.44,205.07,205.08,26664.0,201.5277,201.5964,201.2333,201.2431,26664.0
2022-11-10 14:20:00,205.09,205.09,204.74,204.99,30846.0,201.2529,201.2529,200.9095,201.1548,30846.0
2022-11-10 14:25:00,205.01,205.34,204.98,205.18,37320.0,201.1744,201.4982,201.145,201.3412,37320.0
2022-11-10 14:30:00,205.18,205.19,204.91,205.04,44753.0,201.3412,201.3511,201.0763,201.2039,44753.0
2022-11-10 14:35:00,205.02,205.02,204.79,204.83,39367.0,201.1842,201.1842,200.9585,200.9978,39367.0
2022-11-10 14:40:00,204.81,204.97,204.74,204.9,40641.0,200.9782,201.1352,200.9095,201.0665,40641.0
2022-11-10 14:45:00,204.87,205.05,204.84,204.94,51626.0,201.037,201.2137,201.0076,201.1057,51626.0
2022-11-10 14:50:00,204.91,205.45,204.88,205.4,55598.0,201.0763,201.6062,201.0469,201.5571,55598.0
2022-11-10 14:55:00,205.38,205.48,205.31,205.43,31405.0,201.5375,201.6356,201.4688,201.5866,31405.0
2022-11-10 15:00:00,205.41,205.53,205.29,205.36,33605.0,201.5669,201.6847,201.4492,201.5179,33605.0
2022-11-10 15:05:00,205.36,205.67,205.25,205.67,43672.0,201.5179,201.8221,201.4099,201.8221,43672.0
2022-11-10 15:10:00,205.67,205.73,205.55,205.62,86852.0,201.8221,201.881,201.7043,201.773,86852.0
2022-11-10 15:15:00,205.62,205.75,205.5,205.51,118395.0,201.773,201.9006,201.6553,201.6651,118395.0
2022-11-10 15:20:00,205.52,205.67,205.38,205.5,45283.0,201.6749,201.8221,201.5375,201.6553,45283.0
2022-11-10 15:25:00,205.49,205.5,205.2,205.39,49166.0,201.6454,201.6553,201.3609,201.5473,49166.0
2022-11-10 15:30:00,205.44,205.75,205.38,205.44,74327.0,201.5964,201.9006,201.5375,201.5964,74327.0
2022-11-10 15:35:00,205.44,205.45,205.03,205.17,84172.0,201.5964,201.6062,201.194,201.3314,84172.0
2022-11-10 15:40:00,205.17,205.54,204.89,205.18,98651.0,201.3314,201.6945,201.0567,201.3412,98651.0
2022-11-10 15:45:00,205.17,205.32,205.09,205.2,106013.0,201.3314,201.4786,201.2529,201.3609,106013.0
2022-11-10 15:50:00,205.2,205.72,205.11,205.64,208464.0,201.3609,201.8711,201.2726,201.7926,208464.0
2022-11-10 15:55:00,205.66,205.76,205.38,205.55,309874.0,201.8123,201.9104,201.5375,201.7043,309874.0
2022-11-11 09:30:00,206.0,206.38,205.09,205.19,253122.0,202.1459,202.5188,201.2529,201.3511,253122.0
2022-11-11 09:35:00,205.16,205.61,204.79,204.96,77564.0,201.3216,201.7632,200.9585,201.1254,77564.0
2022-11-11 09:40:00,204.89,205.65,204.79,205.64,57499.0,201.0567,201.8024,200.9585,201.7926,57499.0
2022-11-11 09:45:00,205.64,205.96,205.51,205.87,48912.0,201.7926,202.1066,201.6651,202.0183,48912.0
2022-11-11 09:50:00,205.92,206.43,205.71,205.81,68409.0,202.0674,202.5679,201.8613,201.9595,68409.0
2022-11-11 09:55:00,205.81,205.96,205.26,205.28,76155.0,201.9595,202.1066,201.4197,201.4394,76155.0
2022-11-11 10:00:00,205.25,205.99,204.89,205.41,66924.0,201.4099,202.1361,201.0567,201.5669,66924.0
2022-11-11 10:05:00,205.41,205.83,204.83,205.09,54944.0,201.5669,201.9791,200.9978,201.2529,54944.0
2022-11-11 10:10:00,205.06,205.52,204.93,205.22,70403.0,201.2235,201.6749,201.0959,201.3805,70403.0
2022-11-11 10:15:00,205.22,205.59,204.99,205.24,58716.0,201.3805,201.7436,201.1548,201.4001,58716.0
2022-11-11 10:20:00,205.29,205.96,205.27,205.42,83027.0,201.4492,202.1066,201.4296,201.5768,83027.0
2022-11-11 10:25:00,205.41,206.15,205.39,205.78,60164.0,201.5669,202.2931,201.5473,201.93,60164.0
2022-11-11 10:30:00,205.8,205.83,205.07,205.18,42468.0,201.9496,201.9791,201.2333,201.3412,42468.0
2022-11-11 10:35:00,205.22,205.26,204.67,204.95,31172.0,201.3805,201.4197,200.8408,201.1155,31172.0
2022-11-11 10:40:00,204.92,205.09,204.74,205.02,34563.0,201.0861,201.2529,200.9095,201.1842,34563.0
2022-11-11 10:45:00,205.03,205.18,204.89,205.13,46772.0,201.194,201.3412,201.0567,201.2922,46772.0
2022-11-11 10:50:00,205.14,205.21,204.8,205.0,35508.0,201.302,201.3707,200.9684,201.1646,35508.0
2022-11-11 10:55:00,204.99,205.02,204.57,204.99,41393.0,201.1548,201.1842,200.7427,201.1548,41393.0
2022-11-11 11:00:00,204.99,205.41,204.99,205.2,47626.0,201.1548,201.5669,201.1548,201.3609,47626.0
2022-11-11 11:05:00,205.23,205.24,204.26,204.28,48717.0,201.3903,201.4001,200.4385,200.4581,48717.0
2022-11-11 11:10:00,204.3,204.36,203.88,203.98,48562.0,200.4777,200.5366,200.0656,200.1637,48562.0
2022-11-11 11:15:00,204.0,204.46,203.84,204.4,60251.0,200.1833,200.6347,200.0263,200.5758,60251.0
2022-11-11 11:20:00,204.4,204.44,203.77,203.81,37956.0,200.5758,200.6151,199.9576,199.9969,37956.0
2022-11-11 11:25:00,203.79,203.88,203.43,203.45,30272.0,199.9772,200.0656,199.624,199.6436,30272.0
2022-11-11 11:30:00,203.44,203.65,203.38,203.45,35292.0,199.6338,199.8399,199.5749,199.6436,35292.0
2022-11-11 11:35:00,203.42,203.74,203.18,203.19,27939.0,199.6142,199.9282,199.3787,199.3885,27939.0
2022-11-11 11:40:00,203.19,203.61,203.18,203.39,34363.0,199.3885,199.8006,199.3787,199.5847,34363.0
2022-11-11 11:45:00,203.39,203.41,203.03,203.34,28958.0,199.5847,199.6044,199.2315,199.5357,28958.0
2022-11-11 11:50:00,203.34,203.63,203.29,203.63,32366.0,199.5357,199.8202,199.4866,199.8202,32366.0
2022-11-11 11:55:00,203.61,203.82,203.59,203.64,51528.0,199.8006,200.0067,199.781,199.8301,51528.0
2022-11-11 12:00:00,203.61,203.68,203.15,203.37,41858.0,199.8006,199.8693,199.3492,199.5651,41858.0
2022-11-11 12:05:00,203.33,203.4,202.96,203.16,31788.0,199.5259,199.5945,199.1628,199.359,31788.0
2022-11-11 12:10:00,203.15,203.55,203.12,203.5,29552.0,199.3492,199.7417,199.3198,199.6927,29552.0
2022-11-11 12:15:00,203.49,203.7,203.48,203.51,37259.0,199.6829,199.8889,199.673,199.7025,37259.0
2022-11-11 12:20:00,203.52,203.62,203.07,203.12,37739.0,199.7123,199.8104,199.2707,199.3198,37739.0
2022-11-11 12:25:00,203.13,203.25,203.02,203.13,52848.0,199.3296,199.4474,199.2217,199.3296,52848.0
2022-11-11 12:30:00,203.14,203.24,202.76,202.76,30923.0,199.3394,199.4375,198.9665,198.9665,30923.0
2022-11-11 12:35:00,202.71,202.78,202.41,202.46,44619.0,198.9175,198.9861,198.6231,198.6721,44619.0
2022-11-11 12:40:00,202.44,202.61,202.15,202.61,56534.0,198.6525,198.8193,198.3679,198.8193,56534.0
2022-11-11 12:45:00,202.64,203.11,202.63,203.1,93427.0,198.8488,199.31,198.839,199.3002,93427.0
2022-11-11 12:50:00,203.1,203.55,203.1,203.55,33738.0,199.3002,199.7417,199.3002,199.7417,33738.0
2022-11-11 12:55:00,203.53,203.73,203.47,203.55,36234.0,199.7221,199.9184,199.6632,199.7417,36234.0
2022-11-11 13:00:00,203.53,204.07,203.53,203.87,47365.0,199.7221,200.252,199.7221,200.0558,47365.0
2022-11-11 13:05:00,203.86,204.13,203.86,204.08,20820.0,200.0459,200.3109,200.0459,200.2618,20820.0
2022-11-11 13:10:00,204.08,204.47,204.08,204.17,42443.0,200.2618,200.6445,200.2618,200.3501,42443.0
2022-11-11 13:15:00,204.14,204.33,204.08,204.19,25703.0,200.3207,200.5071,200.2618,200.3698,25703.0
2022-11-11 13:20:00,204.16,204.22,203.96,204.04,25279.0,200.3403,200.3992,200.1441,200.2226,25279.0
2022-11-11 13:25:00,204.06,204.1,203.83,204.01,23140.0,200.2422,200.2814,200.0165,200.1931,23140.0
2022-11-11 13:30:00,203.99,204.3,203.92,204.25,24256.0,200.1735,200.4777,200.1048,200.4286,24256.0
2022-11-11 13:35:00,204.24,204.34,203.8,203.96,34233.0,200.4188,200.517,199.9871,200.1441,34233.0
2022-11-11 13:40:00,203.98,204.18,203.69,203.85,23463.0,200.1637,200.36,199.8791,200.0361,23463.0
2022-11-11 13:45:00,203.85,204.08,203.8,204.03,22895.0,200.0361,200.2618,199.9871,200.2128,22895.0
2022-11-11 13:50:00,204.03,204.29,204.01,204.28,24294.0,200.2128,200.4679,200.1931,200.4581,24294.0
2022-11-11 13:55:00,204.26,204.42,204.14,204.25,36802.0,200.4385,200.5955,200.3207,200.4286,36802.0
2022-11-11 14:00:00,204.27,204.29,203.97,204.27,24613.0,200.4483,200.4679,200.1539,200.4483,24613.0
2022-11-11 14:05:00,204.23,204.39,204.06,204.19,42986.0,200.409,200.566,200.2422,200.3698,42986.0
2022-11-11 14:10:00,204.18,204.8,204.16,204.78,54002.0,200.36,200.9684,200.3403,200.9487,54002.0
2022-11-11 14:15:00,204.78,204.79,204.5,204.66,46413.0,200.9487,200.9585,200.674,200.831,46413.0
2022-11-11 14:20:00,204.66,205.05,204.66,205.04,65027.0,200.831,201.2137,200.831,201.2039,65027.0
2022-11-11 14:25:00,205.02,205.32,204.97,205.32,62146.0,201.1842,201.4786,201.1352,201.4786,62146.0
2022-11-11 14:30:00,205.32,205.49,205.25,205.32,69195.0,201.4786,201.6454,201.4099,201.4786,69195.0
2022-11-11 14:35:00,205.31,205.42,205.2,205.42,60950.0,201.4688,201.5768,201.3609,201.5768,60950.0
2022-11-11 14:40:00,205.43,205.66,205.33,205.39,84516.0,201.5866,201.8123,201.4884,201.5473,84516.0
2022-11-11 14:45:00,205.39,205.41,205.12,205.12,42626.0,201.5473,201.5669,201.2824,201.2824,42626.0
2022-11-11 14:50:00,205.11,205.22,205.0,205.03,57530.0,201.2726,201.3805,201.1646,201.194,57530.0
2022-11-11 14:55:00,205.02,205.07,204.84,205.06,40099.0,201.1842,201.2333,201.0076,201.2235,40099.0
2022-11-11 15:00:00,205.08,205.24,204.97,204.98,59779.0,201.2431,201.4001,201.1352,201.145,59779.0
2022-11-11 15:05:00,204.95,205.17,204.86,205.01,66619.0,201.1155,201.3314,201.0272,201.1744,66619.0
2022-11-11 15:10:00,205.0,205.09,204.67,204.98,74698.0,201.1646,201.2529,200.8408,201.145,74698.0
2022-11-11 15:15:00,204.96,205.12,204.76,205.09,49885.0,201.1254,201.2824,200.9291,201.2529,49885.0
2022-11-11 15:20:00,205.12,205.14,204.82,204.84,60464.0,201.2824,201.302,200.988,201.0076,60464.0
2022-11-11 15:25:00,204.84,205.26,204.8,205.24,67569.0,201.0076,201.4197,200.9684,201.4001,67569.0
2022-11-11 15:30:00,205.22,205.44,205.09,205.1,66351.0,201.3805,201.5964,201.2529,201.2627,66351.0
2022-11-11 15:35:00,205.09,205.29,204.86,205.29,73532.0,201.2529,201.4492,201.0272,201.4492,73532.0
2022-11-11 15:40:00,205.25,205.62,205.22,205.46,80953.0,201.4099,201.773,201.3805,201.616,80953.0
2022-11-11 15:45:00,205.46,205.65,205.41,205.62,112342.0,201.616,201.8024,201.5669,201.773,112342.0
2022-11-11 15:50:00,205.64,205.88,205.2,205.21,121012.0,201.7926,202.0281,201.3609,201.3707,121012.0
2022-11-11 15:55:00,205.2,205.29,204.85,204.99,339656.0,201.3609,201.4492,201.0174,201.1548,339656.0
2022-11-14 09:30:00,203.5,204.45,203.21,203.99,186055.0,199.6927,200.6249,199.4081,200.1735,186055.0
2022-11-14 09:35:00,204.0,204.9,203.47,204.87,59351.0,200.1833,201.0665,199.6632,201.037,59351.0
2022-11-14 09:40:00,204.87,205.19,204.59,205.1,70605.0,201.037,201.3511,200.7623,201.2627,70605.0
2022-11-14 09:45:00,205.16,205.21,204.59,204.8,122910.0,201.3216,201.3707,200.7623,200.9684,122910.0
2022-11-14 09:50:00,204.79,205.2,204.79,204.9,58587.0,200.9585,201.3609,200.9585,201.0665,58587.0
2022-11-14 09:55:00,204.95,205.42,204.89,205.03,48352.0,201.1155,201.5768,201.0567,201.194,48352.0
2022-11-14 10:00:00,205.06,205.82,205.0,205.67,85808.0,201.2235,201.9693,201.1646,201.8221,85808.0
2022-11-14 10:05:00,205.7,205.78,205.13,205.71,60032.0,201.8515,201.93,201.2922,201.8613,60032.0
2022-11-14 10:10:00,205.71,206.52,205.66,206.45,59045.0,201.8613,202.6562,201.8123,202.5875,59045.0
2022-11-14 10:15:00,206.48,206.83,206.47,206.6,65077.0,202.6169,202.9604,202.6071,202.7347,65077.0
2022-11-14 10:20:00,206.57,206.75,205.75,206.59,43325.0,202.7052,202.8819,201.9006,202.7249,43325.0
2022-11-14 10:25:00,206.59,206.67,205.75,206.38,41525.0,202.7249,202.8034,201.9006,202.5188,41525.0
2022-11-14 10:30:00,206.39,206.76,206.31,206.52,39097.0,202.5286,202.8917,202.4501,202.6562,39097.0
2022-11-14 10:35:00,206.49,206.7,206.19,206.66,41761.0,202.6267,202.8328,202.3323,202.7936,41761.0
2022-11-14 10:40:00,206.63,206.9,206.53,206.84,53894.0,202.7641,203.0291,202.666,202.9702,53894.0
2022-11-14 10:45:00,206.86,206.86,206.63,206.84,30774.0,202.9898,202.9898,202.7641,202.9702,30774.0
2022-11-14 10:50:00,206.82,207.02,206.76,206.97,38387.0,202.9506,203.1468,202.8917,203.0978,38387.0
2022-11-14 10:55:00,206.93,207.31,206.89,207.11,49054.0,203.0585,203.4314,203.0192,203.2351,49054.0
2022-11-14 11:00:00,207.12,207.18,206.26,206.39,105231.0,203.2449,203.3038,202.401,202.5286,105231.0
2022-11-14 11:05:00,206.44,206.47,206.09,206.31,30841.0,202.5777,202.6071,202.2342,202.4501,30841.0
2022-11-14 11:10:00,206.29,206.3,205.83,205.93,33244.0,202.4305,202.4403,201.9791,202.0772,33244.0
2022-11-14 11:15:00,205.93,205.99,205.47,205.62,30126.0,202.0772,202.1361,201.6258,201.773,30126.0
2022-11-14 11:20:00,205.64,206.0,205.47,205.83,27855.0,201.7926,202.1459,201.6258,201.9791,27855.0
2022-11-14 11:25:00,205.86,206.07,205.75,205.87,24037.0,202.0085,202.2146,201.9006,202.0183,24037.0
2022-11-14 11:30:00,205.87,206.82,205.74,206.76,72596.0,202.0183,202.9506,201.8908,202.8917,72596.0
2022-11-14 11:35:00,206.81,206.93,206.46,206.5,34040.0,202.9407,203.0585,202.5973,202.6365,34040.0
2022-11-14 11:40:00,206.52,206.79,206.52,206.64,30986.0,202.6562,202.9211,202.6562,202.7739,30986.0
2022-11-14 11:45:00,206.66,206.92,206.63,206.82,27138.0,202.7936,203.0487,202.7641,202.9506,27138.0
2022-11-14 11:50:00,206.81,206.89,206.54,206.75,24187.0,202.9407,203.0192,202.6758,202.8819,24187.0
2022-11-14 11:55:00,206.75,206.8,206.58,206.68,21901.0,202.8819,202.9309,202.715,202.8132,21901.0
2022-11-14 12:00:00,206.74,207.21,206.72,206.94,69139.0,202.8721,203.3333,202.8524,203.0683,69139.0
2022-11-14 12:05:00,206.91,207.24,206.84,207.14,34492.0,203.0389,203.3627,202.9702,203.2646,34492.0
2022-11-14 12:10:00,207.14,207.22,206.96,207.12,20377.0,203.2646,203.3431,203.0879,203.2449,20377.0
2022-11-14 12:15:00,207.2,207.38,207.04,207.06,24335.0,203.3234,203.5001,203.1664,203.1861,24335.0
2022-11-14 12:20:00,207.03,207.14,206.71,207.12,21359.0,203.1566,203.2646,202.8426,203.2449,21359.0
2022-11-14 12:25:00,207.13,207.67,207.13,207.65,36627.0,203.2548,203.7847,203.2548,203.765,36627.0
2022-11-14 12:30:00,207.65,207.85,207.55,207.71,31591.0,203.765,203.9613,203.6669,203.8239,31591.0
2022-11-14 12:35:00,207.73,207.97,207.65,207.97,23277.0,203.8435,204.079,203.765,204.079,23277.0
2022-11-14 12:40:00,207.95,208.01,207.82,207.89,42517.0,204.0594,204.1183,203.9319,204.0005,42517.0
2022-11-14 12:45:00,207.87,207.88,207.64,207.7,19852.0,203.9809,203.9907,203.7552,203.8141,19852.0
2022-11-14 12:50:00,207.68,207.84,207.61,207.79,15928.0,203.7945,203.9515,203.7258,203.9024,15928.0
2022-11-14 12:55:00,207.79,207.8,207.49,207.65,35549.0,203.9024,203.9122,203.608,203.765,35549.0
2022-11-14 13:00:00,207.64,207.69,207.45,207.59,24979.0,203.7552,203.8043,203.5688,203.7062,24979.0
2022-11-14 13:05:00,207.58,207.66,207.5,207.64,21790.0,203.6963,203.7748,203.6178,203.7552,21790.0
2022-11-14 13:10:00,207.67,207.99,207.67,207.99,21990.0,203.7847,204.0987,203.7847,204.0987,21990.0
2022-11-14 13:15:00,207.97,208.29,207.9,208.29,28313.0,204.079,204.3931,204.0104,204.3931,28313.0
2022-11-14 13:20:00,208.28,208.62,208.24,208.55,42038.0,204.3832,204.7169,204.344,204.6482,42038.0
2022-11-14 13:25:00,208.5,208.66,208.44,208.6,29036.0,204.5991,204.7561,204.5403,204.6973,29036.0
2022-11-14 13:30:00,208.61,208.7,208.47,208.7,32037.0,204.7071,204.7954,204.5697,204.7954,32037.0
2022-11-14 13:35:00,208.71,208.8,208.53,208.77,79168.0,204.8052,204.8935,204.6286,204.8641,79168.0
2022-11-14 13:40:00,208.77,208.89,208.73,208.88,28244.0,204.8641,204.9818,204.8248,204.972,28244.0
2022-11-14 13:45:00,208.88,208.96,208.79,208.8,26261.0,204.972,205.0505,204.8837,204.8935,26261.0
2022-11-14 13:50:00,208.78,209.02,208.78,208.97,21799.0,204.8739,205.1094,204.8739,205.0603,21799.0
2022-11-14 13:55:00,208.97,209.17,208.94,209.14,18460.0,205.0603,205.2566,205.0309,205.2272,18460.0
2022-11-14 14:00:00,209.15,209.15,208.72,208.75,42887.0,205.237,205.237,204.815,204.8445,42887.0
2022-11-14 14:05:00,208.73,208.77,208.59,208.68,23642.0,204.8248,204.8641,204.6874,204.7758,23642.0
2022-11-14 14:10:00,208.66,208.71,208.56,208.68,27067.0,204.7561,204.8052,204.658,204.7758,27067.0
2022-11-14 14:15:00,208.69,208.73,208.47,208.69,22921.0,204.7856,204.8248,204.5697,204.7856,22921.0
2022-11-14 14:20:00,208.7,208.7,208.55,208.55,25447.0,204.7954,204.7954,204.6482,204.6482,25447.0
2022-11-14 14:25:00,208.54,208.71,208.44,208.71,30244.0,204.6384,204.8052,204.5403,204.8052,30244.0
2022-11-14 14:30:00,208.72,208.75,208.38,208.38,21373.0,204.815,204.8445,204.4814,204.4814,21373.0
2022-11-14 14:35:00,208.39,208.48,208.19,208.21,24925.0,204.4912,204.5795,204.2949,204.3146,24925.0
2022-11-14 14:40:00,208.24,208.33,208.11,208.21,20947.0,204.344,204.4323,204.2164,204.3146,20947.0
2022-11-14 14:45:00,208.2,208.25,207.93,207.97,23140.0,204.3047,204.3538,204.0398,204.079,23140.0
2022-11-14 14:50:00,208.01,208.21,208.01,208.19,25327.0,204.1183,204.3146,204.1183,204.2949,25327.0
2022-11-14 14:55:00,208.19,208.45,208.18,208.3,22406.0,204.2949,204.5501,204.2851,204.4029,22406.0
2022-11-14 15:00:00,208.3,208.54,208.29,208.53,28699.0,204.4029,204.6384,204.3931,204.6286,28699.0
2022-11-14 15:05:00,208.53,208.67,208.39,208.42,42419.0,204.6286,204.7659,204.4912,204.5206,42419.0
2022-11-14 15:10:00,208.4,208.48,208.07,208.15,60985.0,204.501,204.5795,204.1772,204.2557,60985.0
2022-11-14 15:15:00,208.16,208.26,207.98,208.16,76781.0,204.2655,204.3636,204.0889,204.2655,76781.0
2022-11-14 15:20:00,208.16,208.49,208.1,208.4,70562.0,204.2655,204.5893,204.2066,204.501,70562.0
2022-11-14 15:25:00,208.36,208.53,208.33,208.4,35557.0,204.4617,204.6286,204.4323,204.501,35557.0
2022-11-14 15:30:00,208.39,208.45,208.12,208.15,54456.0,204.4912,204.5501,204.2262,204.2557,54456.0
2022-11-14 15:35:00,208.14,208.36,207.97,208.1,42663.0,204.2459,204.4617,204.079,204.2066,42663.0
2022-11-14 15:40:00,208.12,208.17,207.85,207.87,38397.0,204.2262,204.2753,203.9613,203.9809,38397.0
2022-11-14 15:45:00,207.87,207.88,207.5,207.62,65183.0,203.9809,203.9907,203.6178,203.7356,65183.0
2022-11-14 15:50:00,207.61,207.7,207.19,207.21,118549.0,203.7258,203.8141,203.3136,203.3333,118549.0
2022-11-14 15:55:00,207.21,207.22,206.71,206.94,222296.0,203.3333,203.3431,202.8426,203.0683,222296.0
2022-11-15 09:30:00,209.99,211.6,209.35,211.6,259906.0,206.0613,207.6411,205.4332,207.6411,259906.0
2022-11-15 09:35:00,211.69,212.21,211.3,212.2,155312.0,207.7294,208.2397,207.3467,208.2299,155312.0
2022-11-15 09:40:00,212.27,212.82,212.1,212.69,121302.0,208.2986,208.8383,208.1318,208.7107,121302.0
2022-11-15 09:45:00,212.72,212.72,211.93,212.4,112370.0,208.7402,208.7402,207.965,208.4262,112370.0
2022-11-15 09:50:00,212.44,212.9,212.14,212.78,85515.0,208.4654,208.9168,208.171,208.7991,85515.0
2022-11-15 09:55:00,212.85,213.43,212.79,213.26,97382.0,208.8677,209.4369,208.8089,209.2701,97382.0
2022-11-15 10:00:00,213.24,213.73,213.1,213.41,94705.0,209.2504,209.7313,209.1131,209.4173,94705.0
2022-11-15 10:05:00,213.47,213.57,213.14,213.35,68936.0,209.4761,209.5743,209.1523,209.3584,68936.0
2022-11-15 10:10:00,213.37,213.43,212.84,213.14,96463.0,209.378,209.4369,208.8579,209.1523,96463.0
2022-11-15 10:15:00,213.18,213.22,212.69,212.86,115122.0,209.1916,209.2308,208.7107,208.8776,115122.0
2022-11-15 10:20:00,212.85,213.2,212.51,213.19,76871.0,208.8677,209.2112,208.5341,209.2014,76871.0
2022-11-15 10:25:00,213.21,213.73,213.16,213.29,55823.0,209.221,209.7313,209.1719,209.2995,55823.0
2022-11-15 10:30:00,213.26,213.6,213.06,213.5,44793.0,209.2701,209.6037,209.0738,209.5056,44793.0
2022-11-15 10:35:00,213.51,213.52,212.83,212.94,47898.0,209.5154,209.5252,208.8481,208.9561,47898.0
2022-11-15 10:40:00,212.92,213.15,212.75,212.85,57148.0,208.9364,209.1621,208.7696,208.8677,57148.0
2022-11-15 10:45:00,212.86,212.93,212.3,212.38,43529.0,208.8776,208.9462,208.328,208.4065,43529.0
2022-11-15 10:50:00,212.37,212.51,211.93,212.51,34825.0,208.3967,208.5341,207.965,208.5341,34825.0
2022-11-15 10:55:00,212.53,212.74,211.86,211.87,31760.0,208.5537,208.7598,207.8963,207.9061,31760.0
2022-11-15 11:00:00,211.83,211.83,210.92,211.24,60415.0,207.8668,207.8668,206.9739,207.2879,60415.0
2022-11-15 11:05:00,211.28,211.92,211.21,211.48,30858.0,207.3271,207.9551,207.2584,207.5234,30858.0
2022-11-15 11:10:00,211.45,211.9,211.36,211.84,36497.0,207.4939,207.9355,207.4056,207.8766,36497.0
2022-11-15 11:15:00,211.83,211.99,211.44,211.63,39012.0,207.8668,208.0238,207.4841,207.6706,39012.0
2022-11-15 11:20:00,211.65,211.79,211.37,211.51,39480.0,207.6902,207.8276,207.4154,207.5528,39480.0
2022-11-15 11:25:00,211.51,211.62,211.29,211.53,48843.0,207.5528,207.6608,207.3369,207.5724,48843.0
2022-11-15 11:30:00,211.56,212.27,211.56,212.21,57018.0,207.6019,208.2986,207.6019,208.2397,57018.0
2022-11-15 11:35:00,212.22,212.4,211.96,212.39,38109.0,208.2495,208.4262,207.9944,208.4163,38109.0
2022-11-15 11:40:00,212.4,212.65,212.4,212.51,30093.0,208.4262,208.6715,208.4262,208.5341,30093.0
2022-11-15 11:45:00,212.47,212.51,212.1,212.17,61727.0,208.4949,208.5341,208.1318,208.2005,61727.0
2022-11-15 11:50:00,212.14,212.41,212.13,212.4,51564.0,208.171,208.436,208.1612,208.4262,51564.0
2022-11-15 11:55:00,212.39,212.61,212.34,212.54,33543.0,208.4163,208.6322,208.3673,208.5635,33543.0
2022-11-15 12:00:00,212.58,212.61,211.87,212.03,41128.0,208.6028,208.6322,207.9061,208.0631,41128.0
2022-11-15 12:05:00,212.02,212.04,211.76,212.02,12793.0,208.0533,208.0729,207.7981,208.0533,12793.0
2022-11-15 12:10:00,212.0,212.17,211.7,211.79,40838.0,208.0336,208.2005,207.7393,207.8276,40838.0
2022-11-15 12:15:00,211.78,211.8,211.5,211.51,25333.0,207.8178,207.8374,207.543,207.5528,25333.0
2022-11-15 12:20:00,211.49,211.61,211.24,211.39,22246.0,207.5332,207.6509,207.2879,207.4351,22246.0
2022-11-15 12:25:00,211.39,211.47,211.21,211.27,19108.0,207.4351,207.5136,207.2584,207.3173,19108.0
2022-11-15 12:30:00,211.3,211.44,211.23,211.31,26413.0,207.3467,207.4841,207.2781,207.3566,26413.0
2022-11-15 12:35:00,211.29,211.38,211.03,211.12,21054.0,207.3369,207.4252,207.0818,207.1701,21054.0
2022-11-15 12:40:00,211.16,211.27,210.66,210.68,27068.0,207.2094,207.3173,206.7187,206.7383,27068.0
2022-11-15 12:45:00,210.69,210.77,210.33,210.73,28844.0,206.7482,206.8267,206.3949,206.7874,28844.0
2022-11-15 12:50:00,210.75,210.77,210.05,210.06,57215.0,206.807,206.8267,206.1201,206.1299,57215.0
2022-11-15 12:55:00,210.08,210.2,209.81,209.97,34326.0,206.1496,206.2673,205.8846,206.0416,34326.0
2022-11-15 13:00:00,210.01,210.32,209.98,210.19,29671.0,206.0809,206.3851,206.0514,206.2575,29671.0
2022-11-15 13:05:00,210.19,210.27,209.87,209.91,57485.0,206.2575,206.336,205.9435,205.9827,57485.0
2022-11-15 13:10:00,209.9,210.12,209.89,209.95,18269.0,205.9729,206.1888,205.9631,206.022,18269.0
2022-11-15 13:15:00,209.93,209.93,209.62,209.77,102709.0,206.0024,206.0024,205.6982,205.8454,102709.0
2022-11-15 13:20:00,209.74,209.8,208.85,209.31,44147.0,205.8159,205.8748,204.9426,205.394,44147.0
2022-11-15 13:25:00,209.37,209.44,208.54,208.89,40920.0,205.4529,205.5215,204.6384,204.9818,40920.0
2022-11-15 13:30:00,208.89,209.24,208.52,208.52,40834.0,204.9818,205.3253,204.6188,204.6188,40834.0
2022-11-15 13:35:00,208.5,208.85,208.0,208.2,59123.0,204.5991,204.9426,204.1085,204.3047,59123.0
2022-11-15 13:40:00,208.16,209.07,207.81,208.85,62541.0,204.2655,205.1585,203.922,204.9426,62541.0
2022-11-15 13:45:00,208.85,209.42,208.32,208.32,32253.0,204.9426,205.5019,204.4225,204.4225,32253.0
2022-11-15 13:50:00,208.45,208.78,208.35,208.7,23720.0,204.5501,204.8739,204.4519,204.7954,23720.0
2022-11-15 13:55:00,208.62,208.99,208.42,208.63,37658.0,204.7169,205.08,204.5206,204.7267,37658.0
2022-11-15 14:00:00,208.63,208.76,207.51,207.51,32236.0,204.7267,204.8543,203.6277,203.6277,32236.0
2022-11-15 14:05:00,207.57,208.16,207.57,208.06,50728.0,203.6865,204.2655,203.6865,204.1674,50728.0
2022-11-15 14:10:00,208.07,209.33,208.06,208.82,43433.0,204.1772,205.4136,204.1674,204.9131,43433.0
2022-11-15 14:15:00,208.79,209.35,208.61,209.23,41333.0,204.8837,205.4332,204.7071,205.3155,41333.0
2022-11-15 14:20:00,209.23,210.0,209.23,209.92,38095.0,205.3155,206.0711,205.3155,205.9926,38095.0
2022-11-15 14:25:00,209.88,209.99,209.4,209.72,62206.0,205.9533,206.0613,205.4823,205.7963,62206.0
2022-11-15 14:30:00,209.82,209.88,209.48,209.54,43130.0,205.8944,205.9533,205.5608,205.6197,43130.0
2022-11-15 14:35:00,209.58,209.86,209.4,209.59,28656.0,205.6589,205.9337,205.4823,205.6687,28656.0
2022-11-15 14:40:00,209.69,209.93,209.6,209.71,22831.0,205.7669,206.0024,205.6785,205.7865,22831.0
2022-11-15 14:45:00,209.7,209.95,209.54,209.64,26289.0,205.7767,206.022,205.6197,205.7178,26289.0
2022-11-15 14:50:00,209.67,209.92,209.53,209.74,26299.0,205.7472,205.9926,205.6099,205.8159,26299.0
2022-11-15 14:55:00,209.81,210.5,209.7,210.12,84229.0,205.8846,206.5617,205.7767,206.1888,84229.0
2022-11-15 15:00:00,210.09,210.44,210.01,210.24,21731.0,206.1594,206.5028,206.0809,206.3066,21731.0
2022-11-15 15:05:00,210.18,210.18,209.7,209.79,27169.0,206.2477,206.2477,205.7767,205.865,27169.0
2022-11-15 15:10:00,209.8,210.01,209.66,209.94,36656.0,205.8748,206.0809,205.7374,206.0122,36656.0
2022-11-15 15:15:00,209.97,210.26,209.91,210.14,24362.0,206.0416,206.3262,205.9827,206.2084,24362.0
2022-11-15 15:20:00,210.09,210.33,209.96,210.21,23136.0,206.1594,206.3949,206.0318,206.2771,23136.0
2022-11-15 15:25:00,210.22,210.22,209.93,210.06,39763.0,206.2869,206.2869,206.0024,206.1299,39763.0
2022-11-15 15:30:00,210.02,210.02,209.44,209.6,66126.0,206.0907,206.0907,205.5215,205.6785,66126.0
2022-11-15 15:35:00,209.62,210.3,209.61,210.26,46732.0,205.6982,206.3655,205.6884,206.3262,46732.0
2022-11-15 15:40:00,210.27,210.33,210.04,210.15,40611.0,206.336,206.3949,206.1103,206.2183,40611.0
2022-11-15 15:45:00,210.14,210.21,209.88,210.07,75599.0,206.2084,206.2771,205.9533,206.1398,75599.0
2022-11-15 15:50:00,210.09,210.09,209.62,209.87,97760.0,206.1594,206.1594,205.6982,205.9435,97760.0
2022-11-15 15:55:00,209.85,210.24,209.83,210.12,225565.0,205.9239,206.3066,205.9042,206.1888,225565.0
2022-11-16 09:30:00,208.58,209.61,208.48,209.33,173303.0,204.6776,205.6884,204.5795,205.4136,173303.0
2022-11-16 09:35:00,209.24,209.31,208.71,208.95,39831.0,205.3253,205.394,204.8052,205.0407,39831.0
2022-11-16 09:40:00,208.93,209.16,208.71,209.06,28670.0,205.0211,205.2468,204.8052,205.1487,28670.0
2022-11-16 09:45:00,209.05,209.25,208.77,208.87,59767.0,205.1388,205.3351,204.8641,204.9622,59767.0
2022-11-16 09:50:00,208.93,209.17,208.81,208.96,41056.0,205.0211,205.2566,204.9033,205.0505,41056.0
2022-11-16 09:55:00,208.99,209.62,208.9,209.49,57816.0,205.08,205.6982,204.9916,205.5706,57816.0
2022-11-16 10:00:00,209.51,209.79,209.0,209.36,52284.0,205.5902,205.865,205.0898,205.443,52284.0
2022-11-16 10:05:00,209.38,209.84,209.38,209.67,15749.0,205.4627,205.9141,205.4627,205.7472,15749.0
2022-11-16 10:10:00,209.66,210.33,209.65,210.19,41024.0,205.7374,206.3949,205.7276,206.2575,41024.0
2022-11-16 10:15:00,210.15,210.33,209.94,210.08,38573.0,206.2183,206.3949,206.0122,206.1496,38573.0
2022-11-16 10:20:00,210.09,210.34,210.05,210.21,25854.0,206.1594,206.4047,206.1201,206.2771,25854.0
2022-11-16 10:25:00,210.22,210.31,209.69,209.74,36781.0,206.2869,206.3753,205.7669,205.8159,36781.0
2022-11-16 10:30:00,209.75,210.08,209.66,209.89,25197.0,205.8257,206.1496,205.7374,205.9631,25197.0
2022-11-16 10:35:00,209.87,209.87,209.35,209.4,37599.0,205.9435,205.9435,205.4332,205.4823,37599.0
2022-11-16 10:40:00,209.4,209.68,209.24,209.26,24236.0,205.4823,205.7571,205.3253,205.3449,24236.0
2022-11-16 10:45:00,209.16,209.28,208.94,209.03,17497.0,205.2468,205.3645,205.0309,205.1192,17497.0
2022-11-16 10:50:00,208.99,209.11,208.22,208.25,33453.0,205.08,205.1977,204.3244,204.3538,33453.0
2022-11-16 10:55:00,208.27,208.78,208.27,208.71,25229.0,204.3734,204.8739,204.3734,204.8052,25229.0
2022-11-16 11:00:00,208.7,209.31,208.68,209.17,26051.0,204.7954,205.394,204.7758,205.2566,26051.0
2022-11-16 11:05:00,209.13,209.31,209.05,209.25,25054.0,205.2173,205.394,205.1388,205.3351,25054.0
2022-11-16 11:10:00,209.27,209.52,209.11,209.52,25661.0,205.3547,205.6,205.1977,205.6,25661.0
2022-11-16 11:15:00,209.53,209.86,209.37,209.8,26260.0,205.6099,205.9337,205.4529,205.8748,26260.0
2022-11-16 11:20:00,209.81,209.95,209.56,209.61,22854.0,205.8846,206.022,205.6393,205.6884,22854.0
2022-11-16 11:25:00,209.62,209.91,209.6,209.86,37154.0,205.6982,205.9827,205.6785,205.9337,37154.0
2022-11-16 11:30:00,209.87,210.38,209.85,210.17,59828.0,205.9435,206.444,205.9239,206.2379,59828.0
2022-11-16 11:35:00,210.16,210.38,210.06,210.37,18220.0,206.2281,206.444,206.1299,206.4341,18220.0
2022-11-16 11:40:00,210.36,210.44,210.15,210.19,24969.0,206.4243,206.5028,206.2183,206.2575,24969.0
2022-11-16 11:45:00,210.2,210.5,210.19,210.42,27222.0,206.2673,206.5617,206.2575,206.4832,27222.0
2022-11-16 11:50:00,210.37,210.47,210.04,210.13,14145.0,206.4341,206.5323,206.1103,206.1986,14145.0
2022-11-16 11:55:00,210.11,210.4,210.11,210.11,11122.0,206.179,206.4636,206.179,206.179,11122.0
2022-11-16 12:00:00,210.13,210.18,209.87,210.03,22356.0,206.1986,206.2477,205.9435,206.1005,22356.0
2022-11-16 12:05:00,210.01,210.23,209.87,210.14,16523.0,206.0809,206.2968,205.9435,206.2084,16523.0
2022-11-16 12:10:00,210.16,210.42,210.13,210.23,15922.0,206.2281,206.4832,206.1986,206.2968,15922.0
2022-11-16 12:15:00,210.25,210.33,210.14,210.22,19294.0,206.3164,206.3949,206.2084,206.2869,19294.0
2022-11-16 12:20:00,210.25,210.32,209.89,210.04,31925.0,206.3164,206.3851,205.9631,206.1103,31925.0
2022-11-16 12:25:00,209.96,210.11,209.91,210.0,16017.0,206.0318,206.179,205.9827,206.0711,16017.0
2022-11-16 12:30:00,210.0,210.1,209.88,209.92,12433.0,206.0711,206.1692,205.9533,205.9926,12433.0
2022-11-16 12:35:00,209.93,210.03,209.73,209.82,21991.0,206.0024,206.1005,205.8061,205.8944,21991.0
2022-11-16 12:40:00,209.82,210.03,209.72,209.97,17566.0,205.8944,206.1005,205.7963,206.0416,17566.0
2022-11-16 12:45:00,209.89,210.21,209.89,210.0,18608.0,205.9631,206.2771,205.9631,206.0711,18608.0
2022-11-16 12:50:00,210.02,210.24,209.75,209.81,19186.0,206.0907,206.3066,205.8257,205.8846,19186.0
2022-11-16 12:55:00,209.83,209.89,209.75,209.81,21536.0,205.9042,205.9631,205.8257,205.8846,21536.0
2022-11-16 13:00:00,209.75,209.82,209.56,209.73,27907.0,205.8257,205.8944,205.6393,205.8061,27907.0
2022-11-16 13:05:00,209.7,209.86,209.62,209.84,13912.0,205.7767,205.9337,205.6982,205.9141,13912.0
2022-11-16 13:10:00,209.84,210.12,209.8,209.99,10408.0,205.9141,206.1888,205.8748,206.0613,10408.0
2022-11-16 13:15:00,210.0,210.02,209.79,209.84,23679.0,206.0711,206.0907,205.865,205.9141,23679.0
2022-11-16 13:20:00,209.83,209.94,209.75,209.89,18129.0,205.9042,206.0122,205.8257,205.9631,18129.0
2022-11-16 13:25:00,209.85,210.1,209.82,209.97,10621.0,205.9239,206.1692,205.8944,206.0416,10621.0
2022-11-16 13:30:00,209.98,210.11,209.59,209.61,33443.0,206.0514,206.179,205.6687,205.6884,33443.0
2022-11-16 13:35:00,209.63,209.86,209.63,209.82,18391.0,205.708,205.9337,205.708,205.8944,18391.0
2022-11-16 13:40:00,209.81,209.92,209.75,209.88,20043.0,205.8846,205.9926,205.8257,205.9533,20043.0
2022-11-16 13:45:00,209.87,209.88,209.64,209.66,16667.0,205.9435,205.9533,205.7178,205.7374,16667.0
2022-11-16 13:50:00,209.66,209.78,209.65,209.76,13573.0,205.7374,205.8552,205.7276,205.8356,13573.0
2022-11-16 13:55:00,209.73,209.83,209.64,209.74,29348.0,205.8061,205.9042,205.7178,205.8159,29348.0
2022-11-16 14:00:00,209.69,210.04,209.66,209.98,15525.0,205.7669,206.1103,205.7374,206.0514,15525.0
2022-11-16 14:05:00,210.02,210.02,209.86,210.02,15497.0,206.0907,206.0907,205.9337,206.0907,15497.0
2022-11-16 14:10:00,210.0,210.07,209.76,209.8,22159.0,206.0711,206.1398,205.8356,205.8748,22159.0
2022-11-16 14:15:00,209.81,209.95,209.75,209.92,16741.0,205.8846,206.022,205.8257,205.9926,16741.0
2022-11-16 14:20:00,209.94,210.19,209.89,210.17,15709.0,206.0122,206.2575,205.9631,206.2379,15709.0
2022-11-16 14:25:00,210.25,210.48,210.25,210.3,18009.0,206.3164,206.5421,206.3164,206.3655,18009.0
2022-11-16 14:30:00,210.29,210.33,209.97,210.16,25812.0,206.3556,206.3949,206.0416,206.2281,25812.0
2022-11-16 14:35:00,210.17,210.76,210.17,210.69,51016.0,206.2379,206.8168,206.2379,206.7482,51016.0
2022-11-16 14:40:00,210.68,210.8,210.44,210.5,17500.0,206.7383,206.8561,206.5028,206.5617,17500.0
2022-11-16 14:45:00,210.51,210.64,210.38,210.38,23449.0,206.5715,206.6991,206.444,206.444,23449.0
2022-11-16 14:50:00,210.4,210.74,210.35,210.55,26612.0,206.4636,206.7972,206.4145,206.6108,26612.0
2022-11-16 14:55:00,210.57,210.89,210.49,210.8,25808.0,206.6304,206.9444,206.5519,206.8561,25808.0
2022-11-16 15:00:00,210.79,210.87,210.48,210.56,28453.0,206.8463,206.9248,206.5421,206.6206,28453.0
2022-11-16 15:05:00,210.58,210.66,210.13,210.27,32863.0,206.6402,206.7187,206.1986,206.336,32863.0
2022-11-16 15:10:00,210.3,210.41,210.24,210.32,21678.0,206.3655,206.4734,206.3066,206.3851,21678.0
2022-11-16 15:15:00,210.34,210.39,210.03,210.06,16114.0,206.4047,206.4538,206.1005,206.1299,16114.0
2022-11-16 15:20:00,210.07,210.17,209.93,210.08,21754.0,206.1398,206.2379,206.0024,206.1496,21754.0
2022-11-16 15:25:00,210.08,210.21,209.98,210.11,27650.0,206.1496,206.2771,206.0514,206.179,27650.0
2022-11-16 15:30:00,210.09,210.3,210.07,210.11,29954.0,206.1594,206.3655,206.1398,206.179,29954.0
2022-11-16 15:35:00,210.14,210.32,210.05,210.08,27888.0,206.2084,206.3851,206.1201,206.1496,27888.0
2022-11-16 15:40:00,210.08,210.49,209.94,210.46,46024.0,206.1496,206.5519,206.0122,206.5225,46024.0
2022-11-16 15:45:00,210.43,210.58,210.38,210.58,36154.0,206.493,206.6402,206.444,206.6402,36154.0
2022-11-16 15:50:00,210.68,210.89,210.57,210.84,77471.0,206.7383,206.9444,206.6304,206.8953,77471.0
2022-11-16 15:55:00,210.84,210.84,210.25,210.42,287256.0,206.8953,206.8953,206.3164,206.4832,287256.0
2022-11-17 09:30:00,207.96,208.65,207.32,208.19,104091.0,204.0692,204.7463,203.4412,204.2949,104091.0
2022-11-17 09:35:00,208.11,208.27,207.72,208.2,37833.0,204.2164,204.3734,203.8337,204.3047,37833.0
2022-11-17 09:40:00,208.16,208.46,208.03,208.26,36760.0,204.2655,204.5599,204.1379,204.3636,36760.0
2022-11-17 09:45:00,208.33,208.37,208.02,208.32,37656.0,204.4323,204.4716,204.1281,204.4225,37656.0
2022-11-17 09:50:00,208.28,208.72,208.05,208.27,34562.0,204.3832,204.815,204.1575,204.3734,34562.0
2022-11-17 09:55:00,208.26,208.36,208.02,208.21,64291.0,204.3636,204.4617,204.1281,204.3146,64291.0
2022-11-17 10:00:00,208.19,208.66,208.09,208.66,66118.0,204.2949,204.7561,204.1968,204.7561,66118.0
2022-11-17 10:05:00,208.66,208.93,208.32,208.67,45999.0,204.7561,205.0211,204.4225,204.7659,45999.0
2022-11-17 10:10:00,208.66,209.0,208.66,209.0,27023.0,204.7561,205.0898,204.7561,205.0898,27023.0
2022-11-17 10:15:00,209.0,209.62,208.94,209.62,22829.0,205.0898,205.6982,205.0309,205.6982,22829.0
2022-11-17 10:20:00,209.67,209.75,209.38,209.44,15556.0,205.7472,205.8257,205.4627,205.5215,15556.0
2022-11-17 10:25:00,209.47,209.61,209.38,209.51,21497.0,205.551,205.6884,205.4627,205.5902,21497.0
2022-11-17 10:30:00,209.52,209.62,209.34,209.37,26143.0,205.6,205.6982,205.4234,205.4529,26143.0
2022-11-17 10:35:00,209.38,209.53,209.25,209.34,17271.0,205.4627,205.6099,205.3351,205.4234,17271.0
2022-11-17 10:40:00,209.32,209.49,209.13,209.13,25120.0,205.4038,205.5706,205.2173,205.2173,25120.0
2022-11-17 10:45:00,209.11,209.15,208.85,208.91,19862.0,205.1977,205.237,204.9426,205.0015,19862.0
2022-11-17 10:50:00,208.87,208.95,208.62,208.75,25488.0,204.9622,205.0407,204.7169,204.8445,25488.0
2022-11-17 10:55:00,208.79,208.8,208.46,208.48,20152.0,204.8837,204.8935,204.5599,204.5795,20152.0
2022-11-17 11:00:00,208.46,208.63,208.44,208.53,23901.0,204.5599,204.7267,204.5403,204.6286,23901.0
2022-11-17 11:05:00,208.51,208.63,208.36,208.44,28044.0,204.6089,204.7267,204.4617,204.5403,28044.0
2022-11-17 11:10:00,208.42,208.42,208.1,208.24,20086.0,204.5206,204.5206,204.2066,204.344,20086.0
2022-11-17 11:15:00,208.25,208.47,208.12,208.41,38497.0,204.3538,204.5697,204.2262,204.5108,38497.0
2022-11-17 11:20:00,208.39,208.51,208.21,208.47,29542.0,204.4912,204.6089,204.3146,204.5697,29542.0
2022-11-17 11:25:00,208.48,208.7,208.44,208.5,17781.0,204.5795,204.7954,204.5403,204.5991,17781.0
2022-11-17 11:30:00,208.52,208.97,208.43,208.97,30448.0,204.6188,205.0603,204.5304,205.0603,30448.0
2022-11-17 11:35:00,208.99,209.21,208.95,209.15,95323.0,205.08,205.2958,205.0407,205.237,95323.0
2022-11-17 11:40:00,209.15,209.42,209.12,209.37,19017.0,205.237,205.5019,205.2075,205.4529,19017.0
2022-11-17 11:45:00,209.38,209.44,209.18,209.21,13411.0,205.4627,205.5215,205.2664,205.2958,13411.0
2022-11-17 11:50:00,209.23,209.48,209.05,209.4,31702.0,205.3155,205.5608,205.1388,205.4823,31702.0
2022-11-17 11:55:00,209.42,210.06,209.42,209.95,33789.0,205.5019,206.1299,205.5019,206.022,33789.0
2022-11-17 12:00:00,209.98,210.1,209.75,210.0,24937.0,206.0514,206.1692,205.8257,206.0711,24937.0
2022-11-17 12:05:00,210.03,210.25,210.0,210.11,38577.0,206.1005,206.3164,206.0711,206.179,38577.0
2022-11-17 12:10:00,210.14,210.45,210.13,210.44,13740.0,206.2084,206.5126,206.1986,206.5028,13740.0
2022-11-17 12:15:00,210.44,210.59,210.38,210.59,32917.0,206.5028,206.65,206.444,206.65,32917.0
2022-11-17 12:20:00,210.59,210.6,210.11,210.19,37021.0,206.65,206.6598,206.179,206.2575,37021.0
2022-11-17 12:25:00,210.12,210.12,209.82,209.86,33266.0,206.1888,206.1888,205.8944,205.9337,33266.0
2022-11-17 12:30:00,209.78,209.98,209.75,209.81,15374.0,205.8552,206.0514,205.8257,205.8846,15374.0
2022-11-17 12:35:00,209.8,209.88,209.74,209.84,15273.0,205.8748,205.9533,205.8159,205.9141,15273.0
2022-11-17 12:40:00,209.84,210.03,209.75,209.99,25071.0,205.9141,206.1005,205.8257,206.0613,25071.0
2022-11-17 12:45:00,209.98,210.01,209.75,209.84,19063.0,206.0514,206.0809,205.8257,205.9141,19063.0
2022-11-17 12:50:00,209.84,210.41,209.76,210.29,26465.0,205.9141,206.4734,205.8356,206.3556,26465.0
2022-11-17 12:55:00,210.3,210.6,210.26,210.56,16978.0,206.3655,206.6598,206.3262,206.6206,16978.0
2022-11-17 13:00:00,210.58,211.0,210.53,210.71,40317.0,206.6402,207.0524,206.5911,206.7678,40317.0
2022-11-17 13:05:00,210.71,210.88,210.57,210.7,14736.0,206.7678,206.9346,206.6304,206.758,14736.0
2022-11-17 13:10:00,210.68,211.0,210.67,210.93,42913.0,206.7383,207.0524,206.7285,206.9837,42913.0
2022-11-17 13:15:00,210.93,210.99,210.68,210.85,26660.0,206.9837,207.0425,206.7383,206.9052,26660.0
2022-11-17 13:20:00,210.86,210.86,210.51,210.57,11771.0,206.915,206.915,206.5715,206.6304,11771.0
2022-11-17 13:25:00,210.62,210.63,210.45,210.56,17745.0,206.6795,206.6893,206.5126,206.6206,17745.0
2022-11-17 13:30:00,210.58,210.62,210.45,210.51,12505.0,206.6402,206.6795,206.5126,206.5715,12505.0
2022-11-17 13:35:00,210.48,210.76,210.41,210.75,16710.0,206.5421,206.8168,206.4734,206.807,16710.0
2022-11-17 13:40:00,210.73,210.8,210.43,210.45,15750.0,206.7874,206.8561,206.493,206.5126,15750.0
2022-11-17 13:45:00,210.47,210.58,210.28,210.34,20473.0,206.5323,206.6402,206.3458,206.4047,20473.0
2022-11-17 13:50:00,210.35,210.37,210.04,210.24,23962.0,206.4145,206.4341,206.1103,206.3066,23962.0
2022-11-17 13:55:00,210.21,210.36,210.1,210.3,12410.0,206.2771,206.4243,206.1692,206.3655,12410.0
2022-11-17 14:00:00,210.31,210.55,210.31,210.43,13877.0,206.3753,206.6108,206.3753,206.493,13877.0
2022-11-17 14:05:00,210.4,210.41,210.12,210.25,29767.0,206.4636,206.4734,206.1888,206.3164,29767.0
2022-11-17 14:10:00,210.25,210.37,210.18,210.29,16239.0,206.3164,206.4341,206.2477,206.3556,16239.0
2022-11-17 14:15:00,210.32,210.32,210.18,210.23,12705.0,206.3851,206.3851,206.2477,206.2968,12705.0
2022-11-17 14:20:00,210.21,210.25,209.9,210.09,25029.0,206.2771,206.3164,205.9729,206.1594,25029.0
2022-11-17 14:25:00,209.99,210.23,209.88,210.13,24790.0,206.0613,206.2968,205.9533,206.1986,24790.0
2022-11-17 14:30:00,210.1,210.28,210.06,210.18,23254.0,206.1692,206.3458,206.1299,206.2477,23254.0
2022-11-17 14:35:00,210.18,210.25,210.05,210.13,20697.0,206.2477,206.3164,206.1201,206.1986,20697.0
2022-11-17 14:40:00,210.1,210.15,209.77,209.93,19726.0,206.1692,206.2183,205.8454,206.0024,19726.0
2022-11-17 14:45:00,209.91,210.31,209.74,210.27,16630.0,205.9827,206.3753,205.8159,206.336,16630.0
2022-11-17 14:50:00,210.25,210.3,210.03,210.3,13839.0,206.3164,206.3655,206.1005,206.3655,13839.0
2022-11-17 14:55:00,210.3,210.35,210.16,210.2,14330.0,206.3655,206.4145,206.2281,206.2673,14330.0
2022-11-17 15:00:00,210.21,210.35,210.04,210.21,25992.0,206.2771,206.4145,206.1103,206.2771,25992.0
2022-11-17 15:05:00,210.2,210.37,210.04,210.09,19549.0,206.2673,206.4341,206.1103,206.1594,19549.0
2022-11-17 15:10:00,210.09,210.09,209.92,210.0,23051.0,206.1594,206.1594,205.9926,206.0711,23051.0
2022-11-17 15:15:00,210.0,210.16,209.91,210.05,34928.0,206.0711,206.2281,205.9827,206.1201,34928.0
2022-11-17 15:20:00,210.07,210.21,209.97,210.04,34247.0,206.1398,206.2771,206.0416,206.1103,34247.0
2022-11-17 15:25:00,210.05,210.22,209.95,210.2,34500.0,206.1201,206.2869,206.022,206.2673,34500.0
2022-11-17 15:30:00,210.18,210.42,210.16,210.36,31299.0,206.2477,206.4832,206.2281,206.4243,31299.0
2022-11-17 15:35:00,210.34,210.53,210.25,210.5,45019.0,206.4047,206.5911,206.3164,206.5617,45019.0
2022-11-17 15:40:00,210.52,210.65,210.5,210.54,28086.0,206.5813,206.7089,206.5617,206.601,28086.0
2022-11-17 15:45:00,210.52,210.97,210.51,210.95,52358.0,206.5813,207.0229,206.5715,207.0033,52358.0
2022-11-17 15:50:00,210.98,211.1,210.8,210.83,75260.0,207.0327,207.1505,206.8561,206.8855,75260.0
2022-11-17 15:55:00,210.84,211.28,210.78,211.1,242347.0,206.8953,207.3271,206.8365,207.1505,242347.0
2022-11-18 09:30:00,213.17,214.17,212.88,213.02,295634.0,209.1818,210.163,208.8972,209.0346,295634.0
2022-11-18 09:35:00,213.01,213.25,212.01,212.11,44048.0,209.0247,209.2603,208.0435,208.1416,44048.0
2022-11-18 09:40:00,212.03,212.06,211.36,211.51,63162.0,208.0631,208.0925,207.4056,207.5528,63162.0
2022-11-18 09:45:00,211.5,211.94,211.15,211.24,30608.0,207.543,207.9748,207.1995,207.2879,30608.0
2022-11-18 09:50:00,211.21,211.38,210.78,211.1,32987.0,207.2584,207.4252,206.8365,207.1505,32987.0
2022-11-18 09:55:00,211.1,211.38,210.85,211.09,19227.0,207.1505,207.4252,206.9052,207.1407,19227.0
2022-11-18 10:00:00,211.06,211.06,210.41,210.66,18629.0,207.1112,207.1112,206.4734,206.7187,18629.0
2022-11-18 10:05:00,210.65,210.78,209.97,210.29,30807.0,206.7089,206.8365,206.0416,206.3556,30807.0
2022-11-18 10:10:00,210.28,210.55,210.01,210.03,21121.0,206.3458,206.6108,206.0809,206.1005,21121.0
2022-11-18 10:15:00,210.0,210.24,209.95,209.99,33125.0,206.0711,206.3066,206.022,206.0613,33125.0
2022-11-18 10:20:00,209.99,210.72,209.98,210.58,43872.0,206.0613,206.7776,206.0514,206.6402,43872.0
2022-11-18 10:25:00,210.64,210.64,209.9,210.45,30870.0,206.6991,206.6991,205.9729,206.5126,30870.0
2022-11-18 10:30:00,210.37,210.7,210.3,210.5,24568.0,206.4341,206.758,206.3655,206.5617,24568.0
2022-11-18 10:35:00,210.53,210.63,210.08,210.52,81126.0,206.5911,206.6893,206.1496,206.5813,81126.0
2022-11-18 10:40:00,210.52,210.81,210.05,210.61,84418.0,206.5813,206.8659,206.1201,206.6697,84418.0
2022-11-18 10:45:00,210.59,210.88,210.38,210.83,38133.0,206.65,206.9346,206.444,206.8855,38133.0
2022-11-18 10:50:00,210.83,211.09,210.65,210.92,28846.0,206.8855,207.1407,206.7089,206.9739,28846.0
2022-11-18 10:55:00,211.02,211.02,210.15,210.39,27745.0,207.072,207.072,206.2183,206.4538,27745.0
2022-11-18 11:00:00,210.44,210.46,210.01,210.28,30547.0,206.5028,206.5225,206.0809,206.3458,30547.0
2022-11-18 11:05:00,210.24,210.7,209.94,210.04,42362.0,206.3066,206.758,206.0122,206.1103,42362.0
2022-11-18 11:10:00,210.0,210.35,209.74,210.34,15621.0,206.0711,206.4145,205.8159,206.4047,15621.0
2022-11-18 11:15:00,210.33,210.74,210.23,210.69,21882.0,206.3949,206.7972,206.2968,206.7482,21882.0
2022-11-18 11:20:00,210.65,210.84,210.64,210.69,24277.0,206.7089,206.8953,206.6991,206.7482,24277.0
2022-11-18 11:25:00,210.73,210.79,210.53,210.6,19525.0,206.7874,206.8463,206.5911,206.6598,19525.0
2022-11-18 11:30:00,210.62,210.84,210.59,210.7,16701.0,206.6795,206.8953,206.65,206.758,16701.0
2022-11-18 11:35:00,210.68,210.82,210.48,210.49,10523.0,206.7383,206.8757,206.5421,206.5519,10523.0
2022-11-18 11:40:00,210.55,210.68,210.35,210.68,13891.0,206.6108,206.7383,206.4145,206.7383,13891.0
2022-11-18 11:45:00,210.7,210.76,210.51,210.6,16262.0,206.758,206.8168,206.5715,206.6598,16262.0
2022-11-18 11:50:00,210.65,210.8,210.52,210.71,13901.0,206.7089,206.8561,206.5813,206.7678,13901.0
2022-11-18 11:55:00,210.73,210.87,210.56,210.67,14697.0,206.7874,206.9248,206.6206,206.7285,14697.0
2022-11-18 12:00:00,210.69,210.86,210.63,210.73,15887.0,206.7482,206.915,206.6893,206.7874,15887.0
2022-11-18 12:05:00,210.71,210.76,210.35,210.4,18131.0,206.7678,206.8168,206.4145,206.4636,18131.0
2022-11-18 12:10:00,210.42,210.66,210.32,210.42,16881.0,206.4832,206.7187,206.3851,206.4832,16881.0
2022-11-18 12:15:00,210.35,210.35,209.75,209.79,23196.0,206.4145,206.4145,205.8257,205.865,23196.0
2022-11-18 12:20:00,209.77,209.88,209.75,209.79,39145.0,205.8454,205.9533,205.8257,205.865,39145.0
2022-11-18 12:25:00,209.78,210.09,209.78,210.09,19146.0,205.8552,206.1594,205.8552,206.1594,19146.0
2022-11-18 12:30:00,210.08,210.14,210.0,210.11,23717.0,206.1496,206.2084,206.0711,206.179,23717.0
2022-11-18 12:35:00,210.12,210.36,210.05,210.33,16766.0,206.1888,206.4243,206.1201,206.3949,16766.0
2022-11-18 12:40:00,210.3,210.33,210.11,210.12,13210.0,206.3655,206.3949,206.179,206.1888,13210.0
2022-11-18 12:45:00,210.15,210.27,210.11,210.18,15562.0,206.2183,206.336,206.179,206.2477,15562.0
2022-11-18 12:50:00,210.19,210.24,209.84,209.96,13941.0,206.2575,206.3066,205.9141,206.0318,13941.0
2022-11-18 12:55:00,209.94,210.4,209.94,210.34,27037.0,206.0122,206.4636,206.0122,206.4047,27037.0
2022-11-18 13:00:00,210.31,210.59,210.3,210.42,13158.0,206.3753,206.65,206.3655,206.4832,13158.0
2022-11-18 13:05:00,210.42,210.81,210.42,210.76,14473.0,206.4832,206.8659,206.4832,206.8168,14473.0
2022-11-18 13:10:00,210.76,210.9,210.75,210.8,12947.0,206.8168,206.9542,206.807,206.8561,12947.0
2022-11-18 13:15:00,210.83,210.83,210.43,210.6,18218.0,206.8855,206.8855,206.493,206.6598,18218.0
2022-11-18 13:20:00,210.6,210.71,210.45,210.7,21847.0,206.6598,206.7678,206.5126,206.758,21847.0
2022-11-18 13:25:00,210.72,211.07,210.63,211.03,21700.0,206.7776,207.121,206.6893,207.0818,21700.0
2022-11-18 13:30:00,211.01,211.18,210.95,211.1,15636.0,207.0622,207.229,207.0033,207.1505,15636.0
2022-11-18 13:35:00,211.09,211.11,210.69,210.7,9518.0,207.1407,207.1603,206.7482,206.758,9518.0
2022-11-18 13:40:00,210.69,210.81,210.34,210.4,19570.0,206.7482,206.8659,206.4047,206.4636,19570.0
2022-11-18 13:45:00,210.37,210.46,210.26,210.32,16591.0,206.4341,206.5225,206.3262,206.3851,16591.0
2022-11-18 13:50:00,210.3,210.42,210.21,210.23,58980.0,206.3655,206.4832,206.2771,206.2968,58980.0
2022-11-18 13:55:00,210.21,210.35,210.17,210.23,19825.0,206.2771,206.4145,206.2379,206.2968,19825.0
2022-11-18 14:00:00,210.21,210.43,210.12,210.33,30450.0,206.2771,206.493,206.1888,206.3949,30450.0
2022-11-18 14:05:00,210.35,210.37,210.09,210.14,22003.0,206.4145,206.4341,206.1594,206.2084,22003.0
2022-11-18 14:10:00,210.14,210.14,209.88,209.91,22821.0,206.2084,206.2084,205.9533,205.9827,22821.0
2022-11-18 14:15:00,209.93,210.23,209.89,209.9,20042.0,206.0024,206.2968,205.9631,205.9729,20042.0
2022-11-18 14:20:00,209.91,210.05,209.82,209.83,14651.0,205.9827,206.1201,205.8944,205.9042,14651.0
2022-11-18 14:25:00,209.81,209.94,209.79,209.86,24158.0,205.8846,206.0122,205.865,205.9337,24158.0
2022-11-18 14:30:00,209.87,210.08,209.77,209.91,33421.0,205.9435,206.1496,205.8454,205.9827,33421.0
2022-11-18 14:35:00,209.91,209.93,209.75,209.87,39169.0,205.9827,206.0024,205.8257,205.9435,39169.0
2022-11-18 14:40:00,209.85,210.05,209.77,209.87,20663.0,205.9239,206.1201,205.8454,205.9435,20663.0
2022-11-18 14:45:00,209.84,209.92,209.74,209.78,29644.0,205.9141,205.9926,205.8159,205.8552,29644.0
2022-11-18 14:50:00,209.78,209.92,209.74,209.77,20641.0,205.8552,205.9926,205.8159,205.8454,20641.0
2022-11-18 14:55:00,209.78,210.0,209.77,209.94,26492.0,205.8552,206.0711,205.8454,206.0122,26492.0
2022-11-18 15:00:00,209.94,210.35,209.9,210.23,23732.0,206.0122,206.4145,205.9729,206.2968,23732.0
2022-11-18 15:05:00,210.26,210.39,210.19,210.36,28442.0,206.3262,206.4538,206.2575,206.4243,28442.0
2022-11-18 15:10:00,210.37,210.48,210.28,210.36,30102.0,206.4341,206.5421,206.3458,206.4243,30102.0
2022-11-18 15:15:00,210.34,210.36,209.98,210.11,27482.0,206.4047,206.4243,206.0514,206.179,27482.0
2022-11-18 15:20:00,210.09,210.11,209.97,210.06,20910.0,206.1594,206.179,206.0416,206.1299,20910.0
2022-11-18 15:25:00,210.09,210.62,210.05,210.62,34245.0,206.1594,206.6795,206.1201,206.6795,34245.0
2022-11-18 15:30:00,210.64,210.69,210.35,210.35,31543.0,206.6991,206.7482,206.4145,206.4145,31543.0
2022-11-18 15:35:00,210.34,210.95,210.3,210.9,35514.0,206.4047,207.0033,206.3655,206.9542,35514.0
2022-11-18 15:40:00,210.88,211.17,210.83,211.09,31623.0,206.9346,207.2192,206.8855,207.1407,31623.0
2022-11-18 15:45:00,211.07,211.44,210.94,211.39,55948.0,207.121,207.4841,206.9935,207.4351,55948.0
2022-11-18 15:50:00,211.36,211.59,210.46,210.48,104939.0,207.4056,207.6313,206.5225,206.5421,104939.0
2022-11-18 15:55:00,210.48,210.96,210.31,210.89,226671.0,206.5421,207.0131,206.3753,206.9444,226671.0
2022-11-21 09:30:00,210.3,210.55,210.1,210.18,110928.0,206.3655,206.6108,206.1692,206.2477,110928.0
2022-11-21 09:35:00,210.23,210.23,209.63,209.76,24928.0,206.2968,206.2968,205.708,205.8356,24928.0
2022-11-21 09:40:00,209.8,210.22,209.45,209.45,46700.0,205.8748,206.2869,205.5314,205.5314,46700.0
2022-11-21 09:45:00,209.47,210.04,209.37,210.03,23822.0,205.551,206.1103,205.4529,206.1005,23822.0
2022-11-21 09:50:00,210.06,210.09,209.85,210.02,79557.0,206.1299,206.1594,205.9239,206.0907,79557.0
2022-11-21 09:55:00,210.02,210.02,209.52,209.65,40599.0,206.0907,206.0907,205.6,205.7276,40599.0
2022-11-21 10:00:00,209.66,209.72,209.2,209.34,27126.0,205.7374,205.7963,205.286,205.4234,27126.0
2022-11-21 10:05:00,209.35,209.4,209.05,209.16,28565.0,205.4332,205.4823,205.1388,205.2468,28565.0
2022-11-21 10:10:00,209.14,209.32,208.96,209.15,38349.0,205.2272,205.4038,205.0505,205.237,38349.0
2022-11-21 10:15:00,209.14,209.18,208.66,208.81,32322.0,205.2272,205.2664,204.7561,204.9033,32322.0
2022-11-21 10:20:00,208.8,208.8,208.15,208.32,37037.0,204.8935,204.8935,204.2557,204.4225,37037.0
2022-11-21 10:25:00,208.3,208.35,207.94,208.01,41149.0,204.4029,204.4519,204.0496,204.1183,41149.0
2022-11-21 10:30:00,207.97,208.03,207.47,207.54,62849.0,204.079,204.1379,203.5884,203.6571,62849.0
2022-11-21 10:35:00,207.55,207.78,207.45,207.69,44028.0,203.6669,203.8926,203.5688,203.8043,44028.0
2022-11-21 10:40:00,207.67,207.67,207.08,207.28,34288.0,203.7847,203.7847,203.2057,203.402,34288.0
2022-11-21 10:45:00,207.25,207.25,206.84,206.88,35813.0,203.3725,203.3725,202.9702,203.0094,35813.0
2022-11-21 10:50:00,206.86,207.34,206.84,207.32,31538.0,202.9898,203.4608,202.9702,203.4412,31538.0
2022-11-21 10:55:00,207.35,207.88,207.31,207.83,37453.0,203.4706,203.9907,203.4314,203.9417,37453.0
2022-11-21 11:00:00,207.85,207.96,207.61,207.88,26918.0,203.9613,204.0692,203.7258,203.9907,26918.0
2022-11-21 11:05:00,207.85,208.06,207.82,207.99,20335.0,203.9613,204.1674,203.9319,204.0987,20335.0
2022-11-21 11:10:00,207.99,208.35,207.94,208.23,31035.0,204.0987,204.4519,204.0496,204.3342,31035.0
2022-11-21 11:15:00,208.26,208.4,208.11,208.17,20780.0,204.3636,204.501,204.2164,204.2753,20780.0
2022-11-21 11:20:00,208.17,208.46,208.16,208.43,40983.0,204.2753,204.5599,204.2655,204.5304,40983.0
2022-11-21 11:25:00,208.39,208.5,208.01,208.08,26000.0,204.4912,204.5991,204.1183,204.187,26000.0
2022-11-21 11:30:00,208.1,208.22,208.03,208.12,15786.0,204.2066,204.3244,204.1379,204.2262,15786.0
2022-11-21 11:35:00,208.12,208.36,208.11,208.18,23105.0,204.2262,204.4617,204.2164,204.2851,23105.0
2022-11-21 11:40:00,208.16,208.29,207.78,207.8,25967.0,204.2655,204.3931,203.8926,203.9122,25967.0
2022-11-21 11:45:00,207.77,207.94,207.63,207.66,34930.0,203.8828,204.0496,203.7454,203.7748,34930.0
2022-11-21 11:50:00,207.61,207.76,207.43,207.6,18231.0,203.7258,203.873,203.5491,203.716,18231.0
2022-11-21 11:55:00,207.6,207.63,207.14,207.44,20652.0,203.716,203.7454,203.2646,203.559,20652.0
2022-11-21 12:00:00,207.48,207.73,207.42,207.54,19300.0,203.5982,203.8435,203.5393,203.6571,19300.0
2022-11-21 12:05:00,207.54,207.63,207.34,207.46,19980.0,203.6571,203.7454,203.4608,203.5786,19980.0
2022-11-21 12:10:00,207.45,207.64,207.38,207.4,12370.0,203.5688,203.7552,203.5001,203.5197,12370.0
2022-11-21 12:15:00,207.43,207.49,207.17,207.24,22570.0,203.5491,203.608,203.294,203.3627,22570.0
2022-11-21 12:20:00,207.21,207.25,206.81,206.85,59074.0,203.3333,203.3725,202.9407,202.98,59074.0
2022-11-21 12:25:00,206.87,207.17,206.86,207.11,15744.0,202.9996,203.294,202.9898,203.2351,15744.0
2022-11-21 12:30:00,207.08,207.25,206.83,207.22,28364.0,203.2057,203.3725,202.9604,203.3431,28364.0
2022-11-21 12:35:00,207.22,207.43,206.97,207.0,23685.0,203.3431,203.5491,203.0978,203.1272,23685.0
2022-11-21 12:40:00,206.98,207.07,206.89,206.95,18861.0,203.1076,203.1959,203.0192,203.0781,18861.0
2022-11-21 12:45:00,206.97,207.31,206.92,207.01,40608.0,203.0978,203.4314,203.0487,203.137,40608.0
2022-11-21 12:50:00,207.01,207.02,206.75,206.76,12768.0,203.137,203.1468,202.8819,202.8917,12768.0
2022-11-21 12:55:00,206.77,206.77,206.5,206.65,25749.0,202.9015,202.9015,202.6365,202.7837,25749.0
2022-11-21 13:00:00,206.64,206.82,206.63,206.73,19533.0,202.7739,202.9506,202.7641,202.8622,19533.0
2022-11-21 13:05:00,206.72,206.95,206.7,206.88,23795.0,202.8524,203.0781,202.8328,203.0094,23795.0
2022-11-21 13:10:00,206.94,207.52,206.9,207.46,26244.0,203.0683,203.6375,203.0291,203.5786,26244.0
2022-11-21 13:15:00,207.48,207.58,207.32,207.55,20043.0,203.5982,203.6963,203.4412,203.6669,20043.0
2022-11-21 13:20:00,207.56,207.66,207.48,207.62,33815.0,203.6767,203.7748,203.5982,203.7356,33815.0
2022-11-21 13:25:00,207.6,207.66,207.49,207.58,25852.0,203.716,203.7748,203.608,203.6963,25852.0
2022-11-21 13:30:00,207.57,207.6,207.4,207.59,19405.0,203.6865,203.716,203.5197,203.7062,19405.0
2022-11-21 13:35:00,207.6,208.02,207.55,207.96,24141.0,203.716,204.1281,203.6669,204.0692,24141.0
2022-11-21 13:40:00,207.94,207.98,207.39,207.42,82720.0,204.0496,204.0889,203.5099,203.5393,82720.0
2022-11-21 13:45:00,207.4,207.52,207.0,207.46,55626.0,203.5197,203.6375,203.1272,203.5786,55626.0
2022-11-21 13:50:00,207.45,207.62,207.3,207.32,22255.0,203.5688,203.7356,203.4216,203.4412,22255.0
2022-11-21 13:55:00,207.32,207.38,207.12,207.37,40124.0,203.4412,203.5001,203.2449,203.4903,40124.0
2022-11-21 14:00:00,207.36,207.7,207.36,207.52,32974.0,203.4805,203.8141,203.4805,203.6375,32974.0
2022-11-21 14:05:00,207.53,207.74,207.53,207.69,13344.0,203.6473,203.8533,203.6473,203.8043,13344.0
2022-11-21 14:10:00,207.7,207.83,207.61,207.75,17258.0,203.8141,203.9417,203.7258,203.8632,17258.0
2022-11-21 14:15:00,207.75,207.89,207.75,207.83,16014.0,203.8632,204.0005,203.8632,203.9417,16014.0
2022-11-21 14:20:00,207.83,207.83,207.57,207.73,31184.0,203.9417,203.9417,203.6865,203.8435,31184.0
2022-11-21 14:25:00,207.74,207.98,207.72,207.83,21269.0,203.8533,204.0889,203.8337,203.9417,21269.0
2022-11-21 14:30:00,207.81,207.97,207.8,207.82,16264.0,203.922,204.079,203.9122,203.9319,16264.0
2022-11-21 14:35:00,207.82,207.82,207.42,207.48,12892.0,203.9319,203.9319,203.5393,203.5982,12892.0
2022-11-21 14:40:00,207.49,207.55,207.28,207.32,17894.0,203.608,203.6669,203.402,203.4412,17894.0
2022-11-21 14:45:00,207.31,207.31,207.08,207.08,14494.0,203.4314,203.4314,203.2057,203.2057,14494.0
2022-11-21 14:50:00,207.07,207.2,207.02,207.13,18378.0,203.1959,203.3234,203.1468,203.2548,18378.0
2022-11-21 14:55:00,207.1,207.23,206.99,207.08,28035.0,203.2253,203.3529,203.1174,203.2057,28035.0
2022-11-21 15:00:00,207.06,207.4,207.04,207.21,24476.0,203.1861,203.5197,203.1664,203.3333,24476.0
2022-11-21 15:05:00,207.21,207.22,206.87,206.87,29348.0,203.3333,203.3431,202.9996,202.9996,29348.0
2022-11-21 15:10:00,206.82,206.9,206.73,206.8,31052.0,202.9506,203.0291,202.8622,202.9309,31052.0
2022-11-21 15:15:00,206.73,207.19,206.73,207.14,62313.0,202.8622,203.3136,202.8622,203.2646,62313.0
2022-11-21 15:20:00,207.08,207.12,206.79,206.83,45903.0,203.2057,203.2449,202.9211,202.9604,45903.0
2022-11-21 15:25:00,206.84,206.84,206.36,206.44,49302.0,202.9702,202.9702,202.4992,202.5777,49302.0
2022-11-21 15:30:00,206.42,206.81,206.39,206.55,52991.0,202.558,202.9407,202.5286,202.6856,52991.0
2022-11-21 15:35:00,206.56,206.72,206.53,206.6,49930.0,202.6954,202.8524,202.666,202.7347,49930.0
2022-11-21 15:40:00,206.62,206.66,206.51,206.62,33264.0,202.7543,202.7936,202.6464,202.7543,33264.0
2022-11-21 15:45:00,206.6,206.78,206.55,206.77,67847.0,202.7347,202.9113,202.6856,202.9015,67847.0
2022-11-21 15:50:00,206.74,206.76,205.89,205.91,312279.0,202.8721,202.8917,202.038,202.0576,312279.0
2022-11-21 15:55:00,205.95,206.39,205.91,206.3,524887.0,202.0968,202.5286,202.0576,202.4403,524887.0
2022-11-22 09:30:00,207.54,207.72,206.4,207.06,111797.0,203.6571,203.8337,202.5384,203.1861,111797.0
2022-11-22 09:35:00,207.11,207.55,206.81,206.85,42962.0,203.2351,203.6669,202.9407,202.98,42962.0
2022-11-22 09:40:00,206.85,207.37,206.71,207.01,41768.0,202.98,203.4903,202.8426,203.137,41768.0
2022-11-22 09:45:00,206.99,207.03,205.96,206.03,106095.0,203.1174,203.1566,202.1066,202.1753,106095.0
2022-11-22 09:50:00,206.0,206.22,205.35,205.49,138982.0,202.1459,202.3618,201.5081,201.6454,138982.0
2022-11-22 09:55:00,205.5,206.39,205.36,206.28,79813.0,201.6553,202.5286,201.5179,202.4207,79813.0
2022-11-22 10:00:00,206.24,206.91,206.18,206.81,68406.0,202.3814,203.0389,202.3225,202.9407,68406.0
2022-11-22 10:05:00,206.81,207.13,206.78,207.0,33498.0,202.9407,203.2548,202.9113,203.1272,33498.0
2022-11-22 10:10:00,207.0,207.5,206.81,207.48,69321.0,203.1272,203.6178,202.9407,203.5982,69321.0
2022-11-22 10:15:00,207.47,207.53,206.93,206.94,33632.0,203.5884,203.6473,203.0585,203.0683,33632.0
2022-11-22 10:20:00,207.0,207.07,206.78,206.91,39312.0,203.1272,203.1959,202.9113,203.0389,39312.0
2022-11-22 10:25:00,206.91,207.15,206.82,207.09,32298.0,203.0389,203.2744,202.9506,203.2155,32298.0
2022-11-22 10:30:00,207.09,207.16,206.63,207.12,67430.0,203.2155,203.2842,202.7641,203.2449,67430.0
2022-11-22 10:35:00,207.14,207.22,206.64,206.68,45069.0,203.2646,203.3431,202.7739,202.8132,45069.0
2022-11-22 10:40:00,206.68,206.92,206.66,206.84,28864.0,202.8132,203.0487,202.7936,202.9702,28864.0
2022-11-22 10:45:00,206.87,207.24,206.67,207.09,81910.0,202.9996,203.3627,202.8034,203.2155,81910.0
2022-11-22 10:50:00,207.1,207.94,207.09,207.9,61387.0,203.2253,204.0496,203.2155,204.0104,61387.0
2022-11-22 10:55:00,207.9,207.97,207.37,207.4,30798.0,204.0104,204.079,203.4903,203.5197,30798.0
2022-11-22 11:00:00,207.39,207.63,207.13,207.58,24639.0,203.5099,203.7454,203.2548,203.6963,24639.0
2022-11-22 11:05:00,207.6,207.83,207.5,207.82,22685.0,203.716,203.9417,203.6178,203.9319,22685.0
2022-11-22 11:10:00,207.8,207.88,207.43,207.54,48995.0,203.9122,203.9907,203.5491,203.6571,48995.0
2022-11-22 11:15:00,207.53,207.79,207.35,207.72,28362.0,203.6473,203.9024,203.4706,203.8337,28362.0
2022-11-22 11:20:00,207.72,207.87,207.64,207.79,29272.0,203.8337,203.9809,203.7552,203.9024,29272.0
2022-11-22 11:25:00,207.78,207.88,207.65,207.75,22809.0,203.8926,203.9907,203.765,203.8632,22809.0
2022-11-22 11:30:00,207.77,207.92,207.66,207.91,22363.0,203.8828,204.03,203.7748,204.0202,22363.0
2022-11-22 11:35:00,207.9,207.93,207.71,207.91,15727.0,204.0104,204.0398,203.8239,204.0202,15727.0
2022-11-22 11:40:00,207.91,208.17,207.9,207.95,17032.0,204.0202,204.2753,204.0104,204.0594,17032.0
2022-11-22 11:45:00,207.93,208.06,207.75,207.87,18548.0,204.0398,204.1674,203.8632,203.9809,18548.0
2022-11-22 11:50:00,207.83,207.83,207.52,207.63,17579.0,203.9417,203.9417,203.6375,203.7454,17579.0
2022-11-22 11:55:00,207.61,207.9,207.51,207.86,13892.0,203.7258,204.0104,203.6277,203.9711,13892.0
2022-11-22 12:00:00,207.88,207.97,207.73,207.9,30874.0,203.9907,204.079,203.8435,204.0104,30874.0
2022-11-22 12:05:00,207.85,207.93,207.71,207.84,17447.0,203.9613,204.0398,203.8239,203.9515,17447.0
2022-11-22 12:10:00,207.77,207.98,207.77,207.96,16242.0,203.8828,204.0889,203.8828,204.0692,16242.0
2022-11-22 12:15:00,207.96,208.31,207.93,208.28,23179.0,204.0692,204.4127,204.0398,204.3832,23179.0
2022-11-22 12:20:00,208.3,208.55,208.18,208.31,47143.0,204.4029,204.6482,204.2851,204.4127,47143.0
2022-11-22 12:25:00,208.32,208.33,208.06,208.3,9256.0,204.4225,204.4323,204.1674,204.4029,9256.0
2022-11-22 12:30:00,208.29,208.54,208.25,208.53,31445.0,204.3931,204.6384,204.3538,204.6286,31445.0
2022-11-22 12:35:00,208.54,208.66,208.35,208.47,23981.0,204.6384,204.7561,204.4519,204.5697,23981.0
2022-11-22 12:40:00,208.47,208.73,208.43,208.69,12121.0,204.5697,204.8248,204.5304,204.7856,12121.0
2022-11-22 12:45:00,208.68,208.78,208.67,208.76,10633.0,204.7758,204.8739,204.7659,204.8543,10633.0
2022-11-22 12:50:00,208.78,208.86,208.71,208.81,13904.0,204.8739,204.9524,204.8052,204.9033,13904.0
2022-11-22 12:55:00,208.8,209.08,208.79,209.06,20243.0,204.8935,205.1683,204.8837,205.1487,20243.0
2022-11-22 13:00:00,209.06,209.41,209.04,209.31,39924.0,205.1487,205.4921,205.129,205.394,39924.0
2022-11-22 13:05:00,209.3,209.59,209.19,209.44,50696.0,205.3842,205.6687,205.2762,205.5215,50696.0
2022-11-22 13:10:00,209.43,209.44,209.14,209.21,39931.0,205.5117,205.5215,205.2272,205.2958,39931.0
2022-11-22 13:15:00,209.22,209.23,209.09,209.22,26240.0,205.3057,205.3155,205.1781,205.3057,26240.0
2022-11-22 13:20:00,209.21,209.47,209.19,209.47,12729.0,205.2958,205.551,205.2762,205.551,12729.0
2022-11-22 13:25:00,209.45,209.58,209.45,209.58,14172.0,205.5314,205.6589,205.5314,205.6589,14172.0
2022-11-22 13:30:00,209.56,209.68,209.44,209.57,19219.0,205.6393,205.7571,205.5215,205.6491,19219.0
2022-11-22 13:35:00,209.61,209.62,209.51,209.6,25858.0,205.6884,205.6982,205.5902,205.6785,25858.0
2022-11-22 13:40:00,209.6,209.67,209.58,209.65,10531.0,205.6785,205.7472,205.6589,205.7276,10531.0
2022-11-22 13:45:00,209.65,209.67,209.55,209.64,21279.0,205.7276,205.7472,205.6295,205.7178,21279.0
2022-11-22 13:50:00,209.65,209.8,209.62,209.69,17768.0,205.7276,205.8748,205.6982,205.7669,17768.0
2022-11-22 13:55:00,209.69,209.69,209.57,209.62,22261.0,205.7669,205.7669,205.6491,205.6982,22261.0
2022-11-22 14:00:00,209.62,209.72,209.41,209.52,23378.0,205.6982,205.7963,205.4921,205.6,23378.0
2022-11-22 14:05:00,209.48,209.51,209.2,209.24,17506.0,205.5608,205.5902,205.286,205.3253,17506.0
2022-11-22 14:10:00,209.27,209.38,209.27,209.35,14284.0,205.3547,205.4627,205.3547,205.4332,14284.0
2022-11-22 14:15:00,209.36,209.56,209.3,209.5,16150.0,205.443,205.6393,205.3842,205.5804,16150.0
2022-11-22 14:20:00,209.52,209.53,209.38,209.44,10889.0,205.6,205.6099,205.4627,205.5215,10889.0
2022-11-22 14:25:00,209.44,209.44,209.29,209.43,12245.0,205.5215,205.5215,205.3743,205.5117,12245.0
2022-11-22 14:30:00,209.44,209.45,209.2,209.21,14201.0,205.5215,205.5314,205.286,205.2958,14201.0
2022-11-22 14:35:00,209.23,209.77,209.16,209.68,36100.0,205.3155,205.8454,205.2468,205.7571,36100.0
2022-11-22 14:40:00,209.7,209.77,209.48,209.53,31920.0,205.7767,205.8454,205.5608,205.6099,31920.0
2022-11-22 14:45:00,209.52,209.8,209.51,209.8,32384.0,205.6,205.8748,205.5902,205.8748,32384.0
2022-11-22 14:50:00,209.79,209.97,209.73,209.96,42420.0,205.865,206.0416,205.8061,206.0318,42420.0
2022-11-22 14:55:00,209.96,209.96,209.8,209.81,16373.0,206.0318,206.0318,205.8748,205.8846,16373.0
2022-11-22 15:00:00,209.83,210.21,209.82,210.16,26060.0,205.9042,206.2771,205.8944,206.2281,26060.0
2022-11-22 15:05:00,210.16,210.22,210.05,210.11,17854.0,206.2281,206.2869,206.1201,206.179,17854.0
2022-11-22 15:10:00,210.14,210.16,210.0,210.04,19815.0,206.2084,206.2281,206.0711,206.1103,19815.0
2022-11-22 15:15:00,210.04,210.08,209.85,209.87,24943.0,206.1103,206.1496,205.9239,205.9435,24943.0
2022-11-22 15:20:00,209.89,210.02,209.86,209.9,40119.0,205.9631,206.0907,205.9337,205.9729,40119.0
2022-11-22 15:25:00,209.91,209.92,209.78,209.78,38221.0,205.9827,205.9926,205.8552,205.8552,38221.0
2022-11-22 15:30:00,209.8,209.93,209.77,209.91,33857.0,205.8748,206.0024,205.8454,205.9827,33857.0
2022-11-22 15:35:00,209.9,210.11,209.88,210.11,26631.0,205.9729,206.179,205.9533,206.179,26631.0
2022-11-22 15:40:00,210.09,210.09,209.9,209.94,44933.0,206.1594,206.1594,205.9729,206.0122,44933.0
2022-11-22 15:45:00,209.94,210.09,209.92,209.99,48620.0,206.0122,206.1594,205.9926,206.0613,48620.0
2022-11-22 15:50:00,210.0,210.23,209.8,210.06,78452.0,206.0711,206.2968,205.8748,206.1299,78452.0
2022-11-22 15:55:00,210.11,210.48,210.04,210.18,214360.0,206.179,206.5421,206.1103,206.2477,214360.0
2022-11-23 09:30:00,210.0,210.79,209.91,210.62,111278.0,206.0711,206.8463,205.9827,206.6795,111278.0
2022-11-23 09:35:00,210.7,211.34,210.65,211.34,28970.0,206.758,207.386,206.7089,207.386,28970.0
2022-11-23 09:40:00,211.31,211.5,210.98,211.5,28331.0,207.3566,207.543,207.0327,207.543,28331.0
2022-11-23 09:45:00,211.5,212.03,211.27,211.27,44403.0,207.543,208.0631,207.3173,207.3173,44403.0
2022-11-23 09:50:00,211.31,211.83,211.3,211.67,32085.0,207.3566,207.8668,207.3467,207.7098,32085.0
2022-11-23 09:55:00,211.7,211.87,211.62,211.81,24975.0,207.7393,207.9061,207.6608,207.8472,24975.0
2022-11-23 10:00:00,211.78,211.85,211.36,211.53,28009.0,207.8178,207.8865,207.4056,207.5724,28009.0
2022-11-23 10:05:00,211.48,211.73,211.43,211.44,19678.0,207.5234,207.7687,207.4743,207.4841,19678.0
2022-11-23 10:10:00,211.44,212.1,211.37,211.86,40114.0,207.4841,208.1318,207.4154,207.8963,40114.0
2022-11-23 10:15:00,211.91,212.01,211.7,211.84,26755.0,207.9453,208.0435,207.7393,207.8766,26755.0
2022-11-23 10:20:00,211.81,211.84,211.35,211.49,30783.0,207.8472,207.8766,207.3958,207.5332,30783.0
2022-11-23 10:25:00,211.49,211.85,211.48,211.85,17046.0,207.5332,207.8865,207.5234,207.8865,17046.0
2022-11-23 10:30:00,211.83,212.25,211.81,212.0,26542.0,207.8668,208.279,207.8472,208.0336,26542.0
2022-11-23 10:35:00,211.99,212.09,211.87,212.05,15850.0,208.0238,208.122,207.9061,208.0827,15850.0
2022-11-23 10:40:00,212.06,212.34,211.94,212.34,28489.0,208.0925,208.3673,207.9748,208.3673,28489.0
2022-11-23 10:45:00,212.35,212.36,212.12,212.31,26615.0,208.3771,208.3869,208.1514,208.3378,26615.0
2022-11-23 10:50:00,212.31,212.34,212.04,212.09,17722.0,208.3378,208.3673,208.0729,208.122,17722.0
2022-11-23 10:55:00,212.05,212.07,211.76,211.86,21689.0,208.0827,208.1023,207.7981,207.8963,21689.0
2022-11-23 11:00:00,211.89,212.28,211.88,212.27,20277.0,207.9257,208.3084,207.9159,208.2986,20277.0
2022-11-23 11:05:00,212.29,212.33,211.98,212.17,21588.0,208.3182,208.3575,208.014,208.2005,21588.0
2022-11-23 11:10:00,212.24,212.45,212.21,212.45,16173.0,208.2692,208.4752,208.2397,208.4752,16173.0
2022-11-23 11:15:00,212.45,212.52,212.09,212.13,34341.0,208.4752,208.5439,208.122,208.1612,34341.0
2022-11-23 11:20:00,212.15,212.51,212.15,212.38,23344.0,208.1808,208.5341,208.1808,208.4065,23344.0
2022-11-23 11:25:00,212.41,212.5,212.31,212.48,21137.0,208.436,208.5243,208.3378,208.5047,21137.0
2022-11-23 11:30:00,212.47,212.51,212.24,212.38,31949.0,208.4949,208.5341,208.2692,208.4065,31949.0
2022-11-23 11:35:00,212.39,212.46,212.31,212.38,12759.0,208.4163,208.485,208.3378,208.4065,12759.0
2022-11-23 11:40:00,212.36,212.5,212.32,212.34,24258.0,208.3869,208.5243,208.3477,208.3673,24258.0
2022-11-23 11:45:00,212.37,212.46,212.07,212.07,11253.0,208.3967,208.485,208.1023,208.1023,11253.0
2022-11-23 11:50:00,212.13,212.23,211.75,211.75,20195.0,208.1612,208.2593,207.7883,207.7883,20195.0
2022-11-23 11:55:00,211.75,211.8,211.44,211.64,31312.0,207.7883,207.8374,207.4841,207.6804,31312.0
2022-11-23 12:00:00,211.67,211.8,211.58,211.65,13702.0,207.7098,207.8374,207.6215,207.6902,13702.0
2022-11-23 12:05:00,211.67,212.0,211.67,211.95,12691.0,207.7098,208.0336,207.7098,207.9846,12691.0
2022-11-23 12:10:00,211.98,212.05,211.85,211.86,7647.0,208.014,208.0827,207.8865,207.8963,7647.0
2022-11-23 12:15:00,211.87,211.92,211.7,211.74,21443.0,207.9061,207.9551,207.7393,207.7785,21443.0
2022-11-23 12:20:00,211.72,211.95,211.69,211.85,16044.0,207.7589,207.9846,207.7294,207.8865,16044.0
2022-11-23 12:25:00,211.85,211.98,211.85,211.86,7380.0,207.8865,208.014,207.8865,207.8963,7380.0
2022-11-23 12:30:00,211.86,211.89,211.64,211.68,18251.0,207.8963,207.9257,207.6804,207.7196,18251.0
2022-11-23 12:35:00,211.66,211.66,211.44,211.58,16737.0,207.7,207.7,207.4841,207.6215,16737.0
2022-11-23 12:40:00,211.61,211.61,211.39,211.46,10222.0,207.6509,207.6509,207.4351,207.5037,10222.0
2022-11-23 12:45:00,211.44,211.56,211.39,211.54,11666.0,207.4841,207.6019,207.4351,207.5823,11666.0
2022-11-23 12:50:00,211.51,211.52,211.13,211.22,14455.0,207.5528,207.5626,207.1799,207.2682,14455.0
2022-11-23 12:55:00,211.2,211.2,210.95,211.15,17860.0,207.2486,207.2486,207.0033,207.1995,17860.0
2022-11-23 13:00:00,211.14,211.28,211.04,211.21,20482.0,207.1897,207.3271,207.0916,207.2584,20482.0
2022-11-23 13:05:00,211.2,211.37,211.2,211.36,11485.0,207.2486,207.4154,207.2486,207.4056,11485.0
2022-11-23 13:10:00,211.34,211.34,211.08,211.09,17422.0,207.386,207.386,207.1309,207.1407,17422.0
2022-11-23 13:15:00,211.09,211.28,211.09,211.28,11950.0,207.1407,207.3271,207.1407,207.3271,11950.0
2022-11-23 13:20:00,211.28,211.41,211.27,211.37,13945.0,207.3271,207.4547,207.3173,207.4154,13945.0
2022-11-23 13:25:00,211.35,211.6,211.31,211.59,15088.0,207.3958,207.6411,207.3566,207.6313,15088.0
2022-11-23 13:30:00,211.6,211.84,211.6,211.83,17135.0,207.6411,207.8766,207.6411,207.8668,17135.0
2022-11-23 13:35:00,211.83,212.07,211.83,212.0,27344.0,207.8668,208.1023,207.8668,208.0336,27344.0
2022-11-23 13:40:00,211.99,212.0,211.63,211.78,26511.0,208.0238,208.0336,207.6706,207.8178,26511.0
2022-11-23 13:45:00,211.76,211.86,211.65,211.73,23372.0,207.7981,207.8963,207.6902,207.7687,23372.0
2022-11-23 13:50:00,211.69,211.69,211.41,211.41,22924.0,207.7294,207.7294,207.4547,207.4547,22924.0
2022-11-23 13:55:00,211.39,211.69,211.34,211.68,13121.0,207.4351,207.7294,207.386,207.7196,13121.0
2022-11-23 14:00:00,211.75,212.69,211.2,212.6,40756.0,207.7883,208.7107,207.2486,208.6224,40756.0
2022-11-23 14:05:00,212.67,212.67,212.03,212.15,22627.0,208.6911,208.6911,208.0631,208.1808,22627.0
2022-11-23 14:10:00,212.16,212.18,211.74,212.01,29432.0,208.1907,208.2103,207.7785,208.0435,29432.0
2022-11-23 14:15:00,211.98,212.09,211.74,211.82,20040.0,208.014,208.122,207.7785,207.857,20040.0
2022-11-23 14:20:00,211.84,212.13,211.82,212.13,18437.0,207.8766,208.1612,207.857,208.1612,18437.0
2022-11-23 14:25:00,212.14,212.4,212.08,212.11,17977.0,208.171,208.4262,208.1121,208.1416,17977.0
2022-11-23 14:30:00,212.08,212.08,211.79,211.84,18124.0,208.1121,208.1121,207.8276,207.8766,18124.0
2022-11-23 14:35:00,211.8,211.8,211.44,211.52,15812.0,207.8374,207.8374,207.4841,207.5626,15812.0
2022-11-23 14:40:00,211.56,212.18,211.52,212.17,19827.0,207.6019,208.2103,207.5626,208.2005,19827.0
2022-11-23 14:45:00,212.18,212.56,212.16,212.48,19515.0,208.2103,208.5832,208.1907,208.5047,19515.0
2022-11-23 14:50:00,212.47,212.6,212.3,212.31,24366.0,208.4949,208.6224,208.328,208.3378,24366.0
2022-11-23 14:55:00,212.31,212.47,212.26,212.41,23028.0,208.3378,208.4949,208.2888,208.436,23028.0
2022-11-23 15:00:00,212.41,212.45,212.2,212.4,16958.0,208.436,208.4752,208.2299,208.4262,16958.0
2022-11-23 15:05:00,212.4,212.56,212.37,212.54,31860.0,208.4262,208.5832,208.3967,208.5635,31860.0
2022-11-23 15:10:00,212.53,212.66,212.5,212.63,48611.0,208.5537,208.6813,208.5243,208.6519,48611.0
2022-11-23 15:15:00,212.64,212.83,212.59,212.73,39579.0,208.6617,208.8481,208.6126,208.75,39579.0
2022-11-23 15:20:00,212.73,212.75,212.49,212.73,18558.0,208.75,208.7696,208.5145,208.75,18558.0
2022-11-23 15:25:00,212.7,212.75,212.47,212.48,19592.0,208.7205,208.7696,208.4949,208.5047,19592.0
2022-11-23 15:30:00,212.48,212.48,212.29,212.34,25595.0,208.5047,208.5047,208.3182,208.3673,25595.0
2022-11-23 15:35:00,212.35,212.5,212.31,212.43,18956.0,208.3771,208.5243,208.3378,208.4556,18956.0
2022-11-23 15:40:00,212.45,212.48,212.24,212.32,23847.0,208.4752,208.5047,208.2692,208.3477,23847.0
2022-11-23 15:45:00,212.32,212.32,211.9,211.94,26812.0,208.3477,208.3477,207.9355,207.9748,26812.0
2022-11-23 15:50:00,211.92,212.29,211.9,212.15,39019.0,207.9551,208.3182,207.9355,208.1808,39019.0
2022-11-23 15:55:00,212.1,212.2,211.63,211.91,260536.0,208.1318,208.2299,207.6706,207.9453,260536.0
2022-11-25 09:30:00,211.71,213.37,211.38,212.71,199166.0,207.7491,209.378,207.4252,208.7304,199166.0
2022-11-25 09:35:00,212.74,213.24,212.36,213.18,36549.0,208.7598,209.2504,208.3869,209.1916,36549.0
2022-11-25 09:40:00,213.15,213.18,212.73,212.91,37687.0,209.1621,209.1916,208.75,208.9266,37687.0
2022-11-25 09:45:00,212.83,212.88,212.32,212.56,27145.0,208.8481,208.8972,208.3477,208.5832,27145.0
2022-11-25 09:50:00,212.56,212.89,212.56,212.87,27278.0,208.5832,208.907,208.5832,208.8874,27278.0
2022-11-25 09:55:00,212.85,213.02,212.62,212.81,34086.0,208.8677,209.0346,208.642,208.8285,34086.0
2022-11-25 10:00:00,212.82,213.07,212.58,213.07,45009.0,208.8383,209.0836,208.6028,209.0836,45009.0
2022-11-25 10:05:00,213.09,213.15,212.95,213.05,29938.0,209.1033,209.1621,208.9659,209.064,29938.0
2022-11-25 10:10:00,213.08,213.09,212.65,212.78,17321.0,209.0934,209.1033,208.6715,208.7991,17321.0
2022-11-25 10:15:00,212.79,212.91,212.74,212.83,21792.0,208.8089,208.9266,208.7598,208.8481,21792.0
2022-11-25 10:20:00,212.81,212.95,212.66,212.88,36279.0,208.8285,208.9659,208.6813,208.8972,36279.0
2022-11-25 10:25:00,212.87,212.87,212.62,212.79,17449.0,208.8874,208.8874,208.642,208.8089,17449.0
2022-11-25 10:30:00,212.83,213.1,212.83,213.07,40600.0,208.8481,209.1131,208.8481,209.0836,40600.0
2022-11-25 10:35:00,213.08,213.28,213.05,213.26,20062.0,209.0934,209.2897,209.064,209.2701,20062.0
2022-11-25 10:40:00,213.27,213.28,213.07,213.14,37115.0,209.2799,209.2897,209.0836,209.1523,37115.0
2022-11-25 10:45:00,213.18,213.36,213.15,213.33,22033.0,209.1916,209.3682,209.1621,209.3388,22033.0
2022-11-25 10:50:00,213.34,213.41,213.29,213.36,14523.0,209.3486,209.4173,209.2995,209.3682,14523.0
2022-11-25 10:55:00,213.38,213.53,213.14,213.15,21472.0,209.3878,209.535,209.1523,209.1621,21472.0
2022-11-25 11:00:00,213.17,213.32,213.04,213.32,15117.0,209.1818,209.3289,209.0542,209.3289,15117.0
2022-11-25 11:05:00,213.33,213.47,213.31,213.46,28251.0,209.3388,209.4761,209.3191,209.4663,28251.0
2022-11-25 11:10:00,213.47,213.52,213.31,213.48,15460.0,209.4761,209.5252,209.3191,209.486,15460.0
2022-11-25 11:15:00,213.5,213.56,213.28,213.33,14409.0,209.5056,209.5645,209.2897,209.3388,14409.0
2022-11-25 11:20:00,213.36,213.36,213.22,213.26,8574.0,209.3682,209.3682,209.2308,209.2701,8574.0
2022-11-25 11:25:00,213.24,213.36,213.17,213.23,8249.0,209.2504,209.3682,209.1818,209.2406,8249.0
2022-11-25 11:30:00,213.21,213.23,213.07,213.2,11789.0,209.221,209.2406,209.0836,209.2112,11789.0
2022-11-25 11:35:00,213.2,213.34,213.16,213.3,12097.0,209.2112,209.3486,209.1719,209.3093,12097.0
2022-11-25 11:40:00,213.29,213.31,213.08,213.12,13527.0,209.2995,209.3191,209.0934,209.1327,13527.0
2022-11-25 11:45:00,213.13,213.27,213.11,213.23,11882.0,209.1425,209.2799,209.1229,209.2406,11882.0
2022-11-25 11:50:00,213.24,213.37,213.21,213.36,14183.0,209.2504,209.378,209.221,209.3682,14183.0
2022-11-25 11:55:00,213.36,213.69,213.33,213.52,28786.0,209.3682,209.692,209.3388,209.5252,28786.0
2022-11-25 12:00:00,213.52,213.59,213.38,213.56,17986.0,209.5252,209.5939,209.3878,209.5645,17986.0
2022-11-25 12:05:00,213.53,213.61,213.43,213.6,12083.0,209.535,209.6135,209.4369,209.6037,12083.0
2022-11-25 12:10:00,213.62,213.83,213.6,213.8,13636.0,209.6233,209.8294,209.6037,209.8,13636.0
2022-11-25 12:15:00,213.8,213.95,213.7,213.92,13481.0,209.8,209.9472,209.7018,209.9177,13481.0
2022-11-25 12:20:00,213.94,213.95,213.61,213.67,13571.0,209.9373,209.9472,209.6135,209.6724,13571.0
2022-11-25 12:25:00,213.65,213.66,213.51,213.57,22990.0,209.6528,209.6626,209.5154,209.5743,22990.0
2022-11-25 12:30:00,213.61,213.73,213.57,213.65,13412.0,209.6135,209.7313,209.5743,209.6528,13412.0
2022-11-25 12:35:00,213.64,213.9,213.59,213.9,13195.0,209.643,209.8981,209.5939,209.8981,13195.0
2022-11-25 12:40:00,213.91,213.97,213.84,213.88,14278.0,209.9079,209.9668,209.8392,209.8785,14278.0
2022-11-25 12:45:00,213.91,213.98,213.72,213.75,14401.0,209.9079,209.9766,209.7215,209.7509,14401.0
2022-11-25 12:50:00,213.72,213.91,213.7,213.79,31083.0,209.7215,209.9079,209.7018,209.7902,31083.0
2022-11-25 12:55:00,213.8,214.0,213.64,213.95,69672.0,209.8,209.9962,209.643,209.9472,69672.0
2022-11-28 09:30:00,212.26,213.57,211.35,213.56,164423.0,208.2888,209.5743,207.3958,209.5645,164423.0
2022-11-28 09:35:00,213.58,213.9,213.22,213.81,31826.0,209.5841,209.8981,209.2308,209.8098,31826.0
2022-11-28 09:40:00,213.9,214.26,213.79,214.06,40374.0,209.8981,210.2514,209.7902,210.0551,40374.0
2022-11-28 09:45:00,214.01,214.47,213.85,214.32,42878.0,210.006,210.4574,209.849,210.3102,42878.0
2022-11-28 09:50:00,214.3,214.37,213.78,213.89,64584.0,210.2906,210.3593,209.7803,209.8883,64584.0
2022-11-28 09:55:00,213.89,213.89,213.35,213.55,24604.0,209.8883,209.8883,209.3584,209.5546,24604.0
2022-11-28 10:00:00,213.55,213.71,213.24,213.69,29092.0,209.5546,209.7117,209.2504,209.692,29092.0
2022-11-28 10:05:00,213.69,213.71,213.46,213.56,39410.0,209.692,209.7117,209.4663,209.5645,39410.0
2022-11-28 10:10:00,213.56,213.64,213.37,213.46,57384.0,209.5645,209.643,209.378,209.4663,57384.0
2022-11-28 10:15:00,213.46,213.58,213.38,213.5,15789.0,209.4663,209.5841,209.3878,209.5056,15789.0
2022-11-28 10:20:00,213.51,213.56,212.64,212.66,23872.0,209.5154,209.5645,208.6617,208.6813,23872.0
2022-11-28 10:25:00,212.63,212.64,212.24,212.44,35367.0,208.6519,208.6617,208.2692,208.4654,35367.0
2022-11-28 10:30:00,212.47,212.48,212.16,212.3,28767.0,208.4949,208.5047,208.1907,208.328,28767.0
2022-11-28 10:35:00,212.25,212.52,212.25,212.45,34975.0,208.279,208.5439,208.279,208.4752,34975.0
2022-11-28 10:40:00,212.46,212.76,212.43,212.71,22997.0,208.485,208.7794,208.4556,208.7304,22997.0
2022-11-28 10:45:00,212.68,212.68,212.46,212.63,17633.0,208.7009,208.7009,208.485,208.6519,17633.0
2022-11-28 10:50:00,212.61,212.61,212.15,212.3,25782.0,208.6322,208.6322,208.1808,208.328,25782.0
2022-11-28 10:55:00,212.29,212.54,212.26,212.44,36436.0,208.3182,208.5635,208.2888,208.4654,36436.0
2022-11-28 11:00:00,212.43,212.84,212.41,212.81,25573.0,208.4556,208.8579,208.436,208.8285,25573.0
2022-11-28 11:05:00,212.79,212.86,212.58,212.76,26308.0,208.8089,208.8776,208.6028,208.7794,26308.0
2022-11-28 11:10:00,212.76,213.03,212.67,213.03,40815.0,208.7794,209.0444,208.6911,209.0444,40815.0
2022-11-28 11:15:00,213.02,213.12,212.92,213.03,28884.0,209.0346,209.1327,208.9364,209.0444,28884.0
2022-11-28 11:20:00,213.03,213.03,212.62,212.75,22277.0,209.0444,209.0444,208.642,208.7696,22277.0
2022-11-28 11:25:00,212.76,212.95,212.73,212.83,23787.0,208.7794,208.9659,208.75,208.8481,23787.0
2022-11-28 11:30:00,212.83,212.84,212.51,212.53,13490.0,208.8481,208.8579,208.5341,208.5537,13490.0
2022-11-28 11:35:00,212.53,212.57,212.41,212.57,21791.0,208.5537,208.593,208.436,208.593,21791.0
2022-11-28 11:40:00,212.55,212.77,212.55,212.7,14992.0,208.5734,208.7892,208.5734,208.7205,14992.0
2022-11-28 11:45:00,212.68,212.84,212.67,212.81,21922.0,208.7009,208.8579,208.6911,208.8285,21922.0
2022-11-28 11:50:00,212.8,212.9,212.71,212.89,14824.0,208.8187,208.9168,208.7304,208.907,14824.0
2022-11-28 11:55:00,212.91,212.98,212.75,212.75,16854.0,208.9266,208.9953,208.7696,208.7696,16854.0
2022-11-28 12:00:00,212.73,212.93,212.15,212.54,29175.0,208.75,208.9462,208.1808,208.5635,29175.0
2022-11-28 12:05:00,212.53,213.0,212.37,212.41,38686.0,208.5537,209.0149,208.3967,208.436,38686.0
2022-11-28 12:10:00,212.37,212.49,212.18,212.3,22966.0,208.3967,208.5145,208.2103,208.328,22966.0
2022-11-28 12:15:00,212.32,212.77,212.32,212.49,52136.0,208.3477,208.7892,208.3477,208.5145,52136.0
2022-11-28 12:20:00,212.49,212.65,212.46,212.49,20424.0,208.5145,208.6715,208.485,208.5145,20424.0
2022-11-28 12:25:00,212.55,212.58,212.41,212.46,31958.0,208.5734,208.6028,208.436,208.485,31958.0
2022-11-28 12:30:00,212.46,212.53,212.36,212.4,23237.0,208.485,208.5537,208.3869,208.4262,23237.0
2022-11-28 12:35:00,212.38,212.47,212.16,212.21,53646.0,208.4065,208.4949,208.1907,208.2397,53646.0
2022-11-28 12:40:00,212.19,212.24,212.05,212.14,24463.0,208.2201,208.2692,208.0827,208.171,24463.0
2022-11-28 12:45:00,212.15,212.18,212.01,212.01,22858.0,208.1808,208.2103,208.0435,208.0435,22858.0
2022-11-28 12:50:00,212.02,212.02,211.35,211.4,44282.0,208.0533,208.0533,207.3958,207.4449,44282.0
2022-11-28 12:55:00,211.38,211.66,211.37,211.56,27702.0,207.4252,207.7,207.4154,207.6019,27702.0
2022-11-28 13:00:00,211.56,211.65,211.49,211.63,20633.0,207.6019,207.6902,207.5332,207.6706,20633.0
2022-11-28 13:05:00,211.63,211.75,211.62,211.71,20216.0,207.6706,207.7883,207.6608,207.7491,20216.0
2022-11-28 13:10:00,211.7,211.98,211.64,211.9,28188.0,207.7393,208.014,207.6804,207.9355,28188.0
2022-11-28 13:15:00,211.91,212.15,211.87,212.15,24282.0,207.9453,208.1808,207.9061,208.1808,24282.0
2022-11-28 13:20:00,212.14,212.28,212.11,212.11,21044.0,208.171,208.3084,208.1416,208.1416,21044.0
2022-11-28 13:25:00,212.14,212.15,211.74,211.8,15958.0,208.171,208.1808,207.7785,207.8374,15958.0
2022-11-28 13:30:00,211.78,211.8,211.61,211.62,27307.0,207.8178,207.8374,207.6509,207.6608,27307.0
2022-11-28 13:35:00,211.61,211.83,211.54,211.75,56130.0,207.6509,207.8668,207.5823,207.7883,56130.0
2022-11-28 13:40:00,211.74,211.94,211.56,211.91,40236.0,207.7785,207.9748,207.6019,207.9453,40236.0
2022-11-28 13:45:00,211.93,212.06,211.82,211.82,23242.0,207.965,208.0925,207.857,207.857,23242.0
2022-11-28 13:50:00,211.85,212.04,211.79,211.92,54559.0,207.8865,208.0729,207.8276,207.9551,54559.0
2022-11-28 13:55:00,211.91,211.98,211.54,211.55,52816.0,207.9453,208.014,207.5823,207.5921,52816.0
2022-11-28 14:00:00,211.5,211.56,211.25,211.36,16415.0,207.543,207.6019,207.2977,207.4056,16415.0
2022-11-28 14:05:00,211.38,211.47,211.31,211.34,13794.0,207.4252,207.5136,207.3566,207.386,13794.0
2022-11-28 14:10:00,211.34,211.39,211.21,211.21,18002.0,207.386,207.4351,207.2584,207.2584,18002.0
2022-11-28 14:15:00,211.23,211.38,211.19,211.38,11709.0,207.2781,207.4252,207.2388,207.4252,11709.0
2022-11-28 14:20:00,211.38,211.41,211.25,211.33,34153.0,207.4252,207.4547,207.2977,207.3762,34153.0
2022-11-28 14:25:00,211.33,211.58,211.33,211.46,34567.0,207.3762,207.6215,207.3762,207.5037,34567.0
2022-11-28 14:30:00,211.45,211.6,211.39,211.6,49187.0,207.4939,207.6411,207.4351,207.6411,49187.0
2022-11-28 14:35:00,211.58,211.65,211.51,211.58,16329.0,207.6215,207.6902,207.5528,207.6215,16329.0
2022-11-28 14:40:00,211.56,211.69,211.52,211.68,19049.0,207.6019,207.7294,207.5626,207.7196,19049.0
2022-11-28 14:45:00,211.68,211.68,211.5,211.55,16959.0,207.7196,207.7196,207.543,207.5921,16959.0
2022-11-28 14:50:00,211.56,211.67,211.49,211.65,18397.0,207.6019,207.7098,207.5332,207.6902,18397.0
2022-11-28 14:55:00,211.63,211.64,211.4,211.48,18683.0,207.6706,207.6804,207.4449,207.5234,18683.0
2022-11-28 15:00:00,211.47,211.66,211.43,211.6,25606.0,207.5136,207.7,207.4743,207.6411,25606.0
2022-11-28 15:05:00,211.6,211.65,211.51,211.52,22186.0,207.6411,207.6902,207.5528,207.5626,22186.0
2022-11-28 15:10:00,211.51,211.52,211.26,211.31,37134.0,207.5528,207.5626,207.3075,207.3566,37134.0
2022-11-28 15:15:00,211.31,211.33,211.16,211.22,22817.0,207.3566,207.3762,207.2094,207.2682,22817.0
2022-11-28 15:20:00,211.24,211.33,211.01,211.02,31689.0,207.2879,207.3762,207.0622,207.072,31689.0
2022-11-28 15:25:00,211.03,211.04,210.91,210.95,24855.0,207.0818,207.0916,206.964,207.0033,24855.0
2022-11-28 15:30:00,210.95,210.97,210.75,210.92,34724.0,207.0033,207.0229,206.807,206.9739,34724.0
2022-11-28 15:35:00,210.91,211.07,210.87,211.0,27168.0,206.964,207.121,206.9248,207.0524,27168.0
2022-11-28 15:40:00,210.98,211.31,210.96,211.28,34314.0,207.0327,207.3566,207.0131,207.3271,34314.0
2022-11-28 15:45:00,211.24,211.31,210.78,210.81,51680.0,207.2879,207.3566,206.8365,206.8659,51680.0
2022-11-28 15:50:00,210.8,211.0,210.65,210.96,97186.0,206.8561,207.0524,206.7089,207.0131,97186.0
2022-11-28 15:55:00,210.96,211.37,210.76,211.21,320164.0,207.0131,207.4154,206.8168,207.2584,320164.0
2022-11-29 09:30:00,209.35,210.1,208.82,209.68,179495.0,205.4332,206.1692,204.9131,205.7571,179495.0
2022-11-29 09:35:00,209.7,210.16,209.44,209.72,45475.0,205.7767,206.2281,205.5215,205.7963,45475.0
2022-11-29 09:40:00,209.7,210.06,209.55,209.68,52057.0,205.7767,206.1299,205.6295,205.7571,52057.0
2022-11-29 09:45:00,209.61,210.02,209.54,209.94,35001.0,205.6884,206.0907,205.6197,206.0122,35001.0
2022-11-29 09:50:00,209.94,210.09,209.12,209.37,47467.0,206.0122,206.1594,205.2075,205.4529,47467.0
2022-11-29 09:55:00,209.37,209.61,209.21,209.38,39250.0,205.4529,205.6884,205.2958,205.4627,39250.0
2022-11-29 10:00:00,209.4,209.76,209.22,209.31,34682.0,205.4823,205.8356,205.3057,205.394,34682.0
2022-11-29 10:05:00,209.31,209.58,209.09,209.33,39568.0,205.394,205.6589,205.1781,205.4136,39568.0
2022-11-29 10:10:00,209.37,209.54,209.03,209.2,53975.0,205.4529,205.6197,205.1192,205.286,53975.0
2022-11-29 10:15:00,209.22,209.91,209.03,209.55,61131.0,205.3057,205.9827,205.1192,205.6295,61131.0
2022-11-29 10:20:00,209.59,209.68,209.13,209.27,47373.0,205.6687,205.7571,205.2173,205.3547,47373.0
2022-11-29 10:25:00,209.27,209.59,209.26,209.42,37210.0,205.3547,205.6687,205.3449,205.5019,37210.0
2022-11-29 10:30:00,209.48,209.57,208.9,208.91,59171.0,205.5608,205.6491,204.9916,205.0015,59171.0
2022-11-29 10:35:00,208.93,209.14,208.88,209.01,40371.0,205.0211,205.2272,204.972,205.0996,40371.0
2022-11-29 10:40:00,209.04,209.3,208.85,208.93,34701.0,205.129,205.3842,204.9426,205.0211,34701.0
2022-11-29 10:45:00,208.9,209.35,208.85,209.32,30372.0,204.9916,205.4332,204.9426,205.4038,30372.0
2022-11-29 10:50:00,209.31,209.33,208.96,209.0,40224.0,205.394,205.4136,205.0505,205.0898,40224.0
2022-11-29 10:55:00,208.98,209.09,208.8,208.82,40032.0,205.0701,205.1781,204.8935,204.9131,40032.0
2022-11-29 11:00:00,208.87,209.05,208.34,208.5,52408.0,204.9622,205.1388,204.4421,204.5991,52408.0
2022-11-29 11:05:00,208.55,208.57,208.28,208.28,60927.0,204.6482,204.6678,204.3832,204.3832,60927.0
2022-11-29 11:10:00,208.25,208.45,207.86,207.97,60996.0,204.3538,204.5501,203.9711,204.079,60996.0
2022-11-29 11:15:00,207.96,208.09,207.43,207.44,60201.0,204.0692,204.1968,203.5491,203.559,60201.0
2022-11-29 11:20:00,207.43,207.95,207.34,207.82,42288.0,203.5491,204.0594,203.4608,203.9319,42288.0
2022-11-29 11:25:00,207.78,207.97,207.68,207.92,19097.0,203.8926,204.079,203.7945,204.03,19097.0
2022-11-29 11:30:00,207.94,208.03,207.8,207.96,22241.0,204.0496,204.1379,203.9122,204.0692,22241.0
2022-11-29 11:35:00,207.95,208.03,207.67,207.81,26478.0,204.0594,204.1379,203.7847,203.922,26478.0
2022-11-29 11:40:00,207.79,207.87,207.62,207.77,24027.0,203.9024,203.9809,203.7356,203.8828,24027.0
2022-11-29 11:45:00,207.78,207.95,207.63,207.91,23019.0,203.8926,204.0594,203.7454,204.0202,23019.0
2022-11-29 11:50:00,207.9,207.9,207.6,207.68,28634.0,204.0104,204.0104,203.716,203.7945,28634.0
2022-11-29 11:55:00,207.7,208.11,207.66,208.09,31396.0,203.8141,204.2164,203.7748,204.1968,31396.0
2022-11-29 12:00:00,208.09,208.18,208.06,208.16,23237.0,204.1968,204.2851,204.1674,204.2655,23237.0
2022-11-29 12:05:00,208.14,208.23,208.08,208.13,24221.0,204.2459,204.3342,204.187,204.2361,24221.0
2022-11-29 12:10:00,208.15,208.18,207.9,208.01,25723.0,204.2557,204.2851,204.0104,204.1183,25723.0
2022-11-29 12:15:00,207.99,208.17,207.87,208.17,23409.0,204.0987,204.2753,203.9809,204.2753,23409.0
2022-11-29 12:20:00,208.13,208.15,207.92,208.12,19802.0,204.2361,204.2557,204.03,204.2262,19802.0
2022-11-29 12:25:00,208.11,208.28,208.0,208.11,20688.0,204.2164,204.3832,204.1085,204.2164,20688.0
2022-11-29 12:30:00,208.12,208.27,208.09,208.16,86546.0,204.2262,204.3734,204.1968,204.2655,86546.0
2022-11-29 12:35:00,208.15,208.64,208.02,208.49,24780.0,204.2557,204.7365,204.1281,204.5893,24780.0
2022-11-29 12:40:00,208.5,208.6,208.45,208.45,17204.0,204.5991,204.6973,204.5501,204.5501,17204.0
2022-11-29 12:45:00,208.47,208.64,208.42,208.62,17244.0,204.5697,204.7365,204.5206,204.7169,17244.0
2022-11-29 12:50:00,208.61,208.79,208.48,208.48,19151.0,204.7071,204.8837,204.5795,204.5795,19151.0
2022-11-29 12:55:00,208.48,208.68,208.44,208.58,18919.0,204.5795,204.7758,204.5403,204.6776,18919.0
2022-11-29 13:00:00,208.57,208.73,208.47,208.53,33601.0,204.6678,204.8248,204.5697,204.6286,33601.0
2022-11-29 13:05:00,208.55,208.68,208.51,208.53,32106.0,204.6482,204.7758,204.6089,204.6286,32106.0
2022-11-29 13:10:00,208.55,208.73,208.42,208.73,22913.0,204.6482,204.8248,204.5206,204.8248,22913.0
2022-11-29 13:15:00,208.7,208.73,208.33,208.34,18828.0,204.7954,204.8248,204.4323,204.4421,18828.0
2022-11-29 13:20:00,208.38,208.39,208.15,208.35,30672.0,204.4814,204.4912,204.2557,204.4519,30672.0
2022-11-29 13:25:00,208.34,208.41,208.08,208.1,22313.0,204.4421,204.5108,204.187,204.2066,22313.0
2022-11-29 13:30:00,208.1,208.18,207.92,208.12,25806.0,204.2066,204.2851,204.03,204.2262,25806.0
2022-11-29 13:35:00,208.13,208.43,208.12,208.36,17526.0,204.2361,204.5304,204.2262,204.4617,17526.0
2022-11-29 13:40:00,208.38,208.46,208.27,208.36,71879.0,204.4814,204.5599,204.3734,204.4617,71879.0
2022-11-29 13:45:00,208.36,208.6,208.29,208.48,18343.0,204.4617,204.6973,204.3931,204.5795,18343.0
2022-11-29 13:50:00,208.45,208.73,208.28,208.7,39102.0,204.5501,204.8248,204.3832,204.7954,39102.0
2022-11-29 13:55:00,208.73,209.09,208.71,208.98,48805.0,204.8248,205.1781,204.8052,205.0701,48805.0
2022-11-29 14:00:00,208.99,209.55,208.96,209.41,29993.0,205.08,205.6295,205.0505,205.4921,29993.0
2022-11-29 14:05:00,209.44,209.46,209.13,209.26,24565.0,205.5215,205.5412,205.2173,205.3449,24565.0
2022-11-29 14:10:00,209.22,209.31,209.12,209.22,17223.0,205.3057,205.394,205.2075,205.3057,17223.0
2022-11-29 14:15:00,209.24,209.26,209.08,209.11,26420.0,205.3253,205.3449,205.1683,205.1977,26420.0
2022-11-29 14:20:00,209.07,209.11,208.66,208.68,30430.0,205.1585,205.1977,204.7561,204.7758,30430.0
2022-11-29 14:25:00,208.7,208.76,208.6,208.67,20560.0,204.7954,204.8543,204.6973,204.7659,20560.0
2022-11-29 14:30:00,208.69,208.7,208.41,208.48,25375.0,204.7856,204.7954,204.5108,204.5795,25375.0
2022-11-29 14:35:00,208.46,208.55,208.14,208.42,49460.0,204.5599,204.6482,204.2459,204.5206,49460.0
2022-11-29 14:40:00,208.39,208.44,208.01,208.07,27091.0,204.4912,204.5403,204.1183,204.1772,27091.0
2022-11-29 14:45:00,208.09,208.27,208.02,208.17,21303.0,204.1968,204.3734,204.1281,204.2753,21303.0
2022-11-29 14:50:00,208.18,208.27,208.05,208.07,24527.0,204.2851,204.3734,204.1575,204.1772,24527.0
2022-11-29 14:55:00,208.07,208.16,207.98,208.15,53009.0,204.1772,204.2655,204.0889,204.2557,53009.0
2022-11-29 15:00:00,208.14,208.32,208.03,208.09,30250.0,204.2459,204.4225,204.1379,204.1968,30250.0
2022-11-29 15:05:00,208.1,208.45,208.09,208.39,29296.0,204.2066,204.5501,204.1968,204.4912,29296.0
2022-11-29 15:10:00,208.4,208.49,208.23,208.24,186763.0,204.501,204.5893,204.3342,204.344,186763.0
2022-11-29 15:15:00,208.28,208.3,207.88,207.88,32635.0,204.3832,204.4029,203.9907,203.9907,32635.0
2022-11-29 15:20:00,207.89,208.21,207.88,207.99,81864.0,204.0005,204.3146,203.9907,204.0987,81864.0
2022-11-29 15:25:00,208.0,208.29,207.94,208.27,48371.0,204.1085,204.3931,204.0496,204.3734,48371.0
2022-11-29 15:30:00,208.28,208.69,208.24,208.67,24995.0,204.3832,204.7856,204.344,204.7659,24995.0
2022-11-29 15:35:00,208.68,208.73,208.38,208.54,39491.0,204.7758,204.8248,204.4814,204.6384,39491.0
2022-11-29 15:40:00,208.55,208.65,208.33,208.33,31753.0,204.6482,204.7463,204.4323,204.4323,31753.0
2022-11-29 15:45:00,208.32,208.49,208.24,208.39,42950.0,204.4225,204.5893,204.344,204.4912,42950.0
2022-11-29 15:50:00,208.39,208.43,208.11,208.22,94116.0,204.4912,204.5304,204.2164,204.3244,94116.0
2022-11-29 15:55:00,208.21,209.14,208.17,208.94,402711.0,204.3146,205.2272,204.2753,205.0309,402711.0
2022-11-30 09:30:00,208.22,210.52,208.01,210.52,162988.0,204.3244,206.5813,204.1183,206.5813,162988.0
2022-11-30 09:35:00,210.49,211.04,210.14,210.82,110566.0,206.5519,207.0916,206.2084,206.8757,110566.0
2022-11-30 09:40:00,210.86,211.47,210.35,210.4,48813.0,206.915,207.5136,206.4145,206.4636,48813.0
2022-11-30 09:45:00,210.44,210.69,209.63,209.78,28169.0,206.5028,206.7482,205.708,205.8552,28169.0
2022-11-30 09:50:00,209.83,210.0,209.43,209.52,26373.0,205.9042,206.0711,205.5117,205.6,26373.0
2022-11-30 09:55:00,209.49,209.79,209.29,209.49,48065.0,205.5706,205.865,205.3743,205.5706,48065.0
2022-11-30 10:00:00,209.44,210.04,209.11,209.82,44088.0,205.5215,206.1103,205.1977,205.8944,44088.0
2022-11-30 10:05:00,209.83,210.01,209.66,209.81,30716.0,205.9042,206.0809,205.7374,205.8846,30716.0
2022-11-30 10:10:00,209.79,209.79,209.03,209.16,36262.0,205.865,205.865,205.1192,205.2468,36262.0
2022-11-30 10:15:00,209.23,209.54,209.02,209.13,25417.0,205.3155,205.6197,205.1094,205.2173,25417.0
2022-11-30 10:20:00,209.13,209.49,208.98,209.36,20932.0,205.2173,205.5706,205.0701,205.443,20932.0
2022-11-30 10:25:00,209.37,209.42,208.95,209.33,36632.0,205.4529,205.5019,205.0407,205.4136,36632.0
2022-11-30 10:30:00,209.35,209.44,208.67,208.85,43728.0,205.4332,205.5215,204.7659,204.9426,43728.0
2022-11-30 10:35:00,208.85,209.33,208.85,209.18,26650.0,204.9426,205.4136,204.9426,205.2664,26650.0
2022-11-30 10:40:00,209.22,209.71,209.22,209.63,36703.0,205.3057,205.7865,205.3057,205.708,36703.0
2022-11-30 10:45:00,209.58,209.64,209.33,209.36,21646.0,205.6589,205.7178,205.4136,205.443,21646.0
2022-11-30 10:50:00,209.35,209.35,208.99,209.08,23699.0,205.4332,205.4332,205.08,205.1683,23699.0
2022-11-30 10:55:00,209.1,209.38,209.03,209.38,32569.0,205.1879,205.4627,205.1192,205.4627,32569.0
2022-11-30 11:00:00,209.41,209.6,209.21,209.22,22101.0,205.4921,205.6785,205.2958,205.3057,22101.0
2022-11-30 11:05:00,209.27,209.52,209.16,209.44,17142.0,205.3547,205.6,205.2468,205.5215,17142.0
2022-11-30 11:10:00,209.4,209.72,209.37,209.61,22740.0,205.4823,205.7963,205.4529,205.6884,22740.0
2022-11-30 11:15:00,209.61,209.75,209.44,209.73,22400.0,205.6884,205.8257,205.5215,205.8061,22400.0
2022-11-30 11:20:00,209.75,209.91,209.7,209.74,17175.0,205.8257,205.9827,205.7767,205.8159,17175.0
2022-11-30 11:25:00,209.72,209.86,209.65,209.7,24027.0,205.7963,205.9337,205.7276,205.7767,24027.0
2022-11-30 11:30:00,209.76,209.86,209.73,209.77,23666.0,205.8356,205.9337,205.8061,205.8454,23666.0
2022-11-30 11:35:00,209.73,209.81,209.66,209.8,20525.0,205.8061,205.8846,205.7374,205.8748,20525.0
2022-11-30 11:40:00,209.81,209.96,209.73,209.83,17710.0,205.8846,206.0318,205.8061,205.9042,17710.0
2022-11-30 11:45:00,209.83,209.96,209.78,209.93,17408.0,205.9042,206.0318,205.8552,206.0024,17408.0
2022-11-30 11:50:00,209.95,210.24,209.95,210.17,24454.0,206.022,206.3066,206.022,206.2379,24454.0
2022-11-30 11:55:00,210.18,210.3,210.1,210.11,26647.0,206.2477,206.3655,206.1692,206.179,26647.0
2022-11-30 12:00:00,210.14,210.35,210.14,210.34,15941.0,206.2084,206.4145,206.2084,206.4047,15941.0
2022-11-30 12:05:00,210.36,210.45,210.18,210.2,13814.0,206.4243,206.5126,206.2477,206.2673,13814.0
2022-11-30 12:10:00,210.25,210.47,210.24,210.41,17758.0,206.3164,206.5323,206.3066,206.4734,17758.0
2022-11-30 12:15:00,210.42,210.6,209.99,210.01,38427.0,206.4832,206.6598,206.0613,206.0809,38427.0
2022-11-30 12:20:00,209.98,209.99,209.66,209.8,42415.0,206.0514,206.0613,205.7374,205.8748,42415.0
2022-11-30 12:25:00,209.8,209.93,209.61,209.64,22380.0,205.8748,206.0024,205.6884,205.7178,22380.0
2022-11-30 12:30:00,209.65,209.87,209.63,209.78,22987.0,205.7276,205.9435,205.708,205.8552,22987.0
2022-11-30 12:35:00,209.75,209.81,209.56,209.64,21611.0,205.8257,205.8846,205.6393,205.7178,21611.0
2022-11-30 12:40:00,209.63,210.05,209.63,209.81,29069.0,205.708,206.1201,205.708,205.8846,29069.0
2022-11-30 12:45:00,209.86,210.01,209.75,209.8,17859.0,205.9337,206.0809,205.8257,205.8748,17859.0
2022-11-30 12:50:00,209.86,209.9,209.62,209.66,20473.0,205.9337,205.9729,205.6982,205.7374,20473.0
2022-11-30 12:55:00,209.69,209.75,209.48,209.66,52760.0,205.7669,205.8257,205.5608,205.7374,52760.0
2022-11-30 13:00:00,209.64,209.96,209.6,209.96,20334.0,205.7178,206.0318,205.6785,206.0318,20334.0
2022-11-30 13:05:00,209.98,210.14,209.92,210.06,26585.0,206.0514,206.2084,205.9926,206.1299,26585.0
2022-11-30 13:10:00,210.08,210.46,209.96,210.45,19607.0,206.1496,206.5225,206.0318,206.5126,19607.0
2022-11-30 13:15:00,210.48,210.63,210.34,210.34,14145.0,206.5421,206.6893,206.4047,206.4047,14145.0
2022-11-30 13:20:00,210.35,210.4,210.27,210.37,11187.0,206.4145,206.4636,206.336,206.4341,11187.0
2022-11-30 13:25:00,210.39,210.41,210.27,210.34,13733.0,206.4538,206.4734,206.336,206.4047,13733.0
2022-11-30 13:30:00,210.37,211.8,209.91,210.99,68612.0,206.4341,207.8374,205.9827,207.0425,68612.0
2022-11-30 13:35:00,211.08,212.4,211.06,212.21,39659.0,207.1309,208.4262,207.1112,208.2397,39659.0
2022-11-30 13:40:00,212.24,212.51,211.76,212.12,27782.0,208.2692,208.5341,207.7981,208.1514,27782.0
2022-11-30 13:45:00,212.17,212.3,211.16,212.1,46925.0,208.2005,208.328,207.2094,208.1318,46925.0
2022-11-30 13:50:00,212.17,212.49,212.04,212.49,58607.0,208.2005,208.5145,208.0729,208.5145,58607.0
2022-11-30 13:55:00,212.56,213.4,212.46,213.32,89039.0,208.5832,209.4075,208.485,209.3289,89039.0
2022-11-30 14:00:00,213.34,213.85,213.32,213.73,47312.0,209.3486,209.849,209.3289,209.7313,47312.0
2022-11-30 14:05:00,213.73,214.06,213.55,213.55,80205.0,209.7313,210.0551,209.5546,209.5546,80205.0
2022-11-30 14:10:00,213.49,213.69,213.3,213.62,41111.0,209.4958,209.692,209.3093,209.6233,41111.0
2022-11-30 14:15:00,213.71,214.72,213.6,214.62,56514.0,209.7117,210.7028,209.6037,210.6046,56514.0
2022-11-30 14:20:00,214.62,214.73,214.18,214.44,34171.0,210.6046,210.7126,210.1729,210.428,34171.0
2022-11-30 14:25:00,214.45,214.72,214.26,214.45,52537.0,210.4378,210.7028,210.2514,210.4378,52537.0
2022-11-30 14:30:00,214.42,214.54,214.21,214.54,29916.0,210.4084,210.5261,210.2023,210.5261,29916.0
2022-11-30 14:35:00,214.55,214.69,214.38,214.39,43669.0,210.5359,210.6733,210.3691,210.3789,43669.0
2022-11-30 14:40:00,214.41,214.52,213.95,213.98,41589.0,210.3986,210.5065,209.9472,209.9766,41589.0
2022-11-30 14:45:00,214.0,214.41,213.94,214.41,44464.0,209.9962,210.3986,209.9373,210.3986,44464.0
2022-11-30 14:50:00,214.41,214.8,214.36,214.53,37265.0,210.3986,210.7813,210.3495,210.5163,37265.0
2022-11-30 14:55:00,214.54,214.75,214.44,214.68,25436.0,210.5261,210.7322,210.428,210.6635,25436.0
2022-11-30 15:00:00,214.66,214.93,214.55,214.88,48088.0,210.6439,210.9088,210.5359,210.8598,48088.0
2022-11-30 15:05:00,214.86,214.97,214.68,214.91,26539.0,210.8401,210.9481,210.6635,210.8892,26539.0
2022-11-30 15:10:00,214.89,214.97,214.75,214.78,42924.0,210.8696,210.9481,210.7322,210.7616,42924.0
2022-11-30 15:15:00,214.79,215.35,214.76,215.3,186817.0,210.7714,211.321,210.742,211.2719,186817.0
2022-11-30 15:20:00,215.3,215.47,215.22,215.39,36433.0,211.2719,211.4387,211.1934,211.3602,36433.0
2022-11-30 15:25:00,215.41,215.6,215.24,215.59,53758.0,211.3798,211.5663,211.213,211.5565,53758.0
2022-11-30 15:30:00,215.61,215.95,215.52,215.88,62101.0,211.5761,211.9097,211.4878,211.8411,62101.0
2022-11-30 15:35:00,215.9,216.08,215.4,215.56,69058.0,211.8607,212.0373,211.37,211.527,69058.0
2022-11-30 15:40:00,215.53,215.67,215.23,215.34,59427.0,211.4976,211.635,211.2032,211.3112,59427.0
2022-11-30 15:45:00,215.33,215.47,215.11,215.19,105702.0,211.3013,211.4387,211.0855,211.164,105702.0
2022-11-30 15:50:00,215.19,215.63,214.56,215.32,250276.0,211.164,211.5957,210.5458,211.2915,250276.0
2022-11-30 15:55:00,215.33,216.24,214.11,216.15,799592.0,211.3013,212.1943,210.1042,212.106,799592.0
2022-12-01 09:30:00,217.0,217.69,215.85,217.62,305754.0,212.9401,213.6172,211.8116,213.5485,305754.0
2022-12-01 09:35:00,217.7,218.28,216.81,216.87,121041.0,213.627,214.1962,212.7537,212.8125,121041.0
2022-12-01 09:40:00,216.78,217.34,215.91,217.25,86897.0,212.7242,213.2737,211.8705,213.1854,86897.0
2022-12-01 09:45:00,217.21,217.88,217.02,217.88,81594.0,213.1462,213.8036,212.9597,213.8036,81594.0
2022-12-01 09:50:00,217.88,218.65,217.84,218.17,72294.0,213.8036,214.5592,213.7644,214.0882,72294.0
2022-12-01 09:55:00,218.18,218.31,217.65,218.23,98863.0,214.098,214.2256,213.5779,214.1471,98863.0
2022-12-01 10:00:00,218.22,218.3,217.41,217.71,42109.0,214.1373,214.2158,213.3424,213.6368,42109.0
2022-12-01 10:05:00,217.7,217.83,216.68,216.68,25703.0,213.627,213.7546,212.6261,212.6261,25703.0
2022-12-01 10:10:00,216.63,217.0,216.39,216.58,48265.0,212.577,212.9401,212.3415,212.528,48265.0
2022-12-01 10:15:00,216.52,216.64,215.68,215.78,47812.0,212.4691,212.5868,211.6448,211.7429,47812.0
2022-12-01 10:20:00,215.8,215.99,215.6,215.79,33164.0,211.7626,211.949,211.5663,211.7527,33164.0
2022-12-01 10:25:00,215.81,215.96,215.68,215.83,39422.0,211.7724,211.9196,211.6448,211.792,39422.0
2022-12-01 10:30:00,215.83,215.95,215.37,215.86,47371.0,211.792,211.9097,211.3406,211.8214,47371.0
2022-12-01 10:35:00,215.89,215.92,215.34,215.44,38942.0,211.8509,211.8803,211.3112,211.4093,38942.0
2022-12-01 10:40:00,215.42,215.95,215.3,215.93,20227.0,211.3897,211.9097,211.2719,211.8901,20227.0
2022-12-01 10:45:00,215.88,216.0,215.8,215.88,40453.0,211.8411,211.9588,211.7626,211.8411,40453.0
2022-12-01 10:50:00,215.87,216.41,215.85,216.12,60258.0,211.8312,212.3611,211.8116,212.0766,60258.0
2022-12-01 10:55:00,216.13,216.66,215.9,216.64,44614.0,212.0864,212.6065,211.8607,212.5868,44614.0
2022-12-01 11:00:00,216.65,216.87,216.53,216.78,49060.0,212.5966,212.8125,212.4789,212.7242,49060.0
2022-12-01 11:05:00,216.8,216.9,216.44,216.68,74661.0,212.7438,212.842,212.3906,212.6261,74661.0
2022-12-01 11:10:00,216.7,216.71,216.26,216.55,59429.0,212.6457,212.6555,212.2139,212.4985,59429.0
2022-12-01 11:15:00,216.54,216.55,215.7,216.02,40592.0,212.4887,212.4985,211.6644,211.9784,40592.0
2022-12-01 11:20:00,216.0,216.65,216.0,216.54,31931.0,211.9588,212.5966,211.9588,212.4887,31931.0
2022-12-01 11:25:00,216.58,216.58,216.28,216.48,35207.0,212.528,212.528,212.2336,212.4298,35207.0
2022-12-01 11:30:00,216.5,216.92,216.5,216.89,29012.0,212.4495,212.8616,212.4495,212.8322,29012.0
2022-12-01 11:35:00,216.92,217.06,216.55,216.71,31505.0,212.8616,212.999,212.4985,212.6555,31505.0
2022-12-01 11:40:00,216.78,217.02,216.64,216.88,22946.0,212.7242,212.9597,212.5868,212.8223,22946.0
2022-12-01 11:45:00,216.95,217.05,216.67,216.71,19911.0,212.891,212.9892,212.6163,212.6555,19911.0
2022-12-01 11:50:00,216.72,216.81,216.5,216.62,24740.0,212.6653,212.7537,212.4495,212.5672,24740.0
2022-12-01 11:55:00,216.64,216.86,216.51,216.82,16459.0,212.5868,212.8027,212.4593,212.7635,16459.0
2022-12-01 12:00:00,216.78,216.95,216.36,216.42,37759.0,212.7242,212.891,212.3121,212.371,37759.0
2022-12-01 12:05:00,216.39,216.51,216.24,216.34,22478.0,212.3415,212.4593,212.1943,212.2924,22478.0
2022-12-01 12:10:00,216.33,216.53,216.07,216.19,20789.0,212.2826,212.4789,212.0275,212.1453,20789.0
2022-12-01 12:15:00,216.19,216.39,216.14,216.2,20862.0,212.1453,212.3415,212.0962,212.1551,20862.0
2022-12-01 12:20:00,216.22,216.92,216.22,216.91,56379.0,212.1747,212.8616,212.1747,212.8518,56379.0
2022-12-01 12:25:00,216.88,217.06,216.81,217.04,31712.0,212.8223,212.999,212.7537,212.9794,31712.0
2022-12-01 12:30:00,217.05,217.53,217.01,217.14,43853.0,212.9892,213.4602,212.9499,213.0775,43853.0
2022-12-01 12:35:00,217.15,217.22,217.02,217.08,20743.0,213.0873,213.156,212.9597,213.0186,20743.0
2022-12-01 12:40:00,217.09,217.18,216.94,217.08,15224.0,213.0284,213.1167,212.8812,213.0186,15224.0
2022-12-01 12:45:00,217.07,217.17,216.88,216.93,23814.0,213.0088,213.1069,212.8223,212.8714,23814.0
2022-12-01 12:50:00,216.94,217.23,216.94,217.14,18129.0,212.8812,213.1658,212.8812,213.0775,18129.0
2022-12-01 12:55:00,217.17,217.29,216.97,217.12,36911.0,213.1069,213.2247,212.9107,213.0579,36911.0
2022-12-01 13:00:00,217.16,217.49,217.1,217.39,31522.0,213.0971,213.4209,213.0382,213.3228,31522.0
2022-12-01 13:05:00,217.4,217.75,217.31,217.7,23836.0,213.3326,213.6761,213.2443,213.627,23836.0
2022-12-01 13:10:00,217.7,217.72,217.46,217.6,23260.0,213.627,213.6466,213.3915,213.5289,23260.0
2022-12-01 13:15:00,217.6,217.67,217.01,217.19,39450.0,213.5289,213.5976,212.9499,213.1265,39450.0
2022-12-01 13:20:00,217.16,217.19,216.84,216.9,24491.0,213.0971,213.1265,212.7831,212.842,24491.0
2022-12-01 13:25:00,216.9,217.03,216.85,216.94,32179.0,212.842,212.9695,212.7929,212.8812,32179.0
2022-12-01 13:30:00,216.93,217.05,216.78,217.01,58691.0,212.8714,212.9892,212.7242,212.9499,58691.0
2022-12-01 13:35:00,217.01,217.15,216.96,217.04,40130.0,212.9499,213.0873,212.9008,212.9794,40130.0
2022-12-01 13:40:00,217.08,217.47,217.01,217.29,48963.0,213.0186,213.4013,212.9499,213.2247,48963.0
2022-12-01 13:45:00,217.28,217.4,217.19,217.36,53855.0,213.2149,213.3326,213.1265,213.2934,53855.0
2022-12-01 13:50:00,217.37,217.52,217.1,217.2,42919.0,213.3032,213.4504,213.0382,213.1364,42919.0
2022-12-01 13:55:00,217.19,217.34,217.1,217.32,38615.0,213.1265,213.2737,213.0382,213.2541,38615.0
2022-12-01 14:00:00,217.29,217.29,216.79,216.81,40997.0,213.2247,213.2247,212.734,212.7537,40997.0
2022-12-01 14:05:00,216.82,216.95,216.76,216.94,24732.0,212.7635,212.891,212.7046,212.8812,24732.0
2022-12-01 14:10:00,216.93,217.25,216.9,217.22,28595.0,212.8714,213.1854,212.842,213.156,28595.0
2022-12-01 14:15:00,217.22,217.29,217.09,217.17,30075.0,213.156,213.2247,213.0284,213.1069,30075.0
2022-12-01 14:20:00,217.18,217.32,217.13,217.27,29003.0,213.1167,213.2541,213.0677,213.205,29003.0
2022-12-01 14:25:00,217.25,217.32,217.08,217.22,30022.0,213.1854,213.2541,213.0186,213.156,30022.0
2022-12-01 14:30:00,217.2,217.32,217.01,217.29,28814.0,213.1364,213.2541,212.9499,213.2247,28814.0
2022-12-01 14:35:00,217.25,217.38,217.19,217.35,28165.0,213.1854,213.313,213.1265,213.2836,28165.0
2022-12-01 14:40:00,217.38,217.51,217.23,217.25,29019.0,213.313,213.4406,213.1658,213.1854,29019.0
2022-12-01 14:45:00,217.23,217.5,217.19,217.46,32384.0,213.1658,213.4307,213.1265,213.3915,32384.0
2022-12-01 14:50:00,217.45,217.56,217.38,217.4,53789.0,213.3817,213.4896,213.313,213.3326,53789.0
2022-12-01 14:55:00,217.4,217.51,217.31,217.5,39313.0,213.3326,213.4406,213.2443,213.4307,39313.0
2022-12-01 15:00:00,217.49,217.54,217.36,217.44,34388.0,213.4209,213.47,213.2934,213.3719,34388.0
2022-12-01 15:05:00,217.44,217.54,217.39,217.4,46838.0,213.3719,213.47,213.3228,213.3326,46838.0
2022-12-01 15:10:00,217.39,217.47,217.17,217.18,33624.0,213.3228,213.4013,213.1069,213.1167,33624.0
2022-12-01 15:15:00,217.17,217.29,217.03,217.19,51025.0,213.1069,213.2247,212.9695,213.1265,51025.0
2022-12-01 15:20:00,217.18,217.27,217.03,217.23,46208.0,213.1167,213.205,212.9695,213.1658,46208.0
2022-12-01 15:25:00,217.21,217.3,217.07,217.27,46564.0,213.1462,213.2345,213.0088,213.205,46564.0
2022-12-01 15:30:00,217.28,217.63,217.24,217.42,69269.0,213.2149,213.5583,213.1756,213.3522,69269.0
2022-12-01 15:35:00,217.42,217.58,217.35,217.56,75625.0,213.3522,213.5092,213.2836,213.4896,75625.0
2022-12-01 15:40:00,217.58,217.68,217.4,217.62,90349.0,213.5092,213.6074,213.3326,213.5485,90349.0
2022-12-01 15:45:00,217.63,217.63,217.26,217.34,71992.0,213.5583,213.5583,213.1952,213.2737,71992.0
2022-12-01 15:50:00,217.33,217.52,217.08,217.25,224819.0,213.2639,213.4504,213.0186,213.1854,224819.0
2022-12-01 15:55:00,217.24,217.5,216.97,217.09,542323.0,213.1756,213.4307,212.9107,213.0284,542323.0
2022-12-02 09:30:00,215.73,215.8,214.85,215.35,200414.0,211.6939,211.7626,210.8303,211.321,200414.0
2022-12-02 09:35:00,215.33,215.84,215.15,215.65,58696.0,211.3013,211.8018,211.1247,211.6154,58696.0
2022-12-02 09:40:00,215.63,215.65,214.52,214.76,59384.0,211.5957,211.6154,210.5065,210.742,59384.0
2022-12-02 09:45:00,214.71,214.91,214.23,214.44,80076.0,210.6929,210.8892,210.2219,210.428,80076.0
2022-12-02 09:50:00,214.56,215.3,214.55,215.12,86579.0,210.5458,211.2719,210.5359,211.0953,86579.0
2022-12-02 09:55:00,215.16,215.39,214.69,214.91,72367.0,211.1345,211.3602,210.6733,210.8892,72367.0
2022-12-02 10:00:00,214.96,215.41,214.94,215.05,35987.0,210.9383,211.3798,210.9186,211.0266,35987.0
2022-12-02 10:05:00,215.07,215.56,215.0,215.3,33647.0,211.0462,211.527,210.9775,211.2719,33647.0
2022-12-02 10:10:00,215.23,215.7,215.12,215.46,50612.0,211.2032,211.6644,211.0953,211.4289,50612.0
2022-12-02 10:15:00,215.45,215.69,215.21,215.61,59658.0,211.4191,211.6546,211.1836,211.5761,59658.0
2022-12-02 10:20:00,215.61,215.9,215.53,215.7,49004.0,211.5761,211.8607,211.4976,211.6644,49004.0
2022-12-02 10:25:00,215.73,215.91,215.22,215.53,63767.0,211.6939,211.8705,211.1934,211.4976,63767.0
2022-12-02 10:30:00,215.55,215.82,215.31,215.82,54559.0,211.5172,211.7822,211.2817,211.7822,54559.0
2022-12-02 10:35:00,215.8,215.86,215.2,215.29,28783.0,211.7626,211.8214,211.1738,211.2621,28783.0
2022-12-02 10:40:00,215.29,215.58,215.29,215.49,23198.0,211.2621,211.5467,211.2621,211.4584,23198.0
2022-12-02 10:45:00,215.47,215.69,215.4,215.66,27312.0,211.4387,211.6546,211.37,211.6252,27312.0
2022-12-02 10:50:00,215.62,215.83,215.49,215.58,32944.0,211.5859,211.792,211.4584,211.5467,32944.0
2022-12-02 10:55:00,215.55,215.55,215.05,215.23,28552.0,211.5172,211.5172,211.0266,211.2032,28552.0
2022-12-02 11:00:00,215.19,215.52,215.11,215.32,37432.0,211.164,211.4878,211.0855,211.2915,37432.0
2022-12-02 11:05:00,215.32,215.35,215.1,215.18,27294.0,211.2915,211.321,211.0756,211.1542,27294.0
2022-12-02 11:10:00,215.18,215.55,215.03,215.28,46122.0,211.1542,211.5172,211.007,211.2523,46122.0
2022-12-02 11:15:00,215.27,215.3,215.07,215.13,24931.0,211.2425,211.2719,211.0462,211.1051,24931.0
2022-12-02 11:20:00,215.14,215.33,215.06,215.25,15857.0,211.1149,211.3013,211.0364,211.2228,15857.0
2022-12-02 11:25:00,215.26,215.52,215.18,215.4,25861.0,211.2327,211.4878,211.1542,211.37,25861.0
2022-12-02 11:30:00,215.32,215.4,215.15,215.37,16346.0,211.2915,211.37,211.1247,211.3406,16346.0
2022-12-02 11:35:00,215.38,215.62,215.21,215.41,23508.0,211.3504,211.5859,211.1836,211.3798,23508.0
2022-12-02 11:40:00,215.43,216.14,215.43,216.08,57463.0,211.3995,212.0962,211.3995,212.0373,57463.0
2022-12-02 11:45:00,216.06,216.3,215.82,215.86,21592.0,212.0177,212.2532,211.7822,211.8214,21592.0
2022-12-02 11:50:00,215.87,216.03,215.79,215.99,29141.0,211.8312,211.9882,211.7527,211.949,29141.0
2022-12-02 11:55:00,216.0,216.14,215.87,215.88,19715.0,211.9588,212.0962,211.8312,211.8411,19715.0
2022-12-02 12:00:00,215.88,215.98,215.72,215.94,16247.0,211.8411,211.9392,211.684,211.8999,16247.0
2022-12-02 12:05:00,215.92,216.13,215.84,215.95,30795.0,211.8803,212.0864,211.8018,211.9097,30795.0
2022-12-02 12:10:00,215.97,216.14,215.95,216.11,27505.0,211.9294,212.0962,211.9097,212.0668,27505.0
2022-12-02 12:15:00,216.09,216.12,215.93,215.93,27281.0,212.0471,212.0766,211.8901,211.8901,27281.0
2022-12-02 12:20:00,215.94,216.1,215.9,216.03,18585.0,211.8999,212.0569,211.8607,211.9882,18585.0
2022-12-02 12:25:00,216.03,216.05,215.85,215.96,19990.0,211.9882,212.0079,211.8116,211.9196,19990.0
2022-12-02 12:30:00,215.96,216.12,215.93,216.0,14051.0,211.9196,212.0766,211.8901,211.9588,14051.0
2022-12-02 12:35:00,216.0,216.0,215.58,215.65,14990.0,211.9588,211.9588,211.5467,211.6154,14990.0
2022-12-02 12:40:00,215.64,215.89,215.6,215.8,44101.0,211.6055,211.8509,211.5663,211.7626,44101.0
2022-12-02 12:45:00,215.78,216.03,215.76,215.99,22249.0,211.7429,211.9882,211.7233,211.949,22249.0
2022-12-02 12:50:00,215.96,216.08,215.92,216.06,16684.0,211.9196,212.0373,211.8803,212.0177,16684.0
2022-12-02 12:55:00,216.05,216.14,215.85,215.96,19336.0,212.0079,212.0962,211.8116,211.9196,19336.0
2022-12-02 13:00:00,215.95,216.25,215.91,216.18,32545.0,211.9097,212.2041,211.8705,212.1354,32545.0
2022-12-02 13:05:00,216.14,216.19,215.89,216.05,25600.0,212.0962,212.1453,211.8509,212.0079,25600.0
2022-12-02 13:10:00,216.04,216.32,215.99,216.31,16084.0,211.9981,212.2728,211.949,212.263,16084.0
2022-12-02 13:15:00,216.3,216.44,216.27,216.37,22482.0,212.2532,212.3906,212.2238,212.3219,22482.0
2022-12-02 13:20:00,216.32,216.57,216.27,216.55,26091.0,212.2728,212.5181,212.2238,212.4985,26091.0
2022-12-02 13:25:00,216.53,216.62,216.41,216.62,28463.0,212.4789,212.5672,212.3611,212.5672,28463.0
2022-12-02 13:30:00,216.6,216.79,216.55,216.71,16579.0,212.5476,212.734,212.4985,212.6555,16579.0
2022-12-02 13:35:00,216.71,216.73,216.54,216.64,12773.0,212.6555,212.6752,212.4887,212.5868,12773.0
2022-12-02 13:40:00,216.65,216.75,216.65,216.68,9330.0,212.5966,212.6948,212.5966,212.6261,9330.0
2022-12-02 13:45:00,216.68,216.83,216.65,216.68,25865.0,212.6261,212.7733,212.5966,212.6261,25865.0
2022-12-02 13:50:00,216.67,216.7,216.59,216.64,15876.0,212.6163,212.6457,212.5378,212.5868,15876.0
2022-12-02 13:55:00,216.63,216.71,216.48,216.7,14888.0,212.577,212.6555,212.4298,212.6457,14888.0
2022-12-02 14:00:00,216.71,216.81,216.65,216.7,20340.0,212.6555,212.7537,212.5966,212.6457,20340.0
2022-12-02 14:05:00,216.69,216.76,216.58,216.61,30313.0,212.6359,212.7046,212.528,212.5574,30313.0
2022-12-02 14:10:00,216.61,216.61,216.3,216.48,23782.0,212.5574,212.5574,212.2532,212.4298,23782.0
2022-12-02 14:15:00,216.5,216.85,216.5,216.82,27528.0,212.4495,212.7929,212.4495,212.7635,27528.0
2022-12-02 14:20:00,216.84,216.87,216.67,216.74,26091.0,212.7831,212.8125,212.6163,212.685,26091.0
2022-12-02 14:25:00,216.77,216.91,216.64,216.86,26771.0,212.7144,212.8518,212.5868,212.8027,26771.0
2022-12-02 14:30:00,216.85,216.86,216.64,216.84,23061.0,212.7929,212.8027,212.5868,212.7831,23061.0
2022-12-02 14:35:00,216.84,216.89,216.64,216.7,26041.0,212.7831,212.8322,212.5868,212.6457,26041.0
2022-12-02 14:40:00,216.68,216.7,216.54,216.59,17346.0,212.6261,212.6457,212.4887,212.5378,17346.0
2022-12-02 14:45:00,216.58,216.89,216.57,216.79,23574.0,212.528,212.8322,212.5181,212.734,23574.0
2022-12-02 14:50:00,216.82,217.1,216.82,217.0,57842.0,212.7635,213.0382,212.7635,212.9401,57842.0
2022-12-02 14:55:00,217.0,217.41,217.0,217.41,35345.0,212.9401,213.3424,212.9401,213.3424,35345.0
2022-12-02 15:00:00,217.42,217.73,217.3,217.67,30304.0,213.3522,213.6564,213.2345,213.5976,30304.0
2022-12-02 15:05:00,217.68,217.83,217.5,217.83,29710.0,213.6074,213.7546,213.4307,213.7546,29710.0
2022-12-02 15:10:00,217.81,218.2,217.73,218.19,55090.0,213.7349,214.1176,213.6564,214.1078,55090.0
2022-12-02 15:15:00,218.18,218.48,218.06,218.39,42314.0,214.098,214.3924,213.9803,214.3041,42314.0
2022-12-02 15:20:00,218.4,218.4,217.89,217.92,40262.0,214.3139,214.3139,213.8134,213.8429,40262.0
2022-12-02 15:25:00,217.91,217.98,217.6,217.73,28717.0,213.8331,213.9018,213.5289,213.6564,28717.0
2022-12-02 15:30:00,217.73,217.82,217.55,217.57,57221.0,213.6564,213.7448,213.4798,213.4994,57221.0
2022-12-02 15:35:00,217.56,217.56,217.19,217.52,37247.0,213.4896,213.4896,213.1265,213.4504,37247.0
2022-12-02 15:40:00,217.5,217.52,217.2,217.3,35954.0,213.4307,213.4504,213.1364,213.2345,35954.0
2022-12-02 15:45:00,217.3,217.42,217.21,217.35,56274.0,213.2345,213.3522,213.1462,213.2836,56274.0
2022-12-02 15:50:00,217.37,217.71,217.31,217.61,97065.0,213.3032,213.6368,213.2443,213.5387,97065.0
2022-12-02 15:55:00,217.6,217.75,217.53,217.67,229469.0,213.5289,213.6761,213.4602,213.5976,229469.0
2022-12-05 09:30:00,215.65,216.0,215.17,215.48,164395.0,211.6154,211.9588,211.1443,211.4485,164395.0
2022-12-05 09:35:00,215.47,216.36,215.4,215.82,56942.0,211.4387,212.3121,211.37,211.7822,56942.0
2022-12-05 09:40:00,215.81,216.67,215.78,216.24,57350.0,211.7724,212.6163,211.7429,212.1943,57350.0
2022-12-05 09:45:00,216.26,216.26,215.64,215.81,64444.0,212.2139,212.2139,211.6055,211.7724,64444.0
2022-12-05 09:50:00,215.81,215.95,215.72,215.89,43689.0,211.7724,211.9097,211.684,211.8509,43689.0
2022-12-05 09:55:00,215.9,216.05,215.52,215.6,47393.0,211.8607,212.0079,211.4878,211.5663,47393.0
2022-12-05 10:00:00,215.6,215.98,214.92,215.94,101582.0,211.5663,211.9392,210.899,211.8999,101582.0
2022-12-05 10:05:00,215.94,216.29,215.69,215.92,40117.0,211.8999,212.2434,211.6546,211.8803,40117.0
2022-12-05 10:10:00,215.94,216.59,215.88,216.23,34078.0,211.8999,212.5378,211.8411,212.1845,34078.0
2022-12-05 10:15:00,216.23,216.4,216.09,216.1,37238.0,212.1845,212.3513,212.0471,212.0569,37238.0
2022-12-05 10:20:00,216.08,216.35,216.05,216.22,23404.0,212.0373,212.3023,212.0079,212.1747,23404.0
2022-12-05 10:25:00,216.2,216.53,216.14,216.25,21784.0,212.1551,212.4789,212.0962,212.2041,21784.0
2022-12-05 10:30:00,216.23,216.61,216.04,216.53,29998.0,212.1845,212.5574,211.9981,212.4789,29998.0
2022-12-05 10:35:00,216.53,216.61,216.32,216.46,27554.0,212.4789,212.5574,212.2728,212.4102,27554.0
2022-12-05 10:40:00,216.46,216.91,216.42,216.69,66432.0,212.4102,212.8518,212.371,212.6359,66432.0
2022-12-05 10:45:00,216.69,216.77,216.54,216.59,25800.0,212.6359,212.7144,212.4887,212.5378,25800.0
2022-12-05 10:50:00,216.56,216.61,216.19,216.21,26458.0,212.5083,212.5574,212.1453,212.1649,26458.0
2022-12-05 10:55:00,216.21,216.37,216.21,216.25,32635.0,212.1649,212.3219,212.1649,212.2041,32635.0
2022-12-05 11:00:00,216.28,216.5,216.15,216.26,40245.0,212.2336,212.4495,212.106,212.2139,40245.0
2022-12-05 11:05:00,216.26,216.32,216.1,216.27,26093.0,212.2139,212.2728,212.0569,212.2238,26093.0
2022-12-05 11:10:00,216.28,216.63,216.25,216.36,25496.0,212.2336,212.577,212.2041,212.3121,25496.0
2022-12-05 11:15:00,216.35,216.38,215.63,215.71,21970.0,212.3023,212.3317,211.5957,211.6742,21970.0
2022-12-05 11:20:00,215.69,215.76,215.45,215.54,25433.0,211.6546,211.7233,211.4191,211.5074,25433.0
2022-12-05 11:25:00,215.54,215.6,215.42,215.49,22984.0,211.5074,211.5663,211.3897,211.4584,22984.0
2022-12-05 11:30:00,215.51,215.55,215.07,215.09,24060.0,211.478,211.5172,211.0462,211.0658,24060.0
2022-12-05 11:35:00,215.05,215.2,214.9,215.14,28050.0,211.0266,211.1738,210.8794,211.1149,28050.0
2022-12-05 11:40:00,215.14,215.15,214.91,215.13,22721.0,211.1149,211.1247,210.8892,211.1051,22721.0
2022-12-05 11:45:00,215.11,215.5,215.09,215.29,32909.0,211.0855,211.4682,211.0658,211.2621,32909.0
2022-12-05 11:50:00,215.3,215.5,214.97,214.97,28500.0,211.2719,211.4682,210.9481,210.9481,28500.0
2022-12-05 11:55:00,214.9,214.93,214.57,214.82,35776.0,210.8794,210.9088,210.5556,210.8009,35776.0
2022-12-05 12:00:00,214.8,214.94,214.76,214.8,19082.0,210.7813,210.9186,210.742,210.7813,19082.0
2022-12-05 12:05:00,214.8,215.01,214.75,214.96,16393.0,210.7813,210.9873,210.7322,210.9383,16393.0
2022-12-05 12:10:00,214.91,215.01,214.87,214.98,15475.0,210.8892,210.9873,210.85,210.9579,15475.0
2022-12-05 12:15:00,214.96,215.24,214.96,215.15,18106.0,210.9383,211.213,210.9383,211.1247,18106.0
2022-12-05 12:20:00,215.15,215.54,215.13,215.43,36716.0,211.1247,211.5074,211.1051,211.3995,36716.0
2022-12-05 12:25:00,215.42,215.5,215.25,215.31,51771.0,211.3897,211.4682,211.2228,211.2817,51771.0
2022-12-05 12:30:00,215.32,215.35,214.75,214.86,49741.0,211.2915,211.321,210.7322,210.8401,49741.0
2022-12-05 12:35:00,214.85,215.05,214.8,214.82,28426.0,210.8303,211.0266,210.7813,210.8009,28426.0
2022-12-05 12:40:00,214.79,214.81,214.51,214.53,17234.0,210.7714,210.7911,210.4967,210.5163,17234.0
2022-12-05 12:45:00,214.53,214.75,214.52,214.65,18674.0,210.5163,210.7322,210.5065,210.6341,18674.0
2022-12-05 12:50:00,214.6,214.65,214.29,214.4,50002.0,210.585,210.6341,210.2808,210.3887,50002.0
2022-12-05 12:55:00,214.38,214.62,214.35,214.44,16150.0,210.3691,210.6046,210.3397,210.428,16150.0
2022-12-05 13:00:00,214.39,214.62,214.39,214.51,25198.0,210.3789,210.6046,210.3789,210.4967,25198.0
2022-12-05 13:05:00,214.52,214.87,214.41,214.81,49224.0,210.5065,210.85,210.3986,210.7911,49224.0
2022-12-05 13:10:00,214.81,214.85,214.69,214.84,28287.0,210.7911,210.8303,210.6733,210.8205,28287.0
2022-12-05 13:15:00,214.84,215.03,214.79,214.92,31275.0,210.8205,211.007,210.7714,210.899,31275.0
2022-12-05 13:20:00,214.89,214.9,214.56,214.67,29621.0,210.8696,210.8794,210.5458,210.6537,29621.0
2022-12-05 13:25:00,214.67,214.77,214.5,214.63,38236.0,210.6537,210.7518,210.4869,210.6144,38236.0
2022-12-05 13:30:00,214.62,214.98,214.62,214.89,18318.0,210.6046,210.9579,210.6046,210.8696,18318.0
2022-12-05 13:35:00,214.9,215.06,214.81,214.96,47540.0,210.8794,211.0364,210.7911,210.9383,47540.0
2022-12-05 13:40:00,214.96,215.03,214.7,214.79,21260.0,210.9383,211.007,210.6831,210.7714,21260.0
2022-12-05 13:45:00,214.79,214.83,214.61,214.61,14161.0,210.7714,210.8107,210.5948,210.5948,14161.0
2022-12-05 13:50:00,214.62,214.62,214.31,214.57,20364.0,210.6046,210.6046,210.3004,210.5556,20364.0
2022-12-05 13:55:00,214.56,214.56,213.92,213.95,60267.0,210.5458,210.5458,209.9177,209.9472,60267.0
2022-12-05 14:00:00,213.95,214.01,213.62,213.65,43107.0,209.9472,210.006,209.6233,209.6528,43107.0
2022-12-05 14:05:00,213.68,213.86,213.64,213.7,51264.0,209.6822,209.8588,209.643,209.7018,51264.0
2022-12-05 14:10:00,213.7,214.12,213.68,214.05,78024.0,209.7018,210.114,209.6822,210.0453,78024.0
2022-12-05 14:15:00,214.07,214.19,214.01,214.05,33147.0,210.0649,210.1827,210.006,210.0453,33147.0
2022-12-05 14:20:00,214.06,214.12,213.69,213.81,38301.0,210.0551,210.114,209.692,209.8098,38301.0
2022-12-05 14:25:00,213.77,214.08,213.72,213.72,27610.0,209.7705,210.0747,209.7215,209.7215,27610.0
2022-12-05 14:30:00,213.7,213.7,213.37,213.42,31691.0,209.7018,209.7018,209.378,209.4271,31691.0
2022-12-05 14:35:00,213.41,213.52,213.27,213.28,23874.0,209.4173,209.5252,209.2799,209.2897,23874.0
2022-12-05 14:40:00,213.25,213.34,213.05,213.31,28640.0,209.2603,209.3486,209.064,209.3191,28640.0
2022-12-05 14:45:00,213.27,213.29,213.05,213.29,23998.0,209.2799,209.2995,209.064,209.2995,23998.0
2022-12-05 14:50:00,213.3,213.67,213.29,213.61,24564.0,209.3093,209.6724,209.2995,209.6135,24564.0
2022-12-05 14:55:00,213.62,213.77,213.44,213.63,31806.0,209.6233,209.7705,209.4467,209.6331,31806.0
2022-12-05 15:00:00,213.63,213.76,213.53,213.72,29453.0,209.6331,209.7607,209.535,209.7215,29453.0
2022-12-05 15:05:00,213.68,213.83,213.56,213.79,31240.0,209.6822,209.8294,209.5645,209.7902,31240.0
2022-12-05 15:10:00,213.77,214.02,213.62,213.96,21722.0,209.7705,210.0159,209.6233,209.957,21722.0
2022-12-05 15:15:00,213.92,213.98,213.74,213.87,13853.0,209.9177,209.9766,209.7411,209.8687,13853.0
2022-12-05 15:20:00,213.87,214.02,213.72,213.92,23210.0,209.8687,210.0159,209.7215,209.9177,23210.0
2022-12-05 15:25:00,213.92,213.94,213.72,213.82,17907.0,209.9177,209.9373,209.7215,209.8196,17907.0
2022-12-05 15:30:00,213.82,214.13,213.74,213.94,30802.0,209.8196,210.1238,209.7411,209.9373,30802.0
2022-12-05 15:35:00,213.94,214.13,213.62,213.64,42304.0,209.9373,210.1238,209.6233,209.643,42304.0
2022-12-05 15:40:00,213.63,213.69,213.37,213.58,33997.0,209.6331,209.692,209.378,209.5841,33997.0
2022-12-05 15:45:00,213.54,213.61,213.33,213.34,60791.0,209.5448,209.6135,209.3388,209.3486,60791.0
2022-12-05 15:50:00,213.38,213.57,213.21,213.56,71749.0,209.3878,209.5743,209.221,209.5645,71749.0
2022-12-05 15:55:00,213.57,213.93,213.54,213.7,163674.0,209.5743,209.9275,209.5448,209.7018,163674.0
2022-12-06 09:30:00,212.0,212.02,210.51,211.63,182248.0,208.0336,208.0533,206.5715,207.6706,182248.0
2022-12-06 09:35:00,211.59,212.13,211.43,211.57,61073.0,207.6313,208.1612,207.4743,207.6117,61073.0
2022-12-06 09:40:00,211.59,211.61,210.69,210.73,47219.0,207.6313,207.6509,206.7482,206.7874,47219.0
2022-12-06 09:45:00,210.66,210.75,210.32,210.51,110256.0,206.7187,206.807,206.3851,206.5715,110256.0
2022-12-06 09:50:00,210.47,210.49,209.36,209.4,104064.0,206.5323,206.5519,205.443,205.4823,104064.0
2022-12-06 09:55:00,209.39,209.45,208.64,209.25,160386.0,205.4725,205.5314,204.7365,205.3351,160386.0
2022-12-06 10:00:00,209.25,209.83,209.11,209.47,61005.0,205.3351,205.9042,205.1977,205.551,61005.0
2022-12-06 10:05:00,209.39,209.45,208.73,209.22,60259.0,205.4725,205.5314,204.8248,205.3057,60259.0
2022-12-06 10:10:00,209.21,209.42,208.97,209.37,60595.0,205.2958,205.5019,205.0603,205.4529,60595.0
2022-12-06 10:15:00,209.39,209.47,208.79,208.88,55420.0,205.4725,205.551,204.8837,204.972,55420.0
2022-12-06 10:20:00,208.87,209.45,208.81,209.39,45583.0,204.9622,205.5314,204.9033,205.4725,45583.0
2022-12-06 10:25:00,209.4,209.7,209.32,209.32,17251.0,205.4823,205.7767,205.4038,205.4038,17251.0
2022-12-06 10:30:00,209.35,209.61,209.22,209.45,38030.0,205.4332,205.6884,205.3057,205.5314,38030.0
2022-12-06 10:35:00,209.44,209.78,209.33,209.46,35180.0,205.5215,205.8552,205.4136,205.5412,35180.0
2022-12-06 10:40:00,209.43,209.74,209.21,209.7,34152.0,205.5117,205.8159,205.2958,205.7767,34152.0
2022-12-06 10:45:00,209.74,209.97,209.66,209.8,36832.0,205.8159,206.0416,205.7374,205.8748,36832.0
2022-12-06 10:50:00,209.8,210.2,209.79,210.12,45712.0,205.8748,206.2673,205.865,206.1888,45712.0
2022-12-06 10:55:00,210.18,210.23,209.5,209.7,37123.0,206.2477,206.2968,205.5804,205.7767,37123.0
2022-12-06 11:00:00,209.71,209.83,209.32,209.4,29620.0,205.7865,205.9042,205.4038,205.4823,29620.0
2022-12-06 11:05:00,209.46,209.59,209.17,209.21,39026.0,205.5412,205.6687,205.2566,205.2958,39026.0
2022-12-06 11:10:00,209.23,209.53,209.0,209.02,28697.0,205.3155,205.6099,205.0898,205.1094,28697.0
2022-12-06 11:15:00,209.02,209.02,208.52,208.69,51222.0,205.1094,205.1094,204.6188,204.7856,51222.0
2022-12-06 11:20:00,208.78,209.29,208.69,209.2,33423.0,204.8739,205.3743,204.7856,205.286,33423.0
2022-12-06 11:25:00,209.2,209.46,208.99,209.4,32168.0,205.286,205.5412,205.08,205.4823,32168.0
2022-12-06 11:30:00,209.4,209.72,209.26,209.41,60501.0,205.4823,205.7963,205.3449,205.4921,60501.0
2022-12-06 11:35:00,209.42,209.51,209.17,209.44,26841.0,205.5019,205.5902,205.2566,205.5215,26841.0
2022-12-06 11:40:00,209.47,209.56,209.2,209.56,36067.0,205.551,205.6393,205.286,205.6393,36067.0
2022-12-06 11:45:00,209.57,209.74,209.49,209.65,20802.0,205.6491,205.8159,205.5706,205.7276,20802.0
2022-12-06 11:50:00,209.64,209.79,209.33,209.35,24583.0,205.7178,205.865,205.4136,205.4332,24583.0
2022-12-06 11:55:00,209.34,209.42,209.08,209.22,34549.0,205.4234,205.5019,205.1683,205.3057,34549.0
2022-12-06 12:00:00,209.21,209.32,209.08,209.25,21238.0,205.2958,205.4038,205.1683,205.3351,21238.0
2022-12-06 12:05:00,209.22,209.42,209.1,209.29,16311.0,205.3057,205.5019,205.1879,205.3743,16311.0
2022-12-06 12:10:00,209.3,209.35,209.15,209.24,13085.0,205.3842,205.4332,205.237,205.3253,13085.0
2022-12-06 12:15:00,209.24,209.24,208.46,208.47,32555.0,205.3253,205.3253,204.5599,204.5697,32555.0
2022-12-06 12:20:00,208.48,208.78,208.46,208.68,28812.0,204.5795,204.8739,204.5599,204.7758,28812.0
2022-12-06 12:25:00,208.68,208.94,208.63,208.93,69019.0,204.7758,205.0309,204.7267,205.0211,69019.0
2022-12-06 12:30:00,208.94,209.09,208.83,209.01,20937.0,205.0309,205.1781,204.923,205.0996,20937.0
2022-12-06 12:35:00,208.98,209.01,208.71,208.96,31059.0,205.0701,205.0996,204.8052,205.0505,31059.0
2022-12-06 12:40:00,208.97,209.05,208.7,208.74,29385.0,205.0603,205.1388,204.7954,204.8346,29385.0
2022-12-06 12:45:00,208.74,208.82,208.56,208.65,32553.0,204.8346,204.9131,204.658,204.7463,32553.0
2022-12-06 12:50:00,208.63,208.66,208.5,208.51,23792.0,204.7267,204.7561,204.5991,204.6089,23792.0
2022-12-06 12:55:00,208.47,208.68,208.3,208.52,50943.0,204.5697,204.7758,204.4029,204.6188,50943.0
2022-12-06 13:00:00,208.52,208.88,208.46,208.76,76401.0,204.6188,204.972,204.5599,204.8543,76401.0
2022-12-06 13:05:00,208.76,208.87,208.39,208.39,39794.0,204.8543,204.9622,204.4912,204.4912,39794.0
2022-12-06 13:10:00,208.41,208.46,208.2,208.46,15404.0,204.5108,204.5599,204.3047,204.5599,15404.0
2022-12-06 13:15:00,208.46,208.59,208.35,208.43,19977.0,204.5599,204.6874,204.4519,204.5304,19977.0
2022-12-06 13:20:00,208.44,208.56,208.29,208.29,9523.0,204.5403,204.658,204.3931,204.3931,9523.0
2022-12-06 13:25:00,208.32,208.32,208.04,208.1,17662.0,204.4225,204.4225,204.1477,204.2066,17662.0
2022-12-06 13:30:00,208.09,208.37,208.03,208.34,26931.0,204.1968,204.4716,204.1379,204.4421,26931.0
2022-12-06 13:35:00,208.34,208.56,208.25,208.48,42301.0,204.4421,204.658,204.3538,204.5795,42301.0
2022-12-06 13:40:00,208.49,208.78,208.49,208.77,23530.0,204.5893,204.8739,204.5893,204.8641,23530.0
2022-12-06 13:45:00,208.78,208.82,208.7,208.73,17505.0,204.8739,204.9131,204.7954,204.8248,17505.0
2022-12-06 13:50:00,208.72,208.75,208.55,208.56,22954.0,204.815,204.8445,204.6482,204.658,22954.0
2022-12-06 13:55:00,208.57,208.64,208.51,208.62,25702.0,204.6678,204.7365,204.6089,204.7169,25702.0
2022-12-06 14:00:00,208.63,208.7,208.34,208.37,35146.0,204.7267,204.7954,204.4421,204.4716,35146.0
2022-12-06 14:05:00,208.35,208.55,208.27,208.32,19846.0,204.4519,204.6482,204.3734,204.4225,19846.0
2022-12-06 14:10:00,208.3,208.51,208.26,208.45,17430.0,204.4029,204.6089,204.3636,204.5501,17430.0
2022-12-06 14:15:00,208.43,208.53,208.3,208.34,22581.0,204.5304,204.6286,204.4029,204.4421,22581.0
2022-12-06 14:20:00,208.35,208.57,208.28,208.54,29291.0,204.4519,204.6678,204.3832,204.6384,29291.0
2022-12-06 14:25:00,208.53,208.6,208.15,208.33,32056.0,204.6286,204.6973,204.2557,204.4323,32056.0
2022-12-06 14:30:00,208.31,208.38,208.02,208.07,25461.0,204.4127,204.4814,204.1281,204.1772,25461.0
2022-12-06 14:35:00,208.07,208.07,207.79,208.06,30479.0,204.1772,204.1772,203.9024,204.1674,30479.0
2022-12-06 14:40:00,208.04,208.4,207.97,208.35,35202.0,204.1477,204.501,204.079,204.4519,35202.0
2022-12-06 14:45:00,208.32,208.32,208.02,208.08,25110.0,204.4225,204.4225,204.1281,204.187,25110.0
2022-12-06 14:50:00,208.07,208.19,207.88,208.14,35335.0,204.1772,204.2949,203.9907,204.2459,35335.0
2022-12-06 14:55:00,208.1,208.14,207.93,207.93,31457.0,204.2066,204.2459,204.0398,204.0398,31457.0
2022-12-06 15:00:00,207.93,208.3,207.93,208.07,38827.0,204.0398,204.4029,204.0398,204.1772,38827.0
2022-12-06 15:05:00,208.06,208.22,207.91,207.95,39613.0,204.1674,204.3244,204.0202,204.0594,39613.0
2022-12-06 15:10:00,207.95,208.0,207.79,207.97,33263.0,204.0594,204.1085,203.9024,204.079,33263.0
2022-12-06 15:15:00,207.97,208.07,207.64,207.67,27782.0,204.079,204.1772,203.7552,203.7847,27782.0
2022-12-06 15:20:00,207.68,208.06,207.67,207.97,26928.0,203.7945,204.1674,203.7847,204.079,26928.0
2022-12-06 15:25:00,207.94,208.09,207.67,207.81,36320.0,204.0496,204.1968,203.7847,203.922,36320.0
2022-12-06 15:30:00,207.81,208.3,207.79,208.06,55024.0,203.922,204.4029,203.9024,204.1674,55024.0
2022-12-06 15:35:00,208.06,208.53,208.04,208.52,72916.0,204.1674,204.6286,204.1477,204.6188,72916.0
2022-12-06 15:40:00,208.52,208.86,208.36,208.75,63398.0,204.6188,204.9524,204.4617,204.8445,63398.0
2022-12-06 15:45:00,208.76,209.17,208.76,209.14,76514.0,204.8543,205.2566,204.8543,205.2272,76514.0
2022-12-06 15:50:00,209.14,209.3,208.91,209.24,118970.0,205.2272,205.3842,205.0015,205.3253,118970.0
2022-12-06 15:55:00,209.21,209.33,209.05,209.1,230302.0,205.2958,205.4136,205.1388,205.1879,230302.0
2022-12-07 09:30:00,208.8,209.02,207.86,207.96,152124.0,204.8935,205.1094,203.9711,204.0692,152124.0
2022-12-07 09:35:00,207.97,208.67,207.77,207.88,77110.0,204.079,204.7659,203.8828,203.9907,77110.0
2022-12-07 09:40:00,207.87,208.0,206.38,206.49,72123.0,203.9809,204.1085,202.5188,202.6267,72123.0
2022-12-07 09:45:00,206.45,206.59,205.67,206.43,124505.0,202.5875,202.7249,201.8221,202.5679,124505.0
2022-12-07 09:50:00,206.45,206.84,205.92,206.07,79574.0,202.5875,202.9702,202.0674,202.2146,79574.0
2022-12-07 09:55:00,206.07,206.12,205.41,205.63,63963.0,202.2146,202.2637,201.5669,201.7828,63963.0
2022-12-07 10:00:00,205.57,206.68,205.33,206.61,84707.0,201.7239,202.8132,201.4884,202.7445,84707.0
2022-12-07 10:05:00,206.61,206.69,206.01,206.05,41384.0,202.7445,202.823,202.1557,202.195,41384.0
2022-12-07 10:10:00,206.09,206.44,205.13,206.28,85012.0,202.2342,202.5777,201.2922,202.4207,85012.0
2022-12-07 10:15:00,206.4,206.48,205.94,206.01,58553.0,202.5384,202.6169,202.087,202.1557,58553.0
2022-12-07 10:20:00,205.94,206.25,205.83,206.08,42373.0,202.087,202.3912,201.9791,202.2244,42373.0
2022-12-07 10:25:00,206.1,206.72,205.53,206.68,30864.0,202.244,202.8524,201.6847,202.8132,30864.0
2022-12-07 10:30:00,206.7,206.82,206.18,206.23,54029.0,202.8328,202.9506,202.3225,202.3716,54029.0
2022-12-07 10:35:00,206.25,206.44,205.73,205.81,48491.0,202.3912,202.5777,201.881,201.9595,48491.0
2022-12-07 10:40:00,205.74,206.14,205.69,206.08,35241.0,201.8908,202.2833,201.8417,202.2244,35241.0
2022-12-07 10:45:00,206.12,206.7,206.0,206.7,73074.0,202.2637,202.8328,202.1459,202.8328,73074.0
2022-12-07 10:50:00,206.64,207.35,206.62,207.13,31284.0,202.7739,203.4706,202.7543,203.2548,31284.0
2022-12-07 10:55:00,207.16,207.75,207.16,207.7,35314.0,203.2842,203.8632,203.2842,203.8141,35314.0
2022-12-07 11:00:00,207.78,207.94,207.61,207.66,64666.0,203.8926,204.0496,203.7258,203.7748,64666.0
2022-12-07 11:05:00,207.67,207.82,207.06,207.28,91860.0,203.7847,203.9319,203.1861,203.402,91860.0
2022-12-07 11:10:00,207.31,207.4,206.96,206.98,39486.0,203.4314,203.5197,203.0879,203.1076,39486.0
2022-12-07 11:15:00,207.0,207.01,206.35,206.39,82668.0,203.1272,203.137,202.4894,202.5286,82668.0
2022-12-07 11:20:00,206.38,206.4,205.86,205.9,65943.0,202.5188,202.5384,202.0085,202.0478,65943.0
2022-12-07 11:25:00,205.92,205.97,205.54,205.59,36405.0,202.0674,202.1165,201.6945,201.7436,36405.0
2022-12-07 11:30:00,205.57,205.67,205.33,205.35,45768.0,201.7239,201.8221,201.4884,201.5081,45768.0
2022-12-07 11:35:00,205.36,205.89,205.29,205.78,42667.0,201.5179,202.038,201.4492,201.93,42667.0
2022-12-07 11:40:00,205.75,206.07,205.59,206.02,104154.0,201.9006,202.2146,201.7436,202.1655,104154.0
2022-12-07 11:45:00,205.99,206.36,205.94,206.32,50343.0,202.1361,202.4992,202.087,202.4599,50343.0
2022-12-07 11:50:00,206.31,206.57,206.18,206.33,28904.0,202.4501,202.7052,202.3225,202.4697,28904.0
2022-12-07 11:55:00,206.33,206.83,206.27,206.58,32513.0,202.4697,202.9604,202.4108,202.715,32513.0
2022-12-07 12:00:00,206.56,206.63,206.25,206.33,41436.0,202.6954,202.7641,202.3912,202.4697,41436.0
2022-12-07 12:05:00,206.32,206.4,205.77,206.08,39940.0,202.4599,202.5384,201.9202,202.2244,39940.0
2022-12-07 12:10:00,206.15,206.41,206.08,206.39,20460.0,202.2931,202.5482,202.2244,202.5286,20460.0
2022-12-07 12:15:00,206.5,206.8,206.5,206.63,16285.0,202.6365,202.9309,202.6365,202.7641,16285.0
2022-12-07 12:20:00,206.59,206.9,206.59,206.71,20499.0,202.7249,203.0291,202.7249,202.8426,20499.0
2022-12-07 12:25:00,206.74,206.97,206.7,206.78,17402.0,202.8721,203.0978,202.8328,202.9113,17402.0
2022-12-07 12:30:00,206.8,206.89,206.51,206.57,11446.0,202.9309,203.0192,202.6464,202.7052,11446.0
2022-12-07 12:35:00,206.56,206.92,206.56,206.9,14297.0,202.6954,203.0487,202.6954,203.0291,14297.0
2022-12-07 12:40:00,206.89,207.41,206.83,207.31,15049.0,203.0192,203.5295,202.9604,203.4314,15049.0
2022-12-07 12:45:00,207.3,207.5,207.25,207.34,15230.0,203.4216,203.6178,203.3725,203.4608,15230.0
2022-12-07 12:50:00,207.32,207.43,207.03,207.17,24919.0,203.4412,203.5491,203.1566,203.294,24919.0
2022-12-07 12:55:00,207.15,207.27,207.06,207.15,11958.0,203.2744,203.3921,203.1861,203.2744,11958.0
2022-12-07 13:00:00,207.16,207.29,207.08,207.15,15618.0,203.2842,203.4118,203.2057,203.2744,15618.0
2022-12-07 13:05:00,207.13,207.31,206.93,207.25,16583.0,203.2548,203.4314,203.0585,203.3725,16583.0
2022-12-07 13:10:00,207.27,207.67,207.15,207.57,15304.0,203.3921,203.7847,203.2744,203.6865,15304.0
2022-12-07 13:15:00,207.58,207.91,207.43,207.87,12847.0,203.6963,204.0202,203.5491,203.9809,12847.0
2022-12-07 13:20:00,207.83,207.83,207.58,207.68,20097.0,203.9417,203.9417,203.6963,203.7945,20097.0
2022-12-07 13:25:00,207.69,207.69,207.36,207.59,13342.0,203.8043,203.8043,203.4805,203.7062,13342.0
2022-12-07 13:30:00,207.57,207.63,207.38,207.6,17077.0,203.6865,203.7454,203.5001,203.716,17077.0
2022-12-07 13:35:00,207.61,207.67,207.37,207.37,23697.0,203.7258,203.7847,203.4903,203.4903,23697.0
2022-12-07 13:40:00,207.34,207.63,207.34,207.57,18103.0,203.4608,203.7454,203.4608,203.6865,18103.0
2022-12-07 13:45:00,207.56,207.65,207.5,207.51,16919.0,203.6767,203.765,203.6178,203.6277,16919.0
2022-12-07 13:50:00,207.52,207.57,207.19,207.36,17735.0,203.6375,203.6865,203.3136,203.4805,17735.0
2022-12-07 13:55:00,207.42,207.42,207.08,207.21,18601.0,203.5393,203.5393,203.2057,203.3333,18601.0
2022-12-07 14:00:00,207.21,207.27,206.74,206.91,23080.0,203.3333,203.3921,202.8721,203.0389,23080.0
2022-12-07 14:05:00,206.9,207.18,206.9,207.18,20601.0,203.0291,203.3038,203.0291,203.3038,20601.0
2022-12-07 14:10:00,207.16,207.38,207.05,207.33,15399.0,203.2842,203.5001,203.1763,203.451,15399.0
2022-12-07 14:15:00,207.32,207.4,207.17,207.3,35049.0,203.4412,203.5197,203.294,203.4216,35049.0
2022-12-07 14:20:00,207.32,207.36,206.91,207.09,25758.0,203.4412,203.4805,203.0389,203.2155,25758.0
2022-12-07 14:25:00,207.16,207.4,207.16,207.35,14124.0,203.2842,203.5197,203.2842,203.4706,14124.0
2022-12-07 14:30:00,207.33,207.43,207.25,207.39,19711.0,203.451,203.5491,203.3725,203.5099,19711.0
2022-12-07 14:35:00,207.4,207.53,207.35,207.39,27563.0,203.5197,203.6473,203.4706,203.5099,27563.0
2022-12-07 14:40:00,207.39,207.43,207.12,207.32,20960.0,203.5099,203.5491,203.2449,203.4412,20960.0
2022-12-07 14:45:00,207.36,207.36,207.13,207.23,14397.0,203.4805,203.4805,203.2548,203.3529,14397.0
2022-12-07 14:50:00,207.22,207.28,207.08,207.13,14908.0,203.3431,203.402,203.2057,203.2548,14908.0
2022-12-07 14:55:00,207.13,207.26,207.01,207.13,22425.0,203.2548,203.3823,203.137,203.2548,22425.0
2022-12-07 15:00:00,207.11,207.44,207.08,207.43,17442.0,203.2351,203.559,203.2057,203.5491,17442.0
2022-12-07 15:05:00,207.45,207.52,207.13,207.23,48105.0,203.5688,203.6375,203.2548,203.3529,48105.0
2022-12-07 15:10:00,207.21,207.5,207.17,207.39,23603.0,203.3333,203.6178,203.294,203.5099,23603.0
2022-12-07 15:15:00,207.38,207.65,207.31,207.53,39011.0,203.5001,203.765,203.4314,203.6473,39011.0
2022-12-07 15:20:00,207.53,207.57,207.19,207.5,31784.0,203.6473,203.6865,203.3136,203.6178,31784.0
2022-12-07 15:25:00,207.5,207.67,207.39,207.64,28173.0,203.6178,203.7847,203.5099,203.7552,28173.0
2022-12-07 15:30:00,207.63,207.87,207.6,207.66,39530.0,203.7454,203.9809,203.716,203.7748,39530.0
2022-12-07 15:35:00,207.7,207.72,207.53,207.71,27652.0,203.8141,203.8337,203.6473,203.8239,27652.0
2022-12-07 15:40:00,207.67,207.72,207.41,207.41,36621.0,203.7847,203.8337,203.5295,203.5295,36621.0
2022-12-07 15:45:00,207.39,207.5,207.32,207.39,37078.0,203.5099,203.6178,203.4412,203.5099,37078.0
2022-12-07 15:50:00,207.37,207.87,207.28,207.72,73430.0,203.4903,203.9809,203.402,203.8337,73430.0
2022-12-07 15:55:00,207.7,207.96,207.65,207.65,140396.0,203.8141,204.0692,203.765,203.765,140396.0
2022-12-08 09:30:00,209.51,209.73,208.54,209.16,111439.0,205.5902,205.8061,204.6384,205.2468,111439.0
2022-12-08 09:35:00,209.11,209.33,209.0,209.16,42885.0,205.1977,205.4136,205.0898,205.2468,42885.0
2022-12-08 09:40:00,209.19,209.57,209.07,209.09,65575.0,205.2762,205.6491,205.1585,205.1781,65575.0
2022-12-08 09:45:00,209.07,209.21,208.51,209.01,47314.0,205.1585,205.2958,204.6089,205.0996,47314.0
2022-12-08 09:50:00,209.03,209.56,208.98,209.39,37513.0,205.1192,205.6393,205.0701,205.4725,37513.0
2022-12-08 09:55:00,209.44,209.73,209.33,209.69,33580.0,205.5215,205.8061,205.4136,205.7669,33580.0
2022-12-08 10:00:00,209.81,210.1,209.52,209.84,65119.0,205.8846,206.1692,205.6,205.9141,65119.0
2022-12-08 10:05:00,209.85,210.3,209.8,209.98,56298.0,205.9239,206.3655,205.8748,206.0514,56298.0
2022-12-08 10:10:00,210.16,210.2,209.92,210.07,18632.0,206.2281,206.2673,205.9926,206.1398,18632.0
2022-12-08 10:15:00,210.09,210.16,209.93,210.15,38462.0,206.1594,206.2281,206.0024,206.2183,38462.0
2022-12-08 10:20:00,210.15,210.24,209.87,209.91,24809.0,206.2183,206.3066,205.9435,205.9827,24809.0
2022-12-08 10:25:00,209.91,210.17,209.91,209.97,35428.0,205.9827,206.2379,205.9827,206.0416,35428.0
2022-12-08 10:30:00,209.98,209.99,209.51,209.96,52556.0,206.0514,206.0613,205.5902,206.0318,52556.0
2022-12-08 10:35:00,209.93,210.1,209.78,209.89,33767.0,206.0024,206.1692,205.8552,205.9631,33767.0
2022-12-08 10:40:00,209.92,210.04,209.7,209.74,22376.0,205.9926,206.1103,205.7767,205.8159,22376.0
2022-12-08 10:45:00,209.7,209.81,209.51,209.7,31762.0,205.7767,205.8846,205.5902,205.7767,31762.0
2022-12-08 10:50:00,209.69,209.86,209.61,209.7,23004.0,205.7669,205.9337,205.6884,205.7767,23004.0
2022-12-08 10:55:00,209.68,209.85,209.55,209.66,18763.0,205.7571,205.9239,205.6295,205.7374,18763.0
2022-12-08 11:00:00,209.66,209.85,209.5,209.53,20051.0,205.7374,205.9239,205.5804,205.6099,20051.0
2022-12-08 11:05:00,209.5,209.72,209.35,209.41,23238.0,205.5804,205.7963,205.4332,205.4921,23238.0
2022-12-08 11:10:00,209.4,209.91,209.37,209.91,32312.0,205.4823,205.9827,205.4529,205.9827,32312.0
2022-12-08 11:15:00,209.92,209.96,209.3,209.3,35046.0,205.9926,206.0318,205.3842,205.3842,35046.0
2022-12-08 11:20:00,209.29,209.43,208.96,209.03,29789.0,205.3743,205.5117,205.0505,205.1192,29789.0
2022-12-08 11:25:00,209.01,209.24,208.96,209.18,24107.0,205.0996,205.3253,205.0505,205.2664,24107.0
2022-12-08 11:30:00,209.14,209.2,209.02,209.05,22047.0,205.2272,205.286,205.1094,205.1388,22047.0
2022-12-08 11:35:00,208.99,209.1,208.86,209.05,24295.0,205.08,205.1879,204.9524,205.1388,24295.0
2022-12-08 11:40:00,209.05,209.13,208.93,209.1,30336.0,205.1388,205.2173,205.0211,205.1879,30336.0
2022-12-08 11:45:00,209.14,209.23,209.08,209.12,24477.0,205.2272,205.3155,205.1683,205.2075,24477.0
2022-12-08 11:50:00,209.12,209.49,209.04,209.46,32489.0,205.2075,205.5706,205.129,205.5412,32489.0
2022-12-08 11:55:00,209.45,209.61,209.34,209.37,20205.0,205.5314,205.6884,205.4234,205.4529,20205.0
2022-12-08 12:00:00,209.38,209.38,208.93,208.99,19851.0,205.4627,205.4627,205.0211,205.08,19851.0
2022-12-08 12:05:00,209.0,209.27,208.95,209.25,16705.0,205.0898,205.3547,205.0407,205.3351,16705.0
2022-12-08 12:10:00,209.3,209.53,209.27,209.43,33695.0,205.3842,205.6099,205.3547,205.5117,33695.0
2022-12-08 12:15:00,209.42,209.43,209.05,209.17,19524.0,205.5019,205.5117,205.1388,205.2566,19524.0
2022-12-08 12:20:00,209.17,209.27,208.98,209.23,16395.0,205.2566,205.3547,205.0701,205.3155,16395.0
2022-12-08 12:25:00,209.23,209.24,208.93,208.99,12162.0,205.3155,205.3253,205.0211,205.08,12162.0
2022-12-08 12:30:00,208.96,209.03,208.77,208.97,14759.0,205.0505,205.1192,204.8641,205.0603,14759.0
2022-12-08 12:35:00,208.96,209.14,208.86,208.87,12026.0,205.0505,205.2272,204.9524,204.9622,12026.0
2022-12-08 12:40:00,208.86,209.05,208.84,208.99,13286.0,204.9524,205.1388,204.9328,205.08,13286.0
2022-12-08 12:45:00,209.01,209.09,208.84,209.09,15914.0,205.0996,205.1781,204.9328,205.1781,15914.0
2022-12-08 12:50:00,209.05,209.37,209.04,209.37,9624.0,205.1388,205.4529,205.129,205.4529,9624.0
2022-12-08 12:55:00,209.37,209.44,209.24,209.39,15110.0,205.4529,205.5215,205.3253,205.4725,15110.0
2022-12-08 13:00:00,209.39,209.5,209.34,209.4,15723.0,205.4725,205.5804,205.4234,205.4823,15723.0
2022-12-08 13:05:00,209.42,209.5,209.36,209.39,35317.0,205.5019,205.5804,205.443,205.4725,35317.0
2022-12-08 13:10:00,209.38,209.38,209.1,209.11,21396.0,205.4627,205.4627,205.1879,205.1977,21396.0
2022-12-08 13:15:00,209.1,209.31,209.01,209.23,24293.0,205.1879,205.394,205.0996,205.3155,24293.0
2022-12-08 13:20:00,209.23,209.25,209.01,209.22,12348.0,205.3155,205.3351,205.0996,205.3057,12348.0
2022-12-08 13:25:00,209.21,209.32,209.08,209.31,20013.0,205.2958,205.4038,205.1683,205.394,20013.0
2022-12-08 13:30:00,209.34,209.5,209.24,209.28,26945.0,205.4234,205.5804,205.3253,205.3645,26945.0
2022-12-08 13:35:00,209.28,209.46,209.27,209.45,18785.0,205.3645,205.5412,205.3547,205.5314,18785.0
2022-12-08 13:40:00,209.46,209.59,209.45,209.5,18110.0,205.5412,205.6687,205.5314,205.5804,18110.0
2022-12-08 13:45:00,209.47,209.51,209.34,209.38,21134.0,205.551,205.5902,205.4234,205.4627,21134.0
2022-12-08 13:50:00,209.36,209.42,209.14,209.19,19919.0,205.443,205.5019,205.2272,205.2762,19919.0
2022-12-08 13:55:00,209.17,209.29,209.02,209.15,26878.0,205.2566,205.3743,205.1094,205.237,26878.0
2022-12-08 14:00:00,209.09,209.11,208.42,208.42,29082.0,205.1781,205.1977,204.5206,204.5206,29082.0
2022-12-08 14:05:00,208.34,208.43,207.95,208.36,46928.0,204.4421,204.5304,204.0594,204.4617,46928.0
2022-12-08 14:10:00,208.33,208.33,208.03,208.21,16273.0,204.4323,204.4323,204.1379,204.3146,16273.0
2022-12-08 14:15:00,208.21,208.41,208.03,208.22,21102.0,204.3146,204.5108,204.1379,204.3244,21102.0
2022-12-08 14:20:00,208.2,208.34,208.1,208.25,28161.0,204.3047,204.4421,204.2066,204.3538,28161.0
2022-12-08 14:25:00,208.26,208.38,207.99,207.99,21865.0,204.3636,204.4814,204.0987,204.0987,21865.0
2022-12-08 14:30:00,208.01,208.05,207.81,207.84,27191.0,204.1183,204.1575,203.922,203.9515,27191.0
2022-12-08 14:35:00,207.87,208.19,207.75,208.12,27397.0,203.9809,204.2949,203.8632,204.2262,27397.0
2022-12-08 14:40:00,208.15,208.33,208.13,208.2,18310.0,204.2557,204.4323,204.2361,204.3047,18310.0
2022-12-08 14:45:00,208.2,208.37,208.17,208.25,21552.0,204.3047,204.4716,204.2753,204.3538,21552.0
2022-12-08 14:50:00,208.28,208.33,208.07,208.31,23384.0,204.3832,204.4323,204.1772,204.4127,23384.0
2022-12-08 14:55:00,208.28,208.38,208.23,208.31,25772.0,204.3832,204.4814,204.3342,204.4127,25772.0
2022-12-08 15:00:00,208.3,208.34,208.14,208.21,34714.0,204.4029,204.4421,204.2459,204.3146,34714.0
2022-12-08 15:05:00,208.2,208.2,207.87,208.15,18764.0,204.3047,204.3047,203.9809,204.2557,18764.0
2022-12-08 15:10:00,208.15,208.34,208.03,208.12,27854.0,204.2557,204.4421,204.1379,204.2262,27854.0
2022-12-08 15:15:00,208.08,208.31,207.94,208.27,22158.0,204.187,204.4127,204.0496,204.3734,22158.0
2022-12-08 15:20:00,208.25,208.59,208.19,208.54,26127.0,204.3538,204.6874,204.2949,204.6384,26127.0
2022-12-08 15:25:00,208.54,208.68,208.47,208.58,24411.0,204.6384,204.7758,204.5697,204.6776,24411.0
2022-12-08 15:30:00,208.56,208.82,208.46,208.59,34021.0,204.658,204.9131,204.5599,204.6874,34021.0
2022-12-08 15:35:00,208.58,208.79,208.52,208.61,48833.0,204.6776,204.8837,204.6188,204.7071,48833.0
2022-12-08 15:40:00,208.58,208.72,208.52,208.7,41591.0,204.6776,204.815,204.6188,204.7954,41591.0
2022-12-08 15:45:00,208.68,208.73,208.18,208.18,78424.0,204.7758,204.8248,204.2851,204.2851,78424.0
2022-12-08 15:50:00,208.14,208.62,208.06,208.62,95305.0,204.2459,204.7169,204.1674,204.7169,95305.0
2022-12-08 15:55:00,208.61,209.17,208.58,208.94,177965.0,204.7071,205.2566,204.6776,205.0309,177965.0
2022-12-09 09:30:00,207.91,208.87,207.52,208.63,86004.0,204.0202,204.9622,203.6375,204.7267,86004.0
2022-12-09 09:35:00,208.78,209.39,208.5,209.26,34785.0,204.8739,205.4725,204.5991,205.3449,34785.0
2022-12-09 09:40:00,209.22,209.28,208.82,209.22,30998.0,205.3057,205.3645,204.9131,205.3057,30998.0
2022-12-09 09:45:00,209.21,209.61,208.79,208.84,36578.0,205.2958,205.6884,204.8837,204.9328,36578.0
2022-12-09 09:50:00,208.81,208.92,208.44,208.51,23160.0,204.9033,205.0113,204.5403,204.6089,23160.0
2022-12-09 09:55:00,208.46,208.8,208.2,208.8,37204.0,204.5599,204.8935,204.3047,204.8935,37204.0
2022-12-09 10:00:00,208.8,209.19,208.32,208.8,57301.0,204.8935,205.2762,204.4225,204.8935,57301.0
2022-12-09 10:05:00,208.8,209.09,208.6,208.95,30312.0,204.8935,205.1781,204.6973,205.0407,30312.0
2022-12-09 10:10:00,208.98,209.11,208.58,208.99,34859.0,205.0701,205.1977,204.6776,205.08,34859.0
2022-12-09 10:15:00,209.03,209.09,208.71,208.8,15579.0,205.1192,205.1781,204.8052,204.8935,15579.0
2022-12-09 10:20:00,208.81,209.14,208.61,208.88,26328.0,204.9033,205.2272,204.7071,204.972,26328.0
2022-12-09 10:25:00,208.9,209.09,208.82,209.08,19799.0,204.9916,205.1781,204.9131,205.1683,19799.0
2022-12-09 10:30:00,209.12,209.71,209.12,209.21,17654.0,205.2075,205.7865,205.2075,205.2958,17654.0
2022-12-09 10:35:00,209.25,209.65,209.15,209.62,32018.0,205.3351,205.7276,205.237,205.6982,32018.0
2022-12-09 10:40:00,209.61,209.67,209.4,209.6,14727.0,205.6884,205.7472,205.4823,205.6785,14727.0
2022-12-09 10:45:00,209.62,209.71,209.48,209.59,24786.0,205.6982,205.7865,205.5608,205.6687,24786.0
2022-12-09 10:50:00,209.57,209.72,209.42,209.62,29475.0,205.6491,205.7963,205.5019,205.6982,29475.0
2022-12-09 10:55:00,209.62,210.19,209.62,210.17,27736.0,205.6982,206.2575,205.6982,206.2379,27736.0
2022-12-09 11:00:00,210.2,210.28,209.99,210.02,34170.0,206.2673,206.3458,206.0613,206.0907,34170.0
2022-12-09 11:05:00,210.04,210.1,209.89,209.93,26122.0,206.1103,206.1692,205.9631,206.0024,26122.0
2022-12-09 11:10:00,209.95,209.96,209.61,209.64,19419.0,206.022,206.0318,205.6884,205.7178,19419.0
2022-12-09 11:15:00,209.67,209.86,209.66,209.77,21077.0,205.7472,205.9337,205.7374,205.8454,21077.0
2022-12-09 11:20:00,209.76,210.03,209.73,210.03,16889.0,205.8356,206.1005,205.8061,206.1005,16889.0
2022-12-09 11:25:00,209.99,210.05,209.79,210.01,18516.0,206.0613,206.1201,205.865,206.0809,18516.0
2022-12-09 11:30:00,210.03,210.26,209.96,210.02,16685.0,206.1005,206.3262,206.0318,206.0907,16685.0
2022-12-09 11:35:00,210.0,210.22,209.94,210.08,23540.0,206.0711,206.2869,206.0122,206.1496,23540.0
2022-12-09 11:40:00,210.07,210.17,209.74,210.15,14396.0,206.1398,206.2379,205.8159,206.2183,14396.0
2022-12-09 11:45:00,210.16,210.37,210.15,210.2,25114.0,206.2281,206.4341,206.2183,206.2673,25114.0
2022-12-09 11:50:00,210.27,210.46,210.23,210.28,27306.0,206.336,206.5225,206.2968,206.3458,27306.0
2022-12-09 11:55:00,210.26,210.46,210.24,210.31,43644.0,206.3262,206.5225,206.3066,206.3753,43644.0
2022-12-09 12:00:00,210.31,210.32,209.86,209.86,22962.0,206.3753,206.3851,205.9337,205.9337,22962.0
2022-12-09 12:05:00,209.81,209.87,209.66,209.76,20856.0,205.8846,205.9435,205.7374,205.8356,20856.0
2022-12-09 12:10:00,209.75,210.04,209.75,210.01,55244.0,205.8257,206.1103,205.8257,206.0809,55244.0
2022-12-09 12:15:00,209.98,210.0,209.72,209.87,36176.0,206.0514,206.0711,205.7963,205.9435,36176.0
2022-12-09 12:20:00,209.85,209.87,209.6,209.73,17433.0,205.9239,205.9435,205.6785,205.8061,17433.0
2022-12-09 12:25:00,209.73,209.85,209.7,209.75,15529.0,205.8061,205.9239,205.7767,205.8257,15529.0
2022-12-09 12:30:00,209.75,210.03,209.74,209.96,44909.0,205.8257,206.1005,205.8159,206.0318,44909.0
2022-12-09 12:35:00,209.97,210.1,209.97,210.07,24355.0,206.0416,206.1692,206.0416,206.1398,24355.0
2022-12-09 12:40:00,210.05,210.15,209.78,209.84,22756.0,206.1201,206.2183,205.8552,205.9141,22756.0
2022-12-09 12:45:00,209.85,209.95,209.68,209.78,16622.0,205.9239,206.022,205.7571,205.8552,16622.0
2022-12-09 12:50:00,209.75,209.91,209.68,209.86,15264.0,205.8257,205.9827,205.7571,205.9337,15264.0
2022-12-09 12:55:00,209.86,210.06,209.84,209.99,9519.0,205.9337,206.1299,205.9141,206.0613,9519.0
2022-12-09 13:00:00,209.99,209.99,209.74,209.94,15690.0,206.0613,206.0613,205.8159,206.0122,15690.0
2022-12-09 13:05:00,209.97,209.98,209.78,209.9,14522.0,206.0416,206.0514,205.8552,205.9729,14522.0
2022-12-09 13:10:00,209.91,210.07,209.83,210.0,17314.0,205.9827,206.1398,205.9042,206.0711,17314.0
2022-12-09 13:15:00,209.99,210.12,209.97,210.02,14984.0,206.0613,206.1888,206.0416,206.0907,14984.0
2022-12-09 13:20:00,210.03,210.03,209.82,209.83,17313.0,206.1005,206.1005,205.8944,205.9042,17313.0
2022-12-09 13:25:00,209.82,210.09,209.76,210.04,19684.0,205.8944,206.1594,205.8356,206.1103,19684.0
2022-12-09 13:30:00,210.02,210.23,209.97,210.05,16010.0,206.0907,206.2968,206.0416,206.1201,16010.0
2022-12-09 13:35:00,210.05,210.23,210.05,210.15,15023.0,206.1201,206.2968,206.1201,206.2183,15023.0
2022-12-09 13:40:00,210.17,210.24,209.92,210.08,29071.0,206.2379,206.3066,205.9926,206.1496,29071.0
2022-12-09 13:45:00,210.09,210.23,210.01,210.2,25171.0,206.1594,206.2968,206.0809,206.2673,25171.0
2022-12-09 13:50:00,210.21,210.24,210.05,210.08,22076.0,206.2771,206.3066,206.1201,206.1496,22076.0
2022-12-09 13:55:00,210.05,210.16,209.99,210.14,15031.0,206.1201,206.2281,206.0613,206.2084,15031.0
2022-12-09 14:00:00,210.09,210.18,209.97,210.0,25795.0,206.1594,206.2477,206.0416,206.0711,25795.0
2022-12-09 14:05:00,209.99,210.03,209.75,209.95,17214.0,206.0613,206.1005,205.8257,206.022,17214.0
2022-12-09 14:10:00,209.92,210.22,209.84,210.22,18786.0,205.9926,206.2869,205.9141,206.2869,18786.0
2022-12-09 14:15:00,210.19,210.23,210.02,210.06,14970.0,206.2575,206.2968,206.0907,206.1299,14970.0
2022-12-09 14:20:00,210.03,210.13,209.94,210.1,18406.0,206.1005,206.1986,206.0122,206.1692,18406.0
2022-12-09 14:25:00,210.09,210.24,210.03,210.15,17614.0,206.1594,206.3066,206.1005,206.2183,17614.0
2022-12-09 14:30:00,210.14,210.28,210.1,210.15,30007.0,206.2084,206.3458,206.1692,206.2183,30007.0
2022-12-09 14:35:00,210.22,210.3,210.15,210.2,19284.0,206.2869,206.3655,206.2183,206.2673,19284.0
2022-12-09 14:40:00,210.18,210.22,210.11,210.15,23068.0,206.2477,206.2869,206.179,206.2183,23068.0
2022-12-09 14:45:00,210.15,210.28,210.05,210.07,23278.0,206.2183,206.3458,206.1201,206.1398,23278.0
2022-12-09 14:50:00,210.09,210.13,209.99,210.06,20944.0,206.1594,206.1986,206.0613,206.1299,20944.0
2022-12-09 14:55:00,210.07,210.16,209.99,210.05,19042.0,206.1398,206.2281,206.0613,206.1201,19042.0
2022-12-09 15:00:00,210.03,210.21,209.98,210.2,18170.0,206.1005,206.2771,206.0514,206.2673,18170.0
2022-12-09 15:05:00,210.18,210.36,210.11,210.17,21637.0,206.2477,206.4243,206.179,206.2379,21637.0
2022-12-09 15:10:00,210.15,210.33,210.1,210.28,20314.0,206.2183,206.3949,206.1692,206.3458,20314.0
2022-12-09 15:15:00,210.31,210.52,210.29,210.37,50444.0,206.3753,206.5813,206.3556,206.4341,50444.0
2022-12-09 15:20:00,210.39,210.52,210.2,210.26,29312.0,206.4538,206.5813,206.2673,206.3262,29312.0
2022-12-09 15:25:00,210.24,210.3,210.12,210.15,26166.0,206.3066,206.3655,206.1888,206.2183,26166.0
2022-12-09 15:30:00,210.11,210.14,209.99,210.01,32291.0,206.179,206.2084,206.0613,206.0809,32291.0
2022-12-09 15:35:00,210.01,210.03,209.97,209.99,91130.0,206.0809,206.1005,206.0416,206.0613,91130.0
2022-12-09 15:40:00,209.99,210.0,209.32,209.53,51857.0,206.0613,206.0711,205.4038,205.6099,51857.0
2022-12-09 15:45:00,209.54,209.73,209.36,209.37,54223.0,205.6197,205.8061,205.443,205.4529,54223.0
2022-12-09 15:50:00,209.3,209.31,208.7,208.96,89782.0,205.3842,205.394,204.7954,205.0505,89782.0
2022-12-09 15:55:00,209.0,209.15,208.53,208.67,192152.0,205.0898,205.237,204.6286,204.7659,192152.0
2022-12-12 09:30:00,210.0,210.5,209.47,210.26,141535.0,206.0711,206.5617,205.551,206.3262,141535.0
2022-12-12 09:35:00,210.23,211.11,210.17,211.07,49903.0,206.2968,207.1603,206.2379,207.121,49903.0
2022-12-12 09:40:00,211.01,211.72,210.93,211.7,66015.0,207.0622,207.7589,206.9837,207.7393,66015.0
2022-12-12 09:45:00,211.76,213.09,211.62,213.02,94978.0,207.7981,209.1033,207.6608,209.0346,94978.0
2022-12-12 09:50:00,212.99,213.45,212.6,212.65,60015.0,209.0051,209.4565,208.6224,208.6715,60015.0
2022-12-12 09:55:00,212.62,213.05,212.55,212.72,79631.0,208.642,209.064,208.5734,208.7402,79631.0
2022-12-12 10:00:00,212.78,213.18,212.73,213.11,39614.0,208.7991,209.1916,208.75,209.1229,39614.0
2022-12-12 10:05:00,213.14,213.18,212.68,212.71,24671.0,209.1523,209.1916,208.7009,208.7304,24671.0
2022-12-12 10:10:00,212.7,212.83,212.54,212.69,25362.0,208.7205,208.8481,208.5635,208.7107,25362.0
2022-12-12 10:15:00,212.76,212.78,212.04,212.11,47016.0,208.7794,208.7991,208.0729,208.1416,47016.0
2022-12-12 10:20:00,212.09,212.25,211.95,211.99,27178.0,208.122,208.279,207.9846,208.0238,27178.0
2022-12-12 10:25:00,211.95,212.42,211.76,212.19,43058.0,207.9846,208.4458,207.7981,208.2201,43058.0
2022-12-12 10:30:00,212.16,212.16,211.9,212.02,36819.0,208.1907,208.1907,207.9355,208.0533,36819.0
2022-12-12 10:35:00,211.99,212.38,211.88,212.33,30146.0,208.0238,208.4065,207.9159,208.3575,30146.0
2022-12-12 10:40:00,212.36,212.4,211.95,212.31,53445.0,208.3869,208.4262,207.9846,208.3378,53445.0
2022-12-12 10:45:00,212.35,212.37,211.96,212.12,51892.0,208.3771,208.3967,207.9944,208.1514,51892.0
2022-12-12 10:50:00,212.11,212.6,212.04,212.59,42321.0,208.1416,208.6224,208.0729,208.6126,42321.0
2022-12-12 10:55:00,212.61,212.66,212.18,212.56,41309.0,208.6322,208.6813,208.2103,208.5832,41309.0
2022-12-12 11:00:00,212.56,212.89,212.49,212.88,52249.0,208.5832,208.907,208.5145,208.8972,52249.0
2022-12-12 11:05:00,212.88,213.47,212.86,213.4,30560.0,208.8972,209.4761,208.8776,209.4075,30560.0
2022-12-12 11:10:00,213.36,213.44,213.24,213.25,55692.0,209.3682,209.4467,209.2504,209.2603,55692.0
2022-12-12 11:15:00,213.3,213.3,213.1,213.14,35542.0,209.3093,209.3093,209.1131,209.1523,35542.0
2022-12-12 11:20:00,213.14,213.18,212.86,212.96,33773.0,209.1523,209.1916,208.8776,208.9757,33773.0
2022-12-12 11:25:00,212.95,213.13,212.87,212.94,43815.0,208.9659,209.1425,208.8874,208.9561,43815.0
2022-12-12 11:30:00,212.92,212.98,212.76,212.96,15622.0,208.9364,208.9953,208.7794,208.9757,15622.0
2022-12-12 11:35:00,212.96,212.98,212.81,212.82,29656.0,208.9757,208.9953,208.8285,208.8383,29656.0
2022-12-12 11:40:00,212.82,212.98,212.7,212.98,26936.0,208.8383,208.9953,208.7205,208.9953,26936.0
2022-12-12 11:45:00,212.99,213.05,212.88,212.99,29502.0,209.0051,209.064,208.8972,209.0051,29502.0
2022-12-12 11:50:00,212.99,213.15,212.92,213.11,15795.0,209.0051,209.1621,208.9364,209.1229,15795.0
2022-12-12 11:55:00,213.11,213.42,213.08,213.34,50307.0,209.1229,209.4271,209.0934,209.3486,50307.0
2022-12-12 12:00:00,213.38,213.57,213.36,213.51,22961.0,209.3878,209.5743,209.3682,209.5154,22961.0
2022-12-12 12:05:00,213.53,213.72,213.44,213.47,32277.0,209.535,209.7215,209.4467,209.4761,32277.0
2022-12-12 12:10:00,213.51,213.51,213.26,213.32,14027.0,209.5154,209.5154,209.2701,209.3289,14027.0
2022-12-12 12:15:00,213.34,213.35,213.15,213.34,22944.0,209.3486,209.3584,209.1621,209.3486,22944.0
2022-12-12 12:20:00,213.34,213.56,213.16,213.56,14037.0,209.3486,209.5645,209.1719,209.5645,14037.0
2022-12-12 12:25:00,213.54,213.54,213.21,213.33,20319.0,209.5448,209.5448,209.221,209.3388,20319.0
2022-12-12 12:30:00,213.3,213.51,213.14,213.47,20705.0,209.3093,209.5154,209.1523,209.4761,20705.0
2022-12-12 12:35:00,213.48,213.7,213.45,213.66,17063.0,209.486,209.7018,209.4565,209.6626,17063.0
2022-12-12 12:40:00,213.66,213.77,213.33,213.46,34651.0,209.6626,209.7705,209.3388,209.4663,34651.0
2022-12-12 12:45:00,213.47,213.55,213.17,213.18,35082.0,209.4761,209.5546,209.1818,209.1916,35082.0
2022-12-12 12:50:00,213.2,213.26,213.09,213.18,24418.0,209.2112,209.2701,209.1033,209.1916,24418.0
2022-12-12 12:55:00,213.22,213.24,213.0,213.09,40048.0,209.2308,209.2504,209.0149,209.1033,40048.0
2022-12-12 13:00:00,213.08,213.42,212.95,212.96,52499.0,209.0934,209.4271,208.9659,208.9757,52499.0
2022-12-12 13:05:00,212.96,212.96,212.73,212.95,42783.0,208.9757,208.9757,208.75,208.9659,42783.0
2022-12-12 13:10:00,212.97,212.97,212.64,212.69,18152.0,208.9855,208.9855,208.6617,208.7107,18152.0
2022-12-12 13:15:00,212.7,212.73,212.54,212.65,25001.0,208.7205,208.75,208.5635,208.6715,25001.0
2022-12-12 13:20:00,212.66,212.78,212.61,212.68,25597.0,208.6813,208.7991,208.6322,208.7009,25597.0
2022-12-12 13:25:00,212.67,212.73,212.53,212.57,23066.0,208.6911,208.75,208.5537,208.593,23066.0
2022-12-12 13:30:00,212.59,212.76,212.46,212.75,34110.0,208.6126,208.7794,208.485,208.7696,34110.0
2022-12-12 13:35:00,212.76,212.77,212.38,212.56,33678.0,208.7794,208.7892,208.4065,208.5832,33678.0
2022-12-12 13:40:00,212.58,212.61,212.37,212.42,36119.0,208.6028,208.6322,208.3967,208.4458,36119.0
2022-12-12 13:45:00,212.4,212.46,212.23,212.45,26775.0,208.4262,208.485,208.2593,208.4752,26775.0
2022-12-12 13:50:00,212.5,212.54,212.27,212.27,15876.0,208.5243,208.5635,208.2986,208.2986,15876.0
2022-12-12 13:55:00,212.22,212.31,212.19,212.19,17787.0,208.2495,208.3378,208.2201,208.2201,17787.0
2022-12-12 14:00:00,212.21,212.26,212.06,212.14,27449.0,208.2397,208.2888,208.0925,208.171,27449.0
2022-12-12 14:05:00,212.11,212.26,212.04,212.14,21913.0,208.1416,208.2888,208.0729,208.171,21913.0
2022-12-12 14:10:00,212.12,212.18,211.98,212.16,32042.0,208.1514,208.2103,208.014,208.1907,32042.0
2022-12-12 14:15:00,212.16,212.22,211.97,211.99,22799.0,208.1907,208.2495,208.0042,208.0238,22799.0
2022-12-12 14:20:00,211.96,212.09,211.86,212.04,23067.0,207.9944,208.122,207.8963,208.0729,23067.0
2022-12-12 14:25:00,212.02,212.39,212.0,212.37,23664.0,208.0533,208.4163,208.0336,208.3967,23664.0
2022-12-12 14:30:00,212.39,212.4,212.16,212.34,12437.0,208.4163,208.4262,208.1907,208.3673,12437.0
2022-12-12 14:35:00,212.37,212.54,212.29,212.54,14563.0,208.3967,208.5635,208.3182,208.5635,14563.0
2022-12-12 14:40:00,212.53,212.71,212.48,212.64,23981.0,208.5537,208.7304,208.5047,208.6617,23981.0
2022-12-12 14:45:00,212.63,212.85,212.61,212.78,24413.0,208.6519,208.8677,208.6322,208.7991,24413.0
2022-12-12 14:50:00,212.79,213.04,212.79,213.04,19270.0,208.8089,209.0542,208.8089,209.0542,19270.0
2022-12-12 14:55:00,213.05,213.3,213.03,213.18,22610.0,209.064,209.3093,209.0444,209.1916,22610.0
2022-12-12 15:00:00,213.24,213.36,213.21,213.28,30354.0,209.2504,209.3682,209.221,209.2897,30354.0
2022-12-12 15:05:00,213.4,213.62,213.32,213.56,20359.0,209.4075,209.6233,209.3289,209.5645,20359.0
2022-12-12 15:10:00,213.61,213.74,213.47,213.53,27637.0,209.6135,209.7411,209.4761,209.535,27637.0
2022-12-12 15:15:00,213.52,213.9,213.52,213.77,28192.0,209.5252,209.8981,209.5252,209.7705,28192.0
2022-12-12 15:20:00,213.76,214.27,213.73,214.27,30406.0,209.7607,210.2612,209.7313,210.2612,30406.0
2022-12-12 15:25:00,214.27,214.29,214.17,214.21,29289.0,210.2612,210.2808,210.163,210.2023,29289.0
2022-12-12 15:30:00,214.22,214.57,214.22,214.46,40203.0,210.2121,210.5556,210.2121,210.4476,40203.0
2022-12-12 15:35:00,214.46,214.47,214.29,214.47,32408.0,210.4476,210.4574,210.2808,210.4574,32408.0
2022-12-12 15:40:00,214.48,214.49,214.14,214.2,36268.0,210.4672,210.4771,210.1336,210.1925,36268.0
2022-12-12 15:45:00,214.19,214.28,214.07,214.17,66914.0,210.1827,210.271,210.0649,210.163,66914.0
2022-12-12 15:50:00,214.15,214.31,213.96,214.21,82083.0,210.1434,210.3004,209.957,210.2023,82083.0
2022-12-12 15:55:00,214.23,214.82,214.23,214.57,268769.0,210.2219,210.8009,210.2219,210.5556,268769.0
2022-12-13 09:30:00,219.54,219.97,218.91,219.25,247525.0,215.4326,215.8545,214.8144,215.148,247525.0
2022-12-13 09:35:00,219.22,219.25,217.61,218.55,103285.0,215.1186,215.148,213.5387,214.4611,103285.0
2022-12-13 09:40:00,218.53,219.36,218.53,219.09,86237.0,214.4415,215.2559,214.4415,214.991,86237.0
2022-12-13 09:45:00,219.09,219.88,219.0,219.69,106442.0,214.991,215.7662,214.9027,215.5798,106442.0
2022-12-13 09:50:00,219.68,219.98,219.5,219.7,68841.0,215.57,215.8643,215.3933,215.5896,68841.0
2022-12-13 09:55:00,219.67,219.83,218.8,218.8,94246.0,215.5601,215.7172,214.7064,214.7064,94246.0
2022-12-13 10:00:00,218.75,218.81,217.95,218.06,55977.0,214.6574,214.7162,213.8723,213.9803,55977.0
2022-12-13 10:05:00,218.01,218.07,217.38,217.99,46687.0,213.9312,213.9901,213.313,213.9116,46687.0
2022-12-13 10:10:00,217.96,218.21,217.66,217.98,34979.0,213.8821,214.1275,213.5878,213.9018,34979.0
2022-12-13 10:15:00,218.0,218.32,217.82,218.32,36459.0,213.9214,214.2354,213.7448,214.2354,36459.0
2022-12-13 10:20:00,218.34,218.34,217.06,217.12,60314.0,214.255,214.255,212.999,213.0579,60314.0
2022-12-13 10:25:00,217.15,217.29,216.55,216.94,38204.0,213.0873,213.2247,212.4985,212.8812,38204.0
2022-12-13 10:30:00,217.0,217.39,216.4,217.31,39650.0,212.9401,213.3228,212.3513,213.2443,39650.0
2022-12-13 10:35:00,217.37,217.39,215.81,215.81,30508.0,213.3032,213.3228,211.7724,211.7724,30508.0
2022-12-13 10:40:00,215.83,216.49,215.78,216.49,33386.0,211.792,212.4396,211.7429,212.4396,33386.0
2022-12-13 10:45:00,216.52,216.91,215.96,215.97,33542.0,212.4691,212.8518,211.9196,211.9294,33542.0
2022-12-13 10:50:00,215.96,216.45,215.86,216.03,23332.0,211.9196,212.4004,211.8214,211.9882,23332.0
2022-12-13 10:55:00,216.06,216.21,215.7,216.14,41006.0,212.0177,212.1649,211.6644,212.0962,41006.0
2022-12-13 11:00:00,216.17,216.57,215.93,216.15,25379.0,212.1256,212.5181,211.8901,212.106,25379.0
2022-12-13 11:05:00,216.18,216.2,215.8,216.0,31573.0,212.1354,212.1551,211.7626,211.9588,31573.0
2022-12-13 11:10:00,216.02,216.61,216.02,216.6,29392.0,211.9784,212.5574,211.9784,212.5476,29392.0
2022-12-13 11:15:00,216.56,216.68,215.99,215.99,26326.0,212.5083,212.6261,211.949,211.949,26326.0
2022-12-13 11:20:00,215.94,216.08,215.59,215.79,34438.0,211.8999,212.0373,211.5565,211.7527,34438.0
2022-12-13 11:25:00,215.79,215.94,215.46,215.87,22877.0,211.7527,211.8999,211.4289,211.8312,22877.0
2022-12-13 11:30:00,215.92,216.18,215.84,215.87,47474.0,211.8803,212.1354,211.8018,211.8312,47474.0
2022-12-13 11:35:00,215.91,216.05,215.74,215.91,33497.0,211.8705,212.0079,211.7037,211.8705,33497.0
2022-12-13 11:40:00,215.95,216.0,215.42,215.56,43264.0,211.9097,211.9588,211.3897,211.527,43264.0
2022-12-13 11:45:00,215.55,215.6,214.24,214.45,51749.0,211.5172,211.5663,210.2317,210.4378,51749.0
2022-12-13 11:50:00,214.47,214.54,214.12,214.4,27311.0,210.4574,210.5261,210.114,210.3887,27311.0
2022-12-13 11:55:00,214.35,214.45,214.14,214.38,33784.0,210.3397,210.4378,210.1336,210.3691,33784.0
2022-12-13 12:00:00,214.43,214.66,214.21,214.62,32320.0,210.4182,210.6439,210.2023,210.6046,32320.0
2022-12-13 12:05:00,214.57,214.88,214.4,214.4,18292.0,210.5556,210.8598,210.3887,210.3887,18292.0
2022-12-13 12:10:00,214.37,214.37,213.5,213.59,43690.0,210.3593,210.3593,209.5056,209.5939,43690.0
2022-12-13 12:15:00,213.6,213.7,213.22,213.25,35754.0,209.6037,209.7018,209.2308,209.2603,35754.0
2022-12-13 12:20:00,213.2,213.94,213.2,213.42,39309.0,209.2112,209.9373,209.2112,209.4271,39309.0
2022-12-13 12:25:00,213.41,213.77,213.4,213.41,23558.0,209.4173,209.7705,209.4075,209.4173,23558.0
2022-12-13 12:30:00,213.39,213.39,212.77,213.15,46421.0,209.3976,209.3976,208.7892,209.1621,46421.0
2022-12-13 12:35:00,213.04,213.47,212.97,213.37,41256.0,209.0542,209.4761,208.9855,209.378,41256.0
2022-12-13 12:40:00,213.35,213.68,213.12,213.65,41172.0,209.3584,209.6822,209.1327,209.6528,41172.0
2022-12-13 12:45:00,213.69,213.8,212.91,212.96,39701.0,209.692,209.8,208.9266,208.9757,39701.0
2022-12-13 12:50:00,212.95,213.3,212.92,213.11,15174.0,208.9659,209.3093,208.9364,209.1229,15174.0
2022-12-13 12:55:00,213.0,213.38,212.97,213.24,31566.0,209.0149,209.3878,208.9855,209.2504,31566.0
2022-12-13 13:00:00,213.22,213.45,213.08,213.3,32231.0,209.2308,209.4565,209.0934,209.3093,32231.0
2022-12-13 13:05:00,213.31,213.39,212.75,212.86,28961.0,209.3191,209.3976,208.7696,208.8776,28961.0
2022-12-13 13:10:00,212.86,213.18,212.78,213.14,27808.0,208.8776,209.1916,208.7991,209.1523,27808.0
2022-12-13 13:15:00,213.15,213.57,213.08,213.54,29208.0,209.1621,209.5743,209.0934,209.5448,29208.0
2022-12-13 13:20:00,213.53,213.58,213.28,213.5,28992.0,209.535,209.5841,209.2897,209.5056,28992.0
2022-12-13 13:25:00,213.5,213.55,213.22,213.43,19021.0,209.5056,209.5546,209.2308,209.4369,19021.0
2022-12-13 13:30:00,213.45,213.78,213.31,213.31,25367.0,209.4565,209.7803,209.3191,209.3191,25367.0
2022-12-13 13:35:00,213.31,213.4,213.05,213.29,25156.0,209.3191,209.4075,209.064,209.2995,25156.0
2022-12-13 13:40:00,213.25,213.6,213.02,213.54,27244.0,209.2603,209.6037,209.0346,209.5448,27244.0
2022-12-13 13:45:00,213.57,213.57,213.07,213.29,15548.0,209.5743,209.5743,209.0836,209.2995,15548.0
2022-12-13 13:50:00,213.28,213.53,213.06,213.08,22473.0,209.2897,209.535,209.0738,209.0934,22473.0
2022-12-13 13:55:00,213.15,213.78,213.15,213.74,16449.0,209.1621,209.7803,209.1621,209.7411,16449.0
2022-12-13 14:00:00,213.72,214.0,213.57,213.98,15478.0,209.7215,209.9962,209.5743,209.9766,15478.0
2022-12-13 14:05:00,214.0,214.01,213.58,213.62,17979.0,209.9962,210.006,209.5841,209.6233,17979.0
2022-12-13 14:10:00,213.52,213.8,213.47,213.74,14669.0,209.5252,209.8,209.4761,209.7411,14669.0
2022-12-13 14:15:00,213.71,213.84,213.45,213.46,23536.0,209.7117,209.8392,209.4565,209.4663,23536.0
2022-12-13 14:20:00,213.49,213.63,213.35,213.57,22038.0,209.4958,209.6331,209.3584,209.5743,22038.0
2022-12-13 14:25:00,213.56,213.81,213.53,213.71,32346.0,209.5645,209.8098,209.535,209.7117,32346.0
2022-12-13 14:30:00,213.71,214.09,213.59,214.05,27931.0,209.7117,210.0845,209.5939,210.0453,27931.0
2022-12-13 14:35:00,214.03,214.26,213.91,214.02,41675.0,210.0257,210.2514,209.9079,210.0159,41675.0
2022-12-13 14:40:00,214.07,214.31,213.9,214.27,45202.0,210.0649,210.3004,209.8981,210.2612,45202.0
2022-12-13 14:45:00,214.26,214.31,214.1,214.13,38644.0,210.2514,210.3004,210.0944,210.1238,38644.0
2022-12-13 14:50:00,214.09,214.09,213.5,213.6,39534.0,210.0845,210.0845,209.5056,209.6037,39534.0
2022-12-13 14:55:00,213.57,213.8,213.38,213.51,42552.0,209.5743,209.8,209.3878,209.5154,42552.0
2022-12-13 15:00:00,213.52,213.52,212.65,212.7,38417.0,209.5252,209.5252,208.6715,208.7205,38417.0
2022-12-13 15:05:00,212.74,213.03,212.62,212.95,21228.0,208.7598,209.0444,208.642,208.9659,21228.0
2022-12-13 15:10:00,212.94,213.02,212.63,212.75,17741.0,208.9561,209.0346,208.6519,208.7696,17741.0
2022-12-13 15:15:00,212.72,213.36,212.72,213.24,44094.0,208.7402,209.3682,208.7402,209.2504,44094.0
2022-12-13 15:20:00,213.18,213.32,212.94,213.19,37786.0,209.1916,209.3289,208.9561,209.2014,37786.0
2022-12-13 15:25:00,213.19,213.24,212.86,213.05,31519.0,209.2014,209.2504,208.8776,209.064,31519.0
2022-12-13 15:30:00,213.08,213.7,213.07,213.63,45664.0,209.0934,209.7018,209.0836,209.6331,45664.0
2022-12-13 15:35:00,213.62,213.74,213.01,213.07,35816.0,209.6233,209.7411,209.0247,209.0836,35816.0
2022-12-13 15:40:00,213.05,213.56,212.93,213.51,44431.0,209.064,209.5645,208.9462,209.5154,44431.0
2022-12-13 15:45:00,213.52,213.88,213.35,213.47,69130.0,209.5252,209.8785,209.3584,209.4761,69130.0
2022-12-13 15:50:00,213.46,214.08,213.46,213.91,128495.0,209.4663,210.0747,209.4663,209.9079,128495.0
2022-12-13 15:55:00,213.89,213.93,212.87,213.22,387460.0,209.8883,209.9275,208.8874,209.2308,387460.0
2022-12-14 09:30:00,212.85,214.72,212.85,214.6,140659.0,208.8677,210.7028,208.8677,210.585,140659.0
2022-12-14 09:35:00,214.68,214.92,213.79,214.06,27498.0,210.6635,210.899,209.7902,210.0551,27498.0
2022-12-14 09:40:00,214.06,214.26,213.44,213.86,17490.0,210.0551,210.2514,209.4467,209.8588,17490.0
2022-12-14 09:45:00,213.91,214.16,213.63,214.1,17516.0,209.9079,210.1532,209.6331,210.0944,17516.0
2022-12-14 09:50:00,214.12,214.77,214.06,214.64,15108.0,210.114,210.7518,210.0551,210.6243,15108.0
2022-12-14 09:55:00,214.68,215.0,214.62,214.92,40374.0,210.6635,210.9775,210.6046,210.899,40374.0
2022-12-14 10:00:00,214.91,215.11,214.73,214.94,28392.0,210.8892,211.0855,210.7126,210.9186,28392.0
2022-12-14 10:05:00,214.9,214.99,214.73,214.79,21255.0,210.8794,210.9677,210.7126,210.7714,21255.0
2022-12-14 10:10:00,214.75,214.98,214.71,214.81,21907.0,210.7322,210.9579,210.6929,210.7911,21907.0
2022-12-14 10:15:00,214.81,214.94,214.61,214.88,23785.0,210.7911,210.9186,210.5948,210.8598,23785.0
2022-12-14 10:20:00,214.9,215.07,214.65,214.69,20759.0,210.8794,211.0462,210.6341,210.6733,20759.0
2022-12-14 10:25:00,214.74,215.15,214.74,215.09,16886.0,210.7224,211.1247,210.7224,211.0658,16886.0
2022-12-14 10:30:00,215.08,215.1,214.7,214.76,14554.0,211.056,211.0756,210.6831,210.742,14554.0
2022-12-14 10:35:00,214.76,214.93,214.71,214.8,16794.0,210.742,210.9088,210.6929,210.7813,16794.0
2022-12-14 10:40:00,214.76,215.24,214.76,215.05,18718.0,210.742,211.213,210.742,211.0266,18718.0
2022-12-14 10:45:00,215.1,215.44,215.06,215.44,30171.0,211.0756,211.4093,211.0364,211.4093,30171.0
2022-12-14 10:50:00,215.38,215.51,215.27,215.43,24764.0,211.3504,211.478,211.2425,211.3995,24764.0
2022-12-14 10:55:00,215.46,215.47,214.99,215.37,28301.0,211.4289,211.4387,210.9677,211.3406,28301.0
2022-12-14 11:00:00,215.4,215.74,215.1,215.73,25929.0,211.37,211.7037,211.0756,211.6939,25929.0
2022-12-14 11:05:00,215.75,215.89,215.45,215.6,20941.0,211.7135,211.8509,211.4191,211.5663,20941.0
2022-12-14 11:10:00,215.57,215.8,215.49,215.65,19420.0,211.5369,211.7626,211.4584,211.6154,19420.0
2022-12-14 11:15:00,215.69,215.71,215.38,215.52,14173.0,211.6546,211.6742,211.3504,211.4878,14173.0
2022-12-14 11:20:00,215.46,215.52,215.25,215.46,20879.0,211.4289,211.4878,211.2228,211.4289,20879.0
2022-12-14 11:25:00,215.46,215.91,215.43,215.83,56854.0,211.4289,211.8705,211.3995,211.792,56854.0
2022-12-14 11:30:00,215.83,215.87,215.39,215.42,12534.0,211.792,211.8312,211.3602,211.3897,12534.0
2022-12-14 11:35:00,215.42,215.68,215.41,215.56,13890.0,211.3897,211.6448,211.3798,211.527,13890.0
2022-12-14 11:40:00,215.59,215.72,215.33,215.37,10878.0,211.5565,211.684,211.3013,211.3406,10878.0
2022-12-14 11:45:00,215.34,215.56,215.34,215.5,21972.0,211.3112,211.527,211.3112,211.4682,21972.0
2022-12-14 11:50:00,215.45,215.53,215.31,215.48,16622.0,211.4191,211.4976,211.2817,211.4485,16622.0
2022-12-14 11:55:00,215.49,215.65,215.43,215.44,15386.0,211.4584,211.6154,211.3995,211.4093,15386.0
2022-12-14 12:00:00,215.44,215.44,215.2,215.34,14611.0,211.4093,211.4093,211.1738,211.3112,14611.0
2022-12-14 12:05:00,215.32,215.59,215.29,215.59,13995.0,211.2915,211.5565,211.2621,211.5565,13995.0
2022-12-14 12:10:00,215.56,215.65,215.37,215.65,16509.0,211.527,211.6154,211.3406,211.6154,16509.0
2022-12-14 12:15:00,215.68,215.68,215.35,215.54,11817.0,211.6448,211.6448,211.321,211.5074,11817.0
2022-12-14 12:20:00,215.58,215.68,215.45,215.56,18746.0,211.5467,211.6448,211.4191,211.527,18746.0
2022-12-14 12:25:00,215.59,215.65,215.34,215.44,15915.0,211.5565,211.6154,211.3112,211.4093,15915.0
2022-12-14 12:30:00,215.42,215.57,215.37,215.4,12652.0,211.3897,211.5369,211.3406,211.37,12652.0
2022-12-14 12:35:00,215.41,215.77,215.36,215.74,11661.0,211.3798,211.7331,211.3308,211.7037,11661.0
2022-12-14 12:40:00,215.72,215.9,215.66,215.81,14892.0,211.684,211.8607,211.6252,211.7724,14892.0
2022-12-14 12:45:00,215.82,215.82,215.46,215.47,11388.0,211.7822,211.7822,211.4289,211.4387,11388.0
2022-12-14 12:50:00,215.43,215.58,215.35,215.49,9274.0,211.3995,211.5467,211.321,211.4584,9274.0
2022-12-14 12:55:00,215.47,215.62,215.45,215.48,7896.0,211.4387,211.5859,211.4191,211.4485,7896.0
2022-12-14 13:00:00,215.46,215.63,215.37,215.63,9479.0,211.4289,211.5957,211.3406,211.5957,9479.0
2022-12-14 13:05:00,215.64,215.76,215.61,215.72,7371.0,211.6055,211.7233,211.5761,211.684,7371.0
2022-12-14 13:10:00,215.78,215.79,215.5,215.51,23811.0,211.7429,211.7527,211.4682,211.478,23811.0
2022-12-14 13:15:00,215.5,215.53,215.27,215.31,16760.0,211.4682,211.4976,211.2425,211.2817,16760.0
2022-12-14 13:20:00,215.32,215.5,215.3,215.41,15748.0,211.2915,211.4682,211.2719,211.3798,15748.0
2022-12-14 13:25:00,215.39,215.5,215.32,215.42,13416.0,211.3602,211.4682,211.2915,211.3897,13416.0
2022-12-14 13:30:00,215.4,215.75,215.36,215.69,31928.0,211.37,211.7135,211.3308,211.6546,31928.0
2022-12-14 13:35:00,215.69,216.24,215.69,216.24,34816.0,211.6546,212.1943,211.6546,212.1943,34816.0
2022-12-14 13:40:00,216.24,216.29,215.95,216.02,34992.0,212.1943,212.2434,211.9097,211.9784,34992.0
2022-12-14 13:45:00,215.98,215.99,215.56,215.62,24505.0,211.9392,211.949,211.527,211.5859,24505.0
2022-12-14 13:50:00,215.56,215.79,215.4,215.75,21347.0,211.527,211.7527,211.37,211.7135,21347.0
2022-12-14 13:55:00,215.72,215.95,215.57,215.58,32159.0,211.684,211.9097,211.5369,211.5467,32159.0
2022-12-14 14:00:00,215.54,215.55,213.08,214.25,74220.0,211.5074,211.5172,209.0934,210.2415,74220.0
2022-12-14 14:05:00,214.06,214.38,212.95,213.37,60104.0,210.0551,210.3691,208.9659,209.378,60104.0
2022-12-14 14:10:00,213.3,214.3,213.23,213.98,54251.0,209.3093,210.2906,209.2406,209.9766,54251.0
2022-12-14 14:15:00,213.91,214.13,213.6,213.96,41775.0,209.9079,210.1238,209.6037,209.957,41775.0
2022-12-14 14:20:00,213.88,214.06,213.4,213.61,29327.0,209.8785,210.0551,209.4075,209.6135,29327.0
2022-12-14 14:25:00,213.62,213.99,213.55,213.72,29630.0,209.6233,209.9864,209.5546,209.7215,29630.0
2022-12-14 14:30:00,213.64,213.85,211.7,211.9,51471.0,209.643,209.849,207.7393,207.9355,51471.0
2022-12-14 14:35:00,211.83,212.94,211.63,212.68,37834.0,207.8668,208.9561,207.6706,208.7009,37834.0
2022-12-14 14:40:00,212.75,213.84,212.23,213.28,31910.0,208.7696,209.8392,208.2593,209.2897,31910.0
2022-12-14 14:45:00,213.5,213.6,212.17,213.09,42996.0,209.5056,209.6037,208.2005,209.1033,42996.0
2022-12-14 14:50:00,212.97,213.46,212.67,213.15,50466.0,208.9855,209.4663,208.6911,209.1621,50466.0
2022-12-14 14:55:00,213.05,213.52,212.83,213.19,29040.0,209.064,209.5252,208.8481,209.2014,29040.0
2022-12-14 15:00:00,213.17,214.66,212.99,214.22,50708.0,209.1818,210.6439,209.0051,210.2121,50708.0
2022-12-14 15:05:00,214.14,214.15,213.31,213.86,21185.0,210.1336,210.1434,209.3191,209.8588,21185.0
2022-12-14 15:10:00,213.95,215.5,213.86,214.99,60558.0,209.9472,211.4682,209.8588,210.9677,60558.0
2022-12-14 15:15:00,215.04,215.17,213.82,214.52,29464.0,211.0168,211.1443,209.8196,210.5065,29464.0
2022-12-14 15:20:00,214.51,214.72,214.13,214.24,40366.0,210.4967,210.7028,210.1238,210.2317,40366.0
2022-12-14 15:25:00,214.24,214.42,213.11,213.11,40498.0,210.2317,210.4084,209.1229,209.1229,40498.0
2022-12-14 15:30:00,213.09,213.23,212.52,212.94,44318.0,209.1033,209.2406,208.5439,208.9561,44318.0
2022-12-14 15:35:00,212.97,213.4,212.63,213.17,51345.0,208.9855,209.4075,208.6519,209.1818,51345.0
2022-12-14 15:40:00,213.12,213.73,212.88,213.73,39928.0,209.1327,209.7313,208.8972,209.7313,39928.0
2022-12-14 15:45:00,213.67,213.79,213.19,213.58,59318.0,209.6724,209.7902,209.2014,209.5841,59318.0
2022-12-14 15:50:00,213.75,214.23,213.54,213.68,98948.0,209.7509,210.2219,209.5448,209.6822,98948.0
2022-12-14 15:55:00,213.68,213.69,213.29,213.29,193300.0,209.6822,209.692,209.2995,209.2995,193300.0
2022-12-15 09:30:00,209.6,211.82,208.83,211.06,196228.0,205.6785,207.857,204.923,207.1112,196228.0
2022-12-15 09:35:00,211.0,211.1,209.57,209.65,71421.0,207.0524,207.1505,205.6491,205.7276,71421.0
2022-12-15 09:40:00,209.64,209.86,208.91,209.75,90873.0,205.7178,205.9337,205.0015,205.8257,90873.0
2022-12-15 09:45:00,209.76,209.78,208.89,208.98,61086.0,205.8356,205.8552,204.9818,205.0701,61086.0
2022-12-15 09:50:00,208.94,209.03,208.09,208.29,78884.0,205.0309,205.1192,204.1968,204.3931,78884.0
2022-12-15 09:55:00,208.39,208.56,207.42,207.76,107902.0,204.4912,204.658,203.5393,203.873,107902.0
2022-12-15 10:00:00,207.79,207.87,207.1,207.24,99535.0,203.9024,203.9809,203.2253,203.3627,99535.0
2022-12-15 10:05:00,207.2,207.89,207.17,207.85,41652.0,203.3234,204.0005,203.294,203.9613,41652.0
2022-12-15 10:10:00,207.75,208.37,207.64,208.23,41570.0,203.8632,204.4716,203.7552,204.3342,41570.0
2022-12-15 10:15:00,208.25,208.99,207.95,208.95,34071.0,204.3538,205.08,204.0594,205.0407,34071.0
2022-12-15 10:20:00,208.98,208.98,208.36,208.5,42444.0,205.0701,205.0701,204.4617,204.5991,42444.0
2022-12-15 10:25:00,208.5,208.5,207.98,208.22,26730.0,204.5991,204.5991,204.0889,204.3244,26730.0
2022-12-15 10:30:00,208.26,208.37,207.75,208.12,42394.0,204.3636,204.4716,203.8632,204.2262,42394.0
2022-12-15 10:35:00,208.13,208.86,208.08,208.83,24629.0,204.2361,204.9524,204.187,204.923,24629.0
2022-12-15 10:40:00,208.87,208.97,208.57,208.84,30938.0,204.9622,205.0603,204.6678,204.9328,30938.0
2022-12-15 10:45:00,208.9,208.93,208.24,208.28,38345.0,204.9916,205.0211,204.344,204.3832,38345.0
2022-12-15 10:50:00,208.25,208.5,208.14,208.18,36159.0,204.3538,204.5991,204.2459,204.2851,36159.0
2022-12-15 10:55:00,208.24,208.44,208.09,208.43,40423.0,204.344,204.5403,204.1968,204.5304,40423.0
2022-12-15 11:00:00,208.37,208.58,208.27,208.34,36241.0,204.4716,204.6776,204.3734,204.4421,36241.0
2022-12-15 11:05:00,208.32,208.32,207.94,207.98,75906.0,204.4225,204.4225,204.0496,204.0889,75906.0
2022-12-15 11:10:00,208.01,208.17,207.75,207.79,35123.0,204.1183,204.2753,203.8632,203.9024,35123.0
2022-12-15 11:15:00,207.77,207.93,207.4,207.93,48863.0,203.8828,204.0398,203.5197,204.0398,48863.0
2022-12-15 11:20:00,207.94,208.11,207.79,207.84,72946.0,204.0496,204.2164,203.9024,203.9515,72946.0
2022-12-15 11:25:00,207.83,208.18,207.8,207.97,39417.0,203.9417,204.2851,203.9122,204.079,39417.0
2022-12-15 11:30:00,207.98,208.03,207.74,208.03,39483.0,204.0889,204.1379,203.8533,204.1379,39483.0
2022-12-15 11:35:00,208.06,208.34,208.0,208.26,22913.0,204.1674,204.4421,204.1085,204.3636,22913.0
2022-12-15 11:40:00,208.28,208.37,207.93,208.07,27610.0,204.3832,204.4716,204.0398,204.1772,27610.0
2022-12-15 11:45:00,208.06,208.3,207.43,207.47,38564.0,204.1674,204.4029,203.5491,203.5884,38564.0
2022-12-15 11:50:00,207.43,207.71,207.34,207.68,35812.0,203.5491,203.8239,203.4608,203.7945,35812.0
2022-12-15 11:55:00,207.74,207.96,207.68,207.77,29904.0,203.8533,204.0692,203.7945,203.8828,29904.0
2022-12-15 12:00:00,207.81,208.07,207.75,207.75,27656.0,203.922,204.1772,203.8632,203.8632,27656.0
2022-12-15 12:05:00,207.8,207.94,207.56,207.59,30576.0,203.9122,204.0496,203.6767,203.7062,30576.0
2022-12-15 12:10:00,207.63,208.02,207.58,207.97,32824.0,203.7454,204.1281,203.6963,204.079,32824.0
2022-12-15 12:15:00,207.98,208.12,207.75,208.06,25724.0,204.0889,204.2262,203.8632,204.1674,25724.0
2022-12-15 12:20:00,208.03,208.03,207.68,207.73,28002.0,204.1379,204.1379,203.7945,203.8435,28002.0
2022-12-15 12:25:00,207.74,207.92,207.74,207.89,26343.0,203.8533,204.03,203.8533,204.0005,26343.0
2022-12-15 12:30:00,207.89,208.33,207.89,208.22,28787.0,204.0005,204.4323,204.0005,204.3244,28787.0
2022-12-15 12:35:00,208.24,208.42,208.0,208.0,29152.0,204.344,204.5206,204.1085,204.1085,29152.0
2022-12-15 12:40:00,208.0,208.09,207.7,207.7,126639.0,204.1085,204.1968,203.8141,203.8141,126639.0
2022-12-15 12:45:00,207.68,207.77,207.52,207.63,119640.0,203.7945,203.8828,203.6375,203.7454,119640.0
2022-12-15 12:50:00,207.65,207.8,207.43,207.46,51021.0,203.765,203.9122,203.5491,203.5786,51021.0
2022-12-15 12:55:00,207.44,207.44,206.91,207.18,93535.0,203.559,203.559,203.0389,203.3038,93535.0
2022-12-15 13:00:00,207.22,207.46,207.17,207.27,26567.0,203.3431,203.5786,203.294,203.3921,26567.0
2022-12-15 13:05:00,207.26,207.3,206.82,207.0,27042.0,203.3823,203.4216,202.9506,203.1272,27042.0
2022-12-15 13:10:00,207.01,207.28,207.0,207.2,45770.0,203.137,203.402,203.1272,203.3234,45770.0
2022-12-15 13:15:00,207.21,207.36,207.03,207.05,39635.0,203.3333,203.4805,203.1566,203.1763,39635.0
2022-12-15 13:20:00,207.07,207.21,206.97,207.11,21597.0,203.1959,203.3333,203.0978,203.2351,21597.0
2022-12-15 13:25:00,207.09,207.4,207.08,207.4,22466.0,203.2155,203.5197,203.2057,203.5197,22466.0
2022-12-15 13:30:00,207.38,207.45,207.16,207.33,28094.0,203.5001,203.5688,203.2842,203.451,28094.0
2022-12-15 13:35:00,207.34,207.8,207.26,207.78,30161.0,203.4608,203.9122,203.3823,203.8926,30161.0
2022-12-15 13:40:00,207.82,207.85,207.52,207.7,37165.0,203.9319,203.9613,203.6375,203.8141,37165.0
2022-12-15 13:45:00,207.68,207.83,207.64,207.77,38682.0,203.7945,203.9417,203.7552,203.8828,38682.0
2022-12-15 13:50:00,207.8,207.81,207.41,207.55,45857.0,203.9122,203.922,203.5295,203.6669,45857.0
2022-12-15 13:55:00,207.58,207.92,207.53,207.91,36168.0,203.6963,204.03,203.6473,204.0202,36168.0
2022-12-15 14:00:00,207.92,208.07,207.85,207.95,39120.0,204.03,204.1772,203.9613,204.0594,39120.0
2022-12-15 14:05:00,207.91,208.0,207.77,207.93,30146.0,204.0202,204.1085,203.8828,204.0398,30146.0
2022-12-15 14:10:00,207.92,208.03,207.83,208.02,27114.0,204.03,204.1379,203.9417,204.1281,27114.0
2022-12-15 14:15:00,208.02,208.22,207.99,208.14,24960.0,204.1281,204.3244,204.0987,204.2459,24960.0
2022-12-15 14:20:00,208.13,208.27,208.06,208.17,38810.0,204.2361,204.3734,204.1674,204.2753,38810.0
2022-12-15 14:25:00,208.15,208.37,208.13,208.3,34575.0,204.2557,204.4716,204.2361,204.4029,34575.0
2022-12-15 14:30:00,208.33,208.73,208.3,208.61,31006.0,204.4323,204.8248,204.4029,204.7071,31006.0
2022-12-15 14:35:00,208.59,208.91,208.44,208.74,50897.0,204.6874,205.0015,204.5403,204.8346,50897.0
2022-12-15 14:40:00,208.68,208.92,208.64,208.87,27455.0,204.7758,205.0113,204.7365,204.9622,27455.0
2022-12-15 14:45:00,208.87,208.93,208.42,208.55,33769.0,204.9622,205.0211,204.5206,204.6482,33769.0
2022-12-15 14:50:00,208.56,208.71,208.34,208.65,25774.0,204.658,204.8052,204.4421,204.7463,25774.0
2022-12-15 14:55:00,208.66,208.94,208.55,208.87,31426.0,204.7561,205.0309,204.6482,204.9622,31426.0
2022-12-15 15:00:00,208.87,209.23,208.86,209.13,43882.0,204.9622,205.3155,204.9524,205.2173,43882.0
2022-12-15 15:05:00,209.15,209.2,208.99,209.08,26921.0,205.237,205.286,205.08,205.1683,26921.0
2022-12-15 15:10:00,209.14,209.18,208.66,208.72,36459.0,205.2272,205.2664,204.7561,204.815,36459.0
2022-12-15 15:15:00,208.72,209.04,208.58,208.89,40706.0,204.815,205.129,204.6776,204.9818,40706.0
2022-12-15 15:20:00,208.86,209.07,208.77,208.87,41140.0,204.9524,205.1585,204.8641,204.9622,41140.0
2022-12-15 15:25:00,208.83,209.24,208.64,209.18,47290.0,204.923,205.3253,204.7365,205.2664,47290.0
2022-12-15 15:30:00,209.18,209.27,208.87,209.25,54064.0,205.2664,205.3547,204.9622,205.3351,54064.0
2022-12-15 15:35:00,209.23,209.29,208.44,208.55,54738.0,205.3155,205.3743,204.5403,204.6482,54738.0
2022-12-15 15:40:00,208.54,208.64,207.97,208.19,65941.0,204.6384,204.7365,204.079,204.2949,65941.0
2022-12-15 15:45:00,208.18,208.26,207.94,207.99,111027.0,204.2851,204.3636,204.0496,204.0987,111027.0
2022-12-15 15:50:00,208.0,208.2,207.91,208.01,258918.0,204.1085,204.3047,204.0202,204.1183,258918.0
2022-12-15 15:55:00,208.01,208.5,207.8,208.28,429069.0,204.1183,204.5991,203.9122,204.3832,429069.0
2022-12-16 09:30:00,207.49,208.41,206.41,208.01,1443732.0,203.608,204.5108,202.5482,204.1183,1443732.0
2022-12-16 09:35:00,207.73,208.24,207.61,207.84,19157.0,203.8435,204.344,203.7258,203.9515,19157.0
2022-12-16 09:40:00,207.87,208.15,207.52,208.0,24679.0,203.9809,204.2557,203.6375,204.1085,24679.0
2022-12-16 09:45:00,208.19,208.33,207.42,207.93,22743.0,204.2949,204.4323,203.5393,204.0398,22743.0
2022-12-16 09:50:00,207.99,208.25,207.77,208.06,16820.0,204.0987,204.3538,203.8828,204.1674,16820.0
2022-12-16 09:55:00,208.25,208.25,207.93,207.93,27379.0,204.3538,204.3538,204.0398,204.0398,27379.0
2022-12-16 10:00:00,207.94,207.99,206.94,207.04,19295.0,204.0496,204.0987,203.0683,203.1664,19295.0
2022-12-16 10:05:00,207.03,207.22,206.55,206.59,17198.0,203.1566,203.3431,202.6856,202.7249,17198.0
2022-12-16 10:10:00,206.54,206.7,206.2,206.26,20824.0,202.6758,202.8328,202.3422,202.401,20824.0
2022-12-16 10:15:00,206.27,206.92,206.18,206.84,22304.0,202.4108,203.0487,202.3225,202.9702,22304.0
2022-12-16 10:20:00,206.88,207.14,206.74,206.96,33380.0,203.0094,203.2646,202.8721,203.0879,33380.0
2022-12-16 10:25:00,206.9,207.08,206.71,206.72,19790.0,203.0291,203.2057,202.8426,202.8524,19790.0
2022-12-16 10:30:00,206.71,206.9,206.53,206.57,20655.0,202.8426,203.0291,202.666,202.7052,20655.0
2022-12-16 10:35:00,206.62,207.08,206.43,207.0,33582.0,202.7543,203.2057,202.5679,203.1272,33582.0
2022-12-16 10:40:00,206.99,207.08,206.68,206.72,33200.0,203.1174,203.2057,202.8132,202.8524,33200.0
2022-12-16 10:45:00,206.68,206.75,206.34,206.5,32353.0,202.8132,202.8819,202.4795,202.6365,32353.0
2022-12-16 10:50:00,206.57,206.64,206.42,206.61,33530.0,202.7052,202.7739,202.558,202.7445,33530.0
2022-12-16 10:55:00,206.61,206.7,206.36,206.56,41687.0,202.7445,202.8328,202.4992,202.6954,41687.0
2022-12-16 11:00:00,206.55,206.67,206.39,206.41,23747.0,202.6856,202.8034,202.5286,202.5482,23747.0
2022-12-16 11:05:00,206.43,206.44,205.91,205.92,70885.0,202.5679,202.5777,202.0576,202.0674,70885.0
2022-12-16 11:10:00,205.89,206.53,205.89,206.51,51998.0,202.038,202.666,202.038,202.6464,51998.0
2022-12-16 11:15:00,206.52,206.66,206.4,206.61,35129.0,202.6562,202.7936,202.5384,202.7445,35129.0
2022-12-16 11:20:00,206.61,206.79,206.26,206.26,28016.0,202.7445,202.9211,202.401,202.401,28016.0
2022-12-16 11:25:00,206.32,206.6,206.24,206.3,17992.0,202.4599,202.7347,202.3814,202.4403,17992.0
2022-12-16 11:30:00,206.29,206.74,206.28,206.67,17582.0,202.4305,202.8721,202.4207,202.8034,17582.0
2022-12-16 11:35:00,206.69,206.97,206.67,206.94,21768.0,202.823,203.0978,202.8034,203.0683,21768.0
2022-12-16 11:40:00,206.94,206.98,206.57,206.69,14826.0,203.0683,203.1076,202.7052,202.823,14826.0
2022-12-16 11:45:00,206.64,206.69,206.13,206.19,26543.0,202.7739,202.823,202.2735,202.3323,26543.0
2022-12-16 11:50:00,206.16,206.53,206.16,206.48,14336.0,202.3029,202.666,202.3029,202.6169,14336.0
2022-12-16 11:55:00,206.47,206.47,205.9,205.92,19491.0,202.6071,202.6071,202.0478,202.0674,19491.0
2022-12-16 12:00:00,205.93,206.07,205.83,205.95,39321.0,202.0772,202.2146,201.9791,202.0968,39321.0
2022-12-16 12:05:00,205.93,206.02,205.76,205.8,38133.0,202.0772,202.1655,201.9104,201.9496,38133.0
2022-12-16 12:10:00,205.8,206.12,205.75,206.12,37078.0,201.9496,202.2637,201.9006,202.2637,37078.0
2022-12-16 12:15:00,206.13,206.47,206.08,206.47,17866.0,202.2735,202.6071,202.2244,202.6071,17866.0
2022-12-16 12:20:00,206.42,206.44,206.13,206.25,16677.0,202.558,202.5777,202.2735,202.3912,16677.0
2022-12-16 12:25:00,206.3,206.49,206.27,206.49,6390.0,202.4403,202.6267,202.4108,202.6267,6390.0
2022-12-16 12:30:00,206.47,206.49,206.24,206.39,9929.0,202.6071,202.6267,202.3814,202.5286,9929.0
2022-12-16 12:35:00,206.39,206.77,206.32,206.61,13586.0,202.5286,202.9015,202.4599,202.7445,13586.0
2022-12-16 12:40:00,206.59,206.59,206.2,206.24,15262.0,202.7249,202.7249,202.3422,202.3814,15262.0
2022-12-16 12:45:00,206.25,206.35,206.17,206.23,15296.0,202.3912,202.4894,202.3127,202.3716,15296.0
2022-12-16 12:50:00,206.22,206.24,206.06,206.14,18208.0,202.3618,202.3814,202.2048,202.2833,18208.0
2022-12-16 12:55:00,206.13,206.14,205.93,206.06,21823.0,202.2735,202.2833,202.0772,202.2048,21823.0
2022-12-16 13:00:00,206.1,206.31,206.06,206.29,22811.0,202.244,202.4501,202.2048,202.4305,22811.0
2022-12-16 13:05:00,206.28,206.31,206.09,206.16,32118.0,202.4207,202.4501,202.2342,202.3029,32118.0
2022-12-16 13:10:00,206.18,206.22,205.88,206.0,60306.0,202.3225,202.3618,202.0281,202.1459,60306.0
2022-12-16 13:15:00,205.99,206.16,205.93,205.95,65476.0,202.1361,202.3029,202.0772,202.0968,65476.0
2022-12-16 13:20:00,205.92,206.03,205.86,205.98,25914.0,202.0674,202.1753,202.0085,202.1263,25914.0
2022-12-16 13:25:00,205.93,206.02,205.86,205.9,34130.0,202.0772,202.1655,202.0085,202.0478,34130.0
2022-12-16 13:30:00,205.93,206.23,205.88,206.13,21403.0,202.0772,202.3716,202.0281,202.2735,21403.0
2022-12-16 13:35:00,206.17,206.27,205.95,205.97,17595.0,202.3127,202.4108,202.0968,202.1165,17595.0
2022-12-16 13:40:00,205.96,206.15,205.91,206.12,20447.0,202.1066,202.2931,202.0576,202.2637,20447.0
2022-12-16 13:45:00,206.11,206.34,206.06,206.32,21214.0,202.2538,202.4795,202.2048,202.4599,21214.0
2022-12-16 13:50:00,206.25,206.33,206.08,206.14,23903.0,202.3912,202.4697,202.2244,202.2833,23903.0
2022-12-16 13:55:00,206.11,206.24,205.96,206.11,20843.0,202.2538,202.3814,202.1066,202.2538,20843.0
2022-12-16 14:00:00,206.1,206.21,205.95,206.1,36826.0,202.244,202.352,202.0968,202.244,36826.0
2022-12-16 14:05:00,206.08,206.14,205.98,206.0,41645.0,202.2244,202.2833,202.1263,202.1459,41645.0
2022-12-16 14:10:00,206.0,206.25,205.98,206.16,40974.0,202.1459,202.3912,202.1263,202.3029,40974.0
2022-12-16 14:15:00,206.16,206.31,205.92,206.01,56691.0,202.3029,202.4501,202.0674,202.1557,56691.0
2022-12-16 14:20:00,205.98,206.02,205.62,205.77,48521.0,202.1263,202.1655,201.773,201.9202,48521.0
2022-12-16 14:25:00,205.81,205.86,205.47,205.5,71714.0,201.9595,202.0085,201.6258,201.6553,71714.0
2022-12-16 14:30:00,205.47,205.56,205.3,205.45,35018.0,201.6258,201.7141,201.459,201.6062,35018.0
2022-12-16 14:35:00,205.48,205.72,205.47,205.58,31598.0,201.6356,201.8711,201.6258,201.7338,31598.0
2022-12-16 14:40:00,205.57,205.6,205.42,205.44,47834.0,201.7239,201.7534,201.5768,201.5964,47834.0
2022-12-16 14:45:00,205.49,205.85,205.43,205.84,38470.0,201.6454,201.9987,201.5866,201.9889,38470.0
2022-12-16 14:50:00,205.84,206.23,205.83,206.16,23302.0,201.9889,202.3716,201.9791,202.3029,23302.0
2022-12-16 14:55:00,206.19,206.54,206.11,206.41,31148.0,202.3323,202.6758,202.2538,202.5482,31148.0
2022-12-16 15:00:00,206.41,206.77,206.36,206.48,28584.0,202.5482,202.9015,202.4992,202.6169,28584.0
2022-12-16 15:05:00,206.44,206.45,206.12,206.13,27190.0,202.5777,202.5875,202.2637,202.2735,27190.0
2022-12-16 15:10:00,206.14,207.03,206.06,207.03,36756.0,202.2833,203.1566,202.2048,203.1566,36756.0
2022-12-16 15:15:00,207.04,207.35,207.02,207.04,28099.0,203.1664,203.4706,203.1468,203.1664,28099.0
2022-12-16 15:20:00,207.0,207.29,206.93,207.16,21704.0,203.1272,203.4118,203.0585,203.2842,21704.0
2022-12-16 15:25:00,207.16,207.31,206.93,207.28,49640.0,203.2842,203.4314,203.0585,203.402,49640.0
2022-12-16 15:30:00,207.24,207.67,207.24,207.48,31429.0,203.3627,203.7847,203.3627,203.5982,31429.0
2022-12-16 15:35:00,207.48,207.53,207.21,207.35,43561.0,203.5982,203.6473,203.3333,203.4706,43561.0
2022-12-16 15:40:00,207.36,207.62,207.28,207.29,45573.0,203.4805,203.7356,203.402,203.4118,45573.0
2022-12-16 15:45:00,207.26,207.63,207.2,207.25,99147.0,203.3823,203.7454,203.3234,203.3725,99147.0
2022-12-16 15:50:00,207.25,207.8,207.1,207.57,168312.0,203.3725,203.9122,203.2253,203.6865,168312.0
2022-12-16 15:55:00,207.57,207.77,206.81,206.83,385348.0,203.6865,203.8828,202.9407,202.9604,385348.0
2022-12-19 09:30:00,206.63,206.65,205.2,205.32,132736.0,202.7641,202.7837,201.3609,201.4786,132736.0
2022-12-19 09:35:00,205.27,206.08,204.76,205.62,73179.0,201.4296,202.2244,200.9291,201.773,73179.0
2022-12-19 09:40:00,205.7,206.75,205.63,206.73,47762.0,201.8515,202.8819,201.7828,202.8622,47762.0
2022-12-19 09:45:00,206.72,206.76,206.34,206.49,34139.0,202.8524,202.8917,202.4795,202.6267,34139.0
2022-12-19 09:50:00,206.48,206.66,206.23,206.3,26477.0,202.6169,202.7936,202.3716,202.4403,26477.0
2022-12-19 09:55:00,206.35,206.64,206.12,206.61,33471.0,202.4894,202.7739,202.2637,202.7445,33471.0
2022-12-19 10:00:00,206.62,206.75,206.37,206.38,28305.0,202.7543,202.8819,202.509,202.5188,28305.0
2022-12-19 10:05:00,206.37,206.42,205.93,206.29,22078.0,202.509,202.558,202.0772,202.4305,22078.0
2022-12-19 10:10:00,206.3,206.72,206.23,206.7,29581.0,202.4403,202.8524,202.3716,202.8328,29581.0
2022-12-19 10:15:00,206.66,206.86,206.52,206.79,25929.0,202.7936,202.9898,202.6562,202.9211,25929.0
2022-12-19 10:20:00,206.75,207.47,206.75,207.01,27465.0,202.8819,203.5884,202.8819,203.137,27465.0
2022-12-19 10:25:00,207.02,207.27,206.87,207.27,39141.0,203.1468,203.3921,202.9996,203.3921,39141.0
2022-12-19 10:30:00,207.24,207.3,206.64,206.83,27136.0,203.3627,203.4216,202.7739,202.9604,27136.0
2022-12-19 10:35:00,206.85,206.94,206.4,206.4,34451.0,202.98,203.0683,202.5384,202.5384,34451.0
2022-12-19 10:40:00,206.36,206.58,206.34,206.55,23290.0,202.4992,202.715,202.4795,202.6856,23290.0
2022-12-19 10:45:00,206.55,206.67,206.34,206.38,21518.0,202.6856,202.8034,202.4795,202.5188,21518.0
2022-12-19 10:50:00,206.34,206.41,205.97,206.09,23882.0,202.4795,202.5482,202.1165,202.2342,23882.0
2022-12-19 10:55:00,206.11,206.27,205.78,205.78,35037.0,202.2538,202.4108,201.93,201.93,35037.0
2022-12-19 11:00:00,205.71,205.71,205.3,205.48,31132.0,201.8613,201.8613,201.459,201.6356,31132.0
2022-12-19 11:05:00,205.48,205.66,205.37,205.38,34563.0,201.6356,201.8123,201.5277,201.5375,34563.0
2022-12-19 11:10:00,205.37,205.44,205.19,205.43,23935.0,201.5277,201.5964,201.3511,201.5866,23935.0
2022-12-19 11:15:00,205.4,205.8,205.25,205.78,17133.0,201.5571,201.9496,201.4099,201.93,17133.0
2022-12-19 11:20:00,205.77,205.91,205.37,205.63,25792.0,201.9202,202.0576,201.5277,201.7828,25792.0
2022-12-19 11:25:00,205.57,205.87,205.49,205.84,21525.0,201.7239,202.0183,201.6454,201.9889,21525.0
2022-12-19 11:30:00,205.82,205.91,205.41,205.46,21867.0,201.9693,202.0576,201.5669,201.616,21867.0
2022-12-19 11:35:00,205.5,205.53,205.04,205.05,50446.0,201.6553,201.6847,201.2039,201.2137,50446.0
2022-12-19 11:40:00,205.08,205.24,204.88,204.95,45788.0,201.2431,201.4001,201.0469,201.1155,45788.0
2022-12-19 11:45:00,204.93,205.1,204.9,204.97,29814.0,201.0959,201.2627,201.0665,201.1352,29814.0
2022-12-19 11:50:00,204.97,205.04,204.84,204.99,32760.0,201.1352,201.2039,201.0076,201.1548,32760.0
2022-12-19 11:55:00,205.01,205.01,204.82,204.91,16185.0,201.1744,201.1744,200.988,201.0763,16185.0
2022-12-19 12:00:00,204.93,205.2,204.88,205.11,24936.0,201.0959,201.3609,201.0469,201.2726,24936.0
2022-12-19 12:05:00,205.1,205.26,205.01,205.14,22709.0,201.2627,201.4197,201.1744,201.302,22709.0
2022-12-19 12:10:00,205.15,205.36,204.99,205.36,16209.0,201.3118,201.5179,201.1548,201.5179,16209.0
2022-12-19 12:15:00,205.34,205.59,205.3,205.59,26983.0,201.4982,201.7436,201.459,201.7436,26983.0
2022-12-19 12:20:00,205.6,205.72,205.47,205.48,23092.0,201.7534,201.8711,201.6258,201.6356,23092.0
2022-12-19 12:25:00,205.48,205.52,204.91,204.91,24331.0,201.6356,201.6749,201.0763,201.0763,24331.0
2022-12-19 12:30:00,204.9,205.02,204.84,204.96,35048.0,201.0665,201.1842,201.0076,201.1254,35048.0
2022-12-19 12:35:00,204.97,205.32,204.93,205.14,20137.0,201.1352,201.4786,201.0959,201.302,20137.0
2022-12-19 12:40:00,205.14,205.2,204.97,204.97,9230.0,201.302,201.3609,201.1352,201.1352,9230.0
2022-12-19 12:45:00,204.95,205.33,204.92,205.24,16716.0,201.1155,201.4884,201.0861,201.4001,16716.0
2022-12-19 12:50:00,205.27,205.33,205.16,205.16,18048.0,201.4296,201.4884,201.3216,201.3216,18048.0
2022-12-19 12:55:00,205.12,205.27,204.98,205.27,15818.0,201.2824,201.4296,201.145,201.4296,15818.0
2022-12-19 13:00:00,205.3,205.35,205.16,205.24,18620.0,201.459,201.5081,201.3216,201.4001,18620.0
2022-12-19 13:05:00,205.27,205.28,204.96,205.02,18420.0,201.4296,201.4394,201.1254,201.1842,18420.0
2022-12-19 13:10:00,205.05,205.36,205.04,205.32,23924.0,201.2137,201.5179,201.2039,201.4786,23924.0
2022-12-19 13:15:00,205.31,205.35,205.09,205.15,15791.0,201.4688,201.5081,201.2529,201.3118,15791.0
2022-12-19 13:20:00,205.09,205.4,205.09,205.38,25335.0,201.2529,201.5571,201.2529,201.5375,25335.0
2022-12-19 13:25:00,205.38,205.54,205.0,205.01,16260.0,201.5375,201.6945,201.1646,201.1744,16260.0
2022-12-19 13:30:00,204.99,205.06,204.84,204.89,16267.0,201.1548,201.2235,201.0076,201.0567,16267.0
2022-12-19 13:35:00,204.88,204.99,204.76,204.94,24056.0,201.0469,201.1548,200.9291,201.1057,24056.0
2022-12-19 13:40:00,204.98,204.99,204.58,204.6,22712.0,201.145,201.1548,200.7525,200.7721,22712.0
2022-12-19 13:45:00,204.58,204.63,204.42,204.54,17417.0,200.7525,200.8015,200.5955,200.7132,17417.0
2022-12-19 13:50:00,204.54,204.85,204.5,204.61,33476.0,200.7132,201.0174,200.674,200.7819,33476.0
2022-12-19 13:55:00,204.6,204.64,204.47,204.48,19329.0,200.7721,200.8113,200.6445,200.6543,19329.0
2022-12-19 14:00:00,204.46,204.51,204.08,204.17,30359.0,200.6347,200.6838,200.2618,200.3501,30359.0
2022-12-19 14:05:00,204.18,204.5,204.16,204.5,38214.0,200.36,200.674,200.3403,200.674,38214.0
2022-12-19 14:10:00,204.43,204.51,204.27,204.31,18163.0,200.6053,200.6838,200.4483,200.4875,18163.0
2022-12-19 14:15:00,204.32,204.41,204.19,204.25,24769.0,200.4973,200.5856,200.3698,200.4286,24769.0
2022-12-19 14:20:00,204.22,204.46,204.14,204.21,19814.0,200.3992,200.6347,200.3207,200.3894,19814.0
2022-12-19 14:25:00,204.19,204.4,204.15,204.21,19811.0,200.3698,200.5758,200.3305,200.3894,19811.0
2022-12-19 14:30:00,204.22,204.52,204.2,204.45,31737.0,200.3992,200.6936,200.3796,200.6249,31737.0
2022-12-19 14:35:00,204.42,204.47,204.21,204.33,41208.0,200.5955,200.6445,200.3894,200.5071,41208.0
2022-12-19 14:40:00,204.35,204.35,204.13,204.31,22531.0,200.5268,200.5268,200.3109,200.4875,22531.0
2022-12-19 14:45:00,204.36,204.61,204.16,204.17,25770.0,200.5366,200.7819,200.3403,200.3501,25770.0
2022-12-19 14:50:00,204.18,204.18,203.95,204.08,39559.0,200.36,200.36,200.1343,200.2618,39559.0
2022-12-19 14:55:00,204.07,204.3,204.07,204.21,20539.0,200.252,200.4777,200.252,200.3894,20539.0
2022-12-19 15:00:00,204.21,204.42,204.06,204.25,32763.0,200.3894,200.5955,200.2422,200.4286,32763.0
2022-12-19 15:05:00,204.23,204.56,204.18,204.52,20914.0,200.409,200.7328,200.36,200.6936,20914.0
2022-12-19 15:10:00,204.51,204.62,204.42,204.42,22294.0,200.6838,200.7917,200.5955,200.5955,22294.0
2022-12-19 15:15:00,204.44,204.64,204.4,204.58,33691.0,200.6151,200.8113,200.5758,200.7525,33691.0
2022-12-19 15:20:00,204.59,204.65,204.26,204.55,32990.0,200.7623,200.8212,200.4385,200.723,32990.0
2022-12-19 15:25:00,204.55,204.59,204.36,204.42,30941.0,200.723,200.7623,200.5366,200.5955,30941.0
2022-12-19 15:30:00,204.44,204.74,204.43,204.54,64635.0,200.6151,200.9095,200.6053,200.7132,64635.0
2022-12-19 15:35:00,204.54,204.69,204.35,204.37,53980.0,200.7132,200.8604,200.5268,200.5464,53980.0
2022-12-19 15:40:00,204.35,204.62,204.25,204.58,56954.0,200.5268,200.7917,200.4286,200.7525,56954.0
2022-12-19 15:45:00,204.56,204.75,204.46,204.49,59491.0,200.7328,200.9193,200.6347,200.6642,59491.0
2022-12-19 15:50:00,204.53,204.91,204.53,204.86,107579.0,200.7034,201.0763,200.7034,201.0272,107579.0
2022-12-19 15:55:00,204.86,205.05,204.77,204.77,238157.0,201.0272,201.2137,200.9389,200.9389,238157.0
2022-12-20 09:30:00,203.88,204.85,203.55,204.85,165055.0,200.0656,201.0174,199.7417,201.0174,165055.0
2022-12-20 09:35:00,204.8,205.5,204.55,205.44,40942.0,200.9684,201.6553,200.723,201.5964,40942.0
2022-12-20 09:40:00,205.49,205.49,204.55,204.56,34151.0,201.6454,201.6454,200.723,200.7328,34151.0
2022-12-20 09:45:00,204.56,204.56,203.89,204.32,38886.0,200.7328,200.7328,200.0754,200.4973,38886.0
2022-12-20 09:50:00,204.34,204.7,204.1,204.26,40480.0,200.517,200.8702,200.2814,200.4385,40480.0
2022-12-20 09:55:00,204.27,204.93,204.26,204.75,18530.0,200.4483,201.0959,200.4385,200.9193,18530.0
2022-12-20 10:00:00,204.75,205.16,204.61,204.64,59189.0,200.9193,201.3216,200.7819,200.8113,59189.0
2022-12-20 10:05:00,204.66,204.92,204.13,204.13,49909.0,200.831,201.0861,200.3109,200.3109,49909.0
2022-12-20 10:10:00,204.08,204.44,203.98,204.23,66077.0,200.2618,200.6151,200.1637,200.409,66077.0
2022-12-20 10:15:00,204.23,204.23,203.81,203.84,60400.0,200.409,200.409,199.9969,200.0263,60400.0
2022-12-20 10:20:00,203.88,204.65,203.85,204.35,39940.0,200.0656,200.8212,200.0361,200.5268,39940.0
2022-12-20 10:25:00,204.38,204.42,204.05,204.27,36265.0,200.5562,200.5955,200.2324,200.4483,36265.0
2022-12-20 10:30:00,204.3,204.99,204.27,204.79,49885.0,200.4777,201.1548,200.4483,200.9585,49885.0
2022-12-20 10:35:00,204.77,205.09,204.73,204.91,27579.0,200.9389,201.2529,200.8997,201.0763,27579.0
2022-12-20 10:40:00,204.91,204.94,204.65,204.73,30946.0,201.0763,201.1057,200.8212,200.8997,30946.0
2022-12-20 10:45:00,204.74,204.89,204.44,204.85,30199.0,200.9095,201.0567,200.6151,201.0174,30199.0
2022-12-20 10:50:00,204.81,204.91,204.63,204.66,28324.0,200.9782,201.0763,200.8015,200.831,28324.0
2022-12-20 10:55:00,204.67,204.85,204.53,204.6,27697.0,200.8408,201.0174,200.7034,200.7721,27697.0
2022-12-20 11:00:00,204.59,204.81,204.45,204.77,19432.0,200.7623,200.9782,200.6249,200.9389,19432.0
2022-12-20 11:05:00,204.77,204.81,204.59,204.61,48279.0,200.9389,200.9782,200.7623,200.7819,48279.0
2022-12-20 11:10:00,204.61,204.84,204.46,204.77,46011.0,200.7819,201.0076,200.6347,200.9389,46011.0
2022-12-20 11:15:00,204.77,204.78,204.16,204.52,34550.0,200.9389,200.9487,200.3403,200.6936,34550.0
2022-12-20 11:20:00,204.54,204.62,204.33,204.59,23035.0,200.7132,200.7917,200.5071,200.7623,23035.0
2022-12-20 11:25:00,204.57,204.63,204.2,204.24,21365.0,200.7427,200.8015,200.3796,200.4188,21365.0
2022-12-20 11:30:00,204.24,204.49,204.21,204.44,29259.0,200.4188,200.6642,200.3894,200.6151,29259.0
2022-12-20 11:35:00,204.44,204.66,204.35,204.56,20020.0,200.6151,200.831,200.5268,200.7328,20020.0
2022-12-20 11:40:00,204.56,204.61,204.35,204.58,20007.0,200.7328,200.7819,200.5268,200.7525,20007.0
2022-12-20 11:45:00,204.61,204.8,204.52,204.7,24025.0,200.7819,200.9684,200.6936,200.8702,24025.0
2022-12-20 11:50:00,204.73,204.74,204.55,204.65,20472.0,200.8997,200.9095,200.723,200.8212,20472.0
2022-12-20 11:55:00,204.64,204.8,204.52,204.7,47297.0,200.8113,200.9684,200.6936,200.8702,47297.0
2022-12-20 12:00:00,204.66,205.39,204.63,205.35,42376.0,200.831,201.5473,200.8015,201.5081,42376.0
2022-12-20 12:05:00,205.33,205.33,205.04,205.26,20589.0,201.4884,201.4884,201.2039,201.4197,20589.0
2022-12-20 12:10:00,205.26,205.44,205.03,205.11,23477.0,201.4197,201.5964,201.194,201.2726,23477.0
2022-12-20 12:15:00,205.13,205.33,205.09,205.2,15010.0,201.2922,201.4884,201.2529,201.3609,15010.0
2022-12-20 12:20:00,205.21,205.64,205.21,205.64,22107.0,201.3707,201.7926,201.3707,201.7926,22107.0
2022-12-20 12:25:00,205.64,205.8,205.43,205.45,24021.0,201.7926,201.9496,201.5866,201.6062,24021.0
2022-12-20 12:30:00,205.43,205.43,205.08,205.1,26062.0,201.5866,201.5866,201.2431,201.2627,26062.0
2022-12-20 12:35:00,205.05,205.09,204.84,204.98,20485.0,201.2137,201.2529,201.0076,201.145,20485.0
2022-12-20 12:40:00,204.98,205.26,204.98,205.11,14206.0,201.145,201.4197,201.145,201.2726,14206.0
2022-12-20 12:45:00,205.09,205.41,205.06,205.29,28827.0,201.2529,201.5669,201.2235,201.4492,28827.0
2022-12-20 12:50:00,205.27,205.31,205.13,205.22,20043.0,201.4296,201.4688,201.2922,201.3805,20043.0
2022-12-20 12:55:00,205.2,205.39,205.16,205.34,33092.0,201.3609,201.5473,201.3216,201.4982,33092.0
2022-12-20 13:00:00,205.35,205.52,205.33,205.46,18038.0,201.5081,201.6749,201.4884,201.616,18038.0
2022-12-20 13:05:00,205.45,205.45,205.2,205.2,17028.0,201.6062,201.6062,201.3609,201.3609,17028.0
2022-12-20 13:10:00,205.26,205.26,205.0,205.17,16242.0,201.4197,201.4197,201.1646,201.3314,16242.0
2022-12-20 13:15:00,205.16,205.37,205.12,205.2,36591.0,201.3216,201.5277,201.2824,201.3609,36591.0
2022-12-20 13:20:00,205.2,205.35,205.1,205.32,21421.0,201.3609,201.5081,201.2627,201.4786,21421.0
2022-12-20 13:25:00,205.34,205.67,205.33,205.63,15502.0,201.4982,201.8221,201.4884,201.7828,15502.0
2022-12-20 13:30:00,205.65,205.91,205.64,205.85,18837.0,201.8024,202.0576,201.7926,201.9987,18837.0
2022-12-20 13:35:00,205.85,206.37,205.83,206.28,38021.0,201.9987,202.509,201.9791,202.4207,38021.0
2022-12-20 13:40:00,206.28,206.39,206.07,206.21,19823.0,202.4207,202.5286,202.2146,202.352,19823.0
2022-12-20 13:45:00,206.21,206.36,206.17,206.28,24438.0,202.352,202.4992,202.3127,202.4207,24438.0
2022-12-20 13:50:00,206.28,206.3,206.16,206.18,20580.0,202.4207,202.4403,202.3029,202.3225,20580.0
2022-12-20 13:55:00,206.19,206.19,205.94,205.98,22447.0,202.3323,202.3323,202.087,202.1263,22447.0
2022-12-20 14:00:00,206.0,206.02,205.81,205.85,40834.0,202.1459,202.1655,201.9595,201.9987,40834.0
2022-12-20 14:05:00,205.86,206.23,205.85,206.17,29977.0,202.0085,202.3716,201.9987,202.3127,29977.0
2022-12-20 14:10:00,206.15,206.5,206.14,206.45,17781.0,202.2931,202.6365,202.2833,202.5875,17781.0
2022-12-20 14:15:00,206.45,206.53,206.31,206.32,26890.0,202.5875,202.666,202.4501,202.4599,26890.0
2022-12-20 14:20:00,206.3,206.33,206.09,206.11,25921.0,202.4403,202.4697,202.2342,202.2538,25921.0
2022-12-20 14:25:00,206.09,206.3,206.08,206.27,37594.0,202.2342,202.4403,202.2244,202.4108,37594.0
2022-12-20 14:30:00,206.28,206.46,206.17,206.17,38986.0,202.4207,202.5973,202.3127,202.3127,38986.0
2022-12-20 14:35:00,206.2,206.2,205.72,205.92,27610.0,202.3422,202.3422,201.8711,202.0674,27610.0
2022-12-20 14:40:00,205.92,205.97,205.62,205.63,22542.0,202.0674,202.1165,201.773,201.7828,22542.0
2022-12-20 14:45:00,205.65,205.75,205.52,205.61,19989.0,201.8024,201.9006,201.6749,201.7632,19989.0
2022-12-20 14:50:00,205.63,205.84,205.49,205.79,20714.0,201.7828,201.9889,201.6454,201.9398,20714.0
2022-12-20 14:55:00,205.78,205.81,205.63,205.73,17357.0,201.93,201.9595,201.7828,201.881,17357.0
2022-12-20 15:00:00,205.75,205.75,205.51,205.55,23016.0,201.9006,201.9006,201.6651,201.7043,23016.0
2022-12-20 15:05:00,205.54,205.67,205.44,205.49,43599.0,201.6945,201.8221,201.5964,201.6454,43599.0
2022-12-20 15:10:00,205.5,205.86,205.44,205.82,29288.0,201.6553,202.0085,201.5964,201.9693,29288.0
2022-12-20 15:15:00,205.84,205.95,205.55,205.55,26796.0,201.9889,202.0968,201.7043,201.7043,26796.0
2022-12-20 15:20:00,205.56,205.77,205.52,205.61,26307.0,201.7141,201.9202,201.6749,201.7632,26307.0
2022-12-20 15:25:00,205.6,205.94,205.6,205.76,47068.0,201.7534,202.087,201.7534,201.9104,47068.0
2022-12-20 15:30:00,205.73,205.8,205.54,205.58,51159.0,201.881,201.9496,201.6945,201.7338,51159.0
2022-12-20 15:35:00,205.56,205.81,205.5,205.81,69312.0,201.7141,201.9595,201.6553,201.9595,69312.0
2022-12-20 15:40:00,205.79,205.8,205.53,205.54,54052.0,201.9398,201.9496,201.6847,201.6945,54052.0
2022-12-20 15:45:00,205.52,205.64,205.41,205.63,64131.0,201.6749,201.7926,201.5669,201.7828,64131.0
2022-12-20 15:50:00,205.65,205.67,205.35,205.38,100078.0,201.8024,201.8221,201.5081,201.5375,100078.0
2022-12-20 15:55:00,205.38,205.54,205.22,205.34,186735.0,201.5375,201.6945,201.3805,201.4982,186735.0
2022-12-21 09:30:00,206.57,206.68,205.58,205.86,143664.0,202.7052,202.8132,201.7338,202.0085,143664.0
2022-12-21 09:35:00,206.0,206.38,205.75,206.21,59721.0,202.1459,202.5188,201.9006,202.352,59721.0
2022-12-21 09:40:00,206.2,206.39,205.84,206.04,57291.0,202.3422,202.5286,201.9889,202.1852,57291.0
2022-12-21 09:45:00,206.0,206.45,205.77,206.4,49667.0,202.1459,202.5875,201.9202,202.5384,49667.0
2022-12-21 09:50:00,206.35,206.7,206.23,206.23,34239.0,202.4894,202.8328,202.3716,202.3716,34239.0
2022-12-21 09:55:00,206.26,206.26,205.58,205.86,31314.0,202.401,202.401,201.7338,202.0085,31314.0
2022-12-21 10:00:00,205.94,206.75,205.8,206.39,57004.0,202.087,202.8819,201.9496,202.5286,57004.0
2022-12-21 10:05:00,206.34,206.63,206.27,206.6,34992.0,202.4795,202.7641,202.4108,202.7347,34992.0
2022-12-21 10:10:00,206.59,206.6,206.36,206.41,36268.0,202.7249,202.7347,202.4992,202.5482,36268.0
2022-12-21 10:15:00,206.44,206.92,206.44,206.92,24119.0,202.5777,203.0487,202.5777,203.0487,24119.0
2022-12-21 10:20:00,206.95,207.34,206.94,207.3,25988.0,203.0781,203.4608,203.0683,203.4216,25988.0
2022-12-21 10:25:00,207.3,207.31,207.01,207.03,17770.0,203.4216,203.4314,203.137,203.1566,17770.0
2022-12-21 10:30:00,207.06,207.37,206.88,207.22,32131.0,203.1861,203.4903,203.0094,203.3431,32131.0
2022-12-21 10:35:00,207.26,207.3,207.03,207.18,27615.0,203.3823,203.4216,203.1566,203.3038,27615.0
2022-12-21 10:40:00,207.15,207.34,207.11,207.21,59146.0,203.2744,203.4608,203.2351,203.3333,59146.0
2022-12-21 10:45:00,207.22,207.36,206.99,207.09,31884.0,203.3431,203.4805,203.1174,203.2155,31884.0
2022-12-21 10:50:00,207.09,207.21,206.95,207.0,21332.0,203.2155,203.3333,203.0781,203.1272,21332.0
2022-12-21 10:55:00,207.03,207.36,207.01,207.28,35529.0,203.1566,203.4805,203.137,203.402,35529.0
2022-12-21 11:00:00,207.29,207.45,207.19,207.34,34355.0,203.4118,203.5688,203.3136,203.4608,34355.0
2022-12-21 11:05:00,207.28,207.39,207.11,207.18,33951.0,203.402,203.5099,203.2351,203.3038,33951.0
2022-12-21 11:10:00,207.21,207.43,207.2,207.33,18984.0,203.3333,203.5491,203.3234,203.451,18984.0
2022-12-21 11:15:00,207.31,207.35,207.1,207.27,19122.0,203.4314,203.4706,203.2253,203.3921,19122.0
2022-12-21 11:20:00,207.28,207.38,206.94,207.0,22192.0,203.402,203.5001,203.0683,203.1272,22192.0
2022-12-21 11:25:00,207.0,207.16,206.92,206.96,36452.0,203.1272,203.2842,203.0487,203.0879,36452.0
2022-12-21 11:30:00,207.0,207.09,206.98,207.05,40576.0,203.1272,203.2155,203.1076,203.1763,40576.0
2022-12-21 11:35:00,207.02,207.08,206.92,207.0,19272.0,203.1468,203.2057,203.0487,203.1272,19272.0
2022-12-21 11:40:00,207.0,207.07,206.84,207.07,13676.0,203.1272,203.1959,202.9702,203.1959,13676.0
2022-12-21 11:45:00,207.05,207.09,206.74,206.74,14245.0,203.1763,203.2155,202.8721,202.8721,14245.0
2022-12-21 11:50:00,206.78,206.96,206.67,206.88,14729.0,202.9113,203.0879,202.8034,203.0094,14729.0
2022-12-21 11:55:00,206.86,206.93,206.76,206.8,10709.0,202.9898,203.0585,202.8917,202.9309,10709.0
2022-12-21 12:00:00,206.83,206.86,206.61,206.63,9240.0,202.9604,202.9898,202.7445,202.7641,9240.0
2022-12-21 12:05:00,206.66,206.81,206.57,206.58,10875.0,202.7936,202.9407,202.7052,202.715,10875.0
2022-12-21 12:10:00,206.56,206.63,206.39,206.62,8308.0,202.6954,202.7641,202.5286,202.7543,8308.0
2022-12-21 12:15:00,206.66,206.7,206.49,206.56,24019.0,202.7936,202.8328,202.6267,202.6954,24019.0
2022-12-21 12:20:00,206.6,206.9,206.6,206.89,11999.0,202.7347,203.0291,202.7347,203.0192,11999.0
2022-12-21 12:25:00,206.9,206.91,206.57,206.7,11083.0,203.0291,203.0389,202.7052,202.8328,11083.0
2022-12-21 12:30:00,206.69,206.83,206.66,206.76,9574.0,202.823,202.9604,202.7936,202.8917,9574.0
2022-12-21 12:35:00,206.7,206.7,206.55,206.69,15501.0,202.8328,202.8328,202.6856,202.823,15501.0
2022-12-21 12:40:00,206.69,206.85,206.68,206.8,10371.0,202.823,202.98,202.8132,202.9309,10371.0
2022-12-21 12:45:00,206.86,206.87,206.56,206.73,14688.0,202.9898,202.9996,202.6954,202.8622,14688.0
2022-12-21 12:50:00,206.74,206.8,206.6,206.79,12941.0,202.8721,202.9309,202.7347,202.9211,12941.0
2022-12-21 12:55:00,206.76,206.84,206.58,206.84,11557.0,202.8917,202.9702,202.715,202.9702,11557.0
2022-12-21 13:00:00,206.89,207.17,206.82,207.17,33943.0,203.0192,203.294,202.9506,203.294,33943.0
2022-12-21 13:05:00,207.12,207.27,207.09,207.22,12091.0,203.2449,203.3921,203.2155,203.3431,12091.0
2022-12-21 13:10:00,207.24,207.24,206.99,207.09,15390.0,203.3627,203.3627,203.1174,203.2155,15390.0
2022-12-21 13:15:00,207.09,207.28,207.04,207.26,20164.0,203.2155,203.402,203.1664,203.3823,20164.0
2022-12-21 13:20:00,207.25,207.28,206.95,206.98,21870.0,203.3725,203.402,203.0781,203.1076,21870.0
2022-12-21 13:25:00,207.02,207.03,206.75,206.84,10761.0,203.1468,203.1566,202.8819,202.9702,10761.0
2022-12-21 13:30:00,206.82,207.05,206.81,206.92,13203.0,202.9506,203.1763,202.9407,203.0487,13203.0
2022-12-21 13:35:00,206.9,207.23,206.84,207.1,14681.0,203.0291,203.3529,202.9702,203.2253,14681.0
2022-12-21 13:40:00,207.07,207.14,206.94,207.13,12508.0,203.1959,203.2646,203.0683,203.2548,12508.0
2022-12-21 13:45:00,207.14,207.39,207.14,207.36,15573.0,203.2646,203.5099,203.2646,203.4805,15573.0
2022-12-21 13:50:00,207.36,207.42,207.27,207.37,17594.0,203.4805,203.5393,203.3921,203.4903,17594.0
2022-12-21 13:55:00,207.44,207.45,207.34,207.37,17946.0,203.559,203.5688,203.4608,203.4903,17946.0
2022-12-21 14:00:00,207.39,207.79,207.39,207.74,27197.0,203.5099,203.9024,203.5099,203.8533,27197.0
2022-12-21 14:05:00,207.75,207.96,207.65,207.93,21718.0,203.8632,204.0692,203.765,204.0398,21718.0
2022-12-21 14:10:00,207.94,207.96,207.67,207.75,41883.0,204.0496,204.0692,203.7847,203.8632,41883.0
2022-12-21 14:15:00,207.77,207.81,207.65,207.67,25466.0,203.8828,203.922,203.765,203.7847,25466.0
2022-12-21 14:20:00,207.67,207.77,207.65,207.73,21464.0,203.7847,203.8828,203.765,203.8435,21464.0
2022-12-21 14:25:00,207.74,207.85,207.6,207.64,27354.0,203.8533,203.9613,203.716,203.7552,27354.0
2022-12-21 14:30:00,207.65,207.67,207.53,207.59,22369.0,203.765,203.7847,203.6473,203.7062,22369.0
2022-12-21 14:35:00,207.53,207.53,207.12,207.29,16712.0,203.6473,203.6473,203.2449,203.4118,16712.0
2022-12-21 14:40:00,207.3,207.33,207.11,207.21,20618.0,203.4216,203.451,203.2351,203.3333,20618.0
2022-12-21 14:45:00,207.19,207.3,207.07,207.12,19321.0,203.3136,203.4216,203.1959,203.2449,19321.0
2022-12-21 14:50:00,207.05,207.05,206.73,206.8,22286.0,203.1763,203.1763,202.8622,202.9309,22286.0
2022-12-21 14:55:00,206.82,206.9,206.71,206.85,22688.0,202.9506,203.0291,202.8426,202.98,22688.0
2022-12-21 15:00:00,206.86,207.09,206.83,207.05,15910.0,202.9898,203.2155,202.9604,203.1763,15910.0
2022-12-21 15:05:00,207.03,207.05,206.57,206.69,18494.0,203.1566,203.1763,202.7052,202.823,18494.0
2022-12-21 15:10:00,206.68,206.93,206.61,206.93,22138.0,202.8132,203.0585,202.7445,203.0585,22138.0
2022-12-21 15:15:00,206.96,206.98,206.65,206.69,20407.0,203.0879,203.1076,202.7837,202.823,20407.0
2022-12-21 15:20:00,206.7,206.72,206.55,206.66,19892.0,202.8328,202.8524,202.6856,202.7936,19892.0
2022-12-21 15:25:00,206.68,207.0,206.64,206.75,31312.0,202.8132,203.1272,202.7739,202.8819,31312.0
2022-12-21 15:30:00,206.75,207.06,206.75,206.95,45131.0,202.8819,203.1861,202.8819,203.0781,45131.0
2022-12-21 15:35:00,206.94,207.08,206.86,207.07,36432.0,203.0683,203.2057,202.9898,203.1959,36432.0
2022-12-21 15:40:00,207.09,207.15,206.78,206.85,34069.0,203.2155,203.2744,202.9113,202.98,34069.0
2022-12-21 15:45:00,206.85,206.92,206.69,206.8,47688.0,202.98,203.0487,202.823,202.9309,47688.0
2022-12-21 15:50:00,206.75,206.76,206.21,206.56,78455.0,202.8819,202.8917,202.352,202.6954,78455.0
2022-12-21 15:55:00,206.57,206.87,206.54,206.83,175649.0,202.7052,202.9996,202.6758,202.9604,175649.0
2022-12-22 09:30:00,205.75,206.65,205.24,205.67,130718.0,201.9006,202.7837,201.4001,201.8221,130718.0
2022-12-22 09:35:00,205.58,205.67,205.0,205.28,23917.0,201.7338,201.8221,201.1646,201.4394,23917.0
2022-12-22 09:40:00,205.31,205.45,205.06,205.42,34648.0,201.4688,201.6062,201.2235,201.5768,34648.0
2022-12-22 09:45:00,205.46,205.46,205.05,205.2,63151.0,201.616,201.616,201.2137,201.3609,63151.0
2022-12-22 09:50:00,205.22,205.5,205.12,205.36,31212.0,201.3805,201.6553,201.2824,201.5179,31212.0
2022-12-22 09:55:00,205.31,205.63,205.08,205.62,36976.0,201.4688,201.7828,201.2431,201.773,36976.0
2022-12-22 10:00:00,205.68,205.68,204.74,204.98,38240.0,201.8319,201.8319,200.9095,201.145,38240.0
2022-12-22 10:05:00,204.96,205.18,204.55,204.78,52432.0,201.1254,201.3412,200.723,200.9487,52432.0
2022-12-22 10:10:00,204.93,205.05,204.29,204.67,46264.0,201.0959,201.2137,200.4679,200.8408,46264.0
2022-12-22 10:15:00,204.63,204.96,204.53,204.84,45508.0,200.8015,201.1254,200.7034,201.0076,45508.0
2022-12-22 10:20:00,204.86,204.99,204.74,204.97,16921.0,201.0272,201.1548,200.9095,201.1352,16921.0
2022-12-22 10:25:00,204.89,205.08,204.79,204.82,15017.0,201.0567,201.2431,200.9585,200.988,15017.0
2022-12-22 10:30:00,204.75,205.1,204.55,204.96,26024.0,200.9193,201.2627,200.723,201.1254,26024.0
2022-12-22 10:35:00,204.92,204.98,204.48,204.61,22351.0,201.0861,201.145,200.6543,200.7819,22351.0
2022-12-22 10:40:00,204.59,204.82,204.53,204.7,13226.0,200.7623,200.988,200.7034,200.8702,13226.0
2022-12-22 10:45:00,204.67,205.0,204.54,204.84,23516.0,200.8408,201.1646,200.7132,201.0076,23516.0
2022-12-22 10:50:00,204.88,205.01,204.69,204.72,29765.0,201.0469,201.1744,200.8604,200.8898,29765.0
2022-12-22 10:55:00,204.7,204.7,204.3,204.45,25807.0,200.8702,200.8702,200.4777,200.6249,25807.0
2022-12-22 11:00:00,204.41,204.66,204.34,204.66,18993.0,200.5856,200.831,200.517,200.831,18993.0
2022-12-22 11:05:00,204.64,204.83,204.41,204.41,18803.0,200.8113,200.9978,200.5856,200.5856,18803.0
2022-12-22 11:10:00,204.47,204.62,204.21,204.51,25864.0,200.6445,200.7917,200.3894,200.6838,25864.0
2022-12-22 11:15:00,204.55,205.02,204.53,204.74,33843.0,200.723,201.1842,200.7034,200.9095,33843.0
2022-12-22 11:20:00,204.7,204.87,204.48,204.48,29829.0,200.8702,201.037,200.6543,200.6543,29829.0
2022-12-22 11:25:00,204.45,204.49,204.1,204.18,17833.0,200.6249,200.6642,200.2814,200.36,17833.0
2022-12-22 11:30:00,204.17,204.35,204.16,204.26,16341.0,200.3501,200.5268,200.3403,200.4385,16341.0
2022-12-22 11:35:00,204.24,204.42,203.92,203.98,22510.0,200.4188,200.5955,200.1048,200.1637,22510.0
2022-12-22 11:40:00,203.95,203.96,203.7,203.75,30791.0,200.1343,200.1441,199.8889,199.938,30791.0
2022-12-22 11:45:00,203.75,203.82,203.56,203.63,22320.0,199.938,200.0067,199.7516,199.8202,22320.0
2022-12-22 11:50:00,203.58,203.95,203.46,203.95,17794.0,199.7712,200.1343,199.6534,200.1343,17794.0
2022-12-22 11:55:00,203.97,204.3,203.94,204.18,41364.0,200.1539,200.4777,200.1244,200.36,41364.0
2022-12-22 12:00:00,204.18,204.29,204.09,204.2,27914.0,200.36,200.4679,200.2716,200.3796,27914.0
2022-12-22 12:05:00,204.21,204.48,204.16,204.4,16685.0,200.3894,200.6543,200.3403,200.5758,16685.0
2022-12-22 12:10:00,204.46,204.47,204.14,204.18,16043.0,200.6347,200.6445,200.3207,200.36,16043.0
2022-12-22 12:15:00,204.23,204.39,204.2,204.27,13656.0,200.409,200.566,200.3796,200.4483,13656.0
2022-12-22 12:20:00,204.28,204.29,203.84,203.84,16796.0,200.4581,200.4679,200.0263,200.0263,16796.0
2022-12-22 12:25:00,203.83,203.99,203.6,203.78,20042.0,200.0165,200.1735,199.7908,199.9674,20042.0
2022-12-22 12:30:00,203.8,203.89,203.63,203.63,16690.0,199.9871,200.0754,199.8202,199.8202,16690.0
2022-12-22 12:35:00,203.68,203.83,203.66,203.73,19014.0,199.8693,200.0165,199.8497,199.9184,19014.0
2022-12-22 12:40:00,203.76,203.76,203.26,203.42,17118.0,199.9478,199.9478,199.4572,199.6142,17118.0
2022-12-22 12:45:00,203.41,203.52,203.26,203.46,10576.0,199.6044,199.7123,199.4572,199.6534,10576.0
2022-12-22 12:50:00,203.41,203.52,203.38,203.49,11511.0,199.6044,199.7123,199.5749,199.6829,11511.0
2022-12-22 12:55:00,203.44,203.61,203.38,203.5,16699.0,199.6338,199.8006,199.5749,199.6927,16699.0
2022-12-22 13:00:00,203.5,203.51,202.92,202.97,45600.0,199.6927,199.7025,199.1235,199.1726,45600.0
2022-12-22 13:05:00,202.95,203.08,202.78,202.9,33094.0,199.153,199.2805,198.9861,199.1039,33094.0
2022-12-22 13:10:00,202.84,202.9,202.68,202.71,20786.0,199.045,199.1039,198.888,198.9175,20786.0
2022-12-22 13:15:00,202.69,202.71,202.53,202.69,24945.0,198.8978,198.9175,198.7408,198.8978,24945.0
2022-12-22 13:20:00,202.69,202.76,202.52,202.76,12637.0,198.8978,198.9665,198.731,198.9665,12637.0
2022-12-22 13:25:00,202.79,202.82,202.62,202.72,26010.0,198.996,199.0254,198.8291,198.9273,26010.0
2022-12-22 13:30:00,202.7,202.73,202.25,202.32,23871.0,198.9076,198.9371,198.4661,198.5348,23871.0
2022-12-22 13:35:00,202.29,202.5,202.13,202.5,49266.0,198.5053,198.7114,198.3483,198.7114,49266.0
2022-12-22 13:40:00,202.47,202.73,202.39,202.68,29825.0,198.6819,198.9371,198.6034,198.888,29825.0
2022-12-22 13:45:00,202.74,202.91,202.7,202.75,17626.0,198.9469,199.1137,198.9076,198.9567,17626.0
2022-12-22 13:50:00,202.76,202.76,202.38,202.5,16551.0,198.9665,198.9665,198.5936,198.7114,16551.0
2022-12-22 13:55:00,202.5,202.54,202.35,202.48,15483.0,198.7114,198.7506,198.5642,198.6918,15483.0
2022-12-22 14:00:00,202.51,202.78,202.47,202.61,16156.0,198.7212,198.9861,198.6819,198.8193,16156.0
2022-12-22 14:05:00,202.58,202.78,202.58,202.61,20312.0,198.7899,198.9861,198.7899,198.8193,20312.0
2022-12-22 14:10:00,202.61,203.06,202.59,203.06,13832.0,198.8193,199.2609,198.7997,199.2609,13832.0
2022-12-22 14:15:00,203.03,203.03,202.82,202.83,16074.0,199.2315,199.2315,199.0254,199.0352,16074.0
2022-12-22 14:20:00,202.85,203.06,202.58,203.06,18027.0,199.0548,199.2609,198.7899,199.2609,18027.0
2022-12-22 14:25:00,203.1,203.31,202.93,203.24,49788.0,199.3002,199.5062,199.1333,199.4375,49788.0
2022-12-22 14:30:00,203.22,203.4,203.05,203.39,27964.0,199.4179,199.5945,199.2511,199.5847,27964.0
2022-12-22 14:35:00,203.41,203.48,202.97,203.13,21470.0,199.6044,199.673,199.1726,199.3296,21470.0
2022-12-22 14:40:00,203.16,203.16,202.9,202.96,11347.0,199.359,199.359,199.1039,199.1628,11347.0
2022-12-22 14:45:00,203.07,203.39,203.07,203.36,9359.0,199.2707,199.5847,199.2707,199.5553,9359.0
2022-12-22 14:50:00,203.34,203.57,203.25,203.51,13064.0,199.5357,199.7614,199.4474,199.7025,13064.0
2022-12-22 14:55:00,203.55,203.76,203.48,203.75,34415.0,199.7417,199.9478,199.673,199.938,34415.0
2022-12-22 15:00:00,203.78,203.85,203.59,203.73,26611.0,199.9674,200.0361,199.781,199.9184,26611.0
2022-12-22 15:05:00,203.73,204.04,203.55,204.03,31199.0,199.9184,200.2226,199.7417,200.2128,31199.0
2022-12-22 15:10:00,204.04,204.04,203.7,203.78,15193.0,200.2226,200.2226,199.8889,199.9674,15193.0
2022-12-22 15:15:00,203.8,204.17,203.76,204.16,19861.0,199.9871,200.3501,199.9478,200.3403,19861.0
2022-12-22 15:20:00,204.22,204.63,204.2,204.63,24257.0,200.3992,200.8015,200.3796,200.8015,24257.0
2022-12-22 15:25:00,204.63,204.82,204.44,204.81,22844.0,200.8015,200.988,200.6151,200.9782,22844.0
2022-12-22 15:30:00,204.82,204.92,204.62,204.64,30751.0,200.988,201.0861,200.7917,200.8113,30751.0
2022-12-22 15:35:00,204.65,204.66,204.33,204.51,31221.0,200.8212,200.831,200.5071,200.6838,31221.0
2022-12-22 15:40:00,204.51,204.58,204.29,204.45,37634.0,200.6838,200.7525,200.4679,200.6249,37634.0
2022-12-22 15:45:00,204.44,204.49,204.1,204.45,67865.0,200.6151,200.6642,200.2814,200.6249,67865.0
2022-12-22 15:50:00,204.5,205.05,204.46,204.93,91071.0,200.674,201.2137,200.6347,201.0959,91071.0
2022-12-22 15:55:00,204.92,205.2,204.72,205.17,171171.0,201.0861,201.3609,200.8898,201.3314,171171.0
2022-12-23 09:30:00,204.13,205.36,203.76,204.66,106747.0,200.3109,201.5179,199.9478,200.831,106747.0
2022-12-23 09:35:00,204.79,204.79,203.57,203.79,32698.0,200.9585,200.9585,199.7614,199.9772,32698.0
2022-12-23 09:40:00,203.83,205.38,203.51,204.59,26419.0,200.0165,201.5375,199.7025,200.7623,26419.0
2022-12-23 09:45:00,204.75,204.75,204.03,204.37,21453.0,200.9193,200.9193,200.2128,200.5464,21453.0
2022-12-23 09:50:00,204.41,204.61,204.11,204.28,33012.0,200.5856,200.7819,200.2913,200.4581,33012.0
2022-12-23 09:55:00,204.2,204.2,203.76,203.98,32153.0,200.3796,200.3796,199.9478,200.1637,32153.0
2022-12-23 10:00:00,204.1,205.13,203.99,204.46,37609.0,200.2814,201.2922,200.1735,200.6347,37609.0
2022-12-23 10:05:00,204.44,205.04,204.3,204.95,21224.0,200.6151,201.2039,200.4777,201.1155,21224.0
2022-12-23 10:10:00,204.91,205.31,204.67,204.94,14745.0,201.0763,201.4688,200.8408,201.1057,14745.0
2022-12-23 10:15:00,204.85,205.85,204.8,205.8,15358.0,201.0174,201.9987,200.9684,201.9496,15358.0
2022-12-23 10:20:00,205.81,205.88,205.57,205.74,20979.0,201.9595,202.0281,201.7239,201.8908,20979.0
2022-12-23 10:25:00,205.8,205.88,205.26,205.51,23343.0,201.9496,202.0281,201.4197,201.6651,23343.0
2022-12-23 10:30:00,205.48,206.01,205.48,205.7,24911.0,201.6356,202.1557,201.6356,201.8515,24911.0
2022-12-23 10:35:00,205.76,206.24,205.52,206.09,27445.0,201.9104,202.3814,201.6749,202.2342,27445.0
2022-12-23 10:40:00,206.07,206.15,205.97,206.04,14486.0,202.2146,202.2931,202.1165,202.1852,14486.0
2022-12-23 10:45:00,206.04,206.24,205.78,206.19,30083.0,202.1852,202.3814,201.93,202.3323,30083.0
2022-12-23 10:50:00,206.14,206.18,205.8,205.96,29147.0,202.2833,202.3225,201.9496,202.1066,29147.0
2022-12-23 10:55:00,206.0,206.1,205.52,205.59,24554.0,202.1459,202.244,201.6749,201.7436,24554.0
2022-12-23 11:00:00,205.55,205.55,204.29,204.46,57930.0,201.7043,201.7043,200.4679,200.6347,57930.0
2022-12-23 11:05:00,204.51,204.7,204.47,204.64,18220.0,200.6838,200.8702,200.6445,200.8113,18220.0
2022-12-23 11:10:00,204.69,204.97,204.45,204.63,55161.0,200.8604,201.1352,200.6249,200.8015,55161.0
2022-12-23 11:15:00,204.56,204.92,204.46,204.77,23488.0,200.7328,201.0861,200.6347,200.9389,23488.0
2022-12-23 11:20:00,204.85,205.05,204.54,204.68,23155.0,201.0174,201.2137,200.7132,200.8506,23155.0
2022-12-23 11:25:00,204.76,204.88,204.42,204.53,27459.0,200.9291,201.0469,200.5955,200.7034,27459.0
2022-12-23 11:30:00,204.53,204.74,204.46,204.52,25656.0,200.7034,200.9095,200.6347,200.6936,25656.0
2022-12-23 11:35:00,204.51,204.92,204.5,204.87,15887.0,200.6838,201.0861,200.674,201.037,15887.0
2022-12-23 11:40:00,204.86,205.19,204.65,204.65,41534.0,201.0272,201.3511,200.8212,200.8212,41534.0
2022-12-23 11:45:00,204.65,205.25,204.62,205.25,12521.0,200.8212,201.4099,200.7917,201.4099,12521.0
2022-12-23 11:50:00,205.25,205.34,205.09,205.27,10916.0,201.4099,201.4982,201.2529,201.4296,10916.0
2022-12-23 11:55:00,205.26,205.28,204.94,205.12,10648.0,201.4197,201.4394,201.1057,201.2824,10648.0
2022-12-23 12:00:00,205.11,205.36,205.09,205.11,19633.0,201.2726,201.5179,201.2529,201.2726,19633.0
2022-12-23 12:05:00,205.15,205.21,205.02,205.13,17932.0,201.3118,201.3707,201.1842,201.2922,17932.0
2022-12-23 12:10:00,205.14,205.3,205.09,205.19,12453.0,201.302,201.459,201.2529,201.3511,12453.0
2022-12-23 12:15:00,205.11,205.25,204.98,205.21,12799.0,201.2726,201.4099,201.145,201.3707,12799.0
2022-12-23 12:20:00,205.22,205.59,205.2,205.57,23725.0,201.3805,201.7436,201.3609,201.7239,23725.0
2022-12-23 12:25:00,205.52,205.53,205.31,205.44,15709.0,201.6749,201.6847,201.4688,201.5964,15709.0
2022-12-23 12:30:00,205.44,205.66,205.44,205.61,14056.0,201.5964,201.8123,201.5964,201.7632,14056.0
2022-12-23 12:35:00,205.66,205.83,205.51,205.59,12085.0,201.8123,201.9791,201.6651,201.7436,12085.0
2022-12-23 12:40:00,205.59,205.65,205.28,205.32,9926.0,201.7436,201.8024,201.4394,201.4786,9926.0
2022-12-23 12:45:00,205.38,205.5,205.2,205.2,24018.0,201.5375,201.6553,201.3609,201.3609,24018.0
2022-12-23 12:50:00,205.25,205.48,205.24,205.42,10358.0,201.4099,201.6356,201.4001,201.5768,10358.0
2022-12-23 12:55:00,205.39,205.57,205.38,205.4,12589.0,201.5473,201.7239,201.5375,201.5571,12589.0
2022-12-23 13:00:00,205.45,205.61,205.31,205.55,16441.0,201.6062,201.7632,201.4688,201.7043,16441.0
2022-12-23 13:05:00,205.55,205.73,205.39,205.73,13710.0,201.7043,201.881,201.5473,201.881,13710.0
2022-12-23 13:10:00,205.72,205.79,205.42,205.44,15314.0,201.8711,201.9398,201.5768,201.5964,15314.0
2022-12-23 13:15:00,205.41,205.64,205.4,205.54,15681.0,201.5669,201.7926,201.5571,201.6945,15681.0
2022-12-23 13:20:00,205.61,205.71,205.45,205.46,11155.0,201.7632,201.8613,201.6062,201.616,11155.0
2022-12-23 13:25:00,205.46,205.69,205.45,205.65,12188.0,201.616,201.8417,201.6062,201.8024,12188.0
2022-12-23 13:30:00,205.67,205.73,205.56,205.59,19600.0,201.8221,201.881,201.7141,201.7436,19600.0
2022-12-23 13:35:00,205.6,205.67,205.47,205.55,10237.0,201.7534,201.8221,201.6258,201.7043,10237.0
2022-12-23 13:40:00,205.59,205.64,205.29,205.32,11728.0,201.7436,201.7926,201.4492,201.4786,11728.0
2022-12-23 13:45:00,205.36,205.38,204.97,205.3,11208.0,201.5179,201.5375,201.1352,201.459,11208.0
2022-12-23 13:50:00,205.28,205.44,205.25,205.33,8519.0,201.4394,201.5964,201.4099,201.4884,8519.0
2022-12-23 13:55:00,205.37,205.37,205.15,205.19,15131.0,201.5277,201.5277,201.3118,201.3511,15131.0
2022-12-23 14:00:00,205.18,205.26,204.95,204.99,18738.0,201.3412,201.4197,201.1155,201.1548,18738.0
2022-12-23 14:05:00,204.99,205.11,204.96,205.02,15116.0,201.1548,201.2726,201.1254,201.1842,15116.0
2022-12-23 14:10:00,205.01,205.31,205.01,205.31,30163.0,201.1744,201.4688,201.1744,201.4688,30163.0
2022-12-23 14:15:00,205.33,205.52,205.23,205.45,10388.0,201.4884,201.6749,201.3903,201.6062,10388.0
2022-12-23 14:20:00,205.44,205.49,205.22,205.29,7555.0,201.5964,201.6454,201.3805,201.4492,7555.0
2022-12-23 14:25:00,205.29,205.55,205.29,205.5,13838.0,201.4492,201.7043,201.4492,201.6553,13838.0
2022-12-23 14:30:00,205.5,205.68,205.5,205.63,11945.0,201.6553,201.8319,201.6553,201.7828,11945.0
2022-12-23 14:35:00,205.61,205.82,205.61,205.76,15158.0,201.7632,201.9693,201.7632,201.9104,15158.0
2022-12-23 14:40:00,205.8,205.8,205.46,205.53,17309.0,201.9496,201.9496,201.616,201.6847,17309.0
2022-12-23 14:45:00,205.51,205.62,205.38,205.47,19717.0,201.6651,201.773,201.5375,201.6258,19717.0
2022-12-23 14:50:00,205.48,205.75,205.47,205.74,15547.0,201.6356,201.9006,201.6258,201.8908,15547.0
2022-12-23 14:55:00,205.74,205.85,205.69,205.83,13918.0,201.8908,201.9987,201.8417,201.9791,13918.0
2022-12-23 15:00:00,205.83,206.1,205.75,205.86,18696.0,201.9791,202.244,201.9006,202.0085,18696.0
2022-12-23 15:05:00,205.83,205.83,205.67,205.81,11675.0,201.9791,201.9791,201.8221,201.9595,11675.0
2022-12-23 15:10:00,205.8,205.97,205.78,205.85,15145.0,201.9496,202.1165,201.93,201.9987,15145.0
2022-12-23 15:15:00,205.88,205.99,205.83,205.88,12967.0,202.0281,202.1361,201.9791,202.0281,12967.0
2022-12-23 15:20:00,205.9,205.92,205.56,205.58,13340.0,202.0478,202.0674,201.7141,201.7338,13340.0
2022-12-23 15:25:00,205.58,205.62,205.37,205.5,22545.0,201.7338,201.773,201.5277,201.6553,22545.0
2022-12-23 15:30:00,205.44,205.54,205.23,205.33,24942.0,201.5964,201.6945,201.3903,201.4884,24942.0
2022-12-23 15:35:00,205.32,205.45,205.26,205.33,38852.0,201.4786,201.6062,201.4197,201.4884,38852.0
2022-12-23 15:40:00,205.37,205.74,205.35,205.62,43466.0,201.5277,201.8908,201.5081,201.773,43466.0
2022-12-23 15:45:00,205.59,205.71,205.44,205.59,42264.0,201.7436,201.8613,201.5964,201.7436,42264.0
2022-12-23 15:50:00,205.61,205.81,205.36,205.72,56179.0,201.7632,201.9595,201.5179,201.8711,56179.0
2022-12-23 15:55:00,205.74,205.91,205.67,205.86,96757.0,201.8908,202.0576,201.8221,202.0085,96757.0
2022-12-27 09:30:00,205.92,206.55,205.68,206.06,90928.0,202.0674,202.6856,201.8319,202.2048,90928.0
2022-12-27 09:35:00,205.9,206.25,205.66,206.09,21715.0,202.0478,202.3912,201.8123,202.2342,21715.0
2022-12-27 09:40:00,206.0,206.28,205.7,205.87,23388.0,202.1459,202.4207,201.8515,202.0183,23388.0
2022-12-27 09:45:00,205.87,205.87,205.07,205.17,33735.0,202.0183,202.0183,201.2333,201.3314,33735.0
2022-12-27 09:50:00,205.16,205.42,205.08,205.35,28648.0,201.3216,201.5768,201.2431,201.5081,28648.0
2022-12-27 09:55:00,205.34,205.55,205.1,205.42,30843.0,201.4982,201.7043,201.2627,201.5768,30843.0
2022-12-27 10:00:00,205.4,205.4,204.6,204.99,25432.0,201.5571,201.5571,200.7721,201.1548,25432.0
2022-12-27 10:05:00,205.04,205.18,204.91,205.0,27662.0,201.2039,201.3412,201.0763,201.1646,27662.0
2022-12-27 10:10:00,205.06,205.6,204.86,205.54,24913.0,201.2235,201.7534,201.0272,201.6945,24913.0
2022-12-27 10:15:00,205.56,206.15,205.33,206.12,22563.0,201.7141,202.2931,201.4884,202.2637,22563.0
2022-12-27 10:20:00,206.19,206.58,206.12,206.31,16531.0,202.3323,202.715,202.2637,202.4501,16531.0
2022-12-27 10:25:00,206.36,206.47,206.03,206.3,11403.0,202.4992,202.6071,202.1753,202.4403,11403.0
2022-12-27 10:30:00,206.3,206.37,205.95,206.33,8956.0,202.4403,202.509,202.0968,202.4697,8956.0
2022-12-27 10:35:00,206.32,206.32,206.1,206.27,29089.0,202.4599,202.4599,202.244,202.4108,29089.0
2022-12-27 10:40:00,206.28,206.5,206.19,206.31,11451.0,202.4207,202.6365,202.3323,202.4501,11451.0
2022-12-27 10:45:00,206.33,206.57,206.28,206.32,9071.0,202.4697,202.7052,202.4207,202.4599,9071.0
2022-12-27 10:50:00,206.37,206.38,206.05,206.15,50671.0,202.509,202.5188,202.195,202.2931,50671.0
2022-12-27 10:55:00,206.15,206.15,205.72,205.95,21440.0,202.2931,202.2931,201.8711,202.0968,21440.0
2022-12-27 11:00:00,205.9,206.26,205.78,206.17,17942.0,202.0478,202.401,201.93,202.3127,17942.0
2022-12-27 11:05:00,206.17,206.29,205.95,206.21,14711.0,202.3127,202.4305,202.0968,202.352,14711.0
2022-12-27 11:10:00,206.19,206.27,206.04,206.04,11991.0,202.3323,202.4108,202.1852,202.1852,11991.0
2022-12-27 11:15:00,206.04,206.15,205.78,205.81,16564.0,202.1852,202.2931,201.93,201.9595,16564.0
2022-12-27 11:20:00,205.85,206.22,205.64,206.22,17620.0,201.9987,202.3618,201.7926,202.3618,17620.0
2022-12-27 11:25:00,206.22,206.41,206.06,206.39,15187.0,202.3618,202.5482,202.2048,202.5286,15187.0
2022-12-27 11:30:00,206.38,206.61,206.2,206.21,22770.0,202.5188,202.7445,202.3422,202.352,22770.0
2022-12-27 11:35:00,206.18,206.42,206.18,206.37,14327.0,202.3225,202.558,202.3225,202.509,14327.0
2022-12-27 11:40:00,206.41,206.79,206.3,206.64,18724.0,202.5482,202.9211,202.4403,202.7739,18724.0
2022-12-27 11:45:00,206.63,206.73,206.35,206.47,26647.0,202.7641,202.8622,202.4894,202.6071,26647.0
2022-12-27 11:50:00,206.43,206.44,206.11,206.17,13871.0,202.5679,202.5777,202.2538,202.3127,13871.0
2022-12-27 11:55:00,206.22,206.24,205.89,205.96,7916.0,202.3618,202.3814,202.038,202.1066,7916.0
2022-12-27 12:00:00,205.96,206.28,205.93,206.28,10516.0,202.1066,202.4207,202.0772,202.4207,10516.0
2022-12-27 12:05:00,206.28,206.35,206.2,206.28,8880.0,202.4207,202.4894,202.3422,202.4207,8880.0
2022-12-27 12:10:00,206.29,206.71,206.29,206.61,10547.0,202.4305,202.8426,202.4305,202.7445,10547.0
2022-12-27 12:15:00,206.61,206.61,206.44,206.58,8044.0,202.7445,202.7445,202.5777,202.715,8044.0
2022-12-27 12:20:00,206.51,206.56,206.25,206.32,15405.0,202.6464,202.6954,202.3912,202.4599,15405.0
2022-12-27 12:25:00,206.33,206.33,206.16,206.17,15883.0,202.4697,202.4697,202.3029,202.3127,15883.0
2022-12-27 12:30:00,206.16,206.18,206.05,206.13,13535.0,202.3029,202.3225,202.195,202.2735,13535.0
2022-12-27 12:35:00,206.18,206.2,206.02,206.02,9789.0,202.3225,202.3422,202.1655,202.1655,9789.0
2022-12-27 12:40:00,206.03,206.1,205.75,205.79,14591.0,202.1753,202.244,201.9006,201.9398,14591.0
2022-12-27 12:45:00,205.74,205.8,205.64,205.74,8707.0,201.8908,201.9496,201.7926,201.8908,8707.0
2022-12-27 12:50:00,205.74,206.02,205.73,206.01,12797.0,201.8908,202.1655,201.881,202.1557,12797.0
2022-12-27 12:55:00,205.98,206.33,205.93,206.22,19129.0,202.1263,202.4697,202.0772,202.3618,19129.0
2022-12-27 13:00:00,206.22,206.5,206.22,206.41,33179.0,202.3618,202.6365,202.3618,202.5482,33179.0
2022-12-27 13:05:00,206.41,206.44,206.27,206.32,9114.0,202.5482,202.5777,202.4108,202.4599,9114.0
2022-12-27 13:10:00,206.32,206.5,206.3,206.45,8615.0,202.4599,202.6365,202.4403,202.5875,8615.0
2022-12-27 13:15:00,206.47,206.5,206.33,206.35,12702.0,202.6071,202.6365,202.4697,202.4894,12702.0
2022-12-27 13:20:00,206.34,206.36,206.18,206.23,16038.0,202.4795,202.4992,202.3225,202.3716,16038.0
2022-12-27 13:25:00,206.21,206.33,206.06,206.29,14825.0,202.352,202.4697,202.2048,202.4305,14825.0
2022-12-27 13:30:00,206.31,206.32,206.13,206.22,12352.0,202.4501,202.4599,202.2735,202.3618,12352.0
2022-12-27 13:35:00,206.24,206.48,206.24,206.37,23567.0,202.3814,202.6169,202.3814,202.509,23567.0
2022-12-27 13:40:00,206.32,206.43,206.23,206.34,14396.0,202.4599,202.5679,202.3716,202.4795,14396.0
2022-12-27 13:45:00,206.31,206.34,206.07,206.29,35742.0,202.4501,202.4795,202.2146,202.4305,35742.0
2022-12-27 13:50:00,206.33,206.35,206.05,206.09,20013.0,202.4697,202.4894,202.195,202.2342,20013.0
2022-12-27 13:55:00,206.09,206.12,205.8,205.97,13565.0,202.2342,202.2637,201.9496,202.1165,13565.0
2022-12-27 14:00:00,205.96,206.32,205.91,206.27,22693.0,202.1066,202.4599,202.0576,202.4108,22693.0
2022-12-27 14:05:00,206.27,206.31,206.07,206.11,9380.0,202.4108,202.4501,202.2146,202.2538,9380.0
2022-12-27 14:10:00,206.14,206.19,205.96,206.08,10865.0,202.2833,202.3323,202.1066,202.2244,10865.0
2022-12-27 14:15:00,206.14,206.14,205.89,206.07,13449.0,202.2833,202.2833,202.038,202.2146,13449.0
2022-12-27 14:20:00,206.06,206.18,205.93,206.15,13023.0,202.2048,202.3225,202.0772,202.2931,13023.0
2022-12-27 14:25:00,206.15,206.23,205.85,205.95,16508.0,202.2931,202.3716,201.9987,202.0968,16508.0
2022-12-27 14:30:00,205.98,206.18,205.94,206.15,27628.0,202.1263,202.3225,202.087,202.2931,27628.0
2022-12-27 14:35:00,206.11,206.24,206.04,206.08,13154.0,202.2538,202.3814,202.1852,202.2244,13154.0
2022-12-27 14:40:00,206.07,206.09,205.9,206.05,20045.0,202.2146,202.2342,202.0478,202.195,20045.0
2022-12-27 14:45:00,206.04,206.24,206.04,206.22,14090.0,202.1852,202.3814,202.1852,202.3618,14090.0
2022-12-27 14:50:00,206.2,206.4,206.17,206.24,12199.0,202.3422,202.5384,202.3127,202.3814,12199.0
2022-12-27 14:55:00,206.21,206.3,206.09,206.24,16061.0,202.352,202.4403,202.2342,202.3814,16061.0
2022-12-27 15:00:00,206.25,206.42,206.16,206.2,17825.0,202.3912,202.558,202.3029,202.3422,17825.0
2022-12-27 15:05:00,206.22,206.55,206.18,206.53,14867.0,202.3618,202.6856,202.3225,202.666,14867.0
2022-12-27 15:10:00,206.52,206.6,206.44,206.6,27062.0,202.6562,202.7347,202.5777,202.7347,27062.0
2022-12-27 15:15:00,206.59,206.71,206.42,206.43,30529.0,202.7249,202.8426,202.558,202.5679,30529.0
2022-12-27 15:20:00,206.41,206.6,206.34,206.58,19543.0,202.5482,202.7347,202.4795,202.715,19543.0
2022-12-27 15:25:00,206.56,206.63,206.5,206.59,16141.0,202.6954,202.7641,202.6365,202.7249,16141.0
2022-12-27 15:30:00,206.6,206.84,206.6,206.78,25992.0,202.7347,202.9702,202.7347,202.9113,25992.0
2022-12-27 15:35:00,206.77,206.88,206.74,206.8,29959.0,202.9015,203.0094,202.8721,202.9309,29959.0
2022-12-27 15:40:00,206.79,206.82,206.47,206.47,31418.0,202.9211,202.9506,202.6071,202.6071,31418.0
2022-12-27 15:45:00,206.45,206.53,206.36,206.53,40965.0,202.5875,202.666,202.4992,202.666,40965.0
2022-12-27 15:50:00,206.51,206.51,206.11,206.18,55197.0,202.6464,202.6464,202.2538,202.3225,55197.0
2022-12-27 15:55:00,206.2,206.4,206.16,206.29,101584.0,202.3422,202.5384,202.3029,202.4305,101584.0
2022-12-28 09:30:00,206.68,207.77,206.34,207.61,108990.0,202.8132,203.8828,202.4795,203.7258,108990.0
2022-12-28 09:35:00,207.69,208.47,207.5,208.34,65377.0,203.8043,204.5697,203.6178,204.4421,65377.0
2022-12-28 09:40:00,208.34,208.53,207.82,207.82,40103.0,204.4421,204.6286,203.9319,203.9319,40103.0
2022-12-28 09:45:00,207.92,208.22,207.8,207.82,22709.0,204.03,204.3244,203.9122,203.9319,22709.0
2022-12-28 09:50:00,207.83,207.83,207.01,207.42,20013.0,203.9417,203.9417,203.137,203.5393,20013.0
2022-12-28 09:55:00,207.38,207.8,207.38,207.8,18914.0,203.5001,203.9122,203.5001,203.9122,18914.0
2022-12-28 10:00:00,207.86,208.11,207.49,207.65,18156.0,203.9711,204.2164,203.608,203.765,18156.0
2022-12-28 10:05:00,207.66,207.76,207.5,207.64,16784.0,203.7748,203.873,203.6178,203.7552,16784.0
2022-12-28 10:10:00,207.64,207.77,207.47,207.64,19295.0,203.7552,203.8828,203.5884,203.7552,19295.0
2022-12-28 10:15:00,207.61,207.97,207.61,207.9,23483.0,203.7258,204.079,203.7258,204.0104,23483.0
2022-12-28 10:20:00,207.94,208.25,207.93,208.13,28622.0,204.0496,204.3538,204.0398,204.2361,28622.0
2022-12-28 10:25:00,208.1,208.16,207.44,207.62,20282.0,204.2066,204.2655,203.559,203.7356,20282.0
2022-12-28 10:30:00,207.59,207.97,207.42,207.81,22249.0,203.7062,204.079,203.5393,203.922,22249.0
2022-12-28 10:35:00,207.78,207.78,207.45,207.61,24414.0,203.8926,203.8926,203.5688,203.7258,24414.0
2022-12-28 10:40:00,207.66,207.8,207.36,207.39,19693.0,203.7748,203.9122,203.4805,203.5099,19693.0
2022-12-28 10:45:00,207.38,207.46,207.2,207.38,30435.0,203.5001,203.5786,203.3234,203.5001,30435.0
2022-12-28 10:50:00,207.34,207.37,207.14,207.27,17561.0,203.4608,203.4903,203.2646,203.3921,17561.0
2022-12-28 10:55:00,207.3,207.3,206.85,206.96,15216.0,203.4216,203.4216,202.98,203.0879,15216.0
2022-12-28 11:00:00,206.9,207.0,206.63,206.89,15784.0,203.0291,203.1272,202.7641,203.0192,15784.0
2022-12-28 11:05:00,206.9,206.9,206.55,206.64,20610.0,203.0291,203.0291,202.6856,202.7739,20610.0
2022-12-28 11:10:00,206.58,206.77,206.58,206.64,19883.0,202.715,202.9015,202.715,202.7739,19883.0
2022-12-28 11:15:00,206.62,206.81,206.44,206.77,20413.0,202.7543,202.9407,202.5777,202.9015,20413.0
2022-12-28 11:20:00,206.75,206.9,206.49,206.78,23561.0,202.8819,203.0291,202.6267,202.9113,23561.0
2022-12-28 11:25:00,206.75,206.76,206.44,206.5,17483.0,202.8819,202.8917,202.5777,202.6365,17483.0
2022-12-28 11:30:00,206.47,206.59,206.26,206.29,16889.0,202.6071,202.7249,202.401,202.4305,16889.0
2022-12-28 11:35:00,206.35,206.41,206.22,206.31,12030.0,202.4894,202.5482,202.3618,202.4501,12030.0
2022-12-28 11:40:00,206.4,206.5,206.28,206.41,12615.0,202.5384,202.6365,202.4207,202.5482,12615.0
2022-12-28 11:45:00,206.37,206.38,206.13,206.15,14972.0,202.509,202.5188,202.2735,202.2931,14972.0
2022-12-28 11:50:00,206.18,206.39,206.15,206.17,19204.0,202.3225,202.5286,202.2931,202.3127,19204.0
2022-12-28 11:55:00,206.14,206.26,206.08,206.11,12294.0,202.2833,202.401,202.2244,202.2538,12294.0
2022-12-28 12:00:00,206.04,206.19,205.72,205.8,18930.0,202.1852,202.3323,201.8711,201.9496,18930.0
2022-12-28 12:05:00,205.78,205.78,205.44,205.65,26145.0,201.93,201.93,201.5964,201.8024,26145.0
2022-12-28 12:10:00,205.61,205.65,205.24,205.24,13132.0,201.7632,201.8024,201.4001,201.4001,13132.0
2022-12-28 12:15:00,205.22,205.6,205.2,205.56,19773.0,201.3805,201.7534,201.3609,201.7141,19773.0
2022-12-28 12:20:00,205.56,205.6,205.36,205.47,22678.0,201.7141,201.7534,201.5179,201.6258,22678.0
2022-12-28 12:25:00,205.47,205.71,205.44,205.63,14572.0,201.6258,201.8613,201.5964,201.7828,14572.0
2022-12-28 12:30:00,205.71,205.93,205.67,205.74,15472.0,201.8613,202.0772,201.8221,201.8908,15472.0
2022-12-28 12:35:00,205.76,205.98,205.75,205.98,23058.0,201.9104,202.1263,201.9006,202.1263,23058.0
2022-12-28 12:40:00,206.0,206.04,205.75,205.81,16752.0,202.1459,202.1852,201.9006,201.9595,16752.0
2022-12-28 12:45:00,205.72,206.3,205.7,206.24,14577.0,201.8711,202.4403,201.8515,202.3814,14577.0
2022-12-28 12:50:00,206.28,206.31,206.1,206.17,14087.0,202.4207,202.4501,202.244,202.3127,14087.0
2022-12-28 12:55:00,206.17,206.26,206.02,206.22,29181.0,202.3127,202.401,202.1655,202.3618,29181.0
2022-12-28 13:00:00,206.23,206.6,206.13,206.53,16491.0,202.3716,202.7347,202.2735,202.666,16491.0
2022-12-28 13:05:00,206.54,206.66,206.47,206.51,15861.0,202.6758,202.7936,202.6071,202.6464,15861.0
2022-12-28 13:10:00,206.52,206.77,206.46,206.46,11056.0,202.6562,202.9015,202.5973,202.5973,11056.0
2022-12-28 13:15:00,206.5,206.57,206.39,206.47,12592.0,202.6365,202.7052,202.5286,202.6071,12592.0
2022-12-28 13:20:00,206.46,206.54,206.36,206.37,12018.0,202.5973,202.6758,202.4992,202.509,12018.0
2022-12-28 13:25:00,206.4,206.47,206.3,206.45,9935.0,202.5384,202.6071,202.4403,202.5875,9935.0
2022-12-28 13:30:00,206.47,206.48,206.21,206.26,11106.0,202.6071,202.6169,202.352,202.401,11106.0
2022-12-28 13:35:00,206.27,206.3,205.93,206.0,12064.0,202.4108,202.4403,202.0772,202.1459,12064.0
2022-12-28 13:40:00,206.02,206.28,206.02,206.12,15426.0,202.1655,202.4207,202.1655,202.2637,15426.0
2022-12-28 13:45:00,206.12,206.21,206.01,206.06,12519.0,202.2637,202.352,202.1557,202.2048,12519.0
2022-12-28 13:50:00,206.06,206.16,205.84,206.08,12876.0,202.2048,202.3029,201.9889,202.2244,12876.0
2022-12-28 13:55:00,206.08,206.1,205.82,205.92,13001.0,202.2244,202.244,201.9693,202.0674,13001.0
2022-12-28 14:00:00,205.88,206.09,205.81,206.02,12264.0,202.0281,202.2342,201.9595,202.1655,12264.0
2022-12-28 14:05:00,206.01,206.06,205.7,205.77,9741.0,202.1557,202.2048,201.8515,201.9202,9741.0
2022-12-28 14:10:00,205.75,205.85,205.68,205.8,16695.0,201.9006,201.9987,201.8319,201.9496,16695.0
2022-12-28 14:15:00,205.81,205.9,205.55,205.9,10722.0,201.9595,202.0478,201.7043,202.0478,10722.0
2022-12-28 14:20:00,205.87,205.89,205.7,205.77,11005.0,202.0183,202.038,201.8515,201.9202,11005.0
2022-12-28 14:25:00,205.8,205.8,205.6,205.69,8918.0,201.9496,201.9496,201.7534,201.8417,8918.0
2022-12-28 14:30:00,205.7,205.94,205.62,205.65,12593.0,201.8515,202.087,201.773,201.8024,12593.0
2022-12-28 14:35:00,205.66,205.66,205.5,205.56,15326.0,201.8123,201.8123,201.6553,201.7141,15326.0
2022-12-28 14:40:00,205.54,206.03,205.54,206.02,14194.0,201.6945,202.1753,201.6945,202.1655,14194.0
2022-12-28 14:45:00,206.0,206.17,205.9,205.94,10677.0,202.1459,202.3127,202.0478,202.087,10677.0
2022-12-28 14:50:00,205.91,205.93,205.72,205.8,10593.0,202.0576,202.0772,201.8711,201.9496,10593.0
2022-12-28 14:55:00,205.75,205.78,205.61,205.63,10702.0,201.9006,201.93,201.7632,201.7828,10702.0
2022-12-28 15:00:00,205.62,205.68,205.28,205.34,17520.0,201.773,201.8319,201.4394,201.4982,17520.0
2022-12-28 15:05:00,205.28,205.55,205.28,205.52,12567.0,201.4394,201.7043,201.4394,201.6749,12567.0
2022-12-28 15:10:00,205.5,205.51,205.19,205.2,24928.0,201.6553,201.6651,201.3511,201.3609,24928.0
2022-12-28 15:15:00,205.2,205.57,205.13,205.33,18796.0,201.3609,201.7239,201.2922,201.4884,18796.0
2022-12-28 15:20:00,205.37,205.42,205.19,205.27,18423.0,201.5277,201.5768,201.3511,201.4296,18423.0
2022-12-28 15:25:00,205.28,205.55,205.28,205.42,19059.0,201.4394,201.7043,201.4394,201.5768,19059.0
2022-12-28 15:30:00,205.39,205.63,205.38,205.45,23635.0,201.5473,201.7828,201.5375,201.6062,23635.0
2022-12-28 15:35:00,205.43,205.5,205.2,205.35,30173.0,201.5866,201.6553,201.3609,201.5081,30173.0
2022-12-28 15:40:00,205.37,205.41,204.93,204.93,41608.0,201.5277,201.5669,201.0959,201.0959,41608.0
2022-12-28 15:45:00,204.89,205.15,204.8,205.04,38860.0,201.0567,201.3118,200.9684,201.2039,38860.0
2022-12-28 15:50:00,205.06,205.21,204.89,204.99,61504.0,201.2235,201.3707,201.0567,201.1548,61504.0
2022-12-28 15:55:00,204.99,205.2,204.85,204.97,112936.0,201.1548,201.3609,201.0174,201.1352,112936.0
2022-12-29 09:30:00,205.95,206.64,205.5,206.47,120817.0,202.0968,202.7739,201.6553,202.6071,120817.0
2022-12-29 09:35:00,206.43,206.78,206.28,206.51,30781.0,202.5679,202.9113,202.4207,202.6464,30781.0
2022-12-29 09:40:00,206.53,207.0,206.53,206.69,30526.0,202.666,203.1272,202.666,202.823,30526.0
2022-12-29 09:45:00,206.67,207.06,206.67,206.93,25531.0,202.8034,203.1861,202.8034,203.0585,25531.0
2022-12-29 09:50:00,206.94,207.04,206.64,206.98,28400.0,203.0683,203.1664,202.7739,203.1076,28400.0
2022-12-29 09:55:00,206.97,207.26,206.89,207.0,24440.0,203.0978,203.3823,203.0192,203.1272,24440.0
2022-12-29 10:00:00,207.04,207.23,206.85,207.02,20960.0,203.1664,203.3529,202.98,203.1468,20960.0
2022-12-29 10:05:00,206.99,207.47,206.77,207.4,29574.0,203.1174,203.5884,202.9015,203.5197,29574.0
2022-12-29 10:10:00,207.44,207.64,207.27,207.6,27707.0,203.559,203.7552,203.3921,203.716,27707.0
2022-12-29 10:15:00,207.62,207.8,207.5,207.61,22947.0,203.7356,203.9122,203.6178,203.7258,22947.0
2022-12-29 10:20:00,207.59,207.62,207.43,207.53,17994.0,203.7062,203.7356,203.5491,203.6473,17994.0
2022-12-29 10:25:00,207.53,207.64,207.36,207.59,24649.0,203.6473,203.7552,203.4805,203.7062,24649.0
2022-12-29 10:30:00,207.64,207.9,207.59,207.88,15920.0,203.7552,204.0104,203.7062,203.9907,15920.0
2022-12-29 10:35:00,207.85,208.06,207.82,208.01,32497.0,203.9613,204.1674,203.9319,204.1183,32497.0
2022-12-29 10:40:00,207.98,208.1,207.86,207.9,31626.0,204.0889,204.2066,203.9711,204.0104,31626.0
2022-12-29 10:45:00,207.89,208.02,207.65,207.71,29599.0,204.0005,204.1281,203.765,203.8239,29599.0
2022-12-29 10:50:00,207.72,207.96,207.72,207.94,28824.0,203.8337,204.0692,203.8337,204.0496,28824.0
2022-12-29 10:55:00,207.94,208.04,207.78,207.97,33600.0,204.0496,204.1477,203.8926,204.079,33600.0
2022-12-29 11:00:00,207.98,208.05,207.7,207.7,21614.0,204.0889,204.1575,203.8141,203.8141,21614.0
2022-12-29 11:05:00,207.7,207.71,207.41,207.47,19104.0,203.8141,203.8239,203.5295,203.5884,19104.0
2022-12-29 11:10:00,207.48,207.51,207.17,207.17,17357.0,203.5982,203.6277,203.294,203.294,17357.0
2022-12-29 11:15:00,207.2,207.76,207.19,207.75,19544.0,203.3234,203.873,203.3136,203.8632,19544.0
2022-12-29 11:20:00,207.79,207.79,207.5,207.64,34235.0,203.9024,203.9024,203.6178,203.7552,34235.0
2022-12-29 11:25:00,207.62,207.76,207.57,207.62,22354.0,203.7356,203.873,203.6865,203.7356,22354.0
2022-12-29 11:30:00,207.62,208.02,207.61,207.97,20035.0,203.7356,204.1281,203.7258,204.079,20035.0
2022-12-29 11:35:00,207.93,207.95,207.77,207.89,12092.0,204.0398,204.0594,203.8828,204.0005,12092.0
2022-12-29 11:40:00,207.9,207.99,207.82,207.93,18743.0,204.0104,204.0987,203.9319,204.0398,18743.0
2022-12-29 11:45:00,207.94,208.18,207.93,208.1,21490.0,204.0496,204.2851,204.0398,204.2066,21490.0
2022-12-29 11:50:00,208.1,208.3,208.07,208.26,21427.0,204.2066,204.4029,204.1772,204.3636,21427.0
2022-12-29 11:55:00,208.17,208.24,208.1,208.1,10522.0,204.2753,204.344,204.2066,204.2066,10522.0
2022-12-29 12:00:00,208.14,208.15,207.97,208.06,30240.0,204.2459,204.2557,204.079,204.1674,30240.0
2022-12-29 12:05:00,208.05,208.27,207.96,208.19,70998.0,204.1575,204.3734,204.0692,204.2949,70998.0
2022-12-29 12:10:00,208.2,208.25,208.02,208.02,9989.0,204.3047,204.3538,204.1281,204.1281,9989.0
2022-12-29 12:15:00,207.99,208.25,207.95,208.19,27383.0,204.0987,204.3538,204.0594,204.2949,27383.0
2022-12-29 12:20:00,208.19,208.27,208.13,208.17,8247.0,204.2949,204.3734,204.2361,204.2753,8247.0
2022-12-29 12:25:00,208.15,208.18,207.99,208.16,11245.0,204.2557,204.2851,204.0987,204.2655,11245.0
2022-12-29 12:30:00,208.15,208.15,208.01,208.03,16210.0,204.2557,204.2557,204.1183,204.1379,16210.0
2022-12-29 12:35:00,208.02,208.05,207.91,208.03,32235.0,204.1281,204.1575,204.0202,204.1379,32235.0
2022-12-29 12:40:00,208.08,208.15,207.92,208.09,13809.0,204.187,204.2557,204.03,204.1968,13809.0
2022-12-29 12:45:00,208.09,208.09,207.91,208.08,10561.0,204.1968,204.1968,204.0202,204.187,10561.0
2022-12-29 12:50:00,208.1,208.25,208.09,208.24,12964.0,204.2066,204.3538,204.1968,204.344,12964.0
2022-12-29 12:55:00,208.23,208.26,208.13,208.18,8425.0,204.3342,204.3636,204.2361,204.2851,8425.0
2022-12-29 13:00:00,208.17,208.24,208.05,208.05,8031.0,204.2753,204.344,204.1575,204.1575,8031.0
2022-12-29 13:05:00,208.03,208.05,207.92,208.01,11351.0,204.1379,204.1575,204.03,204.1183,11351.0
2022-12-29 13:10:00,207.98,208.23,207.97,208.18,19122.0,204.0889,204.3342,204.079,204.2851,19122.0
2022-12-29 13:15:00,208.16,208.43,208.09,208.23,24146.0,204.2655,204.5304,204.1968,204.3342,24146.0
2022-12-29 13:20:00,208.22,208.29,208.0,208.27,15274.0,204.3244,204.3931,204.1085,204.3734,15274.0
2022-12-29 13:25:00,208.27,208.29,208.1,208.16,23545.0,204.3734,204.3931,204.2066,204.2655,23545.0
2022-12-29 13:30:00,208.17,208.22,208.06,208.15,22906.0,204.2753,204.3244,204.1674,204.2557,22906.0
2022-12-29 13:35:00,208.13,208.14,207.95,207.98,14353.0,204.2361,204.2459,204.0594,204.0889,14353.0
2022-12-29 13:40:00,207.99,208.27,207.97,208.26,12894.0,204.0987,204.3734,204.079,204.3636,12894.0
2022-12-29 13:45:00,208.25,208.33,208.11,208.25,15574.0,204.3538,204.4323,204.2164,204.3538,15574.0
2022-12-29 13:50:00,208.25,208.25,208.07,208.18,14415.0,204.3538,204.3538,204.1772,204.2851,14415.0
2022-12-29 13:55:00,208.18,208.28,208.08,208.25,14055.0,204.2851,204.3832,204.187,204.3538,14055.0
2022-12-29 14:00:00,208.24,208.45,208.23,208.41,18945.0,204.344,204.5501,204.3342,204.5108,18945.0
2022-12-29 14:05:00,208.38,208.53,208.25,208.31,16970.0,204.4814,204.6286,204.3538,204.4127,16970.0
2022-12-29 14:10:00,208.28,208.42,208.25,208.32,17204.0,204.3832,204.5206,204.3538,204.4225,17204.0
2022-12-29 14:15:00,208.3,208.43,208.28,208.42,10791.0,204.4029,204.5304,204.3832,204.5206,10791.0
2022-12-29 14:20:00,208.38,208.41,208.32,208.37,11176.0,204.4814,204.5108,204.4225,204.4716,11176.0
2022-12-29 14:25:00,208.39,208.39,208.15,208.18,20738.0,204.4912,204.4912,204.2557,204.2851,20738.0
2022-12-29 14:30:00,208.17,208.17,208.03,208.11,17233.0,204.2753,204.2753,204.1379,204.2164,17233.0
2022-12-29 14:35:00,208.09,208.25,208.01,208.23,15612.0,204.1968,204.3538,204.1183,204.3342,15612.0
2022-12-29 14:40:00,208.21,208.32,208.18,208.26,11986.0,204.3146,204.4225,204.2851,204.3636,11986.0
2022-12-29 14:45:00,208.25,208.29,208.12,208.12,14368.0,204.3538,204.3931,204.2262,204.2262,14368.0
2022-12-29 14:50:00,208.12,208.13,207.94,207.97,24428.0,204.2262,204.2361,204.0496,204.079,24428.0
2022-12-29 14:55:00,208.0,208.09,207.97,208.06,13849.0,204.1085,204.1968,204.079,204.1674,13849.0
2022-12-29 15:00:00,208.05,208.26,208.04,208.24,18927.0,204.1575,204.3636,204.1477,204.344,18927.0
2022-12-29 15:05:00,208.23,208.35,208.12,208.22,15962.0,204.3342,204.4519,204.2262,204.3244,15962.0
2022-12-29 15:10:00,208.23,208.23,207.97,208.09,18644.0,204.3342,204.3342,204.079,204.1968,18644.0
2022-12-29 15:15:00,208.06,208.06,207.86,207.97,19052.0,204.1674,204.1674,203.9711,204.079,19052.0
2022-12-29 15:20:00,207.96,208.1,207.92,208.08,20077.0,204.0692,204.2066,204.03,204.187,20077.0
2022-12-29 15:25:00,208.08,208.2,207.99,208.09,25222.0,204.187,204.3047,204.0987,204.1968,25222.0
2022-12-29 15:30:00,208.1,208.28,208.05,208.23,29996.0,204.2066,204.3832,204.1575,204.3342,29996.0
2022-12-29 15:35:00,208.23,208.27,208.05,208.12,28677.0,204.3342,204.3734,204.1575,204.2262,28677.0
2022-12-29 15:40:00,208.12,208.33,208.04,208.33,34603.0,204.2262,204.4323,204.1477,204.4323,34603.0
2022-12-29 15:45:00,208.32,208.41,208.27,208.38,54428.0,204.4225,204.5108,204.3734,204.4814,54428.0
2022-12-29 15:50:00,208.39,208.45,208.05,208.17,70477.0,204.4912,204.5501,204.1575,204.2753,70477.0
2022-12-29 15:55:00,208.15,208.19,207.9,208.03,139621.0,204.2557,204.2949,204.0104,204.1379,139621.0
2022-12-30 09:30:00,206.31,207.4,206.2,207.13,84880.0,202.4501,203.5197,202.3422,203.2548,84880.0
2022-12-30 09:35:00,207.16,207.34,206.98,207.09,19990.0,203.2842,203.4608,203.1076,203.2155,19990.0
2022-12-30 09:40:00,207.02,207.38,206.84,207.17,32183.0,203.1468,203.5001,202.9702,203.294,32183.0
2022-12-30 09:45:00,207.25,207.25,206.06,206.13,22063.0,203.3725,203.3725,202.2048,202.2735,22063.0
2022-12-30 09:50:00,206.09,206.69,205.94,206.58,29307.0,202.2342,202.823,202.087,202.715,29307.0
2022-12-30 09:55:00,206.58,206.77,206.28,206.71,32051.0,202.715,202.9015,202.4207,202.8426,32051.0
2022-12-30 10:00:00,206.63,206.79,206.48,206.68,19675.0,202.7641,202.9211,202.6169,202.8132,19675.0
2022-12-30 10:05:00,206.63,206.67,206.37,206.45,17089.0,202.7641,202.8034,202.509,202.5875,17089.0
2022-12-30 10:10:00,206.42,206.98,206.41,206.91,17450.0,202.558,203.1076,202.5482,203.0389,17450.0
2022-12-30 10:15:00,206.89,207.49,206.84,207.42,17595.0,203.0192,203.608,202.9702,203.5393,17595.0
2022-12-30 10:20:00,207.36,207.41,206.99,207.21,15349.0,203.4805,203.5295,203.1174,203.3333,15349.0
2022-12-30 10:25:00,207.16,207.19,206.69,206.82,14859.0,203.2842,203.3136,202.823,202.9506,14859.0
2022-12-30 10:30:00,206.84,206.85,206.51,206.7,20707.0,202.9702,202.98,202.6464,202.8328,20707.0
2022-12-30 10:35:00,206.73,206.94,206.65,206.82,15477.0,202.8622,203.0683,202.7837,202.9506,15477.0
2022-12-30 10:40:00,206.76,206.99,206.69,206.87,13125.0,202.8917,203.1174,202.823,202.9996,13125.0
2022-12-30 10:45:00,206.84,207.36,206.76,207.24,18612.0,202.9702,203.4805,202.8917,203.3627,18612.0
2022-12-30 10:50:00,207.2,207.2,206.85,206.86,16668.0,203.3234,203.3234,202.98,202.9898,16668.0
2022-12-30 10:55:00,206.81,206.93,206.56,206.66,28212.0,202.9407,203.0585,202.6954,202.7936,28212.0
2022-12-30 11:00:00,206.68,206.72,206.53,206.55,15654.0,202.8132,202.8524,202.666,202.6856,15654.0
2022-12-30 11:05:00,206.6,206.76,206.56,206.66,16146.0,202.7347,202.8917,202.6954,202.7936,16146.0
2022-12-30 11:10:00,206.68,206.72,206.45,206.55,23721.0,202.8132,202.8524,202.5875,202.6856,23721.0
2022-12-30 11:15:00,206.58,206.69,206.35,206.63,19059.0,202.715,202.823,202.4894,202.7641,19059.0
2022-12-30 11:20:00,206.63,206.63,206.42,206.45,19274.0,202.7641,202.7641,202.558,202.5875,19274.0
2022-12-30 11:25:00,206.48,206.67,206.46,206.62,22588.0,202.6169,202.8034,202.5973,202.7543,22588.0
2022-12-30 11:30:00,206.62,207.02,206.59,206.92,29334.0,202.7543,203.1468,202.7249,203.0487,29334.0
2022-12-30 11:35:00,206.89,207.17,206.85,207.09,17170.0,203.0192,203.294,202.98,203.2155,17170.0
2022-12-30 11:40:00,207.13,207.14,206.88,206.93,16087.0,203.2548,203.2646,203.0094,203.0585,16087.0
2022-12-30 11:45:00,206.94,207.1,206.92,207.05,17856.0,203.0683,203.2253,203.0487,203.1763,17856.0
2022-12-30 11:50:00,207.03,207.23,206.98,207.2,17380.0,203.1566,203.3529,203.1076,203.3234,17380.0
2022-12-30 11:55:00,207.22,207.33,207.0,207.2,21974.0,203.3431,203.451,203.1272,203.3234,21974.0
2022-12-30 12:00:00,207.21,207.27,207.11,207.15,22547.0,203.3333,203.3921,203.2351,203.2744,22547.0
2022-12-30 12:05:00,207.15,207.16,206.91,206.92,14350.0,203.2744,203.2842,203.0389,203.0487,14350.0
2022-12-30 12:10:00,206.92,207.23,206.91,207.15,23506.0,203.0487,203.3529,203.0389,203.2744,23506.0
2022-12-30 12:15:00,207.18,207.33,207.18,207.21,15191.0,203.3038,203.451,203.3038,203.3333,15191.0
2022-12-30 12:20:00,207.2,207.38,207.17,207.31,20544.0,203.3234,203.5001,203.294,203.4314,20544.0
2022-12-30 12:25:00,207.29,207.29,207.07,207.09,13923.0,203.4118,203.4118,203.1959,203.2155,13923.0
2022-12-30 12:30:00,207.09,207.29,207.03,207.24,23211.0,203.2155,203.4118,203.1566,203.3627,23211.0
2022-12-30 12:35:00,207.24,207.41,207.15,207.28,14411.0,203.3627,203.5295,203.2744,203.402,14411.0
2022-12-30 12:40:00,207.27,207.37,207.24,207.24,18211.0,203.3921,203.4903,203.3627,203.3627,18211.0
2022-12-30 12:45:00,207.27,207.41,207.27,207.37,16419.0,203.3921,203.5295,203.3921,203.4903,16419.0
2022-12-30 12:50:00,207.38,207.4,207.19,207.19,14242.0,203.5001,203.5197,203.3136,203.3136,14242.0
2022-12-30 12:55:00,207.17,207.35,207.07,207.35,14045.0,203.294,203.4706,203.1959,203.4706,14045.0
2022-12-30 13:00:00,207.35,207.35,207.16,207.17,19982.0,203.4706,203.4706,203.2842,203.294,19982.0
2022-12-30 13:05:00,207.15,207.23,207.09,207.12,15717.0,203.2744,203.3529,203.2155,203.2449,15717.0
2022-12-30 13:10:00,207.11,207.14,207.02,207.1,20563.0,203.2351,203.2646,203.1468,203.2253,20563.0
2022-12-30 13:15:00,207.1,207.1,206.59,206.59,20651.0,203.2253,203.2253,202.7249,202.7249,20651.0
2022-12-30 13:20:00,206.59,206.59,206.01,206.03,27090.0,202.7249,202.7249,202.1557,202.1753,27090.0
2022-12-30 13:25:00,206.01,206.11,205.7,206.08,22166.0,202.1557,202.2538,201.8515,202.2244,22166.0
2022-12-30 13:30:00,206.07,206.62,206.07,206.6,14777.0,202.2146,202.7543,202.2146,202.7347,14777.0
2022-12-30 13:35:00,206.71,206.77,206.56,206.61,21739.0,202.8426,202.9015,202.6954,202.7445,21739.0
2022-12-30 13:40:00,206.62,206.62,206.51,206.59,28422.0,202.7543,202.7543,202.6464,202.7249,28422.0
2022-12-30 13:45:00,206.61,206.64,206.38,206.45,18482.0,202.7445,202.7739,202.5188,202.5875,18482.0
2022-12-30 13:50:00,206.44,206.58,206.38,206.58,17171.0,202.5777,202.715,202.5188,202.715,17171.0
2022-12-30 13:55:00,206.55,206.59,206.41,206.47,22706.0,202.6856,202.7249,202.5482,202.6071,22706.0
2022-12-30 14:00:00,206.5,206.6,206.31,206.34,23205.0,202.6365,202.7347,202.4501,202.4795,23205.0
2022-12-30 14:05:00,206.29,206.35,206.05,206.05,22837.0,202.4305,202.4894,202.195,202.195,22837.0
2022-12-30 14:10:00,206.09,206.28,205.99,206.24,23183.0,202.2342,202.4207,202.1361,202.3814,23183.0
2022-12-30 14:15:00,206.17,206.31,206.03,206.27,12082.0,202.3127,202.4501,202.1753,202.4108,12082.0
2022-12-30 14:20:00,206.28,206.31,206.11,206.22,12404.0,202.4207,202.4501,202.2538,202.3618,12404.0
2022-12-30 14:25:00,206.18,206.34,206.14,206.34,10242.0,202.3225,202.4795,202.2833,202.4795,10242.0
2022-12-30 14:30:00,206.36,206.52,206.34,206.48,19196.0,202.4992,202.6562,202.4795,202.6169,19196.0
2022-12-30 14:35:00,206.52,206.52,206.23,206.33,13087.0,202.6562,202.6562,202.3716,202.4697,13087.0
2022-12-30 14:40:00,206.32,206.37,206.25,206.31,16621.0,202.4599,202.509,202.3912,202.4501,16621.0
2022-12-30 14:45:00,206.31,206.5,206.22,206.25,13787.0,202.4501,202.6365,202.3618,202.3912,13787.0
2022-12-30 14:50:00,206.24,206.51,206.24,206.48,18738.0,202.3814,202.6464,202.3814,202.6169,18738.0
2022-12-30 14:55:00,206.47,206.49,206.19,206.4,17863.0,202.6071,202.6267,202.3323,202.5384,17863.0
2022-12-30 15:00:00,206.38,206.85,206.37,206.7,16689.0,202.5188,202.98,202.509,202.8328,16689.0
2022-12-30 15:05:00,206.72,206.97,206.63,206.94,17108.0,202.8524,203.0978,202.7641,203.0683,17108.0
2022-12-30 15:10:00,206.97,207.38,206.92,207.28,20768.0,203.0978,203.5001,203.0487,203.402,20768.0
2022-12-30 15:15:00,207.36,207.57,207.29,207.43,28233.0,203.4805,203.6865,203.4118,203.5491,28233.0
2022-12-30 15:20:00,207.41,207.42,207.2,207.2,26064.0,203.5295,203.5393,203.3234,203.3234,26064.0
2022-12-30 15:25:00,207.2,207.2,206.96,207.01,22488.0,203.3234,203.3234,203.0879,203.137,22488.0
2022-12-30 15:30:00,207.02,207.44,206.98,207.37,43979.0,203.1468,203.559,203.1076,203.4903,43979.0
2022-12-30 15:35:00,207.39,207.46,207.23,207.39,29232.0,203.5099,203.5786,203.3529,203.5099,29232.0
2022-12-30 15:40:00,207.38,207.52,207.21,207.41,34841.0,203.5001,203.6375,203.3333,203.5295,34841.0
2022-12-30 15:45:00,207.37,207.8,207.35,207.78,65059.0,203.4903,203.9122,203.4706,203.8926,65059.0
2022-12-30 15:50:00,207.76,208.04,207.62,207.69,97392.0,203.873,204.1477,203.7356,203.8043,97392.0
2022-12-30 15:55:00,207.69,207.86,207.46,207.85,214367.0,203.8043,203.9711,203.5786,203.9613,214367.0
2023-01-03 09:30:00,209.28,211.4,209.16,211.01,252812.0,205.3645,207.4449,205.2468,207.0622,252812.0
2023-01-03 09:35:00,210.95,211.75,210.43,211.7,62261.0,207.0033,207.7883,206.493,207.7393,62261.0
2023-01-03 09:40:00,211.74,212.33,211.34,211.37,82834.0,207.7785,208.3575,207.386,207.4154,82834.0
2023-01-03 09:45:00,211.31,211.41,209.49,209.79,77073.0,207.3566,207.4547,205.5706,205.865,77073.0
2023-01-03 09:50:00,209.84,209.88,209.15,209.42,35007.0,205.9141,205.9533,205.237,205.5019,35007.0
2023-01-03 09:55:00,209.4,209.62,209.08,209.39,30578.0,205.4823,205.6982,205.1683,205.4725,30578.0
2023-01-03 10:00:00,209.31,209.63,209.16,209.19,28277.0,205.394,205.708,205.2468,205.2762,28277.0
2023-01-03 10:05:00,209.21,209.36,208.92,209.0,18306.0,205.2958,205.443,205.0113,205.0898,18306.0
2023-01-03 10:10:00,208.98,209.38,208.73,209.18,27705.0,205.0701,205.4627,204.8248,205.2664,27705.0
2023-01-03 10:15:00,209.11,209.22,208.71,208.86,30706.0,205.1977,205.3057,204.8052,204.9524,30706.0
2023-01-03 10:20:00,208.79,209.1,208.67,208.96,14180.0,204.8837,205.1879,204.7659,205.0505,14180.0
2023-01-03 10:25:00,208.89,209.09,208.68,208.99,17357.0,204.9818,205.1781,204.7758,205.08,17357.0
2023-01-03 10:30:00,208.99,208.99,208.51,208.74,19480.0,205.08,205.08,204.6089,204.8346,19480.0
2023-01-03 10:35:00,208.75,208.96,208.75,208.88,13323.0,204.8445,205.0505,204.8445,204.972,13323.0
2023-01-03 10:40:00,208.9,209.13,208.83,208.83,18031.0,204.9916,205.2173,204.923,204.923,18031.0
2023-01-03 10:45:00,208.84,209.14,208.83,208.89,16574.0,204.9328,205.2272,204.923,204.9818,16574.0
2023-01-03 10:50:00,208.93,208.93,208.56,208.56,19507.0,205.0211,205.0211,204.658,204.658,19507.0
2023-01-03 10:55:00,208.57,209.06,208.57,209.02,13529.0,204.6678,205.1487,204.6678,205.1094,13529.0
2023-01-03 11:00:00,209.05,209.15,208.58,208.58,33068.0,205.1388,205.237,204.6776,204.6776,33068.0
2023-01-03 11:05:00,208.62,208.62,208.02,208.02,26141.0,204.7169,204.7169,204.1281,204.1281,26141.0
2023-01-03 11:10:00,208.06,208.07,207.5,207.63,22782.0,204.1674,204.1772,203.6178,203.7454,22782.0
2023-01-03 11:15:00,207.58,208.04,207.56,208.04,14451.0,203.6963,204.1477,203.6767,204.1477,14451.0
2023-01-03 11:20:00,208.03,208.15,207.83,207.99,20396.0,204.1379,204.2557,203.9417,204.0987,20396.0
2023-01-03 11:25:00,207.99,207.99,207.44,207.8,26737.0,204.0987,204.0987,203.559,203.9122,26737.0
2023-01-03 11:30:00,207.8,207.8,207.28,207.51,17985.0,203.9122,203.9122,203.402,203.6277,17985.0
2023-01-03 11:35:00,207.54,207.78,207.46,207.68,11471.0,203.6571,203.8926,203.5786,203.7945,11471.0
2023-01-03 11:40:00,207.73,207.77,207.48,207.64,16201.0,203.8435,203.8828,203.5982,203.7552,16201.0
2023-01-03 11:45:00,207.56,207.67,207.34,207.42,15799.0,203.6767,203.7847,203.4608,203.5393,15799.0
2023-01-03 11:50:00,207.39,207.51,207.11,207.26,28003.0,203.5099,203.6277,203.2351,203.3823,28003.0
2023-01-03 11:55:00,207.22,207.28,207.07,207.25,16599.0,203.3431,203.402,203.1959,203.3725,16599.0
2023-01-03 12:00:00,207.21,207.32,207.09,207.17,15316.0,203.3333,203.4412,203.2155,203.294,15316.0
2023-01-03 12:05:00,207.19,207.56,207.07,207.52,44257.0,203.3136,203.6767,203.1959,203.6375,44257.0
2023-01-03 12:10:00,207.49,207.49,207.29,207.35,26067.0,203.608,203.608,203.4118,203.4706,26067.0
2023-01-03 12:15:00,207.32,207.37,206.99,207.17,18902.0,203.4412,203.4903,203.1174,203.294,18902.0
2023-01-03 12:20:00,207.15,207.18,206.63,206.69,13792.0,203.2744,203.3038,202.7641,202.823,13792.0
2023-01-03 12:25:00,206.73,206.9,206.72,206.77,14493.0,202.8622,203.0291,202.8524,202.9015,14493.0
2023-01-03 12:30:00,206.77,207.4,206.74,207.28,23638.0,202.9015,203.5197,202.8721,203.402,23638.0
2023-01-03 12:35:00,207.3,207.44,207.14,207.18,18677.0,203.4216,203.559,203.2646,203.3038,18677.0
2023-01-03 12:40:00,207.17,207.18,206.85,206.88,11145.0,203.294,203.3038,202.98,203.0094,11145.0
2023-01-03 12:45:00,206.85,206.85,206.27,206.35,23846.0,202.98,202.98,202.4108,202.4894,23846.0
2023-01-03 12:50:00,206.39,206.43,206.16,206.28,8780.0,202.5286,202.5679,202.3029,202.4207,8780.0
2023-01-03 12:55:00,206.24,206.72,206.16,206.56,16933.0,202.3814,202.8524,202.3029,202.6954,16933.0
2023-01-03 13:00:00,206.6,206.61,206.39,206.59,10993.0,202.7347,202.7445,202.5286,202.7249,10993.0
2023-01-03 13:05:00,206.55,206.63,206.39,206.57,10725.0,202.6856,202.7641,202.5286,202.7052,10725.0
2023-01-03 13:10:00,206.52,206.82,206.47,206.5,7919.0,202.6562,202.9506,202.6071,202.6365,7919.0
2023-01-03 13:15:00,206.49,206.54,206.39,206.46,12277.0,202.6267,202.6758,202.5286,202.5973,12277.0
2023-01-03 13:20:00,206.46,206.52,206.29,206.44,25099.0,202.5973,202.6562,202.4305,202.5777,25099.0
2023-01-03 13:25:00,206.47,207.11,206.46,207.05,48074.0,202.6071,203.2351,202.5973,203.1763,48074.0
2023-01-03 13:30:00,207.04,207.17,206.83,206.83,19724.0,203.1664,203.294,202.9604,202.9604,19724.0
2023-01-03 13:35:00,206.82,207.09,206.78,206.88,13182.0,202.9506,203.2155,202.9113,203.0094,13182.0
2023-01-03 13:40:00,206.9,207.13,206.85,207.11,38827.0,203.0291,203.2548,202.98,203.2351,38827.0
2023-01-03 13:45:00,207.08,207.1,206.84,207.09,14918.0,203.2057,203.2253,202.9702,203.2155,14918.0
2023-01-03 13:50:00,207.08,207.35,206.96,207.24,27420.0,203.2057,203.4706,203.0879,203.3627,27420.0
2023-01-03 13:55:00,207.19,207.43,207.17,207.32,14647.0,203.3136,203.5491,203.294,203.4412,14647.0
2023-01-03 14:00:00,207.33,207.45,207.11,207.22,15311.0,203.451,203.5688,203.2351,203.3431,15311.0
2023-01-03 14:05:00,207.28,207.5,207.16,207.49,15884.0,203.402,203.6178,203.2842,203.608,15884.0
2023-01-03 14:10:00,207.45,207.45,206.96,207.08,18362.0,203.5688,203.5688,203.0879,203.2057,18362.0
2023-01-03 14:15:00,207.13,207.18,206.95,206.96,17028.0,203.2548,203.3038,203.0781,203.0879,17028.0
2023-01-03 14:20:00,206.96,207.01,206.7,206.79,14853.0,203.0879,203.137,202.8328,202.9211,14853.0
2023-01-03 14:25:00,206.76,206.95,206.69,206.92,13388.0,202.8917,203.0781,202.823,203.0487,13388.0
2023-01-03 14:30:00,206.92,206.95,206.45,206.51,20215.0,203.0487,203.0781,202.5875,202.6464,20215.0
2023-01-03 14:35:00,206.52,206.73,206.43,206.6,27052.0,202.6562,202.8622,202.5679,202.7347,27052.0
2023-01-03 14:40:00,206.61,207.12,206.55,207.12,14691.0,202.7445,203.2449,202.6856,203.2449,14691.0
2023-01-03 14:45:00,207.14,207.74,207.14,207.51,26157.0,203.2646,203.8533,203.2646,203.6277,26157.0
2023-01-03 14:50:00,207.51,207.51,207.08,207.24,18604.0,203.6277,203.6277,203.2057,203.3627,18604.0
2023-01-03 14:55:00,207.27,207.44,207.01,207.23,19342.0,203.3921,203.559,203.137,203.3529,19342.0
2023-01-03 15:00:00,207.2,207.52,207.04,207.4,22767.0,203.3234,203.6375,203.1664,203.5197,22767.0
2023-01-03 15:05:00,207.37,207.44,207.11,207.21,16880.0,203.4903,203.559,203.2351,203.3333,16880.0
2023-01-03 15:10:00,207.21,207.44,207.18,207.37,18226.0,203.3333,203.559,203.3038,203.4903,18226.0
2023-01-03 15:15:00,207.37,207.66,207.35,207.36,35961.0,203.4903,203.7748,203.4706,203.4805,35961.0
2023-01-03 15:20:00,207.36,207.36,206.93,207.03,27308.0,203.4805,203.4805,203.0585,203.1566,27308.0
2023-01-03 15:25:00,207.01,207.28,206.96,207.08,27357.0,203.137,203.402,203.0879,203.2057,27357.0
2023-01-03 15:30:00,207.12,207.42,206.99,207.31,25868.0,203.2449,203.5393,203.1174,203.4314,25868.0
2023-01-03 15:35:00,207.3,207.47,207.13,207.27,29490.0,203.4216,203.5884,203.2548,203.3921,29490.0
2023-01-03 15:40:00,207.27,207.43,207.1,207.11,45366.0,203.3921,203.5491,203.2253,203.2351,45366.0
2023-01-03 15:45:00,207.1,207.36,207.01,207.3,38627.0,203.2253,203.4805,203.137,203.4216,38627.0
2023-01-03 15:50:00,207.35,207.48,207.18,207.32,64091.0,203.4706,203.5982,203.3038,203.4412,64091.0
2023-01-03 15:55:00,207.32,207.5,207.17,207.32,163902.0,203.4412,203.6178,203.294,203.4412,163902.0
2023-01-04 09:30:00,209.62,211.35,209.62,211.26,181889.0,205.6982,207.3958,205.6982,207.3075,181889.0
2023-01-04 09:35:00,211.38,211.86,210.98,211.11,94974.0,207.4252,207.8963,207.0327,207.1603,94974.0
2023-01-04 09:40:00,211.05,211.71,211.03,211.19,50738.0,207.1014,207.7491,207.0818,207.2388,50738.0
2023-01-04 09:45:00,211.13,211.52,211.13,211.39,32745.0,207.1799,207.5626,207.1799,207.4351,32745.0
2023-01-04 09:50:00,211.35,211.52,210.92,211.36,59047.0,207.3958,207.5626,206.9739,207.4056,59047.0
2023-01-04 09:55:00,211.38,211.68,211.31,211.55,56788.0,207.4252,207.7196,207.3566,207.5921,56788.0
2023-01-04 10:00:00,211.52,211.71,210.37,210.48,92960.0,207.5626,207.7491,206.4341,206.5421,92960.0
2023-01-04 10:05:00,210.48,211.01,210.41,210.89,48473.0,206.5421,207.0622,206.4734,206.9444,48473.0
2023-01-04 10:10:00,210.85,211.19,210.38,210.83,46487.0,206.9052,207.2388,206.444,206.8855,46487.0
2023-01-04 10:15:00,210.75,211.4,210.72,211.22,55729.0,206.807,207.4449,206.7776,207.2682,55729.0
2023-01-04 10:20:00,211.24,211.38,210.69,210.96,64497.0,207.2879,207.4252,206.7482,207.0131,64497.0
2023-01-04 10:25:00,210.9,211.31,210.44,211.3,35254.0,206.9542,207.3566,206.5028,207.3467,35254.0
2023-01-04 10:30:00,211.27,211.32,210.57,210.59,38976.0,207.3173,207.3664,206.6304,206.65,38976.0
2023-01-04 10:35:00,210.65,210.8,210.52,210.64,28613.0,206.7089,206.8561,206.5813,206.6991,28613.0
2023-01-04 10:40:00,210.67,210.95,210.42,210.92,32549.0,206.7285,207.0033,206.4832,206.9739,32549.0
2023-01-04 10:45:00,211.0,211.29,210.92,211.15,65927.0,207.0524,207.3369,206.9739,207.1995,65927.0
2023-01-04 10:50:00,211.16,211.44,210.92,211.33,26258.0,207.2094,207.4841,206.9739,207.3762,26258.0
2023-01-04 10:55:00,211.37,211.45,211.25,211.33,24044.0,207.4154,207.4939,207.2977,207.3762,24044.0
2023-01-04 11:00:00,211.34,211.35,211.11,211.21,17842.0,207.386,207.3958,207.1603,207.2584,17842.0
2023-01-04 11:05:00,211.23,211.37,211.07,211.35,19039.0,207.2781,207.4154,207.121,207.3958,19039.0
2023-01-04 11:10:00,211.33,211.79,211.33,211.77,46749.0,207.3762,207.8276,207.3762,207.8079,46749.0
2023-01-04 11:15:00,211.78,211.94,211.74,211.91,42054.0,207.8178,207.9748,207.7785,207.9453,42054.0
2023-01-04 11:20:00,211.89,212.02,211.45,211.52,39285.0,207.9257,208.0533,207.4939,207.5626,39285.0
2023-01-04 11:25:00,211.46,211.5,211.26,211.34,28653.0,207.5037,207.543,207.3075,207.386,28653.0
2023-01-04 11:30:00,211.4,211.82,211.34,211.6,48935.0,207.4449,207.857,207.386,207.6411,48935.0
2023-01-04 11:35:00,211.57,212.33,211.57,212.23,86031.0,207.6117,208.3575,207.6117,208.2593,86031.0
2023-01-04 11:40:00,212.22,212.33,212.05,212.08,27952.0,208.2495,208.3575,208.0827,208.1121,27952.0
2023-01-04 11:45:00,212.09,212.18,211.95,212.1,26519.0,208.122,208.2103,207.9846,208.1318,26519.0
2023-01-04 11:50:00,212.08,212.32,212.04,212.25,39699.0,208.1121,208.3477,208.0729,208.279,39699.0
2023-01-04 11:55:00,212.24,212.33,212.06,212.06,20868.0,208.2692,208.3575,208.0925,208.0925,20868.0
2023-01-04 12:00:00,212.07,212.14,211.92,212.13,23930.0,208.1023,208.171,207.9551,208.1612,23930.0
2023-01-04 12:05:00,212.05,212.05,211.83,211.9,12754.0,208.0827,208.0827,207.8668,207.9355,12754.0
2023-01-04 12:10:00,211.88,212.11,211.81,212.03,25582.0,207.9159,208.1416,207.8472,208.0631,25582.0
2023-01-04 12:15:00,212.03,212.26,212.02,212.21,21907.0,208.0631,208.2888,208.0533,208.2397,21907.0
2023-01-04 12:20:00,212.21,212.46,212.11,212.45,30139.0,208.2397,208.485,208.1416,208.4752,30139.0
2023-01-04 12:25:00,212.46,212.49,212.36,212.42,23646.0,208.485,208.5145,208.3869,208.4458,23646.0
2023-01-04 12:30:00,212.43,212.86,212.35,212.73,40191.0,208.4556,208.8776,208.3771,208.75,40191.0
2023-01-04 12:35:00,212.72,213.06,212.71,213.01,31483.0,208.7402,209.0738,208.7304,209.0247,31483.0
2023-01-04 12:40:00,213.0,213.2,212.96,213.14,35638.0,209.0149,209.2112,208.9757,209.1523,35638.0
2023-01-04 12:45:00,213.13,213.15,212.71,212.76,36918.0,209.1425,209.1621,208.7304,208.7794,36918.0
2023-01-04 12:50:00,212.82,212.85,212.51,212.61,14730.0,208.8383,208.8677,208.5341,208.6322,14730.0
2023-01-04 12:55:00,212.58,212.58,212.04,212.09,35121.0,208.6028,208.6028,208.0729,208.122,35121.0
2023-01-04 13:00:00,212.08,212.1,211.66,211.73,70453.0,208.1121,208.1318,207.7,207.7687,70453.0
2023-01-04 13:05:00,211.72,211.96,211.58,211.91,49333.0,207.7589,207.9944,207.6215,207.9453,49333.0
2023-01-04 13:10:00,211.92,212.38,211.91,212.35,54934.0,207.9551,208.4065,207.9453,208.3771,54934.0
2023-01-04 13:15:00,212.35,212.65,212.35,212.49,20709.0,208.3771,208.6715,208.3771,208.5145,20709.0
2023-01-04 13:20:00,212.48,212.92,212.44,212.83,69972.0,208.5047,208.9364,208.4654,208.8481,69972.0
2023-01-04 13:25:00,212.84,213.04,212.77,212.94,36318.0,208.8579,209.0542,208.7892,208.9561,36318.0
2023-01-04 13:30:00,212.95,213.0,212.62,212.74,39268.0,208.9659,209.0149,208.642,208.7598,39268.0
2023-01-04 13:35:00,212.76,212.94,212.74,212.91,10257.0,208.7794,208.9561,208.7598,208.9266,10257.0
2023-01-04 13:40:00,212.91,212.91,212.62,212.76,28505.0,208.9266,208.9266,208.642,208.7794,28505.0
2023-01-04 13:45:00,212.73,212.83,212.54,212.6,12734.0,208.75,208.8481,208.5635,208.6224,12734.0
2023-01-04 13:50:00,212.59,212.6,212.25,212.39,18604.0,208.6126,208.6224,208.279,208.4163,18604.0
2023-01-04 13:55:00,212.38,212.4,211.72,211.87,20934.0,208.4065,208.4262,207.7589,207.9061,20934.0
2023-01-04 14:00:00,211.78,212.4,210.6,211.44,63470.0,207.8178,208.4262,206.6598,207.4841,63470.0
2023-01-04 14:05:00,211.41,212.01,211.19,211.25,29516.0,207.4547,208.0435,207.2388,207.2977,29516.0
2023-01-04 14:10:00,211.28,211.73,211.09,211.73,23621.0,207.3271,207.7687,207.1407,207.7687,23621.0
2023-01-04 14:15:00,211.75,212.37,211.75,212.25,26095.0,207.7883,208.3967,207.7883,208.279,26095.0
2023-01-04 14:20:00,212.21,212.21,211.44,211.62,59642.0,208.2397,208.2397,207.4841,207.6608,59642.0
2023-01-04 14:25:00,211.63,211.63,210.45,210.54,41688.0,207.6706,207.6706,206.5126,206.601,41688.0
2023-01-04 14:30:00,210.53,210.92,210.33,210.83,49290.0,206.5911,206.9739,206.3949,206.8855,49290.0
2023-01-04 14:35:00,210.85,211.05,210.68,211.0,63600.0,206.9052,207.1014,206.7383,207.0524,63600.0
2023-01-04 14:40:00,211.0,211.62,210.9,211.14,66336.0,207.0524,207.6608,206.9542,207.1897,66336.0
2023-01-04 14:45:00,211.15,211.53,211.07,211.28,21024.0,207.1995,207.5724,207.121,207.3271,21024.0
2023-01-04 14:50:00,211.26,211.5,211.01,211.31,25186.0,207.3075,207.543,207.0622,207.3566,25186.0
2023-01-04 14:55:00,211.3,211.83,211.28,211.76,31006.0,207.3467,207.8668,207.3271,207.7981,31006.0
2023-01-04 15:00:00,211.78,212.07,211.68,212.01,30547.0,207.8178,208.1023,207.7196,208.0435,30547.0
2023-01-04 15:05:00,212.04,212.04,211.59,211.74,29679.0,208.0729,208.0729,207.6313,207.7785,29679.0
2023-01-04 15:10:00,211.73,211.93,211.51,211.88,55564.0,207.7687,207.965,207.5528,207.9159,55564.0
2023-01-04 15:15:00,211.85,212.15,211.85,211.91,38708.0,207.8865,208.1808,207.8865,207.9453,38708.0
2023-01-04 15:20:00,211.92,212.03,211.47,211.62,53420.0,207.9551,208.0631,207.5136,207.6608,53420.0
2023-01-04 15:25:00,211.62,211.82,211.35,211.47,55729.0,207.6608,207.857,207.3958,207.5136,55729.0
2023-01-04 15:30:00,211.46,211.46,211.23,211.4,48587.0,207.5037,207.5037,207.2781,207.4449,48587.0
2023-01-04 15:35:00,211.41,211.41,210.86,211.03,62439.0,207.4547,207.4547,206.915,207.0818,62439.0
2023-01-04 15:40:00,211.02,211.04,210.79,210.91,60704.0,207.072,207.0916,206.8463,206.964,60704.0
2023-01-04 15:45:00,210.9,211.41,210.82,211.38,68422.0,206.9542,207.4547,206.8757,207.4252,68422.0
2023-01-04 15:50:00,211.43,211.64,211.37,211.59,121245.0,207.4743,207.6804,207.4154,207.6313,121245.0
2023-01-04 15:55:00,211.62,212.76,211.62,212.58,280047.0,207.6608,208.7794,207.6608,208.6028,280047.0
2023-01-05 09:30:00,213.8,214.16,212.9,213.56,194266.0,209.8,210.1532,208.9168,209.5645,194266.0
2023-01-05 09:35:00,213.49,213.58,212.58,213.12,37477.0,209.4958,209.5841,208.6028,209.1327,37477.0
2023-01-05 09:40:00,213.05,213.09,212.4,212.84,51185.0,209.064,209.1033,208.4262,208.8579,51185.0
2023-01-05 09:45:00,212.78,212.79,212.0,212.48,49536.0,208.7991,208.8089,208.0336,208.5047,49536.0
2023-01-05 09:50:00,212.48,213.27,212.46,213.21,47807.0,208.5047,209.2799,208.485,209.221,47807.0
2023-01-05 09:55:00,213.23,213.52,212.87,212.98,38693.0,209.2406,209.5252,208.8874,208.9953,38693.0
2023-01-05 10:00:00,212.94,213.13,212.41,212.62,39801.0,208.9561,209.1425,208.436,208.642,39801.0
2023-01-05 10:05:00,212.62,213.52,212.4,212.72,46346.0,208.642,209.5252,208.4262,208.7402,46346.0
2023-01-05 10:10:00,212.78,213.29,212.52,213.18,42662.0,208.7991,209.2995,208.5439,209.1916,42662.0
2023-01-05 10:15:00,213.2,213.29,212.96,212.98,52247.0,209.2112,209.2995,208.9757,208.9953,52247.0
2023-01-05 10:20:00,213.01,213.01,212.18,212.41,21153.0,209.0247,209.0247,208.2103,208.436,21153.0
2023-01-05 10:25:00,212.44,212.59,212.18,212.51,25150.0,208.4654,208.6126,208.2103,208.5341,25150.0
2023-01-05 10:30:00,212.49,212.68,212.0,212.06,19415.0,208.5145,208.7009,208.0336,208.0925,19415.0
2023-01-05 10:35:00,212.06,212.65,211.77,212.46,55940.0,208.0925,208.6715,207.8079,208.485,55940.0
2023-01-05 10:40:00,212.45,212.98,212.08,212.88,29233.0,208.4752,208.9953,208.1121,208.8972,29233.0
2023-01-05 10:45:00,212.9,213.08,212.71,212.76,37634.0,208.9168,209.0934,208.7304,208.7794,37634.0
2023-01-05 10:50:00,212.8,212.82,212.2,212.44,42763.0,208.8187,208.8383,208.2299,208.4654,42763.0
2023-01-05 10:55:00,212.41,212.45,212.09,212.15,20503.0,208.436,208.4752,208.122,208.1808,20503.0
2023-01-05 11:00:00,212.17,212.24,211.95,212.08,27879.0,208.2005,208.2692,207.9846,208.1121,27879.0
2023-01-05 11:05:00,212.06,212.2,211.84,211.86,45875.0,208.0925,208.2299,207.8766,207.8963,45875.0
2023-01-05 11:10:00,211.87,212.29,211.77,212.03,37547.0,207.9061,208.3182,207.8079,208.0631,37547.0
2023-01-05 11:15:00,212.07,212.2,211.79,211.79,25442.0,208.1023,208.2299,207.8276,207.8276,25442.0
2023-01-05 11:20:00,211.79,211.8,211.33,211.33,29426.0,207.8276,207.8374,207.3762,207.3762,29426.0
2023-01-05 11:25:00,211.31,211.78,211.2,211.78,22040.0,207.3566,207.8178,207.2486,207.8178,22040.0
2023-01-05 11:30:00,211.82,212.05,211.73,211.92,15791.0,207.857,208.0827,207.7687,207.9551,15791.0
2023-01-05 11:35:00,211.9,211.99,211.6,211.61,9581.0,207.9355,208.0238,207.6411,207.6509,9581.0
2023-01-05 11:40:00,211.61,211.89,211.61,211.74,12939.0,207.6509,207.9257,207.6509,207.7785,12939.0
2023-01-05 11:45:00,211.75,211.86,211.64,211.68,12696.0,207.7883,207.8963,207.6804,207.7196,12696.0
2023-01-05 11:50:00,211.66,211.68,211.33,211.35,11118.0,207.7,207.7196,207.3762,207.3958,11118.0
2023-01-05 11:55:00,211.37,211.5,211.14,211.18,16122.0,207.4154,207.543,207.1897,207.229,16122.0
2023-01-05 12:00:00,211.12,211.53,211.06,211.47,14573.0,207.1701,207.5724,207.1112,207.5136,14573.0
2023-01-05 12:05:00,211.47,211.64,211.38,211.55,21523.0,207.5136,207.6804,207.4252,207.5921,21523.0
2023-01-05 12:10:00,211.47,211.47,211.18,211.25,10554.0,207.5136,207.5136,207.229,207.2977,10554.0
2023-01-05 12:15:00,211.24,211.53,211.1,211.15,18130.0,207.2879,207.5724,207.1505,207.1995,18130.0
2023-01-05 12:20:00,211.13,211.46,211.11,211.37,13552.0,207.1799,207.5037,207.1603,207.4154,13552.0
2023-01-05 12:25:00,211.4,211.44,211.28,211.3,15550.0,207.4449,207.4841,207.3271,207.3467,15550.0
2023-01-05 12:30:00,211.32,211.68,211.27,211.6,31451.0,207.3664,207.7196,207.3173,207.6411,31451.0
2023-01-05 12:35:00,211.59,211.67,211.42,211.43,14729.0,207.6313,207.7098,207.4645,207.4743,14729.0
2023-01-05 12:40:00,211.47,211.5,211.21,211.24,8314.0,207.5136,207.543,207.2584,207.2879,8314.0
2023-01-05 12:45:00,211.27,211.33,211.08,211.23,12754.0,207.3173,207.3762,207.1309,207.2781,12754.0
2023-01-05 12:50:00,211.22,211.26,211.02,211.13,15103.0,207.2682,207.3075,207.072,207.1799,15103.0
2023-01-05 12:55:00,211.13,211.33,211.11,211.32,14851.0,207.1799,207.3762,207.1603,207.3664,14851.0
2023-01-05 13:00:00,211.32,211.38,211.21,211.25,16672.0,207.3664,207.4252,207.2584,207.2977,16672.0
2023-01-05 13:05:00,211.25,211.59,211.24,211.54,19171.0,207.2977,207.6313,207.2879,207.5823,19171.0
2023-01-05 13:10:00,211.54,211.54,211.34,211.34,14789.0,207.5823,207.5823,207.386,207.386,14789.0
2023-01-05 13:15:00,211.37,211.64,211.33,211.53,15593.0,207.4154,207.6804,207.3762,207.5724,15593.0
2023-01-05 13:20:00,211.56,212.4,211.56,212.23,35215.0,207.6019,208.4262,207.6019,208.2593,35215.0
2023-01-05 13:25:00,212.26,212.49,212.04,212.04,32323.0,208.2888,208.5145,208.0729,208.0729,32323.0
2023-01-05 13:30:00,212.07,212.5,212.07,212.35,23451.0,208.1023,208.5243,208.1023,208.3771,23451.0
2023-01-05 13:35:00,212.4,212.4,212.07,212.21,30618.0,208.4262,208.4262,208.1023,208.2397,30618.0
2023-01-05 13:40:00,212.23,212.44,212.2,212.34,33768.0,208.2593,208.4654,208.2299,208.3673,33768.0
2023-01-05 13:45:00,212.36,212.44,212.13,212.22,22180.0,208.3869,208.4654,208.1612,208.2495,22180.0
2023-01-05 13:50:00,212.19,212.25,212.07,212.1,17446.0,208.2201,208.279,208.1023,208.1318,17446.0
2023-01-05 13:55:00,212.07,212.26,211.9,212.02,28859.0,208.1023,208.2888,207.9355,208.0533,28859.0
2023-01-05 14:00:00,212.02,212.24,211.92,212.13,28787.0,208.0533,208.2692,207.9551,208.1612,28787.0
2023-01-05 14:05:00,212.15,212.31,212.15,212.19,23979.0,208.1808,208.3378,208.1808,208.2201,23979.0
2023-01-05 14:10:00,212.2,212.25,211.82,211.83,47905.0,208.2299,208.279,207.857,207.8668,47905.0
2023-01-05 14:15:00,211.85,212.06,211.72,212.06,22599.0,207.8865,208.0925,207.7589,208.0925,22599.0
2023-01-05 14:20:00,212.06,212.07,211.84,211.93,25875.0,208.0925,208.1023,207.8766,207.965,25875.0
2023-01-05 14:25:00,211.91,211.95,211.6,211.68,20610.0,207.9453,207.9846,207.6411,207.7196,20610.0
2023-01-05 14:30:00,211.69,211.93,211.69,211.72,23050.0,207.7294,207.965,207.7294,207.7589,23050.0
2023-01-05 14:35:00,211.71,212.25,211.7,212.09,34701.0,207.7491,208.279,207.7393,208.122,34701.0
2023-01-05 14:40:00,212.11,212.16,212.04,212.07,29303.0,208.1416,208.1907,208.0729,208.1023,29303.0
2023-01-05 14:45:00,212.08,212.5,212.07,212.33,33332.0,208.1121,208.5243,208.1023,208.3575,33332.0
2023-01-05 14:50:00,212.33,212.38,212.18,212.28,34013.0,208.3575,208.4065,208.2103,208.3084,34013.0
2023-01-05 14:55:00,212.26,212.32,211.93,211.96,37684.0,208.2888,208.3477,207.965,207.9944,37684.0
2023-01-05 15:00:00,211.96,211.97,211.72,211.79,27987.0,207.9944,208.0042,207.7589,207.8276,27987.0
2023-01-05 15:05:00,211.83,211.93,211.76,211.84,21606.0,207.8668,207.965,207.7981,207.8766,21606.0
2023-01-05 15:10:00,211.8,211.8,211.55,211.66,31691.0,207.8374,207.8374,207.5921,207.7,31691.0
2023-01-05 15:15:00,211.67,211.79,211.41,211.51,28950.0,207.7098,207.8276,207.4547,207.5528,28950.0
2023-01-05 15:20:00,211.49,211.6,211.37,211.44,38198.0,207.5332,207.6411,207.4154,207.4841,38198.0
2023-01-05 15:25:00,211.41,211.41,211.14,211.23,42212.0,207.4547,207.4547,207.1897,207.2781,42212.0
2023-01-05 15:30:00,211.23,211.23,211.0,211.08,62754.0,207.2781,207.2781,207.0524,207.1309,62754.0
2023-01-05 15:35:00,211.08,211.36,211.05,211.15,51246.0,207.1309,207.4056,207.1014,207.1995,51246.0
2023-01-05 15:40:00,211.14,211.14,210.68,210.78,71254.0,207.1897,207.1897,206.7383,206.8365,71254.0
2023-01-05 15:45:00,210.77,211.07,210.54,210.64,82206.0,206.8267,207.121,206.601,206.6991,82206.0
2023-01-05 15:50:00,210.66,210.81,210.46,210.47,123374.0,206.7187,206.8659,206.5225,206.5323,123374.0
2023-01-05 15:55:00,210.49,211.17,210.48,211.07,269545.0,206.5519,207.2192,206.5421,207.121,269545.0
2023-01-06 09:30:00,214.0,215.4,213.46,215.12,138248.0,209.9962,211.37,209.4663,211.0953,138248.0
2023-01-06 09:35:00,215.16,215.6,214.32,214.49,47219.0,211.1345,211.5663,210.3102,210.4771,47219.0
2023-01-06 09:40:00,214.42,214.55,213.63,213.76,52555.0,210.4084,210.5359,209.6331,209.7607,52555.0
2023-01-06 09:45:00,213.67,213.91,213.09,213.69,61590.0,209.6724,209.9079,209.1033,209.692,61590.0
2023-01-06 09:50:00,213.66,214.36,213.53,213.95,46302.0,209.6626,210.3495,209.535,209.9472,46302.0
2023-01-06 09:55:00,213.94,214.34,213.86,214.05,30135.0,209.9373,210.3299,209.8588,210.0453,30135.0
2023-01-06 10:00:00,214.11,214.96,214.04,214.23,85073.0,210.1042,210.9383,210.0355,210.2219,85073.0
2023-01-06 10:05:00,214.16,214.98,214.14,214.69,59099.0,210.1532,210.9579,210.1336,210.6733,59099.0
2023-01-06 10:10:00,214.73,215.3,214.67,214.89,50243.0,210.7126,211.2719,210.6537,210.8696,50243.0
2023-01-06 10:15:00,214.89,215.54,214.85,215.4,39012.0,210.8696,211.5074,210.8303,211.37,39012.0
2023-01-06 10:20:00,215.42,215.83,215.22,215.75,80445.0,211.3897,211.792,211.1934,211.7135,80445.0
2023-01-06 10:25:00,215.8,215.9,215.68,215.84,100499.0,211.7626,211.8607,211.6448,211.8018,100499.0
2023-01-06 10:30:00,215.86,216.16,215.82,215.99,47434.0,211.8214,212.1158,211.7822,211.949,47434.0
2023-01-06 10:35:00,216.0,216.59,215.99,216.42,51831.0,211.9588,212.5378,211.949,212.371,51831.0
2023-01-06 10:40:00,216.4,216.7,215.99,216.03,56051.0,212.3513,212.6457,211.949,211.9882,56051.0
2023-01-06 10:45:00,216.06,216.49,215.96,216.45,36421.0,212.0177,212.4396,211.9196,212.4004,36421.0
2023-01-06 10:50:00,216.41,216.78,216.41,216.44,112126.0,212.3611,212.7242,212.3611,212.3906,112126.0
2023-01-06 10:55:00,216.45,216.75,216.36,216.72,89750.0,212.4004,212.6948,212.3121,212.6653,89750.0
2023-01-06 11:00:00,216.72,216.78,216.48,216.49,43660.0,212.6653,212.7242,212.4298,212.4396,43660.0
2023-01-06 11:05:00,216.5,216.68,216.39,216.59,41023.0,212.4495,212.6261,212.3415,212.5378,41023.0
2023-01-06 11:10:00,216.58,216.66,216.43,216.47,40041.0,212.528,212.6065,212.3808,212.42,40041.0
2023-01-06 11:15:00,216.47,216.67,216.34,216.64,52280.0,212.42,212.6163,212.2924,212.5868,52280.0
2023-01-06 11:20:00,216.64,217.04,216.63,216.98,31410.0,212.5868,212.9794,212.577,212.9205,31410.0
2023-01-06 11:25:00,216.97,216.97,216.45,216.6,21609.0,212.9107,212.9107,212.4004,212.5476,21609.0
2023-01-06 11:30:00,216.61,216.68,216.26,216.4,95200.0,212.5574,212.6261,212.2139,212.3513,95200.0
2023-01-06 11:35:00,216.42,216.67,216.18,216.3,27077.0,212.371,212.6163,212.1354,212.2532,27077.0
2023-01-06 11:40:00,216.28,216.31,215.94,216.18,72910.0,212.2336,212.263,211.8999,212.1354,72910.0
2023-01-06 11:45:00,216.18,216.63,216.17,216.51,25535.0,212.1354,212.577,212.1256,212.4593,25535.0
2023-01-06 11:50:00,216.51,216.96,216.51,216.69,42434.0,212.4593,212.9008,212.4593,212.6359,42434.0
2023-01-06 11:55:00,216.72,216.84,216.44,216.44,63111.0,212.6653,212.7831,212.3906,212.3906,63111.0
2023-01-06 12:00:00,216.52,216.74,216.52,216.53,16284.0,212.4691,212.685,212.4691,212.4789,16284.0
2023-01-06 12:05:00,216.51,216.57,216.35,216.52,38826.0,212.4593,212.5181,212.3023,212.4691,38826.0
2023-01-06 12:10:00,216.53,216.6,216.36,216.47,18018.0,212.4789,212.5476,212.3121,212.42,18018.0
2023-01-06 12:15:00,216.47,216.84,216.46,216.71,28443.0,212.42,212.7831,212.4102,212.6555,28443.0
2023-01-06 12:20:00,216.74,216.78,216.35,216.43,30183.0,212.685,212.7242,212.3023,212.3808,30183.0
2023-01-06 12:25:00,216.53,216.66,216.4,216.53,14232.0,212.4789,212.6065,212.3513,212.4789,14232.0
2023-01-06 12:30:00,216.57,216.64,216.42,216.45,15227.0,212.5181,212.5868,212.371,212.4004,15227.0
2023-01-06 12:35:00,216.42,216.48,216.23,216.39,21364.0,212.371,212.4298,212.1845,212.3415,21364.0
2023-01-06 12:40:00,216.38,216.39,216.14,216.33,24694.0,212.3317,212.3415,212.0962,212.2826,24694.0
2023-01-06 12:45:00,216.3,216.45,216.23,216.27,16958.0,212.2532,212.4004,212.1845,212.2238,16958.0
2023-01-06 12:50:00,216.29,216.3,215.97,216.13,23908.0,212.2434,212.2532,211.9294,212.0864,23908.0
2023-01-06 12:55:00,216.15,216.37,216.11,216.28,15860.0,212.106,212.3219,212.0668,212.2336,15860.0
2023-01-06 13:00:00,216.31,216.38,216.05,216.24,17482.0,212.263,212.3317,212.0079,212.1943,17482.0
2023-01-06 13:05:00,216.2,216.38,216.17,216.2,8529.0,212.1551,212.3317,212.1256,212.1551,8529.0
2023-01-06 13:10:00,216.17,216.36,216.07,216.32,21920.0,212.1256,212.3121,212.0275,212.2728,21920.0
2023-01-06 13:15:00,216.34,216.39,216.16,216.18,12067.0,212.2924,212.3415,212.1158,212.1354,12067.0
2023-01-06 13:20:00,216.22,216.38,216.15,216.36,10186.0,212.1747,212.3317,212.106,212.3121,10186.0
2023-01-06 13:25:00,216.32,216.49,216.27,216.44,17749.0,212.2728,212.4396,212.2238,212.3906,17749.0
2023-01-06 13:30:00,216.45,216.51,216.36,216.46,22507.0,212.4004,212.4593,212.3121,212.4102,22507.0
2023-01-06 13:35:00,216.48,216.5,216.29,216.5,20556.0,212.4298,212.4495,212.2434,212.4495,20556.0
2023-01-06 13:40:00,216.53,216.58,216.23,216.26,16441.0,212.4789,212.528,212.1845,212.2139,16441.0
2023-01-06 13:45:00,216.27,216.54,216.21,216.44,22948.0,212.2238,212.4887,212.1649,212.3906,22948.0
2023-01-06 13:50:00,216.4,216.46,216.27,216.45,14098.0,212.3513,212.4102,212.2238,212.4004,14098.0
2023-01-06 13:55:00,216.45,216.69,216.41,216.63,14813.0,212.4004,212.6359,212.3611,212.577,14813.0
2023-01-06 14:00:00,216.63,217.19,216.63,217.13,34621.0,212.577,213.1265,212.577,213.0677,34621.0
2023-01-06 14:05:00,217.13,217.19,216.77,217.02,27487.0,213.0677,213.1265,212.7144,212.9597,27487.0
2023-01-06 14:10:00,217.06,217.15,216.95,216.95,26155.0,212.999,213.0873,212.891,212.891,26155.0
2023-01-06 14:15:00,216.96,217.06,216.91,216.99,33364.0,212.9008,212.999,212.8518,212.9303,33364.0
2023-01-06 14:20:00,217.01,217.32,216.99,217.2,98374.0,212.9499,213.2541,212.9303,213.1364,98374.0
2023-01-06 14:25:00,217.2,217.2,217.01,217.14,72030.0,213.1364,213.1364,212.9499,213.0775,72030.0
2023-01-06 14:30:00,217.16,217.26,217.09,217.18,43219.0,213.0971,213.1952,213.0284,213.1167,43219.0
2023-01-06 14:35:00,217.17,217.37,217.08,217.34,66986.0,213.1069,213.3032,213.0186,213.2737,66986.0
2023-01-06 14:40:00,217.29,217.31,217.11,217.29,42724.0,213.2247,213.2443,213.048,213.2247,42724.0
2023-01-06 14:45:00,217.26,217.28,217.06,217.23,58729.0,213.1952,213.2149,212.999,213.1658,58729.0
2023-01-06 14:50:00,217.2,217.37,217.17,217.28,60437.0,213.1364,213.3032,213.1069,213.2149,60437.0
2023-01-06 14:55:00,217.3,217.43,217.13,217.35,57123.0,213.2345,213.3621,213.0677,213.2836,57123.0
2023-01-06 15:00:00,217.34,217.42,217.19,217.34,45879.0,213.2737,213.3522,213.1265,213.2737,45879.0
2023-01-06 15:05:00,217.37,217.68,217.29,217.55,30565.0,213.3032,213.6074,213.2247,213.4798,30565.0
2023-01-06 15:10:00,217.66,217.82,217.56,217.82,24596.0,213.5878,213.7448,213.4896,213.7448,24596.0
2023-01-06 15:15:00,217.84,218.08,217.5,217.59,52038.0,213.7644,213.9999,213.4307,213.5191,52038.0
2023-01-06 15:20:00,217.6,217.6,217.34,217.45,35337.0,213.5289,213.5289,213.2737,213.3817,35337.0
2023-01-06 15:25:00,217.45,217.47,217.24,217.27,37131.0,213.3817,213.4013,213.1756,213.205,37131.0
2023-01-06 15:30:00,217.28,217.69,217.28,217.59,53480.0,213.2149,213.6172,213.2149,213.5191,53480.0
2023-01-06 15:35:00,217.6,217.95,217.58,217.95,52934.0,213.5289,213.8723,213.5092,213.8723,52934.0
2023-01-06 15:40:00,217.96,218.1,217.91,218.07,48554.0,213.8821,214.0195,213.8331,213.9901,48554.0
2023-01-06 15:45:00,218.06,218.14,217.83,217.83,50305.0,213.9803,214.0588,213.7546,213.7546,50305.0
2023-01-06 15:50:00,217.8,217.84,217.5,217.77,136403.0,213.7251,213.7644,213.4307,213.6957,136403.0
2023-01-06 15:55:00,217.78,217.91,217.64,217.66,267849.0,213.7055,213.8331,213.5681,213.5878,267849.0
2023-01-09 09:30:00,219.07,220.42,218.61,219.5,370008.0,214.9714,216.2961,214.52,215.3933,370008.0
2023-01-09 09:35:00,219.5,219.54,218.35,219.37,111566.0,215.3933,215.4326,214.2648,215.2658,111566.0
2023-01-09 09:40:00,219.29,219.69,218.78,219.44,91639.0,215.1873,215.5798,214.6868,215.3344,91639.0
2023-01-09 09:45:00,219.49,219.8,219.35,219.35,55991.0,215.3835,215.6877,215.2461,215.2461,55991.0
2023-01-09 09:50:00,219.34,220.0,219.05,219.73,63616.0,215.2363,215.884,214.9517,215.619,63616.0
2023-01-09 09:55:00,219.71,219.9,219.5,219.86,60256.0,215.5994,215.7858,215.3933,215.7466,60256.0
2023-01-09 10:00:00,219.89,219.96,219.49,219.78,51520.0,215.776,215.8447,215.3835,215.6681,51520.0
2023-01-09 10:05:00,219.78,219.78,219.25,219.4,38014.0,215.6681,215.6681,215.148,215.2952,38014.0
2023-01-09 10:10:00,219.42,219.81,218.91,218.94,57000.0,215.3148,215.6975,214.8144,214.8438,57000.0
2023-01-09 10:15:00,218.95,219.48,218.88,219.48,48325.0,214.8536,215.3737,214.7849,215.3737,48325.0
2023-01-09 10:20:00,219.53,219.79,219.45,219.71,38336.0,215.4228,215.6779,215.3443,215.5994,38336.0
2023-01-09 10:25:00,219.71,220.07,219.57,219.73,41227.0,215.5994,215.9527,215.462,215.619,41227.0
2023-01-09 10:30:00,219.77,219.89,219.58,219.72,27802.0,215.6583,215.776,215.4718,215.6092,27802.0
2023-01-09 10:35:00,219.71,220.17,219.71,220.09,37789.0,215.5994,216.0508,215.5994,215.9723,37789.0
2023-01-09 10:40:00,220.12,220.33,220.06,220.31,41786.0,216.0017,216.2078,215.9428,216.1882,41786.0
2023-01-09 10:45:00,220.33,220.99,220.31,220.95,43016.0,216.2078,216.8554,216.1882,216.8162,43016.0
2023-01-09 10:50:00,220.95,220.99,220.56,220.78,38257.0,216.8162,216.8554,216.4335,216.6494,38257.0
2023-01-09 10:55:00,220.82,220.98,220.69,220.75,28990.0,216.6886,216.8456,216.5611,216.6199,28990.0
2023-01-09 11:00:00,220.75,220.91,220.58,220.81,37854.0,216.6199,216.7769,216.4531,216.6788,37854.0
2023-01-09 11:05:00,220.78,220.87,220.67,220.78,41397.0,216.6494,216.7377,216.5414,216.6494,41397.0
2023-01-09 11:10:00,220.8,221.26,220.78,221.26,51113.0,216.669,217.1204,216.6494,217.1204,51113.0
2023-01-09 11:15:00,221.27,221.52,221.22,221.51,42079.0,217.1302,217.3755,217.0811,217.3657,42079.0
2023-01-09 11:20:00,221.53,221.81,221.5,221.62,50336.0,217.3853,217.6601,217.3559,217.4737,50336.0
2023-01-09 11:25:00,221.62,221.85,221.49,221.58,39940.0,217.4737,217.6994,217.3461,217.4344,39940.0
2023-01-09 11:30:00,221.61,221.68,221.25,221.25,82725.0,217.4639,217.5325,217.1106,217.1106,82725.0
2023-01-09 11:35:00,221.28,221.35,221.03,221.03,37593.0,217.14,217.2087,216.8947,216.8947,37593.0
2023-01-09 11:40:00,221.06,221.13,220.87,220.97,41442.0,216.9241,216.9928,216.7377,216.8358,41442.0
2023-01-09 11:45:00,221.0,221.07,220.83,220.91,52799.0,216.8653,216.934,216.6984,216.7769,52799.0
2023-01-09 11:50:00,220.94,221.17,220.71,221.15,54554.0,216.8064,217.0321,216.5807,217.0125,54554.0
2023-01-09 11:55:00,221.21,221.54,221.04,221.24,40264.0,217.0713,217.3952,216.9045,217.1008,40264.0
2023-01-09 12:00:00,221.25,221.31,220.7,220.95,27357.0,217.1106,217.1695,216.5709,216.8162,27357.0
2023-01-09 12:05:00,220.98,221.17,220.81,221.16,19910.0,216.8456,217.0321,216.6788,217.0223,19910.0
2023-01-09 12:10:00,221.18,221.22,220.93,220.95,22341.0,217.0419,217.0811,216.7966,216.8162,22341.0
2023-01-09 12:15:00,220.98,221.12,220.91,221.07,19063.0,216.8456,216.983,216.7769,216.934,19063.0
2023-01-09 12:20:00,221.11,221.35,221.07,221.31,24771.0,216.9732,217.2087,216.934,217.1695,24771.0
2023-01-09 12:25:00,221.33,222.0,221.31,221.89,86154.0,217.1891,217.8466,217.1695,217.7386,86154.0
2023-01-09 12:30:00,221.85,221.85,221.54,221.58,20432.0,217.6994,217.6994,217.3952,217.4344,20432.0
2023-01-09 12:35:00,221.58,221.67,221.32,221.56,28085.0,217.4344,217.5227,217.1793,217.4148,28085.0
2023-01-09 12:40:00,221.59,221.59,221.28,221.54,14221.0,217.4442,217.4442,217.14,217.3952,14221.0
2023-01-09 12:45:00,221.5,221.82,221.47,221.7,14830.0,217.3559,217.6699,217.3265,217.5522,14830.0
2023-01-09 12:50:00,221.63,221.83,221.62,221.73,14951.0,217.4835,217.6797,217.4737,217.5816,14951.0
2023-01-09 12:55:00,221.77,222.01,221.76,221.89,23992.0,217.6209,217.8564,217.611,217.7386,23992.0
2023-01-09 13:00:00,221.89,221.99,221.7,221.71,23382.0,217.7386,217.8367,217.5522,217.562,23382.0
2023-01-09 13:05:00,221.71,221.89,221.66,221.73,28490.0,217.562,217.7386,217.5129,217.5816,28490.0
2023-01-09 13:10:00,221.73,221.88,221.68,221.79,17848.0,217.5816,217.7288,217.5325,217.6405,17848.0
2023-01-09 13:15:00,221.82,222.06,221.76,222.0,33430.0,217.6699,217.9054,217.611,217.8466,33430.0
2023-01-09 13:20:00,222.0,222.21,221.97,222.06,26825.0,217.8466,218.0526,217.8171,217.9054,26825.0
2023-01-09 13:25:00,222.06,222.07,221.58,221.59,32068.0,217.9054,217.9152,217.4344,217.4442,32068.0
2023-01-09 13:30:00,221.61,221.66,221.35,221.38,28689.0,217.4639,217.5129,217.2087,217.2382,28689.0
2023-01-09 13:35:00,221.35,221.36,220.96,221.32,53872.0,217.2087,217.2185,216.826,217.1793,53872.0
2023-01-09 13:40:00,221.31,221.33,220.9,220.92,122765.0,217.1695,217.1891,216.7671,216.7868,122765.0
2023-01-09 13:45:00,220.87,220.87,220.39,220.63,27978.0,216.7377,216.7377,216.2667,216.5022,27978.0
2023-01-09 13:50:00,220.57,220.71,220.45,220.63,23385.0,216.4433,216.5807,216.3256,216.5022,23385.0
2023-01-09 13:55:00,220.59,220.62,220.27,220.41,109842.0,216.4629,216.4924,216.1489,216.2863,109842.0
2023-01-09 14:00:00,220.38,220.49,220.24,220.25,30808.0,216.2569,216.3648,216.1195,216.1293,30808.0
2023-01-09 14:05:00,220.24,220.28,219.75,220.1,42682.0,216.1195,216.1587,215.6386,215.9821,42682.0
2023-01-09 14:10:00,220.08,220.3,219.99,220.21,32135.0,215.9625,216.1784,215.8742,216.09,32135.0
2023-01-09 14:15:00,220.18,220.21,219.91,220.12,33695.0,216.0606,216.09,215.7957,216.0017,33695.0
2023-01-09 14:20:00,220.15,220.36,220.07,220.26,32155.0,216.0312,216.2372,215.9527,216.1391,32155.0
2023-01-09 14:25:00,220.28,220.46,220.08,220.32,41114.0,216.1587,216.3354,215.9625,216.198,41114.0
2023-01-09 14:30:00,220.36,220.36,219.87,219.98,35835.0,216.2372,216.2372,215.7564,215.8643,35835.0
2023-01-09 14:35:00,219.94,219.98,219.57,219.73,18045.0,215.8251,215.8643,215.462,215.619,18045.0
2023-01-09 14:40:00,219.73,219.73,219.52,219.59,38895.0,215.619,215.619,215.413,215.4816,38895.0
2023-01-09 14:45:00,219.58,219.72,219.53,219.63,29634.0,215.4718,215.6092,215.4228,215.5209,29634.0
2023-01-09 14:50:00,219.62,219.72,219.5,219.67,31178.0,215.5111,215.6092,215.3933,215.5601,31178.0
2023-01-09 14:55:00,219.68,219.77,219.42,219.51,21232.0,215.57,215.6583,215.3148,215.4031,21232.0
2023-01-09 15:00:00,219.46,219.67,219.39,219.52,29375.0,215.3541,215.5601,215.2854,215.413,29375.0
2023-01-09 15:05:00,219.51,219.66,219.35,219.55,28456.0,215.4031,215.5503,215.2461,215.4424,28456.0
2023-01-09 15:10:00,219.57,219.6,219.06,219.06,25475.0,215.462,215.4915,214.9616,214.9616,25475.0
2023-01-09 15:15:00,219.08,219.26,218.98,219.17,33222.0,214.9812,215.1578,214.8831,215.0695,33222.0
2023-01-09 15:20:00,219.16,219.51,219.11,219.28,34387.0,215.0597,215.4031,215.0106,215.1774,34387.0
2023-01-09 15:25:00,219.27,219.35,219.11,219.15,38258.0,215.1676,215.2461,215.0106,215.0499,38258.0
2023-01-09 15:30:00,219.17,219.25,218.98,219.12,70683.0,215.0695,215.148,214.8831,215.0204,70683.0
2023-01-09 15:35:00,219.12,219.16,218.84,218.87,63418.0,215.0204,215.0597,214.7457,214.7751,63418.0
2023-01-09 15:40:00,218.87,219.18,218.77,219.18,70061.0,214.7751,215.0793,214.677,215.0793,70061.0
2023-01-09 15:45:00,219.18,219.35,218.64,218.97,97776.0,215.0793,215.2461,214.5494,214.8732,97776.0
2023-01-09 15:50:00,218.98,219.19,218.76,218.9,124155.0,214.8831,215.0891,214.6672,214.8046,124155.0
2023-01-09 15:55:00,218.9,218.96,218.54,218.63,227858.0,214.8046,214.8634,214.4513,214.5396,227858.0
2023-01-10 09:30:00,218.99,219.94,218.18,219.88,171248.0,214.8929,215.8251,214.098,215.7662,171248.0
2023-01-10 09:35:00,219.93,220.24,219.78,219.93,82470.0,215.8153,216.1195,215.6681,215.8153,82470.0
2023-01-10 09:40:00,219.9,221.01,219.89,220.72,109744.0,215.7858,216.8751,215.776,216.5905,109744.0
2023-01-10 09:45:00,220.73,221.08,220.45,220.91,104078.0,216.6003,216.9438,216.3256,216.7769,104078.0
2023-01-10 09:50:00,220.9,221.25,220.46,221.08,86482.0,216.7671,217.1106,216.3354,216.9438,86482.0
2023-01-10 09:55:00,221.11,221.32,220.72,221.09,84201.0,216.9732,217.1793,216.5905,216.9536,84201.0
2023-01-10 10:00:00,221.09,221.26,220.78,221.2,78057.0,216.9536,217.1204,216.6494,217.0615,78057.0
2023-01-10 10:05:00,221.22,221.55,220.89,220.96,102152.0,217.0811,217.405,216.7573,216.826,102152.0
2023-01-10 10:10:00,220.92,221.09,220.59,221.05,159101.0,216.7868,216.9536,216.4629,216.9143,159101.0
2023-01-10 10:15:00,221.13,221.18,220.83,220.99,59141.0,216.9928,217.0419,216.6984,216.8554,59141.0
2023-01-10 10:20:00,220.93,221.15,220.6,220.69,70068.0,216.7966,217.0125,216.4727,216.5611,70068.0
2023-01-10 10:25:00,220.69,221.15,220.32,220.56,65904.0,216.5611,217.0125,216.198,216.4335,65904.0
2023-01-10 10:30:00,220.54,220.55,219.65,219.73,55723.0,216.4139,216.4237,215.5405,215.619,55723.0
2023-01-10 10:35:00,219.8,220.07,219.76,220.01,46452.0,215.6877,215.9527,215.6485,215.8938,46452.0
2023-01-10 10:40:00,220.02,220.19,219.79,219.87,49944.0,215.9036,216.0704,215.6779,215.7564,49944.0
2023-01-10 10:45:00,219.81,220.22,219.68,220.01,37375.0,215.6975,216.0999,215.57,215.8938,37375.0
2023-01-10 10:50:00,220.01,220.39,220.01,220.16,33186.0,215.8938,216.2667,215.8938,216.041,33186.0
2023-01-10 10:55:00,220.14,220.62,220.01,220.48,74407.0,216.0214,216.4924,215.8938,216.355,74407.0
2023-01-10 11:00:00,220.51,220.66,220.24,220.45,53006.0,216.3844,216.5316,216.1195,216.3256,53006.0
2023-01-10 11:05:00,220.45,220.51,220.18,220.18,20900.0,216.3256,216.3844,216.0606,216.0606,20900.0
2023-01-10 11:10:00,220.16,220.46,220.02,220.1,37250.0,216.041,216.3354,215.9036,215.9821,37250.0
2023-01-10 11:15:00,220.13,220.23,219.84,220.09,35376.0,216.0115,216.1097,215.727,215.9723,35376.0
2023-01-10 11:20:00,220.11,220.32,219.99,220.26,38160.0,215.9919,216.198,215.8742,216.1391,38160.0
2023-01-10 11:25:00,220.24,220.25,219.92,220.08,44448.0,216.1195,216.1293,215.8055,215.9625,44448.0
2023-01-10 11:30:00,220.1,220.19,219.72,219.91,43016.0,215.9821,216.0704,215.6092,215.7957,43016.0
2023-01-10 11:35:00,219.96,220.04,219.7,219.71,29717.0,215.8447,215.9232,215.5896,215.5994,29717.0
2023-01-10 11:40:00,219.72,219.94,219.51,219.73,37911.0,215.6092,215.8251,215.4031,215.619,37911.0
2023-01-10 11:45:00,219.73,219.84,219.5,219.8,36027.0,215.619,215.727,215.3933,215.6877,36027.0
2023-01-10 11:50:00,219.83,219.93,219.64,219.86,22248.0,215.7172,215.8153,215.5307,215.7466,22248.0
2023-01-10 11:55:00,219.86,220.12,219.85,219.96,20047.0,215.7466,216.0017,215.7368,215.8447,20047.0
2023-01-10 12:00:00,219.94,219.94,219.43,219.71,21485.0,215.8251,215.8251,215.3246,215.5994,21485.0
2023-01-10 12:05:00,219.72,219.97,219.72,219.89,38899.0,215.6092,215.8545,215.6092,215.776,38899.0
2023-01-10 12:10:00,219.88,220.35,219.85,220.2,30293.0,215.7662,216.2274,215.7368,216.0802,30293.0
2023-01-10 12:15:00,220.22,220.22,219.81,219.88,35082.0,216.0999,216.0999,215.6975,215.7662,35082.0
2023-01-10 12:20:00,219.88,220.11,219.8,220.11,28480.0,215.7662,215.9919,215.6877,215.9919,28480.0
2023-01-10 12:25:00,220.11,220.17,219.84,219.86,24558.0,215.9919,216.0508,215.727,215.7466,24558.0
2023-01-10 12:30:00,219.88,220.04,219.84,219.89,30925.0,215.7662,215.9232,215.727,215.776,30925.0
2023-01-10 12:35:00,219.94,220.35,219.93,220.27,40897.0,215.8251,216.2274,215.8153,216.1489,40897.0
2023-01-10 12:40:00,220.35,220.35,220.08,220.09,24842.0,216.2274,216.2274,215.9625,215.9723,24842.0
2023-01-10 12:45:00,220.07,220.21,220.02,220.14,24322.0,215.9527,216.09,215.9036,216.0214,24322.0
2023-01-10 12:50:00,220.13,220.21,219.98,220.15,51689.0,216.0115,216.09,215.8643,216.0312,51689.0
2023-01-10 12:55:00,220.21,220.35,220.19,220.29,18948.0,216.09,216.2274,216.0704,216.1685,18948.0
2023-01-10 13:00:00,220.32,220.48,220.21,220.47,41748.0,216.198,216.355,216.09,216.3452,41748.0
2023-01-10 13:05:00,220.5,220.83,220.47,220.75,38600.0,216.3746,216.6984,216.3452,216.6199,38600.0
2023-01-10 13:10:00,220.75,220.75,220.54,220.58,17277.0,216.6199,216.6199,216.4139,216.4531,17277.0
2023-01-10 13:15:00,220.58,220.61,220.17,220.22,19280.0,216.4531,216.4826,216.0508,216.0999,19280.0
2023-01-10 13:20:00,220.24,220.46,220.04,220.46,24039.0,216.1195,216.3354,215.9232,216.3354,24039.0
2023-01-10 13:25:00,220.46,220.52,220.32,220.35,24656.0,216.3354,216.3942,216.198,216.2274,24656.0
2023-01-10 13:30:00,220.3,220.45,220.23,220.43,21499.0,216.1784,216.3256,216.1097,216.3059,21499.0
2023-01-10 13:35:00,220.41,220.64,220.41,220.59,20764.0,216.2863,216.512,216.2863,216.4629,20764.0
2023-01-10 13:40:00,220.61,220.7,220.43,220.45,26591.0,216.4826,216.5709,216.3059,216.3256,26591.0
2023-01-10 13:45:00,220.47,220.81,220.47,220.81,35591.0,216.3452,216.6788,216.3452,216.6788,35591.0
2023-01-10 13:50:00,220.82,220.96,220.77,220.95,46919.0,216.6886,216.826,216.6396,216.8162,46919.0
2023-01-10 13:55:00,220.97,221.17,220.76,221.1,54871.0,216.8358,217.0321,216.6298,216.9634,54871.0
2023-01-10 14:00:00,221.11,221.32,221.07,221.09,44696.0,216.9732,217.1793,216.934,216.9536,44696.0
2023-01-10 14:05:00,221.07,221.38,220.93,221.35,35211.0,216.934,217.2382,216.7966,217.2087,35211.0
2023-01-10 14:10:00,221.37,221.69,221.3,221.65,41385.0,217.2283,217.5424,217.1596,217.5031,41385.0
2023-01-10 14:15:00,221.69,221.89,221.63,221.88,49241.0,217.5424,217.7386,217.4835,217.7288,49241.0
2023-01-10 14:20:00,221.9,222.03,221.79,221.96,79240.0,217.7484,217.876,217.6405,217.8073,79240.0
2023-01-10 14:25:00,221.95,222.27,221.87,222.24,44939.0,217.7975,218.1115,217.719,218.0821,44939.0
2023-01-10 14:30:00,222.27,222.39,222.07,222.15,51105.0,218.1115,218.2293,217.9152,217.9937,51105.0
2023-01-10 14:35:00,222.18,222.22,222.02,222.08,68288.0,218.0232,218.0624,217.8662,217.9251,68288.0
2023-01-10 14:40:00,222.12,222.18,221.84,221.91,50105.0,217.9643,218.0232,217.6895,217.7582,50105.0
2023-01-10 14:45:00,221.89,221.94,221.68,221.94,41994.0,217.7386,217.7877,217.5325,217.7877,41994.0
2023-01-10 14:50:00,221.94,222.19,221.84,222.17,45085.0,217.7877,218.033,217.6895,218.0134,45085.0
2023-01-10 14:55:00,222.18,222.22,222.06,222.2,39119.0,218.0232,218.0624,217.9054,218.0428,39119.0
2023-01-10 15:00:00,222.25,222.26,221.78,221.98,51759.0,218.0919,218.1017,217.6307,217.8269,51759.0
2023-01-10 15:05:00,221.97,221.98,221.65,221.96,45586.0,217.8171,217.8269,217.5031,217.8073,45586.0
2023-01-10 15:10:00,221.95,221.96,221.65,221.81,60604.0,217.7975,217.8073,217.5031,217.6601,60604.0
2023-01-10 15:15:00,221.82,222.0,221.81,221.88,45279.0,217.6699,217.8466,217.6601,217.7288,45279.0
2023-01-10 15:20:00,221.87,221.93,221.71,221.78,86273.0,217.719,217.7779,217.562,217.6307,86273.0
2023-01-10 15:25:00,221.75,222.01,221.65,221.9,62469.0,217.6012,217.8564,217.5031,217.7484,62469.0
2023-01-10 15:30:00,221.9,221.98,221.55,221.89,67341.0,217.7484,217.8269,217.405,217.7386,67341.0
2023-01-10 15:35:00,221.87,221.93,221.54,221.6,87623.0,217.719,217.7779,217.3952,217.454,87623.0
2023-01-10 15:40:00,221.59,221.64,221.39,221.64,81277.0,217.4442,217.4933,217.248,217.4933,81277.0
2023-01-10 15:45:00,221.63,221.68,221.24,221.31,88566.0,217.4835,217.5325,217.1008,217.1695,88566.0
2023-01-10 15:50:00,221.3,221.72,221.18,221.3,198704.0,217.1596,217.5718,217.0419,217.1596,198704.0
2023-01-10 15:55:00,221.31,221.82,221.0,221.16,574431.0,217.1695,217.6699,216.8653,217.0223,574431.0
2023-01-11 09:30:00,221.29,222.0,220.84,221.84,176330.0,217.1498,217.8466,216.7083,217.6895,176330.0
2023-01-11 09:35:00,221.86,222.0,221.35,221.52,39160.0,217.7092,217.8466,217.2087,217.3755,39160.0
2023-01-11 09:40:00,221.51,221.76,221.12,221.37,49702.0,217.3657,217.611,216.983,217.2283,49702.0
2023-01-11 09:45:00,221.44,221.44,220.71,220.71,49161.0,217.297,217.297,216.5807,216.5807,49161.0
2023-01-11 09:50:00,220.68,220.79,220.36,220.55,41179.0,216.5512,216.6592,216.2372,216.4237,41179.0
2023-01-11 09:55:00,220.57,220.63,220.31,220.35,40836.0,216.4433,216.5022,216.1882,216.2274,40836.0
2023-01-11 10:00:00,220.39,220.41,219.88,219.88,47200.0,216.2667,216.2863,215.7662,215.7662,47200.0
2023-01-11 10:05:00,219.88,220.39,219.88,220.34,66807.0,215.7662,216.2667,215.7662,216.2176,66807.0
2023-01-11 10:10:00,220.34,220.55,219.96,219.99,38695.0,216.2176,216.4237,215.8447,215.8742,38695.0
2023-01-11 10:15:00,220.01,220.25,219.88,220.06,24468.0,215.8938,216.1293,215.7662,215.9428,24468.0
2023-01-11 10:20:00,220.04,220.27,219.9,220.27,38891.0,215.9232,216.1489,215.7858,216.1489,38891.0
2023-01-11 10:25:00,220.27,220.29,219.97,220.12,47810.0,216.1489,216.1685,215.8545,216.0017,47810.0
2023-01-11 10:30:00,220.14,220.45,220.13,220.18,26330.0,216.0214,216.3256,216.0115,216.0606,26330.0
2023-01-11 10:35:00,220.23,220.65,220.11,220.56,31489.0,216.1097,216.5218,215.9919,216.4335,31489.0
2023-01-11 10:40:00,220.53,220.77,220.43,220.51,44010.0,216.4041,216.6396,216.3059,216.3844,44010.0
2023-01-11 10:45:00,220.53,220.57,220.09,220.12,23469.0,216.4041,216.4433,215.9723,216.0017,23469.0
2023-01-11 10:50:00,220.11,220.12,219.7,220.0,32319.0,215.9919,216.0017,215.5896,215.884,32319.0
2023-01-11 10:55:00,220.02,220.08,219.74,219.82,31051.0,215.9036,215.9625,215.6288,215.7073,31051.0
2023-01-11 11:00:00,219.83,220.21,219.83,220.09,16105.0,215.7172,216.09,215.7172,215.9723,16105.0
2023-01-11 11:05:00,220.14,220.29,219.99,220.14,52787.0,216.0214,216.1685,215.8742,216.0214,52787.0
2023-01-11 11:10:00,220.14,220.32,220.13,220.29,22268.0,216.0214,216.198,216.0115,216.1685,22268.0
2023-01-11 11:15:00,220.31,220.58,220.28,220.5,35755.0,216.1882,216.4531,216.1587,216.3746,35755.0
2023-01-11 11:20:00,220.49,220.75,220.43,220.61,38087.0,216.3648,216.6199,216.3059,216.4826,38087.0
2023-01-11 11:25:00,220.59,220.75,220.54,220.69,25382.0,216.4629,216.6199,216.4139,216.5611,25382.0
2023-01-11 11:30:00,220.73,220.94,220.71,220.81,22330.0,216.6003,216.8064,216.5807,216.6788,22330.0
2023-01-11 11:35:00,220.8,220.82,220.5,220.61,18767.0,216.669,216.6886,216.3746,216.4826,18767.0
2023-01-11 11:40:00,220.59,220.86,220.53,220.81,23533.0,216.4629,216.7279,216.4041,216.6788,23533.0
2023-01-11 11:45:00,220.82,220.9,220.76,220.81,17010.0,216.6886,216.7671,216.6298,216.6788,17010.0
2023-01-11 11:50:00,220.82,220.84,220.63,220.68,16790.0,216.6886,216.7083,216.5022,216.5512,16790.0
2023-01-11 11:55:00,220.7,220.86,220.56,220.6,12456.0,216.5709,216.7279,216.4335,216.4727,12456.0
2023-01-11 12:00:00,220.6,220.78,220.59,220.66,11392.0,216.4727,216.6494,216.4629,216.5316,11392.0
2023-01-11 12:05:00,220.64,220.96,220.64,220.92,14919.0,216.512,216.826,216.512,216.7868,14919.0
2023-01-11 12:10:00,220.91,221.0,220.84,220.97,58867.0,216.7769,216.8653,216.7083,216.8358,58867.0
2023-01-11 12:15:00,220.97,221.03,220.82,221.03,30418.0,216.8358,216.8947,216.6886,216.8947,30418.0
2023-01-11 12:20:00,221.02,221.25,220.96,221.17,19542.0,216.8849,217.1106,216.826,217.0321,19542.0
2023-01-11 12:25:00,221.15,221.44,221.09,221.4,21195.0,217.0125,217.297,216.9536,217.2578,21195.0
2023-01-11 12:30:00,221.42,221.42,220.77,220.79,22046.0,217.2774,217.2774,216.6396,216.6592,22046.0
2023-01-11 12:35:00,220.8,220.81,220.55,220.68,18200.0,216.669,216.6788,216.4237,216.5512,18200.0
2023-01-11 12:40:00,220.71,220.81,220.59,220.68,15618.0,216.5807,216.6788,216.4629,216.5512,15618.0
2023-01-11 12:45:00,220.64,220.87,220.5,220.87,17385.0,216.512,216.7377,216.3746,216.7377,17385.0
2023-01-11 12:50:00,220.84,220.87,220.71,220.78,6849.0,216.7083,216.7377,216.5807,216.6494,6849.0
2023-01-11 12:55:00,220.77,220.95,220.72,220.93,9305.0,216.6396,216.8162,216.5905,216.7966,9305.0
2023-01-11 13:00:00,220.93,220.98,220.76,220.93,17616.0,216.7966,216.8456,216.6298,216.7966,17616.0
2023-01-11 13:05:00,220.96,220.99,220.82,220.99,11415.0,216.826,216.8554,216.6886,216.8554,11415.0
2023-01-11 13:10:00,220.98,221.22,220.9,221.1,15822.0,216.8456,217.0811,216.7671,216.9634,15822.0
2023-01-11 13:15:00,221.11,221.32,220.82,221.27,25700.0,216.9732,217.1793,216.6886,217.1302,25700.0
2023-01-11 13:20:00,221.28,221.42,221.15,221.39,15222.0,217.14,217.2774,217.0125,217.248,15222.0
2023-01-11 13:25:00,221.38,221.54,221.29,221.51,23275.0,217.2382,217.3952,217.1498,217.3657,23275.0
2023-01-11 13:30:00,221.5,221.68,221.44,221.58,17734.0,217.3559,217.5325,217.297,217.4344,17734.0
2023-01-11 13:35:00,221.56,221.56,221.33,221.5,18227.0,217.4148,217.4148,217.1891,217.3559,18227.0
2023-01-11 13:40:00,221.48,221.72,221.28,221.33,22004.0,217.3363,217.5718,217.14,217.1891,22004.0
2023-01-11 13:45:00,221.3,221.37,221.19,221.19,25881.0,217.1596,217.2283,217.0517,217.0517,25881.0
2023-01-11 13:50:00,221.15,221.15,220.83,220.87,12893.0,217.0125,217.0125,216.6984,216.7377,12893.0
2023-01-11 13:55:00,220.88,221.06,220.85,220.93,13404.0,216.7475,216.9241,216.7181,216.7966,13404.0
2023-01-11 14:00:00,220.93,220.93,220.61,220.67,30778.0,216.7966,216.7966,216.4826,216.5414,30778.0
2023-01-11 14:05:00,220.7,220.83,220.54,220.82,23461.0,216.5709,216.6984,216.4139,216.6886,23461.0
2023-01-11 14:10:00,220.85,220.92,220.61,220.65,18408.0,216.7181,216.7868,216.4826,216.5218,18408.0
2023-01-11 14:15:00,220.64,220.83,220.53,220.81,15400.0,216.512,216.6984,216.4041,216.6788,15400.0
2023-01-11 14:20:00,220.81,220.81,220.46,220.48,19852.0,216.6788,216.6788,216.3354,216.355,19852.0
2023-01-11 14:25:00,220.5,220.5,220.14,220.24,36472.0,216.3746,216.3746,216.0214,216.1195,36472.0
2023-01-11 14:30:00,220.24,220.56,220.14,220.56,32802.0,216.1195,216.4335,216.0214,216.4335,32802.0
2023-01-11 14:35:00,220.55,220.88,220.46,220.7,22211.0,216.4237,216.7475,216.3354,216.5709,22211.0
2023-01-11 14:40:00,220.7,220.89,220.5,220.67,39642.0,216.5709,216.7573,216.3746,216.5414,39642.0
2023-01-11 14:45:00,220.7,220.84,220.59,220.62,22127.0,216.5709,216.7083,216.4629,216.4924,22127.0
2023-01-11 14:50:00,220.61,220.78,220.61,220.71,20070.0,216.4826,216.6494,216.4826,216.5807,20070.0
2023-01-11 14:55:00,220.67,220.7,220.37,220.5,32340.0,216.5414,216.5709,216.247,216.3746,32340.0
2023-01-11 15:00:00,220.5,220.66,220.48,220.6,20629.0,216.3746,216.5316,216.355,216.4727,20629.0
2023-01-11 15:05:00,220.63,220.64,220.46,220.5,31651.0,216.5022,216.512,216.3354,216.3746,31651.0
2023-01-11 15:10:00,220.52,220.93,220.5,220.93,26624.0,216.3942,216.7966,216.3746,216.7966,26624.0
2023-01-11 15:15:00,220.96,221.25,220.86,221.16,23591.0,216.826,217.1106,216.7279,217.0223,23591.0
2023-01-11 15:20:00,221.18,221.19,220.97,221.01,23276.0,217.0419,217.0517,216.8358,216.8751,23276.0
2023-01-11 15:25:00,221.0,221.08,220.85,220.96,14726.0,216.8653,216.9438,216.7181,216.826,14726.0
2023-01-11 15:30:00,220.98,220.98,220.78,220.81,18923.0,216.8456,216.8456,216.6494,216.6788,18923.0
2023-01-11 15:35:00,220.83,220.97,220.77,220.81,26788.0,216.6984,216.8358,216.6396,216.6788,26788.0
2023-01-11 15:40:00,220.79,221.0,220.73,220.96,51736.0,216.6592,216.8653,216.6003,216.826,51736.0
2023-01-11 15:45:00,220.95,221.12,220.87,221.12,105494.0,216.8162,216.983,216.7377,216.983,105494.0
2023-01-11 15:50:00,221.19,221.63,221.11,221.59,109127.0,217.0517,217.4835,216.9732,217.4442,109127.0
2023-01-11 15:55:00,221.61,222.18,221.61,222.06,429353.0,217.4639,218.0232,217.4639,217.9054,429353.0
2023-01-12 09:30:00,222.1,222.1,221.21,221.27,139618.0,217.9447,217.9447,217.0713,217.1302,139618.0
2023-01-12 09:35:00,221.34,221.95,221.25,221.77,29734.0,217.1989,217.7975,217.1106,217.6209,29734.0
2023-01-12 09:40:00,221.75,221.83,221.1,221.19,28982.0,217.6012,217.6797,216.9634,217.0517,28982.0
2023-01-12 09:45:00,221.14,221.22,220.61,220.84,24155.0,217.0026,217.0811,216.4826,216.7083,24155.0
2023-01-12 09:50:00,220.9,221.71,220.86,221.62,59082.0,216.7671,217.562,216.7279,217.4737,59082.0
2023-01-12 09:55:00,221.42,222.06,221.38,221.67,59128.0,217.2774,217.9054,217.2382,217.5227,59128.0
2023-01-12 10:00:00,221.65,221.93,221.31,221.72,73599.0,217.5031,217.7779,217.1695,217.5718,73599.0
2023-01-12 10:05:00,221.81,221.96,221.06,221.12,28277.0,217.6601,217.8073,216.9241,216.983,28277.0
2023-01-12 10:10:00,221.29,222.4,221.28,222.27,40310.0,217.1498,218.2391,217.14,218.1115,40310.0
2023-01-12 10:15:00,222.27,222.6,222.1,222.24,44848.0,218.1115,218.4353,217.9447,218.0821,44848.0
2023-01-12 10:20:00,222.24,222.54,222.11,222.52,23071.0,218.0821,218.3765,217.9545,218.3568,23071.0
2023-01-12 10:25:00,222.6,222.92,222.27,222.66,33024.0,218.4353,218.7493,218.1115,218.4942,33024.0
2023-01-12 10:30:00,222.7,222.72,222.19,222.37,24805.0,218.5335,218.5531,218.033,218.2096,24805.0
2023-01-12 10:35:00,222.39,223.11,222.39,222.92,52637.0,218.2293,218.9358,218.2293,218.7493,52637.0
2023-01-12 10:40:00,222.96,223.02,222.39,222.53,26676.0,218.7886,218.8475,218.2293,218.3666,26676.0
2023-01-12 10:45:00,222.62,222.69,222.04,222.31,33540.0,218.455,218.5236,217.8858,218.1508,33540.0
2023-01-12 10:50:00,222.32,222.92,222.24,222.92,37251.0,218.1606,218.7493,218.0821,218.7493,37251.0
2023-01-12 10:55:00,222.93,223.28,222.68,222.69,26100.0,218.7592,219.1026,218.5138,218.5236,26100.0
2023-01-12 11:00:00,222.8,222.83,222.11,222.51,15300.0,218.6316,218.661,217.9545,218.347,15300.0
2023-01-12 11:05:00,222.52,222.79,222.48,222.67,27311.0,218.3568,218.6218,218.3176,218.504,27311.0
2023-01-12 11:10:00,222.66,223.0,222.56,222.96,24329.0,218.4942,218.8278,218.3961,218.7886,24329.0
2023-01-12 11:15:00,222.96,223.09,222.78,222.91,24439.0,218.7886,218.9162,218.612,218.7395,24439.0
2023-01-12 11:20:00,222.91,222.96,222.54,222.62,53474.0,218.7395,218.7886,218.3765,218.455,53474.0
2023-01-12 11:25:00,222.66,222.68,222.15,222.18,31578.0,218.4942,218.5138,217.9937,218.0232,31578.0
2023-01-12 11:30:00,222.19,222.25,221.5,221.74,73859.0,218.033,218.0919,217.3559,217.5914,73859.0
2023-01-12 11:35:00,221.78,222.39,221.69,222.18,28727.0,217.6307,218.2293,217.5424,218.0232,28727.0
2023-01-12 11:40:00,222.22,222.72,222.06,222.59,23176.0,218.0624,218.5531,217.9054,218.4255,23176.0
2023-01-12 11:45:00,222.6,222.77,222.43,222.45,9628.0,218.4353,218.6021,218.2685,218.2881,9628.0
2023-01-12 11:50:00,222.5,222.5,222.12,222.17,34989.0,218.3372,218.3372,217.9643,218.0134,34989.0
2023-01-12 11:55:00,222.17,222.71,222.17,222.64,19503.0,218.0134,218.5433,218.0134,218.4746,19503.0
2023-01-12 12:00:00,222.63,222.77,222.57,222.65,12636.0,218.4648,218.6021,218.4059,218.4844,12636.0
2023-01-12 12:05:00,222.65,223.02,222.46,222.93,19716.0,218.4844,218.8475,218.2979,218.7592,19716.0
2023-01-12 12:10:00,222.88,223.0,222.84,222.95,11778.0,218.7101,218.8278,218.6708,218.7788,11778.0
2023-01-12 12:15:00,222.92,223.29,222.89,223.25,19611.0,218.7493,219.1124,218.7199,219.0732,19611.0
2023-01-12 12:20:00,223.26,223.38,223.1,223.17,17052.0,219.083,219.2007,218.926,218.9947,17052.0
2023-01-12 12:25:00,223.11,223.43,223.06,223.4,16053.0,218.9358,219.2498,218.8867,219.2204,16053.0
2023-01-12 12:30:00,223.39,223.48,223.17,223.18,22602.0,219.2105,219.2989,218.9947,219.0045,22602.0
2023-01-12 12:35:00,223.17,223.35,223.01,223.03,27175.0,218.9947,219.1713,218.8377,218.8573,27175.0
2023-01-12 12:40:00,223.03,223.05,222.79,222.88,14546.0,218.8573,218.8769,218.6218,218.7101,14546.0
2023-01-12 12:45:00,222.85,223.17,222.85,222.93,15352.0,218.6807,218.9947,218.6807,218.7592,15352.0
2023-01-12 12:50:00,222.94,223.25,222.94,223.02,21348.0,218.769,219.0732,218.769,218.8475,21348.0
2023-01-12 12:55:00,223.07,223.07,222.89,222.91,14034.0,218.8965,218.8965,218.7199,218.7395,14034.0
2023-01-12 13:00:00,222.85,223.07,222.74,222.98,16262.0,218.6807,218.8965,218.5727,218.8082,16262.0
2023-01-12 13:05:00,223.0,223.18,222.88,223.01,14287.0,218.8278,219.0045,218.7101,218.8377,14287.0
2023-01-12 13:10:00,223.02,223.05,222.76,223.03,12179.0,218.8475,218.8769,218.5923,218.8573,12179.0
2023-01-12 13:15:00,223.04,223.18,222.96,223.07,14278.0,218.8671,219.0045,218.7886,218.8965,14278.0
2023-01-12 13:20:00,223.03,223.17,222.9,222.9,12051.0,218.8573,218.9947,218.7297,218.7297,12051.0
2023-01-12 13:25:00,222.91,222.91,221.74,221.9,20897.0,218.7395,218.7395,217.5914,217.7484,20897.0
2023-01-12 13:30:00,221.85,222.38,221.68,222.36,20875.0,217.6994,218.2194,217.5325,218.1998,20875.0
2023-01-12 13:35:00,222.38,222.77,222.32,222.72,23814.0,218.2194,218.6021,218.1606,218.5531,23814.0
2023-01-12 13:40:00,222.71,222.87,222.68,222.79,12590.0,218.5433,218.7003,218.5138,218.6218,12590.0
2023-01-12 13:45:00,222.8,223.21,222.74,223.17,20583.0,218.6316,219.0339,218.5727,218.9947,20583.0
2023-01-12 13:50:00,223.15,223.54,223.15,223.38,37739.0,218.975,219.3577,218.975,219.2007,37739.0
2023-01-12 13:55:00,223.4,223.53,223.34,223.36,14604.0,219.2204,219.3479,219.1615,219.1811,14604.0
2023-01-12 14:00:00,223.44,223.49,223.11,223.17,11147.0,219.2596,219.3087,218.9358,218.9947,11147.0
2023-01-12 14:05:00,223.21,223.4,223.05,223.15,11428.0,219.0339,219.2204,218.8769,218.975,11428.0
2023-01-12 14:10:00,223.2,223.5,223.17,223.49,20092.0,219.0241,219.3185,218.9947,219.3087,20092.0
2023-01-12 14:15:00,223.44,223.51,223.28,223.45,12509.0,219.2596,219.3283,219.1026,219.2694,12509.0
2023-01-12 14:20:00,223.48,223.56,223.0,223.32,44267.0,219.2989,219.3774,218.8278,219.1419,44267.0
2023-01-12 14:25:00,223.31,223.5,223.29,223.31,14549.0,219.132,219.3185,219.1124,219.132,14549.0
2023-01-12 14:30:00,223.27,223.35,223.12,223.27,27977.0,219.0928,219.1713,218.9456,219.0928,27977.0
2023-01-12 14:35:00,223.27,223.5,223.18,223.38,16614.0,219.0928,219.3185,219.0045,219.2007,16614.0
2023-01-12 14:40:00,223.4,223.5,223.15,223.27,9089.0,219.2204,219.3185,218.975,219.0928,9089.0
2023-01-12 14:45:00,223.24,223.46,223.22,223.36,15834.0,219.0634,219.2792,219.0437,219.1811,15834.0
2023-01-12 14:50:00,223.29,223.34,222.92,223.04,16736.0,219.1124,219.1615,218.7493,218.8671,16736.0
2023-01-12 14:55:00,223.03,223.35,222.98,223.31,45459.0,218.8573,219.1713,218.8082,219.132,45459.0
2023-01-12 15:00:00,223.31,223.42,223.15,223.4,33644.0,219.132,219.24,218.975,219.2204,33644.0
2023-01-12 15:05:00,223.37,223.4,223.1,223.16,25575.0,219.1909,219.2204,218.926,218.9849,25575.0
2023-01-12 15:10:00,223.18,223.28,223.08,223.25,34664.0,219.0045,219.1026,218.9063,219.0732,34664.0
2023-01-12 15:15:00,223.25,223.43,223.16,223.18,23734.0,219.0732,219.2498,218.9849,219.0045,23734.0
2023-01-12 15:20:00,223.19,223.48,223.15,223.26,35807.0,219.0143,219.2989,218.975,219.083,35807.0
2023-01-12 15:25:00,223.26,223.49,223.19,223.35,35385.0,219.083,219.3087,219.0143,219.1713,35385.0
2023-01-12 15:30:00,223.35,223.54,223.31,223.39,66612.0,219.1713,219.3577,219.132,219.2105,66612.0
2023-01-12 15:35:00,223.39,223.42,223.04,223.28,37686.0,219.2105,219.24,218.8671,219.1026,37686.0
2023-01-12 15:40:00,223.29,223.45,223.21,223.34,37177.0,219.1124,219.2694,219.0339,219.1615,37177.0
2023-01-12 15:45:00,223.32,223.34,222.97,223.06,55707.0,219.1419,219.1615,218.7984,218.8867,55707.0
2023-01-12 15:50:00,223.05,223.39,223.05,223.3,70072.0,218.8769,219.2105,218.8769,219.1222,70072.0
2023-01-12 15:55:00,223.31,223.81,223.29,223.62,166207.0,219.132,219.6227,219.1124,219.4362,166207.0
2023-01-13 09:30:00,221.91,222.16,221.05,221.86,126862.0,217.7582,218.0036,216.9143,217.7092,126862.0
2023-01-13 09:35:00,221.76,221.79,221.15,221.54,21102.0,217.611,217.6405,217.0125,217.3952,21102.0
2023-01-13 09:40:00,221.46,221.59,220.49,220.74,45044.0,217.3167,217.4442,216.3648,216.6101,45044.0
2023-01-13 09:45:00,220.72,221.43,220.54,221.02,22663.0,216.5905,217.2872,216.4139,216.8849,22663.0
2023-01-13 09:50:00,220.99,221.28,220.65,220.88,39635.0,216.8554,217.14,216.5218,216.7475,39635.0
2023-01-13 09:55:00,220.86,220.88,220.45,220.51,50131.0,216.7279,216.7475,216.3256,216.3844,50131.0
2023-01-13 10:00:00,220.44,221.02,220.14,220.49,47700.0,216.3157,216.8849,216.0214,216.3648,47700.0
2023-01-13 10:05:00,220.59,221.17,220.58,220.76,35250.0,216.4629,217.0321,216.4531,216.6298,35250.0
2023-01-13 10:10:00,220.75,221.46,220.71,221.3,20714.0,216.6199,217.3167,216.5807,217.1596,20714.0
2023-01-13 10:15:00,221.28,221.42,221.06,221.1,36550.0,217.14,217.2774,216.9241,216.9634,36550.0
2023-01-13 10:20:00,221.14,221.76,221.0,221.66,21366.0,217.0026,217.611,216.8653,217.5129,21366.0
2023-01-13 10:25:00,221.64,221.79,221.42,221.74,39728.0,217.4933,217.6405,217.2774,217.5914,39728.0
2023-01-13 10:30:00,221.73,221.86,221.39,221.48,20558.0,217.5816,217.7092,217.248,217.3363,20558.0
2023-01-13 10:35:00,221.47,221.78,221.46,221.72,25938.0,217.3265,217.6307,217.3167,217.5718,25938.0
2023-01-13 10:40:00,221.7,221.94,221.56,221.56,24821.0,217.5522,217.7877,217.4148,217.4148,24821.0
2023-01-13 10:45:00,221.58,222.04,221.57,221.73,18070.0,217.4344,217.8858,217.4246,217.5816,18070.0
2023-01-13 10:50:00,221.72,221.73,221.34,221.51,20339.0,217.5718,217.5816,217.1989,217.3657,20339.0
2023-01-13 10:55:00,221.48,221.69,221.45,221.69,31506.0,217.3363,217.5424,217.3068,217.5424,31506.0
2023-01-13 11:00:00,221.72,221.86,221.35,221.36,14651.0,217.5718,217.7092,217.2087,217.2185,14651.0
2023-01-13 11:05:00,221.34,221.54,221.28,221.45,27783.0,217.1989,217.3952,217.14,217.3068,27783.0
2023-01-13 11:10:00,221.44,221.53,221.28,221.38,39981.0,217.297,217.3853,217.14,217.2382,39981.0
2023-01-13 11:15:00,221.4,221.45,221.11,221.27,31634.0,217.2578,217.3068,216.9732,217.1302,31634.0
2023-01-13 11:20:00,221.3,221.37,221.01,221.31,45680.0,217.1596,217.2283,216.8751,217.1695,45680.0
2023-01-13 11:25:00,221.32,221.44,221.14,221.36,27276.0,217.1793,217.297,217.0026,217.2185,27276.0
2023-01-13 11:30:00,221.35,221.37,220.86,220.95,43251.0,217.2087,217.2283,216.7279,216.8162,43251.0
2023-01-13 11:35:00,220.96,221.12,220.9,220.97,17107.0,216.826,216.983,216.7671,216.8358,17107.0
2023-01-13 11:40:00,221.06,221.21,220.86,221.15,10507.0,216.9241,217.0713,216.7279,217.0125,10507.0
2023-01-13 11:45:00,221.12,221.18,220.68,220.98,31351.0,216.983,217.0419,216.5512,216.8456,31351.0
2023-01-13 11:50:00,220.99,221.26,220.98,221.17,25463.0,216.8554,217.1204,216.8456,217.0321,25463.0
2023-01-13 11:55:00,221.15,221.19,220.84,221.15,27846.0,217.0125,217.0517,216.7083,217.0125,27846.0
2023-01-13 12:00:00,221.17,221.39,221.13,221.32,22919.0,217.0321,217.248,216.9928,217.1793,22919.0
2023-01-13 12:05:00,221.31,221.5,221.23,221.49,14706.0,217.1695,217.3559,217.091,217.3461,14706.0
2023-01-13 12:10:00,221.5,221.7,221.32,221.63,22663.0,217.3559,217.5522,217.1793,217.4835,22663.0
2023-01-13 12:15:00,221.63,222.04,221.61,221.93,31013.0,217.4835,217.8858,217.4639,217.7779,31013.0
2023-01-13 12:20:00,221.9,221.99,221.53,221.59,10661.0,217.7484,217.8367,217.3853,217.4442,10661.0
2023-01-13 12:25:00,221.61,221.78,221.59,221.59,9871.0,217.4639,217.6307,217.4442,217.4442,9871.0
2023-01-13 12:30:00,221.59,221.65,221.3,221.49,33006.0,217.4442,217.5031,217.1596,217.3461,33006.0
2023-01-13 12:35:00,221.49,221.63,221.24,221.58,50115.0,217.3461,217.4835,217.1008,217.4344,50115.0
2023-01-13 12:40:00,221.58,221.76,221.48,221.71,20218.0,217.4344,217.611,217.3363,217.562,20218.0
2023-01-13 12:45:00,221.73,221.86,221.56,221.56,10188.0,217.5816,217.7092,217.4148,217.4148,10188.0
2023-01-13 12:50:00,221.54,221.67,221.49,221.63,43238.0,217.3952,217.5227,217.3461,217.4835,43238.0
2023-01-13 12:55:00,221.63,221.8,221.55,221.65,27312.0,217.4835,217.6503,217.405,217.5031,27312.0
2023-01-13 13:00:00,221.64,221.65,221.44,221.44,13848.0,217.4933,217.5031,217.297,217.297,13848.0
2023-01-13 13:05:00,221.42,221.8,221.41,221.71,36687.0,217.2774,217.6503,217.2676,217.562,36687.0
2023-01-13 13:10:00,221.72,221.94,221.71,221.8,23873.0,217.5718,217.7877,217.562,217.6503,23873.0
2023-01-13 13:15:00,221.85,222.33,221.8,222.26,45572.0,217.6994,218.1704,217.6503,218.1017,45572.0
2023-01-13 13:20:00,222.25,222.27,222.01,222.15,15438.0,218.0919,218.1115,217.8564,217.9937,15438.0
2023-01-13 13:25:00,222.18,222.34,222.09,222.34,17655.0,218.0232,218.1802,217.9349,218.1802,17655.0
2023-01-13 13:30:00,222.34,222.67,222.27,222.58,22056.0,218.1802,218.504,218.1115,218.4157,22056.0
2023-01-13 13:35:00,222.55,222.57,222.28,222.48,12401.0,218.3863,218.4059,218.1213,218.3176,12401.0
2023-01-13 13:40:00,222.47,222.88,222.46,222.85,19190.0,218.3078,218.7101,218.2979,218.6807,19190.0
2023-01-13 13:45:00,222.81,223.02,222.68,223.02,23570.0,218.6414,218.8475,218.5138,218.8475,23570.0
2023-01-13 13:50:00,223.04,223.09,222.64,222.66,15508.0,218.8671,218.9162,218.4746,218.4942,15508.0
2023-01-13 13:55:00,222.64,222.82,222.64,222.72,20294.0,218.4746,218.6512,218.4746,218.5531,20294.0
2023-01-13 14:00:00,222.73,222.9,222.69,222.81,16760.0,218.5629,218.7297,218.5236,218.6414,16760.0
2023-01-13 14:05:00,222.8,222.86,222.55,222.6,9861.0,218.6316,218.6905,218.3863,218.4353,9861.0
2023-01-13 14:10:00,222.6,222.77,222.6,222.76,11338.0,218.4353,218.6021,218.4353,218.5923,11338.0
2023-01-13 14:15:00,222.77,222.94,222.61,222.62,20278.0,218.6021,218.769,218.4451,218.455,20278.0
2023-01-13 14:20:00,222.68,222.7,222.38,222.51,20744.0,218.5138,218.5335,218.2194,218.347,20744.0
2023-01-13 14:25:00,222.51,222.88,222.44,222.87,19695.0,218.347,218.7101,218.2783,218.7003,19695.0
2023-01-13 14:30:00,222.87,222.97,222.74,222.82,24867.0,218.7003,218.7984,218.5727,218.6512,24867.0
2023-01-13 14:35:00,222.83,223.04,222.61,223.01,28769.0,218.661,218.8671,218.4451,218.8377,28769.0
2023-01-13 14:40:00,223.02,223.03,222.9,222.93,19436.0,218.8475,218.8573,218.7297,218.7592,19436.0
2023-01-13 14:45:00,222.94,222.95,222.67,222.74,14279.0,218.769,218.7788,218.504,218.5727,14279.0
2023-01-13 14:50:00,222.73,222.92,222.64,222.79,24507.0,218.5629,218.7493,218.4746,218.6218,24507.0
2023-01-13 14:55:00,222.8,223.04,222.77,222.84,20678.0,218.6316,218.8671,218.6021,218.6708,20678.0
2023-01-13 15:00:00,222.85,223.08,222.83,223.04,21399.0,218.6807,218.9063,218.661,218.8671,21399.0
2023-01-13 15:05:00,223.04,223.09,223.0,223.0,27668.0,218.8671,218.9162,218.8278,218.8278,27668.0
2023-01-13 15:10:00,223.0,223.12,222.76,222.78,28799.0,218.8278,218.9456,218.5923,218.612,28799.0
2023-01-13 15:15:00,222.79,223.01,222.79,223.01,17699.0,218.6218,218.8377,218.6218,218.8377,17699.0
2023-01-13 15:20:00,223.02,223.11,222.98,223.11,23793.0,218.8475,218.9358,218.8082,218.9358,23793.0
2023-01-13 15:25:00,223.11,223.21,223.09,223.21,20955.0,218.9358,219.0339,218.9162,219.0339,20955.0
2023-01-13 15:30:00,223.22,223.4,223.2,223.37,36982.0,219.0437,219.2204,219.0241,219.1909,36982.0
2023-01-13 15:35:00,223.38,223.76,223.38,223.75,55477.0,219.2007,219.5736,219.2007,219.5638,55477.0
2023-01-13 15:40:00,223.73,223.74,223.58,223.72,63639.0,219.5442,219.554,219.397,219.5344,63639.0
2023-01-13 15:45:00,223.72,223.72,223.42,223.45,111241.0,219.5344,219.5344,219.24,219.2694,111241.0
2023-01-13 15:50:00,223.42,223.44,222.96,223.01,146549.0,219.24,219.2596,218.7886,218.8377,146549.0
2023-01-13 15:55:00,223.01,223.25,222.96,223.04,181338.0,218.8377,219.0732,218.7886,218.8671,181338.0
2023-01-17 09:30:00,222.38,224.18,222.38,223.89,252452.0,218.2194,219.9858,218.2194,219.7012,252452.0
2023-01-17 09:35:00,223.9,223.96,223.04,223.27,31113.0,219.711,219.7699,218.8671,219.0928,31113.0
2023-01-17 09:40:00,223.26,223.32,222.89,223.04,37024.0,219.083,219.1419,218.7199,218.8671,37024.0
2023-01-17 09:45:00,223.06,223.53,222.98,223.42,31822.0,218.8867,219.3479,218.8082,219.24,31822.0
2023-01-17 09:50:00,223.42,223.7,222.96,223.57,49693.0,219.24,219.5147,218.7886,219.3872,49693.0
2023-01-17 09:55:00,223.63,223.76,223.32,223.41,31047.0,219.4461,219.5736,219.1419,219.2302,31047.0
2023-01-17 10:00:00,223.47,224.21,223.41,223.92,38423.0,219.2891,220.0152,219.2302,219.7306,38423.0
2023-01-17 10:05:00,223.84,224.09,223.67,224.09,20266.0,219.6521,219.8975,219.4853,219.8975,20266.0
2023-01-17 10:10:00,224.13,224.4,224.06,224.21,14796.0,219.9367,220.2017,219.868,220.0152,14796.0
2023-01-17 10:15:00,224.16,224.33,224.06,224.22,19965.0,219.9661,220.133,219.868,220.025,19965.0
2023-01-17 10:20:00,224.2,224.23,223.85,223.89,18923.0,220.0054,220.0348,219.6619,219.7012,18923.0
2023-01-17 10:25:00,223.92,224.16,223.73,223.95,21849.0,219.7306,219.9661,219.5442,219.7601,21849.0
2023-01-17 10:30:00,223.94,223.98,223.65,223.71,14852.0,219.7503,219.7895,219.4657,219.5246,14852.0
2023-01-17 10:35:00,223.71,223.8,223.32,223.47,31601.0,219.5246,219.6129,219.1419,219.2891,31601.0
2023-01-17 10:40:00,223.51,223.52,222.87,223.17,36132.0,219.3283,219.3381,218.7003,218.9947,36132.0
2023-01-17 10:45:00,223.1,223.42,223.06,223.27,22419.0,218.926,219.24,218.8867,219.0928,22419.0
2023-01-17 10:50:00,223.26,223.29,222.91,223.05,25342.0,219.083,219.1124,218.7395,218.8769,25342.0
2023-01-17 10:55:00,223.05,223.32,222.99,223.21,15612.0,218.8769,219.1419,218.818,219.0339,15612.0
2023-01-17 11:00:00,223.24,223.35,222.93,223.1,22148.0,219.0634,219.1713,218.7592,218.926,22148.0
2023-01-17 11:05:00,223.04,223.05,222.7,222.74,29843.0,218.8671,218.8769,218.5335,218.5727,29843.0
2023-01-17 11:10:00,222.74,222.84,222.37,222.84,60086.0,218.5727,218.6708,218.2096,218.6708,60086.0
2023-01-17 11:15:00,222.84,222.9,222.74,222.89,25205.0,218.6708,218.7297,218.5727,218.7199,25205.0
2023-01-17 11:20:00,222.89,222.99,222.7,222.88,25377.0,218.7199,218.818,218.5335,218.7101,25377.0
2023-01-17 11:25:00,222.92,223.3,222.85,223.21,22899.0,218.7493,219.1222,218.6807,219.0339,22899.0
2023-01-17 11:30:00,223.2,223.31,223.05,223.19,13506.0,219.0241,219.132,218.8769,219.0143,13506.0
2023-01-17 11:35:00,223.15,223.19,223.03,223.14,14350.0,218.975,219.0143,218.8573,218.9652,14350.0
2023-01-17 11:40:00,223.14,223.27,223.06,223.07,10475.0,218.9652,219.0928,218.8867,218.8965,10475.0
2023-01-17 11:45:00,223.07,223.23,223.04,223.19,13491.0,218.8965,219.0535,218.8671,219.0143,13491.0
2023-01-17 11:50:00,223.18,223.25,223.03,223.09,17049.0,219.0045,219.0732,218.8573,218.9162,17049.0
2023-01-17 11:55:00,223.09,223.34,223.0,223.3,14914.0,218.9162,219.1615,218.8278,219.1222,14914.0
2023-01-17 12:00:00,223.31,223.48,223.25,223.39,13178.0,219.132,219.2989,219.0732,219.2105,13178.0
2023-01-17 12:05:00,223.4,223.47,223.12,223.12,23435.0,219.2204,219.2891,218.9456,218.9456,23435.0
2023-01-17 12:10:00,223.1,223.11,222.78,222.82,16653.0,218.926,218.9358,218.612,218.6512,16653.0
2023-01-17 12:15:00,222.79,222.98,222.74,222.77,14152.0,218.6218,218.8082,218.5727,218.6021,14152.0
2023-01-17 12:20:00,222.84,223.05,222.69,222.96,19985.0,218.6708,218.8769,218.5236,218.7886,19985.0
2023-01-17 12:25:00,222.98,222.98,222.8,222.86,17659.0,218.8082,218.8082,218.6316,218.6905,17659.0
2023-01-17 12:30:00,222.83,222.96,222.8,222.84,15766.0,218.661,218.7886,218.6316,218.6708,15766.0
2023-01-17 12:35:00,222.84,223.17,222.81,223.03,11977.0,218.6708,218.9947,218.6414,218.8573,11977.0
2023-01-17 12:40:00,223.03,223.09,222.93,223.01,10330.0,218.8573,218.9162,218.7592,218.8377,10330.0
2023-01-17 12:45:00,223.01,223.13,222.96,223.05,16928.0,218.8377,218.9554,218.7886,218.8769,16928.0
2023-01-17 12:50:00,223.02,223.31,223.0,223.21,11352.0,218.8475,219.132,218.8278,219.0339,11352.0
2023-01-17 12:55:00,223.22,223.27,222.93,222.96,9426.0,219.0437,219.0928,218.7592,218.7886,9426.0
2023-01-17 13:00:00,222.96,223.03,222.93,222.98,14383.0,218.7886,218.8573,218.7592,218.8082,14383.0
2023-01-17 13:05:00,222.99,223.06,222.95,222.98,18309.0,218.818,218.8867,218.7788,218.8082,18309.0
2023-01-17 13:10:00,223.01,223.04,222.81,223.04,13148.0,218.8377,218.8671,218.6414,218.8671,13148.0
2023-01-17 13:15:00,223.03,223.22,223.0,223.18,18281.0,218.8573,219.0437,218.8278,219.0045,18281.0
2023-01-17 13:20:00,223.23,223.24,223.03,223.11,14805.0,219.0535,219.0634,218.8573,218.9358,14805.0
2023-01-17 13:25:00,223.13,223.19,222.92,222.99,15700.0,218.9554,219.0143,218.7493,218.818,15700.0
2023-01-17 13:30:00,223.01,223.21,223.0,223.19,8590.0,218.8377,219.0339,218.8278,219.0143,8590.0
2023-01-17 13:35:00,223.2,223.46,223.16,223.45,12872.0,219.0241,219.2792,218.9849,219.2694,12872.0
2023-01-17 13:40:00,223.44,223.6,223.38,223.53,25844.0,219.2596,219.4166,219.2007,219.3479,25844.0
2023-01-17 13:45:00,223.55,223.56,223.28,223.45,19153.0,219.3676,219.3774,219.1026,219.2694,19153.0
2023-01-17 13:50:00,223.45,223.5,223.25,223.26,22623.0,219.2694,219.3185,219.0732,219.083,22623.0
2023-01-17 13:55:00,223.23,223.35,223.18,223.24,13957.0,219.0535,219.1713,219.0045,219.0634,13957.0
2023-01-17 14:00:00,223.26,223.67,223.26,223.67,26666.0,219.083,219.4853,219.083,219.4853,26666.0
2023-01-17 14:05:00,223.68,223.77,223.6,223.65,13524.0,219.4951,219.5834,219.4166,219.4657,13524.0
2023-01-17 14:10:00,223.65,223.73,223.34,223.44,18688.0,219.4657,219.5442,219.1615,219.2596,18688.0
2023-01-17 14:15:00,223.42,223.42,223.03,223.2,14129.0,219.24,219.24,218.8573,219.0241,14129.0
2023-01-17 14:20:00,223.2,223.2,223.0,223.06,15287.0,219.0241,219.0241,218.8278,218.8867,15287.0
2023-01-17 14:25:00,223.08,223.13,223.0,223.09,13184.0,218.9063,218.9554,218.8278,218.9162,13184.0
2023-01-17 14:30:00,223.06,223.34,223.06,223.23,12503.0,218.8867,219.1615,218.8867,219.0535,12503.0
2023-01-17 14:35:00,223.21,223.56,223.21,223.53,22408.0,219.0339,219.3774,219.0339,219.3479,22408.0
2023-01-17 14:40:00,223.5,223.58,223.38,223.5,10517.0,219.3185,219.397,219.2007,219.3185,10517.0
2023-01-17 14:45:00,223.49,223.52,223.29,223.32,22657.0,219.3087,219.3381,219.1124,219.1419,22657.0
2023-01-17 14:50:00,223.33,223.35,223.05,223.16,12025.0,219.1517,219.1713,218.8769,218.9849,12025.0
2023-01-17 14:55:00,223.15,223.17,222.99,223.1,8261.0,218.975,218.9947,218.818,218.926,8261.0
2023-01-17 15:00:00,223.12,223.41,223.12,223.28,11113.0,218.9456,219.2302,218.9456,219.1026,11113.0
2023-01-17 15:05:00,223.27,223.27,223.15,223.19,10445.0,219.0928,219.0928,218.975,219.0143,10445.0
2023-01-17 15:10:00,223.2,223.21,222.91,222.99,18038.0,219.0241,219.0339,218.7395,218.818,18038.0
2023-01-17 15:15:00,222.96,223.2,222.95,223.15,16133.0,218.7886,219.0241,218.7788,218.975,16133.0
2023-01-17 15:20:00,223.13,223.23,222.98,223.08,14874.0,218.9554,219.0535,218.8082,218.9063,14874.0
2023-01-17 15:25:00,223.06,223.2,222.97,223.05,13318.0,218.8867,219.0241,218.7984,218.8769,13318.0
2023-01-17 15:30:00,223.0,223.18,222.99,223.16,24163.0,218.8278,219.0045,218.818,218.9849,24163.0
2023-01-17 15:35:00,223.13,223.26,223.02,223.03,28456.0,218.9554,219.083,218.8475,218.8573,28456.0
2023-01-17 15:40:00,223.02,223.26,223.0,223.03,29510.0,218.8475,219.083,218.8278,218.8573,29510.0
2023-01-17 15:45:00,223.02,223.05,222.75,222.86,34438.0,218.8475,218.8769,218.5825,218.6905,34438.0
2023-01-17 15:50:00,222.84,223.09,222.68,223.09,167968.0,218.6708,218.9162,218.5138,218.9162,167968.0
2023-01-17 15:55:00,223.1,223.32,222.94,223.0,212941.0,218.926,219.1419,218.769,218.8278,212941.0
2023-01-18 09:30:00,224.08,224.99,223.72,224.8,123214.0,219.8876,220.7806,219.5344,220.5942,123214.0
2023-01-18 09:35:00,224.73,224.77,223.49,224.18,55630.0,220.5255,220.5647,219.3087,219.9858,55630.0
2023-01-18 09:40:00,224.1,224.39,223.52,223.75,61481.0,219.9073,220.1918,219.3381,219.5638,61481.0
2023-01-18 09:45:00,223.78,223.91,223.47,223.68,21973.0,219.5933,219.7208,219.2891,219.4951,21973.0
2023-01-18 09:50:00,223.65,224.16,223.55,223.8,31149.0,219.4657,219.9661,219.3676,219.6129,31149.0
2023-01-18 09:55:00,223.81,223.96,223.56,223.86,20711.0,219.6227,219.7699,219.3774,219.6718,20711.0
2023-01-18 10:00:00,223.76,224.1,223.66,223.81,39185.0,219.5736,219.9073,219.4755,219.6227,39185.0
2023-01-18 10:05:00,223.9,224.07,223.52,223.55,56406.0,219.711,219.8778,219.3381,219.3676,56406.0
2023-01-18 10:10:00,223.53,223.6,223.25,223.4,46013.0,219.3479,219.4166,219.0732,219.2204,46013.0
2023-01-18 10:15:00,223.36,223.51,222.41,222.67,98374.0,219.1811,219.3283,218.2489,218.504,98374.0
2023-01-18 10:20:00,222.7,222.97,222.46,222.76,42832.0,218.5335,218.7984,218.2979,218.5923,42832.0
2023-01-18 10:25:00,222.77,222.79,222.49,222.58,53769.0,218.6021,218.6218,218.3274,218.4157,53769.0
2023-01-18 10:30:00,222.58,222.58,222.09,222.28,43320.0,218.4157,218.4157,217.9349,218.1213,43320.0
2023-01-18 10:35:00,222.37,222.7,222.2,222.45,42261.0,218.2096,218.5335,218.0428,218.2881,42261.0
2023-01-18 10:40:00,222.46,222.62,221.83,221.94,75769.0,218.2979,218.455,217.6797,217.7877,75769.0
2023-01-18 10:45:00,221.95,222.2,221.78,221.83,27157.0,217.7975,218.0428,217.6307,217.6797,27157.0
2023-01-18 10:50:00,221.68,222.03,221.61,221.91,16688.0,217.5325,217.876,217.4639,217.7582,16688.0
2023-01-18 10:55:00,221.93,222.3,221.67,222.3,83615.0,217.7779,218.1409,217.5227,218.1409,83615.0
2023-01-18 11:00:00,222.31,222.35,221.77,221.8,62860.0,218.1508,218.19,217.6209,217.6503,62860.0
2023-01-18 11:05:00,221.81,221.81,220.96,221.1,40014.0,217.6601,217.6601,216.826,216.9634,40014.0
2023-01-18 11:10:00,221.14,221.14,220.6,220.82,51984.0,217.0026,217.0026,216.4727,216.6886,51984.0
2023-01-18 11:15:00,220.79,220.86,220.23,220.42,53744.0,216.6592,216.7279,216.1097,216.2961,53744.0
2023-01-18 11:20:00,220.36,220.38,219.9,220.21,62823.0,216.2372,216.2569,215.7858,216.09,62823.0
2023-01-18 11:25:00,220.24,220.72,220.15,220.35,39470.0,216.1195,216.5905,216.0312,216.2274,39470.0
2023-01-18 11:30:00,220.26,220.3,219.99,220.14,28891.0,216.1391,216.1784,215.8742,216.0214,28891.0
2023-01-18 11:35:00,220.14,220.28,220.0,220.14,14787.0,216.0214,216.1587,215.884,216.0214,14787.0
2023-01-18 11:40:00,220.14,220.5,220.11,220.43,11994.0,216.0214,216.3746,215.9919,216.3059,11994.0
2023-01-18 11:45:00,220.49,220.73,220.44,220.56,23580.0,216.3648,216.6003,216.3157,216.4335,23580.0
2023-01-18 11:50:00,220.52,220.6,220.34,220.6,12703.0,216.3942,216.4727,216.2176,216.4727,12703.0
2023-01-18 11:55:00,220.66,220.88,220.52,220.81,64878.0,216.5316,216.7475,216.3942,216.6788,64878.0
2023-01-18 12:00:00,220.83,220.96,220.58,220.63,22791.0,216.6984,216.826,216.4531,216.5022,22791.0
2023-01-18 12:05:00,220.61,220.67,220.19,220.44,24474.0,216.4826,216.5414,216.0704,216.3157,24474.0
2023-01-18 12:10:00,220.41,220.41,220.11,220.33,26029.0,216.2863,216.2863,215.9919,216.2078,26029.0
2023-01-18 12:15:00,220.29,220.46,220.08,220.08,29617.0,216.1685,216.3354,215.9625,215.9625,29617.0
2023-01-18 12:20:00,220.11,220.34,220.03,220.06,15130.0,215.9919,216.2176,215.9134,215.9428,15130.0
2023-01-18 12:25:00,220.04,220.13,219.85,220.01,33615.0,215.9232,216.0115,215.7368,215.8938,33615.0
2023-01-18 12:30:00,219.99,220.08,219.8,220.07,23247.0,215.8742,215.9625,215.6877,215.9527,23247.0
2023-01-18 12:35:00,220.06,220.55,220.06,220.46,35172.0,215.9428,216.4237,215.9428,216.3354,35172.0
2023-01-18 12:40:00,220.43,220.56,220.26,220.55,24789.0,216.3059,216.4335,216.1391,216.4237,24789.0
2023-01-18 12:45:00,220.54,220.59,220.3,220.48,22900.0,216.4139,216.4629,216.1784,216.355,22900.0
2023-01-18 12:50:00,220.56,220.57,220.25,220.34,21861.0,216.4335,216.4433,216.1293,216.2176,21861.0
2023-01-18 12:55:00,220.4,220.52,220.22,220.38,19745.0,216.2765,216.3942,216.0999,216.2569,19745.0
2023-01-18 13:00:00,220.43,220.47,220.04,220.06,37372.0,216.3059,216.3452,215.9232,215.9428,37372.0
2023-01-18 13:05:00,220.06,220.18,220.01,220.02,17384.0,215.9428,216.0606,215.8938,215.9036,17384.0
2023-01-18 13:10:00,220.05,220.19,220.02,220.12,19774.0,215.933,216.0704,215.9036,216.0017,19774.0
2023-01-18 13:15:00,220.07,220.12,219.98,220.07,26346.0,215.9527,216.0017,215.8643,215.9527,26346.0
2023-01-18 13:20:00,220.06,220.42,220.02,220.37,19169.0,215.9428,216.2961,215.9036,216.247,19169.0
2023-01-18 13:25:00,220.37,220.48,220.32,220.37,17612.0,216.247,216.355,216.198,216.247,17612.0
2023-01-18 13:30:00,220.33,220.34,220.08,220.12,15118.0,216.2078,216.2176,215.9625,216.0017,15118.0
2023-01-18 13:35:00,220.15,220.46,220.07,220.35,27239.0,216.0312,216.3354,215.9527,216.2274,27239.0
2023-01-18 13:40:00,220.36,220.54,220.36,220.51,25310.0,216.2372,216.4139,216.2372,216.3844,25310.0
2023-01-18 13:45:00,220.5,220.66,220.42,220.45,20701.0,216.3746,216.5316,216.2961,216.3256,20701.0
2023-01-18 13:50:00,220.4,220.59,220.4,220.42,9194.0,216.2765,216.4629,216.2765,216.2961,9194.0
2023-01-18 13:55:00,220.41,220.42,220.19,220.34,21106.0,216.2863,216.2961,216.0704,216.2176,21106.0
2023-01-18 14:00:00,220.37,220.44,220.11,220.17,17777.0,216.247,216.3157,215.9919,216.0508,17777.0
2023-01-18 14:05:00,220.16,220.25,220.05,220.16,14482.0,216.041,216.1293,215.933,216.041,14482.0
2023-01-18 14:10:00,220.12,220.26,220.06,220.13,14407.0,216.0017,216.1391,215.9428,216.0115,14407.0
2023-01-18 14:15:00,220.14,220.21,219.94,220.01,24497.0,216.0214,216.09,215.8251,215.8938,24497.0
2023-01-18 14:20:00,220.04,220.19,220.04,220.15,15036.0,215.9232,216.0704,215.9232,216.0312,15036.0
2023-01-18 14:25:00,220.14,220.34,220.12,220.33,17877.0,216.0214,216.2176,216.0017,216.2078,17877.0
2023-01-18 14:30:00,220.34,220.7,220.34,220.68,62636.0,216.2176,216.5709,216.2176,216.5512,62636.0
2023-01-18 14:35:00,220.68,220.72,220.26,220.33,26500.0,216.5512,216.5905,216.1391,216.2078,26500.0
2023-01-18 14:40:00,220.32,220.6,220.32,220.59,32238.0,216.198,216.4727,216.198,216.4629,32238.0
2023-01-18 14:45:00,220.57,220.66,220.48,220.5,20768.0,216.4433,216.5316,216.355,216.3746,20768.0
2023-01-18 14:50:00,220.51,220.65,220.47,220.56,39251.0,216.3844,216.5218,216.3452,216.4335,39251.0
2023-01-18 14:55:00,220.54,220.56,220.41,220.46,22909.0,216.4139,216.4335,216.2863,216.3354,22909.0
2023-01-18 15:00:00,220.45,220.45,220.2,220.27,41340.0,216.3256,216.3256,216.0802,216.1489,41340.0
2023-01-18 15:05:00,220.33,220.33,220.11,220.18,22199.0,216.2078,216.2078,215.9919,216.0606,22199.0
2023-01-18 15:10:00,220.18,220.38,220.14,220.2,25859.0,216.0606,216.2569,216.0214,216.0802,25859.0
2023-01-18 15:15:00,220.2,220.33,219.96,220.0,46819.0,216.0802,216.2078,215.8447,215.884,46819.0
2023-01-18 15:20:00,220.01,220.23,219.96,220.12,25578.0,215.8938,216.1097,215.8447,216.0017,25578.0
2023-01-18 15:25:00,220.11,220.11,219.88,219.96,40029.0,215.9919,215.9919,215.7662,215.8447,40029.0
2023-01-18 15:30:00,219.95,220.08,219.73,219.81,52810.0,215.8349,215.9625,215.619,215.6975,52810.0
2023-01-18 15:35:00,219.82,220.13,219.81,220.01,76074.0,215.7073,216.0115,215.6975,215.8938,76074.0
2023-01-18 15:40:00,220.01,220.08,219.79,219.8,58363.0,215.8938,215.9625,215.6779,215.6877,58363.0
2023-01-18 15:45:00,219.76,220.06,219.67,219.75,69554.0,215.6485,215.9428,215.5601,215.6386,69554.0
2023-01-18 15:50:00,219.79,220.13,219.73,219.89,95932.0,215.6779,216.0115,215.619,215.776,95932.0
2023-01-18 15:55:00,219.92,219.93,219.44,219.44,252631.0,215.8055,215.8153,215.3344,215.3344,252631.0
2023-01-19 09:30:00,218.1,219.59,217.5,219.51,149487.0,214.0195,215.4816,213.4307,215.4031,149487.0
2023-01-19 09:35:00,219.53,219.79,218.73,219.61,74545.0,215.4228,215.6779,214.6377,215.5013,74545.0
2023-01-19 09:40:00,219.61,220.04,218.99,219.08,36904.0,215.5013,215.9232,214.8929,214.9812,36904.0
2023-01-19 09:45:00,219.16,219.45,218.67,219.14,41210.0,215.0597,215.3443,214.5789,215.0401,41210.0
2023-01-19 09:50:00,219.2,219.21,218.48,218.54,29794.0,215.0989,215.1088,214.3924,214.4513,29794.0
2023-01-19 09:55:00,218.5,218.95,218.35,218.79,49587.0,214.412,214.8536,214.2648,214.6966,49587.0
2023-01-19 10:00:00,218.84,219.41,218.62,219.4,29074.0,214.7457,215.305,214.5298,215.2952,29074.0
2023-01-19 10:05:00,219.44,220.11,219.4,219.91,50202.0,215.3344,215.9919,215.2952,215.7957,50202.0
2023-01-19 10:10:00,219.94,219.98,219.47,219.67,27436.0,215.8251,215.8643,215.3639,215.5601,27436.0
2023-01-19 10:15:00,219.67,220.12,219.45,219.88,28654.0,215.5601,216.0017,215.3443,215.7662,28654.0
2023-01-19 10:20:00,219.9,220.06,219.72,219.73,22276.0,215.7858,215.9428,215.6092,215.619,22276.0
2023-01-19 10:25:00,219.76,219.86,219.41,219.67,19626.0,215.6485,215.7466,215.305,215.5601,19626.0
2023-01-19 10:30:00,219.55,219.94,219.55,219.67,20219.0,215.4424,215.8251,215.4424,215.5601,20219.0
2023-01-19 10:35:00,219.68,219.83,219.41,219.74,14942.0,215.57,215.7172,215.305,215.6288,14942.0
2023-01-19 10:40:00,219.81,220.11,219.6,219.68,19708.0,215.6975,215.9919,215.4915,215.57,19708.0
2023-01-19 10:45:00,219.69,219.78,219.16,219.56,29272.0,215.5798,215.6681,215.0597,215.4522,29272.0
2023-01-19 10:50:00,219.56,219.66,219.35,219.44,30308.0,215.4522,215.5503,215.2461,215.3344,30308.0
2023-01-19 10:55:00,219.43,219.55,219.22,219.52,22802.0,215.3246,215.4424,215.1186,215.413,22802.0
2023-01-19 11:00:00,219.5,219.63,219.06,219.13,12576.0,215.3933,215.5209,214.9616,215.0302,12576.0
2023-01-19 11:05:00,219.14,219.57,219.06,219.51,120162.0,215.0401,215.462,214.9616,215.4031,120162.0
2023-01-19 11:10:00,219.43,219.62,219.32,219.47,19365.0,215.3246,215.5111,215.2167,215.3639,19365.0
2023-01-19 11:15:00,219.48,219.63,219.43,219.55,26531.0,215.3737,215.5209,215.3246,215.4424,26531.0
2023-01-19 11:20:00,219.55,219.71,219.39,219.4,21398.0,215.4424,215.5994,215.2854,215.2952,21398.0
2023-01-19 11:25:00,219.43,219.54,219.34,219.5,23542.0,215.3246,215.4326,215.2363,215.3933,23542.0
2023-01-19 11:30:00,219.5,219.76,219.44,219.61,35449.0,215.3933,215.6485,215.3344,215.5013,35449.0
2023-01-19 11:35:00,219.61,219.75,219.37,219.55,25547.0,215.5013,215.6386,215.2658,215.4424,25547.0
2023-01-19 11:40:00,219.54,219.54,219.21,219.35,23369.0,215.4326,215.4326,215.1088,215.2461,23369.0
2023-01-19 11:45:00,219.34,219.47,219.12,219.31,17910.0,215.2363,215.3639,215.0204,215.2069,17910.0
2023-01-19 11:50:00,219.29,219.37,219.22,219.29,11441.0,215.1873,215.2658,215.1186,215.1873,11441.0
2023-01-19 11:55:00,219.29,219.39,219.24,219.32,21868.0,215.1873,215.2854,215.1382,215.2167,21868.0
2023-01-19 12:00:00,219.26,219.7,219.25,219.7,19521.0,215.1578,215.5896,215.148,215.5896,19521.0
2023-01-19 12:05:00,219.71,219.83,219.63,219.66,13593.0,215.5994,215.7172,215.5209,215.5503,13593.0
2023-01-19 12:10:00,219.64,219.85,219.56,219.85,15225.0,215.5307,215.7368,215.4522,215.7368,15225.0
2023-01-19 12:15:00,219.84,219.94,219.51,219.53,38232.0,215.727,215.8251,215.4031,215.4228,38232.0
2023-01-19 12:20:00,219.56,219.71,219.48,219.57,9945.0,215.4522,215.5994,215.3737,215.462,9945.0
2023-01-19 12:25:00,219.54,219.71,219.44,219.71,19303.0,215.4326,215.5994,215.3344,215.5994,19303.0
2023-01-19 12:30:00,219.7,219.9,219.59,219.6,24057.0,215.5896,215.7858,215.4816,215.4915,24057.0
2023-01-19 12:35:00,219.55,219.84,219.52,219.81,14297.0,215.4424,215.727,215.413,215.6975,14297.0
2023-01-19 12:40:00,219.81,220.0,219.77,219.94,32736.0,215.6975,215.884,215.6583,215.8251,32736.0
2023-01-19 12:45:00,219.93,220.01,219.88,219.92,44082.0,215.8153,215.8938,215.7662,215.8055,44082.0
2023-01-19 12:50:00,219.9,220.03,219.87,219.91,34146.0,215.7858,215.9134,215.7564,215.7957,34146.0
2023-01-19 12:55:00,219.93,220.14,219.83,220.11,29474.0,215.8153,216.0214,215.7172,215.9919,29474.0
2023-01-19 13:00:00,220.1,220.39,220.01,220.23,44415.0,215.9821,216.2667,215.8938,216.1097,44415.0
2023-01-19 13:05:00,220.19,220.26,219.82,219.95,20279.0,216.0704,216.1391,215.7073,215.8349,20279.0
2023-01-19 13:10:00,219.93,220.01,219.77,219.97,26885.0,215.8153,215.8938,215.6583,215.8545,26885.0
2023-01-19 13:15:00,219.95,220.26,219.69,220.2,25520.0,215.8349,216.1391,215.5798,216.0802,25520.0
2023-01-19 13:20:00,220.22,220.49,220.17,220.22,27214.0,216.0999,216.3648,216.0508,216.0999,27214.0
2023-01-19 13:25:00,220.18,220.28,220.0,220.27,18553.0,216.0606,216.1587,215.884,216.1489,18553.0
2023-01-19 13:30:00,220.29,220.44,220.25,220.39,17363.0,216.1685,216.3157,216.1293,216.2667,17363.0
2023-01-19 13:35:00,220.37,220.65,220.37,220.62,20777.0,216.247,216.5218,216.247,216.4924,20777.0
2023-01-19 13:40:00,220.63,220.82,220.44,220.51,18555.0,216.5022,216.6886,216.3157,216.3844,18555.0
2023-01-19 13:45:00,220.58,220.69,220.54,220.63,15852.0,216.4531,216.5611,216.4139,216.5022,15852.0
2023-01-19 13:50:00,220.6,220.66,220.44,220.5,12220.0,216.4727,216.5316,216.3157,216.3746,12220.0
2023-01-19 13:55:00,220.43,220.68,220.4,220.62,13781.0,216.3059,216.5512,216.2765,216.4924,13781.0
2023-01-19 14:00:00,220.61,220.72,220.45,220.65,13997.0,216.4826,216.5905,216.3256,216.5218,13997.0
2023-01-19 14:05:00,220.67,220.77,220.46,220.75,17494.0,216.5414,216.6396,216.3354,216.6199,17494.0
2023-01-19 14:10:00,220.74,221.08,220.7,220.83,69895.0,216.6101,216.9438,216.5709,216.6984,69895.0
2023-01-19 14:15:00,220.84,221.09,220.84,221.07,17781.0,216.7083,216.9536,216.7083,216.934,17781.0
2023-01-19 14:20:00,221.1,221.5,221.06,221.48,25105.0,216.9634,217.3559,216.9241,217.3363,25105.0
2023-01-19 14:25:00,221.51,221.52,221.27,221.29,17783.0,217.3657,217.3755,217.1302,217.1498,17783.0
2023-01-19 14:30:00,221.29,221.33,221.16,221.26,17525.0,217.1498,217.1891,217.0223,217.1204,17525.0
2023-01-19 14:35:00,221.26,221.37,221.03,221.03,20953.0,217.1204,217.2283,216.8947,216.8947,20953.0
2023-01-19 14:40:00,221.03,221.28,220.97,221.24,19800.0,216.8947,217.14,216.8358,217.1008,19800.0
2023-01-19 14:45:00,221.24,221.38,221.17,221.35,26308.0,217.1008,217.2382,217.0321,217.2087,26308.0
2023-01-19 14:50:00,221.35,221.38,221.15,221.21,25128.0,217.2087,217.2382,217.0125,217.0713,25128.0
2023-01-19 14:55:00,221.22,221.39,221.13,221.31,23477.0,217.0811,217.248,216.9928,217.1695,23477.0
2023-01-19 15:00:00,221.36,221.5,221.35,221.35,16596.0,217.2185,217.3559,217.2087,217.2087,16596.0
2023-01-19 15:05:00,221.33,221.38,221.0,221.04,15878.0,217.1891,217.2382,216.8653,216.9045,15878.0
2023-01-19 15:10:00,221.06,221.19,220.91,221.12,17316.0,216.9241,217.0517,216.7769,216.983,17316.0
2023-01-19 15:15:00,221.17,221.26,220.98,221.14,19121.0,217.0321,217.1204,216.8456,217.0026,19121.0
2023-01-19 15:20:00,221.13,221.13,220.85,221.03,28714.0,216.9928,216.9928,216.7181,216.8947,28714.0
2023-01-19 15:25:00,221.03,221.4,220.98,221.31,24259.0,216.8947,217.2578,216.8456,217.1695,24259.0
2023-01-19 15:30:00,221.34,221.44,221.11,221.36,34782.0,217.1989,217.297,216.9732,217.2185,34782.0
2023-01-19 15:35:00,221.35,221.48,221.25,221.32,39949.0,217.2087,217.3363,217.1106,217.1793,39949.0
2023-01-19 15:40:00,221.31,221.31,220.94,221.03,29771.0,217.1695,217.1695,216.8064,216.8947,29771.0
2023-01-19 15:45:00,221.02,221.12,220.64,220.65,83267.0,216.8849,216.983,216.512,216.5218,83267.0
2023-01-19 15:50:00,220.63,221.0,220.45,220.95,78490.0,216.5022,216.8653,216.3256,216.8162,78490.0
2023-01-19 15:55:00,220.94,220.94,220.34,220.41,174153.0,216.8064,216.8064,216.2176,216.2863,174153.0
2023-01-20 09:30:00,221.14,221.78,220.45,220.62,609452.0,217.0026,217.6307,216.3256,216.4924,609452.0
2023-01-20 09:35:00,220.67,221.43,220.41,221.16,32024.0,216.5414,217.2872,216.2863,217.0223,32024.0
2023-01-20 09:40:00,221.12,221.71,221.1,221.54,37445.0,216.983,217.562,216.9634,217.3952,37445.0
2023-01-20 09:45:00,221.47,221.94,221.17,221.17,72046.0,217.3265,217.7877,217.0321,217.0321,72046.0
2023-01-20 09:50:00,221.18,221.45,221.08,221.26,54690.0,217.0419,217.3068,216.9438,217.1204,54690.0
2023-01-20 09:55:00,221.19,221.41,221.11,221.17,16316.0,217.0517,217.2676,216.9732,217.0321,16316.0
2023-01-20 10:00:00,221.24,221.33,220.9,221.16,18028.0,217.1008,217.1891,216.7671,217.0223,18028.0
2023-01-20 10:05:00,221.25,221.8,221.25,221.77,55896.0,217.1106,217.6503,217.1106,217.6209,55896.0
2023-01-20 10:10:00,221.75,222.06,221.5,221.5,22907.0,217.6012,217.9054,217.3559,217.3559,22907.0
2023-01-20 10:15:00,221.49,221.66,221.26,221.37,21492.0,217.3461,217.5129,217.1204,217.2283,21492.0
2023-01-20 10:20:00,221.35,221.79,221.34,221.6,37413.0,217.2087,217.6405,217.1989,217.454,37413.0
2023-01-20 10:25:00,221.65,222.09,221.64,222.06,15075.0,217.5031,217.9349,217.4933,217.9054,15075.0
2023-01-20 10:30:00,222.06,222.22,221.97,222.1,20489.0,217.9054,218.0624,217.8171,217.9447,20489.0
2023-01-20 10:35:00,222.08,222.16,221.99,222.13,16204.0,217.9251,218.0036,217.8367,217.9741,16204.0
2023-01-20 10:40:00,222.13,222.22,221.97,221.97,27029.0,217.9741,218.0624,217.8171,217.8171,27029.0
2023-01-20 10:45:00,222.04,222.12,221.8,222.06,19520.0,217.8858,217.9643,217.6503,217.9054,19520.0
2023-01-20 10:50:00,222.05,222.31,221.75,222.26,27557.0,217.8956,218.1508,217.6012,218.1017,27557.0
2023-01-20 10:55:00,222.25,222.36,222.02,222.02,40860.0,218.0919,218.1998,217.8662,217.8662,40860.0
2023-01-20 11:00:00,222.01,222.25,221.91,222.04,19579.0,217.8564,218.0919,217.7582,217.8858,19579.0
2023-01-20 11:05:00,222.04,222.04,221.67,221.78,29051.0,217.8858,217.8858,217.5227,217.6307,29051.0
2023-01-20 11:10:00,221.81,222.4,221.75,221.98,35861.0,217.6601,218.2391,217.6012,217.8269,35861.0
2023-01-20 11:15:00,221.97,222.26,221.94,222.18,33232.0,217.8171,218.1017,217.7877,218.0232,33232.0
2023-01-20 11:20:00,222.17,222.37,222.02,222.28,20728.0,218.0134,218.2096,217.8662,218.1213,20728.0
2023-01-20 11:25:00,222.26,222.63,222.21,222.59,35114.0,218.1017,218.4648,218.0526,218.4255,35114.0
2023-01-20 11:30:00,222.64,222.86,222.59,222.76,25988.0,218.4746,218.6905,218.4255,218.5923,25988.0
2023-01-20 11:35:00,222.76,222.77,222.38,222.39,14186.0,218.5923,218.6021,218.2194,218.2293,14186.0
2023-01-20 11:40:00,222.39,222.45,222.33,222.39,15683.0,218.2293,218.2881,218.1704,218.2293,15683.0
2023-01-20 11:45:00,222.35,222.47,222.27,222.34,21468.0,218.19,218.3078,218.1115,218.1802,21468.0
2023-01-20 11:50:00,222.28,222.4,222.19,222.36,12513.0,218.1213,218.2391,218.033,218.1998,12513.0
2023-01-20 11:55:00,222.31,222.35,222.14,222.18,28316.0,218.1508,218.19,217.9839,218.0232,28316.0
2023-01-20 12:00:00,222.19,222.47,222.11,222.39,28845.0,218.033,218.3078,217.9545,218.2293,28845.0
2023-01-20 12:05:00,222.4,222.49,222.34,222.38,42956.0,218.2391,218.3274,218.1802,218.2194,42956.0
2023-01-20 12:10:00,222.36,222.64,222.29,222.57,18217.0,218.1998,218.4746,218.1311,218.4059,18217.0
2023-01-20 12:15:00,222.59,222.59,222.43,222.51,33370.0,218.4255,218.4255,218.2685,218.347,33370.0
2023-01-20 12:20:00,222.47,222.73,222.47,222.71,12163.0,218.3078,218.5629,218.3078,218.5433,12163.0
2023-01-20 12:25:00,222.69,222.69,222.5,222.58,10702.0,218.5236,218.5236,218.3372,218.4157,10702.0
2023-01-20 12:30:00,222.56,222.69,222.48,222.64,13294.0,218.3961,218.5236,218.3176,218.4746,13294.0
2023-01-20 12:35:00,222.62,222.69,222.46,222.54,16084.0,218.455,218.5236,218.2979,218.3765,16084.0
2023-01-20 12:40:00,222.54,222.71,222.43,222.61,17516.0,218.3765,218.5433,218.2685,218.4451,17516.0
2023-01-20 12:45:00,222.59,222.72,222.54,222.6,14204.0,218.4255,218.5531,218.3765,218.4353,14204.0
2023-01-20 12:50:00,222.6,222.78,222.58,222.69,23912.0,218.4353,218.612,218.4157,218.5236,23912.0
2023-01-20 12:55:00,222.67,222.68,222.44,222.48,15949.0,218.504,218.5138,218.2783,218.3176,15949.0
2023-01-20 13:00:00,222.49,222.75,222.4,222.56,23455.0,218.3274,218.5825,218.2391,218.3961,23455.0
2023-01-20 13:05:00,222.56,222.61,222.46,222.47,8401.0,218.3961,218.4451,218.2979,218.3078,8401.0
2023-01-20 13:10:00,222.47,222.68,222.04,222.56,14680.0,218.3078,218.5138,217.8858,218.3961,14680.0
2023-01-20 13:15:00,222.6,222.64,222.0,222.0,22860.0,218.4353,218.4746,217.8466,217.8466,22860.0
2023-01-20 13:20:00,221.99,222.13,221.9,222.08,14886.0,217.8367,217.9741,217.7484,217.9251,14886.0
2023-01-20 13:25:00,222.06,222.15,221.9,222.04,32302.0,217.9054,217.9937,217.7484,217.8858,32302.0
2023-01-20 13:30:00,222.06,222.32,222.03,222.17,19958.0,217.9054,218.1606,217.876,218.0134,19958.0
2023-01-20 13:35:00,222.2,222.66,222.16,222.51,23033.0,218.0428,218.4942,218.0036,218.347,23033.0
2023-01-20 13:40:00,222.53,222.73,222.53,222.69,11687.0,218.3666,218.5629,218.3666,218.5236,11687.0
2023-01-20 13:45:00,222.7,222.95,222.62,222.89,18401.0,218.5335,218.7788,218.455,218.7199,18401.0
2023-01-20 13:50:00,222.91,222.99,222.88,222.95,16632.0,218.7395,218.818,218.7101,218.7788,16632.0
2023-01-20 13:55:00,222.97,223.08,222.84,223.0,14753.0,218.7984,218.9063,218.6708,218.8278,14753.0
2023-01-20 14:00:00,223.01,223.04,222.86,222.89,14408.0,218.8377,218.8671,218.6905,218.7199,14408.0
2023-01-20 14:05:00,222.93,222.93,222.66,222.76,31512.0,218.7592,218.7592,218.4942,218.5923,31512.0
2023-01-20 14:10:00,222.76,223.1,222.75,223.01,29602.0,218.5923,218.926,218.5825,218.8377,29602.0
2023-01-20 14:15:00,223.03,223.15,222.94,223.0,14449.0,218.8573,218.975,218.769,218.8278,14449.0
2023-01-20 14:20:00,222.97,223.21,222.9,223.19,32556.0,218.7984,219.0339,218.7297,219.0143,32556.0
2023-01-20 14:25:00,223.19,223.22,223.05,223.12,14927.0,219.0143,219.0437,218.8769,218.9456,14927.0
2023-01-20 14:30:00,223.14,223.43,223.14,223.35,15384.0,218.9652,219.2498,218.9652,219.1713,15384.0
2023-01-20 14:35:00,223.37,223.38,223.14,223.26,20017.0,219.1909,219.2007,218.9652,219.083,20017.0
2023-01-20 14:40:00,223.28,223.48,223.24,223.36,22604.0,219.1026,219.2989,219.0634,219.1811,22604.0
2023-01-20 14:45:00,223.36,223.46,223.31,223.38,17757.0,219.1811,219.2792,219.132,219.2007,17757.0
2023-01-20 14:50:00,223.42,223.54,223.35,223.46,26691.0,219.24,219.3577,219.1713,219.2792,26691.0
2023-01-20 14:55:00,223.45,223.51,223.2,223.46,27498.0,219.2694,219.3283,219.0241,219.2792,27498.0
2023-01-20 15:00:00,223.49,223.61,223.43,223.56,30379.0,219.3087,219.4264,219.2498,219.3774,30379.0
2023-01-20 15:05:00,223.57,223.79,223.47,223.71,20660.0,219.3872,219.6031,219.2891,219.5246,20660.0
2023-01-20 15:10:00,223.67,223.81,223.61,223.76,31042.0,219.4853,219.6227,219.4264,219.5736,31042.0
2023-01-20 15:15:00,223.76,223.97,223.76,223.85,28630.0,219.5736,219.7797,219.5736,219.6619,28630.0
2023-01-20 15:20:00,223.84,223.86,223.52,223.65,21767.0,219.6521,219.6718,219.3381,219.4657,21767.0
2023-01-20 15:25:00,223.68,223.93,223.66,223.81,26827.0,219.4951,219.7404,219.4755,219.6227,26827.0
2023-01-20 15:30:00,223.83,223.85,223.38,223.38,52384.0,219.6423,219.6619,219.2007,219.2007,52384.0
2023-01-20 15:35:00,223.39,223.39,223.13,223.3,44064.0,219.2105,219.2105,218.9554,219.1222,44064.0
2023-01-20 15:40:00,223.3,223.58,223.12,223.44,58929.0,219.1222,219.397,218.9456,219.2596,58929.0
2023-01-20 15:45:00,223.44,223.69,223.15,223.69,84304.0,219.2596,219.5049,218.975,219.5049,84304.0
2023-01-20 15:50:00,223.71,224.19,223.54,224.15,88013.0,219.5246,219.9956,219.3577,219.9563,88013.0
2023-01-20 15:55:00,224.16,224.43,224.05,224.27,265479.0,219.9661,220.2311,219.8582,220.0741,265479.0
2023-01-23 09:30:00,224.6,224.98,223.89,224.25,152077.0,220.3979,220.7708,219.7012,220.0545,152077.0
2023-01-23 09:35:00,224.24,224.4,223.55,223.66,30554.0,220.0446,220.2017,219.3676,219.4755,30554.0
2023-01-23 09:40:00,223.67,223.73,223.2,223.34,42805.0,219.4853,219.5442,219.0241,219.1615,42805.0
2023-01-23 09:45:00,223.41,223.77,223.15,223.66,37431.0,219.2302,219.5834,218.975,219.4755,37431.0
2023-01-23 09:50:00,223.67,224.15,223.57,224.06,32556.0,219.4853,219.9563,219.3872,219.868,32556.0
2023-01-23 09:55:00,224.06,224.21,223.89,224.21,29455.0,219.868,220.0152,219.7012,220.0152,29455.0
2023-01-23 10:00:00,224.25,224.76,224.24,224.53,41719.0,220.0545,220.5549,220.0446,220.3292,41719.0
2023-01-23 10:05:00,224.47,224.49,223.52,223.52,30955.0,220.2703,220.29,219.3381,219.3381,30955.0
2023-01-23 10:10:00,223.53,224.15,223.44,223.83,20647.0,219.3479,219.9563,219.2596,219.6423,20647.0
2023-01-23 10:15:00,223.86,223.97,223.73,223.82,20211.0,219.6718,219.7797,219.5442,219.6325,20211.0
2023-01-23 10:20:00,223.88,224.15,223.62,224.15,21117.0,219.6914,219.9563,219.4362,219.9563,21117.0
2023-01-23 10:25:00,224.12,224.24,223.89,224.18,25591.0,219.9269,220.0446,219.7012,219.9858,25591.0
2023-01-23 10:30:00,224.21,224.58,224.21,224.36,27067.0,220.0152,220.3783,220.0152,220.1624,27067.0
2023-01-23 10:35:00,224.31,224.61,224.26,224.61,21030.0,220.1133,220.4077,220.0643,220.4077,21030.0
2023-01-23 10:40:00,224.54,224.59,224.3,224.36,14937.0,220.339,220.3881,220.1035,220.1624,14937.0
2023-01-23 10:45:00,224.39,224.83,224.32,224.67,39519.0,220.1918,220.6236,220.1231,220.4666,39519.0
2023-01-23 10:50:00,224.68,224.96,224.61,224.83,22681.0,220.4764,220.7512,220.4077,220.6236,22681.0
2023-01-23 10:55:00,224.8,225.14,224.77,224.79,143322.0,220.5942,220.9278,220.5647,220.5844,143322.0
2023-01-23 11:00:00,224.81,225.41,224.77,225.3,28163.0,220.604,221.1928,220.5647,221.0848,28163.0
2023-01-23 11:05:00,225.3,225.75,225.17,225.69,56597.0,221.0848,221.5264,220.9572,221.4675,56597.0
2023-01-23 11:10:00,225.73,225.77,225.37,225.37,32491.0,221.5068,221.546,221.1535,221.1535,32491.0
2023-01-23 11:15:00,225.43,225.57,225.23,225.51,31135.0,221.2124,221.3498,221.0161,221.2909,31135.0
2023-01-23 11:20:00,225.53,225.7,225.37,225.38,23708.0,221.3105,221.4773,221.1535,221.1633,23708.0
2023-01-23 11:25:00,225.38,225.43,225.07,225.13,19175.0,221.1633,221.2124,220.8591,220.918,19175.0
2023-01-23 11:30:00,225.17,225.52,225.11,225.39,21533.0,220.9572,221.3007,220.8984,221.1731,21533.0
2023-01-23 11:35:00,225.39,225.69,225.25,225.67,30350.0,221.1731,221.4675,221.0357,221.4479,30350.0
2023-01-23 11:40:00,225.66,225.85,225.61,225.8,36478.0,221.4381,221.6245,221.389,221.5755,36478.0
2023-01-23 11:45:00,225.8,226.07,225.78,226.05,62713.0,221.5755,221.8404,221.5558,221.8208,62713.0
2023-01-23 11:50:00,226.05,226.18,225.94,226.17,21585.0,221.8208,221.9483,221.7128,221.9385,21585.0
2023-01-23 11:55:00,226.17,226.2,225.88,225.9,18868.0,221.9385,221.968,221.654,221.6736,18868.0
2023-01-23 12:00:00,225.9,225.9,225.57,225.75,32960.0,221.6736,221.6736,221.3498,221.5264,32960.0
2023-01-23 12:05:00,225.76,225.85,225.18,225.2,20919.0,221.5362,221.6245,220.9671,220.9867,20919.0
2023-01-23 12:10:00,225.21,225.3,225.16,225.22,41338.0,220.9965,221.0848,220.9474,221.0063,41338.0
2023-01-23 12:15:00,225.25,225.32,225.14,225.21,31126.0,221.0357,221.1044,220.9278,220.9965,31126.0
2023-01-23 12:20:00,225.21,225.35,225.1,225.3,16014.0,220.9965,221.1339,220.8886,221.0848,16014.0
2023-01-23 12:25:00,225.29,225.29,225.11,225.22,13995.0,221.075,221.075,220.8984,221.0063,13995.0
2023-01-23 12:30:00,225.23,225.23,224.99,225.01,20418.0,221.0161,221.0161,220.7806,220.8002,20418.0
2023-01-23 12:35:00,225.0,225.11,224.96,225.03,26495.0,220.7904,220.8984,220.7512,220.8199,26495.0
2023-01-23 12:40:00,225.03,225.07,224.95,225.06,35692.0,220.8199,220.8591,220.7414,220.8493,35692.0
2023-01-23 12:45:00,225.06,225.24,224.98,225.09,77048.0,220.8493,221.0259,220.7708,220.8787,77048.0
2023-01-23 12:50:00,225.07,225.14,224.79,225.04,34665.0,220.8591,220.9278,220.5844,220.8297,34665.0
2023-01-23 12:55:00,225.03,225.04,224.94,224.96,16712.0,220.8199,220.8297,220.7315,220.7512,16712.0
2023-01-23 13:00:00,224.94,225.08,224.88,224.99,24376.0,220.7315,220.8689,220.6727,220.7806,24376.0
2023-01-23 13:05:00,224.96,225.03,224.92,224.99,24174.0,220.7512,220.8199,220.7119,220.7806,24174.0
2023-01-23 13:10:00,224.97,225.02,224.85,224.86,23434.0,220.761,220.8101,220.6432,220.653,23434.0
2023-01-23 13:15:00,224.83,225.03,224.82,225.0,37030.0,220.6236,220.8199,220.6138,220.7904,37030.0
2023-01-23 13:20:00,225.01,225.1,224.9,224.95,27967.0,220.8002,220.8886,220.6923,220.7414,27967.0
2023-01-23 13:25:00,224.96,225.06,224.89,225.05,18416.0,220.7512,220.8493,220.6825,220.8395,18416.0
2023-01-23 13:30:00,225.05,225.1,224.96,225.0,20953.0,220.8395,220.8886,220.7512,220.7904,20953.0
2023-01-23 13:35:00,225.02,225.16,224.96,225.16,27633.0,220.8101,220.9474,220.7512,220.9474,27633.0
2023-01-23 13:40:00,225.17,225.2,225.01,225.19,22310.0,220.9572,220.9867,220.8002,220.9769,22310.0
2023-01-23 13:45:00,225.2,225.4,225.2,225.34,24970.0,220.9867,221.1829,220.9867,221.1241,24970.0
2023-01-23 13:50:00,225.35,225.37,225.03,225.06,17784.0,221.1339,221.1535,220.8199,220.8493,17784.0
2023-01-23 13:55:00,225.04,225.07,224.65,224.76,55961.0,220.8297,220.8591,220.447,220.5549,55961.0
2023-01-23 14:00:00,224.78,224.99,224.61,224.71,38905.0,220.5745,220.7806,220.4077,220.5059,38905.0
2023-01-23 14:05:00,224.72,224.78,224.54,224.65,30983.0,220.5157,220.5745,220.339,220.447,30983.0
2023-01-23 14:10:00,224.63,224.8,224.5,224.77,47512.0,220.4273,220.5942,220.2998,220.5647,47512.0
2023-01-23 14:15:00,224.72,224.86,224.65,224.84,18217.0,220.5157,220.653,220.447,220.6334,18217.0
2023-01-23 14:20:00,224.84,224.87,224.56,224.56,47805.0,220.6334,220.6629,220.3587,220.3587,47805.0
2023-01-23 14:25:00,224.56,224.56,224.04,224.08,33033.0,220.3587,220.3587,219.8484,219.8876,33033.0
2023-01-23 14:30:00,224.11,224.35,224.1,224.34,31101.0,219.9171,220.1526,219.9073,220.1428,31101.0
2023-01-23 14:35:00,224.34,224.34,223.92,223.98,22920.0,220.1428,220.1428,219.7306,219.7895,22920.0
2023-01-23 14:40:00,223.98,224.11,223.88,223.97,18478.0,219.7895,219.9171,219.6914,219.7797,18478.0
2023-01-23 14:45:00,223.99,223.99,223.43,223.62,31832.0,219.7993,219.7993,219.2498,219.4362,31832.0
2023-01-23 14:50:00,223.58,223.64,223.38,223.61,21422.0,219.397,219.4559,219.2007,219.4264,21422.0
2023-01-23 14:55:00,223.61,223.95,223.56,223.81,34325.0,219.4264,219.7601,219.3774,219.6227,34325.0
2023-01-23 15:00:00,223.81,223.91,223.64,223.65,37592.0,219.6227,219.7208,219.4559,219.4657,37592.0
2023-01-23 15:05:00,223.64,223.78,223.57,223.75,60606.0,219.4559,219.5933,219.3872,219.5638,60606.0
2023-01-23 15:10:00,223.73,223.99,223.54,223.78,38851.0,219.5442,219.7993,219.3577,219.5933,38851.0
2023-01-23 15:15:00,223.79,223.91,223.69,223.74,29635.0,219.6031,219.7208,219.5049,219.554,29635.0
2023-01-23 15:20:00,223.73,223.93,223.69,223.9,29064.0,219.5442,219.7404,219.5049,219.711,29064.0
2023-01-23 15:25:00,223.9,223.9,223.62,223.8,34721.0,219.711,219.711,219.4362,219.6129,34721.0
2023-01-23 15:30:00,223.81,223.88,223.65,223.84,30603.0,219.6227,219.6914,219.4657,219.6521,30603.0
2023-01-23 15:35:00,223.83,224.15,223.76,224.02,27204.0,219.6423,219.9563,219.5736,219.8288,27204.0
2023-01-23 15:40:00,224.02,224.02,223.69,223.87,57831.0,219.8288,219.8288,219.5049,219.6816,57831.0
2023-01-23 15:45:00,223.88,223.94,223.62,223.62,96499.0,219.6914,219.7503,219.4362,219.4362,96499.0
2023-01-23 15:50:00,223.62,223.97,223.56,223.9,127775.0,219.4362,219.7797,219.3774,219.711,127775.0
2023-01-23 15:55:00,223.91,224.3,223.8,224.12,370853.0,219.7208,220.1035,219.6129,219.9269,370853.0
2023-01-24 09:30:00,222.02,238.05,216.63,238.05,17172.0,217.8662,233.5963,212.577,233.5963,17172.0
2023-01-24 09:35:00,220.25,229.74,219.79,221.28,186704.0,216.1293,225.4417,215.6779,217.14,186704.0
2023-01-24 09:40:00,221.37,223.63,221.16,223.33,170476.0,217.2283,219.4461,217.0223,219.1517,170476.0
2023-01-24 09:45:00,223.35,224.65,222.87,223.73,45833.0,219.1713,220.447,218.7003,219.5442,45833.0
2023-01-24 09:50:00,223.71,224.98,223.61,224.96,51545.0,219.5246,220.7708,219.4264,220.7512,51545.0
2023-01-24 09:55:00,224.99,225.25,224.75,224.93,76409.0,220.7806,221.0357,220.5451,220.7217,76409.0
2023-01-24 10:00:00,224.88,225.19,224.4,224.75,69081.0,220.6727,220.9769,220.2017,220.5451,69081.0
2023-01-24 10:05:00,224.7,225.0,224.4,224.75,29012.0,220.496,220.7904,220.2017,220.5451,29012.0
2023-01-24 10:10:00,224.78,225.98,224.75,225.92,60166.0,220.5745,221.7521,220.5451,221.6932,60166.0
2023-01-24 10:15:00,226.0,226.3,225.4,225.47,51021.0,221.7717,222.0661,221.1829,221.2516,51021.0
2023-01-24 10:20:00,225.49,225.86,225.45,225.51,44571.0,221.2713,221.6343,221.232,221.2909,44571.0
2023-01-24 10:25:00,225.51,226.22,225.5,226.18,27104.0,221.2909,221.9876,221.2811,221.9483,27104.0
2023-01-24 10:30:00,226.2,226.31,225.76,225.76,32133.0,221.968,222.0759,221.5362,221.5362,32133.0
2023-01-24 10:35:00,225.72,225.9,225.44,225.67,48917.0,221.497,221.6736,221.2222,221.4479,48917.0
2023-01-24 10:40:00,225.65,225.74,225.19,225.4,25140.0,221.4283,221.5166,220.9769,221.1829,25140.0
2023-01-24 10:45:00,225.47,225.58,225.22,225.36,27399.0,221.2516,221.3596,221.0063,221.1437,27399.0
2023-01-24 10:50:00,225.35,225.5,225.18,225.5,34197.0,221.1339,221.2811,220.9671,221.2811,34197.0
2023-01-24 10:55:00,225.49,226.0,225.48,225.88,34953.0,221.2713,221.7717,221.2614,221.654,34953.0
2023-01-24 11:00:00,225.91,226.06,225.66,225.68,30568.0,221.6834,221.8306,221.4381,221.4577,30568.0
2023-01-24 11:05:00,225.54,225.55,225.02,225.08,20979.0,221.3203,221.3301,220.8101,220.8689,20979.0
2023-01-24 11:10:00,225.09,225.11,224.58,224.77,45685.0,220.8787,220.8984,220.3783,220.5647,45685.0
2023-01-24 11:15:00,224.8,224.95,224.45,224.58,29725.0,220.5942,220.7414,220.2507,220.3783,29725.0
2023-01-24 11:20:00,224.61,224.64,224.08,224.6,39598.0,220.4077,220.4372,219.8876,220.3979,39598.0
2023-01-24 11:25:00,224.53,224.95,224.48,224.84,27162.0,220.3292,220.7414,220.2802,220.6334,27162.0
2023-01-24 11:30:00,224.88,224.88,224.27,224.39,32788.0,220.6727,220.6727,220.0741,220.1918,32788.0
2023-01-24 11:35:00,224.39,224.76,224.34,224.66,24997.0,220.1918,220.5549,220.1428,220.4568,24997.0
2023-01-24 11:40:00,224.61,224.72,224.51,224.53,10153.0,220.4077,220.5157,220.3096,220.3292,10153.0
2023-01-24 11:45:00,224.51,224.69,224.42,224.66,16076.0,220.3096,220.4862,220.2213,220.4568,16076.0
2023-01-24 11:50:00,224.66,224.74,224.52,224.61,17596.0,220.4568,220.5353,220.3194,220.4077,17596.0
2023-01-24 11:55:00,224.63,224.69,224.45,224.56,10383.0,220.4273,220.4862,220.2507,220.3587,10383.0
2023-01-24 12:00:00,224.55,224.55,224.17,224.5,20025.0,220.3488,220.3488,219.976,220.2998,20025.0
2023-01-24 12:05:00,224.53,224.72,224.48,224.66,17412.0,220.3292,220.5157,220.2802,220.4568,17412.0
2023-01-24 12:10:00,224.67,224.8,224.59,224.71,21929.0,220.4666,220.5942,220.3881,220.5059,21929.0
2023-01-24 12:15:00,224.7,224.85,224.51,224.72,18896.0,220.496,220.6432,220.3096,220.5157,18896.0
2023-01-24 12:20:00,224.7,224.72,224.5,224.6,10173.0,220.496,220.5157,220.2998,220.3979,10173.0
2023-01-24 12:25:00,224.64,224.65,224.38,224.62,15078.0,220.4372,220.447,220.182,220.4175,15078.0
2023-01-24 12:30:00,224.56,224.68,224.4,224.51,105194.0,220.3587,220.4764,220.2017,220.3096,105194.0
2023-01-24 12:35:00,224.5,224.55,224.31,224.37,15323.0,220.2998,220.3488,220.1133,220.1722,15323.0
2023-01-24 12:40:00,224.36,224.4,224.24,224.26,17037.0,220.1624,220.2017,220.0446,220.0643,17037.0
2023-01-24 12:45:00,224.26,224.35,224.13,224.24,20455.0,220.0643,220.1526,219.9367,220.0446,20455.0
2023-01-24 12:50:00,224.28,224.36,224.22,224.23,9128.0,220.0839,220.1624,220.025,220.0348,9128.0
2023-01-24 12:55:00,224.22,224.47,224.22,224.47,7887.0,220.025,220.2703,220.025,220.2703,7887.0
2023-01-24 13:00:00,224.46,224.73,224.3,224.32,11312.0,220.2605,220.5255,220.1035,220.1231,11312.0
2023-01-24 13:05:00,224.31,224.65,224.28,224.56,18754.0,220.1133,220.447,220.0839,220.3587,18754.0
2023-01-24 13:10:00,224.61,224.79,224.61,224.72,10526.0,220.4077,220.5844,220.4077,220.5157,10526.0
2023-01-24 13:15:00,224.67,224.95,224.57,224.94,11673.0,220.4666,220.7414,220.3685,220.7315,11673.0
2023-01-24 13:20:00,224.95,224.98,224.77,224.85,12561.0,220.7414,220.7708,220.5647,220.6432,12561.0
2023-01-24 13:25:00,224.85,224.92,224.77,224.88,11043.0,220.6432,220.7119,220.5647,220.6727,11043.0
2023-01-24 13:30:00,224.87,224.89,224.73,224.86,13365.0,220.6629,220.6825,220.5255,220.653,13365.0
2023-01-24 13:35:00,224.77,224.99,224.74,224.99,9981.0,220.5647,220.7806,220.5353,220.7806,9981.0
2023-01-24 13:40:00,224.98,225.22,224.96,225.17,13539.0,220.7708,221.0063,220.7512,220.9572,13539.0
2023-01-24 13:45:00,225.17,225.27,225.01,225.02,12892.0,220.9572,221.0554,220.8002,220.8101,12892.0
2023-01-24 13:50:00,225.03,225.03,224.76,224.81,13265.0,220.8199,220.8199,220.5549,220.604,13265.0
2023-01-24 13:55:00,224.81,224.94,224.75,224.76,12017.0,220.604,220.7315,220.5451,220.5549,12017.0
2023-01-24 14:00:00,224.75,224.77,224.25,224.28,11185.0,220.5451,220.5647,220.0545,220.0839,11185.0
2023-01-24 14:05:00,224.3,224.48,224.28,224.41,9009.0,220.1035,220.2802,220.0839,220.2115,9009.0
2023-01-24 14:10:00,224.4,224.6,224.4,224.57,17275.0,220.2017,220.3979,220.2017,220.3685,17275.0
2023-01-24 14:15:00,224.57,224.62,224.5,224.57,9521.0,220.3685,220.4175,220.2998,220.3685,9521.0
2023-01-24 14:20:00,224.57,224.59,224.44,224.53,20019.0,220.3685,220.3881,220.2409,220.3292,20019.0
2023-01-24 14:25:00,224.52,224.57,224.12,224.13,35115.0,220.3194,220.3685,219.9269,219.9367,35115.0
2023-01-24 14:30:00,224.09,224.12,223.96,224.06,31228.0,219.8975,219.9269,219.7699,219.868,31228.0
2023-01-24 14:35:00,224.02,224.05,223.82,223.85,21386.0,219.8288,219.8582,219.6325,219.6619,21386.0
2023-01-24 14:40:00,223.84,223.95,223.71,223.74,22640.0,219.6521,219.7601,219.5246,219.554,22640.0
2023-01-24 14:45:00,223.74,223.88,223.57,223.58,33701.0,219.554,219.6914,219.3872,219.397,33701.0
2023-01-24 14:50:00,223.56,223.62,223.48,223.57,24017.0,219.3774,219.4362,219.2989,219.3872,24017.0
2023-01-24 14:55:00,223.57,223.93,223.56,223.82,24201.0,219.3872,219.7404,219.3774,219.6325,24201.0
2023-01-24 15:00:00,223.8,223.81,223.62,223.62,19466.0,219.6129,219.6227,219.4362,219.4362,19466.0
2023-01-24 15:05:00,223.62,223.62,223.5,223.55,19747.0,219.4362,219.4362,219.3185,219.3676,19747.0
2023-01-24 15:10:00,223.56,223.56,223.3,223.38,20122.0,219.3774,219.3774,219.1222,219.2007,20122.0
2023-01-24 15:15:00,223.36,223.53,223.3,223.53,24742.0,219.1811,219.3479,219.1222,219.3479,24742.0
2023-01-24 15:20:00,223.5,223.58,223.43,223.57,16375.0,219.3185,219.397,219.2498,219.3872,16375.0
2023-01-24 15:25:00,223.57,223.72,223.52,223.65,23161.0,219.3872,219.5344,219.3381,219.4657,23161.0
2023-01-24 15:30:00,223.65,223.69,223.31,223.32,23865.0,219.4657,219.5049,219.132,219.1419,23865.0
2023-01-24 15:35:00,223.32,223.45,223.25,223.42,24069.0,219.1419,219.2694,219.0732,219.24,24069.0
2023-01-24 15:40:00,223.39,223.44,223.16,223.37,39426.0,219.2105,219.2596,218.9849,219.1909,39426.0
2023-01-24 15:45:00,223.34,223.51,223.25,223.36,41307.0,219.1615,219.3283,219.0732,219.1811,41307.0
2023-01-24 15:50:00,223.4,224.31,223.4,224.27,108461.0,219.2204,220.1133,219.2204,220.0741,108461.0
2023-01-24 15:55:00,224.31,224.51,223.78,223.84,177322.0,220.1133,220.3096,219.5933,219.6521,177322.0
2023-01-25 09:30:00,221.62,222.7,221.45,222.37,143890.0,217.4737,218.5335,217.3068,218.2096,143890.0
2023-01-25 09:35:00,222.43,223.19,222.06,222.91,85033.0,218.2685,219.0143,217.9054,218.7395,85033.0
2023-01-25 09:40:00,222.92,223.15,222.64,222.82,35313.0,218.7493,218.975,218.4746,218.6512,35313.0
2023-01-25 09:45:00,222.82,222.92,222.26,222.41,31510.0,218.6512,218.7493,218.1017,218.2489,31510.0
2023-01-25 09:50:00,222.49,222.57,221.61,221.61,40135.0,218.3274,218.4059,217.4639,217.4639,40135.0
2023-01-25 09:55:00,221.65,222.0,221.34,221.61,49490.0,217.5031,217.8466,217.1989,217.4639,49490.0
2023-01-25 10:00:00,221.8,221.82,221.39,221.52,29588.0,217.6503,217.6699,217.248,217.3755,29588.0
2023-01-25 10:05:00,221.54,222.28,221.45,222.05,33218.0,217.3952,218.1213,217.3068,217.8956,33218.0
2023-01-25 10:10:00,222.04,222.26,221.8,221.89,30831.0,217.8858,218.1017,217.6503,217.7386,30831.0
2023-01-25 10:15:00,221.85,222.41,221.77,222.0,27441.0,217.6994,218.2489,217.6209,217.8466,27441.0
2023-01-25 10:20:00,221.99,222.03,221.67,221.71,23415.0,217.8367,217.876,217.5227,217.562,23415.0
2023-01-25 10:25:00,221.66,221.98,221.65,221.93,19203.0,217.5129,217.8269,217.5031,217.7779,19203.0
2023-01-25 10:30:00,221.97,222.27,221.75,221.89,26726.0,217.8171,218.1115,217.6012,217.7386,26726.0
2023-01-25 10:35:00,221.9,222.09,221.19,221.24,21710.0,217.7484,217.9349,217.0517,217.1008,21710.0
2023-01-25 10:40:00,221.21,221.7,221.17,221.67,54901.0,217.0713,217.5522,217.0321,217.5227,54901.0
2023-01-25 10:45:00,221.67,222.05,221.54,221.72,58911.0,217.5227,217.8956,217.3952,217.5718,58911.0
2023-01-25 10:50:00,221.65,221.77,221.38,221.65,17259.0,217.5031,217.6209,217.2382,217.5031,17259.0
2023-01-25 10:55:00,221.66,222.26,221.62,222.11,25376.0,217.5129,218.1017,217.4737,217.9545,25376.0
2023-01-25 11:00:00,222.11,222.26,221.95,222.18,30300.0,217.9545,218.1017,217.7975,218.0232,30300.0
2023-01-25 11:05:00,222.18,222.36,221.94,221.99,81519.0,218.0232,218.1998,217.7877,217.8367,81519.0
2023-01-25 11:10:00,222.01,222.34,221.83,221.93,74146.0,217.8564,218.1802,217.6797,217.7779,74146.0
2023-01-25 11:15:00,221.77,222.01,221.38,221.82,72947.0,217.6209,217.8564,217.2382,217.6699,72947.0
2023-01-25 11:20:00,221.82,222.62,221.67,222.39,186862.0,217.6699,218.455,217.5227,218.2293,186862.0
2023-01-25 11:25:00,222.45,222.56,222.22,222.23,35151.0,218.2881,218.3961,218.0624,218.0723,35151.0
2023-01-25 11:30:00,222.25,222.31,221.88,222.17,21438.0,218.0919,218.1508,217.7288,218.0134,21438.0
2023-01-25 11:35:00,222.2,222.38,222.07,222.23,23501.0,218.0428,218.2194,217.9152,218.0723,23501.0
2023-01-25 11:40:00,222.25,222.38,222.09,222.23,21235.0,218.0919,218.2194,217.9349,218.0723,21235.0
2023-01-25 11:45:00,222.26,222.42,222.19,222.37,35926.0,218.1017,218.2587,218.033,218.2096,35926.0
2023-01-25 11:50:00,222.38,223.13,222.3,222.83,42165.0,218.2194,218.9554,218.1409,218.661,42165.0
2023-01-25 11:55:00,222.83,223.17,222.77,222.88,19068.0,218.661,218.9947,218.6021,218.7101,19068.0
2023-01-25 12:00:00,222.93,223.08,222.89,222.99,22731.0,218.7592,218.9063,218.7199,218.818,22731.0
2023-01-25 12:05:00,222.97,223.08,222.8,222.93,23849.0,218.7984,218.9063,218.6316,218.7592,23849.0
2023-01-25 12:10:00,222.93,223.0,222.77,222.86,14177.0,218.7592,218.8278,218.6021,218.6905,14177.0
2023-01-25 12:15:00,222.84,222.98,222.75,222.86,19047.0,218.6708,218.8082,218.5825,218.6905,19047.0
2023-01-25 12:20:00,222.87,222.9,222.65,222.75,12811.0,218.7003,218.7297,218.4844,218.5825,12811.0
2023-01-25 12:25:00,222.72,222.72,222.48,222.6,16756.0,218.5531,218.5531,218.3176,218.4353,16756.0
2023-01-25 12:30:00,222.6,222.84,222.56,222.79,12699.0,218.4353,218.6708,218.3961,218.6218,12699.0
2023-01-25 12:35:00,222.79,222.97,222.77,222.83,15102.0,218.6218,218.7984,218.6021,218.661,15102.0
2023-01-25 12:40:00,222.8,223.08,222.79,222.95,15763.0,218.6316,218.9063,218.6218,218.7788,15763.0
2023-01-25 12:45:00,222.97,223.11,222.88,223.07,15191.0,218.7984,218.9358,218.7101,218.8965,15191.0
2023-01-25 12:50:00,223.07,223.25,223.05,223.08,25662.0,218.8965,219.0732,218.8769,218.9063,25662.0
2023-01-25 12:55:00,223.07,223.17,222.91,222.91,15514.0,218.8965,218.9947,218.7395,218.7395,15514.0
2023-01-25 13:00:00,222.91,223.3,222.82,222.87,18937.0,218.7395,219.1222,218.6512,218.7003,18937.0
2023-01-25 13:05:00,222.88,223.19,222.87,223.12,8559.0,218.7101,219.0143,218.7003,218.9456,8559.0
2023-01-25 13:10:00,223.13,223.4,223.09,223.26,20675.0,218.9554,219.2204,218.9162,219.083,20675.0
2023-01-25 13:15:00,223.26,223.38,223.18,223.19,22786.0,219.083,219.2007,219.0045,219.0143,22786.0
2023-01-25 13:20:00,223.2,223.44,223.18,223.25,15713.0,219.0241,219.2596,219.0045,219.0732,15713.0
2023-01-25 13:25:00,223.25,223.46,223.24,223.33,17374.0,219.0732,219.2792,219.0634,219.1517,17374.0
2023-01-25 13:30:00,223.35,223.46,223.25,223.35,13886.0,219.1713,219.2792,219.0732,219.1713,13886.0
2023-01-25 13:35:00,223.35,223.51,223.25,223.26,10313.0,219.1713,219.3283,219.0732,219.083,10313.0
2023-01-25 13:40:00,223.31,223.42,223.23,223.24,12605.0,219.132,219.24,219.0535,219.0634,12605.0
2023-01-25 13:45:00,223.26,223.67,223.26,223.58,27278.0,219.083,219.4853,219.083,219.397,27278.0
2023-01-25 13:50:00,223.56,223.78,223.53,223.56,22244.0,219.3774,219.5933,219.3479,219.3774,22244.0
2023-01-25 13:55:00,223.61,223.68,223.5,223.65,17348.0,219.4264,219.4951,219.3185,219.4657,17348.0
2023-01-25 14:00:00,223.68,223.77,223.49,223.64,24705.0,219.4951,219.5834,219.3087,219.4559,24705.0
2023-01-25 14:05:00,223.6,223.79,223.57,223.67,23074.0,219.4166,219.6031,219.3872,219.4853,23074.0
2023-01-25 14:10:00,223.68,224.13,223.67,223.91,40882.0,219.4951,219.9367,219.4853,219.7208,40882.0
2023-01-25 14:15:00,223.95,224.34,223.95,224.27,29654.0,219.7601,220.1428,219.7601,220.0741,29654.0
2023-01-25 14:20:00,224.24,224.24,223.96,224.01,19912.0,220.0446,220.0446,219.7699,219.8189,19912.0
2023-01-25 14:25:00,224.04,224.11,223.92,224.04,30999.0,219.8484,219.9171,219.7306,219.8484,30999.0
2023-01-25 14:30:00,224.04,224.16,223.83,223.84,20243.0,219.8484,219.9661,219.6423,219.6521,20243.0
2023-01-25 14:35:00,223.84,224.11,223.8,224.1,20043.0,219.6521,219.9171,219.6129,219.9073,20043.0
2023-01-25 14:40:00,224.09,224.35,224.05,224.22,25656.0,219.8975,220.1526,219.8582,220.025,25656.0
2023-01-25 14:45:00,224.2,224.27,224.02,224.21,24652.0,220.0054,220.0741,219.8288,220.0152,24652.0
2023-01-25 14:50:00,224.19,224.59,224.18,224.58,33156.0,219.9956,220.3881,219.9858,220.3783,33156.0
2023-01-25 14:55:00,224.58,224.78,224.47,224.59,47784.0,220.3783,220.5745,220.2703,220.3881,47784.0
2023-01-25 15:00:00,224.6,224.91,224.6,224.79,30598.0,220.3979,220.7021,220.3979,220.5844,30598.0
2023-01-25 15:05:00,224.78,224.79,224.61,224.76,19846.0,220.5745,220.5844,220.4077,220.5549,19846.0
2023-01-25 15:10:00,224.77,224.8,224.29,224.39,33763.0,220.5647,220.5942,220.0937,220.1918,33763.0
2023-01-25 15:15:00,224.42,224.46,224.28,224.28,17518.0,220.2213,220.2605,220.0839,220.0839,17518.0
2023-01-25 15:20:00,224.3,224.38,224.21,224.24,26771.0,220.1035,220.182,220.0152,220.0446,26771.0
2023-01-25 15:25:00,224.26,224.54,224.14,224.54,31344.0,220.0643,220.339,219.9465,220.339,31344.0
2023-01-25 15:30:00,224.55,224.62,224.4,224.44,32357.0,220.3488,220.4175,220.2017,220.2409,32357.0
2023-01-25 15:35:00,224.39,224.58,224.12,224.51,31485.0,220.1918,220.3783,219.9269,220.3096,31485.0
2023-01-25 15:40:00,224.5,224.57,224.33,224.37,36228.0,220.2998,220.3685,220.133,220.1722,36228.0
2023-01-25 15:45:00,224.37,224.45,224.2,224.35,56948.0,220.1722,220.2507,220.0054,220.1526,56948.0
2023-01-25 15:50:00,224.32,224.46,224.19,224.42,89564.0,220.1231,220.2605,219.9956,220.2213,89564.0
2023-01-25 15:55:00,224.42,224.97,224.42,224.94,196813.0,220.2213,220.761,220.2213,220.7315,196813.0
2023-01-26 09:30:00,226.0,226.72,224.9,226.17,175866.0,221.7717,222.4782,220.6923,221.9385,175866.0
2023-01-26 09:35:00,226.1,227.08,225.74,226.87,72720.0,221.8698,222.8315,221.5166,222.6254,72720.0
2023-01-26 09:40:00,226.94,226.94,225.87,226.16,37874.0,222.6941,222.6941,221.6441,221.9287,37874.0
2023-01-26 09:45:00,226.2,226.33,225.39,225.45,155123.0,221.968,222.0955,221.1731,221.232,155123.0
2023-01-26 09:50:00,225.37,225.46,224.74,225.06,106594.0,221.1535,221.2418,220.5353,220.8493,106594.0
2023-01-26 09:55:00,225.08,225.32,224.1,224.51,87355.0,220.8689,221.1044,219.9073,220.3096,87355.0
2023-01-26 10:00:00,224.63,224.71,224.05,224.34,118462.0,220.4273,220.5059,219.8582,220.1428,118462.0
2023-01-26 10:05:00,224.24,224.5,223.9,224.38,54897.0,220.0446,220.2998,219.711,220.182,54897.0
2023-01-26 10:10:00,224.44,224.68,223.95,224.47,26470.0,220.2409,220.4764,219.7601,220.2703,26470.0
2023-01-26 10:15:00,224.39,224.67,224.1,224.67,37041.0,220.1918,220.4666,219.9073,220.4666,37041.0
2023-01-26 10:20:00,224.6,225.09,224.56,224.95,46510.0,220.3979,220.8787,220.3587,220.7414,46510.0
2023-01-26 10:25:00,224.97,224.98,224.48,224.88,26606.0,220.761,220.7708,220.2802,220.6727,26606.0
2023-01-26 10:30:00,224.85,225.96,224.74,225.96,31102.0,220.6432,221.7325,220.5353,221.7325,31102.0
2023-01-26 10:35:00,225.93,225.93,225.25,225.29,37450.0,221.703,221.703,221.0357,221.075,37450.0
2023-01-26 10:40:00,225.29,225.84,225.09,225.39,20230.0,221.075,221.6147,220.8787,221.1731,20230.0
2023-01-26 10:45:00,225.22,225.53,225.11,225.42,17201.0,221.0063,221.3105,220.8984,221.2026,17201.0
2023-01-26 10:50:00,225.43,225.45,224.3,224.38,63448.0,221.2124,221.232,220.1035,220.182,63448.0
2023-01-26 10:55:00,224.37,224.62,224.18,224.51,126879.0,220.1722,220.4175,219.9858,220.3096,126879.0
2023-01-26 11:00:00,224.49,224.8,224.19,224.64,57168.0,220.29,220.5942,219.9956,220.4372,57168.0
2023-01-26 11:05:00,224.62,224.7,224.08,224.29,52333.0,220.4175,220.496,219.8876,220.0937,52333.0
2023-01-26 11:10:00,224.28,224.64,224.28,224.64,36852.0,220.0839,220.4372,220.0839,220.4372,36852.0
2023-01-26 11:15:00,224.65,224.77,224.51,224.65,20590.0,220.447,220.5647,220.3096,220.447,20590.0
2023-01-26 11:20:00,224.63,224.63,224.31,224.36,37594.0,220.4273,220.4273,220.1133,220.1624,37594.0
2023-01-26 11:25:00,224.3,224.64,224.3,224.51,22246.0,220.1035,220.4372,220.1035,220.3096,22246.0
2023-01-26 11:30:00,224.51,224.73,224.28,224.62,46675.0,220.3096,220.5255,220.0839,220.4175,46675.0
2023-01-26 11:35:00,224.58,224.72,224.46,224.53,20067.0,220.3783,220.5157,220.2605,220.3292,20067.0
2023-01-26 11:40:00,224.53,224.65,224.36,224.46,22102.0,220.3292,220.447,220.1624,220.2605,22102.0
2023-01-26 11:45:00,224.46,224.49,224.23,224.39,51017.0,220.2605,220.29,220.0348,220.1918,51017.0
2023-01-26 11:50:00,224.4,224.6,224.19,224.29,34933.0,220.2017,220.3979,219.9956,220.0937,34933.0
2023-01-26 11:55:00,224.27,224.35,224.01,224.32,22523.0,220.0741,220.1526,219.8189,220.1231,22523.0
2023-01-26 12:00:00,224.33,224.73,224.27,224.58,24024.0,220.133,220.5255,220.0741,220.3783,24024.0
2023-01-26 12:05:00,224.57,224.93,224.53,224.93,17523.0,220.3685,220.7217,220.3292,220.7217,17523.0
2023-01-26 12:10:00,224.92,225.29,224.91,225.22,19050.0,220.7119,221.075,220.7021,221.0063,19050.0
2023-01-26 12:15:00,225.23,225.24,224.86,224.86,24298.0,221.0161,221.0259,220.653,220.653,24298.0
2023-01-26 12:20:00,224.88,224.98,224.7,224.76,13845.0,220.6727,220.7708,220.496,220.5549,13845.0
2023-01-26 12:25:00,224.8,224.84,224.54,224.72,20555.0,220.5942,220.6334,220.339,220.5157,20555.0
2023-01-26 12:30:00,224.62,224.91,224.62,224.82,13781.0,220.4175,220.7021,220.4175,220.6138,13781.0
2023-01-26 12:35:00,224.82,224.84,224.55,224.63,17039.0,220.6138,220.6334,220.3488,220.4273,17039.0
2023-01-26 12:40:00,224.63,224.7,224.48,224.52,39199.0,220.4273,220.496,220.2802,220.3194,39199.0
2023-01-26 12:45:00,224.51,224.71,224.24,224.56,42091.0,220.3096,220.5059,220.0446,220.3587,42091.0
2023-01-26 12:50:00,224.55,224.78,224.55,224.62,23340.0,220.3488,220.5745,220.3488,220.4175,23340.0
2023-01-26 12:55:00,224.62,224.66,224.44,224.46,25430.0,220.4175,220.4568,220.2409,220.2605,25430.0
2023-01-26 13:00:00,224.46,224.66,224.45,224.53,30592.0,220.2605,220.4568,220.2507,220.3292,30592.0
2023-01-26 13:05:00,224.52,224.54,224.03,224.08,38257.0,220.3194,220.339,219.8386,219.8876,38257.0
2023-01-26 13:10:00,224.06,224.24,224.02,224.13,27325.0,219.868,220.0446,219.8288,219.9367,27325.0
2023-01-26 13:15:00,224.14,224.14,223.67,223.78,54566.0,219.9465,219.9465,219.4853,219.5933,54566.0
2023-01-26 13:20:00,223.77,224.21,223.73,224.18,32650.0,219.5834,220.0152,219.5442,219.9858,32650.0
2023-01-26 13:25:00,224.19,224.46,224.17,224.41,55886.0,219.9956,220.2605,219.976,220.2115,55886.0
2023-01-26 13:30:00,224.42,224.71,224.33,224.37,27498.0,220.2213,220.5059,220.133,220.1722,27498.0
2023-01-26 13:35:00,224.38,224.71,224.3,224.71,23381.0,220.182,220.5059,220.1035,220.5059,23381.0
2023-01-26 13:40:00,224.72,224.84,224.57,224.65,20440.0,220.5157,220.6334,220.3685,220.447,20440.0
2023-01-26 13:45:00,224.66,224.88,224.5,224.67,32317.0,220.4568,220.6727,220.2998,220.4666,32317.0
2023-01-26 13:50:00,224.72,224.72,224.52,224.52,29800.0,220.5157,220.5157,220.3194,220.3194,29800.0
2023-01-26 13:55:00,224.52,224.57,224.29,224.46,55621.0,220.3194,220.3685,220.0937,220.2605,55621.0
2023-01-26 14:00:00,224.45,224.66,224.29,224.52,38602.0,220.2507,220.4568,220.0937,220.3194,38602.0
2023-01-26 14:05:00,224.53,224.6,224.48,224.51,25829.0,220.3292,220.3979,220.2802,220.3096,25829.0
2023-01-26 14:10:00,224.51,224.58,224.47,224.53,38771.0,220.3096,220.3783,220.2703,220.3292,38771.0
2023-01-26 14:15:00,224.5,224.56,224.25,224.43,50086.0,220.2998,220.3587,220.0545,220.2311,50086.0
2023-01-26 14:20:00,224.44,224.79,224.35,224.6,31948.0,220.2409,220.5844,220.1526,220.3979,31948.0
2023-01-26 14:25:00,224.57,224.6,224.3,224.47,41768.0,220.3685,220.3979,220.1035,220.2703,41768.0
2023-01-26 14:30:00,224.49,224.61,224.33,224.61,24571.0,220.29,220.4077,220.133,220.4077,24571.0
2023-01-26 14:35:00,224.59,224.74,224.48,224.5,22777.0,220.3881,220.5353,220.2802,220.2998,22777.0
2023-01-26 14:40:00,224.51,224.75,224.51,224.7,28014.0,220.3096,220.5451,220.3096,220.496,28014.0
2023-01-26 14:45:00,224.7,224.88,224.69,224.8,38089.0,220.496,220.6727,220.4862,220.5942,38089.0
2023-01-26 14:50:00,224.79,224.83,224.58,224.62,51634.0,220.5844,220.6236,220.3783,220.4175,51634.0
2023-01-26 14:55:00,224.63,224.68,224.5,224.51,19154.0,220.4273,220.4764,220.2998,220.3096,19154.0
2023-01-26 15:00:00,224.5,224.72,224.47,224.59,36879.0,220.2998,220.5157,220.2703,220.3881,36879.0
2023-01-26 15:05:00,224.59,224.65,224.35,224.55,91739.0,220.3881,220.447,220.1526,220.3488,91739.0
2023-01-26 15:10:00,224.56,224.74,224.49,224.53,33819.0,220.3587,220.5353,220.29,220.3292,33819.0
2023-01-26 15:15:00,224.54,224.73,224.46,224.61,65983.0,220.339,220.5255,220.2605,220.4077,65983.0
2023-01-26 15:20:00,224.6,224.83,224.48,224.75,67763.0,220.3979,220.6236,220.2802,220.5451,67763.0
2023-01-26 15:25:00,224.75,225.13,224.66,224.87,50095.0,220.5451,220.918,220.4568,220.6629,50095.0
2023-01-26 15:30:00,224.87,224.99,224.74,224.83,53056.0,220.6629,220.7806,220.5353,220.6236,53056.0
2023-01-26 15:35:00,224.83,224.85,224.57,224.67,56249.0,220.6236,220.6432,220.3685,220.4666,56249.0
2023-01-26 15:40:00,224.7,224.76,224.5,224.63,89366.0,220.496,220.5549,220.2998,220.4273,89366.0
2023-01-26 15:45:00,224.63,224.76,224.48,224.76,96408.0,220.4273,220.5549,220.2802,220.5549,96408.0
2023-01-26 15:50:00,224.75,224.79,224.47,224.54,102627.0,220.5451,220.5844,220.2703,220.339,102627.0
2023-01-26 15:55:00,224.56,224.95,224.49,224.69,282629.0,220.3587,220.7414,220.29,220.4862,282629.0
2023-01-27 09:30:00,228.0,231.26,227.25,230.89,740190.0,223.7343,226.9333,222.9983,226.5702,740190.0
2023-01-27 09:35:00,230.83,232.84,230.64,231.68,427331.0,226.5114,228.4837,226.3249,227.3454,427331.0
2023-01-27 09:40:00,231.7,232.07,230.78,231.84,297596.0,227.3651,227.7282,226.4623,227.5025,297596.0
2023-01-27 09:45:00,231.81,232.65,231.3,231.52,265168.0,227.473,228.2973,226.9726,227.1884,265168.0
2023-01-27 09:50:00,231.62,232.49,231.57,231.79,189504.0,227.2866,228.1403,227.2375,227.4534,189504.0
2023-01-27 09:55:00,231.72,232.34,231.69,232.02,168468.0,227.3847,227.9931,227.3553,227.6791,168468.0
2023-01-27 10:00:00,232.15,232.5,231.88,232.26,153871.0,227.8067,228.1501,227.5417,227.9146,153871.0
2023-01-27 10:05:00,232.21,232.39,231.5,231.86,104328.0,227.8655,228.0422,227.1688,227.5221,104328.0
2023-01-27 10:10:00,231.89,232.07,231.1,231.26,92087.0,227.5515,227.7282,226.7763,226.9333,92087.0
2023-01-27 10:15:00,231.23,231.31,230.57,230.72,87814.0,226.9039,226.9824,226.2562,226.4034,87814.0
2023-01-27 10:20:00,230.75,231.05,230.39,230.91,95074.0,226.4328,226.7272,226.0796,226.5899,95074.0
2023-01-27 10:25:00,230.82,230.89,230.19,230.27,122153.0,226.5015,226.5702,225.8833,225.9618,122153.0
2023-01-27 10:30:00,230.32,230.54,229.91,230.32,100114.0,226.0109,226.2268,225.6086,226.0109,100114.0
2023-01-27 10:35:00,230.28,230.71,230.01,230.25,80854.0,225.9716,226.3936,225.7067,225.9422,80854.0
2023-01-27 10:40:00,230.21,230.52,230.12,230.43,104711.0,225.903,226.2072,225.8146,226.1188,104711.0
2023-01-27 10:45:00,230.4,230.66,229.53,229.84,164417.0,226.0894,226.3445,225.2357,225.5399,164417.0
2023-01-27 10:50:00,229.88,229.88,228.68,228.82,91840.0,225.5791,225.5791,224.4016,224.539,91840.0
2023-01-27 10:55:00,228.81,229.68,228.41,229.42,168088.0,224.5291,225.3829,224.1366,225.1277,168088.0
2023-01-27 11:00:00,229.47,229.59,228.93,229.02,65862.0,225.1768,225.2946,224.6469,224.7352,65862.0
2023-01-27 11:05:00,229.01,229.37,228.9,229.04,58095.0,224.7254,225.0787,224.6175,224.7548,58095.0
2023-01-27 11:10:00,229.05,229.3,228.69,229.21,70261.0,224.7647,225.01,224.4114,224.9217,70261.0
2023-01-27 11:15:00,229.2,229.75,229.16,229.45,76401.0,224.9118,225.4516,224.8726,225.1572,76401.0
2023-01-27 11:20:00,229.47,229.68,229.42,229.67,57161.0,225.1768,225.3829,225.1277,225.3731,57161.0
2023-01-27 11:25:00,229.65,229.94,229.41,229.92,60219.0,225.3534,225.638,225.1179,225.6184,60219.0
2023-01-27 11:30:00,229.93,230.4,229.9,230.27,86393.0,225.6282,226.0894,225.5988,225.9618,86393.0
2023-01-27 11:35:00,230.34,230.48,229.97,230.01,39646.0,226.0305,226.1679,225.6674,225.7067,39646.0
2023-01-27 11:40:00,229.99,230.5,229.99,230.38,41254.0,225.6871,226.1875,225.6871,226.0698,41254.0
2023-01-27 11:45:00,230.34,230.36,229.96,230.13,32840.0,226.0305,226.0501,225.6576,225.8244,32840.0
2023-01-27 11:50:00,230.18,230.31,229.96,230.27,29945.0,225.8735,226.0011,225.6576,225.9618,29945.0
2023-01-27 11:55:00,230.2,230.3,229.96,230.08,56300.0,225.8931,225.9913,225.6576,225.7754,56300.0
2023-01-27 12:00:00,230.04,230.33,229.9,230.13,60362.0,225.7361,226.0207,225.5988,225.8244,60362.0
2023-01-27 12:05:00,230.16,230.25,229.95,230.03,28803.0,225.8539,225.9422,225.6478,225.7263,28803.0
2023-01-27 12:10:00,229.99,230.36,229.95,230.34,42103.0,225.6871,226.0501,225.6478,226.0305,42103.0
2023-01-27 12:15:00,230.32,230.75,230.32,230.68,66102.0,226.0109,226.4328,226.0109,226.3642,66102.0
2023-01-27 12:20:00,230.69,230.75,230.48,230.63,68191.0,226.374,226.4328,226.1679,226.3151,68191.0
2023-01-27 12:25:00,230.64,230.79,230.57,230.64,69122.0,226.3249,226.4721,226.2562,226.3249,69122.0
2023-01-27 12:30:00,230.64,231.05,230.6,230.96,57459.0,226.3249,226.7272,226.2857,226.6389,57459.0
2023-01-27 12:35:00,230.97,231.3,230.96,231.26,33234.0,226.6487,226.9726,226.6389,226.9333,33234.0
2023-01-27 12:40:00,231.29,231.35,230.98,231.03,40028.0,226.9627,227.0216,226.6585,226.7076,40028.0
2023-01-27 12:45:00,231.05,231.59,230.99,231.56,69301.0,226.7272,227.2571,226.6684,227.2277,69301.0
2023-01-27 12:50:00,231.59,231.74,231.42,231.67,50692.0,227.2571,227.4043,227.0903,227.3356,50692.0
2023-01-27 12:55:00,231.68,231.96,231.66,231.8,57685.0,227.3454,227.6202,227.3258,227.4632,57685.0
2023-01-27 13:00:00,231.79,231.99,231.73,231.89,58645.0,227.4534,227.6496,227.3945,227.5515,58645.0
2023-01-27 13:05:00,231.87,231.87,231.61,231.69,37621.0,227.5319,227.5319,227.2768,227.3553,37621.0
2023-01-27 13:10:00,231.69,231.7,231.1,231.25,39943.0,227.3553,227.3651,226.7763,226.9235,39943.0
2023-01-27 13:15:00,231.2,231.24,230.88,231.21,52793.0,226.8744,226.9137,226.5604,226.8842,52793.0
2023-01-27 13:20:00,231.16,231.32,231.04,231.16,32342.0,226.8352,226.9922,226.7174,226.8352,32342.0
2023-01-27 13:25:00,231.2,231.2,230.93,231.1,28143.0,226.8744,226.8744,226.6095,226.7763,28143.0
2023-01-27 13:30:00,231.14,231.48,231.1,231.41,36324.0,226.8156,227.1492,226.7763,227.0805,36324.0
2023-01-27 13:35:00,231.42,231.61,231.37,231.53,49487.0,227.0903,227.2768,227.0412,227.1983,49487.0
2023-01-27 13:40:00,231.48,231.75,231.41,231.7,44055.0,227.1492,227.4141,227.0805,227.3651,44055.0
2023-01-27 13:45:00,231.7,231.7,231.37,231.61,25207.0,227.3651,227.3651,227.0412,227.2768,25207.0
2023-01-27 13:50:00,231.58,231.85,231.5,231.61,38648.0,227.2473,227.5123,227.1688,227.2768,38648.0
2023-01-27 13:55:00,231.64,231.8,231.58,231.73,26369.0,227.3062,227.4632,227.2473,227.3945,26369.0
2023-01-27 14:00:00,231.73,231.96,231.66,231.7,35980.0,227.3945,227.6202,227.3258,227.3651,35980.0
2023-01-27 14:05:00,231.7,231.77,231.39,231.5,68198.0,227.3651,227.4338,227.0609,227.1688,68198.0
2023-01-27 14:10:00,231.5,231.61,231.37,231.56,39766.0,227.1688,227.2768,227.0412,227.2277,39766.0
2023-01-27 14:15:00,231.56,231.74,231.51,231.56,27909.0,227.2277,227.4043,227.1786,227.2277,27909.0
2023-01-27 14:20:00,231.59,231.6,231.49,231.58,28256.0,227.2571,227.2669,227.159,227.2473,28256.0
2023-01-27 14:25:00,231.58,231.68,231.47,231.5,38015.0,227.2473,227.3454,227.1394,227.1688,38015.0
2023-01-27 14:30:00,231.49,231.61,231.24,231.4,45228.0,227.159,227.2768,226.9137,227.0707,45228.0
2023-01-27 14:35:00,231.42,231.64,231.39,231.48,29876.0,227.0903,227.3062,227.0609,227.1492,29876.0
2023-01-27 14:40:00,231.46,231.61,231.46,231.54,21813.0,227.1296,227.2768,227.1296,227.2081,21813.0
2023-01-27 14:45:00,231.54,231.77,231.47,231.68,27265.0,227.2081,227.4338,227.1394,227.3454,27265.0
2023-01-27 14:50:00,231.67,231.67,231.45,231.56,42248.0,227.3356,227.3356,227.1198,227.2277,42248.0
2023-01-27 14:55:00,231.58,231.87,231.57,231.81,34374.0,227.2473,227.5319,227.2375,227.473,34374.0
2023-01-27 15:00:00,231.87,232.31,231.82,232.31,81914.0,227.5319,227.9637,227.4828,227.9637,81914.0
2023-01-27 15:05:00,232.26,232.7,232.26,232.68,64068.0,227.9146,228.3464,227.9146,228.3267,64068.0
2023-01-27 15:10:00,232.68,232.75,232.34,232.43,55758.0,228.3267,228.3954,227.9931,228.0814,55758.0
2023-01-27 15:15:00,232.45,232.47,232.25,232.4,50129.0,228.101,228.1207,227.9048,228.052,50129.0
2023-01-27 15:20:00,232.41,232.47,232.21,232.3,47780.0,228.0618,228.1207,227.8655,227.9538,47780.0
2023-01-27 15:25:00,232.3,232.44,232.18,232.29,44750.0,227.9538,228.0912,227.8361,227.944,44750.0
2023-01-27 15:30:00,232.24,232.29,231.99,232.22,50023.0,227.895,227.944,227.6496,227.8753,50023.0
2023-01-27 15:35:00,232.22,232.28,231.97,231.99,54010.0,227.8753,227.9342,227.63,227.6496,54010.0
2023-01-27 15:40:00,232.01,232.09,231.51,231.78,78120.0,227.6693,227.7478,227.1786,227.4436,78120.0
2023-01-27 15:45:00,231.77,231.87,231.52,231.8,117364.0,227.4338,227.5319,227.1884,227.4632,117364.0
2023-01-27 15:50:00,231.8,231.83,231.44,231.69,150844.0,227.4632,227.4926,227.1099,227.3553,150844.0
2023-01-27 15:55:00,231.68,231.72,231.33,231.48,292098.0,227.3454,227.3847,227.002,227.1492,292098.0
2023-01-30 09:30:00,230.2,230.2,228.84,229.12,211551.0,225.8931,225.8931,224.5586,224.8333,211551.0
2023-01-30 09:35:00,229.14,229.37,228.87,229.24,47890.0,224.853,225.0787,224.588,224.9511,47890.0
2023-01-30 09:40:00,229.21,229.85,229.07,229.49,101908.0,224.9217,225.5497,224.7843,225.1964,101908.0
2023-01-30 09:45:00,229.52,230.42,229.52,229.77,109040.0,225.2259,226.109,225.2259,225.4712,109040.0
2023-01-30 09:50:00,229.72,229.79,228.41,228.44,63017.0,225.4221,225.4908,224.1366,224.1661,63017.0
2023-01-30 09:55:00,228.41,229.48,228.22,229.47,64928.0,224.1366,225.1866,223.9502,225.1768,64928.0
2023-01-30 10:00:00,229.44,229.75,229.34,229.34,61715.0,225.1474,225.4516,225.0492,225.0492,61715.0
2023-01-30 10:05:00,229.31,230.01,229.25,229.86,136934.0,225.0198,225.7067,224.9609,225.5595,136934.0
2023-01-30 10:10:00,229.84,229.95,229.28,229.29,74292.0,225.5399,225.6478,224.9904,225.0002,74292.0
2023-01-30 10:15:00,229.36,229.79,229.06,229.56,92922.0,225.0689,225.4908,224.7745,225.2651,92922.0
2023-01-30 10:20:00,229.46,229.73,229.12,229.29,30759.0,225.167,225.4319,224.8333,225.0002,30759.0
2023-01-30 10:25:00,229.3,229.83,229.26,229.83,62875.0,225.01,225.5301,224.9707,225.5301,62875.0
2023-01-30 10:30:00,229.85,229.95,229.22,229.33,55931.0,225.5497,225.6478,224.9315,225.0394,55931.0
2023-01-30 10:35:00,229.33,229.33,228.72,228.9,62660.0,225.0394,225.0394,224.4408,224.6175,62660.0
2023-01-30 10:40:00,228.94,228.99,228.34,228.44,45195.0,224.6567,224.7058,224.0679,224.1661,45195.0
2023-01-30 10:45:00,228.41,228.76,227.93,228.76,74892.0,224.1366,224.4801,223.6656,224.4801,74892.0
2023-01-30 10:50:00,228.73,229.19,228.7,229.16,45533.0,224.4506,224.902,224.4212,224.8726,45533.0
2023-01-30 10:55:00,229.22,229.42,229.07,229.28,40445.0,224.9315,225.1277,224.7843,224.9904,40445.0
2023-01-30 11:00:00,229.25,229.58,229.25,229.4,25488.0,224.9609,225.2847,224.9609,225.1081,25488.0
2023-01-30 11:05:00,229.35,229.57,229.33,229.52,26122.0,225.059,225.2749,225.0394,225.2259,26122.0
2023-01-30 11:10:00,229.55,229.83,229.49,229.56,23199.0,225.2553,225.5301,225.1964,225.2651,23199.0
2023-01-30 11:15:00,229.56,229.92,229.54,229.7,25000.0,225.2651,225.6184,225.2455,225.4025,25000.0
2023-01-30 11:20:00,229.74,229.85,229.59,229.79,23436.0,225.4417,225.5497,225.2946,225.4908,23436.0
2023-01-30 11:25:00,229.78,229.78,229.39,229.61,22249.0,225.481,225.481,225.0983,225.3142,22249.0
2023-01-30 11:30:00,229.63,229.73,229.36,229.53,27598.0,225.3338,225.4319,225.0689,225.2357,27598.0
2023-01-30 11:35:00,229.51,229.58,229.38,229.48,16062.0,225.216,225.2847,225.0885,225.1866,16062.0
2023-01-30 11:40:00,229.5,229.62,229.33,229.59,26552.0,225.2062,225.324,225.0394,225.2946,26552.0
2023-01-30 11:45:00,229.56,229.89,229.5,229.77,31713.0,225.2651,225.5889,225.2062,225.4712,31713.0
2023-01-30 11:50:00,229.75,229.83,229.36,229.4,19716.0,225.4516,225.5301,225.0689,225.1081,19716.0
2023-01-30 11:55:00,229.38,229.86,229.32,229.81,25137.0,225.0885,225.5595,225.0296,225.5104,25137.0
2023-01-30 12:00:00,229.79,229.92,229.7,229.81,22297.0,225.4908,225.6184,225.4025,225.5104,22297.0
2023-01-30 12:05:00,229.81,230.0,229.67,229.67,23966.0,225.5104,225.6969,225.3731,225.3731,23966.0
2023-01-30 12:10:00,229.66,229.84,229.54,229.74,18846.0,225.3632,225.5399,225.2455,225.4417,18846.0
2023-01-30 12:15:00,229.71,229.71,229.48,229.52,15372.0,225.4123,225.4123,225.1866,225.2259,15372.0
2023-01-30 12:20:00,229.49,229.62,229.39,229.5,20880.0,225.1964,225.324,225.0983,225.2062,20880.0
2023-01-30 12:25:00,229.48,229.57,229.22,229.57,19369.0,225.1866,225.2749,224.9315,225.2749,19369.0
2023-01-30 12:30:00,229.59,229.62,229.43,229.48,18857.0,225.2946,225.324,225.1375,225.1866,18857.0
2023-01-30 12:35:00,229.48,229.58,229.36,229.5,17514.0,225.1866,225.2847,225.0689,225.2062,17514.0
2023-01-30 12:40:00,229.4,229.65,229.39,229.58,15303.0,225.1081,225.3534,225.0983,225.2847,15303.0
2023-01-30 12:45:00,229.57,229.62,229.38,229.43,20845.0,225.2749,225.324,225.0885,225.1375,20845.0
2023-01-30 12:50:00,229.43,229.63,229.27,229.52,28809.0,225.1375,225.3338,224.9805,225.2259,28809.0
2023-01-30 12:55:00,229.5,229.72,229.5,229.67,15573.0,225.2062,225.4221,225.2062,225.3731,15573.0
2023-01-30 13:00:00,229.62,229.62,229.37,229.5,13783.0,225.324,225.324,225.0787,225.2062,13783.0
2023-01-30 13:05:00,229.5,229.75,229.5,229.62,13222.0,225.2062,225.4516,225.2062,225.324,13222.0
2023-01-30 13:10:00,229.63,229.66,229.51,229.61,13764.0,225.3338,225.3632,225.216,225.3142,13764.0
2023-01-30 13:15:00,229.61,230.1,229.48,229.91,33158.0,225.3142,225.795,225.1866,225.6086,33158.0
2023-01-30 13:20:00,229.91,230.02,229.84,229.97,22249.0,225.6086,225.7165,225.5399,225.6674,22249.0
2023-01-30 13:25:00,229.98,230.07,229.89,229.9,22140.0,225.6773,225.7656,225.5889,225.5988,22140.0
2023-01-30 13:30:00,229.88,229.95,229.44,229.5,23745.0,225.5791,225.6478,225.1474,225.2062,23745.0
2023-01-30 13:35:00,229.5,229.61,229.4,229.5,38757.0,225.2062,225.3142,225.1081,225.2062,38757.0
2023-01-30 13:40:00,229.51,229.55,229.32,229.41,27249.0,225.216,225.2553,225.0296,225.1179,27249.0
2023-01-30 13:45:00,229.44,229.47,229.32,229.41,35959.0,225.1474,225.1768,225.0296,225.1179,35959.0
2023-01-30 13:50:00,229.39,229.71,229.37,229.69,23225.0,225.0983,225.4123,225.0787,225.3927,23225.0
2023-01-30 13:55:00,229.68,229.76,229.49,229.58,18929.0,225.3829,225.4614,225.1964,225.2847,18929.0
2023-01-30 14:00:00,229.57,229.86,229.5,229.84,25852.0,225.2749,225.5595,225.2062,225.5399,25852.0
2023-01-30 14:05:00,229.86,230.0,229.62,229.64,29555.0,225.5595,225.6969,225.324,225.3436,29555.0
2023-01-30 14:10:00,229.65,229.8,229.31,229.56,23513.0,225.3534,225.5006,225.0198,225.2651,23513.0
2023-01-30 14:15:00,229.56,229.56,229.36,229.5,12006.0,225.2651,225.2651,225.0689,225.2062,12006.0
2023-01-30 14:20:00,229.51,229.56,229.34,229.4,19538.0,225.216,225.2651,225.0492,225.1081,19538.0
2023-01-30 14:25:00,229.39,229.51,229.36,229.45,25480.0,225.0983,225.216,225.0689,225.1572,25480.0
2023-01-30 14:30:00,229.43,229.49,229.33,229.42,21534.0,225.1375,225.1964,225.0394,225.1277,21534.0
2023-01-30 14:35:00,229.43,229.77,229.39,229.74,44276.0,225.1375,225.4712,225.0983,225.4417,44276.0
2023-01-30 14:40:00,229.74,229.74,229.5,229.68,19254.0,225.4417,225.4417,225.2062,225.3829,19254.0
2023-01-30 14:45:00,229.68,229.71,229.48,229.52,13318.0,225.3829,225.4123,225.1866,225.2259,13318.0
2023-01-30 14:50:00,229.5,229.59,229.41,229.54,11950.0,225.2062,225.2946,225.1179,225.2455,11950.0
2023-01-30 14:55:00,229.53,229.58,229.42,229.48,30411.0,225.2357,225.2847,225.1277,225.1866,30411.0
2023-01-30 15:00:00,229.5,229.8,229.46,229.68,31197.0,225.2062,225.5006,225.167,225.3829,31197.0
2023-01-30 15:05:00,229.68,229.7,229.45,229.63,36660.0,225.3829,225.4025,225.1572,225.3338,36660.0
2023-01-30 15:10:00,229.63,229.77,229.34,229.36,36255.0,225.3338,225.4712,225.0492,225.0689,36255.0
2023-01-30 15:15:00,229.31,229.48,229.23,229.48,22167.0,225.0198,225.1866,224.9413,225.1866,22167.0
2023-01-30 15:20:00,229.46,229.58,229.37,229.43,24402.0,225.167,225.2847,225.0787,225.1375,24402.0
2023-01-30 15:25:00,229.43,229.46,229.1,229.13,29525.0,225.1375,225.167,224.8137,224.8432,29525.0
2023-01-30 15:30:00,229.13,229.49,229.01,229.45,65819.0,224.8432,225.1964,224.7254,225.1572,65819.0
2023-01-30 15:35:00,229.43,229.64,229.42,229.57,32911.0,225.1375,225.3436,225.1277,225.2749,32911.0
2023-01-30 15:40:00,229.59,229.66,229.44,229.54,41268.0,225.2946,225.3632,225.1474,225.2455,41268.0
2023-01-30 15:45:00,229.53,229.63,229.16,229.28,52842.0,225.2357,225.3338,224.8726,224.9904,52842.0
2023-01-30 15:50:00,229.24,229.64,229.14,229.17,84169.0,224.9511,225.3436,224.853,224.8824,84169.0
2023-01-30 15:55:00,229.18,229.36,228.99,229.11,266696.0,224.8922,225.0689,224.7058,224.8235,266696.0
2023-01-31 09:30:00,228.81,229.2,228.44,229.08,125452.0,224.5291,224.9118,224.1661,224.7941,125452.0
2023-01-31 09:35:00,229.08,229.26,228.77,229.01,34115.0,224.7941,224.9707,224.4899,224.7254,34115.0
2023-01-31 09:40:00,229.03,229.5,228.92,229.0,54870.0,224.745,225.2062,224.6371,224.7156,54870.0
2023-01-31 09:45:00,229.0,229.41,228.92,229.22,43488.0,224.7156,225.1179,224.6371,224.9315,43488.0
2023-01-31 09:50:00,229.22,229.41,229.11,229.4,25828.0,224.9315,225.1179,224.8235,225.1081,25828.0
2023-01-31 09:55:00,229.39,229.72,229.28,229.28,69719.0,225.0983,225.4221,224.9904,224.9904,69719.0
2023-01-31 10:00:00,229.26,229.53,229.19,229.24,31322.0,224.9707,225.2357,224.902,224.9511,31322.0
2023-01-31 10:05:00,229.23,229.56,228.98,229.02,27012.0,224.9413,225.2651,224.696,224.7352,27012.0
2023-01-31 10:10:00,229.0,229.82,229.0,229.73,25946.0,224.7156,225.5202,224.7156,225.4319,25946.0
2023-01-31 10:15:00,229.71,229.96,229.68,229.77,32150.0,225.4123,225.6576,225.3829,225.4712,32150.0
2023-01-31 10:20:00,229.75,229.75,229.34,229.38,25498.0,225.4516,225.4516,225.0492,225.0885,25498.0
2023-01-31 10:25:00,229.46,229.49,229.0,229.32,49480.0,225.167,225.1964,224.7156,225.0296,49480.0
2023-01-31 10:30:00,229.34,229.55,229.34,229.35,63987.0,225.0492,225.2553,225.0492,225.059,63987.0
2023-01-31 10:35:00,229.37,229.47,229.15,229.3,30979.0,225.0787,225.1768,224.8628,225.01,30979.0
2023-01-31 10:40:00,229.3,229.55,229.23,229.23,25740.0,225.01,225.2553,224.9413,224.9413,25740.0
2023-01-31 10:45:00,229.24,229.3,229.05,229.2,56412.0,224.9511,225.01,224.7647,224.9118,56412.0
2023-01-31 10:50:00,229.23,229.36,228.99,229.12,40944.0,224.9413,225.0689,224.7058,224.8333,40944.0
2023-01-31 10:55:00,229.11,229.18,228.96,229.13,35832.0,224.8235,224.8922,224.6763,224.8432,35832.0
2023-01-31 11:00:00,229.12,229.32,229.06,229.19,26548.0,224.8333,225.0296,224.7745,224.902,26548.0
2023-01-31 11:05:00,229.16,229.29,229.06,229.29,18764.0,224.8726,225.0002,224.7745,225.0002,18764.0
2023-01-31 11:10:00,229.25,229.45,229.1,229.32,24801.0,224.9609,225.1572,224.8137,225.0296,24801.0
2023-01-31 11:15:00,229.3,229.37,229.13,229.2,34464.0,225.01,225.0787,224.8432,224.9118,34464.0
2023-01-31 11:20:00,229.22,229.36,229.16,229.26,37576.0,224.9315,225.0689,224.8726,224.9707,37576.0
2023-01-31 11:25:00,229.25,229.51,229.21,229.44,32097.0,224.9609,225.216,224.9217,225.1474,32097.0
2023-01-31 11:30:00,229.43,229.77,229.4,229.66,20224.0,225.1375,225.4712,225.1081,225.3632,20224.0
2023-01-31 11:35:00,229.68,229.86,229.6,229.68,19085.0,225.3829,225.5595,225.3044,225.3829,19085.0
2023-01-31 11:40:00,229.71,229.82,229.54,229.54,22141.0,225.4123,225.5202,225.2455,225.2455,22141.0
2023-01-31 11:45:00,229.48,229.62,229.41,229.56,17526.0,225.1866,225.324,225.1179,225.2651,17526.0
2023-01-31 11:50:00,229.54,229.54,229.33,229.36,21464.0,225.2455,225.2455,225.0394,225.0689,21464.0
2023-01-31 11:55:00,229.37,229.52,229.22,229.22,39171.0,225.0787,225.2259,224.9315,224.9315,39171.0
2023-01-31 12:00:00,229.22,229.25,228.89,229.14,32225.0,224.9315,224.9609,224.6076,224.853,32225.0
2023-01-31 12:05:00,229.14,229.28,229.12,229.22,56162.0,224.853,224.9904,224.8333,224.9315,56162.0
2023-01-31 12:10:00,229.22,229.5,229.2,229.49,76903.0,224.9315,225.2062,224.9118,225.1964,76903.0
2023-01-31 12:15:00,229.46,229.88,229.45,229.81,32527.0,225.167,225.5791,225.1572,225.5104,32527.0
2023-01-31 12:20:00,229.84,229.89,229.5,229.59,29758.0,225.5399,225.5889,225.2062,225.2946,29758.0
2023-01-31 12:25:00,229.6,229.63,229.54,229.57,21277.0,225.3044,225.3338,225.2455,225.2749,21277.0
2023-01-31 12:30:00,229.57,229.64,229.45,229.55,24122.0,225.2749,225.3436,225.1572,225.2553,24122.0
2023-01-31 12:35:00,229.56,229.79,229.41,229.71,33010.0,225.2651,225.4908,225.1179,225.4123,33010.0
2023-01-31 12:40:00,229.72,229.99,229.65,229.97,29839.0,225.4221,225.6871,225.3534,225.6674,29839.0
2023-01-31 12:45:00,229.97,230.01,229.42,229.45,30016.0,225.6674,225.7067,225.1277,225.1572,30016.0
2023-01-31 12:50:00,229.45,229.53,229.32,229.35,32935.0,225.1572,225.2357,225.0296,225.059,32935.0
2023-01-31 12:55:00,229.34,229.42,229.18,229.28,22553.0,225.0492,225.1277,224.8922,224.9904,22553.0
2023-01-31 13:00:00,229.3,229.36,229.21,229.29,16309.0,225.01,225.0689,224.9217,225.0002,16309.0
2023-01-31 13:05:00,229.29,229.49,229.28,229.4,28593.0,225.0002,225.1964,224.9904,225.1081,28593.0
2023-01-31 13:10:00,229.39,229.75,229.39,229.64,39652.0,225.0983,225.4516,225.0983,225.3436,39652.0
2023-01-31 13:15:00,229.65,229.69,229.49,229.66,16783.0,225.3534,225.3927,225.1964,225.3632,16783.0
2023-01-31 13:20:00,229.68,229.7,229.42,229.45,19952.0,225.3829,225.4025,225.1277,225.1572,19952.0
2023-01-31 13:25:00,229.45,229.66,229.33,229.5,18893.0,225.1572,225.3632,225.0394,225.2062,18893.0
2023-01-31 13:30:00,229.51,229.67,229.46,229.53,13540.0,225.216,225.3731,225.167,225.2357,13540.0
2023-01-31 13:35:00,229.5,229.69,229.47,229.69,11035.0,225.2062,225.3927,225.1768,225.3927,11035.0
2023-01-31 13:40:00,229.7,229.7,229.44,229.51,24406.0,225.4025,225.4025,225.1474,225.216,24406.0
2023-01-31 13:45:00,229.53,229.7,229.5,229.68,22576.0,225.2357,225.4025,225.2062,225.3829,22576.0
2023-01-31 13:50:00,229.7,229.77,229.51,229.53,10466.0,225.4025,225.4712,225.216,225.2357,10466.0
2023-01-31 13:55:00,229.55,229.64,229.51,229.6,19865.0,225.2553,225.3436,225.216,225.3044,19865.0
2023-01-31 14:00:00,229.62,229.87,229.62,229.71,20734.0,225.324,225.5693,225.324,225.4123,20734.0
2023-01-31 14:05:00,229.72,229.79,229.67,229.79,16787.0,225.4221,225.4908,225.3731,225.4908,16787.0
2023-01-31 14:10:00,229.79,229.91,229.73,229.77,25829.0,225.4908,225.6086,225.4319,225.4712,25829.0
2023-01-31 14:15:00,229.76,229.77,229.28,229.31,21084.0,225.4614,225.4712,224.9904,225.0198,21084.0
2023-01-31 14:20:00,229.31,229.69,228.77,229.32,358436.0,225.0198,225.3927,224.4899,225.0296,358436.0
2023-01-31 14:25:00,229.36,229.75,229.25,229.43,37722.0,225.0689,225.4516,224.9609,225.1375,37722.0
2023-01-31 14:30:00,229.46,229.63,229.36,229.44,31224.0,225.167,225.3338,225.0689,225.1474,31224.0
2023-01-31 14:35:00,229.5,229.6,229.37,229.45,38744.0,225.2062,225.3044,225.0787,225.1572,38744.0
2023-01-31 14:40:00,229.43,229.58,229.38,229.42,29163.0,225.1375,225.2847,225.0885,225.1277,29163.0
2023-01-31 14:45:00,229.44,229.68,229.44,229.67,59656.0,225.1474,225.3829,225.1474,225.3731,59656.0
2023-01-31 14:50:00,229.67,229.99,229.66,229.76,60643.0,225.3731,225.6871,225.3632,225.4614,60643.0
2023-01-31 14:55:00,229.76,229.88,229.63,229.69,18011.0,225.4614,225.5791,225.3338,225.3927,18011.0
2023-01-31 15:00:00,229.68,229.87,229.64,229.79,19120.0,225.3829,225.5693,225.3436,225.4908,19120.0
2023-01-31 15:05:00,229.79,229.89,229.73,229.73,16431.0,225.4908,225.5889,225.4319,225.4319,16431.0
2023-01-31 15:10:00,229.73,229.74,229.24,229.3,26654.0,225.4319,225.4417,224.9511,225.01,26654.0
2023-01-31 15:15:00,229.33,229.34,229.01,229.11,41638.0,225.0394,225.0492,224.7254,224.8235,41638.0
2023-01-31 15:20:00,229.11,229.25,228.98,229.09,39404.0,224.8235,224.9609,224.696,224.8039,39404.0
2023-01-31 15:25:00,229.1,229.16,228.89,228.94,54023.0,224.8137,224.8726,224.6076,224.6567,54023.0
2023-01-31 15:30:00,228.94,229.16,228.94,229.12,32121.0,224.6567,224.8726,224.6567,224.8333,32121.0
2023-01-31 15:35:00,229.11,229.38,229.05,229.17,34693.0,224.8235,225.0885,224.7647,224.8824,34693.0
2023-01-31 15:40:00,229.17,229.5,229.16,229.5,35475.0,224.8824,225.2062,224.8726,225.2062,35475.0
2023-01-31 15:45:00,229.5,229.67,229.44,229.62,63426.0,225.2062,225.3731,225.1474,225.324,63426.0
2023-01-31 15:50:00,229.64,230.15,229.6,230.09,122051.0,225.3436,225.8441,225.3044,225.7852,122051.0
2023-01-31 15:55:00,230.08,230.8,229.89,230.27,436377.0,225.7754,226.4819,225.5889,225.9618,436377.0
2023-02-01 09:30:00,229.37,230.0,228.52,228.63,266312.0,225.0787,225.6969,224.2446,224.3525,266312.0
2023-02-01 09:35:00,228.63,229.65,228.6,229.33,167336.0,224.3525,225.3534,224.3231,225.0394,167336.0
2023-02-01 09:40:00,229.32,229.64,228.95,229.26,47927.0,225.0296,225.3436,224.6665,224.9707,47927.0
2023-02-01 09:45:00,229.26,229.55,229.05,229.55,42683.0,224.9707,225.2553,224.7647,225.2553,42683.0
2023-02-01 09:50:00,229.58,230.05,229.55,229.72,38614.0,225.2847,225.7459,225.2553,225.4221,38614.0
2023-02-01 09:55:00,229.78,229.89,229.27,229.31,21200.0,225.481,225.5889,224.9805,225.0198,21200.0
2023-02-01 10:00:00,229.35,229.39,228.52,229.01,50845.0,225.059,225.0983,224.2446,224.7254,50845.0
2023-02-01 10:05:00,228.99,229.14,228.88,229.0,39181.0,224.7058,224.853,224.5978,224.7156,39181.0
2023-02-01 10:10:00,229.0,229.34,228.92,229.34,37103.0,224.7156,225.0492,224.6371,225.0492,37103.0
2023-02-01 10:15:00,229.31,229.56,229.15,229.46,23558.0,225.0198,225.2651,224.8628,225.167,23558.0
2023-02-01 10:20:00,229.52,230.02,229.49,229.99,35756.0,225.2259,225.7165,225.1964,225.6871,35756.0
2023-02-01 10:25:00,230.01,230.1,229.65,230.0,30156.0,225.7067,225.795,225.3534,225.6969,30156.0
2023-02-01 10:30:00,229.96,230.14,229.83,229.88,23165.0,225.6576,225.8343,225.5301,225.5791,23165.0
2023-02-01 10:35:00,229.88,229.89,229.32,229.38,18367.0,225.5791,225.5889,225.0296,225.0885,18367.0
2023-02-01 10:40:00,229.37,229.58,229.04,229.04,24492.0,225.0787,225.2847,224.7548,224.7548,24492.0
2023-02-01 10:45:00,229.04,229.23,228.74,228.77,20652.0,224.7548,224.9413,224.4605,224.4899,20652.0
2023-02-01 10:50:00,228.82,228.83,228.42,228.45,37906.0,224.539,224.5488,224.1464,224.1759,37906.0
2023-02-01 10:55:00,228.42,228.74,228.28,228.59,30170.0,224.1464,224.4605,224.0091,224.3133,30170.0
2023-02-01 11:00:00,228.57,228.7,228.4,228.68,62021.0,224.2936,224.4212,224.1268,224.4016,62021.0
2023-02-01 11:05:00,228.67,228.79,228.45,228.58,16589.0,224.3918,224.5095,224.1759,224.3034,16589.0
2023-02-01 11:10:00,228.58,228.73,228.46,228.63,16997.0,224.3034,224.4506,224.1857,224.3525,16997.0
2023-02-01 11:15:00,228.64,228.96,228.63,228.8,27696.0,224.3623,224.6763,224.3525,224.5193,27696.0
2023-02-01 11:20:00,228.83,229.29,228.82,229.09,25012.0,224.5488,225.0002,224.539,224.8039,25012.0
2023-02-01 11:25:00,229.09,229.09,228.84,228.86,26169.0,224.8039,224.8039,224.5586,224.5782,26169.0
2023-02-01 11:30:00,228.9,228.91,228.58,228.68,19479.0,224.6175,224.6273,224.3034,224.4016,19479.0
2023-02-01 11:35:00,228.69,228.87,228.53,228.82,21342.0,224.4114,224.588,224.2544,224.539,21342.0
2023-02-01 11:40:00,228.8,228.96,228.71,228.76,15559.0,224.5193,224.6763,224.431,224.4801,15559.0
2023-02-01 11:45:00,228.78,228.8,228.64,228.75,11771.0,224.4997,224.5193,224.3623,224.4703,11771.0
2023-02-01 11:50:00,228.73,228.93,228.62,228.83,41370.0,224.4506,224.6469,224.3427,224.5488,41370.0
2023-02-01 11:55:00,228.84,228.84,228.48,228.51,21532.0,224.5586,224.5586,224.2053,224.2348,21532.0
2023-02-01 12:00:00,228.47,228.89,228.46,228.89,16689.0,224.1955,224.6076,224.1857,224.6076,16689.0
2023-02-01 12:05:00,228.89,229.02,228.67,228.67,29408.0,224.6076,224.7352,224.3918,224.3918,29408.0
2023-02-01 12:10:00,228.7,228.84,228.65,228.72,26085.0,224.4212,224.5586,224.3721,224.4408,26085.0
2023-02-01 12:15:00,228.74,228.88,228.69,228.69,25430.0,224.4605,224.5978,224.4114,224.4114,25430.0
2023-02-01 12:20:00,228.68,228.89,228.56,228.89,22420.0,224.4016,224.6076,224.2838,224.6076,22420.0
2023-02-01 12:25:00,228.85,228.88,228.46,228.46,25574.0,224.5684,224.5978,224.1857,224.1857,25574.0
2023-02-01 12:30:00,228.47,228.66,228.4,228.47,18582.0,224.1955,224.382,224.1268,224.1955,18582.0
2023-02-01 12:35:00,228.48,228.57,228.37,228.48,23048.0,224.2053,224.2936,224.0974,224.2053,23048.0
2023-02-01 12:40:00,228.48,228.63,228.4,228.63,15525.0,224.2053,224.3525,224.1268,224.3525,15525.0
2023-02-01 12:45:00,228.63,228.67,228.42,228.43,18598.0,224.3525,224.3918,224.1464,224.1563,18598.0
2023-02-01 12:50:00,228.42,228.56,228.39,228.47,20731.0,224.1464,224.2838,224.117,224.1955,20731.0
2023-02-01 12:55:00,228.49,228.55,228.33,228.35,20256.0,224.2151,224.274,224.0581,224.0777,20256.0
2023-02-01 13:00:00,228.36,228.47,228.27,228.47,17890.0,224.0876,224.1955,223.9992,224.1955,17890.0
2023-02-01 13:05:00,228.47,228.75,228.47,228.53,14378.0,224.1955,224.4703,224.1955,224.2544,14378.0
2023-02-01 13:10:00,228.52,228.66,228.43,228.58,17105.0,224.2446,224.382,224.1563,224.3034,17105.0
2023-02-01 13:15:00,228.56,228.75,228.53,228.63,21303.0,224.2838,224.4703,224.2544,224.3525,21303.0
2023-02-01 13:20:00,228.61,228.8,228.6,228.66,18816.0,224.3329,224.5193,224.3231,224.382,18816.0
2023-02-01 13:25:00,228.65,228.78,228.58,228.78,12880.0,224.3721,224.4997,224.3034,224.4997,12880.0
2023-02-01 13:30:00,228.81,228.96,228.75,228.92,13058.0,224.5291,224.6763,224.4703,224.6371,13058.0
2023-02-01 13:35:00,228.95,228.98,228.72,228.92,28045.0,224.6665,224.696,224.4408,224.6371,28045.0
2023-02-01 13:40:00,228.94,229.06,228.79,228.79,16857.0,224.6567,224.7745,224.5095,224.5095,16857.0
2023-02-01 13:45:00,228.79,228.84,228.52,228.67,28272.0,224.5095,224.5586,224.2446,224.3918,28272.0
2023-02-01 13:50:00,228.72,228.77,228.58,228.74,29773.0,224.4408,224.4899,224.3034,224.4605,29773.0
2023-02-01 13:55:00,228.77,229.1,228.62,228.62,25982.0,224.4899,224.8137,224.3427,224.3427,25982.0
2023-02-01 14:00:00,228.61,228.97,227.91,228.84,65616.0,224.3329,224.6862,223.646,224.5586,65616.0
2023-02-01 14:05:00,228.74,229.58,228.74,229.45,19202.0,224.4605,225.2847,224.4605,225.1572,19202.0
2023-02-01 14:10:00,229.63,229.63,229.14,229.16,18077.0,225.3338,225.3338,224.853,224.8726,18077.0
2023-02-01 14:15:00,229.18,229.41,228.84,229.16,17380.0,224.8922,225.1179,224.5586,224.8726,17380.0
2023-02-01 14:20:00,229.22,229.33,228.96,229.06,12170.0,224.9315,225.0394,224.6763,224.7745,12170.0
2023-02-01 14:25:00,229.02,229.21,228.88,228.98,14502.0,224.7352,224.9217,224.5978,224.696,14502.0
2023-02-01 14:30:00,229.02,229.18,227.8,228.41,69298.0,224.7352,224.8922,223.538,224.1366,69298.0
2023-02-01 14:35:00,228.48,230.28,228.34,230.18,68251.0,224.2053,225.9716,224.0679,225.8735,68251.0
2023-02-01 14:40:00,230.25,230.89,229.99,230.78,58884.0,225.9422,226.5702,225.6871,226.4623,58884.0
2023-02-01 14:45:00,230.81,231.4,230.45,230.96,84197.0,226.4917,227.0707,226.1385,226.6389,84197.0
2023-02-01 14:50:00,231.04,231.52,230.98,231.22,43399.0,226.7174,227.1884,226.6585,226.8941,43399.0
2023-02-01 14:55:00,231.22,231.37,230.57,230.65,57584.0,226.8941,227.0412,226.2562,226.3347,57584.0
2023-02-01 15:00:00,230.69,231.08,230.59,231.0,39468.0,226.374,226.7567,226.2758,226.6782,39468.0
2023-02-01 15:05:00,230.91,231.78,230.9,231.75,40345.0,226.5899,227.4436,226.58,227.4141,40345.0
2023-02-01 15:10:00,231.79,231.81,231.17,231.17,60339.0,227.4534,227.473,226.845,226.845,60339.0
2023-02-01 15:15:00,231.16,231.3,230.64,231.2,40278.0,226.8352,226.9726,226.3249,226.8744,40278.0
2023-02-01 15:20:00,231.21,231.31,230.9,231.12,32612.0,226.8842,226.9824,226.58,226.7959,32612.0
2023-02-01 15:25:00,231.14,231.56,231.12,231.52,27604.0,226.8156,227.2277,226.7959,227.1884,27604.0
2023-02-01 15:30:00,231.51,231.84,231.35,231.82,42274.0,227.1786,227.5025,227.0216,227.4828,42274.0
2023-02-01 15:35:00,231.85,232.4,231.85,232.37,74422.0,227.5123,228.052,227.5123,228.0225,74422.0
2023-02-01 15:40:00,232.37,232.66,231.84,231.96,83332.0,228.0225,228.3071,227.5025,227.6202,83332.0
2023-02-01 15:45:00,231.98,232.07,231.35,231.47,55096.0,227.6398,227.7282,227.0216,227.1394,55096.0
2023-02-01 15:50:00,231.48,231.51,230.74,230.79,80893.0,227.1492,227.1786,226.423,226.4721,80893.0
2023-02-01 15:55:00,230.78,231.24,230.67,230.98,269802.0,226.4623,226.9137,226.3543,226.6585,269802.0
2023-02-02 09:30:00,233.96,234.3,232.05,232.07,205248.0,229.5828,229.9164,227.7085,227.7282,205248.0
2023-02-02 09:35:00,232.15,232.69,231.74,232.15,63376.0,227.8067,228.3366,227.4043,227.8067,63376.0
2023-02-02 09:40:00,232.04,232.19,231.52,231.76,56592.0,227.6987,227.8459,227.1884,227.424,56592.0
2023-02-02 09:45:00,231.71,232.54,231.53,232.33,81081.0,227.3749,228.1894,227.1983,227.9833,81081.0
2023-02-02 09:50:00,232.29,232.92,232.15,232.59,60958.0,227.944,228.5622,227.8067,228.2384,60958.0
2023-02-02 09:55:00,232.59,232.59,231.6,231.8,24588.0,228.2384,228.2384,227.2669,227.4632,24588.0
2023-02-02 10:00:00,231.84,232.12,231.43,231.45,59171.0,227.5025,227.7772,227.1001,227.1198,59171.0
2023-02-02 10:05:00,231.45,231.57,230.86,230.86,88068.0,227.1198,227.2375,226.5408,226.5408,88068.0
2023-02-02 10:10:00,230.83,231.09,230.03,231.06,56811.0,226.5114,226.7665,225.7263,226.737,56811.0
2023-02-02 10:15:00,231.02,231.43,230.7,231.42,71119.0,226.6978,227.1001,226.3838,227.0903,71119.0
2023-02-02 10:20:00,231.44,231.49,231.0,231.02,31270.0,227.1099,227.159,226.6782,226.6978,31270.0
2023-02-02 10:25:00,230.96,230.97,230.47,230.71,21260.0,226.6389,226.6487,226.1581,226.3936,21260.0
2023-02-02 10:30:00,230.72,231.4,230.6,231.33,55292.0,226.4034,227.0707,226.2857,227.002,55292.0
2023-02-02 10:35:00,231.31,231.46,231.1,231.44,43214.0,226.9824,227.1296,226.7763,227.1099,43214.0
2023-02-02 10:40:00,231.45,231.45,230.93,231.02,27448.0,227.1198,227.1198,226.6095,226.6978,27448.0
2023-02-02 10:45:00,231.07,231.48,230.96,231.46,47020.0,226.7469,227.1492,226.6389,227.1296,47020.0
2023-02-02 10:50:00,231.45,231.58,231.13,231.3,28987.0,227.1198,227.2473,226.8057,226.9726,28987.0
2023-02-02 10:55:00,231.31,231.36,231.03,231.23,23649.0,226.9824,227.0314,226.7076,226.9039,23649.0
2023-02-02 11:00:00,231.24,231.7,231.1,231.63,39653.0,226.9137,227.3651,226.7763,227.2964,39653.0
2023-02-02 11:05:00,231.61,231.71,231.16,231.62,62913.0,227.2768,227.3749,226.8352,227.2866,62913.0
2023-02-02 11:10:00,231.62,231.75,231.41,231.73,48139.0,227.2866,227.4141,227.0805,227.3945,48139.0
2023-02-02 11:15:00,231.71,231.97,231.58,231.63,40472.0,227.3749,227.63,227.2473,227.2964,40472.0
2023-02-02 11:20:00,231.59,232.15,231.56,232.02,45607.0,227.2571,227.8067,227.2277,227.6791,45607.0
2023-02-02 11:25:00,232.0,232.36,231.95,232.29,77518.0,227.6595,228.0127,227.6104,227.944,77518.0
2023-02-02 11:30:00,232.28,232.37,231.99,232.22,36709.0,227.9342,228.0225,227.6496,227.8753,36709.0
2023-02-02 11:35:00,232.25,232.25,231.95,232.0,33339.0,227.9048,227.9048,227.6104,227.6595,33339.0
2023-02-02 11:40:00,232.0,232.03,231.67,231.78,45778.0,227.6595,227.6889,227.3356,227.4436,45778.0
2023-02-02 11:45:00,231.8,232.01,231.75,231.85,18498.0,227.4632,227.6693,227.4141,227.5123,18498.0
2023-02-02 11:50:00,231.87,231.96,231.69,231.75,40290.0,227.5319,227.6202,227.3553,227.4141,40290.0
2023-02-02 11:55:00,231.75,231.76,231.25,231.25,29659.0,227.4141,227.424,226.9235,226.9235,29659.0
2023-02-02 12:00:00,231.24,231.58,231.19,231.23,30240.0,226.9137,227.2473,226.8646,226.9039,30240.0
2023-02-02 12:05:00,231.23,231.27,231.08,231.11,84980.0,226.9039,226.9431,226.7567,226.7861,84980.0
2023-02-02 12:10:00,231.13,231.48,231.11,231.34,35521.0,226.8057,227.1492,226.7861,227.0118,35521.0
2023-02-02 12:15:00,231.36,231.39,231.06,231.21,109965.0,227.0314,227.0609,226.737,226.8842,109965.0
2023-02-02 12:20:00,231.24,231.41,231.08,231.41,24594.0,226.9137,227.0805,226.7567,227.0805,24594.0
2023-02-02 12:25:00,231.4,231.41,230.74,230.79,94127.0,227.0707,227.0805,226.423,226.4721,94127.0
2023-02-02 12:30:00,230.79,230.92,230.71,230.91,57505.0,226.4721,226.5997,226.3936,226.5899,57505.0
2023-02-02 12:35:00,230.93,231.04,230.73,231.04,32701.0,226.6095,226.7174,226.4132,226.7174,32701.0
2023-02-02 12:40:00,231.06,231.1,230.74,230.78,24530.0,226.737,226.7763,226.423,226.4623,24530.0
2023-02-02 12:45:00,230.77,230.82,230.21,230.44,50751.0,226.4525,226.5015,225.903,226.1286,50751.0
2023-02-02 12:50:00,230.46,230.46,230.21,230.35,44270.0,226.1483,226.1483,225.903,226.0403,44270.0
2023-02-02 12:55:00,230.31,230.67,230.25,230.4,50675.0,226.0011,226.3543,225.9422,226.0894,50675.0
2023-02-02 13:00:00,230.42,230.53,230.27,230.52,37215.0,226.109,226.217,225.9618,226.2072,37215.0
2023-02-02 13:05:00,230.52,230.61,230.12,230.13,53783.0,226.2072,226.2955,225.8146,225.8244,53783.0
2023-02-02 13:10:00,230.16,230.22,229.9,230.13,37831.0,225.8539,225.9128,225.5988,225.8244,37831.0
2023-02-02 13:15:00,230.14,230.22,229.93,230.21,30170.0,225.8343,225.9128,225.6282,225.903,30170.0
2023-02-02 13:20:00,230.2,230.34,230.05,230.24,27928.0,225.8931,226.0305,225.7459,225.9324,27928.0
2023-02-02 13:25:00,230.22,230.25,230.02,230.19,35641.0,225.9128,225.9422,225.7165,225.8833,35641.0
2023-02-02 13:30:00,230.2,230.37,230.06,230.06,37884.0,225.8931,226.06,225.7558,225.7558,37884.0
2023-02-02 13:35:00,230.06,230.37,230.04,230.26,51802.0,225.7558,226.06,225.7361,225.952,51802.0
2023-02-02 13:40:00,230.29,230.48,230.12,230.14,33325.0,225.9815,226.1679,225.8146,225.8343,33325.0
2023-02-02 13:45:00,230.14,230.57,230.08,230.52,25710.0,225.8343,226.2562,225.7754,226.2072,25710.0
2023-02-02 13:50:00,230.48,230.69,230.42,230.66,49622.0,226.1679,226.374,226.109,226.3445,49622.0
2023-02-02 13:55:00,230.68,231.0,230.52,230.99,43491.0,226.3642,226.6782,226.2072,226.6684,43491.0
2023-02-02 14:00:00,231.01,231.12,230.65,230.65,35505.0,226.688,226.7959,226.3347,226.3347,35505.0
2023-02-02 14:05:00,230.7,230.79,230.46,230.5,64851.0,226.3838,226.4721,226.1483,226.1875,64851.0
2023-02-02 14:10:00,230.48,230.55,230.03,230.05,117419.0,226.1679,226.2366,225.7263,225.7459,117419.0
2023-02-02 14:15:00,230.04,230.28,229.97,230.21,51449.0,225.7361,225.9716,225.6674,225.903,51449.0
2023-02-02 14:20:00,230.2,230.25,229.96,230.02,43856.0,225.8931,225.9422,225.6576,225.7165,43856.0
2023-02-02 14:25:00,230.02,230.26,230.0,230.02,51191.0,225.7165,225.952,225.6969,225.7165,51191.0
2023-02-02 14:30:00,229.99,230.07,229.59,229.69,37458.0,225.6871,225.7656,225.2946,225.3927,37458.0
2023-02-02 14:35:00,229.71,229.83,229.38,229.53,37995.0,225.4123,225.5301,225.0885,225.2357,37995.0
2023-02-02 14:40:00,229.57,229.64,229.11,229.26,39345.0,225.2749,225.3436,224.8235,224.9707,39345.0
2023-02-02 14:45:00,229.25,229.28,228.91,229.28,36199.0,224.9609,224.9904,224.6273,224.9904,36199.0
2023-02-02 14:50:00,229.27,229.46,228.9,229.03,34120.0,224.9805,225.167,224.6175,224.745,34120.0
2023-02-02 14:55:00,228.99,229.02,228.63,228.73,53588.0,224.7058,224.7352,224.3525,224.4506,53588.0
2023-02-02 15:00:00,228.73,228.87,228.37,228.59,48104.0,224.4506,224.588,224.0974,224.3133,48104.0
2023-02-02 15:05:00,228.58,229.07,228.55,228.67,76437.0,224.3034,224.7843,224.274,224.3918,76437.0
2023-02-02 15:10:00,228.71,228.86,228.56,228.8,40609.0,224.431,224.5782,224.2838,224.5193,40609.0
2023-02-02 15:15:00,228.84,228.89,228.52,228.83,53919.0,224.5586,224.6076,224.2446,224.5488,53919.0
2023-02-02 15:20:00,228.8,229.23,228.75,229.06,47255.0,224.5193,224.9413,224.4703,224.7745,47255.0
2023-02-02 15:25:00,229.1,229.27,228.79,229.05,43571.0,224.8137,224.9805,224.5095,224.7647,43571.0
2023-02-02 15:30:00,229.1,229.22,229.08,229.2,42875.0,224.8137,224.9315,224.7941,224.9118,42875.0
2023-02-02 15:35:00,229.21,229.29,228.71,228.78,46024.0,224.9217,225.0002,224.431,224.4997,46024.0
2023-02-02 15:40:00,228.8,229.11,228.56,229.0,84603.0,224.5193,224.8235,224.2838,224.7156,84603.0
2023-02-02 15:45:00,229.0,229.16,228.72,228.94,64940.0,224.7156,224.8726,224.4408,224.6567,64940.0
2023-02-02 15:50:00,228.96,229.26,228.95,229.12,121094.0,224.6763,224.9707,224.6665,224.8333,121094.0
2023-02-02 15:55:00,229.12,229.69,229.0,229.55,271099.0,224.8333,225.3927,224.7156,225.2553,271099.0
2023-02-03 09:30:00,228.69,228.77,227.7,227.82,121307.0,224.4114,224.4899,223.4399,223.5577,121307.0
2023-02-03 09:35:00,227.85,228.39,227.68,228.29,32087.0,223.5871,224.117,223.4203,224.0189,32087.0
2023-02-03 09:40:00,228.3,228.43,227.9,228.09,38253.0,224.0287,224.1563,223.6362,223.8226,38253.0
2023-02-03 09:45:00,228.28,228.91,228.0,228.5,41604.0,224.0091,224.6273,223.7343,224.2249,41604.0
2023-02-03 09:50:00,228.41,228.72,227.97,228.63,32885.0,224.1366,224.4408,223.7049,224.3525,32885.0
2023-02-03 09:55:00,228.69,228.74,227.98,228.0,36410.0,224.4114,224.4605,223.7147,223.7343,36410.0
2023-02-03 10:00:00,227.9,228.46,227.64,228.16,68158.0,223.6362,224.1857,223.381,223.8913,68158.0
2023-02-03 10:05:00,228.14,228.49,227.8,228.48,42649.0,223.8717,224.2151,223.538,224.2053,42649.0
2023-02-03 10:10:00,228.47,229.26,228.31,229.13,45116.0,224.1955,224.9707,224.0385,224.8432,45116.0
2023-02-03 10:15:00,229.11,229.53,229.08,229.38,76409.0,224.8235,225.2357,224.7941,225.0885,76409.0
2023-02-03 10:20:00,229.34,230.11,229.32,229.93,47047.0,225.0492,225.8048,225.0296,225.6282,47047.0
2023-02-03 10:25:00,229.96,230.2,229.73,229.73,41414.0,225.6576,225.8931,225.4319,225.4319,41414.0
2023-02-03 10:30:00,229.73,230.07,229.65,230.03,25029.0,225.4319,225.7656,225.3534,225.7263,25029.0
2023-02-03 10:35:00,230.02,230.75,229.91,230.66,27564.0,225.7165,226.4328,225.6086,226.3445,27564.0
2023-02-03 10:40:00,230.62,230.85,230.45,230.78,58839.0,226.3053,226.531,226.1385,226.4623,58839.0
2023-02-03 10:45:00,230.86,230.86,230.45,230.57,44508.0,226.5408,226.5408,226.1385,226.2562,44508.0
2023-02-03 10:50:00,230.53,230.53,229.96,230.18,62625.0,226.217,226.217,225.6576,225.8735,62625.0
2023-02-03 10:55:00,230.18,230.23,229.86,230.06,22234.0,225.8735,225.9226,225.5595,225.7558,22234.0
2023-02-03 11:00:00,230.03,230.51,230.03,230.06,29414.0,225.7263,226.1973,225.7263,225.7558,29414.0
2023-02-03 11:05:00,230.03,230.31,229.98,230.14,28709.0,225.7263,226.0011,225.6773,225.8343,28709.0
2023-02-03 11:10:00,230.17,230.39,230.04,230.31,40738.0,225.8637,226.0796,225.7361,226.0011,40738.0
2023-02-03 11:15:00,230.33,230.51,230.11,230.14,21955.0,226.0207,226.1973,225.8048,225.8343,21955.0
2023-02-03 11:20:00,230.22,230.45,230.03,230.36,26878.0,225.9128,226.1385,225.7263,226.0501,26878.0
2023-02-03 11:25:00,230.33,230.39,230.08,230.37,21793.0,226.0207,226.0796,225.7754,226.06,21793.0
2023-02-03 11:30:00,230.43,230.64,230.31,230.64,20879.0,226.1188,226.3249,226.0011,226.3249,20879.0
2023-02-03 11:35:00,230.65,230.77,230.16,230.23,28964.0,226.3347,226.4525,225.8539,225.9226,28964.0
2023-02-03 11:40:00,230.22,230.6,230.14,230.28,16809.0,225.9128,226.2857,225.8343,225.9716,16809.0
2023-02-03 11:45:00,230.26,230.35,229.93,229.93,37345.0,225.952,226.0403,225.6282,225.6282,37345.0
2023-02-03 11:50:00,229.88,230.56,229.88,230.3,18058.0,225.5791,226.2464,225.5791,225.9913,18058.0
2023-02-03 11:55:00,230.35,230.4,229.96,230.03,22228.0,226.0403,226.0894,225.6576,225.7263,22228.0
2023-02-03 12:00:00,230.03,230.17,229.91,230.01,19392.0,225.7263,225.8637,225.6086,225.7067,19392.0
2023-02-03 12:05:00,229.99,230.04,229.81,229.91,19497.0,225.6871,225.7361,225.5104,225.6086,19497.0
2023-02-03 12:10:00,229.95,230.29,229.95,230.28,15875.0,225.6478,225.9815,225.6478,225.9716,15875.0
2023-02-03 12:15:00,230.25,230.46,230.15,230.38,19952.0,225.9422,226.1483,225.8441,226.0698,19952.0
2023-02-03 12:20:00,230.43,230.83,230.31,230.77,15559.0,226.1188,226.5114,226.0011,226.4525,15559.0
2023-02-03 12:25:00,230.73,230.75,230.54,230.61,13755.0,226.4132,226.4328,226.2268,226.2955,13755.0
2023-02-03 12:30:00,230.59,230.75,230.53,230.67,14521.0,226.2758,226.4328,226.217,226.3543,14521.0
2023-02-03 12:35:00,230.66,230.73,230.46,230.46,7709.0,226.3445,226.4132,226.1483,226.1483,7709.0
2023-02-03 12:40:00,230.46,230.64,230.46,230.56,11955.0,226.1483,226.3249,226.1483,226.2464,11955.0
2023-02-03 12:45:00,230.57,230.67,230.43,230.49,15340.0,226.2562,226.3543,226.1188,226.1777,15340.0
2023-02-03 12:50:00,230.48,230.68,230.37,230.59,40308.0,226.1679,226.3642,226.06,226.2758,40308.0
2023-02-03 12:55:00,230.55,230.63,229.52,229.62,24852.0,226.2366,226.3151,225.2259,225.324,24852.0
2023-02-03 13:00:00,229.55,229.76,229.5,229.56,17996.0,225.2553,225.4614,225.2062,225.2651,17996.0
2023-02-03 13:05:00,229.59,229.72,229.04,229.04,19315.0,225.2946,225.4221,224.7548,224.7548,19315.0
2023-02-03 13:10:00,229.0,229.35,228.96,229.34,12590.0,224.7156,225.059,224.6763,225.0492,12590.0
2023-02-03 13:15:00,229.31,229.63,229.23,229.51,13226.0,225.0198,225.3338,224.9413,225.216,13226.0
2023-02-03 13:20:00,229.49,229.81,229.46,229.68,20922.0,225.1964,225.5104,225.167,225.3829,20922.0
2023-02-03 13:25:00,229.66,229.74,229.41,229.42,25815.0,225.3632,225.4417,225.1179,225.1277,25815.0
2023-02-03 13:30:00,229.45,229.47,229.18,229.34,18335.0,225.1572,225.1768,224.8922,225.0492,18335.0
2023-02-03 13:35:00,229.28,229.7,229.18,229.59,14809.0,224.9904,225.4025,224.8922,225.2946,14809.0
2023-02-03 13:40:00,229.57,229.59,229.29,229.38,20235.0,225.2749,225.2946,225.0002,225.0885,20235.0
2023-02-03 13:45:00,229.39,229.39,228.93,229.29,12772.0,225.0983,225.0983,224.6469,225.0002,12772.0
2023-02-03 13:50:00,229.4,229.7,229.37,229.63,11726.0,225.1081,225.4025,225.0787,225.3338,11726.0
2023-02-03 13:55:00,229.51,229.79,229.46,229.68,14402.0,225.216,225.4908,225.167,225.3829,14402.0
2023-02-03 14:00:00,229.65,229.77,229.47,229.65,21709.0,225.3534,225.4712,225.1768,225.3534,21709.0
2023-02-03 14:05:00,229.63,229.91,229.52,229.78,15885.0,225.3338,225.6086,225.2259,225.481,15885.0
2023-02-03 14:10:00,229.82,229.9,229.51,229.81,19360.0,225.5202,225.5988,225.216,225.5104,19360.0
2023-02-03 14:15:00,229.79,229.85,229.48,229.68,18354.0,225.4908,225.5497,225.1866,225.3829,18354.0
2023-02-03 14:20:00,229.72,229.81,229.13,229.16,49161.0,225.4221,225.5104,224.8432,224.8726,49161.0
2023-02-03 14:25:00,229.15,229.55,229.1,229.49,32635.0,224.8628,225.2553,224.8137,225.1964,32635.0
2023-02-03 14:30:00,229.46,229.55,229.12,229.45,28677.0,225.167,225.2553,224.8333,225.1572,28677.0
2023-02-03 14:35:00,229.42,230.11,229.42,230.02,34643.0,225.1277,225.8048,225.1277,225.7165,34643.0
2023-02-03 14:40:00,230.02,230.09,229.7,229.72,19997.0,225.7165,225.7852,225.4025,225.4221,19997.0
2023-02-03 14:45:00,229.74,229.77,229.59,229.72,24092.0,225.4417,225.4712,225.2946,225.4221,24092.0
2023-02-03 14:50:00,229.71,229.85,229.47,229.77,20907.0,225.4123,225.5497,225.1768,225.4712,20907.0
2023-02-03 14:55:00,229.77,229.88,229.51,229.67,32870.0,225.4712,225.5791,225.216,225.3731,32870.0
2023-02-03 15:00:00,229.65,229.65,229.34,229.52,20336.0,225.3534,225.3534,225.0492,225.2259,20336.0
2023-02-03 15:05:00,229.5,229.76,229.34,229.7,21322.0,225.2062,225.4614,225.0492,225.4025,21322.0
2023-02-03 15:10:00,229.71,230.01,229.54,230.0,31358.0,225.4123,225.7067,225.2455,225.6969,31358.0
2023-02-03 15:15:00,229.98,230.25,229.77,230.04,32578.0,225.6773,225.9422,225.4712,225.7361,32578.0
2023-02-03 15:20:00,230.06,230.06,229.74,230.04,23759.0,225.7558,225.7558,225.4417,225.7361,23759.0
2023-02-03 15:25:00,230.05,230.17,229.75,229.79,25255.0,225.7459,225.8637,225.4516,225.4908,25255.0
2023-02-03 15:30:00,229.8,230.13,229.8,229.92,37434.0,225.5006,225.8244,225.5006,225.6184,37434.0
2023-02-03 15:35:00,229.92,230.05,229.7,229.8,35462.0,225.6184,225.7459,225.4025,225.5006,35462.0
2023-02-03 15:40:00,229.81,230.11,229.78,229.83,42135.0,225.5104,225.8048,225.481,225.5301,42135.0
2023-02-03 15:45:00,229.81,230.0,229.72,229.88,62348.0,225.5104,225.6969,225.4221,225.5791,62348.0
2023-02-03 15:50:00,229.89,230.32,229.75,230.32,78566.0,225.5889,226.0109,225.4516,226.0109,78566.0
2023-02-03 15:55:00,230.33,230.42,230.08,230.13,224705.0,226.0207,226.109,225.7754,225.8244,224705.0
2023-02-06 09:30:00,228.7,229.93,228.03,229.76,165091.0,224.4212,225.6282,223.7637,225.4614,165091.0
2023-02-06 09:35:00,229.78,229.79,228.89,228.98,51719.0,225.481,225.4908,224.6076,224.696,51719.0
2023-02-06 09:40:00,229.06,229.32,228.9,228.96,46392.0,224.7745,225.0296,224.6175,224.6763,46392.0
2023-02-06 09:45:00,228.97,229.4,228.85,229.23,41424.0,224.6862,225.1081,224.5684,224.9413,41424.0
2023-02-06 09:50:00,229.16,229.55,229.03,229.18,32019.0,224.8726,225.2553,224.745,224.8922,32019.0
2023-02-06 09:55:00,229.17,229.76,229.12,229.6,50561.0,224.8824,225.4614,224.8333,225.3044,50561.0
2023-02-06 10:00:00,229.66,229.66,229.32,229.53,46382.0,225.3632,225.3632,225.0296,225.2357,46382.0
2023-02-06 10:05:00,229.48,229.78,229.38,229.74,30892.0,225.1866,225.481,225.0885,225.4417,30892.0
2023-02-06 10:10:00,229.72,229.72,229.29,229.39,28822.0,225.4221,225.4221,225.0002,225.0983,28822.0
2023-02-06 10:15:00,229.4,229.47,228.7,228.93,36601.0,225.1081,225.1768,224.4212,224.6469,36601.0
2023-02-06 10:20:00,228.83,228.96,228.43,228.6,33384.0,224.5488,224.6763,224.1563,224.3231,33384.0
2023-02-06 10:25:00,228.61,228.92,228.54,228.54,22517.0,224.3329,224.6371,224.2642,224.2642,22517.0
2023-02-06 10:30:00,228.46,228.61,228.28,228.61,20588.0,224.1857,224.3329,224.0091,224.3329,20588.0
2023-02-06 10:35:00,228.59,228.99,228.59,228.83,11124.0,224.3133,224.7058,224.3133,224.5488,11124.0
2023-02-06 10:40:00,228.83,229.18,228.7,228.89,29396.0,224.5488,224.8922,224.4212,224.6076,29396.0
2023-02-06 10:45:00,228.85,228.93,228.55,228.63,22837.0,224.5684,224.6469,224.274,224.3525,22837.0
2023-02-06 10:50:00,228.63,229.22,228.63,229.15,29773.0,224.3525,224.9315,224.3525,224.8628,29773.0
2023-02-06 10:55:00,229.15,229.63,229.1,229.44,19817.0,224.8628,225.3338,224.8137,225.1474,19817.0
2023-02-06 11:00:00,229.41,229.41,229.16,229.31,6854.0,225.1179,225.1179,224.8726,225.0198,6854.0
2023-02-06 11:05:00,229.33,229.75,229.3,229.31,25637.0,225.0394,225.4516,225.01,225.0198,25637.0
2023-02-06 11:10:00,229.29,229.44,228.95,229.18,13221.0,225.0002,225.1474,224.6665,224.8922,13221.0
2023-02-06 11:15:00,229.21,229.64,229.17,229.58,10829.0,224.9217,225.3436,224.8824,225.2847,10829.0
2023-02-06 11:20:00,229.48,229.54,229.22,229.23,15602.0,225.1866,225.2455,224.9315,224.9413,15602.0
2023-02-06 11:25:00,229.25,229.46,229.25,229.36,12714.0,224.9609,225.167,224.9609,225.0689,12714.0
2023-02-06 11:30:00,229.38,229.48,229.25,229.26,10225.0,225.0885,225.1866,224.9609,224.9707,10225.0
2023-02-06 11:35:00,229.25,229.49,229.19,229.48,13461.0,224.9609,225.1964,224.902,225.1866,13461.0
2023-02-06 11:40:00,229.51,229.54,229.3,229.3,6103.0,225.216,225.2455,225.01,225.01,6103.0
2023-02-06 11:45:00,229.36,229.42,229.03,229.05,8247.0,225.0689,225.1277,224.745,224.7647,8247.0
2023-02-06 11:50:00,229.03,229.38,229.01,229.32,28468.0,224.745,225.0885,224.7254,225.0296,28468.0
2023-02-06 11:55:00,229.32,229.42,229.06,229.13,16669.0,225.0296,225.1277,224.7745,224.8432,16669.0
2023-02-06 12:00:00,229.11,229.27,228.94,228.99,10668.0,224.8235,224.9805,224.6567,224.7058,10668.0
2023-02-06 12:05:00,229.03,229.18,229.03,229.17,16697.0,224.745,224.8922,224.745,224.8824,16697.0
2023-02-06 12:10:00,229.11,229.41,229.07,229.31,18083.0,224.8235,225.1179,224.7843,225.0198,18083.0
2023-02-06 12:15:00,229.31,229.45,229.06,229.06,7332.0,225.0198,225.1572,224.7745,224.7745,7332.0
2023-02-06 12:20:00,229.08,229.39,229.03,229.36,17639.0,224.7941,225.0983,224.745,225.0689,17639.0
2023-02-06 12:25:00,229.38,229.69,229.37,229.42,11981.0,225.0885,225.3927,225.0787,225.1277,11981.0
2023-02-06 12:30:00,229.48,229.63,229.4,229.42,12334.0,225.1866,225.3338,225.1081,225.1277,12334.0
2023-02-06 12:35:00,229.44,229.62,229.42,229.53,11578.0,225.1474,225.324,225.1277,225.2357,11578.0
2023-02-06 12:40:00,229.54,229.82,229.41,229.45,15533.0,225.2455,225.5202,225.1179,225.1572,15533.0
2023-02-06 12:45:00,229.47,229.64,229.45,229.49,8483.0,225.1768,225.3436,225.1572,225.1964,8483.0
2023-02-06 12:50:00,229.58,229.67,229.4,229.52,9273.0,225.2847,225.3731,225.1081,225.2259,9273.0
2023-02-06 12:55:00,229.5,229.52,229.32,229.36,4858.0,225.2062,225.2259,225.0296,225.0689,4858.0
2023-02-06 13:00:00,229.43,229.45,229.25,229.31,5812.0,225.1375,225.1572,224.9609,225.0198,5812.0
2023-02-06 13:05:00,229.36,229.49,229.27,229.4,6021.0,225.0689,225.1964,224.9805,225.1081,6021.0
2023-02-06 13:10:00,229.45,229.53,229.03,229.47,12062.0,225.1572,225.2357,224.745,225.1768,12062.0
2023-02-06 13:15:00,229.49,229.61,229.46,229.59,7932.0,225.1964,225.3142,225.167,225.2946,7932.0
2023-02-06 13:20:00,229.66,229.83,229.64,229.7,7114.0,225.3632,225.5301,225.3436,225.4025,7114.0
2023-02-06 13:25:00,229.68,229.7,229.44,229.47,8462.0,225.3829,225.4025,225.1474,225.1768,8462.0
2023-02-06 13:30:00,229.46,229.58,229.4,229.44,11009.0,225.167,225.2847,225.1081,225.1474,11009.0
2023-02-06 13:35:00,229.43,229.57,229.33,229.44,10655.0,225.1375,225.2749,225.0394,225.1474,10655.0
2023-02-06 13:40:00,229.42,229.49,229.3,229.38,8689.0,225.1277,225.1964,225.01,225.0885,8689.0
2023-02-06 13:45:00,229.33,229.42,229.23,229.29,7377.0,225.0394,225.1277,224.9413,225.0002,7377.0
2023-02-06 13:50:00,229.3,229.5,229.3,229.31,8751.0,225.01,225.2062,225.01,225.0198,8751.0
2023-02-06 13:55:00,229.26,229.53,229.24,229.49,8138.0,224.9707,225.2357,224.9511,225.1964,8138.0
2023-02-06 14:00:00,229.51,229.84,229.51,229.84,9356.0,225.216,225.5399,225.216,225.5399,9356.0
2023-02-06 14:05:00,229.87,229.94,229.8,229.81,10548.0,225.5693,225.638,225.5006,225.5104,10548.0
2023-02-06 14:10:00,229.8,230.05,229.79,230.02,23756.0,225.5006,225.7459,225.4908,225.7165,23756.0
2023-02-06 14:15:00,230.0,230.26,229.99,230.15,16677.0,225.6969,225.952,225.6871,225.8441,16677.0
2023-02-06 14:20:00,230.17,230.17,229.95,229.96,18437.0,225.8637,225.8637,225.6478,225.6576,18437.0
2023-02-06 14:25:00,229.98,230.0,229.78,229.81,10584.0,225.6773,225.6969,225.481,225.5104,10584.0
2023-02-06 14:30:00,229.81,229.86,229.62,229.67,12174.0,225.5104,225.5595,225.324,225.3731,12174.0
2023-02-06 14:35:00,229.7,229.7,229.39,229.47,19582.0,225.4025,225.4025,225.0983,225.1768,19582.0
2023-02-06 14:40:00,229.5,229.53,229.29,229.52,10822.0,225.2062,225.2357,225.0002,225.2259,10822.0
2023-02-06 14:45:00,229.5,229.57,229.39,229.55,17430.0,225.2062,225.2749,225.0983,225.2553,17430.0
2023-02-06 14:50:00,229.53,229.53,229.31,229.47,11510.0,225.2357,225.2357,225.0198,225.1768,11510.0
2023-02-06 14:55:00,229.47,229.58,229.33,229.54,9483.0,225.1768,225.2847,225.0394,225.2455,9483.0
2023-02-06 15:00:00,229.54,229.54,229.25,229.27,8523.0,225.2455,225.2455,224.9609,224.9805,8523.0
2023-02-06 15:05:00,229.27,229.36,229.06,229.36,14780.0,224.9805,225.0689,224.7745,225.0689,14780.0
2023-02-06 15:10:00,229.37,229.39,229.12,229.18,14430.0,225.0787,225.0983,224.8333,224.8922,14430.0
2023-02-06 15:15:00,229.17,229.3,229.07,229.08,28368.0,224.8824,225.01,224.7843,224.7941,28368.0
2023-02-06 15:20:00,229.08,229.28,228.98,228.99,22735.0,224.7941,224.9904,224.696,224.7058,22735.0
2023-02-06 15:25:00,229.0,229.1,228.87,228.89,18531.0,224.7156,224.8137,224.588,224.6076,18531.0
2023-02-06 15:30:00,228.9,229.25,228.74,229.18,31820.0,224.6175,224.9609,224.4605,224.8922,31820.0
2023-02-06 15:35:00,229.19,229.46,229.19,229.26,25809.0,224.902,225.167,224.902,224.9707,25809.0
2023-02-06 15:40:00,229.23,229.32,229.13,229.18,22972.0,224.9413,225.0296,224.8432,224.8922,22972.0
2023-02-06 15:45:00,229.17,229.33,229.02,229.14,36098.0,224.8824,225.0394,224.7352,224.853,36098.0
2023-02-06 15:50:00,229.15,229.47,229.06,229.37,50293.0,224.8628,225.1768,224.7745,225.0787,50293.0
2023-02-06 15:55:00,229.36,229.58,229.22,229.56,175615.0,225.0689,225.2847,224.9315,225.2651,175615.0
2023-02-07 09:30:00,228.02,229.61,227.95,229.46,155545.0,223.7539,225.3142,223.6852,225.167,155545.0
2023-02-07 09:35:00,229.39,229.45,228.89,229.34,28454.0,225.0983,225.1572,224.6076,225.0492,28454.0
2023-02-07 09:40:00,229.34,229.7,229.05,229.55,25796.0,225.0492,225.4025,224.7647,225.2553,25796.0
2023-02-07 09:45:00,229.46,229.46,229.03,229.32,34420.0,225.167,225.167,224.745,225.0296,34420.0
2023-02-07 09:50:00,229.33,229.77,229.2,229.5,45934.0,225.0394,225.4712,224.9118,225.2062,45934.0
2023-02-07 09:55:00,229.5,229.95,229.31,229.4,32786.0,225.2062,225.6478,225.0198,225.1081,32786.0
2023-02-07 10:00:00,229.38,229.4,228.95,229.34,23510.0,225.0885,225.1081,224.6665,225.0492,23510.0
2023-02-07 10:05:00,229.34,229.68,229.31,229.36,49776.0,225.0492,225.3829,225.0198,225.0689,49776.0
2023-02-07 10:10:00,229.35,229.37,228.93,229.14,19773.0,225.059,225.0787,224.6469,224.853,19773.0
2023-02-07 10:15:00,229.13,229.48,229.02,229.48,17979.0,224.8432,225.1866,224.7352,225.1866,17979.0
2023-02-07 10:20:00,229.5,229.54,228.99,229.05,15349.0,225.2062,225.2455,224.7058,224.7647,15349.0
2023-02-07 10:25:00,229.07,229.23,228.92,228.96,19911.0,224.7843,224.9413,224.6371,224.6763,19911.0
2023-02-07 10:30:00,228.99,229.16,228.87,228.91,16275.0,224.7058,224.8726,224.588,224.6273,16275.0
2023-02-07 10:35:00,228.92,229.21,228.83,229.21,17739.0,224.6371,224.9217,224.5488,224.9217,17739.0
2023-02-07 10:40:00,229.21,229.3,228.87,228.96,14753.0,224.9217,225.01,224.588,224.6763,14753.0
2023-02-07 10:45:00,228.94,229.0,228.8,228.99,12493.0,224.6567,224.7156,224.5193,224.7058,12493.0
2023-02-07 10:50:00,229.0,229.13,228.82,228.82,10336.0,224.7156,224.8432,224.539,224.539,10336.0
2023-02-07 10:55:00,228.85,228.85,228.54,228.65,15520.0,224.5684,224.5684,224.2642,224.3721,15520.0
2023-02-07 11:00:00,228.71,228.82,228.6,228.7,18546.0,224.431,224.539,224.3231,224.4212,18546.0
2023-02-07 11:05:00,228.65,229.08,228.64,228.94,15020.0,224.3721,224.7941,224.3623,224.6567,15020.0
2023-02-07 11:10:00,228.93,229.08,228.82,228.95,14686.0,224.6469,224.7941,224.539,224.6665,14686.0
2023-02-07 11:15:00,228.94,229.03,228.56,228.65,24034.0,224.6567,224.745,224.2838,224.3721,24034.0
2023-02-07 11:20:00,228.65,228.8,228.63,228.73,27768.0,224.3721,224.5193,224.3525,224.4506,27768.0
2023-02-07 11:25:00,228.75,228.88,228.67,228.69,14737.0,224.4703,224.5978,224.3918,224.4114,14737.0
2023-02-07 11:30:00,228.74,229.06,228.62,228.95,16653.0,224.4605,224.7745,224.3427,224.6665,16653.0
2023-02-07 11:35:00,228.97,228.98,228.69,228.78,14366.0,224.6862,224.696,224.4114,224.4997,14366.0
2023-02-07 11:40:00,228.79,228.95,228.71,228.9,15787.0,224.5095,224.6665,224.431,224.6175,15787.0
2023-02-07 11:45:00,228.88,229.03,228.8,228.88,15047.0,224.5978,224.745,224.5193,224.5978,15047.0
2023-02-07 11:50:00,228.81,229.06,228.8,228.83,13357.0,224.5291,224.7745,224.5193,224.5488,13357.0
2023-02-07 11:55:00,228.76,228.88,228.73,228.81,12310.0,224.4801,224.5978,224.4506,224.5291,12310.0
2023-02-07 12:00:00,228.81,228.98,228.77,228.95,31438.0,224.5291,224.696,224.4899,224.6665,31438.0
2023-02-07 12:05:00,228.95,229.0,228.7,228.88,20515.0,224.6665,224.7156,224.4212,224.5978,20515.0
2023-02-07 12:10:00,228.9,228.96,228.87,228.9,9785.0,224.6175,224.6763,224.588,224.6175,9785.0
2023-02-07 12:15:00,228.9,229.09,228.84,229.09,11572.0,224.6175,224.8039,224.5586,224.8039,11572.0
2023-02-07 12:20:00,229.06,229.15,228.73,228.81,31240.0,224.7745,224.8628,224.4506,224.5291,31240.0
2023-02-07 12:25:00,228.83,229.11,228.8,229.03,28020.0,224.5488,224.8235,224.5193,224.745,28020.0
2023-02-07 12:30:00,229.03,229.06,228.72,228.75,12161.0,224.745,224.7745,224.4408,224.4703,12161.0
2023-02-07 12:35:00,228.7,228.85,228.62,228.76,16606.0,224.4212,224.5684,224.3427,224.4801,16606.0
2023-02-07 12:40:00,228.78,229.49,228.66,229.39,43812.0,224.4997,225.1964,224.382,225.0983,43812.0
2023-02-07 12:45:00,229.39,230.38,229.38,230.32,50953.0,225.0983,226.0698,225.0885,226.0109,50953.0
2023-02-07 12:50:00,230.44,230.76,230.09,230.75,21562.0,226.1286,226.4427,225.7852,226.4328,21562.0
2023-02-07 12:55:00,230.66,231.24,230.66,230.84,41877.0,226.3445,226.9137,226.3445,226.5212,41877.0
2023-02-07 13:00:00,230.92,231.31,230.77,230.77,33625.0,226.5997,226.9824,226.4525,226.4525,33625.0
2023-02-07 13:05:00,230.82,231.18,230.68,230.82,35270.0,226.5015,226.8548,226.3642,226.5015,35270.0
2023-02-07 13:10:00,230.88,231.0,230.4,230.42,27627.0,226.5604,226.6782,226.0894,226.109,27627.0
2023-02-07 13:15:00,230.37,230.45,229.63,230.21,30931.0,226.06,226.1385,225.3338,225.903,30931.0
2023-02-07 13:20:00,230.15,230.37,229.88,229.92,46321.0,225.8441,226.06,225.5791,225.6184,46321.0
2023-02-07 13:25:00,229.87,230.11,229.2,229.2,17058.0,225.5693,225.8048,224.9118,224.9118,17058.0
2023-02-07 13:30:00,229.21,229.21,228.12,228.17,38754.0,224.9217,224.9217,223.8521,223.9011,38754.0
2023-02-07 13:35:00,228.14,228.87,228.1,228.61,29707.0,223.8717,224.588,223.8324,224.3329,29707.0
2023-02-07 13:40:00,228.62,229.07,228.42,228.47,19578.0,224.3427,224.7843,224.1464,224.1955,19578.0
2023-02-07 13:45:00,228.52,228.57,228.17,228.2,27376.0,224.2446,224.2936,223.9011,223.9306,27376.0
2023-02-07 13:50:00,228.18,228.56,228.15,228.32,26549.0,223.9109,224.2838,223.8815,224.0483,26549.0
2023-02-07 13:55:00,228.39,228.49,228.2,228.31,21763.0,224.117,224.2151,223.9306,224.0385,21763.0
2023-02-07 14:00:00,228.34,228.72,228.25,228.62,22591.0,224.0679,224.4408,223.9796,224.3427,22591.0
2023-02-07 14:05:00,228.64,229.55,228.63,229.42,30982.0,224.3623,225.2553,224.3525,225.1277,30982.0
2023-02-07 14:10:00,229.52,230.02,229.52,229.76,16421.0,225.2259,225.7165,225.2259,225.4614,16421.0
2023-02-07 14:15:00,229.82,229.99,229.71,229.91,24814.0,225.5202,225.6871,225.4123,225.6086,24814.0
2023-02-07 14:20:00,229.87,230.01,229.56,229.91,32073.0,225.5693,225.7067,225.2651,225.6086,32073.0
2023-02-07 14:25:00,229.95,230.12,229.65,229.8,20949.0,225.6478,225.8146,225.3534,225.5006,20949.0
2023-02-07 14:30:00,229.81,230.47,229.71,230.33,17976.0,225.5104,226.1581,225.4123,226.0207,17976.0
2023-02-07 14:35:00,230.34,230.43,230.19,230.31,10561.0,226.0305,226.1188,225.8833,226.0011,10561.0
2023-02-07 14:40:00,230.29,230.53,230.15,230.15,17479.0,225.9815,226.217,225.8441,225.8441,17479.0
2023-02-07 14:45:00,230.18,230.45,230.14,230.29,16133.0,225.8735,226.1385,225.8343,225.9815,16133.0
2023-02-07 14:50:00,230.3,230.54,230.09,230.48,12835.0,225.9913,226.2268,225.7852,226.1679,12835.0
2023-02-07 14:55:00,230.46,230.56,230.32,230.43,20550.0,226.1483,226.2464,226.0109,226.1188,20550.0
2023-02-07 15:00:00,230.44,230.94,230.44,230.45,22569.0,226.1286,226.6193,226.1286,226.1385,22569.0
2023-02-07 15:05:00,230.45,230.63,230.31,230.36,14814.0,226.1385,226.3151,226.0011,226.0501,14814.0
2023-02-07 15:10:00,230.37,230.62,230.36,230.49,21728.0,226.06,226.3053,226.0501,226.1777,21728.0
2023-02-07 15:15:00,230.51,230.84,230.51,230.76,15464.0,226.1973,226.5212,226.1973,226.4427,15464.0
2023-02-07 15:20:00,230.78,231.11,230.76,230.98,20184.0,226.4623,226.7861,226.4427,226.6585,20184.0
2023-02-07 15:25:00,231.01,231.24,230.9,231.18,19671.0,226.688,226.9137,226.58,226.8548,19671.0
2023-02-07 15:30:00,231.16,231.28,230.96,231.19,32760.0,226.8352,226.9529,226.6389,226.8646,32760.0
2023-02-07 15:35:00,231.18,231.27,230.9,231.22,34720.0,226.8548,226.9431,226.58,226.8941,34720.0
2023-02-07 15:40:00,231.21,231.44,231.19,231.35,37657.0,226.8842,227.1099,226.8646,227.0216,37657.0
2023-02-07 15:45:00,231.35,231.62,231.26,231.45,44505.0,227.0216,227.2866,226.9333,227.1198,44505.0
2023-02-07 15:50:00,231.47,232.1,231.46,232.1,72146.0,227.1394,227.7576,227.1296,227.7576,72146.0
2023-02-07 15:55:00,232.12,232.13,231.15,231.3,146925.0,227.7772,227.787,226.8254,226.9726,146925.0
2023-02-08 09:30:00,230.34,231.0,230.1,230.76,139011.0,226.0305,226.6782,225.795,226.4427,139011.0
2023-02-08 09:35:00,230.77,230.94,230.52,230.86,37302.0,226.4525,226.6193,226.2072,226.5408,37302.0
2023-02-08 09:40:00,230.88,231.23,230.8,230.9,39357.0,226.5604,226.9039,226.4819,226.58,39357.0
2023-02-08 09:45:00,230.87,231.03,230.55,230.94,30169.0,226.5506,226.7076,226.2366,226.6193,30169.0
2023-02-08 09:50:00,230.84,231.47,230.74,231.45,24532.0,226.5212,227.1394,226.423,227.1198,24532.0
2023-02-08 09:55:00,231.44,231.83,231.42,231.8,46678.0,227.1099,227.4926,227.0903,227.4632,46678.0
2023-02-08 10:00:00,231.8,231.8,231.2,231.31,43010.0,227.4632,227.4632,226.8744,226.9824,43010.0
2023-02-08 10:05:00,231.33,231.36,230.74,231.34,40518.0,227.002,227.0314,226.423,227.0118,40518.0
2023-02-08 10:10:00,231.37,231.66,231.28,231.56,41648.0,227.0412,227.3258,226.9529,227.2277,41648.0
2023-02-08 10:15:00,231.53,231.71,231.41,231.66,26106.0,227.1983,227.3749,227.0805,227.3258,26106.0
2023-02-08 10:20:00,231.71,231.71,231.23,231.35,27487.0,227.3749,227.3749,226.9039,227.0216,27487.0
2023-02-08 10:25:00,231.32,231.55,231.27,231.43,29978.0,226.9922,227.2179,226.9431,227.1001,29978.0
2023-02-08 10:30:00,231.41,231.45,230.95,231.18,40939.0,227.0805,227.1198,226.6291,226.8548,40939.0
2023-02-08 10:35:00,231.21,231.84,231.1,231.84,30728.0,226.8842,227.5025,226.7763,227.5025,30728.0
2023-02-08 10:40:00,231.84,231.85,231.48,231.72,18594.0,227.5025,227.5123,227.1492,227.3847,18594.0
2023-02-08 10:45:00,231.73,231.86,231.45,231.57,33539.0,227.3945,227.5221,227.1198,227.2375,33539.0
2023-02-08 10:50:00,231.56,231.65,231.34,231.51,27338.0,227.2277,227.316,227.0118,227.1786,27338.0
2023-02-08 10:55:00,231.5,231.8,231.44,231.58,19917.0,227.1688,227.4632,227.1099,227.2473,19917.0
2023-02-08 11:00:00,231.6,231.61,231.21,231.38,26164.0,227.2669,227.2768,226.8842,227.0511,26164.0
2023-02-08 11:05:00,231.43,231.55,230.75,231.16,47516.0,227.1001,227.2179,226.4328,226.8352,47516.0
2023-02-08 11:10:00,231.16,231.32,230.98,231.19,26349.0,226.8352,226.9922,226.6585,226.8646,26349.0
2023-02-08 11:15:00,231.13,231.67,231.11,231.67,17514.0,226.8057,227.3356,226.7861,227.3356,17514.0
2023-02-08 11:20:00,231.59,231.71,231.01,231.09,14080.0,227.2571,227.3749,226.688,226.7665,14080.0
2023-02-08 11:25:00,231.12,231.13,230.86,231.05,27733.0,226.7959,226.8057,226.5408,226.7272,27733.0
2023-02-08 11:30:00,230.99,231.08,230.85,230.94,46128.0,226.6684,226.7567,226.531,226.6193,46128.0
2023-02-08 11:35:00,230.94,231.24,230.94,231.08,49273.0,226.6193,226.9137,226.6193,226.7567,49273.0
2023-02-08 11:40:00,231.05,231.1,230.76,230.94,49303.0,226.7272,226.7763,226.4427,226.6193,49303.0
2023-02-08 11:45:00,230.91,231.05,230.7,230.81,14847.0,226.5899,226.7272,226.3838,226.4917,14847.0
2023-02-08 11:50:00,230.76,230.94,230.57,230.66,33656.0,226.4427,226.6193,226.2562,226.3445,33656.0
2023-02-08 11:55:00,230.64,231.1,230.59,231.03,15028.0,226.3249,226.7763,226.2758,226.7076,15028.0
2023-02-08 12:00:00,231.03,231.08,230.65,230.7,20133.0,226.7076,226.7567,226.3347,226.3838,20133.0
2023-02-08 12:05:00,230.72,230.99,230.63,230.81,13846.0,226.4034,226.6684,226.3151,226.4917,13846.0
2023-02-08 12:10:00,230.82,230.87,230.43,230.43,24036.0,226.5015,226.5506,226.1188,226.1188,24036.0
2023-02-08 12:15:00,230.39,230.75,230.39,230.67,12461.0,226.0796,226.4328,226.0796,226.3543,12461.0
2023-02-08 12:20:00,230.72,231.06,230.7,230.85,11354.0,226.4034,226.737,226.3838,226.531,11354.0
2023-02-08 12:25:00,230.89,230.89,230.63,230.81,15189.0,226.5702,226.5702,226.3151,226.4917,15189.0
2023-02-08 12:30:00,230.84,231.0,230.63,230.66,13631.0,226.5212,226.6782,226.3151,226.3445,13631.0
2023-02-08 12:35:00,230.57,230.78,230.5,230.52,15607.0,226.2562,226.4623,226.1875,226.2072,15607.0
2023-02-08 12:40:00,230.52,230.63,230.43,230.57,9479.0,226.2072,226.3151,226.1188,226.2562,9479.0
2023-02-08 12:45:00,230.57,230.88,230.57,230.88,14597.0,226.2562,226.5604,226.2562,226.5604,14597.0
2023-02-08 12:50:00,230.93,230.93,230.63,230.66,25681.0,226.6095,226.6095,226.3151,226.3445,25681.0
2023-02-08 12:55:00,230.67,230.94,230.61,230.9,16133.0,226.3543,226.6193,226.2955,226.58,16133.0
2023-02-08 13:00:00,230.92,231.05,230.86,230.86,13417.0,226.5997,226.7272,226.5408,226.5408,13417.0
2023-02-08 13:05:00,230.91,231.34,230.76,231.2,22638.0,226.5899,227.0118,226.4427,226.8744,22638.0
2023-02-08 13:10:00,231.2,231.37,231.1,231.23,17399.0,226.8744,227.0412,226.7763,226.9039,17399.0
2023-02-08 13:15:00,231.26,231.31,231.1,231.26,9365.0,226.9333,226.9824,226.7763,226.9333,9365.0
2023-02-08 13:20:00,231.33,231.34,231.16,231.21,18469.0,227.002,227.0118,226.8352,226.8842,18469.0
2023-02-08 13:25:00,231.24,231.27,230.83,230.92,18694.0,226.9137,226.9431,226.5114,226.5997,18694.0
2023-02-08 13:30:00,230.89,230.98,230.71,230.87,17421.0,226.5702,226.6585,226.3936,226.5506,17421.0
2023-02-08 13:35:00,230.84,231.01,230.55,230.69,16672.0,226.5212,226.688,226.2366,226.374,16672.0
2023-02-08 13:40:00,230.69,230.81,230.56,230.67,24612.0,226.374,226.4917,226.2464,226.3543,24612.0
2023-02-08 13:45:00,230.67,230.81,230.51,230.55,23095.0,226.3543,226.4917,226.1973,226.2366,23095.0
2023-02-08 13:50:00,230.55,230.57,230.41,230.44,13197.0,226.2366,226.2562,226.0992,226.1286,13197.0
2023-02-08 13:55:00,230.45,230.73,230.39,230.68,21005.0,226.1385,226.4132,226.0796,226.3642,21005.0
2023-02-08 14:00:00,230.74,230.9,230.47,230.9,23086.0,226.423,226.58,226.1581,226.58,23086.0
2023-02-08 14:05:00,230.91,231.02,230.76,230.88,27713.0,226.5899,226.6978,226.4427,226.5604,27713.0
2023-02-08 14:10:00,230.9,231.18,230.88,231.1,18104.0,226.58,226.8548,226.5604,226.7763,18104.0
2023-02-08 14:15:00,231.1,231.28,230.94,231.09,14924.0,226.7763,226.9529,226.6193,226.7665,14924.0
2023-02-08 14:20:00,231.11,231.11,230.79,230.85,19416.0,226.7861,226.7861,226.4721,226.531,19416.0
2023-02-08 14:25:00,230.85,230.87,230.45,230.5,23598.0,226.531,226.5506,226.1385,226.1875,23598.0
2023-02-08 14:30:00,230.48,230.65,230.43,230.54,19195.0,226.1679,226.3347,226.1188,226.2268,19195.0
2023-02-08 14:35:00,230.6,230.67,230.5,230.64,11916.0,226.2857,226.3543,226.1875,226.3249,11916.0
2023-02-08 14:40:00,230.64,230.81,230.17,230.27,23490.0,226.3249,226.4917,225.8637,225.9618,23490.0
2023-02-08 14:45:00,230.27,230.34,230.15,230.19,16058.0,225.9618,226.0305,225.8441,225.8833,16058.0
2023-02-08 14:50:00,230.2,230.55,230.2,230.44,19315.0,225.8931,226.2366,225.8931,226.1286,19315.0
2023-02-08 14:55:00,230.43,230.65,230.36,230.62,17277.0,226.1188,226.3347,226.0501,226.3053,17277.0
2023-02-08 15:00:00,230.62,230.66,230.38,230.38,20134.0,226.3053,226.3445,226.0698,226.0698,20134.0
2023-02-08 15:05:00,230.39,230.42,230.18,230.35,15617.0,226.0796,226.109,225.8735,226.0403,15617.0
2023-02-08 15:10:00,230.34,230.37,230.02,230.14,17354.0,226.0305,226.06,225.7165,225.8343,17354.0
2023-02-08 15:15:00,230.14,230.35,230.07,230.14,23318.0,225.8343,226.0403,225.7656,225.8343,23318.0
2023-02-08 15:20:00,230.12,230.48,230.11,230.48,20946.0,225.8146,226.1679,225.8048,226.1679,20946.0
2023-02-08 15:25:00,230.48,230.53,230.29,230.39,15885.0,226.1679,226.217,225.9815,226.0796,15885.0
2023-02-08 15:30:00,230.39,230.57,230.17,230.2,25438.0,226.0796,226.2562,225.8637,225.8931,25438.0
2023-02-08 15:35:00,230.22,230.57,230.21,230.53,28025.0,225.9128,226.2562,225.903,226.217,28025.0
2023-02-08 15:40:00,230.52,230.55,230.37,230.37,27854.0,226.2072,226.2366,226.06,226.06,27854.0
2023-02-08 15:45:00,230.36,230.36,229.99,230.05,47563.0,226.0501,226.0501,225.6871,225.7459,47563.0
2023-02-08 15:50:00,230.07,230.37,229.99,230.06,80071.0,225.7656,226.06,225.6871,225.7558,80071.0
2023-02-08 15:55:00,230.09,230.56,229.99,230.35,239285.0,225.7852,226.2464,225.6871,226.0403,239285.0
2023-02-09 09:30:00,232.41,232.48,230.39,231.09,169806.0,228.5093,228.5781,226.5232,227.2114,169806.0
2023-02-09 09:35:00,230.98,231.36,230.86,231.13,38763.0,227.1033,227.4769,226.9853,227.2507,38763.0
2023-02-09 09:40:00,231.14,231.41,230.88,231.02,86821.0,227.2606,227.526,227.0049,227.1426,86821.0
2023-02-09 09:45:00,231.1,231.85,230.96,231.52,140623.0,227.2212,227.9587,227.0836,227.6342,140623.0
2023-02-09 09:50:00,231.6,232.15,231.46,231.77,45339.0,227.7129,228.2536,227.5752,227.88,45339.0
2023-02-09 09:55:00,231.77,232.13,231.37,231.44,47564.0,227.88,228.234,227.4867,227.5555,47564.0
2023-02-09 10:00:00,231.5,231.72,231.03,231.13,64735.0,227.6145,227.8308,227.1524,227.2507,64735.0
2023-02-09 10:05:00,231.17,231.3,231.05,231.15,26411.0,227.2901,227.4179,227.1721,227.2704,26411.0
2023-02-09 10:10:00,231.21,231.24,230.97,231.0,32148.0,227.3294,227.3589,227.0934,227.1229,32148.0
2023-02-09 10:15:00,230.99,231.12,230.68,230.69,52523.0,227.1131,227.2409,226.8083,226.8181,52523.0
2023-02-09 10:20:00,230.72,230.83,230.29,230.32,56398.0,226.8476,226.9558,226.4248,226.4543,56398.0
2023-02-09 10:25:00,230.33,230.39,230.17,230.24,25041.0,226.4642,226.5232,226.3069,226.3757,25041.0
2023-02-09 10:30:00,230.19,230.36,229.95,230.32,21222.0,226.3265,226.4937,226.0906,226.4543,21222.0
2023-02-09 10:35:00,230.29,230.51,230.21,230.3,28929.0,226.4248,226.6412,226.3462,226.4347,28929.0
2023-02-09 10:40:00,230.34,230.4,230.17,230.33,20628.0,226.474,226.533,226.3069,226.4642,20628.0
2023-02-09 10:45:00,230.39,230.64,230.37,230.62,27187.0,226.5232,226.769,226.5035,226.7493,27187.0
2023-02-09 10:50:00,230.65,230.77,230.34,230.39,29356.0,226.7788,226.8968,226.474,226.5232,29356.0
2023-02-09 10:55:00,230.37,230.84,230.31,230.64,25153.0,226.5035,226.9656,226.4445,226.769,25153.0
2023-02-09 11:00:00,230.65,230.65,229.8,229.97,33256.0,226.7788,226.7788,225.9431,226.1102,33256.0
2023-02-09 11:05:00,229.93,230.31,229.75,230.27,25963.0,226.0709,226.4445,225.8939,226.4052,25963.0
2023-02-09 11:10:00,230.25,230.35,230.07,230.11,19563.0,226.3855,226.4838,226.2085,226.2479,19563.0
2023-02-09 11:15:00,230.08,230.1,229.86,229.98,25983.0,226.2184,226.238,226.0021,226.12,25983.0
2023-02-09 11:20:00,230.01,230.06,229.57,229.65,28635.0,226.1495,226.1987,225.7169,225.7956,28635.0
2023-02-09 11:25:00,229.66,230.17,229.66,229.97,37758.0,225.8054,226.3069,225.8054,226.1102,37758.0
2023-02-09 11:30:00,229.97,230.12,229.77,229.93,21322.0,226.1102,226.2577,225.9136,226.0709,21322.0
2023-02-09 11:35:00,229.93,230.13,229.85,230.13,12200.0,226.0709,226.2675,225.9922,226.2675,12200.0
2023-02-09 11:40:00,230.13,230.16,229.96,229.97,9395.0,226.2675,226.297,226.1004,226.1102,9395.0
2023-02-09 11:45:00,229.94,229.98,229.72,229.88,26857.0,226.0807,226.12,225.8644,226.0217,26857.0
2023-02-09 11:50:00,229.88,229.96,229.72,229.74,12508.0,226.0217,226.1004,225.8644,225.8841,12508.0
2023-02-09 11:55:00,229.8,230.12,229.68,230.05,25044.0,225.9431,226.2577,225.8251,226.1889,25044.0
2023-02-09 12:00:00,230.02,230.21,229.95,230.04,19514.0,226.1594,226.3462,226.0906,226.179,19514.0
2023-02-09 12:05:00,230.02,230.35,230.01,230.35,13646.0,226.1594,226.4838,226.1495,226.4838,13646.0
2023-02-09 12:10:00,230.37,230.54,230.33,230.42,11226.0,226.5035,226.6706,226.4642,226.5527,11226.0
2023-02-09 12:15:00,230.4,230.58,230.31,230.51,22804.0,226.533,226.71,226.4445,226.6412,22804.0
2023-02-09 12:20:00,230.49,230.62,230.38,230.44,27907.0,226.6215,226.7493,226.5133,226.5723,27907.0
2023-02-09 12:25:00,230.49,230.53,230.12,230.14,24764.0,226.6215,226.6608,226.2577,226.2774,24764.0
2023-02-09 12:30:00,230.12,230.14,229.72,229.73,27937.0,226.2577,226.2774,225.8644,225.8742,27937.0
2023-02-09 12:35:00,229.76,229.8,229.45,229.52,22005.0,225.9037,225.9431,225.5989,225.6678,22005.0
2023-02-09 12:40:00,229.49,229.79,229.45,229.74,15392.0,225.6383,225.9332,225.5989,225.8841,15392.0
2023-02-09 12:45:00,229.72,229.73,229.42,229.7,15529.0,225.8644,225.8742,225.5694,225.8447,15529.0
2023-02-09 12:50:00,229.67,229.92,229.64,229.9,19386.0,225.8153,226.0611,225.7858,226.0414,19386.0
2023-02-09 12:55:00,229.92,230.1,229.84,230.04,11820.0,226.0611,226.238,225.9824,226.179,11820.0
2023-02-09 13:00:00,230.09,230.13,229.8,229.91,26321.0,226.2282,226.2675,225.9431,226.0512,26321.0
2023-02-09 13:05:00,229.92,230.24,229.92,230.02,22774.0,226.0611,226.3757,226.0611,226.1594,22774.0
2023-02-09 13:10:00,230.05,230.18,229.99,230.04,16174.0,226.1889,226.3167,226.1299,226.179,16174.0
2023-02-09 13:15:00,230.06,230.15,229.94,230.1,13827.0,226.1987,226.2872,226.0807,226.238,13827.0
2023-02-09 13:20:00,230.11,230.14,229.94,230.1,16942.0,226.2479,226.2774,226.0807,226.238,16942.0
2023-02-09 13:25:00,230.12,230.37,230.1,230.19,18396.0,226.2577,226.5035,226.238,226.3265,18396.0
2023-02-09 13:30:00,230.15,230.78,230.05,230.76,24741.0,226.2872,226.9066,226.1889,226.887,24741.0
2023-02-09 13:35:00,230.76,230.81,230.15,230.16,17722.0,226.887,226.9361,226.2872,226.297,17722.0
2023-02-09 13:40:00,230.17,230.22,229.92,230.08,21094.0,226.3069,226.356,226.0611,226.2184,21094.0
2023-02-09 13:45:00,230.03,230.19,229.91,230.19,15942.0,226.1692,226.3265,226.0512,226.3265,15942.0
2023-02-09 13:50:00,230.18,230.27,230.06,230.23,11782.0,226.3167,226.4052,226.1987,226.3659,11782.0
2023-02-09 13:55:00,230.21,230.21,229.95,230.15,12457.0,226.3462,226.3462,226.0906,226.2872,12457.0
2023-02-09 14:00:00,230.12,230.26,229.94,230.0,16512.0,226.2577,226.3953,226.0807,226.1397,16512.0
2023-02-09 14:05:00,229.99,230.18,229.95,230.12,17043.0,226.1299,226.3167,226.0906,226.2577,17043.0
2023-02-09 14:10:00,230.15,230.15,229.87,230.01,17859.0,226.2872,226.2872,226.0119,226.1495,17859.0
2023-02-09 14:15:00,230.03,230.05,229.79,230.04,21510.0,226.1692,226.1889,225.9332,226.179,21510.0
2023-02-09 14:20:00,230.03,230.12,229.84,229.91,22545.0,226.1692,226.2577,225.9824,226.0512,22545.0
2023-02-09 14:25:00,229.89,230.02,229.82,229.85,25877.0,226.0316,226.1594,225.9627,225.9922,25877.0
2023-02-09 14:30:00,229.87,230.16,229.86,230.15,23662.0,226.0119,226.297,226.0021,226.2872,23662.0
2023-02-09 14:35:00,230.08,230.16,229.99,230.06,18530.0,226.2184,226.297,226.1299,226.1987,18530.0
2023-02-09 14:40:00,230.06,230.31,230.01,230.17,19224.0,226.1987,226.4445,226.1495,226.3069,19224.0
2023-02-09 14:45:00,230.19,230.27,229.96,230.17,13876.0,226.3265,226.4052,226.1004,226.3069,13876.0
2023-02-09 14:50:00,230.15,230.22,229.91,229.97,17489.0,226.2872,226.356,226.0512,226.1102,17489.0
2023-02-09 14:55:00,229.95,229.96,229.83,229.94,25318.0,226.0906,226.1004,225.9726,226.0807,25318.0
2023-02-09 15:00:00,229.94,229.94,229.56,229.62,26188.0,226.0807,226.0807,225.7071,225.7661,26188.0
2023-02-09 15:05:00,229.62,229.94,229.51,229.92,20446.0,225.7661,226.0807,225.6579,226.0611,20446.0
2023-02-09 15:10:00,229.92,229.94,229.67,229.71,18020.0,226.0611,226.0807,225.8153,225.8546,18020.0
2023-02-09 15:15:00,229.7,229.84,229.62,229.73,20488.0,225.8447,225.9824,225.7661,225.8742,20488.0
2023-02-09 15:20:00,229.73,229.83,229.48,229.49,20931.0,225.8742,225.9726,225.6284,225.6383,20931.0
2023-02-09 15:25:00,229.51,229.58,229.41,229.49,30149.0,225.6579,225.7268,225.5596,225.6383,30149.0
2023-02-09 15:30:00,229.5,229.5,229.24,229.28,51709.0,225.6481,225.6481,225.3925,225.4318,51709.0
2023-02-09 15:35:00,229.27,229.55,229.12,229.52,63409.0,225.422,225.6973,225.2745,225.6678,63409.0
2023-02-09 15:40:00,229.52,229.75,229.41,229.73,42814.0,225.6678,225.8939,225.5596,225.8742,42814.0
2023-02-09 15:45:00,229.72,229.81,229.45,229.64,41912.0,225.8644,225.9529,225.5989,225.7858,41912.0
2023-02-09 15:50:00,229.59,229.97,229.53,229.76,54014.0,225.7366,226.1102,225.6776,225.9037,54014.0
2023-02-09 15:55:00,229.76,229.79,229.31,229.37,387160.0,225.9037,225.9332,225.4613,225.5203,387160.0
2023-02-10 09:30:00,228.96,229.91,228.96,229.65,93852.0,225.1172,226.0512,225.1172,225.7956,93852.0
2023-02-10 09:35:00,229.38,229.39,228.8,228.99,28426.0,225.5301,225.54,224.9599,225.1467,28426.0
2023-02-10 09:40:00,228.95,228.97,228.13,228.37,50899.0,225.1073,225.127,224.3011,224.5371,50899.0
2023-02-10 09:45:00,228.36,228.62,228.13,228.34,49139.0,224.5272,224.7829,224.3011,224.5076,49139.0
2023-02-10 09:50:00,228.31,228.44,227.86,228.01,49225.0,224.4781,224.6059,224.0356,224.1831,49225.0
2023-02-10 09:55:00,228.04,228.27,227.78,227.95,48110.0,224.2126,224.4387,223.957,224.1241,48110.0
2023-02-10 10:00:00,227.91,227.91,227.05,227.21,44540.0,224.0848,224.0848,223.2392,223.3965,44540.0
2023-02-10 10:05:00,227.24,228.07,227.23,228.03,54326.0,223.426,224.2421,223.4162,224.2028,54326.0
2023-02-10 10:10:00,228.06,228.67,228.02,228.15,41409.0,224.2323,224.832,224.1929,224.3208,41409.0
2023-02-10 10:15:00,228.09,228.53,228.03,228.33,30397.0,224.2618,224.6944,224.2028,224.4977,30397.0
2023-02-10 10:20:00,228.33,228.66,228.33,228.66,22385.0,224.4977,224.8222,224.4977,224.8222,22385.0
2023-02-10 10:25:00,228.65,228.68,228.29,228.46,23584.0,224.8124,224.8419,224.4584,224.6256,23584.0
2023-02-10 10:30:00,228.47,228.67,228.24,228.47,29687.0,224.6354,224.832,224.4093,224.6354,29687.0
2023-02-10 10:35:00,228.45,228.62,228.23,228.53,45652.0,224.6157,224.7829,224.3994,224.6944,45652.0
2023-02-10 10:40:00,228.54,228.54,227.88,227.99,25656.0,224.7042,224.7042,224.0553,224.1634,25656.0
2023-02-10 10:45:00,227.95,227.95,227.6,227.73,25158.0,224.1241,224.1241,223.78,223.9078,25158.0
2023-02-10 10:50:00,227.71,227.77,227.19,227.55,17660.0,223.8881,223.9471,223.3769,223.7308,17660.0
2023-02-10 10:55:00,227.56,227.93,227.45,227.92,14775.0,223.7407,224.1045,223.6325,224.0946,14775.0
2023-02-10 11:00:00,227.9,228.1,227.82,227.94,12296.0,224.075,224.2716,223.9963,224.1143,12296.0
2023-02-10 11:05:00,227.94,228.04,227.84,227.94,12382.0,224.1143,224.2126,224.016,224.1143,12382.0
2023-02-10 11:10:00,228.09,228.2,227.34,227.61,23808.0,224.2618,224.3699,223.5244,223.7898,23808.0
2023-02-10 11:15:00,227.65,228.22,227.54,228.14,19663.0,223.8292,224.3896,223.721,224.3109,19663.0
2023-02-10 11:20:00,228.11,228.2,227.99,228.11,18043.0,224.2814,224.3699,224.1634,224.2814,18043.0
2023-02-10 11:25:00,228.11,228.11,227.68,227.72,15861.0,224.2814,224.2814,223.8587,223.898,15861.0
2023-02-10 11:30:00,227.7,227.8,227.55,227.66,19160.0,223.8783,223.9766,223.7308,223.839,19160.0
2023-02-10 11:35:00,227.63,227.92,227.61,227.67,13801.0,223.8095,224.0946,223.7898,223.8488,13801.0
2023-02-10 11:40:00,227.68,227.75,227.46,227.5,17476.0,223.8587,223.9275,223.6423,223.6817,17476.0
2023-02-10 11:45:00,227.49,227.54,227.25,227.26,20795.0,223.6718,223.721,223.4359,223.4457,20795.0
2023-02-10 11:50:00,227.24,227.45,227.12,227.34,20934.0,223.426,223.6325,223.308,223.5244,20934.0
2023-02-10 11:55:00,227.34,227.41,226.91,227.06,34057.0,223.5244,223.5932,223.1016,223.2491,34057.0
2023-02-10 12:00:00,227.06,227.12,226.42,226.44,39791.0,223.2491,223.308,222.6198,222.6395,39791.0
2023-02-10 12:05:00,226.5,226.7,226.44,226.56,39545.0,222.6985,222.8951,222.6395,222.7574,39545.0
2023-02-10 12:10:00,226.57,226.77,226.46,226.56,27302.0,222.7673,222.9639,222.6591,222.7574,27302.0
2023-02-10 12:15:00,226.53,226.66,226.37,226.53,19576.0,222.728,222.8558,222.5706,222.728,19576.0
2023-02-10 12:20:00,226.62,226.87,226.59,226.74,19010.0,222.8164,223.0622,222.7869,222.9344,19010.0
2023-02-10 12:25:00,226.73,226.75,226.45,226.62,24590.0,222.9246,222.9443,222.6493,222.8164,24590.0
2023-02-10 12:30:00,226.62,226.79,226.44,226.44,60212.0,222.8164,222.9836,222.6395,222.6395,60212.0
2023-02-10 12:35:00,226.44,226.59,226.16,226.2,63245.0,222.6395,222.7869,222.3642,222.4035,63245.0
2023-02-10 12:40:00,226.22,226.64,226.18,226.51,24947.0,222.4232,222.8361,222.3838,222.7083,24947.0
2023-02-10 12:45:00,226.54,226.76,226.49,226.56,16442.0,222.7378,222.9541,222.6886,222.7574,16442.0
2023-02-10 12:50:00,226.56,226.69,226.43,226.68,45359.0,222.7574,222.8853,222.6296,222.8754,45359.0
2023-02-10 12:55:00,226.69,226.84,226.62,226.84,10199.0,222.8853,223.0327,222.8164,223.0327,10199.0
2023-02-10 13:00:00,226.85,226.96,226.75,226.75,14961.0,223.0426,223.1507,222.9443,222.9443,14961.0
2023-02-10 13:05:00,226.74,226.89,226.66,226.84,16821.0,222.9344,223.0819,222.8558,223.0327,16821.0
2023-02-10 13:10:00,226.8,226.93,226.74,226.87,12675.0,222.9934,223.1212,222.9344,223.0622,12675.0
2023-02-10 13:15:00,226.87,227.44,226.87,227.41,14417.0,223.0622,223.6227,223.0622,223.5932,14417.0
2023-02-10 13:20:00,227.41,227.67,227.4,227.58,21369.0,223.5932,223.8488,223.5834,223.7603,21369.0
2023-02-10 13:25:00,227.63,227.79,227.53,227.53,30179.0,223.8095,223.9668,223.7112,223.7112,30179.0
2023-02-10 13:30:00,227.53,227.56,227.2,227.49,17947.0,223.7112,223.7407,223.3867,223.6718,17947.0
2023-02-10 13:35:00,227.51,227.66,227.42,227.54,15413.0,223.6915,223.839,223.603,223.721,15413.0
2023-02-10 13:40:00,227.55,227.58,227.4,227.42,12662.0,223.7308,223.7603,223.5834,223.603,12662.0
2023-02-10 13:45:00,227.42,227.62,227.31,227.61,21859.0,223.603,223.7997,223.4949,223.7898,21859.0
2023-02-10 13:50:00,227.57,227.63,227.48,227.48,12181.0,223.7505,223.8095,223.662,223.662,12181.0
2023-02-10 13:55:00,227.46,227.47,227.04,227.06,29206.0,223.6423,223.6522,223.2294,223.2491,29206.0
2023-02-10 14:00:00,227.06,227.2,226.99,227.11,16860.0,223.2491,223.3867,223.1802,223.2982,16860.0
2023-02-10 14:05:00,227.13,227.23,226.93,227.01,18181.0,223.3179,223.4162,223.1212,223.1999,18181.0
2023-02-10 14:10:00,227.0,227.4,227.0,227.39,14827.0,223.1901,223.5834,223.1901,223.5735,14827.0
2023-02-10 14:15:00,227.4,227.49,227.27,227.42,15508.0,223.5834,223.6718,223.4555,223.603,15508.0
2023-02-10 14:20:00,227.43,227.46,227.26,227.26,11486.0,223.6128,223.6423,223.4457,223.4457,11486.0
2023-02-10 14:25:00,227.24,227.33,227.16,227.16,18694.0,223.426,223.5145,223.3474,223.3474,18694.0
2023-02-10 14:30:00,227.13,227.36,227.0,227.34,18916.0,223.3179,223.544,223.1901,223.5244,18916.0
2023-02-10 14:35:00,227.32,227.39,227.18,227.28,13410.0,223.5047,223.5735,223.367,223.4654,13410.0
2023-02-10 14:40:00,227.3,227.3,227.05,227.21,11975.0,223.485,223.485,223.2392,223.3965,11975.0
2023-02-10 14:45:00,227.23,227.29,227.15,227.25,12184.0,223.4162,223.4752,223.3375,223.4359,12184.0
2023-02-10 14:50:00,227.27,227.57,227.24,227.54,15091.0,223.4555,223.7505,223.426,223.721,15091.0
2023-02-10 14:55:00,227.52,227.58,227.45,227.54,14990.0,223.7013,223.7603,223.6325,223.721,14990.0
2023-02-10 15:00:00,227.62,227.79,227.45,227.5,10198.0,223.7997,223.9668,223.6325,223.6817,10198.0
2023-02-10 15:05:00,227.56,227.75,227.53,227.62,14414.0,223.7407,223.9275,223.7112,223.7997,14414.0
2023-02-10 15:10:00,227.61,227.65,227.37,227.42,10573.0,223.7898,223.8292,223.5539,223.603,10573.0
2023-02-10 15:15:00,227.43,227.46,227.18,227.31,21048.0,223.6128,223.6423,223.367,223.4949,21048.0
2023-02-10 15:20:00,227.29,227.33,227.1,227.1,20655.0,223.4752,223.5145,223.2884,223.2884,20655.0
2023-02-10 15:25:00,227.1,227.26,227.04,227.26,33255.0,223.2884,223.4457,223.2294,223.4457,33255.0
2023-02-10 15:30:00,227.27,227.3,227.06,227.26,48666.0,223.4555,223.485,223.2491,223.4457,48666.0
2023-02-10 15:35:00,227.24,227.56,227.24,227.56,35342.0,223.426,223.7407,223.426,223.7407,35342.0
2023-02-10 15:40:00,227.55,227.56,227.32,227.41,31342.0,223.7308,223.7407,223.5047,223.5932,31342.0
2023-02-10 15:45:00,227.43,227.7,227.43,227.61,50163.0,223.6128,223.8783,223.6128,223.7898,50163.0
2023-02-10 15:50:00,227.66,227.66,227.2,227.46,69124.0,223.839,223.839,223.3867,223.6423,69124.0
2023-02-10 15:55:00,227.47,227.49,227.1,227.23,149446.0,223.6522,223.6718,223.2884,223.4162,149446.0
2023-02-13 09:30:00,226.88,227.58,226.27,227.49,125059.0,223.0721,223.7603,222.4723,223.6718,125059.0
2023-02-13 09:35:00,227.38,227.52,226.9,227.25,35490.0,223.5637,223.7013,223.0917,223.4359,35490.0
2023-02-13 09:40:00,227.3,227.36,226.76,227.08,49403.0,223.485,223.544,222.9541,223.2687,49403.0
2023-02-13 09:45:00,227.09,227.6,226.99,227.28,63238.0,223.2786,223.78,223.1802,223.4654,63238.0
2023-02-13 09:50:00,227.28,227.39,226.97,227.38,24408.0,223.4654,223.5735,223.1606,223.5637,24408.0
2023-02-13 09:55:00,227.34,227.62,227.34,227.52,20955.0,223.5244,223.7997,223.5244,223.7013,20955.0
2023-02-13 10:00:00,227.5,227.85,227.38,227.44,50057.0,223.6817,224.0258,223.5637,223.6227,50057.0
2023-02-13 10:05:00,227.38,227.76,227.34,227.74,23806.0,223.5637,223.9373,223.5244,223.9176,23806.0
2023-02-13 10:10:00,227.71,227.74,227.09,227.54,20928.0,223.8881,223.9176,223.2786,223.721,20928.0
2023-02-13 10:15:00,227.54,227.91,227.46,227.67,24455.0,223.721,224.0848,223.6423,223.8488,24455.0
2023-02-13 10:20:00,227.73,227.94,227.71,227.91,24537.0,223.9078,224.1143,223.8881,224.0848,24537.0
2023-02-13 10:25:00,227.95,228.2,227.94,228.09,23758.0,224.1241,224.3699,224.1143,224.2618,23758.0
2023-02-13 10:30:00,228.09,228.12,227.87,227.94,17858.0,224.2618,224.2913,224.0455,224.1143,17858.0
2023-02-13 10:35:00,227.95,228.14,227.35,227.91,51753.0,224.1241,224.3109,223.5342,224.0848,51753.0
2023-02-13 10:40:00,227.94,228.18,227.69,228.04,23496.0,224.1143,224.3503,223.8685,224.2126,23496.0
2023-02-13 10:45:00,228.01,228.19,227.81,228.19,16547.0,224.1831,224.3601,223.9865,224.3601,16547.0
2023-02-13 10:50:00,228.19,228.47,228.09,228.13,44241.0,224.3601,224.6354,224.2618,224.3011,44241.0
2023-02-13 10:55:00,228.1,228.27,228.02,228.14,33673.0,224.2716,224.4387,224.1929,224.3109,33673.0
2023-02-13 11:00:00,228.14,228.22,227.99,228.16,26254.0,224.3109,224.3896,224.1634,224.3306,26254.0
2023-02-13 11:05:00,228.15,228.29,228.14,228.22,17795.0,224.3208,224.4584,224.3109,224.3896,17795.0
2023-02-13 11:10:00,228.25,228.25,227.93,228.11,21160.0,224.4191,224.4191,224.1045,224.2814,21160.0
2023-02-13 11:15:00,228.15,228.25,227.94,228.2,25262.0,224.3208,224.4191,224.1143,224.3699,25262.0
2023-02-13 11:20:00,228.25,228.33,228.12,228.17,20945.0,224.4191,224.4977,224.2913,224.3404,20945.0
2023-02-13 11:25:00,228.12,228.24,228.05,228.12,18786.0,224.2913,224.4093,224.2224,224.2913,18786.0
2023-02-13 11:30:00,228.14,228.27,228.05,228.25,39467.0,224.3109,224.4387,224.2224,224.4191,39467.0
2023-02-13 11:35:00,228.27,228.66,228.26,228.56,30657.0,224.4387,224.8222,224.4289,224.7239,30657.0
2023-02-13 11:40:00,228.56,229.09,228.54,229.09,31380.0,224.7239,225.245,224.7042,225.245,31380.0
2023-02-13 11:45:00,229.11,229.15,228.92,229.06,19774.0,225.2646,225.304,225.0778,225.2155,19774.0
2023-02-13 11:50:00,229.07,229.07,228.61,228.67,17393.0,225.2253,225.2253,224.773,224.832,17393.0
2023-02-13 11:55:00,228.64,228.71,228.55,228.67,17600.0,224.8025,224.8714,224.714,224.832,17600.0
2023-02-13 12:00:00,228.65,228.89,228.65,228.78,13869.0,224.8124,225.0483,224.8124,224.9402,13869.0
2023-02-13 12:05:00,228.8,228.92,228.78,228.92,14001.0,224.9599,225.0778,224.9402,225.0778,14001.0
2023-02-13 12:10:00,228.91,229.06,228.8,229.0,76036.0,225.068,225.2155,224.9599,225.1565,76036.0
2023-02-13 12:15:00,229.02,229.22,229.02,229.21,23769.0,225.1762,225.3728,225.1762,225.363,23769.0
2023-02-13 12:20:00,229.19,229.39,229.14,229.34,21076.0,225.3433,225.54,225.2941,225.4908,21076.0
2023-02-13 12:25:00,229.34,229.41,229.16,229.3,40078.0,225.4908,225.5596,225.3138,225.4515,40078.0
2023-02-13 12:30:00,229.29,229.6,229.21,229.57,51995.0,225.4416,225.7464,225.363,225.7169,51995.0
2023-02-13 12:35:00,229.56,229.67,229.48,229.55,21130.0,225.7071,225.8153,225.6284,225.6973,21130.0
2023-02-13 12:40:00,229.54,229.59,229.49,229.5,14595.0,225.6874,225.7366,225.6383,225.6481,14595.0
2023-02-13 12:45:00,229.55,229.7,229.54,229.62,13532.0,225.6973,225.8447,225.6874,225.7661,13532.0
2023-02-13 12:50:00,229.61,229.61,229.49,229.52,16833.0,225.7563,225.7563,225.6383,225.6678,16833.0
2023-02-13 12:55:00,229.52,229.53,229.04,229.04,15312.0,225.6678,225.6776,225.1958,225.1958,15312.0
2023-02-13 13:00:00,229.06,229.09,228.94,229.02,15372.0,225.2155,225.245,225.0975,225.1762,15372.0
2023-02-13 13:05:00,229.02,229.06,228.94,228.99,15786.0,225.1762,225.2155,225.0975,225.1467,15786.0
2023-02-13 13:10:00,229.0,229.07,228.91,229.05,12460.0,225.1565,225.2253,225.068,225.2057,12460.0
2023-02-13 13:15:00,229.06,229.25,229.05,229.14,17060.0,225.2155,225.4023,225.2057,225.2941,17060.0
2023-02-13 13:20:00,229.14,229.14,228.96,229.01,13367.0,225.2941,225.2941,225.1172,225.1663,13367.0
2023-02-13 13:25:00,229.02,229.25,228.99,229.19,11881.0,225.1762,225.4023,225.1467,225.3433,11881.0
2023-02-13 13:30:00,229.19,229.3,229.15,229.17,13945.0,225.3433,225.4515,225.304,225.3236,13945.0
2023-02-13 13:35:00,229.19,229.34,229.05,229.34,31048.0,225.3433,225.4908,225.2057,225.4908,31048.0
2023-02-13 13:40:00,229.36,229.4,229.18,229.3,11261.0,225.5105,225.5498,225.3335,225.4515,11261.0
2023-02-13 13:45:00,229.31,229.56,229.23,229.56,21471.0,225.4613,225.7071,225.3826,225.7071,21471.0
2023-02-13 13:50:00,229.54,229.61,229.4,229.45,15909.0,225.6874,225.7563,225.5498,225.5989,15909.0
2023-02-13 13:55:00,229.51,229.76,229.5,229.76,29007.0,225.6579,225.9037,225.6481,225.9037,29007.0
2023-02-13 14:00:00,229.79,229.83,229.41,229.44,21615.0,225.9332,225.9726,225.5596,225.5891,21615.0
2023-02-13 14:05:00,229.41,229.43,229.05,229.11,29084.0,225.5596,225.5793,225.2057,225.2646,29084.0
2023-02-13 14:10:00,229.11,229.25,228.9,228.94,25463.0,225.2646,225.4023,225.0582,225.0975,25463.0
2023-02-13 14:15:00,228.98,229.08,228.82,228.89,15716.0,225.1368,225.2352,224.9795,225.0483,15716.0
2023-02-13 14:20:00,228.89,228.9,228.63,228.68,17591.0,225.0483,225.0582,224.7927,224.8419,17591.0
2023-02-13 14:25:00,228.68,228.84,228.6,228.63,30879.0,224.8419,224.9992,224.7632,224.7927,30879.0
2023-02-13 14:30:00,228.66,228.68,228.39,228.46,29154.0,224.8222,224.8419,224.5567,224.6256,29154.0
2023-02-13 14:35:00,228.47,228.64,228.33,228.42,22824.0,224.6354,224.8025,224.4977,224.5862,22824.0
2023-02-13 14:40:00,228.4,228.4,228.18,228.34,20818.0,224.5666,224.5666,224.3503,224.5076,20818.0
2023-02-13 14:45:00,228.37,228.44,228.22,228.32,22945.0,224.5371,224.6059,224.3896,224.4879,22945.0
2023-02-13 14:50:00,228.3,228.64,228.27,228.57,25654.0,224.4682,224.8025,224.4387,224.7337,25654.0
2023-02-13 14:55:00,228.61,228.62,228.35,228.62,16422.0,224.773,224.7829,224.5174,224.7829,16422.0
2023-02-13 15:00:00,228.64,228.65,228.16,228.37,24875.0,224.8025,224.8124,224.3306,224.5371,24875.0
2023-02-13 15:05:00,228.41,228.6,228.3,228.6,18077.0,224.5764,224.7632,224.4682,224.7632,18077.0
2023-02-13 15:10:00,228.6,228.6,228.26,228.28,27623.0,224.7632,224.7632,224.4289,224.4486,27623.0
2023-02-13 15:15:00,228.3,228.53,228.29,228.53,42622.0,224.4682,224.6944,224.4584,224.6944,42622.0
2023-02-13 15:20:00,228.52,228.61,228.36,228.56,31712.0,224.6846,224.773,224.5272,224.7239,31712.0
2023-02-13 15:25:00,228.58,228.69,228.47,228.68,29601.0,224.7435,224.8517,224.6354,224.8419,29601.0
2023-02-13 15:30:00,228.63,228.66,228.42,228.57,39595.0,224.7927,224.8222,224.5862,224.7337,39595.0
2023-02-13 15:35:00,228.56,228.62,228.44,228.49,48066.0,224.7239,224.7829,224.6059,224.6551,48066.0
2023-02-13 15:40:00,228.48,228.81,228.47,228.68,56471.0,224.6452,224.9697,224.6354,224.8419,56471.0
2023-02-13 15:45:00,228.67,228.7,228.36,228.53,76947.0,224.832,224.8615,224.5272,224.6944,76947.0
2023-02-13 15:50:00,228.53,228.53,228.32,228.42,89027.0,224.6944,224.6944,224.4879,224.5862,89027.0
2023-02-13 15:55:00,228.41,228.91,228.4,228.91,146862.0,224.5764,225.068,224.5666,225.068,146862.0
2023-02-14 09:30:00,228.67,228.86,227.56,227.82,118285.0,224.832,225.0188,223.7407,223.9963,118285.0
2023-02-14 09:35:00,227.9,228.18,227.17,228.06,26380.0,224.075,224.3503,223.3572,224.2323,26380.0
2023-02-14 09:40:00,228.11,228.15,227.68,227.97,16523.0,224.2814,224.3208,223.8587,224.1438,16523.0
2023-02-14 09:45:00,228.02,228.77,228.02,228.51,20083.0,224.1929,224.9304,224.1929,224.6747,20083.0
2023-02-14 09:50:00,228.56,228.77,228.41,228.72,14929.0,224.7239,224.9304,224.5764,224.8812,14929.0
2023-02-14 09:55:00,228.73,229.22,228.61,229.12,23170.0,224.891,225.3728,224.773,225.2745,23170.0
2023-02-14 10:00:00,229.1,229.69,229.1,229.46,48089.0,225.2548,225.8349,225.2548,225.6088,48089.0
2023-02-14 10:05:00,229.47,229.8,229.45,229.57,26215.0,225.6186,225.9431,225.5989,225.7169,26215.0
2023-02-14 10:10:00,229.54,230.13,229.46,230.04,41468.0,225.6874,226.2675,225.6088,226.179,41468.0
2023-02-14 10:15:00,230.06,230.63,230.06,230.38,44373.0,226.1987,226.7591,226.1987,226.5133,44373.0
2023-02-14 10:20:00,230.4,231.1,230.34,230.86,41438.0,226.533,227.2212,226.474,226.9853,41438.0
2023-02-14 10:25:00,230.82,231.42,230.78,230.81,45293.0,226.9459,227.5359,226.9066,226.9361,45293.0
2023-02-14 10:30:00,230.82,231.03,230.16,230.48,41558.0,226.9459,227.1524,226.297,226.6117,41558.0
2023-02-14 10:35:00,230.41,230.41,229.27,229.28,36399.0,226.5428,226.5428,225.422,225.4318,36399.0
2023-02-14 10:40:00,229.24,229.41,229.12,229.21,20657.0,225.3925,225.5596,225.2745,225.363,20657.0
2023-02-14 10:45:00,229.15,229.32,228.67,229.17,22296.0,225.304,225.4711,224.832,225.3236,22296.0
2023-02-14 10:50:00,229.19,229.19,228.71,228.93,19266.0,225.3433,225.3433,224.8714,225.0877,19266.0
2023-02-14 10:55:00,228.84,229.3,228.69,229.14,17906.0,224.9992,225.4515,224.8517,225.2941,17906.0
2023-02-14 11:00:00,229.12,229.74,229.03,229.56,15441.0,225.2745,225.8841,225.186,225.7071,15441.0
2023-02-14 11:05:00,229.53,229.85,229.48,229.62,16652.0,225.6776,225.9922,225.6284,225.7661,16652.0
2023-02-14 11:10:00,229.72,229.95,229.63,229.9,16851.0,225.8644,226.0906,225.7759,226.0414,16851.0
2023-02-14 11:15:00,229.94,229.94,229.45,229.63,34927.0,226.0807,226.0807,225.5989,225.7759,34927.0
2023-02-14 11:20:00,229.6,229.85,229.47,229.82,20647.0,225.7464,225.9922,225.6186,225.9627,20647.0
2023-02-14 11:25:00,229.84,229.86,228.65,228.67,31627.0,225.9824,226.0021,224.8124,224.832,31627.0
2023-02-14 11:30:00,228.7,228.7,227.96,228.21,25224.0,224.8615,224.8615,224.134,224.3798,25224.0
2023-02-14 11:35:00,228.24,228.54,228.1,228.11,12370.0,224.4093,224.7042,224.2716,224.2814,12370.0
2023-02-14 11:40:00,228.09,228.36,227.94,228.16,15114.0,224.2618,224.5272,224.1143,224.3306,15114.0
2023-02-14 11:45:00,228.1,228.62,228.07,228.54,13587.0,224.2716,224.7829,224.2421,224.7042,13587.0
2023-02-14 11:50:00,228.5,228.54,227.89,228.23,13063.0,224.6649,224.7042,224.0651,224.3994,13063.0
2023-02-14 11:55:00,228.23,228.47,228.09,228.41,15261.0,224.3994,224.6354,224.2618,224.5764,15261.0
2023-02-14 12:00:00,228.37,228.66,228.27,228.61,15978.0,224.5371,224.8222,224.4387,224.773,15978.0
2023-02-14 12:05:00,228.62,228.68,228.47,228.66,9241.0,224.7829,224.8419,224.6354,224.8222,9241.0
2023-02-14 12:10:00,228.68,229.09,228.66,229.06,18141.0,224.8419,225.245,224.8222,225.2155,18141.0
2023-02-14 12:15:00,229.09,229.09,228.84,229.07,20148.0,225.245,225.245,224.9992,225.2253,20148.0
2023-02-14 12:20:00,229.09,229.26,228.83,228.83,11872.0,225.245,225.4121,224.9893,224.9893,11872.0
2023-02-14 12:25:00,228.78,229.15,228.78,228.97,7601.0,224.9402,225.304,224.9402,225.127,7601.0
2023-02-14 12:30:00,228.98,229.34,228.94,229.34,8962.0,225.1368,225.4908,225.0975,225.4908,8962.0
2023-02-14 12:35:00,229.35,229.35,229.1,229.25,8447.0,225.5006,225.5006,225.2548,225.4023,8447.0
2023-02-14 12:40:00,229.23,229.38,229.14,229.18,10171.0,225.3826,225.5301,225.2941,225.3335,10171.0
2023-02-14 12:45:00,229.19,229.42,229.14,229.33,11787.0,225.3433,225.5694,225.2941,225.481,11787.0
2023-02-14 12:50:00,229.33,229.36,228.95,229.23,20081.0,225.481,225.5105,225.1073,225.3826,20081.0
2023-02-14 12:55:00,229.22,229.5,229.22,229.4,15449.0,225.3728,225.6481,225.3728,225.5498,15449.0
2023-02-14 13:00:00,229.36,230.04,229.28,229.96,24521.0,225.5105,226.179,225.4318,226.1004,24521.0
2023-02-14 13:05:00,229.96,230.26,229.91,230.16,11599.0,226.1004,226.3953,226.0512,226.297,11599.0
2023-02-14 13:10:00,230.14,230.31,229.94,230.21,18754.0,226.2774,226.4445,226.0807,226.3462,18754.0
2023-02-14 13:15:00,230.2,230.58,230.1,230.37,27065.0,226.3364,226.71,226.238,226.5035,27065.0
2023-02-14 13:20:00,230.37,230.48,230.12,230.24,18867.0,226.5035,226.6117,226.2577,226.3757,18867.0
2023-02-14 13:25:00,230.29,230.35,230.1,230.28,8736.0,226.4248,226.4838,226.238,226.415,8736.0
2023-02-14 13:30:00,230.3,230.37,230.25,230.33,10675.0,226.4347,226.5035,226.3855,226.4642,10675.0
2023-02-14 13:35:00,230.34,230.44,230.12,230.23,13413.0,226.474,226.5723,226.2577,226.3659,13413.0
2023-02-14 13:40:00,230.22,230.29,229.86,229.87,11606.0,226.356,226.4248,226.0021,226.0119,11606.0
2023-02-14 13:45:00,229.93,230.29,229.93,230.08,11646.0,226.0709,226.4248,226.0709,226.2184,11646.0
2023-02-14 13:50:00,230.1,230.18,229.95,230.03,13861.0,226.238,226.3167,226.0906,226.1692,13861.0
2023-02-14 13:55:00,230.03,230.12,229.78,229.87,14986.0,226.1692,226.2577,225.9234,226.0119,14986.0
2023-02-14 14:00:00,229.87,230.12,229.75,229.95,23687.0,226.0119,226.2577,225.8939,226.0906,23687.0
2023-02-14 14:05:00,229.93,229.95,229.29,229.63,19388.0,226.0709,226.0906,225.4416,225.7759,19388.0
2023-02-14 14:10:00,229.63,229.96,229.63,229.84,16890.0,225.7759,226.1004,225.7759,225.9824,16890.0
2023-02-14 14:15:00,229.85,230.1,229.79,230.03,12417.0,225.9922,226.238,225.9332,226.1692,12417.0
2023-02-14 14:20:00,230.02,230.09,229.83,229.96,11638.0,226.1594,226.2282,225.9726,226.1004,11638.0
2023-02-14 14:25:00,229.98,229.99,229.81,229.87,15594.0,226.12,226.1299,225.9529,226.0119,15594.0
2023-02-14 14:30:00,229.9,230.3,229.9,230.27,29164.0,226.0414,226.4347,226.0414,226.4052,29164.0
2023-02-14 14:35:00,230.3,230.45,230.19,230.29,16561.0,226.4347,226.5822,226.3265,226.4248,16561.0
2023-02-14 14:40:00,230.3,230.4,230.25,230.26,23367.0,226.4347,226.533,226.3855,226.3953,23367.0
2023-02-14 14:45:00,230.26,230.35,230.16,230.26,15484.0,226.3953,226.4838,226.297,226.3953,15484.0
2023-02-14 14:50:00,230.25,230.33,230.01,230.09,13850.0,226.3855,226.4642,226.1495,226.2282,13850.0
2023-02-14 14:55:00,230.04,230.24,229.98,230.03,20301.0,226.179,226.3757,226.12,226.1692,20301.0
2023-02-14 15:00:00,230.07,230.18,229.93,230.0,11063.0,226.2085,226.3167,226.0709,226.1397,11063.0
2023-02-14 15:05:00,229.98,230.1,229.9,230.05,21561.0,226.12,226.238,226.0414,226.1889,21561.0
2023-02-14 15:10:00,230.04,230.11,229.83,230.01,16592.0,226.179,226.2479,225.9726,226.1495,16592.0
2023-02-14 15:15:00,230.02,230.13,229.88,230.04,19966.0,226.1594,226.2675,226.0217,226.179,19966.0
2023-02-14 15:20:00,230.08,230.15,229.98,230.12,12809.0,226.2184,226.2872,226.12,226.2577,12809.0
2023-02-14 15:25:00,230.12,230.2,229.96,230.06,24104.0,226.2577,226.3364,226.1004,226.1987,24104.0
2023-02-14 15:30:00,230.03,230.2,229.94,230.05,28909.0,226.1692,226.3364,226.0807,226.1889,28909.0
2023-02-14 15:35:00,230.03,230.16,229.94,230.04,36723.0,226.1692,226.297,226.0807,226.179,36723.0
2023-02-14 15:40:00,230.02,230.14,229.95,230.08,25648.0,226.1594,226.2774,226.0906,226.2184,25648.0
2023-02-14 15:45:00,230.08,230.16,229.97,230.16,47467.0,226.2184,226.297,226.1102,226.297,47467.0
2023-02-14 15:50:00,230.14,230.18,229.76,229.89,76214.0,226.2774,226.3167,225.9037,226.0316,76214.0
2023-02-14 15:55:00,229.92,230.02,229.32,229.47,145712.0,226.0611,226.1594,225.4711,225.6186,145712.0
2023-02-15 09:30:00,227.59,228.62,226.8,228.31,127798.0,223.7702,224.7829,222.9934,224.4781,127798.0
2023-02-15 09:35:00,228.37,228.96,228.19,228.31,31872.0,224.5371,225.1172,224.3601,224.4781,31872.0
2023-02-15 09:40:00,228.31,228.85,228.25,228.79,20752.0,224.4781,225.009,224.4191,224.95,20752.0
2023-02-15 09:45:00,228.71,228.94,228.54,228.91,28741.0,224.8714,225.0975,224.7042,225.068,28741.0
2023-02-15 09:50:00,228.92,228.93,228.21,228.45,24942.0,225.0778,225.0877,224.3798,224.6157,24942.0
2023-02-15 09:55:00,228.56,228.76,228.37,228.45,14795.0,224.7239,224.9205,224.5371,224.6157,14795.0
2023-02-15 10:00:00,228.36,228.82,228.32,228.7,51811.0,224.5272,224.9795,224.4879,224.8615,51811.0
2023-02-15 10:05:00,228.7,228.86,228.26,228.26,25685.0,224.8615,225.0188,224.4289,224.4289,25685.0
2023-02-15 10:10:00,228.3,228.35,227.75,228.09,34462.0,224.4682,224.5174,223.9275,224.2618,34462.0
2023-02-15 10:15:00,228.09,228.41,228.07,228.34,14577.0,224.2618,224.5764,224.2421,224.5076,14577.0
2023-02-15 10:20:00,228.31,228.41,228.0,228.02,16982.0,224.4781,224.5764,224.1733,224.1929,16982.0
2023-02-15 10:25:00,228.03,228.19,227.87,228.07,28305.0,224.2028,224.3601,224.0455,224.2421,28305.0
2023-02-15 10:30:00,228.02,228.27,227.95,228.2,29164.0,224.1929,224.4387,224.1241,224.3699,29164.0
2023-02-15 10:35:00,228.23,228.35,227.94,228.24,18663.0,224.3994,224.5174,224.1143,224.4093,18663.0
2023-02-15 10:40:00,228.25,228.38,227.74,227.74,24308.0,224.4191,224.5469,223.9176,223.9176,24308.0
2023-02-15 10:45:00,227.76,227.91,227.69,227.72,27324.0,223.9373,224.0848,223.8685,223.898,27324.0
2023-02-15 10:50:00,227.7,227.95,227.59,227.83,20727.0,223.8783,224.1241,223.7702,224.0061,20727.0
2023-02-15 10:55:00,227.86,228.08,227.7,227.73,17992.0,224.0356,224.2519,223.8783,223.9078,17992.0
2023-02-15 11:00:00,227.69,227.86,227.57,227.74,15807.0,223.8685,224.0356,223.7505,223.9176,15807.0
2023-02-15 11:05:00,227.78,228.09,227.7,227.74,25615.0,223.957,224.2618,223.8783,223.9176,25615.0
2023-02-15 11:10:00,227.74,227.83,227.57,227.65,19425.0,223.9176,224.0061,223.7505,223.8292,19425.0
2023-02-15 11:15:00,227.65,227.8,227.54,227.64,36576.0,223.8292,223.9766,223.721,223.8193,36576.0
2023-02-15 11:20:00,227.64,227.69,227.4,227.68,26552.0,223.8193,223.8685,223.5834,223.8587,26552.0
2023-02-15 11:25:00,227.66,227.87,227.56,227.79,19557.0,223.839,224.0455,223.7407,223.9668,19557.0
2023-02-15 11:30:00,227.88,227.89,227.48,227.72,22342.0,224.0553,224.0651,223.662,223.898,22342.0
2023-02-15 11:35:00,227.71,228.0,227.65,227.94,36449.0,223.8881,224.1733,223.8292,224.1143,36449.0
2023-02-15 11:40:00,227.91,228.06,227.85,227.85,34499.0,224.0848,224.2323,224.0258,224.0258,34499.0
2023-02-15 11:45:00,227.88,228.31,227.87,228.28,29392.0,224.0553,224.4781,224.0455,224.4486,29392.0
2023-02-15 11:50:00,228.3,228.32,228.13,228.25,26394.0,224.4682,224.4879,224.3011,224.4191,26394.0
2023-02-15 11:55:00,228.29,228.38,228.05,228.06,16684.0,224.4584,224.5469,224.2224,224.2323,16684.0
2023-02-15 12:00:00,228.07,228.07,227.91,227.94,14183.0,224.2421,224.2421,224.0848,224.1143,14183.0
2023-02-15 12:05:00,227.96,228.03,227.46,227.74,19438.0,224.134,224.2028,223.6423,223.9176,19438.0
2023-02-15 12:10:00,227.74,227.79,227.52,227.61,15942.0,223.9176,223.9668,223.7013,223.7898,15942.0
2023-02-15 12:15:00,227.58,227.61,227.39,227.51,24683.0,223.7603,223.7898,223.5735,223.6915,24683.0
2023-02-15 12:20:00,227.5,227.65,227.4,227.57,8708.0,223.6817,223.8292,223.5834,223.7505,8708.0
2023-02-15 12:25:00,227.57,227.68,227.33,227.43,14458.0,223.7505,223.8587,223.5145,223.6128,14458.0
2023-02-15 12:30:00,227.42,227.54,227.27,227.38,33407.0,223.603,223.721,223.4555,223.5637,33407.0
2023-02-15 12:35:00,227.43,227.58,227.18,227.32,23396.0,223.6128,223.7603,223.367,223.5047,23396.0
2023-02-15 12:40:00,227.32,227.39,227.23,227.31,13491.0,223.5047,223.5735,223.4162,223.4949,13491.0
2023-02-15 12:45:00,227.32,227.44,227.27,227.35,14226.0,223.5047,223.6227,223.4555,223.5342,14226.0
2023-02-15 12:50:00,227.38,227.62,227.3,227.62,11061.0,223.5637,223.7997,223.485,223.7997,11061.0
2023-02-15 12:55:00,227.65,227.65,227.42,227.59,18600.0,223.8292,223.8292,223.603,223.7702,18600.0
2023-02-15 13:00:00,227.61,227.84,227.55,227.8,16699.0,223.7898,224.016,223.7308,223.9766,16699.0
2023-02-15 13:05:00,227.8,228.09,227.62,228.01,27641.0,223.9766,224.2618,223.7997,224.1831,27641.0
2023-02-15 13:10:00,228.01,228.11,227.96,228.07,25856.0,224.1831,224.2814,224.134,224.2421,25856.0
2023-02-15 13:15:00,228.08,228.31,227.98,228.31,36195.0,224.2519,224.4781,224.1536,224.4781,36195.0
2023-02-15 13:20:00,228.32,228.37,228.02,228.18,12758.0,224.4879,224.5371,224.1929,224.3503,12758.0
2023-02-15 13:25:00,228.18,228.25,228.1,228.23,11561.0,224.3503,224.4191,224.2716,224.3994,11561.0
2023-02-15 13:30:00,228.24,228.27,228.05,228.2,10681.0,224.4093,224.4387,224.2224,224.3699,10681.0
2023-02-15 13:35:00,228.18,228.21,228.09,228.14,11022.0,224.3503,224.3798,224.2618,224.3109,11022.0
2023-02-15 13:40:00,228.19,228.38,228.16,228.34,30087.0,224.3601,224.5469,224.3306,224.5076,30087.0
2023-02-15 13:45:00,228.35,228.53,228.15,228.18,36199.0,224.5174,224.6944,224.3208,224.3503,36199.0
2023-02-15 13:50:00,228.19,228.49,228.08,228.49,18276.0,224.3601,224.6551,224.2519,224.6551,18276.0
2023-02-15 13:55:00,228.47,228.52,228.38,228.41,13098.0,224.6354,224.6846,224.5469,224.5764,13098.0
2023-02-15 14:00:00,228.4,228.42,228.24,228.24,10309.0,224.5666,224.5862,224.4093,224.4093,10309.0
2023-02-15 14:05:00,228.27,228.44,228.26,228.4,15509.0,224.4387,224.6059,224.4289,224.5666,15509.0
2023-02-15 14:10:00,228.38,228.46,228.3,228.46,13003.0,224.5469,224.6256,224.4682,224.6256,13003.0
2023-02-15 14:15:00,228.47,228.5,228.4,228.4,19266.0,224.6354,224.6649,224.5666,224.5666,19266.0
2023-02-15 14:20:00,228.42,228.59,228.41,228.48,20608.0,224.5862,224.7534,224.5764,224.6452,20608.0
2023-02-15 14:25:00,228.47,228.56,228.34,228.54,21287.0,224.6354,224.7239,224.5076,224.7042,21287.0
2023-02-15 14:30:00,228.53,228.64,228.15,228.2,29935.0,224.6944,224.8025,224.3208,224.3699,29935.0
2023-02-15 14:35:00,228.21,228.37,228.07,228.31,16945.0,224.3798,224.5371,224.2421,224.4781,16945.0
2023-02-15 14:40:00,228.32,228.44,228.27,228.37,6059.0,224.4879,224.6059,224.4387,224.5371,6059.0
2023-02-15 14:45:00,228.4,228.49,228.21,228.26,9197.0,224.5666,224.6551,224.3798,224.4289,9197.0
2023-02-15 14:50:00,228.29,228.34,228.13,228.2,13413.0,224.4584,224.5076,224.3011,224.3699,13413.0
2023-02-15 14:55:00,228.22,228.23,228.02,228.07,13837.0,224.3896,224.3994,224.1929,224.2421,13837.0
2023-02-15 15:00:00,228.08,228.17,228.02,228.07,17601.0,224.2519,224.3404,224.1929,224.2421,17601.0
2023-02-15 15:05:00,228.1,228.32,228.09,228.31,29424.0,224.2716,224.4879,224.2618,224.4781,29424.0
2023-02-15 15:10:00,228.3,228.32,228.12,228.17,15032.0,224.4682,224.4879,224.2913,224.3404,15032.0
2023-02-15 15:15:00,228.19,228.25,228.01,228.09,26655.0,224.3601,224.4191,224.1831,224.2618,26655.0
2023-02-15 15:20:00,228.08,228.27,227.98,227.98,25865.0,224.2519,224.4387,224.1536,224.1536,25865.0
2023-02-15 15:25:00,227.96,228.31,227.96,228.23,24482.0,224.134,224.4781,224.134,224.3994,24482.0
2023-02-15 15:30:00,228.24,228.45,228.2,228.42,21211.0,224.4093,224.6157,224.3699,224.5862,21211.0
2023-02-15 15:35:00,228.42,228.57,228.32,228.53,15692.0,224.5862,224.7337,224.4879,224.6944,15692.0
2023-02-15 15:40:00,228.52,228.61,228.33,228.39,31140.0,224.6846,224.773,224.4977,224.5567,31140.0
2023-02-15 15:45:00,228.4,228.73,228.39,228.73,25942.0,224.5666,224.891,224.5567,224.891,25942.0
2023-02-15 15:50:00,228.71,228.86,228.4,228.52,59794.0,224.8714,225.0188,224.5666,224.6846,59794.0
2023-02-15 15:55:00,228.51,229.07,228.45,228.96,101438.0,224.6747,225.2253,224.6157,225.1172,101438.0
2023-02-16 09:30:00,226.07,227.12,226.07,226.88,122245.0,222.2757,223.308,222.2757,223.0721,122245.0
2023-02-16 09:35:00,226.73,226.75,226.25,226.66,17996.0,222.9246,222.9443,222.4527,222.8558,17996.0
2023-02-16 09:40:00,226.65,226.81,226.21,226.58,26430.0,222.8459,223.0033,222.4133,222.7771,26430.0
2023-02-16 09:45:00,226.51,226.65,226.26,226.41,29062.0,222.7083,222.8459,222.4625,222.61,29062.0
2023-02-16 09:50:00,226.44,226.59,226.26,226.46,26382.0,222.6395,222.7869,222.4625,222.6591,26382.0
2023-02-16 09:55:00,226.49,226.51,225.98,226.07,35543.0,222.6886,222.7083,222.1872,222.2757,35543.0
2023-02-16 10:00:00,226.07,226.32,226.0,226.04,29306.0,222.2757,222.5215,222.2068,222.2462,29306.0
2023-02-16 10:05:00,226.08,226.63,226.07,226.63,21261.0,222.2855,222.8263,222.2757,222.8263,21261.0
2023-02-16 10:10:00,226.66,227.29,226.64,227.17,25926.0,222.8558,223.4752,222.8361,223.3572,25926.0
2023-02-16 10:15:00,227.21,227.3,226.74,227.29,16436.0,223.3965,223.485,222.9344,223.4752,16436.0
2023-02-16 10:20:00,227.33,227.41,227.05,227.05,25169.0,223.5145,223.5932,223.2392,223.2392,25169.0
2023-02-16 10:25:00,227.1,227.31,226.94,227.29,30183.0,223.2884,223.4949,223.1311,223.4752,30183.0
2023-02-16 10:30:00,227.29,227.42,227.1,227.25,23709.0,223.4752,223.603,223.2884,223.4359,23709.0
2023-02-16 10:35:00,227.29,227.63,227.24,227.57,12690.0,223.4752,223.8095,223.426,223.7505,12690.0
2023-02-16 10:40:00,227.58,227.58,227.33,227.33,15476.0,223.7603,223.7603,223.5145,223.5145,15476.0
2023-02-16 10:45:00,227.34,227.8,227.22,227.8,23921.0,223.5244,223.9766,223.4064,223.9766,23921.0
2023-02-16 10:50:00,227.81,228.04,227.75,227.85,52992.0,223.9865,224.2126,223.9275,224.0258,52992.0
2023-02-16 10:55:00,227.81,227.84,227.55,227.73,17852.0,223.9865,224.016,223.7308,223.9078,17852.0
2023-02-16 11:00:00,227.75,227.85,227.6,227.6,14377.0,223.9275,224.0258,223.78,223.78,14377.0
2023-02-16 11:05:00,227.61,227.72,227.4,227.72,17534.0,223.7898,223.898,223.5834,223.898,17534.0
2023-02-16 11:10:00,227.72,227.79,227.57,227.65,17153.0,223.898,223.9668,223.7505,223.8292,17153.0
2023-02-16 11:15:00,227.65,227.93,227.55,227.91,14464.0,223.8292,224.1045,223.7308,224.0848,14464.0
2023-02-16 11:20:00,227.91,227.94,227.66,227.86,14763.0,224.0848,224.1143,223.839,224.0356,14763.0
2023-02-16 11:25:00,227.82,228.03,227.73,227.94,12033.0,223.9963,224.2028,223.9078,224.1143,12033.0
2023-02-16 11:30:00,228.04,228.2,227.99,228.04,19599.0,224.2126,224.3699,224.1634,224.2126,19599.0
2023-02-16 11:35:00,228.02,228.11,227.67,227.86,23456.0,224.1929,224.2814,223.8488,224.0356,23456.0
2023-02-16 11:40:00,227.83,227.96,227.7,227.77,16846.0,224.0061,224.134,223.8783,223.9471,16846.0
2023-02-16 11:45:00,227.77,228.08,227.77,228.02,18196.0,223.9471,224.2519,223.9471,224.1929,18196.0
2023-02-16 11:50:00,228.01,228.09,227.85,227.86,18589.0,224.1831,224.2618,224.0258,224.0356,18589.0
2023-02-16 11:55:00,227.9,228.04,227.81,227.88,7220.0,224.075,224.2126,223.9865,224.0553,7220.0
2023-02-16 12:00:00,227.9,227.99,227.85,227.94,10402.0,224.075,224.1634,224.0258,224.1143,10402.0
2023-02-16 12:05:00,227.92,228.08,227.82,227.93,14176.0,224.0946,224.2519,223.9963,224.1045,14176.0
2023-02-16 12:10:00,227.92,228.13,227.89,227.96,12171.0,224.0946,224.3011,224.0651,224.134,12171.0
2023-02-16 12:15:00,227.97,228.05,227.47,227.47,12143.0,224.1438,224.2224,223.6522,223.6522,12143.0
2023-02-16 12:20:00,227.57,228.06,227.55,227.95,8804.0,223.7505,224.2323,223.7308,224.1241,8804.0
2023-02-16 12:25:00,228.03,228.13,227.94,227.99,13903.0,224.2028,224.3011,224.1143,224.1634,13903.0
2023-02-16 12:30:00,227.96,228.25,227.95,228.1,8809.0,224.134,224.4191,224.1241,224.2716,8809.0
2023-02-16 12:35:00,228.16,228.2,228.02,228.13,13693.0,224.3306,224.3699,224.1929,224.3011,13693.0
2023-02-16 12:40:00,228.09,228.13,227.99,228.1,7396.0,224.2618,224.3011,224.1634,224.2716,7396.0
2023-02-16 12:45:00,228.12,228.27,228.04,228.1,66927.0,224.2913,224.4387,224.2126,224.2716,66927.0
2023-02-16 12:50:00,228.1,228.36,227.96,228.1,101865.0,224.2716,224.5272,224.134,224.2716,101865.0
2023-02-16 12:55:00,228.1,228.13,227.86,227.95,38391.0,224.2716,224.3011,224.0356,224.1241,38391.0
2023-02-16 13:00:00,227.96,228.1,227.66,227.94,25692.0,224.134,224.2716,223.839,224.1143,25692.0
2023-02-16 13:05:00,228.0,228.03,227.86,228.03,9276.0,224.1733,224.2028,224.0356,224.2028,9276.0
2023-02-16 13:10:00,228.07,228.08,227.86,227.95,13950.0,224.2421,224.2519,224.0356,224.1241,13950.0
2023-02-16 13:15:00,227.9,228.01,227.83,227.98,9260.0,224.075,224.1831,224.0061,224.1536,9260.0
2023-02-16 13:20:00,228.0,228.03,227.77,227.95,15413.0,224.1733,224.2028,223.9471,224.1241,15413.0
2023-02-16 13:25:00,227.93,227.97,227.69,227.73,8006.0,224.1045,224.1438,223.8685,223.9078,8006.0
2023-02-16 13:30:00,227.76,227.8,227.57,227.8,15021.0,223.9373,223.9766,223.7505,223.9766,15021.0
2023-02-16 13:35:00,227.82,227.98,227.82,227.9,12976.0,223.9963,224.1536,223.9963,224.075,12976.0
2023-02-16 13:40:00,227.93,227.97,227.78,227.88,18723.0,224.1045,224.1438,223.957,224.0553,18723.0
2023-02-16 13:45:00,227.88,227.92,227.69,227.85,14000.0,224.0553,224.0946,223.8685,224.0258,14000.0
2023-02-16 13:50:00,227.82,227.85,227.7,227.81,8578.0,223.9963,224.0258,223.8783,223.9865,8578.0
2023-02-16 13:55:00,227.83,227.84,227.72,227.76,7012.0,224.0061,224.016,223.898,223.9373,7012.0
2023-02-16 14:00:00,227.78,228.02,227.78,227.99,12723.0,223.957,224.1929,223.957,224.1634,12723.0
2023-02-16 14:05:00,228.01,228.01,227.87,227.91,9839.0,224.1831,224.1831,224.0455,224.0848,9839.0
2023-02-16 14:10:00,227.9,228.03,227.9,227.92,12698.0,224.075,224.2028,224.075,224.0946,12698.0
2023-02-16 14:15:00,227.93,228.09,227.89,227.98,27020.0,224.1045,224.2618,224.0651,224.1536,27020.0
2023-02-16 14:20:00,227.97,227.97,227.66,227.94,10278.0,224.1438,224.1438,223.839,224.1143,10278.0
2023-02-16 14:25:00,227.99,228.03,227.9,227.94,12336.0,224.1634,224.2028,224.075,224.1143,12336.0
2023-02-16 14:30:00,227.94,228.0,227.83,227.91,15753.0,224.1143,224.1733,224.0061,224.0848,15753.0
2023-02-16 14:35:00,227.9,227.97,227.86,227.92,12130.0,224.075,224.1438,224.0356,224.0946,12130.0
2023-02-16 14:40:00,227.91,227.91,227.73,227.8,16233.0,224.0848,224.0848,223.9078,223.9766,16233.0
2023-02-16 14:45:00,227.81,227.85,227.7,227.76,11361.0,223.9865,224.0258,223.8783,223.9373,11361.0
2023-02-16 14:50:00,227.76,227.76,227.67,227.71,8561.0,223.9373,223.9373,223.8488,223.8881,8561.0
2023-02-16 14:55:00,227.71,227.76,227.51,227.51,12297.0,223.8881,223.9373,223.6915,223.6915,12297.0
2023-02-16 15:00:00,227.5,227.55,227.27,227.28,15755.0,223.6817,223.7308,223.4555,223.4654,15755.0
2023-02-16 15:05:00,227.27,227.47,226.9,227.13,53757.0,223.4555,223.6522,223.0917,223.3179,53757.0
2023-02-16 15:10:00,227.13,227.23,226.94,227.03,46044.0,223.3179,223.4162,223.1311,223.2196,46044.0
2023-02-16 15:15:00,226.99,227.04,226.64,226.77,30150.0,223.1802,223.2294,222.8361,222.9639,30150.0
2023-02-16 15:20:00,226.75,226.8,226.38,226.62,24091.0,222.9443,222.9934,222.5805,222.8164,24091.0
2023-02-16 15:25:00,226.61,226.77,226.32,226.33,34692.0,222.8066,222.9639,222.5215,222.5313,34692.0
2023-02-16 15:30:00,226.32,226.37,226.04,226.13,27128.0,222.5215,222.5706,222.2462,222.3347,27128.0
2023-02-16 15:35:00,226.13,226.28,225.98,226.04,27542.0,222.3347,222.4821,222.1872,222.2462,27542.0
2023-02-16 15:40:00,226.05,226.1,225.67,226.01,39088.0,222.256,222.3052,221.8824,222.2167,39088.0
2023-02-16 15:45:00,226.03,226.21,225.75,226.2,59527.0,222.2363,222.4133,221.961,222.4035,59527.0
2023-02-16 15:50:00,226.19,226.36,225.92,226.08,66392.0,222.3937,222.5608,222.1282,222.2855,66392.0
2023-02-16 15:55:00,226.08,226.13,225.75,225.8,201500.0,222.2855,222.3347,221.961,222.0102,201500.0
2023-02-17 09:30:00,224.18,224.78,223.41,224.7,237140.0,220.4174,221.0073,219.6603,220.9287,237140.0
2023-02-17 09:35:00,224.69,224.76,223.66,223.69,22868.0,220.9188,220.9877,219.9061,219.9356,22868.0
2023-02-17 09:40:00,223.67,223.75,223.1,223.12,27942.0,219.916,219.9946,219.3555,219.3752,27942.0
2023-02-17 09:45:00,223.1,223.1,222.55,222.76,44553.0,219.3555,219.3555,218.8148,219.0212,44553.0
2023-02-17 09:50:00,222.78,222.94,222.13,222.19,33611.0,219.0409,219.1982,218.4018,218.4608,33611.0
2023-02-17 09:55:00,222.14,222.68,222.14,222.53,23386.0,218.4116,218.9426,218.4116,218.7951,23386.0
2023-02-17 10:00:00,222.57,223.37,222.49,223.36,28871.0,218.8344,219.621,218.7558,219.6112,28871.0
2023-02-17 10:05:00,223.34,223.47,222.94,223.13,52658.0,219.5915,219.7193,219.1982,219.385,52658.0
2023-02-17 10:10:00,223.11,223.75,223.04,223.51,23505.0,219.3654,219.9946,219.2965,219.7586,23505.0
2023-02-17 10:15:00,223.54,224.1,223.43,224.0,29706.0,219.7881,220.3387,219.68,220.2404,29706.0
2023-02-17 10:20:00,223.99,224.1,223.58,223.61,17663.0,220.2306,220.3387,219.8275,219.857,17663.0
2023-02-17 10:25:00,223.63,223.82,223.53,223.71,30412.0,219.8766,220.0634,219.7783,219.9553,30412.0
2023-02-17 10:30:00,223.7,223.84,223.61,223.79,47043.0,219.9455,220.0831,219.857,220.0339,47043.0
2023-02-17 10:35:00,223.78,224.12,223.53,223.68,36930.0,220.0241,220.3584,219.7783,219.9258,36930.0
2023-02-17 10:40:00,223.66,223.68,223.02,223.06,53686.0,219.9061,219.9258,219.2769,219.3162,53686.0
2023-02-17 10:45:00,223.04,223.12,222.87,222.93,32938.0,219.2965,219.3752,219.1294,219.1884,32938.0
2023-02-17 10:50:00,222.91,222.98,222.6,222.66,38834.0,219.1687,219.2375,218.8639,218.9229,38834.0
2023-02-17 10:55:00,222.65,222.94,222.64,222.64,36684.0,218.9131,219.1982,218.9032,218.9032,36684.0
2023-02-17 11:00:00,222.62,222.67,222.19,222.31,31518.0,218.8836,218.9327,218.4608,218.5788,31518.0
2023-02-17 11:05:00,222.33,222.52,222.2,222.25,24377.0,218.5984,218.7853,218.4706,218.5198,24377.0
2023-02-17 11:10:00,222.27,222.43,222.1,222.21,33098.0,218.5395,218.6968,218.3723,218.4805,33098.0
2023-02-17 11:15:00,222.2,222.29,222.01,222.21,22373.0,218.4706,218.5591,218.2838,218.4805,22373.0
2023-02-17 11:20:00,222.18,222.22,221.95,221.99,29569.0,218.451,218.4903,218.2248,218.2642,29569.0
2023-02-17 11:25:00,221.97,222.05,221.77,221.98,38457.0,218.2445,218.3231,218.0478,218.2543,38457.0
2023-02-17 11:30:00,221.98,222.02,221.74,222.02,39733.0,218.2543,218.2936,218.0183,218.2936,39733.0
2023-02-17 11:35:00,221.95,222.42,221.82,222.34,24324.0,218.2248,218.6869,218.097,218.6083,24324.0
2023-02-17 11:40:00,222.33,222.41,222.24,222.39,25768.0,218.5984,218.6771,218.51,218.6574,25768.0
2023-02-17 11:45:00,222.39,222.55,222.32,222.47,13653.0,218.6574,218.8148,218.5886,218.7361,13653.0
2023-02-17 11:50:00,222.44,222.59,222.39,222.49,20065.0,218.7066,218.8541,218.6574,218.7558,20065.0
2023-02-17 11:55:00,222.5,222.74,222.39,222.69,21634.0,218.7656,219.0016,218.6574,218.9524,21634.0
2023-02-17 12:00:00,222.71,223.04,222.71,222.97,19211.0,218.9721,219.2965,218.9721,219.2277,19211.0
2023-02-17 12:05:00,223.0,223.05,222.88,222.96,13653.0,219.2572,219.3064,219.1392,219.2179,13653.0
2023-02-17 12:10:00,222.99,223.06,222.77,222.8,12942.0,219.2474,219.3162,219.0311,219.0606,12942.0
2023-02-17 12:15:00,222.83,222.95,222.68,222.72,14522.0,219.0901,219.208,218.9426,218.9819,14522.0
2023-02-17 12:20:00,222.71,222.8,222.61,222.67,13754.0,218.9721,219.0606,218.8737,218.9327,13754.0
2023-02-17 12:25:00,222.68,222.85,222.55,222.66,11601.0,218.9426,219.1097,218.8148,218.9229,11601.0
2023-02-17 12:30:00,222.66,222.8,222.53,222.73,21840.0,218.9229,219.0606,218.7951,218.9917,21840.0
2023-02-17 12:35:00,222.74,222.78,222.55,222.55,11525.0,219.0016,219.0409,218.8148,218.8148,11525.0
2023-02-17 12:40:00,222.58,222.63,222.42,222.46,10063.0,218.8442,218.8934,218.6869,218.7263,10063.0
2023-02-17 12:45:00,222.45,222.5,222.17,222.2,19038.0,218.7164,218.7656,218.4411,218.4706,19038.0
2023-02-17 12:50:00,222.21,222.32,221.86,221.91,14369.0,218.4805,218.5886,218.1363,218.1855,14369.0
2023-02-17 12:55:00,221.96,222.16,221.92,222.1,11401.0,218.2347,218.4313,218.1953,218.3723,11401.0
2023-02-17 13:00:00,222.08,222.14,221.85,221.9,12556.0,218.3526,218.4116,218.1265,218.1757,12556.0
2023-02-17 13:05:00,221.95,222.32,221.85,222.32,15239.0,218.2248,218.5886,218.1265,218.5886,15239.0
2023-02-17 13:10:00,222.32,222.49,222.32,222.33,16380.0,218.5886,218.7558,218.5886,218.5984,16380.0
2023-02-17 13:15:00,222.46,222.46,222.28,222.3,12862.0,218.7263,218.7263,218.5493,218.5689,12862.0
2023-02-17 13:20:00,222.3,222.32,221.96,221.96,19047.0,218.5689,218.5886,218.2347,218.2347,19047.0
2023-02-17 13:25:00,222.02,222.08,221.88,222.03,10328.0,218.2936,218.3526,218.156,218.3035,10328.0
2023-02-17 13:30:00,222.03,222.19,221.97,222.16,26284.0,218.3035,218.4608,218.2445,218.4313,26284.0
2023-02-17 13:35:00,222.19,222.42,222.12,222.38,30943.0,218.4608,218.6869,218.392,218.6476,30943.0
2023-02-17 13:40:00,222.39,222.6,222.32,222.54,20751.0,218.6574,218.8639,218.5886,218.8049,20751.0
2023-02-17 13:45:00,222.52,222.64,222.45,222.53,10569.0,218.7853,218.9032,218.7164,218.7951,10569.0
2023-02-17 13:50:00,222.53,222.56,222.34,222.39,11168.0,218.7951,218.8246,218.6083,218.6574,11168.0
2023-02-17 13:55:00,222.43,222.51,222.33,222.48,10028.0,218.6968,218.7754,218.5984,218.7459,10028.0
2023-02-17 14:00:00,222.49,222.7,222.47,222.59,15384.0,218.7558,218.9622,218.7361,218.8541,15384.0
2023-02-17 14:05:00,222.54,222.71,222.54,222.66,11984.0,218.8049,218.9721,218.8049,218.9229,11984.0
2023-02-17 14:10:00,222.65,222.7,222.29,222.31,11162.0,218.9131,218.9622,218.5591,218.5788,11162.0
2023-02-17 14:15:00,222.38,222.43,222.3,222.37,8227.0,218.6476,218.6968,218.5689,218.6378,8227.0
2023-02-17 14:20:00,222.37,222.81,222.36,222.74,36100.0,218.6378,219.0704,218.6279,219.0016,36100.0
2023-02-17 14:25:00,222.74,222.77,222.6,222.66,19189.0,219.0016,219.0311,218.8639,218.9229,19189.0
2023-02-17 14:30:00,222.66,222.92,222.66,222.89,12869.0,218.9229,219.1785,218.9229,219.149,12869.0
2023-02-17 14:35:00,222.83,222.87,222.73,222.86,9756.0,219.0901,219.1294,218.9917,219.1195,9756.0
2023-02-17 14:40:00,222.81,222.85,222.63,222.65,17337.0,219.0704,219.1097,218.8934,218.9131,17337.0
2023-02-17 14:45:00,222.65,222.88,222.59,222.85,13261.0,218.9131,219.1392,218.8541,219.1097,13261.0
2023-02-17 14:50:00,222.86,222.97,222.8,222.84,16370.0,219.1195,219.2277,219.0606,219.0999,16370.0
2023-02-17 14:55:00,222.85,222.93,222.73,222.81,13098.0,219.1097,219.1884,218.9917,219.0704,13098.0
2023-02-17 15:00:00,222.82,222.95,222.73,222.73,25590.0,219.0802,219.208,218.9917,218.9917,25590.0
2023-02-17 15:05:00,222.74,222.91,222.7,222.87,22939.0,219.0016,219.1687,218.9622,219.1294,22939.0
2023-02-17 15:10:00,222.89,222.95,222.69,222.86,26645.0,219.149,219.208,218.9524,219.1195,26645.0
2023-02-17 15:15:00,222.86,223.02,222.78,222.92,24256.0,219.1195,219.2769,219.0409,219.1785,24256.0
2023-02-17 15:20:00,222.96,223.05,222.75,222.86,30167.0,219.2179,219.3064,219.0114,219.1195,30167.0
2023-02-17 15:25:00,222.84,222.99,222.73,222.8,30757.0,219.0999,219.2474,218.9917,219.0606,30757.0
2023-02-17 15:30:00,222.81,223.06,222.73,223.02,35616.0,219.0704,219.3162,218.9917,219.2769,35616.0
2023-02-17 15:35:00,223.04,223.28,222.96,223.0,43243.0,219.2965,219.5325,219.2179,219.2572,43243.0
2023-02-17 15:40:00,222.99,223.22,222.98,223.22,46024.0,219.2474,219.4735,219.2375,219.4735,46024.0
2023-02-17 15:45:00,223.21,223.23,223.02,223.11,68636.0,219.4637,219.4833,219.2769,219.3654,68636.0
2023-02-17 15:50:00,223.15,223.49,223.15,223.19,105629.0,219.4047,219.739,219.4047,219.444,105629.0
2023-02-17 15:55:00,223.2,223.69,223.18,223.61,230760.0,219.4538,219.9356,219.4342,219.857,230760.0
2023-02-21 09:30:00,220.16,221.56,220.02,221.36,205317.0,216.4649,217.8414,216.3272,217.6447,205317.0
2023-02-21 09:35:00,221.35,221.7,220.98,221.7,47463.0,217.6349,217.979,217.2711,217.979,47463.0
2023-02-21 09:40:00,221.7,222.22,221.69,221.97,40016.0,217.979,218.4903,217.9692,218.2445,40016.0
2023-02-21 09:45:00,221.92,222.22,221.68,221.83,50408.0,218.1953,218.4903,217.9594,218.1068,50408.0
2023-02-21 09:50:00,221.84,222.32,221.76,222.24,34397.0,218.1167,218.5886,218.038,218.51,34397.0
2023-02-21 09:55:00,222.23,222.32,221.91,222.14,38378.0,218.5001,218.5886,218.1855,218.4116,38378.0
2023-02-21 10:00:00,222.14,222.41,221.81,222.41,36519.0,218.4116,218.6771,218.0872,218.6771,36519.0
2023-02-21 10:05:00,222.38,222.44,222.04,222.05,25925.0,218.6476,218.7066,218.3133,218.3231,25925.0
2023-02-21 10:10:00,222.09,222.15,221.79,221.86,24111.0,218.3625,218.4215,218.0675,218.1363,24111.0
2023-02-21 10:15:00,221.88,222.11,221.59,221.66,21109.0,218.156,218.3821,217.8709,217.9397,21109.0
2023-02-21 10:20:00,221.69,222.08,221.62,222.04,24393.0,217.9692,218.3526,217.9004,218.3133,24393.0
2023-02-21 10:25:00,222.0,222.17,221.65,221.81,35805.0,218.274,218.4411,217.9299,218.0872,35805.0
2023-02-21 10:30:00,221.76,221.82,221.3,221.65,20131.0,218.038,218.097,217.5857,217.9299,20131.0
2023-02-21 10:35:00,221.71,221.89,221.52,221.7,18518.0,217.9889,218.1658,217.802,217.979,18518.0
2023-02-21 10:40:00,221.7,221.97,221.53,221.53,25567.0,217.979,218.2445,217.8119,217.8119,25567.0
2023-02-21 10:45:00,221.52,221.56,221.24,221.3,17734.0,217.802,217.8414,217.5267,217.5857,17734.0
2023-02-21 10:50:00,221.3,221.38,221.15,221.17,18348.0,217.5857,217.6644,217.4382,217.4579,18348.0
2023-02-21 10:55:00,221.17,221.41,221.12,221.39,16218.0,217.4579,217.6939,217.4088,217.6742,16218.0
2023-02-21 11:00:00,221.38,221.65,221.37,221.45,17529.0,217.6644,217.9299,217.6546,217.7332,17529.0
2023-02-21 11:05:00,221.42,221.49,221.16,221.17,16164.0,217.7037,217.7725,217.4481,217.4579,16164.0
2023-02-21 11:10:00,221.28,221.44,221.19,221.31,16615.0,217.5661,217.7234,217.4776,217.5956,16615.0
2023-02-21 11:15:00,221.37,221.41,221.22,221.35,19891.0,217.6546,217.6939,217.5071,217.6349,19891.0
2023-02-21 11:20:00,221.32,221.58,221.28,221.51,20719.0,217.6054,217.861,217.5661,217.7922,20719.0
2023-02-21 11:25:00,221.54,221.54,221.01,221.11,18551.0,217.8217,217.8217,217.3006,217.3989,18551.0
2023-02-21 11:30:00,221.1,221.24,221.0,221.06,13877.0,217.3891,217.5267,217.2908,217.3498,13877.0
2023-02-21 11:35:00,221.08,221.16,220.89,220.89,24923.0,217.3694,217.4481,217.1826,217.1826,24923.0
2023-02-21 11:40:00,220.88,221.0,220.74,220.84,45298.0,217.1728,217.2908,217.0351,217.1335,45298.0
2023-02-21 11:45:00,220.84,220.99,220.81,220.86,22764.0,217.1335,217.2809,217.104,217.1531,22764.0
2023-02-21 11:50:00,220.85,220.85,220.66,220.8,26182.0,217.1433,217.1433,216.9565,217.0941,26182.0
2023-02-21 11:55:00,220.79,220.85,220.62,220.79,21213.0,217.0843,217.1433,216.9171,217.0843,21213.0
2023-02-21 12:00:00,220.78,220.84,220.58,220.59,17427.0,217.0745,217.1335,216.8778,216.8876,17427.0
2023-02-21 12:05:00,220.6,220.78,220.59,220.72,13841.0,216.8975,217.0745,216.8876,217.0155,13841.0
2023-02-21 12:10:00,220.71,220.8,220.53,220.65,14299.0,217.0056,217.0941,216.8287,216.9466,14299.0
2023-02-21 12:15:00,220.67,220.89,220.45,220.87,23444.0,216.9663,217.1826,216.75,217.1629,23444.0
2023-02-21 12:20:00,220.93,221.03,220.88,220.93,16942.0,217.2219,217.3203,217.1728,217.2219,16942.0
2023-02-21 12:25:00,220.91,220.94,220.71,220.77,15493.0,217.2023,217.2318,217.0056,217.0646,15493.0
2023-02-21 12:30:00,220.78,220.89,220.75,220.87,17072.0,217.0745,217.1826,217.045,217.1629,17072.0
2023-02-21 12:35:00,220.86,220.91,220.75,220.88,18714.0,217.1531,217.2023,217.045,217.1728,18714.0
2023-02-21 12:40:00,220.89,221.03,220.85,220.87,17237.0,217.1826,217.3203,217.1433,217.1629,17237.0
2023-02-21 12:45:00,220.85,220.92,220.75,220.91,6591.0,217.1433,217.2121,217.045,217.2023,6591.0
2023-02-21 12:50:00,220.91,220.96,220.85,220.86,27744.0,217.2023,217.2514,217.1433,217.1531,27744.0
2023-02-21 12:55:00,220.88,220.99,220.76,220.96,12574.0,217.1728,217.2809,217.0548,217.2514,12574.0
2023-02-21 13:00:00,220.97,221.0,220.85,220.93,9868.0,217.2613,217.2908,217.1433,217.2219,9868.0
2023-02-21 13:05:00,220.97,221.02,220.77,220.81,10820.0,217.2613,217.3104,217.0646,217.104,10820.0
2023-02-21 13:10:00,220.8,220.86,220.58,220.67,11011.0,217.0941,217.1531,216.8778,216.9663,11011.0
2023-02-21 13:15:00,220.68,220.81,220.49,220.59,14039.0,216.9761,217.104,216.7893,216.8876,14039.0
2023-02-21 13:20:00,220.58,220.69,220.46,220.46,8203.0,216.8778,216.986,216.7598,216.7598,8203.0
2023-02-21 13:25:00,220.49,220.49,220.27,220.39,12001.0,216.7893,216.7893,216.573,216.691,12001.0
2023-02-21 13:30:00,220.4,220.4,220.23,220.23,9677.0,216.7008,216.7008,216.5337,216.5337,9677.0
2023-02-21 13:35:00,220.23,220.25,220.12,220.14,10039.0,216.5337,216.5534,216.4255,216.4452,10039.0
2023-02-21 13:40:00,220.13,220.25,220.07,220.18,9776.0,216.4354,216.5534,216.3764,216.4845,9776.0
2023-02-21 13:45:00,220.23,220.35,220.18,220.2,10841.0,216.5337,216.6517,216.4845,216.5042,10841.0
2023-02-21 13:50:00,220.22,220.23,220.04,220.14,15442.0,216.5239,216.5337,216.3469,216.4452,15442.0
2023-02-21 13:55:00,220.15,220.34,220.12,220.28,14922.0,216.455,216.6418,216.4255,216.5829,14922.0
2023-02-21 14:00:00,220.29,220.35,220.16,220.33,17208.0,216.5927,216.6517,216.4649,216.632,17208.0
2023-02-21 14:05:00,220.35,220.48,220.35,220.41,19320.0,216.6517,216.7795,216.6517,216.7107,19320.0
2023-02-21 14:10:00,220.39,220.39,220.11,220.15,21052.0,216.691,216.691,216.4157,216.455,21052.0
2023-02-21 14:15:00,220.17,220.19,219.99,220.11,64104.0,216.4747,216.4944,216.2977,216.4157,64104.0
2023-02-21 14:20:00,220.1,220.15,219.99,220.01,35124.0,216.4059,216.455,216.2977,216.3174,35124.0
2023-02-21 14:25:00,219.99,220.54,219.99,220.52,23204.0,216.2977,216.8385,216.2977,216.8188,23204.0
2023-02-21 14:30:00,220.52,220.65,220.36,220.6,32419.0,216.8188,216.9466,216.6615,216.8975,32419.0
2023-02-21 14:35:00,220.6,220.64,220.37,220.46,20157.0,216.8975,216.9368,216.6713,216.7598,20157.0
2023-02-21 14:40:00,220.45,220.56,220.22,220.39,28213.0,216.75,216.8582,216.5239,216.691,28213.0
2023-02-21 14:45:00,220.42,220.5,220.31,220.35,16279.0,216.7205,216.7992,216.6123,216.6517,16279.0
2023-02-21 14:50:00,220.35,220.35,220.12,220.22,22534.0,216.6517,216.6517,216.4255,216.5239,22534.0
2023-02-21 14:55:00,220.22,220.32,220.11,220.24,16907.0,216.5239,216.6222,216.4157,216.5435,16907.0
2023-02-21 15:00:00,220.34,220.56,220.21,220.56,27682.0,216.6418,216.8582,216.514,216.8582,27682.0
2023-02-21 15:05:00,220.53,220.53,220.16,220.16,22896.0,216.8287,216.8287,216.4649,216.4649,22896.0
2023-02-21 15:10:00,220.21,220.33,220.08,220.27,21611.0,216.514,216.632,216.3862,216.573,21611.0
2023-02-21 15:15:00,220.28,220.37,220.13,220.27,21440.0,216.5829,216.6713,216.4354,216.573,21440.0
2023-02-21 15:20:00,220.27,220.41,220.21,220.41,26495.0,216.573,216.7107,216.514,216.7107,26495.0
2023-02-21 15:25:00,220.41,220.42,220.17,220.28,30883.0,216.7107,216.7205,216.4747,216.5829,30883.0
2023-02-21 15:30:00,220.28,220.56,220.27,220.54,40210.0,216.5829,216.8582,216.573,216.8385,40210.0
2023-02-21 15:35:00,220.55,220.6,220.34,220.49,40679.0,216.8483,216.8975,216.6418,216.7893,40679.0
2023-02-21 15:40:00,220.47,220.62,220.3,220.59,37689.0,216.7697,216.9171,216.6025,216.8876,37689.0
2023-02-21 15:45:00,220.59,220.72,220.48,220.59,46253.0,216.8876,217.0155,216.7795,216.8876,46253.0
2023-02-21 15:50:00,220.62,220.64,220.31,220.41,101796.0,216.9171,216.9368,216.6123,216.7107,101796.0
2023-02-21 15:55:00,220.43,220.62,220.11,220.62,313243.0,216.7303,216.9171,216.4157,216.9171,313243.0
2023-02-22 09:30:00,220.41,220.87,220.07,220.67,122892.0,216.7107,217.1629,216.3764,216.9663,122892.0
2023-02-22 09:35:00,220.64,221.59,220.63,221.5,26008.0,216.9368,217.8709,216.927,217.7824,26008.0
2023-02-22 09:40:00,221.51,221.75,221.22,221.38,33057.0,217.7922,218.0282,217.5071,217.6644,33057.0
2023-02-22 09:45:00,221.39,221.55,220.98,221.05,25180.0,217.6742,217.8315,217.2711,217.3399,25180.0
2023-02-22 09:50:00,221.06,221.06,220.32,220.53,24095.0,217.3498,217.3498,216.6222,216.8287,24095.0
2023-02-22 09:55:00,220.53,220.69,220.38,220.49,21147.0,216.8287,216.986,216.6812,216.7893,21147.0
2023-02-22 10:00:00,220.52,220.58,220.32,220.33,19798.0,216.8188,216.8778,216.6222,216.632,19798.0
2023-02-22 10:05:00,220.33,220.55,220.17,220.18,24695.0,216.632,216.8483,216.4747,216.4845,24695.0
2023-02-22 10:10:00,220.19,220.19,219.71,219.98,51439.0,216.4944,216.4944,216.0224,216.2879,51439.0
2023-02-22 10:15:00,219.94,220.21,219.71,220.04,30873.0,216.2486,216.514,216.0224,216.3469,30873.0
2023-02-22 10:20:00,220.04,220.55,220.0,220.42,35187.0,216.3469,216.8483,216.3076,216.7205,35187.0
2023-02-22 10:25:00,220.4,220.47,219.86,219.87,22780.0,216.7008,216.7697,216.1699,216.1797,22780.0
2023-02-22 10:30:00,219.86,219.87,219.45,219.48,47436.0,216.1699,216.1797,215.7668,215.7963,47436.0
2023-02-22 10:35:00,219.51,219.95,219.51,219.74,30737.0,215.8258,216.2584,215.8258,216.0519,30737.0
2023-02-22 10:40:00,219.74,219.9,219.72,219.88,22266.0,216.0519,216.2092,216.0323,216.1896,22266.0
2023-02-22 10:45:00,219.89,220.26,219.87,220.1,16341.0,216.1994,216.5632,216.1797,216.4059,16341.0
2023-02-22 10:50:00,220.13,220.32,220.09,220.32,18406.0,216.4354,216.6222,216.396,216.6222,18406.0
2023-02-22 10:55:00,220.3,220.44,220.16,220.23,34142.0,216.6025,216.7402,216.4649,216.5337,34142.0
2023-02-22 11:00:00,220.24,220.48,220.23,220.34,18326.0,216.5435,216.7795,216.5337,216.6418,18326.0
2023-02-22 11:05:00,220.33,220.37,220.16,220.23,21538.0,216.632,216.6713,216.4649,216.5337,21538.0
2023-02-22 11:10:00,220.27,220.27,219.98,220.08,14653.0,216.573,216.573,216.2879,216.3862,14653.0
2023-02-22 11:15:00,220.07,220.09,219.85,219.97,24077.0,216.3764,216.396,216.1601,216.2781,24077.0
2023-02-22 11:20:00,220.0,220.2,219.97,220.15,20471.0,216.3076,216.5042,216.2781,216.455,20471.0
2023-02-22 11:25:00,220.15,220.18,220.04,220.13,29108.0,216.455,216.4845,216.3469,216.4354,29108.0
2023-02-22 11:30:00,220.14,220.47,220.1,220.35,25970.0,216.4452,216.7697,216.4059,216.6517,25970.0
2023-02-22 11:35:00,220.36,220.48,220.19,220.19,22919.0,216.6615,216.7795,216.4944,216.4944,22919.0
2023-02-22 11:40:00,220.22,220.62,220.21,220.62,19497.0,216.5239,216.9171,216.514,216.9171,19497.0
2023-02-22 11:45:00,220.61,220.65,220.43,220.45,19378.0,216.9073,216.9466,216.7303,216.75,19378.0
2023-02-22 11:50:00,220.43,220.64,220.4,220.44,32255.0,216.7303,216.9368,216.7008,216.7402,32255.0
2023-02-22 11:55:00,220.45,220.57,220.35,220.55,19441.0,216.75,216.868,216.6517,216.8483,19441.0
2023-02-22 12:00:00,220.55,220.64,220.47,220.55,12224.0,216.8483,216.9368,216.7697,216.8483,12224.0
2023-02-22 12:05:00,220.59,220.88,220.59,220.76,10910.0,216.8876,217.1728,216.8876,217.0548,10910.0
2023-02-22 12:10:00,220.75,220.76,220.62,220.68,16509.0,217.045,217.0548,216.9171,216.9761,16509.0
2023-02-22 12:15:00,220.73,221.13,220.7,221.07,28817.0,217.0253,217.4186,216.9958,217.3596,28817.0
2023-02-22 12:20:00,221.09,221.1,221.02,221.07,8031.0,217.3793,217.3891,217.3104,217.3596,8031.0
2023-02-22 12:25:00,221.09,221.13,220.95,220.96,12947.0,217.3793,217.4186,217.2416,217.2514,12947.0
2023-02-22 12:30:00,220.96,221.07,220.93,220.95,11909.0,217.2514,217.3596,217.2219,217.2416,11909.0
2023-02-22 12:35:00,220.99,221.21,220.99,221.14,14000.0,217.2809,217.4972,217.2809,217.4284,14000.0
2023-02-22 12:40:00,221.15,221.28,221.15,221.18,13073.0,217.4382,217.5661,217.4382,217.4677,13073.0
2023-02-22 12:45:00,221.2,221.3,221.15,221.17,15896.0,217.4874,217.5857,217.4382,217.4579,15896.0
2023-02-22 12:50:00,221.18,221.28,221.11,221.13,18333.0,217.4677,217.5661,217.3989,217.4186,18333.0
2023-02-22 12:55:00,221.11,221.12,220.9,220.92,20582.0,217.3989,217.4088,217.1924,217.2121,20582.0
2023-02-22 13:00:00,220.91,220.91,220.76,220.89,12997.0,217.2023,217.2023,217.0548,217.1826,12997.0
2023-02-22 13:05:00,220.9,220.95,220.8,220.85,12638.0,217.1924,217.2416,217.0941,217.1433,12638.0
2023-02-22 13:10:00,220.84,220.85,220.72,220.82,8537.0,217.1335,217.1433,217.0155,217.1138,8537.0
2023-02-22 13:15:00,220.79,221.04,220.79,221.01,16532.0,217.0843,217.3301,217.0843,217.3006,16532.0
2023-02-22 13:20:00,221.0,221.09,220.97,221.05,11019.0,217.2908,217.3793,217.2613,217.3399,11019.0
2023-02-22 13:25:00,221.05,221.1,220.98,221.04,11491.0,217.3399,217.3891,217.2711,217.3301,11491.0
2023-02-22 13:30:00,221.04,221.05,220.67,220.74,10265.0,217.3301,217.3399,216.9663,217.0351,10265.0
2023-02-22 13:35:00,220.74,220.9,220.69,220.9,15539.0,217.0351,217.1924,216.986,217.1924,15539.0
2023-02-22 13:40:00,220.92,221.04,220.87,221.04,8719.0,217.2121,217.3301,217.1629,217.3301,8719.0
2023-02-22 13:45:00,221.05,221.06,220.79,220.91,10965.0,217.3399,217.3498,217.0843,217.2023,10965.0
2023-02-22 13:50:00,220.91,220.91,220.59,220.64,10367.0,217.2023,217.2023,216.8876,216.9368,10367.0
2023-02-22 13:55:00,220.66,220.85,220.65,220.78,14282.0,216.9565,217.1433,216.9466,217.0745,14282.0
2023-02-22 14:00:00,220.79,221.06,220.3,220.92,29421.0,217.0843,217.3498,216.6025,217.2121,29421.0
2023-02-22 14:05:00,220.91,221.21,220.51,220.83,23736.0,217.2023,217.4972,216.809,217.1236,23736.0
2023-02-22 14:10:00,220.86,220.95,220.3,220.4,28349.0,217.1531,217.2416,216.6025,216.7008,28349.0
2023-02-22 14:15:00,220.37,220.47,220.0,220.44,45307.0,216.6713,216.7697,216.3076,216.7402,45307.0
2023-02-22 14:20:00,220.44,220.79,220.37,220.41,23376.0,216.7402,217.0843,216.6713,216.7107,23376.0
2023-02-22 14:25:00,220.46,220.57,220.37,220.41,16384.0,216.7598,216.868,216.6713,216.7107,16384.0
2023-02-22 14:30:00,220.38,220.45,220.02,220.23,19531.0,216.6812,216.75,216.3272,216.5337,19531.0
2023-02-22 14:35:00,220.22,220.35,220.1,220.25,15755.0,216.5239,216.6517,216.4059,216.5534,15755.0
2023-02-22 14:40:00,220.25,220.35,219.98,220.18,30748.0,216.5534,216.6517,216.2879,216.4845,30748.0
2023-02-22 14:45:00,220.17,220.52,219.97,220.46,30366.0,216.4747,216.8188,216.2781,216.7598,30366.0
2023-02-22 14:50:00,220.46,220.46,220.13,220.13,15808.0,216.7598,216.7598,216.4354,216.4354,15808.0
2023-02-22 14:55:00,220.12,220.16,219.89,219.91,44119.0,216.4255,216.4649,216.1994,216.2191,44119.0
2023-02-22 15:00:00,219.89,220.07,219.82,219.94,44384.0,216.1994,216.3764,216.1306,216.2486,44384.0
2023-02-22 15:05:00,219.94,220.09,219.89,219.99,28789.0,216.2486,216.396,216.1994,216.2977,28789.0
2023-02-22 15:10:00,219.97,220.09,219.84,219.9,35031.0,216.2781,216.396,216.1502,216.2092,35031.0
2023-02-22 15:15:00,219.91,220.14,219.86,219.94,31815.0,216.2191,216.4452,216.1699,216.2486,31815.0
2023-02-22 15:20:00,219.94,220.13,219.82,220.07,41998.0,216.2486,216.4354,216.1306,216.3764,41998.0
2023-02-22 15:25:00,220.09,220.17,219.79,219.79,45309.0,216.396,216.4747,216.1011,216.1011,45309.0
2023-02-22 15:30:00,219.78,219.96,219.64,219.85,40158.0,216.0912,216.2682,215.9536,216.1601,40158.0
2023-02-22 15:35:00,219.84,219.88,219.45,219.47,40876.0,216.1502,216.1896,215.7668,215.7864,40876.0
2023-02-22 15:40:00,219.53,219.72,219.5,219.58,43323.0,215.8454,216.0323,215.8159,215.8946,43323.0
2023-02-22 15:45:00,219.59,219.85,219.56,219.71,42801.0,215.9044,216.1601,215.8749,216.0224,42801.0
2023-02-22 15:50:00,219.7,220.2,219.53,220.17,73733.0,216.0126,216.5042,215.8454,216.4747,73733.0
2023-02-22 15:55:00,220.19,220.36,219.82,220.18,395497.0,216.4944,216.6615,216.1306,216.4845,395497.0
2023-02-23 09:30:00,221.56,221.56,220.48,220.56,142057.0,217.8414,217.8414,216.7795,216.8582,142057.0
2023-02-23 09:35:00,220.53,220.6,220.24,220.28,48473.0,216.8287,216.8975,216.5435,216.5829,48473.0
2023-02-23 09:40:00,220.31,220.68,220.05,220.17,50792.0,216.6123,216.9761,216.3567,216.4747,50792.0
2023-02-23 09:45:00,220.17,220.67,220.16,220.35,43953.0,216.4747,216.9663,216.4649,216.6517,43953.0
2023-02-23 09:50:00,220.31,220.55,220.18,220.5,28534.0,216.6123,216.8483,216.4845,216.7992,28534.0
2023-02-23 09:55:00,220.53,220.87,220.44,220.86,52773.0,216.8287,217.1629,216.7402,217.1531,52773.0
2023-02-23 10:00:00,220.89,221.08,220.48,220.52,19804.0,217.1826,217.3694,216.7795,216.8188,19804.0
2023-02-23 10:05:00,220.51,220.72,220.35,220.45,23307.0,216.809,217.0155,216.6517,216.75,23307.0
2023-02-23 10:10:00,220.47,220.56,220.23,220.47,20334.0,216.7697,216.8582,216.5337,216.7697,20334.0
2023-02-23 10:15:00,220.47,220.88,220.45,220.88,27553.0,216.7697,217.1728,216.75,217.1728,27553.0
2023-02-23 10:20:00,220.93,221.24,220.91,221.21,16082.0,217.2219,217.5267,217.2023,217.4972,16082.0
2023-02-23 10:25:00,221.17,221.36,221.1,221.24,20543.0,217.4579,217.6447,217.3891,217.5267,20543.0
2023-02-23 10:30:00,221.27,221.53,220.94,221.53,21402.0,217.5562,217.8119,217.2318,217.8119,21402.0
2023-02-23 10:35:00,221.46,221.58,221.24,221.28,17637.0,217.743,217.861,217.5267,217.5661,17637.0
2023-02-23 10:40:00,221.28,221.31,220.79,220.81,17978.0,217.5661,217.5956,217.0843,217.104,17978.0
2023-02-23 10:45:00,220.85,220.86,220.4,220.4,22873.0,217.1433,217.1531,216.7008,216.7008,22873.0
2023-02-23 10:50:00,220.4,220.67,220.28,220.49,21689.0,216.7008,216.9663,216.5829,216.7893,21689.0
2023-02-23 10:55:00,220.51,220.51,220.32,220.38,16724.0,216.809,216.809,216.6222,216.6812,16724.0
2023-02-23 11:00:00,220.37,220.73,220.33,220.61,24991.0,216.6713,217.0253,216.632,216.9073,24991.0
2023-02-23 11:05:00,220.61,220.62,219.99,220.18,32294.0,216.9073,216.9171,216.2977,216.4845,32294.0
2023-02-23 11:10:00,220.22,220.34,220.01,220.09,16698.0,216.5239,216.6418,216.3174,216.396,16698.0
2023-02-23 11:15:00,220.09,220.1,219.9,219.92,51536.0,216.396,216.4059,216.2092,216.2289,51536.0
2023-02-23 11:20:00,219.94,220.01,219.76,220.0,42522.0,216.2486,216.3174,216.0716,216.3076,42522.0
2023-02-23 11:25:00,220.0,220.05,219.77,219.88,21804.0,216.3076,216.3567,216.0814,216.1896,21804.0
2023-02-23 11:30:00,219.88,220.1,219.83,220.08,25053.0,216.1896,216.4059,216.1404,216.3862,25053.0
2023-02-23 11:35:00,220.11,220.2,219.79,219.82,28817.0,216.4157,216.5042,216.1011,216.1306,28817.0
2023-02-23 11:40:00,219.82,219.85,219.48,219.62,21910.0,216.1306,216.1601,215.7963,215.9339,21910.0
2023-02-23 11:45:00,219.6,219.65,219.45,219.45,20382.0,215.9143,215.9634,215.7668,215.7668,20382.0
2023-02-23 11:50:00,219.44,219.47,219.21,219.23,25158.0,215.7569,215.7864,215.5308,215.5505,25158.0
2023-02-23 11:55:00,219.21,219.22,219.0,219.09,24173.0,215.5308,215.5406,215.3243,215.4128,24173.0
2023-02-23 12:00:00,219.1,219.25,219.01,219.15,19109.0,215.4227,215.5701,215.3342,215.4718,19109.0
2023-02-23 12:05:00,219.16,219.24,219.13,219.19,12926.0,215.4816,215.5603,215.4522,215.5111,12926.0
2023-02-23 12:10:00,219.18,219.41,219.1,219.41,14942.0,215.5013,215.7275,215.4227,215.7275,14942.0
2023-02-23 12:15:00,219.39,219.59,219.25,219.31,20764.0,215.7078,215.9044,215.5701,215.6291,20764.0
2023-02-23 12:20:00,219.27,219.32,218.93,219.31,20787.0,215.5898,215.639,215.2555,215.6291,20787.0
2023-02-23 12:25:00,219.33,219.33,219.2,219.24,11087.0,215.6488,215.6488,215.521,215.5603,11087.0
2023-02-23 12:30:00,219.23,219.5,219.16,219.44,17769.0,215.5505,215.8159,215.4816,215.7569,17769.0
2023-02-23 12:35:00,219.4,219.7,219.32,219.39,29878.0,215.7176,216.0126,215.639,215.7078,29878.0
2023-02-23 12:40:00,219.35,219.46,219.18,219.38,16818.0,215.6685,215.7766,215.5013,215.698,16818.0
2023-02-23 12:45:00,219.35,219.45,219.22,219.29,13201.0,215.6685,215.7668,215.5406,215.6095,13201.0
2023-02-23 12:50:00,219.33,219.45,219.26,219.3,17272.0,215.6488,215.7668,215.58,215.6193,17272.0
2023-02-23 12:55:00,219.3,219.52,219.25,219.43,21183.0,215.6193,215.8356,215.5701,215.7471,21183.0
2023-02-23 13:00:00,219.43,219.68,219.37,219.56,28219.0,215.7471,215.9929,215.6881,215.8749,28219.0
2023-02-23 13:05:00,219.53,219.71,219.43,219.58,14093.0,215.8454,216.0224,215.7471,215.8946,14093.0
2023-02-23 13:10:00,219.61,219.76,219.51,219.74,13757.0,215.9241,216.0716,215.8258,216.0519,13757.0
2023-02-23 13:15:00,219.78,219.92,219.66,219.92,18441.0,216.0912,216.2289,215.9733,216.2289,18441.0
2023-02-23 13:20:00,219.91,219.96,219.78,219.82,14220.0,216.2191,216.2682,216.0912,216.1306,14220.0
2023-02-23 13:25:00,219.79,219.81,219.66,219.69,23256.0,216.1011,216.1207,215.9733,216.0028,23256.0
2023-02-23 13:30:00,219.69,219.76,219.47,219.73,15808.0,216.0028,216.0716,215.7864,216.0421,15808.0
2023-02-23 13:35:00,219.75,219.81,219.68,219.74,16060.0,216.0617,216.1207,215.9929,216.0519,16060.0
2023-02-23 13:40:00,219.76,220.11,219.76,219.94,14783.0,216.0716,216.4157,216.0716,216.2486,14783.0
2023-02-23 13:45:00,219.93,220.09,219.82,220.07,13584.0,216.2387,216.396,216.1306,216.3764,13584.0
2023-02-23 13:50:00,220.09,220.15,220.03,220.11,15522.0,216.396,216.455,216.337,216.4157,15522.0
2023-02-23 13:55:00,220.12,220.14,219.99,220.08,14662.0,216.4255,216.4452,216.2977,216.3862,14662.0
2023-02-23 14:00:00,220.11,220.12,219.91,219.91,17040.0,216.4157,216.4255,216.2191,216.2191,17040.0
2023-02-23 14:05:00,219.9,220.19,219.9,220.09,13735.0,216.2092,216.4944,216.2092,216.396,13735.0
2023-02-23 14:10:00,220.09,220.4,220.03,220.34,26184.0,216.396,216.7008,216.337,216.6418,26184.0
2023-02-23 14:15:00,220.38,220.85,220.38,220.76,27448.0,216.6812,217.1433,216.6812,217.0548,27448.0
2023-02-23 14:20:00,220.76,220.9,220.63,220.75,31398.0,217.0548,217.1924,216.927,217.045,31398.0
2023-02-23 14:25:00,220.75,220.85,220.62,220.75,13472.0,217.045,217.1433,216.9171,217.045,13472.0
2023-02-23 14:30:00,220.79,221.0,220.74,220.89,23658.0,217.0843,217.2908,217.0351,217.1826,23658.0
2023-02-23 14:35:00,220.92,221.09,220.92,221.04,17111.0,217.2121,217.3793,217.2121,217.3301,17111.0
2023-02-23 14:40:00,221.1,221.1,220.93,221.03,11621.0,217.3891,217.3891,217.2219,217.3203,11621.0
2023-02-23 14:45:00,221.0,221.13,220.87,221.13,23125.0,217.2908,217.4186,217.1629,217.4186,23125.0
2023-02-23 14:50:00,221.13,221.25,220.95,221.18,14184.0,217.4186,217.5366,217.2416,217.4677,14184.0
2023-02-23 14:55:00,221.21,221.22,220.9,221.11,13633.0,217.4972,217.5071,217.1924,217.3989,13633.0
2023-02-23 15:00:00,221.14,221.54,221.14,221.54,21470.0,217.4284,217.8217,217.4284,217.8217,21470.0
2023-02-23 15:05:00,221.54,221.62,221.39,221.43,16852.0,217.8217,217.9004,217.6742,217.7135,16852.0
2023-02-23 15:10:00,221.47,221.69,221.44,221.67,28633.0,217.7529,217.9692,217.7234,217.9495,28633.0
2023-02-23 15:15:00,221.68,221.82,221.6,221.63,30252.0,217.9594,218.097,217.8807,217.9102,30252.0
2023-02-23 15:20:00,221.63,221.8,221.5,221.79,29334.0,217.9102,218.0773,217.7824,218.0675,29334.0
2023-02-23 15:25:00,221.78,222.08,221.75,222.06,33085.0,218.0577,218.3526,218.0282,218.333,33085.0
2023-02-23 15:30:00,222.06,222.09,221.85,221.95,33896.0,218.333,218.3625,218.1265,218.2248,33896.0
2023-02-23 15:35:00,221.97,221.98,221.74,221.74,36974.0,218.2445,218.2543,218.0183,218.0183,36974.0
2023-02-23 15:40:00,221.74,221.79,221.58,221.75,28160.0,218.0183,218.0675,217.861,218.0282,28160.0
2023-02-23 15:45:00,221.76,221.76,221.39,221.51,41877.0,218.038,218.038,217.6742,217.7922,41877.0
2023-02-23 15:50:00,221.53,221.65,221.25,221.33,79166.0,217.8119,217.9299,217.5366,217.6152,79166.0
2023-02-23 15:55:00,221.33,221.5,221.05,221.17,213580.0,217.6152,217.7824,217.3399,217.4579,213580.0
2023-02-24 09:30:00,218.4,219.24,218.38,218.79,129360.0,214.7344,215.5603,214.7147,215.1179,129360.0
2023-02-24 09:35:00,218.69,219.88,218.28,219.82,59003.0,215.0195,216.1896,214.6164,216.1306,59003.0
2023-02-24 09:40:00,219.88,219.88,218.67,218.67,41133.0,216.1896,216.1896,214.9999,214.9999,41133.0
2023-02-24 09:45:00,218.66,218.84,218.5,218.53,24241.0,214.99,215.167,214.8327,214.8622,24241.0
2023-02-24 09:50:00,218.5,218.65,218.4,218.46,27127.0,214.8327,214.9802,214.7344,214.7934,27127.0
2023-02-24 09:55:00,218.45,218.59,218.2,218.23,32867.0,214.7836,214.9212,214.5378,214.5673,32867.0
2023-02-24 10:00:00,218.18,218.65,218.01,218.55,31627.0,214.5181,214.9802,214.351,214.8819,31627.0
2023-02-24 10:05:00,218.57,218.8,218.36,218.36,21365.0,214.9016,215.1277,214.6951,214.6951,21365.0
2023-02-24 10:10:00,218.3,218.49,217.94,217.97,29823.0,214.6361,214.8229,214.2821,214.3116,29823.0
2023-02-24 10:15:00,217.97,218.34,217.8,218.16,24885.0,214.3116,214.6754,214.1445,214.4984,24885.0
2023-02-24 10:20:00,218.19,218.26,217.99,218.15,19828.0,214.5279,214.5968,214.3313,214.4886,19828.0
2023-02-24 10:25:00,218.15,218.39,218.1,218.26,20442.0,214.4886,214.7246,214.4394,214.5968,20442.0
2023-02-24 10:30:00,218.25,218.25,217.79,218.0,23983.0,214.5869,214.5869,214.1346,214.3411,23983.0
2023-02-24 10:35:00,218.01,218.08,217.65,217.74,19760.0,214.351,214.4198,213.997,214.0855,19760.0
2023-02-24 10:40:00,217.72,217.85,217.46,217.85,32337.0,214.0658,214.1936,213.8102,214.1936,32337.0
2023-02-24 10:45:00,217.87,218.07,217.77,217.79,52591.0,214.2133,214.4099,214.115,214.1346,52591.0
2023-02-24 10:50:00,217.77,217.91,217.5,217.73,32115.0,214.115,214.2526,213.8495,214.0757,32115.0
2023-02-24 10:55:00,217.63,218.16,217.57,218.07,36241.0,213.9773,214.4984,213.9183,214.4099,36241.0
2023-02-24 11:00:00,218.09,218.42,218.08,218.23,17094.0,214.4296,214.7541,214.4198,214.5673,17094.0
2023-02-24 11:05:00,218.28,218.75,218.28,218.66,18167.0,214.6164,215.0785,214.6164,214.99,18167.0
2023-02-24 11:10:00,218.7,218.98,218.65,218.73,24673.0,215.0294,215.3047,214.9802,215.0589,24673.0
2023-02-24 11:15:00,218.81,218.92,218.7,218.79,36920.0,215.1375,215.2457,215.0294,215.1179,36920.0
2023-02-24 11:20:00,218.81,219.09,218.72,219.04,38733.0,215.1375,215.4128,215.049,215.3637,38733.0
2023-02-24 11:25:00,219.07,219.53,219.07,219.37,39704.0,215.3932,215.8454,215.3932,215.6881,39704.0
2023-02-24 11:30:00,219.35,219.47,219.07,219.41,30108.0,215.6685,215.7864,215.3932,215.7275,30108.0
2023-02-24 11:35:00,219.4,219.5,219.22,219.23,26995.0,215.7176,215.8159,215.5406,215.5505,26995.0
2023-02-24 11:40:00,219.22,219.73,219.19,219.61,27016.0,215.5406,216.0421,215.5111,215.9241,27016.0
2023-02-24 11:45:00,219.66,220.04,219.62,220.02,50854.0,215.9733,216.3469,215.9339,216.3272,50854.0
2023-02-24 11:50:00,220.03,220.2,219.7,219.75,48862.0,216.337,216.5042,216.0126,216.0617,48862.0
2023-02-24 11:55:00,219.72,219.74,219.46,219.59,11792.0,216.0323,216.0519,215.7766,215.9044,11792.0
2023-02-24 12:00:00,219.59,219.76,219.58,219.7,15305.0,215.9044,216.0716,215.8946,216.0126,15305.0
2023-02-24 12:05:00,219.71,219.99,219.69,219.86,28968.0,216.0224,216.2977,216.0028,216.1699,28968.0
2023-02-24 12:10:00,219.92,220.1,219.89,220.09,24124.0,216.2289,216.4059,216.1994,216.396,24124.0
2023-02-24 12:15:00,220.15,220.2,219.82,219.89,23076.0,216.455,216.5042,216.1306,216.1994,23076.0
2023-02-24 12:20:00,219.92,219.93,219.63,219.83,13242.0,216.2289,216.2387,215.9438,216.1404,13242.0
2023-02-24 12:25:00,219.84,219.96,219.62,219.87,19427.0,216.1502,216.2682,215.9339,216.1797,19427.0
2023-02-24 12:30:00,219.92,220.03,219.75,219.84,18424.0,216.2289,216.337,216.0617,216.1502,18424.0
2023-02-24 12:35:00,219.84,219.88,219.63,219.7,16216.0,216.1502,216.1896,215.9438,216.0126,16216.0
2023-02-24 12:40:00,219.73,219.77,219.38,219.39,11224.0,216.0421,216.0814,215.698,215.7078,11224.0
2023-02-24 12:45:00,219.38,219.45,219.25,219.39,16777.0,215.698,215.7668,215.5701,215.7078,16777.0
2023-02-24 12:50:00,219.37,219.46,219.31,219.4,8764.0,215.6881,215.7766,215.6291,215.7176,8764.0
2023-02-24 12:55:00,219.4,219.43,219.2,219.27,11499.0,215.7176,215.7471,215.521,215.5898,11499.0
2023-02-24 13:00:00,219.24,219.41,219.21,219.39,13681.0,215.5603,215.7275,215.5308,215.7078,13681.0
2023-02-24 13:05:00,219.39,219.5,219.31,219.32,30019.0,215.7078,215.8159,215.6291,215.639,30019.0
2023-02-24 13:10:00,219.34,219.34,219.07,219.11,11124.0,215.6586,215.6586,215.3932,215.4325,11124.0
2023-02-24 13:15:00,219.09,219.14,218.93,219.04,12880.0,215.4128,215.462,215.2555,215.3637,12880.0
2023-02-24 13:20:00,219.08,219.32,219.03,219.24,10409.0,215.403,215.639,215.3538,215.5603,10409.0
2023-02-24 13:25:00,219.28,219.37,219.21,219.25,11561.0,215.5996,215.6881,215.5308,215.5701,11561.0
2023-02-24 13:30:00,219.23,219.23,218.88,219.06,16125.0,215.5505,215.5505,215.2063,215.3833,16125.0
2023-02-24 13:35:00,219.05,219.12,218.94,219.05,12844.0,215.3735,215.4423,215.2653,215.3735,12844.0
2023-02-24 13:40:00,219.07,219.24,219.02,219.18,22552.0,215.3932,215.5603,215.344,215.5013,22552.0
2023-02-24 13:45:00,219.17,219.22,219.03,219.14,28182.0,215.4915,215.5406,215.3538,215.462,28182.0
2023-02-24 13:50:00,219.12,219.29,219.12,219.29,23458.0,215.4423,215.6095,215.4423,215.6095,23458.0
2023-02-24 13:55:00,219.32,219.41,219.0,219.03,26838.0,215.639,215.7275,215.3243,215.3538,26838.0
2023-02-24 14:00:00,219.03,219.41,218.98,219.29,28637.0,215.3538,215.7275,215.3047,215.6095,28637.0
2023-02-24 14:05:00,219.28,219.32,219.17,219.32,25688.0,215.5996,215.639,215.4915,215.639,25688.0
2023-02-24 14:10:00,219.31,219.32,219.07,219.26,20416.0,215.6291,215.639,215.3932,215.58,20416.0
2023-02-24 14:15:00,219.3,219.73,219.29,219.73,27901.0,215.6193,216.0421,215.6095,216.0421,27901.0
2023-02-24 14:20:00,219.72,219.84,219.54,219.64,41849.0,216.0323,216.1502,215.8553,215.9536,41849.0
2023-02-24 14:25:00,219.62,219.8,219.58,219.6,19456.0,215.9339,216.1109,215.8946,215.9143,19456.0
2023-02-24 14:30:00,219.62,219.79,219.43,219.71,41631.0,215.9339,216.1011,215.7471,216.0224,41631.0
2023-02-24 14:35:00,219.7,219.79,219.61,219.74,36197.0,216.0126,216.1011,215.9241,216.0519,36197.0
2023-02-24 14:40:00,219.74,219.76,219.43,219.53,20866.0,216.0519,216.0716,215.7471,215.8454,20866.0
2023-02-24 14:45:00,219.5,219.89,219.46,219.85,13905.0,215.8159,216.1994,215.7766,216.1601,13905.0
2023-02-24 14:50:00,219.82,219.96,219.79,219.86,18337.0,216.1306,216.2682,216.1011,216.1699,18337.0
2023-02-24 14:55:00,219.85,220.23,219.81,220.02,21593.0,216.1601,216.5337,216.1207,216.3272,21593.0
2023-02-24 15:00:00,220.04,220.16,219.81,219.85,27860.0,216.3469,216.4649,216.1207,216.1601,27860.0
2023-02-24 15:05:00,219.87,220.17,219.86,220.15,25978.0,216.1797,216.4747,216.1699,216.455,25978.0
2023-02-24 15:10:00,220.19,220.24,219.96,219.97,20988.0,216.4944,216.5435,216.2682,216.2781,20988.0
2023-02-24 15:15:00,219.99,220.12,219.87,220.1,15874.0,216.2977,216.4255,216.1797,216.4059,15874.0
2023-02-24 15:20:00,220.12,220.21,219.93,220.05,21912.0,216.4255,216.514,216.2387,216.3567,21912.0
2023-02-24 15:25:00,220.05,220.17,219.86,219.9,24683.0,216.3567,216.4747,216.1699,216.2092,24683.0
2023-02-24 15:30:00,219.9,219.9,219.57,219.57,37792.0,216.2092,216.2092,215.8848,215.8848,37792.0
2023-02-24 15:35:00,219.56,219.63,219.41,219.46,31277.0,215.8749,215.9438,215.7275,215.7766,31277.0
2023-02-24 15:40:00,219.39,219.61,219.39,219.56,31481.0,215.7078,215.9241,215.7078,215.8749,31481.0
2023-02-24 15:45:00,219.56,219.56,219.27,219.37,39489.0,215.8749,215.8749,215.5898,215.6881,39489.0
2023-02-24 15:50:00,219.49,219.5,219.07,219.5,47339.0,215.8061,215.8159,215.3932,215.8159,47339.0
2023-02-24 15:55:00,219.54,219.71,219.41,219.58,179054.0,215.8553,216.0224,215.7275,215.8946,179054.0
2023-02-27 09:30:00,220.73,220.74,220.01,220.31,114971.0,217.0253,217.0351,216.3174,216.6123,114971.0
2023-02-27 09:35:00,220.4,220.55,220.33,220.5,75362.0,216.7008,216.8483,216.632,216.7992,75362.0
2023-02-27 09:40:00,220.49,220.83,220.48,220.68,40257.0,216.7893,217.1236,216.7795,216.9761,40257.0
2023-02-27 09:45:00,220.63,220.65,220.32,220.55,33998.0,216.927,216.9466,216.6222,216.8483,33998.0
2023-02-27 09:50:00,220.51,220.63,220.28,220.32,26902.0,216.809,216.927,216.5829,216.6222,26902.0
2023-02-27 09:55:00,220.31,220.68,220.19,220.54,34788.0,216.6123,216.9761,216.4944,216.8385,34788.0
2023-02-27 10:00:00,220.61,221.25,220.57,221.22,36072.0,216.9073,217.5366,216.868,217.5071,36072.0
2023-02-27 10:05:00,221.24,221.44,221.16,221.39,22783.0,217.5267,217.7234,217.4481,217.6742,22783.0
2023-02-27 10:10:00,221.4,221.4,220.87,220.92,32869.0,217.6841,217.6841,217.1629,217.2121,32869.0
2023-02-27 10:15:00,220.94,221.23,220.94,221.07,24533.0,217.2318,217.5169,217.2318,217.3596,24533.0
2023-02-27 10:20:00,221.09,221.13,220.67,220.74,27969.0,217.3793,217.4186,216.9663,217.0351,27969.0
2023-02-27 10:25:00,220.77,220.87,220.68,220.68,24176.0,217.0646,217.1629,216.9761,216.9761,24176.0
2023-02-27 10:30:00,220.69,220.99,220.66,220.85,20356.0,216.986,217.2809,216.9565,217.1433,20356.0
2023-02-27 10:35:00,220.81,220.81,220.28,220.44,25847.0,217.104,217.104,216.5829,216.7402,25847.0
2023-02-27 10:40:00,220.44,220.44,220.1,220.34,24513.0,216.7402,216.7402,216.4059,216.6418,24513.0
2023-02-27 10:45:00,220.31,220.31,219.99,220.16,18899.0,216.6123,216.6123,216.2977,216.4649,18899.0
2023-02-27 10:50:00,220.18,220.4,220.07,220.32,16910.0,216.4845,216.7008,216.3764,216.6222,16910.0
2023-02-27 10:55:00,220.29,220.29,219.98,220.23,28360.0,216.5927,216.5927,216.2879,216.5337,28360.0
2023-02-27 11:00:00,220.24,220.32,220.17,220.22,19978.0,216.5435,216.6222,216.4747,216.5239,19978.0
2023-02-27 11:05:00,220.21,220.36,220.13,220.22,15477.0,216.514,216.6615,216.4354,216.5239,15477.0
2023-02-27 11:10:00,220.25,220.33,219.85,219.88,30640.0,216.5534,216.632,216.1601,216.1896,30640.0
2023-02-27 11:15:00,219.87,220.03,219.73,219.9,48735.0,216.1797,216.337,216.0421,216.2092,48735.0
2023-02-27 11:20:00,219.89,220.06,219.84,219.85,34440.0,216.1994,216.3665,216.1502,216.1601,34440.0
2023-02-27 11:25:00,219.85,219.97,219.81,219.93,14333.0,216.1601,216.2781,216.1207,216.2387,14333.0
2023-02-27 11:30:00,219.98,220.01,219.34,219.45,35764.0,216.2879,216.3174,215.6586,215.7668,35764.0
2023-02-27 11:35:00,219.44,219.65,219.36,219.63,26471.0,215.7569,215.9634,215.6783,215.9438,26471.0
2023-02-27 11:40:00,219.64,219.79,219.61,219.78,17554.0,215.9536,216.1011,215.9241,216.0912,17554.0
2023-02-27 11:45:00,219.77,220.05,219.76,220.04,19903.0,216.0814,216.3567,216.0716,216.3469,19903.0
2023-02-27 11:50:00,220.08,220.09,219.88,219.88,14995.0,216.3862,216.396,216.1896,216.1896,14995.0
2023-02-27 11:55:00,219.92,220.0,219.83,219.91,18107.0,216.2289,216.3076,216.1404,216.2191,18107.0
2023-02-27 12:00:00,219.92,219.99,219.73,219.88,18570.0,216.2289,216.2977,216.0421,216.1896,18570.0
2023-02-27 12:05:00,219.85,219.96,219.77,219.79,7658.0,216.1601,216.2682,216.0814,216.1011,7658.0
2023-02-27 12:10:00,219.8,220.06,219.71,220.0,19432.0,216.1109,216.3665,216.0224,216.3076,19432.0
2023-02-27 12:15:00,220.01,220.09,219.9,219.95,15974.0,216.3174,216.396,216.2092,216.2584,15974.0
2023-02-27 12:20:00,219.94,220.01,219.88,219.92,16453.0,216.2486,216.3174,216.1896,216.2289,16453.0
2023-02-27 12:25:00,219.94,220.16,219.94,220.13,17197.0,216.2486,216.4649,216.2486,216.4354,17197.0
2023-02-27 12:30:00,220.12,220.45,220.12,220.23,22862.0,216.4255,216.75,216.4255,216.5337,22862.0
2023-02-27 12:35:00,220.29,220.42,220.29,220.38,11395.0,216.5927,216.7205,216.5927,216.6812,11395.0
2023-02-27 12:40:00,220.36,220.38,220.12,220.25,10985.0,216.6615,216.6812,216.4255,216.5534,10985.0
2023-02-27 12:45:00,220.27,220.43,220.01,220.36,29127.0,216.573,216.7303,216.3174,216.6615,29127.0
2023-02-27 12:50:00,220.39,220.56,220.38,220.55,13018.0,216.691,216.8582,216.6812,216.8483,13018.0
2023-02-27 12:55:00,220.58,220.75,220.56,220.72,21361.0,216.8778,217.045,216.8582,217.0155,21361.0
2023-02-27 13:00:00,220.75,220.75,220.59,220.6,19355.0,217.045,217.045,216.8876,216.8975,19355.0
2023-02-27 13:05:00,220.6,220.77,220.55,220.71,17476.0,216.8975,217.0646,216.8483,217.0056,17476.0
2023-02-27 13:10:00,220.72,220.86,220.6,220.85,13925.0,217.0155,217.1531,216.8975,217.1433,13925.0
2023-02-27 13:15:00,220.84,221.03,220.81,220.96,19267.0,217.1335,217.3203,217.104,217.2514,19267.0
2023-02-27 13:20:00,220.94,221.01,220.78,220.8,13679.0,217.2318,217.3006,217.0745,217.0941,13679.0
2023-02-27 13:25:00,220.8,220.85,220.64,220.77,13829.0,217.0941,217.1433,216.9368,217.0646,13829.0
2023-02-27 13:30:00,220.75,220.88,220.67,220.68,18533.0,217.045,217.1728,216.9663,216.9761,18533.0
2023-02-27 13:35:00,220.69,220.75,220.43,220.58,33169.0,216.986,217.045,216.7303,216.8778,33169.0
2023-02-27 13:40:00,220.67,220.68,220.38,220.49,16546.0,216.9663,216.9761,216.6812,216.7893,16546.0
2023-02-27 13:45:00,220.5,220.5,220.23,220.31,18545.0,216.7992,216.7992,216.5337,216.6123,18545.0
2023-02-27 13:50:00,220.33,220.61,220.31,220.5,16052.0,216.632,216.9073,216.6123,216.7992,16052.0
2023-02-27 13:55:00,220.5,220.73,220.44,220.67,14249.0,216.7992,217.0253,216.7402,216.9663,14249.0
2023-02-27 14:00:00,220.69,220.82,220.58,220.75,21116.0,216.986,217.1138,216.8778,217.045,21116.0
2023-02-27 14:05:00,220.75,220.83,220.63,220.71,16393.0,217.045,217.1236,216.927,217.0056,16393.0
2023-02-27 14:10:00,220.75,220.95,220.73,220.78,16103.0,217.045,217.2416,217.0253,217.0745,16103.0
2023-02-27 14:15:00,220.76,220.81,220.46,220.51,17281.0,217.0548,217.104,216.7598,216.809,17281.0
2023-02-27 14:20:00,220.53,220.56,220.36,220.4,23773.0,216.8287,216.8582,216.6615,216.7008,23773.0
2023-02-27 14:25:00,220.37,220.56,220.35,220.47,14659.0,216.6713,216.8582,216.6517,216.7697,14659.0
2023-02-27 14:30:00,220.46,220.58,220.43,220.51,23215.0,216.7598,216.8778,216.7303,216.809,23215.0
2023-02-27 14:35:00,220.5,220.58,220.42,220.43,27880.0,216.7992,216.8778,216.7205,216.7303,27880.0
2023-02-27 14:40:00,220.43,220.57,220.35,220.43,24389.0,216.7303,216.868,216.6517,216.7303,24389.0
2023-02-27 14:45:00,220.41,220.41,220.16,220.28,14884.0,216.7107,216.7107,216.4649,216.5829,14884.0
2023-02-27 14:50:00,220.27,220.29,220.13,220.29,17275.0,216.573,216.5927,216.4354,216.5927,17275.0
2023-02-27 14:55:00,220.27,220.3,220.08,220.1,13568.0,216.573,216.6025,216.3862,216.4059,13568.0
2023-02-27 15:00:00,220.08,220.24,219.99,220.05,41162.0,216.3862,216.5435,216.2977,216.3567,41162.0
2023-02-27 15:05:00,220.05,220.1,219.99,220.04,40889.0,216.3567,216.4059,216.2977,216.3469,40889.0
2023-02-27 15:10:00,219.99,220.14,219.96,220.08,40032.0,216.2977,216.4452,216.2682,216.3862,40032.0
2023-02-27 15:15:00,220.1,220.14,219.94,220.01,37886.0,216.4059,216.4452,216.2486,216.3174,37886.0
2023-02-27 15:20:00,220.04,220.04,219.83,219.98,22566.0,216.3469,216.3469,216.1404,216.2879,22566.0
2023-02-27 15:25:00,219.97,220.17,219.94,220.14,27145.0,216.2781,216.4747,216.2486,216.4452,27145.0
2023-02-27 15:30:00,220.16,220.16,219.94,220.0,31136.0,216.4649,216.4649,216.2486,216.3076,31136.0
2023-02-27 15:35:00,220.01,220.01,219.69,219.83,37337.0,216.3174,216.3174,216.0028,216.1404,37337.0
2023-02-27 15:40:00,219.83,220.08,219.72,220.02,62919.0,216.1404,216.3862,216.0323,216.3272,62919.0
2023-02-27 15:45:00,220.0,220.34,219.99,220.1,54815.0,216.3076,216.6418,216.2977,216.4059,54815.0
2023-02-27 15:50:00,220.07,220.36,220.07,220.19,58862.0,216.3764,216.6615,216.3764,216.4944,58862.0
2023-02-27 15:55:00,220.2,220.54,220.15,220.39,138376.0,216.5042,216.8385,216.455,216.691,138376.0
2023-02-28 09:30:00,220.0,220.23,219.5,219.97,123511.0,216.3076,216.5337,215.8159,216.2781,123511.0
2023-02-28 09:35:00,219.99,220.63,219.88,220.63,29727.0,216.2977,216.927,216.1896,216.927,29727.0
2023-02-28 09:40:00,220.6,221.06,220.6,220.77,38194.0,216.8975,217.3498,216.8975,217.0646,38194.0
2023-02-28 09:45:00,220.78,221.12,220.35,220.39,21289.0,217.0745,217.4088,216.6517,216.691,21289.0
2023-02-28 09:50:00,220.44,220.65,220.29,220.47,28876.0,216.7402,216.9466,216.5927,216.7697,28876.0
2023-02-28 09:55:00,220.42,220.49,220.26,220.4,19812.0,216.7205,216.7893,216.5632,216.7008,19812.0
2023-02-28 10:00:00,220.43,220.72,220.42,220.69,29227.0,216.7303,217.0155,216.7205,216.986,29227.0
2023-02-28 10:05:00,220.67,220.75,220.49,220.56,20471.0,216.9663,217.045,216.7893,216.8582,20471.0
2023-02-28 10:10:00,220.56,220.58,220.25,220.28,24732.0,216.8582,216.8778,216.5534,216.5829,24732.0
2023-02-28 10:15:00,220.25,220.51,220.14,220.51,18245.0,216.5534,216.809,216.4452,216.809,18245.0
2023-02-28 10:20:00,220.46,220.79,220.37,220.69,19403.0,216.7598,217.0843,216.6713,216.986,19403.0
2023-02-28 10:25:00,220.73,221.01,220.44,220.53,26034.0,217.0253,217.3006,216.7402,216.8287,26034.0
2023-02-28 10:30:00,220.58,220.66,220.39,220.61,19985.0,216.8778,216.9565,216.691,216.9073,19985.0
2023-02-28 10:35:00,220.64,220.96,220.58,220.85,19726.0,216.9368,217.2514,216.8778,217.1433,19726.0
2023-02-28 10:40:00,220.82,220.99,220.56,220.79,20161.0,217.1138,217.2809,216.8582,217.0843,20161.0
2023-02-28 10:45:00,220.81,220.92,220.52,220.85,19013.0,217.104,217.2121,216.8188,217.1433,19013.0
2023-02-28 10:50:00,220.83,220.89,220.54,220.84,20604.0,217.1236,217.1826,216.8385,217.1335,20604.0
2023-02-28 10:55:00,220.82,221.08,220.72,221.02,16199.0,217.1138,217.3694,217.0155,217.3104,16199.0
2023-02-28 11:00:00,221.1,221.44,221.08,221.23,29278.0,217.3891,217.7234,217.3694,217.5169,29278.0
2023-02-28 11:05:00,221.24,221.33,221.14,221.22,16787.0,217.5267,217.6152,217.4284,217.5071,16787.0
2023-02-28 11:10:00,221.24,221.32,221.12,221.21,27755.0,217.5267,217.6054,217.4088,217.4972,27755.0
2023-02-28 11:15:00,221.24,221.39,221.12,221.13,25809.0,217.5267,217.6742,217.4088,217.4186,25809.0
2023-02-28 11:20:00,221.12,221.3,221.05,221.14,19546.0,217.4088,217.5857,217.3399,217.4284,19546.0
2023-02-28 11:25:00,221.1,221.22,221.02,221.02,16018.0,217.3891,217.5071,217.3104,217.3104,16018.0
2023-02-28 11:30:00,220.98,221.05,220.85,220.85,16375.0,217.2711,217.3399,217.1433,217.1433,16375.0
2023-02-28 11:35:00,220.81,220.85,220.72,220.75,14865.0,217.104,217.1433,217.0155,217.045,14865.0
2023-02-28 11:40:00,220.71,220.74,220.61,220.64,15989.0,217.0056,217.0351,216.9073,216.9368,15989.0
2023-02-28 11:45:00,220.65,220.65,220.32,220.39,24196.0,216.9466,216.9466,216.6222,216.691,24196.0
2023-02-28 11:50:00,220.42,220.56,220.3,220.45,20998.0,216.7205,216.8582,216.6025,216.75,20998.0
2023-02-28 11:55:00,220.43,220.55,220.38,220.38,18934.0,216.7303,216.8483,216.6812,216.6812,18934.0
2023-02-28 12:00:00,220.39,220.5,220.33,220.48,12639.0,216.691,216.7992,216.632,216.7795,12639.0
2023-02-28 12:05:00,220.48,220.52,220.41,220.49,23130.0,216.7795,216.8188,216.7107,216.7893,23130.0
2023-02-28 12:10:00,220.48,220.87,220.47,220.78,19684.0,216.7795,217.1629,216.7697,217.0745,19684.0
2023-02-28 12:15:00,220.76,220.98,220.76,220.92,12121.0,217.0548,217.2711,217.0548,217.2121,12121.0
2023-02-28 12:20:00,220.91,221.21,220.91,221.14,10399.0,217.2023,217.4972,217.2023,217.4284,10399.0
2023-02-28 12:25:00,221.16,221.22,220.87,221.19,34486.0,217.4481,217.5071,217.1629,217.4776,34486.0
2023-02-28 12:30:00,221.22,221.31,221.11,221.24,13129.0,217.5071,217.5956,217.3989,217.5267,13129.0
2023-02-28 12:35:00,221.29,221.37,221.18,221.24,11072.0,217.5759,217.6546,217.4677,217.5267,11072.0
2023-02-28 12:40:00,221.21,221.46,221.19,221.36,16042.0,217.4972,217.743,217.4776,217.6447,16042.0
2023-02-28 12:45:00,221.37,221.57,221.34,221.49,21388.0,217.6546,217.8512,217.6251,217.7725,21388.0
2023-02-28 12:50:00,221.46,221.75,221.39,221.73,19559.0,217.743,218.0282,217.6742,218.0085,19559.0
2023-02-28 12:55:00,221.73,221.78,221.53,221.53,14193.0,218.0085,218.0577,217.8119,217.8119,14193.0
2023-02-28 13:00:00,221.52,221.72,221.46,221.72,17444.0,217.802,217.9987,217.743,217.9987,17444.0
2023-02-28 13:05:00,221.7,221.7,221.39,221.44,17773.0,217.979,217.979,217.6742,217.7234,17773.0
2023-02-28 13:10:00,221.45,221.52,221.24,221.26,19472.0,217.7332,217.802,217.5267,217.5464,19472.0
2023-02-28 13:15:00,221.26,221.28,221.13,221.15,16111.0,217.5464,217.5661,217.4186,217.4382,16111.0
2023-02-28 13:20:00,221.15,221.43,221.15,221.43,18878.0,217.4382,217.7135,217.4382,217.7135,18878.0
2023-02-28 13:25:00,221.41,221.43,221.3,221.31,10772.0,217.6939,217.7135,217.5857,217.5956,10772.0
2023-02-28 13:30:00,221.33,221.47,221.17,221.39,17146.0,217.6152,217.7529,217.4579,217.6742,17146.0
2023-02-28 13:35:00,221.4,221.45,221.23,221.26,15315.0,217.6841,217.7332,217.5169,217.5464,15315.0
2023-02-28 13:40:00,221.27,221.34,221.17,221.32,13666.0,217.5562,217.6251,217.4579,217.6054,13666.0
2023-02-28 13:45:00,221.34,221.45,221.29,221.35,16841.0,217.6251,217.7332,217.5759,217.6349,16841.0
2023-02-28 13:50:00,221.32,221.43,221.24,221.38,12798.0,217.6054,217.7135,217.5267,217.6644,12798.0
2023-02-28 13:55:00,221.42,221.51,221.32,221.42,18111.0,217.7037,217.7922,217.6054,217.7037,18111.0
2023-02-28 14:00:00,221.41,221.56,221.29,221.29,19638.0,217.6939,217.8414,217.5759,217.5759,19638.0
2023-02-28 14:05:00,221.3,221.33,220.98,221.18,31101.0,217.5857,217.6152,217.2711,217.4677,31101.0
2023-02-28 14:10:00,221.18,221.25,221.08,221.25,25830.0,217.4677,217.5366,217.3694,217.5366,25830.0
2023-02-28 14:15:00,221.25,221.25,220.84,220.87,27945.0,217.5366,217.5366,217.1335,217.1629,27945.0
2023-02-28 14:20:00,220.87,220.87,220.6,220.61,36365.0,217.1629,217.1629,216.8975,216.9073,36365.0
2023-02-28 14:25:00,220.61,220.61,220.24,220.28,31800.0,216.9073,216.9073,216.5435,216.5829,31800.0
2023-02-28 14:30:00,220.28,220.33,220.14,220.31,44615.0,216.5829,216.632,216.4452,216.6123,44615.0
2023-02-28 14:35:00,220.3,220.43,220.13,220.43,21494.0,216.6025,216.7303,216.4354,216.7303,21494.0
2023-02-28 14:40:00,220.4,220.4,220.23,220.29,15054.0,216.7008,216.7008,216.5337,216.5927,15054.0
2023-02-28 14:45:00,220.32,220.68,220.32,220.6,21587.0,216.6222,216.9761,216.6222,216.8975,21587.0
2023-02-28 14:50:00,220.61,220.71,220.38,220.55,22818.0,216.9073,217.0056,216.6812,216.8483,22818.0
2023-02-28 14:55:00,220.52,220.52,220.28,220.31,15859.0,216.8188,216.8188,216.5829,216.6123,15859.0
2023-02-28 15:00:00,220.34,220.6,220.24,220.41,67214.0,216.6418,216.8975,216.5435,216.7107,67214.0
2023-02-28 15:05:00,220.46,220.57,220.39,220.55,14250.0,216.7598,216.868,216.691,216.8483,14250.0
2023-02-28 15:10:00,220.59,220.68,220.37,220.39,16304.0,216.8876,216.9761,216.6713,216.691,16304.0
2023-02-28 15:15:00,220.39,220.5,220.37,220.39,27355.0,216.691,216.7992,216.6713,216.691,27355.0
2023-02-28 15:20:00,220.42,220.43,220.26,220.27,26518.0,216.7205,216.7303,216.5632,216.573,26518.0
2023-02-28 15:25:00,220.26,220.29,220.06,220.14,27482.0,216.5632,216.5927,216.3665,216.4452,27482.0
2023-02-28 15:30:00,220.13,220.18,219.99,220.1,34948.0,216.4354,216.4845,216.2977,216.4059,34948.0
2023-02-28 15:35:00,220.07,220.15,220.0,220.09,20901.0,216.3764,216.455,216.3076,216.396,20901.0
2023-02-28 15:40:00,220.09,220.13,220.01,220.12,27515.0,216.396,216.4354,216.3174,216.4255,27515.0
2023-02-28 15:45:00,220.11,220.13,219.96,219.99,100687.0,216.4157,216.4354,216.2682,216.2977,100687.0
2023-02-28 15:50:00,219.59,220.4,219.59,220.1,90724.0,215.9044,216.7008,215.9044,216.4059,90724.0
2023-02-28 15:55:00,220.13,220.39,219.72,219.72,232575.0,216.4354,216.691,216.0323,216.0323,232575.0
2023-03-01 09:30:00,219.46,220.27,219.22,219.73,166928.0,215.7766,216.573,215.5406,216.0421,166928.0
2023-03-01 09:35:00,219.7,220.04,219.52,219.81,41964.0,216.0126,216.3469,215.8356,216.1207,41964.0
2023-03-01 09:40:00,219.84,220.0,219.01,219.1,34239.0,216.1502,216.3076,215.3342,215.4227,34239.0
2023-03-01 09:45:00,219.09,219.28,218.84,219.22,34782.0,215.4128,215.5996,215.167,215.5406,34782.0
2023-03-01 09:50:00,219.23,219.3,219.0,219.21,33676.0,215.5505,215.6193,215.3243,215.5308,33676.0
2023-03-01 09:55:00,219.23,219.25,218.96,218.97,29776.0,215.5505,215.5701,215.285,215.2948,29776.0
2023-03-01 10:00:00,219.06,219.22,218.24,218.24,42008.0,215.3833,215.5406,214.5771,214.5771,42008.0
2023-03-01 10:05:00,218.27,218.39,217.82,217.9,37883.0,214.6066,214.7246,214.1641,214.2428,37883.0
2023-03-01 10:10:00,217.91,217.94,217.51,217.53,31110.0,214.2526,214.2821,213.8593,213.879,31110.0
2023-03-01 10:15:00,217.5,217.81,217.19,217.74,43778.0,213.8495,214.1543,213.5447,214.0855,43778.0
2023-03-01 10:20:00,217.77,217.85,217.5,217.74,31503.0,214.115,214.1936,213.8495,214.0855,31503.0
2023-03-01 10:25:00,217.78,217.99,217.63,217.71,25802.0,214.1248,214.3313,213.9773,214.056,25802.0
2023-03-01 10:30:00,217.74,217.81,217.29,217.61,25588.0,214.0855,214.1543,213.643,213.9577,25588.0
2023-03-01 10:35:00,217.57,217.78,217.37,217.53,60220.0,213.9183,214.1248,213.7217,213.879,60220.0
2023-03-01 10:40:00,217.52,217.97,217.48,217.72,33934.0,213.8692,214.3116,213.8298,214.0658,33934.0
2023-03-01 10:45:00,217.75,218.07,217.75,217.92,23688.0,214.0953,214.4099,214.0953,214.2625,23688.0
2023-03-01 10:50:00,217.9,218.04,217.75,217.9,24486.0,214.2428,214.3804,214.0953,214.2428,24486.0
2023-03-01 10:55:00,217.91,218.05,217.82,218.0,23408.0,214.2526,214.3903,214.1641,214.3411,23408.0
2023-03-01 11:00:00,217.94,217.98,217.38,217.44,22146.0,214.2821,214.3215,213.7315,213.7905,22146.0
2023-03-01 11:05:00,217.47,217.47,216.73,216.81,42795.0,213.82,213.82,213.0924,213.1711,42795.0
2023-03-01 11:10:00,216.77,216.77,216.43,216.55,45393.0,213.1318,213.1318,212.7975,212.9155,45393.0
2023-03-01 11:15:00,216.53,216.69,216.44,216.67,29423.0,212.8958,213.0531,212.8073,213.0334,29423.0
2023-03-01 11:20:00,216.63,216.82,216.44,216.69,34264.0,212.9941,213.1809,212.8073,213.0531,34264.0
2023-03-01 11:25:00,216.7,217.21,216.7,217.09,38189.0,213.0629,213.5644,213.0629,213.4464,38189.0
2023-03-01 11:30:00,217.07,217.47,217.03,217.35,56261.0,213.4267,213.82,213.3874,213.702,56261.0
2023-03-01 11:35:00,217.39,217.45,217.29,217.39,18691.0,213.7414,213.8003,213.643,213.7414,18691.0
2023-03-01 11:40:00,217.5,218.0,217.5,217.94,20084.0,213.8495,214.3411,213.8495,214.2821,20084.0
2023-03-01 11:45:00,218.0,218.29,217.91,218.19,34004.0,214.3411,214.6263,214.2526,214.5279,34004.0
2023-03-01 11:50:00,218.2,218.27,218.0,218.09,17453.0,214.5378,214.6066,214.3411,214.4296,17453.0
2023-03-01 11:55:00,218.11,218.18,218.01,218.08,18573.0,214.4493,214.5181,214.351,214.4198,18573.0
2023-03-01 12:00:00,218.11,218.34,218.09,218.09,36197.0,214.4493,214.6754,214.4296,214.4296,36197.0
2023-03-01 12:05:00,218.07,218.43,218.06,218.33,18080.0,214.4099,214.7639,214.4001,214.6656,18080.0
2023-03-01 12:10:00,218.32,218.56,218.05,218.14,19985.0,214.6557,214.8917,214.3903,214.4788,19985.0
2023-03-01 12:15:00,218.14,218.26,218.08,218.14,12078.0,214.4788,214.5968,214.4198,214.4788,12078.0
2023-03-01 12:20:00,218.1,218.36,218.05,218.12,16331.0,214.4394,214.6951,214.3903,214.4591,16331.0
2023-03-01 12:25:00,218.13,218.31,218.12,218.19,12204.0,214.4689,214.6459,214.4591,214.5279,12204.0
2023-03-01 12:30:00,218.2,218.27,218.02,218.02,18989.0,214.5378,214.6066,214.3608,214.3608,18989.0
2023-03-01 12:35:00,218.03,218.22,217.98,218.16,14848.0,214.3706,214.5574,214.3215,214.4984,14848.0
2023-03-01 12:40:00,218.19,218.3,218.13,218.13,17346.0,214.5279,214.6361,214.4689,214.4689,17346.0
2023-03-01 12:45:00,218.15,218.29,218.12,218.26,24584.0,214.4886,214.6263,214.4591,214.5968,24584.0
2023-03-01 12:50:00,218.29,218.34,218.16,218.17,15213.0,214.6263,214.6754,214.4984,214.5083,15213.0
2023-03-01 12:55:00,218.16,218.19,218.03,218.13,16159.0,214.4984,214.5279,214.3706,214.4689,16159.0
2023-03-01 13:00:00,218.14,218.14,217.97,218.13,13725.0,214.4788,214.4788,214.3116,214.4689,13725.0
2023-03-01 13:05:00,218.06,218.15,217.86,217.87,18293.0,214.4001,214.4886,214.2035,214.2133,18293.0
2023-03-01 13:10:00,217.85,218.05,217.76,218.05,11771.0,214.1936,214.3903,214.1051,214.3903,11771.0
2023-03-01 13:15:00,218.07,218.13,217.99,218.09,16948.0,214.4099,214.4689,214.3313,214.4296,16948.0
2023-03-01 13:20:00,218.08,218.08,217.76,217.76,12174.0,214.4198,214.4198,214.1051,214.1051,12174.0
2023-03-01 13:25:00,217.78,217.89,217.75,217.88,17997.0,214.1248,214.233,214.0953,214.2231,17997.0
2023-03-01 13:30:00,217.86,217.86,217.64,217.71,20549.0,214.2035,214.2035,213.9872,214.056,20549.0
2023-03-01 13:35:00,217.67,217.86,217.63,217.86,13956.0,214.0167,214.2035,213.9773,214.2035,13956.0
2023-03-01 13:40:00,217.88,217.97,217.81,217.88,18054.0,214.2231,214.3116,214.1543,214.2231,18054.0
2023-03-01 13:45:00,217.86,218.07,217.72,218.07,19170.0,214.2035,214.4099,214.0658,214.4099,19170.0
2023-03-01 13:50:00,218.05,218.12,217.88,217.95,12081.0,214.3903,214.4591,214.2231,214.292,12081.0
2023-03-01 13:55:00,217.94,218.11,217.82,218.06,22736.0,214.2821,214.4493,214.1641,214.4001,22736.0
2023-03-01 14:00:00,218.05,218.07,217.58,217.79,17602.0,214.3903,214.4099,213.9282,214.1346,17602.0
2023-03-01 14:05:00,217.75,217.83,217.67,217.77,23287.0,214.0953,214.174,214.0167,214.115,23287.0
2023-03-01 14:10:00,217.8,218.01,217.79,217.92,11908.0,214.1445,214.351,214.1346,214.2625,11908.0
2023-03-01 14:15:00,217.89,217.89,217.65,217.75,19077.0,214.233,214.233,213.997,214.0953,19077.0
2023-03-01 14:20:00,217.78,217.86,217.69,217.86,19834.0,214.1248,214.2035,214.0363,214.2035,19834.0
2023-03-01 14:25:00,217.85,217.91,217.79,217.82,18691.0,214.1936,214.2526,214.1346,214.1641,18691.0
2023-03-01 14:30:00,217.79,217.85,217.63,217.74,18637.0,214.1346,214.1936,213.9773,214.0855,18637.0
2023-03-01 14:35:00,217.71,217.87,217.69,217.85,16209.0,214.056,214.2133,214.0363,214.1936,16209.0
2023-03-01 14:40:00,217.85,217.9,217.68,217.9,12604.0,214.1936,214.2428,214.0265,214.2428,12604.0
2023-03-01 14:45:00,217.86,217.89,217.68,217.68,15608.0,214.2035,214.233,214.0265,214.0265,15608.0
2023-03-01 14:50:00,217.69,217.77,217.55,217.74,13782.0,214.0363,214.115,213.8987,214.0855,13782.0
2023-03-01 14:55:00,217.72,217.86,217.67,217.75,14569.0,214.0658,214.2035,214.0167,214.0953,14569.0
2023-03-01 15:00:00,217.76,218.15,217.7,218.11,62606.0,214.1051,214.4886,214.0462,214.4493,62606.0
2023-03-01 15:05:00,218.12,218.32,218.1,218.29,26252.0,214.4591,214.6557,214.4394,214.6263,26252.0
2023-03-01 15:10:00,218.28,218.44,218.16,218.27,34578.0,214.6164,214.7737,214.4984,214.6066,34578.0
2023-03-01 15:15:00,218.29,218.52,218.13,218.45,43796.0,214.6263,214.8524,214.4689,214.7836,43796.0
2023-03-01 15:20:00,218.52,218.56,218.16,218.16,27192.0,214.8524,214.8917,214.4984,214.4984,27192.0
2023-03-01 15:25:00,218.15,218.3,218.07,218.22,23805.0,214.4886,214.6361,214.4099,214.5574,23805.0
2023-03-01 15:30:00,218.23,218.43,218.17,218.43,23496.0,214.5673,214.7639,214.5083,214.7639,23496.0
2023-03-01 15:35:00,218.4,218.58,218.31,218.51,27844.0,214.7344,214.9114,214.6459,214.8426,27844.0
2023-03-01 15:40:00,218.53,218.85,218.53,218.67,38124.0,214.8622,215.1769,214.8622,214.9999,38124.0
2023-03-01 15:45:00,218.66,218.85,218.49,218.49,136984.0,214.99,215.1769,214.8229,214.8229,136984.0
2023-03-01 15:50:00,218.48,218.48,218.17,218.25,61337.0,214.8131,214.8131,214.5083,214.5869,61337.0
2023-03-01 15:55:00,218.25,218.45,218.12,218.43,205137.0,214.5869,214.7836,214.4591,214.7639,205137.0
2023-03-02 09:30:00,217.89,218.85,217.63,217.9,131209.0,214.233,215.1769,213.9773,214.2428,131209.0
2023-03-02 09:35:00,217.84,217.84,217.32,217.42,27212.0,214.1838,214.1838,213.6725,213.7709,27212.0
2023-03-02 09:40:00,217.39,217.64,217.35,217.52,23567.0,213.7414,213.9872,213.702,213.8692,23567.0
2023-03-02 09:45:00,217.48,218.08,217.48,217.9,21824.0,213.8298,214.4198,213.8298,214.2428,21824.0
2023-03-02 09:50:00,217.83,218.1,217.83,217.91,95477.0,214.174,214.4394,214.174,214.2526,95477.0
2023-03-02 09:55:00,217.9,218.07,217.4,217.62,71804.0,214.2428,214.4099,213.7512,213.9675,71804.0
2023-03-02 10:00:00,217.61,218.04,217.44,218.04,36068.0,213.9577,214.3804,213.7905,214.3804,36068.0
2023-03-02 10:05:00,218.11,218.24,217.8,218.01,89449.0,214.4493,214.5771,214.1445,214.351,89449.0
2023-03-02 10:10:00,218.09,218.26,217.87,218.26,80241.0,214.4296,214.5968,214.2133,214.5968,80241.0
2023-03-02 10:15:00,218.24,218.39,218.07,218.25,28082.0,214.5771,214.7246,214.4099,214.5869,28082.0
2023-03-02 10:20:00,218.24,218.24,217.66,218.02,24493.0,214.5771,214.5771,214.0068,214.3608,24493.0
2023-03-02 10:25:00,217.98,218.47,217.88,218.43,20284.0,214.3215,214.8032,214.2231,214.7639,20284.0
2023-03-02 10:30:00,218.46,218.46,218.1,218.25,34355.0,214.7934,214.7934,214.4394,214.5869,34355.0
2023-03-02 10:35:00,218.21,218.35,217.88,217.88,28193.0,214.5476,214.6852,214.2231,214.2231,28193.0
2023-03-02 10:40:00,217.86,217.95,217.7,217.73,21687.0,214.2035,214.292,214.0462,214.0757,21687.0
2023-03-02 10:45:00,217.75,217.9,217.69,217.88,24853.0,214.0953,214.2428,214.0363,214.2231,24853.0
2023-03-02 10:50:00,217.89,218.36,217.89,218.34,26293.0,214.233,214.6951,214.233,214.6754,26293.0
2023-03-02 10:55:00,218.29,218.38,218.14,218.34,40257.0,214.6263,214.7147,214.4788,214.6754,40257.0
2023-03-02 11:00:00,218.34,218.65,218.34,218.52,27575.0,214.6754,214.9802,214.6754,214.8524,27575.0
2023-03-02 11:05:00,218.51,218.65,218.26,218.28,29659.0,214.8426,214.9802,214.5968,214.6164,29659.0
2023-03-02 11:10:00,218.28,218.3,218.12,218.18,33008.0,214.6164,214.6361,214.4591,214.5181,33008.0
2023-03-02 11:15:00,218.19,218.41,218.08,218.11,26753.0,214.5279,214.7442,214.4198,214.4493,26753.0
2023-03-02 11:20:00,218.11,218.17,217.86,217.87,19761.0,214.4493,214.5083,214.2035,214.2133,19761.0
2023-03-02 11:25:00,217.9,217.99,217.79,217.79,17375.0,214.2428,214.3313,214.1346,214.1346,17375.0
2023-03-02 11:30:00,217.81,217.93,217.72,217.78,15126.0,214.1543,214.2723,214.0658,214.1248,15126.0
2023-03-02 11:35:00,217.77,217.81,217.59,217.66,22768.0,214.115,214.1543,213.938,214.0068,22768.0
2023-03-02 11:40:00,217.64,217.91,217.63,217.73,11833.0,213.9872,214.2526,213.9773,214.0757,11833.0
2023-03-02 11:45:00,217.73,217.83,217.66,217.7,15649.0,214.0757,214.174,214.0068,214.0462,15649.0
2023-03-02 11:50:00,217.73,217.9,217.6,217.62,69217.0,214.0757,214.2428,213.9478,213.9675,69217.0
2023-03-02 11:55:00,217.62,217.81,217.56,217.79,11923.0,213.9675,214.1543,213.9085,214.1346,11923.0
2023-03-02 12:00:00,217.76,217.9,217.74,217.86,16340.0,214.1051,214.2428,214.0855,214.2035,16340.0
2023-03-02 12:05:00,217.86,217.89,217.57,217.63,19462.0,214.2035,214.233,213.9183,213.9773,19462.0
2023-03-02 12:10:00,217.65,217.65,217.42,217.54,28721.0,213.997,213.997,213.7709,213.8888,28721.0
2023-03-02 12:15:00,217.53,217.53,217.09,217.15,22344.0,213.879,213.879,213.4464,213.5054,22344.0
2023-03-02 12:20:00,217.14,217.33,217.13,217.31,33565.0,213.4956,213.6824,213.4857,213.6627,33565.0
2023-03-02 12:25:00,217.32,217.64,217.31,217.53,17291.0,213.6725,213.9872,213.6627,213.879,17291.0
2023-03-02 12:30:00,217.53,217.84,217.49,217.76,14289.0,213.879,214.1838,213.8397,214.1051,14289.0
2023-03-02 12:35:00,217.76,217.86,217.56,217.66,25347.0,214.1051,214.2035,213.9085,214.0068,25347.0
2023-03-02 12:40:00,217.64,217.71,217.48,217.66,40234.0,213.9872,214.056,213.8298,214.0068,40234.0
2023-03-02 12:45:00,217.66,217.69,217.42,217.43,15699.0,214.0068,214.0363,213.7709,213.7807,15699.0
2023-03-02 12:50:00,217.44,217.67,217.43,217.61,18294.0,213.7905,214.0167,213.7807,213.9577,18294.0
2023-03-02 12:55:00,217.63,217.71,217.53,217.68,21414.0,213.9773,214.056,213.879,214.0265,21414.0
2023-03-02 13:00:00,217.69,217.84,217.65,217.72,16040.0,214.0363,214.1838,213.997,214.0658,16040.0
2023-03-02 13:05:00,217.7,217.7,217.5,217.5,16646.0,214.0462,214.0462,213.8495,213.8495,16646.0
2023-03-02 13:10:00,217.54,217.58,217.47,217.52,9368.0,213.8888,213.9282,213.82,213.8692,9368.0
2023-03-02 13:15:00,217.53,217.53,217.4,217.46,15669.0,213.879,213.879,213.7512,213.8102,15669.0
2023-03-02 13:20:00,217.45,217.61,217.43,217.44,20908.0,213.8003,213.9577,213.7807,213.7905,20908.0
2023-03-02 13:25:00,217.42,217.48,217.35,217.41,18482.0,213.7709,213.8298,213.702,213.761,18482.0
2023-03-02 13:30:00,217.41,217.42,217.19,217.34,22630.0,213.761,213.7709,213.5447,213.6922,22630.0
2023-03-02 13:35:00,217.34,218.19,217.34,217.54,35735.0,213.6922,214.5279,213.6922,213.8888,35735.0
2023-03-02 13:40:00,217.59,217.82,217.36,217.36,21192.0,213.938,214.1641,213.7119,213.7119,21192.0
2023-03-02 13:45:00,217.38,217.69,217.37,217.64,19967.0,213.7315,214.0363,213.7217,213.9872,19967.0
2023-03-02 13:50:00,217.63,217.87,217.63,217.78,13353.0,213.9773,214.2133,213.9773,214.1248,13353.0
2023-03-02 13:55:00,217.75,218.12,217.72,217.99,15353.0,214.0953,214.4591,214.0658,214.3313,15353.0
2023-03-02 14:00:00,217.99,218.37,217.99,218.29,23198.0,214.3313,214.7049,214.3313,214.6263,23198.0
2023-03-02 14:05:00,218.26,218.33,218.12,218.23,124202.0,214.5968,214.6656,214.4591,214.5673,124202.0
2023-03-02 14:10:00,218.25,218.42,218.07,218.09,17249.0,214.5869,214.7541,214.4099,214.4296,17249.0
2023-03-02 14:15:00,218.12,218.29,218.05,218.25,16310.0,214.4591,214.6263,214.3903,214.5869,16310.0
2023-03-02 14:20:00,218.27,218.34,218.22,218.27,21494.0,214.6066,214.6754,214.5574,214.6066,21494.0
2023-03-02 14:25:00,218.24,218.58,218.21,218.56,75053.0,214.5771,214.9114,214.5476,214.8917,75053.0
2023-03-02 14:30:00,218.57,218.82,218.56,218.59,34632.0,214.9016,215.1474,214.8917,214.9212,34632.0
2023-03-02 14:35:00,218.51,218.51,218.16,218.33,63151.0,214.8426,214.8426,214.4984,214.6656,63151.0
2023-03-02 14:40:00,218.34,218.59,218.31,218.41,32133.0,214.6754,214.9212,214.6459,214.7442,32133.0
2023-03-02 14:45:00,218.42,218.6,218.38,218.6,17115.0,214.7541,214.931,214.7147,214.931,17115.0
2023-03-02 14:50:00,218.58,218.61,218.3,218.35,22047.0,214.9114,214.9409,214.6361,214.6852,22047.0
2023-03-02 14:55:00,218.34,218.6,218.32,218.49,69654.0,214.6754,214.931,214.6557,214.8229,69654.0
2023-03-02 15:00:00,218.46,218.74,218.38,218.41,35713.0,214.7934,215.0687,214.7147,214.7442,35713.0
2023-03-02 15:05:00,218.38,218.56,218.3,218.55,22872.0,214.7147,214.8917,214.6361,214.8819,22872.0
2023-03-02 15:10:00,218.57,218.81,218.51,218.65,28828.0,214.9016,215.1375,214.8426,214.9802,28828.0
2023-03-02 15:15:00,218.68,219.04,218.68,218.75,40342.0,215.0097,215.3637,215.0097,215.0785,40342.0
2023-03-02 15:20:00,218.73,218.95,218.67,218.89,30165.0,215.0589,215.2752,214.9999,215.2162,30165.0
2023-03-02 15:25:00,218.9,219.08,218.86,218.9,22341.0,215.226,215.403,215.1867,215.226,22341.0
2023-03-02 15:30:00,218.92,219.18,218.87,219.18,31371.0,215.2457,215.5013,215.1965,215.5013,31371.0
2023-03-02 15:35:00,219.16,219.6,219.08,219.39,40374.0,215.4816,215.9143,215.403,215.7078,40374.0
2023-03-02 15:40:00,219.38,219.51,219.18,219.18,26845.0,215.698,215.8258,215.5013,215.5013,26845.0
2023-03-02 15:45:00,219.18,219.25,219.0,219.1,35410.0,215.5013,215.5701,215.3243,215.4227,35410.0
2023-03-02 15:50:00,219.07,219.09,218.72,218.94,60483.0,215.3932,215.4128,215.049,215.2653,60483.0
2023-03-02 15:55:00,218.94,219.18,218.9,219.18,203414.0,215.2653,215.5013,215.226,215.5013,203414.0
2023-03-03 09:30:00,220.2,220.84,219.9,220.8,159043.0,216.5042,217.1335,216.2092,217.0941,159043.0
2023-03-03 09:35:00,220.76,220.8,219.92,219.96,143094.0,217.0548,217.0941,216.2289,216.2682,143094.0
2023-03-03 09:40:00,219.97,220.17,219.94,219.96,65768.0,216.2781,216.4747,216.2486,216.2682,65768.0
2023-03-03 09:45:00,220.02,220.45,219.96,220.24,88589.0,216.3272,216.75,216.2682,216.5435,88589.0
2023-03-03 09:50:00,220.28,220.34,220.03,220.34,46255.0,216.5829,216.6418,216.337,216.6418,46255.0
2023-03-03 09:55:00,220.44,220.99,220.44,220.51,33648.0,216.7402,217.2809,216.7402,216.809,33648.0
2023-03-03 10:00:00,220.55,220.69,220.26,220.62,53011.0,216.8483,216.986,216.5632,216.9171,53011.0
2023-03-03 10:05:00,220.52,220.53,219.99,220.19,47013.0,216.8188,216.8287,216.2977,216.4944,47013.0
2023-03-03 10:10:00,220.22,220.91,220.22,220.89,15766.0,216.5239,217.2023,216.5239,217.1826,15766.0
2023-03-03 10:15:00,220.92,221.19,220.83,220.9,34176.0,217.2121,217.4776,217.1236,217.1924,34176.0
2023-03-03 10:20:00,220.97,221.31,220.9,221.23,32497.0,217.2613,217.5956,217.1924,217.5169,32497.0
2023-03-03 10:25:00,221.26,221.56,221.26,221.48,38025.0,217.5464,217.8414,217.5464,217.7627,38025.0
2023-03-03 10:30:00,221.49,221.54,221.1,221.11,45481.0,217.7725,217.8217,217.3891,217.3989,45481.0
2023-03-03 10:35:00,221.1,221.36,221.02,221.23,38220.0,217.3891,217.6447,217.3104,217.5169,38220.0
2023-03-03 10:40:00,221.21,221.5,221.2,221.5,24735.0,217.4972,217.7824,217.4874,217.7824,24735.0
2023-03-03 10:45:00,221.51,221.75,221.47,221.5,31036.0,217.7922,218.0282,217.7529,217.7824,31036.0
2023-03-03 10:50:00,221.38,221.44,221.23,221.36,46372.0,217.6644,217.7234,217.5169,217.6447,46372.0
2023-03-03 10:55:00,221.42,221.65,221.31,221.53,54873.0,217.7037,217.9299,217.5956,217.8119,54873.0
2023-03-03 11:00:00,221.53,221.61,221.27,221.31,26388.0,217.8119,217.8905,217.5562,217.5956,26388.0
2023-03-03 11:05:00,221.35,221.5,221.23,221.33,24322.0,217.6349,217.7824,217.5169,217.6152,24322.0
2023-03-03 11:10:00,221.34,221.35,221.12,221.2,16148.0,217.6251,217.6349,217.4088,217.4874,16148.0
2023-03-03 11:15:00,221.26,221.68,221.2,221.63,21235.0,217.5464,217.9594,217.4874,217.9102,21235.0
2023-03-03 11:20:00,221.63,221.67,221.42,221.44,36233.0,217.9102,217.9495,217.7037,217.7234,36233.0
2023-03-03 11:25:00,221.44,221.67,221.36,221.53,18619.0,217.7234,217.9495,217.6447,217.8119,18619.0
2023-03-03 11:30:00,221.53,221.7,221.39,221.39,29210.0,217.8119,217.979,217.6742,217.6742,29210.0
2023-03-03 11:35:00,221.39,221.57,221.28,221.3,26547.0,217.6742,217.8512,217.5661,217.5857,26547.0
2023-03-03 11:40:00,221.31,221.6,221.31,221.52,17235.0,217.5956,217.8807,217.5956,217.802,17235.0
2023-03-03 11:45:00,221.51,221.65,221.46,221.5,19599.0,217.7922,217.9299,217.743,217.7824,19599.0
2023-03-03 11:50:00,221.51,221.65,221.43,221.44,115102.0,217.7922,217.9299,217.7135,217.7234,115102.0
2023-03-03 11:55:00,221.43,221.82,221.43,221.72,26943.0,217.7135,218.097,217.7135,217.9987,26943.0
2023-03-03 12:00:00,221.72,221.85,221.54,221.54,34213.0,217.9987,218.1265,217.8217,217.8217,34213.0
2023-03-03 12:05:00,221.54,221.79,221.46,221.74,28518.0,217.8217,218.0675,217.743,218.0183,28518.0
2023-03-03 12:10:00,221.75,221.81,221.64,221.71,23128.0,218.0282,218.0872,217.92,217.9889,23128.0
2023-03-03 12:15:00,221.73,221.73,221.41,221.52,19887.0,218.0085,218.0085,217.6939,217.802,19887.0
2023-03-03 12:20:00,221.51,221.75,221.5,221.75,15308.0,217.7922,218.0282,217.7824,218.0282,15308.0
2023-03-03 12:25:00,221.77,221.81,221.72,221.75,15342.0,218.0478,218.0872,217.9987,218.0282,15342.0
2023-03-03 12:30:00,221.76,221.85,221.71,221.71,20709.0,218.038,218.1265,217.9889,217.9889,20709.0
2023-03-03 12:35:00,221.72,222.26,221.7,222.26,52183.0,217.9987,218.5296,217.979,218.5296,52183.0
2023-03-03 12:40:00,222.25,222.35,222.15,222.28,23478.0,218.5198,218.6181,218.4215,218.5493,23478.0
2023-03-03 12:45:00,222.29,222.3,222.04,222.13,22749.0,218.5591,218.5689,218.3133,218.4018,22749.0
2023-03-03 12:50:00,222.11,222.31,222.06,222.31,17679.0,218.3821,218.5788,218.333,218.5788,17679.0
2023-03-03 12:55:00,222.31,222.62,222.31,222.59,16844.0,218.5788,218.8836,218.5788,218.8541,16844.0
2023-03-03 13:00:00,222.6,222.82,222.54,222.68,32799.0,218.8639,219.0802,218.8049,218.9426,32799.0
2023-03-03 13:05:00,222.65,222.78,222.54,222.75,12265.0,218.9131,219.0409,218.8049,219.0114,12265.0
2023-03-03 13:10:00,222.75,222.82,222.63,222.81,21920.0,219.0114,219.0802,218.8934,219.0704,21920.0
2023-03-03 13:15:00,222.81,222.82,222.62,222.65,19130.0,219.0704,219.0802,218.8836,218.9131,19130.0
2023-03-03 13:20:00,222.64,222.8,222.63,222.76,22175.0,218.9032,219.0606,218.8934,219.0212,22175.0
2023-03-03 13:25:00,222.78,222.86,222.74,222.81,12942.0,219.0409,219.1195,219.0016,219.0704,12942.0
2023-03-03 13:30:00,222.83,222.89,222.67,222.73,27416.0,219.0901,219.149,218.9327,218.9917,27416.0
2023-03-03 13:35:00,222.73,222.96,222.73,222.89,19475.0,218.9917,219.2179,218.9917,219.149,19475.0
2023-03-03 13:40:00,222.88,222.89,222.74,222.84,23271.0,219.1392,219.149,219.0016,219.0999,23271.0
2023-03-03 13:45:00,222.84,222.99,222.82,222.94,14058.0,219.0999,219.2474,219.0802,219.1982,14058.0
2023-03-03 13:50:00,222.95,223.03,222.84,222.89,24976.0,219.208,219.2867,219.0999,219.149,24976.0
2023-03-03 13:55:00,222.89,222.91,222.81,222.89,17311.0,219.149,219.1687,219.0704,219.149,17311.0
2023-03-03 14:00:00,222.89,222.92,222.75,222.83,22447.0,219.149,219.1785,219.0114,219.0901,22447.0
2023-03-03 14:05:00,222.8,222.95,222.75,222.95,18097.0,219.0606,219.208,219.0114,219.208,18097.0
2023-03-03 14:10:00,222.91,223.21,222.91,223.21,17921.0,219.1687,219.4637,219.1687,219.4637,17921.0
2023-03-03 14:15:00,223.23,223.27,223.12,223.16,43259.0,219.4833,219.5227,219.3752,219.4145,43259.0
2023-03-03 14:20:00,223.16,223.37,223.14,223.37,28274.0,219.4145,219.621,219.3948,219.621,28274.0
2023-03-03 14:25:00,223.38,223.45,223.3,223.42,30283.0,219.6308,219.6996,219.5522,219.6701,30283.0
2023-03-03 14:30:00,223.39,223.51,223.35,223.36,24952.0,219.6407,219.7586,219.6013,219.6112,24952.0
2023-03-03 14:35:00,223.36,223.46,223.32,223.45,33525.0,219.6112,219.7095,219.5718,219.6996,33525.0
2023-03-03 14:40:00,223.45,223.65,223.42,223.61,41290.0,219.6996,219.8963,219.6701,219.857,41290.0
2023-03-03 14:45:00,223.57,223.6,223.38,223.45,23727.0,219.8176,219.8471,219.6308,219.6996,23727.0
2023-03-03 14:50:00,223.46,223.54,223.33,223.39,21074.0,219.7095,219.7881,219.5817,219.6407,21074.0
2023-03-03 14:55:00,223.38,223.39,223.23,223.36,24248.0,219.6308,219.6407,219.4833,219.6112,24248.0
2023-03-03 15:00:00,223.37,223.59,223.29,223.59,26171.0,219.621,219.8373,219.5423,219.8373,26171.0
2023-03-03 15:05:00,223.56,223.88,223.56,223.87,48729.0,219.8078,220.1224,219.8078,220.1126,48729.0
2023-03-03 15:10:00,223.86,223.96,223.58,223.68,43851.0,220.1028,220.2011,219.8275,219.9258,43851.0
2023-03-03 15:15:00,223.69,223.72,223.56,223.61,26719.0,219.9356,219.9651,219.8078,219.857,26719.0
2023-03-03 15:20:00,223.62,223.79,223.61,223.69,25538.0,219.8668,220.0339,219.857,219.9356,25538.0
2023-03-03 15:25:00,223.71,223.76,223.56,223.69,36524.0,219.9553,220.0044,219.8078,219.9356,36524.0
2023-03-03 15:30:00,223.66,223.71,223.57,223.59,28533.0,219.9061,219.9553,219.8176,219.8373,28533.0
2023-03-03 15:35:00,223.58,223.72,223.51,223.65,51409.0,219.8275,219.9651,219.7586,219.8963,51409.0
2023-03-03 15:40:00,223.64,223.71,223.59,223.67,47982.0,219.8865,219.9553,219.8373,219.916,47982.0
2023-03-03 15:45:00,223.66,223.71,223.47,223.61,55768.0,219.9061,219.9553,219.7193,219.857,55768.0
2023-03-03 15:50:00,223.62,223.8,223.38,223.74,78412.0,219.8668,220.0438,219.6308,219.9848,78412.0
2023-03-03 15:55:00,223.75,224.02,223.62,223.72,203727.0,219.9946,220.2601,219.8668,219.9651,203727.0
2023-03-06 09:30:00,223.93,224.72,223.69,224.57,208761.0,220.1716,220.9483,219.9356,220.8008,208761.0
2023-03-06 09:35:00,224.59,224.95,224.53,224.86,52484.0,220.8205,221.1745,220.7615,221.086,52484.0
2023-03-06 09:40:00,224.89,225.58,224.83,225.23,67994.0,221.1155,221.7939,221.0565,221.4498,67994.0
2023-03-06 09:45:00,225.26,225.36,224.88,225.0,41801.0,221.4793,221.5776,221.1056,221.2236,41801.0
2023-03-06 09:50:00,225.0,225.07,224.8,224.93,67948.0,221.2236,221.2925,221.027,221.1548,67948.0
2023-03-06 09:55:00,224.94,225.0,224.62,224.97,32182.0,221.1646,221.2236,220.85,221.1941,32182.0
2023-03-06 10:00:00,224.98,225.16,224.82,225.13,50344.0,221.204,221.3809,221.0467,221.3514,50344.0
2023-03-06 10:05:00,225.13,225.67,225.11,225.51,32079.0,221.3514,221.8824,221.3318,221.7251,32079.0
2023-03-06 10:10:00,225.53,225.62,225.35,225.46,30440.0,221.7447,221.8332,221.5678,221.6759,30440.0
2023-03-06 10:15:00,225.47,225.63,225.37,225.51,48881.0,221.6857,221.8431,221.5874,221.7251,48881.0
2023-03-06 10:20:00,225.48,225.59,225.42,225.53,38862.0,221.6956,221.8037,221.6366,221.7447,38862.0
2023-03-06 10:25:00,225.51,225.7,225.36,225.56,39108.0,221.7251,221.9119,221.5776,221.7742,39108.0
2023-03-06 10:30:00,225.59,225.96,225.55,225.92,41653.0,221.8037,222.1675,221.7644,222.1282,41653.0
2023-03-06 10:35:00,225.92,226.04,225.83,225.93,27282.0,222.1282,222.2462,222.0397,222.138,27282.0
2023-03-06 10:40:00,225.94,226.57,225.93,226.57,50878.0,222.1479,222.7673,222.138,222.7673,50878.0
2023-03-06 10:45:00,226.57,226.63,226.33,226.5,55416.0,222.7673,222.8263,222.5313,222.6985,55416.0
2023-03-06 10:50:00,226.5,226.62,226.38,226.61,63239.0,222.6985,222.8164,222.5805,222.8066,63239.0
2023-03-06 10:55:00,226.61,226.61,226.19,226.21,36890.0,222.8066,222.8066,222.3937,222.4133,36890.0
2023-03-06 11:00:00,226.22,226.62,226.2,226.6,31526.0,222.4232,222.8164,222.4035,222.7968,31526.0
2023-03-06 11:05:00,226.62,226.69,226.4,226.64,36327.0,222.8164,222.8853,222.6001,222.8361,36327.0
2023-03-06 11:10:00,226.64,226.81,226.62,226.81,30520.0,222.8361,223.0033,222.8164,223.0033,30520.0
2023-03-06 11:15:00,226.82,226.89,226.69,226.72,29117.0,223.0131,223.0819,222.8853,222.9148,29117.0
2023-03-06 11:20:00,226.72,226.72,226.4,226.48,27466.0,222.9148,222.9148,222.6001,222.6788,27466.0
2023-03-06 11:25:00,226.49,226.5,226.06,226.08,30863.0,222.6886,222.6985,222.2658,222.2855,30863.0
2023-03-06 11:30:00,226.11,226.21,226.03,226.15,31552.0,222.315,222.4133,222.2363,222.3543,31552.0
2023-03-06 11:35:00,226.17,226.43,226.17,226.26,22418.0,222.374,222.6296,222.374,222.4625,22418.0
2023-03-06 11:40:00,226.29,226.43,226.21,226.33,24590.0,222.492,222.6296,222.4133,222.5313,24590.0
2023-03-06 11:45:00,226.34,226.53,226.33,226.44,23337.0,222.5411,222.728,222.5313,222.6395,23337.0
2023-03-06 11:50:00,226.48,226.63,226.34,226.62,16710.0,222.6788,222.8263,222.5411,222.8164,16710.0
2023-03-06 11:55:00,226.62,226.67,226.5,226.53,25641.0,222.8164,222.8656,222.6985,222.728,25641.0
2023-03-06 12:00:00,226.54,226.8,226.51,226.8,24852.0,222.7378,222.9934,222.7083,222.9934,24852.0
2023-03-06 12:05:00,226.79,227.1,226.78,227.09,59251.0,222.9836,223.2884,222.9738,223.2786,59251.0
2023-03-06 12:10:00,227.12,227.4,227.12,227.26,64875.0,223.308,223.5834,223.308,223.4457,64875.0
2023-03-06 12:15:00,227.27,227.42,227.11,227.41,48015.0,223.4555,223.603,223.2982,223.5932,48015.0
2023-03-06 12:20:00,227.4,227.4,227.14,227.18,28450.0,223.5834,223.5834,223.3277,223.367,28450.0
2023-03-06 12:25:00,227.17,227.2,227.0,227.18,25025.0,223.3572,223.3867,223.1901,223.367,25025.0
2023-03-06 12:30:00,227.19,227.27,226.89,226.91,22755.0,223.3769,223.4555,223.0819,223.1016,22755.0
2023-03-06 12:35:00,226.91,226.99,226.8,226.84,17155.0,223.1016,223.1802,222.9934,223.0327,17155.0
2023-03-06 12:40:00,226.85,226.93,226.81,226.9,23751.0,223.0426,223.1212,223.0033,223.0917,23751.0
2023-03-06 12:45:00,226.91,226.92,226.56,226.8,29654.0,223.1016,223.1114,222.7574,222.9934,29654.0
2023-03-06 12:50:00,226.84,226.91,226.79,226.86,16482.0,223.0327,223.1016,222.9836,223.0524,16482.0
2023-03-06 12:55:00,226.86,227.02,226.84,226.94,18970.0,223.0524,223.2097,223.0327,223.1311,18970.0
2023-03-06 13:00:00,226.93,227.01,226.85,226.94,22053.0,223.1212,223.1999,223.0426,223.1311,22053.0
2023-03-06 13:05:00,226.96,227.13,226.88,226.95,44643.0,223.1507,223.3179,223.0721,223.1409,44643.0
2023-03-06 13:10:00,226.97,226.98,226.77,226.8,23522.0,223.1606,223.1704,222.9639,222.9934,23522.0
2023-03-06 13:15:00,226.81,227.01,226.78,227.01,19722.0,223.0033,223.1999,222.9738,223.1999,19722.0
2023-03-06 13:20:00,227.03,227.3,227.03,227.27,28923.0,223.2196,223.485,223.2196,223.4555,28923.0
2023-03-06 13:25:00,227.29,227.29,226.94,227.07,31271.0,223.4752,223.4752,223.1311,223.2589,31271.0
2023-03-06 13:30:00,227.06,227.09,226.85,226.98,14636.0,223.2491,223.2786,223.0426,223.1704,14636.0
2023-03-06 13:35:00,227.01,227.05,226.76,226.8,17757.0,223.1999,223.2392,222.9541,222.9934,17757.0
2023-03-06 13:40:00,226.8,226.89,226.73,226.78,24241.0,222.9934,223.0819,222.9246,222.9738,24241.0
2023-03-06 13:45:00,226.77,226.79,226.71,226.75,42183.0,222.9639,222.9836,222.9049,222.9443,42183.0
2023-03-06 13:50:00,226.74,226.82,226.73,226.8,30208.0,222.9344,223.0131,222.9246,222.9934,30208.0
2023-03-06 13:55:00,226.8,226.94,226.74,226.9,25655.0,222.9934,223.1311,222.9344,223.0917,25655.0
2023-03-06 14:00:00,226.87,227.06,226.86,227.02,28334.0,223.0622,223.2491,223.0524,223.2097,28334.0
2023-03-06 14:05:00,227.01,227.14,227.01,227.12,26580.0,223.1999,223.3277,223.1999,223.308,26580.0
2023-03-06 14:10:00,227.14,227.26,227.04,227.1,24451.0,223.3277,223.4457,223.2294,223.2884,24451.0
2023-03-06 14:15:00,227.11,227.11,226.94,227.0,25807.0,223.2982,223.2982,223.1311,223.1901,25807.0
2023-03-06 14:20:00,226.98,227.1,226.97,227.02,18679.0,223.1704,223.2884,223.1606,223.2097,18679.0
2023-03-06 14:25:00,227.02,227.05,226.88,227.02,22243.0,223.2097,223.2392,223.0721,223.2097,22243.0
2023-03-06 14:30:00,226.99,227.06,226.82,226.83,30366.0,223.1802,223.2491,223.0131,223.0229,30366.0
2023-03-06 14:35:00,226.83,226.87,226.79,226.85,14805.0,223.0229,223.0622,222.9836,223.0426,14805.0
2023-03-06 14:40:00,226.85,227.0,226.82,226.96,26722.0,223.0426,223.1901,223.0131,223.1507,26722.0
2023-03-06 14:45:00,226.97,226.97,226.76,226.77,25743.0,223.1606,223.1606,222.9541,222.9639,25743.0
2023-03-06 14:50:00,226.75,226.93,226.75,226.82,19953.0,222.9443,223.1212,222.9443,223.0131,19953.0
2023-03-06 14:55:00,226.81,226.9,226.74,226.81,31912.0,223.0033,223.0917,222.9344,223.0033,31912.0
2023-03-06 15:00:00,226.8,226.82,226.42,226.42,43628.0,222.9934,223.0131,222.6198,222.6198,43628.0
2023-03-06 15:05:00,226.42,226.53,226.26,226.5,47681.0,222.6198,222.728,222.4625,222.6985,47681.0
2023-03-06 15:10:00,226.49,226.57,226.23,226.27,27566.0,222.6886,222.7673,222.433,222.4723,27566.0
2023-03-06 15:15:00,226.27,226.33,226.14,226.29,36825.0,222.4723,222.5313,222.3445,222.492,36825.0
2023-03-06 15:20:00,226.28,226.28,226.08,226.18,31916.0,222.4821,222.4821,222.2855,222.3838,31916.0
2023-03-06 15:25:00,226.17,226.36,226.17,226.24,42781.0,222.374,222.5608,222.374,222.4428,42781.0
2023-03-06 15:30:00,226.3,226.44,226.25,226.35,36090.0,222.5018,222.6395,222.4527,222.551,36090.0
2023-03-06 15:35:00,226.37,226.55,226.34,226.53,47436.0,222.5706,222.7476,222.5411,222.728,47436.0
2023-03-06 15:40:00,226.54,226.68,226.45,226.55,66583.0,222.7378,222.8754,222.6493,222.7476,66583.0
2023-03-06 15:45:00,226.58,226.75,226.47,226.62,49958.0,222.7771,222.9443,222.669,222.8164,49958.0
2023-03-06 15:50:00,226.55,226.86,226.51,226.81,60709.0,222.7476,223.0524,222.7083,223.0033,60709.0
2023-03-06 15:55:00,226.81,226.94,226.69,226.77,202713.0,223.0033,223.1311,222.8853,222.9639,202713.0
2023-03-07 09:30:00,226.75,227.28,226.67,226.78,116511.0,222.9443,223.4654,222.8656,222.9738,116511.0
2023-03-07 09:35:00,226.79,226.89,226.53,226.84,33231.0,222.9836,223.0819,222.728,223.0327,33231.0
2023-03-07 09:40:00,226.84,227.08,226.65,227.06,21941.0,223.0327,223.2687,222.8459,223.2491,21941.0
2023-03-07 09:45:00,227.06,227.38,227.02,227.16,29288.0,223.2491,223.5637,223.2097,223.3474,29288.0
2023-03-07 09:50:00,227.17,227.28,226.94,227.18,20619.0,223.3572,223.4654,223.1311,223.367,20619.0
2023-03-07 09:55:00,227.18,227.3,227.04,227.24,18345.0,223.367,223.485,223.2294,223.426,18345.0
2023-03-07 10:00:00,227.2,227.28,225.8,225.8,37685.0,223.3867,223.4654,222.0102,222.0102,37685.0
2023-03-07 10:05:00,225.8,226.24,225.7,226.05,192619.0,222.0102,222.4428,221.9119,222.256,192619.0
2023-03-07 10:10:00,226.05,226.42,225.76,225.8,66755.0,222.256,222.6198,221.9709,222.0102,66755.0
2023-03-07 10:15:00,225.72,226.0,225.57,225.6,35690.0,221.9315,222.2068,221.7841,221.8136,35690.0
2023-03-07 10:20:00,225.59,226.44,225.59,226.2,28346.0,221.8037,222.6395,221.8037,222.4035,28346.0
2023-03-07 10:25:00,226.2,226.49,226.07,226.33,38676.0,222.4035,222.6886,222.2757,222.5313,38676.0
2023-03-07 10:30:00,226.29,226.79,226.29,226.58,33652.0,222.492,222.9836,222.492,222.7771,33652.0
2023-03-07 10:35:00,226.59,226.83,226.31,226.42,30029.0,222.7869,223.0229,222.5116,222.6198,30029.0
2023-03-07 10:40:00,226.41,226.48,225.88,225.88,21854.0,222.61,222.6788,222.0889,222.0889,21854.0
2023-03-07 10:45:00,225.9,226.43,225.83,226.34,23296.0,222.1085,222.6296,222.0397,222.5411,23296.0
2023-03-07 10:50:00,226.41,226.41,225.67,226.09,28158.0,222.61,222.61,221.8824,222.2953,28158.0
2023-03-07 10:55:00,226.09,226.09,225.41,225.44,25975.0,222.2953,222.2953,221.6268,221.6562,25975.0
2023-03-07 11:00:00,225.44,225.88,225.34,225.73,31549.0,221.6562,222.0889,221.5579,221.9414,31549.0
2023-03-07 11:05:00,225.72,225.89,225.64,225.75,19579.0,221.9315,222.0987,221.8529,221.961,19579.0
2023-03-07 11:10:00,225.78,225.95,225.63,225.68,48561.0,221.9905,222.1577,221.8431,221.8922,48561.0
2023-03-07 11:15:00,225.67,225.69,225.5,225.62,36022.0,221.8824,221.9021,221.7152,221.8332,36022.0
2023-03-07 11:20:00,225.65,225.68,225.34,225.53,15806.0,221.8627,221.8922,221.5579,221.7447,15806.0
2023-03-07 11:25:00,225.54,225.64,225.13,225.14,23377.0,221.7546,221.8529,221.3514,221.3613,23377.0
2023-03-07 11:30:00,225.07,225.39,225.07,225.25,14077.0,221.2925,221.6071,221.2925,221.4694,14077.0
2023-03-07 11:35:00,225.28,225.68,225.24,225.55,27456.0,221.4989,221.8922,221.4596,221.7644,27456.0
2023-03-07 11:40:00,225.57,225.63,225.15,225.51,14027.0,221.7841,221.8431,221.3711,221.7251,14027.0
2023-03-07 11:45:00,225.53,225.74,225.48,225.65,18229.0,221.7447,221.9512,221.6956,221.8627,18229.0
2023-03-07 11:50:00,225.63,225.75,225.36,225.36,17278.0,221.8431,221.961,221.5776,221.5776,17278.0
2023-03-07 11:55:00,225.36,225.36,224.97,225.03,37097.0,221.5776,221.5776,221.1941,221.2531,37097.0
2023-03-07 12:00:00,224.99,225.12,224.9,224.97,22949.0,221.2138,221.3416,221.1253,221.1941,22949.0
2023-03-07 12:05:00,224.96,225.09,224.83,225.09,18081.0,221.1843,221.3121,221.0565,221.3121,18081.0
2023-03-07 12:10:00,225.11,225.2,225.03,225.07,11488.0,221.3318,221.4203,221.2531,221.2925,11488.0
2023-03-07 12:15:00,225.04,225.28,224.98,225.27,10852.0,221.263,221.4989,221.204,221.4891,10852.0
2023-03-07 12:20:00,225.3,225.87,225.26,225.43,18168.0,221.5186,222.079,221.4793,221.6464,18168.0
2023-03-07 12:25:00,225.46,225.72,225.39,225.39,12426.0,221.6759,221.9315,221.6071,221.6071,12426.0
2023-03-07 12:30:00,225.36,225.65,225.3,225.6,16438.0,221.5776,221.8627,221.5186,221.8136,16438.0
2023-03-07 12:35:00,225.64,225.69,225.45,225.51,11077.0,221.8529,221.9021,221.6661,221.7251,11077.0
2023-03-07 12:40:00,225.54,225.54,225.18,225.31,16152.0,221.7546,221.7546,221.4006,221.5284,16152.0
2023-03-07 12:45:00,225.29,225.38,225.09,225.3,15991.0,221.5088,221.5973,221.3121,221.5186,15991.0
2023-03-07 12:50:00,225.29,225.34,225.08,225.09,6881.0,221.5088,221.5579,221.3023,221.3121,6881.0
2023-03-07 12:55:00,225.07,225.09,224.73,224.79,11066.0,221.2925,221.3121,220.9582,221.0172,11066.0
2023-03-07 13:00:00,224.8,224.83,224.5,224.52,13021.0,221.027,221.0565,220.732,220.7517,13021.0
2023-03-07 13:05:00,224.56,224.56,224.3,224.38,8753.0,220.791,220.791,220.5354,220.614,8753.0
2023-03-07 13:10:00,224.38,224.43,224.3,224.39,10003.0,220.614,220.6632,220.5354,220.6239,10003.0
2023-03-07 13:15:00,224.37,224.43,224.22,224.22,13645.0,220.6042,220.6632,220.4567,220.4567,13645.0
2023-03-07 13:20:00,224.26,224.31,224.05,224.13,10788.0,220.4961,220.5452,220.2896,220.3682,10788.0
2023-03-07 13:25:00,224.1,224.31,224.1,224.18,13528.0,220.3387,220.5452,220.3387,220.4174,13528.0
2023-03-07 13:30:00,224.14,224.28,224.05,224.06,14828.0,220.3781,220.5157,220.2896,220.2994,14828.0
2023-03-07 13:35:00,224.04,224.04,223.82,223.9,31706.0,220.2797,220.2797,220.0634,220.1421,31706.0
2023-03-07 13:40:00,223.92,223.93,223.47,223.47,16002.0,220.1618,220.1716,219.7193,219.7193,16002.0
2023-03-07 13:45:00,223.51,223.62,223.22,223.3,30193.0,219.7586,219.8668,219.4735,219.5522,30193.0
2023-03-07 13:50:00,223.3,223.5,223.24,223.35,26665.0,219.5522,219.7488,219.4932,219.6013,26665.0
2023-03-07 13:55:00,223.34,223.47,223.32,223.4,16984.0,219.5915,219.7193,219.5718,219.6505,16984.0
2023-03-07 14:00:00,223.37,223.61,223.34,223.4,19981.0,219.621,219.857,219.5915,219.6505,19981.0
2023-03-07 14:05:00,223.41,223.68,223.36,223.64,17645.0,219.6603,219.9258,219.6112,219.8865,17645.0
2023-03-07 14:10:00,223.6,223.79,223.56,223.76,13454.0,219.8471,220.0339,219.8078,220.0044,13454.0
2023-03-07 14:15:00,223.74,223.8,223.63,223.72,17917.0,219.9848,220.0438,219.8766,219.9651,17917.0
2023-03-07 14:20:00,223.74,223.77,223.54,223.69,32526.0,219.9848,220.0143,219.7881,219.9356,32526.0
2023-03-07 14:25:00,223.7,223.95,223.67,223.8,22762.0,219.9455,220.1913,219.916,220.0438,22762.0
2023-03-07 14:30:00,223.82,223.84,223.58,223.58,13531.0,220.0634,220.0831,219.8275,219.8275,13531.0
2023-03-07 14:35:00,223.58,223.71,223.53,223.6,13612.0,219.8275,219.9553,219.7783,219.8471,13612.0
2023-03-07 14:40:00,223.61,223.81,223.52,223.6,14628.0,219.857,220.0536,219.7685,219.8471,14628.0
2023-03-07 14:45:00,223.57,223.65,223.38,223.46,21994.0,219.8176,219.8963,219.6308,219.7095,21994.0
2023-03-07 14:50:00,223.46,223.47,223.37,223.42,11643.0,219.7095,219.7193,219.621,219.6701,11643.0
2023-03-07 14:55:00,223.41,223.41,223.21,223.31,13299.0,219.6603,219.6603,219.4637,219.562,13299.0
2023-03-07 15:00:00,223.31,223.55,223.31,223.46,16297.0,219.562,219.798,219.562,219.7095,16297.0
2023-03-07 15:05:00,223.46,223.6,223.45,223.5,19267.0,219.7095,219.8471,219.6996,219.7488,19267.0
2023-03-07 15:10:00,223.49,223.67,223.49,223.49,31560.0,219.739,219.916,219.739,219.739,31560.0
2023-03-07 15:15:00,223.49,223.72,223.49,223.7,21520.0,219.739,219.9651,219.739,219.9455,21520.0
2023-03-07 15:20:00,223.69,223.69,223.52,223.58,19168.0,219.9356,219.9356,219.7685,219.8275,19168.0
2023-03-07 15:25:00,223.56,223.56,223.26,223.4,26573.0,219.8078,219.8078,219.5128,219.6505,26573.0
2023-03-07 15:30:00,223.4,223.71,223.37,223.58,24098.0,219.6505,219.9553,219.621,219.8275,24098.0
2023-03-07 15:35:00,223.59,223.74,223.53,223.64,20182.0,219.8373,219.9848,219.7783,219.8865,20182.0
2023-03-07 15:40:00,223.65,223.67,223.38,223.4,20847.0,219.8963,219.916,219.6308,219.6505,20847.0
2023-03-07 15:45:00,223.38,223.45,223.22,223.42,36236.0,219.6308,219.6996,219.4735,219.6701,36236.0
2023-03-07 15:50:00,223.43,223.45,223.24,223.33,48682.0,219.68,219.6996,219.4932,219.5817,48682.0
2023-03-07 15:55:00,223.32,223.44,223.08,223.21,178285.0,219.5718,219.6898,219.3359,219.4637,178285.0
2023-03-08 09:30:00,221.96,222.78,221.87,222.21,135874.0,218.2347,219.0409,218.1462,218.4805,135874.0
2023-03-08 09:35:00,222.13,222.15,221.32,221.75,36747.0,218.4018,218.4215,217.6054,218.0282,36747.0
2023-03-08 09:40:00,221.68,222.1,221.48,222.02,31952.0,217.9594,218.3723,217.7627,218.2936,31952.0
2023-03-08 09:45:00,222.0,222.35,221.95,222.28,32814.0,218.274,218.6181,218.2248,218.5493,32814.0
2023-03-08 09:50:00,222.28,222.7,221.97,222.06,43854.0,218.5493,218.9622,218.2445,218.333,43854.0
2023-03-08 09:55:00,222.07,222.33,222.04,222.3,30487.0,218.3428,218.5984,218.3133,218.5689,30487.0
2023-03-08 10:00:00,222.33,222.37,221.18,221.88,71634.0,218.5984,218.6378,217.4677,218.156,71634.0
2023-03-08 10:05:00,221.82,221.92,221.54,221.86,110286.0,218.097,218.1953,217.8217,218.1363,110286.0
2023-03-08 10:10:00,221.78,222.06,221.65,221.72,47064.0,218.0577,218.333,217.9299,217.9987,47064.0
2023-03-08 10:15:00,221.65,221.84,221.46,221.5,41508.0,217.9299,218.1167,217.743,217.7824,41508.0
2023-03-08 10:20:00,221.52,222.48,221.24,222.44,45466.0,217.802,218.7459,217.5267,218.7066,45466.0
2023-03-08 10:25:00,222.43,222.45,221.94,222.14,27118.0,218.6968,218.7164,218.215,218.4116,27118.0
2023-03-08 10:30:00,222.18,222.93,222.06,222.77,43090.0,218.451,219.1884,218.333,219.0311,43090.0
2023-03-08 10:35:00,222.76,222.79,222.41,222.49,19289.0,219.0212,219.0507,218.6771,218.7558,19289.0
2023-03-08 10:40:00,222.47,222.52,222.2,222.22,22636.0,218.7361,218.7853,218.4706,218.4903,22636.0
2023-03-08 10:45:00,222.22,222.27,221.87,221.87,40989.0,218.4903,218.5395,218.1462,218.1462,40989.0
2023-03-08 10:50:00,221.89,222.03,221.76,221.99,24699.0,218.1658,218.3035,218.038,218.2642,24699.0
2023-03-08 10:55:00,222.01,222.16,221.9,222.08,17379.0,218.2838,218.4313,218.1757,218.3526,17379.0
2023-03-08 11:00:00,222.1,222.14,221.85,221.87,16596.0,218.3723,218.4116,218.1265,218.1462,16596.0
2023-03-08 11:05:00,221.94,222.33,221.94,222.25,30752.0,218.215,218.5984,218.215,218.5198,30752.0
2023-03-08 11:10:00,222.28,222.47,222.24,222.36,13548.0,218.5493,218.7361,218.51,218.6279,13548.0
2023-03-08 11:15:00,222.39,222.55,222.26,222.29,14788.0,218.6574,218.8148,218.5296,218.5591,14788.0
2023-03-08 11:20:00,222.3,222.5,222.18,222.31,20852.0,218.5689,218.7656,218.451,218.5788,20852.0
2023-03-08 11:25:00,222.28,222.41,222.04,222.06,21632.0,218.5493,218.6771,218.3133,218.333,21632.0
2023-03-08 11:30:00,222.06,222.06,221.72,221.72,20684.0,218.333,218.333,217.9987,217.9987,20684.0
2023-03-08 11:35:00,221.7,222.07,221.6,222.06,17615.0,217.979,218.3428,217.8807,218.333,17615.0
2023-03-08 11:40:00,222.09,222.33,222.08,222.08,36815.0,218.3625,218.5984,218.3526,218.3526,36815.0
2023-03-08 11:45:00,222.13,222.6,222.07,222.58,25952.0,218.4018,218.8639,218.3428,218.8442,25952.0
2023-03-08 11:50:00,222.56,222.66,222.52,222.56,26330.0,218.8246,218.9229,218.7853,218.8246,26330.0
2023-03-08 11:55:00,222.55,222.55,222.17,222.35,16565.0,218.8148,218.8148,218.4411,218.6181,16565.0
2023-03-08 12:00:00,222.35,222.52,222.35,222.38,13321.0,218.6181,218.7853,218.6181,218.6476,13321.0
2023-03-08 12:05:00,222.36,222.43,222.02,222.02,14165.0,218.6279,218.6968,218.2936,218.2936,14165.0
2023-03-08 12:10:00,222.03,222.05,221.68,221.77,21694.0,218.3035,218.3231,217.9594,218.0478,21694.0
2023-03-08 12:15:00,221.77,221.92,221.73,221.86,13353.0,218.0478,218.1953,218.0085,218.1363,13353.0
2023-03-08 12:20:00,221.84,221.91,221.75,221.85,11364.0,218.1167,218.1855,218.0282,218.1265,11364.0
2023-03-08 12:25:00,221.82,221.86,221.6,221.61,13804.0,218.097,218.1363,217.8807,217.8905,13804.0
2023-03-08 12:30:00,221.59,221.65,221.34,221.52,15088.0,217.8709,217.9299,217.6251,217.802,15088.0
2023-03-08 12:35:00,221.52,221.86,221.49,221.82,13044.0,217.802,218.1363,217.7725,218.097,13044.0
2023-03-08 12:40:00,221.83,221.98,221.83,221.94,13800.0,218.1068,218.2543,218.1068,218.215,13800.0
2023-03-08 12:45:00,221.91,222.01,221.79,221.97,59048.0,218.1855,218.2838,218.0675,218.2445,59048.0
2023-03-08 12:50:00,221.97,222.11,221.95,222.04,27763.0,218.2445,218.3821,218.2248,218.3133,27763.0
2023-03-08 12:55:00,222.02,222.04,221.91,221.99,26061.0,218.2936,218.3133,218.1855,218.2642,26061.0
2023-03-08 13:00:00,222.0,222.03,221.49,221.58,24708.0,218.274,218.3035,217.7725,217.861,24708.0
2023-03-08 13:05:00,221.56,221.84,221.52,221.68,15235.0,217.8414,218.1167,217.802,217.9594,15235.0
2023-03-08 13:10:00,221.67,221.73,221.46,221.63,14725.0,217.9495,218.0085,217.743,217.9102,14725.0
2023-03-08 13:15:00,221.59,221.66,221.4,221.55,10001.0,217.8709,217.9397,217.6841,217.8315,10001.0
2023-03-08 13:20:00,221.59,221.73,221.52,221.67,10349.0,217.8709,218.0085,217.802,217.9495,10349.0
2023-03-08 13:25:00,221.62,221.64,221.37,221.41,14791.0,217.9004,217.92,217.6546,217.6939,14791.0
2023-03-08 13:30:00,221.42,221.64,221.35,221.58,16145.0,217.7037,217.92,217.6349,217.861,16145.0
2023-03-08 13:35:00,221.56,221.6,221.35,221.41,19576.0,217.8414,217.8807,217.6349,217.6939,19576.0
2023-03-08 13:40:00,221.37,221.46,221.26,221.41,21024.0,217.6546,217.743,217.5464,217.6939,21024.0
2023-03-08 13:45:00,221.38,221.43,221.32,221.34,11403.0,217.6644,217.7135,217.6054,217.6251,11403.0
2023-03-08 13:50:00,221.32,221.6,221.26,221.6,12358.0,217.6054,217.8807,217.5464,217.8807,12358.0
2023-03-08 13:55:00,221.61,221.64,221.33,221.47,14442.0,217.8905,217.92,217.6152,217.7529,14442.0
2023-03-08 14:00:00,221.48,221.61,221.47,221.53,11602.0,217.7627,217.8905,217.7529,217.8119,11602.0
2023-03-08 14:05:00,221.49,221.7,221.42,221.7,12319.0,217.7725,217.979,217.7037,217.979,12319.0
2023-03-08 14:10:00,221.71,221.86,221.64,221.66,18652.0,217.9889,218.1363,217.92,217.9397,18652.0
2023-03-08 14:15:00,221.62,221.71,221.53,221.71,21549.0,217.9004,217.9889,217.8119,217.9889,21549.0
2023-03-08 14:20:00,221.71,221.85,221.7,221.73,14858.0,217.9889,218.1265,217.979,218.0085,14858.0
2023-03-08 14:25:00,221.74,221.92,221.71,221.86,14708.0,218.0183,218.1953,217.9889,218.1363,14708.0
2023-03-08 14:30:00,221.87,221.9,221.76,221.8,18170.0,218.1462,218.1757,218.038,218.0773,18170.0
2023-03-08 14:35:00,221.78,221.91,221.73,221.83,12309.0,218.0577,218.1855,218.0085,218.1068,12309.0
2023-03-08 14:40:00,221.83,221.89,221.68,221.78,15298.0,218.1068,218.1658,217.9594,218.0577,15298.0
2023-03-08 14:45:00,221.77,221.82,221.67,221.74,11403.0,218.0478,218.097,217.9495,218.0183,11403.0
2023-03-08 14:50:00,221.73,221.73,221.56,221.67,17410.0,218.0085,218.0085,217.8414,217.9495,17410.0
2023-03-08 14:55:00,221.64,221.64,221.48,221.56,14324.0,217.92,217.92,217.7627,217.8414,14324.0
2023-03-08 15:00:00,221.58,221.7,221.53,221.65,16261.0,217.861,217.979,217.8119,217.9299,16261.0
2023-03-08 15:05:00,221.64,221.64,221.42,221.56,23795.0,217.92,217.92,217.7037,217.8414,23795.0
2023-03-08 15:10:00,221.52,221.62,221.43,221.54,19450.0,217.802,217.9004,217.7135,217.8217,19450.0
2023-03-08 15:15:00,221.53,221.58,221.41,221.56,28026.0,217.8119,217.861,217.6939,217.8414,28026.0
2023-03-08 15:20:00,221.56,221.64,221.42,221.42,26983.0,217.8414,217.92,217.7037,217.7037,26983.0
2023-03-08 15:25:00,221.41,221.7,221.41,221.68,34982.0,217.6939,217.979,217.6939,217.9594,34982.0
2023-03-08 15:30:00,221.67,221.89,221.64,221.89,34448.0,217.9495,218.1658,217.92,218.1658,34448.0
2023-03-08 15:35:00,221.91,222.16,221.86,222.08,91996.0,218.1855,218.4313,218.1363,218.3526,91996.0
2023-03-08 15:40:00,222.09,222.36,222.0,222.33,30824.0,218.3625,218.6279,218.274,218.5984,30824.0
2023-03-08 15:45:00,222.32,222.63,222.28,222.45,36636.0,218.5886,218.8934,218.5493,218.7164,36636.0
2023-03-08 15:50:00,222.41,222.45,222.22,222.34,57939.0,218.6771,218.7164,218.4903,218.6083,57939.0
2023-03-08 15:55:00,222.33,222.47,222.13,222.23,183190.0,218.5984,218.7361,218.4018,218.5001,183190.0
2023-03-09 09:30:00,221.4,222.65,221.03,222.5,169680.0,217.6841,218.9131,217.3203,218.7656,169680.0
2023-03-09 09:35:00,222.6,223.13,222.56,223.13,46220.0,218.8639,219.385,218.8246,219.385,46220.0
2023-03-09 09:40:00,223.08,223.4,222.85,223.4,22917.0,219.3359,219.6505,219.1097,219.6505,22917.0
2023-03-09 09:45:00,223.39,224.25,223.36,224.19,34542.0,219.6407,220.4862,219.6112,220.4272,34542.0
2023-03-09 09:50:00,224.22,224.22,223.55,223.55,41629.0,220.4567,220.4567,219.798,219.798,41629.0
2023-03-09 09:55:00,223.51,223.98,223.51,223.74,23961.0,219.7586,220.2208,219.7586,219.9848,23961.0
2023-03-09 10:00:00,223.77,224.14,223.69,224.05,35132.0,220.0143,220.3781,219.9356,220.2896,35132.0
2023-03-09 10:05:00,224.06,224.3,223.78,223.84,44703.0,220.2994,220.5354,220.0241,220.0831,44703.0
2023-03-09 10:10:00,223.88,223.9,223.35,223.65,44618.0,220.1224,220.1421,219.6013,219.8963,44618.0
2023-03-09 10:15:00,223.64,223.88,223.24,223.4,27015.0,219.8865,220.1224,219.4932,219.6505,27015.0
2023-03-09 10:20:00,223.36,223.43,223.22,223.24,43301.0,219.6112,219.68,219.4735,219.4932,43301.0
2023-03-09 10:25:00,223.24,223.44,223.08,223.31,33661.0,219.4932,219.6898,219.3359,219.562,33661.0
2023-03-09 10:30:00,223.32,223.52,223.31,223.32,18295.0,219.5718,219.7685,219.562,219.5718,18295.0
2023-03-09 10:35:00,223.39,223.75,223.35,223.53,32833.0,219.6407,219.9946,219.6013,219.7783,32833.0
2023-03-09 10:40:00,223.56,223.89,223.56,223.89,13349.0,219.8078,220.1323,219.8078,220.1323,13349.0
2023-03-09 10:45:00,223.93,224.21,223.88,224.1,38316.0,220.1716,220.4469,220.1224,220.3387,38316.0
2023-03-09 10:50:00,224.09,224.37,223.99,224.15,19784.0,220.3289,220.6042,220.2306,220.3879,19784.0
2023-03-09 10:55:00,224.13,224.13,223.55,223.55,26792.0,220.3682,220.3682,219.798,219.798,26792.0
2023-03-09 11:00:00,223.54,223.64,223.35,223.5,25006.0,219.7881,219.8865,219.6013,219.7488,25006.0
2023-03-09 11:05:00,223.5,223.69,223.28,223.42,16982.0,219.7488,219.9356,219.5325,219.6701,16982.0
2023-03-09 11:10:00,223.4,223.6,223.3,223.55,20077.0,219.6505,219.8471,219.5522,219.798,20077.0
2023-03-09 11:15:00,223.57,223.64,223.42,223.52,18554.0,219.8176,219.8865,219.6701,219.7685,18554.0
2023-03-09 11:20:00,223.6,223.77,223.59,223.77,11628.0,219.8471,220.0143,219.8373,220.0143,11628.0
2023-03-09 11:25:00,223.76,223.76,223.29,223.3,24288.0,220.0044,220.0044,219.5423,219.5522,24288.0
2023-03-09 11:30:00,223.31,223.44,223.23,223.24,28750.0,219.562,219.6898,219.4833,219.4932,28750.0
2023-03-09 11:35:00,223.27,223.4,223.21,223.33,15939.0,219.5227,219.6505,219.4637,219.5817,15939.0
2023-03-09 11:40:00,223.34,223.51,223.27,223.5,17089.0,219.5915,219.7586,219.5227,219.7488,17089.0
2023-03-09 11:45:00,223.49,223.61,223.42,223.45,23642.0,219.739,219.857,219.6701,219.6996,23642.0
2023-03-09 11:50:00,223.46,223.7,223.43,223.46,21998.0,219.7095,219.9455,219.68,219.7095,21998.0
2023-03-09 11:55:00,223.45,223.48,223.2,223.22,15198.0,219.6996,219.7291,219.4538,219.4735,15198.0
2023-03-09 12:00:00,223.21,223.21,222.8,223.03,26945.0,219.4637,219.4637,219.0606,219.2867,26945.0
2023-03-09 12:05:00,223.01,223.31,222.92,223.16,18199.0,219.267,219.562,219.1785,219.4145,18199.0
2023-03-09 12:10:00,223.18,223.28,223.07,223.08,10764.0,219.4342,219.5325,219.326,219.3359,10764.0
2023-03-09 12:15:00,223.07,223.2,222.92,223.05,18781.0,219.326,219.4538,219.1785,219.3064,18781.0
2023-03-09 12:20:00,223.1,223.15,222.99,223.02,14009.0,219.3555,219.4047,219.2474,219.2769,14009.0
2023-03-09 12:25:00,223.0,223.24,223.0,223.16,17211.0,219.2572,219.4932,219.2572,219.4145,17211.0
2023-03-09 12:30:00,223.17,223.36,223.06,223.24,52718.0,219.4243,219.6112,219.3162,219.4932,52718.0
2023-03-09 12:35:00,223.24,223.25,222.96,223.14,34159.0,219.4932,219.503,219.2179,219.3948,34159.0
2023-03-09 12:40:00,223.15,223.21,222.78,222.78,78815.0,219.4047,219.4637,219.0409,219.0409,78815.0
2023-03-09 12:45:00,222.78,222.85,222.55,222.59,53735.0,219.0409,219.1097,218.8148,218.8541,53735.0
2023-03-09 12:50:00,222.56,222.74,222.44,222.73,26327.0,218.8246,219.0016,218.7066,218.9917,26327.0
2023-03-09 12:55:00,222.79,222.95,222.65,222.9,17321.0,219.0507,219.208,218.9131,219.1589,17321.0
2023-03-09 13:00:00,222.9,223.27,222.87,223.2,22983.0,219.1589,219.5227,219.1294,219.4538,22983.0
2023-03-09 13:05:00,223.2,223.3,223.1,223.27,12185.0,219.4538,219.5522,219.3555,219.5227,12185.0
2023-03-09 13:10:00,223.27,223.27,222.78,222.82,16300.0,219.5227,219.5227,219.0409,219.0802,16300.0
2023-03-09 13:15:00,222.81,223.03,222.8,222.89,51123.0,219.0704,219.2867,219.0606,219.149,51123.0
2023-03-09 13:20:00,222.93,223.03,222.51,222.52,21111.0,219.1884,219.2867,218.7754,218.7853,21111.0
2023-03-09 13:25:00,222.5,222.5,222.16,222.38,18332.0,218.7656,218.7656,218.4313,218.6476,18332.0
2023-03-09 13:30:00,222.33,222.39,222.0,222.08,20138.0,218.5984,218.6574,218.274,218.3526,20138.0
2023-03-09 13:35:00,222.07,222.11,221.81,221.84,26946.0,218.3428,218.3821,218.0872,218.1167,26946.0
2023-03-09 13:40:00,221.84,222.12,221.83,222.02,28479.0,218.1167,218.392,218.1068,218.2936,28479.0
2023-03-09 13:45:00,221.97,222.03,221.45,221.49,17329.0,218.2445,218.3035,217.7332,217.7725,17329.0
2023-03-09 13:50:00,221.51,221.67,221.34,221.52,21840.0,217.7922,217.9495,217.6251,217.802,21840.0
2023-03-09 13:55:00,221.47,221.65,221.4,221.53,23765.0,217.7529,217.9299,217.6841,217.8119,23765.0
2023-03-09 14:00:00,221.52,221.55,221.27,221.38,31188.0,217.802,217.8315,217.5562,217.6644,31188.0
2023-03-09 14:05:00,221.35,221.48,221.15,221.39,41311.0,217.6349,217.7627,217.4382,217.6742,41311.0
2023-03-09 14:10:00,221.41,221.47,221.25,221.46,28489.0,217.6939,217.7529,217.5366,217.743,28489.0
2023-03-09 14:15:00,221.46,221.48,221.29,221.41,108558.0,217.743,217.7627,217.5759,217.6939,108558.0
2023-03-09 14:20:00,221.4,221.6,221.28,221.58,21206.0,217.6841,217.8807,217.5661,217.861,21206.0
2023-03-09 14:25:00,221.62,221.7,221.47,221.53,29453.0,217.9004,217.979,217.7529,217.8119,29453.0
2023-03-09 14:30:00,221.5,221.52,220.88,221.0,48589.0,217.7824,217.802,217.1728,217.2908,48589.0
2023-03-09 14:35:00,221.0,221.49,221.0,221.37,21359.0,217.2908,217.7725,217.2908,217.6546,21359.0
2023-03-09 14:40:00,221.36,221.65,221.36,221.49,44579.0,217.6447,217.9299,217.6447,217.7725,44579.0
2023-03-09 14:45:00,221.47,221.64,221.22,221.25,17397.0,217.7529,217.92,217.5071,217.5366,17397.0
2023-03-09 14:50:00,221.23,221.28,220.98,221.03,21468.0,217.5169,217.5661,217.2711,217.3203,21468.0
2023-03-09 14:55:00,220.99,221.14,220.92,221.0,38269.0,217.2809,217.4284,217.2121,217.2908,38269.0
2023-03-09 15:00:00,221.03,221.12,220.68,220.72,71224.0,217.3203,217.4088,216.9761,217.0155,71224.0
2023-03-09 15:05:00,220.69,220.73,220.39,220.52,26257.0,216.986,217.0253,216.691,216.8188,26257.0
2023-03-09 15:10:00,220.52,220.61,220.27,220.48,36497.0,216.8188,216.9073,216.573,216.7795,36497.0
2023-03-09 15:15:00,220.49,220.49,219.98,220.01,56082.0,216.7893,216.7893,216.2879,216.3174,56082.0
2023-03-09 15:20:00,220.01,220.31,219.66,220.01,120489.0,216.3174,216.6123,215.9733,216.3174,120489.0
2023-03-09 15:25:00,219.99,220.52,219.93,220.2,42623.0,216.2977,216.8188,216.2387,216.5042,42623.0
2023-03-09 15:30:00,220.19,220.67,220.0,220.46,45725.0,216.4944,216.9663,216.3076,216.7598,45725.0
2023-03-09 15:35:00,220.46,220.55,220.03,220.45,44957.0,216.7598,216.8483,216.337,216.75,44957.0
2023-03-09 15:40:00,220.43,220.71,220.3,220.56,44701.0,216.7303,217.0056,216.6025,216.8582,44701.0
2023-03-09 15:45:00,220.55,220.79,220.15,220.75,64218.0,216.8483,217.0843,216.455,217.045,64218.0
2023-03-09 15:50:00,220.7,221.02,220.55,220.66,66764.0,216.9958,217.3104,216.8483,216.9565,66764.0
2023-03-09 15:55:00,220.66,220.77,219.9,220.15,207304.0,216.9565,217.0646,216.2092,216.455,207304.0
2023-03-10 09:30:00,219.03,219.12,217.53,217.91,179836.0,215.3538,215.4423,213.879,214.2526,179836.0
2023-03-10 09:35:00,217.9,218.09,217.08,217.16,73792.0,214.2428,214.4296,213.4366,213.5152,73792.0
2023-03-10 09:40:00,217.21,217.27,216.59,216.73,55592.0,213.5644,213.6234,212.9548,213.0924,55592.0
2023-03-10 09:45:00,216.69,216.82,216.06,216.18,76480.0,213.0531,213.1809,212.4337,212.5517,76480.0
2023-03-10 09:50:00,216.17,216.77,215.96,216.02,72986.0,212.5418,213.1318,212.3354,212.3944,72986.0
2023-03-10 09:55:00,216.08,216.97,215.78,216.79,66889.0,212.4533,213.3284,212.1584,213.1514,66889.0
2023-03-10 10:00:00,216.9,217.44,216.9,217.1,65076.0,213.2596,213.7905,213.2596,213.4562,65076.0
2023-03-10 10:05:00,217.05,217.77,217.04,217.6,66680.0,213.4071,214.115,213.3972,213.9478,66680.0
2023-03-10 10:10:00,217.63,217.7,217.19,217.19,66119.0,213.9773,214.0462,213.5447,213.5447,66119.0
2023-03-10 10:15:00,217.11,217.39,216.66,217.11,31670.0,213.4661,213.7414,213.0236,213.4661,31670.0
2023-03-10 10:20:00,217.01,217.21,216.38,216.61,32486.0,213.3677,213.5644,212.7483,212.9744,32486.0
2023-03-10 10:25:00,216.52,216.7,216.22,216.34,35976.0,212.886,213.0629,212.591,212.709,35976.0
2023-03-10 10:30:00,216.36,217.16,216.31,216.83,40283.0,212.7286,213.5152,212.6795,213.1908,40283.0
2023-03-10 10:35:00,216.87,217.08,216.7,217.02,27391.0,213.2301,213.4366,213.0629,213.3776,27391.0
2023-03-10 10:40:00,217.03,217.17,216.13,216.13,35623.0,213.3874,213.525,212.5025,212.5025,35623.0
2023-03-10 10:45:00,216.12,216.44,216.08,216.41,35946.0,212.4927,212.8073,212.4533,212.7778,35946.0
2023-03-10 10:50:00,216.44,216.84,216.12,216.81,40066.0,212.8073,213.2006,212.4927,213.1711,40066.0
2023-03-10 10:55:00,216.79,217.73,216.79,217.56,64290.0,213.1514,214.0757,213.1514,213.9085,64290.0
2023-03-10 11:00:00,217.53,217.54,217.0,217.15,31481.0,213.879,213.8888,213.3579,213.5054,31481.0
2023-03-10 11:05:00,217.13,217.27,216.94,217.11,25042.0,213.4857,213.6234,213.2989,213.4661,25042.0
2023-03-10 11:10:00,217.12,217.3,216.65,216.83,164008.0,213.4759,213.6529,213.0138,213.1908,164008.0
2023-03-10 11:15:00,216.82,216.98,216.62,216.94,22686.0,213.1809,213.3382,212.9843,213.2989,22686.0
2023-03-10 11:20:00,216.92,217.56,216.92,217.46,31102.0,213.2792,213.9085,213.2792,213.8102,31102.0
2023-03-10 11:25:00,217.45,217.77,217.36,217.53,46039.0,213.8003,214.115,213.7119,213.879,46039.0
2023-03-10 11:30:00,217.53,217.96,217.49,217.95,37161.0,213.879,214.3018,213.8397,214.292,37161.0
2023-03-10 11:35:00,217.95,218.49,217.93,218.3,69136.0,214.292,214.8229,214.2723,214.6361,69136.0
2023-03-10 11:40:00,218.31,218.36,217.99,218.13,26402.0,214.6459,214.6951,214.3313,214.4689,26402.0
2023-03-10 11:45:00,218.13,218.16,217.32,217.64,52496.0,214.4689,214.4984,213.6725,213.9872,52496.0
2023-03-10 11:50:00,217.65,217.65,217.2,217.39,22961.0,213.997,213.997,213.5545,213.7414,22961.0
2023-03-10 11:55:00,217.39,217.54,217.18,217.25,21159.0,213.7414,213.8888,213.5349,213.6037,21159.0
2023-03-10 12:00:00,217.25,217.59,217.17,217.41,30479.0,213.6037,213.938,213.525,213.761,30479.0
2023-03-10 12:05:00,217.4,217.63,217.29,217.33,51728.0,213.7512,213.9773,213.643,213.6824,51728.0
2023-03-10 12:10:00,217.31,217.73,217.29,217.69,36950.0,213.6627,214.0757,213.643,214.0363,36950.0
2023-03-10 12:15:00,217.69,218.02,217.69,217.85,35575.0,214.0363,214.3608,214.0363,214.1936,35575.0
2023-03-10 12:20:00,217.77,218.04,217.72,217.78,41029.0,214.115,214.3804,214.0658,214.1248,41029.0
2023-03-10 12:25:00,217.76,217.92,217.57,217.92,36428.0,214.1051,214.2625,213.9183,214.2625,36428.0
2023-03-10 12:30:00,217.94,218.45,217.84,218.39,35903.0,214.2821,214.7836,214.1838,214.7246,35903.0
2023-03-10 12:35:00,218.42,218.62,218.29,218.48,22640.0,214.7541,214.9507,214.6263,214.8131,22640.0
2023-03-10 12:40:00,218.47,218.53,218.0,218.21,17249.0,214.8032,214.8622,214.3411,214.5476,17249.0
2023-03-10 12:45:00,218.17,218.33,218.08,218.25,26463.0,214.5083,214.6656,214.4198,214.5869,26463.0
2023-03-10 12:50:00,218.24,218.27,217.61,217.83,22765.0,214.5771,214.6066,213.9577,214.174,22765.0
2023-03-10 12:55:00,217.86,217.86,217.45,217.46,33067.0,214.2035,214.2035,213.8003,213.8102,33067.0
2023-03-10 13:00:00,217.47,217.78,217.44,217.56,17878.0,213.82,214.1248,213.7905,213.9085,17878.0
2023-03-10 13:05:00,217.44,217.55,217.31,217.47,22208.0,213.7905,213.8987,213.6627,213.82,22208.0
2023-03-10 13:10:00,217.49,217.67,217.4,217.58,18308.0,213.8397,214.0167,213.7512,213.9282,18308.0
2023-03-10 13:15:00,217.58,217.58,217.07,217.21,27976.0,213.9282,213.9282,213.4267,213.5644,27976.0
2023-03-10 13:20:00,217.16,217.28,216.95,217.01,24173.0,213.5152,213.6332,213.3087,213.3677,24173.0
2023-03-10 13:25:00,217.04,217.06,216.48,216.62,25360.0,213.3972,213.4169,212.8466,212.9843,25360.0
2023-03-10 13:30:00,216.59,216.67,216.26,216.28,28387.0,212.9548,213.0334,212.6303,212.65,28387.0
2023-03-10 13:35:00,216.26,216.54,216.19,216.34,24245.0,212.6303,212.9056,212.5615,212.709,24245.0
2023-03-10 13:40:00,216.28,216.36,216.03,216.15,20696.0,212.65,212.7286,212.4042,212.5222,20696.0
2023-03-10 13:45:00,216.18,216.2,215.88,215.92,30342.0,212.5517,212.5713,212.2567,212.296,30342.0
2023-03-10 13:50:00,215.93,216.02,215.67,215.87,35497.0,212.3059,212.3944,212.0502,212.2469,35497.0
2023-03-10 13:55:00,215.86,215.98,215.74,215.9,24393.0,212.237,212.355,212.119,212.2764,24393.0
2023-03-10 14:00:00,215.9,216.71,215.89,216.71,45398.0,212.2764,213.0728,212.2665,213.0728,45398.0
2023-03-10 14:05:00,216.7,216.77,216.16,216.72,51100.0,213.0629,213.1318,212.532,213.0826,51100.0
2023-03-10 14:10:00,216.77,217.05,216.4,216.5,46344.0,213.1318,213.4071,212.768,212.8663,46344.0
2023-03-10 14:15:00,216.49,216.68,216.28,216.66,28948.0,212.8565,213.0433,212.65,213.0236,28948.0
2023-03-10 14:20:00,216.66,216.82,216.31,216.42,32604.0,213.0236,213.1809,212.6795,212.7876,32604.0
2023-03-10 14:25:00,216.4,216.67,216.24,216.55,62603.0,212.768,213.0334,212.6107,212.9155,62603.0
2023-03-10 14:30:00,216.52,217.03,216.5,216.75,58392.0,212.886,213.3874,212.8663,213.1121,58392.0
2023-03-10 14:35:00,216.69,217.11,216.63,216.94,37375.0,213.0531,213.4661,212.9941,213.2989,37375.0
2023-03-10 14:40:00,216.91,217.06,216.57,216.59,31358.0,213.2694,213.4169,212.9351,212.9548,31358.0
2023-03-10 14:45:00,216.62,217.37,216.61,217.37,25356.0,212.9843,213.7217,212.9744,213.7217,25356.0
2023-03-10 14:50:00,217.34,217.49,217.02,217.47,31879.0,213.6922,213.8397,213.3776,213.82,31879.0
2023-03-10 14:55:00,217.46,217.7,217.1,217.45,49655.0,213.8102,214.0462,213.4562,213.8003,49655.0
2023-03-10 15:00:00,217.41,217.49,216.89,217.01,43614.0,213.761,213.8397,213.2497,213.3677,43614.0
2023-03-10 15:05:00,217.02,217.16,216.57,217.1,36312.0,213.3776,213.5152,212.9351,213.4562,36312.0
2023-03-10 15:10:00,217.06,217.38,216.77,216.88,35894.0,213.4169,213.7315,213.1318,213.2399,35894.0
2023-03-10 15:15:00,216.81,217.15,216.46,216.46,33313.0,213.1711,213.5054,212.827,212.827,33313.0
2023-03-10 15:20:00,216.44,216.6,216.35,216.56,35864.0,212.8073,212.9646,212.7188,212.9253,35864.0
2023-03-10 15:25:00,216.61,216.77,216.46,216.7,32036.0,212.9744,213.1318,212.827,213.0629,32036.0
2023-03-10 15:30:00,216.66,216.71,216.31,216.32,44658.0,213.0236,213.0728,212.6795,212.6893,44658.0
2023-03-10 15:35:00,216.32,216.36,215.91,215.94,55720.0,212.6893,212.7286,212.2862,212.3157,55720.0
2023-03-10 15:40:00,215.94,215.97,215.6,215.65,53618.0,212.3157,212.3452,211.9814,212.0306,53618.0
2023-03-10 15:45:00,215.67,215.7,215.48,215.69,86158.0,212.0502,212.0797,211.8634,212.0699,86158.0
2023-03-10 15:50:00,215.66,216.29,215.55,215.78,132178.0,212.0404,212.6598,211.9322,212.1584,132178.0
2023-03-10 15:55:00,215.81,216.35,215.78,216.18,254901.0,212.1879,212.7188,212.1584,212.5517,254901.0
2023-03-13 09:30:00,214.63,215.19,213.02,213.05,187284.0,211.0277,211.5783,209.4447,209.4742,187284.0
2023-03-13 09:35:00,213.01,213.07,212.5,213.03,62829.0,209.4349,209.4939,208.9334,209.4545,62829.0
2023-03-13 09:40:00,213.05,213.18,212.65,213.09,78669.0,209.4742,209.602,209.0809,209.5135,78669.0
2023-03-13 09:45:00,213.09,214.86,213.05,214.57,84963.0,209.5135,211.2538,209.4742,210.9687,84963.0
2023-03-13 09:50:00,214.51,215.36,213.94,214.43,63397.0,210.9097,211.7454,210.3493,210.831,63397.0
2023-03-13 09:55:00,214.43,214.85,214.16,214.42,104213.0,210.831,211.244,210.5656,210.8212,104213.0
2023-03-13 10:00:00,214.43,214.52,213.71,214.19,61321.0,210.831,210.9195,210.1231,210.5951,61321.0
2023-03-13 10:05:00,214.18,215.05,213.87,214.64,85517.0,210.5852,211.4406,210.2804,211.0375,85517.0
2023-03-13 10:10:00,214.67,214.95,214.26,214.36,93990.0,211.067,211.3423,210.6639,210.7622,93990.0
2023-03-13 10:15:00,214.3,214.42,213.83,213.83,86075.0,210.7032,210.8212,210.2411,210.2411,86075.0
2023-03-13 10:20:00,213.81,214.75,213.54,214.12,38816.0,210.2214,211.1457,209.956,210.5262,38816.0
2023-03-13 10:25:00,214.19,214.72,213.9,214.04,36195.0,210.5951,211.1162,210.3099,210.4476,36195.0
2023-03-13 10:30:00,214.11,215.28,214.11,215.17,52826.0,210.5164,211.6668,210.5164,211.5586,52826.0
2023-03-13 10:35:00,215.17,215.29,214.54,214.98,63458.0,211.5586,211.6766,210.9392,211.3718,63458.0
2023-03-13 10:40:00,215.06,215.25,214.35,215.15,54315.0,211.4505,211.6373,210.7524,211.539,54315.0
2023-03-13 10:45:00,215.17,215.76,215.07,215.35,90000.0,211.5586,212.1387,211.4603,211.7356,90000.0
2023-03-13 10:50:00,215.45,215.5,214.51,214.84,32032.0,211.8339,211.8831,210.9097,211.2342,32032.0
2023-03-13 10:55:00,214.87,216.18,214.87,216.08,44124.0,211.2637,212.5517,211.2637,212.4533,44124.0
2023-03-13 11:00:00,216.15,216.92,215.9,216.45,50104.0,212.5222,213.2792,212.2764,212.8171,50104.0
2023-03-13 11:05:00,216.47,216.56,216.04,216.12,29631.0,212.8368,212.9253,212.414,212.4927,29631.0
2023-03-13 11:10:00,216.15,216.82,216.12,216.45,29215.0,212.5222,213.1809,212.4927,212.8171,29215.0
2023-03-13 11:15:00,216.49,216.77,216.35,216.51,38688.0,212.8565,213.1318,212.7188,212.8761,38688.0
2023-03-13 11:20:00,216.5,216.61,215.96,216.32,36595.0,212.8663,212.9744,212.3354,212.6893,36595.0
2023-03-13 11:25:00,216.36,217.12,216.23,216.98,46130.0,212.7286,213.4759,212.6008,213.3382,46130.0
2023-03-13 11:30:00,217.04,217.23,216.73,216.76,64669.0,213.3972,213.584,213.0924,213.1219,64669.0
2023-03-13 11:35:00,216.77,216.77,216.33,216.35,42482.0,213.1318,213.1318,212.6991,212.7188,42482.0
2023-03-13 11:40:00,216.38,216.96,216.28,216.9,21623.0,212.7483,213.3186,212.65,213.2596,21623.0
2023-03-13 11:45:00,216.96,217.53,216.67,217.48,59023.0,213.3186,213.879,213.0334,213.8298,59023.0
2023-03-13 11:50:00,217.5,217.59,216.46,216.51,52372.0,213.8495,213.938,212.827,212.8761,52372.0
2023-03-13 11:55:00,216.44,217.3,216.27,217.21,59387.0,212.8073,213.6529,212.6402,213.5644,59387.0
2023-03-13 12:00:00,217.24,217.85,216.87,216.94,26365.0,213.5939,214.1936,213.2301,213.2989,26365.0
2023-03-13 12:05:00,216.99,217.66,216.9,217.57,26980.0,213.3481,214.0068,213.2596,213.9183,26980.0
2023-03-13 12:10:00,217.52,217.59,216.82,217.12,29315.0,213.8692,213.938,213.1809,213.4759,29315.0
2023-03-13 12:15:00,217.04,217.38,216.92,216.99,30668.0,213.3972,213.7315,213.2792,213.3481,30668.0
2023-03-13 12:20:00,217.04,217.2,216.64,216.7,27005.0,213.3972,213.5545,213.0039,213.0629,27005.0
2023-03-13 12:25:00,216.67,216.84,216.43,216.81,16860.0,213.0334,213.2006,212.7975,213.1711,16860.0
2023-03-13 12:30:00,216.74,216.82,216.2,216.24,26592.0,213.1023,213.1809,212.5713,212.6107,26592.0
2023-03-13 12:35:00,216.15,216.84,216.15,216.79,28480.0,212.5222,213.2006,212.5222,213.1514,28480.0
2023-03-13 12:40:00,216.77,217.48,216.77,217.06,17260.0,213.1318,213.8298,213.1318,213.4169,17260.0
2023-03-13 12:45:00,217.0,217.2,216.29,216.53,39564.0,213.3579,213.5545,212.6598,212.8958,39564.0
2023-03-13 12:50:00,216.54,216.85,216.36,216.65,39794.0,212.9056,213.2104,212.7286,213.0138,39794.0
2023-03-13 12:55:00,216.63,216.76,216.4,216.72,30827.0,212.9941,213.1219,212.768,213.0826,30827.0
2023-03-13 13:00:00,216.75,216.77,215.78,215.85,29986.0,213.1121,213.1318,212.1584,212.2272,29986.0
2023-03-13 13:05:00,215.84,216.41,215.72,216.37,26577.0,212.2174,212.7778,212.0994,212.7385,26577.0
2023-03-13 13:10:00,216.36,216.51,215.83,215.98,28007.0,212.7286,212.8761,212.2075,212.355,28007.0
2023-03-13 13:15:00,215.9,216.28,215.65,215.88,27293.0,212.2764,212.65,212.0306,212.2567,27293.0
2023-03-13 13:20:00,215.9,215.96,215.42,215.56,32645.0,212.2764,212.3354,211.8044,211.9421,32645.0
2023-03-13 13:25:00,215.57,215.87,215.28,215.68,45592.0,211.9519,212.2469,211.6668,212.0601,45592.0
2023-03-13 13:30:00,215.71,215.89,215.39,215.43,14333.0,212.0896,212.2665,211.7749,211.8143,14333.0
2023-03-13 13:35:00,215.42,216.78,215.35,216.68,27361.0,211.8044,213.1416,211.7356,213.0433,27361.0
2023-03-13 13:40:00,216.7,216.8,216.33,216.67,20818.0,213.0629,213.1613,212.6991,213.0334,20818.0
2023-03-13 13:45:00,216.72,216.83,216.47,216.58,18378.0,213.0826,213.1908,212.8368,212.945,18378.0
2023-03-13 13:50:00,216.58,216.73,216.49,216.53,22602.0,212.945,213.0924,212.8565,212.8958,22602.0
2023-03-13 13:55:00,216.48,216.82,216.46,216.54,23576.0,212.8466,213.1809,212.827,212.9056,23576.0
2023-03-13 14:00:00,216.5,216.88,216.41,216.56,27265.0,212.8663,213.2399,212.7778,212.9253,27265.0
2023-03-13 14:05:00,216.5,216.82,216.4,216.4,36743.0,212.8663,213.1809,212.768,212.768,36743.0
2023-03-13 14:10:00,216.37,216.8,216.28,216.61,33185.0,212.7385,213.1613,212.65,212.9744,33185.0
2023-03-13 14:15:00,216.65,216.88,216.43,216.63,27879.0,213.0138,213.2399,212.7975,212.9941,27879.0
2023-03-13 14:20:00,216.62,216.65,216.23,216.62,36358.0,212.9843,213.0138,212.6008,212.9843,36358.0
2023-03-13 14:25:00,216.67,216.89,216.43,216.51,27577.0,213.0334,213.2497,212.7975,212.8761,27577.0
2023-03-13 14:30:00,216.54,217.13,216.54,217.0,29162.0,212.9056,213.4857,212.9056,213.3579,29162.0
2023-03-13 14:35:00,216.98,216.98,216.46,216.67,22824.0,213.3382,213.3382,212.827,213.0334,22824.0
2023-03-13 14:40:00,216.72,217.01,216.51,216.8,27673.0,213.0826,213.3677,212.8761,213.1613,27673.0
2023-03-13 14:45:00,216.76,216.81,216.47,216.7,20168.0,213.1219,213.1711,212.8368,213.0629,20168.0
2023-03-13 14:50:00,216.67,216.99,216.59,216.97,16863.0,213.0334,213.3481,212.9548,213.3284,16863.0
2023-03-13 14:55:00,217.02,217.13,216.78,217.09,29758.0,213.3776,213.4857,213.1416,213.4464,29758.0
2023-03-13 15:00:00,217.06,217.12,216.51,216.52,29385.0,213.4169,213.4759,212.8761,212.886,29385.0
2023-03-13 15:05:00,216.54,216.99,216.46,216.54,36495.0,212.9056,213.3481,212.827,212.9056,36495.0
2023-03-13 15:10:00,216.49,216.87,216.46,216.58,35158.0,212.8565,213.2301,212.827,212.945,35158.0
2023-03-13 15:15:00,216.63,216.63,216.12,216.21,41687.0,212.9941,212.9941,212.4927,212.5812,41687.0
2023-03-13 15:20:00,216.23,216.27,215.74,215.83,63168.0,212.6008,212.6402,212.119,212.2075,63168.0
2023-03-13 15:25:00,215.79,215.81,214.99,215.25,43952.0,212.1682,212.1879,211.3816,211.6373,43952.0
2023-03-13 15:30:00,215.24,215.88,215.21,215.77,51970.0,211.6274,212.2567,211.5979,212.1485,51970.0
2023-03-13 15:35:00,215.74,216.0,215.6,215.99,55851.0,212.119,212.3747,211.9814,212.3649,55851.0
2023-03-13 15:40:00,216.03,216.27,215.76,215.98,80388.0,212.4042,212.6402,212.1387,212.355,80388.0
2023-03-13 15:45:00,216.01,216.09,215.38,215.56,76729.0,212.3845,212.4632,211.7651,211.9421,76729.0
2023-03-13 15:50:00,215.54,215.54,214.75,214.76,143270.0,211.9224,211.9224,211.1457,211.1555,143270.0
2023-03-13 15:55:00,214.78,214.85,214.21,214.63,273659.0,211.1752,211.244,210.6147,211.0277,273659.0
2023-03-14 09:30:00,218.0,218.93,216.04,218.56,225618.0,214.3411,215.2555,212.414,214.8917,225618.0
2023-03-14 09:35:00,218.65,219.75,218.3,219.75,155211.0,214.9802,216.0617,214.6361,216.0617,155211.0
2023-03-14 09:40:00,219.75,219.78,218.99,219.3,55769.0,216.0617,216.0912,215.3145,215.6193,55769.0
2023-03-14 09:45:00,219.26,219.56,218.8,219.23,78710.0,215.58,215.8749,215.1277,215.5505,78710.0
2023-03-14 09:50:00,219.21,219.24,218.52,218.82,39677.0,215.5308,215.5603,214.8524,215.1474,39677.0
2023-03-14 09:55:00,218.77,219.43,218.57,219.28,38338.0,215.0982,215.7471,214.9016,215.5996,38338.0
2023-03-14 10:00:00,219.28,219.8,219.05,219.62,45779.0,215.5996,216.1109,215.3735,215.9339,45779.0
2023-03-14 10:05:00,219.64,219.87,219.54,219.59,47605.0,215.9536,216.1797,215.8553,215.9044,47605.0
2023-03-14 10:10:00,219.58,219.59,218.78,219.2,41618.0,215.8946,215.9044,215.108,215.521,41618.0
2023-03-14 10:15:00,219.2,219.46,218.93,219.05,41019.0,215.521,215.7766,215.2555,215.3735,41019.0
2023-03-14 10:20:00,219.03,219.73,218.87,219.73,42427.0,215.3538,216.0421,215.1965,216.0421,42427.0
2023-03-14 10:25:00,219.73,219.74,219.19,219.42,47620.0,216.0421,216.0519,215.5111,215.7373,47620.0
2023-03-14 10:30:00,219.43,219.45,219.08,219.25,62751.0,215.7471,215.7668,215.403,215.5701,62751.0
2023-03-14 10:35:00,219.26,219.31,218.95,219.15,48830.0,215.58,215.6291,215.2752,215.4718,48830.0
2023-03-14 10:40:00,219.12,219.41,219.06,219.21,67365.0,215.4423,215.7275,215.3833,215.5308,67365.0
2023-03-14 10:45:00,219.2,219.55,219.19,219.44,47900.0,215.521,215.8651,215.5111,215.7569,47900.0
2023-03-14 10:50:00,219.42,219.55,219.28,219.42,41790.0,215.7373,215.8651,215.5996,215.7373,41790.0
2023-03-14 10:55:00,219.41,219.46,218.63,218.66,49942.0,215.7275,215.7766,214.9605,214.99,49942.0
2023-03-14 11:00:00,218.7,219.05,218.58,218.95,49553.0,215.0294,215.3735,214.9114,215.2752,49553.0
2023-03-14 11:05:00,218.92,219.0,218.79,218.94,39895.0,215.2457,215.3243,215.1179,215.2653,39895.0
2023-03-14 11:10:00,218.93,219.46,218.91,219.32,38365.0,215.2555,215.7766,215.2358,215.639,38365.0
2023-03-14 11:15:00,219.35,219.61,219.24,219.33,35683.0,215.6685,215.9241,215.5603,215.6488,35683.0
2023-03-14 11:20:00,219.33,219.34,219.02,219.11,33890.0,215.6488,215.6586,215.344,215.4325,33890.0
2023-03-14 11:25:00,219.13,219.28,219.02,219.16,30464.0,215.4522,215.5996,215.344,215.4816,30464.0
2023-03-14 11:30:00,219.17,219.38,219.1,219.16,30547.0,215.4915,215.698,215.4227,215.4816,30547.0
2023-03-14 11:35:00,219.17,219.31,219.08,219.14,25974.0,215.4915,215.6291,215.403,215.462,25974.0
2023-03-14 11:40:00,219.16,219.21,218.87,218.93,44119.0,215.4816,215.5308,215.1965,215.2555,44119.0
2023-03-14 11:45:00,218.94,218.96,218.68,218.73,36658.0,215.2653,215.285,215.0097,215.0589,36658.0
2023-03-14 11:50:00,218.76,219.2,218.75,219.16,33409.0,215.0884,215.521,215.0785,215.4816,33409.0
2023-03-14 11:55:00,219.15,219.27,218.83,218.86,26284.0,215.4718,215.5898,215.1572,215.1867,26284.0
2023-03-14 12:00:00,218.85,218.88,218.44,218.61,24850.0,215.1769,215.2063,214.7737,214.9409,24850.0
2023-03-14 12:05:00,218.6,218.78,218.51,218.74,27644.0,214.931,215.108,214.8426,215.0687,27644.0
2023-03-14 12:10:00,218.77,219.22,218.76,219.18,24546.0,215.0982,215.5406,215.0884,215.5013,24546.0
2023-03-14 12:15:00,219.18,219.2,219.03,219.16,26400.0,215.5013,215.521,215.3538,215.4816,26400.0
2023-03-14 12:20:00,219.16,219.3,218.94,219.11,24712.0,215.4816,215.6193,215.2653,215.4325,24712.0
2023-03-14 12:25:00,219.08,219.12,218.83,218.99,19096.0,215.403,215.4423,215.1572,215.3145,19096.0
2023-03-14 12:30:00,218.98,219.32,218.97,219.29,20088.0,215.3047,215.639,215.2948,215.6095,20088.0
2023-03-14 12:35:00,219.31,219.44,219.24,219.33,21221.0,215.6291,215.7569,215.5603,215.6488,21221.0
2023-03-14 12:40:00,219.32,219.32,218.91,219.23,21862.0,215.639,215.639,215.2358,215.5505,21862.0
2023-03-14 12:45:00,219.24,219.44,219.1,219.41,24154.0,215.5603,215.7569,215.4227,215.7275,24154.0
2023-03-14 12:50:00,219.4,219.45,219.17,219.23,37846.0,215.7176,215.7668,215.4915,215.5505,37846.0
2023-03-14 12:55:00,219.22,219.4,219.0,219.18,27845.0,215.5406,215.7176,215.3243,215.5013,27845.0
2023-03-14 13:00:00,219.19,219.62,219.16,219.45,49629.0,215.5111,215.9339,215.4816,215.7668,49629.0
2023-03-14 13:05:00,219.46,219.47,218.8,218.82,40000.0,215.7766,215.7864,215.1277,215.1474,40000.0
2023-03-14 13:10:00,218.76,218.82,218.37,218.41,24015.0,215.0884,215.1474,214.7049,214.7442,24015.0
2023-03-14 13:15:00,218.29,218.29,217.55,217.9,22495.0,214.6263,214.6263,213.8987,214.2428,22495.0
2023-03-14 13:20:00,217.87,217.98,217.43,217.83,21594.0,214.2133,214.3215,213.7807,214.174,21594.0
2023-03-14 13:25:00,217.77,218.35,217.77,218.19,21939.0,214.115,214.6852,214.115,214.5279,21939.0
2023-03-14 13:30:00,218.14,218.22,217.91,218.01,35503.0,214.4788,214.5574,214.2526,214.351,35503.0
2023-03-14 13:35:00,217.95,218.37,217.95,218.25,19927.0,214.292,214.7049,214.292,214.5869,19927.0
2023-03-14 13:40:00,218.23,218.36,217.54,217.54,31717.0,214.5673,214.6951,213.8888,213.8888,31717.0
2023-03-14 13:45:00,217.56,217.78,217.44,217.62,22846.0,213.9085,214.1248,213.7905,213.9675,22846.0
2023-03-14 13:50:00,217.62,217.62,217.29,217.44,32296.0,213.9675,213.9675,213.643,213.7905,32296.0
2023-03-14 13:55:00,217.41,217.43,217.01,217.36,28653.0,213.761,213.7807,213.3677,213.7119,28653.0
2023-03-14 14:00:00,217.37,217.55,216.89,216.99,24939.0,213.7217,213.8987,213.2497,213.3481,24939.0
2023-03-14 14:05:00,217.01,217.06,216.46,216.91,23917.0,213.3677,213.4169,212.827,213.2694,23917.0
2023-03-14 14:10:00,216.9,217.24,216.87,217.17,24464.0,213.2596,213.5939,213.2301,213.525,24464.0
2023-03-14 14:15:00,217.18,217.18,216.76,217.07,17521.0,213.5349,213.5349,213.1219,213.4267,17521.0
2023-03-14 14:20:00,217.0,217.26,216.82,217.2,18741.0,213.3579,213.6135,213.1809,213.5545,18741.0
2023-03-14 14:25:00,217.19,217.84,217.13,217.66,23315.0,213.5447,214.1838,213.4857,214.0068,23315.0
2023-03-14 14:30:00,217.68,217.9,217.55,217.66,24580.0,214.0265,214.2428,213.8987,214.0068,24580.0
2023-03-14 14:35:00,217.69,217.77,217.48,217.54,26408.0,214.0363,214.115,213.8298,213.8888,26408.0
2023-03-14 14:40:00,217.54,217.63,217.31,217.45,21607.0,213.8888,213.9773,213.6627,213.8003,21607.0
2023-03-14 14:45:00,217.4,217.83,217.38,217.46,27885.0,213.7512,214.174,213.7315,213.8102,27885.0
2023-03-14 14:50:00,217.42,217.8,217.31,217.57,17876.0,213.7709,214.1445,213.6627,213.9183,17876.0
2023-03-14 14:55:00,217.57,217.63,217.41,217.48,21242.0,213.9183,213.9773,213.761,213.8298,21242.0
2023-03-14 15:00:00,217.5,217.73,217.41,217.68,19929.0,213.8495,214.0757,213.761,214.0265,19929.0
2023-03-14 15:05:00,217.63,217.67,216.98,217.08,26736.0,213.9773,214.0167,213.3382,213.4366,26736.0
2023-03-14 15:10:00,217.07,217.07,216.49,216.55,30690.0,213.4267,213.4267,212.8565,212.9155,30690.0
2023-03-14 15:15:00,216.53,217.11,216.5,217.11,34625.0,212.8958,213.4661,212.8663,213.4661,34625.0
2023-03-14 15:20:00,217.17,217.22,216.8,216.84,31056.0,213.525,213.5742,213.1613,213.2006,31056.0
2023-03-14 15:25:00,216.89,217.23,216.83,217.11,24707.0,213.2497,213.584,213.1908,213.4661,24707.0
2023-03-14 15:30:00,217.1,217.44,216.94,217.44,31822.0,213.4562,213.7905,213.2989,213.7905,31822.0
2023-03-14 15:35:00,217.45,217.88,217.45,217.61,37036.0,213.8003,214.2231,213.8003,213.9577,37036.0
2023-03-14 15:40:00,217.59,217.71,217.49,217.58,37560.0,213.938,214.056,213.8397,213.9282,37560.0
2023-03-14 15:45:00,217.58,217.72,217.32,217.6,53897.0,213.9282,214.0658,213.6725,213.9478,53897.0
2023-03-14 15:50:00,217.62,218.04,217.62,217.88,81970.0,213.9675,214.3804,213.9675,214.2231,81970.0
2023-03-14 15:55:00,217.89,218.85,217.89,218.6,234818.0,214.233,215.1769,214.233,214.931,234818.0
2023-03-15 09:30:00,214.41,215.97,213.67,215.5,158916.0,210.8114,212.3452,210.0838,211.8831,158916.0
2023-03-15 09:35:00,215.49,215.66,214.48,214.78,55314.0,211.8732,212.0404,210.8802,211.1752,55314.0
2023-03-15 09:40:00,214.74,215.36,214.55,215.07,36155.0,211.1358,211.7454,210.949,211.4603,36155.0
2023-03-15 09:45:00,215.2,215.2,214.66,214.88,49291.0,211.5881,211.5881,211.0572,211.2735,49291.0
2023-03-15 09:50:00,214.81,215.06,214.65,214.92,38649.0,211.2047,211.4505,211.0473,211.3128,38649.0
2023-03-15 09:55:00,214.93,215.01,214.4,214.98,73371.0,211.3226,211.4013,210.8015,211.3718,73371.0
2023-03-15 10:00:00,214.95,215.82,214.77,215.74,55345.0,211.3423,212.1977,211.1653,212.119,55345.0
2023-03-15 10:05:00,215.73,216.25,215.49,215.99,46049.0,212.1092,212.6205,211.8732,212.3649,46049.0
2023-03-15 10:10:00,216.03,216.27,215.9,215.95,34499.0,212.4042,212.6402,212.2764,212.3255,34499.0
2023-03-15 10:15:00,215.97,216.12,215.74,216.07,26947.0,212.3452,212.4927,212.119,212.4435,26947.0
2023-03-15 10:20:00,216.12,216.29,215.57,215.63,40142.0,212.4927,212.6598,211.9519,212.0109,40142.0
2023-03-15 10:25:00,215.59,215.75,215.15,215.36,42836.0,211.9716,212.1289,211.539,211.7454,42836.0
2023-03-15 10:30:00,215.42,215.8,214.82,214.82,41785.0,211.8044,212.178,211.2145,211.2145,41785.0
2023-03-15 10:35:00,214.77,215.44,214.77,215.19,25589.0,211.1653,211.8241,211.1653,211.5783,25589.0
2023-03-15 10:40:00,215.15,215.23,214.58,214.9,64540.0,211.539,211.6176,210.9785,211.2931,64540.0
2023-03-15 10:45:00,214.92,215.18,214.8,214.93,31478.0,211.3128,211.5684,211.1948,211.3226,31478.0
2023-03-15 10:50:00,214.94,215.15,214.59,214.89,47503.0,211.3325,211.539,210.9884,211.2833,47503.0
2023-03-15 10:55:00,214.96,215.79,214.8,215.75,33732.0,211.3521,212.1682,211.1948,212.1289,33732.0
2023-03-15 11:00:00,215.79,215.9,215.6,215.85,28923.0,212.1682,212.2764,211.9814,212.2272,28923.0
2023-03-15 11:05:00,215.88,216.37,215.69,215.85,39909.0,212.2567,212.7385,212.0699,212.2272,39909.0
2023-03-15 11:10:00,215.84,216.34,215.81,216.16,26350.0,212.2174,212.709,212.1879,212.532,26350.0
2023-03-15 11:15:00,216.19,216.36,215.97,216.35,32358.0,212.5615,212.7286,212.3452,212.7188,32358.0
2023-03-15 11:20:00,216.36,216.4,215.55,215.68,25179.0,212.7286,212.768,211.9322,212.0601,25179.0
2023-03-15 11:25:00,215.71,215.97,215.5,215.63,22688.0,212.0896,212.3452,211.8831,212.0109,22688.0
2023-03-15 11:30:00,215.64,215.96,215.42,215.56,21664.0,212.0207,212.3354,211.8044,211.9421,21664.0
2023-03-15 11:35:00,215.49,215.51,215.17,215.24,21052.0,211.8732,211.8929,211.5586,211.6274,21052.0
2023-03-15 11:40:00,215.21,215.69,215.15,215.49,21097.0,211.5979,212.0699,211.539,211.8732,21097.0
2023-03-15 11:45:00,215.48,215.93,215.47,215.71,26213.0,211.8634,212.3059,211.8536,212.0896,26213.0
2023-03-15 11:50:00,215.72,215.79,215.07,215.27,32283.0,212.0994,212.1682,211.4603,211.6569,32283.0
2023-03-15 11:55:00,215.3,215.35,215.12,215.25,25333.0,211.6864,211.7356,211.5095,211.6373,25333.0
2023-03-15 12:00:00,215.27,215.65,215.27,215.33,38142.0,211.6569,212.0306,211.6569,211.7159,38142.0
2023-03-15 12:05:00,215.3,215.3,214.87,214.87,23214.0,211.6864,211.6864,211.2637,211.2637,23214.0
2023-03-15 12:10:00,214.84,214.95,214.7,214.92,29755.0,211.2342,211.3423,211.0965,211.3128,29755.0
2023-03-15 12:15:00,214.92,215.07,214.78,214.87,28223.0,211.3128,211.4603,211.1752,211.2637,28223.0
2023-03-15 12:20:00,214.85,214.99,214.57,214.6,29861.0,211.244,211.3816,210.9687,210.9982,29861.0
2023-03-15 12:25:00,214.57,214.84,214.5,214.83,25488.0,210.9687,211.2342,210.8999,211.2243,25488.0
2023-03-15 12:30:00,214.79,215.15,214.79,214.86,22104.0,211.185,211.539,211.185,211.2538,22104.0
2023-03-15 12:35:00,214.86,214.96,214.62,214.73,20060.0,211.2538,211.3521,211.0178,211.126,20060.0
2023-03-15 12:40:00,214.71,214.77,214.45,214.7,22785.0,211.1063,211.1653,210.8507,211.0965,22785.0
2023-03-15 12:45:00,214.68,215.06,214.66,215.03,33770.0,211.0768,211.4505,211.0572,211.421,33770.0
2023-03-15 12:50:00,215.03,215.09,214.66,214.71,31001.0,211.421,211.48,211.0572,211.1063,31001.0
2023-03-15 12:55:00,214.69,214.83,214.45,214.71,35077.0,211.0867,211.2243,210.8507,211.1063,35077.0
2023-03-15 13:00:00,214.7,214.8,214.52,214.61,26206.0,211.0965,211.1948,210.9195,211.008,26206.0
2023-03-15 13:05:00,214.64,215.18,214.64,215.07,21226.0,211.0375,211.5684,211.0375,211.4603,21226.0
2023-03-15 13:10:00,215.06,215.53,214.99,215.52,24930.0,211.4505,211.9126,211.3816,211.9027,24930.0
2023-03-15 13:15:00,215.56,215.79,215.36,215.67,24466.0,211.9421,212.1682,211.7454,212.0502,24466.0
2023-03-15 13:20:00,215.68,215.83,215.53,215.77,23132.0,212.0601,212.2075,211.9126,212.1485,23132.0
2023-03-15 13:25:00,215.78,215.98,215.7,215.89,41550.0,212.1584,212.355,212.0797,212.2665,41550.0
2023-03-15 13:30:00,215.9,215.92,215.46,215.83,26659.0,212.2764,212.296,211.8437,212.2075,26659.0
2023-03-15 13:35:00,215.84,216.01,215.56,215.61,29597.0,212.2174,212.3845,211.9421,211.9912,29597.0
2023-03-15 13:40:00,215.58,215.61,215.17,215.23,29233.0,211.9617,211.9912,211.5586,211.6176,29233.0
2023-03-15 13:45:00,215.19,215.2,214.98,215.09,26942.0,211.5783,211.5881,211.3718,211.48,26942.0
2023-03-15 13:50:00,215.06,215.54,215.04,215.53,17646.0,211.4505,211.9224,211.4308,211.9126,17646.0
2023-03-15 13:55:00,215.49,215.76,215.31,215.43,35081.0,211.8732,212.1387,211.6963,211.8143,35081.0
2023-03-15 14:00:00,215.42,215.47,215.1,215.34,22465.0,211.8044,211.8536,211.4898,211.7258,22465.0
2023-03-15 14:05:00,215.34,215.52,215.15,215.37,29322.0,211.7258,211.9027,211.539,211.7553,29322.0
2023-03-15 14:10:00,215.36,215.37,215.12,215.12,24494.0,211.7454,211.7553,211.5095,211.5095,24494.0
2023-03-15 14:15:00,215.11,215.57,214.98,215.5,35057.0,211.4996,211.9519,211.3718,211.8831,35057.0
2023-03-15 14:20:00,215.49,216.04,215.41,215.91,34217.0,211.8732,212.414,211.7946,212.2862,34217.0
2023-03-15 14:25:00,215.93,216.91,215.88,216.48,40369.0,212.3059,213.2694,212.2567,212.8466,40369.0
2023-03-15 14:30:00,216.53,216.83,216.12,216.52,27380.0,212.8958,213.1908,212.4927,212.886,27380.0
2023-03-15 14:35:00,216.5,216.65,216.2,216.37,22147.0,212.8663,213.0138,212.5713,212.7385,22147.0
2023-03-15 14:40:00,216.34,216.6,216.26,216.45,26573.0,212.709,212.9646,212.6303,212.8171,26573.0
2023-03-15 14:45:00,216.44,216.44,216.16,216.22,22693.0,212.8073,212.8073,212.532,212.591,22693.0
2023-03-15 14:50:00,216.23,216.6,215.9,216.6,25919.0,212.6008,212.9646,212.2764,212.9646,25919.0
2023-03-15 14:55:00,216.56,216.72,216.37,216.52,46786.0,212.9253,213.0826,212.7385,212.886,46786.0
2023-03-15 15:00:00,216.58,216.87,216.27,216.35,34415.0,212.945,213.2301,212.6402,212.7188,34415.0
2023-03-15 15:05:00,216.37,216.72,215.9,215.96,32042.0,212.7385,213.0826,212.2764,212.3354,32042.0
2023-03-15 15:10:00,215.89,216.31,215.76,216.16,31233.0,212.2665,212.6795,212.1387,212.532,31233.0
2023-03-15 15:15:00,216.19,216.46,216.15,216.24,23469.0,212.5615,212.827,212.5222,212.6107,23469.0
2023-03-15 15:20:00,216.15,216.51,216.04,216.33,23113.0,212.5222,212.8761,212.414,212.6991,23113.0
2023-03-15 15:25:00,216.33,216.64,216.14,216.42,30609.0,212.6991,213.0039,212.5123,212.7876,30609.0
2023-03-15 15:30:00,216.41,216.52,216.16,216.22,38847.0,212.7778,212.886,212.532,212.591,38847.0
2023-03-15 15:35:00,216.21,216.26,215.73,215.96,31957.0,212.5812,212.6303,212.1092,212.3354,31957.0
2023-03-15 15:40:00,215.95,216.05,215.45,216.02,64248.0,212.3255,212.4238,211.8339,212.3944,64248.0
2023-03-15 15:45:00,215.99,215.99,215.47,215.66,54578.0,212.3649,212.3649,211.8536,212.0404,54578.0
2023-03-15 15:50:00,215.65,215.8,215.42,215.65,95587.0,212.0306,212.178,211.8044,212.0306,95587.0
2023-03-15 15:55:00,215.67,216.65,215.67,216.46,330686.0,212.0502,213.0138,212.0502,212.827,330686.0
2023-03-16 09:30:00,215.17,215.55,212.69,213.63,199325.0,211.5586,211.9322,209.1202,210.0445,199325.0
2023-03-16 09:35:00,213.69,213.86,213.05,213.28,100534.0,210.1035,210.2706,209.4742,209.7003,100534.0
2023-03-16 09:40:00,213.25,213.33,212.55,212.62,120109.0,209.6708,209.7495,208.9826,209.0514,120109.0
2023-03-16 09:45:00,212.64,212.84,211.02,211.26,233921.0,209.0711,209.2677,207.4783,207.7142,233921.0
2023-03-16 09:50:00,211.26,211.82,211.11,211.55,92244.0,207.7142,208.2648,207.5668,207.9994,92244.0
2023-03-16 09:55:00,211.52,211.52,210.24,210.95,209379.0,207.9699,207.9699,206.7114,207.4094,209379.0
2023-03-16 10:00:00,210.95,211.66,210.14,210.22,172629.0,207.4094,208.1075,206.613,206.6917,172629.0
2023-03-16 10:05:00,210.25,210.3,208.76,208.96,206060.0,206.7212,206.7704,205.2562,205.4528,206060.0
2023-03-16 10:10:00,208.93,210.06,208.86,210.03,221829.0,205.4233,206.5344,205.3545,206.5049,221829.0
2023-03-16 10:15:00,210.05,210.68,209.78,210.45,181876.0,206.5246,207.144,206.2591,206.9178,181876.0
2023-03-16 10:20:00,210.44,210.98,210.35,210.78,103438.0,206.908,207.4389,206.8195,207.2423,103438.0
2023-03-16 10:25:00,210.77,210.96,210.55,210.66,80764.0,207.2325,207.4193,207.0162,207.1243,80764.0
2023-03-16 10:30:00,210.68,210.96,210.33,210.55,163211.0,207.144,207.4193,206.7999,207.0162,163211.0
2023-03-16 10:35:00,210.53,210.73,209.49,209.75,139204.0,206.9965,207.1931,205.9739,206.2296,139204.0
2023-03-16 10:40:00,209.77,210.24,209.76,209.92,180928.0,206.2492,206.7114,206.2394,206.3967,180928.0
2023-03-16 10:45:00,209.9,211.0,209.85,210.81,206302.0,206.3771,207.4586,206.3279,207.2718,206302.0
2023-03-16 10:50:00,210.83,211.68,210.8,211.62,142935.0,207.2915,208.1272,207.262,208.0682,142935.0
2023-03-16 10:55:00,211.61,212.12,211.53,211.95,158999.0,208.0584,208.5598,207.9797,208.3927,158999.0
2023-03-16 11:00:00,211.98,211.99,211.5,211.76,119727.0,208.4222,208.432,207.9502,208.2058,119727.0
2023-03-16 11:05:00,211.76,212.5,211.73,212.2,148643.0,208.2058,208.9334,208.1764,208.6385,148643.0
2023-03-16 11:10:00,212.24,212.52,211.99,212.14,101681.0,208.6778,208.9531,208.432,208.5795,101681.0
2023-03-16 11:15:00,212.15,212.33,211.97,212.09,74281.0,208.5893,208.7663,208.4123,208.5303,74281.0
2023-03-16 11:20:00,212.13,212.5,212.1,212.22,58164.0,208.5696,208.9334,208.5401,208.6581,58164.0
2023-03-16 11:25:00,212.21,213.16,212.2,212.89,118776.0,208.6483,209.5824,208.6385,209.3169,118776.0
2023-03-16 11:30:00,212.92,212.92,212.34,212.54,52801.0,209.3464,209.3464,208.7761,208.9728,52801.0
2023-03-16 11:35:00,212.54,212.66,212.3,212.53,52620.0,208.9728,209.0907,208.7368,208.9629,52620.0
2023-03-16 11:40:00,212.56,213.0,212.46,212.91,49207.0,208.9924,209.425,208.8941,209.3365,49207.0
2023-03-16 11:45:00,212.94,212.97,212.57,212.95,37373.0,209.366,209.3955,209.0023,209.3759,37373.0
2023-03-16 11:50:00,212.97,213.01,212.82,212.99,57474.0,209.3955,209.4349,209.2481,209.4152,57474.0
2023-03-16 11:55:00,212.99,213.35,212.84,213.08,51193.0,209.4152,209.7692,209.2677,209.5037,51193.0
2023-03-16 12:00:00,213.09,213.29,212.77,213.04,51646.0,209.5135,209.7102,209.1989,209.4644,51646.0
2023-03-16 12:05:00,213.05,213.21,212.7,212.7,48493.0,209.4742,209.6315,209.1301,209.1301,48493.0
2023-03-16 12:10:00,212.68,212.93,212.53,212.87,48995.0,209.1104,209.3562,208.9629,209.2972,48995.0
2023-03-16 12:15:00,212.87,213.03,212.81,212.93,49743.0,209.2972,209.4545,209.2382,209.3562,49743.0
2023-03-16 12:20:00,212.93,213.09,212.91,212.99,36120.0,209.3562,209.5135,209.3365,209.4152,36120.0
2023-03-16 12:25:00,212.97,213.35,212.93,213.25,58190.0,209.3955,209.7692,209.3562,209.6708,58190.0
2023-03-16 12:30:00,213.26,213.51,213.18,213.28,49796.0,209.6807,209.9265,209.602,209.7003,49796.0
2023-03-16 12:35:00,213.28,213.43,213.08,213.38,40070.0,209.7003,209.8478,209.5037,209.7987,40070.0
2023-03-16 12:40:00,213.35,213.55,213.2,213.51,33701.0,209.7692,209.9658,209.6217,209.9265,33701.0
2023-03-16 12:45:00,213.52,213.66,213.37,213.53,34663.0,209.9363,210.074,209.7888,209.9461,34663.0
2023-03-16 12:50:00,213.54,214.42,213.53,214.01,79084.0,209.956,210.8212,209.9461,210.4181,79084.0
2023-03-16 12:55:00,214.04,214.52,214.04,214.36,43489.0,210.4476,210.9195,210.4476,210.7622,43489.0
2023-03-16 13:00:00,214.36,214.71,214.22,214.64,43367.0,210.7622,211.1063,210.6246,211.0375,43367.0
2023-03-16 13:05:00,214.67,214.74,214.44,214.46,77718.0,211.067,211.1358,210.8409,210.8605,77718.0
2023-03-16 13:10:00,214.47,214.71,214.36,214.53,43828.0,210.8704,211.1063,210.7622,210.9294,43828.0
2023-03-16 13:15:00,214.54,214.56,213.99,214.1,45264.0,210.9392,210.9589,210.3984,210.5066,45264.0
2023-03-16 13:20:00,214.12,214.5,214.09,214.42,28593.0,210.5262,210.8999,210.4967,210.8212,28593.0
2023-03-16 13:25:00,214.48,214.51,214.35,214.44,32119.0,210.8802,210.9097,210.7524,210.8409,32119.0
2023-03-16 13:30:00,214.47,214.61,214.32,214.53,53822.0,210.8704,211.008,210.7229,210.9294,53822.0
2023-03-16 13:35:00,214.51,214.62,214.38,214.53,54280.0,210.9097,211.0178,210.7819,210.9294,54280.0
2023-03-16 13:40:00,214.54,214.6,214.32,214.35,46342.0,210.9392,210.9982,210.7229,210.7524,46342.0
2023-03-16 13:45:00,214.36,214.51,214.14,214.17,41488.0,210.7622,210.9097,210.5459,210.5754,41488.0
2023-03-16 13:50:00,214.14,214.2,213.81,213.89,110413.0,210.5459,210.6049,210.2214,210.3001,110413.0
2023-03-16 13:55:00,213.87,214.15,213.86,214.07,84710.0,210.2804,210.5557,210.2706,210.4771,84710.0
2023-03-16 14:00:00,214.04,214.1,213.79,213.95,37685.0,210.4476,210.5066,210.2018,210.3591,37685.0
2023-03-16 14:05:00,213.98,214.02,213.67,213.97,65498.0,210.3886,210.4279,210.0838,210.3788,65498.0
2023-03-16 14:10:00,214.0,214.22,213.98,214.15,31788.0,210.4083,210.6246,210.3886,210.5557,31788.0
2023-03-16 14:15:00,214.17,214.5,214.1,214.33,40095.0,210.5754,210.8999,210.5066,210.7327,40095.0
2023-03-16 14:20:00,214.34,214.5,214.25,214.41,34808.0,210.7425,210.8999,210.6541,210.8114,34808.0
2023-03-16 14:25:00,214.41,214.62,214.29,214.6,34870.0,210.8114,211.0178,210.6934,210.9982,34870.0
2023-03-16 14:30:00,214.62,214.86,214.32,214.49,35211.0,211.0178,211.2538,210.7229,210.89,35211.0
2023-03-16 14:35:00,214.52,214.9,214.45,214.83,28499.0,210.9195,211.2931,210.8507,211.2243,28499.0
2023-03-16 14:40:00,214.84,214.9,214.61,214.86,43795.0,211.2342,211.2931,211.008,211.2538,43795.0
2023-03-16 14:45:00,214.79,214.91,214.68,214.87,37066.0,211.185,211.303,211.0768,211.2637,37066.0
2023-03-16 14:50:00,214.88,215.02,214.79,214.81,52529.0,211.2735,211.4111,211.185,211.2047,52529.0
2023-03-16 14:55:00,214.83,215.26,214.78,215.2,30222.0,211.2243,211.6471,211.1752,211.5881,30222.0
2023-03-16 15:00:00,215.19,215.48,215.18,215.48,57156.0,211.5783,211.8634,211.5684,211.8634,57156.0
2023-03-16 15:05:00,215.51,215.9,215.47,215.7,54901.0,211.8929,212.2764,211.8536,212.0797,54901.0
2023-03-16 15:10:00,215.72,215.93,215.68,215.68,46819.0,212.0994,212.3059,212.0601,212.0601,46819.0
2023-03-16 15:15:00,215.7,216.2,215.56,216.14,83147.0,212.0797,212.5713,211.9421,212.5123,83147.0
2023-03-16 15:20:00,216.15,216.54,216.15,216.45,75019.0,212.5222,212.9056,212.5222,212.8171,75019.0
2023-03-16 15:25:00,216.44,216.52,216.24,216.33,57285.0,212.8073,212.886,212.6107,212.6991,57285.0
2023-03-16 15:30:00,216.33,216.42,216.02,216.23,83790.0,212.6991,212.7876,212.3944,212.6008,83790.0
2023-03-16 15:35:00,216.23,216.41,216.1,216.39,61375.0,212.6008,212.7778,212.473,212.7581,61375.0
2023-03-16 15:40:00,216.38,216.73,216.3,216.67,88573.0,212.7483,213.0924,212.6697,213.0334,88573.0
2023-03-16 15:45:00,216.67,216.67,216.11,216.51,132894.0,213.0334,213.0334,212.4828,212.8761,132894.0
2023-03-16 15:50:00,216.52,216.85,216.39,216.75,209489.0,212.886,213.2104,212.7581,213.1121,209489.0
2023-03-16 15:55:00,216.76,217.58,216.68,217.45,585046.0,213.1219,213.9282,213.0433,213.8003,585046.0
2023-03-17 09:30:00,214.87,217.06,214.87,216.67,1651118.0,211.2637,213.4169,211.2637,213.0334,1651118.0
2023-03-17 09:35:00,216.6,217.0,216.38,216.96,54527.0,212.9646,213.3579,212.7483,213.3186,54527.0
2023-03-17 09:40:00,216.95,217.59,216.57,216.74,67324.0,213.3087,213.938,212.9351,213.1023,67324.0
2023-03-17 09:45:00,216.77,216.77,216.4,216.44,45395.0,213.1318,213.1318,212.768,212.8073,45395.0
2023-03-17 09:50:00,216.46,216.94,216.38,216.66,47087.0,212.827,213.2989,212.7483,213.0236,47087.0
2023-03-17 09:55:00,216.67,216.69,216.32,216.54,56883.0,213.0334,213.0531,212.6893,212.9056,56883.0
2023-03-17 10:00:00,216.55,217.65,216.55,217.11,195973.0,212.9155,213.997,212.9155,213.4661,195973.0
2023-03-17 10:05:00,217.13,217.16,216.83,216.96,51926.0,213.4857,213.5152,213.1908,213.3186,51926.0
2023-03-17 10:10:00,216.99,217.0,216.57,216.78,59739.0,213.3481,213.3579,212.9351,213.1416,59739.0
2023-03-17 10:15:00,216.8,217.72,216.79,216.86,82387.0,213.1613,214.0658,213.1514,213.2203,82387.0
2023-03-17 10:20:00,216.9,217.02,216.57,216.66,47652.0,213.2596,213.3776,212.9351,213.0236,47652.0
2023-03-17 10:25:00,216.64,216.64,215.95,216.52,61022.0,213.0039,213.0039,212.3255,212.886,61022.0
2023-03-17 10:30:00,216.52,216.56,215.92,215.92,147877.0,212.886,212.9253,212.296,212.296,147877.0
2023-03-17 10:35:00,215.92,216.74,215.7,216.57,89995.0,212.296,213.1023,212.0797,212.9351,89995.0
2023-03-17 10:40:00,216.53,216.62,216.26,216.31,54932.0,212.8958,212.9843,212.6303,212.6795,54932.0
2023-03-17 10:45:00,216.25,216.48,215.66,216.45,47178.0,212.6205,212.8466,212.0404,212.8171,47178.0
2023-03-17 10:50:00,216.46,216.47,215.99,216.11,28928.0,212.827,212.8368,212.3649,212.4828,28928.0
2023-03-17 10:55:00,216.15,216.5,215.98,216.27,45064.0,212.5222,212.8663,212.355,212.6402,45064.0
2023-03-17 11:00:00,216.26,216.26,215.84,216.01,38771.0,212.6303,212.6303,212.2174,212.3845,38771.0
2023-03-17 11:05:00,216.01,216.37,215.87,216.29,53197.0,212.3845,212.7385,212.2469,212.6598,53197.0
2023-03-17 11:10:00,216.27,216.52,216.2,216.52,41830.0,212.6402,212.886,212.5713,212.886,41830.0
2023-03-17 11:15:00,216.5,216.93,216.45,216.72,60570.0,212.8663,213.2891,212.8171,213.0826,60570.0
2023-03-17 11:20:00,216.75,216.8,216.26,216.33,45697.0,213.1121,213.1613,212.6303,212.6991,45697.0
2023-03-17 11:25:00,216.32,216.67,216.14,216.56,62717.0,212.6893,213.0334,212.5123,212.9253,62717.0
2023-03-17 11:30:00,216.56,216.63,216.23,216.62,51526.0,212.9253,212.9941,212.6008,212.9843,51526.0
2023-03-17 11:35:00,216.62,216.8,216.33,216.39,28532.0,212.9843,213.1613,212.6991,212.7581,28532.0
2023-03-17 11:40:00,216.38,216.39,215.73,215.94,38218.0,212.7483,212.7581,212.1092,212.3157,38218.0
2023-03-17 11:45:00,215.93,216.55,215.89,216.47,33595.0,212.3059,212.9155,212.2665,212.8368,33595.0
2023-03-17 11:50:00,216.47,216.75,216.23,216.28,29070.0,212.8368,213.1121,212.6008,212.65,29070.0
2023-03-17 11:55:00,216.28,216.55,216.2,216.53,33364.0,212.65,212.9155,212.5713,212.8958,33364.0
2023-03-17 12:00:00,216.54,216.92,216.54,216.71,22284.0,212.9056,213.2792,212.9056,213.0728,22284.0
2023-03-17 12:05:00,216.71,216.95,216.47,216.89,25322.0,213.0728,213.3087,212.8368,213.2497,25322.0
2023-03-17 12:10:00,216.88,216.88,216.67,216.8,23366.0,213.2399,213.2399,213.0334,213.1613,23366.0
2023-03-17 12:15:00,216.81,217.02,216.75,216.93,35621.0,213.1711,213.3776,213.1121,213.2891,35621.0
2023-03-17 12:20:00,216.93,217.13,216.85,217.09,25397.0,213.2891,213.4857,213.2104,213.4464,25397.0
2023-03-17 12:25:00,217.12,217.53,217.03,217.46,34681.0,213.4759,213.879,213.3874,213.8102,34681.0
2023-03-17 12:30:00,217.46,217.93,217.45,217.67,55164.0,213.8102,214.2723,213.8003,214.0167,55164.0
2023-03-17 12:35:00,217.64,217.64,217.34,217.45,28981.0,213.9872,213.9872,213.6922,213.8003,28981.0
2023-03-17 12:40:00,217.48,217.8,217.48,217.8,24792.0,213.8298,214.1445,213.8298,214.1445,24792.0
2023-03-17 12:45:00,217.77,217.8,217.46,217.77,32328.0,214.115,214.1445,213.8102,214.115,32328.0
2023-03-17 12:50:00,217.77,218.05,217.7,217.76,28698.0,214.115,214.3903,214.0462,214.1051,28698.0
2023-03-17 12:55:00,217.72,218.01,217.72,217.91,32347.0,214.0658,214.351,214.0658,214.2526,32347.0
2023-03-17 13:00:00,217.93,218.16,217.83,218.02,21430.0,214.2723,214.4984,214.174,214.3608,21430.0
2023-03-17 13:05:00,218.02,218.61,217.99,218.58,38645.0,214.3608,214.9409,214.3313,214.9114,38645.0
2023-03-17 13:10:00,218.58,218.64,218.33,218.36,53732.0,214.9114,214.9704,214.6656,214.6951,53732.0
2023-03-17 13:15:00,218.36,218.48,218.11,218.42,58601.0,214.6951,214.8131,214.4493,214.7541,58601.0
2023-03-17 13:20:00,218.43,218.66,218.16,218.2,79731.0,214.7639,214.99,214.4984,214.5378,79731.0
2023-03-17 13:25:00,218.2,218.2,217.65,217.66,41608.0,214.5378,214.5378,213.997,214.0068,41608.0
2023-03-17 13:30:00,217.62,217.93,217.42,217.44,61024.0,213.9675,214.2723,213.7709,213.7905,61024.0
2023-03-17 13:35:00,217.44,217.71,217.21,217.7,40039.0,213.7905,214.056,213.5644,214.0462,40039.0
2023-03-17 13:40:00,217.68,217.68,217.09,217.21,32269.0,214.0265,214.0265,213.4464,213.5644,32269.0
2023-03-17 13:45:00,217.2,217.37,216.95,217.15,59701.0,213.5545,213.7217,213.3087,213.5054,59701.0
2023-03-17 13:50:00,217.12,217.15,216.6,216.75,44321.0,213.4759,213.5054,212.9646,213.1121,44321.0
2023-03-17 13:55:00,216.73,216.87,216.45,216.86,43225.0,213.0924,213.2301,212.8171,213.2203,43225.0
2023-03-17 14:00:00,216.89,217.06,216.44,216.46,62645.0,213.2497,213.4169,212.8073,212.827,62645.0
2023-03-17 14:05:00,216.43,216.54,216.02,216.25,81027.0,212.7975,212.9056,212.3944,212.6205,81027.0
2023-03-17 14:10:00,216.21,216.25,216.08,216.13,42255.0,212.5812,212.6205,212.4533,212.5025,42255.0
2023-03-17 14:15:00,216.13,216.4,215.97,216.19,40927.0,212.5025,212.768,212.3452,212.5615,40927.0
2023-03-17 14:20:00,216.17,216.28,215.95,215.97,41601.0,212.5418,212.65,212.3255,212.3452,41601.0
2023-03-17 14:25:00,215.97,216.05,215.68,216.01,69397.0,212.3452,212.4238,212.0601,212.3845,69397.0
2023-03-17 14:30:00,215.99,216.25,215.95,216.16,98362.0,212.3649,212.6205,212.3255,212.532,98362.0
2023-03-17 14:35:00,216.18,216.28,216.02,216.2,35461.0,212.5517,212.65,212.3944,212.5713,35461.0
2023-03-17 14:40:00,216.17,216.17,215.94,216.0,35133.0,212.5418,212.5418,212.3157,212.3747,35133.0
2023-03-17 14:45:00,216.01,216.09,215.87,216.07,36145.0,212.3845,212.4632,212.2469,212.4435,36145.0
2023-03-17 14:50:00,216.04,216.41,215.8,216.38,41429.0,212.414,212.7778,212.178,212.7483,41429.0
2023-03-17 14:55:00,216.37,216.58,216.27,216.39,50384.0,212.7385,212.945,212.6402,212.7581,50384.0
2023-03-17 15:00:00,216.39,216.74,216.26,216.64,66473.0,212.7581,213.1023,212.6303,213.0039,66473.0
2023-03-17 15:05:00,216.65,216.88,216.57,216.75,104949.0,213.0138,213.2399,212.9351,213.1121,104949.0
2023-03-17 15:10:00,216.76,217.19,216.68,217.17,98381.0,213.1219,213.5447,213.0433,213.525,98381.0
2023-03-17 15:15:00,217.16,217.37,217.06,217.22,171388.0,213.5152,213.7217,213.4169,213.5742,171388.0
2023-03-17 15:20:00,217.2,217.54,217.02,217.52,64536.0,213.5545,213.8888,213.3776,213.8692,64536.0
2023-03-17 15:25:00,217.5,217.75,217.41,217.65,69909.0,213.8495,214.0953,213.761,213.997,69909.0
2023-03-17 15:30:00,217.66,217.66,217.15,217.47,78906.0,214.0068,214.0068,213.5054,213.82,78906.0
2023-03-17 15:35:00,217.51,217.51,217.01,217.06,85943.0,213.8593,213.8593,213.3677,213.4169,85943.0
2023-03-17 15:40:00,217.06,217.43,217.05,217.36,94512.0,213.4169,213.7807,213.4071,213.7119,94512.0
2023-03-17 15:45:00,217.35,217.36,216.38,216.43,160232.0,213.702,213.7119,212.7483,212.7975,160232.0
2023-03-17 15:50:00,216.42,217.18,216.12,217.02,261457.0,212.7876,213.5349,212.4927,213.3776,261457.0
2023-03-17 15:55:00,217.03,217.51,216.6,217.41,608797.0,213.3874,213.8593,212.9646,213.761,608797.0
2023-03-20 09:30:00,217.0,219.75,216.84,218.77,245969.0,213.3579,216.0617,213.2006,215.0982,245969.0
2023-03-20 09:35:00,218.88,219.75,217.74,219.61,67812.0,215.2063,216.0617,214.0855,215.9241,67812.0
2023-03-20 09:40:00,219.57,219.65,218.01,218.26,70828.0,215.8848,215.9634,214.351,214.5968,70828.0
2023-03-20 09:45:00,218.29,218.42,217.33,217.75,125367.0,214.6263,214.7541,213.6824,214.0953,125367.0
2023-03-20 09:50:00,217.79,218.25,217.53,217.77,84991.0,214.1346,214.5869,213.879,214.115,84991.0
2023-03-20 09:55:00,217.8,218.17,217.67,218.14,97573.0,214.1445,214.5083,214.0167,214.4788,97573.0
2023-03-20 10:00:00,218.16,218.84,218.11,218.49,101186.0,214.4984,215.167,214.4493,214.8229,101186.0
2023-03-20 10:05:00,218.51,219.02,218.28,218.71,85970.0,214.8426,215.344,214.6164,215.0392,85970.0
2023-03-20 10:10:00,218.77,219.32,218.37,219.32,63470.0,215.0982,215.639,214.7049,215.639,63470.0
2023-03-20 10:15:00,219.29,219.89,219.27,219.44,68427.0,215.6095,216.1994,215.5898,215.7569,68427.0
2023-03-20 10:20:00,219.45,220.16,219.36,220.16,57158.0,215.7668,216.4649,215.6783,216.4649,57158.0
2023-03-20 10:25:00,220.16,220.17,219.69,219.98,38253.0,216.4649,216.4747,216.0028,216.2879,38253.0
2023-03-20 10:30:00,220.03,220.19,219.65,219.77,49009.0,216.337,216.4944,215.9634,216.0814,49009.0
2023-03-20 10:35:00,219.75,219.86,219.49,219.52,58103.0,216.0617,216.1699,215.8061,215.8356,58103.0
2023-03-20 10:40:00,219.49,219.94,219.47,219.85,46687.0,215.8061,216.2486,215.7864,216.1601,46687.0
2023-03-20 10:45:00,219.83,220.54,219.77,220.52,68575.0,216.1404,216.8385,216.0814,216.8188,68575.0
2023-03-20 10:50:00,220.55,220.55,219.77,219.87,99856.0,216.8483,216.8483,216.0814,216.1797,99856.0
2023-03-20 10:55:00,219.76,220.1,219.76,220.06,43446.0,216.0716,216.4059,216.0716,216.3665,43446.0
2023-03-20 11:00:00,220.04,220.15,219.62,219.71,40328.0,216.3469,216.455,215.9339,216.0224,40328.0
2023-03-20 11:05:00,219.69,220.22,219.69,219.96,66869.0,216.0028,216.5239,216.0028,216.2682,66869.0
2023-03-20 11:10:00,219.94,219.94,219.31,219.44,49353.0,216.2486,216.2486,215.6291,215.7569,49353.0
2023-03-20 11:15:00,219.47,219.49,219.27,219.38,21395.0,215.7864,215.8061,215.5898,215.698,21395.0
2023-03-20 11:20:00,219.39,219.45,219.28,219.39,36443.0,215.7078,215.7668,215.5996,215.7078,36443.0
2023-03-20 11:25:00,219.41,219.7,219.27,219.57,71196.0,215.7275,216.0126,215.5898,215.8848,71196.0
2023-03-20 11:30:00,219.62,219.64,219.06,219.25,39853.0,215.9339,215.9536,215.3833,215.5701,39853.0
2023-03-20 11:35:00,219.23,219.45,219.17,219.31,50086.0,215.5505,215.7668,215.4915,215.6291,50086.0
2023-03-20 11:40:00,219.29,219.55,219.28,219.44,28913.0,215.6095,215.8651,215.5996,215.7569,28913.0
2023-03-20 11:45:00,219.44,219.46,219.06,219.29,40104.0,215.7569,215.7766,215.3833,215.6095,40104.0
2023-03-20 11:50:00,219.31,219.53,219.13,219.24,56792.0,215.6291,215.8454,215.4522,215.5603,56792.0
2023-03-20 11:55:00,219.26,219.42,218.97,219.18,43394.0,215.58,215.7373,215.2948,215.5013,43394.0
2023-03-20 12:00:00,219.28,219.33,219.09,219.22,37031.0,215.5996,215.6488,215.4128,215.5406,37031.0
2023-03-20 12:05:00,219.18,219.18,218.38,218.38,29511.0,215.5013,215.5013,214.7147,214.7147,29511.0
2023-03-20 12:10:00,218.38,218.54,217.83,218.27,31034.0,214.7147,214.8721,214.174,214.6066,31034.0
2023-03-20 12:15:00,218.26,218.31,217.9,218.04,34105.0,214.5968,214.6459,214.2428,214.3804,34105.0
2023-03-20 12:20:00,218.09,218.37,217.98,218.23,12576.0,214.4296,214.7049,214.3215,214.5673,12576.0
2023-03-20 12:25:00,218.25,218.35,218.13,218.27,28943.0,214.5869,214.6852,214.4689,214.6066,28943.0
2023-03-20 12:30:00,218.28,218.54,218.23,218.37,25015.0,214.6164,214.8721,214.5673,214.7049,25015.0
2023-03-20 12:35:00,218.39,218.68,218.33,218.64,33744.0,214.7246,215.0097,214.6656,214.9704,33744.0
2023-03-20 12:40:00,218.61,218.67,218.44,218.49,25594.0,214.9409,214.9999,214.7737,214.8229,25594.0
2023-03-20 12:45:00,218.48,218.67,218.41,218.55,34022.0,214.8131,214.9999,214.7442,214.8819,34022.0
2023-03-20 12:50:00,218.55,218.95,218.52,218.71,46976.0,214.8819,215.2752,214.8524,215.0392,46976.0
2023-03-20 12:55:00,218.73,219.04,218.71,218.81,30722.0,215.0589,215.3637,215.0392,215.1375,30722.0
2023-03-20 13:00:00,218.81,218.97,218.65,218.8,89866.0,215.1375,215.2948,214.9802,215.1277,89866.0
2023-03-20 13:05:00,218.81,219.07,218.68,218.7,55723.0,215.1375,215.3932,215.0097,215.0294,55723.0
2023-03-20 13:10:00,218.7,218.85,218.56,218.66,35635.0,215.0294,215.1769,214.8917,214.99,35635.0
2023-03-20 13:15:00,218.7,218.83,218.62,218.68,28837.0,215.0294,215.1572,214.9507,215.0097,28837.0
2023-03-20 13:20:00,218.71,218.73,218.48,218.68,31741.0,215.0392,215.0589,214.8131,215.0097,31741.0
2023-03-20 13:25:00,218.7,218.77,218.55,218.57,29213.0,215.0294,215.0982,214.8819,214.9016,29213.0
2023-03-20 13:30:00,218.55,218.65,218.43,218.5,51862.0,214.8819,214.9802,214.7639,214.8327,51862.0
2023-03-20 13:35:00,218.51,218.52,218.31,218.47,26112.0,214.8426,214.8524,214.6459,214.8032,26112.0
2023-03-20 13:40:00,218.47,218.63,218.16,218.34,61685.0,214.8032,214.9605,214.4984,214.6754,61685.0
2023-03-20 13:45:00,218.33,218.34,217.99,218.17,43074.0,214.6656,214.6754,214.3313,214.5083,43074.0
2023-03-20 13:50:00,218.17,218.19,217.99,218.12,67982.0,214.5083,214.5279,214.3313,214.4591,67982.0
2023-03-20 13:55:00,218.13,218.24,218.0,218.22,42524.0,214.4689,214.5771,214.3411,214.5574,42524.0
2023-03-20 14:00:00,218.22,218.33,217.92,218.06,49556.0,214.5574,214.6656,214.2625,214.4001,49556.0
2023-03-20 14:05:00,218.06,218.43,218.06,218.26,35303.0,214.4001,214.7639,214.4001,214.5968,35303.0
2023-03-20 14:10:00,218.28,218.62,218.24,218.55,67983.0,214.6164,214.9507,214.5771,214.8819,67983.0
2023-03-20 14:15:00,218.55,218.59,218.12,218.47,38234.0,214.8819,214.9212,214.4591,214.8032,38234.0
2023-03-20 14:20:00,218.46,218.77,218.44,218.64,35984.0,214.7934,215.0982,214.7737,214.9704,35984.0
2023-03-20 14:25:00,218.65,218.65,218.39,218.43,46122.0,214.9802,214.9802,214.7246,214.7639,46122.0
2023-03-20 14:30:00,218.44,218.45,218.03,218.15,51254.0,214.7737,214.7836,214.3706,214.4886,51254.0
2023-03-20 14:35:00,218.1,218.18,217.83,217.85,39006.0,214.4394,214.5181,214.174,214.1936,39006.0
2023-03-20 14:40:00,217.85,218.1,217.75,217.91,37847.0,214.1936,214.4394,214.0953,214.2526,37847.0
2023-03-20 14:45:00,217.93,218.04,217.91,217.97,40293.0,214.2723,214.3804,214.2526,214.3116,40293.0
2023-03-20 14:50:00,217.98,218.29,217.95,218.08,117201.0,214.3215,214.6263,214.292,214.4198,117201.0
2023-03-20 14:55:00,218.08,218.13,217.84,218.01,39892.0,214.4198,214.4689,214.1838,214.351,39892.0
2023-03-20 15:00:00,217.99,218.12,217.92,217.99,41804.0,214.3313,214.4591,214.2625,214.3313,41804.0
2023-03-20 15:05:00,217.97,218.1,217.84,217.87,36898.0,214.3116,214.4394,214.1838,214.2133,36898.0
2023-03-20 15:10:00,217.87,218.02,217.78,217.99,36490.0,214.2133,214.3608,214.1248,214.3313,36490.0
2023-03-20 15:15:00,217.99,218.18,217.89,218.07,73195.0,214.3313,214.5181,214.233,214.4099,73195.0
2023-03-20 15:20:00,218.06,218.11,217.89,218.04,44529.0,214.4001,214.4493,214.233,214.3804,44529.0
2023-03-20 15:25:00,218.03,218.28,218.03,218.1,60628.0,214.3706,214.6164,214.3706,214.4394,60628.0
2023-03-20 15:30:00,218.08,218.27,217.99,218.11,75751.0,214.4198,214.6066,214.3313,214.4493,75751.0
2023-03-20 15:35:00,218.14,218.32,218.07,218.29,57534.0,214.4788,214.6557,214.4099,214.6263,57534.0
2023-03-20 15:40:00,218.28,218.56,218.23,218.25,60526.0,214.6164,214.8917,214.5673,214.5869,60526.0
2023-03-20 15:45:00,218.23,218.52,218.13,218.39,70212.0,214.5673,214.8524,214.4689,214.7246,70212.0
2023-03-20 15:50:00,218.35,218.59,218.21,218.28,168222.0,214.6852,214.9212,214.5476,214.6164,168222.0
2023-03-20 15:55:00,218.29,218.33,217.98,218.19,442303.0,214.6263,214.6656,214.3215,214.5279,442303.0
2023-03-21 09:30:00,221.34,222.51,220.86,221.55,123242.0,217.6251,218.7754,217.1531,217.8315,123242.0
2023-03-21 09:35:00,221.53,221.59,220.74,220.87,37990.0,217.8119,217.8709,217.0351,217.1629,37990.0
2023-03-21 09:40:00,220.8,221.61,220.7,220.86,37165.0,217.0941,217.8905,216.9958,217.1531,37165.0
2023-03-21 09:45:00,220.92,220.94,220.22,220.42,53661.0,217.2121,217.2318,216.5239,216.7205,53661.0
2023-03-21 09:50:00,220.45,220.82,220.25,220.56,69215.0,216.75,217.1138,216.5534,216.8582,69215.0
2023-03-21 09:55:00,220.56,220.83,220.29,220.65,57534.0,216.8582,217.1236,216.5927,216.9466,57534.0
2023-03-21 10:00:00,220.69,220.81,220.13,220.14,53150.0,216.986,217.104,216.4354,216.4452,53150.0
2023-03-21 10:05:00,220.18,220.23,219.97,220.23,74743.0,216.4845,216.5337,216.2781,216.5337,74743.0
2023-03-21 10:10:00,220.27,220.45,219.97,220.03,65316.0,216.573,216.75,216.2781,216.337,65316.0
2023-03-21 10:15:00,220.0,220.24,219.81,219.86,54914.0,216.3076,216.5435,216.1207,216.1699,54914.0
2023-03-21 10:20:00,219.83,219.98,219.49,219.55,43475.0,216.1404,216.2879,215.8061,215.8651,43475.0
2023-03-21 10:25:00,219.55,219.55,219.14,219.27,65878.0,215.8651,215.8651,215.462,215.5898,65878.0
2023-03-21 10:30:00,219.26,219.37,219.08,219.23,45744.0,215.58,215.6881,215.403,215.5505,45744.0
2023-03-21 10:35:00,219.23,219.6,219.0,219.6,43077.0,215.5505,215.9143,215.3243,215.9143,43077.0
2023-03-21 10:40:00,219.6,219.69,219.18,219.29,35295.0,215.9143,216.0028,215.5013,215.6095,35295.0
2023-03-21 10:45:00,219.3,219.96,219.23,219.73,35389.0,215.6193,216.2682,215.5505,216.0421,35389.0
2023-03-21 10:50:00,219.71,219.71,219.0,219.0,26662.0,216.0224,216.0224,215.3243,215.3243,26662.0
2023-03-21 10:55:00,219.0,219.08,218.73,218.93,38200.0,215.3243,215.403,215.0589,215.2555,38200.0
2023-03-21 11:00:00,218.95,218.96,218.68,218.74,42691.0,215.2752,215.285,215.0097,215.0687,42691.0
2023-03-21 11:05:00,218.76,219.03,218.72,219.03,38484.0,215.0884,215.3538,215.049,215.3538,38484.0
2023-03-21 11:10:00,219.02,219.36,219.01,219.34,23926.0,215.344,215.6783,215.3342,215.6586,23926.0
2023-03-21 11:15:00,219.39,219.5,219.34,219.46,23371.0,215.7078,215.8159,215.6586,215.7766,23371.0
2023-03-21 11:20:00,219.5,219.64,219.39,219.5,24322.0,215.8159,215.9536,215.7078,215.8159,24322.0
2023-03-21 11:25:00,219.53,219.57,219.16,219.31,30246.0,215.8454,215.8848,215.4816,215.6291,30246.0
2023-03-21 11:30:00,219.31,219.63,219.3,219.58,31533.0,215.6291,215.9438,215.6193,215.8946,31533.0
2023-03-21 11:35:00,219.6,219.8,219.26,219.33,32893.0,215.9143,216.1109,215.58,215.6488,32893.0
2023-03-21 11:40:00,219.34,219.42,219.05,219.13,32924.0,215.6586,215.7373,215.3735,215.4522,32924.0
2023-03-21 11:45:00,219.11,219.42,218.96,219.38,26886.0,215.4325,215.7373,215.285,215.698,26886.0
2023-03-21 11:50:00,219.43,219.54,219.26,219.54,42258.0,215.7471,215.8553,215.58,215.8553,42258.0
2023-03-21 11:55:00,219.56,219.67,219.47,219.55,31552.0,215.8749,215.9831,215.7864,215.8651,31552.0
2023-03-21 12:00:00,219.55,219.87,219.52,219.83,22572.0,215.8651,216.1797,215.8356,216.1404,22572.0
2023-03-21 12:05:00,219.81,219.89,219.65,219.65,25121.0,216.1207,216.1994,215.9634,215.9634,25121.0
2023-03-21 12:10:00,219.65,219.89,219.59,219.66,30779.0,215.9634,216.1994,215.9044,215.9733,30779.0
2023-03-21 12:15:00,219.68,219.8,219.53,219.61,35322.0,215.9929,216.1109,215.8454,215.9241,35322.0
2023-03-21 12:20:00,219.59,219.8,219.5,219.68,20732.0,215.9044,216.1109,215.8159,215.9929,20732.0
2023-03-21 12:25:00,219.68,219.84,219.65,219.67,24354.0,215.9929,216.1502,215.9634,215.9831,24354.0
2023-03-21 12:30:00,219.74,219.85,219.66,219.77,16993.0,216.0519,216.1601,215.9733,216.0814,16993.0
2023-03-21 12:35:00,219.71,219.84,219.62,219.79,16676.0,216.0224,216.1502,215.9339,216.1011,16676.0
2023-03-21 12:40:00,219.8,219.82,219.44,219.46,24297.0,216.1109,216.1306,215.7569,215.7766,24297.0
2023-03-21 12:45:00,219.49,219.64,219.33,219.54,35120.0,215.8061,215.9536,215.6488,215.8553,35120.0
2023-03-21 12:50:00,219.55,219.8,219.54,219.67,19185.0,215.8651,216.1109,215.8553,215.9831,19185.0
2023-03-21 12:55:00,219.66,219.85,219.57,219.59,32308.0,215.9733,216.1601,215.8848,215.9044,32308.0
2023-03-21 13:00:00,219.6,219.76,219.49,219.54,19151.0,215.9143,216.0716,215.8061,215.8553,19151.0
2023-03-21 13:05:00,219.53,219.61,219.41,219.56,23233.0,215.8454,215.9241,215.7275,215.8749,23233.0
2023-03-21 13:10:00,219.56,219.74,219.53,219.64,19335.0,215.8749,216.0519,215.8454,215.9536,19335.0
2023-03-21 13:15:00,219.63,219.8,219.62,219.67,18869.0,215.9438,216.1109,215.9339,215.9831,18869.0
2023-03-21 13:20:00,219.67,219.79,219.57,219.64,17723.0,215.9831,216.1011,215.8848,215.9536,17723.0
2023-03-21 13:25:00,219.67,219.82,219.61,219.74,14175.0,215.9831,216.1306,215.9241,216.0519,14175.0
2023-03-21 13:30:00,219.76,220.08,219.75,220.06,32967.0,216.0716,216.3862,216.0617,216.3665,32967.0
2023-03-21 13:35:00,220.07,220.16,219.93,220.01,27547.0,216.3764,216.4649,216.2387,216.3174,27547.0
2023-03-21 13:40:00,220.0,220.17,219.95,220.12,17551.0,216.3076,216.4747,216.2584,216.4255,17551.0
2023-03-21 13:45:00,220.13,220.18,220.01,220.01,26349.0,216.4354,216.4845,216.3174,216.3174,26349.0
2023-03-21 13:50:00,220.0,220.09,219.95,220.01,29887.0,216.3076,216.396,216.2584,216.3174,29887.0
2023-03-21 13:55:00,220.0,220.04,219.69,219.88,90611.0,216.3076,216.3469,216.0028,216.1896,90611.0
2023-03-21 14:00:00,219.87,219.9,219.55,219.61,45940.0,216.1797,216.2092,215.8651,215.9241,45940.0
2023-03-21 14:05:00,219.66,219.84,219.65,219.65,31687.0,215.9733,216.1502,215.9634,215.9634,31687.0
2023-03-21 14:10:00,219.68,219.74,219.53,219.64,27485.0,215.9929,216.0519,215.8454,215.9536,27485.0
2023-03-21 14:15:00,219.65,219.76,219.56,219.57,30980.0,215.9634,216.0716,215.8749,215.8848,30980.0
2023-03-21 14:20:00,219.58,219.71,219.5,219.68,22001.0,215.8946,216.0224,215.8159,215.9929,22001.0
2023-03-21 14:25:00,219.68,219.86,219.68,219.75,27742.0,215.9929,216.1699,215.9929,216.0617,27742.0
2023-03-21 14:30:00,219.78,219.85,219.68,219.73,27118.0,216.0912,216.1601,215.9929,216.0421,27118.0
2023-03-21 14:35:00,219.73,219.75,219.57,219.67,31032.0,216.0421,216.0617,215.8848,215.9831,31032.0
2023-03-21 14:40:00,219.7,219.76,219.64,219.76,33923.0,216.0126,216.0716,215.9536,216.0716,33923.0
2023-03-21 14:45:00,219.74,219.9,219.74,219.81,30595.0,216.0519,216.2092,216.0519,216.1207,30595.0
2023-03-21 14:50:00,219.8,220.02,219.8,220.01,53269.0,216.1109,216.3272,216.1109,216.3174,53269.0
2023-03-21 14:55:00,220.02,220.17,220.01,220.02,68435.0,216.3272,216.4747,216.3174,216.3272,68435.0
2023-03-21 15:00:00,220.01,220.33,220.01,220.2,45986.0,216.3174,216.632,216.3174,216.5042,45986.0
2023-03-21 15:05:00,220.2,220.32,220.07,220.26,31710.0,216.5042,216.6222,216.3764,216.5632,31710.0
2023-03-21 15:10:00,220.26,220.47,220.2,220.4,31660.0,216.5632,216.7697,216.5042,216.7008,31660.0
2023-03-21 15:15:00,220.41,220.67,220.38,220.63,67382.0,216.7107,216.9663,216.6812,216.927,67382.0
2023-03-21 15:20:00,220.65,220.88,220.65,220.84,54961.0,216.9466,217.1728,216.9466,217.1335,54961.0
2023-03-21 15:25:00,220.84,220.93,220.58,220.79,85827.0,217.1335,217.2219,216.8778,217.0843,85827.0
2023-03-21 15:30:00,220.79,221.02,220.75,220.88,70181.0,217.0843,217.3104,217.045,217.1728,70181.0
2023-03-21 15:35:00,220.88,221.53,220.88,221.5,88727.0,217.1728,217.8119,217.1728,217.7824,88727.0
2023-03-21 15:40:00,221.52,221.81,221.52,221.78,85518.0,217.802,218.0872,217.802,218.0577,85518.0
2023-03-21 15:45:00,221.77,221.88,221.62,221.76,79767.0,218.0478,218.156,217.9004,218.038,79767.0
2023-03-21 15:50:00,221.75,221.88,221.54,221.8,117851.0,218.0282,218.156,217.8217,218.0773,117851.0
2023-03-21 15:55:00,221.81,221.97,221.67,221.96,242377.0,218.0872,218.2445,217.9495,218.2347,242377.0
2023-03-22 09:30:00,222.5,222.91,220.63,221.14,118295.0,218.7656,219.1687,216.927,217.4284,118295.0
2023-03-22 09:35:00,221.17,221.69,221.02,221.61,22217.0,217.4579,217.9692,217.3104,217.8905,22217.0
2023-03-22 09:40:00,221.67,221.91,221.55,221.79,26545.0,217.9495,218.1855,217.8315,218.0675,26545.0
2023-03-22 09:45:00,221.8,221.86,221.46,221.6,60920.0,218.0773,218.1363,217.743,217.8807,60920.0
2023-03-22 09:50:00,221.64,222.0,221.61,222.0,28226.0,217.92,218.274,217.8905,218.274,28226.0
2023-03-22 09:55:00,221.99,222.35,221.9,222.15,37273.0,218.2642,218.6181,218.1757,218.4215,37273.0
2023-03-22 10:00:00,222.11,222.17,221.84,221.99,40855.0,218.3821,218.4411,218.1167,218.2642,40855.0
2023-03-22 10:05:00,221.99,222.29,221.96,222.15,31204.0,218.2642,218.5591,218.2347,218.4215,31204.0
2023-03-22 10:10:00,222.13,222.16,221.63,221.72,28023.0,218.4018,218.4313,217.9102,217.9987,28023.0
2023-03-22 10:15:00,221.69,222.22,221.66,222.18,25792.0,217.9692,218.4903,217.9397,218.451,25792.0
2023-03-22 10:20:00,222.23,222.44,222.14,222.44,22496.0,218.5001,218.7066,218.4116,218.7066,22496.0
2023-03-22 10:25:00,222.47,222.73,222.3,222.56,37662.0,218.7361,218.9917,218.5689,218.8246,37662.0
2023-03-22 10:30:00,222.55,222.65,222.42,222.57,35701.0,218.8148,218.9131,218.6869,218.8344,35701.0
2023-03-22 10:35:00,222.5,222.51,222.21,222.26,55491.0,218.7656,218.7754,218.4805,218.5296,55491.0
2023-03-22 10:40:00,222.26,222.28,222.01,222.2,32243.0,218.5296,218.5493,218.2838,218.4706,32243.0
2023-03-22 10:45:00,222.2,222.25,221.94,222.02,57653.0,218.4706,218.5198,218.215,218.2936,57653.0
2023-03-22 10:50:00,222.0,222.03,221.85,222.02,36887.0,218.274,218.3035,218.1265,218.2936,36887.0
2023-03-22 10:55:00,222.01,222.01,221.78,221.81,39977.0,218.2838,218.2838,218.0577,218.0872,39977.0
2023-03-22 11:00:00,221.82,221.85,221.67,221.78,41467.0,218.097,218.1265,217.9495,218.0577,41467.0
2023-03-22 11:05:00,221.8,221.96,221.78,221.9,34273.0,218.0773,218.2347,218.0577,218.1757,34273.0
2023-03-22 11:10:00,221.92,221.92,221.69,221.74,24325.0,218.1953,218.1953,217.9692,218.0183,24325.0
2023-03-22 11:15:00,221.75,221.84,221.61,221.69,20419.0,218.0282,218.1167,217.8905,217.9692,20419.0
2023-03-22 11:20:00,221.75,222.08,221.75,222.08,22481.0,218.0282,218.3526,218.0282,218.3526,22481.0
2023-03-22 11:25:00,222.09,222.18,222.03,222.08,19622.0,218.3625,218.451,218.3035,218.3526,19622.0
2023-03-22 11:30:00,222.09,222.56,222.08,222.53,40822.0,218.3625,218.8246,218.3526,218.7951,40822.0
2023-03-22 11:35:00,222.55,222.55,222.38,222.47,22183.0,218.8148,218.8148,218.6476,218.7361,22183.0
2023-03-22 11:40:00,222.45,222.51,222.24,222.29,27370.0,218.7164,218.7754,218.51,218.5591,27370.0
2023-03-22 11:45:00,222.3,222.62,222.26,222.48,22265.0,218.5689,218.8836,218.5296,218.7459,22265.0
2023-03-22 11:50:00,222.51,222.52,222.31,222.39,9881.0,218.7754,218.7853,218.5788,218.6574,9881.0
2023-03-22 11:55:00,222.4,222.42,222.2,222.21,29492.0,218.6673,218.6869,218.4706,218.4805,29492.0
2023-03-22 12:00:00,222.21,222.23,222.04,222.05,15870.0,218.4805,218.5001,218.3133,218.3231,15870.0
2023-03-22 12:05:00,222.05,222.13,221.96,222.06,61482.0,218.3231,218.4018,218.2347,218.333,61482.0
2023-03-22 12:10:00,222.05,222.05,221.86,221.98,26025.0,218.3231,218.3231,218.1363,218.2543,26025.0
2023-03-22 12:15:00,221.95,222.1,221.87,221.98,16445.0,218.2248,218.3723,218.1462,218.2543,16445.0
2023-03-22 12:20:00,221.99,221.99,221.75,221.86,32059.0,218.2642,218.2642,218.0282,218.1363,32059.0
2023-03-22 12:25:00,221.88,222.15,221.83,221.83,26879.0,218.156,218.4215,218.1068,218.1068,26879.0
2023-03-22 12:30:00,221.83,222.02,221.75,222.01,14144.0,218.1068,218.2936,218.0282,218.2838,14144.0
2023-03-22 12:35:00,222.03,222.11,222.0,222.08,14053.0,218.3035,218.3821,218.274,218.3526,14053.0
2023-03-22 12:40:00,222.05,222.17,221.97,222.09,22062.0,218.3231,218.4411,218.2445,218.3625,22062.0
2023-03-22 12:45:00,222.09,222.14,221.93,222.01,20650.0,218.3625,218.4116,218.2052,218.2838,20650.0
2023-03-22 12:50:00,221.99,222.15,221.98,222.03,14917.0,218.2642,218.4215,218.2543,218.3035,14917.0
2023-03-22 12:55:00,222.11,222.11,221.94,221.97,12852.0,218.3821,218.3821,218.215,218.2445,12852.0
2023-03-22 13:00:00,221.98,222.01,221.7,221.73,15480.0,218.2543,218.2838,217.979,218.0085,15480.0
2023-03-22 13:05:00,221.75,221.81,221.65,221.75,26513.0,218.0282,218.0872,217.9299,218.0282,26513.0
2023-03-22 13:10:00,221.74,221.9,221.7,221.88,26251.0,218.0183,218.1757,217.979,218.156,26251.0
2023-03-22 13:15:00,221.91,222.0,221.88,221.92,17739.0,218.1855,218.274,218.156,218.1953,17739.0
2023-03-22 13:20:00,221.9,222.14,221.89,222.12,33969.0,218.1757,218.4116,218.1658,218.392,33969.0
2023-03-22 13:25:00,222.11,222.16,222.04,222.04,12694.0,218.3821,218.4313,218.3133,218.3133,12694.0
2023-03-22 13:30:00,222.03,222.1,222.01,222.03,16264.0,218.3035,218.3723,218.2838,218.3035,16264.0
2023-03-22 13:35:00,222.04,222.14,222.0,222.0,15415.0,218.3133,218.4116,218.274,218.274,15415.0
2023-03-22 13:40:00,222.02,222.12,221.89,222.1,14446.0,218.2936,218.392,218.1658,218.3723,14446.0
2023-03-22 13:45:00,222.09,222.12,222.0,222.12,14213.0,218.3625,218.392,218.274,218.392,14213.0
2023-03-22 13:50:00,222.14,222.29,222.14,222.25,15793.0,218.4116,218.5591,218.4116,218.5198,15793.0
2023-03-22 13:55:00,222.27,222.37,222.15,222.25,21736.0,218.5395,218.6378,218.4215,218.5198,21736.0
2023-03-22 14:00:00,222.18,223.11,222.18,222.97,111540.0,218.451,219.3654,218.451,219.2277,111540.0
2023-03-22 14:05:00,223.02,223.74,222.98,223.1,49744.0,219.2769,219.9848,219.2375,219.3555,49744.0
2023-03-22 14:10:00,223.24,223.3,222.6,222.89,47926.0,219.4932,219.5522,218.8639,219.149,47926.0
2023-03-22 14:15:00,222.94,223.47,222.82,223.39,35645.0,219.1982,219.7193,219.0802,219.6407,35645.0
2023-03-22 14:20:00,223.31,223.33,222.78,222.98,22280.0,219.562,219.5817,219.0409,219.2375,22280.0
2023-03-22 14:25:00,222.99,223.37,222.95,223.28,26823.0,219.2474,219.621,219.208,219.5325,26823.0
2023-03-22 14:30:00,223.31,223.81,223.02,223.25,45241.0,219.562,220.0536,219.2769,219.503,45241.0
2023-03-22 14:35:00,223.16,223.55,222.28,223.27,59320.0,219.4145,219.798,218.5493,219.5227,59320.0
2023-03-22 14:40:00,223.26,224.5,223.26,224.1,58268.0,219.5128,220.732,219.5128,220.3387,58268.0
2023-03-22 14:45:00,224.11,224.9,223.99,224.52,60255.0,220.3486,221.1253,220.2306,220.7517,60255.0
2023-03-22 14:50:00,224.58,224.8,223.91,224.01,61741.0,220.8107,221.027,220.1519,220.2502,61741.0
2023-03-22 14:55:00,224.0,224.11,223.0,223.11,58612.0,220.2404,220.3486,219.2572,219.3654,58612.0
2023-03-22 15:00:00,223.07,223.31,222.32,222.32,76468.0,219.326,219.562,218.5886,218.5886,76468.0
2023-03-22 15:05:00,222.28,222.49,221.93,222.27,100759.0,218.5493,218.7558,218.2052,218.5395,100759.0
2023-03-22 15:10:00,222.36,222.72,222.04,222.56,59100.0,218.6279,218.9819,218.3133,218.8246,59100.0
2023-03-22 15:15:00,222.66,223.31,222.65,223.06,62379.0,218.9229,219.562,218.9131,219.3162,62379.0
2023-03-22 15:20:00,223.08,224.02,222.96,223.47,56397.0,219.3359,220.2601,219.2179,219.7193,56397.0
2023-03-22 15:25:00,223.5,223.56,222.99,223.41,44318.0,219.7488,219.8078,219.2474,219.6603,44318.0
2023-03-22 15:30:00,223.43,223.52,222.35,222.56,78449.0,219.68,219.7685,218.6181,218.8246,78449.0
2023-03-22 15:35:00,222.61,222.61,221.94,222.37,83395.0,218.8737,218.8737,218.215,218.6378,83395.0
2023-03-22 15:40:00,222.38,222.78,222.12,222.14,48067.0,218.6476,219.0409,218.392,218.4116,48067.0
2023-03-22 15:45:00,222.15,222.15,221.55,221.93,73765.0,218.4215,218.4215,217.8315,218.2052,73765.0
2023-03-22 15:50:00,221.95,221.95,220.72,220.82,126602.0,218.2248,218.2248,217.0155,217.1138,126602.0
2023-03-22 15:55:00,220.86,220.89,219.92,219.93,281592.0,217.1531,217.1826,216.2289,216.2387,281592.0
2023-03-23 09:30:00,220.44,221.5,220.26,220.33,139458.0,216.7402,217.7824,216.5632,216.632,139458.0
2023-03-23 09:35:00,220.5,221.02,220.37,220.82,45788.0,216.7992,217.3104,216.6713,217.1138,45788.0
2023-03-23 09:40:00,220.92,221.34,220.51,221.17,28424.0,217.2121,217.6251,216.809,217.4579,28424.0
2023-03-23 09:45:00,221.18,221.38,220.8,221.26,29896.0,217.4677,217.6644,217.0941,217.5464,29896.0
2023-03-23 09:50:00,221.39,221.73,221.28,221.64,26006.0,217.6742,218.0085,217.5661,217.92,26006.0
2023-03-23 09:55:00,221.68,222.25,221.51,222.08,60549.0,217.9594,218.5198,217.7922,218.3526,60549.0
2023-03-23 10:00:00,222.04,222.65,222.01,222.34,57924.0,218.3133,218.9131,218.2838,218.6083,57924.0
2023-03-23 10:05:00,222.25,222.52,222.01,222.52,25916.0,218.5198,218.7853,218.2838,218.7853,25916.0
2023-03-23 10:10:00,222.55,222.86,222.41,222.65,24093.0,218.8148,219.1195,218.6771,218.9131,24093.0
2023-03-23 10:15:00,222.62,222.94,222.62,222.71,33723.0,218.8836,219.1982,218.8836,218.9721,33723.0
2023-03-23 10:20:00,222.7,222.89,222.48,222.84,32247.0,218.9622,219.149,218.7459,219.0999,32247.0
2023-03-23 10:25:00,222.76,223.19,222.71,223.03,29722.0,219.0212,219.444,218.9721,219.2867,29722.0
2023-03-23 10:30:00,222.98,223.12,222.78,222.97,36599.0,219.2375,219.3752,219.0409,219.2277,36599.0
2023-03-23 10:35:00,223.01,223.47,223.0,223.3,43454.0,219.267,219.7193,219.2572,219.5522,43454.0
2023-03-23 10:40:00,223.28,223.73,223.28,223.71,22714.0,219.5325,219.9749,219.5325,219.9553,22714.0
2023-03-23 10:45:00,223.75,224.37,223.69,224.29,43290.0,219.9946,220.6042,219.9356,220.5255,43290.0
2023-03-23 10:50:00,224.3,224.38,224.15,224.27,31055.0,220.5354,220.614,220.3879,220.5059,31055.0
2023-03-23 10:55:00,224.27,224.58,224.25,224.58,26958.0,220.5059,220.8107,220.4862,220.8107,26958.0
2023-03-23 11:00:00,224.63,224.92,224.62,224.66,33621.0,220.8598,221.145,220.85,220.8893,33621.0
2023-03-23 11:05:00,224.66,225.03,224.57,224.9,43465.0,220.8893,221.2531,220.8008,221.1253,43465.0
2023-03-23 11:10:00,224.92,225.25,224.92,225.1,18272.0,221.145,221.4694,221.145,221.322,18272.0
2023-03-23 11:15:00,225.12,225.24,224.97,224.98,33314.0,221.3416,221.4596,221.1941,221.204,33314.0
2023-03-23 11:20:00,225.01,225.17,224.96,225.03,26804.0,221.2335,221.3908,221.1843,221.2531,26804.0
2023-03-23 11:25:00,225.09,225.16,224.76,224.78,25403.0,221.3121,221.3809,220.9877,221.0073,25403.0
2023-03-23 11:30:00,224.78,225.25,224.77,224.92,26355.0,221.0073,221.4694,220.9975,221.145,26355.0
2023-03-23 11:35:00,224.94,225.12,224.84,224.91,21713.0,221.1646,221.3416,221.0663,221.1351,21713.0
2023-03-23 11:40:00,224.88,224.92,224.44,224.51,33812.0,221.1056,221.145,220.673,220.7419,33812.0
2023-03-23 11:45:00,224.51,224.56,224.33,224.52,24429.0,220.7419,220.791,220.5649,220.7517,24429.0
2023-03-23 11:50:00,224.52,224.73,224.52,224.62,20123.0,220.7517,220.9582,220.7517,220.85,20123.0
2023-03-23 11:55:00,224.62,224.67,224.31,224.31,20025.0,220.85,220.8992,220.5452,220.5452,20025.0
2023-03-23 12:00:00,224.3,224.35,224.08,224.2,22954.0,220.5354,220.5845,220.3191,220.4371,22954.0
2023-03-23 12:05:00,224.21,224.37,224.13,224.33,27055.0,220.4469,220.6042,220.3682,220.5649,27055.0
2023-03-23 12:10:00,224.32,224.32,223.85,224.01,37285.0,220.555,220.555,220.0929,220.2502,37285.0
2023-03-23 12:15:00,224.02,224.08,223.75,223.86,27014.0,220.2601,220.3191,219.9946,220.1028,27014.0
2023-03-23 12:20:00,223.87,223.88,223.64,223.81,24194.0,220.1126,220.1224,219.8865,220.0536,24194.0
2023-03-23 12:25:00,223.77,223.97,223.68,223.68,25989.0,220.0143,220.2109,219.9258,219.9258,25989.0
2023-03-23 12:30:00,223.68,223.89,223.62,223.79,36525.0,219.9258,220.1323,219.8668,220.0339,36525.0
2023-03-23 12:35:00,223.8,223.8,223.36,223.42,23073.0,220.0438,220.0438,219.6112,219.6701,23073.0
2023-03-23 12:40:00,223.38,223.67,223.29,223.65,40562.0,219.6308,219.916,219.5423,219.8963,40562.0
2023-03-23 12:45:00,223.64,223.7,223.33,223.68,16818.0,219.8865,219.9455,219.5817,219.9258,16818.0
2023-03-23 12:50:00,223.67,223.77,223.52,223.7,10200.0,219.916,220.0143,219.7685,219.9455,10200.0
2023-03-23 12:55:00,223.67,223.71,223.49,223.58,12548.0,219.916,219.9553,219.739,219.8275,12548.0
2023-03-23 13:00:00,223.58,223.58,223.27,223.43,12796.0,219.8275,219.8275,219.5227,219.68,12796.0
2023-03-23 13:05:00,223.44,223.66,223.25,223.36,13202.0,219.6898,219.9061,219.503,219.6112,13202.0
2023-03-23 13:10:00,223.41,223.41,222.93,223.12,32825.0,219.6603,219.6603,219.1884,219.3752,32825.0
2023-03-23 13:15:00,223.12,223.16,222.97,223.03,9660.0,219.3752,219.4145,219.2277,219.2867,9660.0
2023-03-23 13:20:00,223.04,223.23,222.86,222.92,18419.0,219.2965,219.4833,219.1195,219.1785,18419.0
2023-03-23 13:25:00,222.88,222.94,222.24,222.55,33470.0,219.1392,219.1982,218.51,218.8148,33470.0
2023-03-23 13:30:00,222.51,222.72,222.45,222.62,19419.0,218.7754,218.9819,218.7164,218.8836,19419.0
2023-03-23 13:35:00,222.6,222.78,222.53,222.71,15232.0,218.8639,219.0409,218.7951,218.9721,15232.0
2023-03-23 13:40:00,222.7,223.2,222.69,223.18,30522.0,218.9622,219.4538,218.9524,219.4342,30522.0
2023-03-23 13:45:00,223.2,223.25,222.83,222.98,32185.0,219.4538,219.503,219.0901,219.2375,32185.0
2023-03-23 13:50:00,222.97,223.18,222.82,223.05,27077.0,219.2277,219.4342,219.0802,219.3064,27077.0
2023-03-23 13:55:00,223.02,223.08,222.77,222.81,33983.0,219.2769,219.3359,219.0311,219.0704,33983.0
2023-03-23 14:00:00,222.83,223.16,222.66,222.76,31860.0,219.0901,219.4145,218.9229,219.0212,31860.0
2023-03-23 14:05:00,222.82,222.91,222.52,222.56,20921.0,219.0802,219.1687,218.7853,218.8246,20921.0
2023-03-23 14:10:00,222.56,222.87,222.49,222.83,14010.0,218.8246,219.1294,218.7558,219.0901,14010.0
2023-03-23 14:15:00,222.83,222.94,222.67,222.79,17023.0,219.0901,219.1982,218.9327,219.0507,17023.0
2023-03-23 14:20:00,222.79,222.81,222.48,222.5,22071.0,219.0507,219.0704,218.7459,218.7656,22071.0
2023-03-23 14:25:00,222.52,222.57,221.83,221.86,26737.0,218.7853,218.8344,218.1068,218.1363,26737.0
2023-03-23 14:30:00,221.83,222.07,221.75,221.91,16197.0,218.1068,218.3428,218.0282,218.1855,16197.0
2023-03-23 14:35:00,221.97,222.17,221.83,221.85,20878.0,218.2445,218.4411,218.1068,218.1265,20878.0
2023-03-23 14:40:00,221.91,221.95,221.18,221.18,23771.0,218.1855,218.2248,217.4677,217.4677,23771.0
2023-03-23 14:45:00,221.22,221.69,221.22,221.62,37730.0,217.5071,217.9692,217.5071,217.9004,37730.0
2023-03-23 14:50:00,221.6,221.65,221.14,221.19,37918.0,217.8807,217.9299,217.4284,217.4776,37918.0
2023-03-23 14:55:00,221.14,221.84,220.96,221.84,26627.0,217.4284,218.1167,217.2514,218.1167,26627.0
2023-03-23 15:00:00,221.83,223.2,221.83,222.36,71785.0,218.1068,219.4538,218.1068,218.6279,71785.0
2023-03-23 15:05:00,222.41,222.45,221.83,222.4,27323.0,218.6771,218.7164,218.1068,218.6673,27323.0
2023-03-23 15:10:00,222.4,222.53,221.72,221.91,31451.0,218.6673,218.7951,217.9987,218.1855,31451.0
2023-03-23 15:15:00,222.0,222.18,221.29,221.34,34107.0,218.274,218.451,217.5759,217.6251,34107.0
2023-03-23 15:20:00,221.35,221.73,220.8,221.63,39838.0,217.6349,218.0085,217.0941,217.9102,39838.0
2023-03-23 15:25:00,221.66,221.91,221.5,221.59,27257.0,217.9397,218.1855,217.7824,217.8709,27257.0
2023-03-23 15:30:00,221.55,221.85,221.28,221.8,32896.0,217.8315,218.1265,217.5661,218.0773,32896.0
2023-03-23 15:35:00,221.82,222.4,221.82,222.16,53192.0,218.097,218.6673,218.097,218.4313,53192.0
2023-03-23 15:40:00,222.11,222.38,221.94,222.3,50813.0,218.3821,218.6476,218.215,218.5689,50813.0
2023-03-23 15:45:00,222.28,222.88,222.26,222.53,65761.0,218.5493,219.1392,218.5296,218.7951,65761.0
2023-03-23 15:50:00,222.55,223.31,222.54,223.09,110565.0,218.8148,219.562,218.8049,219.3457,110565.0
2023-03-23 15:55:00,223.11,223.23,222.49,222.55,246028.0,219.3654,219.4833,218.7558,218.8148,246028.0
2023-03-24 09:30:00,220.67,221.0,219.63,220.02,142867.0,216.9663,217.2908,215.9438,216.3272,142867.0
2023-03-24 09:35:00,220.01,220.88,219.9,219.9,36731.0,216.3174,217.1728,216.2092,216.2092,36731.0
2023-03-24 09:40:00,219.74,219.9,218.95,219.12,42875.0,216.0519,216.2092,215.2752,215.4423,42875.0
2023-03-24 09:45:00,219.09,219.34,218.25,218.61,54349.0,215.4128,215.6586,214.5869,214.9409,54349.0
2023-03-24 09:50:00,218.58,219.52,218.58,219.43,46204.0,214.9114,215.8356,214.9114,215.7471,46204.0
2023-03-24 09:55:00,219.52,220.09,219.51,219.97,50103.0,215.8356,216.396,215.8258,216.2781,50103.0
2023-03-24 10:00:00,219.98,220.38,219.6,219.74,48932.0,216.2879,216.6812,215.9143,216.0519,48932.0
2023-03-24 10:05:00,219.71,219.91,219.2,219.51,36784.0,216.0224,216.2191,215.521,215.8258,36784.0
2023-03-24 10:10:00,219.48,220.04,219.28,219.58,46820.0,215.7963,216.3469,215.5996,215.8946,46820.0
2023-03-24 10:15:00,219.55,219.73,219.01,219.17,48189.0,215.8651,216.0421,215.3342,215.4915,48189.0
2023-03-24 10:20:00,219.17,219.23,218.77,219.15,35752.0,215.4915,215.5505,215.0982,215.4718,35752.0
2023-03-24 10:25:00,219.17,219.91,219.15,219.84,32376.0,215.4915,216.2191,215.4718,216.1502,32376.0
2023-03-24 10:30:00,219.85,220.18,219.59,219.71,48155.0,216.1601,216.4845,215.9044,216.0224,48155.0
2023-03-24 10:35:00,219.73,219.78,219.36,219.52,46416.0,216.0421,216.0912,215.6783,215.8356,46416.0
2023-03-24 10:40:00,219.52,219.52,219.06,219.13,34876.0,215.8356,215.8356,215.3833,215.4522,34876.0
2023-03-24 10:45:00,219.17,219.31,218.76,218.92,40622.0,215.4915,215.6291,215.0884,215.2457,40622.0
2023-03-24 10:50:00,218.87,218.92,218.68,218.78,50985.0,215.1965,215.2457,215.0097,215.108,50985.0
2023-03-24 10:55:00,218.77,219.37,218.72,219.37,34589.0,215.0982,215.6881,215.049,215.6881,34589.0
2023-03-24 11:00:00,219.38,219.75,219.34,219.71,27492.0,215.698,216.0617,215.6586,216.0224,27492.0
2023-03-24 11:05:00,219.75,219.85,219.2,219.22,51989.0,216.0617,216.1601,215.521,215.5406,51989.0
2023-03-24 11:10:00,219.2,219.2,218.71,218.96,39098.0,215.521,215.521,215.0392,215.285,39098.0
2023-03-24 11:15:00,218.99,219.35,218.93,219.0,36218.0,215.3145,215.6685,215.2555,215.3243,36218.0
2023-03-24 11:20:00,219.02,219.35,218.93,219.27,27604.0,215.344,215.6685,215.2555,215.5898,27604.0
2023-03-24 11:25:00,219.29,219.6,219.15,219.15,26423.0,215.6095,215.9143,215.4718,215.4718,26423.0
2023-03-24 11:30:00,219.12,219.37,219.04,219.32,18284.0,215.4423,215.6881,215.3637,215.639,18284.0
2023-03-24 11:35:00,219.35,219.5,219.29,219.37,23608.0,215.6685,215.8159,215.6095,215.6881,23608.0
2023-03-24 11:40:00,219.41,219.59,219.34,219.39,31489.0,215.7275,215.9044,215.6586,215.7078,31489.0
2023-03-24 11:45:00,219.4,220.55,219.39,220.18,54977.0,215.7176,216.8483,215.7078,216.4845,54977.0
2023-03-24 11:50:00,220.19,220.25,220.05,220.11,23418.0,216.4944,216.5534,216.3567,216.4157,23418.0
2023-03-24 11:55:00,220.11,220.71,220.07,220.7,41620.0,216.4157,217.0056,216.3764,216.9958,41620.0
2023-03-24 12:00:00,220.71,221.23,220.65,220.73,40477.0,217.0056,217.5169,216.9466,217.0253,40477.0
2023-03-24 12:05:00,220.72,220.8,220.41,220.41,23211.0,217.0155,217.0941,216.7107,216.7107,23211.0
2023-03-24 12:10:00,220.41,220.6,220.4,220.4,19187.0,216.7107,216.8975,216.7008,216.7008,19187.0
2023-03-24 12:15:00,220.39,220.52,219.98,220.19,30147.0,216.691,216.8188,216.2879,216.4944,30147.0
2023-03-24 12:20:00,220.23,220.38,220.09,220.23,17987.0,216.5337,216.6812,216.396,216.5337,17987.0
2023-03-24 12:25:00,220.25,220.47,220.1,220.47,19852.0,216.5534,216.7697,216.4059,216.7697,19852.0
2023-03-24 12:30:00,220.46,220.65,220.34,220.49,26546.0,216.7598,216.9466,216.6418,216.7893,26546.0
2023-03-24 12:35:00,220.61,220.7,220.47,220.59,16699.0,216.9073,216.9958,216.7697,216.8876,16699.0
2023-03-24 12:40:00,220.6,220.68,220.38,220.62,16438.0,216.8975,216.9761,216.6812,216.9171,16438.0
2023-03-24 12:45:00,220.64,221.07,220.64,220.9,16332.0,216.9368,217.3596,216.9368,217.1924,16332.0
2023-03-24 12:50:00,220.93,220.95,220.6,220.7,11979.0,217.2219,217.2416,216.8975,216.9958,11979.0
2023-03-24 12:55:00,220.71,221.04,220.7,220.83,14636.0,217.0056,217.3301,216.9958,217.1236,14636.0
2023-03-24 13:00:00,220.89,221.04,220.71,220.76,14745.0,217.1826,217.3301,217.0056,217.0548,14745.0
2023-03-24 13:05:00,220.78,220.95,220.56,220.68,16972.0,217.0745,217.2416,216.8582,216.9761,16972.0
2023-03-24 13:10:00,220.66,220.88,220.62,220.73,22094.0,216.9565,217.1728,216.9171,217.0253,22094.0
2023-03-24 13:15:00,220.75,220.86,220.39,220.45,15965.0,217.045,217.1531,216.691,216.75,15965.0
2023-03-24 13:20:00,220.44,220.73,220.43,220.55,15068.0,216.7402,217.0253,216.7303,216.8483,15068.0
2023-03-24 13:25:00,220.55,221.0,220.51,220.67,32098.0,216.8483,217.2908,216.809,216.9663,32098.0
2023-03-24 13:30:00,220.68,221.07,220.68,220.76,14148.0,216.9761,217.3596,216.9761,217.0548,14148.0
2023-03-24 13:35:00,220.8,221.0,220.78,220.86,16830.0,217.0941,217.2908,217.0745,217.1531,16830.0
2023-03-24 13:40:00,220.9,221.01,220.6,220.64,18403.0,217.1924,217.3006,216.8975,216.9368,18403.0
2023-03-24 13:45:00,220.61,220.67,220.2,220.22,16564.0,216.9073,216.9663,216.5042,216.5239,16564.0
2023-03-24 13:50:00,220.19,220.31,220.14,220.28,18023.0,216.4944,216.6123,216.4452,216.5829,18023.0
2023-03-24 13:55:00,220.28,220.54,220.26,220.45,18625.0,216.5829,216.8385,216.5632,216.75,18625.0
2023-03-24 14:00:00,220.45,220.82,220.44,220.74,18478.0,216.75,217.1138,216.7402,217.0351,18478.0
2023-03-24 14:05:00,220.74,220.75,220.42,220.63,17646.0,217.0351,217.045,216.7205,216.927,17646.0
2023-03-24 14:10:00,220.63,220.88,220.61,220.86,18746.0,216.927,217.1728,216.9073,217.1531,18746.0
2023-03-24 14:15:00,220.86,221.08,220.66,220.75,21090.0,217.1531,217.3694,216.9565,217.045,21090.0
2023-03-24 14:20:00,220.79,220.86,220.63,220.68,22766.0,217.0843,217.1531,216.927,216.9761,22766.0
2023-03-24 14:25:00,220.65,220.83,220.54,220.79,20467.0,216.9466,217.1236,216.8385,217.0843,20467.0
2023-03-24 14:30:00,220.8,221.27,220.74,221.11,29097.0,217.0941,217.5562,217.0351,217.3989,29097.0
2023-03-24 14:35:00,221.11,221.16,220.92,221.03,17858.0,217.3989,217.4481,217.2121,217.3203,17858.0
2023-03-24 14:40:00,221.06,221.07,220.81,221.04,23311.0,217.3498,217.3596,217.104,217.3301,23311.0
2023-03-24 14:45:00,221.02,221.16,220.86,220.9,17474.0,217.3104,217.4481,217.1531,217.1924,17474.0
2023-03-24 14:50:00,220.9,220.9,220.61,220.72,19141.0,217.1924,217.1924,216.9073,217.0155,19141.0
2023-03-24 14:55:00,220.7,220.89,220.64,220.76,21926.0,216.9958,217.1826,216.9368,217.0548,21926.0
2023-03-24 15:00:00,220.79,220.82,220.49,220.66,25581.0,217.0843,217.1138,216.7893,216.9565,25581.0
2023-03-24 15:05:00,220.68,220.76,220.5,220.59,23752.0,216.9761,217.0548,216.7992,216.8876,23752.0
2023-03-24 15:10:00,220.61,220.74,220.5,220.52,19568.0,216.9073,217.0351,216.7992,216.8188,19568.0
2023-03-24 15:15:00,220.55,220.91,220.51,220.8,27412.0,216.8483,217.2023,216.809,217.0941,27412.0
2023-03-24 15:20:00,220.78,221.29,220.78,221.15,35562.0,217.0745,217.5759,217.0745,217.4382,35562.0
2023-03-24 15:25:00,221.13,221.33,221.11,221.2,31862.0,217.4186,217.6152,217.3989,217.4874,31862.0
2023-03-24 15:30:00,221.24,221.28,220.92,221.05,33825.0,217.5267,217.5661,217.2121,217.3399,33825.0
2023-03-24 15:35:00,221.04,221.21,220.89,221.01,50801.0,217.3301,217.4972,217.1826,217.3006,50801.0
2023-03-24 15:40:00,221.03,221.12,220.95,221.05,42920.0,217.3203,217.4088,217.2416,217.3399,42920.0
2023-03-24 15:45:00,221.02,221.07,220.55,220.71,48517.0,217.3104,217.3596,216.8483,217.0056,48517.0
2023-03-24 15:50:00,220.67,220.79,220.44,220.56,74272.0,216.9663,217.0843,216.7402,216.8582,74272.0
2023-03-24 15:55:00,220.56,221.13,220.43,221.04,179253.0,216.8582,217.4186,216.7303,217.3301,179253.0
2023-03-27 09:30:00,222.59,223.33,222.18,223.33,139601.0,218.8541,219.5817,218.451,219.5817,139601.0
2023-03-27 09:35:00,223.33,223.6,222.61,222.77,45669.0,219.5817,219.8471,218.8737,219.0311,45669.0
2023-03-27 09:40:00,222.77,223.48,222.48,223.24,87655.0,219.0311,219.7291,218.7459,219.4932,87655.0
2023-03-27 09:45:00,223.34,223.77,223.21,223.66,33821.0,219.5915,220.0143,219.4637,219.9061,33821.0
2023-03-27 09:50:00,223.69,224.08,223.18,223.2,42014.0,219.9356,220.3191,219.4342,219.4538,42014.0
2023-03-27 09:55:00,223.18,223.34,222.77,223.1,39993.0,219.4342,219.5915,219.0311,219.3555,39993.0
2023-03-27 10:00:00,223.13,223.46,222.98,223.4,40769.0,219.385,219.7095,219.2375,219.6505,40769.0
2023-03-27 10:05:00,223.44,223.49,222.88,223.05,35640.0,219.6898,219.739,219.1392,219.3064,35640.0
2023-03-27 10:10:00,223.08,223.09,222.8,222.94,29650.0,219.3359,219.3457,219.0606,219.1982,29650.0
2023-03-27 10:15:00,223.05,223.18,222.49,222.77,24665.0,219.3064,219.4342,218.7558,219.0311,24665.0
2023-03-27 10:20:00,222.77,222.96,222.65,222.65,15638.0,219.0311,219.2179,218.9131,218.9131,15638.0
2023-03-27 10:25:00,222.62,222.66,222.35,222.46,25413.0,218.8836,218.9229,218.6181,218.7263,25413.0
2023-03-27 10:30:00,222.47,222.49,222.17,222.3,37473.0,218.7361,218.7558,218.4411,218.5689,37473.0
2023-03-27 10:35:00,222.3,222.46,222.18,222.36,29896.0,218.5689,218.7263,218.451,218.6279,29896.0
2023-03-27 10:40:00,222.38,222.44,222.13,222.17,31777.0,218.6476,218.7066,218.4018,218.4411,31777.0
2023-03-27 10:45:00,222.15,222.37,222.05,222.17,32902.0,218.4215,218.6378,218.3231,218.4411,32902.0
2023-03-27 10:50:00,222.19,222.5,222.19,222.47,22696.0,218.4608,218.7656,218.4608,218.7361,22696.0
2023-03-27 10:55:00,222.46,222.72,222.14,222.23,27213.0,218.7263,218.9819,218.4116,218.5001,27213.0
2023-03-27 11:00:00,222.24,222.36,221.9,222.09,20231.0,218.51,218.6279,218.1757,218.3625,20231.0
2023-03-27 11:05:00,222.02,222.09,221.83,221.9,25169.0,218.2936,218.3625,218.1068,218.1757,25169.0
2023-03-27 11:10:00,221.87,221.98,221.8,221.91,18758.0,218.1462,218.2543,218.0773,218.1855,18758.0
2023-03-27 11:15:00,221.87,221.94,221.56,221.67,26769.0,218.1462,218.215,217.8414,217.9495,26769.0
2023-03-27 11:20:00,221.67,222.05,221.67,221.94,17991.0,217.9495,218.3231,217.9495,218.215,17991.0
2023-03-27 11:25:00,221.99,222.28,221.97,222.23,24351.0,218.2642,218.5493,218.2445,218.5001,24351.0
2023-03-27 11:30:00,222.22,222.36,222.19,222.33,17508.0,218.4903,218.6279,218.4608,218.5984,17508.0
2023-03-27 11:35:00,222.36,222.48,222.28,222.41,29936.0,218.6279,218.7459,218.5493,218.6771,29936.0
2023-03-27 11:40:00,222.43,222.46,222.1,222.2,16745.0,218.6968,218.7263,218.3723,218.4706,16745.0
2023-03-27 11:45:00,222.19,222.25,222.07,222.13,24605.0,218.4608,218.5198,218.3428,218.4018,24605.0
2023-03-27 11:50:00,222.12,222.39,222.04,222.06,28327.0,218.392,218.6574,218.3133,218.333,28327.0
2023-03-27 11:55:00,222.05,222.06,221.69,221.88,19751.0,218.3231,218.333,217.9692,218.156,19751.0
2023-03-27 12:00:00,221.88,222.11,221.82,222.06,17622.0,218.156,218.3821,218.097,218.333,17622.0
2023-03-27 12:05:00,222.07,222.07,221.59,221.75,25075.0,218.3428,218.3428,217.8709,218.0282,25075.0
2023-03-27 12:10:00,221.75,221.82,221.65,221.69,16801.0,218.0282,218.097,217.9299,217.9692,16801.0
2023-03-27 12:15:00,221.73,221.85,221.66,221.78,20848.0,218.0085,218.1265,217.9397,218.0577,20848.0
2023-03-27 12:20:00,221.87,221.92,221.75,221.79,16681.0,218.1462,218.1953,218.0282,218.0675,16681.0
2023-03-27 12:25:00,221.79,221.9,221.61,221.87,29604.0,218.0675,218.1757,217.8905,218.1462,29604.0
2023-03-27 12:30:00,221.89,221.97,221.67,221.76,45537.0,218.1658,218.2445,217.9495,218.038,45537.0
2023-03-27 12:35:00,221.78,221.83,221.58,221.61,19732.0,218.0577,218.1068,217.861,217.8905,19732.0
2023-03-27 12:40:00,221.62,221.62,221.39,221.49,24519.0,217.9004,217.9004,217.6742,217.7725,24519.0
2023-03-27 12:45:00,221.53,221.68,221.52,221.67,18940.0,217.8119,217.9594,217.802,217.9495,18940.0
2023-03-27 12:50:00,221.63,221.8,221.52,221.55,17694.0,217.9102,218.0773,217.802,217.8315,17694.0
2023-03-27 12:55:00,221.55,221.6,221.44,221.57,12089.0,217.8315,217.8807,217.7234,217.8512,12089.0
2023-03-27 13:00:00,221.56,221.9,221.56,221.9,20223.0,217.8414,218.1757,217.8414,218.1757,20223.0
2023-03-27 13:05:00,221.86,221.95,221.74,221.81,15318.0,218.1363,218.2248,218.0183,218.0872,15318.0
2023-03-27 13:10:00,221.77,221.83,221.63,221.69,9841.0,218.0478,218.1068,217.9102,217.9692,9841.0
2023-03-27 13:15:00,221.69,221.84,221.55,221.84,21080.0,217.9692,218.1167,217.8315,218.1167,21080.0
2023-03-27 13:20:00,221.84,222.28,221.81,222.18,13488.0,218.1167,218.5493,218.0872,218.451,13488.0
2023-03-27 13:25:00,222.18,222.28,222.17,222.22,10622.0,218.451,218.5493,218.4411,218.4903,10622.0
2023-03-27 13:30:00,222.24,222.35,222.14,222.26,22222.0,218.51,218.6181,218.4116,218.5296,22222.0
2023-03-27 13:35:00,222.22,222.33,222.17,222.27,17169.0,218.4903,218.5984,218.4411,218.5395,17169.0
2023-03-27 13:40:00,222.26,222.42,222.17,222.26,19253.0,218.5296,218.6869,218.4411,218.5296,19253.0
2023-03-27 13:45:00,222.29,222.31,222.11,222.12,17737.0,218.5591,218.5788,218.3821,218.392,17737.0
2023-03-27 13:50:00,222.13,222.23,222.06,222.1,19025.0,218.4018,218.5001,218.333,218.3723,19025.0
2023-03-27 13:55:00,222.09,222.22,221.86,221.86,21527.0,218.3625,218.4903,218.1363,218.1363,21527.0
2023-03-27 14:00:00,221.89,221.9,221.7,221.79,19456.0,218.1658,218.1757,217.979,218.0675,19456.0
2023-03-27 14:05:00,221.79,221.82,221.73,221.78,12554.0,218.0675,218.097,218.0085,218.0577,12554.0
2023-03-27 14:10:00,221.78,221.91,221.75,221.9,12032.0,218.0577,218.1855,218.0282,218.1757,12032.0
2023-03-27 14:15:00,221.89,222.11,221.88,222.09,15797.0,218.1658,218.3821,218.156,218.3625,15797.0
2023-03-27 14:20:00,222.09,222.37,222.09,222.31,31397.0,218.3625,218.6378,218.3625,218.5788,31397.0
2023-03-27 14:25:00,222.31,222.52,222.31,222.51,22884.0,218.5788,218.7853,218.5788,218.7754,22884.0
2023-03-27 14:30:00,222.51,222.66,222.49,222.64,29759.0,218.7754,218.9229,218.7558,218.9032,29759.0
2023-03-27 14:35:00,222.66,222.73,222.6,222.61,21301.0,218.9229,218.9917,218.8639,218.8737,21301.0
2023-03-27 14:40:00,222.59,222.66,222.41,222.42,23207.0,218.8541,218.9229,218.6771,218.6869,23207.0
2023-03-27 14:45:00,222.43,222.54,222.3,222.46,32877.0,218.6968,218.8049,218.5689,218.7263,32877.0
2023-03-27 14:50:00,222.48,222.58,222.35,222.55,20101.0,218.7459,218.8442,218.6181,218.8148,20101.0
2023-03-27 14:55:00,222.53,222.74,222.53,222.71,20974.0,218.7951,219.0016,218.7951,218.9721,20974.0
2023-03-27 15:00:00,222.7,222.77,222.4,222.55,26166.0,218.9622,219.0311,218.6673,218.8148,26166.0
2023-03-27 15:05:00,222.53,222.59,222.2,222.2,20936.0,218.7951,218.8541,218.4706,218.4706,20936.0
2023-03-27 15:10:00,222.25,222.36,222.23,222.33,19345.0,218.5198,218.6279,218.5001,218.5984,19345.0
2023-03-27 15:15:00,222.3,222.31,222.07,222.14,26047.0,218.5689,218.5788,218.3428,218.4116,26047.0
2023-03-27 15:20:00,222.13,222.34,222.06,222.28,23568.0,218.4018,218.6083,218.333,218.5493,23568.0
2023-03-27 15:25:00,222.27,222.41,222.24,222.38,28469.0,218.5395,218.6771,218.51,218.6476,28469.0
2023-03-27 15:30:00,222.37,222.51,222.24,222.33,46612.0,218.6378,218.7754,218.51,218.5984,46612.0
2023-03-27 15:35:00,222.34,222.43,222.0,222.14,30686.0,218.6083,218.6968,218.274,218.4116,30686.0
2023-03-27 15:40:00,222.16,222.19,221.98,222.06,30400.0,218.4313,218.4608,218.2543,218.333,30400.0
2023-03-27 15:45:00,222.04,222.1,221.83,221.88,39925.0,218.3133,218.3723,218.1068,218.156,39925.0
2023-03-27 15:50:00,221.85,222.02,221.66,221.91,71681.0,218.1265,218.2936,217.9397,218.1855,71681.0
2023-03-27 15:55:00,221.93,221.96,221.59,221.96,214113.0,218.2052,218.2347,217.8709,218.2347,214113.0
2023-03-28 09:30:00,222.82,223.33,221.04,221.26,173782.0,219.0802,219.5817,217.3301,217.5464,173782.0
2023-03-28 09:35:00,221.25,221.61,220.85,220.97,23309.0,217.5366,217.8905,217.1433,217.2613,23309.0
2023-03-28 09:40:00,220.95,221.03,220.25,220.47,25489.0,217.2416,217.3203,216.5534,216.7697,25489.0
2023-03-28 09:45:00,220.52,221.42,220.51,221.37,36838.0,216.8188,217.7037,216.809,217.6546,36838.0
2023-03-28 09:50:00,221.35,221.84,221.24,221.84,19663.0,217.6349,218.1167,217.5267,218.1167,19663.0
2023-03-28 09:55:00,221.91,221.94,221.57,221.92,19625.0,218.1855,218.215,217.8512,218.1953,19625.0
2023-03-28 10:00:00,221.92,222.09,221.68,221.99,21218.0,218.1953,218.3625,217.9594,218.2642,21218.0
2023-03-28 10:05:00,221.96,222.14,221.85,221.99,14185.0,218.2347,218.4116,218.1265,218.2642,14185.0
2023-03-28 10:10:00,222.01,222.25,222.0,222.15,22359.0,218.2838,218.5198,218.274,218.4215,22359.0
2023-03-28 10:15:00,222.18,222.43,222.02,222.03,20580.0,218.451,218.6968,218.2936,218.3035,20580.0
2023-03-28 10:20:00,222.07,222.26,221.99,222.24,37857.0,218.3428,218.5296,218.2642,218.51,37857.0
2023-03-28 10:25:00,222.26,222.33,222.06,222.2,25201.0,218.5296,218.5984,218.333,218.4706,25201.0
2023-03-28 10:30:00,222.2,222.2,221.29,221.33,16338.0,218.4706,218.4706,217.5759,217.6152,16338.0
2023-03-28 10:35:00,221.34,221.87,221.34,221.83,18210.0,217.6251,218.1462,217.6251,218.1068,18210.0
2023-03-28 10:40:00,221.82,221.91,221.6,221.86,12900.0,218.097,218.1855,217.8807,218.1363,12900.0
2023-03-28 10:45:00,221.91,222.16,221.89,222.14,14854.0,218.1855,218.4313,218.1658,218.4116,14854.0
2023-03-28 10:50:00,222.12,222.13,221.74,221.74,13370.0,218.392,218.4018,218.0183,218.0183,13370.0
2023-03-28 10:55:00,221.74,221.79,221.48,221.51,11711.0,218.0183,218.0675,217.7627,217.7922,11711.0
2023-03-28 11:00:00,221.53,221.85,221.52,221.78,13943.0,217.8119,218.1265,217.802,218.0577,13943.0
2023-03-28 11:05:00,221.78,221.88,221.59,221.6,12526.0,218.0577,218.156,217.8709,217.8807,12526.0
2023-03-28 11:10:00,221.59,221.75,221.57,221.75,20082.0,217.8709,218.0282,217.8512,218.0282,20082.0
2023-03-28 11:15:00,221.78,221.96,221.76,221.93,20322.0,218.0577,218.2347,218.038,218.2052,20322.0
2023-03-28 11:20:00,221.93,222.08,221.87,221.93,23529.0,218.2052,218.3526,218.1462,218.2052,23529.0
2023-03-28 11:25:00,221.94,222.14,221.88,222.08,15552.0,218.215,218.4116,218.156,218.3526,15552.0
2023-03-28 11:30:00,222.08,222.25,222.01,222.14,51033.0,218.3526,218.5198,218.2838,218.4116,51033.0
2023-03-28 11:35:00,222.13,222.39,222.05,222.27,38928.0,218.4018,218.6574,218.3231,218.5395,38928.0
2023-03-28 11:40:00,222.27,222.36,222.0,222.01,51653.0,218.5395,218.6279,218.274,218.2838,51653.0
2023-03-28 11:45:00,222.03,222.07,221.67,221.73,19286.0,218.3035,218.3428,217.9495,218.0085,19286.0
2023-03-28 11:50:00,221.75,221.94,221.71,221.81,18260.0,218.0282,218.215,217.9889,218.0872,18260.0
2023-03-28 11:55:00,221.81,221.86,221.75,221.79,13443.0,218.0872,218.1363,218.0282,218.0675,13443.0
2023-03-28 12:00:00,221.81,221.93,221.65,221.65,15071.0,218.0872,218.2052,217.9299,217.9299,15071.0
2023-03-28 12:05:00,221.66,221.78,221.55,221.66,24604.0,217.9397,218.0577,217.8315,217.9397,24604.0
2023-03-28 12:10:00,221.66,221.74,221.52,221.65,20067.0,217.9397,218.0183,217.802,217.9299,20067.0
2023-03-28 12:15:00,221.66,221.67,221.24,221.39,19548.0,217.9397,217.9495,217.5267,217.6742,19548.0
2023-03-28 12:20:00,221.4,221.53,221.34,221.37,25467.0,217.6841,217.8119,217.6251,217.6546,25467.0
2023-03-28 12:25:00,221.4,221.44,221.25,221.28,16914.0,217.6841,217.7234,217.5366,217.5661,16914.0
2023-03-28 12:30:00,221.28,221.29,221.08,221.11,19569.0,217.5661,217.5759,217.3694,217.3989,19569.0
2023-03-28 12:35:00,221.11,221.3,221.07,221.27,30234.0,217.3989,217.5857,217.3596,217.5562,30234.0
2023-03-28 12:40:00,221.29,221.31,221.04,221.27,25896.0,217.5759,217.5956,217.3301,217.5562,25896.0
2023-03-28 12:45:00,221.28,221.3,221.05,221.12,27121.0,217.5661,217.5857,217.3399,217.4088,27121.0
2023-03-28 12:50:00,221.12,221.14,220.96,221.1,22241.0,217.4088,217.4284,217.2514,217.3891,22241.0
2023-03-28 12:55:00,221.09,221.09,220.81,220.93,43204.0,217.3793,217.3793,217.104,217.2219,43204.0
2023-03-28 13:00:00,220.96,221.13,220.79,220.81,17993.0,217.2514,217.4186,217.0843,217.104,17993.0
2023-03-28 13:05:00,220.77,220.82,220.52,220.64,27613.0,217.0646,217.1138,216.8188,216.9368,27613.0
2023-03-28 13:10:00,220.66,220.83,220.58,220.64,31037.0,216.9565,217.1236,216.8778,216.9368,31037.0
2023-03-28 13:15:00,220.61,220.62,220.44,220.58,20593.0,216.9073,216.9171,216.7402,216.8778,20593.0
2023-03-28 13:20:00,220.6,220.6,220.4,220.4,17833.0,216.8975,216.8975,216.7008,216.7008,17833.0
2023-03-28 13:25:00,220.4,220.52,220.36,220.46,15967.0,216.7008,216.8188,216.6615,216.7598,15967.0
2023-03-28 13:30:00,220.47,220.49,219.99,220.03,29775.0,216.7697,216.7893,216.2977,216.337,29775.0
2023-03-28 13:35:00,220.01,220.09,219.95,220.01,59071.0,216.3174,216.396,216.2584,216.3174,59071.0
2023-03-28 13:40:00,220.05,220.23,220.0,220.03,19198.0,216.3567,216.5337,216.3076,216.337,19198.0
2023-03-28 13:45:00,220.05,220.13,219.96,220.01,26496.0,216.3567,216.4354,216.2682,216.3174,26496.0
2023-03-28 13:50:00,220.04,220.14,219.96,220.04,47679.0,216.3469,216.4452,216.2682,216.3469,47679.0
2023-03-28 13:55:00,220.04,220.1,219.58,219.58,45836.0,216.3469,216.4059,215.8946,215.8946,45836.0
2023-03-28 14:00:00,219.57,219.63,219.47,219.61,64510.0,215.8848,215.9438,215.7864,215.9241,64510.0
2023-03-28 14:05:00,219.61,219.62,219.21,219.21,45350.0,215.9241,215.9339,215.5308,215.5308,45350.0
2023-03-28 14:10:00,219.22,219.3,219.1,219.2,48551.0,215.5406,215.6193,215.4227,215.521,48551.0
2023-03-28 14:15:00,219.21,219.23,218.96,219.06,45030.0,215.5308,215.5505,215.285,215.3833,45030.0
2023-03-28 14:20:00,219.06,219.16,218.79,218.81,51412.0,215.3833,215.4816,215.1179,215.1375,51412.0
2023-03-28 14:25:00,218.8,219.0,218.7,218.86,28207.0,215.1277,215.3243,215.0294,215.1867,28207.0
2023-03-28 14:30:00,218.87,218.9,218.65,218.68,25652.0,215.1965,215.226,214.9802,215.0097,25652.0
2023-03-28 14:35:00,218.69,219.08,218.69,219.05,23099.0,215.0195,215.403,215.0195,215.3735,23099.0
2023-03-28 14:40:00,219.09,219.51,219.08,219.38,25859.0,215.4128,215.8258,215.403,215.698,25859.0
2023-03-28 14:45:00,219.39,219.61,219.31,219.33,17369.0,215.7078,215.9241,215.6291,215.6488,17369.0
2023-03-28 14:50:00,219.33,219.46,219.3,219.42,13324.0,215.6488,215.7766,215.6193,215.7373,13324.0
2023-03-28 14:55:00,219.42,219.56,219.39,219.39,20018.0,215.7373,215.8749,215.7078,215.7078,20018.0
2023-03-28 15:00:00,219.4,219.59,219.39,219.55,21243.0,215.7176,215.9044,215.7078,215.8651,21243.0
2023-03-28 15:05:00,219.54,219.6,219.42,219.57,27841.0,215.8553,215.9143,215.7373,215.8848,27841.0
2023-03-28 15:10:00,219.58,219.64,219.27,219.38,43601.0,215.8946,215.9536,215.5898,215.698,43601.0
2023-03-28 15:15:00,219.4,219.5,219.31,219.43,25303.0,215.7176,215.8159,215.6291,215.7471,25303.0
2023-03-28 15:20:00,219.43,219.49,219.33,219.45,27721.0,215.7471,215.8061,215.6488,215.7668,27721.0
2023-03-28 15:25:00,219.47,219.56,219.3,219.5,39276.0,215.7864,215.8749,215.6193,215.8159,39276.0
2023-03-28 15:30:00,219.49,219.5,219.24,219.48,47289.0,215.8061,215.8159,215.5603,215.7963,47289.0
2023-03-28 15:35:00,219.51,219.65,219.37,219.53,37623.0,215.8258,215.9634,215.6881,215.8454,37623.0
2023-03-28 15:40:00,219.52,219.59,219.38,219.41,47205.0,215.8356,215.9044,215.698,215.7275,47205.0
2023-03-28 15:45:00,219.39,219.4,219.03,219.37,53237.0,215.7078,215.7176,215.3538,215.6881,53237.0
2023-03-28 15:50:00,219.38,219.98,219.37,219.85,80236.0,215.698,216.2879,215.6881,216.1601,80236.0
2023-03-28 15:55:00,219.86,220.36,219.77,220.33,218075.0,216.1699,216.6615,216.0814,216.632,218075.0
2023-03-29 09:30:00,222.29,222.75,221.63,222.21,165955.0,218.5591,219.0114,217.9102,218.4805,165955.0
2023-03-29 09:35:00,222.26,222.5,222.08,222.16,44034.0,218.5296,218.7656,218.3526,218.4313,44034.0
2023-03-29 09:40:00,222.17,222.35,221.91,222.31,33961.0,218.4411,218.6181,218.1855,218.5788,33961.0
2023-03-29 09:45:00,222.33,222.65,222.02,222.36,72639.0,218.5984,218.9131,218.2936,218.6279,72639.0
2023-03-29 09:50:00,222.38,222.68,222.15,222.24,42264.0,218.6476,218.9426,218.4215,218.51,42264.0
2023-03-29 09:55:00,222.26,222.48,222.19,222.41,24606.0,218.5296,218.7459,218.4608,218.6771,24606.0
2023-03-29 10:00:00,222.48,222.63,222.3,222.55,34763.0,218.7459,218.8934,218.5689,218.8148,34763.0
2023-03-29 10:05:00,222.57,222.57,222.0,222.1,58967.0,218.8344,218.8344,218.274,218.3723,58967.0
2023-03-29 10:10:00,222.06,222.3,221.81,221.84,44529.0,218.333,218.5689,218.0872,218.1167,44529.0
2023-03-29 10:15:00,221.82,221.86,221.68,221.8,23527.0,218.097,218.1363,217.9594,218.0773,23527.0
2023-03-29 10:20:00,221.8,221.84,221.52,221.52,25861.0,218.0773,218.1167,217.802,217.802,25861.0
2023-03-29 10:25:00,221.52,221.69,221.42,221.69,33893.0,217.802,217.9692,217.7037,217.9692,33893.0
2023-03-29 10:30:00,221.68,221.83,221.57,221.57,32537.0,217.9594,218.1068,217.8512,217.8512,32537.0
2023-03-29 10:35:00,221.58,221.58,221.2,221.31,45610.0,217.861,217.861,217.4874,217.5956,45610.0
2023-03-29 10:40:00,221.3,221.3,221.04,221.1,39633.0,217.5857,217.5857,217.3301,217.3891,39633.0
2023-03-29 10:45:00,221.09,221.35,220.99,221.21,39860.0,217.3793,217.6349,217.2809,217.4972,39860.0
2023-03-29 10:50:00,221.21,221.32,221.18,221.28,24886.0,217.4972,217.6054,217.4677,217.5661,24886.0
2023-03-29 10:55:00,221.3,221.36,220.96,221.04,27469.0,217.5857,217.6447,217.2514,217.3301,27469.0
2023-03-29 11:00:00,221.06,221.18,220.98,221.16,23042.0,217.3498,217.4677,217.2711,217.4481,23042.0
2023-03-29 11:05:00,221.18,221.24,221.15,221.22,35110.0,217.4677,217.5267,217.4382,217.5071,35110.0
2023-03-29 11:10:00,221.22,221.24,221.01,221.18,27122.0,217.5071,217.5267,217.3006,217.4677,27122.0
2023-03-29 11:15:00,221.17,221.32,220.92,220.97,44381.0,217.4579,217.6054,217.2121,217.2613,44381.0
2023-03-29 11:20:00,220.96,221.25,220.94,221.04,38214.0,217.2514,217.5366,217.2318,217.3301,38214.0
2023-03-29 11:25:00,221.06,221.25,221.0,221.24,24398.0,217.3498,217.5366,217.2908,217.5267,24398.0
2023-03-29 11:30:00,221.24,221.45,221.22,221.31,55313.0,217.5267,217.7332,217.5071,217.5956,55313.0
2023-03-29 11:35:00,221.32,221.77,221.32,221.7,50550.0,217.6054,218.0478,217.6054,217.979,50550.0
2023-03-29 11:40:00,221.68,221.94,221.62,221.89,31336.0,217.9594,218.215,217.9004,218.1658,31336.0
2023-03-29 11:45:00,221.89,222.18,221.89,222.15,42876.0,218.1658,218.451,218.1658,218.4215,42876.0
2023-03-29 11:50:00,222.15,222.44,221.92,222.42,33042.0,218.4215,218.7066,218.1953,218.6869,33042.0
2023-03-29 11:55:00,222.4,222.63,222.36,222.62,46308.0,218.6673,218.8934,218.6279,218.8836,46308.0
2023-03-29 12:00:00,222.62,222.71,222.4,222.59,45982.0,218.8836,218.9721,218.6673,218.8541,45982.0
2023-03-29 12:05:00,222.58,222.6,222.3,222.52,18598.0,218.8442,218.8639,218.5689,218.7853,18598.0
2023-03-29 12:10:00,222.54,222.79,222.51,222.79,16095.0,218.8049,219.0507,218.7754,219.0507,16095.0
2023-03-29 12:15:00,222.78,222.97,222.65,222.92,35755.0,219.0409,219.2277,218.9131,219.1785,35755.0
2023-03-29 12:20:00,222.91,222.92,222.72,222.77,10483.0,219.1687,219.1785,218.9819,219.0311,10483.0
2023-03-29 12:25:00,222.76,222.78,222.55,222.66,15835.0,219.0212,219.0409,218.8148,218.9229,15835.0
2023-03-29 12:30:00,222.65,222.97,222.65,222.87,22264.0,218.9131,219.2277,218.9131,219.1294,22264.0
2023-03-29 12:35:00,222.82,222.93,222.78,222.78,12927.0,219.0802,219.1884,219.0409,219.0409,12927.0
2023-03-29 12:40:00,222.77,222.8,222.5,222.58,12887.0,219.0311,219.0606,218.7656,218.8442,12887.0
2023-03-29 12:45:00,222.56,222.64,222.51,222.61,12474.0,218.8246,218.9032,218.7754,218.8737,12474.0
2023-03-29 12:50:00,222.64,222.76,222.63,222.67,17118.0,218.9032,219.0212,218.8934,218.9327,17118.0
2023-03-29 12:55:00,222.66,222.67,222.44,222.49,14071.0,218.9229,218.9327,218.7066,218.7558,14071.0
2023-03-29 13:00:00,222.48,222.52,222.31,222.5,21280.0,218.7459,218.7853,218.5788,218.7656,21280.0
2023-03-29 13:05:00,222.53,222.84,222.53,222.79,16422.0,218.7951,219.0999,218.7951,219.0507,16422.0
2023-03-29 13:10:00,222.81,222.85,222.68,222.85,18644.0,219.0704,219.1097,218.9426,219.1097,18644.0
2023-03-29 13:15:00,222.84,222.89,222.64,222.64,14063.0,219.0999,219.149,218.9032,218.9032,14063.0
2023-03-29 13:20:00,222.61,222.75,222.6,222.72,11738.0,218.8737,219.0114,218.8639,218.9819,11738.0
2023-03-29 13:25:00,222.73,222.85,222.68,222.7,16612.0,218.9917,219.1097,218.9426,218.9622,16612.0
2023-03-29 13:30:00,222.7,222.7,222.59,222.61,9775.0,218.9622,218.9622,218.8541,218.8737,9775.0
2023-03-29 13:35:00,222.62,222.7,222.38,222.44,21626.0,218.8836,218.9622,218.6476,218.7066,21626.0
2023-03-29 13:40:00,222.43,222.56,222.43,222.53,13281.0,218.6968,218.8246,218.6968,218.7951,13281.0
2023-03-29 13:45:00,222.52,222.73,222.49,222.63,11835.0,218.7853,218.9917,218.7558,218.8934,11835.0
2023-03-29 13:50:00,222.65,222.72,222.6,222.72,13039.0,218.9131,218.9819,218.8639,218.9819,13039.0
2023-03-29 13:55:00,222.75,222.9,222.67,222.89,28416.0,219.0114,219.1589,218.9327,219.149,28416.0
2023-03-29 14:00:00,222.89,222.95,222.78,222.94,34713.0,219.149,219.208,219.0409,219.1982,34713.0
2023-03-29 14:05:00,222.96,223.06,222.82,222.99,29818.0,219.2179,219.3162,219.0802,219.2474,29818.0
2023-03-29 14:10:00,223.02,223.06,222.95,223.03,20454.0,219.2769,219.3162,219.208,219.2867,20454.0
2023-03-29 14:15:00,223.01,223.01,222.82,222.94,24425.0,219.267,219.267,219.0802,219.1982,24425.0
2023-03-29 14:20:00,222.95,222.95,222.8,222.92,22906.0,219.208,219.208,219.0606,219.1785,22906.0
2023-03-29 14:25:00,222.91,223.06,222.91,223.0,21829.0,219.1687,219.3162,219.1687,219.2572,21829.0
2023-03-29 14:30:00,223.0,223.05,222.86,222.97,21455.0,219.2572,219.3064,219.1195,219.2277,21455.0
2023-03-29 14:35:00,222.96,223.16,222.93,223.11,16822.0,219.2179,219.4145,219.1884,219.3654,16822.0
2023-03-29 14:40:00,223.13,223.14,222.94,222.96,17502.0,219.385,219.3948,219.1982,219.2179,17502.0
2023-03-29 14:45:00,222.96,223.09,222.9,223.03,17115.0,219.2179,219.3457,219.1589,219.2867,17115.0
2023-03-29 14:50:00,223.03,223.19,222.85,223.16,27984.0,219.2867,219.444,219.1097,219.4145,27984.0
2023-03-29 14:55:00,223.18,223.23,223.1,223.23,13667.0,219.4342,219.4833,219.3555,219.4833,13667.0
2023-03-29 15:00:00,223.21,223.27,222.86,223.08,37235.0,219.4637,219.5227,219.1195,219.3359,37235.0
2023-03-29 15:05:00,223.1,223.16,222.93,223.07,10829.0,219.3555,219.4145,219.1884,219.326,10829.0
2023-03-29 15:10:00,223.07,223.15,222.99,223.11,16483.0,219.326,219.4047,219.2474,219.3654,16483.0
2023-03-29 15:15:00,223.12,223.51,223.11,223.39,25137.0,219.3752,219.7586,219.3654,219.6407,25137.0
2023-03-29 15:20:00,223.39,223.51,223.3,223.36,37797.0,219.6407,219.7586,219.5522,219.6112,37797.0
2023-03-29 15:25:00,223.36,223.55,223.32,223.54,30103.0,219.6112,219.798,219.5718,219.7881,30103.0
2023-03-29 15:30:00,223.52,223.52,223.27,223.35,42289.0,219.7685,219.7685,219.5227,219.6013,42289.0
2023-03-29 15:35:00,223.33,223.36,223.21,223.3,38910.0,219.5817,219.6112,219.4637,219.5522,38910.0
2023-03-29 15:40:00,223.28,223.39,223.19,223.35,26390.0,219.5325,219.6407,219.444,219.6013,26390.0
2023-03-29 15:45:00,223.33,223.4,223.27,223.35,31126.0,219.5817,219.6505,219.5227,219.6013,31126.0
2023-03-29 15:50:00,223.35,223.51,223.26,223.32,58684.0,219.6013,219.7586,219.5128,219.5718,58684.0
2023-03-29 15:55:00,223.35,223.41,223.18,223.37,168165.0,219.6013,219.6603,219.4342,219.621,168165.0
2023-03-30 09:30:00,223.92,224.24,223.5,223.67,121681.0,220.1618,220.4764,219.7488,219.916,121681.0
2023-03-30 09:35:00,223.68,223.81,223.54,223.62,56293.0,219.9258,220.0536,219.7881,219.8668,56293.0
2023-03-30 09:40:00,223.61,223.82,223.47,223.47,29212.0,219.857,220.0634,219.7193,219.7193,29212.0
2023-03-30 09:45:00,223.51,223.51,223.16,223.17,45996.0,219.7586,219.7586,219.4145,219.4243,45996.0
2023-03-30 09:50:00,223.15,223.25,222.6,223.03,56969.0,219.4047,219.503,218.8639,219.2867,56969.0
2023-03-30 09:55:00,223.06,223.31,222.83,222.87,41396.0,219.3162,219.562,219.0901,219.1294,41396.0
2023-03-30 10:00:00,222.94,223.24,222.66,222.7,29126.0,219.1982,219.4932,218.9229,218.9622,29126.0
2023-03-30 10:05:00,222.74,222.96,222.58,222.77,28063.0,219.0016,219.2179,218.8442,219.0311,28063.0
2023-03-30 10:10:00,222.77,222.84,222.35,222.61,30421.0,219.0311,219.0999,218.6181,218.8737,30421.0
2023-03-30 10:15:00,222.6,222.6,222.35,222.53,24330.0,218.8639,218.8639,218.6181,218.7951,24330.0
2023-03-30 10:20:00,222.55,222.55,222.22,222.27,24829.0,218.8148,218.8148,218.4903,218.5395,24829.0
2023-03-30 10:25:00,222.25,222.74,222.21,222.51,23926.0,218.5198,219.0016,218.4805,218.7754,23926.0
2023-03-30 10:30:00,222.5,222.77,222.42,222.45,28374.0,218.7656,219.0311,218.6869,218.7164,28374.0
2023-03-30 10:35:00,222.42,222.53,222.21,222.48,20522.0,218.6869,218.7951,218.4805,218.7459,20522.0
2023-03-30 10:40:00,222.53,222.66,222.46,222.6,25960.0,218.7951,218.9229,218.7263,218.8639,25960.0
2023-03-30 10:45:00,222.62,222.78,222.62,222.76,20449.0,218.8836,219.0409,218.8836,219.0212,20449.0
2023-03-30 10:50:00,222.77,222.85,222.55,222.68,21857.0,219.0311,219.1097,218.8148,218.9426,21857.0
2023-03-30 10:55:00,222.67,222.72,222.33,222.45,35062.0,218.9327,218.9819,218.5984,218.7164,35062.0
2023-03-30 11:00:00,222.47,222.5,222.25,222.38,33821.0,218.7361,218.7656,218.5198,218.6476,33821.0
2023-03-30 11:05:00,222.38,222.56,222.3,222.43,31560.0,218.6476,218.8246,218.5689,218.6968,31560.0
2023-03-30 11:10:00,222.47,222.76,222.44,222.52,58352.0,218.7361,219.0212,218.7066,218.7853,58352.0
2023-03-30 11:15:00,222.51,222.76,222.47,222.72,20796.0,218.7754,219.0212,218.7361,218.9819,20796.0
2023-03-30 11:20:00,222.77,222.86,222.66,222.67,40492.0,219.0311,219.1195,218.9229,218.9327,40492.0
2023-03-30 11:25:00,222.68,222.75,222.58,222.69,19912.0,218.9426,219.0114,218.8442,218.9524,19912.0
2023-03-30 11:30:00,222.69,222.72,222.52,222.61,22409.0,218.9524,218.9819,218.7853,218.8737,22409.0
2023-03-30 11:35:00,222.62,222.7,222.57,222.62,14826.0,218.8836,218.9622,218.8344,218.8836,14826.0
2023-03-30 11:40:00,222.62,222.81,222.6,222.8,13950.0,218.8836,219.0704,218.8639,219.0606,13950.0
2023-03-30 11:45:00,222.77,222.8,222.46,222.6,26864.0,219.0311,219.0606,218.7263,218.8639,26864.0
2023-03-30 11:50:00,222.61,222.71,222.57,222.66,12835.0,218.8737,218.9721,218.8344,218.9229,12835.0
2023-03-30 11:55:00,222.64,222.83,222.64,222.66,18558.0,218.9032,219.0901,218.9032,218.9229,18558.0
2023-03-30 12:00:00,222.63,222.71,222.5,222.68,8739.0,218.8934,218.9721,218.7656,218.9426,8739.0
2023-03-30 12:05:00,222.69,222.85,222.59,222.83,15848.0,218.9524,219.1097,218.8541,219.0901,15848.0
2023-03-30 12:10:00,222.81,222.82,222.69,222.77,12610.0,219.0704,219.0802,218.9524,219.0311,12610.0
2023-03-30 12:15:00,222.75,222.75,222.51,222.61,22559.0,219.0114,219.0114,218.7754,218.8737,22559.0
2023-03-30 12:20:00,222.58,222.8,222.49,222.72,25153.0,218.8442,219.0606,218.7558,218.9819,25153.0
2023-03-30 12:25:00,222.73,222.9,222.72,222.88,23623.0,218.9917,219.1589,218.9819,219.1392,23623.0
2023-03-30 12:30:00,222.88,222.89,222.68,222.68,43432.0,219.1392,219.149,218.9426,218.9426,43432.0
2023-03-30 12:35:00,222.66,222.7,222.42,222.51,51719.0,218.9229,218.9622,218.6869,218.7754,51719.0
2023-03-30 12:40:00,222.5,222.7,222.44,222.45,24603.0,218.7656,218.9622,218.7066,218.7164,24603.0
2023-03-30 12:45:00,222.45,222.48,222.18,222.28,26233.0,218.7164,218.7459,218.451,218.5493,26233.0
2023-03-30 12:50:00,222.26,222.39,222.18,222.23,16213.0,218.5296,218.6574,218.451,218.5001,16213.0
2023-03-30 12:55:00,222.23,222.36,222.04,222.08,12405.0,218.5001,218.6279,218.3133,218.3526,12405.0
2023-03-30 13:00:00,222.1,222.14,221.9,221.9,47360.0,218.3723,218.4116,218.1757,218.1757,47360.0
2023-03-30 13:05:00,221.9,221.94,221.78,221.9,16730.0,218.1757,218.215,218.0577,218.1757,16730.0
2023-03-30 13:10:00,221.9,221.92,221.79,221.87,9762.0,218.1757,218.1953,218.0675,218.1462,9762.0
2023-03-30 13:15:00,221.85,221.88,221.7,221.83,17110.0,218.1265,218.156,217.979,218.1068,17110.0
2023-03-30 13:20:00,221.82,221.93,221.61,221.63,18328.0,218.097,218.2052,217.8905,217.9102,18328.0
2023-03-30 13:25:00,221.66,221.78,221.64,221.74,9725.0,217.9397,218.0577,217.92,218.0183,9725.0
2023-03-30 13:30:00,221.75,221.75,221.31,221.44,29236.0,218.0282,218.0282,217.5956,217.7234,29236.0
2023-03-30 13:35:00,221.48,221.52,221.38,221.48,8366.0,217.7627,217.802,217.6644,217.7627,8366.0
2023-03-30 13:40:00,221.47,221.47,221.25,221.41,8510.0,217.7529,217.7529,217.5366,217.6939,8510.0
2023-03-30 13:45:00,221.39,221.48,221.21,221.48,14720.0,217.6742,217.7627,217.4972,217.7627,14720.0
2023-03-30 13:50:00,221.56,221.69,221.48,221.69,18531.0,217.8414,217.9692,217.7627,217.9692,18531.0
2023-03-30 13:55:00,221.7,222.0,221.66,221.97,31869.0,217.979,218.274,217.9397,218.2445,31869.0
2023-03-30 14:00:00,221.99,222.27,221.87,222.21,16767.0,218.2642,218.5395,218.1462,218.4805,16767.0
2023-03-30 14:05:00,222.22,222.27,222.15,222.15,14248.0,218.4903,218.5395,218.4215,218.4215,14248.0
2023-03-30 14:10:00,222.11,222.26,222.08,222.25,18053.0,218.3821,218.5296,218.3526,218.5198,18053.0
2023-03-30 14:15:00,222.26,222.35,222.17,222.3,13143.0,218.5296,218.6181,218.4411,218.5689,13143.0
2023-03-30 14:20:00,222.33,222.46,222.32,222.39,14428.0,218.5984,218.7263,218.5886,218.6574,14428.0
2023-03-30 14:25:00,222.4,222.45,222.37,222.4,11951.0,218.6673,218.7164,218.6378,218.6673,11951.0
2023-03-30 14:30:00,222.4,222.51,222.39,222.46,15464.0,218.6673,218.7754,218.6574,218.7263,15464.0
2023-03-30 14:35:00,222.49,222.52,222.14,222.34,20450.0,218.7558,218.7853,218.4116,218.6083,20450.0
2023-03-30 14:40:00,222.35,222.36,222.2,222.24,13991.0,218.6181,218.6279,218.4706,218.51,13991.0
2023-03-30 14:45:00,222.23,222.32,222.15,222.31,10354.0,218.5001,218.5886,218.4215,218.5788,10354.0
2023-03-30 14:50:00,222.29,222.44,222.23,222.42,12477.0,218.5591,218.7066,218.5001,218.6869,12477.0
2023-03-30 14:55:00,222.41,222.55,222.41,222.54,17028.0,218.6771,218.8148,218.6771,218.8049,17028.0
2023-03-30 15:00:00,222.53,222.6,222.44,222.56,25471.0,218.7951,218.8639,218.7066,218.8246,25471.0
2023-03-30 15:05:00,222.57,222.58,222.3,222.43,27056.0,218.8344,218.8442,218.5689,218.6968,27056.0
2023-03-30 15:10:00,222.43,222.6,222.38,222.57,24218.0,218.6968,218.8639,218.6476,218.8344,24218.0
2023-03-30 15:15:00,222.56,222.58,222.44,222.54,18294.0,218.8246,218.8442,218.7066,218.8049,18294.0
2023-03-30 15:20:00,222.51,222.61,222.5,222.55,17877.0,218.7754,218.8737,218.7656,218.8148,17877.0
2023-03-30 15:25:00,222.54,222.67,222.5,222.62,24982.0,218.8049,218.9327,218.7656,218.8836,24982.0
2023-03-30 15:30:00,222.61,222.62,222.44,222.48,30306.0,218.8737,218.8836,218.7066,218.7459,30306.0
2023-03-30 15:35:00,222.46,222.72,222.41,222.64,35186.0,218.7263,218.9819,218.6771,218.9032,35186.0
2023-03-30 15:40:00,222.61,222.65,222.46,222.58,48342.0,218.8737,218.9131,218.7263,218.8442,48342.0
2023-03-30 15:45:00,222.57,222.58,222.41,222.44,38723.0,218.8344,218.8442,218.6771,218.7066,38723.0
2023-03-30 15:50:00,222.45,222.62,222.26,222.27,73925.0,218.7164,218.8836,218.5296,218.5395,73925.0
2023-03-30 15:55:00,222.28,222.52,222.24,222.48,197874.0,218.5493,218.7853,218.51,218.7459,197874.0
2023-03-31 09:30:00,223.6,224.18,223.29,223.85,136668.0,219.8471,220.4174,219.5423,220.0929,136668.0
2023-03-31 09:35:00,223.91,224.06,223.44,223.62,40629.0,220.1519,220.2994,219.6898,219.8668,40629.0
2023-03-31 09:40:00,223.62,223.62,223.37,223.51,37045.0,219.8668,219.8668,219.621,219.7586,37045.0
2023-03-31 09:45:00,223.5,223.76,223.41,223.57,81245.0,219.7488,220.0044,219.6603,219.8176,81245.0
2023-03-31 09:50:00,223.57,223.68,223.45,223.66,66198.0,219.8176,219.9258,219.6996,219.9061,66198.0
2023-03-31 09:55:00,223.67,223.9,223.64,223.9,39358.0,219.916,220.1421,219.8865,220.1421,39358.0
2023-03-31 10:00:00,223.91,224.0,223.64,223.79,45547.0,220.1519,220.2404,219.8865,220.0339,45547.0
2023-03-31 10:05:00,223.8,223.81,223.37,223.4,25529.0,220.0438,220.0536,219.621,219.6505,25529.0
2023-03-31 10:10:00,223.39,223.66,223.36,223.44,27694.0,219.6407,219.9061,219.6112,219.6898,27694.0
2023-03-31 10:15:00,223.46,223.56,223.3,223.42,92459.0,219.7095,219.8078,219.5522,219.6701,92459.0
2023-03-31 10:20:00,223.41,223.83,223.41,223.55,30529.0,219.6603,220.0733,219.6603,219.798,30529.0
2023-03-31 10:25:00,223.49,223.54,223.37,223.4,59259.0,219.739,219.7881,219.621,219.6505,59259.0
2023-03-31 10:30:00,223.38,223.69,223.37,223.56,30683.0,219.6308,219.9356,219.621,219.8078,30683.0
2023-03-31 10:35:00,223.56,223.72,223.53,223.69,24776.0,219.8078,219.9651,219.7783,219.9356,24776.0
2023-03-31 10:40:00,223.7,223.7,223.51,223.6,14090.0,219.9455,219.9455,219.7586,219.8471,14090.0
2023-03-31 10:45:00,223.61,223.7,223.52,223.58,32091.0,219.857,219.9455,219.7685,219.8275,32091.0
2023-03-31 10:50:00,223.56,223.61,223.3,223.43,37089.0,219.8078,219.857,219.5522,219.68,37089.0
2023-03-31 10:55:00,223.45,223.65,223.44,223.59,19993.0,219.6996,219.8963,219.6898,219.8373,19993.0
2023-03-31 11:00:00,223.6,223.83,223.56,223.82,23069.0,219.8471,220.0733,219.8078,220.0634,23069.0
2023-03-31 11:05:00,223.83,223.85,223.59,223.83,27187.0,220.0733,220.0929,219.8373,220.0733,27187.0
2023-03-31 11:10:00,223.83,223.89,223.67,223.88,73317.0,220.0733,220.1323,219.916,220.1224,73317.0
2023-03-31 11:15:00,223.89,224.0,223.83,223.89,36959.0,220.1323,220.2404,220.0733,220.1323,36959.0
2023-03-31 11:20:00,223.86,224.19,223.85,224.16,29828.0,220.1028,220.4272,220.0929,220.3977,29828.0
2023-03-31 11:25:00,224.17,224.2,223.79,223.81,32388.0,220.4076,220.4371,220.0339,220.0536,32388.0
2023-03-31 11:30:00,223.78,223.93,223.74,223.92,60349.0,220.0241,220.1716,219.9848,220.1618,60349.0
2023-03-31 11:35:00,223.92,223.94,223.83,223.84,27669.0,220.1618,220.1814,220.0733,220.0831,27669.0
2023-03-31 11:40:00,223.82,223.89,223.66,223.85,26174.0,220.0634,220.1323,219.9061,220.0929,26174.0
2023-03-31 11:45:00,223.84,223.95,223.76,223.85,20108.0,220.0831,220.1913,220.0044,220.0929,20108.0
2023-03-31 11:50:00,223.84,223.91,223.78,223.87,19860.0,220.0831,220.1519,220.0241,220.1126,19860.0
2023-03-31 11:55:00,223.87,224.08,223.87,224.01,17888.0,220.1126,220.3191,220.1126,220.2502,17888.0
2023-03-31 12:00:00,223.99,224.17,223.98,224.16,25717.0,220.2306,220.4076,220.2208,220.3977,25717.0
2023-03-31 12:05:00,224.16,224.29,224.07,224.1,62179.0,220.3977,220.5255,220.3092,220.3387,62179.0
2023-03-31 12:10:00,224.1,224.5,224.05,224.45,38891.0,220.3387,220.732,220.2896,220.6829,38891.0
2023-03-31 12:15:00,224.43,224.65,224.41,224.65,22269.0,220.6632,220.8795,220.6435,220.8795,22269.0
2023-03-31 12:20:00,224.64,224.79,224.63,224.73,35551.0,220.8697,221.0172,220.8598,220.9582,35551.0
2023-03-31 12:25:00,224.74,224.8,224.61,224.64,29214.0,220.968,221.027,220.8402,220.8697,29214.0
2023-03-31 12:30:00,224.64,224.73,224.54,224.58,30654.0,220.8697,220.9582,220.7714,220.8107,30654.0
2023-03-31 12:35:00,224.59,224.59,224.41,224.51,18721.0,220.8205,220.8205,220.6435,220.7419,18721.0
2023-03-31 12:40:00,224.51,224.56,224.31,224.34,43961.0,220.7419,220.791,220.5452,220.5747,43961.0
2023-03-31 12:45:00,224.33,224.34,224.16,224.26,17320.0,220.5649,220.5747,220.3977,220.4961,17320.0
2023-03-31 12:50:00,224.25,224.39,224.06,224.1,22885.0,220.4862,220.6239,220.2994,220.3387,22885.0
2023-03-31 12:55:00,224.12,224.25,224.11,224.22,23852.0,220.3584,220.4862,220.3486,220.4567,23852.0
2023-03-31 13:00:00,224.22,224.29,224.13,224.19,35850.0,220.4567,220.5255,220.3682,220.4272,35850.0
2023-03-31 13:05:00,224.18,224.18,223.97,224.08,33532.0,220.4174,220.4174,220.2109,220.3191,33532.0
2023-03-31 13:10:00,224.09,224.19,224.06,224.16,27836.0,220.3289,220.4272,220.2994,220.3977,27836.0
2023-03-31 13:15:00,224.17,224.32,224.11,224.31,19774.0,220.4076,220.555,220.3486,220.5452,19774.0
2023-03-31 13:20:00,224.3,224.36,224.23,224.27,29776.0,220.5354,220.5944,220.4666,220.5059,29776.0
2023-03-31 13:25:00,224.27,224.3,224.18,224.19,18830.0,220.5059,220.5354,220.4174,220.4272,18830.0
2023-03-31 13:30:00,224.16,224.22,224.13,224.17,67287.0,220.3977,220.4567,220.3682,220.4076,67287.0
2023-03-31 13:35:00,224.15,224.2,224.1,224.11,28250.0,220.3879,220.4371,220.3387,220.3486,28250.0
2023-03-31 13:40:00,224.13,224.28,224.13,224.25,21994.0,220.3682,220.5157,220.3682,220.4862,21994.0
2023-03-31 13:45:00,224.25,224.3,224.17,224.27,23925.0,220.4862,220.5354,220.4076,220.5059,23925.0
2023-03-31 13:50:00,224.27,224.39,224.23,224.29,21421.0,220.5059,220.6239,220.4666,220.5255,21421.0
2023-03-31 13:55:00,224.31,224.6,224.25,224.53,28431.0,220.5452,220.8303,220.4862,220.7615,28431.0
2023-03-31 14:00:00,224.54,224.71,224.54,224.66,22089.0,220.7714,220.9385,220.7714,220.8893,22089.0
2023-03-31 14:05:00,224.67,224.85,224.67,224.74,57712.0,220.8992,221.0761,220.8992,220.968,57712.0
2023-03-31 14:10:00,224.75,224.78,224.58,224.6,36379.0,220.9778,221.0073,220.8107,220.8303,36379.0
2023-03-31 14:15:00,224.56,224.6,224.44,224.58,40032.0,220.791,220.8303,220.673,220.8107,40032.0
2023-03-31 14:20:00,224.57,224.61,224.23,224.23,33201.0,220.8008,220.8402,220.4666,220.4666,33201.0
2023-03-31 14:25:00,224.24,224.39,224.18,224.38,27891.0,220.4764,220.6239,220.4174,220.614,27891.0
2023-03-31 14:30:00,224.39,224.42,224.29,224.41,27125.0,220.6239,220.6534,220.5255,220.6435,27125.0
2023-03-31 14:35:00,224.42,224.45,224.29,224.41,32680.0,220.6534,220.6829,220.5255,220.6435,32680.0
2023-03-31 14:40:00,224.4,224.5,224.36,224.4,48311.0,220.6337,220.732,220.5944,220.6337,48311.0
2023-03-31 14:45:00,224.4,224.4,224.26,224.33,45788.0,220.6337,220.6337,220.4961,220.5649,45788.0
2023-03-31 14:50:00,224.33,224.42,224.27,224.36,45559.0,220.5649,220.6534,220.5059,220.5944,45559.0
2023-03-31 14:55:00,224.37,224.55,224.33,224.53,33694.0,220.6042,220.7812,220.5649,220.7615,33694.0
2023-03-31 15:00:00,224.55,224.97,224.55,224.97,61022.0,220.7812,221.1941,220.7812,221.1941,61022.0
2023-03-31 15:05:00,224.97,224.98,224.66,224.89,76950.0,221.1941,221.204,220.8893,221.1155,76950.0
2023-03-31 15:10:00,224.87,224.9,224.64,224.77,122913.0,221.0958,221.1253,220.8697,220.9975,122913.0
2023-03-31 15:15:00,224.76,224.99,224.75,224.96,55384.0,220.9877,221.2138,220.9778,221.1843,55384.0
2023-03-31 15:20:00,224.98,225.17,224.96,225.16,105392.0,221.204,221.3908,221.1843,221.3809,105392.0
2023-03-31 15:25:00,225.17,225.19,225.04,225.09,57649.0,221.3908,221.4104,221.263,221.3121,57649.0
2023-03-31 15:30:00,225.08,225.22,224.98,225.06,61092.0,221.3023,221.4399,221.204,221.2826,61092.0
2023-03-31 15:35:00,225.05,225.12,224.89,225.02,95559.0,221.2728,221.3416,221.1155,221.2433,95559.0
2023-03-31 15:40:00,225.03,225.05,224.87,224.9,74485.0,221.2531,221.2728,221.0958,221.1253,74485.0
2023-03-31 15:45:00,224.89,225.04,224.86,224.99,106121.0,221.1155,221.263,221.086,221.2138,106121.0
2023-03-31 15:50:00,224.98,225.0,224.58,224.9,225802.0,221.204,221.2236,220.8107,221.1253,225802.0
2023-03-31 15:55:00,224.92,225.84,224.92,225.38,465268.0,221.145,222.0495,221.145,221.5973,465268.0
2023-04-03 09:30:00,225.23,225.47,224.12,224.89,185405.0,221.4498,221.6857,220.3584,221.1155,185405.0
2023-04-03 09:35:00,224.91,225.48,224.84,225.05,73026.0,221.1351,221.6956,221.0663,221.2728,73026.0
2023-04-03 09:40:00,224.98,225.18,224.7,224.77,24421.0,221.204,221.4006,220.9287,220.9975,24421.0
2023-04-03 09:45:00,224.72,225.22,224.72,225.06,28920.0,220.9483,221.4399,220.9483,221.2826,28920.0
2023-04-03 09:50:00,225.12,225.53,225.01,225.36,35737.0,221.3416,221.7447,221.2335,221.5776,35737.0
2023-04-03 09:55:00,225.32,225.59,225.29,225.47,26056.0,221.5383,221.8037,221.5088,221.6857,26056.0
2023-04-03 10:00:00,225.47,226.06,225.45,225.96,67142.0,221.6857,222.2658,221.6661,222.1675,67142.0
2023-04-03 10:05:00,225.96,226.07,225.58,225.96,22422.0,222.1675,222.2757,221.7939,222.1675,22422.0
2023-04-03 10:10:00,225.93,226.16,225.71,226.16,28789.0,222.138,222.3642,221.9217,222.3642,28789.0
2023-04-03 10:15:00,226.16,226.41,226.04,226.26,39779.0,222.3642,222.61,222.2462,222.4625,39779.0
2023-04-03 10:20:00,226.27,226.38,226.08,226.27,32209.0,222.4723,222.5805,222.2855,222.4723,32209.0
2023-04-03 10:25:00,226.26,226.34,226.15,226.22,21358.0,222.4625,222.5411,222.3543,222.4232,21358.0
2023-04-03 10:30:00,226.25,226.43,226.16,226.25,31982.0,222.4527,222.6296,222.3642,222.4527,31982.0
2023-04-03 10:35:00,226.28,226.37,225.75,225.78,24558.0,222.4821,222.5706,221.961,221.9905,24558.0
2023-04-03 10:40:00,225.81,225.96,225.77,225.8,15550.0,222.02,222.1675,221.9807,222.0102,15550.0
2023-04-03 10:45:00,225.81,225.94,225.53,225.67,37697.0,222.02,222.1479,221.7447,221.8824,37697.0
2023-04-03 10:50:00,225.62,225.71,225.4,225.51,32615.0,221.8332,221.9217,221.6169,221.7251,32615.0
2023-04-03 10:55:00,225.5,225.6,225.37,225.45,40616.0,221.7152,221.8136,221.5874,221.6661,40616.0
2023-04-03 11:00:00,225.46,225.54,225.23,225.46,49995.0,221.6759,221.7546,221.4498,221.6759,49995.0
2023-04-03 11:05:00,225.46,225.67,225.45,225.65,31492.0,221.6759,221.8824,221.6661,221.8627,31492.0
2023-04-03 11:10:00,225.63,225.73,225.55,225.66,40183.0,221.8431,221.9414,221.7644,221.8726,40183.0
2023-04-03 11:15:00,225.64,226.24,225.64,226.22,31373.0,221.8529,222.4428,221.8529,222.4232,31373.0
2023-04-03 11:20:00,226.22,226.38,225.99,226.29,23386.0,222.4232,222.5805,222.197,222.492,23386.0
2023-04-03 11:25:00,226.3,226.48,226.29,226.39,30454.0,222.5018,222.6788,222.492,222.5903,30454.0
2023-04-03 11:30:00,226.42,226.55,226.33,226.53,39111.0,222.6198,222.7476,222.5313,222.728,39111.0
2023-04-03 11:35:00,226.54,226.59,226.28,226.37,35470.0,222.7378,222.7869,222.4821,222.5706,35470.0
2023-04-03 11:40:00,226.38,226.45,226.0,226.0,101749.0,222.5805,222.6493,222.2068,222.2068,101749.0
2023-04-03 11:45:00,225.96,226.12,225.91,226.05,24878.0,222.1675,222.3248,222.1184,222.256,24878.0
2023-04-03 11:50:00,226.06,226.2,225.99,226.19,25728.0,222.2658,222.4035,222.197,222.3937,25728.0
2023-04-03 11:55:00,226.21,226.5,226.19,226.43,17118.0,222.4133,222.6985,222.3937,222.6296,17118.0
2023-04-03 12:00:00,226.45,226.72,226.38,226.64,24664.0,222.6493,222.9148,222.5805,222.8361,24664.0
2023-04-03 12:05:00,226.62,226.77,226.56,226.74,18992.0,222.8164,222.9639,222.7574,222.9344,18992.0
2023-04-03 12:10:00,226.73,226.73,226.56,226.63,16859.0,222.9246,222.9246,222.7574,222.8263,16859.0
2023-04-03 12:15:00,226.64,226.94,226.64,226.94,40690.0,222.8361,223.1311,222.8361,223.1311,40690.0
2023-04-03 12:20:00,226.94,227.06,226.83,227.02,71236.0,223.1311,223.2491,223.0229,223.2097,71236.0
2023-04-03 12:25:00,227.02,227.18,227.01,227.03,14584.0,223.2097,223.367,223.1999,223.2196,14584.0
2023-04-03 12:30:00,227.02,227.1,226.83,227.08,81732.0,223.2097,223.2884,223.0229,223.2687,81732.0
2023-04-03 12:35:00,227.07,227.39,227.01,227.39,35479.0,223.2589,223.5735,223.1999,223.5735,35479.0
2023-04-03 12:40:00,227.38,227.45,227.14,227.18,35961.0,223.5637,223.6325,223.3277,223.367,35961.0
2023-04-03 12:45:00,227.17,227.5,227.16,227.48,23548.0,223.3572,223.6817,223.3474,223.662,23548.0
2023-04-03 12:50:00,227.49,227.68,227.46,227.68,23870.0,223.6718,223.8587,223.6423,223.8587,23870.0
2023-04-03 12:55:00,227.67,227.69,227.47,227.56,25472.0,223.8488,223.8685,223.6522,223.7407,25472.0
2023-04-03 13:00:00,227.53,227.61,227.44,227.57,19518.0,223.7112,223.7898,223.6227,223.7505,19518.0
2023-04-03 13:05:00,227.58,227.69,227.56,227.67,15440.0,223.7603,223.8685,223.7407,223.8488,15440.0
2023-04-03 13:10:00,227.68,227.79,227.63,227.63,19960.0,223.8587,223.9668,223.8095,223.8095,19960.0
2023-04-03 13:15:00,227.64,227.79,227.59,227.69,56104.0,223.8193,223.9668,223.7702,223.8685,56104.0
2023-04-03 13:20:00,227.68,227.72,227.55,227.66,12645.0,223.8587,223.898,223.7308,223.839,12645.0
2023-04-03 13:25:00,227.64,227.7,227.48,227.48,17021.0,223.8193,223.8783,223.662,223.662,17021.0
2023-04-03 13:30:00,227.48,227.68,227.45,227.66,18690.0,223.662,223.8587,223.6325,223.839,18690.0
2023-04-03 13:35:00,227.65,227.98,227.63,227.86,34204.0,223.8292,224.1536,223.8095,224.0356,34204.0
2023-04-03 13:40:00,227.86,228.0,227.83,228.0,30797.0,224.0356,224.1733,224.0061,224.1733,30797.0
2023-04-03 13:45:00,228.0,228.0,227.74,227.91,22499.0,224.1733,224.1733,223.9176,224.0848,22499.0
2023-04-03 13:50:00,227.92,227.92,227.68,227.74,18332.0,224.0946,224.0946,223.8587,223.9176,18332.0
2023-04-03 13:55:00,227.71,227.89,227.7,227.73,20944.0,223.8881,224.0651,223.8783,223.9078,20944.0
2023-04-03 14:00:00,227.7,227.77,227.64,227.7,23289.0,223.8783,223.9471,223.8193,223.8783,23289.0
2023-04-03 14:05:00,227.69,227.78,227.58,227.58,22236.0,223.8685,223.957,223.7603,223.7603,22236.0
2023-04-03 14:10:00,227.54,227.8,227.46,227.79,42041.0,223.721,223.9766,223.6423,223.9668,42041.0
2023-04-03 14:15:00,227.81,227.86,227.7,227.81,15600.0,223.9865,224.0356,223.8783,223.9865,15600.0
2023-04-03 14:20:00,227.8,227.98,227.79,227.96,18708.0,223.9766,224.1536,223.9668,224.134,18708.0
2023-04-03 14:25:00,227.97,228.11,227.95,228.05,21032.0,224.1438,224.2814,224.1241,224.2224,21032.0
2023-04-03 14:30:00,228.04,228.2,228.01,228.17,19627.0,224.2126,224.3699,224.1831,224.3404,19627.0
2023-04-03 14:35:00,228.16,228.54,228.15,228.51,30579.0,224.3306,224.7042,224.3208,224.6747,30579.0
2023-04-03 14:40:00,228.52,228.57,228.35,228.44,34126.0,224.6846,224.7337,224.5174,224.6059,34126.0
2023-04-03 14:45:00,228.47,228.59,228.37,228.51,24236.0,224.6354,224.7534,224.5371,224.6747,24236.0
2023-04-03 14:50:00,228.5,228.56,228.36,228.37,81937.0,224.6649,224.7239,224.5272,224.5371,81937.0
2023-04-03 14:55:00,228.39,228.47,228.29,228.44,19644.0,224.5567,224.6354,224.4584,224.6059,19644.0
2023-04-03 15:00:00,228.46,228.48,228.29,228.39,66477.0,224.6256,224.6452,224.4584,224.5567,66477.0
2023-04-03 15:05:00,228.4,228.47,228.26,228.33,31823.0,224.5666,224.6354,224.4289,224.4977,31823.0
2023-04-03 15:10:00,228.34,228.43,228.28,228.29,32448.0,224.5076,224.5961,224.4486,224.4584,32448.0
2023-04-03 15:15:00,228.3,228.39,228.26,228.34,51347.0,224.4682,224.5567,224.4289,224.5076,51347.0
2023-04-03 15:20:00,228.33,228.5,228.29,228.41,51208.0,224.4977,224.6649,224.4584,224.5764,51208.0
2023-04-03 15:25:00,228.41,228.69,228.4,228.68,91799.0,224.5764,224.8517,224.5666,224.8419,91799.0
2023-04-03 15:30:00,228.69,228.72,228.48,228.68,62874.0,224.8517,224.8812,224.6452,224.8419,62874.0
2023-04-03 15:35:00,228.69,228.79,228.6,228.62,59898.0,224.8517,224.95,224.7632,224.7829,59898.0
2023-04-03 15:40:00,228.63,228.66,228.3,228.6,69805.0,224.7927,224.8222,224.4682,224.7632,69805.0
2023-04-03 15:45:00,228.62,228.76,228.59,228.6,58475.0,224.7829,224.9205,224.7534,224.7632,58475.0
2023-04-03 15:50:00,228.61,228.9,228.54,228.88,126738.0,224.773,225.0582,224.7042,225.0385,126738.0
2023-04-03 15:55:00,228.89,229.16,228.84,228.94,308939.0,225.0483,225.3138,224.9992,225.0975,308939.0
2023-04-04 09:30:00,229.0,229.63,228.86,229.52,179615.0,225.1565,225.7759,225.0188,225.6678,179615.0
2023-04-04 09:35:00,229.5,229.95,229.46,229.84,86659.0,225.6481,226.0906,225.6088,225.9824,86659.0
2023-04-04 09:40:00,229.84,229.85,228.94,229.03,68313.0,225.9824,225.9922,225.0975,225.186,68313.0
2023-04-04 09:45:00,229.0,229.32,228.88,229.07,51631.0,225.1565,225.4711,225.0385,225.2253,51631.0
2023-04-04 09:50:00,229.07,229.62,228.99,229.5,62651.0,225.2253,225.7661,225.1467,225.6481,62651.0
2023-04-04 09:55:00,229.51,230.0,229.36,229.88,104046.0,225.6579,226.1397,225.5105,226.0217,104046.0
2023-04-04 10:00:00,229.84,230.05,229.56,229.73,55135.0,225.9824,226.1889,225.7071,225.8742,55135.0
2023-04-04 10:05:00,229.72,229.88,229.46,229.58,56929.0,225.8644,226.0217,225.6088,225.7268,56929.0
2023-04-04 10:10:00,229.56,229.68,229.38,229.48,27036.0,225.7071,225.8251,225.5301,225.6284,27036.0
2023-04-04 10:15:00,229.52,229.74,229.17,229.2,26794.0,225.6678,225.8841,225.3236,225.3531,26794.0
2023-04-04 10:20:00,229.19,229.23,228.94,229.17,103045.0,225.3433,225.3826,225.0975,225.3236,103045.0
2023-04-04 10:25:00,229.15,229.31,229.09,229.12,23019.0,225.304,225.4613,225.245,225.2745,23019.0
2023-04-04 10:30:00,229.13,229.37,229.1,229.32,31087.0,225.2843,225.5203,225.2548,225.4711,31087.0
2023-04-04 10:35:00,229.3,229.42,229.26,229.27,18216.0,225.4515,225.5694,225.4121,225.422,18216.0
2023-04-04 10:40:00,229.27,229.29,229.04,229.27,76241.0,225.422,225.4416,225.1958,225.422,76241.0
2023-04-04 10:45:00,229.25,229.3,228.79,228.8,40953.0,225.4023,225.4515,224.95,224.9599,40953.0
2023-04-04 10:50:00,228.81,229.02,228.75,229.02,21300.0,224.9697,225.1762,224.9107,225.1762,21300.0
2023-04-04 10:55:00,229.01,229.05,228.81,228.93,35179.0,225.1663,225.2057,224.9697,225.0877,35179.0
2023-04-04 11:00:00,228.92,228.92,228.63,228.76,22806.0,225.0778,225.0778,224.7927,224.9205,22806.0
2023-04-04 11:05:00,228.77,228.82,228.48,228.55,54361.0,224.9304,224.9795,224.6452,224.714,54361.0
2023-04-04 11:10:00,228.54,228.84,228.5,228.82,35010.0,224.7042,224.9992,224.6649,224.9795,35010.0
2023-04-04 11:15:00,228.8,228.82,228.45,228.58,59096.0,224.9599,224.9795,224.6157,224.7435,59096.0
2023-04-04 11:20:00,228.63,228.71,228.5,228.52,55341.0,224.7927,224.8714,224.6649,224.6846,55341.0
2023-04-04 11:25:00,228.55,228.78,228.43,228.71,72695.0,224.714,224.9402,224.5961,224.8714,72695.0
2023-04-04 11:30:00,228.71,228.76,228.45,228.51,43786.0,224.8714,224.9205,224.6157,224.6747,43786.0
2023-04-04 11:35:00,228.5,228.93,228.49,228.59,50490.0,224.6649,225.0877,224.6551,224.7534,50490.0
2023-04-04 11:40:00,228.63,228.67,228.47,228.66,12639.0,224.7927,224.832,224.6354,224.8222,12639.0
2023-04-04 11:45:00,228.7,228.83,228.66,228.79,26597.0,224.8615,224.9893,224.8222,224.95,26597.0
2023-04-04 11:50:00,228.77,228.83,228.66,228.8,13572.0,224.9304,224.9893,224.8222,224.9599,13572.0
2023-04-04 11:55:00,228.81,228.91,228.57,228.58,39427.0,224.9697,225.068,224.7337,224.7435,39427.0
2023-04-04 12:00:00,228.57,228.64,228.14,228.18,63769.0,224.7337,224.8025,224.3109,224.3503,63769.0
2023-04-04 12:05:00,228.16,228.19,227.59,227.73,119321.0,224.3306,224.3601,223.7702,223.9078,119321.0
2023-04-04 12:10:00,227.73,227.82,227.54,227.55,30376.0,223.9078,223.9963,223.721,223.7308,30376.0
2023-04-04 12:15:00,227.57,227.6,227.4,227.4,19667.0,223.7505,223.78,223.5834,223.5834,19667.0
2023-04-04 12:20:00,227.35,227.5,227.25,227.41,23430.0,223.5342,223.6817,223.4359,223.5932,23430.0
2023-04-04 12:25:00,227.46,227.61,227.41,227.55,30706.0,223.6423,223.7898,223.5932,223.7308,30706.0
2023-04-04 12:30:00,227.56,227.8,227.38,227.42,37500.0,223.7407,223.9766,223.5637,223.603,37500.0
2023-04-04 12:35:00,227.4,227.42,227.17,227.31,14143.0,223.5834,223.603,223.3572,223.4949,14143.0
2023-04-04 12:40:00,227.3,227.48,227.22,227.34,22043.0,223.485,223.662,223.4064,223.5244,22043.0
2023-04-04 12:45:00,227.39,227.5,227.25,227.47,29331.0,223.5735,223.6817,223.4359,223.6522,29331.0
2023-04-04 12:50:00,227.45,227.57,227.33,227.36,10245.0,223.6325,223.7505,223.5145,223.544,10245.0
2023-04-04 12:55:00,227.4,227.82,227.4,227.7,11965.0,223.5834,223.9963,223.5834,223.8783,11965.0
2023-04-04 13:00:00,227.7,227.75,227.42,227.49,21305.0,223.8783,223.9275,223.603,223.6718,21305.0
2023-04-04 13:05:00,227.48,227.77,227.48,227.71,30568.0,223.662,223.9471,223.662,223.8881,30568.0
2023-04-04 13:10:00,227.69,227.73,227.52,227.71,15481.0,223.8685,223.9078,223.7013,223.8881,15481.0
2023-04-04 13:15:00,227.7,227.95,227.7,227.94,14845.0,223.8783,224.1241,223.8783,224.1143,14845.0
2023-04-04 13:20:00,227.92,228.1,227.8,228.09,6605.0,224.0946,224.2716,223.9766,224.2618,6605.0
2023-04-04 13:25:00,228.11,228.11,227.84,227.84,10240.0,224.2814,224.2814,224.016,224.016,10240.0
2023-04-04 13:30:00,227.86,228.01,227.67,227.72,23333.0,224.0356,224.1831,223.8488,223.898,23333.0
2023-04-04 13:35:00,227.76,227.84,227.65,227.74,12050.0,223.9373,224.016,223.8292,223.9176,12050.0
2023-04-04 13:40:00,227.73,227.75,227.38,227.38,23588.0,223.9078,223.9275,223.5637,223.5637,23588.0
2023-04-04 13:45:00,227.41,227.48,227.27,227.48,16510.0,223.5932,223.662,223.4555,223.662,16510.0
2023-04-04 13:50:00,227.46,227.56,227.43,227.55,16178.0,223.6423,223.7407,223.6128,223.7308,16178.0
2023-04-04 13:55:00,227.55,227.84,227.55,227.8,17823.0,223.7308,224.016,223.7308,223.9766,17823.0
2023-04-04 14:00:00,227.8,227.94,227.76,227.84,21571.0,223.9766,224.1143,223.9373,224.016,21571.0
2023-04-04 14:05:00,227.84,227.94,227.59,227.65,36064.0,224.016,224.1143,223.7702,223.8292,36064.0
2023-04-04 14:10:00,227.66,227.67,227.45,227.46,17149.0,223.839,223.8488,223.6325,223.6423,17149.0
2023-04-04 14:15:00,227.49,227.54,227.24,227.28,20875.0,223.6718,223.721,223.426,223.4654,20875.0
2023-04-04 14:20:00,227.3,227.33,227.01,227.01,17719.0,223.485,223.5145,223.1999,223.1999,17719.0
2023-04-04 14:25:00,227.04,227.18,226.97,227.0,13079.0,223.2294,223.367,223.1606,223.1901,13079.0
2023-04-04 14:30:00,226.97,227.02,226.83,226.97,19187.0,223.1606,223.2097,223.0229,223.1606,19187.0
2023-04-04 14:35:00,226.99,227.46,226.95,227.37,18024.0,223.1802,223.6423,223.1409,223.5539,18024.0
2023-04-04 14:40:00,227.37,227.46,227.35,227.43,21900.0,223.5539,223.6423,223.5342,223.6128,21900.0
2023-04-04 14:45:00,227.45,227.46,227.29,227.39,18395.0,223.6325,223.6423,223.4752,223.5735,18395.0
2023-04-04 14:50:00,227.38,227.45,227.27,227.45,17307.0,223.5637,223.6325,223.4555,223.6325,17307.0
2023-04-04 14:55:00,227.43,227.43,227.13,227.28,25666.0,223.6128,223.6128,223.3179,223.4654,25666.0
2023-04-04 15:00:00,227.28,227.63,227.19,227.63,23499.0,223.4654,223.8095,223.3769,223.8095,23499.0
2023-04-04 15:05:00,227.6,227.65,227.57,227.59,19376.0,223.78,223.8292,223.7505,223.7702,19376.0
2023-04-04 15:10:00,227.56,227.69,227.44,227.5,24285.0,223.7407,223.8685,223.6227,223.6817,24285.0
2023-04-04 15:15:00,227.55,227.61,227.46,227.54,49921.0,223.7308,223.7898,223.6423,223.721,49921.0
2023-04-04 15:20:00,227.56,227.67,227.46,227.59,29659.0,223.7407,223.8488,223.6423,223.7702,29659.0
2023-04-04 15:25:00,227.57,227.61,227.41,227.42,21841.0,223.7505,223.7898,223.5932,223.603,21841.0
2023-04-04 15:30:00,227.45,227.46,227.21,227.24,29119.0,223.6325,223.6423,223.3965,223.426,29119.0
2023-04-04 15:35:00,227.25,227.35,227.11,227.33,39829.0,223.4359,223.5342,223.2982,223.5145,39829.0
2023-04-04 15:40:00,227.34,227.5,227.28,227.36,60449.0,223.5244,223.6817,223.4654,223.544,60449.0
2023-04-04 15:45:00,227.36,227.44,227.17,227.34,56059.0,223.544,223.6227,223.3572,223.5244,56059.0
2023-04-04 15:50:00,227.32,227.9,227.31,227.8,78589.0,223.5047,224.075,223.4949,223.9766,78589.0
2023-04-04 15:55:00,227.81,227.99,227.59,227.68,209035.0,223.9865,224.1634,223.7702,223.8587,209035.0
2023-04-05 09:30:00,226.78,227.16,226.55,226.95,141470.0,222.9738,223.3474,222.7476,223.1409,141470.0
2023-04-05 09:35:00,226.98,227.04,226.6,226.7,23840.0,223.1704,223.2294,222.7968,222.8951,23840.0
2023-04-05 09:40:00,226.75,227.35,226.72,227.28,23872.0,222.9443,223.5342,222.9148,223.4654,23872.0
2023-04-05 09:45:00,227.25,227.63,227.22,227.51,30135.0,223.4359,223.8095,223.4064,223.6915,30135.0
2023-04-05 09:50:00,227.51,227.93,227.48,227.88,30619.0,223.6915,224.1045,223.662,224.0553,30619.0
2023-04-05 09:55:00,227.88,227.98,227.75,227.88,37124.0,224.0553,224.1536,223.9275,224.0553,37124.0
2023-04-05 10:00:00,227.9,227.99,227.4,227.46,37434.0,224.075,224.1634,223.5834,223.6423,37434.0
2023-04-05 10:05:00,227.47,227.73,227.22,227.67,22526.0,223.6522,223.9078,223.4064,223.8488,22526.0
2023-04-05 10:10:00,227.7,227.95,227.66,227.93,23849.0,223.8783,224.1241,223.839,224.1045,23849.0
2023-04-05 10:15:00,227.93,228.01,227.7,227.71,38029.0,224.1045,224.1831,223.8783,223.8881,38029.0
2023-04-05 10:20:00,227.71,228.31,227.6,228.31,85526.0,223.8881,224.4781,223.78,224.4781,85526.0
2023-04-05 10:25:00,228.29,228.29,227.41,227.43,36251.0,224.4584,224.4584,223.5932,223.6128,36251.0
2023-04-05 10:30:00,227.42,227.7,227.41,227.51,20957.0,223.603,223.8783,223.5932,223.6915,20957.0
2023-04-05 10:35:00,227.49,227.63,227.44,227.5,10154.0,223.6718,223.8095,223.6227,223.6817,10154.0
2023-04-05 10:40:00,227.49,227.64,227.18,227.2,19292.0,223.6718,223.8193,223.367,223.3867,19292.0
2023-04-05 10:45:00,227.16,227.2,226.85,226.86,30400.0,223.3474,223.3867,223.0426,223.0524,30400.0
2023-04-05 10:50:00,226.84,226.97,226.57,226.97,41756.0,223.0327,223.1606,222.7673,223.1606,41756.0
2023-04-05 10:55:00,227.06,227.22,227.03,227.14,39612.0,223.2491,223.4064,223.2196,223.3277,39612.0
2023-04-05 11:00:00,227.14,227.28,226.97,227.22,45984.0,223.3277,223.4654,223.1606,223.4064,45984.0
2023-04-05 11:05:00,227.19,227.39,227.18,227.34,33193.0,223.3769,223.5735,223.367,223.5244,33193.0
2023-04-05 11:10:00,227.33,227.56,227.22,227.53,47736.0,223.5145,223.7407,223.4064,223.7112,47736.0
2023-04-05 11:15:00,227.55,227.74,227.55,227.68,35277.0,223.7308,223.9176,223.7308,223.8587,35277.0
2023-04-05 11:20:00,227.69,227.77,227.55,227.73,19021.0,223.8685,223.9471,223.7308,223.9078,19021.0
2023-04-05 11:25:00,227.73,227.87,227.65,227.84,42551.0,223.9078,224.0455,223.8292,224.016,42551.0
2023-04-05 11:30:00,227.86,228.07,227.79,227.99,32763.0,224.0356,224.2421,223.9668,224.1634,32763.0
2023-04-05 11:35:00,228.02,228.28,227.93,228.21,81076.0,224.1929,224.4486,224.1045,224.3798,81076.0
2023-04-05 11:40:00,228.23,228.29,228.06,228.17,27596.0,224.3994,224.4584,224.2323,224.3404,27596.0
2023-04-05 11:45:00,228.18,228.47,228.15,228.21,39636.0,224.3503,224.6354,224.3208,224.3798,39636.0
2023-04-05 11:50:00,228.18,228.34,228.17,228.22,24950.0,224.3503,224.5076,224.3404,224.3896,24950.0
2023-04-05 11:55:00,228.17,228.34,228.07,228.32,15589.0,224.3404,224.5076,224.2421,224.4879,15589.0
2023-04-05 12:00:00,228.33,228.37,228.18,228.28,24335.0,224.4977,224.5371,224.3503,224.4486,24335.0
2023-04-05 12:05:00,228.28,228.3,228.06,228.14,49446.0,224.4486,224.4682,224.2323,224.3109,49446.0
2023-04-05 12:10:00,228.17,228.28,228.13,228.16,16113.0,224.3404,224.4486,224.3011,224.3306,16113.0
2023-04-05 12:15:00,228.17,228.17,227.82,228.12,22049.0,224.3404,224.3404,223.9963,224.2913,22049.0
2023-04-05 12:20:00,228.12,228.12,227.83,227.87,15925.0,224.2913,224.2913,224.0061,224.0455,15925.0
2023-04-05 12:25:00,227.87,227.87,227.56,227.65,48049.0,224.0455,224.0455,223.7407,223.8292,48049.0
2023-04-05 12:30:00,227.66,227.72,227.51,227.72,22560.0,223.839,223.898,223.6915,223.898,22560.0
2023-04-05 12:35:00,227.72,228.08,227.72,227.95,17368.0,223.898,224.2519,223.898,224.1241,17368.0
2023-04-05 12:40:00,227.95,228.07,227.78,227.87,18719.0,224.1241,224.2421,223.957,224.0455,18719.0
2023-04-05 12:45:00,227.88,227.88,227.53,227.56,16616.0,224.0553,224.0553,223.7112,223.7407,16616.0
2023-04-05 12:50:00,227.52,227.64,227.45,227.6,10700.0,223.7013,223.8193,223.6325,223.78,10700.0
2023-04-05 12:55:00,227.62,227.71,227.57,227.62,9718.0,223.7997,223.8881,223.7505,223.7997,9718.0
2023-04-05 13:00:00,227.6,227.7,227.48,227.68,13432.0,223.78,223.8783,223.662,223.8587,13432.0
2023-04-05 13:05:00,227.73,227.93,227.67,227.67,15939.0,223.9078,224.1045,223.8488,223.8488,15939.0
2023-04-05 13:10:00,227.7,227.85,227.65,227.7,35744.0,223.8783,224.0258,223.8292,223.8783,35744.0
2023-04-05 13:15:00,227.7,227.81,227.7,227.76,20673.0,223.8783,223.9865,223.8783,223.9373,20673.0
2023-04-05 13:20:00,227.76,227.88,227.61,227.7,34714.0,223.9373,224.0553,223.7898,223.8783,34714.0
2023-04-05 13:25:00,227.72,227.85,227.7,227.77,16802.0,223.898,224.0258,223.8783,223.9471,16802.0
2023-04-05 13:30:00,227.8,227.92,227.74,227.76,11644.0,223.9766,224.0946,223.9176,223.9373,11644.0
2023-04-05 13:35:00,227.74,227.8,227.64,227.7,13465.0,223.9176,223.9766,223.8193,223.8783,13465.0
2023-04-05 13:40:00,227.68,227.71,227.52,227.58,16956.0,223.8587,223.8881,223.7013,223.7603,16956.0
2023-04-05 13:45:00,227.58,227.64,227.41,227.64,29360.0,223.7603,223.8193,223.5932,223.8193,29360.0
2023-04-05 13:50:00,227.63,227.97,227.63,227.95,21428.0,223.8095,224.1438,223.8095,224.1241,21428.0
2023-04-05 13:55:00,227.95,227.99,227.89,227.93,15585.0,224.1241,224.1634,224.0651,224.1045,15585.0
2023-04-05 14:00:00,227.94,228.1,227.87,228.07,10582.0,224.1143,224.2716,224.0455,224.2421,10582.0
2023-04-05 14:05:00,228.02,228.14,227.82,227.82,14087.0,224.1929,224.3109,223.9963,223.9963,14087.0
2023-04-05 14:10:00,227.82,227.82,227.61,227.7,16657.0,223.9963,223.9963,223.7898,223.8783,16657.0
2023-04-05 14:15:00,227.68,227.76,227.66,227.74,8199.0,223.8587,223.9373,223.839,223.9176,8199.0
2023-04-05 14:20:00,227.74,227.74,227.53,227.6,23833.0,223.9176,223.9176,223.7112,223.78,23833.0
2023-04-05 14:25:00,227.6,227.67,227.43,227.48,13201.0,223.78,223.8488,223.6128,223.662,13201.0
2023-04-05 14:30:00,227.48,227.65,227.45,227.6,12051.0,223.662,223.8292,223.6325,223.78,12051.0
2023-04-05 14:35:00,227.59,227.7,227.55,227.66,12423.0,223.7702,223.8783,223.7308,223.839,12423.0
2023-04-05 14:40:00,227.67,227.68,227.31,227.46,17922.0,223.8488,223.8587,223.4949,223.6423,17922.0
2023-04-05 14:45:00,227.45,227.63,227.42,227.47,18838.0,223.6325,223.8095,223.603,223.6522,18838.0
2023-04-05 14:50:00,227.48,227.58,227.37,227.4,21687.0,223.662,223.7603,223.5539,223.5834,21687.0
2023-04-05 14:55:00,227.38,227.54,227.32,227.52,13113.0,223.5637,223.721,223.5047,223.7013,13113.0
2023-04-05 15:00:00,227.51,227.51,227.32,227.4,15670.0,223.6915,223.6915,223.5047,223.5834,15670.0
2023-04-05 15:05:00,227.42,227.52,227.28,227.3,13991.0,223.603,223.7013,223.4654,223.485,13991.0
2023-04-05 15:10:00,227.32,227.35,227.22,227.27,16130.0,223.5047,223.5342,223.4064,223.4555,16130.0
2023-04-05 15:15:00,227.27,227.29,227.17,227.21,18403.0,223.4555,223.4752,223.3572,223.3965,18403.0
2023-04-05 15:20:00,227.21,227.39,227.17,227.3,20570.0,223.3965,223.5735,223.3572,223.485,20570.0
2023-04-05 15:25:00,227.32,227.48,227.31,227.42,17493.0,223.5047,223.662,223.4949,223.603,17493.0
2023-04-05 15:30:00,227.43,227.6,227.41,227.57,26762.0,223.6128,223.78,223.5932,223.7505,26762.0
2023-04-05 15:35:00,227.57,227.63,227.45,227.48,33760.0,223.7505,223.8095,223.6325,223.662,33760.0
2023-04-05 15:40:00,227.46,227.81,227.44,227.77,47884.0,223.6423,223.9865,223.6227,223.9471,47884.0
2023-04-05 15:45:00,227.77,227.8,227.51,227.63,36247.0,223.9471,223.9766,223.6915,223.8095,36247.0
2023-04-05 15:50:00,227.65,227.95,227.65,227.82,51965.0,223.8292,224.1241,223.8292,223.9963,51965.0
2023-04-05 15:55:00,227.8,228.24,227.74,228.14,291394.0,223.9766,224.4093,223.9176,224.3109,291394.0
2023-04-06 09:30:00,226.16,226.73,225.51,225.95,220293.0,222.3642,222.9246,221.7251,222.1577,220293.0
2023-04-06 09:35:00,225.99,226.1,225.27,225.43,40077.0,222.197,222.3052,221.4891,221.6464,40077.0
2023-04-06 09:40:00,225.46,225.67,225.16,225.35,39834.0,221.6759,221.8824,221.3809,221.5678,39834.0
2023-04-06 09:45:00,225.49,225.61,225.23,225.33,31163.0,221.7054,221.8234,221.4498,221.5481,31163.0
2023-04-06 09:50:00,225.35,225.67,225.32,225.4,19398.0,221.5678,221.8824,221.5383,221.6169,19398.0
2023-04-06 09:55:00,225.38,225.51,225.12,225.51,33396.0,221.5973,221.7251,221.3416,221.7251,33396.0
2023-04-06 10:00:00,225.48,225.56,224.85,224.9,72221.0,221.6956,221.7742,221.0761,221.1253,72221.0
2023-04-06 10:05:00,224.91,225.29,224.81,224.85,68747.0,221.1351,221.5088,221.0368,221.0761,68747.0
2023-04-06 10:10:00,224.86,225.19,224.68,225.09,38208.0,221.086,221.4104,220.909,221.3121,38208.0
2023-04-06 10:15:00,225.13,225.38,224.97,225.3,53542.0,221.3514,221.5973,221.1941,221.5186,53542.0
2023-04-06 10:20:00,225.29,225.29,224.98,225.05,17143.0,221.5088,221.5088,221.204,221.2728,17143.0
2023-04-06 10:25:00,225.01,225.12,224.86,225.12,22939.0,221.2335,221.3416,221.086,221.3416,22939.0
2023-04-06 10:30:00,225.2,225.39,225.11,225.36,11140.0,221.4203,221.6071,221.3318,221.5776,11140.0
2023-04-06 10:35:00,225.33,225.41,224.97,225.01,30866.0,221.5481,221.6268,221.1941,221.2335,30866.0
2023-04-06 10:40:00,225.01,225.03,224.78,224.98,18875.0,221.2335,221.2531,221.0073,221.204,18875.0
2023-04-06 10:45:00,224.99,225.34,224.97,225.01,25382.0,221.2138,221.5579,221.1941,221.2335,25382.0
2023-04-06 10:50:00,225.0,225.01,224.79,224.92,12308.0,221.2236,221.2335,221.0172,221.145,12308.0
2023-04-06 10:55:00,224.89,225.09,224.82,225.09,11864.0,221.1155,221.3121,221.0467,221.3121,11864.0
2023-04-06 11:00:00,225.1,225.31,224.98,225.23,22436.0,221.322,221.5284,221.204,221.4498,22436.0
2023-04-06 11:05:00,225.23,225.33,225.09,225.16,33508.0,221.4498,221.5481,221.3121,221.3809,33508.0
2023-04-06 11:10:00,225.15,225.49,225.05,225.39,21531.0,221.3711,221.7054,221.2728,221.6071,21531.0
2023-04-06 11:15:00,225.42,225.49,225.29,225.44,21221.0,221.6366,221.7054,221.5088,221.6562,21221.0
2023-04-06 11:20:00,225.47,225.63,225.39,225.49,22289.0,221.6857,221.8431,221.6071,221.7054,22289.0
2023-04-06 11:25:00,225.47,225.51,225.24,225.36,19778.0,221.6857,221.7251,221.4596,221.5776,19778.0
2023-04-06 11:30:00,225.35,225.55,225.28,225.38,19674.0,221.5678,221.7644,221.4989,221.5973,19674.0
2023-04-06 11:35:00,225.36,225.52,225.28,225.44,12676.0,221.5776,221.7349,221.4989,221.6562,12676.0
2023-04-06 11:40:00,225.44,225.5,225.37,225.47,11230.0,221.6562,221.7152,221.5874,221.6857,11230.0
2023-04-06 11:45:00,225.46,225.65,225.39,225.54,14866.0,221.6759,221.8627,221.6071,221.7546,14866.0
2023-04-06 11:50:00,225.51,225.65,225.46,225.64,20880.0,221.7251,221.8627,221.6759,221.8529,20880.0
2023-04-06 11:55:00,225.67,225.82,225.62,225.77,14959.0,221.8824,222.0299,221.8332,221.9807,14959.0
2023-04-06 12:00:00,225.78,226.15,225.78,226.03,26291.0,221.9905,222.3543,221.9905,222.2363,26291.0
2023-04-06 12:05:00,226.03,226.1,225.74,225.77,15028.0,222.2363,222.3052,221.9512,221.9807,15028.0
2023-04-06 12:10:00,225.76,225.91,225.74,225.88,11343.0,221.9709,222.1184,221.9512,222.0889,11343.0
2023-04-06 12:15:00,225.87,225.95,225.58,225.58,25262.0,222.079,222.1577,221.7939,221.7939,25262.0
2023-04-06 12:20:00,225.6,225.81,225.59,225.79,10700.0,221.8136,222.02,221.8037,222.0004,10700.0
2023-04-06 12:25:00,225.78,225.92,225.76,225.88,8310.0,221.9905,222.1282,221.9709,222.0889,8310.0
2023-04-06 12:30:00,225.9,226.31,225.89,226.16,31121.0,222.1085,222.5116,222.0987,222.3642,31121.0
2023-04-06 12:35:00,226.18,226.34,226.07,226.28,18698.0,222.3838,222.5411,222.2757,222.4821,18698.0
2023-04-06 12:40:00,226.28,226.31,226.15,226.24,8186.0,222.4821,222.5116,222.3543,222.4428,8186.0
2023-04-06 12:45:00,226.24,226.27,226.09,226.09,14546.0,222.4428,222.4723,222.2953,222.2953,14546.0
2023-04-06 12:50:00,226.07,226.18,226.0,226.04,14451.0,222.2757,222.3838,222.2068,222.2462,14451.0
2023-04-06 12:55:00,226.02,226.02,225.87,225.87,17250.0,222.2265,222.2265,222.079,222.079,17250.0
2023-04-06 13:00:00,225.88,226.02,225.77,225.99,14596.0,222.0889,222.2265,221.9807,222.197,14596.0
2023-04-06 13:05:00,226.01,226.07,225.9,225.97,13257.0,222.2167,222.2757,222.1085,222.1774,13257.0
2023-04-06 13:10:00,225.95,226.0,225.79,225.81,19004.0,222.1577,222.2068,222.0004,222.02,19004.0
2023-04-06 13:15:00,225.82,225.99,225.8,225.91,14152.0,222.0299,222.197,222.0102,222.1184,14152.0
2023-04-06 13:20:00,225.94,226.09,225.89,225.91,7038.0,222.1479,222.2953,222.0987,222.1184,7038.0
2023-04-06 13:25:00,225.91,226.09,225.91,225.97,15769.0,222.1184,222.2953,222.1184,222.1774,15769.0
2023-04-06 13:30:00,225.98,226.13,225.88,225.92,21842.0,222.1872,222.3347,222.0889,222.1282,21842.0
2023-04-06 13:35:00,225.92,226.07,225.92,225.99,16431.0,222.1282,222.2757,222.1282,222.197,16431.0
2023-04-06 13:40:00,225.99,226.03,225.83,225.91,13495.0,222.197,222.2363,222.0397,222.1184,13495.0
2023-04-06 13:45:00,225.9,225.92,225.77,225.82,17311.0,222.1085,222.1282,221.9807,222.0299,17311.0
2023-04-06 13:50:00,225.82,225.88,225.76,225.87,15015.0,222.0299,222.0889,221.9709,222.079,15015.0
2023-04-06 13:55:00,225.82,225.82,225.71,225.77,12617.0,222.0299,222.0299,221.9217,221.9807,12617.0
2023-04-06 14:00:00,225.77,225.91,225.72,225.74,11971.0,221.9807,222.1184,221.9315,221.9512,11971.0
2023-04-06 14:05:00,225.73,225.83,225.59,225.59,19319.0,221.9414,222.0397,221.8037,221.8037,19319.0
2023-04-06 14:10:00,225.58,225.68,225.53,225.62,32148.0,221.7939,221.8922,221.7447,221.8332,32148.0
2023-04-06 14:15:00,225.64,225.77,225.57,225.66,15678.0,221.8529,221.9807,221.7841,221.8726,15678.0
2023-04-06 14:20:00,225.67,225.7,225.57,225.62,12589.0,221.8824,221.9119,221.7841,221.8332,12589.0
2023-04-06 14:25:00,225.65,225.74,225.61,225.73,18339.0,221.8627,221.9512,221.8234,221.9414,18339.0
2023-04-06 14:30:00,225.76,225.8,225.66,225.72,28120.0,221.9709,222.0102,221.8726,221.9315,28120.0
2023-04-06 14:35:00,225.7,225.81,225.66,225.73,15433.0,221.9119,222.02,221.8726,221.9414,15433.0
2023-04-06 14:40:00,225.74,225.8,225.65,225.73,13518.0,221.9512,222.0102,221.8627,221.9414,13518.0
2023-04-06 14:45:00,225.7,225.81,225.67,225.71,14781.0,221.9119,222.02,221.8824,221.9217,14781.0
2023-04-06 14:50:00,225.71,225.82,225.67,225.67,17708.0,221.9217,222.0299,221.8824,221.8824,17708.0
2023-04-06 14:55:00,225.66,225.68,225.16,225.24,48737.0,221.8726,221.8922,221.3809,221.4596,48737.0
2023-04-06 15:00:00,225.25,225.35,225.14,225.35,25132.0,221.4694,221.5678,221.3613,221.5678,25132.0
2023-04-06 15:05:00,225.35,225.44,225.28,225.36,16499.0,221.5678,221.6562,221.4989,221.5776,16499.0
2023-04-06 15:10:00,225.33,225.33,225.18,225.24,27378.0,221.5481,221.5481,221.4006,221.4596,27378.0
2023-04-06 15:15:00,225.22,225.25,225.06,225.12,16088.0,221.4399,221.4694,221.2826,221.3416,16088.0
2023-04-06 15:20:00,225.07,225.15,225.01,225.1,22239.0,221.2925,221.3711,221.2335,221.322,22239.0
2023-04-06 15:25:00,225.11,225.25,225.1,225.15,20490.0,221.3318,221.4694,221.322,221.3711,20490.0
2023-04-06 15:30:00,225.18,225.24,225.07,225.12,48770.0,221.4006,221.4596,221.2925,221.3416,48770.0
2023-04-06 15:35:00,225.13,225.16,225.03,225.05,35171.0,221.3514,221.3809,221.2531,221.2728,35171.0
2023-04-06 15:40:00,225.07,225.12,224.97,225.1,43949.0,221.2925,221.3416,221.1941,221.322,43949.0
2023-04-06 15:45:00,225.09,225.55,225.09,225.54,38192.0,221.3121,221.7644,221.3121,221.7546,38192.0
2023-04-06 15:50:00,225.56,225.71,225.47,225.59,68022.0,221.7742,221.9217,221.6857,221.8037,68022.0
2023-04-06 15:55:00,225.61,226.04,225.58,226.02,190776.0,221.8234,222.2462,221.7939,222.2265,190776.0
2023-04-10 09:30:00,225.56,225.87,225.13,225.68,87107.0,221.7742,222.079,221.3514,221.8922,87107.0
2023-04-10 09:35:00,225.57,225.59,225.05,225.25,18645.0,221.7841,221.8037,221.2728,221.4694,18645.0
2023-04-10 09:40:00,225.29,225.58,225.12,225.34,23786.0,221.5088,221.7939,221.3416,221.5579,23786.0
2023-04-10 09:45:00,225.39,225.39,224.84,225.01,33543.0,221.6071,221.6071,221.0663,221.2335,33543.0
2023-04-10 09:50:00,224.95,225.1,224.75,224.79,19500.0,221.1745,221.322,220.9778,221.0172,19500.0
2023-04-10 09:55:00,224.83,225.08,224.58,224.71,27337.0,221.0565,221.3023,220.8107,220.9385,27337.0
2023-04-10 10:00:00,224.77,225.31,224.64,225.28,20696.0,220.9975,221.5284,220.8697,221.4989,20696.0
2023-04-10 10:05:00,225.29,225.52,225.19,225.49,20856.0,221.5088,221.7349,221.4104,221.7054,20856.0
2023-04-10 10:10:00,225.48,225.57,225.34,225.34,20348.0,221.6956,221.7841,221.5579,221.5579,20348.0
2023-04-10 10:15:00,225.37,225.55,225.25,225.3,11205.0,221.5874,221.7644,221.4694,221.5186,11205.0
2023-04-10 10:20:00,225.32,225.34,225.03,225.03,28131.0,221.5383,221.5579,221.2531,221.2531,28131.0
2023-04-10 10:25:00,225.06,225.1,224.96,225.03,25050.0,221.2826,221.322,221.1843,221.2531,25050.0
2023-04-10 10:30:00,225.05,225.38,225.05,225.38,21478.0,221.2728,221.5973,221.2728,221.5973,21478.0
2023-04-10 10:35:00,225.37,225.56,225.36,225.38,21862.0,221.5874,221.7742,221.5776,221.5973,21862.0
2023-04-10 10:40:00,225.4,225.42,225.1,225.35,16840.0,221.6169,221.6366,221.322,221.5678,16840.0
2023-04-10 10:45:00,225.35,225.38,225.12,225.22,15750.0,221.5678,221.5973,221.3416,221.4399,15750.0
2023-04-10 10:50:00,225.2,225.39,224.64,225.33,27622.0,221.4203,221.6071,220.8697,221.5481,27622.0
2023-04-10 10:55:00,225.33,225.33,225.12,225.12,15840.0,221.5481,221.5481,221.3416,221.3416,15840.0
2023-04-10 11:00:00,225.12,225.37,225.12,225.24,22495.0,221.3416,221.5874,221.3416,221.4596,22495.0
2023-04-10 11:05:00,225.24,225.37,225.04,225.05,55624.0,221.4596,221.5874,221.263,221.2728,55624.0
2023-04-10 11:10:00,225.05,225.42,225.05,225.36,37132.0,221.2728,221.6366,221.2728,221.5776,37132.0
2023-04-10 11:15:00,225.35,225.39,225.07,225.11,18975.0,221.5678,221.6071,221.2925,221.3318,18975.0
2023-04-10 11:20:00,225.11,225.18,224.97,225.03,37771.0,221.3318,221.4006,221.1941,221.2531,37771.0
2023-04-10 11:25:00,225.0,225.02,224.87,224.94,49734.0,221.2236,221.2433,221.0958,221.1646,49734.0
2023-04-10 11:30:00,224.96,225.04,224.93,225.01,27748.0,221.1843,221.263,221.1548,221.2335,27748.0
2023-04-10 11:35:00,225.02,225.21,224.97,225.18,14841.0,221.2433,221.4301,221.1941,221.4006,14841.0
2023-04-10 11:40:00,225.22,225.29,225.16,225.27,11392.0,221.4399,221.5088,221.3809,221.4891,11392.0
2023-04-10 11:45:00,225.25,225.26,225.11,225.19,8865.0,221.4694,221.4793,221.3318,221.4104,8865.0
2023-04-10 11:50:00,225.2,225.2,225.0,225.0,12843.0,221.4203,221.4203,221.2236,221.2236,12843.0
2023-04-10 11:55:00,224.99,225.0,224.75,224.79,19757.0,221.2138,221.2236,220.9778,221.0172,19757.0
2023-04-10 12:00:00,224.78,224.79,224.44,224.53,23043.0,221.0073,221.0172,220.673,220.7615,23043.0
2023-04-10 12:05:00,224.52,224.56,224.32,224.54,14831.0,220.7517,220.791,220.555,220.7714,14831.0
2023-04-10 12:10:00,224.54,224.63,224.38,224.48,21544.0,220.7714,220.8598,220.614,220.7124,21544.0
2023-04-10 12:15:00,224.48,224.75,224.47,224.74,13021.0,220.7124,220.9778,220.7025,220.968,13021.0
2023-04-10 12:20:00,224.77,224.81,224.56,224.73,23979.0,220.9975,221.0368,220.791,220.9582,23979.0
2023-04-10 12:25:00,224.74,224.77,224.64,224.64,8935.0,220.968,220.9975,220.8697,220.8697,8935.0
2023-04-10 12:30:00,224.68,224.9,224.67,224.87,16105.0,220.909,221.1253,220.8992,221.0958,16105.0
2023-04-10 12:35:00,224.92,225.21,224.86,225.13,25316.0,221.145,221.4301,221.086,221.3514,25316.0
2023-04-10 12:40:00,225.12,225.23,225.07,225.14,22627.0,221.3416,221.4498,221.2925,221.3613,22627.0
2023-04-10 12:45:00,225.15,225.32,225.11,225.26,27986.0,221.3711,221.5383,221.3318,221.4793,27986.0
2023-04-10 12:50:00,225.23,225.23,225.09,225.12,10595.0,221.4498,221.4498,221.3121,221.3416,10595.0
2023-04-10 12:55:00,225.13,225.3,225.11,225.3,14269.0,221.3514,221.5186,221.3318,221.5186,14269.0
2023-04-10 13:00:00,225.33,225.35,225.22,225.26,13346.0,221.5481,221.5678,221.4399,221.4793,13346.0
2023-04-10 13:05:00,225.27,225.51,225.26,225.48,13958.0,221.4891,221.7251,221.4793,221.6956,13958.0
2023-04-10 13:10:00,225.49,225.71,225.47,225.54,13786.0,221.7054,221.9217,221.6857,221.7546,13786.0
2023-04-10 13:15:00,225.54,225.72,225.54,225.69,8465.0,221.7546,221.9315,221.7546,221.9021,8465.0
2023-04-10 13:20:00,225.68,225.7,225.55,225.55,10395.0,221.8922,221.9119,221.7644,221.7644,10395.0
2023-04-10 13:25:00,225.59,225.78,225.57,225.72,7648.0,221.8037,221.9905,221.7841,221.9315,7648.0
2023-04-10 13:30:00,225.74,225.8,225.68,225.69,7205.0,221.9512,222.0102,221.8922,221.9021,7205.0
2023-04-10 13:35:00,225.71,225.72,225.57,225.57,8861.0,221.9217,221.9315,221.7841,221.7841,8861.0
2023-04-10 13:40:00,225.61,225.66,225.47,225.61,17824.0,221.8234,221.8726,221.6857,221.8234,17824.0
2023-04-10 13:45:00,225.61,225.88,225.61,225.8,13120.0,221.8234,222.0889,221.8234,222.0102,13120.0
2023-04-10 13:50:00,225.79,225.87,225.7,225.73,8178.0,222.0004,222.079,221.9119,221.9414,8178.0
2023-04-10 13:55:00,225.71,225.82,225.69,225.81,9143.0,221.9217,222.0299,221.9021,222.02,9143.0
2023-04-10 14:00:00,225.82,225.82,225.69,225.78,9843.0,222.0299,222.0299,221.9021,221.9905,9843.0
2023-04-10 14:05:00,225.82,225.94,225.77,225.77,8287.0,222.0299,222.1479,221.9807,221.9807,8287.0
2023-04-10 14:10:00,225.75,225.89,225.71,225.85,9424.0,221.961,222.0987,221.9217,222.0594,9424.0
2023-04-10 14:15:00,225.89,226.07,225.87,226.01,16832.0,222.0987,222.2757,222.079,222.2167,16832.0
2023-04-10 14:20:00,226.01,226.1,225.97,225.97,16043.0,222.2167,222.3052,222.1774,222.1774,16043.0
2023-04-10 14:25:00,225.96,225.98,225.83,225.87,9692.0,222.1675,222.1872,222.0397,222.079,9692.0
2023-04-10 14:30:00,225.92,226.03,225.86,225.91,6140.0,222.1282,222.2363,222.0692,222.1184,6140.0
2023-04-10 14:35:00,225.93,225.95,225.85,225.92,9825.0,222.138,222.1577,222.0594,222.1282,9825.0
2023-04-10 14:40:00,225.94,225.94,225.79,225.86,11510.0,222.1479,222.1479,222.0004,222.0692,11510.0
2023-04-10 14:45:00,225.86,226.0,225.84,225.98,7192.0,222.0692,222.2068,222.0495,222.1872,7192.0
2023-04-10 14:50:00,226.0,226.25,225.99,226.15,29402.0,222.2068,222.4527,222.197,222.3543,29402.0
2023-04-10 14:55:00,226.17,226.36,226.17,226.29,17025.0,222.374,222.5608,222.374,222.492,17025.0
2023-04-10 15:00:00,226.34,226.44,226.21,226.28,29482.0,222.5411,222.6395,222.4133,222.4821,29482.0
2023-04-10 15:05:00,226.31,226.37,226.26,226.3,32713.0,222.5116,222.5706,222.4625,222.5018,32713.0
2023-04-10 15:10:00,226.31,226.36,226.18,226.2,40819.0,222.5116,222.5608,222.3838,222.4035,40819.0
2023-04-10 15:15:00,226.24,226.24,226.07,226.12,21015.0,222.4428,222.4428,222.2757,222.3248,21015.0
2023-04-10 15:20:00,226.12,226.2,225.98,225.98,25136.0,222.3248,222.4035,222.1872,222.1872,25136.0
2023-04-10 15:25:00,225.99,226.02,225.92,225.95,19359.0,222.197,222.2265,222.1282,222.1577,19359.0
2023-04-10 15:30:00,225.96,226.11,225.95,226.04,25509.0,222.1675,222.315,222.1577,222.2462,25509.0
2023-04-10 15:35:00,226.02,226.11,225.97,226.06,41690.0,222.2265,222.315,222.1774,222.2658,41690.0
2023-04-10 15:40:00,226.05,226.1,225.88,225.9,36915.0,222.256,222.3052,222.0889,222.1085,36915.0
2023-04-10 15:45:00,225.87,225.9,225.67,225.71,58631.0,222.079,222.1085,221.8824,221.9217,58631.0
2023-04-10 15:50:00,225.73,226.11,225.58,226.03,74831.0,221.9414,222.315,221.7939,222.2363,74831.0
2023-04-10 15:55:00,226.04,226.48,225.98,226.48,247579.0,222.2462,222.6788,222.1872,222.6788,247579.0
2023-04-11 09:30:00,227.0,228.66,226.82,228.43,162503.0,223.1901,224.8222,223.0131,224.5961,162503.0
2023-04-11 09:35:00,228.45,228.72,228.31,228.67,36841.0,224.6157,224.8812,224.4781,224.832,36841.0
2023-04-11 09:40:00,228.67,228.72,227.8,227.82,51343.0,224.832,224.8812,223.9766,223.9963,51343.0
2023-04-11 09:45:00,227.87,228.18,227.69,228.0,24572.0,224.0455,224.3503,223.8685,224.1733,24572.0
2023-04-11 09:50:00,228.0,228.23,227.99,228.09,28159.0,224.1733,224.3994,224.1634,224.2618,28159.0
2023-04-11 09:55:00,228.07,228.21,227.93,227.93,21716.0,224.2421,224.3798,224.1045,224.1045,21716.0
2023-04-11 10:00:00,227.94,228.05,227.73,227.78,19842.0,224.1143,224.2224,223.9078,223.957,19842.0
2023-04-11 10:05:00,227.83,228.05,227.74,227.99,24508.0,224.0061,224.2224,223.9176,224.1634,24508.0
2023-04-11 10:10:00,227.98,228.07,227.83,227.89,45270.0,224.1536,224.2421,224.0061,224.0651,45270.0
2023-04-11 10:15:00,227.88,227.95,227.44,227.44,35946.0,224.0553,224.1241,223.6227,223.6227,35946.0
2023-04-11 10:20:00,227.44,227.5,227.29,227.5,19250.0,223.6227,223.6817,223.4752,223.6817,19250.0
2023-04-11 10:25:00,227.5,227.79,227.46,227.79,18166.0,223.6817,223.9668,223.6423,223.9668,18166.0
2023-04-11 10:30:00,227.8,227.85,227.44,227.48,23112.0,223.9766,224.0258,223.6227,223.662,23112.0
2023-04-11 10:35:00,227.44,227.45,227.04,227.15,53327.0,223.6227,223.6325,223.2294,223.3375,53327.0
2023-04-11 10:40:00,227.1,227.27,226.73,226.78,34086.0,223.2884,223.4555,222.9246,222.9738,34086.0
2023-04-11 10:45:00,226.77,227.02,226.69,227.02,27112.0,222.9639,223.2097,222.8853,223.2097,27112.0
2023-04-11 10:50:00,227.01,227.09,226.85,227.04,19763.0,223.1999,223.2786,223.0426,223.2294,19763.0
2023-04-11 10:55:00,227.04,227.1,226.77,226.83,22250.0,223.2294,223.2884,222.9639,223.0229,22250.0
2023-04-11 11:00:00,226.85,227.05,226.85,226.98,17787.0,223.0426,223.2392,223.0426,223.1704,17787.0
2023-04-11 11:05:00,227.02,227.13,226.75,226.8,19568.0,223.2097,223.3179,222.9443,222.9934,19568.0
2023-04-11 11:10:00,226.79,227.01,226.7,227.0,18030.0,222.9836,223.1999,222.8951,223.1901,18030.0
2023-04-11 11:15:00,227.0,227.09,226.86,226.98,28868.0,223.1901,223.2786,223.0524,223.1704,28868.0
2023-04-11 11:20:00,226.99,227.04,226.77,227.01,28819.0,223.1802,223.2294,222.9639,223.1999,28819.0
2023-04-11 11:25:00,227.03,227.06,226.54,226.57,32479.0,223.2196,223.2491,222.7378,222.7673,32479.0
2023-04-11 11:30:00,226.57,226.72,226.44,226.5,44371.0,222.7673,222.9148,222.6395,222.6985,44371.0
2023-04-11 11:35:00,226.49,226.49,226.2,226.44,16344.0,222.6886,222.6886,222.4035,222.6395,16344.0
2023-04-11 11:40:00,226.42,226.58,226.38,226.45,8980.0,222.6198,222.7771,222.5805,222.6493,8980.0
2023-04-11 11:45:00,226.49,226.69,226.45,226.69,8995.0,222.6886,222.8853,222.6493,222.8853,8995.0
2023-04-11 11:50:00,226.7,226.83,226.62,226.83,13401.0,222.8951,223.0229,222.8164,223.0229,13401.0
2023-04-11 11:55:00,226.79,226.83,226.71,226.74,10165.0,222.9836,223.0229,222.9049,222.9344,10165.0
2023-04-11 12:00:00,226.78,226.91,226.78,226.82,11668.0,222.9738,223.1016,222.9738,223.0131,11668.0
2023-04-11 12:05:00,226.86,227.01,226.8,227.0,11164.0,223.0524,223.1999,222.9934,223.1901,11164.0
2023-04-11 12:10:00,227.0,227.28,226.99,227.13,19867.0,223.1901,223.4654,223.1802,223.3179,19867.0
2023-04-11 12:15:00,227.16,227.31,227.12,227.31,14496.0,223.3474,223.4949,223.308,223.4949,14496.0
2023-04-11 12:20:00,227.32,227.41,227.14,227.17,11294.0,223.5047,223.5932,223.3277,223.3572,11294.0
2023-04-11 12:25:00,227.19,227.22,227.09,227.21,11020.0,223.3769,223.4064,223.2786,223.3965,11020.0
2023-04-11 12:30:00,227.21,227.29,227.06,227.06,18615.0,223.3965,223.4752,223.2491,223.2491,18615.0
2023-04-11 12:35:00,227.06,227.11,226.89,226.94,22491.0,223.2491,223.2982,223.0819,223.1311,22491.0
2023-04-11 12:40:00,226.99,227.09,226.96,227.0,16429.0,223.1802,223.2786,223.1507,223.1901,16429.0
2023-04-11 12:45:00,227.02,227.05,226.96,227.02,11714.0,223.2097,223.2392,223.1507,223.2097,11714.0
2023-04-11 12:50:00,227.02,227.16,226.99,227.13,12773.0,223.2097,223.3474,223.1802,223.3179,12773.0
2023-04-11 12:55:00,227.14,227.17,227.08,227.13,10675.0,223.3277,223.3572,223.2687,223.3179,10675.0
2023-04-11 13:00:00,227.14,227.19,226.96,227.07,12580.0,223.3277,223.3769,223.1507,223.2589,12580.0
2023-04-11 13:05:00,227.07,227.29,227.07,227.22,9719.0,223.2589,223.4752,223.2589,223.4064,9719.0
2023-04-11 13:10:00,227.22,227.23,227.07,227.07,11964.0,223.4064,223.4162,223.2589,223.2589,11964.0
2023-04-11 13:15:00,227.09,227.32,227.08,227.32,8075.0,223.2786,223.5047,223.2687,223.5047,8075.0
2023-04-11 13:20:00,227.34,227.37,227.26,227.3,8062.0,223.5244,223.5539,223.4457,223.485,8062.0
2023-04-11 13:25:00,227.31,227.36,227.28,227.36,6856.0,223.4949,223.544,223.4654,223.544,6856.0
2023-04-11 13:30:00,227.36,227.44,227.32,227.35,11617.0,223.544,223.6227,223.5047,223.5342,11617.0
2023-04-11 13:35:00,227.37,227.4,227.24,227.3,9649.0,223.5539,223.5834,223.426,223.485,9649.0
2023-04-11 13:40:00,227.34,227.42,227.28,227.4,6820.0,223.5244,223.603,223.4654,223.5834,6820.0
2023-04-11 13:45:00,227.43,227.54,227.43,227.52,8092.0,223.6128,223.721,223.6128,223.7013,8092.0
2023-04-11 13:50:00,227.54,227.54,227.4,227.51,11784.0,223.721,223.721,223.5834,223.6915,11784.0
2023-04-11 13:55:00,227.52,227.61,227.49,227.59,11281.0,223.7013,223.7898,223.6718,223.7702,11281.0
2023-04-11 14:00:00,227.58,227.64,227.47,227.55,12180.0,223.7603,223.8193,223.6522,223.7308,12180.0
2023-04-11 14:05:00,227.57,227.67,227.5,227.61,10824.0,223.7505,223.8488,223.6817,223.7898,10824.0
2023-04-11 14:10:00,227.61,227.72,227.6,227.7,13120.0,223.7898,223.898,223.78,223.8783,13120.0
2023-04-11 14:15:00,227.68,227.84,227.66,227.82,11143.0,223.8587,224.016,223.839,223.9963,11143.0
2023-04-11 14:20:00,227.82,227.9,227.79,227.8,11705.0,223.9963,224.075,223.9668,223.9766,11705.0
2023-04-11 14:25:00,227.81,227.92,227.76,227.91,12546.0,223.9865,224.0946,223.9373,224.0848,12546.0
2023-04-11 14:30:00,227.92,228.06,227.92,228.0,22566.0,224.0946,224.2323,224.0946,224.1733,22566.0
2023-04-11 14:35:00,228.03,228.2,228.03,228.18,18369.0,224.2028,224.3699,224.2028,224.3503,18369.0
2023-04-11 14:40:00,228.19,228.22,228.08,228.18,18659.0,224.3601,224.3896,224.2519,224.3503,18659.0
2023-04-11 14:45:00,228.18,228.3,228.17,228.24,15863.0,224.3503,224.4682,224.3404,224.4093,15863.0
2023-04-11 14:50:00,228.23,228.24,228.14,228.18,13520.0,224.3994,224.4093,224.3109,224.3503,13520.0
2023-04-11 14:55:00,228.18,228.31,228.18,228.28,15129.0,224.3503,224.4781,224.3503,224.4486,15129.0
2023-04-11 15:00:00,228.27,228.3,228.18,228.24,17908.0,224.4387,224.4682,224.3503,224.4093,17908.0
2023-04-11 15:05:00,228.22,228.37,228.12,228.33,16205.0,224.3896,224.5371,224.2913,224.4977,16205.0
2023-04-11 15:10:00,228.35,228.62,228.35,228.52,21444.0,224.5174,224.7829,224.5174,224.6846,21444.0
2023-04-11 15:15:00,228.53,228.7,228.51,228.68,16660.0,224.6944,224.8615,224.6747,224.8419,16660.0
2023-04-11 15:20:00,228.69,228.87,228.68,228.79,40314.0,224.8517,225.0287,224.8419,224.95,40314.0
2023-04-11 15:25:00,228.79,228.95,228.78,228.94,42203.0,224.95,225.1073,224.9402,225.0975,42203.0
2023-04-11 15:30:00,228.95,229.13,228.92,229.05,48656.0,225.1073,225.2843,225.0778,225.2057,48656.0
2023-04-11 15:35:00,229.06,229.14,228.91,228.99,37499.0,225.2155,225.2941,225.068,225.1467,37499.0
2023-04-11 15:40:00,229.0,229.01,228.82,228.9,35297.0,225.1565,225.1663,224.9795,225.0582,35297.0
2023-04-11 15:45:00,228.88,228.93,228.62,228.63,52573.0,225.0385,225.0877,224.7829,224.7927,52573.0
2023-04-11 15:50:00,228.63,228.67,228.43,228.59,67826.0,224.7927,224.832,224.5961,224.7534,67826.0
2023-04-11 15:55:00,228.6,228.63,228.27,228.44,168068.0,224.7632,224.7927,224.4387,224.6059,168068.0
2023-04-12 09:30:00,229.93,231.59,229.74,231.31,180735.0,226.0709,227.703,225.8841,227.4277,180735.0
2023-04-12 09:35:00,231.33,231.33,230.7,230.96,66646.0,227.4474,227.4474,226.828,227.0836,66646.0
2023-04-12 09:40:00,230.97,231.18,230.52,230.6,23880.0,227.0934,227.2999,226.651,226.7296,23880.0
2023-04-12 09:45:00,230.59,230.69,230.02,230.24,30457.0,226.7198,226.8181,226.1594,226.3757,30457.0
2023-04-12 09:50:00,230.24,230.97,230.19,230.88,42626.0,226.3757,227.0934,226.3265,227.0049,42626.0
2023-04-12 09:55:00,230.89,230.96,230.52,230.74,20315.0,227.0148,227.0836,226.651,226.8673,20315.0
2023-04-12 10:00:00,230.74,230.95,230.35,230.91,43817.0,226.8673,227.0738,226.4838,227.0344,43817.0
2023-04-12 10:05:00,230.88,230.99,230.65,230.8,28384.0,227.0049,227.1131,226.7788,226.9263,28384.0
2023-04-12 10:10:00,230.9,230.96,230.59,230.64,27419.0,227.0246,227.0836,226.7198,226.769,27419.0
2023-04-12 10:15:00,230.66,230.89,230.31,230.31,34326.0,226.7886,227.0148,226.4445,226.4445,34326.0
2023-04-12 10:20:00,230.35,230.82,230.34,230.81,26352.0,226.4838,226.9459,226.474,226.9361,26352.0
2023-04-12 10:25:00,230.81,230.82,230.39,230.73,27933.0,226.9361,226.9459,226.5232,226.8575,27933.0
2023-04-12 10:30:00,230.75,230.79,230.3,230.35,49143.0,226.8771,226.9165,226.4347,226.4838,49143.0
2023-04-12 10:35:00,230.34,230.37,229.87,229.95,25569.0,226.474,226.5035,226.0119,226.0906,25569.0
2023-04-12 10:40:00,229.9,230.07,229.73,229.73,48212.0,226.0414,226.2085,225.8742,225.8742,48212.0
2023-04-12 10:45:00,229.76,230.04,229.76,229.87,27451.0,225.9037,226.179,225.9037,226.0119,27451.0
2023-04-12 10:50:00,229.86,230.1,229.81,229.85,23287.0,226.0021,226.238,225.9529,225.9922,23287.0
2023-04-12 10:55:00,229.83,229.83,229.3,229.35,38871.0,225.9726,225.9726,225.4515,225.5006,38871.0
2023-04-12 11:00:00,229.34,229.48,229.08,229.18,60309.0,225.4908,225.6284,225.2352,225.3335,60309.0
2023-04-12 11:05:00,229.15,229.28,228.72,228.72,24542.0,225.304,225.4318,224.8812,224.8812,24542.0
2023-04-12 11:10:00,228.73,228.79,228.51,228.75,15209.0,224.891,224.95,224.6747,224.9107,15209.0
2023-04-12 11:15:00,228.78,228.83,228.55,228.55,13956.0,224.9402,224.9893,224.714,224.714,13956.0
2023-04-12 11:20:00,228.6,228.85,228.55,228.77,18854.0,224.7632,225.009,224.714,224.9304,18854.0
2023-04-12 11:25:00,228.75,228.79,228.59,228.66,15182.0,224.9107,224.95,224.7534,224.8222,15182.0
2023-04-12 11:30:00,228.68,228.69,228.07,228.08,89937.0,224.8419,224.8517,224.2421,224.2519,89937.0
2023-04-12 11:35:00,228.08,228.21,227.81,228.11,24239.0,224.2519,224.3798,223.9865,224.2814,24239.0
2023-04-12 11:40:00,228.11,228.51,228.08,228.51,13427.0,224.2814,224.6747,224.2519,224.6747,13427.0
2023-04-12 11:45:00,228.49,228.83,228.48,228.78,16272.0,224.6551,224.9893,224.6452,224.9402,16272.0
2023-04-12 11:50:00,228.8,229.02,228.65,228.98,72648.0,224.9599,225.1762,224.8124,225.1368,72648.0
2023-04-12 11:55:00,228.99,228.99,228.71,228.82,9673.0,225.1467,225.1467,224.8714,224.9795,9673.0
2023-04-12 12:00:00,228.83,229.04,228.76,228.87,11699.0,224.9893,225.1958,224.9205,225.0287,11699.0
2023-04-12 12:05:00,228.84,228.97,228.79,228.79,13105.0,224.9992,225.127,224.95,224.95,13105.0
2023-04-12 12:10:00,228.8,228.84,228.6,228.8,17072.0,224.9599,224.9992,224.7632,224.9599,17072.0
2023-04-12 12:15:00,228.78,228.96,228.73,228.87,7511.0,224.9402,225.1172,224.891,225.0287,7511.0
2023-04-12 12:20:00,228.84,229.01,228.82,228.97,8939.0,224.9992,225.1663,224.9795,225.127,8939.0
2023-04-12 12:25:00,229.0,229.12,228.92,228.99,12521.0,225.1565,225.2745,225.0778,225.1467,12521.0
2023-04-12 12:30:00,229.0,229.1,228.97,228.99,9155.0,225.1565,225.2548,225.127,225.1467,9155.0
2023-04-12 12:35:00,228.96,229.06,228.92,229.01,11383.0,225.1172,225.2155,225.0778,225.1663,11383.0
2023-04-12 12:40:00,229.03,229.03,228.81,228.81,60339.0,225.186,225.186,224.9697,224.9697,60339.0
2023-04-12 12:45:00,228.8,229.07,228.79,228.99,13296.0,224.9599,225.2253,224.95,225.1467,13296.0
2023-04-12 12:50:00,229.01,229.03,228.77,228.94,13105.0,225.1663,225.186,224.9304,225.0975,13105.0
2023-04-12 12:55:00,228.93,229.21,228.93,229.08,13949.0,225.0877,225.363,225.0877,225.2352,13949.0
2023-04-12 13:00:00,229.1,229.2,228.96,229.13,13469.0,225.2548,225.3531,225.1172,225.2843,13469.0
2023-04-12 13:05:00,229.15,229.43,229.15,229.37,7421.0,225.304,225.5793,225.304,225.5203,7421.0
2023-04-12 13:10:00,229.37,229.58,229.34,229.51,7607.0,225.5203,225.7268,225.4908,225.6579,7607.0
2023-04-12 13:15:00,229.53,229.54,229.31,229.34,11857.0,225.6776,225.6874,225.4613,225.4908,11857.0
2023-04-12 13:20:00,229.34,229.37,229.21,229.3,11648.0,225.4908,225.5203,225.363,225.4515,11648.0
2023-04-12 13:25:00,229.3,229.41,229.26,229.34,8155.0,225.4515,225.5596,225.4121,225.4908,8155.0
2023-04-12 13:30:00,229.36,229.46,229.32,229.33,7977.0,225.5105,225.6088,225.4711,225.481,7977.0
2023-04-12 13:35:00,229.34,229.37,229.07,229.11,12463.0,225.4908,225.5203,225.2253,225.2646,12463.0
2023-04-12 13:40:00,229.11,229.24,229.0,229.07,12606.0,225.2646,225.3925,225.1565,225.2253,12606.0
2023-04-12 13:45:00,229.06,229.18,229.01,229.03,12622.0,225.2155,225.3335,225.1663,225.186,12622.0
2023-04-12 13:50:00,229.06,229.19,229.03,229.08,10140.0,225.2155,225.3433,225.186,225.2352,10140.0
2023-04-12 13:55:00,229.03,229.17,229.01,229.04,13650.0,225.186,225.3236,225.1663,225.1958,13650.0
2023-04-12 14:00:00,228.99,229.22,228.86,229.11,17931.0,225.1467,225.3728,225.0188,225.2646,17931.0
2023-04-12 14:05:00,229.12,229.24,228.77,228.86,26043.0,225.2745,225.3925,224.9304,225.0188,26043.0
2023-04-12 14:10:00,228.85,229.22,228.74,229.22,18384.0,225.009,225.3728,224.9009,225.3728,18384.0
2023-04-12 14:15:00,229.23,229.35,229.19,229.25,11263.0,225.3826,225.5006,225.3433,225.4023,11263.0
2023-04-12 14:20:00,229.25,229.35,229.12,229.18,10736.0,225.4023,225.5006,225.2745,225.3335,10736.0
2023-04-12 14:25:00,229.16,229.18,228.34,228.44,32533.0,225.3138,225.3335,224.5076,224.6059,32533.0
2023-04-12 14:30:00,228.42,228.42,228.04,228.04,12202.0,224.5862,224.5862,224.2126,224.2126,12202.0
2023-04-12 14:35:00,228.04,228.1,227.82,227.88,15563.0,224.2126,224.2716,223.9963,224.0553,15563.0
2023-04-12 14:40:00,227.82,228.12,227.77,228.01,16832.0,223.9963,224.2913,223.9471,224.1831,16832.0
2023-04-12 14:45:00,228.03,228.12,227.77,227.88,44016.0,224.2028,224.2913,223.9471,224.0553,44016.0
2023-04-12 14:50:00,227.87,228.15,227.79,228.14,28589.0,224.0455,224.3208,223.9668,224.3109,28589.0
2023-04-12 14:55:00,228.13,228.31,228.08,228.2,15179.0,224.3011,224.4781,224.2519,224.3699,15179.0
2023-04-12 15:00:00,228.18,228.34,227.97,227.98,24203.0,224.3503,224.5076,224.1438,224.1536,24203.0
2023-04-12 15:05:00,228.01,228.19,228.01,228.13,17393.0,224.1831,224.3601,224.1831,224.3011,17393.0
2023-04-12 15:10:00,228.09,228.1,227.87,227.94,20149.0,224.2618,224.2716,224.0455,224.1143,20149.0
2023-04-12 15:15:00,227.96,228.02,227.73,228.01,47047.0,224.134,224.1929,223.9078,224.1831,47047.0
2023-04-12 15:20:00,227.99,228.08,227.78,227.81,53877.0,224.1634,224.2519,223.957,223.9865,53877.0
2023-04-12 15:25:00,227.77,227.88,227.64,227.71,48999.0,223.9471,224.0553,223.8193,223.8881,48999.0
2023-04-12 15:30:00,227.73,227.97,227.66,227.81,25925.0,223.9078,224.1438,223.839,223.9865,25925.0
2023-04-12 15:35:00,227.79,227.98,227.78,227.96,22737.0,223.9668,224.1536,223.957,224.134,22737.0
2023-04-12 15:40:00,227.98,228.03,227.76,227.77,31621.0,224.1536,224.2028,223.9373,223.9471,31621.0
2023-04-12 15:45:00,227.76,227.92,227.33,227.43,47857.0,223.9373,224.0946,223.5145,223.6128,47857.0
2023-04-12 15:50:00,227.45,227.82,227.4,227.61,80797.0,223.6325,223.9963,223.5834,223.7898,80797.0
2023-04-12 15:55:00,227.63,227.88,227.46,227.88,193783.0,223.8095,224.0553,223.6423,224.0553,193783.0
2023-04-13 09:30:00,229.46,229.92,228.8,229.56,101269.0,225.6088,226.0611,224.9599,225.7071,101269.0
2023-04-13 09:35:00,229.62,229.77,229.13,229.55,31808.0,225.7661,225.9136,225.2843,225.6973,31808.0
2023-04-13 09:40:00,229.56,229.71,229.05,229.17,25138.0,225.7071,225.8546,225.2057,225.3236,25138.0
2023-04-13 09:45:00,229.17,229.36,229.11,229.31,23279.0,225.3236,225.5105,225.2646,225.4613,23279.0
2023-04-13 09:50:00,229.31,229.46,229.15,229.3,37889.0,225.4613,225.6088,225.304,225.4515,37889.0
2023-04-13 09:55:00,229.28,229.5,228.9,229.07,25063.0,225.4318,225.6481,225.0582,225.2253,25063.0
2023-04-13 10:00:00,229.1,229.41,229.1,229.35,29613.0,225.2548,225.5596,225.2548,225.5006,29613.0
2023-04-13 10:05:00,229.38,229.71,229.38,229.48,52540.0,225.5301,225.8546,225.5301,225.6284,52540.0
2023-04-13 10:10:00,229.47,230.3,229.38,230.28,70306.0,225.6186,226.4347,225.5301,226.415,70306.0
2023-04-13 10:15:00,230.28,230.71,230.28,230.67,37247.0,226.415,226.8378,226.415,226.7985,37247.0
2023-04-13 10:20:00,230.66,230.8,230.5,230.73,44561.0,226.7886,226.9263,226.6313,226.8575,44561.0
2023-04-13 10:25:00,230.71,231.01,230.56,230.58,32534.0,226.8378,227.1328,226.6903,226.71,32534.0
2023-04-13 10:30:00,230.61,230.86,230.4,230.83,38656.0,226.7395,226.9853,226.533,226.9558,38656.0
2023-04-13 10:35:00,230.87,230.93,230.68,230.85,21458.0,226.9951,227.0541,226.8083,226.9754,21458.0
2023-04-13 10:40:00,230.88,231.1,230.66,231.05,33706.0,227.0049,227.2212,226.7886,227.1721,33706.0
2023-04-13 10:45:00,231.06,231.19,230.97,231.08,29775.0,227.1819,227.3097,227.0934,227.2016,29775.0
2023-04-13 10:50:00,231.07,231.52,231.01,231.45,37695.0,227.1918,227.6342,227.1328,227.5654,37695.0
2023-04-13 10:55:00,231.41,231.49,231.24,231.26,22567.0,227.526,227.6047,227.3589,227.3786,22567.0
2023-04-13 11:00:00,231.28,231.62,231.14,231.51,39799.0,227.3982,227.7325,227.2606,227.6244,39799.0
2023-04-13 11:05:00,231.55,231.74,231.42,231.74,21701.0,227.6637,227.8505,227.5359,227.8505,21701.0
2023-04-13 11:10:00,231.72,231.9,231.49,231.55,25325.0,227.8308,228.0078,227.6047,227.6637,25325.0
2023-04-13 11:15:00,231.54,231.67,231.5,231.64,14283.0,227.6539,227.7817,227.6145,227.7522,14283.0
2023-04-13 11:20:00,231.64,231.75,231.48,231.58,17697.0,227.7522,227.8603,227.5949,227.6932,17697.0
2023-04-13 11:25:00,231.58,231.67,231.5,231.67,22491.0,227.6932,227.7817,227.6145,227.7817,22491.0
2023-04-13 11:30:00,231.64,231.65,231.41,231.42,18007.0,227.7522,227.762,227.526,227.5359,18007.0
2023-04-13 11:35:00,231.42,231.68,231.42,231.56,20966.0,227.5359,227.7915,227.5359,227.6735,20966.0
2023-04-13 11:40:00,231.54,231.6,231.43,231.53,16278.0,227.6539,227.7129,227.5457,227.644,16278.0
2023-04-13 11:45:00,231.53,231.58,231.48,231.53,13469.0,227.644,227.6932,227.5949,227.644,13469.0
2023-04-13 11:50:00,231.51,231.56,231.32,231.39,21758.0,227.6244,227.6735,227.4376,227.5064,21758.0
2023-04-13 11:55:00,231.37,231.68,231.32,231.63,21487.0,227.4867,227.7915,227.4376,227.7424,21487.0
2023-04-13 12:00:00,231.63,231.63,231.44,231.45,15437.0,227.7424,227.7424,227.5555,227.5654,15437.0
2023-04-13 12:05:00,231.44,231.62,231.28,231.31,11719.0,227.5555,227.7325,227.3982,227.4277,11719.0
2023-04-13 12:10:00,231.3,231.35,231.11,231.16,11661.0,227.4179,227.4671,227.2311,227.2802,11661.0
2023-04-13 12:15:00,231.16,231.4,231.14,231.26,10469.0,227.2802,227.5162,227.2606,227.3786,10469.0
2023-04-13 12:20:00,231.26,231.34,231.19,231.27,6311.0,227.3786,227.4572,227.3097,227.3884,6311.0
2023-04-13 12:25:00,231.23,231.23,231.03,231.04,11937.0,227.3491,227.3491,227.1524,227.1623,11937.0
2023-04-13 12:30:00,231.09,231.15,231.05,231.12,9396.0,227.2114,227.2704,227.1721,227.2409,9396.0
2023-04-13 12:35:00,231.12,231.2,230.99,231.18,17738.0,227.2409,227.3196,227.1131,227.2999,17738.0
2023-04-13 12:40:00,231.2,231.2,230.89,231.06,13083.0,227.3196,227.3196,227.0148,227.1819,13083.0
2023-04-13 12:45:00,231.06,231.12,230.95,230.96,12814.0,227.1819,227.2409,227.0738,227.0836,12814.0
2023-04-13 12:50:00,230.98,231.02,230.88,230.96,10963.0,227.1033,227.1426,227.0049,227.0836,10963.0
2023-04-13 12:55:00,230.99,231.11,230.96,231.07,14749.0,227.1131,227.2311,227.0836,227.1918,14749.0
2023-04-13 13:00:00,231.08,231.09,230.87,231.03,7263.0,227.2016,227.2114,226.9951,227.1524,7263.0
2023-04-13 13:05:00,231.05,231.05,230.94,230.94,10725.0,227.1721,227.1721,227.0639,227.0639,10725.0
2023-04-13 13:10:00,230.96,231.25,230.93,231.14,15643.0,227.0836,227.3687,227.0541,227.2606,15643.0
2023-04-13 13:15:00,231.1,231.28,231.1,231.26,16526.0,227.2212,227.3982,227.2212,227.3786,16526.0
2023-04-13 13:20:00,231.28,231.31,231.21,231.28,10430.0,227.3982,227.4277,227.3294,227.3982,10430.0
2023-04-13 13:25:00,231.27,231.38,231.17,231.17,81173.0,227.3884,227.4966,227.2901,227.2901,81173.0
2023-04-13 13:30:00,231.19,231.23,230.99,231.11,8203.0,227.3097,227.3491,227.1131,227.2311,8203.0
2023-04-13 13:35:00,231.07,231.33,231.07,231.33,11058.0,227.1918,227.4474,227.1918,227.4474,11058.0
2023-04-13 13:40:00,231.33,231.6,231.31,231.51,22744.0,227.4474,227.7129,227.4277,227.6244,22744.0
2023-04-13 13:45:00,231.48,231.65,231.45,231.61,11756.0,227.5949,227.762,227.5654,227.7227,11756.0
2023-04-13 13:50:00,231.62,231.68,231.54,231.64,12523.0,227.7325,227.7915,227.6539,227.7522,12523.0
2023-04-13 13:55:00,231.62,231.7,231.51,231.51,20210.0,227.7325,227.8112,227.6244,227.6244,20210.0
2023-04-13 14:00:00,231.51,231.64,231.49,231.59,64290.0,227.6244,227.7522,227.6047,227.703,64290.0
2023-04-13 14:05:00,231.6,231.74,231.59,231.67,21581.0,227.7129,227.8505,227.703,227.7817,21581.0
2023-04-13 14:10:00,231.68,231.87,231.67,231.79,29682.0,227.7915,227.9783,227.7817,227.8997,29682.0
2023-04-13 14:15:00,231.82,231.99,231.82,231.87,23702.0,227.9292,228.0963,227.9292,227.9783,23702.0
2023-04-13 14:20:00,231.87,231.98,231.8,231.84,14494.0,227.9783,228.0865,227.9095,227.9488,14494.0
2023-04-13 14:25:00,231.82,231.87,231.77,231.82,11085.0,227.9292,227.9783,227.88,227.9292,11085.0
2023-04-13 14:30:00,231.83,231.98,231.83,231.87,21078.0,227.939,228.0865,227.939,227.9783,21078.0
2023-04-13 14:35:00,231.87,231.93,231.77,231.84,10923.0,227.9783,228.0373,227.88,227.9488,10923.0
2023-04-13 14:40:00,231.85,232.05,231.8,232.03,39648.0,227.9587,228.1553,227.9095,228.1356,39648.0
2023-04-13 14:45:00,232.04,232.09,231.93,232.0,32090.0,228.1455,228.1946,228.0373,228.1061,32090.0
2023-04-13 14:50:00,232.03,232.07,231.86,231.95,28635.0,228.1356,228.175,227.9685,228.057,28635.0
2023-04-13 14:55:00,231.98,232.2,231.95,232.17,19252.0,228.0865,228.3028,228.057,228.2733,19252.0
2023-04-13 15:00:00,232.22,232.25,232.08,232.15,36439.0,228.3225,228.3519,228.1848,228.2536,36439.0
2023-04-13 15:05:00,232.15,232.35,232.02,232.27,43286.0,228.2536,228.4503,228.1258,228.3716,43286.0
2023-04-13 15:10:00,232.27,232.31,232.11,232.15,44805.0,228.3716,228.4109,228.2143,228.2536,44805.0
2023-04-13 15:15:00,232.13,232.46,232.07,232.46,24991.0,228.234,228.5584,228.175,228.5584,24991.0
2023-04-13 15:20:00,232.48,232.59,232.3,232.36,30312.0,228.5781,228.6862,228.4011,228.4601,30312.0
2023-04-13 15:25:00,232.32,232.52,232.29,232.52,19898.0,228.4208,228.6174,228.3913,228.6174,19898.0
2023-04-13 15:30:00,232.52,232.52,232.3,232.39,41841.0,228.6174,228.6174,228.4011,228.4896,41841.0
2023-04-13 15:35:00,232.37,232.42,232.31,232.36,29345.0,228.4699,228.5191,228.4109,228.4601,29345.0
2023-04-13 15:40:00,232.38,232.52,232.37,232.49,41395.0,228.4798,228.6174,228.4699,228.5879,41395.0
2023-04-13 15:45:00,232.5,232.72,232.43,232.47,68256.0,228.5978,228.8141,228.5289,228.5683,68256.0
2023-04-13 15:50:00,232.46,232.75,232.37,232.71,113577.0,228.5584,228.8436,228.4699,228.8042,113577.0
2023-04-13 15:55:00,232.71,232.84,232.5,232.73,234103.0,228.8042,228.932,228.5978,228.8239,234103.0
2023-04-14 09:30:00,232.99,234.88,232.77,234.75,222825.0,229.0795,230.9378,228.8632,230.81,222825.0
2023-04-14 09:35:00,234.72,234.96,234.53,234.89,104875.0,230.7805,231.0165,230.5937,230.9476,104875.0
2023-04-14 09:40:00,234.84,234.99,234.6,234.71,90908.0,230.8985,231.046,230.6625,230.7707,90908.0
2023-04-14 09:45:00,234.74,234.88,234.5,234.72,40474.0,230.8002,230.9378,230.5642,230.7805,40474.0
2023-04-14 09:50:00,234.74,234.83,234.51,234.71,30507.0,230.8002,230.8886,230.574,230.7707,30507.0
2023-04-14 09:55:00,234.7,234.92,234.66,234.69,49388.0,230.7608,230.9771,230.7215,230.751,49388.0
2023-04-14 10:00:00,234.6,234.81,234.38,234.8,58993.0,230.6625,230.869,230.4462,230.8591,58993.0
2023-04-14 10:05:00,234.82,234.83,233.59,233.88,88881.0,230.8788,230.8886,229.6695,229.9546,88881.0
2023-04-14 10:10:00,233.94,234.36,233.87,234.24,27904.0,230.0136,230.4265,229.9448,230.3085,27904.0
2023-04-14 10:15:00,234.21,234.48,234.04,234.23,26423.0,230.2791,230.5445,230.1119,230.2987,26423.0
2023-04-14 10:20:00,234.3,234.44,233.81,234.11,24652.0,230.3675,230.5052,229.8858,230.1807,24652.0
2023-04-14 10:25:00,234.14,234.44,234.0,234.39,36835.0,230.2102,230.5052,230.0726,230.456,36835.0
2023-04-14 10:30:00,234.4,234.52,234.23,234.33,18817.0,230.4659,230.5838,230.2987,230.397,18817.0
2023-04-14 10:35:00,234.34,234.48,234.14,234.45,49343.0,230.4069,230.5445,230.2102,230.515,49343.0
2023-04-14 10:40:00,234.52,234.52,233.82,234.02,41646.0,230.5838,230.5838,229.8956,230.0922,41646.0
2023-04-14 10:45:00,234.08,234.19,233.9,233.9,38800.0,230.1512,230.2594,229.9743,229.9743,38800.0
2023-04-14 10:50:00,233.9,233.9,233.16,233.17,26339.0,229.9743,229.9743,229.2467,229.2565,26339.0
2023-04-14 10:55:00,233.19,233.64,233.1,233.59,31095.0,229.2762,229.7186,229.1877,229.6695,31095.0
2023-04-14 11:00:00,233.63,233.67,233.28,233.3,17921.0,229.7088,229.7481,229.3647,229.3843,17921.0
2023-04-14 11:05:00,233.31,233.53,233.15,233.47,22264.0,229.3942,229.6105,229.2368,229.5515,22264.0
2023-04-14 11:10:00,233.55,233.86,233.55,233.72,22020.0,229.6301,229.9349,229.6301,229.7973,22020.0
2023-04-14 11:15:00,233.71,233.73,233.31,233.54,17912.0,229.7874,229.8071,229.3942,229.6203,17912.0
2023-04-14 11:20:00,233.55,233.58,233.18,233.22,19104.0,229.6301,229.6596,229.2663,229.3057,19104.0
2023-04-14 11:25:00,233.21,233.25,233.08,233.14,17167.0,229.2958,229.3352,229.168,229.227,17167.0
2023-04-14 11:30:00,233.18,233.32,233.12,233.21,19221.0,229.2663,229.404,229.2073,229.2958,19221.0
2023-04-14 11:35:00,233.26,233.37,232.96,233.15,16590.0,229.345,229.4532,229.05,229.2368,16590.0
2023-04-14 11:40:00,233.13,233.3,233.1,233.22,24212.0,229.2172,229.3843,229.1877,229.3057,24212.0
2023-04-14 11:45:00,233.24,233.34,233.08,233.1,11923.0,229.3253,229.4237,229.168,229.1877,11923.0
2023-04-14 11:50:00,233.12,233.19,232.9,233.14,13890.0,229.2073,229.2762,228.991,229.227,13890.0
2023-04-14 11:55:00,233.14,233.26,233.0,233.26,16966.0,229.227,229.345,229.0894,229.345,16966.0
2023-04-14 12:00:00,233.26,233.33,233.03,233.06,16661.0,229.345,229.4138,229.1189,229.1484,16661.0
2023-04-14 12:05:00,233.07,233.23,232.83,232.98,17485.0,229.1582,229.3155,228.9222,229.0697,17485.0
2023-04-14 12:10:00,232.97,233.03,232.75,232.8,10132.0,229.0599,229.1189,228.8436,228.8927,10132.0
2023-04-14 12:15:00,232.82,232.98,232.77,232.96,21050.0,228.9124,229.0697,228.8632,229.05,21050.0
2023-04-14 12:20:00,232.93,233.11,232.84,232.99,11803.0,229.0205,229.1975,228.932,229.0795,11803.0
2023-04-14 12:25:00,232.99,233.06,232.81,232.87,25377.0,229.0795,229.1484,228.9025,228.9615,25377.0
2023-04-14 12:30:00,232.87,233.11,232.75,233.11,12016.0,228.9615,229.1975,228.8436,229.1975,12016.0
2023-04-14 12:35:00,233.12,233.12,232.59,232.65,19389.0,229.2073,229.2073,228.6862,228.7452,19389.0
2023-04-14 12:40:00,232.64,232.77,232.48,232.51,24407.0,228.7354,228.8632,228.5781,228.6076,24407.0
2023-04-14 12:45:00,232.48,232.52,232.24,232.47,30362.0,228.5781,228.6174,228.3421,228.5683,30362.0
2023-04-14 12:50:00,232.46,232.54,232.37,232.38,8643.0,228.5584,228.6371,228.4699,228.4798,8643.0
2023-04-14 12:55:00,232.38,232.51,232.34,232.46,10288.0,228.4798,228.6076,228.4404,228.5584,10288.0
2023-04-14 13:00:00,232.46,232.81,232.43,232.74,10636.0,228.5584,228.9025,228.5289,228.8337,10636.0
2023-04-14 13:05:00,232.8,232.92,232.74,232.79,10515.0,228.8927,229.0107,228.8337,228.8829,10515.0
2023-04-14 13:10:00,232.82,233.01,232.74,232.93,22322.0,228.9124,229.0992,228.8337,229.0205,22322.0
2023-04-14 13:15:00,232.94,233.15,232.93,233.11,17208.0,229.0304,229.2368,229.0205,229.1975,17208.0
2023-04-14 13:20:00,233.1,233.1,232.78,232.91,16717.0,229.1877,229.1877,228.8731,229.0009,16717.0
2023-04-14 13:25:00,232.91,232.92,232.69,232.69,9821.0,229.0009,229.0107,228.7846,228.7846,9821.0
2023-04-14 13:30:00,232.71,232.76,232.38,232.71,21814.0,228.8042,228.8534,228.4798,228.8042,21814.0
2023-04-14 13:35:00,232.73,232.73,232.59,232.66,14851.0,228.8239,228.8239,228.6862,228.7551,14851.0
2023-04-14 13:40:00,232.67,232.9,232.61,232.64,19708.0,228.7649,228.991,228.7059,228.7354,19708.0
2023-04-14 13:45:00,232.63,232.83,232.5,232.72,10497.0,228.7256,228.9222,228.5978,228.8141,10497.0
2023-04-14 13:50:00,232.74,232.97,232.74,232.97,7694.0,228.8337,229.0599,228.8337,229.0599,7694.0
2023-04-14 13:55:00,233.0,233.02,232.91,232.93,16000.0,229.0894,229.109,229.0009,229.0205,16000.0
2023-04-14 14:00:00,232.95,233.0,232.79,232.86,10841.0,229.0402,229.0894,228.8829,228.9517,10841.0
2023-04-14 14:05:00,232.84,233.09,232.76,233.04,18164.0,228.932,229.1778,228.8534,229.1287,18164.0
2023-04-14 14:10:00,233.06,233.31,233.06,233.31,18616.0,229.1484,229.3942,229.1484,229.3942,18616.0
2023-04-14 14:15:00,233.34,233.5,233.3,233.32,20678.0,229.4237,229.581,229.3843,229.404,20678.0
2023-04-14 14:20:00,233.3,233.67,233.3,233.67,17203.0,229.3843,229.7481,229.3843,229.7481,17203.0
2023-04-14 14:25:00,233.63,233.84,233.57,233.83,13230.0,229.7088,229.9153,229.6498,229.9054,13230.0
2023-04-14 14:30:00,233.84,233.96,233.84,233.84,17733.0,229.9153,230.0332,229.9153,229.9153,17733.0
2023-04-14 14:35:00,233.86,233.93,233.71,233.79,17342.0,229.9349,230.0038,229.7874,229.8661,17342.0
2023-04-14 14:40:00,233.78,233.98,233.73,233.96,20607.0,229.8563,230.0529,229.8071,230.0332,20607.0
2023-04-14 14:45:00,233.98,234.03,233.78,233.84,24203.0,230.0529,230.1021,229.8563,229.9153,24203.0
2023-04-14 14:50:00,233.86,233.86,233.73,233.79,13976.0,229.9349,229.9349,229.8071,229.8661,13976.0
2023-04-14 14:55:00,233.8,233.97,233.8,233.94,21372.0,229.8759,230.0431,229.8759,230.0136,21372.0
2023-04-14 15:00:00,233.94,233.96,233.77,233.84,26316.0,230.0136,230.0332,229.8464,229.9153,26316.0
2023-04-14 15:05:00,233.84,233.86,233.69,233.75,11318.0,229.9153,229.9349,229.7678,229.8268,11318.0
2023-04-14 15:10:00,233.75,233.77,233.48,233.48,13637.0,229.8268,229.8464,229.5613,229.5613,13637.0
2023-04-14 15:15:00,233.48,233.48,233.1,233.43,27438.0,229.5613,229.5613,229.1877,229.5121,27438.0
2023-04-14 15:20:00,233.43,233.7,233.3,233.68,17022.0,229.5121,229.7776,229.3843,229.7579,17022.0
2023-04-14 15:25:00,233.71,233.89,233.71,233.79,20784.0,229.7874,229.9644,229.7874,229.8661,20784.0
2023-04-14 15:30:00,233.81,233.97,233.77,233.86,21420.0,229.8858,230.0431,229.8464,229.9349,21420.0
2023-04-14 15:35:00,233.84,234.01,233.8,234.0,24480.0,229.9153,230.0824,229.8759,230.0726,24480.0
2023-04-14 15:40:00,234.05,234.1,233.92,234.06,30821.0,230.1217,230.1709,229.9939,230.1316,30821.0
2023-04-14 15:45:00,234.06,234.15,233.96,234.05,47637.0,230.1316,230.2201,230.0332,230.1217,47637.0
2023-04-14 15:50:00,234.02,234.14,233.78,234.05,58442.0,230.0922,230.2102,229.8563,230.1217,58442.0
2023-04-14 15:55:00,234.08,234.22,233.93,233.94,153977.0,230.1512,230.2889,230.0038,230.0136,153977.0
2023-04-17 09:30:00,234.02,234.05,233.22,233.8,138808.0,230.0922,230.1217,229.3057,229.8759,138808.0
2023-04-17 09:35:00,233.76,234.03,233.76,233.78,52419.0,229.8366,230.1021,229.8366,229.8563,52419.0
2023-04-17 09:40:00,233.76,234.0,233.5,233.52,26240.0,229.8366,230.0726,229.581,229.6006,26240.0
2023-04-17 09:45:00,233.58,233.72,233.28,233.42,16583.0,229.6596,229.7973,229.3647,229.5023,16583.0
2023-04-17 09:50:00,233.49,233.63,233.14,233.14,20788.0,229.5711,229.7088,229.227,229.227,20788.0
2023-04-17 09:55:00,233.13,233.37,232.91,233.35,43319.0,229.2172,229.4532,229.0009,229.4335,43319.0
2023-04-17 10:00:00,233.39,233.64,233.07,233.2,27046.0,229.4728,229.7186,229.1582,229.286,27046.0
2023-04-17 10:05:00,233.23,233.41,233.2,233.35,21056.0,229.3155,229.4925,229.286,229.4335,21056.0
2023-04-17 10:10:00,233.35,233.5,233.28,233.45,13701.0,229.4335,229.581,229.3647,229.5318,13701.0
2023-04-17 10:15:00,233.45,233.61,233.44,233.56,18841.0,229.5318,229.6891,229.522,229.64,18841.0
2023-04-17 10:20:00,233.55,233.81,233.5,233.77,43209.0,229.6301,229.8858,229.581,229.8464,43209.0
2023-04-17 10:25:00,233.74,233.76,233.52,233.52,22918.0,229.8169,229.8366,229.6006,229.6006,22918.0
2023-04-17 10:30:00,233.52,233.8,233.49,233.56,27264.0,229.6006,229.8759,229.5711,229.64,27264.0
2023-04-17 10:35:00,233.56,233.56,233.09,233.26,20432.0,229.64,229.64,229.1778,229.345,20432.0
2023-04-17 10:40:00,233.28,233.3,233.01,233.01,33560.0,229.3647,229.3843,229.0992,229.0992,33560.0
2023-04-17 10:45:00,233.0,233.05,232.86,233.0,30950.0,229.0894,229.1385,228.9517,229.0894,30950.0
2023-04-17 10:50:00,233.0,233.04,232.83,232.95,53604.0,229.0894,229.1287,228.9222,229.0402,53604.0
2023-04-17 10:55:00,232.94,232.94,232.61,232.91,23531.0,229.0304,229.0304,228.7059,229.0009,23531.0
2023-04-17 11:00:00,232.87,232.98,232.54,232.6,19736.0,228.9615,229.0697,228.6371,228.6961,19736.0
2023-04-17 11:05:00,232.64,232.74,232.55,232.59,14630.0,228.7354,228.8337,228.6469,228.6862,14630.0
2023-04-17 11:10:00,232.62,232.63,232.38,232.42,13791.0,228.7157,228.7256,228.4798,228.5191,13791.0
2023-04-17 11:15:00,232.43,232.6,232.32,232.42,22433.0,228.5289,228.6961,228.4208,228.5191,22433.0
2023-04-17 11:20:00,232.45,232.46,232.24,232.44,16393.0,228.5486,228.5584,228.3421,228.5388,16393.0
2023-04-17 11:25:00,232.43,232.45,231.93,231.93,15874.0,228.5289,228.5486,228.0373,228.0373,15874.0
2023-04-17 11:30:00,231.96,231.96,231.56,231.65,25741.0,228.0668,228.0668,227.6735,227.762,25741.0
2023-04-17 11:35:00,231.66,231.78,231.4,231.5,25471.0,227.7719,227.8898,227.5162,227.6145,25471.0
2023-04-17 11:40:00,231.51,231.78,231.51,231.58,20279.0,227.6244,227.8898,227.6244,227.6932,20279.0
2023-04-17 11:45:00,231.57,231.77,231.52,231.6,20055.0,227.6834,227.88,227.6342,227.7129,20055.0
2023-04-17 11:50:00,231.61,231.73,231.52,231.53,16203.0,227.7227,227.8407,227.6342,227.644,16203.0
2023-04-17 11:55:00,231.55,231.61,231.4,231.4,16484.0,227.6637,227.7227,227.5162,227.5162,16484.0
2023-04-17 12:00:00,231.39,231.45,231.13,231.15,13950.0,227.5064,227.5654,227.2507,227.2704,13950.0
2023-04-17 12:05:00,231.14,231.31,231.02,231.18,14923.0,227.2606,227.4277,227.1426,227.2999,14923.0
2023-04-17 12:10:00,231.23,231.29,231.08,231.09,11244.0,227.3491,227.4081,227.2016,227.2114,11244.0
2023-04-17 12:15:00,231.08,231.32,230.94,231.22,19599.0,227.2016,227.4376,227.0639,227.3392,19599.0
2023-04-17 12:20:00,231.24,231.25,231.05,231.14,16001.0,227.3589,227.3687,227.1721,227.2606,16001.0
2023-04-17 12:25:00,231.18,231.44,231.17,231.44,46419.0,227.2999,227.5555,227.2901,227.5555,46419.0
2023-04-17 12:30:00,231.43,231.45,231.3,231.31,16470.0,227.5457,227.5654,227.4179,227.4277,16470.0
2023-04-17 12:35:00,231.27,231.47,231.25,231.34,9523.0,227.3884,227.585,227.3687,227.4572,9523.0
2023-04-17 12:40:00,231.32,231.39,231.2,231.27,7781.0,227.4376,227.5064,227.3196,227.3884,7781.0
2023-04-17 12:45:00,231.28,231.47,231.26,231.26,7759.0,227.3982,227.585,227.3786,227.3786,7759.0
2023-04-17 12:50:00,231.27,231.35,231.23,231.28,12427.0,227.3884,227.4671,227.3491,227.3982,12427.0
2023-04-17 12:55:00,231.29,231.37,231.2,231.26,9771.0,227.4081,227.4867,227.3196,227.3786,9771.0
2023-04-17 13:00:00,231.28,231.47,231.27,231.36,35678.0,227.3982,227.585,227.3884,227.4769,35678.0
2023-04-17 13:05:00,231.41,231.42,231.22,231.33,17776.0,227.526,227.5359,227.3392,227.4474,17776.0
2023-04-17 13:10:00,231.4,231.8,231.36,231.76,80024.0,227.5162,227.9095,227.4769,227.8702,80024.0
2023-04-17 13:15:00,231.77,231.81,231.61,231.67,19157.0,227.88,227.9193,227.7227,227.7817,19157.0
2023-04-17 13:20:00,231.67,231.71,231.42,231.51,11292.0,227.7817,227.821,227.5359,227.6244,11292.0
2023-04-17 13:25:00,231.48,231.69,231.41,231.66,8035.0,227.5949,227.8013,227.526,227.7719,8035.0
2023-04-17 13:30:00,231.66,231.74,231.62,231.72,8649.0,227.7719,227.8505,227.7325,227.8308,8649.0
2023-04-17 13:35:00,231.7,231.83,231.65,231.83,8301.0,227.8112,227.939,227.762,227.939,8301.0
2023-04-17 13:40:00,231.83,231.9,231.7,231.75,11270.0,227.939,228.0078,227.8112,227.8603,11270.0
2023-04-17 13:45:00,231.75,231.85,231.68,231.8,11101.0,227.8603,227.9587,227.7915,227.9095,11101.0
2023-04-17 13:50:00,231.8,231.85,231.69,231.72,14021.0,227.9095,227.9587,227.8013,227.8308,14021.0
2023-04-17 13:55:00,231.72,231.77,231.59,231.77,25952.0,227.8308,227.88,227.703,227.88,25952.0
2023-04-17 14:00:00,231.8,231.89,231.72,231.86,19266.0,227.9095,227.998,227.8308,227.9685,19266.0
2023-04-17 14:05:00,231.86,231.9,231.76,231.86,16086.0,227.9685,228.0078,227.8702,227.9685,16086.0
2023-04-17 14:10:00,231.86,231.94,231.77,231.88,27319.0,227.9685,228.0472,227.88,227.9882,27319.0
2023-04-17 14:15:00,231.84,231.88,231.78,231.82,13499.0,227.9488,227.9882,227.8898,227.9292,13499.0
2023-04-17 14:20:00,231.82,232.07,231.82,232.07,14874.0,227.9292,228.175,227.9292,228.175,14874.0
2023-04-17 14:25:00,232.08,232.16,232.03,232.04,18634.0,228.1848,228.2635,228.1356,228.1455,18634.0
2023-04-17 14:30:00,232.03,232.33,231.97,232.28,16257.0,228.1356,228.4306,228.0766,228.3814,16257.0
2023-04-17 14:35:00,232.25,232.43,232.25,232.4,9522.0,228.3519,228.5289,228.3519,228.4994,9522.0
2023-04-17 14:40:00,232.42,232.66,232.42,232.5,27237.0,228.5191,228.7551,228.5191,228.5978,27237.0
2023-04-17 14:45:00,232.51,232.63,232.5,232.56,10372.0,228.6076,228.7256,228.5978,228.6567,10372.0
2023-04-17 14:50:00,232.56,232.64,232.43,232.49,15690.0,228.6567,228.7354,228.5289,228.5879,15690.0
2023-04-17 14:55:00,232.54,232.58,232.48,232.51,10720.0,228.6371,228.6764,228.5781,228.6076,10720.0
2023-04-17 15:00:00,232.53,232.61,232.41,232.52,11689.0,228.6272,228.7059,228.5093,228.6174,11689.0
2023-04-17 15:05:00,232.5,232.65,232.45,232.65,9099.0,228.5978,228.7452,228.5486,228.7452,9099.0
2023-04-17 15:10:00,232.68,232.69,232.55,232.56,13026.0,228.7747,228.7846,228.6469,228.6567,13026.0
2023-04-17 15:15:00,232.55,232.71,232.52,232.57,18962.0,228.6469,228.8042,228.6174,228.6666,18962.0
2023-04-17 15:20:00,232.59,232.67,232.54,232.63,16886.0,228.6862,228.7649,228.6371,228.7256,16886.0
2023-04-17 15:25:00,232.62,232.68,232.52,232.65,18778.0,228.7157,228.7747,228.6174,228.7452,18778.0
2023-04-17 15:30:00,232.62,232.69,232.54,232.61,24627.0,228.7157,228.7846,228.6371,228.7059,24627.0
2023-04-17 15:35:00,232.59,232.69,232.54,232.65,21189.0,228.6862,228.7846,228.6371,228.7452,21189.0
2023-04-17 15:40:00,232.63,232.74,232.57,232.7,24825.0,228.7256,228.8337,228.6666,228.7944,24825.0
2023-04-17 15:45:00,232.68,232.82,232.6,232.77,30230.0,228.7747,228.9124,228.6961,228.8632,30230.0
2023-04-17 15:50:00,232.77,233.2,232.77,233.12,170731.0,228.8632,229.286,228.8632,229.2073,170731.0
2023-04-17 15:55:00,233.13,233.49,233.13,233.49,218425.0,229.2172,229.5711,229.2172,229.5711,218425.0
2023-04-18 09:30:00,233.75,234.33,233.22,233.39,127856.0,229.8268,230.397,229.3057,229.4728,127856.0
2023-04-18 09:35:00,233.41,233.72,233.17,233.17,37684.0,229.4925,229.7973,229.2565,229.2565,37684.0
2023-04-18 09:40:00,233.2,233.31,232.96,233.2,27870.0,229.286,229.3942,229.05,229.286,27870.0
2023-04-18 09:45:00,233.2,233.26,232.76,233.25,60568.0,229.286,229.345,228.8534,229.3352,60568.0
2023-04-18 09:50:00,233.25,233.44,232.82,232.87,32452.0,229.3352,229.522,228.9124,228.9615,32452.0
2023-04-18 09:55:00,232.85,232.96,232.43,232.57,40859.0,228.9419,229.05,228.5289,228.6666,40859.0
2023-04-18 10:00:00,232.62,232.75,232.08,232.26,30775.0,228.7157,228.8436,228.1848,228.3618,30775.0
2023-04-18 10:05:00,232.29,232.55,232.22,232.48,38356.0,228.3913,228.6469,228.3225,228.5781,38356.0
2023-04-18 10:10:00,232.5,232.52,232.12,232.23,56045.0,228.5978,228.6174,228.2241,228.3323,56045.0
2023-04-18 10:15:00,232.26,232.46,232.19,232.2,19643.0,228.3618,228.5584,228.293,228.3028,19643.0
2023-04-18 10:20:00,232.2,232.36,232.14,232.15,19035.0,228.3028,228.4601,228.2438,228.2536,19035.0
2023-04-18 10:25:00,232.15,232.17,231.75,232.01,30496.0,228.2536,228.2733,227.8603,228.116,30496.0
2023-04-18 10:30:00,231.99,232.07,231.76,232.0,17551.0,228.0963,228.175,227.8702,228.1061,17551.0
2023-04-18 10:35:00,232.04,232.21,231.97,232.18,19935.0,228.1455,228.3126,228.0766,228.2831,19935.0
2023-04-18 10:40:00,232.2,232.4,232.12,232.25,21180.0,228.3028,228.4994,228.2241,228.3519,21180.0
2023-04-18 10:45:00,232.26,232.28,231.9,231.9,24162.0,228.3618,228.3814,228.0078,228.0078,24162.0
2023-04-18 10:50:00,231.86,232.19,231.69,232.06,23380.0,227.9685,228.293,227.8013,228.1651,23380.0
2023-04-18 10:55:00,232.06,232.2,231.91,232.02,18378.0,228.1651,228.3028,228.0177,228.1258,18378.0
2023-04-18 11:00:00,232.03,232.27,231.98,231.98,22191.0,228.1356,228.3716,228.0865,228.0865,22191.0
2023-04-18 11:05:00,232.0,232.13,231.92,232.05,15635.0,228.1061,228.234,228.0275,228.1553,15635.0
2023-04-18 11:10:00,232.03,232.36,231.94,232.13,20058.0,228.1356,228.4601,228.0472,228.234,20058.0
2023-04-18 11:15:00,232.08,232.22,232.01,232.15,18489.0,228.1848,228.3225,228.116,228.2536,18489.0
2023-04-18 11:20:00,232.15,232.19,232.02,232.1,30605.0,228.2536,228.293,228.1258,228.2045,30605.0
2023-04-18 11:25:00,232.14,232.42,232.14,232.42,13893.0,228.2438,228.5191,228.2438,228.5191,13893.0
2023-04-18 11:30:00,232.41,232.61,232.36,232.54,18940.0,228.5093,228.7059,228.4601,228.6371,18940.0
2023-04-18 11:35:00,232.58,232.72,232.21,232.22,14656.0,228.6764,228.8141,228.3126,228.3225,14656.0
2023-04-18 11:40:00,232.2,232.67,232.19,232.64,33800.0,228.3028,228.7649,228.293,228.7354,33800.0
2023-04-18 11:45:00,232.65,232.69,232.5,232.65,10645.0,228.7452,228.7846,228.5978,228.7452,10645.0
2023-04-18 11:50:00,232.63,232.67,232.46,232.6,34580.0,228.7256,228.7649,228.5584,228.6961,34580.0
2023-04-18 11:55:00,232.61,232.65,232.48,232.57,19356.0,228.7059,228.7452,228.5781,228.6666,19356.0
2023-04-18 12:00:00,232.55,232.81,232.51,232.76,14642.0,228.6469,228.9025,228.6076,228.8534,14642.0
2023-04-18 12:05:00,232.77,232.78,232.54,232.62,20002.0,228.8632,228.8731,228.6371,228.7157,20002.0
2023-04-18 12:10:00,232.62,232.73,232.58,232.59,19092.0,228.7157,228.8239,228.6764,228.6862,19092.0
2023-04-18 12:15:00,232.61,232.65,232.46,232.62,24294.0,228.7059,228.7452,228.5584,228.7157,24294.0
2023-04-18 12:20:00,232.64,232.77,232.62,232.74,9433.0,228.7354,228.8632,228.7157,228.8337,9433.0
2023-04-18 12:25:00,232.73,232.93,232.73,232.89,14875.0,228.8239,229.0205,228.8239,228.9812,14875.0
2023-04-18 12:30:00,232.89,232.99,232.86,232.98,14573.0,228.9812,229.0795,228.9517,229.0697,14573.0
2023-04-18 12:35:00,233.0,233.09,232.94,232.96,9025.0,229.0894,229.1778,229.0304,229.05,9025.0
2023-04-18 12:40:00,232.94,233.06,232.93,233.06,16164.0,229.0304,229.1484,229.0205,229.1484,16164.0
2023-04-18 12:45:00,233.02,233.06,232.87,233.03,8363.0,229.109,229.1484,228.9615,229.1189,8363.0
2023-04-18 12:50:00,233.04,233.14,232.85,232.99,34045.0,229.1287,229.227,228.9419,229.0795,34045.0
2023-04-18 12:55:00,233.02,233.1,232.91,232.98,10381.0,229.109,229.1877,229.0009,229.0697,10381.0
2023-04-18 13:00:00,232.96,232.99,232.88,232.91,12334.0,229.05,229.0795,228.9714,229.0009,12334.0
2023-04-18 13:05:00,232.92,233.02,232.87,232.98,24705.0,229.0107,229.109,228.9615,229.0697,24705.0
2023-04-18 13:10:00,232.98,233.06,232.85,232.88,29639.0,229.0697,229.1484,228.9419,228.9714,29639.0
2023-04-18 13:15:00,232.86,233.15,232.79,233.05,27581.0,228.9517,229.2368,228.8829,229.1385,27581.0
2023-04-18 13:20:00,233.02,233.05,232.9,232.97,7965.0,229.109,229.1385,228.991,229.0599,7965.0
2023-04-18 13:25:00,232.93,232.94,232.82,232.9,19347.0,229.0205,229.0304,228.9124,228.991,19347.0
2023-04-18 13:30:00,232.93,233.13,232.88,233.05,15223.0,229.0205,229.2172,228.9714,229.1385,15223.0
2023-04-18 13:35:00,233.08,233.14,232.96,232.99,27730.0,229.168,229.227,229.05,229.0795,27730.0
2023-04-18 13:40:00,232.99,233.17,232.99,233.15,13933.0,229.0795,229.2565,229.0795,229.2368,13933.0
2023-04-18 13:45:00,233.17,233.35,233.13,233.28,13438.0,229.2565,229.4335,229.2172,229.3647,13438.0
2023-04-18 13:50:00,233.29,233.34,233.23,233.29,6858.0,229.3745,229.4237,229.3155,229.3745,6858.0
2023-04-18 13:55:00,233.29,233.32,233.17,233.23,16345.0,229.3745,229.404,229.2565,229.3155,16345.0
2023-04-18 14:00:00,233.24,233.31,233.14,233.21,23268.0,229.3253,229.3942,229.227,229.2958,23268.0
2023-04-18 14:05:00,233.2,233.21,232.94,233.07,30479.0,229.286,229.2958,229.0304,229.1582,30479.0
2023-04-18 14:10:00,233.05,233.16,232.99,233.04,29005.0,229.1385,229.2467,229.0795,229.1287,29005.0
2023-04-18 14:15:00,233.02,233.14,232.86,233.06,27264.0,229.109,229.227,228.9517,229.1484,27264.0
2023-04-18 14:20:00,233.05,233.25,233.04,233.21,29057.0,229.1385,229.3352,229.1287,229.2958,29057.0
2023-04-18 14:25:00,233.2,233.32,233.2,233.22,17782.0,229.286,229.404,229.286,229.3057,17782.0
2023-04-18 14:30:00,233.22,233.29,233.16,233.24,18443.0,229.3057,229.3745,229.2467,229.3253,18443.0
2023-04-18 14:35:00,233.25,233.28,233.22,233.27,28892.0,229.3352,229.3647,229.3057,229.3548,28892.0
2023-04-18 14:40:00,233.25,233.27,233.07,233.13,24732.0,229.3352,229.3548,229.1582,229.2172,24732.0
2023-04-18 14:45:00,233.14,233.16,232.8,232.97,38846.0,229.227,229.2467,228.8927,229.0599,38846.0
2023-04-18 14:50:00,232.98,232.98,232.78,232.98,16545.0,229.0697,229.0697,228.8731,229.0697,16545.0
2023-04-18 14:55:00,232.97,233.15,232.97,233.11,17005.0,229.0599,229.2368,229.0599,229.1975,17005.0
2023-04-18 15:00:00,233.14,233.22,233.12,233.22,16101.0,229.227,229.3057,229.2073,229.3057,16101.0
2023-04-18 15:05:00,233.25,233.33,233.19,233.3,17104.0,229.3352,229.4138,229.2762,229.3843,17104.0
2023-04-18 15:10:00,233.3,233.37,233.26,233.27,16569.0,229.3843,229.4532,229.345,229.3548,16569.0
2023-04-18 15:15:00,233.29,233.36,233.18,233.35,37212.0,229.3745,229.4433,229.2663,229.4335,37212.0
2023-04-18 15:20:00,233.34,233.4,233.28,233.35,25500.0,229.4237,229.4826,229.3647,229.4335,25500.0
2023-04-18 15:25:00,233.36,233.41,233.18,233.37,40273.0,229.4433,229.4925,229.2663,229.4532,40273.0
2023-04-18 15:30:00,233.38,233.57,233.34,233.54,29016.0,229.463,229.6498,229.4237,229.6203,29016.0
2023-04-18 15:35:00,233.6,233.64,233.45,233.48,32095.0,229.6793,229.7186,229.5318,229.5613,32095.0
2023-04-18 15:40:00,233.49,233.62,233.43,233.58,26655.0,229.5711,229.699,229.5121,229.6596,26655.0
2023-04-18 15:45:00,233.59,233.67,233.47,233.52,46864.0,229.6695,229.7481,229.5515,229.6006,46864.0
2023-04-18 15:50:00,233.53,233.68,233.46,233.58,82695.0,229.6105,229.7579,229.5416,229.6596,82695.0
2023-04-18 15:55:00,233.58,233.8,233.38,233.6,441304.0,229.6596,229.8759,229.463,229.6793,441304.0
2023-04-19 09:30:00,234.0,234.06,232.76,233.35,145627.0,230.0726,230.1316,228.8534,229.4335,145627.0
2023-04-19 09:35:00,233.35,233.46,233.13,233.3,30658.0,229.4335,229.5416,229.2172,229.3843,30658.0
2023-04-19 09:40:00,233.28,233.34,232.65,232.69,36944.0,229.3647,229.4237,228.7452,228.7846,36944.0
2023-04-19 09:45:00,232.68,232.75,232.42,232.61,28413.0,228.7747,228.8436,228.5191,228.7059,28413.0
2023-04-19 09:50:00,232.58,232.63,232.09,232.09,19936.0,228.6764,228.7256,228.1946,228.1946,19936.0
2023-04-19 09:55:00,232.15,232.26,231.97,232.12,27175.0,228.2536,228.3618,228.0766,228.2241,27175.0
2023-04-19 10:00:00,232.11,232.33,231.89,232.19,23626.0,228.2143,228.4306,227.998,228.293,23626.0
2023-04-19 10:05:00,232.23,232.28,231.9,232.18,14244.0,228.3323,228.3814,228.0078,228.2831,14244.0
2023-04-19 10:10:00,232.18,232.36,232.05,232.28,31141.0,228.2831,228.4601,228.1553,228.3814,31141.0
2023-04-19 10:15:00,232.28,232.31,232.04,232.1,28872.0,228.3814,228.4109,228.1455,228.2045,28872.0
2023-04-19 10:20:00,232.09,232.26,231.85,231.89,24878.0,228.1946,228.3618,227.9587,227.998,24878.0
2023-04-19 10:25:00,231.91,232.2,231.86,232.18,25425.0,228.0177,228.3028,227.9685,228.2831,25425.0
2023-04-19 10:30:00,232.21,232.33,232.08,232.18,32493.0,228.3126,228.4306,228.1848,228.2831,32493.0
2023-04-19 10:35:00,232.2,232.26,232.04,232.19,20854.0,228.3028,228.3618,228.1455,228.293,20854.0
2023-04-19 10:40:00,232.19,232.41,232.03,232.36,19417.0,228.293,228.5093,228.1356,228.4601,19417.0
2023-04-19 10:45:00,232.41,232.48,232.17,232.41,31694.0,228.5093,228.5781,228.2733,228.5093,31694.0
2023-04-19 10:50:00,232.36,232.39,232.26,232.31,12626.0,228.4601,228.4896,228.3618,228.4109,12626.0
2023-04-19 10:55:00,232.34,232.51,232.32,232.44,17382.0,228.4404,228.6076,228.4208,228.5388,17382.0
2023-04-19 11:00:00,232.47,232.62,232.21,232.31,24658.0,228.5683,228.7157,228.3126,228.4109,24658.0
2023-04-19 11:05:00,232.28,232.43,232.24,232.31,17693.0,228.3814,228.5289,228.3421,228.4109,17693.0
2023-04-19 11:10:00,232.26,232.45,232.26,232.42,13826.0,228.3618,228.5486,228.3618,228.5191,13826.0
2023-04-19 11:15:00,232.43,232.46,232.32,232.44,13047.0,228.5289,228.5584,228.4208,228.5388,13047.0
2023-04-19 11:20:00,232.42,232.56,232.3,232.38,12881.0,228.5191,228.6567,228.4011,228.4798,12881.0
2023-04-19 11:25:00,232.32,232.51,232.23,232.49,11776.0,228.4208,228.6076,228.3323,228.5879,11776.0
2023-04-19 11:30:00,232.47,232.57,232.22,232.27,12122.0,228.5683,228.6666,228.3225,228.3716,12122.0
2023-04-19 11:35:00,232.24,232.63,232.21,232.53,23197.0,228.3421,228.7256,228.3126,228.6272,23197.0
2023-04-19 11:40:00,232.54,232.65,232.5,232.65,10269.0,228.6371,228.7452,228.5978,228.7452,10269.0
2023-04-19 11:45:00,232.65,232.75,232.63,232.69,7134.0,228.7452,228.8436,228.7256,228.7846,7134.0
2023-04-19 11:50:00,232.66,232.77,232.64,232.76,8267.0,228.7551,228.8632,228.7354,228.8534,8267.0
2023-04-19 11:55:00,232.78,232.95,232.72,232.87,11547.0,228.8731,229.0402,228.8141,228.9615,11547.0
2023-04-19 12:00:00,232.9,233.01,232.77,232.84,11672.0,228.991,229.0992,228.8632,228.932,11672.0
2023-04-19 12:05:00,232.81,233.09,232.72,233.05,13270.0,228.9025,229.1778,228.8141,229.1385,13270.0
2023-04-19 12:10:00,233.02,233.1,232.97,233.08,10781.0,229.109,229.1877,229.0599,229.168,10781.0
2023-04-19 12:15:00,233.1,233.23,232.96,232.97,22015.0,229.1877,229.3155,229.05,229.0599,22015.0
2023-04-19 12:20:00,232.94,232.97,232.73,232.73,21542.0,229.0304,229.0599,228.8239,228.8239,21542.0
2023-04-19 12:25:00,232.71,232.81,232.71,232.76,13702.0,228.8042,228.9025,228.8042,228.8534,13702.0
2023-04-19 12:30:00,232.79,232.96,232.75,232.88,10846.0,228.8829,229.05,228.8436,228.9714,10846.0
2023-04-19 12:35:00,232.88,232.89,232.71,232.71,16216.0,228.9714,228.9812,228.8042,228.8042,16216.0
2023-04-19 12:40:00,232.78,233.04,232.77,232.88,18837.0,228.8731,229.1287,228.8632,228.9714,18837.0
2023-04-19 12:45:00,232.88,232.9,232.57,232.64,7090.0,228.9714,228.991,228.6666,228.7354,7090.0
2023-04-19 12:50:00,232.6,232.62,232.48,232.53,13833.0,228.6961,228.7157,228.5781,228.6272,13833.0
2023-04-19 12:55:00,232.54,232.57,232.47,232.5,8327.0,228.6371,228.6666,228.5683,228.5978,8327.0
2023-04-19 13:00:00,232.48,232.74,232.48,232.7,9752.0,228.5781,228.8337,228.5781,228.7944,9752.0
2023-04-19 13:05:00,232.72,232.87,232.66,232.66,14849.0,228.8141,228.9615,228.7551,228.7551,14849.0
2023-04-19 13:10:00,232.69,232.78,232.67,232.71,7327.0,228.7846,228.8731,228.7649,228.8042,7327.0
2023-04-19 13:15:00,232.67,232.69,232.39,232.41,20502.0,228.7649,228.7846,228.4896,228.5093,20502.0
2023-04-19 13:20:00,232.46,232.65,232.41,232.59,14091.0,228.5584,228.7452,228.5093,228.6862,14091.0
2023-04-19 13:25:00,232.59,232.74,232.55,232.68,12110.0,228.6862,228.8337,228.6469,228.7747,12110.0
2023-04-19 13:30:00,232.69,232.76,232.69,232.74,15956.0,228.7846,228.8534,228.7846,228.8337,15956.0
2023-04-19 13:35:00,232.74,232.75,232.61,232.64,13552.0,228.8337,228.8436,228.7059,228.7354,13552.0
2023-04-19 13:40:00,232.65,232.66,232.54,232.55,10430.0,228.7452,228.7551,228.6371,228.6469,10430.0
2023-04-19 13:45:00,232.54,232.6,232.47,232.59,14320.0,228.6371,228.6961,228.5683,228.6862,14320.0
2023-04-19 13:50:00,232.59,232.71,232.58,232.71,12385.0,228.6862,228.8042,228.6764,228.8042,12385.0
2023-04-19 13:55:00,232.71,232.8,232.67,232.73,9290.0,228.8042,228.8927,228.7649,228.8239,9290.0
2023-04-19 14:00:00,232.74,233.01,232.6,232.61,19082.0,228.8337,229.0992,228.6961,228.7059,19082.0
2023-04-19 14:05:00,232.62,232.74,232.61,232.63,13731.0,228.7157,228.8337,228.7059,228.7256,13731.0
2023-04-19 14:10:00,232.6,232.76,232.58,232.75,15954.0,228.6961,228.8534,228.6764,228.8436,15954.0
2023-04-19 14:15:00,232.75,232.8,232.66,232.66,10436.0,228.8436,228.8927,228.7551,228.7551,10436.0
2023-04-19 14:20:00,232.7,232.78,232.63,232.78,10012.0,228.7944,228.8731,228.7256,228.8731,10012.0
2023-04-19 14:25:00,232.76,232.81,232.65,232.71,13207.0,228.8534,228.9025,228.7452,228.8042,13207.0
2023-04-19 14:30:00,232.7,232.8,232.66,232.72,16795.0,228.7944,228.8927,228.7551,228.8141,16795.0
2023-04-19 14:35:00,232.72,232.8,232.68,232.79,15979.0,228.8141,228.8927,228.7747,228.8829,15979.0
2023-04-19 14:40:00,232.77,232.84,232.72,232.74,14376.0,228.8632,228.932,228.8141,228.8337,14376.0
2023-04-19 14:45:00,232.81,232.83,232.67,232.79,11657.0,228.9025,228.9222,228.7649,228.8829,11657.0
2023-04-19 14:50:00,232.74,232.77,232.63,232.72,15213.0,228.8337,228.8632,228.7256,228.8141,15213.0
2023-04-19 14:55:00,232.68,232.88,232.67,232.85,21047.0,228.7747,228.9714,228.7649,228.9419,21047.0
2023-04-19 15:00:00,232.84,232.84,232.65,232.73,17187.0,228.932,228.932,228.7452,228.8239,17187.0
2023-04-19 15:05:00,232.75,232.8,232.65,232.72,21070.0,228.8436,228.8927,228.7452,228.8141,21070.0
2023-04-19 15:10:00,232.69,232.81,232.61,232.77,19835.0,228.7846,228.9025,228.7059,228.8632,19835.0
2023-04-19 15:15:00,232.78,232.86,232.71,232.73,20211.0,228.8731,228.9517,228.8042,228.8239,20211.0
2023-04-19 15:20:00,232.73,232.8,232.7,232.75,29609.0,228.8239,228.8927,228.7944,228.8436,29609.0
2023-04-19 15:25:00,232.77,232.77,232.59,232.62,30226.0,228.8632,228.8632,228.6862,228.7157,30226.0
2023-04-19 15:30:00,232.6,232.71,232.55,232.55,42706.0,228.6961,228.8042,228.6469,228.6469,42706.0
2023-04-19 15:35:00,232.56,232.67,232.55,232.65,61622.0,228.6567,228.7649,228.6469,228.7452,61622.0
2023-04-19 15:40:00,232.65,232.69,232.5,232.5,64145.0,228.7452,228.7846,228.5978,228.5978,64145.0
2023-04-19 15:45:00,232.48,232.59,232.36,232.58,100629.0,228.5781,228.6862,228.4601,228.6764,100629.0
2023-04-19 15:50:00,232.55,232.6,232.45,232.49,104131.0,228.6469,228.6961,228.5486,228.5879,104131.0
2023-04-19 15:55:00,232.5,232.58,232.39,232.54,195610.0,228.5978,228.6764,228.4896,228.6371,195610.0
2023-04-20 09:30:00,232.46,232.48,231.5,232.03,162426.0,228.5584,228.5781,227.6145,228.1356,162426.0
2023-04-20 09:35:00,232.08,232.24,231.85,232.19,26753.0,228.1848,228.3421,227.9587,228.293,26753.0
2023-04-20 09:40:00,232.2,232.68,232.14,232.45,39178.0,228.3028,228.7747,228.2438,228.5486,39178.0
2023-04-20 09:45:00,232.45,232.87,232.31,232.66,46629.0,228.5486,228.9615,228.4109,228.7551,46629.0
2023-04-20 09:50:00,232.65,232.65,232.13,232.21,14825.0,228.7452,228.7452,228.234,228.3126,14825.0
2023-04-20 09:55:00,232.26,232.26,231.96,232.05,37513.0,228.3618,228.3618,228.0668,228.1553,37513.0
2023-04-20 10:00:00,232.06,232.27,231.79,231.98,25330.0,228.1651,228.3716,227.8997,228.0865,25330.0
2023-04-20 10:05:00,232.04,232.69,232.04,232.45,30935.0,228.1455,228.7846,228.1455,228.5486,30935.0
2023-04-20 10:10:00,232.44,232.86,232.38,232.82,20273.0,228.5388,228.9517,228.4798,228.9124,20273.0
2023-04-20 10:15:00,232.87,232.93,232.61,232.79,17722.0,228.9615,229.0205,228.7059,228.8829,17722.0
2023-04-20 10:20:00,232.8,232.87,232.69,232.77,7356.0,228.8927,228.9615,228.7846,228.8632,7356.0
2023-04-20 10:25:00,232.81,233.1,232.8,232.87,14403.0,228.9025,229.1877,228.8927,228.9615,14403.0
2023-04-20 10:30:00,232.92,233.13,232.85,233.01,9659.0,229.0107,229.2172,228.9419,229.0992,9659.0
2023-04-20 10:35:00,232.99,233.2,232.99,233.15,15290.0,229.0795,229.286,229.0795,229.2368,15290.0
2023-04-20 10:40:00,233.12,233.43,232.95,233.39,16497.0,229.2073,229.5121,229.0402,229.4728,16497.0
2023-04-20 10:45:00,233.45,233.64,233.34,233.41,12921.0,229.5318,229.7186,229.4237,229.4925,12921.0
2023-04-20 10:50:00,233.48,233.58,233.38,233.4,26708.0,229.5613,229.6596,229.463,229.4826,26708.0
2023-04-20 10:55:00,233.37,233.56,233.34,233.54,10845.0,229.4532,229.64,229.4237,229.6203,10845.0
2023-04-20 11:00:00,233.59,233.59,233.1,233.1,11906.0,229.6695,229.6695,229.1877,229.1877,11906.0
2023-04-20 11:05:00,233.08,233.17,232.65,232.86,17751.0,229.168,229.2565,228.7452,228.9517,17751.0
2023-04-20 11:10:00,232.91,233.14,232.83,233.02,16733.0,229.0009,229.227,228.9222,229.109,16733.0
2023-04-20 11:15:00,233.08,233.1,232.82,232.82,11938.0,229.168,229.1877,228.9124,228.9124,11938.0
2023-04-20 11:20:00,232.77,232.9,232.69,232.77,28956.0,228.8632,228.991,228.7846,228.8632,28956.0
2023-04-20 11:25:00,232.75,232.84,232.57,232.84,12132.0,228.8436,228.932,228.6666,228.932,12132.0
2023-04-20 11:30:00,232.78,232.85,232.65,232.72,9912.0,228.8731,228.9419,228.7452,228.8141,9912.0
2023-04-20 11:35:00,232.71,232.96,232.69,232.7,17509.0,228.8042,229.05,228.7846,228.7944,17509.0
2023-04-20 11:40:00,232.73,233.06,232.73,232.99,8149.0,228.8239,229.1484,228.8239,229.0795,8149.0
2023-04-20 11:45:00,232.95,233.05,232.92,232.94,7266.0,229.0402,229.1385,229.0107,229.0304,7266.0
2023-04-20 11:50:00,232.99,233.07,232.89,232.95,13703.0,229.0795,229.1582,228.9812,229.0402,13703.0
2023-04-20 11:55:00,232.93,232.93,232.8,232.83,10353.0,229.0205,229.0205,228.8927,228.9222,10353.0
2023-04-20 12:00:00,232.83,232.86,232.78,232.82,10996.0,228.9222,228.9517,228.8731,228.9124,10996.0
2023-04-20 12:05:00,232.81,232.93,232.68,232.92,12230.0,228.9025,229.0205,228.7747,229.0107,12230.0
2023-04-20 12:10:00,232.88,233.07,232.82,232.92,10491.0,228.9714,229.1582,228.9124,229.0107,10491.0
2023-04-20 12:15:00,232.9,233.03,232.88,232.95,9477.0,228.991,229.1189,228.9714,229.0402,9477.0
2023-04-20 12:20:00,232.93,233.06,232.89,233.01,10982.0,229.0205,229.1484,228.9812,229.0992,10982.0
2023-04-20 12:25:00,233.01,233.2,232.97,233.16,12188.0,229.0992,229.286,229.0599,229.2467,12188.0
2023-04-20 12:30:00,233.21,233.4,233.14,233.31,20913.0,229.2958,229.4826,229.227,229.3942,20913.0
2023-04-20 12:35:00,233.28,233.52,233.23,233.23,13739.0,229.3647,229.6006,229.3155,229.3155,13739.0
2023-04-20 12:40:00,233.22,233.45,233.19,233.43,18315.0,229.3057,229.5318,229.2762,229.5121,18315.0
2023-04-20 12:45:00,233.43,233.59,233.41,233.56,12579.0,229.5121,229.6695,229.4925,229.64,12579.0
2023-04-20 12:50:00,233.54,233.61,233.42,233.55,13229.0,229.6203,229.6891,229.5023,229.6301,13229.0
2023-04-20 12:55:00,233.56,233.65,233.51,233.62,11534.0,229.64,229.7285,229.5908,229.699,11534.0
2023-04-20 13:00:00,233.67,233.7,233.6,233.66,7761.0,229.7481,229.7776,229.6793,229.7383,7761.0
2023-04-20 13:05:00,233.72,233.85,233.69,233.8,13902.0,229.7973,229.9251,229.7678,229.8759,13902.0
2023-04-20 13:10:00,233.8,234.13,233.8,234.12,35085.0,229.8759,230.2004,229.8759,230.1906,35085.0
2023-04-20 13:15:00,234.12,234.2,234.01,234.13,20856.0,230.1906,230.2692,230.0824,230.2004,20856.0
2023-04-20 13:20:00,234.13,234.14,233.99,234.05,49829.0,230.2004,230.2102,230.0627,230.1217,49829.0
2023-04-20 13:25:00,234.05,234.17,234.04,234.16,20619.0,230.1217,230.2397,230.1119,230.2299,20619.0
2023-04-20 13:30:00,234.17,234.3,234.09,234.18,24293.0,230.2397,230.3675,230.1611,230.2496,24293.0
2023-04-20 13:35:00,234.16,234.24,234.01,234.05,21000.0,230.2299,230.3085,230.0824,230.1217,21000.0
2023-04-20 13:40:00,234.03,234.1,233.85,233.94,13743.0,230.1021,230.1709,229.9251,230.0136,13743.0
2023-04-20 13:45:00,233.92,234.01,233.88,234.01,15098.0,229.9939,230.0824,229.9546,230.0824,15098.0
2023-04-20 13:50:00,234.0,234.26,233.99,234.26,19377.0,230.0726,230.3282,230.0627,230.3282,19377.0
2023-04-20 13:55:00,234.27,234.31,234.05,234.17,24855.0,230.338,230.3774,230.1217,230.2397,24855.0
2023-04-20 14:00:00,234.15,234.17,233.96,234.08,20584.0,230.2201,230.2397,230.0332,230.1512,20584.0
2023-04-20 14:05:00,234.06,234.22,233.98,234.16,28429.0,230.1316,230.2889,230.0529,230.2299,28429.0
2023-04-20 14:10:00,234.18,234.29,234.15,234.22,18956.0,230.2496,230.3577,230.2201,230.2889,18956.0
2023-04-20 14:15:00,234.17,234.2,234.02,234.08,24012.0,230.2397,230.2692,230.0922,230.1512,24012.0
2023-04-20 14:20:00,234.1,234.2,234.03,234.17,18799.0,230.1709,230.2692,230.1021,230.2397,18799.0
2023-04-20 14:25:00,234.15,234.24,234.13,234.19,26436.0,230.2201,230.3085,230.2004,230.2594,26436.0
2023-04-20 14:30:00,234.18,234.18,233.8,233.85,26397.0,230.2496,230.2496,229.8759,229.9251,26397.0
2023-04-20 14:35:00,233.85,233.85,233.57,233.65,29836.0,229.9251,229.9251,229.6498,229.7285,29836.0
2023-04-20 14:40:00,233.64,233.77,233.53,233.72,46504.0,229.7186,229.8464,229.6105,229.7973,46504.0
2023-04-20 14:45:00,233.7,233.96,233.7,233.84,27459.0,229.7776,230.0332,229.7776,229.9153,27459.0
2023-04-20 14:50:00,233.83,234.0,233.83,233.96,30356.0,229.9054,230.0726,229.9054,230.0332,30356.0
2023-04-20 14:55:00,233.94,234.11,233.92,234.04,22406.0,230.0136,230.1807,229.9939,230.1119,22406.0
2023-04-20 15:00:00,234.04,234.14,233.86,233.9,23911.0,230.1119,230.2102,229.9349,229.9743,23911.0
2023-04-20 15:05:00,233.9,234.04,233.81,233.98,31559.0,229.9743,230.1119,229.8858,230.0529,31559.0
2023-04-20 15:10:00,233.96,233.97,233.51,233.51,39883.0,230.0332,230.0431,229.5908,229.5908,39883.0
2023-04-20 15:15:00,233.52,233.86,233.49,233.76,65717.0,229.6006,229.9349,229.5711,229.8366,65717.0
2023-04-20 15:20:00,233.75,234.03,233.72,234.0,80436.0,229.8268,230.1021,229.7973,230.0726,80436.0
2023-04-20 15:25:00,234.0,234.0,233.68,233.75,113517.0,230.0726,230.0726,229.7579,229.8268,113517.0
2023-04-20 15:30:00,233.75,233.94,233.74,233.85,42515.0,229.8268,230.0136,229.8169,229.9251,42515.0
2023-04-20 15:35:00,233.85,233.96,233.76,233.92,81801.0,229.9251,230.0332,229.8366,229.9939,81801.0
2023-04-20 15:40:00,233.93,233.97,233.79,233.83,69181.0,230.0038,230.0431,229.8661,229.9054,69181.0
2023-04-20 15:45:00,233.81,234.03,233.79,234.01,86218.0,229.8858,230.1021,229.8661,230.0824,86218.0
2023-04-20 15:50:00,233.98,234.29,233.79,234.28,100000.0,230.0529,230.3577,229.8661,230.3479,100000.0
2023-04-20 15:55:00,234.3,234.67,234.27,234.67,279420.0,230.3675,230.7313,230.338,230.7313,279420.0
2023-04-21 09:30:00,235.0,235.43,234.57,235.24,312993.0,231.0558,231.4786,230.633,231.2918,312993.0
2023-04-21 09:35:00,235.22,235.57,235.12,235.22,38285.0,231.2721,231.6162,231.1738,231.2721,38285.0
2023-04-21 09:40:00,235.22,235.35,234.83,235.25,108266.0,231.2721,231.3999,230.8886,231.3016,108266.0
2023-04-21 09:45:00,235.3,235.47,235.16,235.17,24940.0,231.3508,231.5179,231.2131,231.2229,24940.0
2023-04-21 09:50:00,235.16,235.16,234.82,234.97,15194.0,231.2131,231.2131,230.8788,231.0263,15194.0
2023-04-21 09:55:00,234.96,235.15,234.72,234.8,41126.0,231.0165,231.2033,230.7805,230.8591,41126.0
2023-04-21 10:00:00,234.77,234.82,234.15,234.24,39696.0,230.8297,230.8788,230.2201,230.3085,39696.0
2023-04-21 10:05:00,234.27,234.58,234.24,234.56,30278.0,230.338,230.6428,230.3085,230.6232,30278.0
2023-04-21 10:10:00,234.53,234.65,234.32,234.62,32372.0,230.5937,230.7117,230.3872,230.6822,32372.0
2023-04-21 10:15:00,234.66,234.99,234.56,234.91,43216.0,230.7215,231.046,230.6232,230.9673,43216.0
2023-04-21 10:20:00,234.87,235.09,234.85,234.94,40988.0,230.928,231.1443,230.9083,230.9968,40988.0
2023-04-21 10:25:00,234.94,235.03,234.77,234.95,26171.0,230.9968,231.0853,230.8297,231.0066,26171.0
2023-04-21 10:30:00,234.93,235.16,234.93,235.12,26072.0,230.987,231.2131,230.987,231.1738,26072.0
2023-04-21 10:35:00,235.12,235.27,234.92,235.03,27617.0,231.1738,231.3213,230.9771,231.0853,27617.0
2023-04-21 10:40:00,235.05,235.06,234.63,234.63,20920.0,231.105,231.1148,230.692,230.692,20920.0
2023-04-21 10:45:00,234.6,234.87,234.51,234.87,20287.0,230.6625,230.928,230.574,230.928,20287.0
2023-04-21 10:50:00,234.86,234.93,234.68,234.76,35778.0,230.9181,230.987,230.7412,230.8198,35778.0
2023-04-21 10:55:00,234.75,234.86,234.56,234.72,21427.0,230.81,230.9181,230.6232,230.7805,21427.0
2023-04-21 11:00:00,234.72,235.05,234.59,235.04,25910.0,230.7805,231.105,230.6527,231.0951,25910.0
2023-04-21 11:05:00,234.99,235.13,234.85,235.09,21578.0,231.046,231.1836,230.9083,231.1443,21578.0
2023-04-21 11:10:00,235.09,235.18,234.96,235.08,20805.0,231.1443,231.2328,231.0165,231.1345,20805.0
2023-04-21 11:15:00,235.04,235.23,234.93,235.14,31697.0,231.0951,231.2819,230.987,231.1934,31697.0
2023-04-21 11:20:00,235.11,235.24,235.05,235.24,20774.0,231.1639,231.2918,231.105,231.2918,20774.0
2023-04-21 11:25:00,235.25,235.28,234.97,235.07,16380.0,231.3016,231.3311,231.0263,231.1246,16380.0
2023-04-21 11:30:00,235.08,235.27,235.04,235.27,24660.0,231.1345,231.3213,231.0951,231.3213,24660.0
2023-04-21 11:35:00,235.28,235.3,235.06,235.21,21184.0,231.3311,231.3508,231.1148,231.2623,21184.0
2023-04-21 11:40:00,235.23,235.43,235.2,235.26,15376.0,231.2819,231.4786,231.2524,231.3114,15376.0
2023-04-21 11:45:00,235.24,235.24,234.76,234.77,15578.0,231.2918,231.2918,230.8198,230.8297,15578.0
2023-04-21 11:50:00,234.76,234.96,234.76,234.88,10644.0,230.8198,231.0165,230.8198,230.9378,10644.0
2023-04-21 11:55:00,234.89,235.18,234.87,235.16,24330.0,230.9476,231.2328,230.928,231.2131,24330.0
2023-04-21 12:00:00,235.19,235.35,235.16,235.33,12745.0,231.2426,231.3999,231.2131,231.3803,12745.0
2023-04-21 12:05:00,235.36,235.56,235.31,235.32,27764.0,231.4098,231.6064,231.3606,231.3704,27764.0
2023-04-21 12:10:00,235.32,235.5,235.29,235.36,26848.0,231.3704,231.5474,231.3409,231.4098,26848.0
2023-04-21 12:15:00,235.37,235.46,235.2,235.26,50556.0,231.4196,231.5081,231.2524,231.3114,50556.0
2023-04-21 12:20:00,235.28,235.36,235.07,235.33,24960.0,231.3311,231.4098,231.1246,231.3803,24960.0
2023-04-21 12:25:00,235.3,235.31,235.13,235.25,11280.0,231.3508,231.3606,231.1836,231.3016,11280.0
2023-04-21 12:30:00,235.27,235.32,235.08,235.12,16543.0,231.3213,231.3704,231.1345,231.1738,16543.0
2023-04-21 12:35:00,235.12,235.2,234.78,234.97,32771.0,231.1738,231.2524,230.8395,231.0263,32771.0
2023-04-21 12:40:00,234.97,235.04,234.81,234.88,27656.0,231.0263,231.0951,230.869,230.9378,27656.0
2023-04-21 12:45:00,234.85,234.91,234.64,234.73,23712.0,230.9083,230.9673,230.7018,230.7903,23712.0
2023-04-21 12:50:00,234.72,234.73,234.54,234.55,19271.0,230.7805,230.7903,230.6035,230.6133,19271.0
2023-04-21 12:55:00,234.54,234.57,234.38,234.38,15451.0,230.6035,230.633,230.4462,230.4462,15451.0
2023-04-21 13:00:00,234.41,234.58,234.32,234.36,48273.0,230.4757,230.6428,230.3872,230.4265,48273.0
2023-04-21 13:05:00,234.36,234.42,234.22,234.37,21213.0,230.4265,230.4855,230.2889,230.4364,21213.0
2023-04-21 13:10:00,234.39,234.44,234.19,234.19,39876.0,230.456,230.5052,230.2594,230.2594,39876.0
2023-04-21 13:15:00,234.2,234.29,234.04,234.1,13438.0,230.2692,230.3577,230.1119,230.1709,13438.0
2023-04-21 13:20:00,234.08,234.17,233.89,233.92,22626.0,230.1512,230.2397,229.9644,229.9939,22626.0
2023-04-21 13:25:00,233.94,234.11,233.92,234.09,24908.0,230.0136,230.1807,229.9939,230.1611,24908.0
2023-04-21 13:30:00,234.11,234.33,234.06,234.2,39954.0,230.1807,230.397,230.1316,230.2692,39954.0
2023-04-21 13:35:00,234.2,234.3,234.15,234.17,11880.0,230.2692,230.3675,230.2201,230.2397,11880.0
2023-04-21 13:40:00,234.2,234.34,234.14,234.16,16998.0,230.2692,230.4069,230.2102,230.2299,16998.0
2023-04-21 13:45:00,234.16,234.23,234.06,234.14,30949.0,230.2299,230.2987,230.1316,230.2102,30949.0
2023-04-21 13:50:00,234.15,234.21,234.09,234.14,23877.0,230.2201,230.2791,230.1611,230.2102,23877.0
2023-04-21 13:55:00,234.14,234.19,233.88,233.92,32019.0,230.2102,230.2594,229.9546,229.9939,32019.0
2023-04-21 14:00:00,233.92,234.24,233.92,234.18,28307.0,229.9939,230.3085,229.9939,230.2496,28307.0
2023-04-21 14:05:00,234.17,234.21,234.01,234.13,16469.0,230.2397,230.2791,230.0824,230.2004,16469.0
2023-04-21 14:10:00,234.15,234.17,234.02,234.07,13680.0,230.2201,230.2397,230.0922,230.1414,13680.0
2023-04-21 14:15:00,234.06,234.12,233.83,233.89,15264.0,230.1316,230.1906,229.9054,229.9644,15264.0
2023-04-21 14:20:00,233.89,234.08,233.86,234.07,40750.0,229.9644,230.1512,229.9349,230.1414,40750.0
2023-04-21 14:25:00,234.04,234.12,233.97,234.07,11425.0,230.1119,230.1906,230.0431,230.1414,11425.0
2023-04-21 14:30:00,234.07,234.16,233.83,233.96,12442.0,230.1414,230.2299,229.9054,230.0332,12442.0
2023-04-21 14:35:00,233.96,234.01,233.83,233.97,10053.0,230.0332,230.0824,229.9054,230.0431,10053.0
2023-04-21 14:40:00,233.97,234.03,233.87,233.89,10750.0,230.0431,230.1021,229.9448,229.9644,10750.0
2023-04-21 14:45:00,233.9,233.9,233.73,233.87,15263.0,229.9743,229.9743,229.8071,229.9448,15263.0
2023-04-21 14:50:00,233.9,233.91,233.8,233.85,14414.0,229.9743,229.9841,229.8759,229.9251,14414.0
2023-04-21 14:55:00,233.83,233.94,233.79,233.91,14501.0,229.9054,230.0136,229.8661,229.9841,14501.0
2023-04-21 15:00:00,233.91,233.97,233.72,233.73,13738.0,229.9841,230.0431,229.7973,229.8071,13738.0
2023-04-21 15:05:00,233.75,233.78,233.38,233.62,43345.0,229.8268,229.8563,229.463,229.699,43345.0
2023-04-21 15:10:00,233.63,233.9,233.62,233.9,19903.0,229.7088,229.9743,229.699,229.9743,19903.0
2023-04-21 15:15:00,233.9,233.96,233.8,233.94,38458.0,229.9743,230.0332,229.8759,230.0136,38458.0
2023-04-21 15:20:00,233.9,233.96,233.84,233.95,23656.0,229.9743,230.0332,229.9153,230.0234,23656.0
2023-04-21 15:25:00,233.92,234.05,233.84,234.03,23045.0,229.9939,230.1217,229.9153,230.1021,23045.0
2023-04-21 15:30:00,234.03,234.15,233.97,234.11,21872.0,230.1021,230.2201,230.0431,230.1807,21872.0
2023-04-21 15:35:00,234.12,234.28,234.11,234.14,36828.0,230.1906,230.3479,230.1807,230.2102,36828.0
2023-04-21 15:40:00,234.14,234.23,233.94,233.98,42486.0,230.2102,230.2987,230.0136,230.0529,42486.0
2023-04-21 15:45:00,233.98,233.98,233.76,233.81,50245.0,230.0529,230.0529,229.8366,229.8858,50245.0
2023-04-21 15:50:00,233.79,234.16,233.71,234.16,113289.0,229.8661,230.2299,229.7874,230.2299,113289.0
2023-04-21 15:55:00,234.17,234.62,234.01,234.05,304155.0,230.2397,230.6822,230.0824,230.1217,304155.0
2023-04-24 09:30:00,234.23,234.81,234.02,234.75,121774.0,230.2987,230.869,230.0922,230.81,121774.0
2023-04-24 09:35:00,234.75,234.97,234.56,234.9,27767.0,230.81,231.0263,230.6232,230.9575,27767.0
2023-04-24 09:40:00,234.97,235.15,234.61,234.7,42647.0,231.0263,231.2033,230.6723,230.7608,42647.0
2023-04-24 09:45:00,234.73,234.77,234.5,234.63,25939.0,230.7903,230.8297,230.5642,230.692,25939.0
2023-04-24 09:50:00,234.67,234.78,234.2,234.24,26784.0,230.7313,230.8395,230.2692,230.3085,26784.0
2023-04-24 09:55:00,234.25,234.3,234.02,234.02,16899.0,230.3184,230.3675,230.0922,230.0922,16899.0
2023-04-24 10:00:00,234.06,234.16,233.67,233.78,25372.0,230.1316,230.2299,229.7481,229.8563,25372.0
2023-04-24 10:05:00,233.8,233.8,233.58,233.7,30941.0,229.8759,229.8759,229.6596,229.7776,30941.0
2023-04-24 10:10:00,233.7,233.95,233.67,233.82,27700.0,229.7776,230.0234,229.7481,229.8956,27700.0
2023-04-24 10:15:00,233.8,233.92,233.55,233.65,27131.0,229.8759,229.9939,229.6301,229.7285,27131.0
2023-04-24 10:20:00,233.63,233.99,233.56,233.86,28810.0,229.7088,230.0627,229.64,229.9349,28810.0
2023-04-24 10:25:00,233.8,233.9,233.64,233.9,9670.0,229.8759,229.9743,229.7186,229.9743,9670.0
2023-04-24 10:30:00,233.98,234.16,233.89,233.92,14938.0,230.0529,230.2299,229.9644,229.9939,14938.0
2023-04-24 10:35:00,233.86,233.86,233.29,233.4,13157.0,229.9349,229.9349,229.3745,229.4826,13157.0
2023-04-24 10:40:00,233.38,233.46,233.16,233.24,10365.0,229.463,229.5416,229.2467,229.3253,10365.0
2023-04-24 10:45:00,233.21,233.4,233.12,233.12,7816.0,229.2958,229.4826,229.2073,229.2073,7816.0
2023-04-24 10:50:00,233.11,233.24,232.88,233.06,23200.0,229.1975,229.3253,228.9714,229.1484,23200.0
2023-04-24 10:55:00,233.08,233.08,232.79,232.89,35537.0,229.168,229.168,228.8829,228.9812,35537.0
2023-04-24 11:00:00,232.89,232.93,232.44,232.44,16799.0,228.9812,229.0205,228.5388,228.5388,16799.0
2023-04-24 11:05:00,232.48,232.6,232.41,232.44,30187.0,228.5781,228.6961,228.5093,228.5388,30187.0
2023-04-24 11:10:00,232.46,232.68,232.45,232.54,41752.0,228.5584,228.7747,228.5486,228.6371,41752.0
2023-04-24 11:15:00,232.44,232.66,232.3,232.62,16853.0,228.5388,228.7551,228.4011,228.7157,16853.0
2023-04-24 11:20:00,232.61,232.63,232.37,232.44,17461.0,228.7059,228.7256,228.4699,228.5388,17461.0
2023-04-24 11:25:00,232.36,232.36,232.0,232.16,18271.0,228.4601,228.4601,228.1061,228.2635,18271.0
2023-04-24 11:30:00,232.11,232.36,232.09,232.17,8332.0,228.2143,228.4601,228.1946,228.2733,8332.0
2023-04-24 11:35:00,232.19,232.19,231.9,231.97,12274.0,228.293,228.293,228.0078,228.0766,12274.0
2023-04-24 11:40:00,231.98,232.05,231.79,231.93,15877.0,228.0865,228.1553,227.8997,228.0373,15877.0
2023-04-24 11:45:00,231.94,232.06,231.85,232.0,9059.0,228.0472,228.1651,227.9587,228.1061,9059.0
2023-04-24 11:50:00,232.0,232.01,231.83,231.87,7686.0,228.1061,228.116,227.939,227.9783,7686.0
2023-04-24 11:55:00,231.9,231.96,231.82,231.92,10260.0,228.0078,228.0668,227.9292,228.0275,10260.0
2023-04-24 12:00:00,231.91,232.15,231.89,232.1,9172.0,228.0177,228.2536,227.998,228.2045,9172.0
2023-04-24 12:05:00,232.12,232.13,231.72,231.74,10975.0,228.2241,228.234,227.8308,227.8505,10975.0
2023-04-24 12:10:00,231.76,231.76,231.62,231.64,5261.0,227.8702,227.8702,227.7325,227.7522,5261.0
2023-04-24 12:15:00,231.64,231.72,231.51,231.72,14837.0,227.7522,227.8308,227.6244,227.8308,14837.0
2023-04-24 12:20:00,231.76,231.94,231.74,231.85,15185.0,227.8702,228.0472,227.8505,227.9587,15185.0
2023-04-24 12:25:00,231.92,231.98,231.86,231.94,12454.0,228.0275,228.0865,227.9685,228.0472,12454.0
2023-04-24 12:30:00,231.95,231.99,231.89,231.93,9376.0,228.057,228.0963,227.998,228.0373,9376.0
2023-04-24 12:35:00,231.95,232.02,231.94,232.0,5940.0,228.057,228.1258,228.0472,228.1061,5940.0
2023-04-24 12:40:00,232.02,232.07,231.88,231.95,17306.0,228.1258,228.175,227.9882,228.057,17306.0
2023-04-24 12:45:00,231.97,232.05,231.91,232.05,5694.0,228.0766,228.1553,228.0177,228.1553,5694.0
2023-04-24 12:50:00,232.08,232.22,232.08,232.22,5474.0,228.1848,228.3225,228.1848,228.3225,5474.0
2023-04-24 12:55:00,232.21,232.39,232.16,232.35,6400.0,228.3126,228.4896,228.2635,228.4503,6400.0
2023-04-24 13:00:00,232.34,232.34,232.22,232.26,13282.0,228.4404,228.4404,228.3225,228.3618,13282.0
2023-04-24 13:05:00,232.24,232.25,231.96,232.06,8017.0,228.3421,228.3519,228.0668,228.1651,8017.0
2023-04-24 13:10:00,232.03,232.14,232.0,232.1,5603.0,228.1356,228.2438,228.1061,228.2045,5603.0
2023-04-24 13:15:00,232.12,232.12,231.87,231.97,8676.0,228.2241,228.2241,227.9783,228.0766,8676.0
2023-04-24 13:20:00,231.98,232.08,231.94,232.06,24523.0,228.0865,228.1848,228.0472,228.1651,24523.0
2023-04-24 13:25:00,232.11,232.39,232.11,232.28,7111.0,228.2143,228.4896,228.2143,228.3814,7111.0
2023-04-24 13:30:00,232.31,232.39,232.26,232.3,9770.0,228.4109,228.4896,228.3618,228.4011,9770.0
2023-04-24 13:35:00,232.26,232.49,232.23,232.42,7729.0,228.3618,228.5879,228.3323,228.5191,7729.0
2023-04-24 13:40:00,232.44,232.66,232.43,232.59,21241.0,228.5388,228.7551,228.5289,228.6862,21241.0
2023-04-24 13:45:00,232.58,232.64,232.3,232.44,15410.0,228.6764,228.7354,228.4011,228.5388,15410.0
2023-04-24 13:50:00,232.44,232.53,232.4,232.5,11286.0,228.5388,228.6272,228.4994,228.5978,11286.0
2023-04-24 13:55:00,232.55,232.63,232.54,232.59,6875.0,228.6469,228.7256,228.6371,228.6862,6875.0
2023-04-24 14:00:00,232.61,232.65,232.55,232.59,12642.0,228.7059,228.7452,228.6469,228.6862,12642.0
2023-04-24 14:05:00,232.58,232.59,232.31,232.44,13690.0,228.6764,228.6862,228.4109,228.5388,13690.0
2023-04-24 14:10:00,232.44,232.55,232.4,232.51,10140.0,228.5388,228.6469,228.4994,228.6076,10140.0
2023-04-24 14:15:00,232.51,232.6,232.45,232.5,26169.0,228.6076,228.6961,228.5486,228.5978,26169.0
2023-04-24 14:20:00,232.48,232.58,232.42,232.42,21491.0,228.5781,228.6764,228.5191,228.5191,21491.0
2023-04-24 14:25:00,232.41,232.56,232.38,232.53,8735.0,228.5093,228.6567,228.4798,228.6272,8735.0
2023-04-24 14:30:00,232.55,232.6,232.41,232.44,17097.0,228.6469,228.6961,228.5093,228.5388,17097.0
2023-04-24 14:35:00,232.46,232.53,232.43,232.5,16399.0,228.5584,228.6272,228.5289,228.5978,16399.0
2023-04-24 14:40:00,232.49,232.6,232.46,232.58,10573.0,228.5879,228.6961,228.5584,228.6764,10573.0
2023-04-24 14:45:00,232.56,232.67,232.47,232.67,13422.0,228.6567,228.7649,228.5683,228.7649,13422.0
2023-04-24 14:50:00,232.68,232.78,232.56,232.69,32207.0,228.7747,228.8731,228.6567,228.7846,32207.0
2023-04-24 14:55:00,232.7,232.73,232.6,232.61,8996.0,228.7944,228.8239,228.6961,228.7059,8996.0
2023-04-24 15:00:00,232.65,232.73,232.61,232.7,14009.0,228.7452,228.8239,228.7059,228.7944,14009.0
2023-04-24 15:05:00,232.7,232.72,232.54,232.64,17840.0,228.7944,228.8141,228.6371,228.7354,17840.0
2023-04-24 15:10:00,232.64,232.77,232.62,232.69,12243.0,228.7354,228.8632,228.7157,228.7846,12243.0
2023-04-24 15:15:00,232.66,232.68,232.5,232.61,13584.0,228.7551,228.7747,228.5978,228.7059,13584.0
2023-04-24 15:20:00,232.62,232.64,232.34,232.34,16740.0,228.7157,228.7354,228.4404,228.4404,16740.0
2023-04-24 15:25:00,232.39,232.5,232.34,232.41,29426.0,228.4896,228.5978,228.4404,228.5093,29426.0
2023-04-24 15:30:00,232.4,232.45,232.33,232.44,30774.0,228.4994,228.5486,228.4306,228.5388,30774.0
2023-04-24 15:35:00,232.43,232.49,232.26,232.33,39919.0,228.5289,228.5879,228.3618,228.4306,39919.0
2023-04-24 15:40:00,232.33,232.46,232.32,232.44,34162.0,228.4306,228.5584,228.4208,228.5388,34162.0
2023-04-24 15:45:00,232.44,232.6,232.42,232.54,54927.0,228.5388,228.6961,228.5191,228.6371,54927.0
2023-04-24 15:50:00,232.55,232.62,232.27,232.48,112718.0,228.6469,228.7157,228.3716,228.5781,112718.0
2023-04-24 15:55:00,232.48,232.82,232.36,232.82,246805.0,228.5781,228.9124,228.4601,228.9124,246805.0
2023-04-25 09:30:00,233.02,235.02,233.0,233.49,222002.0,229.109,231.0755,229.0894,229.5711,222002.0
2023-04-25 09:35:00,233.49,233.97,232.93,232.93,46403.0,229.5711,230.0431,229.0205,229.0205,46403.0
2023-04-25 09:40:00,232.93,233.24,232.74,233.06,114644.0,229.0205,229.3253,228.8337,229.1484,114644.0
2023-04-25 09:45:00,233.11,233.12,232.31,232.83,42635.0,229.1975,229.2073,228.4109,228.9222,42635.0
2023-04-25 09:50:00,232.81,232.85,232.36,232.48,32088.0,228.9025,228.9419,228.4601,228.5781,32088.0
2023-04-25 09:55:00,232.45,232.63,232.3,232.47,41137.0,228.5486,228.7256,228.4011,228.5683,41137.0
2023-04-25 10:00:00,232.41,232.56,232.08,232.24,36164.0,228.5093,228.6567,228.1848,228.3421,36164.0
2023-04-25 10:05:00,232.25,232.48,232.04,232.17,56294.0,228.3519,228.5781,228.1455,228.2733,56294.0
2023-04-25 10:10:00,232.17,232.18,231.6,231.82,86502.0,228.2733,228.2831,227.7129,227.9292,86502.0
2023-04-25 10:15:00,231.82,232.37,231.81,232.36,46182.0,227.9292,228.4699,227.9193,228.4601,46182.0
2023-04-25 10:20:00,232.39,232.58,232.28,232.39,18040.0,228.4896,228.6764,228.3814,228.4896,18040.0
2023-04-25 10:25:00,232.35,232.44,232.19,232.4,22561.0,228.4503,228.5388,228.293,228.4994,22561.0
2023-04-25 10:30:00,232.43,232.44,232.04,232.17,42934.0,228.5289,228.5388,228.1455,228.2733,42934.0
2023-04-25 10:35:00,232.17,232.31,232.12,232.12,66673.0,228.2733,228.4109,228.2241,228.2241,66673.0
2023-04-25 10:40:00,232.01,232.29,231.96,232.11,18056.0,228.116,228.3913,228.0668,228.2143,18056.0
2023-04-25 10:45:00,232.06,232.07,231.72,231.88,28243.0,228.1651,228.175,227.8308,227.9882,28243.0
2023-04-25 10:50:00,231.86,231.86,231.55,231.57,39189.0,227.9685,227.9685,227.6637,227.6834,39189.0
2023-04-25 10:55:00,231.62,232.18,231.59,232.07,33707.0,227.7325,228.2831,227.703,228.175,33707.0
2023-04-25 11:00:00,232.09,232.1,231.8,231.99,16475.0,228.1946,228.2045,227.9095,228.0963,16475.0
2023-04-25 11:05:00,231.99,232.13,231.86,232.12,18933.0,228.0963,228.234,227.9685,228.2241,18933.0
2023-04-25 11:10:00,232.15,232.29,232.1,232.16,21250.0,228.2536,228.3913,228.2045,228.2635,21250.0
2023-04-25 11:15:00,232.13,232.38,232.11,232.36,14858.0,228.234,228.4798,228.2143,228.4601,14858.0
2023-04-25 11:20:00,232.36,232.43,232.0,232.07,21951.0,228.4601,228.5289,228.1061,228.175,21951.0
2023-04-25 11:25:00,232.05,232.34,232.05,232.31,28933.0,228.1553,228.4404,228.1553,228.4109,28933.0
2023-04-25 11:30:00,232.28,232.28,232.08,232.14,18220.0,228.3814,228.3814,228.1848,228.2438,18220.0
2023-04-25 11:35:00,232.09,232.19,232.06,232.08,26389.0,228.1946,228.293,228.1651,228.1848,26389.0
2023-04-25 11:40:00,232.06,232.22,232.05,232.08,11897.0,228.1651,228.3225,228.1553,228.1848,11897.0
2023-04-25 11:45:00,232.09,232.25,232.09,232.13,26271.0,228.1946,228.3519,228.1946,228.234,26271.0
2023-04-25 11:50:00,232.15,232.16,232.04,232.14,14435.0,228.2536,228.2635,228.1455,228.2438,14435.0
2023-04-25 11:55:00,232.11,232.18,232.04,232.08,18366.0,228.2143,228.2831,228.1455,228.1848,18366.0
2023-04-25 12:00:00,232.06,232.26,232.04,232.14,26141.0,228.1651,228.3618,228.1455,228.2438,26141.0
2023-04-25 12:05:00,232.1,232.2,232.09,232.19,12935.0,228.2045,228.3028,228.1946,228.293,12935.0
2023-04-25 12:10:00,232.19,232.3,232.11,232.14,28467.0,228.293,228.4011,228.2143,228.2438,28467.0
2023-04-25 12:15:00,232.11,232.32,232.06,232.22,10480.0,228.2143,228.4208,228.1651,228.3225,10480.0
2023-04-25 12:20:00,232.25,232.36,232.21,232.3,14807.0,228.3519,228.4601,228.3126,228.4011,14807.0
2023-04-25 12:25:00,232.32,232.34,232.1,232.14,16211.0,228.4208,228.4404,228.2045,228.2438,16211.0
2023-04-25 12:30:00,232.13,232.15,231.94,232.04,20531.0,228.234,228.2536,228.0472,228.1455,20531.0
2023-04-25 12:35:00,232.08,232.17,231.96,232.08,12658.0,228.1848,228.2733,228.0668,228.1848,12658.0
2023-04-25 12:40:00,232.1,232.33,232.1,232.32,14830.0,228.2045,228.4306,228.2045,228.4208,14830.0
2023-04-25 12:45:00,232.33,232.4,232.27,232.3,11308.0,228.4306,228.4994,228.3716,228.4011,11308.0
2023-04-25 12:50:00,232.28,232.33,232.08,232.11,10430.0,228.3814,228.4306,228.1848,228.2143,10430.0
2023-04-25 12:55:00,232.11,232.45,232.1,232.41,18819.0,228.2143,228.5486,228.2045,228.5093,18819.0
2023-04-25 13:00:00,232.39,232.55,232.31,232.41,16408.0,228.4896,228.6469,228.4109,228.5093,16408.0
2023-04-25 13:05:00,232.41,232.56,232.31,232.32,11583.0,228.5093,228.6567,228.4109,228.4208,11583.0
2023-04-25 13:10:00,232.33,232.49,232.03,232.06,17144.0,228.4306,228.5879,228.1356,228.1651,17144.0
2023-04-25 13:15:00,232.03,232.14,231.67,231.89,51451.0,228.1356,228.2438,227.7817,227.998,51451.0
2023-04-25 13:20:00,231.89,232.0,231.6,231.68,24152.0,227.998,228.1061,227.7129,227.7915,24152.0
2023-04-25 13:25:00,231.66,231.74,231.51,231.71,17063.0,227.7719,227.8505,227.6244,227.821,17063.0
2023-04-25 13:30:00,231.68,231.73,231.49,231.6,29134.0,227.7915,227.8407,227.6047,227.7129,29134.0
2023-04-25 13:35:00,231.61,231.73,231.61,231.64,26913.0,227.7227,227.8407,227.7227,227.7522,26913.0
2023-04-25 13:40:00,231.65,231.67,231.42,231.47,32483.0,227.762,227.7817,227.5359,227.585,32483.0
2023-04-25 13:45:00,231.45,231.45,231.11,231.18,32885.0,227.5654,227.5654,227.2311,227.2999,32885.0
2023-04-25 13:50:00,231.17,231.25,231.08,231.11,32202.0,227.2901,227.3687,227.2016,227.2311,32202.0
2023-04-25 13:55:00,231.13,231.3,231.12,231.25,40374.0,227.2507,227.4179,227.2409,227.3687,40374.0
2023-04-25 14:00:00,231.22,231.51,231.19,231.26,39623.0,227.3392,227.6244,227.3097,227.3786,39623.0
2023-04-25 14:05:00,231.26,231.49,231.14,231.27,38548.0,227.3786,227.6047,227.2606,227.3884,38548.0
2023-04-25 14:10:00,231.25,231.43,231.22,231.36,57897.0,227.3687,227.5457,227.3392,227.4769,57897.0
2023-04-25 14:15:00,231.37,231.54,231.14,231.2,28579.0,227.4867,227.6539,227.2606,227.3196,28579.0
2023-04-25 14:20:00,231.2,231.38,231.09,231.13,30996.0,227.3196,227.4966,227.2114,227.2507,30996.0
2023-04-25 14:25:00,231.16,231.29,231.14,231.23,30437.0,227.2802,227.4081,227.2606,227.3491,30437.0
2023-04-25 14:30:00,231.2,231.26,231.05,231.05,43155.0,227.3196,227.3786,227.1721,227.1721,43155.0
2023-04-25 14:35:00,231.07,231.34,231.04,231.16,33219.0,227.1918,227.4572,227.1623,227.2802,33219.0
2023-04-25 14:40:00,231.18,231.25,230.94,231.03,66762.0,227.2999,227.3687,227.0639,227.1524,66762.0
2023-04-25 14:45:00,231.01,231.23,230.88,231.23,39461.0,227.1328,227.3491,227.0049,227.3491,39461.0
2023-04-25 14:50:00,231.19,231.19,230.93,230.93,19331.0,227.3097,227.3097,227.0541,227.0541,19331.0
2023-04-25 14:55:00,230.93,231.0,230.86,230.92,35590.0,227.0541,227.1229,226.9853,227.0443,35590.0
2023-04-25 15:00:00,230.92,231.17,230.9,230.95,51892.0,227.0443,227.2901,227.0246,227.0738,51892.0
2023-04-25 15:05:00,230.97,231.04,230.91,230.92,34476.0,227.0934,227.1623,227.0344,227.0443,34476.0
2023-04-25 15:10:00,230.94,231.08,230.79,231.08,45654.0,227.0639,227.2016,226.9165,227.2016,45654.0
2023-04-25 15:15:00,231.07,231.14,231.0,231.03,47568.0,227.1918,227.2606,227.1229,227.1524,47568.0
2023-04-25 15:20:00,231.02,231.13,230.96,231.0,71108.0,227.1426,227.2507,227.0836,227.1229,71108.0
2023-04-25 15:25:00,231.01,231.02,230.68,230.77,59488.0,227.1328,227.1426,226.8083,226.8968,59488.0
2023-04-25 15:30:00,230.77,230.92,230.74,230.8,69958.0,226.8968,227.0443,226.8673,226.9263,69958.0
2023-04-25 15:35:00,230.79,230.79,230.38,230.46,110117.0,226.9165,226.9165,226.5133,226.592,110117.0
2023-04-25 15:40:00,230.47,230.61,230.21,230.33,92669.0,226.6018,226.7395,226.3462,226.4642,92669.0
2023-04-25 15:45:00,230.3,230.52,230.02,230.02,105169.0,226.4347,226.651,226.1594,226.1594,105169.0
2023-04-25 15:50:00,230.02,230.27,229.64,230.03,167829.0,226.1594,226.4052,225.7858,226.1692,167829.0
2023-04-25 15:55:00,230.06,230.13,229.42,229.57,361064.0,226.1987,226.2675,225.5694,225.7169,361064.0
2023-04-26 09:30:00,231.22,232.7,229.21,229.26,268141.0,227.3392,228.7944,225.363,225.4121,268141.0
2023-04-26 09:35:00,229.22,230.12,228.78,229.89,101457.0,225.3728,226.2577,224.9402,226.0316,101457.0
2023-04-26 09:40:00,229.83,231.54,229.79,230.54,74525.0,225.9726,227.6539,225.9332,226.6706,74525.0
2023-04-26 09:45:00,230.54,232.48,230.49,232.22,125920.0,226.6706,228.5781,226.6215,228.3225,125920.0
2023-04-26 09:50:00,232.15,232.77,231.64,232.09,116177.0,228.2536,228.8632,227.7522,228.1946,116177.0
2023-04-26 09:55:00,232.18,232.38,231.63,232.38,61836.0,228.2831,228.4798,227.7424,228.4798,61836.0
2023-04-26 10:00:00,232.35,232.36,231.12,231.16,77209.0,228.4503,228.4601,227.2409,227.2802,77209.0
2023-04-26 10:05:00,231.1,231.64,230.81,231.22,102898.0,227.2212,227.7522,226.9361,227.3392,102898.0
2023-04-26 10:10:00,231.23,231.23,230.07,230.09,56387.0,227.3491,227.3491,226.2085,226.2282,56387.0
2023-04-26 10:15:00,230.14,230.15,229.13,229.29,46069.0,226.2774,226.2872,225.2843,225.4416,46069.0
2023-04-26 10:20:00,229.27,229.47,228.73,229.06,52677.0,225.422,225.6186,224.891,225.2155,52677.0
2023-04-26 10:25:00,229.02,229.13,228.66,228.75,51610.0,225.1762,225.2843,224.8222,224.9107,51610.0
2023-04-26 10:30:00,228.77,229.48,228.7,229.19,49952.0,224.9304,225.6284,224.8615,225.3433,49952.0
2023-04-26 10:35:00,229.18,229.33,228.72,228.9,54652.0,225.3335,225.481,224.8812,225.0582,54652.0
2023-04-26 10:40:00,228.96,229.94,228.79,229.88,64282.0,225.1172,226.0807,224.95,226.0217,64282.0
2023-04-26 10:45:00,229.87,230.35,229.81,230.06,53372.0,226.0119,226.4838,225.9529,226.1987,53372.0
2023-04-26 10:50:00,230.05,230.09,229.36,229.45,26767.0,226.1889,226.2282,225.5105,225.5989,26767.0
2023-04-26 10:55:00,229.46,229.57,228.9,228.93,50209.0,225.6088,225.7169,225.0582,225.0877,50209.0
2023-04-26 11:00:00,229.01,230.2,229.0,229.99,33241.0,225.1663,226.3364,225.1565,226.1299,33241.0
2023-04-26 11:05:00,230.02,230.33,229.76,229.91,33280.0,226.1594,226.4642,225.9037,226.0512,33280.0
2023-04-26 11:10:00,229.84,230.05,229.32,229.95,31472.0,225.9824,226.1889,225.4711,226.0906,31472.0
2023-04-26 11:15:00,229.95,230.06,229.49,229.55,29660.0,226.0906,226.1987,225.6383,225.6973,29660.0
2023-04-26 11:20:00,229.56,230.36,229.51,230.09,37007.0,225.7071,226.4937,225.6579,226.2282,37007.0
2023-04-26 11:25:00,230.02,230.28,229.78,229.94,17607.0,226.1594,226.415,225.9234,226.0807,17607.0
2023-04-26 11:30:00,230.0,230.15,229.53,229.86,36906.0,226.1397,226.2872,225.6776,226.0021,36906.0
2023-04-26 11:35:00,229.9,229.9,229.07,229.47,28070.0,226.0414,226.0414,225.2253,225.6186,28070.0
2023-04-26 11:40:00,229.44,229.63,229.29,229.35,31819.0,225.5891,225.7759,225.4416,225.5006,31819.0
2023-04-26 11:45:00,229.43,229.9,229.42,229.82,40660.0,225.5793,226.0414,225.5694,225.9627,40660.0
2023-04-26 11:50:00,229.81,229.96,229.69,229.73,33721.0,225.9529,226.1004,225.8349,225.8742,33721.0
2023-04-26 11:55:00,229.73,230.12,229.71,230.12,37381.0,225.8742,226.2577,225.8546,226.2577,37381.0
2023-04-26 12:00:00,230.13,230.77,230.12,230.74,32768.0,226.2675,226.8968,226.2577,226.8673,32768.0
2023-04-26 12:05:00,230.74,230.77,230.51,230.75,43997.0,226.8673,226.8968,226.6412,226.8771,43997.0
2023-04-26 12:10:00,230.75,230.88,230.61,230.63,28879.0,226.8771,227.0049,226.7395,226.7591,28879.0
2023-04-26 12:15:00,230.64,230.97,230.6,230.75,54979.0,226.769,227.0934,226.7296,226.8771,54979.0
2023-04-26 12:20:00,230.72,230.9,230.6,230.73,26215.0,226.8476,227.0246,226.7296,226.8575,26215.0
2023-04-26 12:25:00,230.74,230.8,230.2,230.38,46125.0,226.8673,226.9263,226.3364,226.5133,46125.0
2023-04-26 12:30:00,230.37,230.39,230.11,230.18,16484.0,226.5035,226.5232,226.2479,226.3167,16484.0
2023-04-26 12:35:00,230.17,230.24,230.0,230.18,58474.0,226.3069,226.3757,226.1397,226.3167,58474.0
2023-04-26 12:40:00,230.17,230.24,229.72,229.87,61552.0,226.3069,226.3757,225.8644,226.0119,61552.0
2023-04-26 12:45:00,229.87,229.97,229.67,229.95,23878.0,226.0119,226.1102,225.8153,226.0906,23878.0
2023-04-26 12:50:00,229.95,229.95,229.78,229.93,13612.0,226.0906,226.0906,225.9234,226.0709,13612.0
2023-04-26 12:55:00,229.91,229.93,229.72,229.75,22498.0,226.0512,226.0709,225.8644,225.8939,22498.0
2023-04-26 13:00:00,229.8,229.8,229.55,229.65,31636.0,225.9431,225.9431,225.6973,225.7956,31636.0
2023-04-26 13:05:00,229.66,229.66,229.38,229.4,18959.0,225.8054,225.8054,225.5301,225.5498,18959.0
2023-04-26 13:10:00,229.4,229.64,229.39,229.64,16096.0,225.5498,225.7858,225.54,225.7858,16096.0
2023-04-26 13:15:00,229.61,229.61,229.12,229.2,27020.0,225.7563,225.7563,225.2745,225.3531,27020.0
2023-04-26 13:20:00,229.21,229.22,228.88,229.02,31547.0,225.363,225.3728,225.0385,225.1762,31547.0
2023-04-26 13:25:00,229.02,229.16,229.01,229.14,32495.0,225.1762,225.3138,225.1663,225.2941,32495.0
2023-04-26 13:30:00,229.14,229.16,228.91,229.07,20082.0,225.2941,225.3138,225.068,225.2253,20082.0
2023-04-26 13:35:00,229.09,229.13,228.94,229.01,16880.0,225.245,225.2843,225.0975,225.1663,16880.0
2023-04-26 13:40:00,228.98,229.0,228.73,228.8,19339.0,225.1368,225.1565,224.891,224.9599,19339.0
2023-04-26 13:45:00,228.83,228.83,228.19,228.3,40782.0,224.9893,224.9893,224.3601,224.4682,40782.0
2023-04-26 13:50:00,228.24,228.28,228.0,228.26,41445.0,224.4093,224.4486,224.1733,224.4289,41445.0
2023-04-26 13:55:00,228.23,228.4,228.01,228.4,31524.0,224.3994,224.5666,224.1831,224.5666,31524.0
2023-04-26 14:00:00,228.36,228.39,228.09,228.23,25757.0,224.5272,224.5567,224.2618,224.3994,25757.0
2023-04-26 14:05:00,228.24,228.57,228.22,228.57,51865.0,224.4093,224.7337,224.3896,224.7337,51865.0
2023-04-26 14:10:00,228.56,228.95,228.5,228.89,33419.0,224.7239,225.1073,224.6649,225.0483,33419.0
2023-04-26 14:15:00,228.89,228.9,228.58,228.58,27108.0,225.0483,225.0582,224.7435,224.7435,27108.0
2023-04-26 14:20:00,228.59,228.79,228.45,228.73,26749.0,224.7534,224.95,224.6157,224.891,26749.0
2023-04-26 14:25:00,228.69,228.87,228.69,228.82,18835.0,224.8517,225.0287,224.8517,224.9795,18835.0
2023-04-26 14:30:00,228.82,228.84,228.7,228.71,24769.0,224.9795,224.9992,224.8615,224.8714,24769.0
2023-04-26 14:35:00,228.71,228.71,228.21,228.32,27776.0,224.8714,224.8714,224.3798,224.4879,27776.0
2023-04-26 14:40:00,228.34,228.54,228.33,228.53,40612.0,224.5076,224.7042,224.4977,224.6944,40612.0
2023-04-26 14:45:00,228.53,228.57,228.31,228.39,32579.0,224.6944,224.7337,224.4781,224.5567,32579.0
2023-04-26 14:50:00,228.38,228.45,228.22,228.22,33710.0,224.5469,224.6157,224.3896,224.3896,33710.0
2023-04-26 14:55:00,228.19,228.39,228.12,228.29,34505.0,224.3601,224.5567,224.2913,224.4584,34505.0
2023-04-26 15:00:00,228.28,228.3,228.03,228.06,31157.0,224.4486,224.4682,224.2028,224.2323,31157.0
2023-04-26 15:05:00,228.06,228.16,227.9,228.01,43709.0,224.2323,224.3306,224.075,224.1831,43709.0
2023-04-26 15:10:00,228.01,228.24,227.72,227.73,46775.0,224.1831,224.4093,223.898,223.9078,46775.0
2023-04-26 15:15:00,227.77,227.79,227.27,227.27,48294.0,223.9471,223.9668,223.4555,223.4555,48294.0
2023-04-26 15:20:00,227.34,227.62,227.3,227.32,58307.0,223.5244,223.7997,223.485,223.5047,58307.0
2023-04-26 15:25:00,227.3,227.6,227.23,227.53,39387.0,223.485,223.78,223.4162,223.7112,39387.0
2023-04-26 15:30:00,227.53,227.61,227.2,227.34,53770.0,223.7112,223.7898,223.3867,223.5244,53770.0
2023-04-26 15:35:00,227.34,227.41,227.1,227.27,74332.0,223.5244,223.5932,223.2884,223.4555,74332.0
2023-04-26 15:40:00,227.28,227.33,227.04,227.08,74832.0,223.4654,223.5145,223.2294,223.2687,74832.0
2023-04-26 15:45:00,227.08,227.24,226.92,227.02,123893.0,223.2687,223.426,223.1114,223.2097,123893.0
2023-04-26 15:50:00,226.98,227.64,226.72,227.5,212076.0,223.1704,223.8193,222.9148,223.6817,212076.0
2023-04-26 15:55:00,227.51,228.43,227.5,228.0,433742.0,223.6915,224.5961,223.6817,224.1733,433742.0
2023-04-27 09:30:00,228.67,229.27,227.75,228.05,134733.0,224.832,225.422,223.9275,224.2224,134733.0
2023-04-27 09:35:00,228.05,229.24,227.97,228.74,56067.0,224.2224,225.3925,224.1438,224.9009,56067.0
2023-04-27 09:40:00,228.79,229.1,227.83,228.01,54889.0,224.95,225.2548,224.0061,224.1831,54889.0
2023-04-27 09:45:00,227.99,228.63,227.92,228.34,35612.0,224.1634,224.7927,224.0946,224.5076,35612.0
2023-04-27 09:50:00,228.4,229.63,228.39,229.3,74143.0,224.5666,225.7759,224.5567,225.4515,74143.0
2023-04-27 09:55:00,229.26,229.49,228.86,228.98,38124.0,225.4121,225.6383,225.0188,225.1368,38124.0
2023-04-27 10:00:00,228.98,229.02,228.54,228.78,28515.0,225.1368,225.1762,224.7042,224.9402,28515.0
2023-04-27 10:05:00,228.84,228.88,228.19,228.3,22543.0,224.9992,225.0385,224.3601,224.4682,22543.0
2023-04-27 10:10:00,228.24,228.56,228.03,228.49,35941.0,224.4093,224.7239,224.2028,224.6551,35941.0
2023-04-27 10:15:00,228.55,228.85,228.48,228.72,37561.0,224.714,225.009,224.6452,224.8812,37561.0
2023-04-27 10:20:00,228.74,228.77,228.02,228.25,34736.0,224.9009,224.9304,224.1929,224.4191,34736.0
2023-04-27 10:25:00,228.21,228.88,227.98,228.88,30196.0,224.3798,225.0385,224.1536,225.0385,30196.0
2023-04-27 10:30:00,228.84,229.21,228.76,229.21,45803.0,224.9992,225.363,224.9205,225.363,45803.0
2023-04-27 10:35:00,229.2,229.29,228.79,228.87,50699.0,225.3531,225.4416,224.95,225.0287,50699.0
2023-04-27 10:40:00,228.95,229.01,228.2,228.4,23395.0,225.1073,225.1663,224.3699,224.5666,23395.0
2023-04-27 10:45:00,228.38,228.46,228.13,228.24,29769.0,224.5469,224.6256,224.3011,224.4093,29769.0
2023-04-27 10:50:00,228.2,228.24,226.72,227.33,137491.0,224.3699,224.4093,222.9148,223.5145,137491.0
2023-04-27 10:55:00,227.28,227.42,226.61,227.0,86350.0,223.4654,223.603,222.8066,223.1901,86350.0
2023-04-27 11:00:00,227.05,227.98,226.99,227.81,73591.0,223.2392,224.1536,223.1802,223.9865,73591.0
2023-04-27 11:05:00,227.84,227.89,227.18,227.3,44660.0,224.016,224.0651,223.367,223.485,44660.0
2023-04-27 11:10:00,227.26,227.45,227.13,227.39,34894.0,223.4457,223.6325,223.3179,223.5735,34894.0
2023-04-27 11:15:00,227.34,227.77,227.23,227.63,36054.0,223.5244,223.9471,223.4162,223.8095,36054.0
2023-04-27 11:20:00,227.66,228.01,227.54,228.01,29345.0,223.839,224.1831,223.721,224.1831,29345.0
2023-04-27 11:25:00,228.0,228.31,228.0,228.22,30871.0,224.1733,224.4781,224.1733,224.3896,30871.0
2023-04-27 11:30:00,228.2,228.45,228.02,228.02,30493.0,224.3699,224.6157,224.1929,224.1929,30493.0
2023-04-27 11:35:00,228.01,228.13,227.87,228.06,34734.0,224.1831,224.3011,224.0455,224.2323,34734.0
2023-04-27 11:40:00,228.03,228.07,227.7,227.8,20211.0,224.2028,224.2421,223.8783,223.9766,20211.0
2023-04-27 11:45:00,227.85,227.99,227.8,227.95,14634.0,224.0258,224.1634,223.9766,224.1241,14634.0
2023-04-27 11:50:00,227.96,228.05,227.66,227.83,29154.0,224.134,224.2224,223.839,224.0061,29154.0
2023-04-27 11:55:00,227.83,227.95,227.75,227.94,16884.0,224.0061,224.1241,223.9275,224.1143,16884.0
2023-04-27 12:00:00,227.94,228.32,227.91,228.23,30877.0,224.1143,224.4879,224.0848,224.3994,30877.0
2023-04-27 12:05:00,228.21,228.23,228.0,228.06,27131.0,224.3798,224.3994,224.1733,224.2323,27131.0
2023-04-27 12:10:00,228.07,228.14,227.6,227.96,22827.0,224.2421,224.3109,223.78,224.134,22827.0
2023-04-27 12:15:00,227.97,228.07,227.87,227.96,14208.0,224.1438,224.2421,224.0455,224.134,14208.0
2023-04-27 12:20:00,227.97,228.01,227.75,227.92,18376.0,224.1438,224.1831,223.9275,224.0946,18376.0
2023-04-27 12:25:00,227.92,227.98,227.8,227.81,16925.0,224.0946,224.1536,223.9766,223.9865,16925.0
2023-04-27 12:30:00,227.86,227.95,227.77,227.88,15995.0,224.0356,224.1241,223.9471,224.0553,15995.0
2023-04-27 12:35:00,227.89,227.98,227.83,227.9,21371.0,224.0651,224.1536,224.0061,224.075,21371.0
2023-04-27 12:40:00,227.93,228.27,227.86,228.24,23393.0,224.1045,224.4387,224.0356,224.4093,23393.0
2023-04-27 12:45:00,228.21,228.3,228.15,228.23,17834.0,224.3798,224.4682,224.3208,224.3994,17834.0
2023-04-27 12:50:00,228.23,228.3,228.17,228.17,17901.0,224.3994,224.4682,224.3404,224.3404,17901.0
2023-04-27 12:55:00,228.13,228.15,227.97,228.11,15191.0,224.3011,224.3208,224.1438,224.2814,15191.0
2023-04-27 13:00:00,228.09,228.2,227.97,228.15,23441.0,224.2618,224.3699,224.1438,224.3208,23441.0
2023-04-27 13:05:00,228.17,228.25,228.07,228.24,17082.0,224.3404,224.4191,224.2421,224.4093,17082.0
2023-04-27 13:10:00,228.23,228.3,228.09,228.09,17227.0,224.3994,224.4682,224.2618,224.2618,17227.0
2023-04-27 13:15:00,228.1,228.31,228.07,228.19,20113.0,224.2716,224.4781,224.2421,224.3601,20113.0
2023-04-27 13:20:00,228.2,228.22,228.1,228.17,17396.0,224.3699,224.3896,224.2716,224.3404,17396.0
2023-04-27 13:25:00,228.16,228.29,228.07,228.09,16121.0,224.3306,224.4584,224.2421,224.2618,16121.0
2023-04-27 13:30:00,228.09,228.23,228.07,228.21,17654.0,224.2618,224.3994,224.2421,224.3798,17654.0
2023-04-27 13:35:00,228.22,228.33,228.2,228.29,19939.0,224.3896,224.4977,224.3699,224.4584,19939.0
2023-04-27 13:40:00,228.27,228.31,228.19,228.26,15450.0,224.4387,224.4781,224.3601,224.4289,15450.0
2023-04-27 13:45:00,228.29,228.59,228.26,228.46,27379.0,224.4584,224.7534,224.4289,224.6256,27379.0
2023-04-27 13:50:00,228.47,228.72,228.46,228.67,18226.0,224.6354,224.8812,224.6256,224.832,18226.0
2023-04-27 13:55:00,228.68,228.7,228.44,228.45,18099.0,224.8419,224.8615,224.6059,224.6157,18099.0
2023-04-27 14:00:00,228.43,228.6,228.31,228.53,23094.0,224.5961,224.7632,224.4781,224.6944,23094.0
2023-04-27 14:05:00,228.51,228.53,228.36,228.37,23950.0,224.6747,224.6944,224.5272,224.5371,23950.0
2023-04-27 14:10:00,228.4,228.46,228.34,228.36,22904.0,224.5666,224.6256,224.5076,224.5272,22904.0
2023-04-27 14:15:00,228.35,228.69,228.34,228.67,18959.0,224.5174,224.8517,224.5076,224.832,18959.0
2023-04-27 14:20:00,228.68,228.7,228.47,228.63,22011.0,224.8419,224.8615,224.6354,224.7927,22011.0
2023-04-27 14:25:00,228.6,228.89,228.51,228.82,26646.0,224.7632,225.0483,224.6747,224.9795,26646.0
2023-04-27 14:30:00,228.81,229.04,228.8,228.91,28060.0,224.9697,225.1958,224.9599,225.068,28060.0
2023-04-27 14:35:00,228.89,229.03,228.68,228.89,38178.0,225.0483,225.186,224.8419,225.0483,38178.0
2023-04-27 14:40:00,228.9,228.92,228.71,228.86,19322.0,225.0582,225.0778,224.8714,225.0188,19322.0
2023-04-27 14:45:00,228.84,228.86,228.71,228.74,18590.0,224.9992,225.0188,224.8714,224.9009,18590.0
2023-04-27 14:50:00,228.72,229.01,228.69,228.91,29038.0,224.8812,225.1663,224.8517,225.068,29038.0
2023-04-27 14:55:00,228.9,228.95,228.75,228.88,29097.0,225.0582,225.1073,224.9107,225.0385,29097.0
2023-04-27 15:00:00,228.86,228.9,228.78,228.84,26432.0,225.0188,225.0582,224.9402,224.9992,26432.0
2023-04-27 15:05:00,228.84,228.93,228.75,228.93,29571.0,224.9992,225.0877,224.9107,225.0877,29571.0
2023-04-27 15:10:00,228.89,228.9,228.55,228.67,55042.0,225.0483,225.0582,224.714,224.832,55042.0
2023-04-27 15:15:00,228.67,229.02,228.67,229.0,53449.0,224.832,225.1762,224.832,225.1565,53449.0
2023-04-27 15:20:00,229.02,229.13,228.89,228.95,57213.0,225.1762,225.2843,225.0483,225.1073,57213.0
2023-04-27 15:25:00,228.94,229.02,228.8,228.8,44054.0,225.0975,225.1762,224.9599,224.9599,44054.0
2023-04-27 15:30:00,228.81,228.96,228.65,228.72,60270.0,224.9697,225.1172,224.8124,224.8812,60270.0
2023-04-27 15:35:00,228.72,228.83,228.58,228.75,58027.0,224.8812,224.9893,224.7435,224.9107,58027.0
2023-04-27 15:40:00,228.75,229.01,228.72,228.89,67442.0,224.9107,225.1663,224.8812,225.0483,67442.0
2023-04-27 15:45:00,228.89,229.13,228.85,228.9,71715.0,225.0483,225.2843,225.009,225.0582,71715.0
2023-04-27 15:50:00,228.88,229.13,228.8,229.04,124070.0,225.0385,225.2843,224.9599,225.1958,124070.0
2023-04-27 15:55:00,229.04,229.1,228.76,229.05,255276.0,225.1958,225.2548,224.9205,225.2057,255276.0
2023-04-28 09:30:00,228.65,229.43,228.06,229.39,148436.0,224.8124,225.5793,224.2323,225.54,148436.0
2023-04-28 09:35:00,229.42,230.0,229.29,229.81,96371.0,225.5694,226.1397,225.4416,225.9529,96371.0
2023-04-28 09:40:00,229.78,229.92,229.21,229.49,47996.0,225.9234,226.0611,225.363,225.6383,47996.0
2023-04-28 09:45:00,229.49,230.05,229.35,229.86,42083.0,225.6383,226.1889,225.5006,226.0021,42083.0
2023-04-28 09:50:00,229.97,230.12,229.85,230.12,27790.0,226.1102,226.2577,225.9922,226.2577,27790.0
2023-04-28 09:55:00,230.11,230.38,230.03,230.23,54570.0,226.2479,226.5133,226.1692,226.3659,54570.0
2023-04-28 10:00:00,230.29,230.65,230.2,230.63,44250.0,226.4248,226.7788,226.3364,226.7591,44250.0
2023-04-28 10:05:00,230.6,231.83,230.53,231.82,52197.0,226.7296,227.939,226.6608,227.9292,52197.0
2023-04-28 10:10:00,231.77,232.2,231.71,231.97,70648.0,227.88,228.3028,227.821,228.0766,70648.0
2023-04-28 10:15:00,231.99,232.3,231.83,232.3,35484.0,228.0963,228.4011,227.939,228.4011,35484.0
2023-04-28 10:20:00,232.3,232.69,232.21,232.43,47228.0,228.4011,228.7846,228.3126,228.5289,47228.0
2023-04-28 10:25:00,232.47,232.87,232.47,232.86,73062.0,228.5683,228.9615,228.5683,228.9517,73062.0
2023-04-28 10:30:00,232.86,232.89,232.13,232.56,64164.0,228.9517,228.9812,228.234,228.6567,64164.0
2023-04-28 10:35:00,232.54,232.56,232.02,232.4,38373.0,228.6371,228.6567,228.1258,228.4994,38373.0
2023-04-28 10:40:00,232.42,232.55,232.11,232.46,38275.0,228.5191,228.6469,228.2143,228.5584,38275.0
2023-04-28 10:45:00,232.47,232.98,232.37,232.88,74370.0,228.5683,229.0697,228.4699,228.9714,74370.0
2023-04-28 10:50:00,232.92,232.94,232.57,232.74,52207.0,229.0107,229.0304,228.6666,228.8337,52207.0
2023-04-28 10:55:00,232.79,232.83,231.79,231.91,37303.0,228.8829,228.9222,227.8997,228.0177,37303.0
2023-04-28 11:00:00,231.9,232.06,231.38,231.99,53149.0,228.0078,228.1651,227.4966,228.0963,53149.0
2023-04-28 11:05:00,231.98,232.64,231.97,232.56,27301.0,228.0865,228.7354,228.0766,228.6567,27301.0
2023-04-28 11:10:00,232.59,232.66,232.42,232.5,19482.0,228.6862,228.7551,228.5191,228.5978,19482.0
2023-04-28 11:15:00,232.53,232.78,232.44,232.72,25240.0,228.6272,228.8731,228.5388,228.8141,25240.0
2023-04-28 11:20:00,232.74,232.78,232.44,232.59,23617.0,228.8337,228.8731,228.5388,228.6862,23617.0
2023-04-28 11:25:00,232.56,232.59,232.26,232.47,19710.0,228.6567,228.6862,228.3618,228.5683,19710.0
2023-04-28 11:30:00,232.6,232.91,232.56,232.71,21776.0,228.6961,229.0009,228.6567,228.8042,21776.0
2023-04-28 11:35:00,232.69,232.8,232.4,232.42,19561.0,228.7846,228.8927,228.4994,228.5191,19561.0
2023-04-28 11:40:00,232.42,232.66,232.4,232.52,10841.0,228.5191,228.7551,228.4994,228.6174,10841.0
2023-04-28 11:45:00,232.49,232.69,232.48,232.64,15694.0,228.5879,228.7846,228.5781,228.7354,15694.0
2023-04-28 11:50:00,232.68,232.72,232.49,232.63,14006.0,228.7747,228.8141,228.5879,228.7256,14006.0
2023-04-28 11:55:00,232.58,232.68,232.45,232.5,16838.0,228.6764,228.7747,228.5486,228.5978,16838.0
2023-04-28 12:00:00,232.55,232.88,232.55,232.88,12653.0,228.6469,228.9714,228.6469,228.9714,12653.0
2023-04-28 12:05:00,232.91,233.13,232.68,232.7,54938.0,229.0009,229.2172,228.7747,228.7944,54938.0
2023-04-28 12:10:00,232.72,232.83,232.66,232.66,11100.0,228.8141,228.9222,228.7551,228.7551,11100.0
2023-04-28 12:15:00,232.71,232.83,232.65,232.78,12809.0,228.8042,228.9222,228.7452,228.8731,12809.0
2023-04-28 12:20:00,232.76,232.88,232.64,232.83,9686.0,228.8534,228.9714,228.7354,228.9222,9686.0
2023-04-28 12:25:00,232.8,233.04,232.65,233.0,33150.0,228.8927,229.1287,228.7452,229.0894,33150.0
2023-04-28 12:30:00,232.98,233.12,232.86,232.89,31104.0,229.0697,229.2073,228.9517,228.9812,31104.0
2023-04-28 12:35:00,232.89,232.94,232.79,232.84,19082.0,228.9812,229.0304,228.8829,228.932,19082.0
2023-04-28 12:40:00,232.82,233.12,232.7,233.08,21852.0,228.9124,229.2073,228.7944,229.168,21852.0
2023-04-28 12:45:00,233.08,233.39,233.02,233.37,19762.0,229.168,229.4728,229.109,229.4532,19762.0
2023-04-28 12:50:00,233.37,233.58,233.33,233.51,21281.0,229.4532,229.6596,229.4138,229.5908,21281.0
2023-04-28 12:55:00,233.54,233.54,233.36,233.43,21092.0,229.6203,229.6203,229.4433,229.5121,21092.0
2023-04-28 13:00:00,233.43,233.43,233.06,233.21,18446.0,229.5121,229.5121,229.1484,229.2958,18446.0
2023-04-28 13:05:00,233.2,233.28,233.16,233.19,9555.0,229.286,229.3647,229.2467,229.2762,9555.0
2023-04-28 13:10:00,233.18,233.41,233.18,233.34,17249.0,229.2663,229.4925,229.2663,229.4237,17249.0
2023-04-28 13:15:00,233.32,233.41,233.17,233.17,18689.0,229.404,229.4925,229.2565,229.2565,18689.0
2023-04-28 13:20:00,233.19,233.31,233.09,233.24,15216.0,229.2762,229.3942,229.1778,229.3253,15216.0
2023-04-28 13:25:00,233.25,233.26,233.1,233.21,10599.0,229.3352,229.345,229.1877,229.2958,10599.0
2023-04-28 13:30:00,233.25,233.34,233.19,233.26,12140.0,229.3352,229.4237,229.2762,229.345,12140.0
2023-04-28 13:35:00,233.29,233.32,233.04,233.17,19933.0,229.3745,229.404,229.1287,229.2565,19933.0
2023-04-28 13:40:00,233.2,233.21,233.02,233.02,11732.0,229.286,229.2958,229.109,229.109,11732.0
2023-04-28 13:45:00,233.06,233.23,233.01,233.09,13052.0,229.1484,229.3155,229.0992,229.1778,13052.0
2023-04-28 13:50:00,233.13,233.14,232.9,232.97,14647.0,229.2172,229.227,228.991,229.0599,14647.0
2023-04-28 13:55:00,232.88,233.11,232.78,233.05,16275.0,228.9714,229.1975,228.8731,229.1385,16275.0
2023-04-28 14:00:00,233.05,233.35,233.05,233.34,24065.0,229.1385,229.4335,229.1385,229.4237,24065.0
2023-04-28 14:05:00,233.37,233.38,233.17,233.22,24308.0,229.4532,229.463,229.2565,229.3057,24308.0
2023-04-28 14:10:00,233.19,233.2,232.78,232.83,36155.0,229.2762,229.286,228.8731,228.9222,36155.0
2023-04-28 14:15:00,232.82,233.1,232.82,233.09,22245.0,228.9124,229.1877,228.9124,229.1778,22245.0
2023-04-28 14:20:00,233.09,233.14,232.88,233.01,18753.0,229.1778,229.227,228.9714,229.0992,18753.0
2023-04-28 14:25:00,232.99,233.34,232.85,233.34,57493.0,229.0795,229.4237,228.9419,229.4237,57493.0
2023-04-28 14:30:00,233.3,233.48,233.24,233.34,47882.0,229.3843,229.5613,229.3253,229.4237,47882.0
2023-04-28 14:35:00,233.29,233.3,232.94,233.04,16458.0,229.3745,229.3843,229.0304,229.1287,16458.0
2023-04-28 14:40:00,233.01,233.17,232.85,232.95,19294.0,229.0992,229.2565,228.9419,229.0402,19294.0
2023-04-28 14:45:00,232.93,233.06,232.76,232.82,17861.0,229.0205,229.1484,228.8534,228.9124,17861.0
2023-04-28 14:50:00,232.82,233.12,232.8,232.94,22875.0,228.9124,229.2073,228.8927,229.0304,22875.0
2023-04-28 14:55:00,232.96,233.28,232.95,233.21,18527.0,229.05,229.3647,229.0402,229.2958,18527.0
2023-04-28 15:00:00,233.23,233.39,233.16,233.28,26353.0,229.3155,229.4728,229.2467,229.3647,26353.0
2023-04-28 15:05:00,233.31,233.31,233.06,233.1,21859.0,229.3942,229.3942,229.1484,229.1877,21859.0
2023-04-28 15:10:00,233.1,233.17,233.01,233.08,32640.0,229.1877,229.2565,229.0992,229.168,32640.0
2023-04-28 15:15:00,233.07,233.28,233.07,233.27,21917.0,229.1582,229.3647,229.1582,229.3548,21917.0
2023-04-28 15:20:00,233.28,233.28,232.9,233.05,24140.0,229.3647,229.3647,228.991,229.1385,24140.0
2023-04-28 15:25:00,233.04,233.17,232.98,233.04,21136.0,229.1287,229.2565,229.0697,229.1287,21136.0
2023-04-28 15:30:00,233.04,233.13,232.93,232.98,28972.0,229.1287,229.2172,229.0205,229.0697,28972.0
2023-04-28 15:35:00,232.97,233.06,232.89,233.01,30205.0,229.0599,229.1484,228.9812,229.0992,30205.0
2023-04-28 15:40:00,233.02,233.11,232.92,232.98,44971.0,229.109,229.1975,229.0107,229.0697,44971.0
2023-04-28 15:45:00,232.96,233.02,232.51,232.53,75006.0,229.05,229.109,228.6076,228.6272,75006.0
2023-04-28 15:50:00,232.56,232.84,232.52,232.71,133745.0,228.6567,228.932,228.6174,228.8042,133745.0
2023-04-28 15:55:00,232.71,233.12,232.33,232.87,378487.0,228.8042,229.2073,228.4306,228.9615,378487.0
2023-05-01 09:30:00,232.87,233.12,231.81,232.0,119217.0,228.9615,229.2073,227.9193,228.1061,119217.0
2023-05-01 09:35:00,231.91,232.24,231.51,232.03,53112.0,228.0177,228.3421,227.6244,228.1356,53112.0
2023-05-01 09:40:00,232.06,232.98,232.06,232.98,38695.0,228.1651,229.0697,228.1651,229.0697,38695.0
2023-05-01 09:45:00,232.98,233.35,232.74,233.34,56410.0,229.0697,229.4335,228.8337,229.4237,56410.0
2023-05-01 09:50:00,233.34,233.4,233.03,233.25,34573.0,229.4237,229.4826,229.1189,229.3352,34573.0
2023-05-01 09:55:00,233.19,233.25,232.96,233.21,24781.0,229.2762,229.3352,229.05,229.2958,24781.0
2023-05-01 10:00:00,233.14,233.27,232.89,233.11,18131.0,229.227,229.3548,228.9812,229.1975,18131.0
2023-05-01 10:05:00,233.08,233.13,232.85,233.1,30636.0,229.168,229.2172,228.9419,229.1877,30636.0
2023-05-01 10:10:00,233.14,233.28,233.01,233.18,29109.0,229.227,229.3647,229.0992,229.2663,29109.0
2023-05-01 10:15:00,233.15,233.21,232.9,232.99,40628.0,229.2368,229.2958,228.991,229.0795,40628.0
2023-05-01 10:20:00,233.02,233.02,232.62,232.89,16255.0,229.109,229.109,228.7157,228.9812,16255.0
2023-05-01 10:25:00,232.86,233.15,232.82,233.06,21546.0,228.9517,229.2368,228.9124,229.1484,21546.0
2023-05-01 10:30:00,233.07,233.11,232.82,232.96,48655.0,229.1582,229.1975,228.9124,229.05,48655.0
2023-05-01 10:35:00,232.92,233.23,232.89,233.2,29188.0,229.0107,229.3155,228.9812,229.286,29188.0
2023-05-01 10:40:00,233.22,233.31,233.08,233.23,22268.0,229.3057,229.3942,229.168,229.3155,22268.0
2023-05-01 10:45:00,233.24,233.45,233.22,233.45,18802.0,229.3253,229.5318,229.3057,229.5318,18802.0
2023-05-01 10:50:00,233.42,233.75,233.36,233.71,24044.0,229.5023,229.8268,229.4433,229.7874,24044.0
2023-05-01 10:55:00,233.74,233.93,233.64,233.76,20745.0,229.8169,230.0038,229.7186,229.8366,20745.0
2023-05-01 11:00:00,233.78,233.9,233.54,233.64,15479.0,229.8563,229.9743,229.6203,229.7186,15479.0
2023-05-01 11:05:00,233.64,233.93,233.64,233.91,17512.0,229.7186,230.0038,229.7186,229.9841,17512.0
2023-05-01 11:10:00,233.91,234.05,233.77,233.88,30839.0,229.9841,230.1217,229.8464,229.9546,30839.0
2023-05-01 11:15:00,233.89,233.89,233.43,233.78,25084.0,229.9644,229.9644,229.5121,229.8563,25084.0
2023-05-01 11:20:00,233.76,233.89,233.6,233.67,25473.0,229.8366,229.9644,229.6793,229.7481,25473.0
2023-05-01 11:25:00,233.63,233.94,233.55,233.94,34472.0,229.7088,230.0136,229.6301,230.0136,34472.0
2023-05-01 11:30:00,233.89,233.93,233.57,233.6,38578.0,229.9644,230.0038,229.6498,229.6793,38578.0
2023-05-01 11:35:00,233.61,233.85,233.56,233.82,20790.0,229.6891,229.9251,229.64,229.8956,20790.0
2023-05-01 11:40:00,233.86,233.89,233.67,233.89,16580.0,229.9349,229.9644,229.7481,229.9644,16580.0
2023-05-01 11:45:00,233.91,234.18,233.91,234.05,24774.0,229.9841,230.2496,229.9841,230.1217,24774.0
2023-05-01 11:50:00,234.05,234.06,233.89,234.0,23578.0,230.1217,230.1316,229.9644,230.0726,23578.0
2023-05-01 11:55:00,233.98,234.11,233.82,234.11,15836.0,230.0529,230.1807,229.8956,230.1807,15836.0
2023-05-01 12:00:00,234.11,234.36,234.06,234.33,29541.0,230.1807,230.4265,230.1316,230.397,29541.0
2023-05-01 12:05:00,234.37,234.42,234.16,234.31,34401.0,230.4364,230.4855,230.2299,230.3774,34401.0
2023-05-01 12:10:00,234.31,234.42,234.3,234.37,15750.0,230.3774,230.4855,230.3675,230.4364,15750.0
2023-05-01 12:15:00,234.37,234.46,234.15,234.21,23124.0,230.4364,230.5249,230.2201,230.2791,23124.0
2023-05-01 12:20:00,234.22,234.29,234.12,234.15,12719.0,230.2889,230.3577,230.1906,230.2201,12719.0
2023-05-01 12:25:00,234.15,234.34,234.12,234.29,15861.0,230.2201,230.4069,230.1906,230.3577,15861.0
2023-05-01 12:30:00,234.3,234.54,234.3,234.45,45704.0,230.3675,230.6035,230.3675,230.515,45704.0
2023-05-01 12:35:00,234.45,234.59,234.37,234.49,39807.0,230.515,230.6527,230.4364,230.5544,39807.0
2023-05-01 12:40:00,234.5,234.52,234.3,234.4,15049.0,230.5642,230.5838,230.3675,230.4659,15049.0
2023-05-01 12:45:00,234.38,234.38,234.19,234.29,10821.0,230.4462,230.4462,230.2594,230.3577,10821.0
2023-05-01 12:50:00,234.32,234.38,234.16,234.28,25921.0,230.3872,230.4462,230.2299,230.3479,25921.0
2023-05-01 12:55:00,234.28,234.33,234.17,234.25,18374.0,230.3479,230.397,230.2397,230.3184,18374.0
2023-05-01 13:00:00,234.27,234.33,234.1,234.22,13330.0,230.338,230.397,230.1709,230.2889,13330.0
2023-05-01 13:05:00,234.22,234.43,234.2,234.42,17706.0,230.2889,230.4954,230.2692,230.4855,17706.0
2023-05-01 13:10:00,234.41,234.47,234.3,234.3,17059.0,230.4757,230.5347,230.3675,230.3675,17059.0
2023-05-01 13:15:00,234.31,234.42,234.26,234.34,16887.0,230.3774,230.4855,230.3282,230.4069,16887.0
2023-05-01 13:20:00,234.35,234.49,234.35,234.48,24266.0,230.4167,230.5544,230.4167,230.5445,24266.0
2023-05-01 13:25:00,234.48,234.49,234.1,234.14,20982.0,230.5445,230.5544,230.1709,230.2102,20982.0
2023-05-01 13:30:00,234.15,234.25,234.06,234.21,22276.0,230.2201,230.3184,230.1316,230.2791,22276.0
2023-05-01 13:35:00,234.19,234.21,233.86,233.95,48386.0,230.2594,230.2791,229.9349,230.0234,48386.0
2023-05-01 13:40:00,233.93,234.0,233.68,233.69,33134.0,230.0038,230.0726,229.7579,229.7678,33134.0
2023-05-01 13:45:00,233.7,233.91,233.69,233.84,22953.0,229.7776,229.9841,229.7678,229.9153,22953.0
2023-05-01 13:50:00,233.87,233.87,233.59,233.62,42598.0,229.9448,229.9448,229.6695,229.699,42598.0
2023-05-01 13:55:00,233.62,233.64,233.43,233.46,36665.0,229.699,229.7186,229.5121,229.5416,36665.0
2023-05-01 14:00:00,233.42,233.52,233.29,233.31,27816.0,229.5023,229.6006,229.3745,229.3942,27816.0
2023-05-01 14:05:00,233.31,233.46,233.15,233.46,20858.0,229.3942,229.5416,229.2368,229.5416,20858.0
2023-05-01 14:10:00,233.47,233.47,233.31,233.38,23846.0,229.5515,229.5515,229.3942,229.463,23846.0
2023-05-01 14:15:00,233.35,233.41,233.19,233.2,16792.0,229.4335,229.4925,229.2762,229.286,16792.0
2023-05-01 14:20:00,233.2,233.39,233.2,233.38,24369.0,229.286,229.4728,229.286,229.463,24369.0
2023-05-01 14:25:00,233.36,233.4,233.08,233.13,19204.0,229.4433,229.4826,229.168,229.2172,19204.0
2023-05-01 14:30:00,233.12,233.13,232.58,232.68,28250.0,229.2073,229.2172,228.6764,228.7747,28250.0
2023-05-01 14:35:00,232.67,232.69,232.53,232.67,29782.0,228.7649,228.7846,228.6272,228.7649,29782.0
2023-05-01 14:40:00,232.64,232.78,232.47,232.74,32700.0,228.7354,228.8731,228.5683,228.8337,32700.0
2023-05-01 14:45:00,232.73,232.82,232.67,232.7,20484.0,228.8239,228.9124,228.7649,228.7944,20484.0
2023-05-01 14:50:00,232.72,232.82,232.61,232.82,22913.0,228.8141,228.9124,228.7059,228.9124,22913.0
2023-05-01 14:55:00,232.8,232.96,232.77,232.93,20698.0,228.8927,229.05,228.8632,229.0205,20698.0
2023-05-01 15:00:00,232.92,233.0,232.6,232.63,26713.0,229.0107,229.0894,228.6961,228.7256,26713.0
2023-05-01 15:05:00,232.61,232.76,232.56,232.75,37122.0,228.7059,228.8534,228.6567,228.8436,37122.0
2023-05-01 15:10:00,232.73,232.79,232.6,232.71,30679.0,228.8239,228.8829,228.6961,228.8042,30679.0
2023-05-01 15:15:00,232.68,232.72,232.43,232.47,46627.0,228.7747,228.8141,228.5289,228.5683,46627.0
2023-05-01 15:20:00,232.45,232.65,232.45,232.55,87570.0,228.5486,228.7452,228.5486,228.6469,87570.0
2023-05-01 15:25:00,232.55,232.55,232.43,232.51,52865.0,228.6469,228.6469,228.5289,228.6076,52865.0
2023-05-01 15:30:00,232.53,232.73,232.52,232.55,42110.0,228.6272,228.8239,228.6174,228.6469,42110.0
2023-05-01 15:35:00,232.55,232.55,232.16,232.19,67431.0,228.6469,228.6469,228.2635,228.293,67431.0
2023-05-01 15:40:00,232.17,232.33,232.07,232.32,83302.0,228.2733,228.4306,228.175,228.4208,83302.0
2023-05-01 15:45:00,232.34,232.5,232.29,232.38,54214.0,228.4404,228.5978,228.3913,228.4798,54214.0
2023-05-01 15:50:00,232.39,232.47,232.19,232.34,87814.0,228.4896,228.5683,228.293,228.4404,87814.0
2023-05-01 15:55:00,232.33,232.7,232.26,232.41,274879.0,228.4306,228.7944,228.3618,228.5093,274879.0
2023-05-02 09:30:00,231.95,232.37,230.28,230.92,170464.0,228.057,228.4699,226.415,227.0443,170464.0
2023-05-02 09:35:00,230.91,230.93,229.84,230.03,62854.0,227.0344,227.0541,225.9824,226.1692,62854.0
2023-05-02 09:40:00,230.01,230.23,229.59,230.17,33051.0,226.1495,226.3659,225.7366,226.3069,33051.0
2023-05-02 09:45:00,230.11,230.75,230.11,230.61,34749.0,226.2479,226.8771,226.2479,226.7395,34749.0
2023-05-02 09:50:00,230.67,230.68,230.03,230.03,49459.0,226.7985,226.8083,226.1692,226.1692,49459.0
2023-05-02 09:55:00,230.01,230.05,229.56,229.81,40468.0,226.1495,226.1889,225.7071,225.9529,40468.0
2023-05-02 10:00:00,229.86,229.98,229.4,229.5,40198.0,226.0021,226.12,225.5498,225.6481,40198.0
2023-05-02 10:05:00,229.5,229.5,228.92,229.29,57568.0,225.6481,225.6481,225.0778,225.4416,57568.0
2023-05-02 10:10:00,229.29,229.29,228.74,228.89,62848.0,225.4416,225.4416,224.9009,225.0483,62848.0
2023-05-02 10:15:00,228.86,228.95,228.38,228.39,27420.0,225.0188,225.1073,224.5469,224.5567,27420.0
2023-05-02 10:20:00,228.38,228.39,227.54,227.54,54521.0,224.5469,224.5567,223.721,223.721,54521.0
2023-05-02 10:25:00,227.49,227.83,227.26,227.59,27903.0,223.6718,224.0061,223.4457,223.7702,27903.0
2023-05-02 10:30:00,227.52,227.66,227.04,227.06,118995.0,223.7013,223.839,223.2294,223.2491,118995.0
2023-05-02 10:35:00,227.08,227.09,226.6,226.7,47114.0,223.2687,223.2786,222.7968,222.8951,47114.0
2023-05-02 10:40:00,226.64,226.9,226.55,226.58,33803.0,222.8361,223.0917,222.7476,222.7771,33803.0
2023-05-02 10:45:00,226.62,226.86,226.5,226.77,38396.0,222.8164,223.0524,222.6985,222.9639,38396.0
2023-05-02 10:50:00,226.78,227.08,226.46,226.7,35576.0,222.9738,223.2687,222.6591,222.8951,35576.0
2023-05-02 10:55:00,226.71,227.04,226.59,226.7,28377.0,222.9049,223.2294,222.7869,222.8951,28377.0
2023-05-02 11:00:00,226.67,226.78,226.28,226.59,43501.0,222.8656,222.9738,222.4821,222.7869,43501.0
2023-05-02 11:05:00,226.56,226.69,226.27,226.47,31750.0,222.7574,222.8853,222.4723,222.669,31750.0
2023-05-02 11:10:00,226.48,226.65,226.31,226.65,28394.0,222.6788,222.8459,222.5116,222.8459,28394.0
2023-05-02 11:15:00,226.63,227.02,226.6,226.6,29634.0,222.8263,223.2097,222.7968,222.7968,29634.0
2023-05-02 11:20:00,226.67,226.85,226.43,226.57,28178.0,222.8656,223.0426,222.6296,222.7673,28178.0
2023-05-02 11:25:00,226.62,226.68,226.21,226.68,28517.0,222.8164,222.8754,222.4133,222.8754,28517.0
2023-05-02 11:30:00,226.67,226.85,226.49,226.69,41647.0,222.8656,223.0426,222.6886,222.8853,41647.0
2023-05-02 11:35:00,226.7,226.94,226.65,226.94,15366.0,222.8951,223.1311,222.8459,223.1311,15366.0
2023-05-02 11:40:00,226.94,227.13,226.9,226.92,18651.0,223.1311,223.3179,223.0917,223.1114,18651.0
2023-05-02 11:45:00,227.04,227.4,227.0,227.2,49206.0,223.2294,223.5834,223.1901,223.3867,49206.0
2023-05-02 11:50:00,227.14,227.15,226.52,226.84,21166.0,223.3277,223.3375,222.7181,223.0327,21166.0
2023-05-02 11:55:00,226.86,227.1,226.86,226.95,28686.0,223.0524,223.2884,223.0524,223.1409,28686.0
2023-05-02 12:00:00,226.95,227.18,226.89,227.1,18461.0,223.1409,223.367,223.0819,223.2884,18461.0
2023-05-02 12:05:00,227.11,227.23,226.98,227.05,11796.0,223.2982,223.4162,223.1704,223.2392,11796.0
2023-05-02 12:10:00,227.06,227.06,226.75,226.9,14535.0,223.2491,223.2491,222.9443,223.0917,14535.0
2023-05-02 12:15:00,226.91,226.93,226.69,226.8,17564.0,223.1016,223.1212,222.8853,222.9934,17564.0
2023-05-02 12:20:00,226.78,226.88,226.59,226.88,17783.0,222.9738,223.0721,222.7869,223.0721,17783.0
2023-05-02 12:25:00,226.82,227.03,226.78,226.94,13743.0,223.0131,223.2196,222.9738,223.1311,13743.0
2023-05-02 12:30:00,226.93,227.0,226.7,226.71,26938.0,223.1212,223.1901,222.8951,222.9049,26938.0
2023-05-02 12:35:00,226.67,226.9,226.62,226.7,11879.0,222.8656,223.0917,222.8164,222.8951,11879.0
2023-05-02 12:40:00,226.73,226.78,226.51,226.53,20254.0,222.9246,222.9738,222.7083,222.728,20254.0
2023-05-02 12:45:00,226.5,226.62,226.37,226.38,25665.0,222.6985,222.8164,222.5706,222.5805,25665.0
2023-05-02 12:50:00,226.37,226.77,226.37,226.58,22061.0,222.5706,222.9639,222.5706,222.7771,22061.0
2023-05-02 12:55:00,226.55,226.84,226.52,226.79,20240.0,222.7476,223.0327,222.7181,222.9836,20240.0
2023-05-02 13:00:00,226.72,226.88,226.56,226.88,18409.0,222.9148,223.0721,222.7574,223.0721,18409.0
2023-05-02 13:05:00,226.91,227.06,226.84,226.89,11024.0,223.1016,223.2491,223.0327,223.0819,11024.0
2023-05-02 13:10:00,226.89,227.04,226.7,226.74,21876.0,223.0819,223.2294,222.8951,222.9344,21876.0
2023-05-02 13:15:00,226.77,227.06,226.73,226.94,21266.0,222.9639,223.2491,222.9246,223.1311,21266.0
2023-05-02 13:20:00,226.95,227.16,226.89,227.16,8449.0,223.1409,223.3474,223.0819,223.3474,8449.0
2023-05-02 13:25:00,227.2,227.34,227.17,227.24,8787.0,223.3867,223.5244,223.3572,223.426,8787.0
2023-05-02 13:30:00,227.26,227.32,226.96,227.07,17972.0,223.4457,223.5047,223.1507,223.2589,17972.0
2023-05-02 13:35:00,227.08,227.18,227.06,227.06,13008.0,223.2687,223.367,223.2491,223.2491,13008.0
2023-05-02 13:40:00,227.1,227.21,227.06,227.07,10148.0,223.2884,223.3965,223.2491,223.2589,10148.0
2023-05-02 13:45:00,227.05,227.19,227.0,227.15,13096.0,223.2392,223.3769,223.1901,223.3375,13096.0
2023-05-02 13:50:00,227.13,227.72,227.11,227.57,23783.0,223.3179,223.898,223.2982,223.7505,23783.0
2023-05-02 13:55:00,227.62,227.63,227.25,227.48,20050.0,223.7997,223.8095,223.4359,223.662,20050.0
2023-05-02 14:00:00,227.45,227.48,227.04,227.19,13014.0,223.6325,223.662,223.2294,223.3769,13014.0
2023-05-02 14:05:00,227.23,227.29,227.1,227.25,8249.0,223.4162,223.4752,223.2884,223.4359,8249.0
2023-05-02 14:10:00,227.27,227.33,226.87,226.94,14392.0,223.4555,223.5145,223.0622,223.1311,14392.0
2023-05-02 14:15:00,226.92,227.03,226.78,226.97,9081.0,223.1114,223.2196,222.9738,223.1606,9081.0
2023-05-02 14:20:00,227.03,227.06,226.81,226.91,27790.0,223.2196,223.2491,223.0033,223.1016,27790.0
2023-05-02 14:25:00,226.94,226.96,226.81,226.94,10280.0,223.1311,223.1507,223.0033,223.1311,10280.0
2023-05-02 14:30:00,226.96,226.98,226.7,226.78,15590.0,223.1507,223.1704,222.8951,222.9738,15590.0
2023-05-02 14:35:00,226.81,227.1,226.8,227.07,16536.0,223.0033,223.2884,222.9934,223.2589,16536.0
2023-05-02 14:40:00,227.09,227.13,226.9,227.09,14528.0,223.2786,223.3179,223.0917,223.2786,14528.0
2023-05-02 14:45:00,227.11,227.41,227.1,227.31,17144.0,223.2982,223.5932,223.2884,223.4949,17144.0
2023-05-02 14:50:00,227.26,227.45,227.25,227.4,21401.0,223.4457,223.6325,223.4359,223.5834,21401.0
2023-05-02 14:55:00,227.4,227.46,227.3,227.41,16454.0,223.5834,223.6423,223.485,223.5932,16454.0
2023-05-02 15:00:00,227.4,227.44,227.16,227.23,21633.0,223.5834,223.6227,223.3474,223.4162,21633.0
2023-05-02 15:05:00,227.26,227.39,227.2,227.37,18721.0,223.4457,223.5735,223.3867,223.5539,18721.0
2023-05-02 15:10:00,227.39,227.65,227.39,227.58,32628.0,223.5735,223.8292,223.5735,223.7603,32628.0
2023-05-02 15:15:00,227.6,227.66,227.26,227.3,33947.0,223.78,223.839,223.4457,223.485,33947.0
2023-05-02 15:20:00,227.3,227.59,227.25,227.44,32247.0,223.485,223.7702,223.4359,223.6227,32247.0
2023-05-02 15:25:00,227.45,227.51,227.32,227.39,22697.0,223.6325,223.6915,223.5047,223.5735,22697.0
2023-05-02 15:30:00,227.38,227.42,227.0,227.01,31257.0,223.5637,223.603,223.1901,223.1999,31257.0
2023-05-02 15:35:00,227.01,227.29,226.91,227.25,45684.0,223.1999,223.4752,223.1016,223.4359,45684.0
2023-05-02 15:40:00,227.24,227.37,227.12,227.26,49158.0,223.426,223.5539,223.308,223.4457,49158.0
2023-05-02 15:45:00,227.26,227.26,226.91,227.11,54924.0,223.4457,223.4457,223.1016,223.2982,54924.0
2023-05-02 15:50:00,227.08,227.6,226.97,227.52,84661.0,223.2687,223.78,223.1606,223.7013,84661.0
2023-05-02 15:55:00,227.52,227.59,226.88,226.99,335494.0,223.7013,223.7702,223.0721,223.1802,335494.0
2023-05-03 09:30:00,226.98,227.33,226.42,227.26,113487.0,223.1704,223.5145,222.6198,223.4457,113487.0
2023-05-03 09:35:00,227.28,227.71,227.08,227.57,36368.0,223.4654,223.8881,223.2687,223.7505,36368.0
2023-05-03 09:40:00,227.65,227.78,227.28,227.39,47883.0,223.8292,223.957,223.4654,223.5735,47883.0
2023-05-03 09:45:00,227.44,227.82,227.35,227.78,23563.0,223.6227,223.9963,223.5342,223.957,23563.0
2023-05-03 09:50:00,227.8,228.25,227.79,228.06,32495.0,223.9766,224.4191,223.9668,224.2323,32495.0
2023-05-03 09:55:00,228.1,228.39,228.07,228.3,20721.0,224.2716,224.5567,224.2421,224.4682,20721.0
2023-05-03 10:00:00,228.35,228.45,227.96,228.16,38378.0,224.5174,224.6157,224.134,224.3306,38378.0
2023-05-03 10:05:00,228.18,228.34,227.97,228.34,30998.0,224.3503,224.5076,224.1438,224.5076,30998.0
2023-05-03 10:10:00,228.27,228.47,228.12,228.39,36468.0,224.4387,224.6354,224.2913,224.5567,36468.0
2023-05-03 10:15:00,228.38,228.59,228.23,228.36,47968.0,224.5469,224.7534,224.3994,224.5272,47968.0
2023-05-03 10:20:00,228.41,228.67,228.24,228.34,22175.0,224.5764,224.832,224.4093,224.5076,22175.0
2023-05-03 10:25:00,228.34,228.36,228.01,228.01,31220.0,224.5076,224.5272,224.1831,224.1831,31220.0
2023-05-03 10:30:00,228.06,228.25,228.0,228.22,38952.0,224.2323,224.4191,224.1733,224.3896,38952.0
2023-05-03 10:35:00,228.24,228.39,228.16,228.34,34131.0,224.4093,224.5567,224.3306,224.5076,34131.0
2023-05-03 10:40:00,228.33,228.36,228.1,228.21,30800.0,224.4977,224.5272,224.2716,224.3798,30800.0
2023-05-03 10:45:00,228.19,228.21,227.57,227.86,28645.0,224.3601,224.3798,223.7505,224.0356,28645.0
2023-05-03 10:50:00,227.9,228.12,227.8,227.81,20427.0,224.075,224.2913,223.9766,223.9865,20427.0
2023-05-03 10:55:00,227.81,228.1,227.81,227.98,16427.0,223.9865,224.2716,223.9865,224.1536,16427.0
2023-05-03 11:00:00,227.99,227.99,227.36,227.48,25423.0,224.1634,224.1634,223.544,223.662,25423.0
2023-05-03 11:05:00,227.53,227.53,227.13,227.26,10671.0,223.7112,223.7112,223.3179,223.4457,10671.0
2023-05-03 11:10:00,227.27,227.28,227.09,227.26,15949.0,223.4555,223.4654,223.2786,223.4457,15949.0
2023-05-03 11:15:00,227.25,227.38,227.21,227.31,20243.0,223.4359,223.5637,223.3965,223.4949,20243.0
2023-05-03 11:20:00,227.3,227.34,227.18,227.28,12739.0,223.485,223.5244,223.367,223.4654,12739.0
2023-05-03 11:25:00,227.24,227.25,226.93,227.13,20380.0,223.426,223.4359,223.1212,223.3179,20380.0
2023-05-03 11:30:00,227.13,227.26,227.02,227.08,21568.0,223.3179,223.4457,223.2097,223.2687,21568.0
2023-05-03 11:35:00,227.12,227.36,227.1,227.32,11026.0,223.308,223.544,223.2884,223.5047,11026.0
2023-05-03 11:40:00,227.31,227.37,227.17,227.22,13522.0,223.4949,223.5539,223.3572,223.4064,13522.0
2023-05-03 11:45:00,227.27,227.42,227.1,227.13,16278.0,223.4555,223.603,223.2884,223.3179,16278.0
2023-05-03 11:50:00,227.15,227.27,227.08,227.21,19806.0,223.3375,223.4555,223.2687,223.3965,19806.0
2023-05-03 11:55:00,227.24,227.57,227.23,227.47,21532.0,223.426,223.7505,223.4162,223.6522,21532.0
2023-05-03 12:00:00,227.43,227.54,227.38,227.44,13494.0,223.6128,223.721,223.5637,223.6227,13494.0
2023-05-03 12:05:00,227.45,227.48,227.33,227.34,11211.0,223.6325,223.662,223.5145,223.5244,11211.0
2023-05-03 12:10:00,227.37,227.4,227.21,227.27,11037.0,223.5539,223.5834,223.3965,223.4555,11037.0
2023-05-03 12:15:00,227.21,227.29,226.84,226.94,15149.0,223.3965,223.4752,223.0327,223.1311,15149.0
2023-05-03 12:20:00,226.9,227.2,226.88,227.2,9926.0,223.0917,223.3867,223.0721,223.3867,9926.0
2023-05-03 12:25:00,227.21,227.36,227.19,227.35,14734.0,223.3965,223.544,223.3769,223.5342,14734.0
2023-05-03 12:30:00,227.34,227.43,227.22,227.28,23064.0,223.5244,223.6128,223.4064,223.4654,23064.0
2023-05-03 12:35:00,227.28,227.29,226.99,227.04,32700.0,223.4654,223.4752,223.1802,223.2294,32700.0
2023-05-03 12:40:00,227.07,227.18,226.99,227.08,54734.0,223.2589,223.367,223.1802,223.2687,54734.0
2023-05-03 12:45:00,227.03,227.07,226.88,227.03,56265.0,223.2196,223.2589,223.0721,223.2196,56265.0
2023-05-03 12:50:00,227.03,227.23,227.02,227.08,54792.0,223.2196,223.4162,223.2097,223.2687,54792.0
2023-05-03 12:55:00,227.06,227.32,227.03,227.32,22093.0,223.2491,223.5047,223.2196,223.5047,22093.0
2023-05-03 13:00:00,227.31,227.39,227.21,227.31,31090.0,223.4949,223.5735,223.3965,223.4949,31090.0
2023-05-03 13:05:00,227.34,227.35,227.17,227.22,28298.0,223.5244,223.5342,223.3572,223.4064,28298.0
2023-05-03 13:10:00,227.26,227.39,227.26,227.3,24859.0,223.4457,223.5735,223.4457,223.485,24859.0
2023-05-03 13:15:00,227.31,227.37,227.19,227.34,15610.0,223.4949,223.5539,223.3769,223.5244,15610.0
2023-05-03 13:20:00,227.34,227.4,227.24,227.36,28166.0,223.5244,223.5834,223.426,223.544,28166.0
2023-05-03 13:25:00,227.36,227.37,227.22,227.33,20226.0,223.544,223.5539,223.4064,223.5145,20226.0
2023-05-03 13:30:00,227.35,227.44,227.29,227.34,26022.0,223.5342,223.6227,223.4752,223.5244,26022.0
2023-05-03 13:35:00,227.33,227.39,227.25,227.31,17327.0,223.5145,223.5735,223.4359,223.4949,17327.0
2023-05-03 13:40:00,227.32,227.67,227.32,227.61,19810.0,223.5047,223.8488,223.5047,223.7898,19810.0
2023-05-03 13:45:00,227.6,227.63,227.46,227.54,18516.0,223.78,223.8095,223.6423,223.721,18516.0
2023-05-03 13:50:00,227.54,227.65,227.47,227.61,35410.0,223.721,223.8292,223.6522,223.7898,35410.0
2023-05-03 13:55:00,227.61,227.9,227.58,227.79,44504.0,223.7898,224.075,223.7603,223.9668,44504.0
2023-05-03 14:00:00,227.78,228.51,227.35,227.73,39726.0,223.957,224.6747,223.5342,223.9078,39726.0
2023-05-03 14:05:00,227.76,227.96,227.23,227.5,18992.0,223.9373,224.134,223.4162,223.6817,18992.0
2023-05-03 14:10:00,227.53,227.53,227.09,227.53,35433.0,223.7112,223.7112,223.2786,223.7112,35433.0
2023-05-03 14:15:00,227.56,227.93,227.51,227.89,15200.0,223.7407,224.1045,223.6915,224.0651,15200.0
2023-05-03 14:20:00,227.84,228.17,227.76,227.93,21065.0,224.016,224.3404,223.9373,224.1045,21065.0
2023-05-03 14:25:00,227.89,228.21,227.74,227.74,13755.0,224.0651,224.3798,223.9176,223.9176,13755.0
2023-05-03 14:30:00,227.75,227.85,227.31,227.36,23826.0,223.9275,224.0258,223.4949,223.544,23826.0
2023-05-03 14:35:00,227.33,227.91,226.6,227.89,32479.0,223.5145,224.0848,222.7968,224.0651,32479.0
2023-05-03 14:40:00,227.91,228.5,227.11,227.44,26740.0,224.0848,224.6649,223.2982,223.6227,26740.0
2023-05-03 14:45:00,227.56,227.85,227.37,227.43,23858.0,223.7407,224.0258,223.5539,223.6128,23858.0
2023-05-03 14:50:00,227.36,227.66,226.71,227.44,19794.0,223.544,223.839,222.9049,223.6227,19794.0
2023-05-03 14:55:00,227.51,228.1,227.18,227.81,15480.0,223.6915,224.2716,223.367,223.9865,15480.0
2023-05-03 15:00:00,227.89,228.07,227.35,227.87,17774.0,224.0651,224.2421,223.5342,224.0455,17774.0
2023-05-03 15:05:00,227.89,228.5,227.16,227.4,21048.0,224.0651,224.6649,223.3474,223.5834,21048.0
2023-05-03 15:10:00,227.27,227.27,226.67,226.81,20029.0,223.4555,223.4555,222.8656,223.0033,20029.0
2023-05-03 15:15:00,226.75,227.15,226.5,226.72,19302.0,222.9443,223.3375,222.6985,222.9148,19302.0
2023-05-03 15:20:00,226.62,227.15,226.25,226.88,36520.0,222.8164,223.3375,222.4527,223.0721,36520.0
2023-05-03 15:25:00,226.97,227.27,226.35,226.4,23656.0,223.1606,223.4555,222.551,222.6001,23656.0
2023-05-03 15:30:00,226.34,226.52,226.09,226.45,34563.0,222.5411,222.7181,222.2953,222.6493,34563.0
2023-05-03 15:35:00,226.44,226.65,226.33,226.38,24162.0,222.6395,222.8459,222.5313,222.5805,24162.0
2023-05-03 15:40:00,226.28,226.7,226.15,226.54,36934.0,222.4821,222.8951,222.3543,222.7378,36934.0
2023-05-03 15:45:00,226.5,226.79,226.22,226.31,39691.0,222.6985,222.9836,222.4232,222.5116,39691.0
2023-05-03 15:50:00,226.31,226.53,226.2,226.27,51880.0,222.5116,222.728,222.4035,222.4723,51880.0
2023-05-03 15:55:00,226.29,226.34,225.92,226.0,180465.0,222.492,222.5411,222.1282,222.2068,180465.0
2023-05-04 09:30:00,224.84,225.67,224.41,225.62,124824.0,221.0663,221.8824,220.6435,221.8332,124824.0
2023-05-04 09:35:00,225.56,225.76,225.27,225.27,46413.0,221.7742,221.9709,221.4891,221.4891,46413.0
2023-05-04 09:40:00,225.26,225.42,224.61,224.61,43594.0,221.4793,221.6366,220.8402,220.8402,43594.0
2023-05-04 09:45:00,224.66,225.06,224.63,224.93,46568.0,220.8893,221.2826,220.8598,221.1548,46568.0
2023-05-04 09:50:00,224.95,225.69,224.88,225.44,47061.0,221.1745,221.9021,221.1056,221.6562,47061.0
2023-05-04 09:55:00,225.44,225.62,225.31,225.31,36754.0,221.6562,221.8332,221.5284,221.5284,36754.0
2023-05-04 10:00:00,225.3,225.7,225.12,225.36,42042.0,221.5186,221.9119,221.3416,221.5776,42042.0
2023-05-04 10:05:00,225.4,225.8,225.33,225.58,74552.0,221.6169,222.0102,221.5481,221.7939,74552.0
2023-05-04 10:10:00,225.51,225.94,225.39,225.45,156558.0,221.7251,222.1479,221.6071,221.6661,156558.0
2023-05-04 10:15:00,225.4,225.67,224.87,225.02,91858.0,221.6169,221.8824,221.0958,221.2433,91858.0
2023-05-04 10:20:00,225.0,225.02,224.21,224.36,223393.0,221.2236,221.2433,220.4469,220.5944,223393.0
2023-05-04 10:25:00,224.36,224.39,223.71,223.75,264541.0,220.5944,220.6239,219.9553,219.9946,264541.0
2023-05-04 10:30:00,223.72,223.99,223.54,223.89,89637.0,219.9651,220.2306,219.7881,220.1323,89637.0
2023-05-04 10:35:00,223.92,224.24,223.74,224.02,156337.0,220.1618,220.4764,219.9848,220.2601,156337.0
2023-05-04 10:40:00,224.01,224.19,223.71,223.77,49806.0,220.2502,220.4272,219.9553,220.0143,49806.0
2023-05-04 10:45:00,223.77,224.73,223.48,224.45,70854.0,220.0143,220.9582,219.7291,220.6829,70854.0
2023-05-04 10:50:00,224.44,224.77,224.26,224.76,103286.0,220.673,220.9975,220.4961,220.9877,103286.0
2023-05-04 10:55:00,224.74,224.87,224.12,224.34,26605.0,220.968,221.0958,220.3584,220.5747,26605.0
2023-05-04 11:00:00,224.39,224.46,224.03,224.09,24869.0,220.6239,220.6927,220.2699,220.3289,24869.0
2023-05-04 11:05:00,224.08,225.0,224.07,224.57,38380.0,220.3191,221.2236,220.3092,220.8008,38380.0
2023-05-04 11:10:00,224.57,224.86,224.56,224.69,29760.0,220.8008,221.086,220.791,220.9188,29760.0
2023-05-04 11:15:00,224.68,224.8,224.51,224.6,63100.0,220.909,221.027,220.7419,220.8303,63100.0
2023-05-04 11:20:00,224.59,224.72,224.5,224.5,16748.0,220.8205,220.9483,220.732,220.732,16748.0
2023-05-04 11:25:00,224.48,224.73,224.08,224.11,30917.0,220.7124,220.9582,220.3191,220.3486,30917.0
2023-05-04 11:30:00,224.15,224.59,224.11,224.52,24709.0,220.3879,220.8205,220.3486,220.7517,24709.0
2023-05-04 11:35:00,224.49,224.51,224.25,224.46,19297.0,220.7222,220.7419,220.4862,220.6927,19297.0
2023-05-04 11:40:00,224.47,224.66,224.4,224.4,14960.0,220.7025,220.8893,220.6337,220.6337,14960.0
2023-05-04 11:45:00,224.39,224.53,224.15,224.17,17600.0,220.6239,220.7615,220.3879,220.4076,17600.0
2023-05-04 11:50:00,224.17,224.19,224.0,224.16,17975.0,220.4076,220.4272,220.2404,220.3977,17975.0
2023-05-04 11:55:00,224.13,224.38,224.08,224.28,19614.0,220.3682,220.614,220.3191,220.5157,19614.0
2023-05-04 12:00:00,224.28,224.39,224.16,224.27,17216.0,220.5157,220.6239,220.3977,220.5059,17216.0
2023-05-04 12:05:00,224.26,224.37,224.13,224.31,18122.0,220.4961,220.6042,220.3682,220.5452,18122.0
2023-05-04 12:10:00,224.28,224.49,224.19,224.45,14092.0,220.5157,220.7222,220.4272,220.6829,14092.0
2023-05-04 12:15:00,224.45,224.68,224.41,224.42,19077.0,220.6829,220.909,220.6435,220.6534,19077.0
2023-05-04 12:20:00,224.41,224.88,224.34,224.87,17903.0,220.6435,221.1056,220.5747,221.0958,17903.0
2023-05-04 12:25:00,224.88,224.88,224.68,224.85,15026.0,221.1056,221.1056,220.909,221.0761,15026.0
2023-05-04 12:30:00,224.87,224.9,224.48,224.62,22975.0,221.0958,221.1253,220.7124,220.85,22975.0
2023-05-04 12:35:00,224.62,224.73,224.54,224.7,16641.0,220.85,220.9582,220.7714,220.9287,16641.0
2023-05-04 12:40:00,224.73,224.75,224.33,224.33,33452.0,220.9582,220.9778,220.5649,220.5649,33452.0
2023-05-04 12:45:00,224.32,224.52,224.2,224.48,23035.0,220.555,220.7517,220.4371,220.7124,23035.0
2023-05-04 12:50:00,224.48,224.5,224.39,224.48,12654.0,220.7124,220.732,220.6239,220.7124,12654.0
2023-05-04 12:55:00,224.47,224.8,224.45,224.69,58482.0,220.7025,221.027,220.6829,220.9188,58482.0
2023-05-04 13:00:00,224.71,224.71,224.4,224.57,40047.0,220.9385,220.9385,220.6337,220.8008,40047.0
2023-05-04 13:05:00,224.6,224.83,224.45,224.76,37565.0,220.8303,221.0565,220.6829,220.9877,37565.0
2023-05-04 13:10:00,224.79,224.87,224.75,224.8,23184.0,221.0172,221.0958,220.9778,221.027,23184.0
2023-05-04 13:15:00,224.77,225.17,224.76,224.96,19327.0,220.9975,221.3908,220.9877,221.1843,19327.0
2023-05-04 13:20:00,224.97,225.45,224.97,225.39,16493.0,221.1941,221.6661,221.1941,221.6071,16493.0
2023-05-04 13:25:00,225.39,225.4,225.01,225.19,17221.0,221.6071,221.6169,221.2335,221.4104,17221.0
2023-05-04 13:30:00,225.18,225.29,225.12,225.27,21108.0,221.4006,221.5088,221.3416,221.4891,21108.0
2023-05-04 13:35:00,225.2,225.23,224.89,224.92,22319.0,221.4203,221.4498,221.1155,221.145,22319.0
2023-05-04 13:40:00,224.93,224.98,224.76,224.84,19446.0,221.1548,221.204,220.9877,221.0663,19446.0
2023-05-04 13:45:00,224.85,224.88,224.66,224.74,22187.0,221.0761,221.1056,220.8893,220.968,22187.0
2023-05-04 13:50:00,224.72,224.85,224.56,224.75,19989.0,220.9483,221.0761,220.791,220.9778,19989.0
2023-05-04 13:55:00,224.76,224.87,224.66,224.87,13982.0,220.9877,221.0958,220.8893,221.0958,13982.0
2023-05-04 14:00:00,224.88,224.96,224.73,224.85,13957.0,221.1056,221.1843,220.9582,221.0761,13957.0
2023-05-04 14:05:00,224.89,224.98,224.72,224.98,27727.0,221.1155,221.204,220.9483,221.204,27727.0
2023-05-04 14:10:00,224.98,225.3,224.96,225.29,29369.0,221.204,221.5186,221.1843,221.5088,29369.0
2023-05-04 14:15:00,225.28,225.47,225.27,225.41,23452.0,221.4989,221.6857,221.4891,221.6268,23452.0
2023-05-04 14:20:00,225.36,225.47,225.06,225.11,18780.0,221.5776,221.6857,221.2826,221.3318,18780.0
2023-05-04 14:25:00,225.1,225.15,224.89,224.91,15327.0,221.322,221.3711,221.1155,221.1351,15327.0
2023-05-04 14:30:00,224.89,224.9,224.56,224.88,39501.0,221.1155,221.1253,220.791,221.1056,39501.0
2023-05-04 14:35:00,224.88,225.07,224.67,224.79,40327.0,221.1056,221.2925,220.8992,221.0172,40327.0
2023-05-04 14:40:00,224.78,224.86,224.74,224.81,20858.0,221.0073,221.086,220.968,221.0368,20858.0
2023-05-04 14:45:00,224.77,224.93,224.71,224.77,21833.0,220.9975,221.1548,220.9385,220.9975,21833.0
2023-05-04 14:50:00,224.76,224.88,224.66,224.84,25662.0,220.9877,221.1056,220.8893,221.0663,25662.0
2023-05-04 14:55:00,224.83,224.94,224.74,224.92,28751.0,221.0565,221.1646,220.968,221.145,28751.0
2023-05-04 15:00:00,224.91,225.28,224.91,225.25,19885.0,221.1351,221.4989,221.1351,221.4694,19885.0
2023-05-04 15:05:00,225.27,225.54,225.22,225.42,37371.0,221.4891,221.7546,221.4399,221.6366,37371.0
2023-05-04 15:10:00,225.42,225.47,225.14,225.17,27451.0,221.6366,221.6857,221.3613,221.3908,27451.0
2023-05-04 15:15:00,225.16,225.18,224.89,225.02,28100.0,221.3809,221.4006,221.1155,221.2433,28100.0
2023-05-04 15:20:00,225.02,225.27,224.91,225.24,23458.0,221.2433,221.4891,221.1351,221.4596,23458.0
2023-05-04 15:25:00,225.22,225.53,225.21,225.43,30883.0,221.4399,221.7447,221.4301,221.6464,30883.0
2023-05-04 15:30:00,225.45,225.74,225.42,225.73,33753.0,221.6661,221.9512,221.6366,221.9414,33753.0
2023-05-04 15:35:00,225.75,226.06,225.71,225.87,44632.0,221.961,222.2658,221.9217,222.079,44632.0
2023-05-04 15:40:00,225.87,225.91,225.63,225.65,56912.0,222.079,222.1184,221.8431,221.8627,56912.0
2023-05-04 15:45:00,225.66,225.9,225.43,225.9,55012.0,221.8726,222.1085,221.6464,222.1085,55012.0
2023-05-04 15:50:00,225.89,225.91,225.5,225.6,92117.0,222.0987,222.1184,221.7152,221.8136,92117.0
2023-05-04 15:55:00,225.6,225.76,225.4,225.71,194463.0,221.8136,221.9709,221.6169,221.9217,194463.0
2023-05-05 09:30:00,228.34,228.73,227.29,228.69,154171.0,224.5076,224.891,223.4752,224.8517,154171.0
2023-05-05 09:35:00,228.69,229.26,228.45,229.24,86614.0,224.8517,225.4121,224.6157,225.3925,86614.0
2023-05-05 09:40:00,229.28,230.78,229.26,230.69,87420.0,225.4318,226.9066,225.4121,226.8181,87420.0
2023-05-05 09:45:00,230.7,230.88,229.54,230.12,120575.0,226.828,227.0049,225.6874,226.2577,120575.0
2023-05-05 09:50:00,230.11,230.15,229.24,229.52,46647.0,226.2479,226.2872,225.3925,225.6678,46647.0
2023-05-05 09:55:00,229.52,229.71,229.3,229.55,99030.0,225.6678,225.8546,225.4515,225.6973,99030.0
2023-05-05 10:00:00,229.59,229.81,229.23,229.59,115266.0,225.7366,225.9529,225.3826,225.7366,115266.0
2023-05-05 10:05:00,229.6,230.05,229.52,229.59,67654.0,225.7464,226.1889,225.6678,225.7366,67654.0
2023-05-05 10:10:00,229.62,230.0,229.61,229.87,105918.0,225.7661,226.1397,225.7563,226.0119,105918.0
2023-05-05 10:15:00,229.8,230.07,229.69,229.83,58682.0,225.9431,226.2085,225.8349,225.9726,58682.0
2023-05-05 10:20:00,229.88,230.07,229.66,229.72,54889.0,226.0217,226.2085,225.8054,225.8644,54889.0
2023-05-05 10:25:00,229.72,229.8,229.39,229.5,37870.0,225.8644,225.9431,225.54,225.6481,37870.0
2023-05-05 10:30:00,229.56,229.72,229.33,229.52,122534.0,225.7071,225.8644,225.481,225.6678,122534.0
2023-05-05 10:35:00,229.55,230.02,229.51,229.77,45117.0,225.6973,226.1594,225.6579,225.9136,45117.0
2023-05-05 10:40:00,229.79,229.96,229.39,229.61,48392.0,225.9332,226.1004,225.54,225.7563,48392.0
2023-05-05 10:45:00,229.59,229.94,229.42,229.91,166326.0,225.7366,226.0807,225.5694,226.0512,166326.0
2023-05-05 10:50:00,229.92,229.97,229.47,229.54,50916.0,226.0611,226.1102,225.6186,225.6874,50916.0
2023-05-05 10:55:00,229.53,229.76,229.36,229.45,31314.0,225.6776,225.9037,225.5105,225.5989,31314.0
2023-05-05 11:00:00,229.48,229.69,229.4,229.65,41458.0,225.6284,225.8349,225.5498,225.7956,41458.0
2023-05-05 11:05:00,229.69,230.14,229.67,229.86,237669.0,225.8349,226.2774,225.8153,226.0021,237669.0
2023-05-05 11:10:00,229.83,230.38,229.76,230.32,40153.0,225.9726,226.5133,225.9037,226.4543,40153.0
2023-05-05 11:15:00,230.34,230.35,229.71,229.97,68048.0,226.474,226.4838,225.8546,226.1102,68048.0
2023-05-05 11:20:00,229.92,230.13,229.77,229.78,25433.0,226.0611,226.2675,225.9136,225.9234,25433.0
2023-05-05 11:25:00,229.67,229.94,229.41,229.92,36124.0,225.8153,226.0807,225.5596,226.0611,36124.0
2023-05-05 11:30:00,229.91,229.98,229.42,229.55,19984.0,226.0512,226.12,225.5694,225.6973,19984.0
2023-05-05 11:35:00,229.54,229.75,229.27,229.31,19960.0,225.6874,225.8939,225.422,225.4613,19960.0
2023-05-05 11:40:00,229.3,229.55,229.23,229.55,14588.0,225.4515,225.6973,225.3826,225.6973,14588.0
2023-05-05 11:45:00,229.54,229.82,229.48,229.6,50329.0,225.6874,225.9627,225.6284,225.7464,50329.0
2023-05-05 11:50:00,229.59,229.67,229.42,229.43,13057.0,225.7366,225.8153,225.5694,225.5793,13057.0
2023-05-05 11:55:00,229.41,229.49,229.23,229.46,38973.0,225.5596,225.6383,225.3826,225.6088,38973.0
2023-05-05 12:00:00,229.41,229.5,229.17,229.17,19006.0,225.5596,225.6481,225.3236,225.3236,19006.0
2023-05-05 12:05:00,229.17,229.56,229.13,229.46,20364.0,225.3236,225.7071,225.2843,225.6088,20364.0
2023-05-05 12:10:00,229.43,229.57,229.43,229.56,13578.0,225.5793,225.7169,225.5793,225.7071,13578.0
2023-05-05 12:15:00,229.57,229.65,229.49,229.53,20803.0,225.7169,225.7956,225.6383,225.6776,20803.0
2023-05-05 12:20:00,229.5,229.92,229.49,229.82,13646.0,225.6481,226.0611,225.6383,225.9627,13646.0
2023-05-05 12:25:00,229.83,229.87,229.57,229.66,18049.0,225.9726,226.0119,225.7169,225.8054,18049.0
2023-05-05 12:30:00,229.67,229.68,229.52,229.67,14742.0,225.8153,225.8251,225.6678,225.8153,14742.0
2023-05-05 12:35:00,229.69,229.73,229.63,229.65,13949.0,225.8349,225.8742,225.7759,225.7956,13949.0
2023-05-05 12:40:00,229.63,229.75,229.6,229.68,10650.0,225.7759,225.8939,225.7464,225.8251,10650.0
2023-05-05 12:45:00,229.67,229.84,229.59,229.65,20454.0,225.8153,225.9824,225.7366,225.7956,20454.0
2023-05-05 12:50:00,229.68,229.92,229.68,229.88,10678.0,225.8251,226.0611,225.8251,226.0217,10678.0
2023-05-05 12:55:00,229.88,230.12,229.8,230.02,17354.0,226.0217,226.2577,225.9431,226.1594,17354.0
2023-05-05 13:00:00,230.07,230.25,229.89,229.89,15625.0,226.2085,226.3855,226.0316,226.0316,15625.0
2023-05-05 13:05:00,229.87,229.99,229.86,229.91,15304.0,226.0119,226.1299,226.0021,226.0512,15304.0
2023-05-05 13:10:00,229.93,230.18,229.92,230.03,25951.0,226.0709,226.3167,226.0611,226.1692,25951.0
2023-05-05 13:15:00,230.03,230.11,229.88,229.98,18435.0,226.1692,226.2479,226.0217,226.12,18435.0
2023-05-05 13:20:00,230.02,230.36,229.97,230.32,30278.0,226.1594,226.4937,226.1102,226.4543,30278.0
2023-05-05 13:25:00,230.35,230.52,230.26,230.46,21450.0,226.4838,226.651,226.3953,226.592,21450.0
2023-05-05 13:30:00,230.48,230.58,230.24,230.29,13658.0,226.6117,226.71,226.3757,226.4248,13658.0
2023-05-05 13:35:00,230.28,230.35,230.14,230.28,14004.0,226.415,226.4838,226.2774,226.415,14004.0
2023-05-05 13:40:00,230.3,230.42,230.21,230.42,24044.0,226.4347,226.5527,226.3462,226.5527,24044.0
2023-05-05 13:45:00,230.43,230.55,230.32,230.54,39799.0,226.5625,226.6805,226.4543,226.6706,39799.0
2023-05-05 13:50:00,230.58,230.68,230.56,230.64,20462.0,226.71,226.8083,226.6903,226.769,20462.0
2023-05-05 13:55:00,230.64,230.7,230.39,230.5,18888.0,226.769,226.828,226.5232,226.6313,18888.0
2023-05-05 14:00:00,230.51,230.56,230.45,230.45,15212.0,226.6412,226.6903,226.5822,226.5822,15212.0
2023-05-05 14:05:00,230.48,230.6,230.46,230.54,16280.0,226.6117,226.7296,226.592,226.6706,16280.0
2023-05-05 14:10:00,230.54,230.6,230.31,230.34,18535.0,226.6706,226.7296,226.4445,226.474,18535.0
2023-05-05 14:15:00,230.36,230.52,230.35,230.5,17222.0,226.4937,226.651,226.4838,226.6313,17222.0
2023-05-05 14:20:00,230.52,230.59,230.45,230.57,18651.0,226.651,226.7198,226.5822,226.7001,18651.0
2023-05-05 14:25:00,230.58,231.0,230.58,230.86,28239.0,226.71,227.1229,226.71,226.9853,28239.0
2023-05-05 14:30:00,230.87,231.08,230.87,231.08,26726.0,226.9951,227.2016,226.9951,227.2016,26726.0
2023-05-05 14:35:00,231.09,231.31,231.09,231.19,25082.0,227.2114,227.4277,227.2114,227.3097,25082.0
2023-05-05 14:40:00,231.2,231.43,231.2,231.29,24450.0,227.3196,227.5457,227.3196,227.4081,24450.0
2023-05-05 14:45:00,231.29,231.48,231.28,231.43,30564.0,227.4081,227.5949,227.3982,227.5457,30564.0
2023-05-05 14:50:00,231.43,231.68,231.38,231.67,29543.0,227.5457,227.7915,227.4966,227.7817,29543.0
2023-05-05 14:55:00,231.68,231.9,231.62,231.68,43728.0,227.7915,228.0078,227.7325,227.7915,43728.0
2023-05-05 15:00:00,231.69,231.76,231.56,231.7,21427.0,227.8013,227.8702,227.6735,227.8112,21427.0
2023-05-05 15:05:00,231.71,231.92,231.71,231.91,25557.0,227.821,228.0275,227.821,228.0177,25557.0
2023-05-05 15:10:00,231.89,231.95,231.83,231.88,35673.0,227.998,228.057,227.939,227.9882,35673.0
2023-05-05 15:15:00,231.84,232.04,231.83,231.86,47412.0,227.9488,228.1455,227.939,227.9685,47412.0
2023-05-05 15:20:00,231.85,232.21,231.73,232.2,42010.0,227.9587,228.3126,227.8407,228.3028,42010.0
2023-05-05 15:25:00,232.2,232.28,232.13,232.26,36402.0,228.3028,228.3814,228.234,228.3618,36402.0
2023-05-05 15:30:00,232.21,232.34,231.91,231.97,57171.0,228.3126,228.4404,228.0177,228.0766,57171.0
2023-05-05 15:35:00,231.95,232.0,231.84,231.96,44370.0,228.057,228.1061,227.9488,228.0668,44370.0
2023-05-05 15:40:00,231.97,232.15,231.89,232.01,47707.0,228.0766,228.2536,227.998,228.116,47707.0
2023-05-05 15:45:00,232.01,232.03,231.71,231.74,60446.0,228.116,228.1356,227.821,227.8505,60446.0
2023-05-05 15:50:00,231.69,231.72,231.5,231.53,98617.0,227.8013,227.8308,227.6145,227.644,98617.0
2023-05-05 15:55:00,231.53,231.91,231.53,231.89,296969.0,227.644,228.0177,227.644,227.998,296969.0
2023-05-08 09:30:00,231.25,232.34,231.25,232.19,124597.0,227.3687,228.4404,227.3687,228.293,124597.0
2023-05-08 09:35:00,232.18,232.73,232.01,232.47,26262.0,228.2831,228.8239,228.116,228.5683,26262.0
2023-05-08 09:40:00,232.46,232.73,232.18,232.24,19370.0,228.5584,228.8239,228.2831,228.3421,19370.0
2023-05-08 09:45:00,232.17,232.4,232.12,232.2,23688.0,228.2733,228.4994,228.2241,228.3028,23688.0
2023-05-08 09:50:00,232.19,232.48,231.87,232.44,21748.0,228.293,228.5781,227.9783,228.5388,21748.0
2023-05-08 09:55:00,232.45,232.66,232.43,232.55,25243.0,228.5486,228.7551,228.5289,228.6469,25243.0
2023-05-08 10:00:00,232.62,232.91,232.55,232.77,21355.0,228.7157,229.0009,228.6469,228.8632,21355.0
2023-05-08 10:05:00,232.78,233.03,232.65,232.72,30639.0,228.8731,229.1189,228.7452,228.8141,30639.0
2023-05-08 10:10:00,232.72,232.79,232.39,232.46,23473.0,228.8141,228.8829,228.4896,228.5584,23473.0
2023-05-08 10:15:00,232.49,232.74,232.21,232.64,44048.0,228.5879,228.8337,228.3126,228.7354,44048.0
2023-05-08 10:20:00,232.63,232.78,232.56,232.66,14818.0,228.7256,228.8731,228.6567,228.7551,14818.0
2023-05-08 10:25:00,232.7,232.89,232.63,232.63,15098.0,228.7944,228.9812,228.7256,228.7256,15098.0
2023-05-08 10:30:00,232.67,232.88,232.64,232.66,16458.0,228.7649,228.9714,228.7354,228.7551,16458.0
2023-05-08 10:35:00,232.61,232.73,232.44,232.71,23161.0,228.7059,228.8239,228.5388,228.8042,23161.0
2023-05-08 10:40:00,232.72,233.09,232.71,233.05,27709.0,228.8141,229.1778,228.8042,229.1385,27709.0
2023-05-08 10:45:00,233.05,233.43,232.97,233.38,23528.0,229.1385,229.5121,229.0599,229.463,23528.0
2023-05-08 10:50:00,233.4,233.45,233.2,233.26,13983.0,229.4826,229.5318,229.286,229.345,13983.0
2023-05-08 10:55:00,233.3,233.3,233.04,233.08,30346.0,229.3843,229.3843,229.1287,229.168,30346.0
2023-05-08 11:00:00,233.09,233.28,233.08,233.2,17779.0,229.1778,229.3647,229.168,229.286,17779.0
2023-05-08 11:05:00,233.19,233.23,233.03,233.14,20092.0,229.2762,229.3155,229.1189,229.227,20092.0
2023-05-08 11:10:00,233.15,233.15,232.9,232.94,20298.0,229.2368,229.2368,228.991,229.0304,20298.0
2023-05-08 11:15:00,232.92,233.15,232.79,233.15,32726.0,229.0107,229.2368,228.8829,229.2368,32726.0
2023-05-08 11:20:00,233.12,233.13,232.94,233.02,15781.0,229.2073,229.2172,229.0304,229.109,15781.0
2023-05-08 11:25:00,233.0,233.0,232.69,232.69,13968.0,229.0894,229.0894,228.7846,228.7846,13968.0
2023-05-08 11:30:00,232.68,232.88,232.67,232.87,16386.0,228.7747,228.9714,228.7649,228.9615,16386.0
2023-05-08 11:35:00,232.85,232.94,232.77,232.82,13246.0,228.9419,229.0304,228.8632,228.9124,13246.0
2023-05-08 11:40:00,232.79,233.05,232.78,233.01,11994.0,228.8829,229.1385,228.8731,229.0992,11994.0
2023-05-08 11:45:00,233.03,233.06,232.85,232.89,13408.0,229.1189,229.1484,228.9419,228.9812,13408.0
2023-05-08 11:50:00,232.91,232.97,232.85,232.91,12733.0,229.0009,229.0599,228.9419,229.0009,12733.0
2023-05-08 11:55:00,232.9,233.01,232.85,232.93,11253.0,228.991,229.0992,228.9419,229.0205,11253.0
2023-05-08 12:00:00,232.95,233.06,232.85,232.86,9259.0,229.0402,229.1484,228.9419,228.9517,9259.0
2023-05-08 12:05:00,232.83,232.92,232.78,232.83,16238.0,228.9222,229.0107,228.8731,228.9222,16238.0
2023-05-08 12:10:00,232.84,232.85,232.69,232.69,25732.0,228.932,228.9419,228.7846,228.7846,25732.0
2023-05-08 12:15:00,232.69,232.75,232.53,232.75,12816.0,228.7846,228.8436,228.6272,228.8436,12816.0
2023-05-08 12:20:00,232.72,232.82,232.68,232.72,14887.0,228.8141,228.9124,228.7747,228.8141,14887.0
2023-05-08 12:25:00,232.73,232.94,232.67,232.92,12718.0,228.8239,229.0304,228.7649,229.0107,12718.0
2023-05-08 12:30:00,232.98,233.01,232.84,232.91,17255.0,229.0697,229.0992,228.932,229.0009,17255.0
2023-05-08 12:35:00,232.92,233.06,232.89,233.03,9799.0,229.0107,229.1484,228.9812,229.1189,9799.0
2023-05-08 12:40:00,233.03,233.06,232.88,232.94,15194.0,229.1189,229.1484,228.9714,229.0304,15194.0
2023-05-08 12:45:00,232.96,232.96,232.8,232.82,11505.0,229.05,229.05,228.8927,228.9124,11505.0
2023-05-08 12:50:00,232.82,232.95,232.76,232.95,6863.0,228.9124,229.0402,228.8534,229.0402,6863.0
2023-05-08 12:55:00,232.93,232.98,232.84,232.92,15723.0,229.0205,229.0697,228.932,229.0107,15723.0
2023-05-08 13:00:00,232.93,232.95,232.67,232.7,9313.0,229.0205,229.0402,228.7649,228.7944,9313.0
2023-05-08 13:05:00,232.67,232.71,232.57,232.61,30418.0,228.7649,228.8042,228.6666,228.7059,30418.0
2023-05-08 13:10:00,232.65,232.83,232.6,232.81,8904.0,228.7452,228.9222,228.6961,228.9025,8904.0
2023-05-08 13:15:00,232.8,232.85,232.65,232.66,13088.0,228.8927,228.9419,228.7452,228.7551,13088.0
2023-05-08 13:20:00,232.65,232.69,232.43,232.5,16132.0,228.7452,228.7846,228.5289,228.5978,16132.0
2023-05-08 13:25:00,232.47,232.55,232.37,232.38,11474.0,228.5683,228.6469,228.4699,228.4798,11474.0
2023-05-08 13:30:00,232.39,232.61,232.39,232.59,11541.0,228.4896,228.7059,228.4896,228.6862,11541.0
2023-05-08 13:35:00,232.59,232.61,232.36,232.39,23594.0,228.6862,228.7059,228.4601,228.4896,23594.0
2023-05-08 13:40:00,232.4,232.45,232.22,232.26,11547.0,228.4994,228.5486,228.3225,228.3618,11547.0
2023-05-08 13:45:00,232.27,232.37,232.23,232.31,15146.0,228.3716,228.4699,228.3323,228.4109,15146.0
2023-05-08 13:50:00,232.3,232.35,232.24,232.3,26545.0,228.4011,228.4503,228.3421,228.4011,26545.0
2023-05-08 13:55:00,232.29,232.4,232.26,232.35,21148.0,228.3913,228.4994,228.3618,228.4503,21148.0
2023-05-08 14:00:00,232.34,232.4,232.1,232.13,27277.0,228.4404,228.4994,228.2045,228.234,27277.0
2023-05-08 14:05:00,232.15,232.16,231.48,231.76,26519.0,228.2536,228.2635,227.5949,227.8702,26519.0
2023-05-08 14:10:00,231.78,231.91,231.65,231.74,13295.0,227.8898,228.0177,227.762,227.8505,13295.0
2023-05-08 14:15:00,231.74,231.97,231.72,231.96,10549.0,227.8505,228.0766,227.8308,228.0668,10549.0
2023-05-08 14:20:00,232.0,232.36,232.0,232.32,14956.0,228.1061,228.4601,228.1061,228.4208,14956.0
2023-05-08 14:25:00,232.28,232.28,232.11,232.16,13482.0,228.3814,228.3814,228.2143,228.2635,13482.0
2023-05-08 14:30:00,232.17,232.24,232.13,232.22,17947.0,228.2733,228.3421,228.234,228.3225,17947.0
2023-05-08 14:35:00,232.21,232.28,232.13,232.26,15506.0,228.3126,228.3814,228.234,228.3618,15506.0
2023-05-08 14:40:00,232.25,232.37,232.17,232.29,8842.0,228.3519,228.4699,228.2733,228.3913,8842.0
2023-05-08 14:45:00,232.33,232.37,232.24,232.35,7781.0,228.4306,228.4699,228.3421,228.4503,7781.0
2023-05-08 14:50:00,232.36,232.4,232.21,232.21,28088.0,228.4601,228.4994,228.3126,228.3126,28088.0
2023-05-08 14:55:00,232.22,232.34,232.18,232.33,14259.0,228.3225,228.4404,228.2831,228.4306,14259.0
2023-05-08 15:00:00,232.31,232.36,232.22,232.27,17634.0,228.4109,228.4601,228.3225,228.3716,17634.0
2023-05-08 15:05:00,232.27,232.34,232.22,232.26,14010.0,228.3716,228.4404,228.3225,228.3618,14010.0
2023-05-08 15:10:00,232.26,232.3,232.13,232.15,16183.0,228.3618,228.4011,228.234,228.2536,16183.0
2023-05-08 15:15:00,232.19,232.27,232.02,232.25,21521.0,228.293,228.3716,228.1258,228.3519,21521.0
2023-05-08 15:20:00,232.25,232.26,232.15,232.18,7405.0,228.3519,228.3618,228.2536,228.2831,7405.0
2023-05-08 15:25:00,232.17,232.18,232.06,232.12,12818.0,228.2733,228.2831,228.1651,228.2241,12818.0
2023-05-08 15:30:00,232.1,232.16,232.04,232.1,28977.0,228.2045,228.2635,228.1455,228.2045,28977.0
2023-05-08 15:35:00,232.1,232.17,232.01,232.07,25231.0,228.2045,228.2733,228.116,228.175,25231.0
2023-05-08 15:40:00,232.06,232.19,232.05,232.05,24928.0,228.1651,228.293,228.1553,228.1553,24928.0
2023-05-08 15:45:00,232.04,232.2,231.96,232.12,26318.0,228.1455,228.3028,228.0668,228.2241,26318.0
2023-05-08 15:50:00,232.11,232.18,231.98,232.05,34778.0,228.2143,228.2831,228.0865,228.1553,34778.0
2023-05-08 15:55:00,232.06,232.29,232.01,232.28,125007.0,228.1651,228.3913,228.116,228.3814,125007.0
2023-05-09 09:30:00,231.08,231.67,230.82,231.51,120881.0,227.2016,227.7817,226.9459,227.6244,120881.0
2023-05-09 09:35:00,231.53,231.53,231.08,231.12,26815.0,227.644,227.644,227.2016,227.2409,26815.0
2023-05-09 09:40:00,231.11,231.83,231.1,231.52,22257.0,227.2311,227.939,227.2212,227.6342,22257.0
2023-05-09 09:45:00,231.52,231.86,231.52,231.56,18378.0,227.6342,227.9685,227.6342,227.6735,18378.0
2023-05-09 09:50:00,231.58,231.81,231.41,231.81,22129.0,227.6932,227.9193,227.526,227.9193,22129.0
2023-05-09 09:55:00,231.82,232.12,231.78,232.09,14748.0,227.9292,228.2241,227.8898,228.1946,14748.0
2023-05-09 10:00:00,232.09,232.21,231.99,232.16,21168.0,228.1946,228.3126,228.0963,228.2635,21168.0
2023-05-09 10:05:00,232.18,232.35,232.05,232.26,23161.0,228.2831,228.4503,228.1553,228.3618,23161.0
2023-05-09 10:10:00,232.27,232.62,232.2,232.2,46403.0,228.3716,228.7157,228.3028,228.3028,46403.0
2023-05-09 10:15:00,232.18,232.31,232.09,232.17,25673.0,228.2831,228.4109,228.1946,228.2733,25673.0
2023-05-09 10:20:00,232.17,232.22,231.9,232.22,15990.0,228.2733,228.3225,228.0078,228.3225,15990.0
2023-05-09 10:25:00,232.22,232.76,232.21,232.48,49184.0,228.3225,228.8534,228.3126,228.5781,49184.0
2023-05-09 10:30:00,232.55,232.62,232.44,232.58,23138.0,228.6469,228.7157,228.5388,228.6764,23138.0
2023-05-09 10:35:00,232.57,232.61,232.25,232.44,21923.0,228.6666,228.7059,228.3519,228.5388,21923.0
2023-05-09 10:40:00,232.46,232.49,232.18,232.27,22757.0,228.5584,228.5879,228.2831,228.3716,22757.0
2023-05-09 10:45:00,232.25,232.56,232.17,232.46,36602.0,228.3519,228.6567,228.2733,228.5584,36602.0
2023-05-09 10:50:00,232.41,232.77,232.25,232.76,35561.0,228.5093,228.8632,228.3519,228.8534,35561.0
2023-05-09 10:55:00,232.72,232.77,232.5,232.53,32176.0,228.8141,228.8632,228.5978,228.6272,32176.0
2023-05-09 11:00:00,232.55,232.95,232.54,232.69,43291.0,228.6469,229.0402,228.6371,228.7846,43291.0
2023-05-09 11:05:00,232.68,232.86,232.63,232.66,16405.0,228.7747,228.9517,228.7256,228.7551,16405.0
2023-05-09 11:10:00,232.67,232.7,232.25,232.43,31165.0,228.7649,228.7944,228.3519,228.5289,31165.0
2023-05-09 11:15:00,232.43,232.72,232.43,232.72,15707.0,228.5289,228.8141,228.5289,228.8141,15707.0
2023-05-09 11:20:00,232.71,232.84,232.61,232.83,18866.0,228.8042,228.932,228.7059,228.9222,18866.0
2023-05-09 11:25:00,232.82,232.93,232.6,232.71,31411.0,228.9124,229.0205,228.6961,228.8042,31411.0
2023-05-09 11:30:00,232.73,232.91,232.7,232.91,13433.0,228.8239,229.0009,228.7944,229.0009,13433.0
2023-05-09 11:35:00,232.96,232.97,232.55,232.56,29085.0,229.05,229.0599,228.6469,228.6567,29085.0
2023-05-09 11:40:00,232.54,232.66,232.47,232.62,20682.0,228.6371,228.7551,228.5683,228.7157,20682.0
2023-05-09 11:45:00,232.61,232.67,232.56,232.58,11895.0,228.7059,228.7649,228.6567,228.6764,11895.0
2023-05-09 11:50:00,232.59,232.81,232.53,232.73,19053.0,228.6862,228.9025,228.6272,228.8239,19053.0
2023-05-09 11:55:00,232.73,232.79,232.61,232.63,19119.0,228.8239,228.8829,228.7059,228.7256,19119.0
2023-05-09 12:00:00,232.55,232.71,232.49,232.54,34129.0,228.6469,228.8042,228.5879,228.6371,34129.0
2023-05-09 12:05:00,232.58,232.7,232.56,232.59,14972.0,228.6764,228.7944,228.6567,228.6862,14972.0
2023-05-09 12:10:00,232.61,232.68,232.43,232.49,29006.0,228.7059,228.7747,228.5289,228.5879,29006.0
2023-05-09 12:15:00,232.48,232.56,232.43,232.53,31404.0,228.5781,228.6567,228.5289,228.6272,31404.0
2023-05-09 12:20:00,232.53,232.73,232.52,232.68,56999.0,228.6272,228.8239,228.6174,228.7747,56999.0
2023-05-09 12:25:00,232.7,232.83,232.64,232.65,11654.0,228.7944,228.9222,228.7354,228.7452,11654.0
2023-05-09 12:30:00,232.69,232.69,232.44,232.59,16126.0,228.7846,228.7846,228.5388,228.6862,16126.0
2023-05-09 12:35:00,232.58,232.6,232.39,232.46,22532.0,228.6764,228.6961,228.4896,228.5584,22532.0
2023-05-09 12:40:00,232.47,232.65,232.38,232.58,34948.0,228.5683,228.7452,228.4798,228.6764,34948.0
2023-05-09 12:45:00,232.59,232.63,232.42,232.53,14647.0,228.6862,228.7256,228.5191,228.6272,14647.0
2023-05-09 12:50:00,232.54,232.71,232.51,232.71,21565.0,228.6371,228.8042,228.6076,228.8042,21565.0
2023-05-09 12:55:00,232.76,233.05,232.73,233.01,21208.0,228.8534,229.1385,228.8239,229.0992,21208.0
2023-05-09 13:00:00,233.06,233.22,233.01,233.13,39218.0,229.1484,229.3057,229.0992,229.2172,39218.0
2023-05-09 13:05:00,233.16,233.18,232.99,233.03,20173.0,229.2467,229.2663,229.0795,229.1189,20173.0
2023-05-09 13:10:00,233.06,233.26,233.01,233.24,14654.0,229.1484,229.345,229.0992,229.3253,14654.0
2023-05-09 13:15:00,233.21,233.43,233.19,233.38,25461.0,229.2958,229.5121,229.2762,229.463,25461.0
2023-05-09 13:20:00,233.38,233.39,233.15,233.26,19562.0,229.463,229.4728,229.2368,229.345,19562.0
2023-05-09 13:25:00,233.23,233.37,233.18,233.25,34660.0,229.3155,229.4532,229.2663,229.3352,34660.0
2023-05-09 13:30:00,233.3,233.33,233.19,233.24,11858.0,229.3843,229.4138,229.2762,229.3253,11858.0
2023-05-09 13:35:00,233.26,233.33,233.12,233.25,18078.0,229.345,229.4138,229.2073,229.3352,18078.0
2023-05-09 13:40:00,233.27,233.39,233.2,233.21,24593.0,229.3548,229.4728,229.286,229.2958,24593.0
2023-05-09 13:45:00,233.24,233.37,233.15,233.23,45936.0,229.3253,229.4532,229.2368,229.3155,45936.0
2023-05-09 13:50:00,233.22,233.4,233.21,233.39,15466.0,229.3057,229.4826,229.2958,229.4728,15466.0
2023-05-09 13:55:00,233.39,233.5,233.35,233.47,15313.0,229.4728,229.581,229.4335,229.5515,15313.0
2023-05-09 14:00:00,233.48,233.69,233.48,233.69,25059.0,229.5613,229.7678,229.5613,229.7678,25059.0
2023-05-09 14:05:00,233.71,233.76,233.5,233.55,21565.0,229.7874,229.8366,229.581,229.6301,21565.0
2023-05-09 14:10:00,233.54,233.75,233.53,233.68,22607.0,229.6203,229.8268,229.6105,229.7579,22607.0
2023-05-09 14:15:00,233.71,233.83,233.61,233.66,24955.0,229.7874,229.9054,229.6891,229.7383,24955.0
2023-05-09 14:20:00,233.68,233.72,233.57,233.61,23129.0,229.7579,229.7973,229.6498,229.6891,23129.0
2023-05-09 14:25:00,233.59,233.69,233.56,233.68,18718.0,229.6695,229.7678,229.64,229.7579,18718.0
2023-05-09 14:30:00,233.69,233.77,233.66,233.73,20202.0,229.7678,229.8464,229.7383,229.8071,20202.0
2023-05-09 14:35:00,233.75,233.8,233.72,233.78,14075.0,229.8268,229.8759,229.7973,229.8563,14075.0
2023-05-09 14:40:00,233.78,233.87,233.74,233.85,17310.0,229.8563,229.9448,229.8169,229.9251,17310.0
2023-05-09 14:45:00,233.87,233.89,233.77,233.88,23820.0,229.9448,229.9644,229.8464,229.9546,23820.0
2023-05-09 14:50:00,233.87,233.95,233.42,233.48,22599.0,229.9448,230.0234,229.5023,229.5613,22599.0
2023-05-09 14:55:00,233.47,233.77,233.46,233.73,16662.0,229.5515,229.8464,229.5416,229.8071,16662.0
2023-05-09 15:00:00,233.73,233.84,233.72,233.74,17207.0,229.8071,229.9153,229.7973,229.8169,17207.0
2023-05-09 15:05:00,233.75,233.98,233.74,233.92,27884.0,229.8268,230.0529,229.8169,229.9939,27884.0
2023-05-09 15:10:00,233.92,233.97,233.81,233.87,27966.0,229.9939,230.0431,229.8858,229.9448,27966.0
2023-05-09 15:15:00,233.86,233.87,233.76,233.83,24899.0,229.9349,229.9448,229.8366,229.9054,24899.0
2023-05-09 15:20:00,233.8,233.9,233.75,233.88,23523.0,229.8759,229.9743,229.8268,229.9546,23523.0
2023-05-09 15:25:00,233.9,233.92,233.83,233.91,23001.0,229.9743,229.9939,229.9054,229.9841,23001.0
2023-05-09 15:30:00,233.91,234.03,233.83,234.0,48908.0,229.9841,230.1021,229.9054,230.0726,48908.0
2023-05-09 15:35:00,234.01,234.09,233.88,233.92,27714.0,230.0824,230.1611,229.9546,229.9939,27714.0
2023-05-09 15:40:00,233.91,233.91,233.58,233.66,40941.0,229.9841,229.9841,229.6596,229.7383,40941.0
2023-05-09 15:45:00,233.64,233.65,233.44,233.54,36902.0,229.7186,229.7285,229.522,229.6203,36902.0
2023-05-09 15:50:00,233.55,233.57,233.38,233.44,48764.0,229.6301,229.6498,229.463,229.522,48764.0
2023-05-09 15:55:00,233.46,233.49,233.15,233.32,141439.0,229.5416,229.5711,229.2368,229.404,141439.0
2023-05-10 09:30:00,234.3,234.81,233.94,234.0,130410.0,230.3675,230.869,230.0136,230.0726,130410.0
2023-05-10 09:35:00,234.0,234.23,233.56,233.59,32666.0,230.0726,230.2987,229.64,229.6695,32666.0
2023-05-10 09:40:00,233.63,233.64,232.74,233.1,21718.0,229.7088,229.7186,228.8337,229.1877,21718.0
2023-05-10 09:45:00,233.16,233.32,232.68,232.83,20281.0,229.2467,229.404,228.7747,228.9222,20281.0
2023-05-10 09:50:00,232.9,232.9,232.04,232.04,21481.0,228.991,228.991,228.1455,228.1455,21481.0
2023-05-10 09:55:00,232.12,232.65,231.96,232.42,28645.0,228.2241,228.7452,228.0668,228.5191,28645.0
2023-05-10 10:00:00,232.43,232.86,232.43,232.75,53141.0,228.5289,228.9517,228.5289,228.8436,53141.0
2023-05-10 10:05:00,232.74,232.94,232.4,232.43,60269.0,228.8337,229.0304,228.4994,228.5289,60269.0
2023-05-10 10:10:00,232.45,232.51,231.94,232.17,49660.0,228.5486,228.6076,228.0472,228.2733,49660.0
2023-05-10 10:15:00,232.16,232.25,231.24,231.37,59747.0,228.2635,228.3519,227.3589,227.4867,59747.0
2023-05-10 10:20:00,231.38,231.99,231.36,231.99,24119.0,227.4966,228.0963,227.4769,228.0963,24119.0
2023-05-10 10:25:00,231.94,232.11,231.73,231.78,19864.0,228.0472,228.2143,227.8407,227.8898,19864.0
2023-05-10 10:30:00,231.78,231.94,231.66,231.69,32707.0,227.8898,228.0472,227.7719,227.8013,32707.0
2023-05-10 10:35:00,231.72,231.72,231.22,231.29,32342.0,227.8308,227.8308,227.3392,227.4081,32342.0
2023-05-10 10:40:00,231.31,231.51,230.84,230.9,32049.0,227.4277,227.6244,226.9656,227.0246,32049.0
2023-05-10 10:45:00,230.89,230.95,230.4,230.63,35117.0,227.0148,227.0738,226.533,226.7591,35117.0
2023-05-10 10:50:00,230.62,230.66,230.34,230.48,48730.0,226.7493,226.7886,226.474,226.6117,48730.0
2023-05-10 10:55:00,230.52,230.52,230.17,230.31,81620.0,226.651,226.651,226.3069,226.4445,81620.0
2023-05-10 11:00:00,230.33,230.5,230.09,230.25,35853.0,226.4642,226.6313,226.2282,226.3855,35853.0
2023-05-10 11:05:00,230.27,230.37,230.05,230.36,18225.0,226.4052,226.5035,226.1889,226.4937,18225.0
2023-05-10 11:10:00,230.38,230.47,229.95,229.95,26740.0,226.5133,226.6018,226.0906,226.0906,26740.0
2023-05-10 11:15:00,229.92,230.1,229.83,229.96,26777.0,226.0611,226.238,225.9726,226.1004,26777.0
2023-05-10 11:20:00,229.97,230.25,229.87,230.1,22408.0,226.1102,226.3855,226.0119,226.238,22408.0
2023-05-10 11:25:00,230.11,230.33,230.01,230.31,39975.0,226.2479,226.4642,226.1495,226.4445,39975.0
2023-05-10 11:30:00,230.33,230.67,230.24,230.53,36464.0,226.4642,226.7985,226.3757,226.6608,36464.0
2023-05-10 11:35:00,230.52,230.62,230.46,230.59,17514.0,226.651,226.7493,226.592,226.7198,17514.0
2023-05-10 11:40:00,230.58,230.74,230.5,230.66,29765.0,226.71,226.8673,226.6313,226.7886,29765.0
2023-05-10 11:45:00,230.64,230.81,230.56,230.56,17232.0,226.769,226.9361,226.6903,226.6903,17232.0
2023-05-10 11:50:00,230.57,230.68,230.4,230.54,16467.0,226.7001,226.8083,226.533,226.6706,16467.0
2023-05-10 11:55:00,230.53,230.62,230.36,230.62,26121.0,226.6608,226.7493,226.4937,226.7493,26121.0
2023-05-10 12:00:00,230.62,230.65,230.24,230.64,30961.0,226.7493,226.7788,226.3757,226.769,30961.0
2023-05-10 12:05:00,230.61,230.64,230.4,230.5,12269.0,226.7395,226.769,226.533,226.6313,12269.0
2023-05-10 12:10:00,230.46,230.67,230.36,230.51,10409.0,226.592,226.7985,226.4937,226.6412,10409.0
2023-05-10 12:15:00,230.49,230.5,230.21,230.34,42390.0,226.6215,226.6313,226.3462,226.474,42390.0
2023-05-10 12:20:00,230.33,230.63,230.25,230.63,13916.0,226.4642,226.7591,226.3855,226.7591,13916.0
2023-05-10 12:25:00,230.65,230.71,230.38,230.44,11674.0,226.7788,226.8378,226.5133,226.5723,11674.0
2023-05-10 12:30:00,230.47,230.53,230.34,230.48,19110.0,226.6018,226.6608,226.474,226.6117,19110.0
2023-05-10 12:35:00,230.51,230.64,230.41,230.61,18225.0,226.6412,226.769,226.5428,226.7395,18225.0
2023-05-10 12:40:00,230.62,230.75,230.44,230.46,15790.0,226.7493,226.8771,226.5723,226.592,15790.0
2023-05-10 12:45:00,230.4,230.46,230.25,230.29,10699.0,226.533,226.592,226.3855,226.4248,10699.0
2023-05-10 12:50:00,230.26,230.36,230.11,230.19,13743.0,226.3953,226.4937,226.2479,226.3265,13743.0
2023-05-10 12:55:00,230.16,230.27,229.96,230.08,13583.0,226.297,226.4052,226.1004,226.2184,13583.0
2023-05-10 13:00:00,230.05,230.08,229.9,229.93,18739.0,226.1889,226.2184,226.0414,226.0709,18739.0
2023-05-10 13:05:00,229.9,229.95,229.57,229.59,20578.0,226.0414,226.0906,225.7169,225.7366,20578.0
2023-05-10 13:10:00,229.59,229.62,229.36,229.47,18605.0,225.7366,225.7661,225.5105,225.6186,18605.0
2023-05-10 13:15:00,229.46,229.55,229.29,229.46,21277.0,225.6088,225.6973,225.4416,225.6088,21277.0
2023-05-10 13:20:00,229.48,229.69,229.35,229.41,17440.0,225.6284,225.8349,225.5006,225.5596,17440.0
2023-05-10 13:25:00,229.41,229.41,228.93,229.24,28521.0,225.5596,225.5596,225.0877,225.3925,28521.0
2023-05-10 13:30:00,229.22,229.5,229.19,229.31,14807.0,225.3728,225.6481,225.3433,225.4613,14807.0
2023-05-10 13:35:00,229.36,229.4,229.0,229.0,10859.0,225.5105,225.5498,225.1565,225.1565,10859.0
2023-05-10 13:40:00,229.04,229.11,228.9,229.01,10256.0,225.1958,225.2646,225.0582,225.1663,10256.0
2023-05-10 13:45:00,229.01,229.36,228.95,229.3,14527.0,225.1663,225.5105,225.1073,225.4515,14527.0
2023-05-10 13:50:00,229.31,229.31,229.0,229.05,30374.0,225.4613,225.4613,225.1565,225.2057,30374.0
2023-05-10 13:55:00,229.03,229.19,229.01,229.09,18995.0,225.186,225.3433,225.1663,225.245,18995.0
2023-05-10 14:00:00,229.11,229.32,229.07,229.15,16162.0,225.2646,225.4711,225.2253,225.304,16162.0
2023-05-10 14:05:00,229.2,229.29,229.05,229.11,26371.0,225.3531,225.4416,225.2057,225.2646,26371.0
2023-05-10 14:10:00,229.24,229.47,229.21,229.27,20550.0,225.3925,225.6186,225.363,225.422,20550.0
2023-05-10 14:15:00,229.3,229.45,229.23,229.45,31754.0,225.4515,225.5989,225.3826,225.5989,31754.0
2023-05-10 14:20:00,229.46,229.53,229.36,229.49,21202.0,225.6088,225.6776,225.5105,225.6383,21202.0
2023-05-10 14:25:00,229.48,229.72,229.39,229.56,24980.0,225.6284,225.8644,225.54,225.7071,24980.0
2023-05-10 14:30:00,229.6,230.01,229.6,230.01,26263.0,225.7464,226.1495,225.7464,226.1495,26263.0
2023-05-10 14:35:00,230.01,230.07,229.87,229.98,24173.0,226.1495,226.2085,226.0119,226.12,24173.0
2023-05-10 14:40:00,229.99,230.06,229.91,229.94,30245.0,226.1299,226.1987,226.0512,226.0807,30245.0
2023-05-10 14:45:00,229.95,230.04,229.75,229.79,18298.0,226.0906,226.179,225.8939,225.9332,18298.0
2023-05-10 14:50:00,229.8,230.0,229.77,229.87,36134.0,225.9431,226.1397,225.9136,226.0119,36134.0
2023-05-10 14:55:00,229.87,230.2,229.86,230.18,17124.0,226.0119,226.3364,226.0021,226.3167,17124.0
2023-05-10 15:00:00,230.18,230.34,230.13,230.27,14016.0,226.3167,226.474,226.2675,226.4052,14016.0
2023-05-10 15:05:00,230.29,230.53,230.18,230.5,28922.0,226.4248,226.6608,226.3167,226.6313,28922.0
2023-05-10 15:10:00,230.52,230.66,230.44,230.46,20411.0,226.651,226.7886,226.5723,226.592,20411.0
2023-05-10 15:15:00,230.38,230.7,230.38,230.69,20773.0,226.5133,226.828,226.5133,226.8181,20773.0
2023-05-10 15:20:00,230.73,231.04,230.73,231.04,39868.0,226.8575,227.1623,226.8575,227.1623,39868.0
2023-05-10 15:25:00,231.05,231.29,231.04,231.07,21418.0,227.1721,227.4081,227.1623,227.1918,21418.0
2023-05-10 15:30:00,231.06,231.45,231.04,231.33,33061.0,227.1819,227.5654,227.1623,227.4474,33061.0
2023-05-10 15:35:00,231.25,231.35,231.14,231.25,21841.0,227.3687,227.4671,227.2606,227.3687,21841.0
2023-05-10 15:40:00,231.26,231.41,231.26,231.29,41144.0,227.3786,227.526,227.3786,227.4081,41144.0
2023-05-10 15:45:00,231.27,231.45,231.16,231.34,35562.0,227.3884,227.5654,227.2802,227.4572,35562.0
2023-05-10 15:50:00,231.35,231.35,230.96,231.13,75935.0,227.4671,227.4671,227.0836,227.2507,75935.0
2023-05-10 15:55:00,231.18,231.38,231.03,231.22,132308.0,227.2999,227.4966,227.1524,227.3392,132308.0
2023-05-11 09:30:00,230.75,231.27,229.73,229.92,98775.0,227.3191,227.8313,226.3142,226.5014,98775.0
2023-05-11 09:35:00,229.86,229.9,229.27,229.27,28904.0,226.4423,226.4817,225.8611,225.8611,28904.0
2023-05-11 09:40:00,229.3,229.55,229.24,229.34,26566.0,225.8906,226.1369,225.8315,225.93,26566.0
2023-05-11 09:45:00,229.34,229.4,228.27,228.43,48807.0,225.93,225.9891,224.8759,225.0336,48807.0
2023-05-11 09:50:00,228.45,228.78,228.41,228.68,27276.0,225.0533,225.3784,225.0139,225.2799,27276.0
2023-05-11 09:55:00,228.76,228.9,228.39,228.5,40661.0,225.3587,225.4966,224.9942,225.1025,40661.0
2023-05-11 10:00:00,228.5,228.78,228.32,228.63,38277.0,225.1025,225.3784,224.9252,225.2306,38277.0
2023-05-11 10:05:00,228.6,228.88,228.6,228.84,13927.0,225.201,225.4769,225.201,225.4375,13927.0
2023-05-11 10:10:00,228.9,229.35,228.89,229.29,28567.0,225.4966,225.9399,225.4867,225.8808,28567.0
2023-05-11 10:15:00,229.27,229.48,229.09,229.12,21436.0,225.8611,226.068,225.6838,225.7133,21436.0
2023-05-11 10:20:00,229.05,229.16,228.89,229.15,17023.0,225.6444,225.7527,225.4867,225.7429,17023.0
2023-05-11 10:25:00,229.22,229.34,229.12,229.31,36196.0,225.8118,225.93,225.7133,225.9005,36196.0
2023-05-11 10:30:00,229.33,229.4,228.86,228.97,23607.0,225.9202,225.9891,225.4572,225.5655,23607.0
2023-05-11 10:35:00,229.0,229.15,228.85,229.01,23056.0,225.5951,225.7429,225.4473,225.6049,23056.0
2023-05-11 10:40:00,229.01,229.18,228.82,229.13,23434.0,225.6049,225.7724,225.4178,225.7232,23434.0
2023-05-11 10:45:00,229.13,229.76,229.09,229.66,23226.0,225.7232,226.3438,225.6838,226.2453,23226.0
2023-05-11 10:50:00,229.68,229.71,229.45,229.66,18663.0,226.265,226.2945,226.0384,226.2453,18663.0
2023-05-11 10:55:00,229.71,229.8,229.57,229.74,12686.0,226.2945,226.3832,226.1566,226.3241,12686.0
2023-05-11 11:00:00,229.76,229.93,229.73,229.84,13930.0,226.3438,226.5113,226.3142,226.4226,13930.0
2023-05-11 11:05:00,229.88,230.03,229.7,229.76,25198.0,226.462,226.6098,226.2847,226.3438,25198.0
2023-05-11 11:10:00,229.75,229.83,229.69,229.76,18501.0,226.3339,226.4128,226.2748,226.3438,18501.0
2023-05-11 11:15:00,229.78,229.91,229.73,229.77,14063.0,226.3635,226.4916,226.3142,226.3536,14063.0
2023-05-11 11:20:00,229.78,229.94,229.64,229.92,10502.0,226.3635,226.5211,226.2256,226.5014,10502.0
2023-05-11 11:25:00,229.91,230.23,229.91,230.13,13517.0,226.4916,226.8068,226.4916,226.7083,13517.0
2023-05-11 11:30:00,230.14,230.43,230.12,230.32,24615.0,226.7181,227.0038,226.6984,226.8955,24615.0
2023-05-11 11:35:00,230.35,230.38,230.22,230.3,20036.0,226.925,226.9546,226.797,226.8758,20036.0
2023-05-11 11:40:00,230.31,230.55,230.31,230.44,10375.0,226.8856,227.122,226.8856,227.0137,10375.0
2023-05-11 11:45:00,230.46,230.59,230.31,230.46,18867.0,227.0334,227.1615,226.8856,227.0334,18867.0
2023-05-11 11:50:00,230.46,230.65,230.4,230.62,12667.0,227.0334,227.2206,226.9743,227.191,12667.0
2023-05-11 11:55:00,230.66,230.72,230.46,230.62,13622.0,227.2304,227.2895,227.0334,227.191,13622.0
2023-05-11 12:00:00,230.62,230.71,230.46,230.49,15529.0,227.191,227.2797,227.0334,227.0629,15529.0
2023-05-11 12:05:00,230.49,230.85,230.46,230.78,12671.0,227.0629,227.4176,227.0334,227.3486,12671.0
2023-05-11 12:10:00,230.63,230.7,230.46,230.68,6382.0,227.2009,227.2698,227.0334,227.2501,6382.0
2023-05-11 12:15:00,230.69,230.75,230.57,230.71,11541.0,227.26,227.3191,227.1417,227.2797,11541.0
2023-05-11 12:20:00,230.75,231.02,230.74,231.0,10758.0,227.3191,227.5851,227.3092,227.5654,10758.0
2023-05-11 12:25:00,230.96,230.96,230.79,230.85,11751.0,227.526,227.526,227.3585,227.4176,11751.0
2023-05-11 12:30:00,230.88,230.99,230.84,230.84,7585.0,227.4471,227.5555,227.4077,227.4077,7585.0
2023-05-11 12:35:00,230.83,231.11,230.83,231.1,7392.0,227.3979,227.6737,227.3979,227.6639,7392.0
2023-05-11 12:40:00,231.08,231.23,231.0,231.13,10297.0,227.6442,227.7919,227.5654,227.6934,10297.0
2023-05-11 12:45:00,231.15,231.25,231.04,231.07,6288.0,227.7131,227.8116,227.6048,227.6343,6288.0
2023-05-11 12:50:00,231.04,231.19,231.0,231.01,15933.0,227.6048,227.7525,227.5654,227.5752,15933.0
2023-05-11 12:55:00,231.03,231.23,230.98,231.19,12975.0,227.5949,227.7919,227.5457,227.7525,12975.0
2023-05-11 13:00:00,231.22,231.24,230.99,230.99,17272.0,227.7821,227.8018,227.5555,227.5555,17272.0
2023-05-11 13:05:00,231.0,231.24,230.91,231.13,12800.0,227.5654,227.8018,227.4767,227.6934,12800.0
2023-05-11 13:10:00,231.23,231.24,231.08,231.16,20821.0,227.7919,227.8018,227.6442,227.723,20821.0
2023-05-11 13:15:00,231.15,231.35,231.15,231.2,15447.0,227.7131,227.9102,227.7131,227.7624,15447.0
2023-05-11 13:20:00,231.22,231.25,230.81,230.83,20421.0,227.7821,227.8116,227.3782,227.3979,20421.0
2023-05-11 13:25:00,230.83,231.06,230.82,230.91,10932.0,227.3979,227.6245,227.388,227.4767,10932.0
2023-05-11 13:30:00,230.95,231.09,230.88,231.09,10793.0,227.5161,227.654,227.4471,227.654,10793.0
2023-05-11 13:35:00,231.09,231.2,231.03,231.18,16408.0,227.654,227.7624,227.5949,227.7427,16408.0
2023-05-11 13:40:00,231.2,231.22,230.93,230.98,8660.0,227.7624,227.7821,227.4964,227.5457,8660.0
2023-05-11 13:45:00,230.97,230.97,230.47,230.48,10524.0,227.5358,227.5358,227.0432,227.0531,10524.0
2023-05-11 13:50:00,230.51,230.82,230.35,230.82,13127.0,227.0826,227.388,226.925,227.388,13127.0
2023-05-11 13:55:00,230.79,230.99,230.65,230.96,6831.0,227.3585,227.5555,227.2206,227.526,6831.0
2023-05-11 14:00:00,230.96,230.99,230.84,230.9,10272.0,227.526,227.5555,227.4077,227.4668,10272.0
2023-05-11 14:05:00,230.85,230.91,230.78,230.89,8022.0,227.4176,227.4767,227.3486,227.457,8022.0
2023-05-11 14:10:00,230.92,230.94,230.7,230.77,11655.0,227.4865,227.5062,227.2698,227.3388,11655.0
2023-05-11 14:15:00,230.79,230.89,230.63,230.72,11800.0,227.3585,227.457,227.2009,227.2895,11800.0
2023-05-11 14:20:00,230.65,230.93,230.59,230.89,13894.0,227.2206,227.4964,227.1615,227.457,13894.0
2023-05-11 14:25:00,230.91,231.07,230.88,231.07,11358.0,227.4767,227.6343,227.4471,227.6343,11358.0
2023-05-11 14:30:00,231.08,231.13,230.95,231.06,9405.0,227.6442,227.6934,227.5161,227.6245,9405.0
2023-05-11 14:35:00,231.05,231.16,231.03,231.16,10298.0,227.6146,227.723,227.5949,227.723,10298.0
2023-05-11 14:40:00,231.18,231.52,231.14,231.42,18854.0,227.7427,228.0776,227.7033,227.9791,18854.0
2023-05-11 14:45:00,231.44,231.52,231.3,231.49,12336.0,227.9988,228.0776,227.8609,228.0481,12336.0
2023-05-11 14:50:00,231.51,231.51,231.28,231.32,14869.0,228.0678,228.0678,227.8412,227.8806,14869.0
2023-05-11 14:55:00,231.3,231.48,231.22,231.46,9457.0,227.8609,228.0382,227.7821,228.0185,9457.0
2023-05-11 15:00:00,231.47,231.51,231.29,231.36,14433.0,228.0284,228.0678,227.851,227.92,14433.0
2023-05-11 15:05:00,231.34,231.4,231.24,231.35,24017.0,227.9003,227.9594,227.8018,227.9102,24017.0
2023-05-11 15:10:00,231.34,231.38,231.21,231.21,13759.0,227.9003,227.9397,227.7722,227.7722,13759.0
2023-05-11 15:15:00,231.23,231.23,230.92,231.0,20638.0,227.7919,227.7919,227.4865,227.5654,20638.0
2023-05-11 15:20:00,231.0,231.15,230.89,231.1,23047.0,227.5654,227.7131,227.457,227.6639,23047.0
2023-05-11 15:25:00,231.09,231.12,230.92,231.02,26456.0,227.654,227.6836,227.4865,227.5851,26456.0
2023-05-11 15:30:00,231.0,231.07,230.9,230.95,26122.0,227.5654,227.6343,227.4668,227.5161,26122.0
2023-05-11 15:35:00,230.99,230.99,230.57,230.58,40559.0,227.5555,227.5555,227.1417,227.1516,40559.0
2023-05-11 15:40:00,230.57,230.69,230.39,230.69,24723.0,227.1417,227.26,226.9644,227.26,24723.0
2023-05-11 15:45:00,230.66,230.72,230.53,230.56,38722.0,227.2304,227.2895,227.1023,227.1319,38722.0
2023-05-11 15:50:00,230.6,230.77,230.47,230.77,57160.0,227.1713,227.3388,227.0432,227.3388,57160.0
2023-05-11 15:55:00,230.77,231.12,230.72,231.01,171684.0,227.3388,227.6836,227.2895,227.5752,171684.0
2023-05-12 09:30:00,232.0,232.73,231.71,232.26,116394.0,228.5505,229.2696,228.2648,228.8066,116394.0
2023-05-12 09:35:00,232.24,232.33,231.89,232.22,18978.0,228.7869,228.8756,228.4421,228.7672,18978.0
2023-05-12 09:40:00,232.28,232.59,232.09,232.1,27950.0,228.8263,229.1317,228.6391,228.649,27950.0
2023-05-12 09:45:00,232.15,232.31,231.55,231.68,34760.0,228.6983,228.8559,228.1072,228.2352,34760.0
2023-05-12 09:50:00,231.7,232.36,231.69,232.19,16719.0,228.2549,228.9051,228.2451,228.7377,16719.0
2023-05-12 09:55:00,232.23,232.33,231.83,231.84,28221.0,228.7771,228.8756,228.383,228.3929,28221.0
2023-05-12 10:00:00,231.72,232.2,231.66,231.7,47834.0,228.2747,228.7475,228.2155,228.2549,47834.0
2023-05-12 10:05:00,231.69,231.84,231.51,231.8,21675.0,228.2451,228.3929,228.0678,228.3535,21675.0
2023-05-12 10:10:00,231.8,231.86,231.51,231.77,53497.0,228.3535,228.4126,228.0678,228.3239,53497.0
2023-05-12 10:15:00,231.78,232.0,231.74,232.0,27264.0,228.3338,228.5505,228.2944,228.5505,27264.0
2023-05-12 10:20:00,232.06,232.06,231.77,231.89,14931.0,228.6096,228.6096,228.3239,228.4421,14931.0
2023-05-12 10:25:00,231.88,231.88,231.45,231.51,23081.0,228.4323,228.4323,228.0087,228.0678,23081.0
2023-05-12 10:30:00,231.48,231.52,231.27,231.39,22052.0,228.0382,228.0776,227.8313,227.9496,22052.0
2023-05-12 10:35:00,231.38,231.59,231.16,231.5,41394.0,227.9397,228.1466,227.723,228.0579,41394.0
2023-05-12 10:40:00,231.46,231.56,231.34,231.45,15989.0,228.0185,228.117,227.9003,228.0087,15989.0
2023-05-12 10:45:00,231.46,231.66,231.35,231.41,24257.0,228.0185,228.2155,227.9102,227.9693,24257.0
2023-05-12 10:50:00,231.38,231.42,231.1,231.13,21377.0,227.9397,227.9791,227.6639,227.6934,21377.0
2023-05-12 10:55:00,231.12,231.28,231.07,231.23,21648.0,227.6836,227.8412,227.6343,227.7919,21648.0
2023-05-12 11:00:00,231.24,231.56,231.24,231.52,16600.0,227.8018,228.117,227.8018,228.0776,16600.0
2023-05-12 11:05:00,231.55,231.64,231.44,231.45,13898.0,228.1072,228.1958,227.9988,228.0087,13898.0
2023-05-12 11:10:00,231.46,231.64,231.29,231.35,13279.0,228.0185,228.1958,227.851,227.9102,13279.0
2023-05-12 11:15:00,231.34,231.34,231.0,231.17,19408.0,227.9003,227.9003,227.5654,227.7328,19408.0
2023-05-12 11:20:00,231.16,231.3,231.16,231.21,16570.0,227.723,227.8609,227.723,227.7722,16570.0
2023-05-12 11:25:00,231.22,231.38,231.13,231.22,14793.0,227.7821,227.9397,227.6934,227.7821,14793.0
2023-05-12 11:30:00,231.19,231.43,231.15,231.4,26264.0,227.7525,227.989,227.7131,227.9594,26264.0
2023-05-12 11:35:00,231.44,231.48,231.22,231.24,10508.0,227.9988,228.0382,227.7821,227.8018,10508.0
2023-05-12 11:40:00,231.26,231.35,231.12,231.13,23784.0,227.8215,227.9102,227.6836,227.6934,23784.0
2023-05-12 11:45:00,231.09,231.34,231.08,231.25,17502.0,227.654,227.9003,227.6442,227.8116,17502.0
2023-05-12 11:50:00,231.26,231.27,231.01,231.11,8577.0,227.8215,227.8313,227.5752,227.6737,8577.0
2023-05-12 11:55:00,231.13,231.53,231.13,231.5,25108.0,227.6934,228.0875,227.6934,228.0579,25108.0
2023-05-12 12:00:00,231.55,231.58,231.13,231.21,13394.0,228.1072,228.1367,227.6934,227.7722,13394.0
2023-05-12 12:05:00,231.18,231.18,231.0,231.11,12038.0,227.7427,227.7427,227.5654,227.6737,12038.0
2023-05-12 12:10:00,231.11,231.11,230.76,230.87,22531.0,227.6737,227.6737,227.3289,227.4373,22531.0
2023-05-12 12:15:00,230.86,231.1,230.84,231.04,22600.0,227.4274,227.6639,227.4077,227.6048,22600.0
2023-05-12 12:20:00,231.06,231.06,230.67,230.84,26033.0,227.6245,227.6245,227.2403,227.4077,26033.0
2023-05-12 12:25:00,230.81,231.1,230.79,230.97,23171.0,227.3782,227.6639,227.3585,227.5358,23171.0
2023-05-12 12:30:00,230.96,231.09,230.91,230.97,11217.0,227.526,227.654,227.4767,227.5358,11217.0
2023-05-12 12:35:00,231.02,231.07,230.69,230.94,11772.0,227.5851,227.6343,227.26,227.5062,11772.0
2023-05-12 12:40:00,230.92,230.93,230.62,230.67,12603.0,227.4865,227.4964,227.191,227.2403,12603.0
2023-05-12 12:45:00,230.61,230.68,230.52,230.55,10273.0,227.1812,227.2501,227.0925,227.122,10273.0
2023-05-12 12:50:00,230.52,230.54,230.3,230.3,9608.0,227.0925,227.1122,226.8758,226.8758,9608.0
2023-05-12 12:55:00,230.29,230.37,230.19,230.22,25795.0,226.8659,226.9447,226.7674,226.797,25795.0
2023-05-12 13:00:00,230.2,230.28,229.96,230.24,17211.0,226.7773,226.8561,226.5408,226.8167,17211.0
2023-05-12 13:05:00,230.31,230.36,230.11,230.22,12273.0,226.8856,226.9349,226.6886,226.797,12273.0
2023-05-12 13:10:00,230.21,230.54,230.14,230.38,26154.0,226.7871,227.1122,226.7181,226.9546,26154.0
2023-05-12 13:15:00,230.37,230.49,230.32,230.41,46599.0,226.9447,227.0629,226.8955,226.9841,46599.0
2023-05-12 13:20:00,230.42,230.97,230.4,230.97,31106.0,226.994,227.5358,226.9743,227.5358,31106.0
2023-05-12 13:25:00,230.99,231.07,230.6,230.64,12587.0,227.5555,227.6343,227.1713,227.2107,12587.0
2023-05-12 13:30:00,230.6,230.79,230.57,230.68,14176.0,227.1713,227.3585,227.1417,227.2501,14176.0
2023-05-12 13:35:00,230.65,230.7,230.4,230.46,13677.0,227.2206,227.2698,226.9743,227.0334,13677.0
2023-05-12 13:40:00,230.46,230.71,230.43,230.66,10985.0,227.0334,227.2797,227.0038,227.2304,10985.0
2023-05-12 13:45:00,230.63,230.7,230.51,230.68,11574.0,227.2009,227.2698,227.0826,227.2501,11574.0
2023-05-12 13:50:00,230.67,230.75,230.58,230.7,26828.0,227.2403,227.3191,227.1516,227.2698,26828.0
2023-05-12 13:55:00,230.74,230.74,230.54,230.57,17357.0,227.3092,227.3092,227.1122,227.1417,17357.0
2023-05-12 14:00:00,230.57,230.84,230.5,230.81,20049.0,227.1417,227.4077,227.0728,227.3782,20049.0
2023-05-12 14:05:00,230.81,230.89,230.74,230.84,15955.0,227.3782,227.457,227.3092,227.4077,15955.0
2023-05-12 14:10:00,230.85,230.9,230.55,230.61,14058.0,227.4176,227.4668,227.122,227.1812,14058.0
2023-05-12 14:15:00,230.6,230.65,230.49,230.54,31087.0,227.1713,227.2206,227.0629,227.1122,31087.0
2023-05-12 14:20:00,230.53,230.6,230.44,230.47,23946.0,227.1023,227.1713,227.0137,227.0432,23946.0
2023-05-12 14:25:00,230.49,230.66,230.4,230.42,28613.0,227.0629,227.2304,226.9743,226.994,28613.0
2023-05-12 14:30:00,230.44,230.51,230.26,230.51,18062.0,227.0137,227.0826,226.8364,227.0826,18062.0
2023-05-12 14:35:00,230.52,230.53,229.91,230.01,37236.0,227.0925,227.1023,226.4916,226.5901,37236.0
2023-05-12 14:40:00,230.05,230.13,229.82,229.87,11980.0,226.6295,226.7083,226.4029,226.4522,11980.0
2023-05-12 14:45:00,229.89,230.19,229.89,230.12,21133.0,226.4719,226.7674,226.4719,226.6984,21133.0
2023-05-12 14:50:00,230.1,230.3,230.08,230.11,11782.0,226.6787,226.8758,226.659,226.6886,11782.0
2023-05-12 14:55:00,230.11,230.21,230.03,230.2,15427.0,226.6886,226.7871,226.6098,226.7773,15427.0
2023-05-12 15:00:00,230.21,230.38,230.1,230.3,13592.0,226.7871,226.9546,226.6787,226.8758,13592.0
2023-05-12 15:05:00,230.33,230.59,230.31,230.45,14501.0,226.9053,227.1615,226.8856,227.0235,14501.0
2023-05-12 15:10:00,230.44,230.54,230.39,230.44,30721.0,227.0137,227.1122,226.9644,227.0137,30721.0
2023-05-12 15:15:00,230.44,230.5,230.28,230.5,18049.0,227.0137,227.0728,226.8561,227.0728,18049.0
2023-05-12 15:20:00,230.5,230.53,230.45,230.48,11835.0,227.0728,227.1023,227.0235,227.0531,11835.0
2023-05-12 15:25:00,230.46,230.55,230.34,230.46,16969.0,227.0334,227.122,226.9152,227.0334,16969.0
2023-05-12 15:30:00,230.5,230.82,230.5,230.82,23772.0,227.0728,227.388,227.0728,227.388,23772.0
2023-05-12 15:35:00,230.89,231.02,230.8,230.94,18818.0,227.457,227.5851,227.3683,227.5062,18818.0
2023-05-12 15:40:00,230.96,231.07,230.89,231.04,19256.0,227.526,227.6343,227.457,227.6048,19256.0
2023-05-12 15:45:00,231.03,231.28,231.0,231.04,26832.0,227.5949,227.8412,227.5654,227.6048,26832.0
2023-05-12 15:50:00,231.03,231.39,230.92,231.39,41945.0,227.5949,227.9496,227.4865,227.9496,41945.0
2023-05-12 15:55:00,231.43,231.45,231.26,231.4,139437.0,227.989,228.0087,227.8215,227.9594,139437.0
2023-05-15 09:30:00,231.19,231.67,231.0,231.29,97871.0,227.7525,228.2254,227.5654,227.851,97871.0
2023-05-15 09:35:00,231.18,231.43,231.09,231.24,11776.0,227.7427,227.989,227.654,227.8018,11776.0
2023-05-15 09:40:00,231.28,231.37,230.74,230.96,19258.0,227.8412,227.9299,227.3092,227.526,19258.0
2023-05-15 09:45:00,231.0,231.31,230.93,231.04,14062.0,227.5654,227.8707,227.4964,227.6048,14062.0
2023-05-15 09:50:00,231.02,231.22,231.01,231.06,10025.0,227.5851,227.7821,227.5752,227.6245,10025.0
2023-05-15 09:55:00,231.08,231.1,230.88,230.96,12406.0,227.6442,227.6639,227.4471,227.526,12406.0
2023-05-15 10:00:00,230.98,231.16,230.9,231.01,14785.0,227.5457,227.723,227.4668,227.5752,14785.0
2023-05-15 10:05:00,231.03,231.14,230.58,230.69,26086.0,227.5949,227.7033,227.1516,227.26,26086.0
2023-05-15 10:10:00,230.63,230.77,230.55,230.59,14881.0,227.2009,227.3388,227.122,227.1615,14881.0
2023-05-15 10:15:00,230.6,230.75,230.57,230.71,9190.0,227.1713,227.3191,227.1417,227.2797,9190.0
2023-05-15 10:20:00,230.79,230.95,230.72,230.83,13357.0,227.3585,227.5161,227.2895,227.3979,13357.0
2023-05-15 10:25:00,230.85,231.08,230.78,230.98,28601.0,227.4176,227.6442,227.3486,227.5457,28601.0
2023-05-15 10:30:00,231.0,231.22,230.91,231.22,18241.0,227.5654,227.7821,227.4767,227.7821,18241.0
2023-05-15 10:35:00,231.26,231.57,231.21,231.56,18559.0,227.8215,228.1269,227.7722,228.117,18559.0
2023-05-15 10:40:00,231.55,231.75,231.5,231.7,17795.0,228.1072,228.3042,228.0579,228.2549,17795.0
2023-05-15 10:45:00,231.66,231.75,231.53,231.71,13315.0,228.2155,228.3042,228.0875,228.2648,13315.0
2023-05-15 10:50:00,231.66,231.9,231.65,231.84,9691.0,228.2155,228.452,228.2057,228.3929,9691.0
2023-05-15 10:55:00,231.87,231.97,231.66,231.74,21444.0,228.4224,228.5209,228.2155,228.2944,21444.0
2023-05-15 11:00:00,231.71,231.99,231.64,231.9,18137.0,228.2648,228.5406,228.1958,228.452,18137.0
2023-05-15 11:05:00,231.88,232.06,231.86,232.02,15248.0,228.4323,228.6096,228.4126,228.5702,15248.0
2023-05-15 11:10:00,232.02,232.17,232.02,232.05,18614.0,228.5702,228.718,228.5702,228.5997,18614.0
2023-05-15 11:15:00,232.03,232.25,232.03,232.07,13274.0,228.58,228.7968,228.58,228.6194,13274.0
2023-05-15 11:20:00,232.11,232.12,231.87,231.94,10270.0,228.6589,228.6687,228.4224,228.4914,10270.0
2023-05-15 11:25:00,231.95,232.0,231.77,231.77,20370.0,228.5012,228.5505,228.3239,228.3239,20370.0
2023-05-15 11:30:00,231.74,231.84,231.6,231.68,15441.0,228.2944,228.3929,228.1564,228.2352,15441.0
2023-05-15 11:35:00,231.7,231.8,231.65,231.67,13859.0,228.2549,228.3535,228.2057,228.2254,13859.0
2023-05-15 11:40:00,231.68,231.68,231.54,231.56,8095.0,228.2352,228.2352,228.0973,228.117,8095.0
2023-05-15 11:45:00,231.55,231.75,231.51,231.73,9651.0,228.1072,228.3042,228.0678,228.2845,9651.0
2023-05-15 11:50:00,231.76,231.89,231.49,231.54,16131.0,228.3141,228.4421,228.0481,228.0973,16131.0
2023-05-15 11:55:00,231.52,231.72,231.47,231.7,10007.0,228.0776,228.2747,228.0284,228.2549,10007.0
2023-05-15 12:00:00,231.68,231.7,231.48,231.53,10419.0,228.2352,228.2549,228.0382,228.0875,10419.0
2023-05-15 12:05:00,231.52,231.62,231.48,231.5,20968.0,228.0776,228.1761,228.0382,228.0579,20968.0
2023-05-15 12:10:00,231.47,231.52,231.28,231.32,13640.0,228.0284,228.0776,227.8412,227.8806,13640.0
2023-05-15 12:15:00,231.31,231.44,231.19,231.37,9996.0,227.8707,227.9988,227.7525,227.9299,9996.0
2023-05-15 12:20:00,231.37,231.37,231.15,231.17,9634.0,227.9299,227.9299,227.7131,227.7328,9634.0
2023-05-15 12:25:00,231.16,231.37,231.14,231.34,9380.0,227.723,227.9299,227.7033,227.9003,9380.0
2023-05-15 12:30:00,231.33,231.43,231.33,231.43,7267.0,227.8904,227.989,227.8904,227.989,7267.0
2023-05-15 12:35:00,231.43,231.57,231.43,231.52,7463.0,227.989,228.1269,227.989,228.0776,7463.0
2023-05-15 12:40:00,231.5,231.55,231.39,231.43,8113.0,228.0579,228.1072,227.9496,227.989,8113.0
2023-05-15 12:45:00,231.44,231.55,231.36,231.45,13739.0,227.9988,228.1072,227.92,228.0087,13739.0
2023-05-15 12:50:00,231.47,231.55,231.4,231.42,52524.0,228.0284,228.1072,227.9594,227.9791,52524.0
2023-05-15 12:55:00,231.42,231.74,231.39,231.71,9463.0,227.9791,228.2944,227.9496,228.2648,9463.0
2023-05-15 13:00:00,231.73,232.0,231.73,231.89,23736.0,228.2845,228.5505,228.2845,228.4421,23736.0
2023-05-15 13:05:00,231.9,232.1,231.87,232.08,20275.0,228.452,228.649,228.4224,228.6293,20275.0
2023-05-15 13:10:00,232.09,232.3,232.08,232.26,16396.0,228.6391,228.846,228.6293,228.8066,16396.0
2023-05-15 13:15:00,232.24,232.27,231.93,231.98,10546.0,228.7869,228.8165,228.4815,228.5308,10546.0
2023-05-15 13:20:00,231.98,231.98,231.84,231.91,7915.0,228.5308,228.5308,228.3929,228.4618,7915.0
2023-05-15 13:25:00,231.91,231.96,231.69,231.71,22163.0,228.4618,228.5111,228.2451,228.2648,22163.0
2023-05-15 13:30:00,231.7,231.75,231.58,231.69,17821.0,228.2549,228.3042,228.1367,228.2451,17821.0
2023-05-15 13:35:00,231.69,231.77,231.49,231.51,13322.0,228.2451,228.3239,228.0481,228.0678,13322.0
2023-05-15 13:40:00,231.51,231.58,231.22,231.39,8233.0,228.0678,228.1367,227.7821,227.9496,8233.0
2023-05-15 13:45:00,231.39,231.47,231.35,231.44,8865.0,227.9496,228.0284,227.9102,227.9988,8865.0
2023-05-15 13:50:00,231.5,231.66,231.45,231.66,8254.0,228.0579,228.2155,228.0087,228.2155,8254.0
2023-05-15 13:55:00,231.71,231.94,231.64,231.91,20388.0,228.2648,228.4914,228.1958,228.4618,20388.0
2023-05-15 14:00:00,231.95,232.05,231.89,232.0,25302.0,228.5012,228.5997,228.4421,228.5505,25302.0
2023-05-15 14:05:00,232.0,232.25,231.99,232.23,18710.0,228.5505,228.7968,228.5406,228.7771,18710.0
2023-05-15 14:10:00,232.24,232.24,232.06,232.13,12115.0,228.7869,228.7869,228.6096,228.6786,12115.0
2023-05-15 14:15:00,232.13,232.19,231.83,231.96,13993.0,228.6786,228.7377,228.383,228.5111,13993.0
2023-05-15 14:20:00,231.97,232.01,231.89,231.98,17926.0,228.5209,228.5603,228.4421,228.5308,17926.0
2023-05-15 14:25:00,231.92,231.99,231.78,231.83,13961.0,228.4717,228.5406,228.3338,228.383,13961.0
2023-05-15 14:30:00,231.83,231.92,231.72,231.82,9910.0,228.383,228.4717,228.2747,228.3732,9910.0
2023-05-15 14:35:00,231.83,231.96,231.73,231.81,8952.0,228.383,228.5111,228.2845,228.3633,8952.0
2023-05-15 14:40:00,231.82,232.03,231.82,232.01,9936.0,228.3732,228.58,228.3732,228.5603,9936.0
2023-05-15 14:45:00,232.02,232.15,232.0,232.09,7114.0,228.5702,228.6983,228.5505,228.6391,7114.0
2023-05-15 14:50:00,232.11,232.12,231.9,232.03,13354.0,228.6589,228.6687,228.452,228.58,13354.0
2023-05-15 14:55:00,232.05,232.16,231.98,232.11,12378.0,228.5997,228.7081,228.5308,228.6589,12378.0
2023-05-15 15:00:00,232.16,232.2,232.05,232.13,16530.0,228.7081,228.7475,228.5997,228.6786,16530.0
2023-05-15 15:05:00,232.21,232.36,232.13,232.32,14964.0,228.7574,228.9051,228.6786,228.8657,14964.0
2023-05-15 15:10:00,232.33,232.54,232.32,232.5,33468.0,228.8756,229.0825,228.8657,229.0431,33468.0
2023-05-15 15:15:00,232.56,232.58,232.43,232.54,15950.0,229.1022,229.1219,228.9741,229.0825,15950.0
2023-05-15 15:20:00,232.56,232.63,232.42,232.6,13722.0,229.1022,229.1711,228.9642,229.1416,13722.0
2023-05-15 15:25:00,232.64,232.64,232.43,232.5,52691.0,229.181,229.181,228.9741,229.0431,52691.0
2023-05-15 15:30:00,232.48,232.55,232.39,232.49,27814.0,229.0234,229.0923,228.9347,229.0332,27814.0
2023-05-15 15:35:00,232.46,232.6,232.42,232.53,47243.0,229.0036,229.1416,228.9642,229.0726,47243.0
2023-05-15 15:40:00,232.55,232.55,232.37,232.5,29608.0,229.0923,229.0923,228.915,229.0431,29608.0
2023-05-15 15:45:00,232.5,232.56,232.44,232.5,33347.0,229.0431,229.1022,228.9839,229.0431,33347.0
2023-05-15 15:50:00,232.48,232.64,232.38,232.5,42263.0,229.0234,229.181,228.9248,229.0431,42263.0
2023-05-15 15:55:00,232.49,232.83,232.44,232.83,127384.0,229.0332,229.3681,228.9839,229.3681,127384.0
2023-05-16 09:30:00,232.61,233.1,232.07,232.86,122500.0,229.1514,229.6341,228.6194,229.3977,122500.0
2023-05-16 09:35:00,232.81,232.88,231.74,231.82,31204.0,229.3484,229.4174,228.2944,228.3732,31204.0
2023-05-16 09:40:00,231.79,232.56,231.72,232.2,28633.0,228.3436,229.1022,228.2747,228.7475,28633.0
2023-05-16 09:45:00,232.19,232.29,231.9,232.0,51910.0,228.7377,228.8362,228.452,228.5505,51910.0
2023-05-16 09:50:00,232.0,232.02,231.28,231.48,35460.0,228.5505,228.5702,227.8412,228.0382,35460.0
2023-05-16 09:55:00,231.47,231.49,230.79,230.89,44728.0,228.0284,228.0481,227.3585,227.457,44728.0
2023-05-16 10:00:00,230.85,231.16,230.69,231.14,43995.0,227.4176,227.723,227.26,227.7033,43995.0
2023-05-16 10:05:00,231.2,231.5,230.89,231.06,27243.0,227.7624,228.0579,227.457,227.6245,27243.0
2023-05-16 10:10:00,231.12,231.16,230.18,230.27,47958.0,227.6836,227.723,226.7575,226.8462,47958.0
2023-05-16 10:15:00,230.27,230.68,230.17,230.48,58587.0,226.8462,227.2501,226.7477,227.0531,58587.0
2023-05-16 10:20:00,230.47,230.59,230.16,230.31,21331.0,227.0432,227.1615,226.7378,226.8856,21331.0
2023-05-16 10:25:00,230.35,230.63,230.31,230.53,21359.0,226.925,227.2009,226.8856,227.1023,21359.0
2023-05-16 10:30:00,230.57,230.72,230.28,230.44,27086.0,227.1417,227.2895,226.8561,227.0137,27086.0
2023-05-16 10:35:00,230.43,230.58,230.4,230.44,26191.0,227.0038,227.1516,226.9743,227.0137,26191.0
2023-05-16 10:40:00,230.46,230.52,230.13,230.31,36046.0,227.0334,227.0925,226.7083,226.8856,36046.0
2023-05-16 10:45:00,230.31,230.32,230.13,230.16,30134.0,226.8856,226.8955,226.7083,226.7378,30134.0
2023-05-16 10:50:00,230.18,230.2,229.7,229.94,33622.0,226.7575,226.7773,226.2847,226.5211,33622.0
2023-05-16 10:55:00,229.96,230.19,229.7,229.78,43810.0,226.5408,226.7674,226.2847,226.3635,43810.0
2023-05-16 11:00:00,229.82,229.97,229.7,229.79,21083.0,226.4029,226.5507,226.2847,226.3733,21083.0
2023-05-16 11:05:00,229.8,230.12,229.75,230.04,39203.0,226.3832,226.6984,226.3339,226.6196,39203.0
2023-05-16 11:10:00,230.05,230.41,230.02,230.29,20765.0,226.6295,226.9841,226.5999,226.8659,20765.0
2023-05-16 11:15:00,230.32,230.38,229.96,230.25,16844.0,226.8955,226.9546,226.5408,226.8265,16844.0
2023-05-16 11:20:00,230.26,230.4,230.05,230.22,41369.0,226.8364,226.9743,226.6295,226.797,41369.0
2023-05-16 11:25:00,230.25,230.44,230.21,230.34,19752.0,226.8265,227.0137,226.7871,226.9152,19752.0
2023-05-16 11:30:00,230.37,230.39,230.17,230.24,19426.0,226.9447,226.9644,226.7477,226.8167,19426.0
2023-05-16 11:35:00,230.27,230.33,229.63,229.73,19114.0,226.8462,226.9053,226.2157,226.3142,19114.0
2023-05-16 11:40:00,229.71,229.97,229.69,229.97,12802.0,226.2945,226.5507,226.2748,226.5507,12802.0
2023-05-16 11:45:00,229.98,230.16,229.83,230.16,15340.0,226.5605,226.7378,226.4128,226.7378,15340.0
2023-05-16 11:50:00,230.16,230.3,230.11,230.19,14942.0,226.7378,226.8758,226.6886,226.7674,14942.0
2023-05-16 11:55:00,230.26,230.27,230.0,230.01,39899.0,226.8364,226.8462,226.5802,226.5901,39899.0
2023-05-16 12:00:00,230.02,230.11,229.88,230.02,25617.0,226.5999,226.6886,226.462,226.5999,25617.0
2023-05-16 12:05:00,230.01,230.4,230.0,230.34,24997.0,226.5901,226.9743,226.5802,226.9152,24997.0
2023-05-16 12:10:00,230.31,230.55,230.29,230.39,41870.0,226.8856,227.122,226.8659,226.9644,41870.0
2023-05-16 12:15:00,230.43,230.5,230.25,230.25,18650.0,227.0038,227.0728,226.8265,226.8265,18650.0
2023-05-16 12:20:00,230.24,230.34,230.17,230.26,31956.0,226.8167,226.9152,226.7477,226.8364,31956.0
2023-05-16 12:25:00,230.27,230.37,230.24,230.37,21342.0,226.8462,226.9447,226.8167,226.9447,21342.0
2023-05-16 12:30:00,230.4,230.52,230.28,230.33,23395.0,226.9743,227.0925,226.8561,226.9053,23395.0
2023-05-16 12:35:00,230.35,230.68,230.34,230.67,23801.0,226.925,227.2501,226.9152,227.2403,23801.0
2023-05-16 12:40:00,230.71,230.83,230.65,230.67,15601.0,227.2797,227.3979,227.2206,227.2403,15601.0
2023-05-16 12:45:00,230.69,230.72,230.36,230.45,15268.0,227.26,227.2895,226.9349,227.0235,15268.0
2023-05-16 12:50:00,230.45,230.54,230.39,230.45,11532.0,227.0235,227.1122,226.9644,227.0235,11532.0
2023-05-16 12:55:00,230.47,230.69,230.44,230.64,17544.0,227.0432,227.26,227.0137,227.2107,17544.0
2023-05-16 13:00:00,230.66,230.72,230.56,230.56,17021.0,227.2304,227.2895,227.1319,227.1319,17021.0
2023-05-16 13:05:00,230.55,230.67,230.43,230.63,15402.0,227.122,227.2403,227.0038,227.2009,15402.0
2023-05-16 13:10:00,230.64,230.66,230.52,230.54,13882.0,227.2107,227.2304,227.0925,227.1122,13882.0
2023-05-16 13:15:00,230.52,230.58,230.43,230.55,23276.0,227.0925,227.1516,227.0038,227.122,23276.0
2023-05-16 13:20:00,230.58,230.63,230.52,230.56,12258.0,227.1516,227.2009,227.0925,227.1319,12258.0
2023-05-16 13:25:00,230.56,230.67,230.48,230.54,15564.0,227.1319,227.2403,227.0531,227.1122,15564.0
2023-05-16 13:30:00,230.56,230.9,230.55,230.86,15071.0,227.1319,227.4668,227.122,227.4274,15071.0
2023-05-16 13:35:00,230.88,230.96,230.81,230.89,13817.0,227.4471,227.526,227.3782,227.457,13817.0
2023-05-16 13:40:00,230.87,231.07,230.82,231.03,22599.0,227.4373,227.6343,227.388,227.5949,22599.0
2023-05-16 13:45:00,230.99,231.2,230.92,231.19,19929.0,227.5555,227.7624,227.4865,227.7525,19929.0
2023-05-16 13:50:00,231.21,231.22,230.95,231.05,16701.0,227.7722,227.7821,227.5161,227.6146,16701.0
2023-05-16 13:55:00,231.07,231.14,230.97,231.04,24340.0,227.6343,227.7033,227.5358,227.6048,24340.0
2023-05-16 14:00:00,231.08,231.09,230.69,230.78,19588.0,227.6442,227.654,227.26,227.3486,19588.0
2023-05-16 14:05:00,230.79,230.93,230.69,230.77,24107.0,227.3585,227.4964,227.26,227.3388,24107.0
2023-05-16 14:10:00,230.74,230.97,230.63,230.9,19189.0,227.3092,227.5358,227.2009,227.4668,19189.0
2023-05-16 14:15:00,230.88,230.95,230.6,230.95,20934.0,227.4471,227.5161,227.1713,227.5161,20934.0
2023-05-16 14:20:00,230.93,230.96,230.81,230.87,12226.0,227.4964,227.526,227.3782,227.4373,12226.0
2023-05-16 14:25:00,230.85,230.94,230.82,230.93,10296.0,227.4176,227.5062,227.388,227.4964,10296.0
2023-05-16 14:30:00,230.94,230.96,230.72,230.87,13968.0,227.5062,227.526,227.2895,227.4373,13968.0
2023-05-16 14:35:00,230.88,231.06,230.85,231.05,22567.0,227.4471,227.6245,227.4176,227.6146,22567.0
2023-05-16 14:40:00,231.04,231.2,231.04,231.17,17501.0,227.6048,227.7624,227.6048,227.7328,17501.0
2023-05-16 14:45:00,231.18,231.23,231.11,231.23,17820.0,227.7427,227.7919,227.6737,227.7919,17820.0
2023-05-16 14:50:00,231.23,231.4,231.22,231.38,22338.0,227.7919,227.9594,227.7821,227.9397,22338.0
2023-05-16 14:55:00,231.39,231.5,231.33,231.46,22214.0,227.9496,228.0579,227.8904,228.0185,22214.0
2023-05-16 15:00:00,231.45,231.47,231.27,231.35,20836.0,228.0087,228.0284,227.8313,227.9102,20836.0
2023-05-16 15:05:00,231.37,231.41,231.18,231.18,106744.0,227.9299,227.9693,227.7427,227.7427,106744.0
2023-05-16 15:10:00,231.15,231.22,231.05,231.09,41833.0,227.7131,227.7821,227.6146,227.654,41833.0
2023-05-16 15:15:00,231.07,231.16,231.01,231.04,23838.0,227.6343,227.723,227.5752,227.6048,23838.0
2023-05-16 15:20:00,231.05,231.23,231.02,231.22,28259.0,227.6146,227.7919,227.5851,227.7821,28259.0
2023-05-16 15:25:00,231.22,231.24,231.05,231.05,29031.0,227.7821,227.8018,227.6146,227.6146,29031.0
2023-05-16 15:30:00,231.04,231.21,231.0,231.11,27398.0,227.6048,227.7722,227.5654,227.6737,27398.0
2023-05-16 15:35:00,231.1,231.11,231.0,231.06,50876.0,227.6639,227.6737,227.5654,227.6245,50876.0
2023-05-16 15:40:00,231.06,231.15,231.02,231.14,29065.0,227.6245,227.7131,227.5851,227.7033,29065.0
2023-05-16 15:45:00,231.13,231.18,231.07,231.15,51598.0,227.6934,227.7427,227.6343,227.7131,51598.0
2023-05-16 15:50:00,231.1,231.12,230.7,230.78,86584.0,227.6639,227.6836,227.2698,227.3486,86584.0
2023-05-16 15:55:00,230.78,230.92,230.46,230.46,194877.0,227.3486,227.4865,227.0334,227.0334,194877.0
2023-05-17 09:30:00,232.73,233.89,232.02,232.32,224082.0,229.2696,230.4124,228.5702,228.8657,224082.0
2023-05-17 09:35:00,232.35,232.35,231.49,231.77,28153.0,228.8953,228.8953,228.0481,228.3239,28153.0
2023-05-17 09:40:00,231.91,232.02,231.58,231.67,20761.0,228.4618,228.5702,228.1367,228.2254,20761.0
2023-05-17 09:45:00,231.72,231.75,231.12,231.14,46386.0,228.2747,228.3042,227.6836,227.7033,46386.0
2023-05-17 09:50:00,231.13,231.23,230.92,231.09,24461.0,227.6934,227.7919,227.4865,227.654,24461.0
2023-05-17 09:55:00,231.1,231.1,230.77,230.98,22378.0,227.6639,227.6639,227.3388,227.5457,22378.0
2023-05-17 10:00:00,230.93,231.12,230.65,230.72,51114.0,227.4964,227.6836,227.2206,227.2895,51114.0
2023-05-17 10:05:00,230.69,231.24,230.69,231.12,21272.0,227.26,227.8018,227.26,227.6836,21272.0
2023-05-17 10:10:00,231.12,231.12,230.64,230.71,25817.0,227.6836,227.6836,227.2107,227.2797,25817.0
2023-05-17 10:15:00,230.7,230.82,230.62,230.62,15262.0,227.2698,227.388,227.191,227.191,15262.0
2023-05-17 10:20:00,230.62,230.87,230.58,230.61,26059.0,227.191,227.4373,227.1516,227.1812,26059.0
2023-05-17 10:25:00,230.59,230.89,230.55,230.77,35666.0,227.1615,227.457,227.122,227.3388,35666.0
2023-05-17 10:30:00,230.84,230.86,230.64,230.64,19597.0,227.4077,227.4274,227.2107,227.2107,19597.0
2023-05-17 10:35:00,230.65,230.89,230.58,230.84,22945.0,227.2206,227.457,227.1516,227.4077,22945.0
2023-05-17 10:40:00,230.79,231.02,230.69,231.01,23156.0,227.3585,227.5851,227.26,227.5752,23156.0
2023-05-17 10:45:00,231.03,231.18,231.01,231.14,14557.0,227.5949,227.7427,227.5752,227.7033,14557.0
2023-05-17 10:50:00,231.13,231.29,231.05,231.08,13007.0,227.6934,227.851,227.6146,227.6442,13007.0
2023-05-17 10:55:00,231.07,231.32,231.01,231.22,20335.0,227.6343,227.8806,227.5752,227.7821,20335.0
2023-05-17 11:00:00,231.26,231.29,230.97,231.06,20621.0,227.8215,227.851,227.5358,227.6245,20621.0
2023-05-17 11:05:00,231.06,231.11,230.88,230.89,12162.0,227.6245,227.6737,227.4471,227.457,12162.0
2023-05-17 11:10:00,230.92,230.98,230.88,230.91,11581.0,227.4865,227.5457,227.4471,227.4767,11581.0
2023-05-17 11:15:00,230.91,231.45,230.73,231.07,34840.0,227.4767,228.0087,227.2994,227.6343,34840.0
2023-05-17 11:20:00,231.1,231.19,230.71,230.9,16464.0,227.6639,227.7525,227.2797,227.4668,16464.0
2023-05-17 11:25:00,230.89,231.19,230.79,231.13,9733.0,227.457,227.7525,227.3585,227.6934,9733.0
2023-05-17 11:30:00,231.17,231.28,231.03,231.2,15606.0,227.7328,227.8412,227.5949,227.7624,15606.0
2023-05-17 11:35:00,231.22,231.41,231.19,231.41,11270.0,227.7821,227.9693,227.7525,227.9693,11270.0
2023-05-17 11:40:00,231.44,231.74,231.43,231.63,24772.0,227.9988,228.2944,227.989,228.186,24772.0
2023-05-17 11:45:00,231.63,231.79,231.62,231.63,14466.0,228.186,228.3436,228.1761,228.186,14466.0
2023-05-17 11:50:00,231.6,231.76,231.49,231.53,7891.0,228.1564,228.3141,228.0481,228.0875,7891.0
2023-05-17 11:55:00,231.56,231.73,231.55,231.72,11375.0,228.117,228.2845,228.1072,228.2747,11375.0
2023-05-17 12:00:00,231.73,231.77,231.6,231.62,11453.0,228.2845,228.3239,228.1564,228.1761,11453.0
2023-05-17 12:05:00,231.61,231.87,231.59,231.74,17003.0,228.1663,228.4224,228.1466,228.2944,17003.0
2023-05-17 12:10:00,231.72,231.93,231.72,231.82,16676.0,228.2747,228.4815,228.2747,228.3732,16676.0
2023-05-17 12:15:00,231.84,231.92,231.66,231.71,12386.0,228.3929,228.4717,228.2155,228.2648,12386.0
2023-05-17 12:20:00,231.73,231.86,231.72,231.78,8095.0,228.2845,228.4126,228.2747,228.3338,8095.0
2023-05-17 12:25:00,231.76,231.96,231.74,231.96,10498.0,228.3141,228.5111,228.2944,228.5111,10498.0
2023-05-17 12:30:00,231.96,232.05,231.86,231.97,16196.0,228.5111,228.5997,228.4126,228.5209,16196.0
2023-05-17 12:35:00,232.01,232.2,231.97,232.2,13789.0,228.5603,228.7475,228.5209,228.7475,13789.0
2023-05-17 12:40:00,232.22,232.37,232.19,232.36,16023.0,228.7672,228.915,228.7377,228.9051,16023.0
2023-05-17 12:45:00,232.38,232.74,232.31,232.66,19328.0,228.9248,229.2795,228.8559,229.2007,19328.0
2023-05-17 12:50:00,232.71,232.9,232.51,232.9,19107.0,229.2499,229.4371,229.0529,229.4371,19107.0
2023-05-17 12:55:00,232.92,233.0,232.77,232.9,20606.0,229.4568,229.5356,229.309,229.4371,20606.0
2023-05-17 13:00:00,232.91,233.23,232.9,233.2,24980.0,229.447,229.7622,229.4371,229.7326,24980.0
2023-05-17 13:05:00,233.22,233.5,233.2,233.28,24788.0,229.7523,230.0282,229.7326,229.8115,24788.0
2023-05-17 13:10:00,233.28,233.32,233.1,233.18,66184.0,229.8115,229.8509,229.6341,229.7129,66184.0
2023-05-17 13:15:00,233.19,233.2,232.86,232.86,14577.0,229.7228,229.7326,229.3977,229.3977,14577.0
2023-05-17 13:20:00,232.89,233.03,232.74,232.81,19355.0,229.4273,229.5652,229.2795,229.3484,19355.0
2023-05-17 13:25:00,232.83,232.96,232.82,232.92,12576.0,229.3681,229.4962,229.3583,229.4568,12576.0
2023-05-17 13:30:00,232.94,233.1,232.83,233.1,16342.0,229.4765,229.6341,229.3681,229.6341,16342.0
2023-05-17 13:35:00,233.13,233.16,232.95,233.05,18249.0,229.6637,229.6932,229.4864,229.5849,18249.0
2023-05-17 13:40:00,233.06,233.28,233.04,233.26,22141.0,229.5947,229.8115,229.575,229.7918,22141.0
2023-05-17 13:45:00,233.27,233.5,233.23,233.44,20610.0,229.8016,230.0282,229.7622,229.9691,20610.0
2023-05-17 13:50:00,233.43,233.44,233.09,233.14,30470.0,229.9592,229.9691,229.6243,229.6735,30470.0
2023-05-17 13:55:00,233.14,233.16,233.0,233.08,20377.0,229.6735,229.6932,229.5356,229.6144,20377.0
2023-05-17 14:00:00,233.09,233.18,232.94,232.95,19841.0,229.6243,229.7129,229.4765,229.4864,19841.0
2023-05-17 14:05:00,232.92,232.99,232.73,232.9,24261.0,229.4568,229.5258,229.2696,229.4371,24261.0
2023-05-17 14:10:00,232.9,233.08,232.9,232.97,13897.0,229.4371,229.6144,229.4371,229.5061,13897.0
2023-05-17 14:15:00,232.94,233.06,232.88,233.02,23445.0,229.4765,229.5947,229.4174,229.5553,23445.0
2023-05-17 14:20:00,233.05,233.21,233.04,233.17,13042.0,229.5849,229.7425,229.575,229.7031,13042.0
2023-05-17 14:25:00,233.15,233.18,232.88,232.89,19569.0,229.6834,229.7129,229.4174,229.4273,19569.0
2023-05-17 14:30:00,232.92,232.98,232.7,232.75,12054.0,229.4568,229.5159,229.2401,229.2893,12054.0
2023-05-17 14:35:00,232.78,232.96,232.68,232.68,16654.0,229.3189,229.4962,229.2204,229.2204,16654.0
2023-05-17 14:40:00,232.73,232.79,232.62,232.62,18032.0,229.2696,229.3287,229.1613,229.1613,18032.0
2023-05-17 14:45:00,232.62,232.7,232.54,232.63,23860.0,229.1613,229.2401,229.0825,229.1711,23860.0
2023-05-17 14:50:00,232.64,232.65,232.44,232.5,25876.0,229.181,229.1908,228.9839,229.0431,25876.0
2023-05-17 14:55:00,232.51,232.56,232.41,232.44,21718.0,229.0529,229.1022,228.9544,228.9839,21718.0
2023-05-17 15:00:00,232.47,232.55,232.35,232.53,24791.0,229.0135,229.0923,228.8953,229.0726,24791.0
2023-05-17 15:05:00,232.5,232.7,232.49,232.58,30028.0,229.0431,229.2401,229.0332,229.1219,30028.0
2023-05-17 15:10:00,232.58,232.65,232.45,232.54,19924.0,229.1219,229.1908,228.9938,229.0825,19924.0
2023-05-17 15:15:00,232.54,232.66,232.29,232.43,30652.0,229.0825,229.2007,228.8362,228.9741,30652.0
2023-05-17 15:20:00,232.43,232.45,232.09,232.11,32092.0,228.9741,228.9938,228.6391,228.6589,32092.0
2023-05-17 15:25:00,232.1,232.32,231.98,232.3,41721.0,228.649,228.8657,228.5308,228.846,41721.0
2023-05-17 15:30:00,232.33,232.55,232.32,232.55,42301.0,228.8756,229.0923,228.8657,229.0923,42301.0
2023-05-17 15:35:00,232.54,232.73,232.4,232.48,67787.0,229.0825,229.2696,228.9445,229.0234,67787.0
2023-05-17 15:40:00,232.47,232.92,232.46,232.77,48204.0,229.0135,229.4568,229.0036,229.309,48204.0
2023-05-17 15:45:00,232.76,232.8,232.52,232.62,63142.0,229.2992,229.3386,229.0628,229.1613,63142.0
2023-05-17 15:50:00,232.57,232.76,232.52,232.68,60627.0,229.112,229.2992,229.0628,229.2204,60627.0
2023-05-17 15:55:00,232.7,232.88,232.48,232.66,180759.0,229.2401,229.4174,229.0234,229.2007,180759.0
2023-05-18 09:30:00,232.4,233.32,232.39,232.99,136113.0,228.9445,229.8509,228.9347,229.5258,136113.0
2023-05-18 09:35:00,233.02,233.17,232.45,232.66,31632.0,229.5553,229.7031,228.9938,229.2007,31632.0
2023-05-18 09:40:00,232.67,233.08,232.57,232.87,37937.0,229.2105,229.6144,229.112,229.4076,37937.0
2023-05-18 09:45:00,232.86,233.2,232.83,232.96,35798.0,229.3977,229.7326,229.3681,229.4962,35798.0
2023-05-18 09:50:00,232.95,233.04,232.77,232.89,53484.0,229.4864,229.575,229.309,229.4273,53484.0
2023-05-18 09:55:00,232.87,233.29,232.63,233.21,46157.0,229.4076,229.8213,229.1711,229.7425,46157.0
2023-05-18 10:00:00,233.23,233.26,232.87,233.11,43080.0,229.7622,229.7918,229.4076,229.644,43080.0
2023-05-18 10:05:00,233.15,233.74,233.1,233.7,41459.0,229.6834,230.2646,229.6341,230.2252,41459.0
2023-05-18 10:10:00,233.7,233.75,233.25,233.48,51705.0,230.2252,230.2745,229.7819,230.0085,51705.0
2023-05-18 10:15:00,233.49,233.49,233.24,233.32,38558.0,230.0183,230.0183,229.7721,229.8509,38558.0
2023-05-18 10:20:00,233.34,233.83,233.34,233.79,51947.0,229.8706,230.3533,229.8706,230.3139,51947.0
2023-05-18 10:25:00,233.78,233.78,233.41,233.51,43112.0,230.304,230.304,229.9395,230.038,43112.0
2023-05-18 10:30:00,233.52,233.99,233.44,233.98,48434.0,230.0479,230.5109,229.9691,230.501,48434.0
2023-05-18 10:35:00,233.99,234.08,233.59,233.66,73464.0,230.5109,230.5996,230.1168,230.1858,73464.0
2023-05-18 10:40:00,233.63,233.69,233.07,233.11,25888.0,230.1563,230.2154,229.6046,229.644,25888.0
2023-05-18 10:45:00,233.09,233.28,233.01,233.24,37806.0,229.6243,229.8115,229.5455,229.7721,37806.0
2023-05-18 10:50:00,233.19,233.45,233.18,233.18,37971.0,229.7228,229.9789,229.7129,229.7129,37971.0
2023-05-18 10:55:00,233.2,233.28,233.0,233.25,35304.0,229.7326,229.8115,229.5356,229.7819,35304.0
2023-05-18 11:00:00,233.27,233.55,233.19,233.41,29307.0,229.8016,230.0774,229.7228,229.9395,29307.0
2023-05-18 11:05:00,233.38,233.43,233.15,233.2,33593.0,229.91,229.9592,229.6834,229.7326,33593.0
2023-05-18 11:10:00,233.2,233.2,232.86,232.97,39555.0,229.7326,229.7326,229.3977,229.5061,39555.0
2023-05-18 11:15:00,232.97,233.03,232.62,232.64,36430.0,229.5061,229.5652,229.1613,229.181,36430.0
2023-05-18 11:20:00,232.66,232.67,232.28,232.41,36520.0,229.2007,229.2105,228.8263,228.9544,36520.0
2023-05-18 11:25:00,232.42,232.7,232.33,232.61,36771.0,228.9642,229.2401,228.8756,229.1514,36771.0
2023-05-18 11:30:00,232.63,232.88,232.63,232.76,30416.0,229.1711,229.4174,229.1711,229.2992,30416.0
2023-05-18 11:35:00,232.76,232.86,232.51,232.54,26250.0,229.2992,229.3977,229.0529,229.0825,26250.0
2023-05-18 11:40:00,232.57,232.81,232.55,232.75,22345.0,229.112,229.3484,229.0923,229.2893,22345.0
2023-05-18 11:45:00,232.75,233.25,232.74,233.19,29958.0,229.2893,229.7819,229.2795,229.7228,29958.0
2023-05-18 11:50:00,233.23,233.34,233.17,233.22,29172.0,229.7622,229.8706,229.7031,229.7523,29172.0
2023-05-18 11:55:00,233.2,233.23,232.42,232.56,36461.0,229.7326,229.7622,228.9642,229.1022,36461.0
2023-05-18 12:00:00,232.54,232.56,232.43,232.48,26500.0,229.0825,229.1022,228.9741,229.0234,26500.0
2023-05-18 12:05:00,232.52,232.61,232.21,232.3,43950.0,229.0628,229.1514,228.7574,228.846,43950.0
2023-05-18 12:10:00,232.28,232.45,231.94,231.94,52702.0,228.8263,228.9938,228.4914,228.4914,52702.0
2023-05-18 12:15:00,231.88,232.22,231.74,232.04,40292.0,228.4323,228.7672,228.2944,228.5899,40292.0
2023-05-18 12:20:00,232.07,232.3,231.96,232.29,36367.0,228.6194,228.846,228.5111,228.8362,36367.0
2023-05-18 12:25:00,232.31,232.33,231.98,232.18,24143.0,228.8559,228.8756,228.5308,228.7278,24143.0
2023-05-18 12:30:00,232.15,232.32,232.09,232.15,19326.0,228.6983,228.8657,228.6391,228.6983,19326.0
2023-05-18 12:35:00,232.15,232.3,231.97,231.97,17156.0,228.6983,228.846,228.5209,228.5209,17156.0
2023-05-18 12:40:00,232.02,232.06,231.8,232.0,23566.0,228.5702,228.6096,228.3535,228.5505,23566.0
2023-05-18 12:45:00,232.02,232.2,231.96,232.13,14305.0,228.5702,228.7475,228.5111,228.6786,14305.0
2023-05-18 12:50:00,232.11,232.35,232.06,232.27,20779.0,228.6589,228.8953,228.6096,228.8165,20779.0
2023-05-18 12:55:00,232.28,232.28,231.98,232.28,21928.0,228.8263,228.8263,228.5308,228.8263,21928.0
2023-05-18 13:00:00,232.3,232.48,232.24,232.27,20660.0,228.846,229.0234,228.7869,228.8165,20660.0
2023-05-18 13:05:00,232.26,232.35,232.07,232.27,12593.0,228.8066,228.8953,228.6194,228.8165,12593.0
2023-05-18 13:10:00,232.25,232.37,232.15,232.18,11332.0,228.7968,228.915,228.6983,228.7278,11332.0
2023-05-18 13:15:00,232.16,232.24,232.01,232.23,20261.0,228.7081,228.7869,228.5603,228.7771,20261.0
2023-05-18 13:20:00,232.24,232.34,232.19,232.26,19981.0,228.7869,228.8854,228.7377,228.8066,19981.0
2023-05-18 13:25:00,232.28,232.48,231.85,231.85,36352.0,228.8263,229.0234,228.4027,228.4027,36352.0
2023-05-18 13:30:00,231.83,232.08,231.83,231.88,24668.0,228.383,228.6293,228.383,228.4323,24668.0
2023-05-18 13:35:00,231.91,232.0,231.72,231.77,18982.0,228.4618,228.5505,228.2747,228.3239,18982.0
2023-05-18 13:40:00,231.75,231.77,231.37,231.41,33908.0,228.3042,228.3239,227.9299,227.9693,33908.0
2023-05-18 13:45:00,231.41,231.51,231.16,231.45,30645.0,227.9693,228.0678,227.723,228.0087,30645.0
2023-05-18 13:50:00,231.46,231.51,231.33,231.34,19023.0,228.0185,228.0678,227.8904,227.9003,19023.0
2023-05-18 13:55:00,231.33,231.42,231.13,231.41,22796.0,227.8904,227.9791,227.6934,227.9693,22796.0
2023-05-18 14:00:00,231.4,231.63,231.35,231.6,23576.0,227.9594,228.186,227.9102,228.1564,23576.0
2023-05-18 14:05:00,231.57,231.79,231.48,231.71,25096.0,228.1269,228.3436,228.0382,228.2648,25096.0
2023-05-18 14:10:00,231.7,231.83,231.62,231.8,18905.0,228.2549,228.383,228.1761,228.3535,18905.0
2023-05-18 14:15:00,231.81,232.23,231.78,232.23,20675.0,228.3633,228.7771,228.3338,228.7771,20675.0
2023-05-18 14:20:00,232.21,232.41,232.2,232.33,24767.0,228.7574,228.9544,228.7475,228.8756,24767.0
2023-05-18 14:25:00,232.35,232.63,232.35,232.45,27012.0,228.8953,229.1711,228.8953,228.9938,27012.0
2023-05-18 14:30:00,232.44,232.6,232.44,232.53,16031.0,228.9839,229.1416,228.9839,229.0726,16031.0
2023-05-18 14:35:00,232.53,232.69,232.52,232.62,15545.0,229.0726,229.2302,229.0628,229.1613,15545.0
2023-05-18 14:40:00,232.65,232.65,232.48,232.54,16130.0,229.1908,229.1908,229.0234,229.0825,16130.0
2023-05-18 14:45:00,232.56,232.73,232.54,232.68,23237.0,229.1022,229.2696,229.0825,229.2204,23237.0
2023-05-18 14:50:00,232.7,232.8,232.65,232.7,24076.0,229.2401,229.3386,229.1908,229.2401,24076.0
2023-05-18 14:55:00,232.72,232.86,232.72,232.8,16423.0,229.2598,229.3977,229.2598,229.3386,16423.0
2023-05-18 15:00:00,232.81,232.91,232.57,232.59,20994.0,229.3484,229.447,229.112,229.1317,20994.0
2023-05-18 15:05:00,232.54,232.79,232.48,232.79,22084.0,229.0825,229.3287,229.0234,229.3287,22084.0
2023-05-18 15:10:00,232.79,232.89,232.72,232.78,24465.0,229.3287,229.4273,229.2598,229.3189,24465.0
2023-05-18 15:15:00,232.79,233.0,232.74,232.98,37023.0,229.3287,229.5356,229.2795,229.5159,37023.0
2023-05-18 15:20:00,233.0,233.0,232.72,232.77,30622.0,229.5356,229.5356,229.2598,229.309,30622.0
2023-05-18 15:25:00,232.77,233.0,232.7,232.98,24694.0,229.309,229.5356,229.2401,229.5159,24694.0
2023-05-18 15:30:00,233.0,233.12,232.95,233.1,28309.0,229.5356,229.6538,229.4864,229.6341,28309.0
2023-05-18 15:35:00,233.09,233.17,233.01,233.14,26864.0,229.6243,229.7031,229.5455,229.6735,26864.0
2023-05-18 15:40:00,233.13,233.7,233.12,233.67,49785.0,229.6637,230.2252,229.6538,230.1957,49785.0
2023-05-18 15:45:00,233.69,233.86,233.6,233.73,63078.0,230.2154,230.3828,230.1267,230.2548,63078.0
2023-05-18 15:50:00,233.76,234.15,233.76,233.8,90380.0,230.2843,230.6685,230.2843,230.3237,90380.0
2023-05-18 15:55:00,233.83,233.91,233.54,233.63,256099.0,230.3533,230.4321,230.0676,230.1563,256099.0
2023-05-19 09:30:00,234.0,234.16,232.89,233.34,296217.0,230.5208,230.6784,229.4273,229.8706,296217.0
2023-05-19 09:35:00,233.3,233.61,233.06,233.48,24256.0,229.8312,230.1365,229.5947,230.0085,24256.0
2023-05-19 09:40:00,233.48,233.83,233.1,233.62,54260.0,230.0085,230.3533,229.6341,230.1464,54260.0
2023-05-19 09:45:00,233.64,233.65,233.04,233.2,44320.0,230.1661,230.176,229.575,229.7326,44320.0
2023-05-19 09:50:00,233.17,233.29,232.93,233.24,53355.0,229.7031,229.8213,229.4667,229.7721,53355.0
2023-05-19 09:55:00,233.2,233.6,233.2,233.5,42587.0,229.7326,230.1267,229.7326,230.0282,42587.0
2023-05-19 10:00:00,233.52,233.55,232.94,233.06,42092.0,230.0479,230.0774,229.4765,229.5947,42092.0
2023-05-19 10:05:00,233.05,233.22,232.71,233.13,29158.0,229.5849,229.7523,229.2499,229.6637,29158.0
2023-05-19 10:10:00,233.09,233.32,232.81,233.14,19856.0,229.6243,229.8509,229.3484,229.6735,19856.0
2023-05-19 10:15:00,233.17,233.5,233.11,233.36,22975.0,229.7031,230.0282,229.644,229.8903,22975.0
2023-05-19 10:20:00,233.38,233.61,233.34,233.6,25556.0,229.91,230.1365,229.8706,230.1267,25556.0
2023-05-19 10:25:00,233.62,233.85,233.57,233.75,28252.0,230.1464,230.373,230.0971,230.2745,28252.0
2023-05-19 10:30:00,233.69,233.9,233.69,233.85,20486.0,230.2154,230.4222,230.2154,230.373,20486.0
2023-05-19 10:35:00,233.88,233.91,233.61,233.85,31979.0,230.4025,230.4321,230.1365,230.373,31979.0
2023-05-19 10:40:00,233.85,233.9,233.62,233.76,23832.0,230.373,230.4222,230.1464,230.2843,23832.0
2023-05-19 10:45:00,233.74,234.09,233.71,233.87,29967.0,230.2646,230.6094,230.2351,230.3927,29967.0
2023-05-19 10:50:00,233.9,234.32,233.9,234.04,21949.0,230.4222,230.836,230.4222,230.5602,21949.0
2023-05-19 10:55:00,234.05,234.34,234.05,234.18,14941.0,230.57,230.8557,230.57,230.6981,14941.0
2023-05-19 11:00:00,234.19,234.29,234.06,234.06,20720.0,230.7079,230.8064,230.5799,230.5799,20720.0
2023-05-19 11:05:00,233.96,233.96,233.0,233.04,42372.0,230.4813,230.4813,229.5356,229.575,42372.0
2023-05-19 11:10:00,233.02,233.37,232.8,232.9,47846.0,229.5553,229.9001,229.3386,229.4371,47846.0
2023-05-19 11:15:00,232.87,233.02,232.33,232.67,34608.0,229.4076,229.5553,228.8756,229.2105,34608.0
2023-05-19 11:20:00,232.71,233.13,232.71,232.8,13372.0,229.2499,229.6637,229.2499,229.3386,13372.0
2023-05-19 11:25:00,232.87,233.02,232.37,232.38,23695.0,229.4076,229.5553,228.915,228.9248,23695.0
2023-05-19 11:30:00,232.43,232.61,232.25,232.55,22778.0,228.9741,229.1514,228.7968,229.0923,22778.0
2023-05-19 11:35:00,232.58,232.61,232.0,232.17,18321.0,229.1219,229.1514,228.5505,228.718,18321.0
2023-05-19 11:40:00,232.16,232.33,231.94,232.21,32752.0,228.7081,228.8756,228.4914,228.7574,32752.0
2023-05-19 11:45:00,232.21,232.73,232.2,232.62,13534.0,228.7574,229.2696,228.7475,229.1613,13534.0
2023-05-19 11:50:00,232.65,232.94,232.52,232.91,28363.0,229.1908,229.4765,229.0628,229.447,28363.0
2023-05-19 11:55:00,232.91,233.21,232.82,233.0,41116.0,229.447,229.7425,229.3583,229.5356,41116.0
2023-05-19 12:00:00,233.02,233.04,232.78,233.03,26362.0,229.5553,229.575,229.3189,229.5652,26362.0
2023-05-19 12:05:00,233.03,233.11,232.69,232.78,17627.0,229.5652,229.644,229.2302,229.3189,17627.0
2023-05-19 12:10:00,232.83,232.83,232.59,232.62,8138.0,229.3681,229.3681,229.1317,229.1613,8138.0
2023-05-19 12:15:00,232.57,232.76,232.34,232.69,13694.0,229.112,229.2992,228.8854,229.2302,13694.0
2023-05-19 12:20:00,232.68,233.07,232.68,232.97,28876.0,229.2204,229.6046,229.2204,229.5061,28876.0
2023-05-19 12:25:00,233.0,233.06,232.65,232.66,20602.0,229.5356,229.5947,229.1908,229.2007,20602.0
2023-05-19 12:30:00,232.62,232.62,232.04,232.09,15145.0,229.1613,229.1613,228.5899,228.6391,15145.0
2023-05-19 12:35:00,232.06,232.77,232.06,232.77,21322.0,228.6096,229.309,228.6096,229.309,21322.0
2023-05-19 12:40:00,232.79,232.91,232.64,232.89,8351.0,229.3287,229.447,229.181,229.4273,8351.0
2023-05-19 12:45:00,232.91,233.1,232.89,233.1,20652.0,229.447,229.6341,229.4273,229.6341,20652.0
2023-05-19 12:50:00,233.12,233.36,233.05,233.3,27107.0,229.6538,229.8903,229.5849,229.8312,27107.0
2023-05-19 12:55:00,233.3,233.35,233.22,233.28,14403.0,229.8312,229.8804,229.7523,229.8115,14403.0
2023-05-19 13:00:00,233.3,233.46,233.22,233.38,7887.0,229.8312,229.9888,229.7523,229.91,7887.0
2023-05-19 13:05:00,233.35,233.46,233.28,233.36,6249.0,229.8804,229.9888,229.8115,229.8903,6249.0
2023-05-19 13:10:00,233.34,233.35,233.15,233.32,24752.0,229.8706,229.8804,229.6834,229.8509,24752.0
2023-05-19 13:15:00,233.31,233.34,233.18,233.3,20884.0,229.841,229.8706,229.7129,229.8312,20884.0
2023-05-19 13:20:00,233.3,233.3,233.03,233.14,16289.0,229.8312,229.8312,229.5652,229.6735,16289.0
2023-05-19 13:25:00,233.14,233.27,233.08,233.19,11218.0,229.6735,229.8016,229.6144,229.7228,11218.0
2023-05-19 13:30:00,233.18,233.23,232.9,233.07,8231.0,229.7129,229.7622,229.4371,229.6046,8231.0
2023-05-19 13:35:00,233.07,233.07,232.81,232.98,7735.0,229.6046,229.6046,229.3484,229.5159,7735.0
2023-05-19 13:40:00,233.01,233.05,232.71,232.8,6960.0,229.5455,229.5849,229.2499,229.3386,6960.0
2023-05-19 13:45:00,232.77,232.78,232.63,232.66,12093.0,229.309,229.3189,229.1711,229.2007,12093.0
2023-05-19 13:50:00,232.65,232.77,232.52,232.77,17114.0,229.1908,229.309,229.0628,229.309,17114.0
2023-05-19 13:55:00,232.75,232.75,232.42,232.42,13760.0,229.2893,229.2893,228.9642,228.9642,13760.0
2023-05-19 14:00:00,232.4,232.55,232.36,232.52,24079.0,228.9445,229.0923,228.9051,229.0628,24079.0
2023-05-19 14:05:00,232.54,232.67,232.41,232.46,23364.0,229.0825,229.2105,228.9544,229.0036,23364.0
2023-05-19 14:10:00,232.43,232.47,232.33,232.38,11387.0,228.9741,229.0135,228.8756,228.9248,11387.0
2023-05-19 14:15:00,232.37,232.49,232.11,232.44,28627.0,228.915,229.0332,228.6589,228.9839,28627.0
2023-05-19 14:20:00,232.49,232.68,232.47,232.63,21866.0,229.0332,229.2204,229.0135,229.1711,21866.0
2023-05-19 14:25:00,232.6,232.6,232.38,232.4,13730.0,229.1416,229.1416,228.9248,228.9445,13730.0
2023-05-19 14:30:00,232.38,232.42,232.24,232.38,12118.0,228.9248,228.9642,228.7869,228.9248,12118.0
2023-05-19 14:35:00,232.34,232.65,232.34,232.62,9838.0,228.8854,229.1908,228.8854,229.1613,9838.0
2023-05-19 14:40:00,232.61,232.7,232.53,232.7,11909.0,229.1514,229.2401,229.0726,229.2401,11909.0
2023-05-19 14:45:00,232.67,232.7,232.44,232.58,17404.0,229.2105,229.2401,228.9839,229.1219,17404.0
2023-05-19 14:50:00,232.62,232.92,232.6,232.8,14015.0,229.1613,229.4568,229.1416,229.3386,14015.0
2023-05-19 14:55:00,232.88,232.94,232.79,232.83,8943.0,229.4174,229.4765,229.3287,229.3681,8943.0
2023-05-19 15:00:00,232.82,232.9,232.77,232.82,10050.0,229.3583,229.4371,229.309,229.3583,10050.0
2023-05-19 15:05:00,232.83,232.94,232.71,232.94,10898.0,229.3681,229.4765,229.2499,229.4765,10898.0
2023-05-19 15:10:00,232.94,233.15,232.93,233.1,11829.0,229.4765,229.6834,229.4667,229.6341,11829.0
2023-05-19 15:15:00,233.09,233.18,232.96,233.01,12927.0,229.6243,229.7129,229.4962,229.5455,12927.0
2023-05-19 15:20:00,232.99,233.08,232.79,233.03,17286.0,229.5258,229.6144,229.3287,229.5652,17286.0
2023-05-19 15:25:00,233.09,233.09,232.73,232.74,12380.0,229.6243,229.6243,229.2696,229.2795,12380.0
2023-05-19 15:30:00,232.76,232.86,232.63,232.74,25371.0,229.2992,229.3977,229.1711,229.2795,25371.0
2023-05-19 15:35:00,232.73,232.97,232.7,232.9,25051.0,229.2696,229.5061,229.2401,229.4371,25051.0
2023-05-19 15:40:00,232.89,233.1,232.86,233.05,25790.0,229.4273,229.6341,229.3977,229.5849,25790.0
2023-05-19 15:45:00,233.08,233.18,232.97,233.13,37256.0,229.6144,229.7129,229.5061,229.6637,37256.0
2023-05-19 15:50:00,233.11,233.41,232.87,233.35,82358.0,229.644,229.9395,229.4076,229.8804,82358.0
2023-05-19 15:55:00,233.36,233.49,233.26,233.29,152972.0,229.8903,230.0183,229.7918,229.8213,152972.0
2023-05-22 09:30:00,233.4,233.41,232.75,233.23,98212.0,229.9297,229.9395,229.2893,229.7622,98212.0
2023-05-22 09:35:00,233.1,233.3,232.95,233.13,48369.0,229.6341,229.8312,229.4864,229.6637,48369.0
2023-05-22 09:40:00,233.19,233.7,233.14,233.23,41799.0,229.7228,230.2252,229.6735,229.7622,41799.0
2023-05-22 09:45:00,233.19,233.38,232.54,233.38,67227.0,229.7228,229.91,229.0825,229.91,67227.0
2023-05-22 09:50:00,233.4,233.7,233.3,233.53,22566.0,229.9297,230.2252,229.8312,230.0577,22566.0
2023-05-22 09:55:00,233.58,233.58,233.04,233.11,20987.0,230.107,230.107,229.575,229.644,20987.0
2023-05-22 10:00:00,233.15,233.33,232.87,233.32,34347.0,229.6834,229.8607,229.4076,229.8509,34347.0
2023-05-22 10:05:00,233.32,233.42,232.5,232.66,24600.0,229.8509,229.9494,229.0431,229.2007,24600.0
2023-05-22 10:10:00,232.7,233.59,232.7,233.42,28288.0,229.2401,230.1168,229.2401,229.9494,28288.0
2023-05-22 10:15:00,233.41,233.65,233.34,233.64,21147.0,229.9395,230.176,229.8706,230.1661,21147.0
2023-05-22 10:20:00,233.61,233.75,233.35,233.7,33503.0,230.1365,230.2745,229.8804,230.2252,33503.0
2023-05-22 10:25:00,233.64,233.77,233.46,233.51,16167.0,230.1661,230.2942,229.9888,230.038,16167.0
2023-05-22 10:30:00,233.58,233.65,233.44,233.56,38944.0,230.107,230.176,229.9691,230.0873,38944.0
2023-05-22 10:35:00,233.56,233.87,233.53,233.84,21833.0,230.0873,230.3927,230.0577,230.3631,21833.0
2023-05-22 10:40:00,233.82,233.82,233.13,233.18,24518.0,230.3434,230.3434,229.6637,229.7129,24518.0
2023-05-22 10:45:00,233.14,233.24,232.89,233.01,18898.0,229.6735,229.7721,229.4273,229.5455,18898.0
2023-05-22 10:50:00,233.01,233.02,232.78,232.94,28849.0,229.5455,229.5553,229.3189,229.4765,28849.0
2023-05-22 10:55:00,232.95,233.07,232.38,233.06,52502.0,229.4864,229.6046,228.9248,229.5947,52502.0
2023-05-22 11:00:00,233.07,233.34,233.05,233.15,14269.0,229.6046,229.8706,229.5849,229.6834,14269.0
2023-05-22 11:05:00,233.07,233.24,233.02,233.03,15977.0,229.6046,229.7721,229.5553,229.5652,15977.0
2023-05-22 11:10:00,233.02,233.08,232.88,233.02,8398.0,229.5553,229.6144,229.4174,229.5553,8398.0
2023-05-22 11:15:00,233.03,233.15,233.0,233.04,15824.0,229.5652,229.6834,229.5356,229.575,15824.0
2023-05-22 11:20:00,232.99,233.13,232.93,233.02,18842.0,229.5258,229.6637,229.4667,229.5553,18842.0
2023-05-22 11:25:00,233.02,233.15,232.95,233.15,17573.0,229.5553,229.6834,229.4864,229.6834,17573.0
2023-05-22 11:30:00,233.14,233.3,233.08,233.12,15387.0,229.6735,229.8312,229.6144,229.6538,15387.0
2023-05-22 11:35:00,233.05,233.05,232.74,232.76,17506.0,229.5849,229.5849,229.2795,229.2992,17506.0
2023-05-22 11:40:00,232.75,232.89,232.63,232.77,12129.0,229.2893,229.4273,229.1711,229.309,12129.0
2023-05-22 11:45:00,232.77,232.77,232.64,232.73,10308.0,229.309,229.309,229.181,229.2696,10308.0
2023-05-22 11:50:00,232.74,232.94,232.73,232.77,24126.0,229.2795,229.4765,229.2696,229.309,24126.0
2023-05-22 11:55:00,232.74,233.03,232.73,232.89,15039.0,229.2795,229.5652,229.2696,229.4273,15039.0
2023-05-22 12:00:00,232.87,233.0,232.84,232.94,10953.0,229.4076,229.5356,229.378,229.4765,10953.0
2023-05-22 12:05:00,232.9,232.97,232.84,232.95,7391.0,229.4371,229.5061,229.378,229.4864,7391.0
2023-05-22 12:10:00,232.89,233.07,232.87,232.92,9518.0,229.4273,229.6046,229.4076,229.4568,9518.0
2023-05-22 12:15:00,232.94,232.94,232.65,232.84,11045.0,229.4765,229.4765,229.1908,229.378,11045.0
2023-05-22 12:20:00,232.82,232.83,232.37,232.42,17715.0,229.3583,229.3681,228.915,228.9642,17715.0
2023-05-22 12:25:00,232.4,232.58,232.3,232.37,22397.0,228.9445,229.1219,228.846,228.915,22397.0
2023-05-22 12:30:00,232.33,232.39,232.16,232.18,12804.0,228.8756,228.9347,228.7081,228.7278,12804.0
2023-05-22 12:35:00,232.17,232.29,232.11,232.12,8946.0,228.718,228.8362,228.6589,228.6687,8946.0
2023-05-22 12:40:00,232.12,232.34,232.08,232.25,16482.0,228.6687,228.8854,228.6293,228.7968,16482.0
2023-05-22 12:45:00,232.23,232.29,231.87,231.92,23860.0,228.7771,228.8362,228.4224,228.4717,23860.0
2023-05-22 12:50:00,231.93,231.96,231.8,231.9,13174.0,228.4815,228.5111,228.3535,228.452,13174.0
2023-05-22 12:55:00,231.88,231.95,231.69,231.92,23867.0,228.4323,228.5012,228.2451,228.4717,23867.0
2023-05-22 13:00:00,231.97,232.14,231.95,232.02,21624.0,228.5209,228.6884,228.5012,228.5702,21624.0
2023-05-22 13:05:00,232.0,232.19,232.0,232.12,12176.0,228.5505,228.7377,228.5505,228.6687,12176.0
2023-05-22 13:10:00,232.14,232.23,231.54,231.61,19638.0,228.6884,228.7771,228.0973,228.1663,19638.0
2023-05-22 13:15:00,231.5,231.76,231.34,231.73,24801.0,228.0579,228.3141,227.9003,228.2845,24801.0
2023-05-22 13:20:00,231.75,231.96,231.74,231.87,14427.0,228.3042,228.5111,228.2944,228.4224,14427.0
2023-05-22 13:25:00,231.87,231.99,231.8,231.82,18782.0,228.4224,228.5406,228.3535,228.3732,18782.0
2023-05-22 13:30:00,231.82,231.91,231.79,231.84,38033.0,228.3732,228.4618,228.3436,228.3929,38033.0
2023-05-22 13:35:00,231.84,231.94,231.68,231.68,50101.0,228.3929,228.4914,228.2352,228.2352,50101.0
2023-05-22 13:40:00,231.68,231.73,231.55,231.57,21358.0,228.2352,228.2845,228.1072,228.1269,21358.0
2023-05-22 13:45:00,231.61,231.65,231.36,231.37,36612.0,228.1663,228.2057,227.92,227.9299,36612.0
2023-05-22 13:50:00,231.36,231.66,231.26,231.52,62479.0,227.92,228.2155,227.8215,228.0776,62479.0
2023-05-22 13:55:00,231.53,232.08,231.52,231.97,39723.0,228.0875,228.6293,228.0776,228.5209,39723.0
2023-05-22 14:00:00,231.97,232.27,231.87,232.24,18982.0,228.5209,228.8165,228.4224,228.7869,18982.0
2023-05-22 14:05:00,232.22,232.44,232.22,232.37,17542.0,228.7672,228.9839,228.7672,228.915,17542.0
2023-05-22 14:10:00,232.38,232.38,231.97,232.04,12457.0,228.9248,228.9248,228.5209,228.5899,12457.0
2023-05-22 14:15:00,232.03,232.31,232.0,232.19,15854.0,228.58,228.8559,228.5505,228.7377,15854.0
2023-05-22 14:20:00,232.18,232.41,232.17,232.31,12213.0,228.7278,228.9544,228.718,228.8559,12213.0
2023-05-22 14:25:00,232.25,232.44,232.21,232.43,12325.0,228.7968,228.9839,228.7574,228.9741,12325.0
2023-05-22 14:30:00,232.44,232.54,232.43,232.43,14458.0,228.9839,229.0825,228.9741,228.9741,14458.0
2023-05-22 14:35:00,232.36,232.36,232.08,232.13,15206.0,228.9051,228.9051,228.6293,228.6786,15206.0
2023-05-22 14:40:00,232.13,232.14,232.03,232.08,18159.0,228.6786,228.6884,228.58,228.6293,18159.0
2023-05-22 14:45:00,232.11,232.23,232.05,232.19,19491.0,228.6589,228.7771,228.5997,228.7377,19491.0
2023-05-22 14:50:00,232.21,232.29,231.91,231.91,14584.0,228.7574,228.8362,228.4618,228.4618,14584.0
2023-05-22 14:55:00,231.85,231.92,231.65,231.88,17797.0,228.4027,228.4717,228.2057,228.4323,17797.0
2023-05-22 15:00:00,231.88,231.99,231.83,231.83,14940.0,228.4323,228.5406,228.383,228.383,14940.0
2023-05-22 15:05:00,231.79,231.87,231.72,231.78,14172.0,228.3436,228.4224,228.2747,228.3338,14172.0
2023-05-22 15:10:00,231.77,231.77,231.6,231.6,18833.0,228.3239,228.3239,228.1564,228.1564,18833.0
2023-05-22 15:15:00,231.59,231.84,231.52,231.84,19585.0,228.1466,228.3929,228.0776,228.3929,19585.0
2023-05-22 15:20:00,231.87,231.93,231.46,231.47,17475.0,228.4224,228.4815,228.0185,228.0284,17475.0
2023-05-22 15:25:00,231.47,231.5,231.26,231.4,27231.0,228.0284,228.0579,227.8215,227.9594,27231.0
2023-05-22 15:30:00,231.41,231.43,231.28,231.28,22232.0,227.9693,227.989,227.8412,227.8412,22232.0
2023-05-22 15:35:00,231.24,231.52,231.17,231.52,28047.0,227.8018,228.0776,227.7328,228.0776,28047.0
2023-05-22 15:40:00,231.53,231.53,231.38,231.5,42803.0,228.0875,228.0875,227.9397,228.0579,42803.0
2023-05-22 15:45:00,231.49,231.67,231.43,231.43,40551.0,228.0481,228.2254,227.989,227.989,40551.0
2023-05-22 15:50:00,231.49,231.52,231.32,231.39,66529.0,228.0481,228.0776,227.8806,227.9496,66529.0
2023-05-22 15:55:00,231.4,231.4,231.23,231.31,146828.0,227.9594,227.9594,227.7919,227.8707,146828.0
2023-05-23 09:30:00,229.27,229.49,227.08,227.08,209280.0,225.8611,226.0778,223.7036,223.7036,209280.0
2023-05-23 09:35:00,227.13,227.2,226.51,226.84,120351.0,223.7529,223.8219,223.1421,223.4672,120351.0
2023-05-23 09:40:00,226.8,227.2,226.78,227.16,122510.0,223.4278,223.8219,223.4081,223.7825,122510.0
2023-05-23 09:45:00,227.14,227.63,227.03,227.59,102641.0,223.7627,224.2455,223.6544,224.2061,102641.0
2023-05-23 09:50:00,227.58,227.79,227.02,227.52,108033.0,224.1962,224.4031,223.6445,224.1371,108033.0
2023-05-23 09:55:00,227.56,227.56,227.13,227.48,80086.0,224.1765,224.1765,223.7529,224.0977,80086.0
2023-05-23 10:00:00,227.48,227.85,227.48,227.56,87064.0,224.0977,224.4622,224.0977,224.1765,87064.0
2023-05-23 10:05:00,227.53,227.55,227.14,227.14,83493.0,224.147,224.1667,223.7627,223.7627,83493.0
2023-05-23 10:10:00,227.17,227.32,226.73,227.03,89957.0,223.7923,223.9401,223.3588,223.6544,89957.0
2023-05-23 10:15:00,227.02,227.02,226.05,226.26,69581.0,223.6445,223.6445,222.689,222.8958,69581.0
2023-05-23 10:20:00,226.27,226.36,225.77,225.86,56682.0,222.9057,222.9943,222.4131,222.5018,56682.0
2023-05-23 10:25:00,225.86,226.02,225.75,225.94,61526.0,222.5018,222.6594,222.3934,222.5806,61526.0
2023-05-23 10:30:00,225.96,226.0,225.06,225.19,82362.0,222.6003,222.6397,221.7137,221.8417,82362.0
2023-05-23 10:35:00,225.22,225.62,225.2,225.55,78251.0,221.8713,222.2653,221.8516,222.1964,78251.0
2023-05-23 10:40:00,225.55,225.95,225.1,225.71,119624.0,222.1964,222.5904,221.7531,222.354,119624.0
2023-05-23 10:45:00,225.65,225.86,225.3,225.76,57318.0,222.2949,222.5018,221.9501,222.4033,57318.0
2023-05-23 10:50:00,225.75,225.87,225.42,225.78,55205.0,222.3934,222.5116,222.0683,222.423,55205.0
2023-05-23 10:55:00,225.78,226.03,225.66,225.92,48784.0,222.423,222.6693,222.3048,222.5609,48784.0
2023-05-23 11:00:00,225.92,226.09,225.66,225.73,36447.0,222.5609,222.7284,222.3048,222.3737,36447.0
2023-05-23 11:05:00,225.76,226.07,225.76,226.05,31095.0,222.4033,222.7087,222.4033,222.689,31095.0
2023-05-23 11:10:00,226.05,226.1,225.78,225.82,36146.0,222.689,222.7382,222.423,222.4624,36146.0
2023-05-23 11:15:00,225.79,225.84,225.3,225.31,37172.0,222.4328,222.4821,221.9501,221.96,37172.0
2023-05-23 11:20:00,225.29,225.79,225.29,225.65,65306.0,221.9403,222.4328,221.9403,222.2949,65306.0
2023-05-23 11:25:00,225.65,225.65,225.3,225.32,22451.0,222.2949,222.2949,221.9501,221.9698,22451.0
2023-05-23 11:30:00,225.32,225.42,224.78,224.81,95109.0,221.9698,222.0683,221.4378,221.4674,95109.0
2023-05-23 11:35:00,224.87,224.88,224.12,224.2,50624.0,221.5265,221.5364,220.7877,220.8665,50624.0
2023-05-23 11:40:00,224.22,224.34,224.04,224.14,33598.0,220.8862,221.0044,220.7088,220.8074,33598.0
2023-05-23 11:45:00,224.17,224.24,223.77,224.04,59883.0,220.8369,220.9059,220.4429,220.7088,59883.0
2023-05-23 11:50:00,224.05,224.26,223.87,224.25,37582.0,220.7187,220.9256,220.5414,220.9157,37582.0
2023-05-23 11:55:00,224.33,224.35,223.95,224.01,25577.0,220.9945,221.0142,220.6202,220.6793,25577.0
2023-05-23 12:00:00,224.03,224.42,224.02,224.4,32554.0,220.699,221.0832,220.6891,221.0635,32554.0
2023-05-23 12:05:00,224.37,224.41,224.07,224.38,42655.0,221.0339,221.0733,220.7384,221.0438,42655.0
2023-05-23 12:10:00,224.38,224.65,224.25,224.6,43034.0,221.0438,221.3098,220.9157,221.2605,43034.0
2023-05-23 12:15:00,224.6,224.95,224.5,224.89,68849.0,221.2605,221.6053,221.162,221.5462,68849.0
2023-05-23 12:20:00,224.84,224.98,224.7,224.88,38678.0,221.4969,221.6349,221.359,221.5364,38678.0
2023-05-23 12:25:00,224.93,224.99,224.69,224.7,29730.0,221.5856,221.6447,221.3492,221.359,29730.0
2023-05-23 12:30:00,224.68,224.73,224.52,224.56,33491.0,221.3393,221.3886,221.1817,221.2211,33491.0
2023-05-23 12:35:00,224.56,224.66,224.04,224.22,30770.0,221.2211,221.3196,220.7088,220.8862,30770.0
2023-05-23 12:40:00,224.25,224.35,224.11,224.29,26738.0,220.9157,221.0142,220.7778,220.9551,26738.0
2023-05-23 12:45:00,224.27,224.34,223.96,224.04,42401.0,220.9354,221.0044,220.63,220.7088,42401.0
2023-05-23 12:50:00,224.01,224.16,223.92,224.03,52037.0,220.6793,220.8271,220.5906,220.699,52037.0
2023-05-23 12:55:00,224.03,224.21,223.94,223.94,42758.0,220.699,220.8763,220.6103,220.6103,42758.0
2023-05-23 13:00:00,223.94,224.17,223.92,224.08,57565.0,220.6103,220.8369,220.5906,220.7482,57565.0
2023-05-23 13:05:00,224.06,224.29,223.8,224.26,45943.0,220.7285,220.9551,220.4724,220.9256,45943.0
2023-05-23 13:10:00,224.28,224.54,224.14,224.22,24727.0,220.9453,221.2014,220.8074,220.8862,24727.0
2023-05-23 13:15:00,224.22,224.47,224.07,224.46,21783.0,220.8862,221.1324,220.7384,221.1226,21783.0
2023-05-23 13:20:00,224.47,224.47,224.2,224.31,21132.0,221.1324,221.1324,220.8665,220.9748,21132.0
2023-05-23 13:25:00,224.34,224.41,223.93,224.02,23954.0,221.0044,221.0733,220.6005,220.6891,23954.0
2023-05-23 13:30:00,223.94,223.98,223.66,223.83,27936.0,220.6103,220.6497,220.3345,220.502,27936.0
2023-05-23 13:35:00,223.83,224.41,223.82,224.34,25298.0,220.502,221.0733,220.4921,221.0044,25298.0
2023-05-23 13:40:00,224.34,224.64,224.34,224.52,25437.0,221.0044,221.2999,221.0044,221.1817,25437.0
2023-05-23 13:45:00,224.59,224.63,224.38,224.38,20764.0,221.2507,221.2901,221.0438,221.0438,20764.0
2023-05-23 13:50:00,224.42,224.51,224.18,224.5,69582.0,221.0832,221.1719,220.8468,221.162,69582.0
2023-05-23 13:55:00,224.5,224.52,224.25,224.25,45768.0,221.162,221.1817,220.9157,220.9157,45768.0
2023-05-23 14:00:00,224.25,224.46,224.24,224.42,21202.0,220.9157,221.1226,220.9059,221.0832,21202.0
2023-05-23 14:05:00,224.42,224.44,224.17,224.24,31321.0,221.0832,221.1029,220.8369,220.9059,31321.0
2023-05-23 14:10:00,224.24,224.32,224.0,224.18,35410.0,220.9059,220.9847,220.6694,220.8468,35410.0
2023-05-23 14:15:00,224.18,224.33,224.13,224.33,53797.0,220.8468,220.9945,220.7975,220.9945,53797.0
2023-05-23 14:20:00,224.32,224.32,224.0,224.1,125802.0,220.9847,220.9847,220.6694,220.7679,125802.0
2023-05-23 14:25:00,224.1,224.37,224.0,224.25,71738.0,220.7679,221.0339,220.6694,220.9157,71738.0
2023-05-23 14:30:00,224.24,224.44,224.13,224.31,40977.0,220.9059,221.1029,220.7975,220.9748,40977.0
2023-05-23 14:35:00,224.3,224.33,224.08,224.26,67936.0,220.965,220.9945,220.7482,220.9256,67936.0
2023-05-23 14:40:00,224.23,224.33,224.15,224.26,42867.0,220.896,220.9945,220.8172,220.9256,42867.0
2023-05-23 14:45:00,224.3,224.38,224.14,224.26,41983.0,220.965,221.0438,220.8074,220.9256,41983.0
2023-05-23 14:50:00,224.28,224.39,224.26,224.37,21360.0,220.9453,221.0536,220.9256,221.0339,21360.0
2023-05-23 14:55:00,224.38,224.55,224.28,224.46,34508.0,221.0438,221.2113,220.9453,221.1226,34508.0
2023-05-23 15:00:00,224.44,224.47,224.15,224.34,34409.0,221.1029,221.1324,220.8172,221.0044,34409.0
2023-05-23 15:05:00,224.31,224.38,224.19,224.28,29676.0,220.9748,221.0438,220.8566,220.9453,29676.0
2023-05-23 15:10:00,224.3,224.48,224.23,224.48,31832.0,220.965,221.1423,220.896,221.1423,31832.0
2023-05-23 15:15:00,224.49,224.52,224.11,224.13,90280.0,221.1522,221.1817,220.7778,220.7975,90280.0
2023-05-23 15:20:00,224.13,224.52,224.08,224.5,79537.0,220.7975,221.1817,220.7482,221.162,79537.0
2023-05-23 15:25:00,224.51,224.52,224.36,224.47,56491.0,221.1719,221.1817,221.0241,221.1324,56491.0
2023-05-23 15:30:00,224.47,224.72,224.3,224.72,76470.0,221.1324,221.3787,220.965,221.3787,76470.0
2023-05-23 15:35:00,224.73,225.05,224.67,224.95,158819.0,221.3886,221.7038,221.3295,221.6053,158819.0
2023-05-23 15:40:00,224.96,225.02,224.55,224.66,80395.0,221.6152,221.6743,221.2113,221.3196,80395.0
2023-05-23 15:45:00,224.65,224.98,224.59,224.81,142677.0,221.3098,221.6349,221.2507,221.4674,142677.0
2023-05-23 15:50:00,224.84,224.97,224.59,224.94,200963.0,221.4969,221.625,221.2507,221.5955,200963.0
2023-05-23 15:55:00,224.9,225.12,224.54,224.62,336707.0,221.5561,221.7728,221.2014,221.2802,336707.0
2023-05-24 09:30:00,222.55,222.8,221.02,221.83,309113.0,219.241,219.4873,217.7337,218.5317,309113.0
2023-05-24 09:35:00,221.85,222.14,220.62,220.75,101793.0,218.5514,218.8371,217.3397,217.4678,101793.0
2023-05-24 09:40:00,220.79,221.04,220.12,220.3,120852.0,217.5072,217.7534,216.8471,217.0245,120852.0
2023-05-24 09:45:00,220.33,220.97,220.03,220.46,127116.0,217.054,217.6845,216.7585,217.1821,127116.0
2023-05-24 09:50:00,220.49,220.91,220.41,220.71,67017.0,217.2116,217.6254,217.1328,217.4284,67017.0
2023-05-24 09:55:00,220.69,221.32,220.5,220.66,98169.0,217.4087,218.0293,217.2215,217.3791,98169.0
2023-05-24 10:00:00,220.6,220.98,220.34,220.41,40667.0,217.32,217.6943,217.0639,217.1328,40667.0
2023-05-24 10:05:00,220.42,220.56,220.29,220.34,38302.0,217.1427,217.2806,217.0146,217.0639,38302.0
2023-05-24 10:10:00,220.33,220.57,220.29,220.57,48887.0,217.054,217.2904,217.0146,217.2904,48887.0
2023-05-24 10:15:00,220.61,220.94,220.3,220.83,42617.0,217.3298,217.6549,217.0245,217.5466,42617.0
2023-05-24 10:20:00,220.81,221.07,220.61,220.8,55724.0,217.5269,217.783,217.3298,217.517,55724.0
2023-05-24 10:25:00,220.83,221.24,220.56,221.09,33893.0,217.5466,217.9505,217.2806,217.8027,33893.0
2023-05-24 10:30:00,221.21,221.31,220.79,221.26,58415.0,217.9209,218.0194,217.5072,217.9702,58415.0
2023-05-24 10:35:00,221.26,221.43,221.09,221.27,54174.0,217.9702,218.1376,217.8027,217.98,54174.0
2023-05-24 10:40:00,221.26,221.46,221.01,221.21,53482.0,217.9702,218.1672,217.7239,217.9209,53482.0
2023-05-24 10:45:00,221.25,221.4,221.11,221.31,35382.0,217.9603,218.1081,217.8224,218.0194,35382.0
2023-05-24 10:50:00,221.34,221.4,221.12,221.35,53419.0,218.049,218.1081,217.8323,218.0588,53419.0
2023-05-24 10:55:00,221.36,221.7,221.34,221.69,78829.0,218.0687,218.4036,218.049,218.3938,78829.0
2023-05-24 11:00:00,221.71,221.82,221.37,221.61,36766.0,218.4135,218.5218,218.0785,218.315,36766.0
2023-05-24 11:05:00,221.6,221.83,221.39,221.53,64693.0,218.3051,218.5317,218.0982,218.2362,64693.0
2023-05-24 11:10:00,221.53,221.6,221.2,221.46,33363.0,218.2362,218.3051,217.9111,218.1672,33363.0
2023-05-24 11:15:00,221.43,221.74,221.39,221.59,43773.0,218.1376,218.443,218.0982,218.2953,43773.0
2023-05-24 11:20:00,221.68,222.12,221.51,222.1,47712.0,218.3839,218.8174,218.2165,218.7977,47712.0
2023-05-24 11:25:00,222.06,222.6,221.94,221.98,55078.0,218.7583,219.2903,218.6401,218.6795,55078.0
2023-05-24 11:30:00,222.01,222.16,221.82,222.11,86677.0,218.709,218.8568,218.5218,218.8075,86677.0
2023-05-24 11:35:00,222.1,222.16,221.99,222.03,24881.0,218.7977,218.8568,218.6893,218.7287,24881.0
2023-05-24 11:40:00,222.04,222.09,221.58,221.77,75675.0,218.7386,218.7878,218.2854,218.4726,75675.0
2023-05-24 11:45:00,221.77,221.86,221.62,221.76,40696.0,218.4726,218.5613,218.3248,218.4627,40696.0
2023-05-24 11:50:00,221.78,221.88,221.62,221.67,26810.0,218.4824,218.581,218.3248,218.3741,26810.0
2023-05-24 11:55:00,221.65,221.87,221.65,221.83,24416.0,218.3544,218.5711,218.3544,218.5317,24416.0
2023-05-24 12:00:00,221.83,222.14,221.83,222.01,24822.0,218.5317,218.8371,218.5317,218.709,24822.0
2023-05-24 12:05:00,222.04,222.29,222.01,222.2,22606.0,218.7386,218.9849,218.709,218.8962,22606.0
2023-05-24 12:10:00,222.2,222.2,221.88,222.03,24436.0,218.8962,218.8962,218.581,218.7287,24436.0
2023-05-24 12:15:00,222.08,222.1,221.92,222.02,20879.0,218.778,218.7977,218.6204,218.7189,20879.0
2023-05-24 12:20:00,222.02,222.05,221.73,221.87,42164.0,218.7189,218.7484,218.4332,218.5711,42164.0
2023-05-24 12:25:00,221.88,221.89,221.5,221.51,36557.0,218.581,218.5908,218.2066,218.2165,36557.0
2023-05-24 12:30:00,221.54,221.68,221.29,221.57,90385.0,218.246,218.3839,217.9997,218.2756,90385.0
2023-05-24 12:35:00,221.53,221.59,221.45,221.55,51817.0,218.2362,218.2953,218.1574,218.2559,51817.0
2023-05-24 12:40:00,221.55,221.64,221.28,221.33,43428.0,218.2559,218.3445,217.9899,218.0391,43428.0
2023-05-24 12:45:00,221.33,221.43,221.24,221.33,32103.0,218.0391,218.1376,217.9505,218.0391,32103.0
2023-05-24 12:50:00,221.33,221.72,221.33,221.68,17945.0,218.0391,218.4233,218.0391,218.3839,17945.0
2023-05-24 12:55:00,221.71,221.85,221.7,221.81,16427.0,218.4135,218.5514,218.4036,218.512,16427.0
2023-05-24 13:00:00,221.84,221.91,221.72,221.87,19829.0,218.5416,218.6105,218.4233,218.5711,19829.0
2023-05-24 13:05:00,221.84,222.04,221.81,221.91,17788.0,218.5416,218.7386,218.512,218.6105,17788.0
2023-05-24 13:10:00,221.91,222.04,221.89,221.95,20295.0,218.6105,218.7386,218.5908,218.6499,20295.0
2023-05-24 13:15:00,221.95,222.14,221.91,222.09,20908.0,218.6499,218.8371,218.6105,218.7878,20908.0
2023-05-24 13:20:00,222.13,222.45,222.13,222.34,26751.0,218.8272,219.1425,218.8272,219.0341,26751.0
2023-05-24 13:25:00,222.27,222.35,222.18,222.28,25605.0,218.9652,219.044,218.8765,218.975,25605.0
2023-05-24 13:30:00,222.3,222.53,222.24,222.49,21159.0,218.9947,219.2213,218.9356,219.1819,21159.0
2023-05-24 13:35:00,222.49,222.69,222.44,222.62,20471.0,219.1819,219.3789,219.1326,219.31,20471.0
2023-05-24 13:40:00,222.65,222.72,222.51,222.61,38961.0,219.3395,219.4085,219.2016,219.3001,38961.0
2023-05-24 13:45:00,222.62,222.76,222.4,222.41,28415.0,219.31,219.4479,219.0932,219.1031,28415.0
2023-05-24 13:50:00,222.44,222.66,222.35,222.5,33811.0,219.1326,219.3494,219.044,219.1917,33811.0
2023-05-24 13:55:00,222.5,222.56,222.35,222.54,32051.0,219.1917,219.2508,219.044,219.2311,32051.0
2023-05-24 14:00:00,222.56,222.77,222.29,222.35,21593.0,219.2508,219.4577,218.9849,219.044,21593.0
2023-05-24 14:05:00,222.36,222.55,222.31,222.32,17738.0,219.0538,219.241,219.0046,219.0144,17738.0
2023-05-24 14:10:00,222.29,222.61,222.24,222.58,22097.0,218.9849,219.3001,218.9356,219.2705,22097.0
2023-05-24 14:15:00,222.59,222.67,222.37,222.42,34375.0,219.2804,219.3592,219.0637,219.1129,34375.0
2023-05-24 14:20:00,222.4,222.46,222.23,222.44,29253.0,219.0932,219.1523,218.9258,219.1326,29253.0
2023-05-24 14:25:00,222.44,222.44,222.16,222.23,19263.0,219.1326,219.1326,218.8568,218.9258,19263.0
2023-05-24 14:30:00,222.24,222.27,222.08,222.27,15917.0,218.9356,218.9652,218.778,218.9652,15917.0
2023-05-24 14:35:00,222.27,222.39,222.21,222.31,23406.0,218.9652,219.0834,218.9061,219.0046,23406.0
2023-05-24 14:40:00,222.37,222.46,222.2,222.25,18867.0,219.0637,219.1523,218.8962,218.9455,18867.0
2023-05-24 14:45:00,222.25,222.41,222.19,222.22,17987.0,218.9455,219.1031,218.8863,218.9159,17987.0
2023-05-24 14:50:00,222.23,222.29,221.96,222.05,22217.0,218.9258,218.9849,218.6598,218.7484,22217.0
2023-05-24 14:55:00,222.06,222.07,221.91,221.98,19966.0,218.7583,218.7681,218.6105,218.6795,19966.0
2023-05-24 15:00:00,221.98,221.99,221.78,221.8,22460.0,218.6795,218.6893,218.4824,218.5021,22460.0
2023-05-24 15:05:00,221.79,222.08,221.74,222.02,39301.0,218.4923,218.778,218.443,218.7189,39301.0
2023-05-24 15:10:00,222.02,222.2,221.96,222.2,20768.0,218.7189,218.8962,218.6598,218.8962,20768.0
2023-05-24 15:15:00,222.2,222.7,222.18,222.61,45724.0,218.8962,219.3888,218.8765,219.3001,45724.0
2023-05-24 15:20:00,222.63,222.92,222.49,222.63,38842.0,219.3198,219.6055,219.1819,219.3198,38842.0
2023-05-24 15:25:00,222.7,222.88,222.54,222.59,30577.0,219.3888,219.5661,219.2311,219.2804,30577.0
2023-05-24 15:30:00,222.63,223.1,222.63,222.8,63654.0,219.3198,219.7828,219.3198,219.4873,63654.0
2023-05-24 15:35:00,222.8,222.81,222.39,222.59,44751.0,219.4873,219.4971,219.0834,219.2804,44751.0
2023-05-24 15:40:00,222.66,222.67,222.39,222.44,57526.0,219.3494,219.3592,219.0834,219.1326,57526.0
2023-05-24 15:45:00,222.44,222.66,222.28,222.53,60804.0,219.1326,219.3494,218.975,219.2213,60804.0
2023-05-24 15:50:00,222.54,222.54,222.07,222.34,97220.0,219.2311,219.2311,218.7681,219.0341,97220.0
2023-05-24 15:55:00,222.34,222.41,222.05,222.3,230201.0,219.0341,219.1031,218.7484,218.9947,230201.0
2023-05-25 09:30:00,222.45,222.49,220.49,221.26,209924.0,219.1425,219.1819,217.2116,217.9702,209924.0
2023-05-25 09:35:00,221.14,221.69,220.91,220.91,63289.0,217.852,218.3938,217.6254,217.6254,63289.0
2023-05-25 09:40:00,220.95,221.47,220.71,221.47,44691.0,217.6648,218.1771,217.4284,218.1771,44691.0
2023-05-25 09:45:00,221.5,221.76,220.9,221.0,82619.0,218.2066,218.4627,217.6155,217.714,82619.0
2023-05-25 09:50:00,221.0,221.56,220.86,221.4,49952.0,217.714,218.2657,217.5761,218.1081,49952.0
2023-05-25 09:55:00,221.4,221.65,221.19,221.63,45905.0,218.1081,218.3544,217.9012,218.3347,45905.0
2023-05-25 10:00:00,221.56,222.14,221.56,221.92,42164.0,218.2657,218.8371,218.2657,218.6204,42164.0
2023-05-25 10:05:00,221.89,222.12,221.56,221.75,29504.0,218.5908,218.8174,218.2657,218.4529,29504.0
2023-05-25 10:10:00,221.76,221.94,221.51,221.59,37526.0,218.4627,218.6401,218.2165,218.2953,37526.0
2023-05-25 10:15:00,221.56,222.03,221.53,221.63,61877.0,218.2657,218.7287,218.2362,218.3347,61877.0
2023-05-25 10:20:00,221.63,221.73,221.39,221.7,35923.0,218.3347,218.4332,218.0982,218.4036,35923.0
2023-05-25 10:25:00,221.67,222.05,221.64,221.91,45685.0,218.3741,218.7484,218.3445,218.6105,45685.0
2023-05-25 10:30:00,221.96,222.0,221.65,221.85,41652.0,218.6598,218.6992,218.3544,218.5514,41652.0
2023-05-25 10:35:00,221.87,221.89,221.66,221.84,34958.0,218.5711,218.5908,218.3642,218.5416,34958.0
2023-05-25 10:40:00,221.82,222.35,221.79,222.15,30976.0,218.5218,219.044,218.4923,218.8469,30976.0
2023-05-25 10:45:00,222.14,222.27,221.95,222.06,15080.0,218.8371,218.9652,218.6499,218.7583,15080.0
2023-05-25 10:50:00,222.1,222.31,222.1,222.27,22682.0,218.7977,219.0046,218.7977,218.9652,22682.0
2023-05-25 10:55:00,222.3,222.53,222.29,222.53,19677.0,218.9947,219.2213,218.9849,219.2213,19677.0
2023-05-25 11:00:00,222.53,222.64,222.4,222.57,31503.0,219.2213,219.3297,219.0932,219.2607,31503.0
2023-05-25 11:05:00,222.61,222.92,222.6,222.88,34034.0,219.3001,219.6055,219.2903,219.5661,34034.0
2023-05-25 11:10:00,222.9,223.16,222.83,223.02,23404.0,219.5858,219.8419,219.5168,219.704,23404.0
2023-05-25 11:15:00,223.1,223.25,222.72,222.9,59431.0,219.7828,219.9306,219.4085,219.5858,59431.0
2023-05-25 11:20:00,222.86,222.98,222.4,222.76,40683.0,219.5464,219.6646,219.0932,219.4479,40683.0
2023-05-25 11:25:00,222.76,222.76,222.45,222.62,36629.0,219.4479,219.4479,219.1425,219.31,36629.0
2023-05-25 11:30:00,222.6,222.62,222.26,222.37,54147.0,219.2903,219.31,218.9553,219.0637,54147.0
2023-05-25 11:35:00,222.4,222.4,222.03,222.06,24558.0,219.0932,219.0932,218.7287,218.7583,24558.0
2023-05-25 11:40:00,222.03,222.08,221.81,222.0,104732.0,218.7287,218.778,218.512,218.6992,104732.0
2023-05-25 11:45:00,222.01,222.37,221.98,222.32,26575.0,218.709,219.0637,218.6795,219.0144,26575.0
2023-05-25 11:50:00,222.25,222.56,222.23,222.34,18064.0,218.9455,219.2508,218.9258,219.0341,18064.0
2023-05-25 11:55:00,222.34,222.62,222.33,222.58,37288.0,219.0341,219.31,219.0243,219.2705,37288.0
2023-05-25 12:00:00,222.6,222.81,222.54,222.57,26016.0,219.2903,219.4971,219.2311,219.2607,26016.0
2023-05-25 12:05:00,222.58,222.63,222.23,222.24,38392.0,219.2705,219.3198,218.9258,218.9356,38392.0
2023-05-25 12:10:00,222.26,222.65,222.21,222.65,59183.0,218.9553,219.3395,218.9061,219.3395,59183.0
2023-05-25 12:15:00,222.66,223.04,222.65,222.98,39877.0,219.3494,219.7237,219.3395,219.6646,39877.0
2023-05-25 12:20:00,222.99,223.1,222.82,222.87,46468.0,219.6745,219.7828,219.507,219.5562,46468.0
2023-05-25 12:25:00,222.82,223.05,222.61,223.05,37542.0,219.507,219.7336,219.3001,219.7336,37542.0
2023-05-25 12:30:00,223.09,223.2,222.59,222.71,30294.0,219.773,219.8813,219.2804,219.3986,30294.0
2023-05-25 12:35:00,222.71,222.85,222.66,222.78,21372.0,219.3986,219.5365,219.3494,219.4676,21372.0
2023-05-25 12:40:00,222.81,222.98,222.81,222.81,13502.0,219.4971,219.6646,219.4971,219.4971,13502.0
2023-05-25 12:45:00,222.74,222.85,222.65,222.84,12335.0,219.4282,219.5365,219.3395,219.5267,12335.0
2023-05-25 12:50:00,222.84,222.92,222.68,222.69,12689.0,219.5267,219.6055,219.3691,219.3789,12689.0
2023-05-25 12:55:00,222.68,223.02,222.67,222.8,36428.0,219.3691,219.704,219.3592,219.4873,36428.0
2023-05-25 13:00:00,222.82,222.87,222.58,222.74,45319.0,219.507,219.5562,219.2705,219.4282,45319.0
2023-05-25 13:05:00,222.74,222.99,222.7,222.91,21020.0,219.4282,219.6745,219.3888,219.5956,21020.0
2023-05-25 13:10:00,222.9,223.16,222.9,222.95,38633.0,219.5858,219.8419,219.5858,219.635,38633.0
2023-05-25 13:15:00,222.92,223.26,222.92,223.25,35175.0,219.6055,219.9404,219.6055,219.9306,35175.0
2023-05-25 13:20:00,223.25,223.33,223.19,223.26,20846.0,219.9306,220.0094,219.8715,219.9404,20846.0
2023-05-25 13:25:00,223.24,223.59,223.22,223.51,22520.0,219.9207,220.2655,219.901,220.1867,22520.0
2023-05-25 13:30:00,223.56,223.87,223.56,223.68,36468.0,220.236,220.5414,220.236,220.3542,36468.0
2023-05-25 13:35:00,223.69,223.99,223.64,223.93,35349.0,220.364,220.6596,220.3148,220.6005,35349.0
2023-05-25 13:40:00,223.9,223.9,223.65,223.81,36105.0,220.5709,220.5709,220.3246,220.4823,36105.0
2023-05-25 13:45:00,223.81,223.98,223.7,223.96,40446.0,220.4823,220.6497,220.3739,220.63,40446.0
2023-05-25 13:50:00,223.96,224.02,223.79,223.85,38285.0,220.63,220.6891,220.4626,220.5217,38285.0
2023-05-25 13:55:00,223.81,224.07,223.76,224.07,53244.0,220.4823,220.7384,220.433,220.7384,53244.0
2023-05-25 14:00:00,224.1,224.69,224.1,224.3,48474.0,220.7679,221.3492,220.7679,220.965,48474.0
2023-05-25 14:05:00,224.33,224.33,223.81,223.84,33236.0,220.9945,220.9945,220.4823,220.5118,33236.0
2023-05-25 14:10:00,223.95,224.03,223.87,224.03,15640.0,220.6202,220.699,220.5414,220.699,15640.0
2023-05-25 14:15:00,224.03,224.29,224.02,224.11,34173.0,220.699,220.9551,220.6891,220.7778,34173.0
2023-05-25 14:20:00,224.13,224.13,223.95,224.0,32660.0,220.7975,220.7975,220.6202,220.6694,32660.0
2023-05-25 14:25:00,224.0,224.1,223.89,223.91,23256.0,220.6694,220.7679,220.5611,220.5808,23256.0
2023-05-25 14:30:00,223.93,223.97,223.51,223.63,27989.0,220.6005,220.6399,220.1867,220.3049,27989.0
2023-05-25 14:35:00,223.61,223.65,223.42,223.65,47938.0,220.2852,220.3246,220.0981,220.3246,47938.0
2023-05-25 14:40:00,223.64,223.75,223.52,223.72,41292.0,220.3148,220.4232,220.1966,220.3936,41292.0
2023-05-25 14:45:00,223.74,223.76,223.47,223.5,39693.0,220.4133,220.433,220.1473,220.1769,39693.0
2023-05-25 14:50:00,223.5,223.69,223.5,223.52,87963.0,220.1769,220.364,220.1769,220.1966,87963.0
2023-05-25 14:55:00,223.49,223.6,223.44,223.49,55432.0,220.167,220.2754,220.1178,220.167,55432.0
2023-05-25 15:00:00,223.53,223.63,223.26,223.35,47206.0,220.2064,220.3049,219.9404,220.0291,47206.0
2023-05-25 15:05:00,223.38,223.6,223.3,223.53,44584.0,220.0587,220.2754,219.9798,220.2064,44584.0
2023-05-25 15:10:00,223.56,223.83,223.56,223.73,65785.0,220.236,220.502,220.236,220.4035,65785.0
2023-05-25 15:15:00,223.74,223.81,223.48,223.6,88964.0,220.4133,220.4823,220.1572,220.2754,88964.0
2023-05-25 15:20:00,223.6,223.72,223.49,223.63,69282.0,220.2754,220.3936,220.167,220.3049,69282.0
2023-05-25 15:25:00,223.63,223.94,223.53,223.78,56431.0,220.3049,220.6103,220.2064,220.4527,56431.0
2023-05-25 15:30:00,223.72,223.74,223.42,223.52,66345.0,220.3936,220.4133,220.0981,220.1966,66345.0
2023-05-25 15:35:00,223.56,223.57,223.33,223.49,35420.0,220.236,220.2458,220.0094,220.167,35420.0
2023-05-25 15:40:00,223.49,223.6,223.42,223.52,50878.0,220.167,220.2754,220.0981,220.1966,50878.0
2023-05-25 15:45:00,223.49,223.61,223.17,223.17,44237.0,220.167,220.2852,219.8518,219.8518,44237.0
2023-05-25 15:50:00,223.17,223.33,223.0,223.07,65782.0,219.8518,220.0094,219.6843,219.7533,65782.0
2023-05-25 15:55:00,223.1,223.43,223.07,223.43,254628.0,219.7828,220.1079,219.7533,220.1079,254628.0
2023-05-26 09:30:00,223.82,224.31,223.6,223.95,177162.0,220.4921,220.9748,220.2754,220.6202,177162.0
2023-05-26 09:35:00,224.02,224.35,223.58,223.82,74565.0,220.6891,221.0142,220.2557,220.4921,74565.0
2023-05-26 09:40:00,223.87,224.26,223.75,223.75,88066.0,220.5414,220.9256,220.4232,220.4232,88066.0
2023-05-26 09:45:00,223.78,223.84,223.5,223.53,46985.0,220.4527,220.5118,220.1769,220.2064,46985.0
2023-05-26 09:50:00,223.52,223.84,223.34,223.74,48979.0,220.1966,220.5118,220.0192,220.4133,48979.0
2023-05-26 09:55:00,223.76,224.0,223.67,223.79,50156.0,220.433,220.6694,220.3443,220.4626,50156.0
2023-05-26 10:00:00,223.89,224.2,223.78,223.99,68441.0,220.5611,220.8665,220.4527,220.6596,68441.0
2023-05-26 10:05:00,223.99,224.38,223.87,224.37,42540.0,220.6596,221.0438,220.5414,221.0339,42540.0
2023-05-26 10:10:00,224.38,224.64,224.24,224.61,56513.0,221.0438,221.2999,220.9059,221.2704,56513.0
2023-05-26 10:15:00,224.63,224.97,224.61,224.78,60476.0,221.2901,221.625,221.2704,221.4378,60476.0
2023-05-26 10:20:00,224.76,224.93,224.67,224.84,33589.0,221.4181,221.5856,221.3295,221.4969,33589.0
2023-05-26 10:25:00,224.87,225.33,224.85,225.3,35075.0,221.5265,221.9797,221.5068,221.9501,35075.0
2023-05-26 10:30:00,225.33,225.35,224.98,225.06,37644.0,221.9797,221.9994,221.6349,221.7137,37644.0
2023-05-26 10:35:00,225.08,225.54,225.03,225.5,29687.0,221.7334,222.1865,221.6841,222.1471,29687.0
2023-05-26 10:40:00,225.51,225.78,225.49,225.61,62143.0,222.157,222.423,222.1373,222.2555,62143.0
2023-05-26 10:45:00,225.62,226.06,225.47,226.03,32439.0,222.2653,222.6988,222.1176,222.6693,32439.0
2023-05-26 10:50:00,226.03,226.05,225.58,225.81,36536.0,222.6693,222.689,222.2259,222.4525,36536.0
2023-05-26 10:55:00,225.88,226.02,225.73,225.96,33120.0,222.5215,222.6594,222.3737,222.6003,33120.0
2023-05-26 11:00:00,225.97,226.08,225.8,225.87,51968.0,222.6101,222.7185,222.4427,222.5116,51968.0
2023-05-26 11:05:00,225.84,225.85,225.37,225.38,25799.0,222.4821,222.4919,222.0191,222.0289,25799.0
2023-05-26 11:10:00,225.41,225.46,225.07,225.39,16184.0,222.0585,222.1077,221.7235,222.0388,16184.0
2023-05-26 11:15:00,225.43,225.53,225.39,225.44,15873.0,222.0782,222.1767,222.0388,222.088,15873.0
2023-05-26 11:20:00,225.45,225.5,225.07,225.18,23247.0,222.0979,222.1471,221.7235,221.8319,23247.0
2023-05-26 11:25:00,225.11,225.18,225.0,225.12,16730.0,221.7629,221.8319,221.6546,221.7728,16730.0
2023-05-26 11:30:00,225.16,225.35,225.11,225.34,16476.0,221.8122,221.9994,221.7629,221.9895,16476.0
2023-05-26 11:35:00,225.35,225.45,225.21,225.45,17047.0,221.9994,222.0979,221.8614,222.0979,17047.0
2023-05-26 11:40:00,225.42,225.8,225.42,225.7,26656.0,222.0683,222.4427,222.0683,222.3442,26656.0
2023-05-26 11:45:00,225.74,225.82,225.57,225.73,18695.0,222.3836,222.4624,222.2161,222.3737,18695.0
2023-05-26 11:50:00,225.79,225.88,225.58,225.6,17543.0,222.4328,222.5215,222.2259,222.2456,17543.0
2023-05-26 11:55:00,225.63,225.63,225.45,225.46,13578.0,222.2752,222.2752,222.0979,222.1077,13578.0
2023-05-26 12:00:00,225.45,225.84,225.45,225.84,18673.0,222.0979,222.4821,222.0979,222.4821,18673.0
2023-05-26 12:05:00,225.84,225.91,225.66,225.72,17224.0,222.4821,222.551,222.3048,222.3639,17224.0
2023-05-26 12:10:00,225.71,225.75,225.62,225.71,32686.0,222.354,222.3934,222.2653,222.354,32686.0
2023-05-26 12:15:00,225.72,225.82,225.63,225.82,18069.0,222.3639,222.4624,222.2752,222.4624,18069.0
2023-05-26 12:20:00,225.84,226.19,225.82,226.09,30150.0,222.4821,222.8269,222.4624,222.7284,30150.0
2023-05-26 12:25:00,226.1,226.21,225.95,226.12,20407.0,222.7382,222.8466,222.5904,222.7579,20407.0
2023-05-26 12:30:00,226.09,226.09,225.87,225.9,10959.0,222.7284,222.7284,222.5116,222.5412,10959.0
2023-05-26 12:35:00,225.89,226.03,225.83,225.93,15261.0,222.5313,222.6693,222.4722,222.5707,15261.0
2023-05-26 12:40:00,225.95,226.05,225.89,225.91,21319.0,222.5904,222.689,222.5313,222.551,21319.0
2023-05-26 12:45:00,225.93,225.97,225.74,225.8,21931.0,222.5707,222.6101,222.3836,222.4427,21931.0
2023-05-26 12:50:00,225.73,225.87,225.63,225.68,17713.0,222.3737,222.5116,222.2752,222.3245,17713.0
2023-05-26 12:55:00,225.68,225.75,225.5,225.56,17330.0,222.3245,222.3934,222.1471,222.2062,17330.0
2023-05-26 13:00:00,225.59,225.73,225.54,225.66,13183.0,222.2358,222.3737,222.1865,222.3048,13183.0
2023-05-26 13:05:00,225.66,225.73,225.64,225.73,19638.0,222.3048,222.3737,222.2851,222.3737,19638.0
2023-05-26 13:10:00,225.7,225.77,225.64,225.69,13990.0,222.3442,222.4131,222.2851,222.3343,13990.0
2023-05-26 13:15:00,225.69,225.81,225.63,225.8,14820.0,222.3343,222.4525,222.2752,222.4427,14820.0
2023-05-26 13:20:00,225.81,225.85,225.75,225.82,10118.0,222.4525,222.4919,222.3934,222.4624,10118.0
2023-05-26 13:25:00,225.81,225.82,225.64,225.74,14152.0,222.4525,222.4624,222.2851,222.3836,14152.0
2023-05-26 13:30:00,225.71,225.81,225.7,225.77,7683.0,222.354,222.4525,222.3442,222.4131,7683.0
2023-05-26 13:35:00,225.8,225.82,225.63,225.69,13272.0,222.4427,222.4624,222.2752,222.3343,13272.0
2023-05-26 13:40:00,225.66,225.67,225.33,225.33,24587.0,222.3048,222.3146,221.9797,221.9797,24587.0
2023-05-26 13:45:00,225.31,225.48,225.3,225.48,13139.0,221.96,222.1274,221.9501,222.1274,13139.0
2023-05-26 13:50:00,225.49,225.56,225.28,225.28,15296.0,222.1373,222.2062,221.9304,221.9304,15296.0
2023-05-26 13:55:00,225.29,225.42,225.27,225.31,11092.0,221.9403,222.0683,221.9206,221.96,11092.0
2023-05-26 14:00:00,225.32,225.39,225.23,225.3,23153.0,221.9698,222.0388,221.8811,221.9501,23153.0
2023-05-26 14:05:00,225.29,225.31,225.11,225.16,20394.0,221.9403,221.96,221.7629,221.8122,20394.0
2023-05-26 14:10:00,225.18,225.33,225.18,225.25,16209.0,221.8319,221.9797,221.8319,221.9009,16209.0
2023-05-26 14:15:00,225.28,225.36,225.17,225.36,23249.0,221.9304,222.0092,221.822,222.0092,23249.0
2023-05-26 14:20:00,225.34,225.51,225.3,225.49,19317.0,221.9895,222.157,221.9501,222.1373,19317.0
2023-05-26 14:25:00,225.49,225.56,225.4,225.47,23565.0,222.1373,222.2062,222.0486,222.1176,23565.0
2023-05-26 14:30:00,225.49,225.53,225.33,225.42,16852.0,222.1373,222.1767,221.9797,222.0683,16852.0
2023-05-26 14:35:00,225.41,225.51,225.25,225.42,26387.0,222.0585,222.157,221.9009,222.0683,26387.0
2023-05-26 14:40:00,225.41,225.53,225.41,225.48,13848.0,222.0585,222.1767,222.0585,222.1274,13848.0
2023-05-26 14:45:00,225.49,225.58,225.46,225.54,21780.0,222.1373,222.2259,222.1077,222.1865,21780.0
2023-05-26 14:50:00,225.55,225.66,225.54,225.66,16440.0,222.1964,222.3048,222.1865,222.3048,16440.0
2023-05-26 14:55:00,225.64,225.68,225.07,225.12,33506.0,222.2851,222.3245,221.7235,221.7728,33506.0
2023-05-26 15:00:00,225.1,225.58,225.07,225.49,33413.0,221.7531,222.2259,221.7235,222.1373,33413.0
2023-05-26 15:05:00,225.49,225.56,225.39,225.51,23724.0,222.1373,222.2062,222.0388,222.157,23724.0
2023-05-26 15:10:00,225.55,225.63,225.41,225.5,28785.0,222.1964,222.2752,222.0585,222.1471,28785.0
2023-05-26 15:15:00,225.55,225.64,225.48,225.57,30156.0,222.1964,222.2851,222.1274,222.2161,30156.0
2023-05-26 15:20:00,225.57,225.57,225.21,225.25,32278.0,222.2161,222.2161,221.8614,221.9009,32278.0
2023-05-26 15:25:00,225.25,225.28,224.84,224.91,46919.0,221.9009,221.9304,221.4969,221.5659,46919.0
2023-05-26 15:30:00,224.88,225.07,224.88,225.07,44159.0,221.5364,221.7235,221.5364,221.7235,44159.0
2023-05-26 15:35:00,225.05,225.05,224.8,224.96,49855.0,221.7038,221.7038,221.4575,221.6152,49855.0
2023-05-26 15:40:00,224.95,225.06,224.95,225.0,37088.0,221.6053,221.7137,221.6053,221.6546,37088.0
2023-05-26 15:45:00,224.99,225.03,224.74,224.89,69279.0,221.6447,221.6841,221.3984,221.5462,69279.0
2023-05-26 15:50:00,224.87,225.01,224.59,224.99,84931.0,221.5265,221.6644,221.2507,221.6447,84931.0
2023-05-26 15:55:00,225.02,225.24,224.9,225.02,216944.0,221.6743,221.891,221.5561,221.6743,216944.0
2023-05-30 09:30:00,225.01,225.47,223.73,224.18,225647.0,221.6644,222.1176,220.4035,220.8468,225647.0
2023-05-30 09:35:00,224.14,224.32,223.0,223.15,75498.0,220.8074,220.9847,219.6843,219.8321,75498.0
2023-05-30 09:40:00,223.16,223.16,222.55,222.94,78873.0,219.8419,219.8419,219.241,219.6252,78873.0
2023-05-30 09:45:00,222.95,222.95,222.25,222.65,90968.0,219.635,219.635,218.9455,219.3395,90968.0
2023-05-30 09:50:00,222.69,223.64,222.66,223.59,97685.0,219.3789,220.3148,219.3494,220.2655,97685.0
2023-05-30 09:55:00,223.59,224.0,223.06,223.36,111416.0,220.2655,220.6694,219.7434,220.039,111416.0
2023-05-30 10:00:00,223.34,223.56,222.8,223.07,78264.0,220.0192,220.236,219.4873,219.7533,78264.0
2023-05-30 10:05:00,223.1,223.39,223.06,223.24,44225.0,219.7828,220.0685,219.7434,219.9207,44225.0
2023-05-30 10:10:00,223.23,223.87,223.18,223.86,53324.0,219.9109,220.5414,219.8616,220.5315,53324.0
2023-05-30 10:15:00,223.91,224.4,223.91,224.38,39462.0,220.5808,221.0635,220.5808,221.0438,39462.0
2023-05-30 10:20:00,224.41,224.45,223.73,223.85,32686.0,221.0733,221.1127,220.4035,220.5217,32686.0
2023-05-30 10:25:00,223.87,224.05,223.21,223.57,37883.0,220.5414,220.7187,219.8912,220.2458,37883.0
2023-05-30 10:30:00,223.54,223.55,223.18,223.18,41044.0,220.2163,220.2261,219.8616,219.8616,41044.0
2023-05-30 10:35:00,223.2,223.21,222.61,222.64,60867.0,219.8813,219.8912,219.3001,219.3297,60867.0
2023-05-30 10:40:00,222.6,222.95,222.59,222.63,95593.0,219.2903,219.635,219.2804,219.3198,95593.0
2023-05-30 10:45:00,222.62,222.7,222.09,222.31,39082.0,219.31,219.3888,218.7878,219.0046,39082.0
2023-05-30 10:50:00,222.42,222.46,222.06,222.14,28296.0,219.1129,219.1523,218.7583,218.8371,28296.0
2023-05-30 10:55:00,222.12,222.24,221.94,222.19,77925.0,218.8174,218.9356,218.6401,218.8863,77925.0
2023-05-30 11:00:00,222.13,222.4,221.89,221.92,40441.0,218.8272,219.0932,218.5908,218.6204,40441.0
2023-05-30 11:05:00,221.92,222.03,221.54,221.72,70777.0,218.6204,218.7287,218.246,218.4233,70777.0
2023-05-30 11:10:00,221.7,221.72,221.45,221.63,37432.0,218.4036,218.4233,218.1574,218.3347,37432.0
2023-05-30 11:15:00,221.66,221.86,221.39,221.56,89700.0,218.3642,218.5613,218.0982,218.2657,89700.0
2023-05-30 11:20:00,221.56,221.64,221.02,221.12,59714.0,218.2657,218.3445,217.7337,217.8323,59714.0
2023-05-30 11:25:00,221.12,221.59,221.11,221.4,53675.0,217.8323,218.2953,217.8224,218.1081,53675.0
2023-05-30 11:30:00,221.42,221.5,221.21,221.34,46877.0,218.1278,218.2066,217.9209,218.049,46877.0
2023-05-30 11:35:00,221.38,221.6,221.2,221.48,52731.0,218.0884,218.3051,217.9111,218.1869,52731.0
2023-05-30 11:40:00,221.51,221.54,221.1,221.17,34150.0,218.2165,218.246,217.8126,217.8815,34150.0
2023-05-30 11:45:00,221.13,221.42,221.09,221.38,86638.0,217.8421,218.1278,217.8027,218.0884,86638.0
2023-05-30 11:50:00,221.38,221.43,221.01,221.11,35157.0,218.0884,218.1376,217.7239,217.8224,35157.0
2023-05-30 11:55:00,221.12,221.26,220.91,221.17,37834.0,217.8323,217.9702,217.6254,217.8815,37834.0
2023-05-30 12:00:00,221.18,221.18,220.72,220.77,59238.0,217.8914,217.8914,217.4382,217.4875,59238.0
2023-05-30 12:05:00,220.75,220.75,220.2,220.28,28372.0,217.4678,217.4678,216.9259,217.0047,28372.0
2023-05-30 12:10:00,220.3,220.49,220.23,220.32,38132.0,217.0245,217.2116,216.9555,217.0442,38132.0
2023-05-30 12:15:00,220.36,220.75,220.36,220.68,35585.0,217.0836,217.4678,217.0836,217.3988,35585.0
2023-05-30 12:20:00,220.65,220.81,220.4,220.46,37508.0,217.3692,217.5269,217.123,217.1821,37508.0
2023-05-30 12:25:00,220.46,220.6,220.39,220.5,54687.0,217.1821,217.32,217.1131,217.2215,54687.0
2023-05-30 12:30:00,220.5,220.53,220.08,220.11,52292.0,217.2215,217.251,216.8077,216.8373,52292.0
2023-05-30 12:35:00,220.11,220.36,220.01,220.02,38457.0,216.8373,217.0836,216.7388,216.7486,38457.0
2023-05-30 12:40:00,220.01,220.06,219.77,219.77,48719.0,216.7388,216.788,216.5023,216.5023,48719.0
2023-05-30 12:45:00,219.77,220.32,219.75,220.14,57739.0,216.5023,217.0442,216.4826,216.8668,57739.0
2023-05-30 12:50:00,220.13,220.45,220.07,220.38,47058.0,216.857,217.1722,216.7979,217.1033,47058.0
2023-05-30 12:55:00,220.39,220.39,220.11,220.2,32124.0,217.1131,217.1131,216.8373,216.9259,32124.0
2023-05-30 13:00:00,220.23,220.45,220.21,220.3,24658.0,216.9555,217.1722,216.9358,217.0245,24658.0
2023-05-30 13:05:00,220.33,220.51,220.16,220.37,86569.0,217.054,217.2313,216.8865,217.0934,86569.0
2023-05-30 13:10:00,220.35,220.89,220.35,220.87,32845.0,217.0737,217.6057,217.0737,217.586,32845.0
2023-05-30 13:15:00,220.85,221.17,220.78,221.11,53637.0,217.5663,217.8815,217.4973,217.8224,53637.0
2023-05-30 13:20:00,221.11,221.15,220.9,220.97,42681.0,217.8224,217.8618,217.6155,217.6845,42681.0
2023-05-30 13:25:00,220.97,221.25,220.97,221.14,34115.0,217.6845,217.9603,217.6845,217.852,34115.0
2023-05-30 13:30:00,221.05,221.47,220.99,221.33,29933.0,217.7633,218.1771,217.7042,218.0391,29933.0
2023-05-30 13:35:00,221.33,221.44,221.2,221.3,36561.0,218.0391,218.1475,217.9111,218.0096,36561.0
2023-05-30 13:40:00,221.3,221.39,220.83,220.86,33124.0,218.0096,218.0982,217.5466,217.5761,33124.0
2023-05-30 13:45:00,220.83,221.27,220.79,221.25,25243.0,217.5466,217.98,217.5072,217.9603,25243.0
2023-05-30 13:50:00,221.24,221.25,220.77,220.77,25656.0,217.9505,217.9603,217.4875,217.4875,25656.0
2023-05-30 13:55:00,220.82,220.86,220.64,220.71,34423.0,217.5367,217.5761,217.3594,217.4284,34423.0
2023-05-30 14:00:00,220.76,220.87,220.41,220.49,26053.0,217.4776,217.586,217.1328,217.2116,26053.0
2023-05-30 14:05:00,220.42,220.55,220.4,220.43,20048.0,217.1427,217.2707,217.123,217.1525,20048.0
2023-05-30 14:10:00,220.4,220.5,220.24,220.27,23713.0,217.123,217.2215,216.9653,216.9949,23713.0
2023-05-30 14:15:00,220.3,220.42,220.23,220.37,27497.0,217.0245,217.1427,216.9555,217.0934,27497.0
2023-05-30 14:20:00,220.36,220.63,220.27,220.58,30407.0,217.0836,217.3495,216.9949,217.3003,30407.0
2023-05-30 14:25:00,220.59,220.92,220.59,220.87,23982.0,217.3101,217.6352,217.3101,217.586,23982.0
2023-05-30 14:30:00,220.89,221.09,220.83,220.98,22726.0,217.6057,217.8027,217.5466,217.6943,22726.0
2023-05-30 14:35:00,220.98,221.08,220.93,221.08,25767.0,217.6943,217.7929,217.6451,217.7929,25767.0
2023-05-30 14:40:00,221.09,221.38,221.09,221.34,41753.0,217.8027,218.0884,217.8027,218.049,41753.0
2023-05-30 14:45:00,221.37,221.43,221.03,221.03,30569.0,218.0785,218.1376,217.7436,217.7436,30569.0
2023-05-30 14:50:00,221.05,221.05,220.77,221.0,37243.0,217.7633,217.7633,217.4875,217.714,37243.0
2023-05-30 14:55:00,221.04,221.11,220.77,220.81,46422.0,217.7534,217.8224,217.4875,217.5269,46422.0
2023-05-30 15:00:00,220.8,221.07,220.78,220.84,50478.0,217.517,217.783,217.4973,217.5564,50478.0
2023-05-30 15:05:00,220.85,221.04,220.81,220.99,33089.0,217.5663,217.7534,217.5269,217.7042,33089.0
2023-05-30 15:10:00,221.03,221.08,220.75,220.86,41300.0,217.7436,217.7929,217.4678,217.5761,41300.0
2023-05-30 15:15:00,220.89,221.09,220.78,221.09,26458.0,217.6057,217.8027,217.4973,217.8027,26458.0
2023-05-30 15:20:00,221.09,221.27,221.02,221.24,30379.0,217.8027,217.98,217.7337,217.9505,30379.0
2023-05-30 15:25:00,221.26,221.42,221.25,221.37,27746.0,217.9702,218.1278,217.9603,218.0785,27746.0
2023-05-30 15:30:00,221.38,221.54,221.35,221.46,32245.0,218.0884,218.246,218.0588,218.1672,32245.0
2023-05-30 15:35:00,221.47,221.52,221.37,221.46,49360.0,218.1771,218.2263,218.0785,218.1672,49360.0
2023-05-30 15:40:00,221.46,221.58,221.38,221.58,43716.0,218.1672,218.2854,218.0884,218.2854,43716.0
2023-05-30 15:45:00,221.59,221.79,221.57,221.7,76366.0,218.2953,218.4923,218.2756,218.4036,76366.0
2023-05-30 15:50:00,221.69,221.71,221.35,221.35,97699.0,218.3938,218.4135,218.0588,218.0588,97699.0
2023-05-30 15:55:00,221.35,221.78,221.31,221.64,221646.0,218.0588,218.4824,218.0194,218.3445,221646.0
2023-05-31 09:30:00,219.96,220.2,217.48,218.45,201716.0,216.6895,216.9259,214.2464,215.202,201716.0
2023-05-31 09:35:00,218.3,218.94,218.06,218.21,96288.0,215.0542,215.6847,214.8178,214.9655,96288.0
2023-05-31 09:40:00,218.21,218.47,217.78,218.26,274946.0,214.9655,215.2217,214.5419,215.0148,274946.0
2023-05-31 09:45:00,218.41,218.52,216.93,217.3,196858.0,215.1626,215.2709,213.7046,214.0691,196858.0
2023-05-31 09:50:00,217.18,217.38,216.89,217.24,169218.0,213.9508,214.1479,213.6652,214.0099,169218.0
2023-05-31 09:55:00,217.19,217.41,217.05,217.2,156913.0,213.9607,214.1774,213.8228,213.9705,156913.0
2023-05-31 10:00:00,217.21,217.26,216.61,216.9,123712.0,213.9804,214.0297,213.3893,213.675,123712.0
2023-05-31 10:05:00,216.86,216.89,216.3,216.52,78007.0,213.6356,213.6652,213.0839,213.3007,78007.0
2023-05-31 10:10:00,216.53,216.59,216.16,216.34,142929.0,213.3105,213.3696,212.946,213.1233,142929.0
2023-05-31 10:15:00,216.35,216.81,216.33,216.62,128950.0,213.1332,213.5863,213.1135,213.3992,128950.0
2023-05-31 10:20:00,216.61,216.75,216.17,216.37,104584.0,213.3893,213.5272,212.9559,213.1529,104584.0
2023-05-31 10:25:00,216.33,216.43,216.14,216.3,150156.0,213.1135,213.212,212.9263,213.0839,150156.0
2023-05-31 10:30:00,216.25,216.71,216.14,216.42,121543.0,213.0347,213.4878,212.9263,213.2021,121543.0
2023-05-31 10:35:00,216.43,217.12,216.39,217.11,80083.0,213.212,213.8917,213.1726,213.8819,80083.0
2023-05-31 10:40:00,217.12,217.58,216.96,217.52,69371.0,213.8917,214.3449,213.7341,214.2858,69371.0
2023-05-31 10:45:00,217.52,217.94,217.43,217.83,56304.0,214.2858,214.6995,214.1971,214.5912,56304.0
2023-05-31 10:50:00,217.8,218.06,217.68,218.03,103954.0,214.5616,214.8178,214.4434,214.7882,103954.0
2023-05-31 10:55:00,218.01,218.25,217.7,217.76,50235.0,214.7685,215.0049,214.4631,214.5222,50235.0
2023-05-31 11:00:00,217.79,218.17,217.74,217.98,50344.0,214.5518,214.9261,214.5025,214.7389,50344.0
2023-05-31 11:05:00,217.99,218.07,217.6,217.8,46654.0,214.7488,214.8276,214.3646,214.5616,46654.0
2023-05-31 11:10:00,217.84,218.0,217.63,217.87,41514.0,214.601,214.7586,214.3941,214.6306,41514.0
2023-05-31 11:15:00,217.9,218.0,217.44,217.56,46778.0,214.6601,214.7586,214.207,214.3252,46778.0
2023-05-31 11:20:00,217.63,217.76,217.53,217.63,29058.0,214.3941,214.5222,214.2956,214.3941,29058.0
2023-05-31 11:25:00,217.65,217.81,217.46,217.49,42679.0,214.4139,214.5715,214.2267,214.2562,42679.0
2023-05-31 11:30:00,217.49,217.52,217.27,217.32,33370.0,214.2562,214.2858,214.0395,214.0888,33370.0
2023-05-31 11:35:00,217.33,217.4,217.14,217.25,55895.0,214.0986,214.1676,213.9114,214.0198,55895.0
2023-05-31 11:40:00,217.28,217.74,217.18,217.5,110450.0,214.0494,214.5025,213.9508,214.2661,110450.0
2023-05-31 11:45:00,217.49,218.04,217.48,217.93,71937.0,214.2562,214.7981,214.2464,214.6897,71937.0
2023-05-31 11:50:00,217.9,218.04,217.62,217.8,42249.0,214.6601,214.7981,214.3843,214.5616,42249.0
2023-05-31 11:55:00,217.84,217.92,217.57,217.63,20148.0,214.601,214.6798,214.335,214.3941,20148.0
2023-05-31 12:00:00,217.61,217.76,217.5,217.68,60472.0,214.3744,214.5222,214.2661,214.4434,60472.0
2023-05-31 12:05:00,217.69,217.78,217.47,217.78,61088.0,214.4533,214.5419,214.2365,214.5419,61088.0
2023-05-31 12:10:00,217.8,217.97,217.77,217.91,20417.0,214.5616,214.7291,214.5321,214.67,20417.0
2023-05-31 12:15:00,217.92,218.02,217.81,217.91,34055.0,214.6798,214.7784,214.5715,214.67,34055.0
2023-05-31 12:20:00,217.92,218.21,217.9,218.21,30239.0,214.6798,214.9655,214.6601,214.9655,30239.0
2023-05-31 12:25:00,218.21,218.34,218.15,218.15,33171.0,214.9655,215.0936,214.9064,214.9064,33171.0
2023-05-31 12:30:00,218.14,218.24,218.08,218.15,53567.0,214.8966,214.9951,214.8375,214.9064,53567.0
2023-05-31 12:35:00,218.15,218.16,218.06,218.12,30613.0,214.9064,214.9163,214.8178,214.8769,30613.0
2023-05-31 12:40:00,218.15,218.52,218.15,218.36,25554.0,214.9064,215.2709,214.9064,215.1133,25554.0
2023-05-31 12:45:00,218.35,218.86,218.35,218.7,30500.0,215.1034,215.6059,215.1034,215.4482,30500.0
2023-05-31 12:50:00,218.68,218.68,218.33,218.64,61903.0,215.4285,215.4285,215.0837,215.3891,61903.0
2023-05-31 12:55:00,218.63,218.67,218.42,218.58,21160.0,215.3793,215.4187,215.1724,215.33,21160.0
2023-05-31 13:00:00,218.58,218.9,218.57,218.9,33569.0,215.33,215.6453,215.3202,215.6453,33569.0
2023-05-31 13:05:00,218.89,218.97,218.73,218.95,19516.0,215.6354,215.7142,215.4778,215.6945,19516.0
2023-05-31 13:10:00,218.96,219.03,218.88,218.92,19089.0,215.7044,215.7733,215.6256,215.665,19089.0
2023-05-31 13:15:00,218.91,219.1,218.68,218.77,36573.0,215.6551,215.8423,215.4285,215.5172,36573.0
2023-05-31 13:20:00,218.74,218.83,218.47,218.77,35080.0,215.4876,215.5763,215.2217,215.5172,35080.0
2023-05-31 13:25:00,218.8,218.93,218.63,218.81,20162.0,215.5468,215.6748,215.3793,215.5566,20162.0
2023-05-31 13:30:00,218.81,219.2,218.79,219.14,29212.0,215.5566,215.9408,215.5369,215.8817,29212.0
2023-05-31 13:35:00,219.14,219.55,218.88,219.51,49525.0,215.8817,216.2856,215.6256,216.2462,49525.0
2023-05-31 13:40:00,219.56,220.03,219.55,219.87,55858.0,216.2955,216.7585,216.2856,216.6008,55858.0
2023-05-31 13:45:00,219.87,219.92,219.42,219.82,42176.0,216.6008,216.6501,216.1575,216.5516,42176.0
2023-05-31 13:50:00,219.84,220.2,219.81,220.13,27685.0,216.5713,216.9259,216.5417,216.857,27685.0
2023-05-31 13:55:00,220.1,220.2,219.91,220.02,26533.0,216.8274,216.9259,216.6402,216.7486,26533.0
2023-05-31 14:00:00,219.99,220.05,219.76,219.86,37533.0,216.7191,216.7782,216.4925,216.591,37533.0
2023-05-31 14:05:00,219.84,220.16,219.78,220.14,43555.0,216.5713,216.8865,216.5122,216.8668,43555.0
2023-05-31 14:10:00,220.13,220.25,220.0,220.2,38269.0,216.857,216.9752,216.7289,216.9259,38269.0
2023-05-31 14:15:00,220.19,220.25,219.84,220.18,41028.0,216.9161,216.9752,216.5713,216.9062,41028.0
2023-05-31 14:20:00,220.16,220.18,219.89,220.08,31122.0,216.8865,216.9062,216.6205,216.8077,31122.0
2023-05-31 14:25:00,220.1,220.23,219.99,220.16,34707.0,216.8274,216.9555,216.7191,216.8865,34707.0
2023-05-31 14:30:00,220.15,220.15,219.74,219.81,70511.0,216.8767,216.8767,216.4728,216.5417,70511.0
2023-05-31 14:35:00,219.81,220.0,219.81,219.89,30750.0,216.5417,216.7289,216.5417,216.6205,30750.0
2023-05-31 14:40:00,219.89,219.94,219.8,219.9,44353.0,216.6205,216.6698,216.5319,216.6304,44353.0
2023-05-31 14:45:00,219.9,219.99,219.77,219.94,40238.0,216.6304,216.7191,216.5023,216.6698,40238.0
2023-05-31 14:50:00,219.93,219.93,219.42,219.79,59211.0,216.66,216.66,216.1575,216.522,59211.0
2023-05-31 14:55:00,219.77,219.95,219.74,219.95,27520.0,216.5023,216.6797,216.4728,216.6797,27520.0
2023-05-31 15:00:00,219.95,220.05,219.81,219.95,33048.0,216.6797,216.7782,216.5417,216.6797,33048.0
2023-05-31 15:05:00,219.95,220.08,219.77,220.08,36646.0,216.6797,216.8077,216.5023,216.8077,36646.0
2023-05-31 15:10:00,220.06,220.4,219.99,220.4,35948.0,216.788,217.123,216.7191,217.123,35948.0
2023-05-31 15:15:00,220.38,220.44,220.26,220.37,42749.0,217.1033,217.1624,216.985,217.0934,42749.0
2023-05-31 15:20:00,220.37,220.82,220.26,220.82,74681.0,217.0934,217.5367,216.985,217.5367,74681.0
2023-05-31 15:25:00,220.82,220.97,220.67,220.95,103268.0,217.5367,217.6845,217.3889,217.6648,103268.0
2023-05-31 15:30:00,220.92,220.93,220.58,220.68,60133.0,217.6352,217.6451,217.3003,217.3988,60133.0
2023-05-31 15:35:00,220.71,220.73,220.45,220.52,71964.0,217.4284,217.4481,217.1722,217.2412,71964.0
2023-05-31 15:40:00,220.53,221.11,220.48,221.08,102775.0,217.251,217.8224,217.2018,217.7929,102775.0
2023-05-31 15:45:00,221.08,221.26,220.77,220.86,118560.0,217.7929,217.9702,217.4875,217.5761,118560.0
2023-05-31 15:50:00,220.84,221.28,220.59,221.03,176220.0,217.5564,217.9899,217.3101,217.7436,176220.0
2023-05-31 15:55:00,221.02,221.53,220.98,221.11,366229.0,217.7337,218.2362,217.6943,217.8224,366229.0
2023-06-01 09:30:00,222.73,224.48,222.42,223.91,257207.0,219.4183,221.1423,219.1129,220.5808,257207.0
2023-06-01 09:35:00,223.97,224.85,223.81,224.27,119858.0,220.6399,221.5068,220.4823,220.9354,119858.0
2023-06-01 09:40:00,224.28,224.38,223.58,223.85,136447.0,220.9453,221.0438,220.2557,220.5217,136447.0
2023-06-01 09:45:00,223.9,224.09,223.37,223.73,92457.0,220.5709,220.7581,220.0488,220.4035,92457.0
2023-06-01 09:50:00,223.69,224.46,223.26,224.18,95464.0,220.364,221.1226,219.9404,220.8468,95464.0
2023-06-01 09:55:00,224.27,224.53,224.12,224.22,70714.0,220.9354,221.1916,220.7877,220.8862,70714.0
2023-06-01 10:00:00,224.29,224.56,223.91,224.15,93739.0,220.9551,221.2211,220.5808,220.8172,93739.0
2023-06-01 10:05:00,224.08,224.33,223.71,223.93,112667.0,220.7482,220.9945,220.3837,220.6005,112667.0
2023-06-01 10:10:00,223.93,224.03,223.55,223.74,74005.0,220.6005,220.699,220.2261,220.4133,74005.0
2023-06-01 10:15:00,223.76,224.17,223.42,223.5,111927.0,220.433,220.8369,220.0981,220.1769,111927.0
2023-06-01 10:20:00,223.47,223.55,223.21,223.43,61457.0,220.1473,220.2261,219.8912,220.1079,61457.0
2023-06-01 10:25:00,223.4,223.61,223.3,223.47,71339.0,220.0784,220.2852,219.9798,220.1473,71339.0
2023-06-01 10:30:00,223.5,224.1,223.46,223.95,62577.0,220.1769,220.7679,220.1375,220.6202,62577.0
2023-06-01 10:35:00,223.98,224.25,223.88,224.08,56538.0,220.6497,220.9157,220.5512,220.7482,56538.0
2023-06-01 10:40:00,224.12,224.63,224.07,224.17,52230.0,220.7877,221.2901,220.7384,220.8369,52230.0
2023-06-01 10:45:00,224.21,224.55,223.93,224.03,52904.0,220.8763,221.2113,220.6005,220.699,52904.0
2023-06-01 10:50:00,224.0,224.11,223.83,223.96,34251.0,220.6694,220.7778,220.502,220.63,34251.0
2023-06-01 10:55:00,223.95,224.04,223.7,223.74,40598.0,220.6202,220.7088,220.3739,220.4133,40598.0
2023-06-01 11:00:00,223.76,223.94,223.57,223.8,69662.0,220.433,220.6103,220.2458,220.4724,69662.0
2023-06-01 11:05:00,223.77,223.97,223.7,223.89,44380.0,220.4429,220.6399,220.3739,220.5611,44380.0
2023-06-01 11:10:00,223.9,224.3,223.78,224.26,35366.0,220.5709,220.965,220.4527,220.9256,35366.0
2023-06-01 11:15:00,224.29,224.62,224.24,224.32,53597.0,220.9551,221.2802,220.9059,220.9847,53597.0
2023-06-01 11:20:00,224.3,224.32,223.76,224.27,49166.0,220.965,220.9847,220.433,220.9354,49166.0
2023-06-01 11:25:00,224.3,224.5,224.2,224.28,68043.0,220.965,221.162,220.8665,220.9453,68043.0
2023-06-01 11:30:00,224.26,224.47,224.18,224.33,39843.0,220.9256,221.1324,220.8468,220.9945,39843.0
2023-06-01 11:35:00,224.38,224.51,224.21,224.35,25420.0,221.0438,221.1719,220.8763,221.0142,25420.0
2023-06-01 11:40:00,224.28,224.83,224.28,224.75,29401.0,220.9453,221.4871,220.9453,221.4083,29401.0
2023-06-01 11:45:00,224.76,225.21,224.67,225.04,63096.0,221.4181,221.8614,221.3295,221.694,63096.0
2023-06-01 11:50:00,225.04,225.24,224.91,225.09,33748.0,221.694,221.891,221.5659,221.7432,33748.0
2023-06-01 11:55:00,225.08,225.37,224.94,225.3,23548.0,221.7334,222.0191,221.5955,221.9501,23548.0
2023-06-01 12:00:00,225.3,225.48,225.25,225.29,30200.0,221.9501,222.1274,221.9009,221.9403,30200.0
2023-06-01 12:05:00,225.3,225.3,225.09,225.26,39923.0,221.9501,221.9501,221.7432,221.9107,39923.0
2023-06-01 12:10:00,225.26,225.39,225.24,225.36,26089.0,221.9107,222.0388,221.891,222.0092,26089.0
2023-06-01 12:15:00,225.36,225.36,225.04,225.27,32743.0,222.0092,222.0092,221.694,221.9206,32743.0
2023-06-01 12:20:00,225.23,225.46,225.22,225.22,31678.0,221.8811,222.1077,221.8713,221.8713,31678.0
2023-06-01 12:25:00,225.21,225.36,225.03,225.08,40266.0,221.8614,222.0092,221.6841,221.7334,40266.0
2023-06-01 12:30:00,225.08,225.14,224.87,224.91,21715.0,221.7334,221.7925,221.5265,221.5659,21715.0
2023-06-01 12:35:00,224.91,224.96,224.77,224.88,23185.0,221.5659,221.6152,221.428,221.5364,23185.0
2023-06-01 12:40:00,224.9,224.97,224.83,224.92,32660.0,221.5561,221.625,221.4871,221.5758,32660.0
2023-06-01 12:45:00,224.92,225.05,224.88,225.04,23590.0,221.5758,221.7038,221.5364,221.694,23590.0
2023-06-01 12:50:00,225.07,225.07,224.81,224.98,13127.0,221.7235,221.7235,221.4674,221.6349,13127.0
2023-06-01 12:55:00,224.95,225.08,224.91,225.07,19143.0,221.6053,221.7334,221.5659,221.7235,19143.0
2023-06-01 13:00:00,225.06,225.14,224.9,224.91,20777.0,221.7137,221.7925,221.5561,221.5659,20777.0
2023-06-01 13:05:00,224.9,224.92,224.77,224.84,18757.0,221.5561,221.5758,221.428,221.4969,18757.0
2023-06-01 13:10:00,224.84,225.0,224.65,224.95,28064.0,221.4969,221.6546,221.3098,221.6053,28064.0
2023-06-01 13:15:00,224.94,224.95,224.75,224.82,29506.0,221.5955,221.6053,221.4083,221.4772,29506.0
2023-06-01 13:20:00,224.84,225.19,224.78,224.99,36605.0,221.4969,221.8417,221.4378,221.6447,36605.0
2023-06-01 13:25:00,224.99,225.16,224.9,225.08,19054.0,221.6447,221.8122,221.5561,221.7334,19054.0
2023-06-01 13:30:00,225.11,225.13,224.87,224.92,18625.0,221.7629,221.7826,221.5265,221.5758,18625.0
2023-06-01 13:35:00,224.91,224.94,224.7,224.72,18805.0,221.5659,221.5955,221.359,221.3787,18805.0
2023-06-01 13:40:00,224.74,224.76,224.58,224.71,32984.0,221.3984,221.4181,221.2408,221.3689,32984.0
2023-06-01 13:45:00,224.71,224.81,224.68,224.76,14808.0,221.3689,221.4674,221.3393,221.4181,14808.0
2023-06-01 13:50:00,224.78,225.06,224.75,224.95,21588.0,221.4378,221.7137,221.4083,221.6053,21588.0
2023-06-01 13:55:00,224.97,225.18,224.93,225.03,22480.0,221.625,221.8319,221.5856,221.6841,22480.0
2023-06-01 14:00:00,225.06,225.18,224.93,225.16,23962.0,221.7137,221.8319,221.5856,221.8122,23962.0
2023-06-01 14:05:00,225.17,225.3,225.1,225.24,25653.0,221.822,221.9501,221.7531,221.891,25653.0
2023-06-01 14:10:00,225.19,225.41,225.17,225.41,23134.0,221.8417,222.0585,221.822,222.0585,23134.0
2023-06-01 14:15:00,225.4,225.59,225.33,225.36,28400.0,222.0486,222.2358,221.9797,222.0092,28400.0
2023-06-01 14:20:00,225.37,225.48,225.21,225.47,32895.0,222.0191,222.1274,221.8614,222.1176,32895.0
2023-06-01 14:25:00,225.47,225.94,225.45,225.88,44536.0,222.1176,222.5806,222.0979,222.5215,44536.0
2023-06-01 14:30:00,225.9,226.06,225.89,226.0,63916.0,222.5412,222.6988,222.5313,222.6397,63916.0
2023-06-01 14:35:00,226.0,226.06,225.92,225.98,54849.0,222.6397,222.6988,222.5609,222.62,54849.0
2023-06-01 14:40:00,225.95,226.1,225.95,226.05,27987.0,222.5904,222.7382,222.5904,222.689,27987.0
2023-06-01 14:45:00,226.05,226.14,225.98,226.08,31641.0,222.689,222.7776,222.62,222.7185,31641.0
2023-06-01 14:50:00,226.06,226.15,225.85,226.15,22119.0,222.6988,222.7875,222.4919,222.7875,22119.0
2023-06-01 14:55:00,226.14,226.15,225.93,226.14,22127.0,222.7776,222.7875,222.5707,222.7776,22127.0
2023-06-01 15:00:00,226.15,226.43,226.06,226.42,30295.0,222.7875,223.0633,222.6988,223.0535,30295.0
2023-06-01 15:05:00,226.44,226.45,226.16,226.18,22941.0,223.0732,223.083,222.7973,222.817,22941.0
2023-06-01 15:10:00,226.19,226.6,226.17,226.59,41137.0,222.8269,223.2308,222.8072,223.2209,41137.0
2023-06-01 15:15:00,226.59,226.71,226.36,226.39,31085.0,223.2209,223.3391,222.9943,223.0239,31085.0
2023-06-01 15:20:00,226.39,226.45,226.18,226.18,26207.0,223.0239,223.083,222.817,222.817,26207.0
2023-06-01 15:25:00,226.18,226.35,225.97,226.02,29269.0,222.817,222.9845,222.6101,222.6594,29269.0
2023-06-01 15:30:00,225.98,226.1,225.87,225.97,54442.0,222.62,222.7382,222.5116,222.6101,54442.0
2023-06-01 15:35:00,225.96,225.99,225.68,225.76,42247.0,222.6003,222.6298,222.3245,222.4033,42247.0
2023-06-01 15:40:00,225.72,226.14,225.64,226.09,50545.0,222.3639,222.7776,222.2851,222.7284,50545.0
2023-06-01 15:45:00,226.1,226.36,226.06,226.31,89354.0,222.7382,222.9943,222.6988,222.9451,89354.0
2023-06-01 15:50:00,226.29,226.32,225.91,226.17,80549.0,222.9254,222.9549,222.551,222.8072,80549.0
2023-06-01 15:55:00,226.18,226.5,226.18,226.5,233543.0,222.817,223.1323,222.817,223.1323,233543.0
2023-06-02 09:30:00,228.81,230.27,228.51,230.02,303005.0,225.4079,226.8462,225.1124,226.5999,303005.0
2023-06-02 09:35:00,230.04,230.12,229.17,229.43,84434.0,226.6196,226.6984,225.7626,226.0187,84434.0
2023-06-02 09:40:00,229.47,229.78,229.01,229.12,77216.0,226.0581,226.3635,225.6049,225.7133,77216.0
2023-06-02 09:45:00,229.25,229.33,228.56,229.19,42808.0,225.8414,225.9202,225.1616,225.7823,42808.0
2023-06-02 09:50:00,229.15,229.3,228.7,228.87,50236.0,225.7429,225.8906,225.2996,225.467,50236.0
2023-06-02 09:55:00,228.85,228.88,228.01,228.01,51265.0,225.4473,225.4769,224.6198,224.6198,51265.0
2023-06-02 10:00:00,228.05,228.18,227.63,227.96,57954.0,224.6592,224.7873,224.2455,224.5706,57954.0
2023-06-02 10:05:00,227.94,228.04,227.43,227.69,40754.0,224.5509,224.6494,224.0484,224.3046,40754.0
2023-06-02 10:10:00,227.7,228.36,227.7,228.32,51195.0,224.3144,224.9646,224.3144,224.9252,51195.0
2023-06-02 10:15:00,228.31,228.45,227.57,227.67,68368.0,224.9154,225.0533,224.1864,224.2849,68368.0
2023-06-02 10:20:00,227.72,227.78,227.42,227.74,42238.0,224.3341,224.3932,224.0386,224.3538,42238.0
2023-06-02 10:25:00,227.66,228.01,227.52,227.9,29047.0,224.275,224.6198,224.1371,224.5114,29047.0
2023-06-02 10:30:00,227.91,228.02,227.61,227.69,28549.0,224.5213,224.6297,224.2258,224.3046,28549.0
2023-06-02 10:35:00,227.72,227.82,227.61,227.74,26750.0,224.3341,224.4326,224.2258,224.3538,26750.0
2023-06-02 10:40:00,227.77,227.98,227.6,227.98,35105.0,224.3834,224.5903,224.2159,224.5903,35105.0
2023-06-02 10:45:00,227.98,228.28,227.84,228.23,30052.0,224.5903,224.8858,224.4523,224.8365,30052.0
2023-06-02 10:50:00,228.23,228.26,227.8,227.81,60209.0,224.8365,224.8661,224.4129,224.4228,60209.0
2023-06-02 10:55:00,227.83,228.23,227.72,228.22,39116.0,224.4425,224.8365,224.3341,224.8267,39116.0
2023-06-02 11:00:00,228.25,228.93,228.24,228.83,48217.0,224.8562,225.5261,224.8464,225.4276,48217.0
2023-06-02 11:05:00,228.85,228.88,228.25,228.27,27727.0,225.4473,225.4769,224.8562,224.8759,27727.0
2023-06-02 11:10:00,228.32,228.66,228.3,228.59,30691.0,224.9252,225.2601,224.9055,225.1912,30691.0
2023-06-02 11:15:00,228.58,228.74,228.54,228.56,21401.0,225.1813,225.339,225.1419,225.1616,21401.0
2023-06-02 11:20:00,228.56,228.64,228.31,228.33,23235.0,225.1616,225.2404,224.9154,224.9351,23235.0
2023-06-02 11:25:00,228.32,228.64,228.3,228.46,25698.0,224.9252,225.2404,224.9055,225.0631,25698.0
2023-06-02 11:30:00,228.5,228.66,228.38,228.4,15632.0,225.1025,225.2601,224.9843,225.004,15632.0
2023-06-02 11:35:00,228.42,228.42,228.07,228.11,28530.0,225.0237,225.0237,224.6789,224.7183,28530.0
2023-06-02 11:40:00,228.11,228.4,228.06,228.4,20255.0,224.7183,225.004,224.6691,225.004,20255.0
2023-06-02 11:45:00,228.38,228.42,228.26,228.37,17346.0,224.9843,225.0237,224.8661,224.9745,17346.0
2023-06-02 11:50:00,228.4,228.42,228.2,228.41,25387.0,225.004,225.0237,224.807,225.0139,25387.0
2023-06-02 11:55:00,228.4,228.67,228.38,228.45,22610.0,225.004,225.27,224.9843,225.0533,22610.0
2023-06-02 12:00:00,228.48,228.56,228.4,228.4,18205.0,225.0828,225.1616,225.004,225.004,18205.0
2023-06-02 12:05:00,228.4,228.64,228.34,228.44,25800.0,225.004,225.2404,224.9449,225.0434,25800.0
2023-06-02 12:10:00,228.45,228.55,228.42,228.48,20476.0,225.0533,225.1518,225.0237,225.0828,20476.0
2023-06-02 12:15:00,228.48,228.56,228.36,228.52,18529.0,225.0828,225.1616,224.9646,225.1222,18529.0
2023-06-02 12:20:00,228.52,228.7,228.48,228.61,16370.0,225.1222,225.2996,225.0828,225.2109,16370.0
2023-06-02 12:25:00,228.63,228.65,228.28,228.35,25375.0,225.2306,225.2503,224.8858,224.9548,25375.0
2023-06-02 12:30:00,228.36,228.4,228.25,228.39,16593.0,224.9646,225.004,224.8562,224.9942,16593.0
2023-06-02 12:35:00,228.4,228.57,228.39,228.54,16542.0,225.004,225.1715,224.9942,225.1419,16542.0
2023-06-02 12:40:00,228.53,228.68,228.41,228.61,23040.0,225.1321,225.2799,225.0139,225.2109,23040.0
2023-06-02 12:45:00,228.61,228.88,228.58,228.63,25521.0,225.2109,225.4769,225.1813,225.2306,25521.0
2023-06-02 12:50:00,228.65,228.71,228.51,228.71,13858.0,225.2503,225.3094,225.1124,225.3094,13858.0
2023-06-02 12:55:00,228.72,228.87,228.59,228.83,19612.0,225.3193,225.467,225.1912,225.4276,19612.0
2023-06-02 13:00:00,228.87,228.88,228.66,228.67,22743.0,225.467,225.4769,225.2601,225.27,22743.0
2023-06-02 13:05:00,228.7,228.82,228.6,228.77,22442.0,225.2996,225.4178,225.201,225.3685,22442.0
2023-06-02 13:10:00,228.74,228.76,228.45,228.55,17477.0,225.339,225.3587,225.0533,225.1518,17477.0
2023-06-02 13:15:00,228.55,228.71,228.5,228.65,19989.0,225.1518,225.3094,225.1025,225.2503,19989.0
2023-06-02 13:20:00,228.61,228.84,228.61,228.75,27471.0,225.2109,225.4375,225.2109,225.3488,27471.0
2023-06-02 13:25:00,228.77,228.85,228.69,228.7,24939.0,225.3685,225.4473,225.2897,225.2996,24939.0
2023-06-02 13:30:00,228.71,228.73,228.59,228.64,18788.0,225.3094,225.3291,225.1912,225.2404,18788.0
2023-06-02 13:35:00,228.62,228.65,228.52,228.59,22563.0,225.2207,225.2503,225.1222,225.1912,22563.0
2023-06-02 13:40:00,228.59,228.6,228.24,228.43,24909.0,225.1912,225.201,224.8464,225.0336,24909.0
2023-06-02 13:45:00,228.42,228.55,228.24,228.49,20877.0,225.0237,225.1518,224.8464,225.0927,20877.0
2023-06-02 13:50:00,228.49,228.52,228.37,228.46,36408.0,225.0927,225.1222,224.9745,225.0631,36408.0
2023-06-02 13:55:00,228.45,228.81,228.41,228.77,34541.0,225.0533,225.4079,225.0139,225.3685,34541.0
2023-06-02 14:00:00,228.78,228.8,228.6,228.62,19734.0,225.3784,225.3981,225.201,225.2207,19734.0
2023-06-02 14:05:00,228.6,228.6,228.26,228.35,19479.0,225.201,225.201,224.8661,224.9548,19479.0
2023-06-02 14:10:00,228.36,228.36,228.24,228.3,23622.0,224.9646,224.9646,224.8464,224.9055,23622.0
2023-06-02 14:15:00,228.29,228.35,228.08,228.17,39577.0,224.8957,224.9548,224.6888,224.7774,39577.0
2023-06-02 14:20:00,228.15,228.27,228.11,228.17,34747.0,224.7577,224.8759,224.7183,224.7774,34747.0
2023-06-02 14:25:00,228.2,228.48,228.18,228.43,30763.0,224.807,225.0828,224.7873,225.0336,30763.0
2023-06-02 14:30:00,228.4,228.46,228.31,228.39,40656.0,225.004,225.0631,224.9154,224.9942,40656.0
2023-06-02 14:35:00,228.41,228.75,228.35,228.67,18543.0,225.0139,225.3488,224.9548,225.27,18543.0
2023-06-02 14:40:00,228.66,228.88,228.57,228.84,20056.0,225.2601,225.4769,225.1715,225.4375,20056.0
2023-06-02 14:45:00,228.84,228.95,228.77,228.8,29838.0,225.4375,225.5458,225.3685,225.3981,29838.0
2023-06-02 14:50:00,228.8,228.95,228.8,228.94,15775.0,225.3981,225.5458,225.3981,225.536,15775.0
2023-06-02 14:55:00,228.95,229.11,228.88,229.02,34741.0,225.5458,225.7035,225.4769,225.6148,34741.0
2023-06-02 15:00:00,229.04,229.11,228.98,229.0,24363.0,225.6345,225.7035,225.5754,225.5951,24363.0
2023-06-02 15:05:00,229.02,229.16,228.95,229.01,24465.0,225.6148,225.7527,225.5458,225.6049,24465.0
2023-06-02 15:10:00,229.0,229.0,228.72,228.86,27131.0,225.5951,225.5951,225.3193,225.4572,27131.0
2023-06-02 15:15:00,228.89,229.04,228.87,229.03,28490.0,225.4867,225.6345,225.467,225.6246,28490.0
2023-06-02 15:20:00,229.04,229.07,228.71,228.74,33385.0,225.6345,225.6641,225.3094,225.339,33385.0
2023-06-02 15:25:00,228.74,228.78,228.63,228.7,28887.0,225.339,225.3784,225.2306,225.2996,28887.0
2023-06-02 15:30:00,228.68,228.78,228.48,228.72,45004.0,225.2799,225.3784,225.0828,225.3193,45004.0
2023-06-02 15:35:00,228.73,228.81,228.66,228.68,31301.0,225.3291,225.4079,225.2601,225.2799,31301.0
2023-06-02 15:40:00,228.68,228.92,228.57,228.58,54044.0,225.2799,225.5163,225.1715,225.1813,54044.0
2023-06-02 15:45:00,228.58,228.87,228.5,228.79,57648.0,225.1813,225.467,225.1025,225.3882,57648.0
2023-06-02 15:50:00,228.77,228.99,228.58,228.95,89220.0,225.3685,225.5852,225.1813,225.5458,89220.0
2023-06-02 15:55:00,228.97,229.03,228.58,228.66,218084.0,225.5655,225.6246,225.1813,225.2601,218084.0
2023-06-05 09:30:00,227.91,228.1,226.22,227.07,151223.0,224.5213,224.7085,222.8564,223.6938,151223.0
2023-06-05 09:35:00,227.04,227.95,226.84,227.58,31716.0,223.6642,224.5607,223.4672,224.1962,31716.0
2023-06-05 09:40:00,227.59,227.82,227.36,227.47,34700.0,224.2061,224.4326,223.9795,224.0878,34700.0
2023-06-05 09:45:00,227.46,227.69,226.75,227.13,33612.0,224.078,224.3046,223.3785,223.7529,33612.0
2023-06-05 09:50:00,227.05,227.54,226.85,227.05,4479.0,223.6741,224.1568,223.4771,223.6741,4479.0
2023-06-05 09:55:00,226.66,226.91,225.84,226.14,53078.0,223.2899,223.5362,222.4821,222.7776,53078.0
2023-06-05 10:00:00,226.16,226.85,226.06,226.7,80494.0,222.7973,223.4771,222.6988,223.3293,80494.0
2023-06-05 10:05:00,226.79,226.91,226.11,226.21,44023.0,223.418,223.5362,222.7481,222.8466,44023.0
2023-06-05 10:10:00,226.16,226.34,225.4,225.45,115335.0,222.7973,222.9746,222.0486,222.0979,115335.0
2023-06-05 10:15:00,225.47,226.65,225.31,226.42,55026.0,222.1176,223.28,221.96,223.0535,55026.0
2023-06-05 10:20:00,226.44,226.59,226.09,226.18,24077.0,223.0732,223.2209,222.7284,222.817,24077.0
2023-06-05 10:25:00,226.29,226.71,226.03,226.49,25565.0,222.9254,223.3391,222.6693,223.1224,25565.0
2023-06-05 10:30:00,226.51,226.99,226.47,226.81,29028.0,223.1421,223.615,223.1027,223.4377,29028.0
2023-06-05 10:35:00,226.87,227.27,226.78,226.93,32568.0,223.4968,223.8908,223.4081,223.5559,32568.0
2023-06-05 10:40:00,226.98,227.15,226.76,226.95,36540.0,223.6051,223.7726,223.3884,223.5756,36540.0
2023-06-05 10:45:00,226.99,227.23,226.83,226.92,61371.0,223.615,223.8514,223.4574,223.546,61371.0
2023-06-05 10:50:00,226.94,227.02,226.77,226.8,26866.0,223.5657,223.6445,223.3983,223.4278,26866.0
2023-06-05 10:55:00,226.84,226.92,226.54,226.69,21703.0,223.4672,223.546,223.1717,223.3194,21703.0
2023-06-05 11:00:00,226.66,226.8,226.53,226.56,35583.0,223.2899,223.4278,223.1618,223.1914,35583.0
2023-06-05 11:05:00,226.56,227.0,226.53,226.96,28865.0,223.1914,223.6248,223.1618,223.5854,28865.0
2023-06-05 11:10:00,226.96,227.2,226.91,227.13,29600.0,223.5854,223.8219,223.5362,223.7529,29600.0
2023-06-05 11:15:00,227.13,227.27,226.97,227.08,19974.0,223.7529,223.8908,223.5953,223.7036,19974.0
2023-06-05 11:20:00,227.04,227.07,226.69,226.73,15196.0,223.6642,223.6938,223.3194,223.3588,15196.0
2023-06-05 11:25:00,226.75,226.93,226.71,226.87,14376.0,223.3785,223.5559,223.3391,223.4968,14376.0
2023-06-05 11:30:00,226.84,226.98,226.66,226.91,25201.0,223.4672,223.6051,223.2899,223.5362,25201.0
2023-06-05 11:35:00,226.91,226.96,226.71,226.78,21024.0,223.5362,223.5854,223.3391,223.4081,21024.0
2023-06-05 11:40:00,226.75,227.1,226.69,227.1,17954.0,223.3785,223.7233,223.3194,223.7233,17954.0
2023-06-05 11:45:00,227.15,227.18,226.98,227.09,21819.0,223.7726,223.8022,223.6051,223.7135,21819.0
2023-06-05 11:50:00,227.1,227.38,227.07,227.14,18535.0,223.7233,223.9992,223.6938,223.7627,18535.0
2023-06-05 11:55:00,227.12,227.3,227.1,227.2,12520.0,223.743,223.9204,223.7233,223.8219,12520.0
2023-06-05 12:00:00,227.22,227.39,227.12,227.14,15404.0,223.8416,224.009,223.743,223.7627,15404.0
2023-06-05 12:05:00,227.14,227.59,227.0,227.56,15875.0,223.7627,224.2061,223.6248,224.1765,15875.0
2023-06-05 12:10:00,227.56,227.83,227.56,227.77,33444.0,224.1765,224.4425,224.1765,224.3834,33444.0
2023-06-05 12:15:00,227.78,227.94,227.7,227.79,20485.0,224.3932,224.5509,224.3144,224.4031,20485.0
2023-06-05 12:20:00,227.84,228.17,227.81,227.99,29462.0,224.4523,224.7774,224.4228,224.6001,29462.0
2023-06-05 12:25:00,227.96,228.2,227.89,228.15,12259.0,224.5706,224.807,224.5016,224.7577,12259.0
2023-06-05 12:30:00,228.17,228.26,227.96,228.02,8379.0,224.7774,224.8661,224.5706,224.6297,8379.0
2023-06-05 12:35:00,228.05,228.19,227.99,228.14,14834.0,224.6592,224.7971,224.6001,224.7479,14834.0
2023-06-05 12:40:00,228.19,228.19,228.0,228.06,21395.0,224.7971,224.7971,224.61,224.6691,21395.0
2023-06-05 12:45:00,228.05,228.33,228.02,228.24,17363.0,224.6592,224.9351,224.6297,224.8464,17363.0
2023-06-05 12:50:00,228.29,228.29,228.09,228.15,10669.0,224.8957,224.8957,224.6986,224.7577,10669.0
2023-06-05 12:55:00,228.13,228.15,227.98,228.07,7765.0,224.738,224.7577,224.5903,224.6789,7765.0
2023-06-05 13:00:00,228.07,228.12,227.84,227.84,9662.0,224.6789,224.7282,224.4523,224.4523,9662.0
2023-06-05 13:05:00,227.84,227.98,227.84,227.94,12905.0,224.4523,224.5903,224.4523,224.5509,12905.0
2023-06-05 13:10:00,227.97,227.99,227.76,227.84,12377.0,224.5804,224.6001,224.3735,224.4523,12377.0
2023-06-05 13:15:00,227.79,227.85,227.65,227.81,10950.0,224.4031,224.4622,224.2652,224.4228,10950.0
2023-06-05 13:20:00,227.81,227.89,227.73,227.78,7017.0,224.4228,224.5016,224.344,224.3932,7017.0
2023-06-05 13:25:00,227.75,227.77,227.44,227.54,18719.0,224.3637,224.3834,224.0583,224.1568,18719.0
2023-06-05 13:30:00,227.5,227.54,227.35,227.54,13380.0,224.1174,224.1568,223.9696,224.1568,13380.0
2023-06-05 13:35:00,227.55,227.56,227.4,227.5,8827.0,224.1667,224.1765,224.0189,224.1174,8827.0
2023-06-05 13:40:00,227.49,227.54,227.4,227.43,9692.0,224.1075,224.1568,224.0189,224.0484,9692.0
2023-06-05 13:45:00,227.39,227.54,227.39,227.49,9505.0,224.009,224.1568,224.009,224.1075,9505.0
2023-06-05 13:50:00,227.5,227.63,227.46,227.57,13072.0,224.1174,224.2455,224.078,224.1864,13072.0
2023-06-05 13:55:00,227.56,227.75,227.46,227.71,21891.0,224.1765,224.3637,224.078,224.3243,21891.0
2023-06-05 14:00:00,227.71,227.82,227.57,227.65,18761.0,224.3243,224.4326,224.1864,224.2652,18761.0
2023-06-05 14:05:00,227.66,227.68,227.38,227.48,16121.0,224.275,224.2947,223.9992,224.0977,16121.0
2023-06-05 14:10:00,227.48,227.48,227.18,227.28,12901.0,224.0977,224.0977,223.8022,223.9007,12901.0
2023-06-05 14:15:00,227.25,227.36,227.2,227.26,16691.0,223.8711,223.9795,223.8219,223.881,16691.0
2023-06-05 14:20:00,227.25,227.36,227.16,227.25,20553.0,223.8711,223.9795,223.7825,223.8711,20553.0
2023-06-05 14:25:00,227.25,227.28,227.04,227.19,28687.0,223.8711,223.9007,223.6642,223.812,28687.0
2023-06-05 14:30:00,227.19,227.21,226.58,226.71,33564.0,223.812,223.8317,223.2111,223.3391,33564.0
2023-06-05 14:35:00,226.71,226.87,226.6,226.63,19388.0,223.3391,223.4968,223.2308,223.2603,19388.0
2023-06-05 14:40:00,226.62,226.81,226.62,226.77,13845.0,223.2505,223.4377,223.2505,223.3983,13845.0
2023-06-05 14:45:00,226.74,226.76,226.44,226.49,24959.0,223.3687,223.3884,223.0732,223.1224,24959.0
2023-06-05 14:50:00,226.47,226.79,226.3,226.72,25979.0,223.1027,223.418,222.9352,223.349,25979.0
2023-06-05 14:55:00,226.72,226.91,226.71,226.86,22518.0,223.349,223.5362,223.3391,223.4869,22518.0
2023-06-05 15:00:00,226.87,226.97,226.52,226.56,33987.0,223.4968,223.5953,223.152,223.1914,33987.0
2023-06-05 15:05:00,226.56,226.79,226.48,226.64,26009.0,223.1914,223.418,223.1126,223.2702,26009.0
2023-06-05 15:10:00,226.64,227.08,226.6,227.03,25172.0,223.2702,223.7036,223.2308,223.6544,25172.0
2023-06-05 15:15:00,227.03,227.29,226.92,227.17,38146.0,223.6544,223.9105,223.546,223.7923,38146.0
2023-06-05 15:20:00,227.16,227.33,227.1,227.26,31245.0,223.7825,223.9499,223.7233,223.881,31245.0
2023-06-05 15:25:00,227.24,227.33,227.08,227.3,24090.0,223.8613,223.9499,223.7036,223.9204,24090.0
2023-06-05 15:30:00,227.28,227.42,227.09,227.1,33809.0,223.9007,224.0386,223.7135,223.7233,33809.0
2023-06-05 15:35:00,227.11,227.21,226.94,227.12,32469.0,223.7332,223.8317,223.5657,223.743,32469.0
2023-06-05 15:40:00,227.13,227.29,227.1,227.16,29631.0,223.7529,223.9105,223.7233,223.7825,29631.0
2023-06-05 15:45:00,227.15,227.41,227.01,227.34,51648.0,223.7726,224.0287,223.6347,223.9598,51648.0
2023-06-05 15:50:00,227.35,227.42,226.85,226.85,74666.0,223.9696,224.0386,223.4771,223.4771,74666.0
2023-06-05 15:55:00,226.86,226.91,226.68,226.8,240228.0,223.4869,223.5362,223.3096,223.4278,240228.0
2023-06-06 09:30:00,226.69,227.26,226.16,227.26,166368.0,223.3194,223.881,222.7973,223.881,166368.0
2023-06-06 09:35:00,227.33,228.18,227.24,227.49,48497.0,223.9499,224.7873,223.8613,224.1075,48497.0
2023-06-06 09:40:00,227.54,227.74,227.17,227.57,72427.0,224.1568,224.3538,223.7923,224.1864,72427.0
2023-06-06 09:45:00,227.53,228.0,227.33,227.84,73949.0,224.147,224.61,223.9499,224.4523,73949.0
2023-06-06 09:50:00,227.88,228.01,227.6,227.98,60245.0,224.4917,224.6198,224.2159,224.5903,60245.0
2023-06-06 09:55:00,227.99,227.99,227.42,227.86,66131.0,224.6001,224.6001,224.0386,224.472,66131.0
2023-06-06 10:00:00,227.83,228.44,227.79,228.31,97151.0,224.4425,225.0434,224.4031,224.9154,97151.0
2023-06-06 10:05:00,228.31,229.15,228.05,229.09,108576.0,224.9154,225.7429,224.6592,225.6838,108576.0
2023-06-06 10:10:00,229.1,229.22,228.69,228.81,79625.0,225.6936,225.8118,225.2897,225.4079,79625.0
2023-06-06 10:15:00,228.85,229.25,228.71,229.12,55330.0,225.4473,225.8414,225.3094,225.7133,55330.0
2023-06-06 10:20:00,229.15,229.25,228.6,228.99,58918.0,225.7429,225.8414,225.201,225.5852,58918.0
2023-06-06 10:25:00,228.96,228.98,228.44,228.49,34775.0,225.5557,225.5754,225.0434,225.0927,34775.0
2023-06-06 10:30:00,228.49,228.75,228.4,228.48,39309.0,225.0927,225.3488,225.004,225.0828,39309.0
2023-06-06 10:35:00,228.56,228.57,228.04,228.23,36462.0,225.1616,225.1715,224.6494,224.8365,36462.0
2023-06-06 10:40:00,228.25,228.34,228.14,228.24,33620.0,224.8562,224.9449,224.7479,224.8464,33620.0
2023-06-06 10:45:00,228.26,228.82,228.26,228.77,47954.0,224.8661,225.4178,224.8661,225.3685,47954.0
2023-06-06 10:50:00,228.81,228.87,228.33,228.36,24947.0,225.4079,225.467,224.9351,224.9646,24947.0
2023-06-06 10:55:00,228.33,228.35,227.9,228.02,32399.0,224.9351,224.9548,224.5114,224.6297,32399.0
2023-06-06 11:00:00,228.01,228.03,227.72,227.73,46855.0,224.6198,224.6395,224.3341,224.344,46855.0
2023-06-06 11:05:00,227.76,228.0,227.73,227.79,40133.0,224.3735,224.61,224.344,224.4031,40133.0
2023-06-06 11:10:00,227.8,228.11,227.79,227.88,25979.0,224.4129,224.7183,224.4031,224.4917,25979.0
2023-06-06 11:15:00,227.84,228.08,227.81,228.06,37799.0,224.4523,224.6888,224.4228,224.6691,37799.0
2023-06-06 11:20:00,228.06,228.26,227.83,227.84,30498.0,224.6691,224.8661,224.4425,224.4523,30498.0
2023-06-06 11:25:00,227.83,228.06,227.53,227.94,28292.0,224.4425,224.6691,224.147,224.5509,28292.0
2023-06-06 11:30:00,227.94,228.19,227.84,227.87,27439.0,224.5509,224.7971,224.4523,224.4819,27439.0
2023-06-06 11:35:00,227.88,228.21,227.88,228.2,28912.0,224.4917,224.8168,224.4917,224.807,28912.0
2023-06-06 11:40:00,228.2,228.2,227.7,227.74,57902.0,224.807,224.807,224.3144,224.3538,57902.0
2023-06-06 11:45:00,227.74,228.02,227.73,227.95,68954.0,224.3538,224.6297,224.344,224.5607,68954.0
2023-06-06 11:50:00,227.95,228.12,227.94,228.11,24410.0,224.5607,224.7282,224.5509,224.7183,24410.0
2023-06-06 11:55:00,228.13,228.41,228.13,228.4,40405.0,224.738,225.0139,224.738,225.004,40405.0
2023-06-06 12:00:00,228.41,228.56,228.25,228.47,63736.0,225.0139,225.1616,224.8562,225.073,63736.0
2023-06-06 12:05:00,228.45,228.5,228.21,228.5,52328.0,225.0533,225.1025,224.8168,225.1025,52328.0
2023-06-06 12:10:00,228.49,228.61,228.41,228.53,30762.0,225.0927,225.2109,225.0139,225.1321,30762.0
2023-06-06 12:15:00,228.5,228.57,228.4,228.49,38765.0,225.1025,225.1715,225.004,225.0927,38765.0
2023-06-06 12:20:00,228.5,228.5,228.27,228.44,28227.0,225.1025,225.1025,224.8759,225.0434,28227.0
2023-06-06 12:25:00,228.44,228.52,228.32,228.49,57353.0,225.0434,225.1222,224.9252,225.0927,57353.0
2023-06-06 12:30:00,228.48,228.51,228.37,228.46,33938.0,225.0828,225.1124,224.9745,225.0631,33938.0
2023-06-06 12:35:00,228.45,228.48,228.32,228.39,24182.0,225.0533,225.0828,224.9252,224.9942,24182.0
2023-06-06 12:40:00,228.4,228.44,228.17,228.37,30565.0,225.004,225.0434,224.7774,224.9745,30565.0
2023-06-06 12:45:00,228.34,228.35,228.1,228.1,15629.0,224.9449,224.9548,224.7085,224.7085,15629.0
2023-06-06 12:50:00,228.13,228.28,228.1,228.26,22492.0,224.738,224.8858,224.7085,224.8661,22492.0
2023-06-06 12:55:00,228.25,228.28,228.0,228.09,18514.0,224.8562,224.8858,224.61,224.6986,18514.0
2023-06-06 13:00:00,228.09,228.21,228.06,228.07,18257.0,224.6986,224.8168,224.6691,224.6789,18257.0
2023-06-06 13:05:00,228.09,228.5,228.08,228.49,23203.0,224.6986,225.1025,224.6888,225.0927,23203.0
2023-06-06 13:10:00,228.5,228.52,228.33,228.42,22524.0,225.1025,225.1222,224.9351,225.0237,22524.0
2023-06-06 13:15:00,228.43,228.51,228.22,228.23,22292.0,225.0336,225.1124,224.8267,224.8365,22292.0
2023-06-06 13:20:00,228.22,228.22,227.92,227.96,23467.0,224.8267,224.8267,224.5312,224.5706,23467.0
2023-06-06 13:25:00,227.91,227.97,227.72,227.94,16232.0,224.5213,224.5804,224.3341,224.5509,16232.0
2023-06-06 13:30:00,227.94,228.08,227.87,227.91,17530.0,224.5509,224.6888,224.4819,224.5213,17530.0
2023-06-06 13:35:00,227.92,228.04,227.7,227.72,27848.0,224.5312,224.6494,224.3144,224.3341,27848.0
2023-06-06 13:40:00,227.72,227.85,227.66,227.69,25477.0,224.3341,224.4622,224.275,224.3046,25477.0
2023-06-06 13:45:00,227.68,227.98,227.67,227.98,18203.0,224.2947,224.5903,224.2849,224.5903,18203.0
2023-06-06 13:50:00,227.94,228.07,227.86,227.9,18371.0,224.5509,224.6789,224.472,224.5114,18371.0
2023-06-06 13:55:00,227.87,227.87,227.62,227.83,21577.0,224.4819,224.4819,224.2356,224.4425,21577.0
2023-06-06 14:00:00,227.84,227.95,227.67,227.84,70138.0,224.4523,224.5607,224.2849,224.4523,70138.0
2023-06-06 14:05:00,227.87,228.03,227.69,228.03,36156.0,224.4819,224.6395,224.3046,224.6395,36156.0
2023-06-06 14:10:00,228.04,228.19,228.04,228.13,13761.0,224.6494,224.7971,224.6494,224.738,13761.0
2023-06-06 14:15:00,228.13,228.2,228.03,228.03,39599.0,224.738,224.807,224.6395,224.6395,39599.0
2023-06-06 14:20:00,227.97,228.21,227.97,228.17,44740.0,224.5804,224.8168,224.5804,224.7774,44740.0
2023-06-06 14:25:00,228.16,228.24,228.09,228.17,24687.0,224.7676,224.8464,224.6986,224.7774,24687.0
2023-06-06 14:30:00,228.17,228.22,228.06,228.18,21564.0,224.7774,224.8267,224.6691,224.7873,21564.0
2023-06-06 14:35:00,228.18,228.3,228.17,228.19,13871.0,224.7873,224.9055,224.7774,224.7971,13871.0
2023-06-06 14:40:00,228.17,228.36,228.17,228.33,30671.0,224.7774,224.9646,224.7774,224.9351,30671.0
2023-06-06 14:45:00,228.31,228.39,228.25,228.32,42063.0,224.9154,224.9942,224.8562,224.9252,42063.0
2023-06-06 14:50:00,228.33,228.49,228.32,228.45,15829.0,224.9351,225.0927,224.9252,225.0533,15829.0
2023-06-06 14:55:00,228.43,228.43,228.28,228.34,37654.0,225.0336,225.0336,224.8858,224.9449,37654.0
2023-06-06 15:00:00,228.36,228.5,228.25,228.28,25378.0,224.9646,225.1025,224.8562,224.8858,25378.0
2023-06-06 15:05:00,228.29,228.4,228.24,228.3,27074.0,224.8957,225.004,224.8464,224.9055,27074.0
2023-06-06 15:10:00,228.32,228.34,228.24,228.24,15173.0,224.9252,224.9449,224.8464,224.8464,15173.0
2023-06-06 15:15:00,228.26,228.38,228.26,228.31,25868.0,224.8661,224.9843,224.8661,224.9154,25868.0
2023-06-06 15:20:00,228.31,228.35,228.23,228.28,23544.0,224.9154,224.9548,224.8365,224.8858,23544.0
2023-06-06 15:25:00,228.29,228.34,228.22,228.31,40981.0,224.8957,224.9449,224.8267,224.9154,40981.0
2023-06-06 15:30:00,228.33,228.34,228.16,228.22,52699.0,224.9351,224.9449,224.7676,224.8267,52699.0
2023-06-06 15:35:00,228.21,228.31,227.97,227.97,80327.0,224.8168,224.9154,224.5804,224.5804,80327.0
2023-06-06 15:40:00,227.97,228.23,227.93,228.17,56148.0,224.5804,224.8365,224.541,224.7774,56148.0
2023-06-06 15:45:00,228.12,228.41,228.08,228.34,64186.0,224.7282,225.0139,224.6888,224.9449,64186.0
2023-06-06 15:50:00,228.34,228.53,228.18,228.19,107316.0,224.9449,225.1321,224.7873,224.7971,107316.0
2023-06-06 15:55:00,228.19,228.46,228.07,228.21,250222.0,224.7971,225.0631,224.6789,224.8168,250222.0
2023-06-07 09:30:00,227.0,227.55,226.82,226.91,276082.0,223.6248,224.1667,223.4475,223.5362,276082.0
2023-06-07 09:35:00,226.9,226.9,226.02,226.48,55913.0,223.5263,223.5263,222.6594,223.1126,55913.0
2023-06-07 09:40:00,226.48,226.73,225.89,225.89,64574.0,223.1126,223.3588,222.5313,222.5313,64574.0
2023-06-07 09:45:00,225.93,226.28,224.51,224.52,170591.0,222.5707,222.9155,221.1719,221.1817,170591.0
2023-06-07 09:50:00,224.55,225.08,224.06,224.4,151367.0,221.2113,221.7334,220.7285,221.0635,151367.0
2023-06-07 09:55:00,224.35,224.53,223.15,224.11,165114.0,221.0142,221.1916,219.8321,220.7778,165114.0
2023-06-07 10:00:00,224.1,224.2,223.23,223.7,164992.0,220.7679,220.8665,219.9109,220.3739,164992.0
2023-06-07 10:05:00,223.7,223.75,222.52,222.56,116260.0,220.3739,220.4232,219.2114,219.2508,116260.0
2023-06-07 10:10:00,222.54,222.86,222.28,222.34,180494.0,219.2311,219.5464,218.975,219.0341,180494.0
2023-06-07 10:15:00,222.34,223.32,222.29,222.71,170431.0,219.0341,219.9995,218.9849,219.3986,170431.0
2023-06-07 10:20:00,222.7,222.79,222.25,222.32,112695.0,219.3888,219.4774,218.9455,219.0144,112695.0
2023-06-07 10:25:00,222.26,222.66,221.81,222.08,121119.0,218.9553,219.3494,218.512,218.778,121119.0
2023-06-07 10:30:00,222.08,222.32,221.52,221.55,114110.0,218.778,219.0144,218.2263,218.2559,114110.0
2023-06-07 10:35:00,221.52,221.53,221.02,221.26,94693.0,218.2263,218.2362,217.7337,217.9702,94693.0
2023-06-07 10:40:00,221.26,221.86,221.17,221.83,71905.0,217.9702,218.5613,217.8815,218.5317,71905.0
2023-06-07 10:45:00,221.84,222.25,221.79,221.92,62405.0,218.5416,218.9455,218.4923,218.6204,62405.0
2023-06-07 10:50:00,221.92,222.02,221.59,221.82,107417.0,218.6204,218.7189,218.2953,218.5218,107417.0
2023-06-07 10:55:00,221.78,221.79,221.03,221.44,131495.0,218.4824,218.4923,217.7436,218.1475,131495.0
2023-06-07 11:00:00,221.43,221.8,221.28,221.79,53725.0,218.1376,218.5021,217.9899,218.4923,53725.0
2023-06-07 11:05:00,221.79,222.03,221.64,221.99,63783.0,218.4923,218.7287,218.3445,218.6893,63783.0
2023-06-07 11:10:00,221.99,222.01,221.5,221.61,47731.0,218.6893,218.709,218.2066,218.315,47731.0
2023-06-07 11:15:00,221.67,221.9,221.49,221.89,50175.0,218.3741,218.6007,218.1968,218.5908,50175.0
2023-06-07 11:20:00,221.87,221.87,221.57,221.68,44181.0,218.5711,218.5711,218.2756,218.3839,44181.0
2023-06-07 11:25:00,221.71,222.07,221.68,222.07,45325.0,218.4135,218.7681,218.3839,218.7681,45325.0
2023-06-07 11:30:00,222.06,222.82,222.06,222.73,65639.0,218.7583,219.507,218.7583,219.4183,65639.0
2023-06-07 11:35:00,222.75,223.25,222.72,223.03,109528.0,219.438,219.9306,219.4085,219.7139,109528.0
2023-06-07 11:40:00,223.04,223.4,222.97,223.14,99067.0,219.7237,220.0784,219.6548,219.8222,99067.0
2023-06-07 11:45:00,223.18,223.48,223.1,223.25,53635.0,219.8616,220.1572,219.7828,219.9306,53635.0
2023-06-07 11:50:00,223.24,223.33,223.0,223.31,51858.0,219.9207,220.0094,219.6843,219.9897,51858.0
2023-06-07 11:55:00,223.34,223.41,223.03,223.14,44473.0,220.0192,220.0882,219.7139,219.8222,44473.0
2023-06-07 12:00:00,223.12,223.52,223.12,223.4,37824.0,219.8025,220.1966,219.8025,220.0784,37824.0
2023-06-07 12:05:00,223.36,223.36,223.02,223.18,29048.0,220.039,220.039,219.704,219.8616,29048.0
2023-06-07 12:10:00,223.14,223.17,222.95,223.13,29817.0,219.8222,219.8518,219.635,219.8124,29817.0
2023-06-07 12:15:00,223.11,223.31,223.02,223.24,22394.0,219.7927,219.9897,219.704,219.9207,22394.0
2023-06-07 12:20:00,223.2,223.34,223.02,223.09,34159.0,219.8813,220.0192,219.704,219.773,34159.0
2023-06-07 12:25:00,223.08,223.23,223.0,223.01,57539.0,219.7631,219.9109,219.6843,219.6942,57539.0
2023-06-07 12:30:00,223.02,223.67,223.0,223.59,52679.0,219.704,220.3443,219.6843,220.2655,52679.0
2023-06-07 12:35:00,223.65,223.66,223.49,223.53,20418.0,220.3246,220.3345,220.167,220.2064,20418.0
2023-06-07 12:40:00,223.55,223.61,223.46,223.52,19853.0,220.2261,220.2852,220.1375,220.1966,19853.0
2023-06-07 12:45:00,223.51,223.95,223.47,223.83,57022.0,220.1867,220.6202,220.1473,220.502,57022.0
2023-06-07 12:50:00,223.84,224.0,223.76,223.81,69697.0,220.5118,220.6694,220.433,220.4823,69697.0
2023-06-07 12:55:00,223.76,223.81,223.54,223.62,32261.0,220.433,220.4823,220.2163,220.2951,32261.0
2023-06-07 13:00:00,223.67,223.71,223.46,223.51,15264.0,220.3443,220.3837,220.1375,220.1867,15264.0
2023-06-07 13:05:00,223.48,223.63,223.25,223.37,25534.0,220.1572,220.3049,219.9306,220.0488,25534.0
2023-06-07 13:10:00,223.43,223.64,223.23,223.33,21387.0,220.1079,220.3148,219.9109,220.0094,21387.0
2023-06-07 13:15:00,223.33,223.53,223.28,223.36,26418.0,220.0094,220.2064,219.9601,220.039,26418.0
2023-06-07 13:20:00,223.37,223.55,223.19,223.44,46507.0,220.0488,220.2261,219.8715,220.1178,46507.0
2023-06-07 13:25:00,223.46,223.91,223.45,223.78,26310.0,220.1375,220.5808,220.1276,220.4527,26310.0
2023-06-07 13:30:00,223.76,223.82,223.51,223.76,23364.0,220.433,220.4921,220.1867,220.433,23364.0
2023-06-07 13:35:00,223.78,224.03,223.77,224.03,42488.0,220.4527,220.699,220.4429,220.699,42488.0
2023-06-07 13:40:00,224.06,224.27,224.05,224.23,71830.0,220.7285,220.9354,220.7187,220.896,71830.0
2023-06-07 13:45:00,224.24,224.37,224.2,224.24,67506.0,220.9059,221.0339,220.8665,220.9059,67506.0
2023-06-07 13:50:00,224.24,224.47,224.17,224.37,75244.0,220.9059,221.1324,220.8369,221.0339,75244.0
2023-06-07 13:55:00,224.38,224.46,224.26,224.33,36325.0,221.0438,221.1226,220.9256,220.9945,36325.0
2023-06-07 14:00:00,224.32,224.53,224.28,224.53,36152.0,220.9847,221.1916,220.9453,221.1916,36152.0
2023-06-07 14:05:00,224.53,224.73,224.47,224.72,25565.0,221.1916,221.3886,221.1324,221.3787,25565.0
2023-06-07 14:10:00,224.71,224.8,224.47,224.73,24832.0,221.3689,221.4575,221.1324,221.3886,24832.0
2023-06-07 14:15:00,224.73,224.87,224.6,224.85,25510.0,221.3886,221.5265,221.2605,221.5068,25510.0
2023-06-07 14:20:00,224.87,225.31,224.86,225.29,46098.0,221.5265,221.96,221.5166,221.9403,46098.0
2023-06-07 14:25:00,225.29,225.31,224.79,224.79,36554.0,221.9403,221.96,221.4477,221.4477,36554.0
2023-06-07 14:30:00,224.84,224.88,224.57,224.71,25166.0,221.4969,221.5364,221.231,221.3689,25166.0
2023-06-07 14:35:00,224.72,225.01,224.63,224.96,28152.0,221.3787,221.6644,221.2901,221.6152,28152.0
2023-06-07 14:40:00,224.95,225.06,224.87,224.95,30492.0,221.6053,221.7137,221.5265,221.6053,30492.0
2023-06-07 14:45:00,224.93,225.09,224.88,224.95,26040.0,221.5856,221.7432,221.5364,221.6053,26040.0
2023-06-07 14:50:00,224.94,225.17,224.92,225.04,31389.0,221.5955,221.822,221.5758,221.694,31389.0
2023-06-07 14:55:00,225.07,225.13,224.9,225.12,24124.0,221.7235,221.7826,221.5561,221.7728,24124.0
2023-06-07 15:00:00,225.12,225.18,224.95,225.05,24523.0,221.7728,221.8319,221.6053,221.7038,24523.0
2023-06-07 15:05:00,225.09,225.29,224.95,224.95,28766.0,221.7432,221.9403,221.6053,221.6053,28766.0
2023-06-07 15:10:00,224.97,225.21,224.77,225.21,29475.0,221.625,221.8614,221.428,221.8614,29475.0
2023-06-07 15:15:00,225.21,225.47,225.21,225.34,28459.0,221.8614,222.1176,221.8614,221.9895,28459.0
2023-06-07 15:20:00,225.35,225.52,225.07,225.26,30380.0,221.9994,222.1668,221.7235,221.9107,30380.0
2023-06-07 15:25:00,225.26,225.3,225.11,225.3,31168.0,221.9107,221.9501,221.7629,221.9501,31168.0
2023-06-07 15:30:00,225.27,225.36,225.1,225.19,43906.0,221.9206,222.0092,221.7531,221.8417,43906.0
2023-06-07 15:35:00,225.18,225.24,224.93,224.97,53243.0,221.8319,221.891,221.5856,221.625,53243.0
2023-06-07 15:40:00,224.96,225.18,224.81,225.09,52627.0,221.6152,221.8319,221.4674,221.7432,52627.0
2023-06-07 15:45:00,225.11,225.4,225.1,225.38,74216.0,221.7629,222.0486,221.7531,222.0289,74216.0
2023-06-07 15:50:00,225.4,225.51,225.04,225.06,116073.0,222.0486,222.157,221.694,221.7137,116073.0
2023-06-07 15:55:00,225.06,225.38,224.89,225.34,279241.0,221.7137,222.0289,221.5462,221.9895,279241.0
2023-06-08 09:30:00,225.09,225.14,223.79,224.56,196549.0,221.7432,221.7925,220.4626,221.2211,196549.0
2023-06-08 09:35:00,224.47,224.47,223.64,224.04,55579.0,221.1324,221.1324,220.3148,220.7088,55579.0
2023-06-08 09:40:00,223.94,223.99,222.6,222.83,87259.0,220.6103,220.6596,219.2903,219.5168,87259.0
2023-06-08 09:45:00,222.9,223.06,222.41,222.96,90308.0,219.5858,219.7434,219.1031,219.6449,90308.0
2023-06-08 09:50:00,223.02,223.55,222.87,223.06,49069.0,219.704,220.2261,219.5562,219.7434,49069.0
2023-06-08 09:55:00,223.06,223.54,222.89,223.21,43983.0,219.7434,220.2163,219.5759,219.8912,43983.0
2023-06-08 10:00:00,223.21,223.59,223.17,223.54,73270.0,219.8912,220.2655,219.8518,220.2163,73270.0
2023-06-08 10:05:00,223.53,223.95,223.42,223.74,48535.0,220.2064,220.6202,220.0981,220.4133,48535.0
2023-06-08 10:10:00,223.7,224.02,223.69,224.01,53694.0,220.3739,220.6891,220.364,220.6793,53694.0
2023-06-08 10:15:00,224.03,224.2,223.81,224.11,36069.0,220.699,220.8665,220.4823,220.7778,36069.0
2023-06-08 10:20:00,224.2,224.31,224.01,224.21,19592.0,220.8665,220.9748,220.6793,220.8763,19592.0
2023-06-08 10:25:00,224.2,224.4,224.07,224.2,25820.0,220.8665,221.0635,220.7384,220.8665,25820.0
2023-06-08 10:30:00,224.25,224.38,224.01,224.05,32755.0,220.9157,221.0438,220.6793,220.7187,32755.0
2023-06-08 10:35:00,224.03,224.12,223.91,224.02,27536.0,220.699,220.7877,220.5808,220.6891,27536.0
2023-06-08 10:40:00,224.05,224.29,223.99,224.23,27110.0,220.7187,220.9551,220.6596,220.896,27110.0
2023-06-08 10:45:00,224.23,224.53,224.23,224.37,50823.0,220.896,221.1916,220.896,221.0339,50823.0
2023-06-08 10:50:00,224.42,224.63,224.35,224.6,23976.0,221.0832,221.2901,221.0142,221.2605,23976.0
2023-06-08 10:55:00,224.61,224.69,224.32,224.48,48241.0,221.2704,221.3492,220.9847,221.1423,48241.0
2023-06-08 11:00:00,224.48,224.53,224.22,224.27,55985.0,221.1423,221.1916,220.8862,220.9354,55985.0
2023-06-08 11:05:00,224.26,224.27,223.91,224.17,78077.0,220.9256,220.9354,220.5808,220.8369,78077.0
2023-06-08 11:10:00,224.15,224.36,224.03,224.23,43879.0,220.8172,221.0241,220.699,220.896,43879.0
2023-06-08 11:15:00,224.21,224.27,223.71,223.71,51383.0,220.8763,220.9354,220.3837,220.3837,51383.0
2023-06-08 11:20:00,223.73,223.77,223.46,223.6,64792.0,220.4035,220.4429,220.1375,220.2754,64792.0
2023-06-08 11:25:00,223.59,223.62,223.21,223.47,57665.0,220.2655,220.2951,219.8912,220.1473,57665.0
2023-06-08 11:30:00,223.45,223.84,223.41,223.74,59070.0,220.1276,220.5118,220.0882,220.4133,59070.0
2023-06-08 11:35:00,223.74,223.79,223.54,223.65,53448.0,220.4133,220.4626,220.2163,220.3246,53448.0
2023-06-08 11:40:00,223.65,223.94,223.64,223.88,34581.0,220.3246,220.6103,220.3148,220.5512,34581.0
2023-06-08 11:45:00,223.92,224.24,223.87,224.23,49130.0,220.5906,220.9059,220.5414,220.896,49130.0
2023-06-08 11:50:00,224.23,224.25,223.92,224.03,37545.0,220.896,220.9157,220.5906,220.699,37545.0
2023-06-08 11:55:00,224.05,224.22,223.83,223.83,51319.0,220.7187,220.8862,220.502,220.502,51319.0
2023-06-08 12:00:00,223.85,223.93,223.6,223.83,26905.0,220.5217,220.6005,220.2754,220.502,26905.0
2023-06-08 12:05:00,223.82,223.92,223.67,223.92,45809.0,220.4921,220.5906,220.3443,220.5906,45809.0
2023-06-08 12:10:00,223.93,224.01,223.75,223.76,29403.0,220.6005,220.6793,220.4232,220.433,29403.0
2023-06-08 12:15:00,223.77,223.97,223.67,223.97,20668.0,220.4429,220.6399,220.3443,220.6399,20668.0
2023-06-08 12:20:00,223.99,224.22,223.93,224.08,23608.0,220.6596,220.8862,220.6005,220.7482,23608.0
2023-06-08 12:25:00,224.05,224.46,224.03,224.41,18085.0,220.7187,221.1226,220.699,221.0733,18085.0
2023-06-08 12:30:00,224.39,224.41,224.18,224.26,24624.0,221.0536,221.0733,220.8468,220.9256,24624.0
2023-06-08 12:35:00,224.26,224.26,223.94,223.94,22477.0,220.9256,220.9256,220.6103,220.6103,22477.0
2023-06-08 12:40:00,223.94,224.04,223.81,224.02,16291.0,220.6103,220.7088,220.4823,220.6891,16291.0
2023-06-08 12:45:00,224.01,224.15,223.85,223.92,19165.0,220.6793,220.8172,220.5217,220.5906,19165.0
2023-06-08 12:50:00,223.93,224.06,223.91,224.05,20453.0,220.6005,220.7285,220.5808,220.7187,20453.0
2023-06-08 12:55:00,224.06,224.21,224.01,224.02,12226.0,220.7285,220.8763,220.6793,220.6891,12226.0
2023-06-08 13:00:00,224.03,224.07,223.96,224.0,20048.0,220.699,220.7384,220.63,220.6694,20048.0
2023-06-08 13:05:00,223.98,224.06,223.85,224.03,17415.0,220.6497,220.7285,220.5217,220.699,17415.0
2023-06-08 13:10:00,224.04,224.06,223.92,224.01,20979.0,220.7088,220.7285,220.5906,220.6793,20979.0
2023-06-08 13:15:00,224.02,224.03,223.76,223.94,43817.0,220.6891,220.699,220.433,220.6103,43817.0
2023-06-08 13:20:00,223.98,224.02,223.66,223.72,31351.0,220.6497,220.6891,220.3345,220.3936,31351.0
2023-06-08 13:25:00,223.74,223.77,223.54,223.55,14419.0,220.4133,220.4429,220.2163,220.2261,14419.0
2023-06-08 13:30:00,223.58,223.74,223.48,223.57,29188.0,220.2557,220.4133,220.1572,220.2458,29188.0
2023-06-08 13:35:00,223.59,223.63,223.45,223.5,25629.0,220.2655,220.3049,220.1276,220.1769,25629.0
2023-06-08 13:40:00,223.5,223.5,223.25,223.25,35350.0,220.1769,220.1769,219.9306,219.9306,35350.0
2023-06-08 13:45:00,223.22,223.26,223.05,223.14,35599.0,219.901,219.9404,219.7336,219.8222,35599.0
2023-06-08 13:50:00,223.14,223.31,223.1,223.27,30941.0,219.8222,219.9897,219.7828,219.9503,30941.0
2023-06-08 13:55:00,223.33,223.39,223.22,223.35,28088.0,220.0094,220.0685,219.901,220.0291,28088.0
2023-06-08 14:00:00,223.37,223.47,223.27,223.34,30596.0,220.0488,220.1473,219.9503,220.0192,30596.0
2023-06-08 14:05:00,223.35,223.37,223.08,223.22,21615.0,220.0291,220.0488,219.7631,219.901,21615.0
2023-06-08 14:10:00,223.2,223.36,223.1,223.36,19864.0,219.8813,220.039,219.7828,220.039,19864.0
2023-06-08 14:15:00,223.35,223.41,223.3,223.38,25942.0,220.0291,220.0882,219.9798,220.0587,25942.0
2023-06-08 14:20:00,223.38,223.66,223.37,223.64,23555.0,220.0587,220.3345,220.0488,220.3148,23555.0
2023-06-08 14:25:00,223.65,223.72,223.5,223.57,20262.0,220.3246,220.3936,220.1769,220.2458,20262.0
2023-06-08 14:30:00,223.6,223.83,223.6,223.7,43297.0,220.2754,220.502,220.2754,220.3739,43297.0
2023-06-08 14:35:00,223.71,223.86,223.71,223.86,21552.0,220.3837,220.5315,220.3837,220.5315,21552.0
2023-06-08 14:40:00,223.85,223.95,223.77,223.95,27207.0,220.5217,220.6202,220.4429,220.6202,27207.0
2023-06-08 14:45:00,223.97,223.99,223.78,223.85,67792.0,220.6399,220.6596,220.4527,220.5217,67792.0
2023-06-08 14:50:00,223.86,224.03,223.84,223.96,39456.0,220.5315,220.699,220.5118,220.63,39456.0
2023-06-08 14:55:00,223.96,223.97,223.78,223.82,23423.0,220.63,220.6399,220.4527,220.4921,23423.0
2023-06-08 15:00:00,223.87,224.03,223.87,223.92,31354.0,220.5414,220.699,220.5414,220.5906,31354.0
2023-06-08 15:05:00,223.88,224.05,223.64,223.66,35546.0,220.5512,220.7187,220.3148,220.3345,35546.0
2023-06-08 15:10:00,223.65,223.78,223.42,223.49,61249.0,220.3246,220.4527,220.0981,220.167,61249.0
2023-06-08 15:15:00,223.47,223.63,223.38,223.47,42261.0,220.1473,220.3049,220.0587,220.1473,42261.0
2023-06-08 15:20:00,223.47,223.54,223.3,223.42,39046.0,220.1473,220.2163,219.9798,220.0981,39046.0
2023-06-08 15:25:00,223.37,223.44,223.33,223.38,43476.0,220.0488,220.1178,220.0094,220.0587,43476.0
2023-06-08 15:30:00,223.38,223.48,223.2,223.23,87887.0,220.0587,220.1572,219.8813,219.9109,87887.0
2023-06-08 15:35:00,223.23,223.28,223.01,223.08,55358.0,219.9109,219.9601,219.6942,219.7631,55358.0
2023-06-08 15:40:00,223.07,223.22,223.07,223.19,70676.0,219.7533,219.901,219.7533,219.8715,70676.0
2023-06-08 15:45:00,223.18,223.31,223.13,223.23,76306.0,219.8616,219.9897,219.8124,219.9109,76306.0
2023-06-08 15:50:00,223.23,223.35,222.81,222.93,144899.0,219.9109,220.0291,219.4971,219.6153,144899.0
2023-06-08 15:55:00,222.93,223.21,222.81,223.02,216559.0,219.6153,219.8912,219.4971,219.704,216559.0
2023-06-09 09:30:00,223.64,223.7,222.76,223.07,150156.0,220.3148,220.3739,219.4479,219.7533,150156.0
2023-06-09 09:35:00,223.05,223.7,223.0,223.44,64146.0,219.7336,220.3739,219.6843,220.1178,64146.0
2023-06-09 09:40:00,223.44,223.6,223.12,223.59,57481.0,220.1178,220.2754,219.8025,220.2655,57481.0
2023-06-09 09:45:00,223.56,224.05,223.32,223.38,66381.0,220.236,220.7187,219.9995,220.0587,66381.0
2023-06-09 09:50:00,223.39,223.91,223.39,223.74,41800.0,220.0685,220.5808,220.0685,220.4133,41800.0
2023-06-09 09:55:00,223.76,224.3,223.76,224.24,56577.0,220.433,220.965,220.433,220.9059,56577.0
2023-06-09 10:00:00,224.18,224.84,224.11,224.84,94366.0,220.8468,221.4969,220.7778,221.4969,94366.0
2023-06-09 10:05:00,224.87,225.18,224.56,224.75,62019.0,221.5265,221.8319,221.2211,221.4083,62019.0
2023-06-09 10:10:00,224.79,225.02,224.67,224.91,49174.0,221.4477,221.6743,221.3295,221.5659,49174.0
2023-06-09 10:15:00,224.95,225.14,224.82,224.94,47109.0,221.6053,221.7925,221.4772,221.5955,47109.0
2023-06-09 10:20:00,224.87,224.96,224.25,224.31,48858.0,221.5265,221.6152,220.9157,220.9748,48858.0
2023-06-09 10:25:00,224.3,224.52,224.14,224.41,87586.0,220.965,221.1817,220.8074,221.0733,87586.0
2023-06-09 10:30:00,224.41,224.57,224.25,224.28,50208.0,221.0733,221.231,220.9157,220.9453,50208.0
2023-06-09 10:35:00,224.3,224.4,224.16,224.19,41524.0,220.965,221.0635,220.8271,220.8566,41524.0
2023-06-09 10:40:00,224.22,224.42,224.17,224.38,34921.0,220.8862,221.0832,220.8369,221.0438,34921.0
2023-06-09 10:45:00,224.39,224.8,224.32,224.4,31892.0,221.0536,221.4575,220.9847,221.0635,31892.0
2023-06-09 10:50:00,224.37,224.37,224.01,224.2,67448.0,221.0339,221.0339,220.6793,220.8665,67448.0
2023-06-09 10:55:00,224.17,224.47,224.02,224.43,35064.0,220.8369,221.1324,220.6891,221.093,35064.0
2023-06-09 11:00:00,224.41,224.47,224.1,224.12,21815.0,221.0733,221.1324,220.7679,220.7877,21815.0
2023-06-09 11:05:00,224.15,224.25,224.02,224.05,39752.0,220.8172,220.9157,220.6891,220.7187,39752.0
2023-06-09 11:10:00,224.03,224.16,223.91,224.06,40427.0,220.699,220.8271,220.5808,220.7285,40427.0
2023-06-09 11:15:00,224.04,224.07,223.82,224.01,60883.0,220.7088,220.7384,220.4921,220.6793,60883.0
2023-06-09 11:20:00,223.98,224.03,223.8,223.86,39839.0,220.6497,220.699,220.4724,220.5315,39839.0
2023-06-09 11:25:00,223.84,223.85,223.45,223.72,105191.0,220.5118,220.5217,220.1276,220.3936,105191.0
2023-06-09 11:30:00,223.72,223.84,223.49,223.62,62856.0,220.3936,220.5118,220.167,220.2951,62856.0
2023-06-09 11:35:00,223.68,224.03,223.62,223.81,47687.0,220.3542,220.699,220.2951,220.4823,47687.0
2023-06-09 11:40:00,223.94,223.99,223.88,223.94,22372.0,220.6103,220.6596,220.5512,220.6103,22372.0
2023-06-09 11:45:00,223.97,223.99,223.68,223.72,26302.0,220.6399,220.6596,220.3542,220.3936,26302.0
2023-06-09 11:50:00,223.78,223.86,223.62,223.75,18345.0,220.4527,220.5315,220.2951,220.4232,18345.0
2023-06-09 11:55:00,223.74,223.78,223.55,223.56,33898.0,220.4133,220.4527,220.2261,220.236,33898.0
2023-06-09 12:00:00,223.57,223.64,223.38,223.59,43920.0,220.2458,220.3148,220.0587,220.2655,43920.0
2023-06-09 12:05:00,223.61,223.79,223.56,223.6,33741.0,220.2852,220.4626,220.236,220.2754,33741.0
2023-06-09 12:10:00,223.62,223.8,223.62,223.77,21660.0,220.2951,220.4724,220.2951,220.4429,21660.0
2023-06-09 12:15:00,223.76,223.77,223.67,223.69,14201.0,220.433,220.4429,220.3443,220.364,14201.0
2023-06-09 12:20:00,223.7,223.74,223.5,223.53,30605.0,220.3739,220.4133,220.1769,220.2064,30605.0
2023-06-09 12:25:00,223.54,223.55,223.28,223.39,19893.0,220.2163,220.2261,219.9601,220.0685,19893.0
2023-06-09 12:30:00,223.37,223.53,223.37,223.52,10140.0,220.0488,220.2064,220.0488,220.1966,10140.0
2023-06-09 12:35:00,223.48,223.49,223.22,223.26,26655.0,220.1572,220.167,219.901,219.9404,26655.0
2023-06-09 12:40:00,223.25,223.32,223.06,223.3,25205.0,219.9306,219.9995,219.7434,219.9798,25205.0
2023-06-09 12:45:00,223.31,223.4,223.06,223.15,23466.0,219.9897,220.0784,219.7434,219.8321,23466.0
2023-06-09 12:50:00,223.13,223.26,223.1,223.2,16493.0,219.8124,219.9404,219.7828,219.8813,16493.0
2023-06-09 12:55:00,223.24,223.35,223.15,223.29,17875.0,219.9207,220.0291,219.8321,219.97,17875.0
2023-06-09 13:00:00,223.3,223.35,223.22,223.33,13923.0,219.9798,220.0291,219.901,220.0094,13923.0
2023-06-09 13:05:00,223.36,223.45,223.3,223.34,21427.0,220.039,220.1276,219.9798,220.0192,21427.0
2023-06-09 13:10:00,223.35,223.36,223.23,223.26,26169.0,220.0291,220.039,219.9109,219.9404,26169.0
2023-06-09 13:15:00,223.25,223.29,223.16,223.2,20292.0,219.9306,219.97,219.8419,219.8813,20292.0
2023-06-09 13:20:00,223.21,223.32,223.2,223.29,23932.0,219.8912,219.9995,219.8813,219.97,23932.0
2023-06-09 13:25:00,223.27,223.34,223.23,223.3,27725.0,219.9503,220.0192,219.9109,219.9798,27725.0
2023-06-09 13:30:00,223.33,223.65,223.3,223.59,15495.0,220.0094,220.3246,219.9798,220.2655,15495.0
2023-06-09 13:35:00,223.6,223.66,223.49,223.56,59034.0,220.2754,220.3345,220.167,220.236,59034.0
2023-06-09 13:40:00,223.59,223.75,223.59,223.67,22452.0,220.2655,220.4232,220.2655,220.3443,22452.0
2023-06-09 13:45:00,223.73,223.78,223.52,223.64,20115.0,220.4035,220.4527,220.1966,220.3148,20115.0
2023-06-09 13:50:00,223.64,223.69,223.47,223.65,15243.0,220.3148,220.364,220.1473,220.3246,15243.0
2023-06-09 13:55:00,223.63,223.73,223.55,223.72,18773.0,220.3049,220.4035,220.2261,220.3936,18773.0
2023-06-09 14:00:00,223.75,223.82,223.59,223.64,28899.0,220.4232,220.4921,220.2655,220.3148,28899.0
2023-06-09 14:05:00,223.63,223.72,223.6,223.68,20129.0,220.3049,220.3936,220.2754,220.3542,20129.0
2023-06-09 14:10:00,223.69,223.7,223.5,223.56,23729.0,220.364,220.3739,220.1769,220.236,23729.0
2023-06-09 14:15:00,223.55,223.58,223.39,223.45,26451.0,220.2261,220.2557,220.0685,220.1276,26451.0
2023-06-09 14:20:00,223.47,223.67,223.41,223.61,26457.0,220.1473,220.3443,220.0882,220.2852,26457.0
2023-06-09 14:25:00,223.59,223.68,223.48,223.56,21432.0,220.2655,220.3542,220.1572,220.236,21432.0
2023-06-09 14:30:00,223.56,223.59,223.48,223.58,17145.0,220.236,220.2655,220.1572,220.2557,17145.0
2023-06-09 14:35:00,223.55,223.55,223.35,223.36,28714.0,220.2261,220.2261,220.0291,220.039,28714.0
2023-06-09 14:40:00,223.37,223.57,223.37,223.44,21254.0,220.0488,220.2458,220.0488,220.1178,21254.0
2023-06-09 14:45:00,223.45,223.45,223.29,223.33,17843.0,220.1276,220.1276,219.97,220.0094,17843.0
2023-06-09 14:50:00,223.34,223.47,223.33,223.35,19056.0,220.0192,220.1473,220.0094,220.0291,19056.0
2023-06-09 14:55:00,223.34,223.47,223.29,223.45,16117.0,220.0192,220.1473,219.97,220.1276,16117.0
2023-06-09 15:00:00,223.45,223.68,223.39,223.67,27229.0,220.1276,220.3542,220.0685,220.3443,27229.0
2023-06-09 15:05:00,223.67,223.78,223.49,223.53,30068.0,220.3443,220.4527,220.167,220.2064,30068.0
2023-06-09 15:10:00,223.55,223.58,223.43,223.55,27250.0,220.2261,220.2557,220.1079,220.2261,27250.0
2023-06-09 15:15:00,223.56,223.65,223.45,223.63,26372.0,220.236,220.3246,220.1276,220.3049,26372.0
2023-06-09 15:20:00,223.66,223.78,223.59,223.76,33536.0,220.3345,220.4527,220.2655,220.433,33536.0
2023-06-09 15:25:00,223.74,223.77,223.63,223.64,32632.0,220.4133,220.4429,220.3049,220.3148,32632.0
2023-06-09 15:30:00,223.62,223.64,223.46,223.55,42761.0,220.2951,220.3148,220.1375,220.2261,42761.0
2023-06-09 15:35:00,223.53,223.67,223.4,223.52,41540.0,220.2064,220.3443,220.0784,220.1966,41540.0
2023-06-09 15:40:00,223.52,223.7,223.46,223.46,44849.0,220.1966,220.3739,220.1375,220.1375,44849.0
2023-06-09 15:45:00,223.47,223.61,223.28,223.28,60593.0,220.1473,220.2852,219.9601,219.9601,60593.0
2023-06-09 15:50:00,223.26,223.44,223.15,223.32,89919.0,219.9404,220.1178,219.8321,219.9995,89919.0
2023-06-09 15:55:00,223.32,223.6,223.3,223.58,231286.0,219.9995,220.2754,219.9798,220.2557,231286.0
2023-06-12 09:30:00,224.41,225.19,224.05,225.14,150493.0,221.0733,221.8417,220.7187,221.7925,150493.0
2023-06-12 09:35:00,225.18,226.44,225.09,226.42,89712.0,221.8319,223.0732,221.7432,223.0535,89712.0
2023-06-12 09:40:00,226.44,226.45,225.41,225.43,90657.0,223.0732,223.083,222.0585,222.0782,90657.0
2023-06-12 09:45:00,225.48,225.67,225.3,225.53,57372.0,222.1274,222.3146,221.9501,222.1767,57372.0
2023-06-12 09:50:00,225.51,225.61,225.07,225.5,40524.0,222.157,222.2555,221.7235,222.1471,40524.0
2023-06-12 09:55:00,225.48,225.69,225.3,225.66,32874.0,222.1274,222.3343,221.9501,222.3048,32874.0
2023-06-12 10:00:00,225.65,226.16,225.58,226.12,52412.0,222.2949,222.7973,222.2259,222.7579,52412.0
2023-06-12 10:05:00,226.11,226.2,225.47,225.51,35370.0,222.7481,222.8367,222.1176,222.157,35370.0
2023-06-12 10:10:00,225.51,225.64,225.11,225.61,25178.0,222.157,222.2851,221.7629,222.2555,25178.0
2023-06-12 10:15:00,225.61,225.61,225.12,225.12,50521.0,222.2555,222.2555,221.7728,221.7728,50521.0
2023-06-12 10:20:00,225.12,225.18,224.82,225.03,65297.0,221.7728,221.8319,221.4772,221.6841,65297.0
2023-06-12 10:25:00,225.04,225.1,224.68,224.92,50749.0,221.694,221.7531,221.3393,221.5758,50749.0
2023-06-12 10:30:00,224.96,225.1,224.64,224.66,116206.0,221.6152,221.7531,221.2999,221.3196,116206.0
2023-06-12 10:35:00,224.68,224.95,224.55,224.6,65037.0,221.3393,221.6053,221.2113,221.2605,65037.0
2023-06-12 10:40:00,224.55,224.55,224.23,224.37,20005.0,221.2113,221.2113,220.896,221.0339,20005.0
2023-06-12 10:45:00,224.37,224.72,224.34,224.4,115937.0,221.0339,221.3787,221.0044,221.0635,115937.0
2023-06-12 10:50:00,224.4,224.51,224.26,224.3,47325.0,221.0635,221.1719,220.9256,220.965,47325.0
2023-06-12 10:55:00,224.32,224.45,224.13,224.41,54113.0,220.9847,221.1127,220.7975,221.0733,54113.0
2023-06-12 11:00:00,224.42,224.7,224.42,224.55,30346.0,221.0832,221.359,221.0832,221.2113,30346.0
2023-06-12 11:05:00,224.56,224.66,224.09,224.09,51443.0,221.2211,221.3196,220.7581,220.7581,51443.0
2023-06-12 11:10:00,224.09,224.11,223.63,223.78,57250.0,220.7581,220.7778,220.3049,220.4527,57250.0
2023-06-12 11:15:00,223.76,224.0,223.65,223.71,63269.0,220.433,220.6694,220.3246,220.3837,63269.0
2023-06-12 11:20:00,223.73,223.99,223.73,223.9,42778.0,220.4035,220.6596,220.4035,220.5709,42778.0
2023-06-12 11:25:00,223.89,223.91,223.64,223.73,38104.0,220.5611,220.5808,220.3148,220.4035,38104.0
2023-06-12 11:30:00,223.63,223.93,223.63,223.91,37214.0,220.3049,220.6005,220.3049,220.5808,37214.0
2023-06-12 11:35:00,223.95,224.39,223.92,224.39,46701.0,220.6202,221.0536,220.5906,221.0536,46701.0
2023-06-12 11:40:00,224.4,224.5,224.28,224.49,35229.0,221.0635,221.162,220.9453,221.1522,35229.0
2023-06-12 11:45:00,224.49,224.57,224.28,224.33,35158.0,221.1522,221.231,220.9453,220.9945,35158.0
2023-06-12 11:50:00,224.3,224.35,224.09,224.12,14300.0,220.965,221.0142,220.7581,220.7877,14300.0
2023-06-12 11:55:00,224.09,224.44,224.09,224.4,24716.0,220.7581,221.1029,220.7581,221.0635,24716.0
2023-06-12 12:00:00,224.41,224.48,224.29,224.3,17603.0,221.0733,221.1423,220.9551,220.965,17603.0
2023-06-12 12:05:00,224.34,224.5,224.32,224.46,27007.0,221.0044,221.162,220.9847,221.1226,27007.0
2023-06-12 12:10:00,224.49,224.62,224.48,224.5,16575.0,221.1522,221.2802,221.1423,221.162,16575.0
2023-06-12 12:15:00,224.51,224.57,224.4,224.43,12377.0,221.1719,221.231,221.0635,221.093,12377.0
2023-06-12 12:20:00,224.44,224.74,224.42,224.69,20238.0,221.1029,221.3984,221.0832,221.3492,20238.0
2023-06-12 12:25:00,224.69,224.94,224.67,224.93,46634.0,221.3492,221.5955,221.3295,221.5856,46634.0
2023-06-12 12:30:00,224.92,225.03,224.89,225.01,23614.0,221.5758,221.6841,221.5462,221.6644,23614.0
2023-06-12 12:35:00,225.0,225.13,224.98,225.02,17126.0,221.6546,221.7826,221.6349,221.6743,17126.0
2023-06-12 12:40:00,225.06,225.24,225.05,225.23,9054.0,221.7137,221.891,221.7038,221.8811,9054.0
2023-06-12 12:45:00,225.23,225.24,225.1,225.11,22144.0,221.8811,221.891,221.7531,221.7629,22144.0
2023-06-12 12:50:00,225.14,225.28,225.12,225.22,16075.0,221.7925,221.9304,221.7728,221.8713,16075.0
2023-06-12 12:55:00,225.22,225.3,225.11,225.12,29638.0,221.8713,221.9501,221.7629,221.7728,29638.0
2023-06-12 13:00:00,225.11,225.32,225.11,225.3,28117.0,221.7629,221.9698,221.7629,221.9501,28117.0
2023-06-12 13:05:00,225.29,225.4,225.23,225.34,38334.0,221.9403,222.0486,221.8811,221.9895,38334.0
2023-06-12 13:10:00,225.32,225.6,225.28,225.52,27550.0,221.9698,222.2456,221.9304,222.1668,27550.0
2023-06-12 13:15:00,225.51,225.51,225.27,225.43,28765.0,222.157,222.157,221.9206,222.0782,28765.0
2023-06-12 13:20:00,225.46,225.55,225.25,225.38,41773.0,222.1077,222.1964,221.9009,222.0289,41773.0
2023-06-12 13:25:00,225.37,225.43,225.21,225.21,14551.0,222.0191,222.0782,221.8614,221.8614,14551.0
2023-06-12 13:30:00,225.24,225.27,225.03,225.05,12115.0,221.891,221.9206,221.6841,221.7038,12115.0
2023-06-12 13:35:00,225.08,225.3,225.04,225.27,33175.0,221.7334,221.9501,221.694,221.9206,33175.0
2023-06-12 13:40:00,225.27,225.27,225.1,225.21,23169.0,221.9206,221.9206,221.7531,221.8614,23169.0
2023-06-12 13:45:00,225.21,225.27,225.02,225.05,29220.0,221.8614,221.9206,221.6743,221.7038,29220.0
2023-06-12 13:50:00,224.99,225.12,224.95,225.11,20458.0,221.6447,221.7728,221.6053,221.7629,20458.0
2023-06-12 13:55:00,225.14,225.35,225.09,225.35,35768.0,221.7925,221.9994,221.7432,221.9994,35768.0
2023-06-12 14:00:00,225.34,225.5,225.31,225.45,46599.0,221.9895,222.1471,221.96,222.0979,46599.0
2023-06-12 14:05:00,225.46,225.81,225.29,225.3,64694.0,222.1077,222.4525,221.9403,221.9501,64694.0
2023-06-12 14:10:00,225.29,225.51,225.15,225.36,46337.0,221.9403,222.157,221.8023,222.0092,46337.0
2023-06-12 14:15:00,225.4,225.49,225.32,225.47,42612.0,222.0486,222.1373,221.9698,222.1176,42612.0
2023-06-12 14:20:00,225.49,225.64,225.47,225.59,30048.0,222.1373,222.2851,222.1176,222.2358,30048.0
2023-06-12 14:25:00,225.59,225.6,225.43,225.43,31160.0,222.2358,222.2456,222.0782,222.0782,31160.0
2023-06-12 14:30:00,225.43,225.5,225.26,225.27,37642.0,222.0782,222.1471,221.9107,221.9206,37642.0
2023-06-12 14:35:00,225.25,225.44,225.24,225.35,17560.0,221.9009,222.088,221.891,221.9994,17560.0
2023-06-12 14:40:00,225.38,225.51,225.34,225.38,15417.0,222.0289,222.157,221.9895,222.0289,15417.0
2023-06-12 14:45:00,225.37,225.37,225.21,225.26,31061.0,222.0191,222.0191,221.8614,221.9107,31061.0
2023-06-12 14:50:00,225.27,225.57,225.21,225.53,31889.0,221.9206,222.2161,221.8614,222.1767,31889.0
2023-06-12 14:55:00,225.57,225.62,225.38,225.59,21741.0,222.2161,222.2653,222.0289,222.2358,21741.0
2023-06-12 15:00:00,225.64,225.8,225.59,225.67,34180.0,222.2851,222.4427,222.2358,222.3146,34180.0
2023-06-12 15:05:00,225.69,225.71,225.57,225.64,24784.0,222.3343,222.354,222.2161,222.2851,24784.0
2023-06-12 15:10:00,225.65,225.85,225.54,225.84,37824.0,222.2949,222.4919,222.1865,222.4821,37824.0
2023-06-12 15:15:00,225.84,226.03,225.76,225.78,43893.0,222.4821,222.6693,222.4033,222.423,43893.0
2023-06-12 15:20:00,225.8,226.1,225.78,226.07,30253.0,222.4427,222.7382,222.423,222.7087,30253.0
2023-06-12 15:25:00,226.07,226.14,225.94,226.03,35454.0,222.7087,222.7776,222.5806,222.6693,35454.0
2023-06-12 15:30:00,226.03,226.06,225.86,225.97,40919.0,222.6693,222.6988,222.5018,222.6101,40919.0
2023-06-12 15:35:00,225.98,226.07,225.87,225.97,39837.0,222.62,222.7087,222.5116,222.6101,39837.0
2023-06-12 15:40:00,226.0,226.14,225.75,225.78,51303.0,222.6397,222.7776,222.3934,222.423,51303.0
2023-06-12 15:45:00,225.78,226.0,225.73,225.97,61317.0,222.423,222.6397,222.3737,222.6101,61317.0
2023-06-12 15:50:00,225.97,226.09,225.85,225.88,108641.0,222.6101,222.7284,222.4919,222.5215,108641.0
2023-06-12 15:55:00,225.9,226.24,225.78,226.17,247075.0,222.5412,222.8761,222.423,222.8072,247075.0
2023-06-13 09:30:00,225.62,226.13,224.96,225.08,266164.0,222.2653,222.7678,221.6152,221.7334,266164.0
2023-06-13 09:35:00,225.07,226.38,225.07,226.34,148210.0,221.7235,223.014,221.7235,222.9746,148210.0
2023-06-13 09:40:00,226.28,226.61,226.05,226.61,118223.0,222.9155,223.2406,222.689,223.2406,118223.0
2023-06-13 09:45:00,226.58,227.15,226.32,226.66,85408.0,223.2111,223.7726,222.9549,223.2899,85408.0
2023-06-13 09:50:00,226.64,226.64,226.13,226.28,67465.0,223.2702,223.2702,222.7678,222.9155,67465.0
2023-06-13 09:55:00,226.25,226.56,226.17,226.34,151316.0,222.886,223.1914,222.8072,222.9746,151316.0
2023-06-13 10:00:00,226.36,226.49,225.86,225.91,100197.0,222.9943,223.1224,222.5018,222.551,100197.0
2023-06-13 10:05:00,225.87,225.89,224.88,224.88,68394.0,222.5116,222.5313,221.5364,221.5364,68394.0
2023-06-13 10:10:00,224.88,225.12,224.57,224.84,126076.0,221.5364,221.7728,221.231,221.4969,126076.0
2023-06-13 10:15:00,224.81,225.44,224.75,225.34,42875.0,221.4674,222.088,221.4083,221.9895,42875.0
2023-06-13 10:20:00,225.3,225.52,225.18,225.37,112330.0,221.9501,222.1668,221.8319,222.0191,112330.0
2023-06-13 10:25:00,225.35,225.39,224.91,225.09,79532.0,221.9994,222.0388,221.5659,221.7432,79532.0
2023-06-13 10:30:00,225.08,225.11,224.72,224.99,56459.0,221.7334,221.7629,221.3787,221.6447,56459.0
2023-06-13 10:35:00,225.03,225.33,224.94,225.21,55436.0,221.6841,221.9797,221.5955,221.8614,55436.0
2023-06-13 10:40:00,225.23,225.44,225.13,225.15,24010.0,221.8811,222.088,221.7826,221.8023,24010.0
2023-06-13 10:45:00,225.17,225.65,225.11,225.62,34429.0,221.822,222.2949,221.7629,222.2653,34429.0
2023-06-13 10:50:00,225.62,226.14,225.52,226.0,118875.0,222.2653,222.7776,222.1668,222.6397,118875.0
2023-06-13 10:55:00,225.95,225.95,225.31,225.34,21552.0,222.5904,222.5904,221.96,221.9895,21552.0
2023-06-13 11:00:00,225.4,225.41,225.16,225.24,20639.0,222.0486,222.0585,221.8122,221.891,20639.0
2023-06-13 11:05:00,225.2,225.25,224.88,225.22,24545.0,221.8516,221.9009,221.5364,221.8713,24545.0
2023-06-13 11:10:00,225.17,225.51,225.17,225.28,23468.0,221.822,222.157,221.822,221.9304,23468.0
2023-06-13 11:15:00,225.29,225.48,225.29,225.37,19044.0,221.9403,222.1274,221.9403,222.0191,19044.0
2023-06-13 11:20:00,225.35,225.61,225.18,225.21,28223.0,221.9994,222.2555,221.8319,221.8614,28223.0
2023-06-13 11:25:00,225.21,225.27,225.06,225.19,18658.0,221.8614,221.9206,221.7137,221.8417,18658.0
2023-06-13 11:30:00,225.22,225.52,225.18,225.28,44456.0,221.8713,222.1668,221.8319,221.9304,44456.0
2023-06-13 11:35:00,225.3,225.35,225.16,225.25,38463.0,221.9501,221.9994,221.8122,221.9009,38463.0
2023-06-13 11:40:00,225.28,225.45,224.93,225.0,43641.0,221.9304,222.0979,221.5856,221.6546,43641.0
2023-06-13 11:45:00,225.0,225.14,224.82,224.97,16658.0,221.6546,221.7925,221.4772,221.625,16658.0
2023-06-13 11:50:00,225.0,225.09,224.78,224.98,22271.0,221.6546,221.7432,221.4378,221.6349,22271.0
2023-06-13 11:55:00,224.95,225.04,224.76,224.78,16275.0,221.6053,221.694,221.4181,221.4378,16275.0
2023-06-13 12:00:00,224.76,224.86,224.62,224.79,32948.0,221.4181,221.5166,221.2802,221.4477,32948.0
2023-06-13 12:05:00,224.8,224.97,224.73,224.96,17785.0,221.4575,221.625,221.3886,221.6152,17785.0
2023-06-13 12:10:00,224.96,225.34,224.95,225.31,30936.0,221.6152,221.9895,221.6053,221.96,30936.0
2023-06-13 12:15:00,225.31,225.52,225.19,225.5,34509.0,221.96,222.1668,221.8417,222.1471,34509.0
2023-06-13 12:20:00,225.5,225.59,225.3,225.48,24003.0,222.1471,222.2358,221.9501,222.1274,24003.0
2023-06-13 12:25:00,225.47,225.62,225.34,225.54,11402.0,222.1176,222.2653,221.9895,222.1865,11402.0
2023-06-13 12:30:00,225.49,225.52,225.24,225.27,11507.0,222.1373,222.1668,221.891,221.9206,11507.0
2023-06-13 12:35:00,225.26,225.28,225.17,225.17,15571.0,221.9107,221.9304,221.822,221.822,15571.0
2023-06-13 12:40:00,225.19,225.36,225.15,225.32,28029.0,221.8417,222.0092,221.8023,221.9698,28029.0
2023-06-13 12:45:00,225.35,225.4,225.04,225.07,27794.0,221.9994,222.0486,221.694,221.7235,27794.0
2023-06-13 12:50:00,225.05,225.19,224.99,225.02,19914.0,221.7038,221.8417,221.6447,221.6743,19914.0
2023-06-13 12:55:00,225.02,225.2,224.95,225.2,18027.0,221.6743,221.8516,221.6053,221.8516,18027.0
2023-06-13 13:00:00,225.2,225.2,225.05,225.13,17230.0,221.8516,221.8516,221.7038,221.7826,17230.0
2023-06-13 13:05:00,225.12,225.23,224.83,224.85,15756.0,221.7728,221.8811,221.4871,221.5068,15756.0
2023-06-13 13:10:00,224.82,224.98,224.74,224.91,20272.0,221.4772,221.6349,221.3984,221.5659,20272.0
2023-06-13 13:15:00,224.91,225.07,224.9,225.01,21316.0,221.5659,221.7235,221.5561,221.6644,21316.0
2023-06-13 13:20:00,225.01,225.08,224.96,224.96,16234.0,221.6644,221.7334,221.6152,221.6152,16234.0
2023-06-13 13:25:00,224.95,224.95,224.65,224.78,34767.0,221.6053,221.6053,221.3098,221.4378,34767.0
2023-06-13 13:30:00,224.79,224.87,224.63,224.68,23503.0,221.4477,221.5265,221.2901,221.3393,23503.0
2023-06-13 13:35:00,224.65,224.65,224.28,224.36,32102.0,221.3098,221.3098,220.9453,221.0241,32102.0
2023-06-13 13:40:00,224.35,224.6,224.33,224.46,27451.0,221.0142,221.2605,220.9945,221.1226,27451.0
2023-06-13 13:45:00,224.45,224.63,224.42,224.53,18502.0,221.1127,221.2901,221.0832,221.1916,18502.0
2023-06-13 13:50:00,224.55,224.55,224.32,224.33,20044.0,221.2113,221.2113,220.9847,220.9945,20044.0
2023-06-13 13:55:00,224.34,224.34,223.88,224.0,39427.0,221.0044,221.0044,220.5512,220.6694,39427.0
2023-06-13 14:00:00,224.02,224.02,223.74,223.75,46850.0,220.6891,220.6891,220.4133,220.4232,46850.0
2023-06-13 14:05:00,223.71,224.04,223.71,223.87,36913.0,220.3837,220.7088,220.3837,220.5414,36913.0
2023-06-13 14:10:00,223.86,223.87,223.59,223.75,33699.0,220.5315,220.5414,220.2655,220.4232,33699.0
2023-06-13 14:15:00,223.77,223.77,223.27,223.36,62647.0,220.4429,220.4429,219.9503,220.039,62647.0
2023-06-13 14:20:00,223.4,223.43,223.26,223.31,36370.0,220.0784,220.1079,219.9404,219.9897,36370.0
2023-06-13 14:25:00,223.29,223.31,222.73,222.89,89579.0,219.97,219.9897,219.4183,219.5759,89579.0
2023-06-13 14:30:00,222.89,222.96,222.65,222.81,47342.0,219.5759,219.6449,219.3395,219.4971,47342.0
2023-06-13 14:35:00,222.81,222.99,222.63,222.97,39387.0,219.4971,219.6745,219.3198,219.6548,39387.0
2023-06-13 14:40:00,222.94,222.97,222.67,222.95,50071.0,219.6252,219.6548,219.3592,219.635,50071.0
2023-06-13 14:45:00,222.85,223.16,222.76,223.09,57659.0,219.5365,219.8419,219.4479,219.773,57659.0
2023-06-13 14:50:00,223.12,223.13,222.87,222.89,30269.0,219.8025,219.8124,219.5562,219.5759,30269.0
2023-06-13 14:55:00,222.93,223.07,222.81,222.86,36134.0,219.6153,219.7533,219.4971,219.5464,36134.0
2023-06-13 15:00:00,222.89,223.07,222.77,222.97,39264.0,219.5759,219.7533,219.4577,219.6548,39264.0
2023-06-13 15:05:00,222.97,223.02,222.81,223.01,37520.0,219.6548,219.704,219.4971,219.6942,37520.0
2023-06-13 15:10:00,223.05,223.26,222.95,223.26,45595.0,219.7336,219.9404,219.635,219.9404,45595.0
2023-06-13 15:15:00,223.28,223.31,223.03,223.11,36344.0,219.9601,219.9897,219.7139,219.7927,36344.0
2023-06-13 15:20:00,223.12,223.43,223.11,223.36,59422.0,219.8025,220.1079,219.7927,220.039,59422.0
2023-06-13 15:25:00,223.38,223.61,223.31,223.4,55697.0,220.0587,220.2852,219.9897,220.0784,55697.0
2023-06-13 15:30:00,223.43,223.71,223.43,223.51,56670.0,220.1079,220.3837,220.1079,220.1867,56670.0
2023-06-13 15:35:00,223.5,223.6,223.08,223.31,102875.0,220.1769,220.2754,219.7631,219.9897,102875.0
2023-06-13 15:40:00,223.33,223.57,223.25,223.38,67298.0,220.0094,220.2458,219.9306,220.0587,67298.0
2023-06-13 15:45:00,223.37,223.66,223.33,223.51,66661.0,220.0488,220.3345,220.0094,220.1867,66661.0
2023-06-13 15:50:00,223.51,223.83,223.38,223.69,102772.0,220.1867,220.502,220.0587,220.364,102772.0
2023-06-13 15:55:00,223.71,223.73,223.31,223.42,307726.0,220.3837,220.4035,219.9897,220.0981,307726.0
2023-06-14 09:30:00,223.74,225.1,223.71,224.22,165126.0,220.4133,221.7531,220.3837,220.8862,165126.0
2023-06-14 09:35:00,224.2,224.92,224.05,224.92,48315.0,220.8665,221.5758,220.7187,221.5758,48315.0
2023-06-14 09:40:00,224.89,225.25,224.62,224.73,74619.0,221.5462,221.9009,221.2802,221.3886,74619.0
2023-06-14 09:45:00,224.67,225.13,224.65,224.78,39248.0,221.3295,221.7826,221.3098,221.4378,39248.0
2023-06-14 09:50:00,224.82,225.0,224.71,224.76,87471.0,221.4772,221.6546,221.3689,221.4181,87471.0
2023-06-14 09:55:00,224.77,224.9,224.61,224.88,38466.0,221.428,221.5561,221.2704,221.5364,38466.0
2023-06-14 10:00:00,224.88,225.01,224.75,224.91,94702.0,221.5364,221.6644,221.4083,221.5659,94702.0
2023-06-14 10:05:00,224.92,225.25,224.9,225.03,78737.0,221.5758,221.9009,221.5561,221.6841,78737.0
2023-06-14 10:10:00,225.08,225.11,224.75,224.76,32619.0,221.7334,221.7629,221.4083,221.4181,32619.0
2023-06-14 10:15:00,224.78,224.94,224.78,224.88,50905.0,221.4378,221.5955,221.4378,221.5364,50905.0
2023-06-14 10:20:00,224.86,225.27,224.51,224.63,87702.0,221.5166,221.9206,221.1719,221.2901,87702.0
2023-06-14 10:25:00,224.59,224.59,224.28,224.41,42182.0,221.2507,221.2507,220.9453,221.0733,42182.0
2023-06-14 10:30:00,224.45,224.5,224.24,224.32,38854.0,221.1127,221.162,220.9059,220.9847,38854.0
2023-06-14 10:35:00,224.29,224.39,224.17,224.28,53647.0,220.9551,221.0536,220.8369,220.9453,53647.0
2023-06-14 10:40:00,224.28,224.6,224.25,224.3,46358.0,220.9453,221.2605,220.9157,220.965,46358.0
2023-06-14 10:45:00,224.31,224.39,224.0,224.03,47374.0,220.9748,221.0536,220.6694,220.699,47374.0
2023-06-14 10:50:00,224.03,224.25,224.03,224.19,51737.0,220.699,220.9157,220.699,220.8566,51737.0
2023-06-14 10:55:00,224.2,224.27,224.02,224.19,53643.0,220.8665,220.9354,220.6891,220.8566,53643.0
2023-06-14 11:00:00,224.21,224.43,224.02,224.4,39592.0,220.8763,221.093,220.6891,221.0635,39592.0
2023-06-14 11:05:00,224.4,224.73,224.39,224.67,71249.0,221.0635,221.3886,221.0536,221.3295,71249.0
2023-06-14 11:10:00,224.69,225.03,224.69,225.02,29235.0,221.3492,221.6841,221.3492,221.6743,29235.0
2023-06-14 11:15:00,225.03,225.34,225.01,225.26,28597.0,221.6841,221.9895,221.6644,221.9107,28597.0
2023-06-14 11:20:00,225.24,225.47,225.21,225.33,28083.0,221.891,222.1176,221.8614,221.9797,28083.0
2023-06-14 11:25:00,225.29,225.35,224.96,224.99,29600.0,221.9403,221.9994,221.6152,221.6447,29600.0
2023-06-14 11:30:00,225.0,225.11,224.82,225.03,60178.0,221.6546,221.7629,221.4772,221.6841,60178.0
2023-06-14 11:35:00,225.06,225.13,224.97,225.04,17321.0,221.7137,221.7826,221.625,221.694,17321.0
2023-06-14 11:40:00,225.05,225.19,224.96,225.04,25269.0,221.7038,221.8417,221.6152,221.694,25269.0
2023-06-14 11:45:00,225.02,225.22,224.98,225.11,24735.0,221.6743,221.8713,221.6349,221.7629,24735.0
2023-06-14 11:50:00,225.11,225.3,225.07,225.28,17527.0,221.7629,221.9501,221.7235,221.9304,17527.0
2023-06-14 11:55:00,225.29,225.38,225.07,225.24,29708.0,221.9403,222.0289,221.7235,221.891,29708.0
2023-06-14 12:00:00,225.24,225.29,224.97,225.0,24488.0,221.891,221.9403,221.625,221.6546,24488.0
2023-06-14 12:05:00,225.01,225.13,224.98,225.04,33867.0,221.6644,221.7826,221.6349,221.694,33867.0
2023-06-14 12:10:00,225.04,225.24,225.03,225.19,38587.0,221.694,221.891,221.6841,221.8417,38587.0
2023-06-14 12:15:00,225.19,225.37,225.18,225.37,21773.0,221.8417,222.0191,221.8319,222.0191,21773.0
2023-06-14 12:20:00,225.38,225.39,225.18,225.25,37999.0,222.0289,222.0388,221.8319,221.9009,37999.0
2023-06-14 12:25:00,225.23,225.24,224.98,225.0,33635.0,221.8811,221.891,221.6349,221.6546,33635.0
2023-06-14 12:30:00,224.98,225.03,224.85,224.89,28631.0,221.6349,221.6841,221.5068,221.5462,28631.0
2023-06-14 12:35:00,224.89,225.08,224.89,225.05,14647.0,221.5462,221.7334,221.5462,221.7038,14647.0
2023-06-14 12:40:00,225.05,225.06,224.95,225.01,22531.0,221.7038,221.7137,221.6053,221.6644,22531.0
2023-06-14 12:45:00,224.98,225.07,224.95,225.01,25341.0,221.6349,221.7235,221.6053,221.6644,25341.0
2023-06-14 12:50:00,224.98,225.14,224.98,225.14,15955.0,221.6349,221.7925,221.6349,221.7925,15955.0
2023-06-14 12:55:00,225.13,225.15,225.0,225.08,16249.0,221.7826,221.8023,221.6546,221.7334,16249.0
2023-06-14 13:00:00,225.08,225.08,224.8,224.92,29653.0,221.7334,221.7334,221.4575,221.5758,29653.0
2023-06-14 13:05:00,224.94,225.02,224.87,224.99,21915.0,221.5955,221.6743,221.5265,221.6447,21915.0
2023-06-14 13:10:00,225.0,225.0,224.76,224.86,28468.0,221.6546,221.6546,221.4181,221.5166,28468.0
2023-06-14 13:15:00,224.84,224.87,224.74,224.87,17692.0,221.4969,221.5265,221.3984,221.5265,17692.0
2023-06-14 13:20:00,224.84,224.84,224.72,224.78,13957.0,221.4969,221.4969,221.3787,221.4378,13957.0
2023-06-14 13:25:00,224.77,224.84,224.71,224.74,23757.0,221.428,221.4969,221.3689,221.3984,23757.0
2023-06-14 13:30:00,224.75,224.88,224.64,224.88,15913.0,221.4083,221.5364,221.2999,221.5364,15913.0
2023-06-14 13:35:00,224.88,224.88,224.75,224.77,16378.0,221.5364,221.5364,221.4083,221.428,16378.0
2023-06-14 13:40:00,224.79,224.86,224.69,224.73,17052.0,221.4477,221.5166,221.3492,221.3886,17052.0
2023-06-14 13:45:00,224.74,224.82,224.63,224.81,17229.0,221.3984,221.4772,221.2901,221.4674,17229.0
2023-06-14 13:50:00,224.8,224.86,224.73,224.85,16709.0,221.4575,221.5166,221.3886,221.5068,16709.0
2023-06-14 13:55:00,224.82,225.03,224.75,224.89,27745.0,221.4772,221.6841,221.4083,221.5462,27745.0
2023-06-14 14:00:00,224.85,224.85,223.8,224.06,67919.0,221.5068,221.5068,220.4724,220.7285,67919.0
2023-06-14 14:05:00,224.06,224.06,223.07,223.42,77493.0,220.7285,220.7285,219.7533,220.0981,77493.0
2023-06-14 14:10:00,223.36,223.79,223.3,223.76,45173.0,220.039,220.4626,219.9798,220.433,45173.0
2023-06-14 14:15:00,223.72,223.83,223.43,223.56,47152.0,220.3936,220.502,220.1079,220.236,47152.0
2023-06-14 14:20:00,223.63,223.77,223.3,223.36,37271.0,220.3049,220.4429,219.9798,220.039,37271.0
2023-06-14 14:25:00,223.33,223.69,223.28,223.64,29552.0,220.0094,220.364,219.9601,220.3148,29552.0
2023-06-14 14:30:00,223.64,223.79,223.17,223.31,46120.0,220.3148,220.4626,219.8518,219.9897,46120.0
2023-06-14 14:35:00,223.37,224.02,223.32,223.72,43049.0,220.0488,220.6891,219.9995,220.3936,43049.0
2023-06-14 14:40:00,223.72,224.52,223.72,224.47,30789.0,220.3936,221.1817,220.3936,221.1324,30789.0
2023-06-14 14:45:00,224.48,224.71,224.15,224.71,44585.0,221.1423,221.3689,220.8172,221.3689,44585.0
2023-06-14 14:50:00,224.71,224.75,224.16,224.4,61023.0,221.3689,221.4083,220.8271,221.0635,61023.0
2023-06-14 14:55:00,224.4,224.4,223.9,223.9,37792.0,221.0635,221.0635,220.5709,220.5709,37792.0
2023-06-14 15:00:00,223.88,224.16,223.79,224.01,37007.0,220.5512,220.8271,220.4626,220.6793,37007.0
2023-06-14 15:05:00,223.98,224.4,223.98,224.36,68877.0,220.6497,221.0635,220.6497,221.0241,68877.0
2023-06-14 15:10:00,224.39,224.42,223.72,223.72,47216.0,221.0536,221.0832,220.3936,220.3936,47216.0
2023-06-14 15:15:00,223.64,223.73,223.39,223.62,43989.0,220.3148,220.4035,220.0685,220.2951,43989.0
2023-06-14 15:20:00,223.59,224.05,223.54,223.87,55365.0,220.2655,220.7187,220.2163,220.5414,55365.0
2023-06-14 15:25:00,223.87,224.1,223.44,223.48,49275.0,220.5414,220.7679,220.1178,220.1572,49275.0
2023-06-14 15:30:00,223.46,223.5,223.2,223.45,69073.0,220.1375,220.1769,219.8813,220.1276,69073.0
2023-06-14 15:35:00,223.45,223.54,223.29,223.32,76039.0,220.1276,220.2163,219.97,219.9995,76039.0
2023-06-14 15:40:00,223.34,223.34,223.0,223.19,94746.0,220.0192,220.0192,219.6843,219.8715,94746.0
2023-06-14 15:45:00,223.19,223.24,222.82,222.91,121116.0,219.8715,219.9207,219.507,219.5956,121116.0
2023-06-14 15:50:00,222.92,223.23,222.58,223.08,161613.0,219.6055,219.9109,219.2705,219.7631,161613.0
2023-06-14 15:55:00,223.1,223.52,223.08,223.52,325607.0,219.7828,220.1966,219.7631,220.1966,325607.0
2023-06-15 09:30:00,222.02,222.25,221.37,221.96,262260.0,218.7189,218.9455,218.0785,218.6598,262260.0
2023-06-15 09:35:00,222.0,222.37,221.79,222.31,78056.0,218.6992,219.0637,218.4923,219.0046,78056.0
2023-06-15 09:40:00,222.31,222.86,222.3,222.79,116314.0,219.0046,219.5464,218.9947,219.4774,116314.0
2023-06-15 09:45:00,222.8,222.8,222.28,222.49,127914.0,219.4873,219.4873,218.975,219.1819,127914.0
2023-06-15 09:50:00,222.54,222.85,222.37,222.37,75559.0,219.2311,219.5365,219.0637,219.0637,75559.0
2023-06-15 09:55:00,222.38,222.77,222.34,222.6,101370.0,219.0735,219.4577,219.0341,219.2903,101370.0
2023-06-15 10:00:00,222.59,223.4,222.54,223.39,76594.0,219.2804,220.0784,219.2311,220.0685,76594.0
2023-06-15 10:05:00,223.41,223.56,223.12,223.24,76616.0,220.0882,220.236,219.8025,219.9207,76616.0
2023-06-15 10:10:00,223.22,223.33,222.88,223.13,55308.0,219.901,220.0094,219.5661,219.8124,55308.0
2023-06-15 10:15:00,223.15,223.44,222.98,223.16,39773.0,219.8321,220.1178,219.6646,219.8419,39773.0
2023-06-15 10:20:00,223.16,223.43,223.12,223.38,73516.0,219.8419,220.1079,219.8025,220.0587,73516.0
2023-06-15 10:25:00,223.38,223.81,223.37,223.7,78800.0,220.0587,220.4823,220.0488,220.3739,78800.0
2023-06-15 10:30:00,223.71,223.87,223.42,223.52,57614.0,220.3837,220.5414,220.0981,220.1966,57614.0
2023-06-15 10:35:00,223.51,223.51,222.79,222.79,47319.0,220.1867,220.1867,219.4774,219.4774,47319.0
2023-06-15 10:40:00,222.76,223.19,222.74,223.14,47647.0,219.4479,219.8715,219.4282,219.8222,47647.0
2023-06-15 10:45:00,223.15,223.68,223.15,223.6,82863.0,219.8321,220.3542,219.8321,220.2754,82863.0
2023-06-15 10:50:00,223.63,223.64,223.39,223.52,58296.0,220.3049,220.3148,220.0685,220.1966,58296.0
2023-06-15 10:55:00,223.55,223.57,223.28,223.5,50913.0,220.2261,220.2458,219.9601,220.1769,50913.0
2023-06-15 11:00:00,223.53,223.89,223.48,223.87,40138.0,220.2064,220.5611,220.1572,220.5414,40138.0
2023-06-15 11:05:00,223.86,223.86,223.5,223.68,40122.0,220.5315,220.5315,220.1769,220.3542,40122.0
2023-06-15 11:10:00,223.65,223.99,223.54,223.94,31863.0,220.3246,220.6596,220.2163,220.6103,31863.0
2023-06-15 11:15:00,223.95,224.23,223.86,224.01,51454.0,220.6202,220.896,220.5315,220.6793,51454.0
2023-06-15 11:20:00,224.03,224.32,224.03,224.29,29154.0,220.699,220.9847,220.699,220.9551,29154.0
2023-06-15 11:25:00,224.3,224.43,223.98,224.14,48937.0,220.965,221.093,220.6497,220.8074,48937.0
2023-06-15 11:30:00,224.16,224.22,223.96,224.19,42570.0,220.8271,220.8862,220.63,220.8566,42570.0
2023-06-15 11:35:00,224.15,224.59,224.15,224.56,37075.0,220.8172,221.2507,220.8172,221.2211,37075.0
2023-06-15 11:40:00,224.58,224.63,224.28,224.35,36283.0,221.2408,221.2901,220.9453,221.0142,36283.0
2023-06-15 11:45:00,224.37,224.54,224.08,224.3,32323.0,221.0339,221.2014,220.7482,220.965,32323.0
2023-06-15 11:50:00,224.31,224.37,224.2,224.33,37791.0,220.9748,221.0339,220.8665,220.9945,37791.0
2023-06-15 11:55:00,224.3,224.44,224.25,224.4,21151.0,220.965,221.1029,220.9157,221.0635,21151.0
2023-06-15 12:00:00,224.4,224.56,224.37,224.55,51053.0,221.0635,221.2211,221.0339,221.2113,51053.0
2023-06-15 12:05:00,224.53,224.54,224.37,224.47,48245.0,221.1916,221.2014,221.0339,221.1324,48245.0
2023-06-15 12:10:00,224.45,224.57,224.37,224.41,32012.0,221.1127,221.231,221.0339,221.0733,32012.0
2023-06-15 12:15:00,224.44,224.68,224.44,224.56,33358.0,221.1029,221.3393,221.1029,221.2211,33358.0
2023-06-15 12:20:00,224.57,224.88,224.52,224.78,46137.0,221.231,221.5364,221.1817,221.4378,46137.0
2023-06-15 12:25:00,224.75,224.92,224.67,224.8,42888.0,221.4083,221.5758,221.3295,221.4575,42888.0
2023-06-15 12:30:00,224.82,225.03,224.82,225.02,47551.0,221.4772,221.6841,221.4772,221.6743,47551.0
2023-06-15 12:35:00,225.04,225.13,224.99,225.05,32740.0,221.694,221.7826,221.6447,221.7038,32740.0
2023-06-15 12:40:00,225.04,225.19,224.96,224.96,33631.0,221.694,221.8417,221.6152,221.6152,33631.0
2023-06-15 12:45:00,224.96,225.23,224.95,225.21,30851.0,221.6152,221.8811,221.6053,221.8614,30851.0
2023-06-15 12:50:00,225.22,225.42,225.14,225.26,31041.0,221.8713,222.0683,221.7925,221.9107,31041.0
2023-06-15 12:55:00,225.25,225.31,225.08,225.17,44260.0,221.9009,221.96,221.7334,221.822,44260.0
2023-06-15 13:00:00,225.21,225.27,225.08,225.21,48606.0,221.8614,221.9206,221.7334,221.8614,48606.0
2023-06-15 13:05:00,225.19,225.29,225.09,225.28,84761.0,221.8417,221.9403,221.7432,221.9304,84761.0
2023-06-15 13:10:00,225.3,225.4,225.17,225.17,66343.0,221.9501,222.0486,221.822,221.822,66343.0
2023-06-15 13:15:00,225.17,225.35,225.15,225.29,26219.0,221.822,221.9994,221.8023,221.9403,26219.0
2023-06-15 13:20:00,225.29,225.62,225.29,225.59,37466.0,221.9403,222.2653,221.9403,222.2358,37466.0
2023-06-15 13:25:00,225.58,225.65,225.47,225.51,26839.0,222.2259,222.2949,222.1176,222.157,26839.0
2023-06-15 13:30:00,225.51,225.55,225.37,225.41,26217.0,222.157,222.1964,222.0191,222.0585,26217.0
2023-06-15 13:35:00,225.4,225.59,225.23,225.23,90975.0,222.0486,222.2358,221.8811,221.8811,90975.0
2023-06-15 13:40:00,225.21,225.37,225.12,225.23,20798.0,221.8614,222.0191,221.7728,221.8811,20798.0
2023-06-15 13:45:00,225.25,225.35,225.11,225.21,24240.0,221.9009,221.9994,221.7629,221.8614,24240.0
2023-06-15 13:50:00,225.19,225.32,225.12,225.26,29531.0,221.8417,221.9698,221.7728,221.9107,29531.0
2023-06-15 13:55:00,225.26,225.44,225.26,225.41,25589.0,221.9107,222.088,221.9107,222.0585,25589.0
2023-06-15 14:00:00,225.43,225.72,225.42,225.7,29365.0,222.0782,222.3639,222.0683,222.3442,29365.0
2023-06-15 14:05:00,225.7,225.82,225.47,225.59,27910.0,222.3442,222.4624,222.1176,222.2358,27910.0
2023-06-15 14:10:00,225.62,225.76,225.41,225.41,21408.0,222.2653,222.4033,222.0585,222.0585,21408.0
2023-06-15 14:15:00,225.41,225.63,225.4,225.55,90893.0,222.0585,222.2752,222.0486,222.1964,90893.0
2023-06-15 14:20:00,225.54,225.91,225.42,225.91,39332.0,222.1865,222.551,222.0683,222.551,39332.0
2023-06-15 14:25:00,225.95,226.12,225.8,226.01,36696.0,222.5904,222.7579,222.4427,222.6496,36696.0
2023-06-15 14:30:00,225.98,226.21,225.96,226.14,35588.0,222.62,222.8466,222.6003,222.7776,35588.0
2023-06-15 14:35:00,226.14,226.47,226.14,226.24,80562.0,222.7776,223.1027,222.7776,222.8761,80562.0
2023-06-15 14:40:00,226.26,226.66,226.23,226.56,54944.0,222.8958,223.2899,222.8663,223.1914,54944.0
2023-06-15 14:45:00,226.58,226.59,226.47,226.57,30261.0,223.2111,223.2209,223.1027,223.2012,30261.0
2023-06-15 14:50:00,226.59,226.89,226.52,226.89,50760.0,223.2209,223.5165,223.152,223.5165,50760.0
2023-06-15 14:55:00,226.9,227.11,226.81,226.87,49279.0,223.5263,223.7332,223.4377,223.4968,49279.0
2023-06-15 15:00:00,226.92,227.04,226.54,226.74,96425.0,223.546,223.6642,223.1717,223.3687,96425.0
2023-06-15 15:05:00,226.81,226.86,226.54,226.66,35474.0,223.4377,223.4869,223.1717,223.2899,35474.0
2023-06-15 15:10:00,226.67,226.78,226.61,226.69,38520.0,223.2997,223.4081,223.2406,223.3194,38520.0
2023-06-15 15:15:00,226.72,226.81,226.38,226.39,30878.0,223.349,223.4377,223.014,223.0239,30878.0
2023-06-15 15:20:00,226.34,226.73,226.27,226.49,96126.0,222.9746,223.3588,222.9057,223.1224,96126.0
2023-06-15 15:25:00,226.47,226.56,226.32,226.52,28080.0,223.1027,223.1914,222.9549,223.152,28080.0
2023-06-15 15:30:00,226.51,226.67,226.5,226.54,38674.0,223.1421,223.2997,223.1323,223.1717,38674.0
2023-06-15 15:35:00,226.53,226.62,226.44,226.47,54966.0,223.1618,223.2505,223.0732,223.1027,54966.0
2023-06-15 15:40:00,226.48,226.58,226.32,226.5,59184.0,223.1126,223.2111,222.9549,223.1323,59184.0
2023-06-15 15:45:00,226.48,226.62,226.38,226.55,98758.0,223.1126,223.2505,223.014,223.1815,98758.0
2023-06-15 15:50:00,226.56,226.8,226.4,226.61,151041.0,223.1914,223.4278,223.0338,223.2406,151041.0
2023-06-15 15:55:00,226.61,226.61,225.99,226.22,331964.0,223.2406,223.2406,222.6298,222.8564,331964.0
2023-06-16 09:30:00,226.45,227.35,226.08,227.35,1740035.0,223.083,223.9696,222.7185,223.9696,1740035.0
2023-06-16 09:35:00,227.4,227.73,226.6,226.6,169994.0,224.0189,224.344,223.2308,223.2308,169994.0
2023-06-16 09:40:00,226.53,227.33,226.52,227.24,49260.0,223.1618,223.9499,223.152,223.8613,49260.0
2023-06-16 09:45:00,227.25,227.75,227.17,227.41,160840.0,223.8711,224.3637,223.7923,224.0287,160840.0
2023-06-16 09:50:00,227.36,227.86,227.3,227.45,34990.0,223.9795,224.472,223.9204,224.0681,34990.0
2023-06-16 09:55:00,227.46,227.89,227.25,227.89,93166.0,224.078,224.5016,223.8711,224.5016,93166.0
2023-06-16 10:00:00,227.89,228.4,227.83,227.96,115827.0,224.5016,225.004,224.4425,224.5706,115827.0
2023-06-16 10:05:00,228.01,228.16,227.77,227.96,48757.0,224.6198,224.7676,224.3834,224.5706,48757.0
2023-06-16 10:10:00,227.97,228.7,227.92,228.49,70766.0,224.5804,225.2996,224.5312,225.0927,70766.0
2023-06-16 10:15:00,228.42,228.42,227.96,228.18,31182.0,225.0237,225.0237,224.5706,224.7873,31182.0
2023-06-16 10:20:00,228.15,228.62,228.0,228.61,54941.0,224.7577,225.2207,224.61,225.2109,54941.0
2023-06-16 10:25:00,228.61,229.3,228.46,229.3,102761.0,225.2109,225.8906,225.0631,225.8906,102761.0
2023-06-16 10:30:00,229.28,229.3,228.9,229.12,59771.0,225.8709,225.8906,225.4966,225.7133,59771.0
2023-06-16 10:35:00,229.13,229.25,228.74,229.23,69986.0,225.7232,225.8414,225.339,225.8217,69986.0
2023-06-16 10:40:00,229.21,229.44,229.03,229.3,59769.0,225.802,226.0286,225.6246,225.8906,59769.0
2023-06-16 10:45:00,229.29,229.45,228.92,229.33,54674.0,225.8808,226.0384,225.5163,225.9202,54674.0
2023-06-16 10:50:00,229.29,229.67,229.29,229.48,51913.0,225.8808,226.2551,225.8808,226.068,51913.0
2023-06-16 10:55:00,229.47,229.75,229.35,229.35,69934.0,226.0581,226.3339,225.9399,225.9399,69934.0
2023-06-16 11:00:00,229.33,229.36,228.96,229.31,35827.0,225.9202,225.9497,225.5557,225.9005,35827.0
2023-06-16 11:05:00,229.28,229.34,228.95,229.28,32100.0,225.8709,225.93,225.5458,225.8709,32100.0
2023-06-16 11:10:00,229.31,229.49,229.15,229.26,31788.0,225.9005,226.0778,225.7429,225.8512,31788.0
2023-06-16 11:15:00,229.23,229.35,228.95,229.08,23148.0,225.8217,225.9399,225.5458,225.6739,23148.0
2023-06-16 11:20:00,229.08,229.25,228.75,228.84,47720.0,225.6739,225.8414,225.3488,225.4375,47720.0
2023-06-16 11:25:00,228.81,229.05,228.64,228.92,68616.0,225.4079,225.6444,225.2404,225.5163,68616.0
2023-06-16 11:30:00,228.92,229.03,228.73,228.94,31885.0,225.5163,225.6246,225.3291,225.536,31885.0
2023-06-16 11:35:00,228.91,229.11,228.85,229.04,37235.0,225.5064,225.7035,225.4473,225.6345,37235.0
2023-06-16 11:40:00,229.04,229.2,228.9,229.15,26160.0,225.6345,225.7921,225.4966,225.7429,26160.0
2023-06-16 11:45:00,229.18,229.33,228.84,228.89,34865.0,225.7724,225.9202,225.4375,225.4867,34865.0
2023-06-16 11:50:00,228.91,229.04,228.72,229.04,34177.0,225.5064,225.6345,225.3193,225.6345,34177.0
2023-06-16 11:55:00,229.02,229.26,228.96,229.23,26034.0,225.6148,225.8512,225.5557,225.8217,26034.0
2023-06-16 12:00:00,229.23,229.25,229.04,229.23,38792.0,225.8217,225.8414,225.6345,225.8217,38792.0
2023-06-16 12:05:00,229.23,229.36,229.08,229.23,37185.0,225.8217,225.9497,225.6739,225.8217,37185.0
2023-06-16 12:10:00,229.24,229.3,229.13,229.14,20271.0,225.8315,225.8906,225.7232,225.733,20271.0
2023-06-16 12:15:00,229.18,229.4,229.15,229.38,25716.0,225.7724,225.9891,225.7429,225.9694,25716.0
2023-06-16 12:20:00,229.38,229.55,229.35,229.54,30309.0,225.9694,226.1369,225.9399,226.1271,30309.0
2023-06-16 12:25:00,229.54,229.65,229.46,229.54,18716.0,226.1271,226.2354,226.0483,226.1271,18716.0
2023-06-16 12:30:00,229.57,229.74,229.42,229.71,21729.0,226.1566,226.3241,226.0088,226.2945,21729.0
2023-06-16 12:35:00,229.72,229.72,229.44,229.54,26016.0,226.3044,226.3044,226.0286,226.1271,26016.0
2023-06-16 12:40:00,229.53,229.54,229.23,229.31,23438.0,226.1172,226.1271,225.8217,225.9005,23438.0
2023-06-16 12:45:00,229.29,229.49,229.16,229.49,28545.0,225.8808,226.0778,225.7527,226.0778,28545.0
2023-06-16 12:50:00,229.49,229.68,229.4,229.62,26994.0,226.0778,226.265,225.9891,226.2059,26994.0
2023-06-16 12:55:00,229.61,229.61,229.48,229.57,21028.0,226.196,226.196,226.068,226.1566,21028.0
2023-06-16 13:00:00,229.57,229.66,229.43,229.61,21811.0,226.1566,226.2453,226.0187,226.196,21811.0
2023-06-16 13:05:00,229.59,229.61,229.33,229.41,19503.0,226.1763,226.196,225.9202,225.999,19503.0
2023-06-16 13:10:00,229.42,229.65,229.28,229.64,56347.0,226.0088,226.2354,225.8709,226.2256,56347.0
2023-06-16 13:15:00,229.65,229.75,229.54,229.66,34080.0,226.2354,226.3339,226.1271,226.2453,34080.0
2023-06-16 13:20:00,229.64,229.68,229.5,229.67,19683.0,226.2256,226.265,226.0877,226.2551,19683.0
2023-06-16 13:25:00,229.63,229.8,229.55,229.57,16633.0,226.2157,226.3832,226.1369,226.1566,16633.0
2023-06-16 13:30:00,229.54,229.67,229.47,229.5,17509.0,226.1271,226.2551,226.0581,226.0877,17509.0
2023-06-16 13:35:00,229.5,229.66,229.48,229.63,16775.0,226.0877,226.2453,226.068,226.2157,16775.0
2023-06-16 13:40:00,229.64,229.64,229.46,229.58,23983.0,226.2256,226.2256,226.0483,226.1665,23983.0
2023-06-16 13:45:00,229.59,229.64,229.2,229.32,34224.0,226.1763,226.2256,225.7921,225.9103,34224.0
2023-06-16 13:50:00,229.29,229.5,229.23,229.43,34393.0,225.8808,226.0877,225.8217,226.0187,34393.0
2023-06-16 13:55:00,229.43,229.53,229.23,229.3,37572.0,226.0187,226.1172,225.8217,225.8906,37572.0
2023-06-16 14:00:00,229.28,229.45,229.25,229.27,39504.0,225.8709,226.0384,225.8414,225.8611,39504.0
2023-06-16 14:05:00,229.25,229.36,229.24,229.32,22758.0,225.8414,225.9497,225.8315,225.9103,22758.0
2023-06-16 14:10:00,229.28,229.36,229.09,229.36,47028.0,225.8709,225.9497,225.6838,225.9497,47028.0
2023-06-16 14:15:00,229.36,229.45,229.27,229.4,46706.0,225.9497,226.0384,225.8611,225.9891,46706.0
2023-06-16 14:20:00,229.42,229.46,229.25,229.31,48126.0,226.0088,226.0483,225.8414,225.9005,48126.0
2023-06-16 14:25:00,229.33,229.5,229.32,229.41,25957.0,225.9202,226.0877,225.9103,225.999,25957.0
2023-06-16 14:30:00,229.4,229.4,229.09,229.17,51139.0,225.9891,225.9891,225.6838,225.7626,51139.0
2023-06-16 14:35:00,229.15,229.5,229.14,229.43,45821.0,225.7429,226.0877,225.733,226.0187,45821.0
2023-06-16 14:40:00,229.43,229.45,229.22,229.31,33306.0,226.0187,226.0384,225.8118,225.9005,33306.0
2023-06-16 14:45:00,229.32,229.4,229.2,229.26,51627.0,225.9103,225.9891,225.7921,225.8512,51627.0
2023-06-16 14:50:00,229.28,229.37,229.22,229.3,41605.0,225.8709,225.9596,225.8118,225.8906,41605.0
2023-06-16 14:55:00,229.3,229.32,229.05,229.14,46566.0,225.8906,225.9103,225.6444,225.733,46566.0
2023-06-16 15:00:00,229.15,229.28,228.9,229.25,56601.0,225.7429,225.8709,225.4966,225.8414,56601.0
2023-06-16 15:05:00,229.26,229.28,228.92,229.02,52285.0,225.8512,225.8709,225.5163,225.6148,52285.0
2023-06-16 15:10:00,229.01,229.04,228.41,228.43,37183.0,225.6049,225.6345,225.0139,225.0336,37183.0
2023-06-16 15:15:00,228.4,228.59,228.31,228.53,51288.0,225.004,225.1912,224.9154,225.1321,51288.0
2023-06-16 15:20:00,228.55,228.87,228.54,228.84,43907.0,225.1518,225.467,225.1419,225.4375,43907.0
2023-06-16 15:25:00,228.81,228.86,228.68,228.69,59041.0,225.4079,225.4572,225.2799,225.2897,59041.0
2023-06-16 15:30:00,228.7,228.98,228.67,228.85,66292.0,225.2996,225.5754,225.27,225.4473,66292.0
2023-06-16 15:35:00,228.84,228.97,228.79,228.97,95780.0,225.4375,225.5655,225.3882,225.5655,95780.0
2023-06-16 15:40:00,228.97,229.04,228.85,228.96,172436.0,225.5655,225.6345,225.4473,225.5557,172436.0
2023-06-16 15:45:00,228.96,229.0,228.61,228.69,219818.0,225.5557,225.5951,225.2109,225.2897,219818.0
2023-06-16 15:50:00,228.69,228.87,228.36,228.85,177367.0,225.2897,225.467,224.9646,225.4473,177367.0
2023-06-16 15:55:00,228.86,229.26,228.74,229.01,541441.0,225.4572,225.8512,225.339,225.6049,541441.0
2023-06-20 09:30:00,227.0,228.63,226.27,228.3,253242.0,223.6248,225.2306,222.9057,224.9055,253242.0
2023-06-20 09:35:00,228.3,228.86,228.18,228.79,63419.0,224.9055,225.4572,224.7873,225.3882,63419.0
2023-06-20 09:40:00,228.79,228.95,228.01,228.36,68922.0,225.3882,225.5458,224.6198,224.9646,68922.0
2023-06-20 09:45:00,228.34,228.99,228.23,228.88,56292.0,224.9449,225.5852,224.8365,225.4769,56292.0
2023-06-20 09:50:00,228.89,229.57,228.87,228.88,59058.0,225.4867,226.1566,225.467,225.4769,59058.0
2023-06-20 09:55:00,228.94,228.99,228.25,228.43,50463.0,225.536,225.5852,224.8562,225.0336,50463.0
2023-06-20 10:00:00,228.4,228.46,227.49,227.52,61241.0,225.004,225.0631,224.1075,224.1371,61241.0
2023-06-20 10:05:00,227.5,227.61,226.8,226.9,79574.0,224.1174,224.2258,223.4278,223.5263,79574.0
2023-06-20 10:10:00,226.85,227.07,226.53,226.79,58317.0,223.4771,223.6938,223.1618,223.418,58317.0
2023-06-20 10:15:00,226.81,227.0,226.65,226.8,49109.0,223.4377,223.6248,223.28,223.4278,49109.0
2023-06-20 10:20:00,226.84,226.94,226.45,226.77,35936.0,223.4672,223.5657,223.083,223.3983,35936.0
2023-06-20 10:25:00,226.79,226.85,226.39,226.52,47672.0,223.418,223.4771,223.0239,223.152,47672.0
2023-06-20 10:30:00,226.48,226.58,226.21,226.44,29778.0,223.1126,223.2111,222.8466,223.0732,29778.0
2023-06-20 10:35:00,226.4,226.54,226.32,226.34,26877.0,223.0338,223.1717,222.9549,222.9746,26877.0
2023-06-20 10:40:00,226.37,226.72,226.27,226.32,40204.0,223.0042,223.349,222.9057,222.9549,40204.0
2023-06-20 10:45:00,226.31,226.78,226.31,226.78,16865.0,222.9451,223.4081,222.9451,223.4081,16865.0
2023-06-20 10:50:00,226.8,226.8,226.27,226.41,17653.0,223.4278,223.4278,222.9057,223.0436,17653.0
2023-06-20 10:55:00,226.36,226.42,226.18,226.23,26990.0,222.9943,223.0535,222.817,222.8663,26990.0
2023-06-20 11:00:00,226.23,226.79,226.23,226.59,26159.0,222.8663,223.418,222.8663,223.2209,26159.0
2023-06-20 11:05:00,226.62,226.73,226.44,226.46,18276.0,223.2505,223.3588,223.0732,223.0929,18276.0
2023-06-20 11:10:00,226.45,226.63,226.36,226.62,11996.0,223.083,223.2603,222.9943,223.2505,11996.0
2023-06-20 11:15:00,226.57,226.72,226.57,226.62,18139.0,223.2012,223.349,223.2012,223.2505,18139.0
2023-06-20 11:20:00,226.63,226.71,226.53,226.66,21258.0,223.2603,223.3391,223.1618,223.2899,21258.0
2023-06-20 11:25:00,226.6,226.62,226.45,226.49,13083.0,223.2308,223.2505,223.083,223.1224,13083.0
2023-06-20 11:30:00,226.48,226.65,226.48,226.56,15122.0,223.1126,223.28,223.1126,223.1914,15122.0
2023-06-20 11:35:00,226.57,226.63,226.41,226.6,21996.0,223.2012,223.2603,223.0436,223.2308,21996.0
2023-06-20 11:40:00,226.59,226.65,226.53,226.6,15911.0,223.2209,223.28,223.1618,223.2308,15911.0
2023-06-20 11:45:00,226.59,226.77,226.59,226.7,22663.0,223.2209,223.3983,223.2209,223.3293,22663.0
2023-06-20 11:50:00,226.69,226.75,226.54,226.56,38206.0,223.3194,223.3785,223.1717,223.1914,38206.0
2023-06-20 11:55:00,226.58,226.72,226.5,226.54,39712.0,223.2111,223.349,223.1323,223.1717,39712.0
2023-06-20 12:00:00,226.55,226.74,226.54,226.6,24556.0,223.1815,223.3687,223.1717,223.2308,24556.0
2023-06-20 12:05:00,226.63,226.68,226.47,226.55,13904.0,223.2603,223.3096,223.1027,223.1815,13904.0
2023-06-20 12:10:00,226.55,226.73,226.55,226.68,30027.0,223.1815,223.3588,223.1815,223.3096,30027.0
2023-06-20 12:15:00,226.7,226.9,226.66,226.86,23959.0,223.3293,223.5263,223.2899,223.4869,23959.0
2023-06-20 12:20:00,226.87,227.04,226.86,227.03,15766.0,223.4968,223.6642,223.4869,223.6544,15766.0
2023-06-20 12:25:00,227.03,227.23,227.03,227.03,21548.0,223.6544,223.8514,223.6544,223.6544,21548.0
2023-06-20 12:30:00,227.03,227.06,226.93,227.05,27029.0,223.6544,223.6839,223.5559,223.6741,27029.0
2023-06-20 12:35:00,227.09,227.33,227.05,227.27,17335.0,223.7135,223.9499,223.6741,223.8908,17335.0
2023-06-20 12:40:00,227.32,227.57,227.29,227.43,20724.0,223.9401,224.1864,223.9105,224.0484,20724.0
2023-06-20 12:45:00,227.44,227.58,227.4,227.55,23860.0,224.0583,224.1962,224.0189,224.1667,23860.0
2023-06-20 12:50:00,227.58,227.68,227.4,227.41,18856.0,224.1962,224.2947,224.0189,224.0287,18856.0
2023-06-20 12:55:00,227.35,227.53,227.27,227.45,38487.0,223.9696,224.147,223.8908,224.0681,38487.0
2023-06-20 13:00:00,227.47,227.52,227.36,227.36,27372.0,224.0878,224.1371,223.9795,223.9795,27372.0
2023-06-20 13:05:00,227.36,227.36,227.17,227.23,10990.0,223.9795,223.9795,223.7923,223.8514,10990.0
2023-06-20 13:10:00,227.24,227.34,227.14,227.31,28311.0,223.8613,223.9598,223.7627,223.9302,28311.0
2023-06-20 13:15:00,227.3,227.43,227.23,227.28,12307.0,223.9204,224.0484,223.8514,223.9007,12307.0
2023-06-20 13:20:00,227.27,227.52,227.26,227.47,13614.0,223.8908,224.1371,223.881,224.0878,13614.0
2023-06-20 13:25:00,227.48,227.54,227.41,227.51,11305.0,224.0977,224.1568,224.0287,224.1272,11305.0
2023-06-20 13:30:00,227.55,227.67,227.54,227.62,24822.0,224.1667,224.2849,224.1568,224.2356,24822.0
2023-06-20 13:35:00,227.62,227.65,227.51,227.52,23834.0,224.2356,224.2652,224.1272,224.1371,23834.0
2023-06-20 13:40:00,227.53,227.61,227.47,227.57,10488.0,224.147,224.2258,224.0878,224.1864,10488.0
2023-06-20 13:45:00,227.55,227.56,227.44,227.53,12795.0,224.1667,224.1765,224.0583,224.147,12795.0
2023-06-20 13:50:00,227.53,227.63,227.52,227.56,14368.0,224.147,224.2455,224.1371,224.1765,14368.0
2023-06-20 13:55:00,227.53,227.56,227.35,227.42,21869.0,224.147,224.1765,223.9696,224.0386,21869.0
2023-06-20 14:00:00,227.41,227.45,227.33,227.44,12146.0,224.0287,224.0681,223.9499,224.0583,12146.0
2023-06-20 14:05:00,227.43,227.43,227.18,227.18,11174.0,224.0484,224.0484,223.8022,223.8022,11174.0
2023-06-20 14:10:00,227.16,227.39,227.11,227.33,16865.0,223.7825,224.009,223.7332,223.9499,16865.0
2023-06-20 14:15:00,227.29,227.36,227.23,227.31,13501.0,223.9105,223.9795,223.8514,223.9302,13501.0
2023-06-20 14:20:00,227.31,227.43,227.31,227.35,13408.0,223.9302,224.0484,223.9302,223.9696,13408.0
2023-06-20 14:25:00,227.39,227.39,227.26,227.34,12923.0,224.009,224.009,223.881,223.9598,12923.0
2023-06-20 14:30:00,227.29,227.33,227.23,227.24,14391.0,223.9105,223.9499,223.8514,223.8613,14391.0
2023-06-20 14:35:00,227.26,227.43,227.26,227.37,20069.0,223.881,224.0484,223.881,223.9893,20069.0
2023-06-20 14:40:00,227.36,227.69,227.36,227.66,37493.0,223.9795,224.3046,223.9795,224.275,37493.0
2023-06-20 14:45:00,227.64,227.64,227.41,227.58,27886.0,224.2553,224.2553,224.0287,224.1962,27886.0
2023-06-20 14:50:00,227.57,227.68,227.43,227.6,28768.0,224.1864,224.2947,224.0484,224.2159,28768.0
2023-06-20 14:55:00,227.62,227.66,227.31,227.35,18550.0,224.2356,224.275,223.9302,223.9696,18550.0
2023-06-20 15:00:00,227.36,227.41,227.24,227.29,21046.0,223.9795,224.0287,223.8613,223.9105,21046.0
2023-06-20 15:05:00,227.3,227.3,226.96,227.0,22499.0,223.9204,223.9204,223.5854,223.6248,22499.0
2023-06-20 15:10:00,227.0,227.14,226.89,226.9,24307.0,223.6248,223.7627,223.5165,223.5263,24307.0
2023-06-20 15:15:00,226.92,226.92,226.75,226.84,27096.0,223.546,223.546,223.3785,223.4672,27096.0
2023-06-20 15:20:00,226.83,226.85,226.65,226.69,29867.0,223.4574,223.4771,223.28,223.3194,29867.0
2023-06-20 15:25:00,226.7,226.78,226.46,226.59,34960.0,223.3293,223.4081,223.0929,223.2209,34960.0
2023-06-20 15:30:00,226.59,226.63,226.2,226.27,46417.0,223.2209,223.2603,222.8367,222.9057,46417.0
2023-06-20 15:35:00,226.28,226.33,226.19,226.31,48034.0,222.9155,222.9648,222.8269,222.9451,48034.0
2023-06-20 15:40:00,226.32,226.44,226.25,226.39,70980.0,222.9549,223.0732,222.886,223.0239,70980.0
2023-06-20 15:45:00,226.4,226.6,226.31,226.5,96340.0,223.0338,223.2308,222.9451,223.1323,96340.0
2023-06-20 15:50:00,226.49,226.66,226.39,226.43,114289.0,223.1224,223.2899,223.0239,223.0633,114289.0
2023-06-20 15:55:00,226.43,226.61,226.35,226.49,272894.0,223.0633,223.2406,222.9845,223.1224,272894.0
2023-06-21 09:30:00,226.12,226.61,225.63,226.35,123077.0,222.7579,223.2406,222.2752,222.9845,123077.0
2023-06-21 09:35:00,226.37,226.76,226.37,226.5,18010.0,223.0042,223.3884,223.0042,223.1323,18010.0
2023-06-21 09:40:00,226.48,227.04,226.32,226.49,59858.0,223.1126,223.6642,222.9549,223.1224,59858.0
2023-06-21 09:45:00,226.47,226.69,226.25,226.26,24500.0,223.1027,223.3194,222.886,222.8958,24500.0
2023-06-21 09:50:00,226.22,226.3,225.92,226.02,30910.0,222.8564,222.9352,222.5609,222.6594,30910.0
2023-06-21 09:55:00,226.02,226.08,225.8,225.91,60078.0,222.6594,222.7185,222.4427,222.551,60078.0
2023-06-21 10:00:00,225.91,226.03,225.6,225.66,47504.0,222.551,222.6693,222.2456,222.3048,47504.0
2023-06-21 10:05:00,225.67,225.68,225.05,225.08,49546.0,222.3146,222.3245,221.7038,221.7334,49546.0
2023-06-21 10:10:00,225.1,225.35,224.98,225.34,50494.0,221.7531,221.9994,221.6349,221.9895,50494.0
2023-06-21 10:15:00,225.35,225.78,225.32,225.47,43751.0,221.9994,222.423,221.9698,222.1176,43751.0
2023-06-21 10:20:00,225.45,225.83,225.42,225.44,23667.0,222.0979,222.4722,222.0683,222.088,23667.0
2023-06-21 10:25:00,225.43,225.55,225.19,225.48,23909.0,222.0782,222.1964,221.8417,222.1274,23909.0
2023-06-21 10:30:00,225.51,225.78,225.46,225.66,31281.0,222.157,222.423,222.1077,222.3048,31281.0
2023-06-21 10:35:00,225.63,226.15,225.44,226.14,21378.0,222.2752,222.7875,222.088,222.7776,21378.0
2023-06-21 10:40:00,226.13,226.2,225.76,225.76,18800.0,222.7678,222.8367,222.4033,222.4033,18800.0
2023-06-21 10:45:00,225.73,225.76,225.5,225.58,20550.0,222.3737,222.4033,222.1471,222.2259,20550.0
2023-06-21 10:50:00,225.57,225.97,225.43,225.89,43291.0,222.2161,222.6101,222.0782,222.5313,43291.0
2023-06-21 10:55:00,225.87,226.46,225.84,226.43,22690.0,222.5116,223.0929,222.4821,223.0633,22690.0
2023-06-21 11:00:00,226.4,226.58,226.31,226.58,39443.0,223.0338,223.2111,222.9451,223.2111,39443.0
2023-06-21 11:05:00,226.6,226.79,226.43,226.43,23108.0,223.2308,223.418,223.0633,223.0633,23108.0
2023-06-21 11:10:00,226.47,226.64,226.33,226.34,51972.0,223.1027,223.2702,222.9648,222.9746,51972.0
2023-06-21 11:15:00,226.36,226.38,226.07,226.07,106081.0,222.9943,223.014,222.7087,222.7087,106081.0
2023-06-21 11:20:00,226.07,226.44,226.04,226.19,48605.0,222.7087,223.0732,222.6791,222.8269,48605.0
2023-06-21 11:25:00,226.2,227.09,226.19,227.08,57400.0,222.8367,223.7135,222.8269,223.7036,57400.0
2023-06-21 11:30:00,227.1,227.49,227.08,227.49,37808.0,223.7233,224.1075,223.7036,224.1075,37808.0
2023-06-21 11:35:00,227.46,227.99,227.42,227.95,48249.0,224.078,224.6001,224.0386,224.5607,48249.0
2023-06-21 11:40:00,227.95,228.39,227.94,228.18,59421.0,224.5607,224.9942,224.5509,224.7873,59421.0
2023-06-21 11:45:00,228.18,228.22,227.86,227.91,49762.0,224.7873,224.8267,224.472,224.5213,49762.0
2023-06-21 11:50:00,227.93,227.96,227.73,227.91,56919.0,224.541,224.5706,224.344,224.5213,56919.0
2023-06-21 11:55:00,227.91,228.11,227.82,227.91,39265.0,224.5213,224.7183,224.4326,224.5213,39265.0
2023-06-21 12:00:00,227.89,228.04,227.77,227.9,65674.0,224.5016,224.6494,224.3834,224.5114,65674.0
2023-06-21 12:05:00,227.88,228.21,227.85,228.21,48220.0,224.4917,224.8168,224.4622,224.8168,48220.0
2023-06-21 12:10:00,228.18,228.29,227.96,228.29,19204.0,224.7873,224.8957,224.5706,224.8957,19204.0
2023-06-21 12:15:00,228.31,228.53,228.19,228.21,25342.0,224.9154,225.1321,224.7971,224.8168,25342.0
2023-06-21 12:20:00,228.23,228.48,228.18,228.29,15400.0,224.8365,225.0828,224.7873,224.8957,15400.0
2023-06-21 12:25:00,228.22,228.56,228.19,228.56,30235.0,224.8267,225.1616,224.7971,225.1616,30235.0
2023-06-21 12:30:00,228.6,228.63,228.35,228.36,20770.0,225.201,225.2306,224.9548,224.9646,20770.0
2023-06-21 12:35:00,228.32,228.47,228.25,228.46,13458.0,224.9252,225.073,224.8562,225.0631,13458.0
2023-06-21 12:40:00,228.47,228.63,228.47,228.49,19316.0,225.073,225.2306,225.073,225.0927,19316.0
2023-06-21 12:45:00,228.5,228.51,228.11,228.2,21444.0,225.1025,225.1124,224.7183,224.807,21444.0
2023-06-21 12:50:00,228.21,228.27,228.07,228.08,22647.0,224.8168,224.8759,224.6789,224.6888,22647.0
2023-06-21 12:55:00,228.07,228.07,227.87,227.93,17181.0,224.6789,224.6789,224.4819,224.541,17181.0
2023-06-21 13:00:00,227.92,228.03,227.81,228.01,14031.0,224.5312,224.6395,224.4228,224.6198,14031.0
2023-06-21 13:05:00,228.0,228.07,227.88,228.0,16486.0,224.61,224.6789,224.4917,224.61,16486.0
2023-06-21 13:10:00,228.01,228.04,227.76,227.85,17411.0,224.6198,224.6494,224.3735,224.4622,17411.0
2023-06-21 13:15:00,227.84,228.04,227.78,228.02,17689.0,224.4523,224.6494,224.3932,224.6297,17689.0
2023-06-21 13:20:00,227.99,228.14,227.97,228.03,12392.0,224.6001,224.7479,224.5804,224.6395,12392.0
2023-06-21 13:25:00,227.99,228.09,227.95,228.02,5542.0,224.6001,224.6986,224.5607,224.6297,5542.0
2023-06-21 13:30:00,228.04,228.12,227.99,228.09,7234.0,224.6494,224.7282,224.6001,224.6986,7234.0
2023-06-21 13:35:00,228.09,228.4,228.06,228.39,14183.0,224.6986,225.004,224.6691,224.9942,14183.0
2023-06-21 13:40:00,228.36,228.41,228.16,228.24,46532.0,224.9646,225.0139,224.7676,224.8464,46532.0
2023-06-21 13:45:00,228.24,228.29,228.17,228.19,8022.0,224.8464,224.8957,224.7774,224.7971,8022.0
2023-06-21 13:50:00,228.2,228.41,228.18,228.25,16671.0,224.807,225.0139,224.7873,224.8562,16671.0
2023-06-21 13:55:00,228.25,228.31,228.12,228.27,27301.0,224.8562,224.9154,224.7282,224.8759,27301.0
2023-06-21 14:00:00,228.27,228.41,228.25,228.34,22994.0,224.8759,225.0139,224.8562,224.9449,22994.0
2023-06-21 14:05:00,228.33,228.33,228.14,228.27,27825.0,224.9351,224.9351,224.7479,224.8759,27825.0
2023-06-21 14:10:00,228.27,228.41,228.27,228.3,22771.0,224.8759,225.0139,224.8759,224.9055,22771.0
2023-06-21 14:15:00,228.28,228.42,228.13,228.37,30961.0,224.8858,225.0237,224.738,224.9745,30961.0
2023-06-21 14:20:00,228.38,228.43,228.22,228.33,23349.0,224.9843,225.0336,224.8267,224.9351,23349.0
2023-06-21 14:25:00,228.28,228.32,228.1,228.29,19736.0,224.8858,224.9252,224.7085,224.8957,19736.0
2023-06-21 14:30:00,228.31,228.46,228.22,228.39,15275.0,224.9154,225.0631,224.8267,224.9942,15275.0
2023-06-21 14:35:00,228.36,228.36,228.22,228.27,19785.0,224.9646,224.9646,224.8267,224.8759,19785.0
2023-06-21 14:40:00,228.27,228.28,228.14,228.19,15932.0,224.8759,224.8858,224.7479,224.7971,15932.0
2023-06-21 14:45:00,228.18,228.24,228.07,228.09,24771.0,224.7873,224.8464,224.6789,224.6986,24771.0
2023-06-21 14:50:00,228.09,228.58,228.09,228.47,18181.0,224.6986,225.1813,224.6986,225.073,18181.0
2023-06-21 14:55:00,228.48,228.49,228.32,228.45,21180.0,225.0828,225.0927,224.9252,225.0533,21180.0
2023-06-21 15:00:00,228.46,228.5,228.3,228.37,25593.0,225.0631,225.1025,224.9055,224.9745,25593.0
2023-06-21 15:05:00,228.35,228.46,228.25,228.46,22086.0,224.9548,225.0631,224.8562,225.0631,22086.0
2023-06-21 15:10:00,228.47,228.52,228.26,228.47,23185.0,225.073,225.1222,224.8661,225.073,23185.0
2023-06-21 15:15:00,228.48,228.54,228.34,228.4,26766.0,225.0828,225.1419,224.9449,225.004,26766.0
2023-06-21 15:20:00,228.41,228.41,228.13,228.24,24541.0,225.0139,225.0139,224.738,224.8464,24541.0
2023-06-21 15:25:00,228.24,228.35,228.07,228.1,45704.0,224.8464,224.9548,224.6789,224.7085,45704.0
2023-06-21 15:30:00,228.08,228.1,227.77,227.79,24085.0,224.6888,224.7085,224.3834,224.4031,24085.0
2023-06-21 15:35:00,227.75,227.87,227.54,227.69,24466.0,224.3637,224.4819,224.1568,224.3046,24466.0
2023-06-21 15:40:00,227.67,227.83,227.63,227.67,24143.0,224.2849,224.4425,224.2455,224.2849,24143.0
2023-06-21 15:45:00,227.67,227.81,227.61,227.68,47168.0,224.2849,224.4228,224.2258,224.2947,47168.0
2023-06-21 15:50:00,227.72,227.78,227.22,227.22,98005.0,224.3341,224.3932,223.8416,223.8416,98005.0
2023-06-21 15:55:00,227.25,227.28,227.09,227.27,188316.0,223.8711,223.9007,223.7135,223.8908,188316.0
2023-06-22 09:30:00,226.36,226.74,225.58,225.71,188647.0,222.9943,223.3687,222.2259,222.354,188647.0
2023-06-22 09:35:00,225.72,226.67,225.5,226.62,86728.0,222.3639,223.2997,222.1471,223.2505,86728.0
2023-06-22 09:40:00,226.54,227.12,226.38,226.87,30948.0,223.1717,223.743,223.014,223.4968,30948.0
2023-06-22 09:45:00,226.88,226.94,226.64,226.66,31397.0,223.5066,223.5657,223.2702,223.2899,31397.0
2023-06-22 09:50:00,226.71,227.6,226.71,227.42,34763.0,223.3391,224.2159,223.3391,224.0386,34763.0
2023-06-22 09:55:00,227.48,227.96,227.44,227.47,57287.0,224.0977,224.5706,224.0583,224.0878,57287.0
2023-06-22 10:00:00,227.46,227.53,227.04,227.12,39630.0,224.078,224.147,223.6642,223.743,39630.0
2023-06-22 10:05:00,227.12,227.37,227.05,227.25,31009.0,223.743,223.9893,223.6741,223.8711,31009.0
2023-06-22 10:10:00,227.25,227.82,227.25,227.7,21717.0,223.8711,224.4326,223.8711,224.3144,21717.0
2023-06-22 10:15:00,227.68,227.75,227.52,227.63,20384.0,224.2947,224.3637,224.1371,224.2455,20384.0
2023-06-22 10:20:00,227.64,227.65,227.3,227.38,96345.0,224.2553,224.2652,223.9204,223.9992,96345.0
2023-06-22 10:25:00,227.42,227.6,227.33,227.6,45535.0,224.0386,224.2159,223.9499,224.2159,45535.0
2023-06-22 10:30:00,227.61,227.8,227.59,227.75,22066.0,224.2258,224.4129,224.2061,224.3637,22066.0
2023-06-22 10:35:00,227.75,227.76,227.34,227.38,33407.0,224.3637,224.3735,223.9598,223.9992,33407.0
2023-06-22 10:40:00,227.4,227.48,227.03,227.18,42691.0,224.0189,224.0977,223.6544,223.8022,42691.0
2023-06-22 10:45:00,227.2,227.54,227.19,227.54,16441.0,223.8219,224.1568,223.812,224.1568,16441.0
2023-06-22 10:50:00,227.55,227.65,227.29,227.35,32252.0,224.1667,224.2652,223.9105,223.9696,32252.0
2023-06-22 10:55:00,227.39,227.65,227.36,227.63,13786.0,224.009,224.2652,223.9795,224.2455,13786.0
2023-06-22 11:00:00,227.58,227.87,227.5,227.87,15750.0,224.1962,224.4819,224.1174,224.4819,15750.0
2023-06-22 11:05:00,227.86,228.01,227.56,227.56,18721.0,224.472,224.6198,224.1765,224.1765,18721.0
2023-06-22 11:10:00,227.61,227.64,227.41,227.53,17812.0,224.2258,224.2553,224.0287,224.147,17812.0
2023-06-22 11:15:00,227.55,227.8,227.49,227.63,39724.0,224.1667,224.4129,224.1075,224.2455,39724.0
2023-06-22 11:20:00,227.63,227.71,227.48,227.65,27343.0,224.2455,224.3243,224.0977,224.2652,27343.0
2023-06-22 11:25:00,227.65,227.65,227.4,227.5,38033.0,224.2652,224.2652,224.0189,224.1174,38033.0
2023-06-22 11:30:00,227.48,227.62,227.31,227.5,24487.0,224.0977,224.2356,223.9302,224.1174,24487.0
2023-06-22 11:35:00,227.51,227.74,227.48,227.7,41313.0,224.1272,224.3538,224.0977,224.3144,41313.0
2023-06-22 11:40:00,227.73,228.3,227.73,228.25,52354.0,224.344,224.9055,224.344,224.8562,52354.0
2023-06-22 11:45:00,228.24,228.24,227.96,228.03,39366.0,224.8464,224.8464,224.5706,224.6395,39366.0
2023-06-22 11:50:00,228.05,228.11,227.87,227.95,13331.0,224.6592,224.7183,224.4819,224.5607,13331.0
2023-06-22 11:55:00,227.98,228.1,227.94,228.01,16636.0,224.5903,224.7085,224.5509,224.6198,16636.0
2023-06-22 12:00:00,227.99,227.99,227.73,227.82,48780.0,224.6001,224.6001,224.344,224.4326,48780.0
2023-06-22 12:05:00,227.82,227.86,227.73,227.86,51803.0,224.4326,224.472,224.344,224.472,51803.0
2023-06-22 12:10:00,227.83,228.01,227.8,228.01,19744.0,224.4425,224.6198,224.4129,224.6198,19744.0
2023-06-22 12:15:00,228.02,228.12,227.9,227.9,25138.0,224.6297,224.7282,224.5114,224.5114,25138.0
2023-06-22 12:20:00,227.92,228.1,227.79,228.05,11754.0,224.5312,224.7085,224.4031,224.6592,11754.0
2023-06-22 12:25:00,228.03,228.06,227.77,227.87,24317.0,224.6395,224.6691,224.3834,224.4819,24317.0
2023-06-22 12:30:00,227.88,228.06,227.84,228.01,9702.0,224.4917,224.6691,224.4523,224.6198,9702.0
2023-06-22 12:35:00,228.02,228.11,227.88,227.92,11176.0,224.6297,224.7183,224.4917,224.5312,11176.0
2023-06-22 12:40:00,227.93,228.02,227.89,227.91,11993.0,224.541,224.6297,224.5016,224.5213,11993.0
2023-06-22 12:45:00,227.92,228.01,227.81,227.84,15958.0,224.5312,224.6198,224.4228,224.4523,15958.0
2023-06-22 12:50:00,227.85,227.91,227.78,227.91,13625.0,224.4622,224.5213,224.3932,224.5213,13625.0
2023-06-22 12:55:00,227.92,228.02,227.86,228.02,34718.0,224.5312,224.6297,224.472,224.6297,34718.0
2023-06-22 13:00:00,228.0,228.0,227.67,227.7,30849.0,224.61,224.61,224.2849,224.3144,30849.0
2023-06-22 13:05:00,227.7,227.94,227.67,227.83,24575.0,224.3144,224.5509,224.2849,224.4425,24575.0
2023-06-22 13:10:00,227.81,227.84,227.66,227.69,14731.0,224.4228,224.4523,224.275,224.3046,14731.0
2023-06-22 13:15:00,227.68,227.81,227.62,227.75,17496.0,224.2947,224.4228,224.2356,224.3637,17496.0
2023-06-22 13:20:00,227.75,227.86,227.74,227.83,37215.0,224.3637,224.472,224.3538,224.4425,37215.0
2023-06-22 13:25:00,227.88,227.98,227.83,227.97,17557.0,224.4917,224.5903,224.4425,224.5804,17557.0
2023-06-22 13:30:00,227.98,227.99,227.76,227.82,17654.0,224.5903,224.6001,224.3735,224.4326,17654.0
2023-06-22 13:35:00,227.84,227.92,227.73,227.92,20310.0,224.4523,224.5312,224.344,224.5312,20310.0
2023-06-22 13:40:00,227.93,228.05,227.93,228.0,9660.0,224.541,224.6592,224.541,224.61,9660.0
2023-06-22 13:45:00,228.04,228.09,227.97,228.06,9232.0,224.6494,224.6986,224.5804,224.6691,9232.0
2023-06-22 13:50:00,228.02,228.18,228.02,228.16,12590.0,224.6297,224.7873,224.6297,224.7676,12590.0
2023-06-22 13:55:00,228.14,228.25,228.14,228.25,10480.0,224.7479,224.8562,224.7479,224.8562,10480.0
2023-06-22 14:00:00,228.26,228.51,228.23,228.5,19430.0,224.8661,225.1124,224.8365,225.1025,19430.0
2023-06-22 14:05:00,228.51,228.63,228.47,228.5,19439.0,225.1124,225.2306,225.073,225.1025,19439.0
2023-06-22 14:10:00,228.5,228.72,228.48,228.66,38156.0,225.1025,225.3193,225.0828,225.2601,38156.0
2023-06-22 14:15:00,228.69,228.71,228.53,228.63,18274.0,225.2897,225.3094,225.1321,225.2306,18274.0
2023-06-22 14:20:00,228.63,228.74,228.6,228.74,12265.0,225.2306,225.339,225.201,225.339,12265.0
2023-06-22 14:25:00,228.74,228.88,228.68,228.85,15341.0,225.339,225.4769,225.2799,225.4473,15341.0
2023-06-22 14:30:00,228.83,228.9,228.69,228.76,18329.0,225.4276,225.4966,225.2897,225.3587,18329.0
2023-06-22 14:35:00,228.76,228.93,228.74,228.8,37846.0,225.3587,225.5261,225.339,225.3981,37846.0
2023-06-22 14:40:00,228.79,228.85,228.66,228.79,58779.0,225.3882,225.4473,225.2601,225.3882,58779.0
2023-06-22 14:45:00,228.79,228.8,228.55,228.63,37325.0,225.3882,225.3981,225.1518,225.2306,37325.0
2023-06-22 14:50:00,228.62,228.77,228.61,228.75,48684.0,225.2207,225.3685,225.2109,225.3488,48684.0
2023-06-22 14:55:00,228.74,228.79,228.58,228.63,39636.0,225.339,225.3882,225.1813,225.2306,39636.0
2023-06-22 15:00:00,228.64,228.65,228.41,228.44,39257.0,225.2404,225.2503,225.0139,225.0434,39257.0
2023-06-22 15:05:00,228.41,228.61,228.38,228.49,40342.0,225.0139,225.2109,224.9843,225.0927,40342.0
2023-06-22 15:10:00,228.49,228.52,228.32,228.41,52888.0,225.0927,225.1222,224.9252,225.0139,52888.0
2023-06-22 15:15:00,228.37,228.61,228.35,228.54,48751.0,224.9745,225.2109,224.9548,225.1419,48751.0
2023-06-22 15:20:00,228.56,228.63,228.33,228.39,28750.0,225.1616,225.2306,224.9351,224.9942,28750.0
2023-06-22 15:25:00,228.39,228.43,228.27,228.28,60321.0,224.9942,225.0336,224.8759,224.8858,60321.0
2023-06-22 15:30:00,228.28,228.3,227.86,227.92,43317.0,224.8858,224.9055,224.472,224.5312,43317.0
2023-06-22 15:35:00,227.92,228.28,227.89,228.26,43622.0,224.5312,224.8858,224.5016,224.8661,43622.0
2023-06-22 15:40:00,228.3,228.35,228.22,228.29,77313.0,224.9055,224.9548,224.8267,224.8957,77313.0
2023-06-22 15:45:00,228.29,228.44,228.24,228.29,63733.0,224.8957,225.0434,224.8464,224.8957,63733.0
2023-06-22 15:50:00,228.3,228.55,228.27,228.53,112498.0,224.9055,225.1518,224.8759,225.1321,112498.0
2023-06-22 15:55:00,228.54,228.54,228.15,228.38,218907.0,225.1419,225.1419,224.7577,224.9843,218907.0
2023-06-23 09:30:00,227.22,227.22,226.39,227.06,129924.0,223.8416,223.8416,223.0239,223.6839,129924.0
2023-06-23 09:35:00,227.08,227.39,226.65,226.77,46792.0,223.7036,224.009,223.28,223.3983,46792.0
2023-06-23 09:40:00,226.72,227.07,226.53,226.84,59368.0,223.349,223.6938,223.1618,223.4672,59368.0
2023-06-23 09:45:00,226.95,227.13,226.68,226.89,36530.0,223.5756,223.7529,223.3096,223.5165,36530.0
2023-06-23 09:50:00,226.93,227.04,226.79,226.9,30886.0,223.5559,223.6642,223.418,223.5263,30886.0
2023-06-23 09:55:00,226.87,227.41,226.86,227.37,40221.0,223.4968,224.0287,223.4869,223.9893,40221.0
2023-06-23 10:00:00,227.31,227.38,227.06,227.3,41105.0,223.9302,223.9992,223.6839,223.9204,41105.0
2023-06-23 10:05:00,227.31,227.65,227.31,227.62,49044.0,223.9302,224.2652,223.9302,224.2356,49044.0
2023-06-23 10:10:00,227.63,227.78,227.03,227.16,42551.0,224.2455,224.3932,223.6544,223.7825,42551.0
2023-06-23 10:15:00,227.23,227.57,227.23,227.57,16809.0,223.8514,224.1864,223.8514,224.1864,16809.0
2023-06-23 10:20:00,227.54,228.04,227.51,228.01,41045.0,224.1568,224.6494,224.1272,224.6198,41045.0
2023-06-23 10:25:00,228.03,228.12,227.7,228.11,41557.0,224.6395,224.7282,224.3144,224.7183,41557.0
2023-06-23 10:30:00,228.12,228.2,228.05,228.07,23432.0,224.7282,224.807,224.6592,224.6789,23432.0
2023-06-23 10:35:00,228.06,228.46,227.97,228.45,45541.0,224.6691,225.0631,224.5804,225.0533,45541.0
2023-06-23 10:40:00,228.48,228.55,228.2,228.25,79940.0,225.0828,225.1518,224.807,224.8562,79940.0
2023-06-23 10:45:00,228.22,228.24,227.86,227.99,23100.0,224.8267,224.8464,224.472,224.6001,23100.0
2023-06-23 10:50:00,227.99,228.22,227.97,228.01,37093.0,224.6001,224.8267,224.5804,224.6198,37093.0
2023-06-23 10:55:00,227.98,228.16,227.87,228.16,22657.0,224.5903,224.7676,224.4819,224.7676,22657.0
2023-06-23 11:00:00,228.17,228.22,228.07,228.2,18069.0,224.7774,224.8267,224.6789,224.807,18069.0
2023-06-23 11:05:00,228.18,228.4,228.07,228.24,58795.0,224.7873,225.004,224.6789,224.8464,58795.0
2023-06-23 11:10:00,228.21,228.33,228.12,228.24,41244.0,224.8168,224.9351,224.7282,224.8464,41244.0
2023-06-23 11:15:00,228.23,228.44,228.22,228.32,44283.0,224.8365,225.0434,224.8267,224.9252,44283.0
2023-06-23 11:20:00,228.31,228.59,228.31,228.44,51853.0,224.9154,225.1912,224.9154,225.0434,51853.0
2023-06-23 11:25:00,228.45,228.57,228.2,228.57,61333.0,225.0533,225.1715,224.807,225.1715,61333.0
2023-06-23 11:30:00,228.55,228.65,228.38,228.63,40560.0,225.1518,225.2503,224.9843,225.2306,40560.0
2023-06-23 11:35:00,228.62,228.82,228.6,228.67,46029.0,225.2207,225.4178,225.201,225.27,46029.0
2023-06-23 11:40:00,228.67,229.0,228.66,228.97,20182.0,225.27,225.5951,225.2601,225.5655,20182.0
2023-06-23 11:45:00,228.97,229.03,228.7,228.74,21179.0,225.5655,225.6246,225.2996,225.339,21179.0
2023-06-23 11:50:00,228.78,228.78,228.5,228.56,31755.0,225.3784,225.3784,225.1025,225.1616,31755.0
2023-06-23 11:55:00,228.58,228.8,228.55,228.77,20147.0,225.1813,225.3981,225.1518,225.3685,20147.0
2023-06-23 12:00:00,228.76,229.0,228.69,228.69,69793.0,225.3587,225.5951,225.2897,225.2897,69793.0
2023-06-23 12:05:00,228.69,228.75,228.42,228.51,51346.0,225.2897,225.3488,225.0237,225.1124,51346.0
2023-06-23 12:10:00,228.52,228.64,228.36,228.59,8521.0,225.1222,225.2404,224.9646,225.1912,8521.0
2023-06-23 12:15:00,228.62,228.93,228.62,228.84,6203.0,225.2207,225.5261,225.2207,225.4375,6203.0
2023-06-23 12:20:00,228.83,229.07,228.75,229.07,11826.0,225.4276,225.6641,225.3488,225.6641,11826.0
2023-06-23 12:25:00,229.08,229.16,228.97,229.16,20081.0,225.6739,225.7527,225.5655,225.7527,20081.0
2023-06-23 12:30:00,229.19,229.48,229.16,229.36,31394.0,225.7823,226.068,225.7527,225.9497,31394.0
2023-06-23 12:35:00,229.35,229.37,229.07,229.11,18902.0,225.9399,225.9596,225.6641,225.7035,18902.0
2023-06-23 12:40:00,229.07,229.43,229.05,229.36,21043.0,225.6641,226.0187,225.6444,225.9497,21043.0
2023-06-23 12:45:00,229.39,229.44,229.32,229.42,9770.0,225.9793,226.0286,225.9103,226.0088,9770.0
2023-06-23 12:50:00,229.41,229.41,229.1,229.12,20426.0,225.999,225.999,225.6936,225.7133,20426.0
2023-06-23 12:55:00,229.13,229.21,229.08,229.2,17078.0,225.7232,225.802,225.6739,225.7921,17078.0
2023-06-23 13:00:00,229.24,229.48,229.24,229.41,17945.0,225.8315,226.068,225.8315,225.999,17945.0
2023-06-23 13:05:00,229.44,229.44,229.27,229.43,15085.0,226.0286,226.0286,225.8611,226.0187,15085.0
2023-06-23 13:10:00,229.43,229.45,229.18,229.26,36593.0,226.0187,226.0384,225.7724,225.8512,36593.0
2023-06-23 13:15:00,229.3,229.3,229.21,229.21,9273.0,225.8906,225.8906,225.802,225.802,9273.0
2023-06-23 13:20:00,229.23,229.29,229.14,229.23,9055.0,225.8217,225.8808,225.733,225.8217,9055.0
2023-06-23 13:25:00,229.24,229.38,229.15,229.37,14136.0,225.8315,225.9694,225.7429,225.9596,14136.0
2023-06-23 13:30:00,229.37,229.5,229.31,229.41,22436.0,225.9596,226.0877,225.9005,225.999,22436.0
2023-06-23 13:35:00,229.41,229.52,229.34,229.37,30250.0,225.999,226.1074,225.93,225.9596,30250.0
2023-06-23 13:40:00,229.35,229.35,229.13,229.19,14223.0,225.9399,225.9399,225.7232,225.7823,14223.0
2023-06-23 13:45:00,229.17,229.25,229.14,229.22,18465.0,225.7626,225.8414,225.733,225.8118,18465.0
2023-06-23 13:50:00,229.21,229.37,229.19,229.29,19923.0,225.802,225.9596,225.7823,225.8808,19923.0
2023-06-23 13:55:00,229.29,229.31,229.1,229.14,14245.0,225.8808,225.9005,225.6936,225.733,14245.0
2023-06-23 14:00:00,229.1,229.27,229.09,229.21,11578.0,225.6936,225.8611,225.6838,225.802,11578.0
2023-06-23 14:05:00,229.22,229.29,229.19,229.27,11801.0,225.8118,225.8808,225.7823,225.8611,11801.0
2023-06-23 14:10:00,229.23,229.4,229.18,229.37,27964.0,225.8217,225.9891,225.7724,225.9596,27964.0
2023-06-23 14:15:00,229.4,229.46,229.33,229.38,21968.0,225.9891,226.0483,225.9202,225.9694,21968.0
2023-06-23 14:20:00,229.38,229.5,229.35,229.48,15419.0,225.9694,226.0877,225.9399,226.068,15419.0
2023-06-23 14:25:00,229.48,229.55,229.42,229.54,18616.0,226.068,226.1369,226.0088,226.1271,18616.0
2023-06-23 14:30:00,229.55,229.73,229.49,229.73,17405.0,226.1369,226.3142,226.0778,226.3142,17405.0
2023-06-23 14:35:00,229.7,229.77,229.48,229.51,28023.0,226.2847,226.3536,226.068,226.0975,28023.0
2023-06-23 14:40:00,229.49,229.72,229.48,229.69,16150.0,226.0778,226.3044,226.068,226.2748,16150.0
2023-06-23 14:45:00,229.67,229.68,229.54,229.55,23146.0,226.2551,226.265,226.1271,226.1369,23146.0
2023-06-23 14:50:00,229.56,229.59,229.37,229.54,27380.0,226.1468,226.1763,225.9596,226.1271,27380.0
2023-06-23 14:55:00,229.55,229.64,229.53,229.58,14951.0,226.1369,226.2256,226.1172,226.1665,14951.0
2023-06-23 15:00:00,229.56,229.76,229.43,229.71,22167.0,226.1468,226.3438,226.0187,226.2945,22167.0
2023-06-23 15:05:00,229.7,229.92,229.69,229.87,27448.0,226.2847,226.5014,226.2748,226.4522,27448.0
2023-06-23 15:10:00,229.88,229.98,229.8,229.84,38248.0,226.462,226.5605,226.3832,226.4226,38248.0
2023-06-23 15:15:00,229.81,229.92,229.76,229.92,21193.0,226.393,226.5014,226.3438,226.5014,21193.0
2023-06-23 15:20:00,229.9,229.95,229.7,229.74,36548.0,226.4817,226.531,226.2847,226.3241,36548.0
2023-06-23 15:25:00,229.74,229.78,229.57,229.59,32949.0,226.3241,226.3635,226.1566,226.1763,32949.0
2023-06-23 15:30:00,229.58,229.77,229.56,229.72,60713.0,226.1665,226.3536,226.1468,226.3044,60713.0
2023-06-23 15:35:00,229.72,229.86,229.62,229.63,38438.0,226.3044,226.4423,226.2059,226.2157,38438.0
2023-06-23 15:40:00,229.65,229.75,229.62,229.74,50068.0,226.2354,226.3339,226.2059,226.3241,50068.0
2023-06-23 15:45:00,229.74,229.79,229.54,229.69,45343.0,226.3241,226.3733,226.1271,226.2748,45343.0
2023-06-23 15:50:00,229.68,229.98,229.45,229.72,125925.0,226.265,226.5605,226.0384,226.3044,125925.0
2023-06-23 15:55:00,229.73,229.89,229.44,229.58,226596.0,226.3142,226.4719,226.0286,226.1665,226596.0
2023-06-26 09:30:00,229.44,229.75,229.0,229.75,141637.0,226.0286,226.3339,225.5951,226.3339,141637.0
2023-06-26 09:35:00,229.75,230.1,229.55,229.63,181291.0,226.3339,226.6787,226.1369,226.2157,181291.0
2023-06-26 09:40:00,229.62,229.98,229.39,229.71,79750.0,226.2059,226.5605,225.9793,226.2945,79750.0
2023-06-26 09:45:00,229.78,229.86,229.62,229.73,39436.0,226.3635,226.4423,226.2059,226.3142,39436.0
2023-06-26 09:50:00,229.71,230.0,229.67,229.82,27683.0,226.2945,226.5802,226.2551,226.4029,27683.0
2023-06-26 09:55:00,229.84,230.01,229.76,229.89,24265.0,226.4226,226.5901,226.3438,226.4719,24265.0
2023-06-26 10:00:00,229.9,230.02,229.55,229.56,38006.0,226.4817,226.5999,226.1369,226.1468,38006.0
2023-06-26 10:05:00,229.56,229.64,228.98,228.98,36471.0,226.1468,226.2256,225.5754,225.5754,36471.0
2023-06-26 10:10:00,228.98,228.98,228.19,228.37,51229.0,225.5754,225.5754,224.7971,224.9745,51229.0
2023-06-26 10:15:00,228.37,228.42,227.92,227.95,32578.0,224.9745,225.0237,224.5312,224.5607,32578.0
2023-06-26 10:20:00,227.91,228.33,227.74,228.25,35112.0,224.5213,224.9351,224.3538,224.8562,35112.0
2023-06-26 10:25:00,228.33,228.6,228.14,228.4,33208.0,224.9351,225.201,224.7479,225.004,33208.0
2023-06-26 10:30:00,228.49,228.59,228.16,228.29,30638.0,225.0927,225.1912,224.7676,224.8957,30638.0
2023-06-26 10:35:00,228.28,228.33,227.68,227.69,27196.0,224.8858,224.9351,224.2947,224.3046,27196.0
2023-06-26 10:40:00,227.64,227.75,227.46,227.75,24348.0,224.2553,224.3637,224.078,224.3637,24348.0
2023-06-26 10:45:00,227.71,227.78,227.55,227.77,24341.0,224.3243,224.3932,224.1667,224.3834,24341.0
2023-06-26 10:50:00,227.77,228.11,227.75,227.9,22052.0,224.3834,224.7183,224.3637,224.5114,22052.0
2023-06-26 10:55:00,227.88,227.95,227.66,227.94,23563.0,224.4917,224.5607,224.275,224.5509,23563.0
2023-06-26 11:00:00,227.99,228.0,227.69,227.73,20651.0,224.6001,224.61,224.3046,224.344,20651.0
2023-06-26 11:05:00,227.72,228.01,227.61,227.8,27971.0,224.3341,224.6198,224.2258,224.4129,27971.0
2023-06-26 11:10:00,227.79,228.04,227.79,227.91,19366.0,224.4031,224.6494,224.4031,224.5213,19366.0
2023-06-26 11:15:00,227.87,227.91,227.48,227.49,20639.0,224.4819,224.5213,224.0977,224.1075,20639.0
2023-06-26 11:20:00,227.46,227.55,227.29,227.31,25094.0,224.078,224.1667,223.9105,223.9302,25094.0
2023-06-26 11:25:00,227.29,227.41,227.19,227.22,22206.0,223.9105,224.0287,223.812,223.8416,22206.0
2023-06-26 11:30:00,227.23,227.48,227.17,227.42,29461.0,223.8514,224.0977,223.7923,224.0386,29461.0
2023-06-26 11:35:00,227.38,227.42,227.01,227.09,89912.0,223.9992,224.0386,223.6347,223.7135,89912.0
2023-06-26 11:40:00,227.09,227.17,226.72,226.75,39550.0,223.7135,223.7923,223.349,223.3785,39550.0
2023-06-26 11:45:00,226.75,226.94,226.67,226.8,33808.0,223.3785,223.5657,223.2997,223.4278,33808.0
2023-06-26 11:50:00,226.81,226.99,226.77,226.9,22421.0,223.4377,223.615,223.3983,223.5263,22421.0
2023-06-26 11:55:00,226.9,227.0,226.76,226.99,26771.0,223.5263,223.6248,223.3884,223.615,26771.0
2023-06-26 12:00:00,226.97,227.24,226.92,226.96,25791.0,223.5953,223.8613,223.546,223.5854,25791.0
2023-06-26 12:05:00,226.94,226.96,226.63,226.68,31742.0,223.5657,223.5854,223.2603,223.3096,31742.0
2023-06-26 12:10:00,226.66,226.67,226.42,226.58,44294.0,223.2899,223.2997,223.0535,223.2111,44294.0
2023-06-26 12:15:00,226.61,227.27,226.56,227.22,26632.0,223.2406,223.8908,223.1914,223.8416,26632.0
2023-06-26 12:20:00,227.22,227.42,227.16,227.16,27902.0,223.8416,224.0386,223.7825,223.7825,27902.0
2023-06-26 12:25:00,227.15,227.17,226.88,226.95,30986.0,223.7726,223.7923,223.5066,223.5756,30986.0
2023-06-26 12:30:00,226.95,226.98,226.83,226.95,12919.0,223.5756,223.6051,223.4574,223.5756,12919.0
2023-06-26 12:35:00,226.93,227.02,226.64,226.64,24963.0,223.5559,223.6445,223.2702,223.2702,24963.0
2023-06-26 12:40:00,226.65,226.75,226.57,226.67,25900.0,223.28,223.3785,223.2012,223.2997,25900.0
2023-06-26 12:45:00,226.69,227.01,226.66,227.0,32114.0,223.3194,223.6347,223.2899,223.6248,32114.0
2023-06-26 12:50:00,227.01,227.07,226.93,226.95,28364.0,223.6347,223.6938,223.5559,223.5756,28364.0
2023-06-26 12:55:00,226.98,227.02,226.86,227.01,25726.0,223.6051,223.6445,223.4869,223.6347,25726.0
2023-06-26 13:00:00,227.01,227.04,226.85,226.85,18160.0,223.6347,223.6642,223.4771,223.4771,18160.0
2023-06-26 13:05:00,226.83,226.92,226.74,226.86,34194.0,223.4574,223.546,223.3687,223.4869,34194.0
2023-06-26 13:10:00,226.86,226.88,226.76,226.86,17141.0,223.4869,223.5066,223.3884,223.4869,17141.0
2023-06-26 13:15:00,226.88,227.28,226.88,227.25,29443.0,223.5066,223.9007,223.5066,223.8711,29443.0
2023-06-26 13:20:00,227.27,227.32,227.16,227.27,18032.0,223.8908,223.9401,223.7825,223.8908,18032.0
2023-06-26 13:25:00,227.23,227.23,226.94,227.14,12500.0,223.8514,223.8514,223.5657,223.7627,12500.0
2023-06-26 13:30:00,227.13,227.15,226.96,227.04,18978.0,223.7529,223.7726,223.5854,223.6642,18978.0
2023-06-26 13:35:00,227.04,227.06,226.84,226.98,13251.0,223.6642,223.6839,223.4672,223.6051,13251.0
2023-06-26 13:40:00,226.95,227.03,226.88,226.89,17384.0,223.5756,223.6544,223.5066,223.5165,17384.0
2023-06-26 13:45:00,226.89,227.01,226.82,226.92,20431.0,223.5165,223.6347,223.4475,223.546,20431.0
2023-06-26 13:50:00,226.91,226.96,226.82,226.84,15205.0,223.5362,223.5854,223.4475,223.4672,15205.0
2023-06-26 13:55:00,226.82,227.17,226.82,227.1,31278.0,223.4475,223.7923,223.4475,223.7233,31278.0
2023-06-26 14:00:00,227.11,227.11,226.83,226.83,26503.0,223.7332,223.7332,223.4574,223.4574,26503.0
2023-06-26 14:05:00,226.82,226.83,226.52,226.62,20653.0,223.4475,223.4574,223.152,223.2505,20653.0
2023-06-26 14:10:00,226.57,226.83,226.55,226.78,12529.0,223.2012,223.4574,223.1815,223.4081,12529.0
2023-06-26 14:15:00,226.77,226.79,226.61,226.7,15789.0,223.3983,223.418,223.2406,223.3293,15789.0
2023-06-26 14:20:00,226.67,226.77,226.62,226.66,12566.0,223.2997,223.3983,223.2505,223.2899,12566.0
2023-06-26 14:25:00,226.67,226.83,226.58,226.83,20041.0,223.2997,223.4574,223.2111,223.4574,20041.0
2023-06-26 14:30:00,226.84,227.02,226.79,227.02,27547.0,223.4672,223.6445,223.418,223.6445,27547.0
2023-06-26 14:35:00,226.99,227.13,226.96,227.12,16066.0,223.615,223.7529,223.5854,223.743,16066.0
2023-06-26 14:40:00,227.14,227.17,227.07,227.13,14242.0,223.7627,223.7923,223.6938,223.7529,14242.0
2023-06-26 14:45:00,227.15,227.26,227.13,227.25,32889.0,223.7726,223.881,223.7529,223.8711,32889.0
2023-06-26 14:50:00,227.25,227.26,227.09,227.16,18758.0,223.8711,223.881,223.7135,223.7825,18758.0
2023-06-26 14:55:00,227.15,227.25,227.08,227.2,17224.0,223.7726,223.8711,223.7036,223.8219,17224.0
2023-06-26 15:00:00,227.21,227.3,227.09,227.14,28500.0,223.8317,223.9204,223.7135,223.7627,28500.0
2023-06-26 15:05:00,227.15,227.15,226.96,227.12,40090.0,223.7726,223.7726,223.5854,223.743,40090.0
2023-06-26 15:10:00,227.11,227.11,226.92,226.97,27088.0,223.7332,223.7332,223.546,223.5953,27088.0
2023-06-26 15:15:00,226.97,227.01,226.85,226.93,39737.0,223.5953,223.6347,223.4771,223.5559,39737.0
2023-06-26 15:20:00,226.92,226.93,226.65,226.74,21739.0,223.546,223.5559,223.28,223.3687,21739.0
2023-06-26 15:25:00,226.7,226.85,226.67,226.83,34098.0,223.3293,223.4771,223.2997,223.4574,34098.0
2023-06-26 15:30:00,226.81,227.01,226.77,226.96,42661.0,223.4377,223.6347,223.3983,223.5854,42661.0
2023-06-26 15:35:00,226.96,227.16,226.95,227.14,36510.0,223.5854,223.7825,223.5756,223.7627,36510.0
2023-06-26 15:40:00,227.14,227.15,226.88,226.9,59349.0,223.7627,223.7726,223.5066,223.5263,59349.0
2023-06-26 15:45:00,226.88,226.9,226.56,226.9,56050.0,223.5066,223.5263,223.1914,223.5263,56050.0
2023-06-26 15:50:00,226.91,226.91,226.7,226.8,103175.0,223.5362,223.5362,223.3293,223.4278,103175.0
2023-06-26 15:55:00,226.79,226.8,226.2,226.34,319290.0,223.418,223.4278,222.8367,222.9746,319290.0
2023-06-27 09:30:00,227.48,227.64,227.01,227.26,126867.0,224.0977,224.2553,223.6347,223.881,126867.0
2023-06-27 09:35:00,227.39,228.08,227.37,227.94,32189.0,224.009,224.6888,223.9893,224.5509,32189.0
2023-06-27 09:40:00,228.01,228.31,227.9,227.92,46727.0,224.6198,224.9154,224.5114,224.5312,46727.0
2023-06-27 09:45:00,227.92,228.06,227.28,227.69,39967.0,224.5312,224.6691,223.9007,224.3046,39967.0
2023-06-27 09:50:00,227.69,227.76,227.4,227.45,29163.0,224.3046,224.3735,224.0189,224.0681,29163.0
2023-06-27 09:55:00,227.39,227.45,227.07,227.24,25886.0,224.009,224.0681,223.6938,223.8613,25886.0
2023-06-27 10:00:00,227.22,227.35,226.91,227.07,56951.0,223.8416,223.9696,223.5362,223.6938,56951.0
2023-06-27 10:05:00,227.09,227.25,226.93,227.22,33845.0,223.7135,223.8711,223.5559,223.8416,33845.0
2023-06-27 10:10:00,227.21,227.23,226.74,226.75,57087.0,223.8317,223.8514,223.3687,223.3785,57087.0
2023-06-27 10:15:00,226.77,227.05,226.73,226.79,42332.0,223.3983,223.6741,223.3588,223.418,42332.0
2023-06-27 10:20:00,226.8,226.81,226.52,226.62,36447.0,223.4278,223.4377,223.152,223.2505,36447.0
2023-06-27 10:25:00,226.62,226.8,226.58,226.8,22803.0,223.2505,223.4278,223.2111,223.4278,22803.0
2023-06-27 10:30:00,226.78,227.06,226.62,227.0,38545.0,223.4081,223.6839,223.2505,223.6248,38545.0
2023-06-27 10:35:00,227.02,227.27,226.91,227.12,44806.0,223.6445,223.8908,223.5362,223.743,44806.0
2023-06-27 10:40:00,227.14,227.43,227.07,227.43,45809.0,223.7627,224.0484,223.6938,224.0484,45809.0
2023-06-27 10:45:00,227.45,227.74,227.44,227.47,75557.0,224.0681,224.3538,224.0583,224.0878,75557.0
2023-06-27 10:50:00,227.47,227.71,227.45,227.62,17112.0,224.0878,224.3243,224.0681,224.2356,17112.0
2023-06-27 10:55:00,227.61,227.89,227.38,227.82,84213.0,224.2258,224.5016,223.9992,224.4326,84213.0
2023-06-27 11:00:00,227.82,227.83,227.2,227.28,36282.0,224.4326,224.4425,223.8219,223.9007,36282.0
2023-06-27 11:05:00,227.29,227.36,227.21,227.31,18300.0,223.9105,223.9795,223.8317,223.9302,18300.0
2023-06-27 11:10:00,227.28,227.47,227.16,227.47,31418.0,223.9007,224.0878,223.7825,224.0878,31418.0
2023-06-27 11:15:00,227.44,227.61,227.41,227.56,20437.0,224.0583,224.2258,224.0287,224.1765,20437.0
2023-06-27 11:20:00,227.57,227.63,227.48,227.52,108830.0,224.1864,224.2455,224.0977,224.1371,108830.0
2023-06-27 11:25:00,227.5,227.66,227.31,227.62,14361.0,224.1174,224.275,223.9302,224.2356,14361.0
2023-06-27 11:30:00,227.64,227.71,227.6,227.6,9231.0,224.2553,224.3243,224.2159,224.2159,9231.0
2023-06-27 11:35:00,227.63,227.88,227.58,227.75,20845.0,224.2455,224.4917,224.1962,224.3637,20845.0
2023-06-27 11:40:00,227.73,227.73,227.49,227.6,8123.0,224.344,224.344,224.1075,224.2159,8123.0
2023-06-27 11:45:00,227.62,227.64,227.39,227.41,20849.0,224.2356,224.2553,224.009,224.0287,20849.0
2023-06-27 11:50:00,227.39,227.47,227.35,227.42,11189.0,224.009,224.0878,223.9696,224.0386,11189.0
2023-06-27 11:55:00,227.42,227.42,227.25,227.29,14499.0,224.0386,224.0386,223.8711,223.9105,14499.0
2023-06-27 12:00:00,227.28,227.35,227.12,227.19,12640.0,223.9007,223.9696,223.743,223.812,12640.0
2023-06-27 12:05:00,227.21,227.25,227.14,227.18,12433.0,223.8317,223.8711,223.7627,223.8022,12433.0
2023-06-27 12:10:00,227.17,227.44,227.09,227.43,18303.0,223.7923,224.0583,223.7135,224.0484,18303.0
2023-06-27 12:15:00,227.43,227.43,227.14,227.16,21708.0,224.0484,224.0484,223.7627,223.7825,21708.0
2023-06-27 12:20:00,227.15,227.38,227.12,227.38,8217.0,223.7726,223.9992,223.743,223.9992,8217.0
2023-06-27 12:25:00,227.4,227.5,227.3,227.41,13688.0,224.0189,224.1174,223.9204,224.0287,13688.0
2023-06-27 12:30:00,227.42,227.56,227.37,227.53,17841.0,224.0386,224.1765,223.9893,224.147,17841.0
2023-06-27 12:35:00,227.55,227.6,227.41,227.6,13474.0,224.1667,224.2159,224.0287,224.2159,13474.0
2023-06-27 12:40:00,227.61,227.71,227.47,227.7,15077.0,224.2258,224.3243,224.0878,224.3144,15077.0
2023-06-27 12:45:00,227.71,227.87,227.7,227.78,16270.0,224.3243,224.4819,224.3144,224.3932,16270.0
2023-06-27 12:50:00,227.76,227.94,227.75,227.85,16088.0,224.3735,224.5509,224.3637,224.4622,16088.0
2023-06-27 12:55:00,227.85,227.94,227.8,227.94,10413.0,224.4622,224.5509,224.4129,224.5509,10413.0
2023-06-27 13:00:00,227.91,227.97,227.85,227.87,13909.0,224.5213,224.5804,224.4622,224.4819,13909.0
2023-06-27 13:05:00,227.87,227.88,227.67,227.7,16414.0,224.4819,224.4917,224.2849,224.3144,16414.0
2023-06-27 13:10:00,227.71,227.77,227.65,227.76,16177.0,224.3243,224.3834,224.2652,224.3735,16177.0
2023-06-27 13:15:00,227.76,227.83,227.7,227.77,11869.0,224.3735,224.4425,224.3144,224.3834,11869.0
2023-06-27 13:20:00,227.75,227.93,227.75,227.85,8211.0,224.3637,224.541,224.3637,224.4622,8211.0
2023-06-27 13:25:00,227.85,227.97,227.77,227.83,11902.0,224.4622,224.5804,224.3834,224.4425,11902.0
2023-06-27 13:30:00,227.85,228.08,227.85,228.03,13441.0,224.4622,224.6888,224.4622,224.6395,13441.0
2023-06-27 13:35:00,228.03,228.03,227.93,228.01,9123.0,224.6395,224.6395,224.541,224.6198,9123.0
2023-06-27 13:40:00,228.02,228.15,228.0,228.05,10372.0,224.6297,224.7577,224.61,224.6592,10372.0
2023-06-27 13:45:00,228.02,228.09,227.98,228.04,16843.0,224.6297,224.6986,224.5903,224.6494,16843.0
2023-06-27 13:50:00,228.07,228.14,227.99,228.13,14917.0,224.6789,224.7479,224.6001,224.738,14917.0
2023-06-27 13:55:00,228.15,228.3,227.98,228.29,19530.0,224.7577,224.9055,224.5903,224.8957,19530.0
2023-06-27 14:00:00,228.3,228.56,228.28,228.47,28284.0,224.9055,225.1616,224.8858,225.073,28284.0
2023-06-27 14:05:00,228.48,228.5,228.35,228.38,21629.0,225.0828,225.1025,224.9548,224.9843,21629.0
2023-06-27 14:10:00,228.41,228.52,228.4,228.51,11730.0,225.0139,225.1222,225.004,225.1124,11730.0
2023-06-27 14:15:00,228.52,228.61,228.43,228.45,17780.0,225.1222,225.2109,225.0336,225.0533,17780.0
2023-06-27 14:20:00,228.45,228.45,228.21,228.23,17312.0,225.0533,225.0533,224.8168,224.8365,17312.0
2023-06-27 14:25:00,228.23,228.3,228.21,228.24,12511.0,224.8365,224.9055,224.8168,224.8464,12511.0
2023-06-27 14:30:00,228.25,228.5,228.21,228.47,28579.0,224.8562,225.1025,224.8168,225.073,28579.0
2023-06-27 14:35:00,228.46,228.53,228.29,228.3,25952.0,225.0631,225.1321,224.8957,224.9055,25952.0
2023-06-27 14:40:00,228.3,228.41,228.22,228.4,16629.0,224.9055,225.0139,224.8267,225.004,16629.0
2023-06-27 14:45:00,228.37,228.37,228.27,228.33,9830.0,224.9745,224.9745,224.8759,224.9351,9830.0
2023-06-27 14:50:00,228.34,228.34,228.2,228.23,23484.0,224.9449,224.9449,224.807,224.8365,23484.0
2023-06-27 14:55:00,228.25,228.26,228.02,228.05,28812.0,224.8562,224.8661,224.6297,224.6592,28812.0
2023-06-27 15:00:00,228.05,228.25,228.04,228.18,13179.0,224.6592,224.8562,224.6494,224.7873,13179.0
2023-06-27 15:05:00,228.21,228.44,228.21,228.4,45438.0,224.8168,225.0434,224.8168,225.004,45438.0
2023-06-27 15:10:00,228.39,228.47,228.26,228.43,15554.0,224.9942,225.073,224.8661,225.0336,15554.0
2023-06-27 15:15:00,228.43,228.43,228.16,228.25,24556.0,225.0336,225.0336,224.7676,224.8562,24556.0
2023-06-27 15:20:00,228.25,228.3,228.08,228.11,18749.0,224.8562,224.9055,224.6888,224.7183,18749.0
2023-06-27 15:25:00,228.08,228.27,228.08,228.27,24602.0,224.6888,224.8759,224.6888,224.8759,24602.0
2023-06-27 15:30:00,228.27,228.38,228.01,228.01,36158.0,224.8759,224.9843,224.6198,224.6198,36158.0
2023-06-27 15:35:00,228.01,228.08,227.92,228.04,31147.0,224.6198,224.6888,224.5312,224.6494,31147.0
2023-06-27 15:40:00,228.04,228.16,227.93,228.04,26103.0,224.6494,224.7676,224.541,224.6494,26103.0
2023-06-27 15:45:00,228.02,228.02,227.87,227.95,33507.0,224.6297,224.6297,224.4819,224.5607,33507.0
2023-06-27 15:50:00,227.95,227.96,227.64,227.72,67852.0,224.5607,224.5706,224.2553,224.3341,67852.0
2023-06-27 15:55:00,227.74,227.74,227.22,227.32,340435.0,224.3538,224.3538,223.8416,223.9401,340435.0
2023-06-28 09:30:00,227.5,227.5,226.55,226.98,118087.0,224.1174,224.1174,223.1815,223.6051,118087.0
2023-06-28 09:35:00,226.91,226.97,226.51,226.58,40879.0,223.5362,223.5953,223.1421,223.2111,40879.0
2023-06-28 09:40:00,226.57,226.87,226.29,226.44,30666.0,223.2012,223.4968,222.9254,223.0732,30666.0
2023-06-28 09:45:00,226.36,226.56,226.31,226.33,35853.0,222.9943,223.1914,222.9451,222.9648,35853.0
2023-06-28 09:50:00,226.31,226.51,226.13,226.18,48267.0,222.9451,223.1421,222.7678,222.817,48267.0
2023-06-28 09:55:00,226.16,226.56,226.02,226.38,70685.0,222.7973,223.1914,222.6594,223.014,70685.0
2023-06-28 10:00:00,226.39,226.67,226.29,226.64,39814.0,223.0239,223.2997,222.9254,223.2702,39814.0
2023-06-28 10:05:00,226.63,227.01,226.58,226.98,37363.0,223.2603,223.6347,223.2111,223.6051,37363.0
2023-06-28 10:10:00,226.96,226.96,226.65,226.85,37736.0,223.5854,223.5854,223.28,223.4771,37736.0
2023-06-28 10:15:00,226.82,227.14,226.76,227.08,25978.0,223.4475,223.7627,223.3884,223.7036,25978.0
2023-06-28 10:20:00,227.11,227.28,226.69,226.74,61069.0,223.7332,223.9007,223.3194,223.3687,61069.0
2023-06-28 10:25:00,226.73,226.93,226.6,226.89,31301.0,223.3588,223.5559,223.2308,223.5165,31301.0
2023-06-28 10:30:00,226.91,227.07,226.63,226.69,28084.0,223.5362,223.6938,223.2603,223.3194,28084.0
2023-06-28 10:35:00,226.71,227.15,226.69,227.12,33647.0,223.3391,223.7726,223.3194,223.743,33647.0
2023-06-28 10:40:00,227.09,227.1,226.92,227.02,24491.0,223.7135,223.7233,223.546,223.6445,24491.0
2023-06-28 10:45:00,226.99,227.35,226.99,227.35,20182.0,223.615,223.9696,223.615,223.9696,20182.0
2023-06-28 10:50:00,227.33,227.36,226.95,227.01,25206.0,223.9499,223.9795,223.5756,223.6347,25206.0
2023-06-28 10:55:00,226.98,227.08,226.87,226.92,29327.0,223.6051,223.7036,223.4968,223.546,29327.0
2023-06-28 11:00:00,226.93,227.0,226.68,226.75,30905.0,223.5559,223.6248,223.3096,223.3785,30905.0
2023-06-28 11:05:00,226.75,226.85,226.62,226.63,50581.0,223.3785,223.4771,223.2505,223.2603,50581.0
2023-06-28 11:10:00,226.66,226.79,226.59,226.75,20762.0,223.2899,223.418,223.2209,223.3785,20762.0
2023-06-28 11:15:00,226.85,226.85,226.63,226.82,57012.0,223.4771,223.4771,223.2603,223.4475,57012.0
2023-06-28 11:20:00,226.82,226.82,226.67,226.68,25161.0,223.4475,223.4475,223.2997,223.3096,25161.0
2023-06-28 11:25:00,226.66,226.77,226.48,226.76,34653.0,223.2899,223.3983,223.1126,223.3884,34653.0
2023-06-28 11:30:00,226.77,227.26,226.77,227.21,21778.0,223.3983,223.881,223.3983,223.8317,21778.0
2023-06-28 11:35:00,227.19,227.26,226.89,226.98,22589.0,223.812,223.881,223.5165,223.6051,22589.0
2023-06-28 11:40:00,226.99,227.03,226.89,227.03,13634.0,223.615,223.6544,223.5165,223.6544,13634.0
2023-06-28 11:45:00,227.03,227.04,226.86,226.9,17542.0,223.6544,223.6642,223.4869,223.5263,17542.0
2023-06-28 11:50:00,226.88,226.98,226.78,226.93,12790.0,223.5066,223.6051,223.4081,223.5559,12790.0
2023-06-28 11:55:00,226.93,226.98,226.88,226.9,11056.0,223.5559,223.6051,223.5066,223.5263,11056.0
2023-06-28 12:00:00,226.89,226.92,226.74,226.84,14152.0,223.5165,223.546,223.3687,223.4672,14152.0
2023-06-28 12:05:00,226.84,227.36,226.82,227.34,41830.0,223.4672,223.9795,223.4475,223.9598,41830.0
2023-06-28 12:10:00,227.36,227.54,227.32,227.49,76018.0,223.9795,224.1568,223.9401,224.1075,76018.0
2023-06-28 12:15:00,227.51,227.74,227.51,227.55,13801.0,224.1272,224.3538,224.1272,224.1667,13801.0
2023-06-28 12:20:00,227.52,227.58,227.35,227.52,16533.0,224.1371,224.1962,223.9696,224.1371,16533.0
2023-06-28 12:25:00,227.52,227.62,227.42,227.5,31324.0,224.1371,224.2356,224.0386,224.1174,31324.0
2023-06-28 12:30:00,227.5,227.59,227.36,227.51,32179.0,224.1174,224.2061,223.9795,224.1272,32179.0
2023-06-28 12:35:00,227.51,227.64,227.46,227.63,37089.0,224.1272,224.2553,224.078,224.2455,37089.0
2023-06-28 12:40:00,227.62,227.64,227.01,227.05,24701.0,224.2356,224.2553,223.6347,223.6741,24701.0
2023-06-28 12:45:00,227.03,227.23,227.0,227.04,36312.0,223.6544,223.8514,223.6248,223.6642,36312.0
2023-06-28 12:50:00,227.06,227.09,226.65,226.75,15785.0,223.6839,223.7135,223.28,223.3785,15785.0
2023-06-28 12:55:00,226.75,226.99,226.63,226.94,13735.0,223.3785,223.615,223.2603,223.5657,13735.0
2023-06-28 13:00:00,226.93,226.97,226.71,226.76,13559.0,223.5559,223.5953,223.3391,223.3884,13559.0
2023-06-28 13:05:00,226.78,226.98,226.78,226.89,11971.0,223.4081,223.6051,223.4081,223.5165,11971.0
2023-06-28 13:10:00,226.89,226.91,226.8,226.87,10241.0,223.5165,223.5362,223.4278,223.4968,10241.0
2023-06-28 13:15:00,226.9,226.9,226.7,226.78,11514.0,223.5263,223.5263,223.3293,223.4081,11514.0
2023-06-28 13:20:00,226.8,226.91,226.77,226.88,10501.0,223.4278,223.5362,223.3983,223.5066,10501.0
2023-06-28 13:25:00,226.89,226.95,226.86,226.9,12159.0,223.5165,223.5756,223.4869,223.5263,12159.0
2023-06-28 13:30:00,226.92,226.97,226.59,226.59,17129.0,223.546,223.5953,223.2209,223.2209,17129.0
2023-06-28 13:35:00,226.59,226.78,226.58,226.77,12262.0,223.2209,223.4081,223.2111,223.3983,12262.0
2023-06-28 13:40:00,226.77,226.94,226.77,226.89,47569.0,223.3983,223.5657,223.3983,223.5165,47569.0
2023-06-28 13:45:00,226.88,227.02,226.67,226.81,42224.0,223.5066,223.6445,223.2997,223.4377,42224.0
2023-06-28 13:50:00,226.82,227.02,226.77,227.01,21254.0,223.4475,223.6445,223.3983,223.6347,21254.0
2023-06-28 13:55:00,226.99,227.07,226.89,227.03,54740.0,223.615,223.6938,223.5165,223.6544,54740.0
2023-06-28 14:00:00,227.04,227.14,226.96,227.08,34266.0,223.6642,223.7627,223.5854,223.7036,34266.0
2023-06-28 14:05:00,227.09,227.26,226.99,227.04,36453.0,223.7135,223.881,223.615,223.6642,36453.0
2023-06-28 14:10:00,227.01,227.12,226.97,227.07,26597.0,223.6347,223.743,223.5953,223.6938,26597.0
2023-06-28 14:15:00,227.07,227.18,227.02,227.18,18659.0,223.6938,223.8022,223.6445,223.8022,18659.0
2023-06-28 14:20:00,227.17,227.31,227.14,227.31,30305.0,223.7923,223.9302,223.7627,223.9302,30305.0
2023-06-28 14:25:00,227.32,227.38,227.16,227.23,28449.0,223.9401,223.9992,223.7825,223.8514,28449.0
2023-06-28 14:30:00,227.22,227.3,227.21,227.28,21524.0,223.8416,223.9204,223.8317,223.9007,21524.0
2023-06-28 14:35:00,227.28,227.28,227.02,227.08,19254.0,223.9007,223.9007,223.6445,223.7036,19254.0
2023-06-28 14:40:00,227.07,227.18,226.95,227.1,18013.0,223.6938,223.8022,223.5756,223.7233,18013.0
2023-06-28 14:45:00,227.08,227.1,226.86,226.99,15117.0,223.7036,223.7233,223.4869,223.615,15117.0
2023-06-28 14:50:00,226.95,227.03,226.93,226.93,21988.0,223.5756,223.6544,223.5559,223.5559,21988.0
2023-06-28 14:55:00,226.92,227.02,226.85,227.02,15165.0,223.546,223.6445,223.4771,223.6445,15165.0
2023-06-28 15:00:00,227.0,227.06,226.8,226.83,15910.0,223.6248,223.6839,223.4278,223.4574,15910.0
2023-06-28 15:05:00,226.82,227.03,226.73,226.97,47120.0,223.4475,223.6544,223.3588,223.5953,47120.0
2023-06-28 15:10:00,226.99,227.1,226.99,227.03,18823.0,223.615,223.7233,223.615,223.6544,18823.0
2023-06-28 15:15:00,227.03,227.09,226.91,227.04,24514.0,223.6544,223.7135,223.5362,223.6642,24514.0
2023-06-28 15:20:00,227.06,227.09,226.99,227.05,34641.0,223.6839,223.7135,223.615,223.6741,34641.0
2023-06-28 15:25:00,227.04,227.14,226.94,226.98,27820.0,223.6642,223.7627,223.5657,223.6051,27820.0
2023-06-28 15:30:00,226.97,227.14,226.92,227.13,35726.0,223.5953,223.7627,223.546,223.7529,35726.0
2023-06-28 15:35:00,227.14,227.2,227.0,227.09,34475.0,223.7627,223.8219,223.6248,223.7135,34475.0
2023-06-28 15:40:00,227.09,227.28,227.05,227.23,41792.0,223.7135,223.9007,223.6741,223.8514,41792.0
2023-06-28 15:45:00,227.23,227.58,227.2,227.46,60488.0,223.8514,224.1962,223.8219,224.078,60488.0
2023-06-28 15:50:00,227.47,227.99,227.38,227.92,135074.0,224.0878,224.6001,223.9992,224.5312,135074.0
2023-06-28 15:55:00,227.9,228.06,227.67,228.06,233514.0,224.5114,224.6691,224.2849,224.6691,233514.0
2023-06-29 09:30:00,228.79,231.41,228.6,231.39,278364.0,225.3882,227.9693,225.201,227.9496,278364.0
2023-06-29 09:35:00,231.38,233.25,231.38,233.04,229696.0,227.9397,229.7819,227.9397,229.575,229696.0
2023-06-29 09:40:00,233.06,233.71,232.41,232.6,113220.0,229.5947,230.2351,228.9544,229.1416,113220.0
2023-06-29 09:45:00,232.61,233.43,232.44,233.06,74026.0,229.1514,229.9592,228.9839,229.5947,74026.0
2023-06-29 09:50:00,233.11,233.12,232.18,232.3,65904.0,229.644,229.6538,228.7278,228.846,65904.0
2023-06-29 09:55:00,232.33,232.76,232.05,232.65,50126.0,228.8756,229.2992,228.5997,229.1908,50126.0
2023-06-29 10:00:00,232.68,232.71,232.06,232.28,50822.0,229.2204,229.2499,228.6096,228.8263,50822.0
2023-06-29 10:05:00,232.31,232.43,231.69,231.93,65140.0,228.8559,228.9741,228.2451,228.4815,65140.0
2023-06-29 10:10:00,231.9,232.63,231.71,232.57,71492.0,228.452,229.1711,228.2648,229.112,71492.0
2023-06-29 10:15:00,232.63,232.72,232.48,232.65,39867.0,229.1711,229.2598,229.0234,229.1908,39867.0
2023-06-29 10:20:00,232.66,232.89,232.5,232.51,31650.0,229.2007,229.4273,229.0431,229.0529,31650.0
2023-06-29 10:25:00,232.51,232.81,232.45,232.49,41847.0,229.0529,229.3484,228.9938,229.0332,41847.0
2023-06-29 10:30:00,232.5,232.83,232.41,232.76,25009.0,229.0431,229.3681,228.9544,229.2992,25009.0
2023-06-29 10:35:00,232.77,232.9,232.46,232.72,83138.0,229.309,229.4371,229.0036,229.2598,83138.0
2023-06-29 10:40:00,232.71,232.73,232.43,232.72,51642.0,229.2499,229.2696,228.9741,229.2598,51642.0
2023-06-29 10:45:00,232.7,232.81,232.47,232.72,78104.0,229.2401,229.3484,229.0135,229.2598,78104.0
2023-06-29 10:50:00,232.68,232.79,232.28,232.34,68578.0,229.2204,229.3287,228.8263,228.8854,68578.0
2023-06-29 10:55:00,232.37,232.41,231.9,231.96,33365.0,228.915,228.9544,228.452,228.5111,33365.0
2023-06-29 11:00:00,231.98,232.44,231.96,232.25,34505.0,228.5308,228.9839,228.5111,228.7968,34505.0
2023-06-29 11:05:00,232.25,232.73,232.25,232.6,45013.0,228.7968,229.2696,228.7968,229.1416,45013.0
2023-06-29 11:10:00,232.61,233.19,232.6,233.07,52523.0,229.1514,229.7228,229.1416,229.6046,52523.0
2023-06-29 11:15:00,233.1,233.66,233.08,233.66,44069.0,229.6341,230.1858,229.6144,230.1858,44069.0
2023-06-29 11:20:00,233.66,233.89,233.58,233.88,59812.0,230.1858,230.4124,230.107,230.4025,59812.0
2023-06-29 11:25:00,233.88,233.94,233.57,233.84,57936.0,230.4025,230.4616,230.0971,230.3631,57936.0
2023-06-29 11:30:00,233.81,233.88,233.51,233.53,43212.0,230.3336,230.4025,230.038,230.0577,43212.0
2023-06-29 11:35:00,233.51,233.61,233.28,233.42,48984.0,230.038,230.1365,229.8115,229.9494,48984.0
2023-06-29 11:40:00,233.45,233.65,233.31,233.35,34089.0,229.9789,230.176,229.841,229.8804,34089.0
2023-06-29 11:45:00,233.37,233.5,233.33,233.44,23793.0,229.9001,230.0282,229.8607,229.9691,23793.0
2023-06-29 11:50:00,233.47,234.05,233.47,234.0,62570.0,229.9986,230.57,229.9986,230.5208,62570.0
2023-06-29 11:55:00,234.01,234.11,233.72,233.85,39444.0,230.5306,230.6291,230.2449,230.373,39444.0
2023-06-29 12:00:00,233.86,233.98,233.77,233.8,21487.0,230.3828,230.501,230.2942,230.3237,21487.0
2023-06-29 12:05:00,233.88,234.04,233.83,234.02,37333.0,230.4025,230.5602,230.3533,230.5405,37333.0
2023-06-29 12:10:00,234.02,234.1,233.81,233.89,39770.0,230.5405,230.6193,230.3336,230.4124,39770.0
2023-06-29 12:15:00,233.88,233.98,233.73,233.98,27959.0,230.4025,230.501,230.2548,230.501,27959.0
2023-06-29 12:20:00,233.96,234.32,233.96,234.29,39187.0,230.4813,230.836,230.4813,230.8064,39187.0
2023-06-29 12:25:00,234.32,234.5,234.25,234.44,38059.0,230.836,231.0133,230.767,230.9542,38059.0
2023-06-29 12:30:00,234.43,234.48,234.29,234.44,16260.0,230.9444,230.9936,230.8064,230.9542,16260.0
2023-06-29 12:35:00,234.42,234.48,234.31,234.38,35055.0,230.9345,230.9936,230.8261,230.8951,35055.0
2023-06-29 12:40:00,234.37,234.5,234.36,234.41,22804.0,230.8852,231.0133,230.8754,230.9247,22804.0
2023-06-29 12:45:00,234.36,234.59,234.36,234.54,27006.0,230.8754,231.102,230.8754,231.0527,27006.0
2023-06-29 12:50:00,234.56,234.7,234.38,234.4,43031.0,231.0724,231.2103,230.8951,230.9148,43031.0
2023-06-29 12:55:00,234.4,234.55,234.31,234.55,25883.0,230.9148,231.0626,230.8261,231.0626,25883.0
2023-06-29 13:00:00,234.54,234.64,234.5,234.53,36649.0,231.0527,231.1512,231.0133,231.0429,36649.0
2023-06-29 13:05:00,234.53,234.54,234.14,234.25,49158.0,231.0429,231.0527,230.6587,230.767,49158.0
2023-06-29 13:10:00,234.28,234.29,234.08,234.18,18272.0,230.7966,230.8064,230.5996,230.6981,18272.0
2023-06-29 13:15:00,234.22,234.38,234.14,234.16,16492.0,230.7375,230.8951,230.6587,230.6784,16492.0
2023-06-29 13:20:00,234.19,234.31,234.12,234.27,14968.0,230.7079,230.8261,230.639,230.7867,14968.0
2023-06-29 13:25:00,234.26,234.43,234.24,234.41,14941.0,230.7769,230.9444,230.7572,230.9247,14941.0
2023-06-29 13:30:00,234.39,234.43,234.18,234.28,20772.0,230.905,230.9444,230.6981,230.7966,20772.0
2023-06-29 13:35:00,234.25,234.28,234.02,234.22,22394.0,230.767,230.7966,230.5405,230.7375,22394.0
2023-06-29 13:40:00,234.2,234.23,233.9,233.95,29476.0,230.7178,230.7473,230.4222,230.4715,29476.0
2023-06-29 13:45:00,233.93,234.02,233.79,233.93,21432.0,230.4518,230.5405,230.3139,230.4518,21432.0
2023-06-29 13:50:00,233.92,234.26,233.92,234.26,24323.0,230.4419,230.7769,230.4419,230.7769,24323.0
2023-06-29 13:55:00,234.26,234.3,233.96,234.05,41697.0,230.7769,230.8163,230.4813,230.57,41697.0
2023-06-29 14:00:00,234.05,234.1,233.91,234.02,27530.0,230.57,230.6193,230.4321,230.5405,27530.0
2023-06-29 14:05:00,234.02,234.02,233.76,233.91,35403.0,230.5405,230.5405,230.2843,230.4321,35403.0
2023-06-29 14:10:00,233.91,234.04,233.85,234.03,18362.0,230.4321,230.5602,230.373,230.5503,18362.0
2023-06-29 14:15:00,234.05,234.29,234.05,234.22,13338.0,230.57,230.8064,230.57,230.7375,13338.0
2023-06-29 14:20:00,234.23,234.34,234.19,234.28,21215.0,230.7473,230.8557,230.7079,230.7966,21215.0
2023-06-29 14:25:00,234.31,234.39,234.24,234.25,22721.0,230.8261,230.905,230.7572,230.767,22721.0
2023-06-29 14:30:00,234.28,234.32,234.1,234.1,23740.0,230.7966,230.836,230.6193,230.6193,23740.0
2023-06-29 14:35:00,234.12,234.19,233.98,234.13,26406.0,230.639,230.7079,230.501,230.6488,26406.0
2023-06-29 14:40:00,234.11,234.16,233.73,233.78,33323.0,230.6291,230.6784,230.2548,230.304,33323.0
2023-06-29 14:45:00,233.75,233.82,233.43,233.46,38831.0,230.2745,230.3434,229.9592,229.9888,38831.0
2023-06-29 14:50:00,233.44,233.63,233.19,233.63,48698.0,229.9691,230.1563,229.7228,230.1563,48698.0
2023-06-29 14:55:00,233.65,233.99,233.65,233.84,29114.0,230.176,230.5109,230.176,230.3631,29114.0
2023-06-29 15:00:00,233.86,234.06,233.85,234.05,49227.0,230.3828,230.5799,230.373,230.57,49227.0
2023-06-29 15:05:00,234.07,234.21,233.97,234.17,36835.0,230.5897,230.7276,230.4912,230.6882,36835.0
2023-06-29 15:10:00,234.17,234.19,234.04,234.11,28807.0,230.6882,230.7079,230.5602,230.6291,28807.0
2023-06-29 15:15:00,234.12,234.48,234.12,234.47,47839.0,230.639,230.9936,230.639,230.9838,47839.0
2023-06-29 15:20:00,234.46,234.46,234.28,234.33,47401.0,230.9739,230.9739,230.7966,230.8458,47401.0
2023-06-29 15:25:00,234.33,234.45,234.28,234.33,51997.0,230.8458,230.9641,230.7966,230.8458,51997.0
2023-06-29 15:30:00,234.31,234.38,234.17,234.28,49429.0,230.8261,230.8951,230.6882,230.7966,49429.0
2023-06-29 15:35:00,234.29,234.31,233.79,233.81,57393.0,230.8064,230.8261,230.3139,230.3336,57393.0
2023-06-29 15:40:00,233.8,233.84,233.64,233.71,69424.0,230.3237,230.3631,230.1661,230.2351,69424.0
2023-06-29 15:45:00,233.72,233.81,233.6,233.74,93720.0,230.2449,230.3336,230.1267,230.2646,93720.0
2023-06-29 15:50:00,233.71,234.1,233.7,233.93,155722.0,230.2351,230.6193,230.2252,230.4518,155722.0
2023-06-29 15:55:00,233.93,234.37,233.85,234.36,318394.0,230.4518,230.8852,230.373,230.8754,318394.0
2023-06-30 09:30:00,236.27,237.68,235.95,236.98,362769.0,232.757,234.146,232.4418,233.4564,362769.0
2023-06-30 09:35:00,236.87,237.09,236.2,236.83,47788.0,233.3481,233.5648,232.688,233.3087,47788.0
2023-06-30 09:40:00,236.9,237.75,236.81,237.44,74385.0,233.3776,234.215,233.289,233.9096,74385.0
2023-06-30 09:45:00,237.49,238.1,237.3,237.71,97650.0,233.9589,234.5598,233.7717,234.1756,97650.0
2023-06-30 09:50:00,237.75,237.81,237.3,237.3,50629.0,234.215,234.2741,233.7717,233.7717,50629.0
2023-06-30 09:55:00,237.3,237.75,236.55,236.77,82941.0,233.7717,234.215,233.0328,233.2496,82941.0
2023-06-30 10:00:00,236.81,237.43,236.66,237.43,64886.0,233.289,233.8998,233.1412,233.8998,64886.0
2023-06-30 10:05:00,237.4,237.58,237.22,237.57,59279.0,233.8702,234.0475,233.6929,234.0377,59279.0
2023-06-30 10:10:00,237.59,237.84,237.42,237.56,40507.0,234.0574,234.3037,233.8899,234.0278,40507.0
2023-06-30 10:15:00,237.57,237.9,237.42,237.84,25899.0,234.0377,234.3628,233.8899,234.3037,25899.0
2023-06-30 10:20:00,237.85,237.94,237.43,237.43,53669.0,234.3135,234.4022,233.8998,233.8998,53669.0
2023-06-30 10:25:00,237.47,237.69,237.44,237.45,28904.0,233.9392,234.1559,233.9096,233.9195,28904.0
2023-06-30 10:30:00,237.49,237.81,237.4,237.45,50423.0,233.9589,234.2741,233.8702,233.9195,50423.0
2023-06-30 10:35:00,237.4,237.4,236.88,237.01,49864.0,233.8702,233.8702,233.3579,233.486,49864.0
2023-06-30 10:40:00,237.0,237.11,236.7,236.98,55997.0,233.4761,233.5845,233.1806,233.4564,55997.0
2023-06-30 10:45:00,236.99,237.46,236.98,237.39,38428.0,233.4663,233.9293,233.4564,233.8603,38428.0
2023-06-30 10:50:00,237.41,237.78,237.35,237.72,37690.0,233.88,234.2445,233.8209,234.1854,37690.0
2023-06-30 10:55:00,237.74,237.91,237.55,237.83,42758.0,234.2051,234.3726,234.018,234.2938,42758.0
2023-06-30 11:00:00,237.82,237.87,237.41,237.41,29714.0,234.284,234.3332,233.88,233.88,29714.0
2023-06-30 11:05:00,237.44,237.55,237.22,237.37,26205.0,233.9096,234.018,233.6929,233.8406,26205.0
2023-06-30 11:10:00,237.35,237.52,237.17,237.24,116396.0,233.8209,233.9884,233.6436,233.7126,116396.0
2023-06-30 11:15:00,237.25,237.31,237.03,237.15,36694.0,233.7224,233.7815,233.5057,233.6239,36694.0
2023-06-30 11:20:00,237.12,237.28,237.1,237.14,33463.0,233.5944,233.752,233.5747,233.6141,33463.0
2023-06-30 11:25:00,237.13,237.21,236.93,236.98,44237.0,233.6042,233.683,233.4072,233.4564,44237.0
2023-06-30 11:30:00,236.96,236.99,236.71,236.84,20306.0,233.4367,233.4663,233.1905,233.3185,20306.0
2023-06-30 11:35:00,236.84,237.16,236.82,237.14,24230.0,233.3185,233.6338,233.2988,233.6141,24230.0
2023-06-30 11:40:00,237.15,237.15,236.88,236.88,32940.0,233.6239,233.6239,233.3579,233.3579,32940.0
2023-06-30 11:45:00,236.89,237.01,236.78,236.86,30970.0,233.3678,233.486,233.2594,233.3382,30970.0
2023-06-30 11:50:00,236.87,236.92,236.75,236.91,14126.0,233.3481,233.3973,233.2299,233.3875,14126.0
2023-06-30 11:55:00,236.91,236.95,236.84,236.92,20097.0,233.3875,233.4269,233.3185,233.3973,20097.0
2023-06-30 12:00:00,236.94,237.16,236.93,237.09,22958.0,233.417,233.6338,233.4072,233.5648,22958.0
2023-06-30 12:05:00,237.09,237.17,237.01,237.01,40488.0,233.5648,233.6436,233.486,233.486,40488.0
2023-06-30 12:10:00,237.01,237.22,236.98,237.2,33019.0,233.486,233.6929,233.4564,233.6732,33019.0
2023-06-30 12:15:00,237.23,237.32,237.18,237.29,28096.0,233.7027,233.7914,233.6535,233.7618,28096.0
2023-06-30 12:20:00,237.29,237.41,237.18,237.33,23679.0,233.7618,233.88,233.6535,233.8012,23679.0
2023-06-30 12:25:00,237.32,237.36,237.21,237.36,18593.0,233.7914,233.8308,233.683,233.8308,18593.0
2023-06-30 12:30:00,237.35,237.46,237.33,237.37,16992.0,233.8209,233.9293,233.8012,233.8406,16992.0
2023-06-30 12:35:00,237.39,237.4,237.18,237.22,21981.0,233.8603,233.8702,233.6535,233.6929,21981.0
2023-06-30 12:40:00,237.24,237.37,237.2,237.24,52998.0,233.7126,233.8406,233.6732,233.7126,52998.0
2023-06-30 12:45:00,237.23,237.32,237.0,237.27,25926.0,233.7027,233.7914,233.4761,233.7421,25926.0
2023-06-30 12:50:00,237.27,237.3,237.14,237.28,11612.0,233.7421,233.7717,233.6141,233.752,11612.0
2023-06-30 12:55:00,237.27,237.41,237.23,237.39,17307.0,233.7421,233.88,233.7027,233.8603,17307.0
2023-06-30 13:00:00,237.38,237.43,237.29,237.32,22105.0,233.8505,233.8998,233.7618,233.7914,22105.0
2023-06-30 13:05:00,237.33,237.42,237.29,237.36,55148.0,233.8012,233.8899,233.7618,233.8308,55148.0
2023-06-30 13:10:00,237.37,237.49,237.37,237.45,32338.0,233.8406,233.9589,233.8406,233.9195,32338.0
2023-06-30 13:15:00,237.43,237.45,237.24,237.27,12919.0,233.8998,233.9195,233.7126,233.7421,12919.0
2023-06-30 13:20:00,237.26,237.46,237.23,237.32,41322.0,233.7323,233.9293,233.7027,233.7914,41322.0
2023-06-30 13:25:00,237.3,237.54,237.27,237.52,17795.0,233.7717,234.0081,233.7421,233.9884,17795.0
2023-06-30 13:30:00,237.55,237.72,237.49,237.68,23008.0,234.018,234.1854,233.9589,234.146,23008.0
2023-06-30 13:35:00,237.68,237.73,237.51,237.51,18180.0,234.146,234.1953,233.9786,233.9786,18180.0
2023-06-30 13:40:00,237.51,237.58,237.44,237.54,22342.0,233.9786,234.0475,233.9096,234.0081,22342.0
2023-06-30 13:45:00,237.55,237.57,237.4,237.51,14217.0,234.018,234.0377,233.8702,233.9786,14217.0
2023-06-30 13:50:00,237.5,237.6,237.45,237.45,15027.0,233.9687,234.0672,233.9195,233.9195,15027.0
2023-06-30 13:55:00,237.45,237.58,237.38,237.56,14919.0,233.9195,234.0475,233.8505,234.0278,14919.0
2023-06-30 14:00:00,237.56,237.7,237.52,237.65,22363.0,234.0278,234.1657,233.9884,234.1165,22363.0
2023-06-30 14:05:00,237.65,237.79,237.65,237.75,17550.0,234.1165,234.2544,234.1165,234.215,17550.0
2023-06-30 14:10:00,237.73,237.85,237.67,237.85,15986.0,234.1953,234.3135,234.1362,234.3135,15986.0
2023-06-30 14:15:00,237.84,237.89,237.74,237.79,27166.0,234.3037,234.3529,234.2051,234.2544,27166.0
2023-06-30 14:20:00,237.81,237.83,237.68,237.81,18022.0,234.2741,234.2938,234.146,234.2741,18022.0
2023-06-30 14:25:00,237.82,238.02,237.76,237.94,29577.0,234.284,234.481,234.2248,234.4022,29577.0
2023-06-30 14:30:00,237.94,237.94,237.66,237.77,21423.0,234.4022,234.4022,234.1263,234.2347,21423.0
2023-06-30 14:35:00,237.79,237.83,237.61,237.8,47251.0,234.2544,234.2938,234.0771,234.2642,47251.0
2023-06-30 14:40:00,237.8,237.85,237.72,237.82,18799.0,234.2642,234.3135,234.1854,234.284,18799.0
2023-06-30 14:45:00,237.8,237.83,237.71,237.81,15251.0,234.2642,234.2938,234.1756,234.2741,15251.0
2023-06-30 14:50:00,237.78,237.81,237.68,237.69,18056.0,234.2445,234.2741,234.146,234.1559,18056.0
2023-06-30 14:55:00,237.69,237.77,237.62,237.76,16198.0,234.1559,234.2347,234.0869,234.2248,16198.0
2023-06-30 15:00:00,237.77,237.84,237.66,237.83,26463.0,234.2347,234.3037,234.1263,234.2938,26463.0
2023-06-30 15:05:00,237.84,238.02,237.81,237.94,34283.0,234.3037,234.481,234.2741,234.4022,34283.0
2023-06-30 15:10:00,237.95,238.21,237.95,238.19,59761.0,234.412,234.6682,234.412,234.6485,59761.0
2023-06-30 15:15:00,238.19,238.28,238.09,238.11,49284.0,234.6485,234.7371,234.5499,234.5696,49284.0
2023-06-30 15:20:00,238.12,238.17,237.93,238.16,47873.0,234.5795,234.6287,234.3923,234.6189,47873.0
2023-06-30 15:25:00,238.14,238.28,238.12,238.24,27945.0,234.5992,234.7371,234.5795,234.6977,27945.0
2023-06-30 15:30:00,238.24,238.25,237.99,238.01,36013.0,234.6977,234.7076,234.4514,234.4711,36013.0
2023-06-30 15:35:00,238.01,238.28,237.99,238.24,41880.0,234.4711,234.7371,234.4514,234.6977,41880.0
2023-06-30 15:40:00,238.24,238.26,237.97,238.09,46386.0,234.6977,234.7174,234.4317,234.5499,46386.0
2023-06-30 15:45:00,238.08,238.08,237.71,237.89,94791.0,234.5401,234.5401,234.1756,234.3529,94791.0
2023-06-30 15:50:00,237.91,238.06,237.78,238.06,124601.0,234.3726,234.5204,234.2445,234.5204,124601.0
2023-06-30 15:55:00,238.07,238.07,237.32,237.38,307900.0,234.5302,234.5302,233.7914,233.8505,307900.0
2023-07-03 09:30:00,237.0,237.0,235.75,236.15,184758.0,233.4761,233.4761,232.2447,232.6388,184758.0
2023-07-03 09:35:00,236.11,236.36,235.65,235.71,55584.0,232.5994,232.8457,232.1462,232.2053,55584.0
2023-07-03 09:40:00,235.66,236.0,235.41,235.9,31730.0,232.1561,232.491,231.9098,232.3925,31730.0
2023-07-03 09:45:00,235.91,236.37,235.63,236.34,54905.0,232.4024,232.8555,232.1265,232.826,54905.0
2023-07-03 09:50:00,236.34,236.72,236.26,236.55,44347.0,232.826,233.2003,232.7471,233.0328,44347.0
2023-07-03 09:55:00,236.49,236.89,236.45,236.65,36751.0,232.9737,233.3678,232.9343,233.1313,36751.0
2023-07-03 10:00:00,236.73,236.78,236.42,236.61,46348.0,233.2102,233.2594,232.9048,233.0919,46348.0
2023-07-03 10:05:00,236.59,236.6,236.15,236.4,25919.0,233.0722,233.0821,232.6388,232.8851,25919.0
2023-07-03 10:10:00,236.38,236.38,236.15,236.25,25572.0,232.8654,232.8654,232.6388,232.7373,25572.0
2023-07-03 10:15:00,236.22,236.26,235.92,235.97,39428.0,232.7077,232.7471,232.4122,232.4615,39428.0
2023-07-03 10:20:00,235.97,235.98,235.64,235.73,33936.0,232.4615,232.4713,232.1364,232.225,33936.0
2023-07-03 10:25:00,235.74,236.07,235.71,235.84,32611.0,232.2349,232.56,232.2053,232.3334,32611.0
2023-07-03 10:30:00,235.84,236.11,235.77,236.08,21415.0,232.3334,232.5994,232.2644,232.5698,21415.0
2023-07-03 10:35:00,236.08,236.14,235.64,235.68,48312.0,232.5698,232.6289,232.1364,232.1758,48312.0
2023-07-03 10:40:00,235.64,235.79,235.51,235.79,29419.0,232.1364,232.2841,232.0083,232.2841,29419.0
2023-07-03 10:45:00,235.81,236.12,235.78,235.95,30929.0,232.3038,232.6092,232.2743,232.4418,30929.0
2023-07-03 10:50:00,235.94,236.33,235.94,236.33,25018.0,232.4319,232.8161,232.4319,232.8161,25018.0
2023-07-03 10:55:00,236.3,236.73,236.3,236.61,42985.0,232.7866,233.2102,232.7866,233.0919,42985.0
2023-07-03 11:00:00,236.6,236.96,236.59,236.82,30413.0,233.0821,233.4367,233.0722,233.2988,30413.0
2023-07-03 11:05:00,236.84,237.32,236.84,237.3,68999.0,233.3185,233.7914,233.3185,233.7717,68999.0
2023-07-03 11:10:00,237.32,237.35,237.03,237.08,21215.0,233.7914,233.8209,233.5057,233.555,21215.0
2023-07-03 11:15:00,237.05,237.06,236.72,236.72,24143.0,233.5254,233.5353,233.2003,233.2003,24143.0
2023-07-03 11:20:00,236.72,237.32,236.65,237.29,34256.0,233.2003,233.7914,233.1313,233.7618,34256.0
2023-07-03 11:25:00,237.33,237.41,237.26,237.34,34820.0,233.8012,233.88,233.7323,233.8111,34820.0
2023-07-03 11:30:00,237.32,237.35,237.09,237.12,24012.0,233.7914,233.8209,233.5648,233.5944,24012.0
2023-07-03 11:35:00,237.09,237.29,236.95,237.28,26589.0,233.5648,233.7618,233.4269,233.752,26589.0
2023-07-03 11:40:00,237.27,237.55,237.26,237.53,20506.0,233.7421,234.018,233.7323,233.9983,20506.0
2023-07-03 11:45:00,237.52,237.69,237.51,237.59,37554.0,233.9884,234.1559,233.9786,234.0574,37554.0
2023-07-03 11:50:00,237.56,237.73,237.47,237.73,22084.0,234.0278,234.1953,233.9392,234.1953,22084.0
2023-07-03 11:55:00,237.71,237.72,237.59,237.65,19656.0,234.1756,234.1854,234.0574,234.1165,19656.0
2023-07-03 12:00:00,237.66,237.84,237.64,237.8,29570.0,234.1263,234.3037,234.1066,234.2642,29570.0
2023-07-03 12:05:00,237.77,237.83,237.67,237.72,20492.0,234.2347,234.2938,234.1362,234.1854,20492.0
2023-07-03 12:10:00,237.7,237.89,237.69,237.83,27304.0,234.1657,234.3529,234.1559,234.2938,27304.0
2023-07-03 12:15:00,237.84,237.96,237.83,237.96,26064.0,234.3037,234.4219,234.2938,234.4219,26064.0
2023-07-03 12:20:00,237.93,238.14,237.88,238.08,39673.0,234.3923,234.5992,234.3431,234.5401,39673.0
2023-07-03 12:25:00,238.08,238.29,238.03,238.27,39347.0,234.5401,234.747,234.4908,234.7273,39347.0
2023-07-03 12:30:00,238.26,238.3,238.15,238.23,42816.0,234.7174,234.7568,234.609,234.6879,42816.0
2023-07-03 12:35:00,238.22,238.29,238.09,238.26,33924.0,234.678,234.747,234.5499,234.7174,33924.0
2023-07-03 12:40:00,238.26,238.4,238.24,238.33,39953.0,234.7174,234.8553,234.6977,234.7864,39953.0
2023-07-03 12:45:00,238.31,238.35,237.93,238.09,50188.0,234.7667,234.8061,234.3923,234.5499,50188.0
2023-07-03 12:50:00,238.13,238.27,237.78,237.91,74853.0,234.5893,234.7273,234.2445,234.3726,74853.0
2023-07-03 12:55:00,237.9,238.01,237.53,237.91,120947.0,234.3628,234.4711,233.9983,234.3726,120947.0
2023-07-05 09:30:00,234.41,236.46,233.99,236.16,339897.0,230.9247,232.9442,230.5109,232.6486,339897.0
2023-07-05 09:35:00,236.05,237.05,236.02,236.41,158798.0,232.5403,233.5254,232.5107,232.8949,158798.0
2023-07-05 09:40:00,236.48,237.69,236.3,237.54,71529.0,232.9639,234.1559,232.7866,234.0081,71529.0
2023-07-05 09:45:00,237.56,237.75,236.69,237.1,62659.0,234.0278,234.215,233.1708,233.5747,62659.0
2023-07-05 09:50:00,237.13,237.73,237.11,237.48,56618.0,233.6042,234.1953,233.5845,233.949,56618.0
2023-07-05 09:55:00,237.49,237.73,237.3,237.65,52580.0,233.9589,234.1953,233.7717,234.1165,52580.0
2023-07-05 10:00:00,237.75,237.97,237.56,237.68,63770.0,234.215,234.4317,234.0278,234.146,63770.0
2023-07-05 10:05:00,237.68,238.15,237.68,237.98,74815.0,234.146,234.609,234.146,234.4416,74815.0
2023-07-05 10:10:00,237.98,238.2,237.8,238.03,86884.0,234.4416,234.6583,234.2642,234.4908,86884.0
2023-07-05 10:15:00,238.0,238.57,237.94,238.48,75724.0,234.4613,235.0228,234.4022,234.9341,75724.0
2023-07-05 10:20:00,238.46,238.68,238.31,238.37,61803.0,234.9144,235.1312,234.7667,234.8258,61803.0
2023-07-05 10:25:00,238.34,238.44,238.08,238.37,41959.0,234.7962,234.8947,234.5401,234.8258,41959.0
2023-07-05 10:30:00,238.41,238.49,238.05,238.32,38108.0,234.8652,234.944,234.5105,234.7765,38108.0
2023-07-05 10:35:00,238.3,238.61,238.23,238.47,38370.0,234.7568,235.0622,234.6879,234.9243,38370.0
2023-07-05 10:40:00,238.49,238.64,238.15,238.31,72263.0,234.944,235.0918,234.609,234.7667,72263.0
2023-07-05 10:45:00,238.31,238.6,238.18,238.36,32438.0,234.7667,235.0524,234.6386,234.8159,32438.0
2023-07-05 10:50:00,238.34,238.6,238.27,238.4,55633.0,234.7962,235.0524,234.7273,234.8553,55633.0
2023-07-05 10:55:00,238.4,238.68,238.35,238.63,32723.0,234.8553,235.1312,234.8061,235.0819,32723.0
2023-07-05 11:00:00,238.68,238.93,238.6,238.9,40455.0,235.1312,235.3774,235.0524,235.3479,40455.0
2023-07-05 11:05:00,238.88,239.18,238.88,239.09,54241.0,235.3282,235.6237,235.3282,235.5351,54241.0
2023-07-05 11:10:00,239.09,239.33,238.97,239.05,42395.0,235.5351,235.7715,235.4169,235.4957,42395.0
2023-07-05 11:15:00,239.05,239.13,238.69,238.89,46451.0,235.4957,235.5745,235.141,235.338,46451.0
2023-07-05 11:20:00,238.87,239.03,238.71,238.98,36156.0,235.3183,235.476,235.1607,235.4267,36156.0
2023-07-05 11:25:00,239.0,239.08,238.85,238.97,32849.0,235.4464,235.5252,235.2986,235.4169,32849.0
2023-07-05 11:30:00,238.98,239.39,238.97,239.34,41309.0,235.4267,235.8306,235.4169,235.7814,41309.0
2023-07-05 11:35:00,239.35,239.53,239.25,239.3,61055.0,235.7912,235.9685,235.6927,235.7419,61055.0
2023-07-05 11:40:00,239.31,239.45,239.15,239.19,64513.0,235.7518,235.8897,235.5942,235.6336,64513.0
2023-07-05 11:45:00,239.22,239.42,239.13,239.36,29069.0,235.6631,235.8602,235.5745,235.8011,29069.0
2023-07-05 11:50:00,239.38,239.45,239.32,239.37,40887.0,235.8208,235.8897,235.7616,235.8109,40887.0
2023-07-05 11:55:00,239.36,239.43,239.21,239.22,31450.0,235.8011,235.87,235.6533,235.6631,31450.0
2023-07-05 12:00:00,239.22,239.27,238.93,239.15,40587.0,235.6631,235.7124,235.3774,235.5942,40587.0
2023-07-05 12:05:00,239.16,239.4,239.15,239.3,40328.0,235.604,235.8405,235.5942,235.7419,40328.0
2023-07-05 12:10:00,239.3,239.36,239.19,239.29,34348.0,235.7419,235.8011,235.6336,235.7321,34348.0
2023-07-05 12:15:00,239.29,239.46,239.28,239.38,31682.0,235.7321,235.8996,235.7222,235.8208,31682.0
2023-07-05 12:20:00,239.37,239.37,239.07,239.31,21834.0,235.8109,235.8109,235.5154,235.7518,21834.0
2023-07-05 12:25:00,239.31,239.48,239.31,239.38,35413.0,235.7518,235.9193,235.7518,235.8208,35413.0
2023-07-05 12:30:00,239.4,239.59,239.28,239.34,27666.0,235.8405,236.0276,235.7222,235.7814,27666.0
2023-07-05 12:35:00,239.38,239.46,239.22,239.29,36201.0,235.8208,235.8996,235.6631,235.7321,36201.0
2023-07-05 12:40:00,239.29,239.36,239.08,239.2,19715.0,235.7321,235.8011,235.5252,235.6434,19715.0
2023-07-05 12:45:00,239.17,239.32,239.1,239.23,25801.0,235.6139,235.7616,235.5449,235.673,25801.0
2023-07-05 12:50:00,239.22,239.33,239.0,239.09,24976.0,235.6631,235.7715,235.4464,235.5351,24976.0
2023-07-05 12:55:00,239.06,239.38,239.06,239.26,63012.0,235.5055,235.8208,235.5055,235.7025,63012.0
2023-07-05 13:00:00,239.3,239.38,239.25,239.28,17009.0,235.7419,235.8208,235.6927,235.7222,17009.0
2023-07-05 13:05:00,239.28,239.3,239.14,239.14,17827.0,235.7222,235.7419,235.5843,235.5843,17827.0
2023-07-05 13:10:00,239.13,239.24,239.08,239.17,25824.0,235.5745,235.6828,235.5252,235.6139,25824.0
2023-07-05 13:15:00,239.18,239.24,239.1,239.18,18182.0,235.6237,235.6828,235.5449,235.6237,18182.0
2023-07-05 13:20:00,239.19,239.51,239.16,239.42,22653.0,235.6336,235.9488,235.604,235.8602,22653.0
2023-07-05 13:25:00,239.41,239.42,239.23,239.35,48501.0,235.8503,235.8602,235.673,235.7912,48501.0
2023-07-05 13:30:00,239.36,239.39,239.14,239.15,24687.0,235.8011,235.8306,235.5843,235.5942,24687.0
2023-07-05 13:35:00,239.16,239.18,239.03,239.09,23915.0,235.604,235.6237,235.476,235.5351,23915.0
2023-07-05 13:40:00,239.1,239.39,239.0,239.38,19720.0,235.5449,235.8306,235.4464,235.8208,19720.0
2023-07-05 13:45:00,239.34,239.45,239.22,239.32,25467.0,235.7814,235.8897,235.6631,235.7616,25467.0
2023-07-05 13:50:00,239.29,239.35,239.22,239.27,18054.0,235.7321,235.7912,235.6631,235.7124,18054.0
2023-07-05 13:55:00,239.27,239.34,239.23,239.32,26792.0,235.7124,235.7814,235.673,235.7616,26792.0
2023-07-05 14:00:00,239.35,239.5,239.28,239.33,29027.0,235.7912,235.939,235.7222,235.7715,29027.0
2023-07-05 14:05:00,239.33,239.39,239.17,239.25,28011.0,235.7715,235.8306,235.6139,235.6927,28011.0
2023-07-05 14:10:00,239.28,239.28,239.09,239.19,25042.0,235.7222,235.7222,235.5351,235.6336,25042.0
2023-07-05 14:15:00,239.19,239.19,238.88,239.01,40201.0,235.6336,235.6336,235.3282,235.4563,40201.0
2023-07-05 14:20:00,238.98,239.06,238.82,238.99,22960.0,235.4267,235.5055,235.2691,235.4366,22960.0
2023-07-05 14:25:00,238.99,239.23,238.97,239.22,23053.0,235.4366,235.673,235.4169,235.6631,23053.0
2023-07-05 14:30:00,239.25,239.33,239.18,239.18,25634.0,235.6927,235.7715,235.6237,235.6237,25634.0
2023-07-05 14:35:00,239.19,239.41,239.17,239.39,23481.0,235.6336,235.8503,235.6139,235.8306,23481.0
2023-07-05 14:40:00,239.37,239.44,239.28,239.41,23882.0,235.8109,235.8799,235.7222,235.8503,23882.0
2023-07-05 14:45:00,239.4,239.62,239.36,239.54,51330.0,235.8405,236.0572,235.8011,235.9784,51330.0
2023-07-05 14:50:00,239.53,239.67,239.52,239.59,53338.0,235.9685,236.1064,235.9587,236.0276,53338.0
2023-07-05 14:55:00,239.61,239.81,239.48,239.74,43546.0,236.0473,236.2444,235.9193,236.1754,43546.0
2023-07-05 15:00:00,239.73,239.81,239.59,239.8,43224.0,236.1656,236.2444,236.0276,236.2345,43224.0
2023-07-05 15:05:00,239.82,239.87,239.64,239.68,38512.0,236.2542,236.3035,236.0769,236.1163,38512.0
2023-07-05 15:10:00,239.69,239.85,239.64,239.84,33752.0,236.1261,236.2838,236.0769,236.2739,33752.0
2023-07-05 15:15:00,239.83,239.91,239.78,239.83,51651.0,236.2641,236.3429,236.2148,236.2641,51651.0
2023-07-05 15:20:00,239.81,239.85,239.59,239.67,39435.0,236.2444,236.2838,236.0276,236.1064,39435.0
2023-07-05 15:25:00,239.69,239.71,239.55,239.71,38828.0,236.1261,236.1459,235.9882,236.1459,38828.0
2023-07-05 15:30:00,239.71,239.75,239.38,239.43,57269.0,236.1459,236.1853,235.8208,235.87,57269.0
2023-07-05 15:35:00,239.45,239.65,239.42,239.61,59147.0,235.8897,236.0867,235.8602,236.0473,59147.0
2023-07-05 15:40:00,239.6,239.73,239.56,239.57,51200.0,236.0375,236.1656,235.9981,236.0079,51200.0
2023-07-05 15:45:00,239.56,240.0,239.48,239.89,157263.0,235.9981,236.4315,235.9193,236.3232,157263.0
2023-07-05 15:50:00,239.87,239.87,239.51,239.52,104455.0,236.3035,236.3035,235.9488,235.9587,104455.0
2023-07-05 15:55:00,239.53,239.74,239.45,239.45,179490.0,235.9685,236.1754,235.8897,235.8897,179490.0
2023-07-06 09:30:00,238.27,239.16,237.42,237.58,231805.0,234.7273,235.604,233.8899,234.0475,231805.0
2023-07-06 09:35:00,237.53,238.42,237.28,238.28,104110.0,233.9983,234.875,233.752,234.7371,104110.0
2023-07-06 09:40:00,238.38,238.59,237.15,237.23,82527.0,234.8356,235.0425,233.6239,233.7027,82527.0
2023-07-06 09:45:00,237.22,237.92,237.03,237.69,56150.0,233.6929,234.3825,233.5057,234.1559,56150.0
2023-07-06 09:50:00,237.68,238.09,237.14,237.16,51607.0,234.146,234.5499,233.6141,233.6338,51607.0
2023-07-06 09:55:00,237.16,237.66,236.96,237.58,42417.0,233.6338,234.1263,233.4367,234.0475,42417.0
2023-07-06 10:00:00,237.56,237.57,236.7,236.73,67016.0,234.0278,234.0377,233.1806,233.2102,67016.0
2023-07-06 10:05:00,236.71,237.43,236.69,237.29,38898.0,233.1905,233.8998,233.1708,233.7618,38898.0
2023-07-06 10:10:00,237.29,237.39,236.94,237.31,50579.0,233.7618,233.8603,233.417,233.7815,50579.0
2023-07-06 10:15:00,237.36,237.56,237.16,237.3,36309.0,233.8308,234.0278,233.6338,233.7717,36309.0
2023-07-06 10:20:00,237.27,237.5,237.1,237.48,36827.0,233.7421,233.9687,233.5747,233.949,36827.0
2023-07-06 10:25:00,237.45,237.56,237.04,237.28,38723.0,233.9195,234.0278,233.5156,233.752,38723.0
2023-07-06 10:30:00,237.25,237.25,236.79,236.94,34983.0,233.7224,233.7224,233.2693,233.417,34983.0
2023-07-06 10:35:00,236.98,237.2,236.78,237.15,27842.0,233.4564,233.6732,233.2594,233.6239,27842.0
2023-07-06 10:40:00,237.13,237.48,237.13,237.46,27249.0,233.6042,233.949,233.6042,233.9293,27249.0
2023-07-06 10:45:00,237.48,237.54,237.23,237.29,39276.0,233.949,234.0081,233.7027,233.7618,39276.0
2023-07-06 10:50:00,237.27,237.31,236.93,237.02,41940.0,233.7421,233.7815,233.4072,233.4958,41940.0
2023-07-06 10:55:00,236.99,237.44,236.92,237.44,23874.0,233.4663,233.9096,233.3973,233.9096,23874.0
2023-07-06 11:00:00,237.54,237.59,237.34,237.57,34261.0,234.0081,234.0574,233.8111,234.0377,34261.0
2023-07-06 11:05:00,237.6,237.78,237.4,237.52,31328.0,234.0672,234.2445,233.8702,233.9884,31328.0
2023-07-06 11:10:00,237.57,237.89,237.52,237.79,19329.0,234.0377,234.3529,233.9884,234.2544,19329.0
2023-07-06 11:15:00,237.79,237.79,237.55,237.61,22674.0,234.2544,234.2544,234.018,234.0771,22674.0
2023-07-06 11:20:00,237.62,237.86,237.57,237.84,26484.0,234.0869,234.3234,234.0377,234.3037,26484.0
2023-07-06 11:25:00,237.84,237.88,237.4,237.41,37124.0,234.3037,234.3431,233.8702,233.88,37124.0
2023-07-06 11:30:00,237.45,237.79,237.41,237.63,19831.0,233.9195,234.2544,233.88,234.0968,19831.0
2023-07-06 11:35:00,237.64,237.83,237.63,237.81,18636.0,234.1066,234.2938,234.0968,234.2741,18636.0
2023-07-06 11:40:00,237.83,238.12,237.83,237.93,17247.0,234.2938,234.5795,234.2938,234.3923,17247.0
2023-07-06 11:45:00,237.95,238.15,237.84,237.99,31123.0,234.412,234.609,234.3037,234.4514,31123.0
2023-07-06 11:50:00,238.02,238.08,237.88,238.08,21132.0,234.481,234.5401,234.3431,234.5401,21132.0
2023-07-06 11:55:00,238.06,238.24,237.96,238.15,18371.0,234.5204,234.6977,234.4219,234.609,18371.0
2023-07-06 12:00:00,238.13,238.34,238.12,238.23,19617.0,234.5893,234.7962,234.5795,234.6879,19617.0
2023-07-06 12:05:00,238.24,238.37,238.21,238.27,15951.0,234.6977,234.8258,234.6682,234.7273,15951.0
2023-07-06 12:10:00,238.25,238.28,238.02,238.1,22218.0,234.7076,234.7371,234.481,234.5598,22218.0
2023-07-06 12:15:00,238.14,238.2,238.03,238.09,26153.0,234.5992,234.6583,234.4908,234.5499,26153.0
2023-07-06 12:20:00,238.1,238.22,238.03,238.2,21756.0,234.5598,234.678,234.4908,234.6583,21756.0
2023-07-06 12:25:00,238.2,238.61,238.18,238.59,21007.0,234.6583,235.0622,234.6386,235.0425,21007.0
2023-07-06 12:30:00,238.6,238.69,238.54,238.62,15982.0,235.0524,235.141,234.9932,235.0721,15982.0
2023-07-06 12:35:00,238.61,238.65,238.45,238.54,16168.0,235.0622,235.1016,234.9046,234.9932,16168.0
2023-07-06 12:40:00,238.53,238.61,238.44,238.44,12400.0,234.9834,235.0622,234.8947,234.8947,12400.0
2023-07-06 12:45:00,238.4,238.45,238.33,238.42,13219.0,234.8553,234.9046,234.7864,234.875,13219.0
2023-07-06 12:50:00,238.42,238.66,238.41,238.64,11148.0,234.875,235.1115,234.8652,235.0918,11148.0
2023-07-06 12:55:00,238.64,238.83,238.59,238.71,23922.0,235.0918,235.2789,235.0425,235.1607,23922.0
2023-07-06 13:00:00,238.7,238.88,238.7,238.78,16242.0,235.1509,235.3282,235.1509,235.2297,16242.0
2023-07-06 13:05:00,238.76,238.87,238.73,238.78,19779.0,235.21,235.3183,235.1804,235.2297,19779.0
2023-07-06 13:10:00,238.78,238.79,238.59,238.67,20504.0,235.2297,235.2395,235.0425,235.1213,20504.0
2023-07-06 13:15:00,238.67,238.78,238.6,238.78,12668.0,235.1213,235.2297,235.0524,235.2297,12668.0
2023-07-06 13:20:00,238.76,238.94,238.72,238.86,28855.0,235.21,235.3873,235.1706,235.3085,28855.0
2023-07-06 13:25:00,238.85,238.86,238.73,238.75,20781.0,235.2986,235.3085,235.1804,235.2001,20781.0
2023-07-06 13:30:00,238.75,238.76,238.62,238.72,17870.0,235.2001,235.21,235.0721,235.1706,17870.0
2023-07-06 13:35:00,238.73,238.91,238.72,238.91,16931.0,235.1804,235.3577,235.1706,235.3577,16931.0
2023-07-06 13:40:00,238.94,239.04,238.9,238.94,22896.0,235.3873,235.4858,235.3479,235.3873,22896.0
2023-07-06 13:45:00,238.92,238.97,238.83,238.96,17220.0,235.3676,235.4169,235.2789,235.407,17220.0
2023-07-06 13:50:00,238.96,239.02,238.8,238.82,20187.0,235.407,235.4661,235.2494,235.2691,20187.0
2023-07-06 13:55:00,238.81,239.14,238.76,239.12,26306.0,235.2592,235.5843,235.21,235.5646,26306.0
2023-07-06 14:00:00,239.12,239.22,238.91,238.95,31458.0,235.5646,235.6631,235.3577,235.3972,31458.0
2023-07-06 14:05:00,238.96,239.15,238.93,239.09,25819.0,235.407,235.5942,235.3774,235.5351,25819.0
2023-07-06 14:10:00,239.11,239.21,238.89,238.9,29821.0,235.5548,235.6533,235.338,235.3479,29821.0
2023-07-06 14:15:00,238.91,238.92,238.78,238.84,27509.0,235.3577,235.3676,235.2297,235.2888,27509.0
2023-07-06 14:20:00,238.83,238.92,238.72,238.91,21659.0,235.2789,235.3676,235.1706,235.3577,21659.0
2023-07-06 14:25:00,238.9,238.98,238.78,238.87,20358.0,235.3479,235.4267,235.2297,235.3183,20358.0
2023-07-06 14:30:00,238.87,239.1,238.87,239.05,24870.0,235.3183,235.5449,235.3183,235.4957,24870.0
2023-07-06 14:35:00,239.06,239.17,238.97,239.12,25109.0,235.5055,235.6139,235.4169,235.5646,25109.0
2023-07-06 14:40:00,239.12,239.24,239.05,239.23,24856.0,235.5646,235.6828,235.4957,235.673,24856.0
2023-07-06 14:45:00,239.25,239.3,239.15,239.24,18847.0,235.6927,235.7419,235.5942,235.6828,18847.0
2023-07-06 14:50:00,239.21,239.36,239.19,239.32,18269.0,235.6533,235.8011,235.6336,235.7616,18269.0
2023-07-06 14:55:00,239.31,239.6,239.31,239.58,37079.0,235.7518,236.0375,235.7518,236.0178,37079.0
2023-07-06 15:00:00,239.56,239.58,239.34,239.49,32663.0,235.9981,236.0178,235.7814,235.9291,32663.0
2023-07-06 15:05:00,239.46,239.49,239.35,239.36,30291.0,235.8996,235.9291,235.7912,235.8011,30291.0
2023-07-06 15:10:00,239.36,239.41,239.16,239.16,31053.0,235.8011,235.8503,235.604,235.604,31053.0
2023-07-06 15:15:00,239.16,239.21,239.03,239.05,27393.0,235.604,235.6533,235.476,235.4957,27393.0
2023-07-06 15:20:00,239.05,239.32,239.01,239.26,24339.0,235.4957,235.7616,235.4563,235.7025,24339.0
2023-07-06 15:25:00,239.25,239.38,239.13,239.16,19499.0,235.6927,235.8208,235.5745,235.604,19499.0
2023-07-06 15:30:00,239.15,239.16,238.99,239.0,24296.0,235.5942,235.604,235.4366,235.4464,24296.0
2023-07-06 15:35:00,238.99,239.02,238.74,238.88,33384.0,235.4366,235.4661,235.1903,235.3282,33384.0
2023-07-06 15:40:00,238.87,239.07,238.77,239.06,27389.0,235.3183,235.5154,235.2198,235.5055,27389.0
2023-07-06 15:45:00,239.05,239.1,238.86,239.1,47902.0,235.4957,235.5449,235.3085,235.5449,47902.0
2023-07-06 15:50:00,239.11,239.2,238.86,238.87,82442.0,235.5548,235.6434,235.3085,235.3183,82442.0
2023-07-06 15:55:00,238.89,239.17,238.81,238.88,169330.0,235.338,235.6139,235.2592,235.3282,169330.0
2023-07-07 09:30:00,236.73,237.98,236.13,237.68,189742.0,233.2102,234.4416,232.6191,234.146,189742.0
2023-07-07 09:35:00,237.68,237.78,236.81,237.03,49949.0,234.146,234.2445,233.289,233.5057,49949.0
2023-07-07 09:40:00,237.06,237.69,237.0,237.43,30280.0,233.5353,234.1559,233.4761,233.8998,30280.0
2023-07-07 09:45:00,237.5,237.8,237.43,237.77,27372.0,233.9687,234.2642,233.8998,234.2347,27372.0
2023-07-07 09:50:00,237.73,237.96,237.72,237.82,25049.0,234.1953,234.4219,234.1854,234.284,25049.0
2023-07-07 09:55:00,237.8,238.14,237.78,237.98,20881.0,234.2642,234.5992,234.2445,234.4416,20881.0
2023-07-07 10:00:00,237.99,238.28,237.86,238.23,22769.0,234.4514,234.7371,234.3234,234.6879,22769.0
2023-07-07 10:05:00,238.22,238.44,238.07,238.15,41268.0,234.678,234.8947,234.5302,234.609,41268.0
2023-07-07 10:10:00,238.16,238.34,238.01,238.06,23072.0,234.6189,234.7962,234.4711,234.5204,23072.0
2023-07-07 10:15:00,238.05,238.08,237.52,237.77,16336.0,234.5105,234.5401,233.9884,234.2347,16336.0
2023-07-07 10:20:00,237.81,237.95,237.69,237.86,11823.0,234.2741,234.412,234.1559,234.3234,11823.0
2023-07-07 10:25:00,237.86,237.99,237.6,237.6,20111.0,234.3234,234.4514,234.0672,234.0672,20111.0
2023-07-07 10:30:00,237.62,237.7,237.19,237.19,23851.0,234.0869,234.1657,233.6633,233.6633,23851.0
2023-07-07 10:35:00,237.21,237.5,237.16,237.24,10963.0,233.683,233.9687,233.6338,233.7126,10963.0
2023-07-07 10:40:00,237.16,237.26,236.88,236.9,32203.0,233.6338,233.7323,233.3579,233.3776,32203.0
2023-07-07 10:45:00,236.89,237.1,236.78,236.93,23659.0,233.3678,233.5747,233.2594,233.4072,23659.0
2023-07-07 10:50:00,236.92,237.04,236.85,236.93,12454.0,233.3973,233.5156,233.3284,233.4072,12454.0
2023-07-07 10:55:00,236.92,237.03,236.69,237.03,29088.0,233.3973,233.5057,233.1708,233.5057,29088.0
2023-07-07 11:00:00,237.03,237.06,236.69,236.73,20712.0,233.5057,233.5353,233.1708,233.2102,20712.0
2023-07-07 11:05:00,236.73,236.82,236.64,236.79,14041.0,233.2102,233.2988,233.1215,233.2693,14041.0
2023-07-07 11:10:00,236.79,236.95,236.75,236.94,10882.0,233.2693,233.4269,233.2299,233.417,10882.0
2023-07-07 11:15:00,236.92,236.93,236.66,236.67,26391.0,233.3973,233.4072,233.1412,233.1511,26391.0
2023-07-07 11:20:00,236.63,236.69,236.51,236.62,11560.0,233.1116,233.1708,232.9934,233.1018,11560.0
2023-07-07 11:25:00,236.62,236.62,236.45,236.48,10716.0,233.1018,233.1018,232.9343,232.9639,10716.0
2023-07-07 11:30:00,236.5,236.74,236.46,236.5,20831.0,232.9836,233.22,232.9442,232.9836,20831.0
2023-07-07 11:35:00,236.47,236.56,236.31,236.52,21276.0,232.954,233.0427,232.7964,233.0033,21276.0
2023-07-07 11:40:00,236.5,236.54,236.35,236.35,14348.0,232.9836,233.023,232.8358,232.8358,14348.0
2023-07-07 11:45:00,236.34,236.47,236.29,236.42,12004.0,232.826,232.954,232.7767,232.9048,12004.0
2023-07-07 11:50:00,236.46,236.51,236.29,236.34,16229.0,232.9442,232.9934,232.7767,232.826,16229.0
2023-07-07 11:55:00,236.36,236.61,236.35,236.61,12223.0,232.8457,233.0919,232.8358,233.0919,12223.0
2023-07-07 12:00:00,236.62,236.91,236.56,236.89,21998.0,233.1018,233.3875,233.0427,233.3678,21998.0
2023-07-07 12:05:00,236.92,237.07,236.88,237.03,22245.0,233.3973,233.5451,233.3579,233.5057,22245.0
2023-07-07 12:10:00,237.01,237.25,237.0,237.25,49305.0,233.486,233.7224,233.4761,233.7224,49305.0
2023-07-07 12:15:00,237.26,237.38,237.26,237.34,16659.0,233.7323,233.8505,233.7323,233.8111,16659.0
2023-07-07 12:20:00,237.38,237.52,237.37,237.5,15058.0,233.8505,233.9884,233.8406,233.9687,15058.0
2023-07-07 12:25:00,237.51,237.57,237.23,237.34,15743.0,233.9786,234.0377,233.7027,233.8111,15743.0
2023-07-07 12:30:00,237.36,237.47,237.28,237.35,29666.0,233.8308,233.9392,233.752,233.8209,29666.0
2023-07-07 12:35:00,237.38,237.67,237.38,237.54,27785.0,233.8505,234.1362,233.8505,234.0081,27785.0
2023-07-07 12:40:00,237.54,237.56,237.34,237.43,12530.0,234.0081,234.0278,233.8111,233.8998,12530.0
2023-07-07 12:45:00,237.44,237.51,237.28,237.41,22628.0,233.9096,233.9786,233.752,233.88,22628.0
2023-07-07 12:50:00,237.4,237.52,237.33,237.48,16752.0,233.8702,233.9884,233.8012,233.949,16752.0
2023-07-07 12:55:00,237.45,237.66,237.44,237.65,19934.0,233.9195,234.1263,233.9096,234.1165,19934.0
2023-07-07 13:00:00,237.65,237.99,237.64,237.73,33000.0,234.1165,234.4514,234.1066,234.1953,33000.0
2023-07-07 13:05:00,237.77,237.77,237.6,237.66,8282.0,234.2347,234.2347,234.0672,234.1263,8282.0
2023-07-07 13:10:00,237.67,237.83,237.63,237.71,17436.0,234.1362,234.2938,234.0968,234.1756,17436.0
2023-07-07 13:15:00,237.71,237.91,237.7,237.83,16662.0,234.1756,234.3726,234.1657,234.2938,16662.0
2023-07-07 13:20:00,237.82,238.05,237.79,238.05,35581.0,234.284,234.5105,234.2544,234.5105,35581.0
2023-07-07 13:25:00,238.06,238.09,237.99,237.99,17006.0,234.5204,234.5499,234.4514,234.4514,17006.0
2023-07-07 13:30:00,238.02,238.09,238.0,238.03,7401.0,234.481,234.5499,234.4613,234.4908,7401.0
2023-07-07 13:35:00,238.01,238.01,237.69,237.8,14303.0,234.4711,234.4711,234.1559,234.2642,14303.0
2023-07-07 13:40:00,237.82,238.07,237.82,237.97,15173.0,234.284,234.5302,234.284,234.4317,15173.0
2023-07-07 13:45:00,237.95,237.96,237.71,237.71,17709.0,234.412,234.4219,234.1756,234.1756,17709.0
2023-07-07 13:50:00,237.7,237.78,237.56,237.63,13722.0,234.1657,234.2445,234.0278,234.0968,13722.0
2023-07-07 13:55:00,237.66,237.78,237.52,237.65,24200.0,234.1263,234.2445,233.9884,234.1165,24200.0
2023-07-07 14:00:00,237.62,237.65,237.45,237.52,9774.0,234.0869,234.1165,233.9195,233.9884,9774.0
2023-07-07 14:05:00,237.5,237.55,237.37,237.41,12935.0,233.9687,234.018,233.8406,233.88,12935.0
2023-07-07 14:10:00,237.43,237.45,237.3,237.41,12195.0,233.8998,233.9195,233.7717,233.88,12195.0
2023-07-07 14:15:00,237.43,237.68,237.4,237.66,16412.0,233.8998,234.146,233.8702,234.1263,16412.0
2023-07-07 14:20:00,237.67,237.67,237.46,237.52,15925.0,234.1362,234.1362,233.9293,233.9884,15925.0
2023-07-07 14:25:00,237.53,237.65,237.48,237.63,12336.0,233.9983,234.1165,233.949,234.0968,12336.0
2023-07-07 14:30:00,237.62,237.67,237.41,237.44,11967.0,234.0869,234.1362,233.88,233.9096,11967.0
2023-07-07 14:35:00,237.45,237.51,237.3,237.3,11635.0,233.9195,233.9786,233.7717,233.7717,11635.0
2023-07-07 14:40:00,237.28,237.38,237.22,237.29,11573.0,233.752,233.8505,233.6929,233.7618,11573.0
2023-07-07 14:45:00,237.31,237.31,237.16,237.18,10553.0,233.7815,233.7815,233.6338,233.6535,10553.0
2023-07-07 14:50:00,237.16,237.39,237.16,237.39,8031.0,233.6338,233.8603,233.6338,233.8603,8031.0
2023-07-07 14:55:00,237.37,237.37,237.23,237.3,11060.0,233.8406,233.8406,233.7027,233.7717,11060.0
2023-07-07 15:00:00,237.29,237.35,237.22,237.24,12243.0,233.7618,233.8209,233.6929,233.7126,12243.0
2023-07-07 15:05:00,237.24,237.32,237.22,237.22,9566.0,233.7126,233.7914,233.6929,233.6929,9566.0
2023-07-07 15:10:00,237.27,237.42,237.26,237.42,25408.0,233.7421,233.8899,233.7323,233.8899,25408.0
2023-07-07 15:15:00,237.42,237.45,237.1,237.2,26576.0,233.8899,233.9195,233.5747,233.6732,26576.0
2023-07-07 15:20:00,237.18,237.39,237.17,237.29,50580.0,233.6535,233.8603,233.6436,233.7618,50580.0
2023-07-07 15:25:00,237.32,237.47,237.24,237.29,26836.0,233.7914,233.9392,233.7126,233.7618,26836.0
2023-07-07 15:30:00,237.25,237.67,237.24,237.63,26982.0,233.7224,234.1362,233.7126,234.0968,26982.0
2023-07-07 15:35:00,237.65,237.76,237.51,237.64,41519.0,234.1165,234.2248,233.9786,234.1066,41519.0
2023-07-07 15:40:00,237.58,237.59,237.36,237.39,39207.0,234.0475,234.0574,233.8308,233.8603,39207.0
2023-07-07 15:45:00,237.4,237.4,236.73,236.79,50529.0,233.8702,233.8702,233.2102,233.2693,50529.0
2023-07-07 15:50:00,236.81,237.12,236.38,236.79,99055.0,233.289,233.5944,232.8654,233.2693,99055.0
2023-07-07 15:55:00,236.73,236.8,236.35,236.48,315763.0,233.2102,233.2791,232.8358,232.9639,315763.0
2023-07-10 09:30:00,237.01,238.47,236.5,238.32,128146.0,233.486,234.9243,232.9836,234.7765,128146.0
2023-07-10 09:35:00,238.35,238.76,237.93,238.09,35971.0,234.8061,235.21,234.3923,234.5499,35971.0
2023-07-10 09:40:00,238.11,238.16,237.48,237.8,48940.0,234.5696,234.6189,233.949,234.2642,48940.0
2023-07-10 09:45:00,237.77,238.81,237.77,238.65,42551.0,234.2347,235.2592,234.2347,235.1016,42551.0
2023-07-10 09:50:00,238.69,238.84,237.85,238.18,35085.0,235.141,235.2888,234.3135,234.6386,35085.0
2023-07-10 09:55:00,238.2,238.63,238.04,238.53,42478.0,234.6583,235.0819,234.5007,234.9834,42478.0
2023-07-10 10:00:00,238.49,238.95,238.43,238.9,76447.0,234.944,235.3972,234.8849,235.3479,76447.0
2023-07-10 10:05:00,238.94,239.07,238.44,238.8,43225.0,235.3873,235.5154,234.8947,235.2494,43225.0
2023-07-10 10:10:00,238.78,238.86,238.46,238.74,25714.0,235.2297,235.3085,234.9144,235.1903,25714.0
2023-07-10 10:15:00,238.76,238.88,238.62,238.81,39113.0,235.21,235.3282,235.0721,235.2592,39113.0
2023-07-10 10:20:00,238.82,239.1,238.45,238.49,58417.0,235.2691,235.5449,234.9046,234.944,58417.0
2023-07-10 10:25:00,238.48,238.54,238.23,238.33,19013.0,234.9341,234.9932,234.6879,234.7864,19013.0
2023-07-10 10:30:00,238.35,238.38,237.85,237.91,55466.0,234.8061,234.8356,234.3135,234.3726,55466.0
2023-07-10 10:35:00,237.88,238.39,237.85,238.39,47232.0,234.3431,234.8455,234.3135,234.8455,47232.0
2023-07-10 10:40:00,238.39,238.39,237.96,238.07,26514.0,234.8455,234.8455,234.4219,234.5302,26514.0
2023-07-10 10:45:00,238.05,238.25,237.99,238.23,20895.0,234.5105,234.7076,234.4514,234.6879,20895.0
2023-07-10 10:50:00,238.2,238.23,237.9,237.95,32647.0,234.6583,234.6879,234.3628,234.412,32647.0
2023-07-10 10:55:00,237.95,238.27,237.9,238.27,20755.0,234.412,234.7273,234.3628,234.7273,20755.0
2023-07-10 11:00:00,238.24,238.37,238.1,238.37,23541.0,234.6977,234.8258,234.5598,234.8258,23541.0
2023-07-10 11:05:00,238.38,238.47,238.27,238.34,24019.0,234.8356,234.9243,234.7273,234.7962,24019.0
2023-07-10 11:10:00,238.34,238.34,238.1,238.24,22573.0,234.7962,234.7962,234.5598,234.6977,22573.0
2023-07-10 11:15:00,238.28,238.3,237.91,237.93,39218.0,234.7371,234.7568,234.3726,234.3923,39218.0
2023-07-10 11:20:00,237.91,238.13,237.85,238.06,32594.0,234.3726,234.5893,234.3135,234.5204,32594.0
2023-07-10 11:25:00,238.07,238.37,238.05,238.35,24130.0,234.5302,234.8258,234.5105,234.8061,24130.0
2023-07-10 11:30:00,238.36,238.53,238.24,238.37,22188.0,234.8159,234.9834,234.6977,234.8258,22188.0
2023-07-10 11:35:00,238.42,238.44,238.21,238.27,14378.0,234.875,234.8947,234.6682,234.7273,14378.0
2023-07-10 11:40:00,238.28,238.31,238.04,238.04,19220.0,234.7371,234.7667,234.5007,234.5007,19220.0
2023-07-10 11:45:00,238.03,238.03,237.77,237.99,21735.0,234.4908,234.4908,234.2347,234.4514,21735.0
2023-07-10 11:50:00,238.01,238.2,238.0,238.2,16850.0,234.4711,234.6583,234.4613,234.6583,16850.0
2023-07-10 11:55:00,238.21,238.23,237.94,237.99,32242.0,234.6682,234.6879,234.4022,234.4514,32242.0
2023-07-10 12:00:00,237.99,238.03,237.61,237.83,37820.0,234.4514,234.4908,234.0771,234.2938,37820.0
2023-07-10 12:05:00,237.83,237.91,237.76,237.79,21186.0,234.2938,234.3726,234.2248,234.2544,21186.0
2023-07-10 12:10:00,237.78,238.01,237.75,237.94,24806.0,234.2445,234.4711,234.215,234.4022,24806.0
2023-07-10 12:15:00,237.95,238.2,237.93,238.2,15060.0,234.412,234.6583,234.3923,234.6583,15060.0
2023-07-10 12:20:00,238.2,238.29,238.13,238.15,14029.0,234.6583,234.747,234.5893,234.609,14029.0
2023-07-10 12:25:00,238.15,238.19,237.98,238.0,15619.0,234.609,234.6485,234.4416,234.4613,15619.0
2023-07-10 12:30:00,238.0,238.1,237.96,238.0,27077.0,234.4613,234.5598,234.4219,234.4613,27077.0
2023-07-10 12:35:00,237.99,238.05,237.73,237.95,18585.0,234.4514,234.5105,234.1953,234.412,18585.0
2023-07-10 12:40:00,237.92,237.97,237.83,237.95,15525.0,234.3825,234.4317,234.2938,234.412,15525.0
2023-07-10 12:45:00,237.94,238.06,237.93,238.05,21171.0,234.4022,234.5204,234.3923,234.5105,21171.0
2023-07-10 12:50:00,238.04,238.05,237.72,237.82,18086.0,234.5007,234.5105,234.1854,234.284,18086.0
2023-07-10 12:55:00,237.81,238.06,237.71,238.02,24598.0,234.2741,234.5204,234.1756,234.481,24598.0
2023-07-10 13:00:00,238.0,238.08,237.93,237.98,26054.0,234.4613,234.5401,234.3923,234.4416,26054.0
2023-07-10 13:05:00,238.0,238.09,237.92,238.06,30491.0,234.4613,234.5499,234.3825,234.5204,30491.0
2023-07-10 13:10:00,238.03,238.06,237.93,238.03,22118.0,234.4908,234.5204,234.3923,234.4908,22118.0
2023-07-10 13:15:00,238.03,238.12,237.98,238.04,19244.0,234.4908,234.5795,234.4416,234.5007,19244.0
2023-07-10 13:20:00,238.02,238.11,237.98,238.11,12969.0,234.481,234.5696,234.4416,234.5696,12969.0
2023-07-10 13:25:00,238.1,238.17,237.92,238.17,35606.0,234.5598,234.6287,234.3825,234.6287,35606.0
2023-07-10 13:30:00,238.19,238.36,238.09,238.11,17725.0,234.6485,234.8159,234.5499,234.5696,17725.0
2023-07-10 13:35:00,238.11,238.19,237.95,238.15,95291.0,234.5696,234.6485,234.412,234.609,95291.0
2023-07-10 13:40:00,238.14,238.27,238.05,238.23,18912.0,234.5992,234.7273,234.5105,234.6879,18912.0
2023-07-10 13:45:00,238.23,238.25,237.9,237.99,25971.0,234.6879,234.7076,234.3628,234.4514,25971.0
2023-07-10 13:50:00,237.96,238.01,237.9,238.01,24196.0,234.4219,234.4711,234.3628,234.4711,24196.0
2023-07-10 13:55:00,238.0,238.09,237.97,238.0,17168.0,234.4613,234.5499,234.4317,234.4613,17168.0
2023-07-10 14:00:00,237.99,238.01,237.67,237.76,28199.0,234.4514,234.4711,234.1362,234.2248,28199.0
2023-07-10 14:05:00,237.76,237.92,237.69,237.81,31079.0,234.2248,234.3825,234.1559,234.2741,31079.0
2023-07-10 14:10:00,237.79,237.99,237.71,237.99,34190.0,234.2544,234.4514,234.1756,234.4514,34190.0
2023-07-10 14:15:00,238.0,238.17,237.91,237.97,43663.0,234.4613,234.6287,234.3726,234.4317,43663.0
2023-07-10 14:20:00,237.98,238.15,237.95,238.05,35641.0,234.4416,234.609,234.412,234.5105,35641.0
2023-07-10 14:25:00,238.06,238.28,238.01,238.28,23319.0,234.5204,234.7371,234.4711,234.7371,23319.0
2023-07-10 14:30:00,238.26,238.28,238.13,238.21,21954.0,234.7174,234.7371,234.5893,234.6682,21954.0
2023-07-10 14:35:00,238.2,238.26,238.09,238.19,31732.0,234.6583,234.7174,234.5499,234.6485,31732.0
2023-07-10 14:40:00,238.18,238.27,238.09,238.17,21397.0,234.6386,234.7273,234.5499,234.6287,21397.0
2023-07-10 14:45:00,238.18,238.26,238.1,238.18,27786.0,234.6386,234.7174,234.5598,234.6386,27786.0
2023-07-10 14:50:00,238.18,238.28,238.12,238.2,29227.0,234.6386,234.7371,234.5795,234.6583,29227.0
2023-07-10 14:55:00,238.2,238.36,238.1,238.13,28301.0,234.6583,234.8159,234.5598,234.5893,28301.0
2023-07-10 15:00:00,238.14,238.16,237.97,238.15,42342.0,234.5992,234.6189,234.4317,234.609,42342.0
2023-07-10 15:05:00,238.16,238.31,237.98,238.06,40641.0,234.6189,234.7667,234.4416,234.5204,40641.0
2023-07-10 15:10:00,238.04,238.04,237.85,237.87,23763.0,234.5007,234.5007,234.3135,234.3332,23763.0
2023-07-10 15:15:00,237.87,238.11,237.82,238.06,55722.0,234.3332,234.5696,234.284,234.5204,55722.0
2023-07-10 15:20:00,238.06,238.12,237.94,238.0,55001.0,234.5204,234.5795,234.4022,234.4613,55001.0
2023-07-10 15:25:00,238.0,238.14,237.96,238.05,41868.0,234.4613,234.5992,234.4219,234.5105,41868.0
2023-07-10 15:30:00,238.04,238.06,237.57,237.62,37699.0,234.5007,234.5204,234.0377,234.0869,37699.0
2023-07-10 15:35:00,237.62,237.94,237.51,237.9,65275.0,234.0869,234.4022,233.9786,234.3628,65275.0
2023-07-10 15:40:00,237.9,237.9,237.63,237.81,79179.0,234.3628,234.3628,234.0968,234.2741,79179.0
2023-07-10 15:45:00,237.82,237.85,237.52,237.74,72403.0,234.284,234.3135,233.9884,234.2051,72403.0
2023-07-10 15:50:00,237.73,237.82,237.55,237.78,109318.0,234.1953,234.284,234.018,234.2445,109318.0
2023-07-10 15:55:00,237.78,238.19,237.74,238.18,211771.0,234.2445,234.6485,234.2051,234.6386,211771.0
2023-07-11 09:30:00,238.81,238.99,238.49,238.65,91657.0,235.2592,235.4366,234.944,235.1016,91657.0
2023-07-11 09:35:00,238.65,239.17,238.31,239.17,58612.0,235.1016,235.6139,234.7667,235.6139,58612.0
2023-07-11 09:40:00,239.12,239.44,238.56,238.99,43933.0,235.5646,235.8799,235.0129,235.4366,43933.0
2023-07-11 09:45:00,238.94,238.94,238.51,238.74,36781.0,235.3873,235.3873,234.9637,235.1903,36781.0
2023-07-11 09:50:00,238.72,238.93,238.42,238.89,43039.0,235.1706,235.3774,234.875,235.338,43039.0
2023-07-11 09:55:00,238.87,238.91,238.74,238.82,24164.0,235.3183,235.3577,235.1903,235.2691,24164.0
2023-07-11 10:00:00,238.81,238.86,238.16,238.22,40069.0,235.2592,235.3085,234.6189,234.678,40069.0
2023-07-11 10:05:00,238.19,238.48,238.12,238.48,27301.0,234.6485,234.9341,234.5795,234.9341,27301.0
2023-07-11 10:10:00,238.47,238.93,238.42,238.84,44558.0,234.9243,235.3774,234.875,235.2888,44558.0
2023-07-11 10:15:00,238.87,239.25,238.64,239.25,41921.0,235.3183,235.6927,235.0918,235.6927,41921.0
2023-07-11 10:20:00,239.29,239.46,239.11,239.4,34025.0,235.7321,235.8996,235.5548,235.8405,34025.0
2023-07-11 10:25:00,239.4,239.42,239.08,239.13,25081.0,235.8405,235.8602,235.5252,235.5745,25081.0
2023-07-11 10:30:00,239.19,239.28,238.85,238.92,16447.0,235.6336,235.7222,235.2986,235.3676,16447.0
2023-07-11 10:35:00,238.92,239.13,238.91,239.13,19274.0,235.3676,235.5745,235.3577,235.5745,19274.0
2023-07-11 10:40:00,239.16,239.3,239.04,239.3,27780.0,235.604,235.7419,235.4858,235.7419,27780.0
2023-07-11 10:45:00,239.3,239.3,238.85,238.92,34627.0,235.7419,235.7419,235.2986,235.3676,34627.0
2023-07-11 10:50:00,238.94,239.0,238.69,238.88,26137.0,235.3873,235.4464,235.141,235.3282,26137.0
2023-07-11 10:55:00,238.89,238.94,238.73,238.81,27163.0,235.338,235.3873,235.1804,235.2592,27163.0
2023-07-11 11:00:00,238.84,238.87,238.72,238.83,15036.0,235.2888,235.3183,235.1706,235.2789,15036.0
2023-07-11 11:05:00,238.84,238.9,238.53,238.88,23777.0,235.2888,235.3479,234.9834,235.3282,23777.0
2023-07-11 11:10:00,238.9,239.26,238.86,239.25,16987.0,235.3479,235.7025,235.3085,235.6927,16987.0
2023-07-11 11:15:00,239.27,239.34,238.94,239.12,25190.0,235.7124,235.7814,235.3873,235.5646,25190.0
2023-07-11 11:20:00,239.11,239.31,239.05,239.06,17249.0,235.5548,235.7518,235.4957,235.5055,17249.0
2023-07-11 11:25:00,239.03,239.19,238.98,239.13,12983.0,235.476,235.6336,235.4267,235.5745,12983.0
2023-07-11 11:30:00,239.11,239.2,238.97,239.06,23478.0,235.5548,235.6434,235.4169,235.5055,23478.0
2023-07-11 11:35:00,239.04,239.39,238.98,239.35,9987.0,235.4858,235.8306,235.4267,235.7912,9987.0
2023-07-11 11:40:00,239.37,239.4,239.17,239.21,10740.0,235.8109,235.8405,235.6139,235.6533,10740.0
2023-07-11 11:45:00,239.19,239.36,239.07,239.36,16450.0,235.6336,235.8011,235.5154,235.8011,16450.0
2023-07-11 11:50:00,239.3,239.55,239.3,239.55,11443.0,235.7419,235.9882,235.7419,235.9882,11443.0
2023-07-11 11:55:00,239.52,239.62,239.44,239.59,23707.0,235.9587,236.0572,235.8799,236.0276,23707.0
2023-07-11 12:00:00,239.6,239.65,239.45,239.61,15664.0,236.0375,236.0867,235.8897,236.0473,15664.0
2023-07-11 12:05:00,239.59,239.76,239.49,239.72,24778.0,236.0276,236.1951,235.9291,236.1557,24778.0
2023-07-11 12:10:00,239.71,239.93,239.71,239.9,14731.0,236.1459,236.3626,236.1459,236.333,14731.0
2023-07-11 12:15:00,239.92,239.95,239.64,239.65,17902.0,236.3527,236.3823,236.0769,236.0867,17902.0
2023-07-11 12:20:00,239.67,239.77,239.63,239.68,9409.0,236.1064,236.205,236.067,236.1163,9409.0
2023-07-11 12:25:00,239.71,239.74,239.26,239.43,12941.0,236.1459,236.1754,235.7025,235.87,12941.0
2023-07-11 12:30:00,239.41,239.5,239.32,239.49,9690.0,235.8503,235.939,235.7616,235.9291,9690.0
2023-07-11 12:35:00,239.49,239.49,239.41,239.44,6428.0,235.9291,235.9291,235.8503,235.8799,6428.0
2023-07-11 12:40:00,239.43,239.47,239.28,239.31,16467.0,235.87,235.9094,235.7222,235.7518,16467.0
2023-07-11 12:45:00,239.31,239.48,239.27,239.48,6142.0,235.7518,235.9193,235.7124,235.9193,6142.0
2023-07-11 12:50:00,239.46,239.65,239.4,239.6,10040.0,235.8996,236.0867,235.8405,236.0375,10040.0
2023-07-11 12:55:00,239.63,239.63,239.53,239.58,6387.0,236.067,236.067,235.9685,236.0178,6387.0
2023-07-11 13:00:00,239.57,239.76,239.57,239.72,8370.0,236.0079,236.1951,236.0079,236.1557,8370.0
2023-07-11 13:05:00,239.75,239.82,239.61,239.65,10020.0,236.1853,236.2542,236.0473,236.0867,10020.0
2023-07-11 13:10:00,239.62,239.67,239.49,239.66,8354.0,236.0572,236.1064,235.9291,236.0966,8354.0
2023-07-11 13:15:00,239.65,239.7,239.55,239.58,7945.0,236.0867,236.136,235.9882,236.0178,7945.0
2023-07-11 13:20:00,239.59,239.65,239.46,239.56,22281.0,236.0276,236.0867,235.8996,235.9981,22281.0
2023-07-11 13:25:00,239.56,239.63,239.52,239.56,6218.0,235.9981,236.067,235.9587,235.9981,6218.0
2023-07-11 13:30:00,239.57,239.6,239.47,239.5,7815.0,236.0079,236.0375,235.9094,235.939,7815.0
2023-07-11 13:35:00,239.54,239.54,239.36,239.43,7199.0,235.9784,235.9784,235.8011,235.87,7199.0
2023-07-11 13:40:00,239.4,239.48,239.33,239.47,12544.0,235.8405,235.9193,235.7715,235.9094,12544.0
2023-07-11 13:45:00,239.53,239.59,239.4,239.49,12838.0,235.9685,236.0276,235.8405,235.9291,12838.0
2023-07-11 13:50:00,239.46,239.69,239.46,239.55,21154.0,235.8996,236.1261,235.8996,235.9882,21154.0
2023-07-11 13:55:00,239.56,239.77,239.54,239.62,13071.0,235.9981,236.205,235.9784,236.0572,13071.0
2023-07-11 14:00:00,239.62,239.74,239.61,239.72,8162.0,236.0572,236.1754,236.0473,236.1557,8162.0
2023-07-11 14:05:00,239.72,239.75,239.63,239.65,22210.0,236.1557,236.1853,236.067,236.0867,22210.0
2023-07-11 14:10:00,239.63,239.65,239.43,239.59,20686.0,236.067,236.0867,235.87,236.0276,20686.0
2023-07-11 14:15:00,239.56,239.63,239.53,239.53,16165.0,235.9981,236.067,235.9685,235.9685,16165.0
2023-07-11 14:20:00,239.51,239.51,239.35,239.43,9950.0,235.9488,235.9488,235.7912,235.87,9950.0
2023-07-11 14:25:00,239.46,239.74,239.42,239.74,10010.0,235.8996,236.1754,235.8602,236.1754,10010.0
2023-07-11 14:30:00,239.77,239.77,239.62,239.64,7788.0,236.205,236.205,236.0572,236.0769,7788.0
2023-07-11 14:35:00,239.64,239.66,239.53,239.66,12435.0,236.0769,236.0966,235.9685,236.0966,12435.0
2023-07-11 14:40:00,239.66,239.79,239.64,239.78,22906.0,236.0966,236.2247,236.0769,236.2148,22906.0
2023-07-11 14:45:00,239.78,239.79,239.59,239.71,13592.0,236.2148,236.2247,236.0276,236.1459,13592.0
2023-07-11 14:50:00,239.68,239.83,239.68,239.78,13434.0,236.1163,236.2641,236.1163,236.2148,13434.0
2023-07-11 14:55:00,239.74,239.87,239.73,239.86,11534.0,236.1754,236.3035,236.1656,236.2936,11534.0
2023-07-11 15:00:00,239.88,239.92,239.76,239.83,27588.0,236.3133,236.3527,236.1951,236.2641,27588.0
2023-07-11 15:05:00,239.81,239.96,239.8,239.9,22158.0,236.2444,236.3921,236.2345,236.333,22158.0
2023-07-11 15:10:00,239.9,240.0,239.84,239.88,25761.0,236.333,236.4315,236.2739,236.3133,25761.0
2023-07-11 15:15:00,239.89,239.98,239.8,239.95,17272.0,236.3232,236.4118,236.2345,236.3823,17272.0
2023-07-11 15:20:00,239.97,240.04,239.84,239.95,102272.0,236.402,236.4709,236.2739,236.3823,102272.0
2023-07-11 15:25:00,239.94,240.0,239.84,239.91,31636.0,236.3724,236.4315,236.2739,236.3429,31636.0
2023-07-11 15:30:00,239.89,239.97,239.79,239.81,20581.0,236.3232,236.402,236.2247,236.2444,20581.0
2023-07-11 15:35:00,239.8,239.94,239.79,239.9,27134.0,236.2345,236.3724,236.2247,236.333,27134.0
2023-07-11 15:40:00,239.9,240.04,239.88,240.0,38678.0,236.333,236.4709,236.3133,236.4315,38678.0
2023-07-11 15:45:00,240.0,240.38,239.97,240.36,60168.0,236.4315,236.8059,236.402,236.7862,60168.0
2023-07-11 15:50:00,240.4,240.49,240.3,240.3,87677.0,236.8256,236.9143,236.7271,236.7271,87677.0
2023-07-11 15:55:00,240.31,240.7,240.25,240.54,175666.0,236.7369,237.1211,236.6778,236.9635,175666.0
2023-07-12 09:30:00,241.55,242.12,241.23,242.12,144326.0,237.9585,238.52,237.6433,238.52,144326.0
2023-07-12 09:35:00,242.15,242.48,241.57,241.87,52878.0,238.5496,238.8747,237.9782,238.2737,52878.0
2023-07-12 09:40:00,241.92,242.63,241.92,242.51,52081.0,238.323,239.0224,238.323,238.9042,52081.0
2023-07-12 09:45:00,242.48,242.94,242.31,242.58,49165.0,238.8747,239.3278,238.7072,238.9732,49165.0
2023-07-12 09:50:00,242.51,242.77,242.43,242.74,36726.0,238.9042,239.1604,238.8254,239.1308,36726.0
2023-07-12 09:55:00,242.77,243.42,242.61,243.32,51624.0,239.1604,239.8007,239.0027,239.7022,51624.0
2023-07-12 10:00:00,243.31,243.33,242.94,243.09,51302.0,239.6923,239.712,239.3278,239.4756,51302.0
2023-07-12 10:05:00,243.09,243.36,242.77,243.32,49840.0,239.4756,239.7416,239.1604,239.7022,49840.0
2023-07-12 10:10:00,243.36,243.68,243.34,243.56,37905.0,239.7416,240.0568,239.7219,239.9386,37905.0
2023-07-12 10:15:00,243.54,243.83,243.47,243.68,45647.0,239.9189,240.2046,239.8499,240.0568,45647.0
2023-07-12 10:20:00,243.65,243.76,243.53,243.76,42116.0,240.0273,240.1356,239.9091,240.1356,42116.0
2023-07-12 10:25:00,243.78,243.95,243.62,243.63,49890.0,240.1553,240.3228,239.9977,240.0076,49890.0
2023-07-12 10:30:00,243.65,243.79,243.33,243.41,36727.0,240.0273,240.1652,239.712,239.7908,36727.0
2023-07-12 10:35:00,243.47,243.49,243.24,243.38,39173.0,239.8499,239.8696,239.6234,239.7613,39173.0
2023-07-12 10:40:00,243.39,243.6,243.23,243.4,32192.0,239.7711,239.978,239.6135,239.781,32192.0
2023-07-12 10:45:00,243.39,243.39,243.17,243.2,37298.0,239.7711,239.7711,239.5544,239.584,37298.0
2023-07-12 10:50:00,243.21,243.52,243.16,243.45,42602.0,239.5938,239.8992,239.5446,239.8302,42602.0
2023-07-12 10:55:00,243.44,243.69,243.37,243.65,35351.0,239.8204,240.0667,239.7514,240.0273,35351.0
2023-07-12 11:00:00,243.66,243.84,243.33,243.38,40003.0,240.0371,240.2144,239.712,239.7613,40003.0
2023-07-12 11:05:00,243.36,243.36,243.07,243.15,36966.0,239.7416,239.7416,239.4559,239.5347,36966.0
2023-07-12 11:10:00,243.14,243.37,243.07,243.36,39550.0,239.5249,239.7514,239.4559,239.7416,39550.0
2023-07-12 11:15:00,243.36,243.36,243.17,243.23,40898.0,239.7416,239.7416,239.5544,239.6135,40898.0
2023-07-12 11:20:00,243.24,243.28,243.12,243.23,38704.0,239.6234,239.6628,239.5051,239.6135,38704.0
2023-07-12 11:25:00,243.24,243.25,242.85,242.9,27892.0,239.6234,239.6332,239.2392,239.2884,27892.0
2023-07-12 11:30:00,242.92,242.99,242.68,242.81,36566.0,239.3081,239.3771,239.0717,239.1998,36566.0
2023-07-12 11:35:00,242.82,243.16,242.65,242.71,28247.0,239.2096,239.5446,239.0421,239.1012,28247.0
2023-07-12 11:40:00,242.69,242.69,242.05,242.37,44376.0,239.0815,239.0815,238.4511,238.7663,44376.0
2023-07-12 11:45:00,242.35,242.75,242.22,242.7,19098.0,238.7466,239.1407,238.6185,239.0914,19098.0
2023-07-12 11:50:00,242.71,242.72,242.33,242.4,28209.0,239.1012,239.1111,238.7269,238.7959,28209.0
2023-07-12 11:55:00,242.37,242.47,242.08,242.14,36669.0,238.7663,238.8648,238.4806,238.5397,36669.0
2023-07-12 12:00:00,242.11,242.37,242.11,242.25,30256.0,238.5102,238.7663,238.5102,238.6481,30256.0
2023-07-12 12:05:00,242.24,242.45,242.16,242.31,24625.0,238.6382,238.8451,238.5594,238.7072,24625.0
2023-07-12 12:10:00,242.27,242.55,242.26,242.39,31019.0,238.6678,238.9436,238.6579,238.786,31019.0
2023-07-12 12:15:00,242.37,242.46,241.9,241.94,30463.0,238.7663,238.855,238.3033,238.3427,30463.0
2023-07-12 12:20:00,241.91,242.09,241.9,242.06,15953.0,238.3131,238.4905,238.3033,238.4609,15953.0
2023-07-12 12:25:00,242.04,242.17,241.94,242.09,17193.0,238.4412,238.5693,238.3427,238.4905,17193.0
2023-07-12 12:30:00,242.08,242.3,242.0,242.24,16255.0,238.4806,238.6973,238.4018,238.6382,16255.0
2023-07-12 12:35:00,242.22,242.46,242.18,242.42,28652.0,238.6185,238.855,238.5791,238.8156,28652.0
2023-07-12 12:40:00,242.45,242.58,242.39,242.55,17347.0,238.8451,238.9732,238.786,238.9436,17347.0
2023-07-12 12:45:00,242.59,242.72,242.48,242.67,21750.0,238.983,239.1111,238.8747,239.0618,21750.0
2023-07-12 12:50:00,242.68,242.68,242.32,242.4,11281.0,239.0717,239.0717,238.717,238.7959,11281.0
2023-07-12 12:55:00,242.42,242.46,242.22,242.27,7097.0,238.8156,238.855,238.6185,238.6678,7097.0
2023-07-12 13:00:00,242.3,242.44,242.28,242.36,21719.0,238.6973,238.8353,238.6776,238.7564,21719.0
2023-07-12 13:05:00,242.37,242.4,242.19,242.34,13091.0,238.7663,238.7959,238.589,238.7367,13091.0
2023-07-12 13:10:00,242.35,242.52,242.25,242.46,11442.0,238.7466,238.9141,238.6481,238.855,11442.0
2023-07-12 13:15:00,242.44,242.55,242.44,242.51,14552.0,238.8353,238.9436,238.8353,238.9042,14552.0
2023-07-12 13:20:00,242.51,242.64,242.47,242.56,15483.0,238.9042,239.0323,238.8648,238.9535,15483.0
2023-07-12 13:25:00,242.54,242.81,242.53,242.66,68618.0,238.9338,239.1998,238.9239,239.052,68618.0
2023-07-12 13:30:00,242.61,242.7,242.57,242.64,11930.0,239.0027,239.0914,238.9633,239.0323,11930.0
2023-07-12 13:35:00,242.64,242.7,242.54,242.54,7803.0,239.0323,239.0914,238.9338,238.9338,7803.0
2023-07-12 13:40:00,242.52,242.56,242.42,242.52,12591.0,238.9141,238.9535,238.8156,238.9141,12591.0
2023-07-12 13:45:00,242.52,242.55,242.29,242.36,11321.0,238.9141,238.9436,238.6875,238.7564,11321.0
2023-07-12 13:50:00,242.35,242.51,242.35,242.46,11299.0,238.7466,238.9042,238.7466,238.855,11299.0
2023-07-12 13:55:00,242.5,242.5,242.41,242.44,11623.0,238.8944,238.8944,238.8057,238.8353,11623.0
2023-07-12 14:00:00,242.44,242.44,242.28,242.39,13570.0,238.8353,238.8353,238.6776,238.786,13570.0
2023-07-12 14:05:00,242.36,242.63,242.36,242.59,18089.0,238.7564,239.0224,238.7564,238.983,18089.0
2023-07-12 14:10:00,242.58,242.64,242.51,242.62,15949.0,238.9732,239.0323,238.9042,239.0126,15949.0
2023-07-12 14:15:00,242.63,242.67,242.42,242.42,30426.0,239.0224,239.0618,238.8156,238.8156,30426.0
2023-07-12 14:20:00,242.41,242.48,242.38,242.44,14455.0,238.8057,238.8747,238.7762,238.8353,14455.0
2023-07-12 14:25:00,242.46,242.5,242.42,242.5,13706.0,238.855,238.8944,238.8156,238.8944,13706.0
2023-07-12 14:30:00,242.49,242.65,242.44,242.63,18558.0,238.8845,239.0421,238.8353,239.0224,18558.0
2023-07-12 14:35:00,242.62,242.71,242.58,242.63,23760.0,239.0126,239.1012,238.9732,239.0224,23760.0
2023-07-12 14:40:00,242.6,242.6,242.4,242.57,18551.0,238.9929,238.9929,238.7959,238.9633,18551.0
2023-07-12 14:45:00,242.56,242.56,242.45,242.53,17647.0,238.9535,238.9535,238.8451,238.9239,17647.0
2023-07-12 14:50:00,242.55,242.6,242.43,242.53,31903.0,238.9436,238.9929,238.8254,238.9239,31903.0
2023-07-12 14:55:00,242.53,242.58,242.46,242.47,22878.0,238.9239,238.9732,238.855,238.8648,22878.0
2023-07-12 15:00:00,242.5,242.53,242.31,242.4,13584.0,238.8944,238.9239,238.7072,238.7959,13584.0
2023-07-12 15:05:00,242.38,242.41,242.27,242.29,15591.0,238.7762,238.8057,238.6678,238.6875,15591.0
2023-07-12 15:10:00,242.26,242.31,242.17,242.26,23197.0,238.6579,238.7072,238.5693,238.6579,23197.0
2023-07-12 15:15:00,242.24,242.34,242.19,242.25,21239.0,238.6382,238.7367,238.589,238.6481,21239.0
2023-07-12 15:20:00,242.23,242.24,241.96,241.98,35191.0,238.6284,238.6382,238.3624,238.3821,35191.0
2023-07-12 15:25:00,241.95,242.13,241.82,242.1,26838.0,238.3525,238.5299,238.2245,238.5003,26838.0
2023-07-12 15:30:00,242.07,242.14,241.98,242.13,30031.0,238.4708,238.5397,238.3821,238.5299,30031.0
2023-07-12 15:35:00,242.13,242.32,242.09,242.1,38213.0,238.5299,238.717,238.4905,238.5003,38213.0
2023-07-12 15:40:00,242.09,242.16,242.02,242.12,41527.0,238.4905,238.5594,238.4215,238.52,41527.0
2023-07-12 15:45:00,242.13,242.14,241.93,241.98,54785.0,238.5299,238.5397,238.3328,238.3821,54785.0
2023-07-12 15:50:00,241.99,242.12,241.83,242.12,107742.0,238.392,238.52,238.2343,238.52,107742.0
2023-07-12 15:55:00,242.1,242.38,241.98,242.33,238862.0,238.5003,238.7762,238.3821,238.7269,238862.0
2023-07-13 09:30:00,243.79,244.18,243.62,243.68,147430.0,240.1652,240.5494,239.9977,240.0568,147430.0
2023-07-13 09:35:00,243.68,243.8,243.24,243.25,26423.0,240.0568,240.175,239.6234,239.6332,26423.0
2023-07-13 09:40:00,243.26,243.59,243.24,243.5,33365.0,239.6431,239.9682,239.6234,239.8795,33365.0
2023-07-13 09:45:00,243.5,243.8,243.25,243.66,29465.0,239.8795,240.175,239.6332,240.0371,29465.0
2023-07-13 09:50:00,243.62,243.77,243.54,243.72,20537.0,239.9977,240.1455,239.9189,240.0962,20537.0
2023-07-13 09:55:00,243.75,243.87,243.63,243.83,26623.0,240.1258,240.244,240.0076,240.2046,26623.0
2023-07-13 10:00:00,243.84,243.84,243.34,243.38,39324.0,240.2144,240.2144,239.7219,239.7613,39324.0
2023-07-13 10:05:00,243.4,243.7,243.36,243.64,45064.0,239.781,240.0765,239.7416,240.0174,45064.0
2023-07-13 10:10:00,243.65,243.79,243.32,243.6,57575.0,240.0273,240.1652,239.7022,239.978,57575.0
2023-07-13 10:15:00,243.66,243.71,243.44,243.51,37648.0,240.0371,240.0864,239.8204,239.8894,37648.0
2023-07-13 10:20:00,243.51,243.71,243.49,243.7,27557.0,239.8894,240.0864,239.8696,240.0765,27557.0
2023-07-13 10:25:00,243.63,243.82,243.59,243.67,39196.0,240.0076,240.1947,239.9682,240.047,39196.0
2023-07-13 10:30:00,243.68,244.1,243.65,244.08,70098.0,240.0568,240.4706,240.0273,240.4509,70098.0
2023-07-13 10:35:00,244.07,244.26,243.95,244.24,62111.0,240.441,240.6282,240.3228,240.6085,62111.0
2023-07-13 10:40:00,244.26,244.27,243.71,243.8,59594.0,240.6282,240.6381,240.0864,240.175,59594.0
2023-07-13 10:45:00,243.81,243.94,243.63,243.65,40052.0,240.1849,240.313,240.0076,240.0273,40052.0
2023-07-13 10:50:00,243.66,243.87,243.57,243.87,17044.0,240.0371,240.244,239.9485,240.244,17044.0
2023-07-13 10:55:00,243.89,244.02,243.73,243.9,28016.0,240.2637,240.3918,240.1061,240.2736,28016.0
2023-07-13 11:00:00,243.93,244.22,243.93,244.18,18261.0,240.3031,240.5888,240.3031,240.5494,18261.0
2023-07-13 11:05:00,244.2,244.2,243.86,243.86,11693.0,240.5691,240.5691,240.2341,240.2341,11693.0
2023-07-13 11:10:00,243.85,243.98,243.73,243.96,49759.0,240.2243,240.3524,240.1061,240.3327,49759.0
2023-07-13 11:15:00,243.96,243.98,243.71,243.75,25509.0,240.3327,240.3524,240.0864,240.1258,25509.0
2023-07-13 11:20:00,243.72,243.77,243.58,243.68,23536.0,240.0962,240.1455,239.9583,240.0568,23536.0
2023-07-13 11:25:00,243.71,243.85,243.58,243.59,33897.0,240.0864,240.2243,239.9583,239.9682,33897.0
2023-07-13 11:30:00,243.58,243.7,243.49,243.5,26961.0,239.9583,240.0765,239.8696,239.8795,26961.0
2023-07-13 11:35:00,243.49,243.63,243.34,243.48,33503.0,239.8696,240.0076,239.7219,239.8598,33503.0
2023-07-13 11:40:00,243.47,243.5,243.34,243.41,24112.0,239.8499,239.8795,239.7219,239.7908,24112.0
2023-07-13 11:45:00,243.42,243.71,243.37,243.68,32949.0,239.8007,240.0864,239.7514,240.0568,32949.0
2023-07-13 11:50:00,243.68,243.7,243.48,243.5,19665.0,240.0568,240.0765,239.8598,239.8795,19665.0
2023-07-13 11:55:00,243.47,243.62,243.4,243.6,15957.0,239.8499,239.9977,239.781,239.978,15957.0
2023-07-13 12:00:00,243.61,243.65,243.5,243.59,14248.0,239.9879,240.0273,239.8795,239.9682,14248.0
2023-07-13 12:05:00,243.6,243.61,243.46,243.55,17443.0,239.978,239.9879,239.8401,239.9288,17443.0
2023-07-13 12:10:00,243.57,243.64,243.34,243.47,24642.0,239.9485,240.0174,239.7219,239.8499,24642.0
2023-07-13 12:15:00,243.45,243.48,243.26,243.26,20405.0,239.8302,239.8598,239.6431,239.6431,20405.0
2023-07-13 12:20:00,243.28,243.44,243.15,243.42,40303.0,239.6628,239.8204,239.5347,239.8007,40303.0
2023-07-13 12:25:00,243.45,243.54,243.25,243.28,16658.0,239.8302,239.9189,239.6332,239.6628,16658.0
2023-07-13 12:30:00,243.32,243.61,243.25,243.59,17705.0,239.7022,239.9879,239.6332,239.9682,17705.0
2023-07-13 12:35:00,243.61,243.74,243.58,243.64,10131.0,239.9879,240.1159,239.9583,240.0174,10131.0
2023-07-13 12:40:00,243.66,243.66,243.45,243.54,15384.0,240.0371,240.0371,239.8302,239.9189,15384.0
2023-07-13 12:45:00,243.56,243.57,243.39,243.46,19284.0,239.9386,239.9485,239.7711,239.8401,19284.0
2023-07-13 12:50:00,243.47,243.59,243.41,243.52,11934.0,239.8499,239.9682,239.7908,239.8992,11934.0
2023-07-13 12:55:00,243.51,243.54,243.29,243.53,14846.0,239.8894,239.9189,239.6726,239.9091,14846.0
2023-07-13 13:00:00,243.54,243.58,243.36,243.5,19826.0,239.9189,239.9583,239.7416,239.8795,19826.0
2023-07-13 13:05:00,243.52,243.53,243.26,243.34,30773.0,239.8992,239.9091,239.6431,239.7219,30773.0
2023-07-13 13:10:00,243.3,243.53,243.26,243.53,12081.0,239.6825,239.9091,239.6431,239.9091,12081.0
2023-07-13 13:15:00,243.54,243.67,243.51,243.65,10634.0,239.9189,240.047,239.8894,240.0273,10634.0
2023-07-13 13:20:00,243.65,243.65,243.54,243.61,9050.0,240.0273,240.0273,239.9189,239.9879,9050.0
2023-07-13 13:25:00,243.63,243.73,243.61,243.68,22822.0,240.0076,240.1061,239.9879,240.0568,22822.0
2023-07-13 13:30:00,243.7,243.81,243.69,243.78,9309.0,240.0765,240.1849,240.0667,240.1553,9309.0
2023-07-13 13:35:00,243.79,243.87,243.78,243.81,8388.0,240.1652,240.244,240.1553,240.1849,8388.0
2023-07-13 13:40:00,243.82,243.86,243.72,243.73,21395.0,240.1947,240.2341,240.0962,240.1061,21395.0
2023-07-13 13:45:00,243.74,243.79,243.66,243.74,5189.0,240.1159,240.1652,240.0371,240.1159,5189.0
2023-07-13 13:50:00,243.72,243.76,243.59,243.61,10016.0,240.0962,240.1356,239.9682,239.9879,10016.0
2023-07-13 13:55:00,243.63,243.63,243.53,243.59,7396.0,240.0076,240.0076,239.9091,239.9682,7396.0
2023-07-13 14:00:00,243.65,243.68,243.57,243.63,22292.0,240.0273,240.0568,239.9485,240.0076,22292.0
2023-07-13 14:05:00,243.62,243.76,243.53,243.72,16282.0,239.9977,240.1356,239.9091,240.0962,16282.0
2023-07-13 14:10:00,243.71,243.77,243.67,243.68,12835.0,240.0864,240.1455,240.047,240.0568,12835.0
2023-07-13 14:15:00,243.71,243.78,243.53,243.57,15267.0,240.0864,240.1553,239.9091,239.9485,15267.0
2023-07-13 14:20:00,243.59,243.67,243.55,243.62,11632.0,239.9682,240.047,239.9288,239.9977,11632.0
2023-07-13 14:25:00,243.62,243.62,243.46,243.48,9553.0,239.9977,239.9977,239.8401,239.8598,9553.0
2023-07-13 14:30:00,243.48,243.59,243.45,243.57,9396.0,239.8598,239.9682,239.8302,239.9485,9396.0
2023-07-13 14:35:00,243.58,243.61,243.45,243.47,14317.0,239.9583,239.9879,239.8302,239.8499,14317.0
2023-07-13 14:40:00,243.48,243.57,243.43,243.48,39390.0,239.8598,239.9485,239.8105,239.8598,39390.0
2023-07-13 14:45:00,243.5,243.65,243.49,243.59,13852.0,239.8795,240.0273,239.8696,239.9682,13852.0
2023-07-13 14:50:00,243.59,243.66,243.53,243.56,19277.0,239.9682,240.0371,239.9091,239.9386,19277.0
2023-07-13 14:55:00,243.53,243.6,243.46,243.56,19966.0,239.9091,239.978,239.8401,239.9386,19966.0
2023-07-13 15:00:00,243.59,243.63,243.51,243.58,12549.0,239.9682,240.0076,239.8894,239.9583,12549.0
2023-07-13 15:05:00,243.59,243.61,243.5,243.53,18696.0,239.9682,239.9879,239.8795,239.9091,18696.0
2023-07-13 15:10:00,243.54,243.75,243.47,243.64,15618.0,239.9189,240.1258,239.8499,240.0174,15618.0
2023-07-13 15:15:00,243.63,243.72,243.42,243.51,35399.0,240.0076,240.0962,239.8007,239.8894,35399.0
2023-07-13 15:20:00,243.52,243.65,243.42,243.57,37163.0,239.8992,240.0273,239.8007,239.9485,37163.0
2023-07-13 15:25:00,243.56,243.69,243.55,243.66,16253.0,239.9386,240.0667,239.9288,240.0371,16253.0
2023-07-13 15:30:00,243.64,243.82,243.62,243.64,36977.0,240.0174,240.1947,239.9977,240.0174,36977.0
2023-07-13 15:35:00,243.62,243.81,243.44,243.8,37877.0,239.9977,240.1849,239.8204,240.175,37877.0
2023-07-13 15:40:00,243.79,243.91,243.7,243.88,43477.0,240.1652,240.2834,240.0765,240.2538,43477.0
2023-07-13 15:45:00,243.87,243.87,243.45,243.45,41511.0,240.244,240.244,239.8302,239.8302,41511.0
2023-07-13 15:50:00,243.45,243.6,243.3,243.33,86440.0,239.8302,239.978,239.6825,239.712,86440.0
2023-07-13 15:55:00,243.36,243.5,243.21,243.28,182017.0,239.7416,239.8795,239.5938,239.6628,182017.0
2023-07-14 09:30:00,244.73,244.74,242.37,242.63,169195.0,241.0912,241.1011,238.7663,239.0224,169195.0
2023-07-14 09:35:00,242.69,243.28,242.63,242.95,47317.0,239.0815,239.6628,239.0224,239.3377,47317.0
2023-07-14 09:40:00,242.98,243.41,242.86,242.95,41610.0,239.3672,239.7908,239.249,239.3377,41610.0
2023-07-14 09:45:00,242.94,243.43,242.67,243.33,31867.0,239.3278,239.8105,239.0618,239.712,31867.0
2023-07-14 09:50:00,243.37,243.4,242.82,243.15,70602.0,239.7514,239.781,239.2096,239.5347,70602.0
2023-07-14 09:55:00,243.15,243.52,243.12,243.52,22949.0,239.5347,239.8992,239.5051,239.8992,22949.0
2023-07-14 10:00:00,243.48,243.58,243.09,243.29,53051.0,239.8598,239.9583,239.4756,239.6726,53051.0
2023-07-14 10:05:00,243.31,243.78,243.21,243.47,27571.0,239.6923,240.1553,239.5938,239.8499,27571.0
2023-07-14 10:10:00,243.42,243.58,243.21,243.47,20587.0,239.8007,239.9583,239.5938,239.8499,20587.0
2023-07-14 10:15:00,243.51,243.71,243.26,243.41,41811.0,239.8894,240.0864,239.6431,239.7908,41811.0
2023-07-14 10:20:00,243.45,243.83,243.45,243.68,26107.0,239.8302,240.2046,239.8302,240.0568,26107.0
2023-07-14 10:25:00,243.68,243.82,243.16,243.16,26658.0,240.0568,240.1947,239.5446,239.5446,26658.0
2023-07-14 10:30:00,243.15,243.22,242.79,242.99,34359.0,239.5347,239.6037,239.1801,239.3771,34359.0
2023-07-14 10:35:00,243.04,243.04,242.72,242.78,15036.0,239.4263,239.4263,239.1111,239.1702,15036.0
2023-07-14 10:40:00,242.78,242.81,242.61,242.71,26019.0,239.1702,239.1998,239.0027,239.1012,26019.0
2023-07-14 10:45:00,242.71,242.74,242.53,242.61,22248.0,239.1012,239.1308,238.9239,239.0027,22248.0
2023-07-14 10:50:00,242.61,242.71,242.53,242.7,21031.0,239.0027,239.1012,238.9239,239.0914,21031.0
2023-07-14 10:55:00,242.67,242.74,242.5,242.5,31667.0,239.0618,239.1308,238.8944,238.8944,31667.0
2023-07-14 11:00:00,242.51,242.61,242.4,242.58,27229.0,238.9042,239.0027,238.7959,238.9732,27229.0
2023-07-14 11:05:00,242.56,242.65,242.39,242.52,13188.0,238.9535,239.0421,238.786,238.9141,13188.0
2023-07-14 11:10:00,242.52,242.75,242.5,242.66,46728.0,238.9141,239.1407,238.8944,239.052,46728.0
2023-07-14 11:15:00,242.65,242.71,242.48,242.56,28368.0,239.0421,239.1012,238.8747,238.9535,28368.0
2023-07-14 11:20:00,242.54,242.64,242.39,242.64,22290.0,238.9338,239.0323,238.786,239.0323,22290.0
2023-07-14 11:25:00,242.64,242.72,242.37,242.48,42556.0,239.0323,239.1111,238.7663,238.8747,42556.0
2023-07-14 11:30:00,242.48,242.71,242.47,242.58,19559.0,238.8747,239.1012,238.8648,238.9732,19559.0
2023-07-14 11:35:00,242.59,242.73,242.55,242.67,21547.0,238.983,239.1209,238.9436,239.0618,21547.0
2023-07-14 11:40:00,242.7,242.72,242.34,242.37,12334.0,239.0914,239.1111,238.7367,238.7663,12334.0
2023-07-14 11:45:00,242.32,242.39,242.21,242.22,14796.0,238.717,238.786,238.6087,238.6185,14796.0
2023-07-14 11:50:00,242.21,242.36,242.18,242.34,16098.0,238.6087,238.7564,238.5791,238.7367,16098.0
2023-07-14 11:55:00,242.31,242.31,242.19,242.24,21686.0,238.7072,238.7072,238.589,238.6382,21686.0
2023-07-14 12:00:00,242.25,242.26,242.15,242.16,13912.0,238.6481,238.6579,238.5496,238.5594,13912.0
2023-07-14 12:05:00,242.16,242.19,242.01,242.11,26107.0,238.5594,238.589,238.4117,238.5102,26107.0
2023-07-14 12:10:00,242.12,242.23,242.05,242.07,34683.0,238.52,238.6284,238.4511,238.4708,34683.0
2023-07-14 12:15:00,242.11,242.4,242.07,242.08,27441.0,238.5102,238.7959,238.4708,238.4806,27441.0
2023-07-14 12:20:00,242.06,242.18,241.96,241.98,23130.0,238.4609,238.5791,238.3624,238.3821,23130.0
2023-07-14 12:25:00,241.99,242.38,241.99,242.38,31932.0,238.392,238.7762,238.392,238.7762,31932.0
2023-07-14 12:30:00,242.35,242.5,242.22,242.49,28587.0,238.7466,238.8944,238.6185,238.8845,28587.0
2023-07-14 12:35:00,242.53,242.77,242.52,242.66,45716.0,238.9239,239.1604,238.9141,239.052,45716.0
2023-07-14 12:40:00,242.65,242.67,242.49,242.49,18645.0,239.0421,239.0618,238.8845,238.8845,18645.0
2023-07-14 12:45:00,242.51,242.59,242.4,242.59,9195.0,238.9042,238.983,238.7959,238.983,9195.0
2023-07-14 12:50:00,242.65,242.66,242.46,242.5,8400.0,239.0421,239.052,238.855,238.8944,8400.0
2023-07-14 12:55:00,242.51,242.66,242.46,242.59,16811.0,238.9042,239.052,238.855,238.983,16811.0
2023-07-14 13:00:00,242.59,242.67,242.46,242.63,13213.0,238.983,239.0618,238.855,239.0224,13213.0
2023-07-14 13:05:00,242.63,242.65,242.56,242.64,8361.0,239.0224,239.0421,238.9535,239.0323,8361.0
2023-07-14 13:10:00,242.62,242.76,242.61,242.65,18463.0,239.0126,239.1505,239.0027,239.0421,18463.0
2023-07-14 13:15:00,242.67,242.72,242.62,242.66,10907.0,239.0618,239.1111,239.0126,239.052,10907.0
2023-07-14 13:20:00,242.65,242.7,242.62,242.69,7742.0,239.0421,239.0914,239.0126,239.0815,7742.0
2023-07-14 13:25:00,242.69,242.86,242.66,242.83,12992.0,239.0815,239.249,239.052,239.2195,12992.0
2023-07-14 13:30:00,242.82,242.91,242.79,242.9,13083.0,239.2096,239.2983,239.1801,239.2884,13083.0
2023-07-14 13:35:00,242.9,242.99,242.71,242.75,17893.0,239.2884,239.3771,239.1012,239.1407,17893.0
2023-07-14 13:40:00,242.76,242.83,242.7,242.78,6565.0,239.1505,239.2195,239.0914,239.1702,6565.0
2023-07-14 13:45:00,242.76,242.92,242.76,242.91,5838.0,239.1505,239.3081,239.1505,239.2983,5838.0
2023-07-14 13:50:00,242.88,242.89,242.75,242.8,9354.0,239.2687,239.2786,239.1407,239.1899,9354.0
2023-07-14 13:55:00,242.8,242.82,242.68,242.75,8349.0,239.1899,239.2096,239.0717,239.1407,8349.0
2023-07-14 14:00:00,242.76,243.03,242.76,243.02,22742.0,239.1505,239.4165,239.1505,239.4066,22742.0
2023-07-14 14:05:00,243.03,243.11,242.95,243.03,14540.0,239.4165,239.4953,239.3377,239.4165,14540.0
2023-07-14 14:10:00,243.03,243.19,242.99,243.17,17670.0,239.4165,239.5741,239.3771,239.5544,17670.0
2023-07-14 14:15:00,243.16,243.17,242.78,242.88,11125.0,239.5446,239.5544,239.1702,239.2687,11125.0
2023-07-14 14:20:00,242.87,242.97,242.76,242.97,16895.0,239.2589,239.3574,239.1505,239.3574,16895.0
2023-07-14 14:25:00,242.98,243.02,242.86,242.86,18379.0,239.3672,239.4066,239.249,239.249,18379.0
2023-07-14 14:30:00,242.89,242.98,242.85,242.87,13380.0,239.2786,239.3672,239.2392,239.2589,13380.0
2023-07-14 14:35:00,242.85,242.98,242.79,242.98,11331.0,239.2392,239.3672,239.1801,239.3672,11331.0
2023-07-14 14:40:00,242.96,243.03,242.85,242.85,16873.0,239.3475,239.4165,239.2392,239.2392,16873.0
2023-07-14 14:45:00,242.86,242.92,242.7,242.92,19018.0,239.249,239.3081,239.0914,239.3081,19018.0
2023-07-14 14:50:00,242.91,243.03,242.91,242.94,25222.0,239.2983,239.4165,239.2983,239.3278,25222.0
2023-07-14 14:55:00,242.92,242.97,242.82,242.93,17206.0,239.3081,239.3574,239.2096,239.318,17206.0
2023-07-14 15:00:00,242.91,242.91,242.69,242.82,20760.0,239.2983,239.2983,239.0815,239.2096,20760.0
2023-07-14 15:05:00,242.83,243.0,242.76,242.97,26066.0,239.2195,239.3869,239.1505,239.3574,26066.0
2023-07-14 15:10:00,243.02,243.3,242.96,243.29,36350.0,239.4066,239.6825,239.3475,239.6726,36350.0
2023-07-14 15:15:00,243.31,243.47,243.26,243.43,35785.0,239.6923,239.8499,239.6431,239.8105,35785.0
2023-07-14 15:20:00,243.44,243.44,243.23,243.29,33800.0,239.8204,239.8204,239.6135,239.6726,33800.0
2023-07-14 15:25:00,243.27,243.44,243.23,243.42,16579.0,239.6529,239.8204,239.6135,239.8007,16579.0
2023-07-14 15:30:00,243.45,243.46,243.28,243.39,27685.0,239.8302,239.8401,239.6628,239.7711,27685.0
2023-07-14 15:35:00,243.37,243.4,243.26,243.39,26452.0,239.7514,239.781,239.6431,239.7711,26452.0
2023-07-14 15:40:00,243.39,243.43,243.26,243.27,37167.0,239.7711,239.8105,239.6431,239.6529,37167.0
2023-07-14 15:45:00,243.28,243.41,243.19,243.2,41729.0,239.6628,239.7908,239.5741,239.584,41729.0
2023-07-14 15:50:00,243.19,243.34,242.95,242.97,71542.0,239.5741,239.7219,239.3377,239.3574,71542.0
2023-07-14 15:55:00,242.98,243.29,242.97,243.27,245767.0,239.3672,239.6726,239.3574,239.6529,245767.0
2023-07-17 09:30:00,243.11,243.62,243.0,243.43,126890.0,239.4953,239.9977,239.3869,239.8105,126890.0
2023-07-17 09:35:00,243.37,243.79,243.32,243.71,33529.0,239.7514,240.1652,239.7022,240.0864,33529.0
2023-07-17 09:40:00,243.74,244.36,243.69,243.92,44527.0,240.1159,240.7267,240.0667,240.2933,44527.0
2023-07-17 09:45:00,243.94,244.32,243.8,244.04,29431.0,240.313,240.6873,240.175,240.4115,29431.0
2023-07-17 09:50:00,244.05,244.62,244.05,244.62,35814.0,240.4213,240.9828,240.4213,240.9828,35814.0
2023-07-17 09:55:00,244.63,244.68,244.3,244.53,33467.0,240.9927,241.042,240.6676,240.8942,33467.0
2023-07-17 10:00:00,244.52,244.6,244.43,244.58,36019.0,240.8843,240.9631,240.7957,240.9434,36019.0
2023-07-17 10:05:00,244.58,244.85,244.52,244.7,67716.0,240.9434,241.2094,240.8843,241.0617,67716.0
2023-07-17 10:10:00,244.69,244.69,244.11,244.32,29154.0,241.0518,241.0518,240.4804,240.6873,29154.0
2023-07-17 10:15:00,244.34,244.43,244.18,244.25,23650.0,240.707,240.7957,240.5494,240.6183,23650.0
2023-07-17 10:20:00,244.24,244.49,244.09,244.46,29699.0,240.6085,240.8548,240.4607,240.8252,29699.0
2023-07-17 10:25:00,244.44,244.61,244.4,244.54,22207.0,240.8055,240.973,240.7661,240.904,22207.0
2023-07-17 10:30:00,244.52,244.65,244.28,244.63,45965.0,240.8843,241.0124,240.6479,240.9927,45965.0
2023-07-17 10:35:00,244.68,244.75,244.5,244.67,19738.0,241.042,241.1109,240.8646,241.0321,19738.0
2023-07-17 10:40:00,244.68,245.1,244.65,245.1,49642.0,241.042,241.4557,241.0124,241.4557,49642.0
2023-07-17 10:45:00,245.09,245.33,245.03,245.18,65081.0,241.4459,241.6823,241.3868,241.5345,65081.0
2023-07-17 10:50:00,245.18,245.37,244.99,245.24,31668.0,241.5345,241.7217,241.3473,241.5936,31668.0
2023-07-17 10:55:00,245.24,245.26,244.96,245.09,24683.0,241.5936,241.6133,241.3178,241.4459,24683.0
2023-07-17 11:00:00,245.1,245.13,244.85,245.03,15783.0,241.4557,241.4853,241.2094,241.3868,15783.0
2023-07-17 11:05:00,245.04,245.06,244.87,244.87,34881.0,241.3966,241.4163,241.2291,241.2291,34881.0
2023-07-17 11:10:00,244.87,244.87,244.61,244.7,31434.0,241.2291,241.2291,240.973,241.0617,31434.0
2023-07-17 11:15:00,244.72,244.72,244.49,244.58,20639.0,241.0814,241.0814,240.8548,240.9434,20639.0
2023-07-17 11:20:00,244.58,244.67,244.46,244.66,22678.0,240.9434,241.0321,240.8252,241.0223,22678.0
2023-07-17 11:25:00,244.66,244.8,244.62,244.73,25588.0,241.0223,241.1602,240.9828,241.0912,25588.0
2023-07-17 11:30:00,244.74,244.81,244.66,244.81,35840.0,241.1011,241.17,241.0223,241.17,35840.0
2023-07-17 11:35:00,244.84,244.85,244.68,244.72,19444.0,241.1996,241.2094,241.042,241.0814,19444.0
2023-07-17 11:40:00,244.7,244.85,244.68,244.72,19743.0,241.0617,241.2094,241.042,241.0814,19743.0
2023-07-17 11:45:00,244.71,244.75,244.59,244.73,13970.0,241.0715,241.1109,240.9533,241.0912,13970.0
2023-07-17 11:50:00,244.73,244.79,244.63,244.64,36876.0,241.0912,241.1503,240.9927,241.0025,36876.0
2023-07-17 11:55:00,244.66,244.82,244.65,244.72,20316.0,241.0223,241.1799,241.0124,241.0814,20316.0
2023-07-17 12:00:00,244.72,244.73,244.51,244.53,19608.0,241.0814,241.0912,240.8745,240.8942,19608.0
2023-07-17 12:05:00,244.54,244.61,244.48,244.51,17027.0,240.904,240.973,240.8449,240.8745,17027.0
2023-07-17 12:10:00,244.5,244.53,244.38,244.39,12123.0,240.8646,240.8942,240.7464,240.7563,12123.0
2023-07-17 12:15:00,244.39,244.42,244.27,244.42,26880.0,240.7563,240.7858,240.6381,240.7858,26880.0
2023-07-17 12:20:00,244.43,244.7,244.39,244.6,21778.0,240.7957,241.0617,240.7563,240.9631,21778.0
2023-07-17 12:25:00,244.61,244.62,244.38,244.38,14652.0,240.973,240.9828,240.7464,240.7464,14652.0
2023-07-17 12:30:00,244.36,244.48,244.32,244.48,20929.0,240.7267,240.8449,240.6873,240.8449,20929.0
2023-07-17 12:35:00,244.45,244.58,244.45,244.57,15713.0,240.8154,240.9434,240.8154,240.9336,15713.0
2023-07-17 12:40:00,244.6,244.64,244.53,244.59,11658.0,240.9631,241.0025,240.8942,240.9533,11658.0
2023-07-17 12:45:00,244.6,244.62,244.55,244.61,11548.0,240.9631,240.9828,240.9139,240.973,11548.0
2023-07-17 12:50:00,244.63,244.79,244.6,244.74,14878.0,240.9927,241.1503,240.9631,241.1011,14878.0
2023-07-17 12:55:00,244.75,244.84,244.73,244.81,18651.0,241.1109,241.1996,241.0912,241.17,18651.0
2023-07-17 13:00:00,244.81,244.82,244.57,244.66,21857.0,241.17,241.1799,240.9336,241.0223,21857.0
2023-07-17 13:05:00,244.64,244.69,244.51,244.56,16948.0,241.0025,241.0518,240.8745,240.9237,16948.0
2023-07-17 13:10:00,244.57,244.58,244.48,244.52,21825.0,240.9336,240.9434,240.8449,240.8843,21825.0
2023-07-17 13:15:00,244.53,244.53,244.42,244.45,17938.0,240.8942,240.8942,240.7858,240.8154,17938.0
2023-07-17 13:20:00,244.44,244.49,244.38,244.38,27740.0,240.8055,240.8548,240.7464,240.7464,27740.0
2023-07-17 13:25:00,244.39,244.49,244.34,244.48,28656.0,240.7563,240.8548,240.707,240.8449,28656.0
2023-07-17 13:30:00,244.49,244.5,244.27,244.33,19446.0,240.8548,240.8646,240.6381,240.6972,19446.0
2023-07-17 13:35:00,244.32,244.35,244.22,244.24,15852.0,240.6873,240.7169,240.5888,240.6085,15852.0
2023-07-17 13:40:00,244.24,244.34,244.2,244.32,13756.0,240.6085,240.707,240.5691,240.6873,13756.0
2023-07-17 13:45:00,244.32,244.38,244.27,244.34,12853.0,240.6873,240.7464,240.6381,240.707,12853.0
2023-07-17 13:50:00,244.35,244.35,244.12,244.3,22207.0,240.7169,240.7169,240.4903,240.6676,22207.0
2023-07-17 13:55:00,244.29,244.31,244.15,244.27,22995.0,240.6578,240.6775,240.5198,240.6381,22995.0
2023-07-17 14:00:00,244.28,244.28,244.16,244.16,11180.0,240.6479,240.6479,240.5297,240.5297,11180.0
2023-07-17 14:05:00,244.16,244.17,244.03,244.14,15701.0,240.5297,240.5395,240.4016,240.51,15701.0
2023-07-17 14:10:00,244.13,244.17,244.09,244.14,10665.0,240.5001,240.5395,240.4607,240.51,10665.0
2023-07-17 14:15:00,244.14,244.14,243.98,244.03,31162.0,240.51,240.51,240.3524,240.4016,31162.0
2023-07-17 14:20:00,244.03,244.32,243.99,244.22,36875.0,240.4016,240.6873,240.3622,240.5888,36875.0
2023-07-17 14:25:00,244.22,244.32,244.16,244.28,22562.0,240.5888,240.6873,240.5297,240.6479,22562.0
2023-07-17 14:30:00,244.28,244.36,244.23,244.36,13464.0,240.6479,240.7267,240.5986,240.7267,13464.0
2023-07-17 14:35:00,244.35,244.37,244.15,244.17,15941.0,240.7169,240.7366,240.5198,240.5395,15941.0
2023-07-17 14:40:00,244.17,244.43,244.16,244.36,24505.0,240.5395,240.7957,240.5297,240.7267,24505.0
2023-07-17 14:45:00,244.39,244.56,244.37,244.54,34571.0,240.7563,240.9237,240.7366,240.904,34571.0
2023-07-17 14:50:00,244.54,244.59,244.44,244.52,26182.0,240.904,240.9533,240.8055,240.8843,26182.0
2023-07-17 14:55:00,244.53,244.55,244.45,244.49,23390.0,240.8942,240.9139,240.8154,240.8548,23390.0
2023-07-17 15:00:00,244.49,244.5,244.39,244.44,19889.0,240.8548,240.8646,240.7563,240.8055,19889.0
2023-07-17 15:05:00,244.45,244.47,244.31,244.33,39154.0,240.8154,240.8351,240.6775,240.6972,39154.0
2023-07-17 15:10:00,244.32,244.47,244.28,244.42,57732.0,240.6873,240.8351,240.6479,240.7858,57732.0
2023-07-17 15:15:00,244.42,244.92,244.35,244.82,39471.0,240.7858,241.2784,240.7169,241.1799,39471.0
2023-07-17 15:20:00,244.84,244.89,244.5,244.6,34849.0,241.1996,241.2488,240.8646,240.9631,34849.0
2023-07-17 15:25:00,244.59,244.68,244.5,244.62,57205.0,240.9533,241.042,240.8646,240.9828,57205.0
2023-07-17 15:30:00,244.6,244.6,244.41,244.54,31662.0,240.9631,240.9631,240.776,240.904,31662.0
2023-07-17 15:35:00,244.53,244.56,244.41,244.41,32756.0,240.8942,240.9237,240.776,240.776,32756.0
2023-07-17 15:40:00,244.42,244.68,244.41,244.54,36680.0,240.7858,241.042,240.776,240.904,36680.0
2023-07-17 15:45:00,244.53,244.7,244.46,244.6,39168.0,240.8942,241.0617,240.8252,240.9631,39168.0
2023-07-17 15:50:00,244.58,244.68,244.32,244.53,79702.0,240.9434,241.042,240.6873,240.8942,79702.0
2023-07-17 15:55:00,244.51,244.51,243.95,243.99,239263.0,240.8745,240.8745,240.3228,240.3622,239263.0
2023-07-18 09:30:00,243.1,243.18,240.56,241.09,230295.0,239.4854,239.5643,236.9832,237.5053,230295.0
2023-07-18 09:35:00,241.12,241.8,240.94,241.74,52017.0,237.5349,238.2048,237.3576,238.1457,52017.0
2023-07-18 09:40:00,241.68,241.83,241.21,241.49,57955.0,238.0866,238.2343,237.6235,237.8994,57955.0
2023-07-18 09:45:00,241.44,241.47,240.53,241.06,71270.0,237.8501,237.8797,236.9537,237.4758,71270.0
2023-07-18 09:50:00,241.06,241.09,240.35,240.63,71235.0,237.4758,237.5053,236.7763,237.0522,71235.0
2023-07-18 09:55:00,240.63,241.13,240.58,240.99,59909.0,237.0522,237.5447,237.0029,237.4068,59909.0
2023-07-18 10:00:00,241.04,241.23,240.84,241.19,64785.0,237.4561,237.6433,237.259,237.6038,64785.0
2023-07-18 10:05:00,241.25,241.26,240.87,241.07,52209.0,237.663,237.6728,237.2886,237.4856,52209.0
2023-07-18 10:10:00,241.0,241.09,240.56,240.62,37246.0,237.4167,237.5053,236.9832,237.0423,37246.0
2023-07-18 10:15:00,240.61,240.61,240.14,240.24,60928.0,237.0325,237.0325,236.5695,236.668,60928.0
2023-07-18 10:20:00,240.27,240.29,239.37,239.44,121164.0,236.6975,236.7172,235.8109,235.8799,121164.0
2023-07-18 10:25:00,239.39,239.63,239.09,239.35,121316.0,235.8306,236.067,235.5351,235.7912,121316.0
2023-07-18 10:30:00,239.33,239.54,239.11,239.14,78273.0,235.7715,235.9784,235.5548,235.5843,78273.0
2023-07-18 10:35:00,239.1,239.22,238.08,238.35,141240.0,235.5449,235.6631,234.5401,234.8061,141240.0
2023-07-18 10:40:00,238.33,238.55,237.68,238.18,152866.0,234.7864,235.0031,234.146,234.6386,152866.0
2023-07-18 10:45:00,238.18,239.69,238.17,239.52,160204.0,234.6386,236.1261,234.6287,235.9587,160204.0
2023-07-18 10:50:00,239.5,239.64,238.77,238.83,77008.0,235.939,236.0769,235.2198,235.2789,77008.0
2023-07-18 10:55:00,238.84,239.17,238.74,239.1,65258.0,235.2888,235.6139,235.1903,235.5449,65258.0
2023-07-18 11:00:00,239.15,239.52,239.12,239.48,56313.0,235.5942,235.9587,235.5646,235.9193,56313.0
2023-07-18 11:05:00,239.5,239.8,239.42,239.74,46190.0,235.939,236.2345,235.8602,236.1754,46190.0
2023-07-18 11:10:00,239.71,239.76,239.34,239.46,59754.0,236.1459,236.1951,235.7814,235.8996,59754.0
2023-07-18 11:15:00,239.43,239.7,239.41,239.67,37051.0,235.87,236.136,235.8503,236.1064,37051.0
2023-07-18 11:20:00,239.67,239.82,239.44,239.52,41183.0,236.1064,236.2542,235.8799,235.9587,41183.0
2023-07-18 11:25:00,239.52,239.54,239.2,239.23,34636.0,235.9587,235.9784,235.6434,235.673,34636.0
2023-07-18 11:30:00,239.24,239.71,239.14,239.46,62919.0,235.6828,236.1459,235.5843,235.8996,62919.0
2023-07-18 11:35:00,239.45,239.62,239.34,239.51,35256.0,235.8897,236.0572,235.7814,235.9488,35256.0
2023-07-18 11:40:00,239.5,239.57,239.37,239.45,33834.0,235.939,236.0079,235.8109,235.8897,33834.0
2023-07-18 11:45:00,239.45,240.09,239.43,240.09,46616.0,235.8897,236.5202,235.87,236.5202,46616.0
2023-07-18 11:50:00,240.11,240.37,240.02,240.06,56388.0,236.5399,236.796,236.4512,236.4906,56388.0
2023-07-18 11:55:00,240.06,240.2,239.97,240.0,41217.0,236.4906,236.6286,236.402,236.4315,41217.0
2023-07-18 12:00:00,240.0,240.54,239.98,240.21,66453.0,236.4315,236.9635,236.4118,236.6384,66453.0
2023-07-18 12:05:00,240.22,240.29,240.09,240.22,16799.0,236.6483,236.7172,236.5202,236.6483,16799.0
2023-07-18 12:10:00,240.23,240.39,240.13,240.33,22008.0,236.6581,236.8157,236.5596,236.7566,22008.0
2023-07-18 12:15:00,240.32,240.58,240.26,240.56,27341.0,236.7468,237.0029,236.6877,236.9832,27341.0
2023-07-18 12:20:00,240.56,240.61,240.2,240.21,28035.0,236.9832,237.0325,236.6286,236.6384,28035.0
2023-07-18 12:25:00,240.23,240.41,240.18,240.37,32668.0,236.6581,236.8354,236.6089,236.796,32668.0
2023-07-18 12:30:00,240.39,240.62,240.26,240.54,30970.0,236.8157,237.0423,236.6877,236.9635,30970.0
2023-07-18 12:35:00,240.52,240.55,240.32,240.53,31551.0,236.9438,236.9734,236.7468,236.9537,31551.0
2023-07-18 12:40:00,240.56,240.68,240.35,240.44,19947.0,236.9832,237.1014,236.7763,236.865,19947.0
2023-07-18 12:45:00,240.43,240.68,240.42,240.68,21348.0,236.8551,237.1014,236.8453,237.1014,21348.0
2023-07-18 12:50:00,240.66,240.86,240.6,240.73,37290.0,237.0817,237.2788,237.0226,237.1507,37290.0
2023-07-18 12:55:00,240.73,240.74,240.46,240.51,42981.0,237.1507,237.1605,236.8847,236.934,42981.0
2023-07-18 13:00:00,240.52,240.72,240.38,240.72,36583.0,236.9438,237.1408,236.8059,237.1408,36583.0
2023-07-18 13:05:00,240.71,240.93,240.7,240.92,20433.0,237.131,237.3477,237.1211,237.3379,20433.0
2023-07-18 13:10:00,240.92,240.99,240.86,240.97,16702.0,237.3379,237.4068,237.2788,237.3871,16702.0
2023-07-18 13:15:00,240.96,241.09,240.89,240.94,20265.0,237.3773,237.5053,237.3083,237.3576,20265.0
2023-07-18 13:20:00,240.94,241.19,240.83,241.13,22529.0,237.3576,237.6038,237.2492,237.5447,22529.0
2023-07-18 13:25:00,241.16,241.18,240.82,240.83,23490.0,237.5743,237.594,237.2393,237.2492,23490.0
2023-07-18 13:30:00,240.83,241.09,240.73,241.04,17412.0,237.2492,237.5053,237.1507,237.4561,17412.0
2023-07-18 13:35:00,241.02,241.11,240.97,241.09,22666.0,237.4364,237.525,237.3871,237.5053,22666.0
2023-07-18 13:40:00,241.1,241.25,241.08,241.14,24218.0,237.5152,237.663,237.4955,237.5546,24218.0
2023-07-18 13:45:00,241.14,241.18,241.03,241.18,22194.0,237.5546,237.594,237.4462,237.594,22194.0
2023-07-18 13:50:00,241.19,241.3,241.12,241.25,14757.0,237.6038,237.7122,237.5349,237.663,14757.0
2023-07-18 13:55:00,241.24,241.29,241.11,241.29,18199.0,237.6531,237.7024,237.525,237.7024,18199.0
2023-07-18 14:00:00,241.25,241.53,241.25,241.32,18031.0,237.663,237.9388,237.663,237.7319,18031.0
2023-07-18 14:05:00,241.33,241.59,241.26,241.53,18497.0,237.7418,237.9979,237.6728,237.9388,18497.0
2023-07-18 14:10:00,241.55,241.6,241.47,241.57,15035.0,237.9585,238.0077,237.8797,237.9782,15035.0
2023-07-18 14:15:00,241.57,241.67,241.48,241.56,25650.0,237.9782,238.0767,237.8895,237.9683,25650.0
2023-07-18 14:20:00,241.57,241.67,241.48,241.63,19836.0,237.9782,238.0767,237.8895,238.0373,19836.0
2023-07-18 14:25:00,241.62,241.67,241.57,241.66,19584.0,238.0275,238.0767,237.9782,238.0669,19584.0
2023-07-18 14:30:00,241.66,241.74,241.42,241.42,26225.0,238.0669,238.1457,237.8304,237.8304,26225.0
2023-07-18 14:35:00,241.42,241.43,241.32,241.34,26619.0,237.8304,237.8403,237.7319,237.7516,26619.0
2023-07-18 14:40:00,241.35,241.46,241.21,241.46,27969.0,237.7615,237.8698,237.6235,237.8698,27969.0
2023-07-18 14:45:00,241.46,241.66,241.45,241.65,20418.0,237.8698,238.0669,237.86,238.057,20418.0
2023-07-18 14:50:00,241.66,241.66,241.38,241.41,52234.0,238.0669,238.0669,237.791,237.8206,52234.0
2023-07-18 14:55:00,241.42,241.47,241.36,241.38,33206.0,237.8304,237.8797,237.7713,237.791,33206.0
2023-07-18 15:00:00,241.38,241.38,241.05,241.31,49945.0,237.791,237.791,237.4659,237.7221,49945.0
2023-07-18 15:05:00,241.28,241.35,241.0,241.02,37578.0,237.6925,237.7615,237.4167,237.4364,37578.0
2023-07-18 15:10:00,241.03,241.18,240.98,241.17,54946.0,237.4462,237.594,237.397,237.5841,54946.0
2023-07-18 15:15:00,241.13,241.2,240.93,240.95,42419.0,237.5447,237.6137,237.3477,237.3674,42419.0
2023-07-18 15:20:00,240.95,240.95,240.65,240.76,63187.0,237.3674,237.3674,237.0719,237.1802,63187.0
2023-07-18 15:25:00,240.75,240.78,240.61,240.68,51765.0,237.1704,237.1999,237.0325,237.1014,51765.0
2023-07-18 15:30:00,240.66,241.11,240.63,241.09,48254.0,237.0817,237.525,237.0522,237.5053,48254.0
2023-07-18 15:35:00,241.09,241.1,240.75,240.89,53789.0,237.5053,237.5152,237.1704,237.3083,53789.0
2023-07-18 15:40:00,240.89,240.94,240.72,240.79,86250.0,237.3083,237.3576,237.1408,237.2098,86250.0
2023-07-18 15:45:00,240.78,240.86,240.62,240.8,131157.0,237.1999,237.2788,237.0423,237.2196,131157.0
2023-07-18 15:50:00,240.81,240.92,240.34,240.53,197054.0,237.2295,237.3379,236.7665,236.9537,197054.0
2023-07-18 15:55:00,240.54,240.87,240.26,240.87,308902.0,236.9635,237.2886,236.6877,237.2886,308902.0
2023-07-19 09:30:00,241.25,241.87,241.14,241.39,158083.0,237.663,238.2737,237.5546,237.8009,158083.0
2023-07-19 09:35:00,241.46,242.07,241.26,241.47,54491.0,237.8698,238.4708,237.6728,237.8797,54491.0
2023-07-19 09:40:00,241.36,241.57,240.8,240.82,41258.0,237.7713,237.9782,237.2196,237.2393,41258.0
2023-07-19 09:45:00,240.84,240.96,240.12,240.36,49335.0,237.259,237.3773,236.5498,236.7862,49335.0
2023-07-19 09:50:00,240.4,241.21,240.4,241.0,30496.0,236.8256,237.6235,236.8256,237.4167,30496.0
2023-07-19 09:55:00,241.04,241.35,240.98,241.18,28515.0,237.4561,237.7615,237.397,237.594,28515.0
2023-07-19 10:00:00,241.18,241.43,241.06,241.41,31522.0,237.594,237.8403,237.4758,237.8206,31522.0
2023-07-19 10:05:00,241.46,241.94,241.46,241.91,28873.0,237.8698,238.3427,237.8698,238.3131,28873.0
2023-07-19 10:10:00,241.88,242.17,241.74,241.77,44368.0,238.2836,238.5693,238.1457,238.1752,44368.0
2023-07-19 10:15:00,241.73,242.05,241.69,242.04,35148.0,238.1358,238.4511,238.0964,238.4412,35148.0
2023-07-19 10:20:00,242.08,242.12,241.93,242.07,22546.0,238.4806,238.52,238.3328,238.4708,22546.0
2023-07-19 10:25:00,242.07,242.37,242.02,242.09,52228.0,238.4708,238.7663,238.4215,238.4905,52228.0
2023-07-19 10:30:00,242.09,242.27,242.05,242.2,23617.0,238.4905,238.6678,238.4511,238.5988,23617.0
2023-07-19 10:35:00,242.18,242.2,241.97,242.09,20246.0,238.5791,238.5988,238.3722,238.4905,20246.0
2023-07-19 10:40:00,242.05,242.17,241.91,242.01,19904.0,238.4511,238.5693,238.3131,238.4117,19904.0
2023-07-19 10:45:00,242.0,242.24,241.84,242.17,31556.0,238.4018,238.6382,238.2442,238.5693,31556.0
2023-07-19 10:50:00,242.18,242.24,241.68,241.7,42706.0,238.5791,238.6382,238.0866,238.1063,42706.0
2023-07-19 10:55:00,241.72,242.02,241.44,241.86,22835.0,238.126,238.4215,237.8501,238.2639,22835.0
2023-07-19 11:00:00,241.89,241.96,241.79,241.93,19171.0,238.2934,238.3624,238.1949,238.3328,19171.0
2023-07-19 11:05:00,241.93,242.14,241.9,242.01,28141.0,238.3328,238.5397,238.3033,238.4117,28141.0
2023-07-19 11:10:00,241.98,242.28,241.96,242.28,29742.0,238.3821,238.6776,238.3624,238.6776,29742.0
2023-07-19 11:15:00,242.28,242.55,242.22,242.23,51594.0,238.6776,238.9436,238.6185,238.6284,51594.0
2023-07-19 11:20:00,242.25,242.26,241.71,241.71,35635.0,238.6481,238.6579,238.1161,238.1161,35635.0
2023-07-19 11:25:00,241.66,242.02,241.64,242.0,23794.0,238.0669,238.4215,238.0472,238.4018,23794.0
2023-07-19 11:30:00,241.99,242.17,241.97,242.02,17088.0,238.392,238.5693,238.3722,238.4215,17088.0
2023-07-19 11:35:00,242.06,242.08,241.71,241.73,44898.0,238.4609,238.4806,238.1161,238.1358,44898.0
2023-07-19 11:40:00,241.72,242.02,241.65,241.92,33699.0,238.126,238.4215,238.057,238.323,33699.0
2023-07-19 11:45:00,241.91,242.2,241.9,242.2,13302.0,238.3131,238.5988,238.3033,238.5988,13302.0
2023-07-19 11:50:00,242.17,242.18,241.83,242.04,23346.0,238.5693,238.5791,238.2343,238.4412,23346.0
2023-07-19 11:55:00,242.06,242.13,241.9,242.03,24011.0,238.4609,238.5299,238.3033,238.4314,24011.0
2023-07-19 12:00:00,242.03,242.14,241.82,241.87,29819.0,238.4314,238.5397,238.2245,238.2737,29819.0
2023-07-19 12:05:00,241.88,241.9,241.7,241.74,24480.0,238.2836,238.3033,238.1063,238.1457,24480.0
2023-07-19 12:10:00,241.74,241.91,241.74,241.91,16308.0,238.1457,238.3131,238.1457,238.3131,16308.0
2023-07-19 12:15:00,241.91,241.93,241.69,241.71,15003.0,238.3131,238.3328,238.0964,238.1161,15003.0
2023-07-19 12:20:00,241.7,241.71,241.39,241.41,21883.0,238.1063,238.1161,237.8009,237.8206,21883.0
2023-07-19 12:25:00,241.42,241.42,241.16,241.2,29693.0,237.8304,237.8304,237.5743,237.6137,29693.0
2023-07-19 12:30:00,241.18,241.18,240.87,241.09,18912.0,237.594,237.594,237.2886,237.5053,18912.0
2023-07-19 12:35:00,241.07,241.13,240.89,240.91,13702.0,237.4856,237.5447,237.3083,237.328,13702.0
2023-07-19 12:40:00,240.9,240.99,240.86,240.98,16669.0,237.3182,237.4068,237.2788,237.397,16669.0
2023-07-19 12:45:00,240.96,241.19,240.96,241.11,21799.0,237.3773,237.6038,237.3773,237.525,21799.0
2023-07-19 12:50:00,241.11,241.18,240.96,241.14,20964.0,237.525,237.594,237.3773,237.5546,20964.0
2023-07-19 12:55:00,241.14,241.26,241.05,241.21,13362.0,237.5546,237.6728,237.4659,237.6235,13362.0
2023-07-19 13:00:00,241.22,241.25,241.1,241.15,10951.0,237.6334,237.663,237.5152,237.5644,10951.0
2023-07-19 13:05:00,241.12,241.18,241.02,241.08,16987.0,237.5349,237.594,237.4364,237.4955,16987.0
2023-07-19 13:10:00,241.08,241.37,241.08,241.37,31047.0,237.4955,237.7812,237.4955,237.7812,31047.0
2023-07-19 13:15:00,241.36,241.44,241.35,241.4,18711.0,237.7713,237.8501,237.7615,237.8107,18711.0
2023-07-19 13:20:00,241.4,241.51,241.28,241.43,14286.0,237.8107,237.9191,237.6925,237.8403,14286.0
2023-07-19 13:25:00,241.43,241.54,241.35,241.51,18029.0,237.8403,237.9486,237.7615,237.9191,18029.0
2023-07-19 13:30:00,241.51,241.52,241.34,241.4,35004.0,237.9191,237.9289,237.7516,237.8107,35004.0
2023-07-19 13:35:00,241.4,241.45,241.35,241.4,13041.0,237.8107,237.86,237.7615,237.8107,13041.0
2023-07-19 13:40:00,241.39,241.65,241.35,241.6,14786.0,237.8009,238.057,237.7615,238.0077,14786.0
2023-07-19 13:45:00,241.59,241.64,241.39,241.44,18814.0,237.9979,238.0472,237.8009,237.8501,18814.0
2023-07-19 13:50:00,241.45,241.53,241.37,241.48,30860.0,237.86,237.9388,237.7812,237.8895,30860.0
2023-07-19 13:55:00,241.49,241.49,241.32,241.46,20785.0,237.8994,237.8994,237.7319,237.8698,20785.0
2023-07-19 14:00:00,241.47,241.47,241.35,241.39,15503.0,237.8797,237.8797,237.7615,237.8009,15503.0
2023-07-19 14:05:00,241.38,241.43,241.14,241.25,33829.0,237.791,237.8403,237.5546,237.663,33829.0
2023-07-19 14:10:00,241.24,241.31,241.14,241.21,25388.0,237.6531,237.7221,237.5546,237.6235,25388.0
2023-07-19 14:15:00,241.19,241.32,241.17,241.31,35644.0,237.6038,237.7319,237.5841,237.7221,35644.0
2023-07-19 14:20:00,241.33,241.47,241.31,241.39,20020.0,237.7418,237.8797,237.7221,237.8009,20020.0
2023-07-19 14:25:00,241.39,241.61,241.38,241.56,24847.0,237.8009,238.0176,237.791,237.9683,24847.0
2023-07-19 14:30:00,241.53,241.8,241.53,241.7,33627.0,237.9388,238.2048,237.9388,238.1063,33627.0
2023-07-19 14:35:00,241.7,241.79,241.67,241.72,17395.0,238.1063,238.1949,238.0767,238.126,17395.0
2023-07-19 14:40:00,241.75,241.88,241.74,241.84,15566.0,238.1555,238.2836,238.1457,238.2442,15566.0
2023-07-19 14:45:00,241.84,241.89,241.71,241.74,17534.0,238.2442,238.2934,238.1161,238.1457,17534.0
2023-07-19 14:50:00,241.74,241.87,241.7,241.79,23172.0,238.1457,238.2737,238.1063,238.1949,23172.0
2023-07-19 14:55:00,241.78,241.92,241.75,241.92,18824.0,238.1851,238.323,238.1555,238.323,18824.0
2023-07-19 15:00:00,241.91,241.98,241.83,241.98,13747.0,238.3131,238.3821,238.2343,238.3821,13747.0
2023-07-19 15:05:00,241.97,242.13,241.93,242.09,20887.0,238.3722,238.5299,238.3328,238.4905,20887.0
2023-07-19 15:10:00,242.11,242.13,242.03,242.13,36773.0,238.5102,238.5299,238.4314,238.5299,36773.0
2023-07-19 15:15:00,242.15,242.35,242.15,242.35,28258.0,238.5496,238.7466,238.5496,238.7466,28258.0
2023-07-19 15:20:00,242.38,242.59,242.35,242.54,36324.0,238.7762,238.983,238.7466,238.9338,36324.0
2023-07-19 15:25:00,242.55,242.59,242.49,242.49,38203.0,238.9436,238.983,238.8845,238.8845,38203.0
2023-07-19 15:30:00,242.48,242.48,242.2,242.24,36778.0,238.8747,238.8747,238.5988,238.6382,36778.0
2023-07-19 15:35:00,242.22,242.27,242.07,242.23,35167.0,238.6185,238.6678,238.4708,238.6284,35167.0
2023-07-19 15:40:00,242.23,242.3,241.94,242.02,40881.0,238.6284,238.6973,238.3427,238.4215,40881.0
2023-07-19 15:45:00,242.0,242.0,241.82,241.86,39534.0,238.4018,238.4018,238.2245,238.2639,39534.0
2023-07-19 15:50:00,241.84,241.84,241.6,241.66,73448.0,238.2442,238.2442,238.0077,238.0669,73448.0
2023-07-19 15:55:00,241.67,241.73,241.39,241.43,260218.0,238.0767,238.1358,237.8009,237.8403,260218.0
2023-07-20 09:30:00,241.16,241.61,240.78,241.21,133626.0,237.5743,238.0176,237.1999,237.6235,133626.0
2023-07-20 09:35:00,241.13,241.26,240.68,240.73,21093.0,237.5447,237.6728,237.1014,237.1507,21093.0
2023-07-20 09:40:00,240.8,241.14,240.69,241.12,29483.0,237.2196,237.5546,237.1113,237.5349,29483.0
2023-07-20 09:45:00,241.14,241.38,240.95,241.22,37753.0,237.5546,237.791,237.3674,237.6334,37753.0
2023-07-20 09:50:00,241.2,241.22,240.8,240.84,20164.0,237.6137,237.6334,237.2196,237.259,20164.0
2023-07-20 09:55:00,240.89,240.93,240.54,240.59,21555.0,237.3083,237.3477,236.9635,237.0128,21555.0
2023-07-20 10:00:00,240.54,240.75,240.34,240.75,42887.0,236.9635,237.1704,236.7665,237.1704,42887.0
2023-07-20 10:05:00,240.77,240.87,240.24,240.41,58407.0,237.1901,237.2886,236.668,236.8354,58407.0
2023-07-20 10:10:00,240.3,240.36,239.96,240.02,49390.0,236.7271,236.7862,236.3921,236.4512,49390.0
2023-07-20 10:15:00,240.03,240.11,239.52,239.57,45265.0,236.4611,236.5399,235.9587,236.0079,45265.0
2023-07-20 10:20:00,239.56,239.58,239.18,239.31,56664.0,235.9981,236.0178,235.6237,235.7518,56664.0
2023-07-20 10:25:00,239.29,239.43,239.07,239.39,66314.0,235.7321,235.87,235.5154,235.8306,66314.0
2023-07-20 10:30:00,239.45,239.54,239.24,239.37,43403.0,235.8897,235.9784,235.6828,235.8109,43403.0
2023-07-20 10:35:00,239.39,239.55,239.36,239.41,28072.0,235.8306,235.9882,235.8011,235.8503,28072.0
2023-07-20 10:40:00,239.4,239.71,239.35,239.64,32506.0,235.8405,236.1459,235.7912,236.0769,32506.0
2023-07-20 10:45:00,239.64,239.92,239.62,239.73,39515.0,236.0769,236.3527,236.0572,236.1656,39515.0
2023-07-20 10:50:00,239.73,240.0,239.59,239.99,62153.0,236.1656,236.4315,236.0276,236.4217,62153.0
2023-07-20 10:55:00,240.0,240.46,239.94,240.4,20747.0,236.4315,236.8847,236.3724,236.8256,20747.0
2023-07-20 11:00:00,240.39,240.78,240.29,240.64,22906.0,236.8157,237.1999,236.7172,237.062,22906.0
2023-07-20 11:05:00,240.66,241.04,240.53,240.79,47467.0,237.0817,237.4561,236.9537,237.2098,47467.0
2023-07-20 11:10:00,240.77,240.81,240.5,240.6,21412.0,237.1901,237.2295,236.9241,237.0226,21412.0
2023-07-20 11:15:00,240.62,240.77,240.45,240.49,20504.0,237.0423,237.1901,236.8748,236.9143,20504.0
2023-07-20 11:20:00,240.55,240.56,239.68,239.72,48677.0,236.9734,236.9832,236.1163,236.1557,48677.0
2023-07-20 11:25:00,239.69,240.25,239.65,240.15,62338.0,236.1261,236.6778,236.0867,236.5793,62338.0
2023-07-20 11:30:00,240.14,240.39,240.06,240.19,30438.0,236.5695,236.8157,236.4906,236.6187,30438.0
2023-07-20 11:35:00,240.25,240.41,240.04,240.32,38138.0,236.6778,236.8354,236.4709,236.7468,38138.0
2023-07-20 11:40:00,240.3,240.43,240.24,240.37,34861.0,236.7271,236.8551,236.668,236.796,34861.0
2023-07-20 11:45:00,240.39,240.68,240.35,240.62,22043.0,236.8157,237.1014,236.7763,237.0423,22043.0
2023-07-20 11:50:00,240.59,240.62,240.39,240.47,20312.0,237.0128,237.0423,236.8157,236.8946,20312.0
2023-07-20 11:55:00,240.48,240.87,240.48,240.76,26396.0,236.9044,237.2886,236.9044,237.1802,26396.0
2023-07-20 12:00:00,240.78,240.83,240.61,240.71,37365.0,237.1999,237.2492,237.0325,237.131,37365.0
2023-07-20 12:05:00,240.72,241.03,240.7,241.01,19450.0,237.1408,237.4462,237.1211,237.4265,19450.0
2023-07-20 12:10:00,241.0,241.07,240.92,241.0,20717.0,237.4167,237.4856,237.3379,237.4167,20717.0
2023-07-20 12:15:00,241.03,241.23,240.94,241.08,20517.0,237.4462,237.6433,237.3576,237.4955,20517.0
2023-07-20 12:20:00,241.1,241.41,241.08,241.37,17267.0,237.5152,237.8206,237.4955,237.7812,17267.0
2023-07-20 12:25:00,241.42,241.46,241.17,241.17,18480.0,237.8304,237.8698,237.5841,237.5841,18480.0
2023-07-20 12:30:00,241.16,241.18,240.84,240.84,17870.0,237.5743,237.594,237.259,237.259,17870.0
2023-07-20 12:35:00,240.88,240.89,240.73,240.74,8038.0,237.2985,237.3083,237.1507,237.1605,8038.0
2023-07-20 12:40:00,240.76,240.88,240.62,240.69,21854.0,237.1802,237.2985,237.0423,237.1113,21854.0
2023-07-20 12:45:00,240.7,240.82,240.67,240.75,18098.0,237.1211,237.2393,237.0916,237.1704,18098.0
2023-07-20 12:50:00,240.75,240.82,240.67,240.73,17328.0,237.1704,237.2393,237.0916,237.1507,17328.0
2023-07-20 12:55:00,240.71,240.79,240.54,240.75,29293.0,237.131,237.2098,236.9635,237.1704,29293.0
2023-07-20 13:00:00,240.75,240.81,240.65,240.77,14383.0,237.1704,237.2295,237.0719,237.1901,14383.0
2023-07-20 13:05:00,240.78,240.86,240.61,240.61,19444.0,237.1999,237.2788,237.0325,237.0325,19444.0
2023-07-20 13:10:00,240.61,240.84,240.53,240.76,17592.0,237.0325,237.259,236.9537,237.1802,17592.0
2023-07-20 13:15:00,240.8,240.8,240.62,240.68,17268.0,237.2196,237.2196,237.0423,237.1014,17268.0
2023-07-20 13:20:00,240.66,240.84,240.53,240.55,22268.0,237.0817,237.259,236.9537,236.9734,22268.0
2023-07-20 13:25:00,240.55,240.66,240.52,240.66,24593.0,236.9734,237.0817,236.9438,237.0817,24593.0
2023-07-20 13:30:00,240.63,240.82,240.61,240.82,12885.0,237.0522,237.2393,237.0325,237.2393,12885.0
2023-07-20 13:35:00,240.78,240.85,240.61,240.64,15607.0,237.1999,237.2689,237.0325,237.062,15607.0
2023-07-20 13:40:00,240.6,240.76,240.57,240.69,9145.0,237.0226,237.1802,236.9931,237.1113,9145.0
2023-07-20 13:45:00,240.73,240.8,240.68,240.73,13636.0,237.1507,237.2196,237.1014,237.1507,13636.0
2023-07-20 13:50:00,240.74,240.8,240.64,240.64,9074.0,237.1605,237.2196,237.062,237.062,9074.0
2023-07-20 13:55:00,240.61,240.64,240.32,240.34,18378.0,237.0325,237.062,236.7468,236.7665,18378.0
2023-07-20 14:00:00,240.31,240.41,240.14,240.4,22916.0,236.7369,236.8354,236.5695,236.8256,22916.0
2023-07-20 14:05:00,240.38,240.52,240.36,240.4,17924.0,236.8059,236.9438,236.7862,236.8256,17924.0
2023-07-20 14:10:00,240.38,240.41,240.26,240.27,12915.0,236.8059,236.8354,236.6877,236.6975,12915.0
2023-07-20 14:15:00,240.27,240.37,240.16,240.17,17821.0,236.6975,236.796,236.5892,236.599,17821.0
2023-07-20 14:20:00,240.14,240.31,240.08,240.17,17895.0,236.5695,236.7369,236.5103,236.599,17895.0
2023-07-20 14:25:00,240.2,240.2,239.96,240.01,29263.0,236.6286,236.6286,236.3921,236.4414,29263.0
2023-07-20 14:30:00,240.02,240.21,240.02,240.2,15937.0,236.4512,236.6384,236.4512,236.6286,15937.0
2023-07-20 14:35:00,240.18,240.29,240.12,240.22,24782.0,236.6089,236.7172,236.5498,236.6483,24782.0
2023-07-20 14:40:00,240.2,240.29,240.14,240.16,21325.0,236.6286,236.7172,236.5695,236.5892,21325.0
2023-07-20 14:45:00,240.15,240.38,240.13,240.31,22151.0,236.5793,236.8059,236.5596,236.7369,22151.0
2023-07-20 14:50:00,240.32,240.43,240.23,240.24,21297.0,236.7468,236.8551,236.6581,236.668,21297.0
2023-07-20 14:55:00,240.23,240.23,240.1,240.1,22072.0,236.6581,236.6581,236.5301,236.5301,22072.0
2023-07-20 15:00:00,240.12,240.22,240.0,240.03,25738.0,236.5498,236.6483,236.4315,236.4611,25738.0
2023-07-20 15:05:00,240.05,240.22,240.0,240.04,21328.0,236.4808,236.6483,236.4315,236.4709,21328.0
2023-07-20 15:10:00,240.02,240.29,240.0,240.25,21860.0,236.4512,236.7172,236.4315,236.6778,21860.0
2023-07-20 15:15:00,240.18,240.22,239.91,240.06,22193.0,236.6089,236.6483,236.3429,236.4906,22193.0
2023-07-20 15:20:00,240.04,240.15,239.71,239.77,19919.0,236.4709,236.5793,236.1459,236.205,19919.0
2023-07-20 15:25:00,239.7,239.74,239.51,239.6,35958.0,236.136,236.1754,235.9488,236.0375,35958.0
2023-07-20 15:30:00,239.61,239.81,239.57,239.6,49979.0,236.0473,236.2444,236.0079,236.0375,49979.0
2023-07-20 15:35:00,239.56,239.72,239.51,239.61,36306.0,235.9981,236.1557,235.9488,236.0473,36306.0
2023-07-20 15:40:00,239.61,239.81,239.46,239.46,53657.0,236.0473,236.2444,235.8996,235.8996,53657.0
2023-07-20 15:45:00,239.48,239.57,239.4,239.43,65451.0,235.9193,236.0079,235.8405,235.87,65451.0
2023-07-20 15:50:00,239.45,239.63,239.44,239.55,97784.0,235.8897,236.067,235.8799,235.9882,97784.0
2023-07-20 15:55:00,239.52,239.73,239.2,239.59,219022.0,235.9587,236.1656,235.6434,236.0276,219022.0
2023-07-21 09:30:00,239.74,240.0,239.2,239.88,243451.0,236.1754,236.4315,235.6434,236.3133,243451.0
2023-07-21 09:35:00,239.89,240.12,239.66,240.11,32499.0,236.3232,236.5498,236.0966,236.5399,32499.0
2023-07-21 09:40:00,240.09,240.35,239.57,239.57,29836.0,236.5202,236.7763,236.0079,236.0079,29836.0
2023-07-21 09:45:00,239.52,239.99,239.51,239.61,26122.0,235.9587,236.4217,235.9488,236.0473,26122.0
2023-07-21 09:50:00,239.69,239.71,239.25,239.43,43027.0,236.1261,236.1459,235.6927,235.87,43027.0
2023-07-21 09:55:00,239.45,239.53,239.12,239.28,31233.0,235.8897,235.9685,235.5646,235.7222,31233.0
2023-07-21 10:00:00,239.29,239.36,238.83,238.88,38061.0,235.7321,235.8011,235.2789,235.3282,38061.0
2023-07-21 10:05:00,238.91,239.21,238.73,239.21,34466.0,235.3577,235.6533,235.1804,235.6533,34466.0
2023-07-21 10:10:00,239.23,239.79,239.11,239.77,75859.0,235.673,236.2247,235.5548,236.205,75859.0
2023-07-21 10:15:00,239.78,240.24,239.62,240.18,126140.0,236.2148,236.668,236.0572,236.6089,126140.0
2023-07-21 10:20:00,240.18,240.31,239.83,239.83,22443.0,236.6089,236.7369,236.2641,236.2641,22443.0
2023-07-21 10:25:00,239.86,240.02,239.55,239.55,29373.0,236.2936,236.4512,235.9882,235.9882,29373.0
2023-07-21 10:30:00,239.51,239.92,239.44,239.52,28503.0,235.9488,236.3527,235.8799,235.9587,28503.0
2023-07-21 10:35:00,239.49,239.78,239.49,239.69,10421.0,235.9291,236.2148,235.9291,236.1261,10421.0
2023-07-21 10:40:00,239.73,239.96,239.73,239.88,19588.0,236.1656,236.3921,236.1656,236.3133,19588.0
2023-07-21 10:45:00,239.88,240.22,239.82,240.17,10526.0,236.3133,236.6483,236.2542,236.599,10526.0
2023-07-21 10:50:00,240.18,240.18,239.69,239.78,18480.0,236.6089,236.6089,236.1261,236.2148,18480.0
2023-07-21 10:55:00,239.77,239.87,239.65,239.72,16505.0,236.205,236.3035,236.0867,236.1557,16505.0
2023-07-21 11:00:00,239.71,239.79,239.48,239.63,20356.0,236.1459,236.2247,235.9193,236.067,20356.0
2023-07-21 11:05:00,239.63,239.87,239.57,239.76,33101.0,236.067,236.3035,236.0079,236.1951,33101.0
2023-07-21 11:10:00,239.78,239.83,239.47,239.53,46103.0,236.2148,236.2641,235.9094,235.9685,46103.0
2023-07-21 11:15:00,239.55,240.11,239.55,240.0,43918.0,235.9882,236.5399,235.9882,236.4315,43918.0
2023-07-21 11:20:00,240.02,240.3,240.01,240.05,22006.0,236.4512,236.7271,236.4414,236.4808,22006.0
2023-07-21 11:25:00,240.06,240.16,239.81,239.86,15571.0,236.4906,236.5892,236.2444,236.2936,15571.0
2023-07-21 11:30:00,239.89,240.0,239.79,239.87,18304.0,236.3232,236.4315,236.2247,236.3035,18304.0
2023-07-21 11:35:00,239.88,239.96,239.81,239.81,11532.0,236.3133,236.3921,236.2444,236.2444,11532.0
2023-07-21 11:40:00,239.86,239.91,239.68,239.7,46040.0,236.2936,236.3429,236.1163,236.136,46040.0
2023-07-21 11:45:00,239.73,239.95,239.67,239.95,20139.0,236.1656,236.3823,236.1064,236.3823,20139.0
2023-07-21 11:50:00,239.96,239.97,239.68,239.7,15021.0,236.3921,236.402,236.1163,236.136,15021.0
2023-07-21 11:55:00,239.7,239.89,239.66,239.89,22178.0,236.136,236.3232,236.0966,236.3232,22178.0
2023-07-21 12:00:00,239.89,239.92,239.78,239.92,13197.0,236.3232,236.3527,236.2148,236.3527,13197.0
2023-07-21 12:05:00,239.91,239.91,239.57,239.61,13745.0,236.3429,236.3429,236.0079,236.0473,13745.0
2023-07-21 12:10:00,239.57,239.68,239.42,239.43,17672.0,236.0079,236.1163,235.8602,235.87,17672.0
2023-07-21 12:15:00,239.45,239.66,239.43,239.66,20904.0,235.8897,236.0966,235.87,236.0966,20904.0
2023-07-21 12:20:00,239.66,239.89,239.59,239.59,10080.0,236.0966,236.3232,236.0276,236.0276,10080.0
2023-07-21 12:25:00,239.57,239.66,239.53,239.53,9076.0,236.0079,236.0966,235.9685,235.9685,9076.0
2023-07-21 12:30:00,239.56,239.61,239.49,239.53,10959.0,235.9981,236.0473,235.9291,235.9685,10959.0
2023-07-21 12:35:00,239.55,239.64,239.5,239.53,14492.0,235.9882,236.0769,235.939,235.9685,14492.0
2023-07-21 12:40:00,239.51,239.59,239.44,239.47,22053.0,235.9488,236.0276,235.8799,235.9094,22053.0
2023-07-21 12:45:00,239.49,239.62,239.44,239.6,22941.0,235.9291,236.0572,235.8799,236.0375,22941.0
2023-07-21 12:50:00,239.6,239.63,239.39,239.57,28128.0,236.0375,236.067,235.8306,236.0079,28128.0
2023-07-21 12:55:00,239.59,239.75,239.55,239.74,13292.0,236.0276,236.1853,235.9882,236.1754,13292.0
2023-07-21 13:00:00,239.73,239.8,239.63,239.73,21880.0,236.1656,236.2345,236.067,236.1656,21880.0
2023-07-21 13:05:00,239.76,240.0,239.72,239.87,26080.0,236.1951,236.4315,236.1557,236.3035,26080.0
2023-07-21 13:10:00,239.9,240.01,239.88,239.96,28774.0,236.333,236.4414,236.3133,236.3921,28774.0
2023-07-21 13:15:00,239.99,240.24,239.98,240.11,17034.0,236.4217,236.668,236.4118,236.5399,17034.0
2023-07-21 13:20:00,240.14,240.16,240.04,240.14,11529.0,236.5695,236.5892,236.4709,236.5695,11529.0
2023-07-21 13:25:00,240.14,240.28,240.12,240.18,16836.0,236.5695,236.7074,236.5498,236.6089,16836.0
2023-07-21 13:30:00,240.18,240.3,240.09,240.27,14078.0,236.6089,236.7271,236.5202,236.6975,14078.0
2023-07-21 13:35:00,240.28,240.28,240.08,240.12,11860.0,236.7074,236.7074,236.5103,236.5498,11860.0
2023-07-21 13:40:00,240.13,240.22,240.02,240.07,13311.0,236.5596,236.6483,236.4512,236.5005,13311.0
2023-07-21 13:45:00,240.04,240.25,239.94,240.18,26494.0,236.4709,236.6778,236.3724,236.6089,26494.0
2023-07-21 13:50:00,240.17,240.3,240.14,240.23,15106.0,236.599,236.7271,236.5695,236.6581,15106.0
2023-07-21 13:55:00,240.24,240.24,240.1,240.11,26576.0,236.668,236.668,236.5301,236.5399,26576.0
2023-07-21 14:00:00,240.11,240.14,239.68,239.68,28897.0,236.5399,236.5695,236.1163,236.1163,28897.0
2023-07-21 14:05:00,239.66,239.82,239.62,239.68,22923.0,236.0966,236.2542,236.0572,236.1163,22923.0
2023-07-21 14:10:00,239.68,239.7,239.48,239.48,20631.0,236.1163,236.136,235.9193,235.9193,20631.0
2023-07-21 14:15:00,239.49,239.6,239.43,239.52,16473.0,235.9291,236.0375,235.87,235.9587,16473.0
2023-07-21 14:20:00,239.52,239.81,239.46,239.76,30489.0,235.9587,236.2444,235.8996,236.1951,30489.0
2023-07-21 14:25:00,239.74,239.79,239.56,239.64,25243.0,236.1754,236.2247,235.9981,236.0769,25243.0
2023-07-21 14:30:00,239.64,239.8,239.54,239.8,15194.0,236.0769,236.2345,235.9784,236.2345,15194.0
2023-07-21 14:35:00,239.8,239.84,239.73,239.83,10872.0,236.2345,236.2739,236.1656,236.2641,10872.0
2023-07-21 14:40:00,239.84,239.95,239.84,239.93,14144.0,236.2739,236.3823,236.2739,236.3626,14144.0
2023-07-21 14:45:00,239.95,240.15,239.95,240.01,21428.0,236.3823,236.5793,236.3823,236.4414,21428.0
2023-07-21 14:50:00,240.01,240.15,239.95,240.14,26509.0,236.4414,236.5793,236.3823,236.5695,26509.0
2023-07-21 14:55:00,240.1,240.13,239.93,239.96,22237.0,236.5301,236.5596,236.3626,236.3921,22237.0
2023-07-21 15:00:00,239.95,239.95,239.74,239.77,19663.0,236.3823,236.3823,236.1754,236.205,19663.0
2023-07-21 15:05:00,239.76,239.77,239.62,239.67,28290.0,236.1951,236.205,236.0572,236.1064,28290.0
2023-07-21 15:10:00,239.63,239.71,239.51,239.58,20356.0,236.067,236.1459,235.9488,236.0178,20356.0
2023-07-21 15:15:00,239.56,239.64,239.48,239.57,16719.0,235.9981,236.0769,235.9193,236.0079,16719.0
2023-07-21 15:20:00,239.6,239.66,239.43,239.5,18269.0,236.0375,236.0966,235.87,235.939,18269.0
2023-07-21 15:25:00,239.46,239.61,239.43,239.56,19398.0,235.8996,236.0473,235.87,235.9981,19398.0
2023-07-21 15:30:00,239.58,239.58,239.39,239.43,28664.0,236.0178,236.0178,235.8306,235.87,28664.0
2023-07-21 15:35:00,239.42,239.55,239.37,239.5,40756.0,235.8602,235.9882,235.8109,235.939,40756.0
2023-07-21 15:40:00,239.51,239.6,239.23,239.24,45075.0,235.9488,236.0375,235.673,235.6828,45075.0
2023-07-21 15:45:00,239.21,239.42,239.03,239.32,62627.0,235.6533,235.8602,235.476,235.7616,62627.0
2023-07-21 15:50:00,239.3,239.4,239.16,239.34,66438.0,235.7419,235.8405,235.604,235.7814,66438.0
2023-07-21 15:55:00,239.35,239.51,239.15,239.24,168304.0,235.7912,235.9488,235.5942,235.6828,168304.0
2023-07-24 09:30:00,239.68,239.8,239.1,239.13,154829.0,236.1163,236.2345,235.5449,235.5745,154829.0
2023-07-24 09:35:00,239.2,239.23,238.28,238.69,62176.0,235.6434,235.673,234.7371,235.141,62176.0
2023-07-24 09:40:00,238.75,238.92,238.49,238.52,44715.0,235.2001,235.3676,234.944,234.9735,44715.0
2023-07-24 09:45:00,238.49,238.78,238.22,238.4,36642.0,234.944,235.2297,234.678,234.8553,36642.0
2023-07-24 09:50:00,238.41,238.51,238.19,238.34,67422.0,234.8652,234.9637,234.6485,234.7962,67422.0
2023-07-24 09:55:00,238.32,238.95,238.31,238.95,63501.0,234.7765,235.3972,234.7667,235.3972,63501.0
2023-07-24 10:00:00,238.98,239.75,238.98,239.64,46697.0,235.4267,236.1853,235.4267,236.0769,46697.0
2023-07-24 10:05:00,239.59,239.92,239.52,239.91,33557.0,236.0276,236.3527,235.9587,236.3429,33557.0
2023-07-24 10:10:00,239.91,240.54,239.89,240.49,26794.0,236.3429,236.9635,236.3232,236.9143,26794.0
2023-07-24 10:15:00,240.54,240.91,240.43,240.73,36611.0,236.9635,237.328,236.8551,237.1507,36611.0
2023-07-24 10:20:00,240.75,240.79,240.26,240.44,24634.0,237.1704,237.2098,236.6877,236.865,24634.0
2023-07-24 10:25:00,240.45,240.86,240.45,240.83,24824.0,236.8748,237.2788,236.8748,237.2492,24824.0
2023-07-24 10:30:00,240.87,240.94,240.77,240.81,19560.0,237.2886,237.3576,237.1901,237.2295,19560.0
2023-07-24 10:35:00,240.8,241.14,240.74,240.86,69478.0,237.2196,237.5546,237.1605,237.2788,69478.0
2023-07-24 10:40:00,240.86,240.98,240.64,240.83,74033.0,237.2788,237.397,237.062,237.2492,74033.0
2023-07-24 10:45:00,240.86,240.9,240.71,240.76,39244.0,237.2788,237.3182,237.131,237.1802,39244.0
2023-07-24 10:50:00,240.78,241.15,240.78,241.05,32579.0,237.1999,237.5644,237.1999,237.4659,32579.0
2023-07-24 10:55:00,241.08,241.26,240.96,241.21,21063.0,237.4955,237.6728,237.3773,237.6235,21063.0
2023-07-24 11:00:00,241.22,241.28,240.86,240.91,23108.0,237.6334,237.6925,237.2788,237.328,23108.0
2023-07-24 11:05:00,240.91,240.95,240.65,240.66,31602.0,237.328,237.3674,237.0719,237.0817,31602.0
2023-07-24 11:10:00,240.68,240.73,240.49,240.54,18870.0,237.1014,237.1507,236.9143,236.9635,18870.0
2023-07-24 11:15:00,240.52,240.68,240.4,240.45,20767.0,236.9438,237.1014,236.8256,236.8748,20767.0
2023-07-24 11:20:00,240.41,240.53,240.32,240.35,21462.0,236.8354,236.9537,236.7468,236.7763,21462.0
2023-07-24 11:25:00,240.34,240.35,240.09,240.13,18800.0,236.7665,236.7763,236.5202,236.5596,18800.0
2023-07-24 11:30:00,240.13,240.13,239.84,239.92,30992.0,236.5596,236.5596,236.2739,236.3527,30992.0
2023-07-24 11:35:00,239.88,239.9,239.53,239.54,16950.0,236.3133,236.333,235.9685,235.9784,16950.0
2023-07-24 11:40:00,239.49,239.84,239.49,239.58,11479.0,235.9291,236.2739,235.9291,236.0178,11479.0
2023-07-24 11:45:00,239.58,240.03,239.58,239.94,16969.0,236.0178,236.4611,236.0178,236.3724,16969.0
2023-07-24 11:50:00,239.95,240.09,239.9,240.02,14831.0,236.3823,236.5202,236.333,236.4512,14831.0
2023-07-24 11:55:00,240.03,240.03,239.74,239.87,14818.0,236.4611,236.4611,236.1754,236.3035,14818.0
2023-07-24 12:00:00,239.85,240.0,239.71,239.96,18193.0,236.2838,236.4315,236.1459,236.3921,18193.0
2023-07-24 12:05:00,239.96,240.07,239.86,240.03,19999.0,236.3921,236.5005,236.2936,236.4611,19999.0
2023-07-24 12:10:00,240.03,240.3,239.96,240.28,18385.0,236.4611,236.7271,236.3921,236.7074,18385.0
2023-07-24 12:15:00,240.29,240.32,239.93,239.97,17101.0,236.7172,236.7468,236.3626,236.402,17101.0
2023-07-24 12:20:00,239.93,240.1,239.87,240.08,12725.0,236.3626,236.5301,236.3035,236.5103,12725.0
2023-07-24 12:25:00,240.09,240.33,240.05,240.22,18697.0,236.5202,236.7566,236.4808,236.6483,18697.0
2023-07-24 12:30:00,240.28,240.28,239.98,239.98,9737.0,236.7074,236.7074,236.4118,236.4118,9737.0
2023-07-24 12:35:00,239.97,240.06,239.71,239.78,15532.0,236.402,236.4906,236.1459,236.2148,15532.0
2023-07-24 12:40:00,239.73,239.78,239.63,239.73,14297.0,236.1656,236.2148,236.067,236.1656,14297.0
2023-07-24 12:45:00,239.74,239.91,239.74,239.88,10410.0,236.1754,236.3429,236.1754,236.3133,10410.0
2023-07-24 12:50:00,239.88,240.02,239.82,240.02,9769.0,236.3133,236.4512,236.2542,236.4512,9769.0
2023-07-24 12:55:00,240.0,240.09,239.74,239.83,18184.0,236.4315,236.5202,236.1754,236.2641,18184.0
2023-07-24 13:00:00,239.86,239.89,239.59,239.64,17750.0,236.2936,236.3232,236.0276,236.0769,17750.0
2023-07-24 13:05:00,239.63,239.95,239.63,239.81,17707.0,236.067,236.3823,236.067,236.2444,17707.0
2023-07-24 13:10:00,239.84,240.04,239.83,239.93,16365.0,236.2739,236.4709,236.2641,236.3626,16365.0
2023-07-24 13:15:00,239.96,240.0,239.85,239.87,13424.0,236.3921,236.4315,236.2838,236.3035,13424.0
2023-07-24 13:20:00,239.85,239.96,239.82,239.92,20690.0,236.2838,236.3921,236.2542,236.3527,20690.0
2023-07-24 13:25:00,239.94,240.06,239.9,240.04,19036.0,236.3724,236.4906,236.333,236.4709,19036.0
2023-07-24 13:30:00,240.06,240.06,239.9,239.98,11270.0,236.4906,236.4906,236.333,236.4118,11270.0
2023-07-24 13:35:00,239.98,240.13,239.93,240.05,12160.0,236.4118,236.5596,236.3626,236.4808,12160.0
2023-07-24 13:40:00,240.06,240.14,240.04,240.14,9055.0,236.4906,236.5695,236.4709,236.5695,9055.0
2023-07-24 13:45:00,240.18,240.31,240.17,240.26,16856.0,236.6089,236.7369,236.599,236.6877,16856.0
2023-07-24 13:50:00,240.26,240.39,240.16,240.33,22950.0,236.6877,236.8157,236.5892,236.7566,22950.0
2023-07-24 13:55:00,240.34,240.37,240.22,240.32,10831.0,236.7665,236.796,236.6483,236.7468,10831.0
2023-07-24 14:00:00,240.34,240.39,240.27,240.33,12708.0,236.7665,236.8157,236.6975,236.7566,12708.0
2023-07-24 14:05:00,240.33,240.37,240.19,240.26,13258.0,236.7566,236.796,236.6187,236.6877,13258.0
2023-07-24 14:10:00,240.24,240.25,240.17,240.2,15269.0,236.668,236.6778,236.599,236.6286,15269.0
2023-07-24 14:15:00,240.2,240.24,240.06,240.09,10184.0,236.6286,236.668,236.4906,236.5202,10184.0
2023-07-24 14:20:00,240.1,240.23,240.03,240.23,17622.0,236.5301,236.6581,236.4611,236.6581,17622.0
2023-07-24 14:25:00,240.24,240.35,240.22,240.3,6997.0,236.668,236.7763,236.6483,236.7271,6997.0
2023-07-24 14:30:00,240.29,240.3,240.14,240.2,13283.0,236.7172,236.7271,236.5695,236.6286,13283.0
2023-07-24 14:35:00,240.2,240.22,240.07,240.18,18428.0,236.6286,236.6483,236.5005,236.6089,18428.0
2023-07-24 14:40:00,240.17,240.17,239.76,239.81,23985.0,236.599,236.599,236.1951,236.2444,23985.0
2023-07-24 14:45:00,239.8,239.94,239.77,239.94,16560.0,236.2345,236.3724,236.205,236.3724,16560.0
2023-07-24 14:50:00,239.93,240.1,239.88,240.08,13367.0,236.3626,236.5301,236.3133,236.5103,13367.0
2023-07-24 14:55:00,240.08,240.23,240.04,240.23,12196.0,236.5103,236.6581,236.4709,236.6581,12196.0
2023-07-24 15:00:00,240.24,240.4,240.21,240.37,18135.0,236.668,236.8256,236.6384,236.796,18135.0
2023-07-24 15:05:00,240.41,240.55,240.34,240.34,23342.0,236.8354,236.9734,236.7665,236.7665,23342.0
2023-07-24 15:10:00,240.39,240.4,240.2,240.37,13483.0,236.8157,236.8256,236.6286,236.796,13483.0
2023-07-24 15:15:00,240.38,240.54,240.34,240.54,21931.0,236.8059,236.9635,236.7665,236.9635,21931.0
2023-07-24 15:20:00,240.54,240.61,240.42,240.55,25593.0,236.9635,237.0325,236.8453,236.9734,25593.0
2023-07-24 15:25:00,240.55,240.62,240.38,240.47,30469.0,236.9734,237.0423,236.8059,236.8946,30469.0
2023-07-24 15:30:00,240.47,240.64,240.41,240.47,21371.0,236.8946,237.062,236.8354,236.8946,21371.0
2023-07-24 15:35:00,240.49,240.55,240.45,240.49,15819.0,236.9143,236.9734,236.8748,236.9143,15819.0
2023-07-24 15:40:00,240.53,240.73,240.5,240.68,29788.0,236.9537,237.1507,236.9241,237.1014,29788.0
2023-07-24 15:45:00,240.68,241.04,240.65,240.81,43628.0,237.1014,237.4561,237.0719,237.2295,43628.0
2023-07-24 15:50:00,240.77,240.89,240.67,240.8,51708.0,237.1901,237.3083,237.0916,237.2196,51708.0
2023-07-24 15:55:00,240.8,241.09,240.71,240.8,214927.0,237.2196,237.5053,237.131,237.2196,214927.0
2023-07-25 09:30:00,240.02,240.8,239.39,240.37,122849.0,236.4512,237.2196,235.8306,236.796,122849.0
2023-07-25 09:35:00,240.42,240.45,239.95,240.08,19848.0,236.8453,236.8748,236.3823,236.5103,19848.0
2023-07-25 09:40:00,240.01,240.18,239.2,239.45,49189.0,236.4414,236.6089,235.6434,235.8897,49189.0
2023-07-25 09:45:00,239.45,239.65,239.06,239.59,37927.0,235.8897,236.0867,235.5055,236.0276,37927.0
2023-07-25 09:50:00,239.61,239.76,239.26,239.72,42228.0,236.0473,236.1951,235.7025,236.1557,42228.0
2023-07-25 09:55:00,239.76,239.77,239.31,239.58,41018.0,236.1951,236.205,235.7518,236.0178,41018.0
2023-07-25 10:00:00,239.66,239.74,239.4,239.52,27533.0,236.0966,236.1754,235.8405,235.9587,27533.0
2023-07-25 10:05:00,239.55,239.83,239.53,239.64,33830.0,235.9882,236.2641,235.9685,236.0769,33830.0
2023-07-25 10:10:00,239.59,239.84,239.46,239.76,26784.0,236.0276,236.2739,235.8996,236.1951,26784.0
2023-07-25 10:15:00,239.76,239.76,239.3,239.5,26899.0,236.1951,236.1951,235.7419,235.939,26899.0
2023-07-25 10:20:00,239.46,239.62,239.3,239.59,38159.0,235.8996,236.0572,235.7419,236.0276,38159.0
2023-07-25 10:25:00,239.64,239.74,239.31,239.37,21385.0,236.0769,236.1754,235.7518,235.8109,21385.0
2023-07-25 10:30:00,239.36,239.36,238.95,238.99,40968.0,235.8011,235.8011,235.3972,235.4366,40968.0
2023-07-25 10:35:00,239.0,239.36,238.98,239.22,21881.0,235.4464,235.8011,235.4267,235.6631,21881.0
2023-07-25 10:40:00,239.19,239.32,239.18,239.29,25438.0,235.6336,235.7616,235.6237,235.7321,25438.0
2023-07-25 10:45:00,239.29,239.58,239.27,239.36,37260.0,235.7321,236.0178,235.7124,235.8011,37260.0
2023-07-25 10:50:00,239.4,239.57,239.34,239.43,25143.0,235.8405,236.0079,235.7814,235.87,25143.0
2023-07-25 10:55:00,239.46,239.56,239.39,239.51,20281.0,235.8996,235.9981,235.8306,235.9488,20281.0
2023-07-25 11:00:00,239.48,239.75,239.42,239.69,19790.0,235.9193,236.1853,235.8602,236.1261,19790.0
2023-07-25 11:05:00,239.65,239.86,239.63,239.85,19627.0,236.0867,236.2936,236.067,236.2838,19627.0
2023-07-25 11:10:00,239.85,240.04,239.83,239.98,25337.0,236.2838,236.4709,236.2641,236.4118,25337.0
2023-07-25 11:15:00,239.98,240.05,239.87,240.05,24730.0,236.4118,236.4808,236.3035,236.4808,24730.0
2023-07-25 11:20:00,240.06,240.22,240.03,240.2,19730.0,236.4906,236.6483,236.4611,236.6286,19730.0
2023-07-25 11:25:00,240.18,240.32,240.12,240.25,29775.0,236.6089,236.7468,236.5498,236.6778,29775.0
2023-07-25 11:30:00,240.25,240.26,240.07,240.22,29509.0,236.6778,236.6877,236.5005,236.6483,29509.0
2023-07-25 11:35:00,240.24,240.33,240.08,240.08,34753.0,236.668,236.7566,236.5103,236.5103,34753.0
2023-07-25 11:40:00,240.12,240.35,239.94,240.15,78992.0,236.5498,236.7763,236.3724,236.5793,78992.0
2023-07-25 11:45:00,240.14,240.15,240.02,240.11,32133.0,236.5695,236.5793,236.4512,236.5399,32133.0
2023-07-25 11:50:00,240.11,240.15,240.02,240.04,15658.0,236.5399,236.5793,236.4512,236.4709,15658.0
2023-07-25 11:55:00,240.04,240.06,239.89,239.97,20763.0,236.4709,236.4906,236.3232,236.402,20763.0
2023-07-25 12:00:00,239.98,240.1,239.96,239.99,12023.0,236.4118,236.5301,236.3921,236.4217,12023.0
2023-07-25 12:05:00,240.0,240.06,239.81,239.84,15572.0,236.4315,236.4906,236.2444,236.2739,15572.0
2023-07-25 12:10:00,239.86,239.98,239.75,239.94,25549.0,236.2936,236.4118,236.1853,236.3724,25549.0
2023-07-25 12:15:00,239.96,239.96,239.78,239.8,15804.0,236.3921,236.3921,236.2148,236.2345,15804.0
2023-07-25 12:20:00,239.82,239.87,239.71,239.71,18580.0,236.2542,236.3035,236.1459,236.1459,18580.0
2023-07-25 12:25:00,239.73,239.88,239.72,239.88,22069.0,236.1656,236.3133,236.1557,236.3133,22069.0
2023-07-25 12:30:00,239.88,240.05,239.8,240.01,17226.0,236.3133,236.4808,236.2345,236.4414,17226.0
2023-07-25 12:35:00,240.03,240.2,239.9,240.07,34237.0,236.4611,236.6286,236.333,236.5005,34237.0
2023-07-25 12:40:00,240.07,240.08,239.77,239.78,18265.0,236.5005,236.5103,236.205,236.2148,18265.0
2023-07-25 12:45:00,239.81,239.91,239.77,239.88,17450.0,236.2444,236.3429,236.205,236.3133,17450.0
2023-07-25 12:50:00,239.85,240.04,239.85,239.92,22406.0,236.2838,236.4709,236.2838,236.3527,22406.0
2023-07-25 12:55:00,239.95,240.17,239.87,240.07,17310.0,236.3823,236.599,236.3035,236.5005,17310.0
2023-07-25 13:00:00,240.08,240.16,239.99,239.99,10447.0,236.5103,236.5892,236.4217,236.4217,10447.0
2023-07-25 13:05:00,240.0,240.01,239.78,239.79,31589.0,236.4315,236.4414,236.2148,236.2247,31589.0
2023-07-25 13:10:00,239.82,239.98,239.8,239.94,17648.0,236.2542,236.4118,236.2345,236.3724,17648.0
2023-07-25 13:15:00,239.92,240.08,239.92,240.08,21620.0,236.3527,236.5103,236.3527,236.5103,21620.0
2023-07-25 13:20:00,240.09,240.17,240.02,240.06,11943.0,236.5202,236.599,236.4512,236.4906,11943.0
2023-07-25 13:25:00,240.05,240.06,239.77,239.84,13114.0,236.4808,236.4906,236.205,236.2739,13114.0
2023-07-25 13:30:00,239.84,239.88,239.67,239.67,27877.0,236.2739,236.3133,236.1064,236.1064,27877.0
2023-07-25 13:35:00,239.69,239.83,239.65,239.82,24611.0,236.1261,236.2641,236.0867,236.2542,24611.0
2023-07-25 13:40:00,239.83,239.93,239.76,239.91,25081.0,236.2641,236.3626,236.1951,236.3429,25081.0
2023-07-25 13:45:00,239.89,240.13,239.85,240.11,17529.0,236.3232,236.5596,236.2838,236.5399,17529.0
2023-07-25 13:50:00,240.1,240.17,239.99,240.06,25941.0,236.5301,236.599,236.4217,236.4906,25941.0
2023-07-25 13:55:00,240.08,240.1,239.88,239.9,26398.0,236.5103,236.5301,236.3133,236.333,26398.0
2023-07-25 14:00:00,239.88,239.99,239.84,239.95,21025.0,236.3133,236.4217,236.2739,236.3823,21025.0
2023-07-25 14:05:00,239.95,239.96,239.63,239.66,24396.0,236.3823,236.3921,236.067,236.0966,24396.0
2023-07-25 14:10:00,239.66,239.84,239.63,239.71,20986.0,236.0966,236.2739,236.067,236.1459,20986.0
2023-07-25 14:15:00,239.71,239.84,239.69,239.76,24220.0,236.1459,236.2739,236.1261,236.1951,24220.0
2023-07-25 14:20:00,239.76,239.86,239.71,239.81,19800.0,236.1951,236.2936,236.1459,236.2444,19800.0
2023-07-25 14:25:00,239.84,239.86,239.72,239.74,15050.0,236.2739,236.2936,236.1557,236.1754,15050.0
2023-07-25 14:30:00,239.76,239.86,239.74,239.78,31448.0,236.1951,236.2936,236.1754,236.2148,31448.0
2023-07-25 14:35:00,239.79,239.93,239.77,239.86,46097.0,236.2247,236.3626,236.205,236.2936,46097.0
2023-07-25 14:40:00,239.84,239.96,239.79,239.96,24004.0,236.2739,236.3921,236.2247,236.3921,24004.0
2023-07-25 14:45:00,239.96,240.03,239.71,239.73,29746.0,236.3921,236.4611,236.1459,236.1656,29746.0
2023-07-25 14:50:00,239.74,239.74,239.63,239.71,22493.0,236.1754,236.1754,236.067,236.1459,22493.0
2023-07-25 14:55:00,239.71,239.73,239.27,239.27,36157.0,236.1459,236.1656,235.7124,235.7124,36157.0
2023-07-25 15:00:00,239.3,239.57,239.3,239.45,44963.0,235.7419,236.0079,235.7419,235.8897,44963.0
2023-07-25 15:05:00,239.44,239.5,239.37,239.48,35420.0,235.8799,235.939,235.8109,235.9193,35420.0
2023-07-25 15:10:00,239.48,239.58,239.41,239.52,39426.0,235.9193,236.0178,235.8503,235.9587,39426.0
2023-07-25 15:15:00,239.49,239.49,239.34,239.36,55478.0,235.9291,235.9291,235.7814,235.8011,55478.0
2023-07-25 15:20:00,239.36,239.63,239.27,239.63,35704.0,235.8011,236.067,235.7124,236.067,35704.0
2023-07-25 15:25:00,239.65,239.71,239.58,239.63,20329.0,236.0867,236.1459,236.0178,236.067,20329.0
2023-07-25 15:30:00,239.61,239.68,239.47,239.6,46847.0,236.0473,236.1163,235.9094,236.0375,46847.0
2023-07-25 15:35:00,239.6,239.65,239.54,239.63,30009.0,236.0375,236.0867,235.9784,236.067,30009.0
2023-07-25 15:40:00,239.62,239.68,239.44,239.45,56191.0,236.0572,236.1163,235.8799,235.8897,56191.0
2023-07-25 15:45:00,239.45,239.53,238.95,239.16,132142.0,235.8897,235.9685,235.3972,235.604,132142.0
2023-07-25 15:50:00,239.14,239.53,239.02,239.53,103394.0,235.5843,235.9685,235.4661,235.9685,103394.0
2023-07-25 15:55:00,239.54,239.61,238.56,238.72,306336.0,235.9784,236.0473,235.0129,235.1706,306336.0
2023-07-26 09:30:00,231.28,236.27,227.68,235.22,693176.0,227.8412,232.757,224.2947,231.7226,693176.0
2023-07-26 09:35:00,235.09,238.1,234.88,236.76,240437.0,231.5945,234.5598,231.3877,233.2397,240437.0
2023-07-26 09:40:00,236.82,238.32,236.8,237.33,110761.0,233.2988,234.7765,233.2791,233.8012,110761.0
2023-07-26 09:45:00,237.46,238.85,237.39,238.21,67911.0,233.9293,235.2986,233.8603,234.6682,67911.0
2023-07-26 09:50:00,238.16,238.16,237.12,237.43,76788.0,234.6189,234.6189,233.5944,233.8998,76788.0
2023-07-26 09:55:00,237.52,237.52,236.73,236.87,64926.0,233.9884,233.9884,233.2102,233.3481,64926.0
2023-07-26 10:00:00,236.84,237.68,235.72,236.15,70818.0,233.3185,234.146,232.2152,232.6388,70818.0
2023-07-26 10:05:00,236.15,236.68,235.99,236.43,86357.0,232.6388,233.1609,232.4812,232.9146,86357.0
2023-07-26 10:10:00,236.47,237.38,236.43,237.23,34819.0,232.954,233.8505,232.9146,233.7027,34819.0
2023-07-26 10:15:00,237.24,237.3,236.39,236.39,40117.0,233.7126,233.7717,232.8752,232.8752,40117.0
2023-07-26 10:20:00,236.44,237.3,235.93,237.25,78631.0,232.9245,233.7717,232.4221,233.7224,78631.0
2023-07-26 10:25:00,237.15,237.29,236.59,236.7,35020.0,233.6239,233.7618,233.0722,233.1806,35020.0
2023-07-26 10:30:00,236.76,236.96,236.47,236.64,24470.0,233.2397,233.4367,232.954,233.1215,24470.0
2023-07-26 10:35:00,236.63,236.88,236.22,236.83,44415.0,233.1116,233.3579,232.7077,233.3087,44415.0
2023-07-26 10:40:00,236.79,237.07,236.74,236.77,40225.0,233.2693,233.5451,233.22,233.2496,40225.0
2023-07-26 10:45:00,236.82,236.82,236.44,236.54,35363.0,233.2988,233.2988,232.9245,233.023,35363.0
2023-07-26 10:50:00,236.58,237.22,236.56,236.81,46756.0,233.0624,233.6929,233.0427,233.289,46756.0
2023-07-26 10:55:00,236.76,236.92,236.0,236.01,45251.0,233.2397,233.3973,232.491,232.5009,45251.0
2023-07-26 11:00:00,236.0,236.45,235.83,236.33,79254.0,232.491,232.9343,232.3235,232.8161,79254.0
2023-07-26 11:05:00,236.28,236.33,235.56,235.69,46825.0,232.7669,232.8161,232.0576,232.1856,46825.0
2023-07-26 11:10:00,235.86,235.96,235.57,235.96,17370.0,232.3531,232.4516,232.0674,232.4516,17370.0
2023-07-26 11:15:00,235.93,236.45,235.79,236.26,38394.0,232.4221,232.9343,232.2841,232.7471,38394.0
2023-07-26 11:20:00,236.18,236.18,235.2,235.21,24303.0,232.6683,232.6683,231.7029,231.7128,24303.0
2023-07-26 11:25:00,235.24,236.42,235.24,236.34,47596.0,231.7423,232.9048,231.7423,232.826,47596.0
2023-07-26 11:30:00,236.28,236.33,236.01,236.12,23252.0,232.7669,232.8161,232.5009,232.6092,23252.0
2023-07-26 11:35:00,236.16,236.19,235.57,235.57,23543.0,232.6486,232.6782,232.0674,232.0674,23543.0
2023-07-26 11:40:00,235.6,235.87,235.51,235.58,27224.0,232.097,232.3629,232.0083,232.0773,27224.0
2023-07-26 11:45:00,235.62,235.67,235.16,235.16,24969.0,232.1167,232.1659,231.6635,231.6635,24969.0
2023-07-26 11:50:00,235.16,235.31,234.96,235.0,49337.0,231.6635,231.8113,231.4665,231.5059,49337.0
2023-07-26 11:55:00,235.0,235.42,234.97,235.41,52530.0,231.5059,231.9196,231.4763,231.9098,52530.0
2023-07-26 12:00:00,235.42,235.53,235.31,235.51,30399.0,231.9196,232.028,231.8113,232.0083,30399.0
2023-07-26 12:05:00,235.49,235.69,235.44,235.58,26392.0,231.9886,232.1856,231.9393,232.0773,26392.0
2023-07-26 12:10:00,235.61,235.67,235.59,235.61,23972.0,232.1068,232.1659,232.0871,232.1068,23972.0
2023-07-26 12:15:00,235.62,235.89,235.62,235.89,28156.0,232.1167,232.3826,232.1167,232.3826,28156.0
2023-07-26 12:20:00,235.89,235.92,235.69,235.78,41562.0,232.3826,232.4122,232.1856,232.2743,41562.0
2023-07-26 12:25:00,235.78,235.78,235.5,235.65,28527.0,232.2743,232.2743,231.9984,232.1462,28527.0
2023-07-26 12:30:00,235.65,235.73,235.58,235.61,26460.0,232.1462,232.225,232.0773,232.1068,26460.0
2023-07-26 12:35:00,235.61,235.65,235.45,235.45,27851.0,232.1068,232.1462,231.9492,231.9492,27851.0
2023-07-26 12:40:00,235.43,235.47,235.29,235.41,38427.0,231.9295,231.9689,231.7916,231.9098,38427.0
2023-07-26 12:45:00,235.41,235.41,235.17,235.21,33464.0,231.9098,231.9098,231.6734,231.7128,33464.0
2023-07-26 12:50:00,235.19,235.19,234.99,235.15,88408.0,231.6931,231.6931,231.496,231.6537,88408.0
2023-07-26 12:55:00,235.15,235.33,235.09,235.3,80288.0,231.6537,231.831,231.5945,231.8014,80288.0
2023-07-26 13:00:00,235.27,235.3,235.17,235.25,34674.0,231.7719,231.8014,231.6734,231.7522,34674.0
2023-07-26 13:05:00,235.27,235.27,235.0,235.05,31117.0,231.7719,231.7719,231.5059,231.5551,31117.0
2023-07-26 13:10:00,235.05,235.29,234.98,235.29,50400.0,231.5551,231.7916,231.4862,231.7916,50400.0
2023-07-26 13:15:00,235.3,235.72,235.3,235.72,25945.0,231.8014,232.2152,231.8014,232.2152,25945.0
2023-07-26 13:20:00,235.71,235.94,235.7,235.89,30117.0,232.2053,232.4319,232.1955,232.3826,30117.0
2023-07-26 13:25:00,235.9,235.94,235.79,235.9,19685.0,232.3925,232.4319,232.2841,232.3925,19685.0
2023-07-26 13:30:00,235.86,235.86,235.41,235.53,27541.0,232.3531,232.3531,231.9098,232.028,27541.0
2023-07-26 13:35:00,235.51,235.59,235.38,235.41,20562.0,232.0083,232.0871,231.8802,231.9098,20562.0
2023-07-26 13:40:00,235.41,235.49,235.34,235.45,18978.0,231.9098,231.9886,231.8408,231.9492,18978.0
2023-07-26 13:45:00,235.48,235.73,235.41,235.45,22723.0,231.9787,232.225,231.9098,231.9492,22723.0
2023-07-26 13:50:00,235.45,235.57,235.34,235.57,19572.0,231.9492,232.0674,231.8408,232.0674,19572.0
2023-07-26 13:55:00,235.57,235.73,235.55,235.67,13736.0,232.0674,232.225,232.0477,232.1659,13736.0
2023-07-26 14:00:00,235.7,236.1,235.51,236.02,21652.0,232.1955,232.5895,232.0083,232.5107,21652.0
2023-07-26 14:05:00,236.1,236.35,236.04,236.3,17287.0,232.5895,232.8358,232.5304,232.7866,17287.0
2023-07-26 14:10:00,236.32,236.66,236.32,236.63,18241.0,232.8063,233.1412,232.8063,233.1116,18241.0
2023-07-26 14:15:00,236.69,236.84,236.68,236.83,24294.0,233.1708,233.3185,233.1609,233.3087,24294.0
2023-07-26 14:20:00,236.79,236.83,236.5,236.5,21616.0,233.2693,233.3087,232.9836,232.9836,21616.0
2023-07-26 14:25:00,236.5,236.57,236.2,236.48,21197.0,232.9836,233.0525,232.688,232.9639,21197.0
2023-07-26 14:30:00,236.52,236.58,236.21,236.39,27597.0,233.0033,233.0624,232.6979,232.8752,27597.0
2023-07-26 14:35:00,236.5,237.32,236.49,237.31,33878.0,232.9836,233.7914,232.9737,233.7815,33878.0
2023-07-26 14:40:00,237.31,237.71,237.12,237.45,38677.0,233.7815,234.1756,233.5944,233.9195,38677.0
2023-07-26 14:45:00,237.44,237.69,237.11,237.34,25095.0,233.9096,234.1559,233.5845,233.8111,25095.0
2023-07-26 14:50:00,237.37,237.41,237.12,237.39,17098.0,233.8406,233.88,233.5944,233.8603,17098.0
2023-07-26 14:55:00,237.41,237.41,236.86,237.03,31858.0,233.88,233.88,233.3382,233.5057,31858.0
2023-07-26 15:00:00,237.06,237.28,236.92,237.16,16386.0,233.5353,233.752,233.3973,233.6338,16386.0
2023-07-26 15:05:00,237.16,237.16,236.0,236.0,38352.0,233.6338,233.6338,232.491,232.491,38352.0
2023-07-26 15:10:00,236.01,236.54,235.95,236.38,80085.0,232.5009,233.023,232.4418,232.8654,80085.0
2023-07-26 15:15:00,236.39,236.43,235.85,236.11,29718.0,232.8752,232.9146,232.3432,232.5994,29718.0
2023-07-26 15:20:00,236.08,236.37,236.04,236.08,70022.0,232.5698,232.8555,232.5304,232.5698,70022.0
2023-07-26 15:25:00,236.08,236.32,236.07,236.32,28834.0,232.5698,232.8063,232.56,232.8063,28834.0
2023-07-26 15:30:00,236.32,236.5,235.96,236.49,55773.0,232.8063,232.9836,232.4516,232.9737,55773.0
2023-07-26 15:35:00,236.5,236.67,236.45,236.64,53589.0,232.9836,233.1511,232.9343,233.1215,53589.0
2023-07-26 15:40:00,236.64,236.85,236.52,236.56,102450.0,233.1215,233.3284,233.0033,233.0427,102450.0
2023-07-26 15:45:00,236.59,236.59,236.22,236.22,93521.0,233.0722,233.0722,232.7077,232.7077,93521.0
2023-07-26 15:50:00,236.2,236.6,236.08,236.53,176720.0,232.688,233.0821,232.5698,233.0131,176720.0
2023-07-26 15:55:00,236.53,237.2,236.41,237.14,319012.0,233.0131,233.6732,232.8949,233.6141,319012.0
2023-07-27 09:30:00,237.42,238.66,237.42,237.64,179503.0,233.8899,235.1115,233.8899,234.1066,179503.0
2023-07-27 09:35:00,237.65,238.37,237.59,238.23,86306.0,234.1165,234.8258,234.0574,234.6879,86306.0
2023-07-27 09:40:00,238.25,238.56,236.78,237.06,155645.0,234.7076,235.0129,233.2594,233.5353,155645.0
2023-07-27 09:45:00,237.07,237.63,236.51,236.52,61417.0,233.5451,234.0968,232.9934,233.0033,61417.0
2023-07-27 09:50:00,236.53,237.81,236.53,237.58,56399.0,233.0131,234.2741,233.0131,234.0475,56399.0
2023-07-27 09:55:00,237.58,237.99,237.53,237.65,37168.0,234.0475,234.4514,233.9983,234.1165,37168.0
2023-07-27 10:00:00,237.63,237.63,236.09,236.31,58012.0,234.0968,234.0968,232.5797,232.7964,58012.0
2023-07-27 10:05:00,236.27,236.75,236.1,236.22,59647.0,232.757,233.2299,232.5895,232.7077,59647.0
2023-07-27 10:10:00,236.22,236.75,236.18,236.4,106044.0,232.7077,233.2299,232.6683,232.8851,106044.0
2023-07-27 10:15:00,236.44,236.88,236.02,236.15,38257.0,232.9245,233.3579,232.5107,232.6388,38257.0
2023-07-27 10:20:00,236.09,236.78,236.07,236.27,39774.0,232.5797,233.2594,232.56,232.757,39774.0
2023-07-27 10:25:00,236.23,236.57,236.05,236.1,33740.0,232.7176,233.0525,232.5403,232.5895,33740.0
2023-07-27 10:30:00,236.12,237.03,236.06,236.88,47551.0,232.6092,233.5057,232.5501,233.3579,47551.0
2023-07-27 10:35:00,236.98,236.98,236.21,236.26,45767.0,233.4564,233.4564,232.6979,232.7471,45767.0
2023-07-27 10:40:00,236.28,236.35,235.8,235.8,44090.0,232.7669,232.8358,232.294,232.294,44090.0
2023-07-27 10:45:00,235.8,236.1,235.58,235.74,66707.0,232.294,232.5895,232.0773,232.2349,66707.0
2023-07-27 10:50:00,235.74,235.99,235.55,235.59,25583.0,232.2349,232.4812,232.0477,232.0871,25583.0
2023-07-27 10:55:00,235.58,235.77,234.93,234.97,65729.0,232.0773,232.2644,231.4369,231.4763,65729.0
2023-07-27 11:00:00,235.0,235.34,234.92,234.93,68065.0,231.5059,231.8408,231.4271,231.4369,68065.0
2023-07-27 11:05:00,234.95,235.06,234.62,234.63,60483.0,231.4566,231.565,231.1315,231.1414,60483.0
2023-07-27 11:10:00,234.65,234.9,234.37,234.84,31826.0,231.1611,231.4074,230.8852,231.3483,31826.0
2023-07-27 11:15:00,234.85,235.01,234.73,234.91,39662.0,231.3581,231.5157,231.2399,231.4172,39662.0
2023-07-27 11:20:00,234.89,235.2,234.87,235.09,18226.0,231.3975,231.7029,231.3778,231.5945,18226.0
2023-07-27 11:25:00,235.08,235.14,234.7,234.81,47987.0,231.5847,231.6438,231.2103,231.3187,47987.0
2023-07-27 11:30:00,234.82,235.29,234.82,235.24,23347.0,231.3286,231.7916,231.3286,231.7423,23347.0
2023-07-27 11:35:00,235.25,235.27,234.98,235.09,48735.0,231.7522,231.7719,231.4862,231.5945,48735.0
2023-07-27 11:40:00,235.07,235.07,234.35,234.38,28594.0,231.5748,231.5748,230.8655,230.8951,28594.0
2023-07-27 11:45:00,234.37,234.5,234.13,234.21,41537.0,230.8852,231.0133,230.6488,230.7276,41537.0
2023-07-27 11:50:00,234.22,234.46,234.06,234.16,46281.0,230.7375,230.9739,230.5799,230.6784,46281.0
2023-07-27 11:55:00,234.19,234.19,233.77,233.87,81086.0,230.7079,230.7079,230.2942,230.3927,81086.0
2023-07-27 12:00:00,233.88,233.88,233.46,233.73,52309.0,230.4025,230.4025,229.9888,230.2548,52309.0
2023-07-27 12:05:00,233.75,233.91,233.68,233.89,40565.0,230.2745,230.4321,230.2055,230.4124,40565.0
2023-07-27 12:10:00,233.87,233.95,233.7,233.72,73852.0,230.3927,230.4715,230.2252,230.2449,73852.0
2023-07-27 12:15:00,233.79,234.13,233.76,234.06,24145.0,230.3139,230.6488,230.2843,230.5799,24145.0
2023-07-27 12:20:00,234.04,234.09,233.85,234.02,25819.0,230.5602,230.6094,230.373,230.5405,25819.0
2023-07-27 12:25:00,234.0,234.36,233.98,234.36,18023.0,230.5208,230.8754,230.501,230.8754,18023.0
2023-07-27 12:30:00,234.33,234.46,234.09,234.26,45877.0,230.8458,230.9739,230.6094,230.7769,45877.0
2023-07-27 12:35:00,234.2,234.56,234.2,234.36,21498.0,230.7178,231.0724,230.7178,230.8754,21498.0
2023-07-27 12:40:00,234.39,234.47,234.18,234.23,9581.0,230.905,230.9838,230.6981,230.7473,9581.0
2023-07-27 12:45:00,234.2,234.34,234.11,234.3,15942.0,230.7178,230.8557,230.6291,230.8163,15942.0
2023-07-27 12:50:00,234.29,234.44,234.27,234.36,13395.0,230.8064,230.9542,230.7867,230.8754,13395.0
2023-07-27 12:55:00,234.36,234.5,234.28,234.29,33242.0,230.8754,231.0133,230.7966,230.8064,33242.0
2023-07-27 13:00:00,234.35,234.46,234.27,234.35,15054.0,230.8655,230.9739,230.7867,230.8655,15054.0
2023-07-27 13:05:00,234.35,234.38,233.94,234.13,30485.0,230.8655,230.8951,230.4616,230.6488,30485.0
2023-07-27 13:10:00,234.13,234.25,233.9,234.05,24851.0,230.6488,230.767,230.4222,230.57,24851.0
2023-07-27 13:15:00,234.05,234.21,233.91,234.03,41032.0,230.57,230.7276,230.4321,230.5503,41032.0
2023-07-27 13:20:00,234.03,234.22,233.91,234.17,17916.0,230.5503,230.7375,230.4321,230.6882,17916.0
2023-07-27 13:25:00,234.17,234.24,234.04,234.13,38667.0,230.6882,230.7572,230.5602,230.6488,38667.0
2023-07-27 13:30:00,234.13,234.16,233.97,234.06,47654.0,230.6488,230.6784,230.4912,230.5799,47654.0
2023-07-27 13:35:00,234.01,234.1,233.73,233.8,30750.0,230.5306,230.6193,230.2548,230.3237,30750.0
2023-07-27 13:40:00,233.75,234.12,233.62,234.06,44608.0,230.2745,230.639,230.1464,230.5799,44608.0
2023-07-27 13:45:00,234.09,234.26,234.03,234.19,28030.0,230.6094,230.7769,230.5503,230.7079,28030.0
2023-07-27 13:50:00,234.25,234.4,234.17,234.32,15497.0,230.767,230.9148,230.6882,230.836,15497.0
2023-07-27 13:55:00,234.35,234.38,234.24,234.35,13117.0,230.8655,230.8951,230.7572,230.8655,13117.0
2023-07-27 14:00:00,234.27,234.27,234.04,234.17,19895.0,230.7867,230.7867,230.5602,230.6882,19895.0
2023-07-27 14:05:00,234.14,234.17,233.6,233.63,18942.0,230.6587,230.6882,230.1267,230.1563,18942.0
2023-07-27 14:10:00,233.6,233.61,233.4,233.49,49839.0,230.1267,230.1365,229.9297,230.0183,49839.0
2023-07-27 14:15:00,233.49,233.73,233.46,233.69,45105.0,230.0183,230.2548,229.9888,230.2154,45105.0
2023-07-27 14:20:00,233.69,233.85,233.6,233.61,45244.0,230.2154,230.373,230.1267,230.1365,45244.0
2023-07-27 14:25:00,233.61,233.61,233.23,233.41,18613.0,230.1365,230.1365,229.7622,229.9395,18613.0
2023-07-27 14:30:00,233.39,233.53,233.23,233.26,33110.0,229.9198,230.0577,229.7622,229.7918,33110.0
2023-07-27 14:35:00,233.26,233.33,232.96,233.11,39938.0,229.7918,229.8607,229.4962,229.644,39938.0
2023-07-27 14:40:00,233.11,233.47,233.06,233.45,30195.0,229.644,229.9986,229.5947,229.9789,30195.0
2023-07-27 14:45:00,233.45,233.75,233.4,233.66,59789.0,229.9789,230.2745,229.9297,230.1858,59789.0
2023-07-27 14:50:00,233.64,233.72,233.45,233.55,37079.0,230.1661,230.2449,229.9789,230.0774,37079.0
2023-07-27 14:55:00,233.54,233.66,233.42,233.57,28676.0,230.0676,230.1858,229.9494,230.0971,28676.0
2023-07-27 15:00:00,233.53,233.57,233.26,233.31,29009.0,230.0577,230.0971,229.7918,229.841,29009.0
2023-07-27 15:05:00,233.31,233.4,233.04,233.4,27269.0,229.841,229.9297,229.575,229.9297,27269.0
2023-07-27 15:10:00,233.42,233.63,233.35,233.58,26440.0,229.9494,230.1563,229.8804,230.107,26440.0
2023-07-27 15:15:00,233.55,233.65,233.5,233.57,20528.0,230.0774,230.176,230.0282,230.0971,20528.0
2023-07-27 15:20:00,233.6,233.62,233.39,233.42,38605.0,230.1267,230.1464,229.9198,229.9494,38605.0
2023-07-27 15:25:00,233.43,233.65,233.4,233.52,36054.0,229.9592,230.176,229.9297,230.0479,36054.0
2023-07-27 15:30:00,233.5,233.98,233.49,233.94,36882.0,230.0282,230.501,230.0183,230.4616,36882.0
2023-07-27 15:35:00,233.96,234.14,233.87,233.96,40583.0,230.4813,230.6587,230.3927,230.4813,40583.0
2023-07-27 15:40:00,233.96,234.16,233.87,234.12,61188.0,230.4813,230.6784,230.3927,230.639,61188.0
2023-07-27 15:45:00,234.13,234.17,233.9,234.01,85097.0,230.6488,230.6882,230.4222,230.5306,85097.0
2023-07-27 15:50:00,233.98,234.48,233.92,234.2,117292.0,230.501,230.9936,230.4419,230.7178,117292.0
2023-07-27 15:55:00,234.19,234.59,233.87,234.45,285916.0,230.7079,231.102,230.3927,230.9641,285916.0
2023-07-28 09:30:00,234.58,235.31,234.15,234.28,157809.0,231.0921,231.8113,230.6685,230.7966,157809.0
2023-07-28 09:35:00,234.24,234.91,234.11,234.65,63319.0,230.7572,231.4172,230.6291,231.1611,63319.0
2023-07-28 09:40:00,234.66,234.91,234.55,234.59,59688.0,231.1709,231.4172,231.0626,231.102,59688.0
2023-07-28 09:45:00,234.59,234.99,234.52,234.95,64900.0,231.102,231.496,231.033,231.4566,64900.0
2023-07-28 09:50:00,234.96,235.16,234.4,234.44,51648.0,231.4665,231.6635,230.9148,230.9542,51648.0
2023-07-28 09:55:00,234.46,234.72,234.29,234.61,54684.0,230.9739,231.23,230.8064,231.1217,54684.0
2023-07-28 10:00:00,234.61,235.42,234.6,235.32,60777.0,231.1217,231.9196,231.1118,231.8211,60777.0
2023-07-28 10:05:00,235.35,235.36,235.08,235.3,43825.0,231.8507,231.8605,231.5847,231.8014,43825.0
2023-07-28 10:10:00,235.26,235.68,235.01,235.55,62900.0,231.762,232.1758,231.5157,232.0477,62900.0
2023-07-28 10:15:00,235.55,235.76,235.2,235.54,59750.0,232.0477,232.2546,231.7029,232.0379,59750.0
2023-07-28 10:20:00,235.51,235.57,235.26,235.46,50577.0,232.0083,232.0674,231.762,231.959,50577.0
2023-07-28 10:25:00,235.46,235.5,234.91,235.23,53640.0,231.959,231.9984,231.4172,231.7325,53640.0
2023-07-28 10:30:00,235.23,235.27,234.98,235.12,87888.0,231.7325,231.7719,231.4862,231.6241,87888.0
2023-07-28 10:35:00,235.11,235.25,235.01,235.02,48631.0,231.6142,231.7522,231.5157,231.5256,48631.0
2023-07-28 10:40:00,235.01,235.13,234.83,235.0,44341.0,231.5157,231.6339,231.3384,231.5059,44341.0
2023-07-28 10:45:00,235.05,235.21,234.99,235.19,58545.0,231.5551,231.7128,231.496,231.6931,58545.0
2023-07-28 10:50:00,235.2,235.28,235.04,235.11,19397.0,231.7029,231.7817,231.5453,231.6142,19397.0
2023-07-28 10:55:00,235.11,235.5,235.06,235.5,24328.0,231.6142,231.9984,231.565,231.9984,24328.0
2023-07-28 11:00:00,235.53,235.53,235.12,235.2,33174.0,232.028,232.028,231.6241,231.7029,33174.0
2023-07-28 11:05:00,235.18,235.21,234.93,235.13,31123.0,231.6832,231.7128,231.4369,231.6339,31123.0
2023-07-28 11:10:00,235.14,235.29,235.09,235.22,26319.0,231.6438,231.7916,231.5945,231.7226,26319.0
2023-07-28 11:15:00,235.25,235.67,235.2,235.58,30137.0,231.7522,232.1659,231.7029,232.0773,30137.0
2023-07-28 11:20:00,235.57,235.88,235.57,235.86,25339.0,232.0674,232.3728,232.0674,232.3531,25339.0
2023-07-28 11:25:00,235.81,235.88,235.61,235.64,25001.0,232.3038,232.3728,232.1068,232.1364,25001.0
2023-07-28 11:30:00,235.63,235.65,235.39,235.45,23727.0,232.1265,232.1462,231.8901,231.9492,23727.0
2023-07-28 11:35:00,235.44,235.74,235.42,235.66,28338.0,231.9393,232.2349,231.9196,232.1561,28338.0
2023-07-28 11:40:00,235.68,235.81,235.62,235.74,18648.0,232.1758,232.3038,232.1167,232.2349,18648.0
2023-07-28 11:45:00,235.72,235.78,235.52,235.55,13185.0,232.2152,232.2743,232.0182,232.0477,13185.0
2023-07-28 11:50:00,235.52,235.6,235.36,235.45,27665.0,232.0182,232.097,231.8605,231.9492,27665.0
2023-07-28 11:55:00,235.42,235.44,235.21,235.42,29371.0,231.9196,231.9393,231.7128,231.9196,29371.0
2023-07-28 12:00:00,235.4,235.44,234.76,235.01,43992.0,231.8999,231.9393,231.2695,231.5157,43992.0
2023-07-28 12:05:00,235.01,235.43,234.98,235.4,17752.0,231.5157,231.9295,231.4862,231.8999,17752.0
2023-07-28 12:10:00,235.41,235.53,235.27,235.27,18360.0,231.9098,232.028,231.7719,231.7719,18360.0
2023-07-28 12:15:00,235.28,235.36,235.23,235.27,14334.0,231.7817,231.8605,231.7325,231.7719,14334.0
2023-07-28 12:20:00,235.27,235.28,235.2,235.21,18925.0,231.7719,231.7817,231.7029,231.7128,18925.0
2023-07-28 12:25:00,235.21,235.54,235.21,235.52,33410.0,231.7128,232.0379,231.7128,232.0182,33410.0
2023-07-28 12:30:00,235.54,235.63,235.31,235.63,25057.0,232.0379,232.1265,231.8113,232.1265,25057.0
2023-07-28 12:35:00,235.6,235.69,235.43,235.46,22152.0,232.097,232.1856,231.9295,231.959,22152.0
2023-07-28 12:40:00,235.45,235.49,235.39,235.42,23880.0,231.9492,231.9886,231.8901,231.9196,23880.0
2023-07-28 12:45:00,235.45,235.51,235.44,235.48,26016.0,231.9492,232.0083,231.9393,231.9787,26016.0
2023-07-28 12:50:00,235.47,235.61,235.46,235.5,22986.0,231.9689,232.1068,231.959,231.9984,22986.0
2023-07-28 12:55:00,235.52,235.56,235.35,235.42,31273.0,232.0182,232.0576,231.8507,231.9196,31273.0
2023-07-28 13:00:00,235.41,235.41,235.08,235.09,20201.0,231.9098,231.9098,231.5847,231.5945,20201.0
2023-07-28 13:05:00,235.06,235.06,234.82,234.87,28202.0,231.565,231.565,231.3286,231.3778,28202.0
2023-07-28 13:10:00,234.86,234.87,234.69,234.73,32355.0,231.368,231.3778,231.2005,231.2399,32355.0
2023-07-28 13:15:00,234.71,234.72,234.53,234.6,34911.0,231.2202,231.23,231.0429,231.1118,34911.0
2023-07-28 13:20:00,234.58,234.69,234.47,234.55,39387.0,231.0921,231.2005,230.9838,231.0626,39387.0
2023-07-28 13:25:00,234.53,234.68,234.47,234.5,16180.0,231.0429,231.1906,230.9838,231.0133,16180.0
2023-07-28 13:30:00,234.5,234.64,234.37,234.42,53719.0,231.0133,231.1512,230.8852,230.9345,53719.0
2023-07-28 13:35:00,234.4,234.44,234.25,234.31,22545.0,230.9148,230.9542,230.767,230.8261,22545.0
2023-07-28 13:40:00,234.28,234.31,233.81,233.97,48866.0,230.7966,230.8261,230.3336,230.4912,48866.0
2023-07-28 13:45:00,233.98,233.98,233.71,233.81,32406.0,230.501,230.501,230.2351,230.3336,32406.0
2023-07-28 13:50:00,233.8,234.1,233.75,234.09,21742.0,230.3237,230.6193,230.2745,230.6094,21742.0
2023-07-28 13:55:00,234.09,234.34,234.07,234.25,42625.0,230.6094,230.8557,230.5897,230.767,42625.0
2023-07-28 14:00:00,234.25,234.43,234.23,234.43,29194.0,230.767,230.9444,230.7473,230.9444,29194.0
2023-07-28 14:05:00,234.42,234.49,234.32,234.49,15315.0,230.9345,231.0035,230.836,231.0035,15315.0
2023-07-28 14:10:00,234.49,234.58,234.41,234.42,31680.0,231.0035,231.0921,230.9247,230.9345,31680.0
2023-07-28 14:15:00,234.42,234.59,234.38,234.43,29937.0,230.9345,231.102,230.8951,230.9444,29937.0
2023-07-28 14:20:00,234.45,234.62,234.44,234.49,23365.0,230.9641,231.1315,230.9542,231.0035,23365.0
2023-07-28 14:25:00,234.5,234.53,234.32,234.43,19549.0,231.0133,231.0429,230.836,230.9444,19549.0
2023-07-28 14:30:00,234.41,234.41,234.11,234.12,19076.0,230.9247,230.9247,230.6291,230.639,19076.0
2023-07-28 14:35:00,234.12,234.18,233.97,234.09,21174.0,230.639,230.6981,230.4912,230.6094,21174.0
2023-07-28 14:40:00,234.07,234.12,233.96,234.12,24503.0,230.5897,230.639,230.4813,230.639,24503.0
2023-07-28 14:45:00,234.13,234.37,234.11,234.32,22834.0,230.6488,230.8852,230.6291,230.836,22834.0
2023-07-28 14:50:00,234.34,234.71,234.32,234.68,14006.0,230.8557,231.2202,230.836,231.1906,14006.0
2023-07-28 14:55:00,234.66,234.76,234.49,234.65,30348.0,231.1709,231.2695,231.0035,231.1611,30348.0
2023-07-28 15:00:00,234.66,234.97,234.57,234.96,28777.0,231.1709,231.4763,231.0823,231.4665,28777.0
2023-07-28 15:05:00,234.94,234.96,234.83,234.93,25507.0,231.4468,231.4665,231.3384,231.4369,25507.0
2023-07-28 15:10:00,234.92,235.03,234.84,234.97,22873.0,231.4271,231.5354,231.3483,231.4763,22873.0
2023-07-28 15:15:00,234.98,235.17,234.94,235.14,29290.0,231.4862,231.6734,231.4468,231.6438,29290.0
2023-07-28 15:20:00,235.13,235.21,235.06,235.14,44747.0,231.6339,231.7128,231.565,231.6438,44747.0
2023-07-28 15:25:00,235.16,235.36,235.14,235.25,64361.0,231.6635,231.8605,231.6438,231.7522,64361.0
2023-07-28 15:30:00,235.27,235.47,235.22,235.44,60946.0,231.7719,231.9689,231.7226,231.9393,60946.0
2023-07-28 15:35:00,235.42,235.59,235.4,235.51,53176.0,231.9196,232.0871,231.8999,232.0083,53176.0
2023-07-28 15:40:00,235.5,235.57,235.31,235.41,49008.0,231.9984,232.0674,231.8113,231.9098,49008.0
2023-07-28 15:45:00,235.4,235.47,235.24,235.26,74329.0,231.8999,231.9689,231.7423,231.762,74329.0
2023-07-28 15:50:00,235.26,235.52,234.79,235.42,84815.0,231.762,232.0182,231.299,231.9196,84815.0
2023-07-28 15:55:00,235.41,235.75,235.26,235.67,244567.0,231.9098,232.2447,231.762,232.1659,244567.0
2023-07-31 09:30:00,236.0,237.73,236.0,237.38,204214.0,232.491,234.1953,232.491,233.8505,204214.0
2023-07-31 09:35:00,237.43,238.42,237.43,237.84,88738.0,233.8998,234.875,233.8998,234.3037,88738.0
2023-07-31 09:40:00,237.84,238.0,237.7,237.7,51254.0,234.3037,234.4613,234.1657,234.1657,51254.0
2023-07-31 09:45:00,237.73,237.74,237.15,237.49,46609.0,234.1953,234.2051,233.6239,233.9589,46609.0
2023-07-31 09:50:00,237.51,237.7,237.39,237.65,39665.0,233.9786,234.1657,233.8603,234.1165,39665.0
2023-07-31 09:55:00,237.62,237.63,237.0,237.57,51877.0,234.0869,234.0968,233.4761,234.0377,51877.0
2023-07-31 10:00:00,237.59,237.66,237.0,237.06,41072.0,234.0574,234.1263,233.4761,233.5353,41072.0
2023-07-31 10:05:00,237.06,237.35,236.99,237.26,24068.0,233.5353,233.8209,233.4663,233.7323,24068.0
2023-07-31 10:10:00,237.29,237.34,237.11,237.33,17505.0,233.7618,233.8111,233.5845,233.8012,17505.0
2023-07-31 10:15:00,237.42,237.46,236.99,237.02,32313.0,233.8899,233.9293,233.4663,233.4958,32313.0
2023-07-31 10:20:00,237.02,237.39,237.01,237.38,22564.0,233.4958,233.8603,233.486,233.8505,22564.0
2023-07-31 10:25:00,237.41,237.65,237.4,237.64,25253.0,233.88,234.1165,233.8702,234.1066,25253.0
2023-07-31 10:30:00,237.64,237.77,237.42,237.5,25241.0,234.1066,234.2347,233.8899,233.9687,25241.0
2023-07-31 10:35:00,237.5,237.66,237.39,237.57,17277.0,233.9687,234.1263,233.8603,234.0377,17277.0
2023-07-31 10:40:00,237.57,237.79,237.53,237.73,18758.0,234.0377,234.2544,233.9983,234.1953,18758.0
2023-07-31 10:45:00,237.74,237.97,237.49,237.94,27251.0,234.2051,234.4317,233.9589,234.4022,27251.0
2023-07-31 10:50:00,237.9,237.93,237.53,237.53,19105.0,234.3628,234.3923,233.9983,233.9983,19105.0
2023-07-31 10:55:00,237.49,237.64,237.35,237.63,28351.0,233.9589,234.1066,233.8209,234.0968,28351.0
2023-07-31 11:00:00,237.72,237.94,237.66,237.81,22283.0,234.1854,234.4022,234.1263,234.2741,22283.0
2023-07-31 11:05:00,237.8,237.81,237.51,237.51,20362.0,234.2642,234.2741,233.9786,233.9786,20362.0
2023-07-31 11:10:00,237.5,237.57,237.29,237.29,24942.0,233.9687,234.0377,233.7618,233.7618,24942.0
2023-07-31 11:15:00,237.31,237.49,237.27,237.39,31993.0,233.7815,233.9589,233.7421,233.8603,31993.0
2023-07-31 11:20:00,237.38,237.41,237.24,237.3,13213.0,233.8505,233.88,233.7126,233.7717,13213.0
2023-07-31 11:25:00,237.31,237.64,237.29,237.64,30800.0,233.7815,234.1066,233.7618,234.1066,30800.0
2023-07-31 11:30:00,237.56,237.65,237.24,237.24,26174.0,234.0278,234.1165,233.7126,233.7126,26174.0
2023-07-31 11:35:00,237.28,237.4,237.24,237.28,14351.0,233.752,233.8702,233.7126,233.752,14351.0
2023-07-31 11:40:00,237.26,237.62,237.26,237.58,15291.0,233.7323,234.0869,233.7323,234.0475,15291.0
2023-07-31 11:45:00,237.61,237.66,237.51,237.55,10748.0,234.0771,234.1263,233.9786,234.018,10748.0
2023-07-31 11:50:00,237.59,237.59,237.32,237.44,19076.0,234.0574,234.0574,233.7914,233.9096,19076.0
2023-07-31 11:55:00,237.4,237.45,237.16,237.16,11552.0,233.8702,233.9195,233.6338,233.6338,11552.0
2023-07-31 12:00:00,237.17,237.21,237.06,237.16,8119.0,233.6436,233.683,233.5353,233.6338,8119.0
2023-07-31 12:05:00,237.16,237.35,237.13,237.3,16485.0,233.6338,233.8209,233.6042,233.7717,16485.0
2023-07-31 12:10:00,237.3,237.36,237.22,237.28,10095.0,233.7717,233.8308,233.6929,233.752,10095.0
2023-07-31 12:15:00,237.26,237.35,237.15,237.33,28033.0,233.7323,233.8209,233.6239,233.8012,28033.0
2023-07-31 12:20:00,237.32,237.44,237.32,237.38,14973.0,233.7914,233.9096,233.7914,233.8505,14973.0
2023-07-31 12:25:00,237.39,237.44,237.3,237.39,13342.0,233.8603,233.9096,233.7717,233.8603,13342.0
2023-07-31 12:30:00,237.39,237.39,237.14,237.22,12824.0,233.8603,233.8603,233.6141,233.6929,12824.0
2023-07-31 12:35:00,237.19,237.22,237.08,237.21,11242.0,233.6633,233.6929,233.555,233.683,11242.0
2023-07-31 12:40:00,237.19,237.25,237.1,237.23,14759.0,233.6633,233.7224,233.5747,233.7027,14759.0
2023-07-31 12:45:00,237.22,237.42,237.22,237.42,12075.0,233.6929,233.8899,233.6929,233.8899,12075.0
2023-07-31 12:50:00,237.41,237.45,237.23,237.3,12284.0,233.88,233.9195,233.7027,233.7717,12284.0
2023-07-31 12:55:00,237.28,237.36,237.23,237.3,9982.0,233.752,233.8308,233.7027,233.7717,9982.0
2023-07-31 13:00:00,237.29,237.37,237.23,237.27,20016.0,233.7618,233.8406,233.7027,233.7421,20016.0
2023-07-31 13:05:00,237.25,237.51,237.25,237.51,9711.0,233.7224,233.9786,233.7224,233.9786,9711.0
2023-07-31 13:10:00,237.52,237.68,237.51,237.63,23220.0,233.9884,234.146,233.9786,234.0968,23220.0
2023-07-31 13:15:00,237.65,237.65,237.51,237.62,13086.0,234.1165,234.1165,233.9786,234.0869,13086.0
2023-07-31 13:20:00,237.63,237.8,237.61,237.78,17048.0,234.0968,234.2642,234.0771,234.2445,17048.0
2023-07-31 13:25:00,237.77,237.94,237.7,237.85,23658.0,234.2347,234.4022,234.1657,234.3135,23658.0
2023-07-31 13:30:00,237.86,237.95,237.82,237.92,11463.0,234.3234,234.412,234.284,234.3825,11463.0
2023-07-31 13:35:00,237.91,238.0,237.9,237.98,22136.0,234.3726,234.4613,234.3628,234.4416,22136.0
2023-07-31 13:40:00,237.99,238.07,237.9,238.05,11076.0,234.4514,234.5302,234.3628,234.5105,11076.0
2023-07-31 13:45:00,238.02,238.04,237.96,238.0,14717.0,234.481,234.5007,234.4219,234.4613,14717.0
2023-07-31 13:50:00,238.0,238.0,237.71,237.74,17538.0,234.4613,234.4613,234.1756,234.2051,17538.0
2023-07-31 13:55:00,237.74,237.84,237.71,237.77,19131.0,234.2051,234.3037,234.1756,234.2347,19131.0
2023-07-31 14:00:00,237.79,237.85,237.72,237.74,13324.0,234.2544,234.3135,234.1854,234.2051,13324.0
2023-07-31 14:05:00,237.76,237.8,237.54,237.56,19259.0,234.2248,234.2642,234.0081,234.0278,19259.0
2023-07-31 14:10:00,237.54,237.54,237.4,237.45,14221.0,234.0081,234.0081,233.8702,233.9195,14221.0
2023-07-31 14:15:00,237.44,237.46,237.34,237.35,9772.0,233.9096,233.9293,233.8111,233.8209,9772.0
2023-07-31 14:20:00,237.33,237.35,237.2,237.28,31212.0,233.8012,233.8209,233.6732,233.752,31212.0
2023-07-31 14:25:00,237.27,237.39,237.24,237.35,13153.0,233.7421,233.8603,233.7126,233.8209,13153.0
2023-07-31 14:30:00,237.34,237.39,237.26,237.34,13488.0,233.8111,233.8603,233.7323,233.8111,13488.0
2023-07-31 14:35:00,237.34,237.43,237.33,237.38,27157.0,233.8111,233.8998,233.8012,233.8505,27157.0
2023-07-31 14:40:00,237.39,237.4,237.29,237.35,14563.0,233.8603,233.8702,233.7618,233.8209,14563.0
2023-07-31 14:45:00,237.31,237.36,237.28,237.35,20116.0,233.7815,233.8308,233.752,233.8209,20116.0
2023-07-31 14:50:00,237.34,237.36,237.21,237.23,19888.0,233.8111,233.8308,233.683,233.7027,19888.0
2023-07-31 14:55:00,237.26,237.4,237.24,237.4,17273.0,233.7323,233.8702,233.7126,233.8702,17273.0
2023-07-31 15:00:00,237.4,237.44,237.3,237.32,20312.0,233.8702,233.9096,233.7717,233.7914,20312.0
2023-07-31 15:05:00,237.33,237.34,237.27,237.27,16433.0,233.8012,233.8111,233.7421,233.7421,16433.0
2023-07-31 15:10:00,237.27,237.32,237.17,237.31,21198.0,233.7421,233.7914,233.6436,233.7815,21198.0
2023-07-31 15:15:00,237.33,237.36,237.21,237.25,34693.0,233.8012,233.8308,233.683,233.7224,34693.0
2023-07-31 15:20:00,237.24,237.3,237.09,237.1,39281.0,233.7126,233.7717,233.5648,233.5747,39281.0
2023-07-31 15:25:00,237.08,237.18,237.03,237.12,33933.0,233.555,233.6535,233.5057,233.5944,33933.0
2023-07-31 15:30:00,237.13,237.25,237.0,237.03,52073.0,233.6042,233.7224,233.4761,233.5057,52073.0
2023-07-31 15:35:00,237.04,237.08,236.86,236.87,37246.0,233.5156,233.555,233.3382,233.3481,37246.0
2023-07-31 15:40:00,236.87,237.08,236.87,237.02,40840.0,233.3481,233.555,233.3481,233.4958,40840.0
2023-07-31 15:45:00,237.01,237.06,236.78,236.8,44629.0,233.486,233.5353,233.2594,233.2791,44629.0
2023-07-31 15:50:00,236.75,237.07,236.74,236.99,65299.0,233.2299,233.5451,233.22,233.4663,65299.0
2023-07-31 15:55:00,237.0,237.8,236.96,237.79,276889.0,233.4761,234.2642,233.4367,234.2544,276889.0
2023-08-01 09:30:00,237.14,237.81,237.0,237.55,132633.0,233.6141,234.2741,233.4761,234.018,132633.0
2023-08-01 09:35:00,237.56,238.7,237.48,238.53,84551.0,234.0278,235.1509,233.949,234.9834,84551.0
2023-08-01 09:40:00,238.52,239.34,238.52,239.26,88227.0,234.9735,235.7814,234.9735,235.7025,88227.0
2023-08-01 09:45:00,239.25,239.43,238.88,239.08,40317.0,235.6927,235.87,235.3282,235.5252,40317.0
2023-08-01 09:50:00,239.08,239.24,238.78,238.97,33159.0,235.5252,235.6828,235.2297,235.4169,33159.0
2023-08-01 09:55:00,239.01,239.01,238.64,238.89,25404.0,235.4563,235.4563,235.0918,235.338,25404.0
2023-08-01 10:00:00,238.83,239.0,238.64,238.89,29019.0,235.2789,235.4464,235.0918,235.338,29019.0
2023-08-01 10:05:00,238.93,239.28,238.91,239.17,47170.0,235.3774,235.7222,235.3577,235.6139,47170.0
2023-08-01 10:10:00,239.15,239.15,238.72,238.91,39391.0,235.5942,235.5942,235.1706,235.3577,39391.0
2023-08-01 10:15:00,238.9,239.14,238.74,238.84,28497.0,235.3479,235.5843,235.1903,235.2888,28497.0
2023-08-01 10:20:00,238.81,239.07,238.64,239.07,27106.0,235.2592,235.5154,235.0918,235.5154,27106.0
2023-08-01 10:25:00,239.05,239.13,238.9,239.0,22925.0,235.4957,235.5745,235.3479,235.4464,22925.0
2023-08-01 10:30:00,239.0,239.26,238.94,239.14,21277.0,235.4464,235.7025,235.3873,235.5843,21277.0
2023-08-01 10:35:00,239.11,239.55,239.04,239.42,35221.0,235.5548,235.9882,235.4858,235.8602,35221.0
2023-08-01 10:40:00,239.41,239.52,239.27,239.45,22808.0,235.8503,235.9587,235.7124,235.8897,22808.0
2023-08-01 10:45:00,239.45,239.62,239.44,239.52,29364.0,235.8897,236.0572,235.8799,235.9587,29364.0
2023-08-01 10:50:00,239.52,239.64,239.25,239.35,26769.0,235.9587,236.0769,235.6927,235.7912,26769.0
2023-08-01 10:55:00,239.34,239.49,239.1,239.13,20341.0,235.7814,235.9291,235.5449,235.5745,20341.0
2023-08-01 11:00:00,239.13,239.16,238.72,238.73,16265.0,235.5745,235.604,235.1706,235.1804,16265.0
2023-08-01 11:05:00,238.72,238.83,238.49,238.74,23820.0,235.1706,235.2789,234.944,235.1903,23820.0
2023-08-01 11:10:00,238.77,239.06,238.55,238.57,31592.0,235.2198,235.5055,235.0031,235.0228,31592.0
2023-08-01 11:15:00,238.57,238.62,238.33,238.38,26350.0,235.0228,235.0721,234.7864,234.8356,26350.0
2023-08-01 11:20:00,238.38,238.71,238.3,238.67,25615.0,234.8356,235.1607,234.7568,235.1213,25615.0
2023-08-01 11:25:00,238.66,238.72,238.57,238.65,13983.0,235.1115,235.1706,235.0228,235.1016,13983.0
2023-08-01 11:30:00,238.63,238.66,238.37,238.4,16104.0,235.0819,235.1115,234.8258,234.8553,16104.0
2023-08-01 11:35:00,238.4,238.48,238.3,238.39,16213.0,234.8553,234.9341,234.7568,234.8455,16213.0
2023-08-01 11:40:00,238.39,238.42,238.22,238.37,17322.0,234.8455,234.875,234.678,234.8258,17322.0
2023-08-01 11:45:00,238.36,238.45,238.26,238.45,17639.0,234.8159,234.9046,234.7174,234.9046,17639.0
2023-08-01 11:50:00,238.45,238.5,238.31,238.42,62533.0,234.9046,234.9538,234.7667,234.875,62533.0
2023-08-01 11:55:00,238.43,238.73,238.43,238.54,23946.0,234.8849,235.1804,234.8849,234.9932,23946.0
2023-08-01 12:00:00,238.55,238.8,238.54,238.8,17635.0,235.0031,235.2494,234.9932,235.2494,17635.0
2023-08-01 12:05:00,238.79,239.0,238.79,238.96,26400.0,235.2395,235.4464,235.2395,235.407,26400.0
2023-08-01 12:10:00,238.96,239.29,238.94,239.23,27572.0,235.407,235.7321,235.3873,235.673,27572.0
2023-08-01 12:15:00,239.23,239.25,238.91,238.94,20379.0,235.673,235.6927,235.3577,235.3873,20379.0
2023-08-01 12:20:00,238.95,238.98,238.81,238.93,16460.0,235.3972,235.4267,235.2592,235.3774,16460.0
2023-08-01 12:25:00,238.92,238.97,238.81,238.83,15578.0,235.3676,235.4169,235.2592,235.2789,15578.0
2023-08-01 12:30:00,238.79,238.82,238.68,238.82,17559.0,235.2395,235.2691,235.1312,235.2691,17559.0
2023-08-01 12:35:00,238.82,238.87,238.67,238.68,9989.0,235.2691,235.3183,235.1213,235.1312,9989.0
2023-08-01 12:40:00,238.69,238.76,238.67,238.71,11095.0,235.141,235.21,235.1213,235.1607,11095.0
2023-08-01 12:45:00,238.72,238.73,238.53,238.59,16350.0,235.1706,235.1804,234.9834,235.0425,16350.0
2023-08-01 12:50:00,238.58,238.74,238.53,238.74,13639.0,235.0327,235.1903,234.9834,235.1903,13639.0
2023-08-01 12:55:00,238.72,238.79,238.64,238.78,15389.0,235.1706,235.2395,235.0918,235.2297,15389.0
2023-08-01 13:00:00,238.78,238.82,238.68,238.68,18053.0,235.2297,235.2691,235.1312,235.1312,18053.0
2023-08-01 13:05:00,238.68,238.72,238.62,238.71,29528.0,235.1312,235.1706,235.0721,235.1607,29528.0
2023-08-01 13:10:00,238.69,238.78,238.63,238.77,17177.0,235.141,235.2297,235.0819,235.2198,17177.0
2023-08-01 13:15:00,238.76,238.77,238.63,238.67,14911.0,235.21,235.2198,235.0819,235.1213,14911.0
2023-08-01 13:20:00,238.67,238.78,238.66,238.77,17177.0,235.1213,235.2297,235.1115,235.2198,17177.0
2023-08-01 13:25:00,238.75,238.97,238.74,238.9,20947.0,235.2001,235.4169,235.1903,235.3479,20947.0
2023-08-01 13:30:00,238.91,238.93,238.76,238.93,22717.0,235.3577,235.3774,235.21,235.3774,22717.0
2023-08-01 13:35:00,238.93,238.93,238.76,238.78,15371.0,235.3774,235.3774,235.21,235.2297,15371.0
2023-08-01 13:40:00,238.76,238.79,238.71,238.78,12492.0,235.21,235.2395,235.1607,235.2297,12492.0
2023-08-01 13:45:00,238.79,238.88,238.79,238.8,15235.0,235.2395,235.3282,235.2395,235.2494,15235.0
2023-08-01 13:50:00,238.79,238.93,238.77,238.86,13249.0,235.2395,235.3774,235.2198,235.3085,13249.0
2023-08-01 13:55:00,238.85,238.92,238.78,238.92,13777.0,235.2986,235.3676,235.2297,235.3676,13777.0
2023-08-01 14:00:00,238.93,239.11,238.89,239.11,24820.0,235.3774,235.5548,235.338,235.5548,24820.0
2023-08-01 14:05:00,239.09,239.33,239.09,239.32,21573.0,235.5351,235.7715,235.5351,235.7616,21573.0
2023-08-01 14:10:00,239.32,239.35,239.24,239.3,29388.0,235.7616,235.7912,235.6828,235.7419,29388.0
2023-08-01 14:15:00,239.3,239.69,239.3,239.67,28581.0,235.7419,236.1261,235.7419,236.1064,28581.0
2023-08-01 14:20:00,239.66,239.83,239.63,239.76,30144.0,236.0966,236.2641,236.067,236.1951,30144.0
2023-08-01 14:25:00,239.77,239.78,239.56,239.64,24972.0,236.205,236.2148,235.9981,236.0769,24972.0
2023-08-01 14:30:00,239.65,239.68,239.48,239.55,20277.0,236.0867,236.1163,235.9193,235.9882,20277.0
2023-08-01 14:35:00,239.56,239.76,239.56,239.72,18612.0,235.9981,236.1951,235.9981,236.1557,18612.0
2023-08-01 14:40:00,239.76,239.76,239.64,239.72,17539.0,236.1951,236.1951,236.0769,236.1557,17539.0
2023-08-01 14:45:00,239.72,239.83,239.69,239.81,18144.0,236.1557,236.2641,236.1261,236.2444,18144.0
2023-08-01 14:50:00,239.81,239.96,239.81,239.96,28096.0,236.2444,236.3921,236.2444,236.3921,28096.0
2023-08-01 14:55:00,239.95,240.28,239.93,240.26,75013.0,236.3823,236.7074,236.3626,236.6877,75013.0
2023-08-01 15:00:00,240.27,240.34,240.23,240.23,38156.0,236.6975,236.7665,236.6581,236.6581,38156.0
2023-08-01 15:05:00,240.22,240.29,240.12,240.14,31993.0,236.6483,236.7172,236.5498,236.5695,31993.0
2023-08-01 15:10:00,240.12,240.26,240.07,240.11,26201.0,236.5498,236.6877,236.5005,236.5399,26201.0
2023-08-01 15:15:00,240.11,240.14,240.0,240.04,21028.0,236.5399,236.5695,236.4315,236.4709,21028.0
2023-08-01 15:20:00,240.03,240.46,240.03,240.46,47168.0,236.4611,236.8847,236.4611,236.8847,47168.0
2023-08-01 15:25:00,240.45,240.73,240.44,240.67,68230.0,236.8748,237.1507,236.865,237.0916,68230.0
2023-08-01 15:30:00,240.67,240.68,240.27,240.27,49043.0,237.0916,237.1014,236.6975,236.6975,49043.0
2023-08-01 15:35:00,240.27,240.28,240.05,240.1,32692.0,236.6975,236.7074,236.4808,236.5301,32692.0
2023-08-01 15:40:00,240.09,240.09,239.62,239.67,38837.0,236.5202,236.5202,236.0572,236.1064,38837.0
2023-08-01 15:45:00,239.65,240.03,239.65,240.03,74993.0,236.0867,236.4611,236.0867,236.4611,74993.0
2023-08-01 15:50:00,240.02,240.13,239.9,240.02,81995.0,236.4512,236.5596,236.333,236.4512,81995.0
2023-08-01 15:55:00,240.02,240.07,239.7,239.82,216970.0,236.4512,236.5005,236.136,236.2542,216970.0
2023-08-02 09:30:00,238.63,238.79,237.39,238.39,156584.0,235.0819,235.2395,233.8603,234.8455,156584.0
2023-08-02 09:35:00,238.45,238.65,238.21,238.62,39361.0,234.9046,235.1016,234.6682,235.0721,39361.0
2023-08-02 09:40:00,238.58,238.71,238.3,238.5,38886.0,235.0327,235.1607,234.7568,234.9538,38886.0
2023-08-02 09:45:00,238.5,238.5,238.02,238.06,14185.0,234.9538,234.9538,234.481,234.5204,14185.0
2023-08-02 09:50:00,238.08,238.13,237.61,237.84,39142.0,234.5401,234.5893,234.0771,234.3037,39142.0
2023-08-02 09:55:00,237.86,237.89,237.63,237.76,39345.0,234.3234,234.3529,234.0968,234.2248,39345.0
2023-08-02 10:00:00,237.68,237.78,237.39,237.4,45536.0,234.146,234.2445,233.8603,233.8702,45536.0
2023-08-02 10:05:00,237.38,237.65,237.3,237.39,26666.0,233.8505,234.1165,233.7717,233.8603,26666.0
2023-08-02 10:10:00,237.42,237.88,237.34,237.84,35784.0,233.8899,234.3431,233.8111,234.3037,35784.0
2023-08-02 10:15:00,237.85,237.85,237.34,237.54,47647.0,234.3135,234.3135,233.8111,234.0081,47647.0
2023-08-02 10:20:00,237.53,238.05,237.53,237.94,27323.0,233.9983,234.5105,233.9983,234.4022,27323.0
2023-08-02 10:25:00,237.94,238.2,237.94,237.97,30122.0,234.4022,234.6583,234.4022,234.4317,30122.0
2023-08-02 10:30:00,238.0,238.14,237.83,237.99,40005.0,234.4613,234.5992,234.2938,234.4514,40005.0
2023-08-02 10:35:00,238.01,238.08,237.63,237.68,34934.0,234.4711,234.5401,234.0968,234.146,34934.0
2023-08-02 10:40:00,237.66,237.68,237.31,237.43,66935.0,234.1263,234.146,233.7815,233.8998,66935.0
2023-08-02 10:45:00,237.41,237.41,236.79,237.06,75452.0,233.88,233.88,233.2693,233.5353,75452.0
2023-08-02 10:50:00,237.06,237.39,237.0,237.17,22314.0,233.5353,233.8603,233.4761,233.6436,22314.0
2023-08-02 10:55:00,237.2,237.22,236.97,237.17,20693.0,233.6732,233.6929,233.4466,233.6436,20693.0
2023-08-02 11:00:00,237.19,237.49,237.14,237.4,20148.0,233.6633,233.9589,233.6141,233.8702,20148.0
2023-08-02 11:05:00,237.38,237.47,237.27,237.36,19803.0,233.8505,233.9392,233.7421,233.8308,19803.0
2023-08-02 11:10:00,237.38,237.59,237.38,237.54,30133.0,233.8505,234.0574,233.8505,234.0081,30133.0
2023-08-02 11:15:00,237.53,237.54,237.09,237.12,23271.0,233.9983,234.0081,233.5648,233.5944,23271.0
2023-08-02 11:20:00,237.12,237.37,237.07,237.22,108831.0,233.5944,233.8406,233.5451,233.6929,108831.0
2023-08-02 11:25:00,237.25,237.35,237.13,237.21,25746.0,233.7224,233.8209,233.6042,233.683,25746.0
2023-08-02 11:30:00,237.21,237.51,237.19,237.51,45489.0,233.683,233.9786,233.6633,233.9786,45489.0
2023-08-02 11:35:00,237.52,237.67,237.43,237.61,28359.0,233.9884,234.1362,233.8998,234.0771,28359.0
2023-08-02 11:40:00,237.66,237.68,237.52,237.63,22962.0,234.1263,234.146,233.9884,234.0968,22962.0
2023-08-02 11:45:00,237.6,237.64,237.45,237.51,41808.0,234.0672,234.1066,233.9195,233.9786,41808.0
2023-08-02 11:50:00,237.45,237.57,237.39,237.52,17650.0,233.9195,234.0377,233.8603,233.9884,17650.0
2023-08-02 11:55:00,237.53,237.56,237.42,237.46,21760.0,233.9983,234.0278,233.8899,233.9293,21760.0
2023-08-02 12:00:00,237.46,237.46,237.11,237.2,29228.0,233.9293,233.9293,233.5845,233.6732,29228.0
2023-08-02 12:05:00,237.2,237.38,237.15,237.38,16339.0,233.6732,233.8505,233.6239,233.8505,16339.0
2023-08-02 12:10:00,237.37,237.39,237.21,237.32,32948.0,233.8406,233.8603,233.683,233.7914,32948.0
2023-08-02 12:15:00,237.32,237.85,237.31,237.84,34823.0,233.7914,234.3135,233.7815,234.3037,34823.0
2023-08-02 12:20:00,237.84,237.94,237.6,237.63,18276.0,234.3037,234.4022,234.0672,234.0968,18276.0
2023-08-02 12:25:00,237.65,237.94,237.61,237.9,19346.0,234.1165,234.4022,234.0771,234.3628,19346.0
2023-08-02 12:30:00,237.9,238.03,237.81,237.99,18642.0,234.3628,234.4908,234.2741,234.4514,18642.0
2023-08-02 12:35:00,238.0,238.11,237.86,237.92,27283.0,234.4613,234.5696,234.3234,234.3825,27283.0
2023-08-02 12:40:00,237.92,237.98,237.8,237.92,19162.0,234.3825,234.4416,234.2642,234.3825,19162.0
2023-08-02 12:45:00,237.97,237.98,237.74,237.81,14456.0,234.4317,234.4416,234.2051,234.2741,14456.0
2023-08-02 12:50:00,237.85,237.85,237.59,237.68,21265.0,234.3135,234.3135,234.0574,234.146,21265.0
2023-08-02 12:55:00,237.67,237.84,237.63,237.68,45355.0,234.1362,234.3037,234.0968,234.146,45355.0
2023-08-02 13:00:00,237.7,237.86,237.67,237.86,46040.0,234.1657,234.3234,234.1362,234.3234,46040.0
2023-08-02 13:05:00,237.8,237.98,237.73,237.98,14988.0,234.2642,234.4416,234.1953,234.4416,14988.0
2023-08-02 13:10:00,237.95,238.1,237.93,237.99,21513.0,234.412,234.5598,234.3923,234.4514,21513.0
2023-08-02 13:15:00,237.98,238.0,237.8,237.85,14395.0,234.4416,234.4613,234.2642,234.3135,14395.0
2023-08-02 13:20:00,237.84,237.93,237.78,237.89,11610.0,234.3037,234.3923,234.2445,234.3529,11610.0
2023-08-02 13:25:00,237.87,237.97,237.78,237.9,12622.0,234.3332,234.4317,234.2445,234.3628,12622.0
2023-08-02 13:30:00,237.91,238.11,237.87,238.06,19667.0,234.3726,234.5696,234.3332,234.5204,19667.0
2023-08-02 13:35:00,238.05,238.11,237.97,238.01,9151.0,234.5105,234.5696,234.4317,234.4711,9151.0
2023-08-02 13:40:00,238.02,238.04,237.96,237.96,11919.0,234.481,234.5007,234.4219,234.4219,11919.0
2023-08-02 13:45:00,237.98,238.04,237.95,237.98,11375.0,234.4416,234.5007,234.412,234.4416,11375.0
2023-08-02 13:50:00,237.99,238.17,237.95,238.09,21793.0,234.4514,234.6287,234.412,234.5499,21793.0
2023-08-02 13:55:00,238.09,238.09,237.9,237.9,55318.0,234.5499,234.5499,234.3628,234.3628,55318.0
2023-08-02 14:00:00,237.9,238.03,237.79,238.02,17107.0,234.3628,234.4908,234.2544,234.481,17107.0
2023-08-02 14:05:00,238.02,238.09,237.9,238.01,16498.0,234.481,234.5499,234.3628,234.4711,16498.0
2023-08-02 14:10:00,238.0,238.05,237.82,238.03,18564.0,234.4613,234.5105,234.284,234.4908,18564.0
2023-08-02 14:15:00,238.04,238.22,237.98,238.16,14126.0,234.5007,234.678,234.4416,234.6189,14126.0
2023-08-02 14:20:00,238.17,238.18,238.05,238.18,16254.0,234.6287,234.6386,234.5105,234.6386,16254.0
2023-08-02 14:25:00,238.14,238.4,238.14,238.36,40698.0,234.5992,234.8553,234.5992,234.8159,40698.0
2023-08-02 14:30:00,238.3,238.39,237.94,238.04,40118.0,234.7568,234.8455,234.4022,234.5007,40118.0
2023-08-02 14:35:00,238.04,238.04,237.9,237.93,43021.0,234.5007,234.5007,234.3628,234.3923,43021.0
2023-08-02 14:40:00,237.94,238.03,237.87,237.96,21237.0,234.4022,234.4908,234.3332,234.4219,21237.0
2023-08-02 14:45:00,237.94,238.18,237.89,238.08,20959.0,234.4022,234.6386,234.3529,234.5401,20959.0
2023-08-02 14:50:00,238.06,238.12,238.01,238.03,14297.0,234.5204,234.5795,234.4711,234.4908,14297.0
2023-08-02 14:55:00,238.05,238.17,238.05,238.08,20040.0,234.5105,234.6287,234.5105,234.5401,20040.0
2023-08-02 15:00:00,238.02,238.04,237.86,237.89,42016.0,234.481,234.5007,234.3234,234.3529,42016.0
2023-08-02 15:05:00,237.91,237.92,237.49,237.56,36884.0,234.3726,234.3825,233.9589,234.0278,36884.0
2023-08-02 15:10:00,237.57,237.58,237.39,237.55,45553.0,234.0377,234.0475,233.8603,234.018,45553.0
2023-08-02 15:15:00,237.55,237.65,237.43,237.52,30670.0,234.018,234.1165,233.8998,233.9884,30670.0
2023-08-02 15:20:00,237.53,237.73,237.53,237.66,27329.0,233.9983,234.1953,233.9983,234.1263,27329.0
2023-08-02 15:25:00,237.65,237.69,237.38,237.38,38466.0,234.1165,234.1559,233.8505,233.8505,38466.0
2023-08-02 15:30:00,237.4,237.48,237.23,237.27,40735.0,233.8702,233.949,233.7027,233.7421,40735.0
2023-08-02 15:35:00,237.24,237.7,237.24,237.53,79510.0,233.7126,234.1657,233.7126,233.9983,79510.0
2023-08-02 15:40:00,237.55,237.67,237.37,237.56,48028.0,234.018,234.1362,233.8406,234.0278,48028.0
2023-08-02 15:45:00,237.57,237.77,237.49,237.67,47815.0,234.0377,234.2347,233.9589,234.1362,47815.0
2023-08-02 15:50:00,237.67,237.88,237.56,237.67,86036.0,234.1362,234.3431,234.0278,234.1362,86036.0
2023-08-02 15:55:00,237.66,237.96,237.5,237.57,246186.0,234.1263,234.4219,233.9687,234.0377,246186.0
2023-08-03 09:30:00,236.0,236.06,235.51,235.8,134215.0,232.491,232.5501,232.0083,232.294,134215.0
2023-08-03 09:35:00,235.84,235.84,235.24,235.48,93966.0,232.3334,232.3334,231.7423,231.9787,93966.0
2023-08-03 09:40:00,235.61,235.96,235.45,235.94,48182.0,232.1068,232.4516,231.9492,232.4319,48182.0
2023-08-03 09:45:00,235.94,236.88,235.94,236.7,23928.0,232.4319,233.3579,232.4319,233.1806,23928.0
2023-08-03 09:50:00,236.74,237.52,236.74,237.26,51176.0,233.22,233.9884,233.22,233.7323,51176.0
2023-08-03 09:55:00,237.26,237.34,236.78,236.95,21275.0,233.7323,233.8111,233.2594,233.4269,21275.0
2023-08-03 10:00:00,237.03,237.81,236.92,237.42,55390.0,233.5057,234.2741,233.3973,233.8899,55390.0
2023-08-03 10:05:00,237.39,237.73,237.35,237.49,32184.0,233.8603,234.1953,233.8209,233.9589,32184.0
2023-08-03 10:10:00,237.52,237.78,237.49,237.64,36183.0,233.9884,234.2445,233.9589,234.1066,36183.0
2023-08-03 10:15:00,237.69,238.11,237.64,238.1,30440.0,234.1559,234.5696,234.1066,234.5598,30440.0
2023-08-03 10:20:00,238.13,238.18,237.87,237.96,33803.0,234.5893,234.6386,234.3332,234.4219,33803.0
2023-08-03 10:25:00,237.95,237.97,237.05,237.05,31642.0,234.412,234.4317,233.5254,233.5254,31642.0
2023-08-03 10:30:00,237.06,237.4,236.88,237.31,43310.0,233.5353,233.8702,233.3579,233.7815,43310.0
2023-08-03 10:35:00,237.34,237.41,236.75,236.89,88534.0,233.8111,233.88,233.2299,233.3678,88534.0
2023-08-03 10:40:00,236.88,236.92,236.66,236.85,26714.0,233.3579,233.3973,233.1412,233.3284,26714.0
2023-08-03 10:45:00,236.84,236.85,236.5,236.54,27609.0,233.3185,233.3284,232.9836,233.023,27609.0
2023-08-03 10:50:00,236.54,236.54,236.17,236.23,27903.0,233.023,233.023,232.6585,232.7176,27903.0
2023-08-03 10:55:00,236.2,236.48,236.15,236.45,32707.0,232.688,232.9639,232.6388,232.9343,32707.0
2023-08-03 11:00:00,236.43,236.55,236.28,236.47,22870.0,232.9146,233.0328,232.7669,232.954,22870.0
2023-08-03 11:05:00,236.44,236.64,236.31,236.34,23446.0,232.9245,233.1215,232.7964,232.826,23446.0
2023-08-03 11:10:00,236.33,236.39,236.17,236.37,27983.0,232.8161,232.8752,232.6585,232.8555,27983.0
2023-08-03 11:15:00,236.37,236.73,236.32,236.61,58468.0,232.8555,233.2102,232.8063,233.0919,58468.0
2023-08-03 11:20:00,236.6,236.68,236.15,236.16,32637.0,233.0821,233.1609,232.6388,232.6486,32637.0
2023-08-03 11:25:00,236.15,236.22,235.97,235.97,77405.0,232.6388,232.7077,232.4615,232.4615,77405.0
2023-08-03 11:30:00,235.99,236.67,235.96,236.62,37092.0,232.4812,233.1511,232.4516,233.1018,37092.0
2023-08-03 11:35:00,236.65,236.76,236.48,236.72,21861.0,233.1313,233.2397,232.9639,233.2003,21861.0
2023-08-03 11:40:00,236.72,236.83,236.65,236.72,21803.0,233.2003,233.3087,233.1313,233.2003,21803.0
2023-08-03 11:45:00,236.71,236.95,236.66,236.93,21139.0,233.1905,233.4269,233.1412,233.4072,21139.0
2023-08-03 11:50:00,236.91,237.1,236.84,237.05,12479.0,233.3875,233.5747,233.3185,233.5254,12479.0
2023-08-03 11:55:00,237.04,237.05,236.81,236.84,20135.0,233.5156,233.5254,233.289,233.3185,20135.0
2023-08-03 12:00:00,236.82,236.84,236.64,236.68,24052.0,233.2988,233.3185,233.1215,233.1609,24052.0
2023-08-03 12:05:00,236.63,236.77,236.55,236.58,18980.0,233.1116,233.2496,233.0328,233.0624,18980.0
2023-08-03 12:10:00,236.57,236.78,236.56,236.76,13596.0,233.0525,233.2594,233.0427,233.2397,13596.0
2023-08-03 12:15:00,236.75,236.98,236.72,236.96,10018.0,233.2299,233.4564,233.2003,233.4367,10018.0
2023-08-03 12:20:00,236.98,237.05,236.86,236.97,13153.0,233.4564,233.5254,233.3382,233.4466,13153.0
2023-08-03 12:25:00,236.97,237.02,236.86,236.94,9864.0,233.4466,233.4958,233.3382,233.417,9864.0
2023-08-03 12:30:00,236.97,237.01,236.87,236.94,14294.0,233.4466,233.486,233.3481,233.417,14294.0
2023-08-03 12:35:00,236.94,237.27,236.94,237.19,29255.0,233.417,233.7421,233.417,233.6633,29255.0
2023-08-03 12:40:00,237.2,237.47,237.17,237.46,31346.0,233.6732,233.9392,233.6436,233.9293,31346.0
2023-08-03 12:45:00,237.47,237.64,237.46,237.59,15409.0,233.9392,234.1066,233.9293,234.0574,15409.0
2023-08-03 12:50:00,237.59,237.88,237.54,237.8,90168.0,234.0574,234.3431,234.0081,234.2642,90168.0
2023-08-03 12:55:00,237.8,238.21,237.8,238.01,81195.0,234.2642,234.6682,234.2642,234.4711,81195.0
2023-08-03 13:00:00,238.01,238.08,237.97,238.0,47297.0,234.4711,234.5401,234.4317,234.4613,47297.0
2023-08-03 13:05:00,238.0,238.21,237.98,238.08,27595.0,234.4613,234.6682,234.4416,234.5401,27595.0
2023-08-03 13:10:00,238.08,238.15,238.0,238.04,19317.0,234.5401,234.609,234.4613,234.5007,19317.0
2023-08-03 13:15:00,238.03,238.18,237.92,238.16,48056.0,234.4908,234.6386,234.3825,234.6189,48056.0
2023-08-03 13:20:00,238.19,238.23,238.05,238.18,9238.0,234.6485,234.6879,234.5105,234.6386,9238.0
2023-08-03 13:25:00,238.16,238.19,237.95,237.99,15964.0,234.6189,234.6485,234.412,234.4514,15964.0
2023-08-03 13:30:00,237.99,238.12,237.96,238.08,23721.0,234.4514,234.5795,234.4219,234.5401,23721.0
2023-08-03 13:35:00,238.06,238.17,237.98,238.17,14128.0,234.5204,234.6287,234.4416,234.6287,14128.0
2023-08-03 13:40:00,238.13,238.13,237.97,237.97,66751.0,234.5893,234.5893,234.4317,234.4317,66751.0
2023-08-03 13:45:00,238.01,238.23,237.84,238.19,20012.0,234.4711,234.6879,234.3037,234.6485,20012.0
2023-08-03 13:50:00,238.19,238.26,238.0,238.14,19009.0,234.6485,234.7174,234.4613,234.5992,19009.0
2023-08-03 13:55:00,238.13,238.15,238.06,238.12,27184.0,234.5893,234.609,234.5204,234.5795,27184.0
2023-08-03 14:00:00,238.1,238.18,238.06,238.15,44247.0,234.5598,234.6386,234.5204,234.609,44247.0
2023-08-03 14:05:00,238.15,238.18,237.98,238.08,23236.0,234.609,234.6386,234.4416,234.5401,23236.0
2023-08-03 14:10:00,238.08,238.16,238.03,238.1,32348.0,234.5401,234.6189,234.4908,234.5598,32348.0
2023-08-03 14:15:00,238.14,238.37,238.12,238.36,38367.0,234.5992,234.8258,234.5795,234.8159,38367.0
2023-08-03 14:20:00,238.36,238.44,238.28,238.4,14873.0,234.8159,234.8947,234.7371,234.8553,14873.0
2023-08-03 14:25:00,238.4,238.46,238.38,238.4,16597.0,234.8553,234.9144,234.8356,234.8553,16597.0
2023-08-03 14:30:00,238.42,238.55,238.39,238.53,14202.0,234.875,235.0031,234.8455,234.9834,14202.0
2023-08-03 14:35:00,238.53,238.55,238.36,238.42,29928.0,234.9834,235.0031,234.8159,234.875,29928.0
2023-08-03 14:40:00,238.45,238.67,238.44,238.66,29193.0,234.9046,235.1213,234.8947,235.1115,29193.0
2023-08-03 14:45:00,238.66,238.78,238.62,238.71,10776.0,235.1115,235.2297,235.0721,235.1607,10776.0
2023-08-03 14:50:00,238.72,238.97,238.71,238.93,16221.0,235.1706,235.4169,235.1607,235.3774,16221.0
2023-08-03 14:55:00,238.93,238.93,238.68,238.69,22595.0,235.3774,235.3774,235.1312,235.141,22595.0
2023-08-03 15:00:00,238.69,238.7,238.54,238.64,17256.0,235.141,235.1509,234.9932,235.0918,17256.0
2023-08-03 15:05:00,238.62,238.67,238.37,238.45,12146.0,235.0721,235.1213,234.8258,234.9046,12146.0
2023-08-03 15:10:00,238.44,238.45,238.21,238.36,40041.0,234.8947,234.9046,234.6682,234.8159,40041.0
2023-08-03 15:15:00,238.35,238.52,238.29,238.51,43796.0,234.8061,234.9735,234.747,234.9637,43796.0
2023-08-03 15:20:00,238.52,238.69,238.48,238.63,13180.0,234.9735,235.141,234.9341,235.0819,13180.0
2023-08-03 15:25:00,238.63,238.65,238.48,238.51,20354.0,235.0819,235.1016,234.9341,234.9637,20354.0
2023-08-03 15:30:00,238.52,238.71,238.52,238.7,22826.0,234.9735,235.1607,234.9735,235.1509,22826.0
2023-08-03 15:35:00,238.7,238.77,238.6,238.71,39817.0,235.1509,235.2198,235.0524,235.1607,39817.0
2023-08-03 15:40:00,238.72,238.87,238.62,238.68,32847.0,235.1706,235.3183,235.0721,235.1312,32847.0
2023-08-03 15:45:00,238.66,238.86,238.62,238.79,105481.0,235.1115,235.3085,235.0721,235.2395,105481.0
2023-08-03 15:50:00,238.81,238.97,238.7,238.8,117219.0,235.2592,235.4169,235.1509,235.2494,117219.0
2023-08-03 15:55:00,238.77,239.05,238.51,238.82,367791.0,235.2198,235.4957,234.9637,235.2691,367791.0
2023-08-04 09:30:00,238.0,238.77,237.84,238.55,152565.0,234.4613,235.2198,234.3037,235.0031,152565.0
2023-08-04 09:35:00,238.66,238.66,238.02,238.08,36327.0,235.1115,235.1115,234.481,234.5401,36327.0
2023-08-04 09:40:00,238.12,238.88,238.07,238.78,49258.0,234.5795,235.3282,234.5302,235.2297,49258.0
2023-08-04 09:45:00,238.78,238.95,238.64,238.72,40931.0,235.2297,235.3972,235.0918,235.1706,40931.0
2023-08-04 09:50:00,238.72,238.95,238.65,238.81,48126.0,235.1706,235.3972,235.1016,235.2592,48126.0
2023-08-04 09:55:00,238.82,238.99,238.61,238.92,44657.0,235.2691,235.4366,235.0622,235.3676,44657.0
2023-08-04 10:00:00,238.92,238.92,238.6,238.67,60577.0,235.3676,235.3676,235.0524,235.1213,60577.0
2023-08-04 10:05:00,238.65,238.65,238.1,238.61,61755.0,235.1016,235.1016,234.5598,235.0622,61755.0
2023-08-04 10:10:00,238.65,238.65,238.33,238.43,32518.0,235.1016,235.1016,234.7864,234.8849,32518.0
2023-08-04 10:15:00,238.45,238.75,238.25,238.72,36004.0,234.9046,235.2001,234.7076,235.1706,36004.0
2023-08-04 10:20:00,238.71,238.79,238.58,238.68,26313.0,235.1607,235.2395,235.0327,235.1312,26313.0
2023-08-04 10:25:00,238.68,238.79,238.41,238.79,88359.0,235.1312,235.2395,234.8652,235.2395,88359.0
2023-08-04 10:30:00,238.79,239.15,238.79,239.08,33222.0,235.2395,235.5942,235.2395,235.5252,33222.0
2023-08-04 10:35:00,239.15,239.47,239.12,239.44,36407.0,235.5942,235.9094,235.5646,235.8799,36407.0
2023-08-04 10:40:00,239.44,239.64,239.39,239.57,45256.0,235.8799,236.0769,235.8306,236.0079,45256.0
2023-08-04 10:45:00,239.58,239.75,239.55,239.58,17122.0,236.0178,236.1853,235.9882,236.0178,17122.0
2023-08-04 10:50:00,239.58,239.88,239.53,239.8,15823.0,236.0178,236.3133,235.9685,236.2345,15823.0
2023-08-04 10:55:00,239.81,239.96,239.79,239.86,12147.0,236.2444,236.3921,236.2247,236.2936,12147.0
2023-08-04 11:00:00,239.89,239.89,239.66,239.88,10862.0,236.3232,236.3232,236.0966,236.3133,10862.0
2023-08-04 11:05:00,239.84,240.06,239.82,240.05,21425.0,236.2739,236.4906,236.2542,236.4808,21425.0
2023-08-04 11:10:00,240.07,240.31,240.05,240.1,17447.0,236.5005,236.7369,236.4808,236.5301,17447.0
2023-08-04 11:15:00,240.14,240.49,240.13,240.49,16218.0,236.5695,236.9143,236.5596,236.9143,16218.0
2023-08-04 11:20:00,240.49,240.72,240.44,240.64,13989.0,236.9143,237.1408,236.865,237.062,13989.0
2023-08-04 11:25:00,240.65,240.75,240.61,240.72,16692.0,237.0719,237.1704,237.0325,237.1408,16692.0
2023-08-04 11:30:00,240.73,240.86,240.7,240.84,17887.0,237.1507,237.2788,237.1211,237.259,17887.0
2023-08-04 11:35:00,240.85,240.92,240.71,240.9,31418.0,237.2689,237.3379,237.131,237.3182,31418.0
2023-08-04 11:40:00,240.89,241.13,240.76,241.13,37753.0,237.3083,237.5447,237.1802,237.5447,37753.0
2023-08-04 11:45:00,241.13,241.22,241.09,241.17,15173.0,237.5447,237.6334,237.5053,237.5841,15173.0
2023-08-04 11:50:00,241.17,241.17,240.99,241.09,23975.0,237.5841,237.5841,237.4068,237.5053,23975.0
2023-08-04 11:55:00,241.09,241.2,241.0,241.2,14501.0,237.5053,237.6137,237.4167,237.6137,14501.0
2023-08-04 12:00:00,241.2,241.2,240.99,241.08,20961.0,237.6137,237.6137,237.4068,237.4955,20961.0
2023-08-04 12:05:00,241.07,241.09,240.99,241.06,15000.0,237.4856,237.5053,237.4068,237.4758,15000.0
2023-08-04 12:10:00,241.08,241.34,241.02,241.2,26170.0,237.4955,237.7516,237.4364,237.6137,26170.0
2023-08-04 12:15:00,241.2,241.39,241.12,241.31,22113.0,237.6137,237.8009,237.5349,237.7221,22113.0
2023-08-04 12:20:00,241.33,241.36,241.11,241.36,11273.0,237.7418,237.7713,237.525,237.7713,11273.0
2023-08-04 12:25:00,241.34,241.54,241.32,241.52,21583.0,237.7516,237.9486,237.7319,237.9289,21583.0
2023-08-04 12:30:00,241.56,241.63,241.42,241.42,19410.0,237.9683,238.0373,237.8304,237.8304,19410.0
2023-08-04 12:35:00,241.43,241.58,241.32,241.56,20432.0,237.8403,237.988,237.7319,237.9683,20432.0
2023-08-04 12:40:00,241.58,241.79,241.54,241.79,17633.0,237.988,238.1949,237.9486,238.1949,17633.0
2023-08-04 12:45:00,241.81,241.81,241.64,241.72,26510.0,238.2146,238.2146,238.0472,238.126,26510.0
2023-08-04 12:50:00,241.72,241.87,241.7,241.83,25607.0,238.126,238.2737,238.1063,238.2343,25607.0
2023-08-04 12:55:00,241.84,241.89,241.8,241.86,13728.0,238.2442,238.2934,238.2048,238.2639,13728.0
2023-08-04 13:00:00,241.86,241.91,241.75,241.75,21047.0,238.2639,238.3131,238.1555,238.1555,21047.0
2023-08-04 13:05:00,241.75,241.82,241.64,241.78,19522.0,238.1555,238.2245,238.0472,238.1851,19522.0
2023-08-04 13:10:00,241.75,241.84,241.66,241.78,17900.0,238.1555,238.2442,238.0669,238.1851,17900.0
2023-08-04 13:15:00,241.78,241.78,241.6,241.69,17416.0,238.1851,238.1851,238.0077,238.0964,17416.0
2023-08-04 13:20:00,241.7,241.73,241.6,241.65,14365.0,238.1063,238.1358,238.0077,238.057,14365.0
2023-08-04 13:25:00,241.64,241.65,241.28,241.33,28485.0,238.0472,238.057,237.6925,237.7418,28485.0
2023-08-04 13:30:00,241.31,241.66,241.31,241.62,30023.0,237.7221,238.0669,237.7221,238.0275,30023.0
2023-08-04 13:35:00,241.62,241.66,241.5,241.56,28605.0,238.0275,238.0669,237.9092,237.9683,28605.0
2023-08-04 13:40:00,241.53,241.64,241.48,241.54,27046.0,237.9388,238.0472,237.8895,237.9486,27046.0
2023-08-04 13:45:00,241.55,241.71,241.49,241.68,25899.0,237.9585,238.1161,237.8994,238.0866,25899.0
2023-08-04 13:50:00,241.68,241.87,241.61,241.83,31246.0,238.0866,238.2737,238.0176,238.2343,31246.0
2023-08-04 13:55:00,241.83,241.88,241.59,241.73,65032.0,238.2343,238.2836,237.9979,238.1358,65032.0
2023-08-04 14:00:00,241.65,241.65,241.22,241.34,71535.0,238.057,238.057,237.6334,237.7516,71535.0
2023-08-04 14:05:00,241.26,241.35,241.02,241.23,31938.0,237.6728,237.7615,237.4364,237.6433,31938.0
2023-08-04 14:10:00,241.21,241.27,241.01,241.16,17141.0,237.6235,237.6827,237.4265,237.5743,17141.0
2023-08-04 14:15:00,241.16,241.16,240.56,240.67,24776.0,237.5743,237.5743,236.9832,237.0916,24776.0
2023-08-04 14:20:00,240.67,240.67,239.98,240.07,33811.0,237.0916,237.0916,236.4118,236.5005,33811.0
2023-08-04 14:25:00,240.04,240.23,239.96,240.0,42148.0,236.4709,236.6581,236.3921,236.4315,42148.0
2023-08-04 14:30:00,239.97,240.09,239.82,239.92,30622.0,236.402,236.5202,236.2542,236.3527,30622.0
2023-08-04 14:35:00,239.87,239.93,239.59,239.67,24731.0,236.3035,236.3626,236.0276,236.1064,24731.0
2023-08-04 14:40:00,239.71,239.83,239.58,239.71,20591.0,236.1459,236.2641,236.0178,236.1459,20591.0
2023-08-04 14:45:00,239.69,239.76,239.58,239.71,32209.0,236.1261,236.1951,236.0178,236.1459,32209.0
2023-08-04 14:50:00,239.71,239.95,239.59,239.63,48558.0,236.1459,236.3823,236.0276,236.067,48558.0
2023-08-04 14:55:00,239.61,239.94,239.55,239.71,61107.0,236.0473,236.3724,235.9882,236.1459,61107.0
2023-08-04 15:00:00,239.72,239.93,239.63,239.84,66957.0,236.1557,236.3626,236.067,236.2739,66957.0
2023-08-04 15:05:00,239.84,239.88,239.49,239.52,39908.0,236.2739,236.3133,235.9291,235.9587,39908.0
2023-08-04 15:10:00,239.54,239.99,239.5,239.99,35560.0,235.9784,236.4217,235.939,236.4217,35560.0
2023-08-04 15:15:00,240.02,240.12,239.85,239.85,34402.0,236.4512,236.5498,236.2838,236.2838,34402.0
2023-08-04 15:20:00,239.87,239.89,239.5,239.59,34681.0,236.3035,236.3232,235.939,236.0276,34681.0
2023-08-04 15:25:00,239.57,239.69,239.49,239.68,30469.0,236.0079,236.1261,235.9291,236.1163,30469.0
2023-08-04 15:30:00,239.72,239.78,239.53,239.67,76188.0,236.1557,236.2148,235.9685,236.1064,76188.0
2023-08-04 15:35:00,239.68,239.78,239.46,239.66,49848.0,236.1163,236.2148,235.8996,236.0966,49848.0
2023-08-04 15:40:00,239.67,239.72,239.32,239.46,61376.0,236.1064,236.1557,235.7616,235.8996,61376.0
2023-08-04 15:45:00,239.47,239.6,239.23,239.25,71822.0,235.9094,236.0375,235.673,235.6927,71822.0
2023-08-04 15:50:00,239.25,239.27,239.0,239.04,114210.0,235.6927,235.7124,235.4464,235.4858,114210.0
2023-08-04 15:55:00,239.03,239.13,238.77,239.13,226714.0,235.476,235.5745,235.2198,235.5745,226714.0
2023-08-07 09:30:00,239.22,239.83,239.15,239.5,160584.0,235.6631,236.2641,235.5942,235.939,160584.0
2023-08-07 09:35:00,239.55,240.33,239.5,240.19,52005.0,235.9882,236.7566,235.939,236.6187,52005.0
2023-08-07 09:40:00,240.23,240.47,239.93,239.98,36786.0,236.6581,236.8946,236.3626,236.4118,36786.0
2023-08-07 09:45:00,239.96,240.15,239.7,239.95,31250.0,236.3921,236.5793,236.136,236.3823,31250.0
2023-08-07 09:50:00,240.0,240.21,239.81,239.99,19708.0,236.4315,236.6384,236.2444,236.4217,19708.0
2023-08-07 09:55:00,240.06,240.55,239.91,240.51,25130.0,236.4906,236.9734,236.3429,236.934,25130.0
2023-08-07 10:00:00,240.53,240.59,239.95,240.2,39761.0,236.9537,237.0128,236.3823,236.6286,39761.0
2023-08-07 10:05:00,240.21,240.69,240.18,240.68,29766.0,236.6384,237.1113,236.6089,237.1014,29766.0
2023-08-07 10:10:00,240.7,240.9,240.61,240.63,28136.0,237.1211,237.3182,237.0325,237.0522,28136.0
2023-08-07 10:15:00,240.63,240.88,240.4,240.48,13726.0,237.0522,237.2985,236.8256,236.9044,13726.0
2023-08-07 10:20:00,240.54,240.66,240.49,240.66,14421.0,236.9635,237.0817,236.9143,237.0817,14421.0
2023-08-07 10:25:00,240.72,240.84,240.51,240.75,26000.0,237.1408,237.259,236.934,237.1704,26000.0
2023-08-07 10:30:00,240.76,240.76,240.58,240.69,21757.0,237.1802,237.1802,237.0029,237.1113,21757.0
2023-08-07 10:35:00,240.66,241.05,240.66,240.99,22131.0,237.0817,237.4659,237.0817,237.4068,22131.0
2023-08-07 10:40:00,240.98,241.01,240.77,240.81,19580.0,237.397,237.4265,237.1901,237.2295,19580.0
2023-08-07 10:45:00,240.82,240.97,240.69,240.94,23946.0,237.2393,237.3871,237.1113,237.3576,23946.0
2023-08-07 10:50:00,240.92,240.93,240.73,240.92,29263.0,237.3379,237.3477,237.1507,237.3379,29263.0
2023-08-07 10:55:00,240.91,240.92,240.64,240.87,25260.0,237.328,237.3379,237.062,237.2886,25260.0
2023-08-07 11:00:00,240.86,241.1,240.8,241.1,13244.0,237.2788,237.5152,237.2196,237.5152,13244.0
2023-08-07 11:05:00,241.13,241.13,240.9,241.06,14982.0,237.5447,237.5447,237.3182,237.4758,14982.0
2023-08-07 11:10:00,241.07,241.33,241.07,241.25,16716.0,237.4856,237.7418,237.4856,237.663,16716.0
2023-08-07 11:15:00,241.23,241.36,240.96,241.01,26998.0,237.6433,237.7713,237.3773,237.4265,26998.0
2023-08-07 11:20:00,241.02,241.17,240.96,240.99,13650.0,237.4364,237.5841,237.3773,237.4068,13650.0
2023-08-07 11:25:00,241.03,241.22,240.95,241.06,26326.0,237.4462,237.6334,237.3674,237.4758,26326.0
2023-08-07 11:30:00,241.06,241.16,240.93,241.13,11675.0,237.4758,237.5743,237.3477,237.5447,11675.0
2023-08-07 11:35:00,241.09,241.34,241.09,241.24,19612.0,237.5053,237.7516,237.5053,237.6531,19612.0
2023-08-07 11:40:00,241.26,241.46,241.18,241.23,52006.0,237.6728,237.8698,237.594,237.6433,52006.0
2023-08-07 11:45:00,241.26,241.3,241.12,241.16,20950.0,237.6728,237.7122,237.5349,237.5743,20950.0
2023-08-07 11:50:00,241.18,241.41,241.17,241.4,15139.0,237.594,237.8206,237.5841,237.8107,15139.0
2023-08-07 11:55:00,241.4,241.6,241.4,241.59,24069.0,237.8107,238.0077,237.8107,237.9979,24069.0
2023-08-07 12:00:00,241.59,241.76,241.59,241.72,14872.0,237.9979,238.1654,237.9979,238.126,14872.0
2023-08-07 12:05:00,241.71,241.85,241.62,241.62,14359.0,238.1161,238.254,238.0275,238.0275,14359.0
2023-08-07 12:10:00,241.61,241.79,241.59,241.77,14293.0,238.0176,238.1949,237.9979,238.1752,14293.0
2023-08-07 12:15:00,241.78,241.81,241.6,241.71,11801.0,238.1851,238.2146,238.0077,238.1161,11801.0
2023-08-07 12:20:00,241.69,241.69,241.15,241.28,28686.0,238.0964,238.0964,237.5644,237.6925,28686.0
2023-08-07 12:25:00,241.31,241.39,241.17,241.24,33051.0,237.7221,237.8009,237.5841,237.6531,33051.0
2023-08-07 12:30:00,241.27,241.31,241.21,241.31,11836.0,237.6827,237.7221,237.6235,237.7221,11836.0
2023-08-07 12:35:00,241.31,241.41,241.28,241.28,7159.0,237.7221,237.8206,237.6925,237.6925,7159.0
2023-08-07 12:40:00,241.28,241.33,241.16,241.27,8670.0,237.6925,237.7418,237.5743,237.6827,8670.0
2023-08-07 12:45:00,241.3,241.36,241.17,241.36,10957.0,237.7122,237.7713,237.5841,237.7713,10957.0
2023-08-07 12:50:00,241.37,241.49,241.28,241.47,15004.0,237.7812,237.8994,237.6925,237.8797,15004.0
2023-08-07 12:55:00,241.49,241.56,241.28,241.51,20267.0,237.8994,237.9683,237.6925,237.9191,20267.0
2023-08-07 13:00:00,241.52,241.59,241.42,241.46,12629.0,237.9289,237.9979,237.8304,237.8698,12629.0
2023-08-07 13:05:00,241.48,241.49,241.32,241.46,13435.0,237.8895,237.8994,237.7319,237.8698,13435.0
2023-08-07 13:10:00,241.48,241.63,241.46,241.47,16466.0,237.8895,238.0373,237.8698,237.8797,16466.0
2023-08-07 13:15:00,241.47,241.6,241.42,241.6,8827.0,237.8797,238.0077,237.8304,238.0077,8827.0
2023-08-07 13:20:00,241.6,241.65,241.46,241.53,45722.0,238.0077,238.057,237.8698,237.9388,45722.0
2023-08-07 13:25:00,241.52,241.6,241.48,241.49,12241.0,237.9289,238.0077,237.8895,237.8994,12241.0
2023-08-07 13:30:00,241.49,241.53,241.41,241.53,10191.0,237.8994,237.9388,237.8206,237.9388,10191.0
2023-08-07 13:35:00,241.54,241.73,241.52,241.69,14499.0,237.9486,238.1358,237.9289,238.0964,14499.0
2023-08-07 13:40:00,241.71,241.84,241.67,241.84,13809.0,238.1161,238.2442,238.0767,238.2442,13809.0
2023-08-07 13:45:00,241.84,241.88,241.64,241.76,28363.0,238.2442,238.2836,238.0472,238.1654,28363.0
2023-08-07 13:50:00,241.73,241.81,241.68,241.8,8760.0,238.1358,238.2146,238.0866,238.2048,8760.0
2023-08-07 13:55:00,241.8,241.93,241.78,241.92,16748.0,238.2048,238.3328,238.1851,238.323,16748.0
2023-08-07 14:00:00,241.93,242.18,241.93,242.0,29129.0,238.3328,238.5791,238.3328,238.4018,29129.0
2023-08-07 14:05:00,242.0,242.02,241.87,241.95,15566.0,238.4018,238.4215,238.2737,238.3525,15566.0
2023-08-07 14:10:00,241.95,241.98,241.77,241.8,13615.0,238.3525,238.3821,238.1752,238.2048,13615.0
2023-08-07 14:15:00,241.78,241.83,241.64,241.81,20543.0,238.1851,238.2343,238.0472,238.2146,20543.0
2023-08-07 14:20:00,241.79,241.86,241.7,241.7,15212.0,238.1949,238.2639,238.1063,238.1063,15212.0
2023-08-07 14:25:00,241.7,241.7,241.44,241.58,15905.0,238.1063,238.1063,237.8501,237.988,15905.0
2023-08-07 14:30:00,241.6,241.94,241.6,241.92,19226.0,238.0077,238.3427,238.0077,238.323,19226.0
2023-08-07 14:35:00,241.92,241.96,241.83,241.86,10758.0,238.323,238.3624,238.2343,238.2639,10758.0
2023-08-07 14:40:00,241.88,241.92,241.83,241.86,10704.0,238.2836,238.323,238.2343,238.2639,10704.0
2023-08-07 14:45:00,241.88,241.94,241.82,241.89,7433.0,238.2836,238.3427,238.2245,238.2934,7433.0
2023-08-07 14:50:00,241.92,241.95,241.79,241.9,13111.0,238.323,238.3525,238.1949,238.3033,13111.0
2023-08-07 14:55:00,241.9,242.04,241.87,241.94,15296.0,238.3033,238.4412,238.2737,238.3427,15296.0
2023-08-07 15:00:00,241.95,242.08,241.9,242.0,14763.0,238.3525,238.4806,238.3033,238.4018,14763.0
2023-08-07 15:05:00,241.99,242.02,241.89,241.94,18269.0,238.392,238.4215,238.2934,238.3427,18269.0
2023-08-07 15:10:00,241.94,241.96,241.8,241.83,19790.0,238.3427,238.3624,238.2048,238.2343,19790.0
2023-08-07 15:15:00,241.81,241.97,241.78,241.83,25600.0,238.2146,238.3722,238.1851,238.2343,25600.0
2023-08-07 15:20:00,241.83,241.93,241.81,241.88,21671.0,238.2343,238.3328,238.2146,238.2836,21671.0
2023-08-07 15:25:00,241.88,241.89,241.55,241.55,28700.0,238.2836,238.2934,237.9585,237.9585,28700.0
2023-08-07 15:30:00,241.56,241.63,241.52,241.53,25802.0,237.9683,238.0373,237.9289,237.9388,25802.0
2023-08-07 15:35:00,241.52,241.61,241.41,241.47,36450.0,237.9289,238.0176,237.8206,237.8797,36450.0
2023-08-07 15:40:00,241.47,241.68,241.44,241.56,44983.0,237.8797,238.0866,237.8501,237.9683,44983.0
2023-08-07 15:45:00,241.55,241.55,241.33,241.33,41320.0,237.9585,237.9585,237.7418,237.7418,41320.0
2023-08-07 15:50:00,241.33,241.37,240.7,240.76,123582.0,237.7418,237.7812,237.1211,237.1802,123582.0
2023-08-07 15:55:00,240.75,241.6,240.68,241.53,298958.0,237.1704,238.0077,237.1014,237.9388,298958.0
2023-08-08 09:30:00,240.42,241.36,240.23,240.3,103305.0,236.8453,237.7713,236.6581,236.7271,103305.0
2023-08-08 09:35:00,240.33,240.74,240.17,240.43,47834.0,236.7566,237.1605,236.599,236.8551,47834.0
2023-08-08 09:40:00,240.39,240.46,239.3,239.52,35545.0,236.8157,236.8847,235.7419,235.9587,35545.0
2023-08-08 09:45:00,239.59,239.62,238.87,238.93,39076.0,236.0276,236.0572,235.3183,235.3774,39076.0
2023-08-08 09:50:00,238.97,239.34,238.6,239.08,52729.0,235.4169,235.7814,235.0524,235.5252,52729.0
2023-08-08 09:55:00,239.1,239.22,238.71,238.81,39078.0,235.5449,235.6631,235.1607,235.2592,39078.0
2023-08-08 10:00:00,238.81,239.09,238.6,239.09,64824.0,235.2592,235.5351,235.0524,235.5351,64824.0
2023-08-08 10:05:00,239.11,239.27,238.85,239.02,24010.0,235.5548,235.7124,235.2986,235.4661,24010.0
2023-08-08 10:10:00,239.0,239.02,238.43,238.56,38962.0,235.4464,235.4661,234.8849,235.0129,38962.0
2023-08-08 10:15:00,238.56,238.61,238.26,238.33,39879.0,235.0129,235.0622,234.7174,234.7864,39879.0
2023-08-08 10:20:00,238.3,238.4,238.02,238.16,24303.0,234.7568,234.8553,234.481,234.6189,24303.0
2023-08-08 10:25:00,238.17,238.56,238.12,238.48,29090.0,234.6287,235.0129,234.5795,234.9341,29090.0
2023-08-08 10:30:00,238.47,238.6,238.36,238.46,41156.0,234.9243,235.0524,234.8159,234.9144,41156.0
2023-08-08 10:35:00,238.49,238.55,238.27,238.53,31859.0,234.944,235.0031,234.7273,234.9834,31859.0
2023-08-08 10:40:00,238.56,238.94,238.56,238.94,18697.0,235.0129,235.3873,235.0129,235.3873,18697.0
2023-08-08 10:45:00,238.95,239.0,238.79,238.89,25680.0,235.3972,235.4464,235.2395,235.338,25680.0
2023-08-08 10:50:00,238.87,239.14,238.71,238.82,20199.0,235.3183,235.5843,235.1607,235.2691,20199.0
2023-08-08 10:55:00,238.79,238.79,238.31,238.31,34906.0,235.2395,235.2395,234.7667,234.7667,34906.0
2023-08-08 11:00:00,238.3,238.39,238.26,238.26,21412.0,234.7568,234.8455,234.7174,234.7174,21412.0
2023-08-08 11:05:00,238.31,238.49,238.25,238.46,30480.0,234.7667,234.944,234.7076,234.9144,30480.0
2023-08-08 11:10:00,238.47,238.47,238.13,238.28,39058.0,234.9243,234.9243,234.5893,234.7371,39058.0
2023-08-08 11:15:00,238.25,238.57,238.23,238.57,44572.0,234.7076,235.0228,234.6879,235.0228,44572.0
2023-08-08 11:20:00,238.58,238.69,238.38,238.38,26164.0,235.0327,235.141,234.8356,234.8356,26164.0
2023-08-08 11:25:00,238.4,238.58,238.32,238.56,18290.0,234.8553,235.0327,234.7765,235.0129,18290.0
2023-08-08 11:30:00,238.53,238.61,238.44,238.49,27138.0,234.9834,235.0622,234.8947,234.944,27138.0
2023-08-08 11:35:00,238.48,238.52,238.36,238.45,20138.0,234.9341,234.9735,234.8159,234.9046,20138.0
2023-08-08 11:40:00,238.46,238.46,238.15,238.28,18899.0,234.9144,234.9144,234.609,234.7371,18899.0
2023-08-08 11:45:00,238.28,238.31,238.03,238.09,30102.0,234.7371,234.7667,234.4908,234.5499,30102.0
2023-08-08 11:50:00,238.07,238.41,238.07,238.24,19744.0,234.5302,234.8652,234.5302,234.6977,19744.0
2023-08-08 11:55:00,238.2,238.25,238.04,238.1,18281.0,234.6583,234.7076,234.5007,234.5598,18281.0
2023-08-08 12:00:00,238.08,238.27,238.05,238.12,15773.0,234.5401,234.7273,234.5105,234.5795,15773.0
2023-08-08 12:05:00,238.1,238.26,238.08,238.13,21013.0,234.5598,234.7174,234.5401,234.5893,21013.0
2023-08-08 12:10:00,238.13,238.13,237.9,237.94,31981.0,234.5893,234.5893,234.3628,234.4022,31981.0
2023-08-08 12:15:00,237.96,238.16,237.96,238.05,26470.0,234.4219,234.6189,234.4219,234.5105,26470.0
2023-08-08 12:20:00,238.04,238.12,237.83,237.97,17984.0,234.5007,234.5795,234.2938,234.4317,17984.0
2023-08-08 12:25:00,237.95,238.07,237.9,238.02,15630.0,234.412,234.5302,234.3628,234.481,15630.0
2023-08-08 12:30:00,238.02,238.09,238.01,238.04,15411.0,234.481,234.5499,234.4711,234.5007,15411.0
2023-08-08 12:35:00,238.05,238.14,237.87,237.95,25371.0,234.5105,234.5992,234.3332,234.412,25371.0
2023-08-08 12:40:00,237.95,238.09,237.69,237.71,23753.0,234.412,234.5499,234.1559,234.1756,23753.0
2023-08-08 12:45:00,237.71,237.72,237.52,237.66,19225.0,234.1756,234.1854,233.9884,234.1263,19225.0
2023-08-08 12:50:00,237.66,237.72,237.58,237.65,21045.0,234.1263,234.1854,234.0475,234.1165,21045.0
2023-08-08 12:55:00,237.64,237.74,237.57,237.72,16294.0,234.1066,234.2051,234.0377,234.1854,16294.0
2023-08-08 13:00:00,237.73,238.04,237.69,237.91,30896.0,234.1953,234.5007,234.1559,234.3726,30896.0
2023-08-08 13:05:00,237.95,237.99,237.78,237.82,25859.0,234.412,234.4514,234.2445,234.284,25859.0
2023-08-08 13:10:00,237.84,237.91,237.77,237.84,25411.0,234.3037,234.3726,234.2347,234.3037,25411.0
2023-08-08 13:15:00,237.83,238.07,237.83,237.94,13355.0,234.2938,234.5302,234.2938,234.4022,13355.0
2023-08-08 13:20:00,237.93,237.96,237.58,237.59,13017.0,234.3923,234.4219,234.0475,234.0574,13017.0
2023-08-08 13:25:00,237.62,237.63,237.39,237.49,29398.0,234.0869,234.0968,233.8603,233.9589,29398.0
2023-08-08 13:30:00,237.49,237.66,237.49,237.56,19978.0,233.9589,234.1263,233.9589,234.0278,19978.0
2023-08-08 13:35:00,237.53,237.76,237.45,237.75,10888.0,233.9983,234.2248,233.9195,234.215,10888.0
2023-08-08 13:40:00,237.74,237.89,237.74,237.83,19833.0,234.2051,234.3529,234.2051,234.2938,19833.0
2023-08-08 13:45:00,237.79,237.83,237.73,237.79,9770.0,234.2544,234.2938,234.1953,234.2544,9770.0
2023-08-08 13:50:00,237.77,237.93,237.76,237.78,22385.0,234.2347,234.3923,234.2248,234.2445,22385.0
2023-08-08 13:55:00,237.76,237.83,237.72,237.82,20031.0,234.2248,234.2938,234.1854,234.284,20031.0
2023-08-08 14:00:00,237.84,237.88,237.68,237.71,18007.0,234.3037,234.3431,234.146,234.1756,18007.0
2023-08-08 14:05:00,237.67,237.69,237.52,237.59,21460.0,234.1362,234.1559,233.9884,234.0574,21460.0
2023-08-08 14:10:00,237.59,237.96,237.59,237.96,19433.0,234.0574,234.4219,234.0574,234.4219,19433.0
2023-08-08 14:15:00,237.97,238.13,237.92,238.08,17589.0,234.4317,234.5893,234.3825,234.5401,17589.0
2023-08-08 14:20:00,238.12,238.21,238.02,238.11,16970.0,234.5795,234.6682,234.481,234.5696,16970.0
2023-08-08 14:25:00,238.15,238.21,238.07,238.2,13661.0,234.609,234.6682,234.5302,234.6583,13661.0
2023-08-08 14:30:00,238.2,238.43,238.18,238.35,19587.0,234.6583,234.8849,234.6386,234.8061,19587.0
2023-08-08 14:35:00,238.36,238.41,238.23,238.35,23212.0,234.8159,234.8652,234.6879,234.8061,23212.0
2023-08-08 14:40:00,238.35,238.37,238.16,238.21,23618.0,234.8061,234.8258,234.6189,234.6682,23618.0
2023-08-08 14:45:00,238.21,238.29,238.14,238.18,21014.0,234.6682,234.747,234.5992,234.6386,21014.0
2023-08-08 14:50:00,238.18,238.27,238.12,238.24,17478.0,234.6386,234.7273,234.5795,234.6977,17478.0
2023-08-08 14:55:00,238.24,238.69,238.22,238.59,30121.0,234.6977,235.141,234.678,235.0425,30121.0
2023-08-08 15:00:00,238.61,238.75,238.48,238.71,20586.0,235.0622,235.2001,234.9341,235.1607,20586.0
2023-08-08 15:05:00,238.71,238.86,238.62,238.84,30379.0,235.1607,235.3085,235.0721,235.2888,30379.0
2023-08-08 15:10:00,238.83,238.9,238.66,238.71,28707.0,235.2789,235.3479,235.1115,235.1607,28707.0
2023-08-08 15:15:00,238.72,238.77,238.6,238.67,23589.0,235.1706,235.2198,235.0524,235.1213,23589.0
2023-08-08 15:20:00,238.68,238.72,238.58,238.65,28155.0,235.1312,235.1706,235.0327,235.1016,28155.0
2023-08-08 15:25:00,238.66,238.95,238.65,238.84,37866.0,235.1115,235.3972,235.1016,235.2888,37866.0
2023-08-08 15:30:00,238.86,238.89,238.64,238.65,37900.0,235.3085,235.338,235.0918,235.1016,37900.0
2023-08-08 15:35:00,238.65,238.89,238.61,238.89,40347.0,235.1016,235.338,235.0622,235.338,40347.0
2023-08-08 15:40:00,238.89,239.17,238.82,239.09,49075.0,235.338,235.6139,235.2691,235.5351,49075.0
2023-08-08 15:45:00,239.08,239.22,239.07,239.1,35654.0,235.5252,235.6631,235.5154,235.5449,35654.0
2023-08-08 15:50:00,239.07,239.31,238.94,239.12,89921.0,235.5154,235.7518,235.3873,235.5646,89921.0
2023-08-08 15:55:00,239.12,239.46,239.02,239.23,192699.0,235.5646,235.8996,235.4661,235.673,192699.0
2023-08-09 09:30:00,240.5,241.55,240.33,241.54,137358.0,236.9241,237.9585,236.7566,237.9486,137358.0
2023-08-09 09:35:00,241.4,241.51,240.87,241.0,37367.0,237.8107,237.9191,237.2886,237.4167,37367.0
2023-08-09 09:40:00,240.97,241.25,240.21,240.36,38329.0,237.3871,237.663,236.6384,236.7862,38329.0
2023-08-09 09:45:00,240.42,240.65,240.14,240.63,30421.0,236.8453,237.0719,236.5695,237.0522,30421.0
2023-08-09 09:50:00,240.63,241.05,240.6,240.88,35137.0,237.0522,237.4659,237.0226,237.2985,35137.0
2023-08-09 09:55:00,240.92,241.13,240.77,241.05,46875.0,237.3379,237.5447,237.1901,237.4659,46875.0
2023-08-09 10:00:00,241.12,241.55,241.09,241.52,25319.0,237.5349,237.9585,237.5053,237.9289,25319.0
2023-08-09 10:05:00,241.52,241.53,240.83,240.97,31776.0,237.9289,237.9388,237.2492,237.3871,31776.0
2023-08-09 10:10:00,240.98,241.02,240.69,240.84,17172.0,237.397,237.4364,237.1113,237.259,17172.0
2023-08-09 10:15:00,240.81,241.01,240.78,240.95,27316.0,237.2295,237.4265,237.1999,237.3674,27316.0
2023-08-09 10:20:00,240.96,241.0,240.53,240.66,24954.0,237.3773,237.4167,236.9537,237.0817,24954.0
2023-08-09 10:25:00,240.69,240.96,240.61,240.96,29708.0,237.1113,237.3773,237.0325,237.3773,29708.0
2023-08-09 10:30:00,240.92,241.03,240.85,240.86,12726.0,237.3379,237.4462,237.2689,237.2788,12726.0
2023-08-09 10:35:00,240.85,241.11,240.82,240.95,22967.0,237.2689,237.525,237.2393,237.3674,22967.0
2023-08-09 10:40:00,240.95,241.28,240.88,241.28,13397.0,237.3674,237.6925,237.2985,237.6925,13397.0
2023-08-09 10:45:00,241.31,241.47,241.24,241.35,22306.0,237.7221,237.8797,237.6531,237.7615,22306.0
2023-08-09 10:50:00,241.35,241.38,240.89,240.93,11160.0,237.7615,237.791,237.3083,237.3477,11160.0
2023-08-09 10:55:00,240.99,241.06,240.7,240.88,22967.0,237.4068,237.4758,237.1211,237.2985,22967.0
2023-08-09 11:00:00,240.89,241.08,240.86,240.97,14970.0,237.3083,237.4955,237.2788,237.3871,14970.0
2023-08-09 11:05:00,240.99,241.19,240.92,241.19,14396.0,237.4068,237.6038,237.3379,237.6038,14396.0
2023-08-09 11:10:00,241.16,241.19,240.8,240.9,29792.0,237.5743,237.6038,237.2196,237.3182,29792.0
2023-08-09 11:15:00,240.88,240.97,240.45,240.49,19686.0,237.2985,237.3871,236.8748,236.9143,19686.0
2023-08-09 11:20:00,240.48,240.49,240.18,240.18,17251.0,236.9044,236.9143,236.6089,236.6089,17251.0
2023-08-09 11:25:00,240.2,240.22,239.95,240.0,11711.0,236.6286,236.6483,236.3823,236.4315,11711.0
2023-08-09 11:30:00,239.98,240.19,239.92,240.14,16356.0,236.4118,236.6187,236.3527,236.5695,16356.0
2023-08-09 11:35:00,240.2,240.25,239.98,240.0,22470.0,236.6286,236.6778,236.4118,236.4315,22470.0
2023-08-09 11:40:00,240.02,240.08,239.86,239.89,14090.0,236.4512,236.5103,236.2936,236.3232,14090.0
2023-08-09 11:45:00,239.88,240.01,239.69,239.7,15013.0,236.3133,236.4414,236.1261,236.136,15013.0
2023-08-09 11:50:00,239.74,239.85,239.62,239.63,21801.0,236.1754,236.2838,236.0572,236.067,21801.0
2023-08-09 11:55:00,239.62,239.68,239.49,239.62,18039.0,236.0572,236.1163,235.9291,236.0572,18039.0
2023-08-09 12:00:00,239.62,239.94,239.59,239.84,18336.0,236.0572,236.3724,236.0276,236.2739,18336.0
2023-08-09 12:05:00,239.85,240.02,239.83,239.83,17012.0,236.2838,236.4512,236.2641,236.2641,17012.0
2023-08-09 12:10:00,239.87,240.08,239.83,240.0,33640.0,236.3035,236.5103,236.2641,236.4315,33640.0
2023-08-09 12:15:00,240.0,240.12,239.9,239.9,18029.0,236.4315,236.5498,236.333,236.333,18029.0
2023-08-09 12:20:00,239.95,239.99,239.85,239.93,16176.0,236.3823,236.4217,236.2838,236.3626,16176.0
2023-08-09 12:25:00,239.99,240.24,239.93,240.17,10897.0,236.4217,236.668,236.3626,236.599,10897.0
2023-08-09 12:30:00,240.16,240.45,240.16,240.42,12300.0,236.5892,236.8748,236.5892,236.8453,12300.0
2023-08-09 12:35:00,240.44,240.56,240.32,240.38,22501.0,236.865,236.9832,236.7468,236.8059,22501.0
2023-08-09 12:40:00,240.36,240.41,240.22,240.27,8306.0,236.7862,236.8354,236.6483,236.6975,8306.0
2023-08-09 12:45:00,240.3,240.52,240.24,240.52,14143.0,236.7271,236.9438,236.668,236.9438,14143.0
2023-08-09 12:50:00,240.55,240.68,240.5,240.64,7582.0,236.9734,237.1014,236.9241,237.062,7582.0
2023-08-09 12:55:00,240.64,240.74,240.56,240.6,15949.0,237.062,237.1605,236.9832,237.0226,15949.0
2023-08-09 13:00:00,240.61,240.76,240.53,240.66,13588.0,237.0325,237.1802,236.9537,237.0817,13588.0
2023-08-09 13:05:00,240.67,240.85,240.67,240.79,10637.0,237.0916,237.2689,237.0916,237.2098,10637.0
2023-08-09 13:10:00,240.78,241.01,240.77,240.93,16393.0,237.1999,237.4265,237.1901,237.3477,16393.0
2023-08-09 13:15:00,240.98,241.06,240.9,240.94,14729.0,237.397,237.4758,237.3182,237.3576,14729.0
2023-08-09 13:20:00,240.94,240.94,240.57,240.62,15157.0,237.3576,237.3576,236.9931,237.0423,15157.0
2023-08-09 13:25:00,240.61,240.7,240.56,240.65,17857.0,237.0325,237.1211,236.9832,237.0719,17857.0
2023-08-09 13:30:00,240.66,240.88,240.65,240.81,31185.0,237.0817,237.2985,237.0719,237.2295,31185.0
2023-08-09 13:35:00,240.85,241.15,240.85,241.15,14251.0,237.2689,237.5644,237.2689,237.5644,14251.0
2023-08-09 13:40:00,241.19,241.24,241.04,241.16,11482.0,237.6038,237.6531,237.4561,237.5743,11482.0
2023-08-09 13:45:00,241.18,241.19,241.0,241.0,11684.0,237.594,237.6038,237.4167,237.4167,11684.0
2023-08-09 13:50:00,241.01,241.17,241.0,241.09,11647.0,237.4265,237.5841,237.4167,237.5053,11647.0
2023-08-09 13:55:00,241.06,241.19,241.05,241.19,22573.0,237.4758,237.6038,237.4659,237.6038,22573.0
2023-08-09 14:00:00,241.2,241.33,241.15,241.27,21261.0,237.6137,237.7418,237.5644,237.6827,21261.0
2023-08-09 14:05:00,241.25,241.41,241.23,241.41,19275.0,237.663,237.8206,237.6433,237.8206,19275.0
2023-08-09 14:10:00,241.42,241.42,241.36,241.38,12160.0,237.8304,237.8304,237.7713,237.791,12160.0
2023-08-09 14:15:00,241.38,241.51,241.34,241.48,20115.0,237.791,237.9191,237.7516,237.8895,20115.0
2023-08-09 14:20:00,241.5,241.59,241.43,241.52,15487.0,237.9092,237.9979,237.8403,237.9289,15487.0
2023-08-09 14:25:00,241.52,241.6,241.48,241.52,17957.0,237.9289,238.0077,237.8895,237.9289,17957.0
2023-08-09 14:30:00,241.52,241.76,241.52,241.7,22406.0,237.9289,238.1654,237.9289,238.1063,22406.0
2023-08-09 14:35:00,241.72,241.97,241.72,241.95,21504.0,238.126,238.3722,238.126,238.3525,21504.0
2023-08-09 14:40:00,241.96,241.97,241.83,241.9,35571.0,238.3624,238.3722,238.2343,238.3033,35571.0
2023-08-09 14:45:00,241.89,241.94,241.62,241.62,27242.0,238.2934,238.3427,238.0275,238.0275,27242.0
2023-08-09 14:50:00,241.61,241.61,241.34,241.39,21101.0,238.0176,238.0176,237.7516,237.8009,21101.0
2023-08-09 14:55:00,241.42,241.62,241.4,241.5,16064.0,237.8304,238.0275,237.8107,237.9092,16064.0
2023-08-09 15:00:00,241.52,241.52,241.24,241.3,25454.0,237.9289,237.9289,237.6531,237.7122,25454.0
2023-08-09 15:05:00,241.29,241.35,241.17,241.21,29505.0,237.7024,237.7615,237.5841,237.6235,29505.0
2023-08-09 15:10:00,241.2,241.46,241.2,241.4,18011.0,237.6137,237.8698,237.6137,237.8107,18011.0
2023-08-09 15:15:00,241.42,241.44,241.21,241.26,13067.0,237.8304,237.8501,237.6235,237.6728,13067.0
2023-08-09 15:20:00,241.25,241.51,241.21,241.4,23784.0,237.663,237.9191,237.6235,237.8107,23784.0
2023-08-09 15:25:00,241.4,241.54,241.4,241.49,28355.0,237.8107,237.9486,237.8107,237.8994,28355.0
2023-08-09 15:30:00,241.48,241.53,241.37,241.41,19191.0,237.8895,237.9388,237.7812,237.8206,19191.0
2023-08-09 15:35:00,241.4,241.47,241.21,241.22,21945.0,237.8107,237.8797,237.6235,237.6334,21945.0
2023-08-09 15:40:00,241.2,241.21,240.85,240.87,45295.0,237.6137,237.6235,237.2689,237.2886,45295.0
2023-08-09 15:45:00,240.86,240.86,240.12,240.26,41793.0,237.2788,237.2788,236.5498,236.6877,41793.0
2023-08-09 15:50:00,240.25,240.39,240.05,240.24,58268.0,236.6778,236.8157,236.4808,236.668,58268.0
2023-08-09 15:55:00,240.23,240.23,239.74,239.78,257822.0,236.6581,236.6581,236.1754,236.2148,257822.0
2023-08-10 09:30:00,240.62,241.96,240.57,241.88,117997.0,237.4865,238.809,237.4371,238.7301,117997.0
2023-08-10 09:35:00,241.89,242.7,241.88,242.53,51779.0,238.7399,239.5394,238.7301,239.3716,51779.0
2023-08-10 09:40:00,242.53,243.13,242.45,242.82,52381.0,239.3716,239.9638,239.2926,239.6578,52381.0
2023-08-10 09:45:00,242.89,243.48,242.88,243.33,26403.0,239.7269,240.3092,239.717,240.1612,26403.0
2023-08-10 09:50:00,243.38,243.4,243.1,243.31,18776.0,240.2105,240.2303,239.9342,240.1414,18776.0
2023-08-10 09:55:00,243.31,243.4,243.07,243.35,30151.0,240.1414,240.2303,239.9046,240.1809,30151.0
2023-08-10 10:00:00,243.37,243.72,243.3,243.46,56015.0,240.2007,240.5461,240.1316,240.2895,56015.0
2023-08-10 10:05:00,243.42,243.81,243.35,243.69,36271.0,240.25,240.6349,240.1809,240.5165,36271.0
2023-08-10 10:10:00,243.7,243.85,243.45,243.78,32608.0,240.5264,240.6744,240.2796,240.6053,32608.0
2023-08-10 10:15:00,243.78,243.83,243.47,243.5,32904.0,240.6053,240.6547,240.2994,240.329,32904.0
2023-08-10 10:20:00,243.5,243.95,243.5,243.94,23098.0,240.329,240.7731,240.329,240.7632,23098.0
2023-08-10 10:25:00,243.93,243.93,243.66,243.73,17797.0,240.7534,240.7534,240.4869,240.556,17797.0
2023-08-10 10:30:00,243.73,243.93,243.6,243.64,44615.0,240.556,240.7534,240.4277,240.4672,44615.0
2023-08-10 10:35:00,243.58,243.76,243.28,243.5,25911.0,240.4079,240.5856,240.1118,240.329,25911.0
2023-08-10 10:40:00,243.49,243.72,243.34,243.36,17345.0,240.3191,240.5461,240.1711,240.1908,17345.0
2023-08-10 10:45:00,243.38,243.41,242.83,243.29,29004.0,240.2105,240.2401,239.6677,240.1217,29004.0
2023-08-10 10:50:00,243.27,243.55,243.2,243.53,21048.0,240.102,240.3783,240.0329,240.3586,21048.0
2023-08-10 10:55:00,243.56,243.91,243.56,243.68,23333.0,240.3882,240.7336,240.3882,240.5066,23333.0
2023-08-10 11:00:00,243.72,243.73,243.09,243.23,21934.0,240.5461,240.556,239.9243,240.0625,21934.0
2023-08-10 11:05:00,243.18,243.4,242.98,243.26,30823.0,240.0131,240.2303,239.8157,240.0921,30823.0
2023-08-10 11:10:00,243.23,243.36,243.18,243.23,20068.0,240.0625,240.1908,240.0131,240.0625,20068.0
2023-08-10 11:15:00,243.21,243.21,242.74,242.79,30943.0,240.0427,240.0427,239.5789,239.6282,30943.0
2023-08-10 11:20:00,242.75,242.85,242.41,242.78,115761.0,239.5887,239.6874,239.2532,239.6183,115761.0
2023-08-10 11:25:00,242.86,243.03,242.5,242.64,53523.0,239.6973,239.8651,239.342,239.4802,53523.0
2023-08-10 11:30:00,242.62,242.88,242.54,242.87,32368.0,239.4604,239.717,239.3815,239.7072,32368.0
2023-08-10 11:35:00,242.86,242.95,242.67,242.74,55857.0,239.6973,239.7861,239.5098,239.5789,55857.0
2023-08-10 11:40:00,242.72,242.75,242.42,242.44,28862.0,239.5591,239.5887,239.263,239.2828,28862.0
2023-08-10 11:45:00,242.54,242.54,242.07,242.22,17821.0,239.3815,239.3815,238.9176,239.0656,17821.0
2023-08-10 11:50:00,242.22,242.24,241.71,241.93,37970.0,239.0656,239.0854,238.5623,238.7794,37970.0
2023-08-10 11:55:00,241.95,242.2,241.86,242.17,16494.0,238.7992,239.0459,238.7103,239.0163,16494.0
2023-08-10 12:00:00,242.18,242.18,241.67,241.81,19787.0,239.0262,239.0262,238.5228,238.661,19787.0
2023-08-10 12:05:00,241.81,242.01,241.55,241.59,32222.0,238.661,238.8584,238.4044,238.4438,32222.0
2023-08-10 12:10:00,241.63,241.67,241.36,241.44,22890.0,238.4833,238.5228,238.2168,238.2958,22890.0
2023-08-10 12:15:00,241.44,241.44,241.18,241.29,19467.0,238.2958,238.2958,238.0392,238.1478,19467.0
2023-08-10 12:20:00,241.26,241.42,241.22,241.26,16145.0,238.1181,238.2761,238.0787,238.1181,16145.0
2023-08-10 12:25:00,241.24,241.34,240.95,241.34,22552.0,238.0984,238.1971,237.8122,238.1971,22552.0
2023-08-10 12:30:00,241.34,241.54,241.25,241.49,10382.0,238.1971,238.3945,238.1083,238.3451,10382.0
2023-08-10 12:35:00,241.49,241.71,241.22,241.71,11618.0,238.3451,238.5623,238.0787,238.5623,11618.0
2023-08-10 12:40:00,241.68,241.79,241.47,241.69,26669.0,238.5327,238.6412,238.3254,238.5425,26669.0
2023-08-10 12:45:00,241.71,241.79,241.63,241.75,13222.0,238.5623,238.6412,238.4833,238.6018,13222.0
2023-08-10 12:50:00,241.73,241.73,241.32,241.38,12535.0,238.582,238.582,238.1774,238.2366,12535.0
2023-08-10 12:55:00,241.4,241.4,240.84,241.0,25997.0,238.2563,238.2563,237.7036,237.8615,25997.0
2023-08-10 13:00:00,241.03,241.44,240.98,241.43,23323.0,237.8911,238.2958,237.8418,238.2859,23323.0
2023-08-10 13:05:00,241.44,241.74,241.44,241.64,12267.0,238.2958,238.5919,238.2958,238.4932,12267.0
2023-08-10 13:10:00,241.6,241.73,241.49,241.7,10166.0,238.4537,238.582,238.3451,238.5524,10166.0
2023-08-10 13:15:00,241.7,241.75,241.46,241.5,20729.0,238.5524,238.6018,238.3155,238.355,20729.0
2023-08-10 13:20:00,241.48,241.48,241.15,241.31,14637.0,238.3353,238.3353,238.0096,238.1675,14637.0
2023-08-10 13:25:00,241.31,241.38,241.16,241.26,15352.0,238.1675,238.2366,238.0194,238.1181,15352.0
2023-08-10 13:30:00,241.22,241.36,241.05,241.34,15234.0,238.0787,238.2168,237.9109,238.1971,15234.0
2023-08-10 13:35:00,241.3,241.3,241.13,241.24,15060.0,238.1576,238.1576,237.9898,238.0984,15060.0
2023-08-10 13:40:00,241.24,241.24,240.94,241.18,14156.0,238.0984,238.0984,237.8023,238.0392,14156.0
2023-08-10 13:45:00,241.13,241.55,241.13,241.29,15219.0,237.9898,238.4044,237.9898,238.1478,15219.0
2023-08-10 13:50:00,241.29,241.4,241.18,241.22,13935.0,238.1478,238.2563,238.0392,238.0787,13935.0
2023-08-10 13:55:00,241.2,241.2,240.64,240.73,19870.0,238.0589,238.0589,237.5062,237.595,19870.0
2023-08-10 14:00:00,240.75,241.01,240.73,240.92,17960.0,237.6148,237.8714,237.595,237.7826,17960.0
2023-08-10 14:05:00,240.96,241.24,240.92,241.12,14997.0,237.8221,238.0984,237.7826,237.98,14997.0
2023-08-10 14:10:00,241.16,241.55,241.1,241.52,26186.0,238.0194,238.4044,237.9602,238.3748,26186.0
2023-08-10 14:15:00,241.51,241.71,241.42,241.45,14263.0,238.3649,238.5623,238.2761,238.3057,14263.0
2023-08-10 14:20:00,241.44,241.56,241.35,241.52,10615.0,238.2958,238.4142,238.207,238.3748,10615.0
2023-08-10 14:25:00,241.52,241.59,241.39,241.4,13516.0,238.3748,238.4438,238.2465,238.2563,13516.0
2023-08-10 14:30:00,241.41,241.49,241.07,241.12,15327.0,238.2662,238.3451,237.9306,237.98,15327.0
2023-08-10 14:35:00,241.13,241.13,240.84,241.09,25574.0,237.9898,237.9898,237.7036,237.9504,25574.0
2023-08-10 14:40:00,241.12,241.16,240.9,241.16,16855.0,237.98,238.0194,237.7628,238.0194,16855.0
2023-08-10 14:45:00,241.13,241.52,241.1,241.47,13637.0,237.9898,238.3748,237.9602,238.3254,13637.0
2023-08-10 14:50:00,241.43,241.9,241.42,241.81,24017.0,238.2859,238.7498,238.2761,238.661,24017.0
2023-08-10 14:55:00,241.85,241.9,241.7,241.87,20908.0,238.7005,238.7498,238.5524,238.7202,20908.0
2023-08-10 15:00:00,241.88,241.88,241.34,241.39,11109.0,238.7301,238.7301,238.1971,238.2465,11109.0
2023-08-10 15:05:00,241.42,241.59,241.36,241.59,11142.0,238.2761,238.4438,238.2168,238.4438,11142.0
2023-08-10 15:10:00,241.6,241.72,241.47,241.6,16976.0,238.4537,238.5722,238.3254,238.4537,16976.0
2023-08-10 15:15:00,241.59,241.65,241.45,241.52,16990.0,238.4438,238.5031,238.3057,238.3748,16990.0
2023-08-10 15:20:00,241.48,241.56,241.27,241.33,20874.0,238.3353,238.4142,238.128,238.1872,20874.0
2023-08-10 15:25:00,241.29,241.29,240.93,241.04,32622.0,238.1478,238.1478,237.7924,237.901,32622.0
2023-08-10 15:30:00,241.02,241.02,240.66,240.7,27997.0,237.8813,237.8813,237.526,237.5654,27997.0
2023-08-10 15:35:00,240.69,240.97,240.59,240.81,37917.0,237.5556,237.8319,237.4569,237.674,37917.0
2023-08-10 15:40:00,240.83,240.83,240.19,240.2,60738.0,237.6937,237.6937,237.0621,237.0719,60738.0
2023-08-10 15:45:00,240.18,240.49,240.09,240.39,87369.0,237.0522,237.3582,236.9634,237.2595,87369.0
2023-08-10 15:50:00,240.35,240.47,240.16,240.29,89452.0,237.22,237.3384,237.0325,237.1608,89452.0
2023-08-10 15:55:00,240.28,240.46,240.11,240.2,259336.0,237.1509,237.3286,236.9831,237.0719,259336.0
2023-08-11 09:30:00,240.0,240.1,238.6,238.88,87631.0,236.8746,236.9733,235.4928,235.7691,87631.0
2023-08-11 09:35:00,238.89,239.48,238.81,238.83,42437.0,235.779,236.3613,235.7,235.7198,42437.0
2023-08-11 09:40:00,238.86,239.03,238.41,238.84,32101.0,235.7494,235.9172,235.3053,235.7297,32101.0
2023-08-11 09:45:00,238.8,238.81,238.57,238.6,27357.0,235.6902,235.7,235.4632,235.4928,27357.0
2023-08-11 09:50:00,238.68,238.96,238.57,238.87,16714.0,235.5717,235.8481,235.4632,235.7593,16714.0
2023-08-11 09:55:00,238.92,239.35,238.91,239.0,57797.0,235.8086,236.233,235.7987,235.8876,57797.0
2023-08-11 10:00:00,239.14,239.54,239.04,239.52,54176.0,236.0258,236.4205,235.9271,236.4008,54176.0
2023-08-11 10:05:00,239.49,239.49,238.9,239.22,23408.0,236.3712,236.3712,235.7889,236.1047,23408.0
2023-08-11 10:10:00,239.19,239.37,238.9,239.23,29582.0,236.0751,236.2528,235.7889,236.1146,29582.0
2023-08-11 10:15:00,239.25,239.57,239.12,239.35,20236.0,236.1343,236.4502,236.006,236.233,20236.0
2023-08-11 10:20:00,239.41,239.88,239.41,239.74,25664.0,236.2922,236.7561,236.2922,236.6179,25664.0
2023-08-11 10:25:00,239.8,239.8,239.46,239.52,18751.0,236.6772,236.6772,236.3416,236.4008,18751.0
2023-08-11 10:30:00,239.6,239.81,239.56,239.78,26516.0,236.4798,236.687,236.4403,236.6574,26516.0
2023-08-11 10:35:00,239.81,240.35,239.74,240.32,37548.0,236.687,237.22,236.6179,237.1904,37548.0
2023-08-11 10:40:00,240.34,240.4,240.0,240.31,41432.0,237.2101,237.2693,236.8746,237.1805,41432.0
2023-08-11 10:45:00,240.33,240.5,240.22,240.44,35813.0,237.2003,237.368,237.0917,237.3088,35813.0
2023-08-11 10:50:00,240.47,240.72,240.36,240.42,36441.0,237.3384,237.5852,237.2299,237.2891,36441.0
2023-08-11 10:55:00,240.39,240.55,239.98,240.0,22712.0,237.2595,237.4174,236.8548,236.8746,22712.0
2023-08-11 11:00:00,240.02,240.3,240.02,240.22,29818.0,236.8943,237.1706,236.8943,237.0917,29818.0
2023-08-11 11:05:00,240.22,240.3,240.05,240.22,15901.0,237.0917,237.1706,236.9239,237.0917,15901.0
2023-08-11 11:10:00,240.21,240.23,240.0,240.07,11429.0,237.0818,237.1016,236.8746,236.9436,11429.0
2023-08-11 11:15:00,240.04,240.14,239.93,240.03,14293.0,236.914,237.0127,236.8055,236.9042,14293.0
2023-08-11 11:20:00,240.03,240.15,239.91,239.95,13306.0,236.9042,237.0226,236.7857,236.8252,13306.0
2023-08-11 11:25:00,239.94,240.14,239.77,240.04,36311.0,236.8153,237.0127,236.6475,236.914,36311.0
2023-08-11 11:30:00,240.04,240.18,240.04,240.15,17438.0,236.914,237.0522,236.914,237.0226,17438.0
2023-08-11 11:35:00,240.15,240.44,240.15,240.22,19069.0,237.0226,237.3088,237.0226,237.0917,19069.0
2023-08-11 11:40:00,240.22,240.29,240.11,240.29,13290.0,237.0917,237.1608,236.9831,237.1608,13290.0
2023-08-11 11:45:00,240.3,240.38,239.99,240.09,15389.0,237.1706,237.2496,236.8647,236.9634,15389.0
2023-08-11 11:50:00,240.09,240.1,239.84,239.91,20359.0,236.9634,236.9733,236.7166,236.7857,20359.0
2023-08-11 11:55:00,239.89,240.31,239.78,240.29,19155.0,236.766,237.1805,236.6574,237.1608,19155.0
2023-08-11 12:00:00,240.31,240.52,240.29,240.39,20978.0,237.1805,237.3878,237.1608,237.2595,20978.0
2023-08-11 12:05:00,240.37,240.51,240.25,240.29,14592.0,237.2397,237.3779,237.1213,237.1608,14592.0
2023-08-11 12:10:00,240.3,240.5,240.25,240.48,18478.0,237.1706,237.368,237.1213,237.3483,18478.0
2023-08-11 12:15:00,240.46,240.52,240.24,240.25,24048.0,237.3286,237.3878,237.1114,237.1213,24048.0
2023-08-11 12:20:00,240.2,240.26,240.01,240.02,8721.0,237.0719,237.1312,236.8844,236.8943,8721.0
2023-08-11 12:25:00,240.07,240.07,239.77,239.94,14525.0,236.9436,236.9436,236.6475,236.8153,14525.0
2023-08-11 12:30:00,239.99,240.02,239.79,239.87,8732.0,236.8647,236.8943,236.6673,236.7462,8732.0
2023-08-11 12:35:00,239.83,239.85,239.66,239.69,7573.0,236.7068,236.7265,236.539,236.5686,7573.0
2023-08-11 12:40:00,239.67,239.76,239.63,239.73,17836.0,236.5489,236.6377,236.5094,236.6081,17836.0
2023-08-11 12:45:00,239.74,239.77,239.55,239.63,8429.0,236.6179,236.6475,236.4304,236.5094,8429.0
2023-08-11 12:50:00,239.62,239.8,239.6,239.76,10872.0,236.4995,236.6772,236.4798,236.6377,10872.0
2023-08-11 12:55:00,239.8,239.9,239.73,239.86,12045.0,236.6772,236.7759,236.6081,236.7364,12045.0
2023-08-11 13:00:00,239.88,240.13,239.87,239.94,17073.0,236.7561,237.0029,236.7462,236.8153,17073.0
2023-08-11 13:05:00,239.94,239.97,239.69,239.95,12530.0,236.8153,236.8449,236.5686,236.8252,12530.0
2023-08-11 13:10:00,239.97,239.97,239.83,239.84,22236.0,236.8449,236.8449,236.7068,236.7166,22236.0
2023-08-11 13:15:00,239.81,239.96,239.79,239.92,11223.0,236.687,236.8351,236.6673,236.7956,11223.0
2023-08-11 13:20:00,239.91,240.0,239.82,239.84,27128.0,236.7857,236.8746,236.6969,236.7166,27128.0
2023-08-11 13:25:00,239.88,240.21,239.88,240.09,29326.0,236.7561,237.0818,236.7561,236.9634,29326.0
2023-08-11 13:30:00,240.13,240.2,240.08,240.09,14824.0,237.0029,237.0719,236.9535,236.9634,14824.0
2023-08-11 13:35:00,240.1,240.14,240.0,240.08,6012.0,236.9733,237.0127,236.8746,236.9535,6012.0
2023-08-11 13:40:00,240.12,240.2,239.94,239.97,9490.0,236.993,237.0719,236.8153,236.8449,9490.0
2023-08-11 13:45:00,239.98,239.99,239.82,239.92,7056.0,236.8548,236.8647,236.6969,236.7956,7056.0
2023-08-11 13:50:00,239.93,239.98,239.78,239.85,10289.0,236.8055,236.8548,236.6574,236.7265,10289.0
2023-08-11 13:55:00,239.86,239.87,239.62,239.87,28535.0,236.7364,236.7462,236.4995,236.7462,28535.0
2023-08-11 14:00:00,239.88,240.01,239.81,239.84,19373.0,236.7561,236.8844,236.687,236.7166,19373.0
2023-08-11 14:05:00,239.87,240.02,239.87,239.89,14228.0,236.7462,236.8943,236.7462,236.766,14228.0
2023-08-11 14:10:00,239.91,240.01,239.83,239.92,11130.0,236.7857,236.8844,236.7068,236.7956,11130.0
2023-08-11 14:15:00,239.96,240.18,239.88,240.02,22700.0,236.8351,237.0522,236.7561,236.8943,22700.0
2023-08-11 14:20:00,240.02,240.13,239.92,240.1,29550.0,236.8943,237.0029,236.7956,236.9733,29550.0
2023-08-11 14:25:00,240.11,240.38,240.1,240.3,13119.0,236.9831,237.2496,236.9733,237.1706,13119.0
2023-08-11 14:30:00,240.33,240.54,240.32,240.34,17664.0,237.2003,237.4075,237.1904,237.2101,17664.0
2023-08-11 14:35:00,240.33,240.42,240.2,240.41,10902.0,237.2003,237.2891,237.0719,237.2792,10902.0
2023-08-11 14:40:00,240.38,240.46,240.28,240.31,11210.0,237.2496,237.3286,237.1509,237.1805,11210.0
2023-08-11 14:45:00,240.36,240.49,240.34,240.42,14761.0,237.2299,237.3582,237.2101,237.2891,14761.0
2023-08-11 14:50:00,240.37,240.38,240.21,240.25,17067.0,237.2397,237.2496,237.0818,237.1213,17067.0
2023-08-11 14:55:00,240.28,240.51,240.28,240.46,16399.0,237.1509,237.3779,237.1509,237.3286,16399.0
2023-08-11 15:00:00,240.45,240.46,240.24,240.35,15545.0,237.3187,237.3286,237.1114,237.22,15545.0
2023-08-11 15:05:00,240.38,240.42,240.07,240.08,21923.0,237.2496,237.2891,236.9436,236.9535,21923.0
2023-08-11 15:10:00,240.06,240.14,239.99,240.09,16765.0,236.9338,237.0127,236.8647,236.9634,16765.0
2023-08-11 15:15:00,240.07,240.21,240.01,240.21,13769.0,236.9436,237.0818,236.8844,237.0818,13769.0
2023-08-11 15:20:00,240.21,240.29,240.08,240.28,17987.0,237.0818,237.1608,236.9535,237.1509,17987.0
2023-08-11 15:25:00,240.3,240.46,240.29,240.36,16793.0,237.1706,237.3286,237.1608,237.2299,16793.0
2023-08-11 15:30:00,240.34,240.55,240.3,240.51,36702.0,237.2101,237.4174,237.1706,237.3779,36702.0
2023-08-11 15:35:00,240.53,240.59,240.25,240.43,25315.0,237.3977,237.4569,237.1213,237.299,25315.0
2023-08-11 15:40:00,240.42,240.46,240.27,240.34,27172.0,237.2891,237.3286,237.141,237.2101,27172.0
2023-08-11 15:45:00,240.34,240.39,240.18,240.32,25862.0,237.2101,237.2595,237.0522,237.1904,25862.0
2023-08-11 15:50:00,240.28,240.38,240.05,240.06,45872.0,237.1509,237.2496,236.9239,236.9338,45872.0
2023-08-11 15:55:00,240.01,240.09,239.81,240.08,173026.0,236.8844,236.9634,236.687,236.9535,173026.0
2023-08-14 09:30:00,240.72,241.24,240.26,240.83,137670.0,237.5852,238.0984,237.1312,237.6937,137670.0
2023-08-14 09:35:00,240.92,241.22,240.74,240.82,62238.0,237.7826,238.0787,237.6049,237.6839,62238.0
2023-08-14 09:40:00,240.87,241.5,240.42,241.28,97506.0,237.7332,238.355,237.2891,238.1379,97506.0
2023-08-14 09:45:00,241.29,241.43,240.82,241.04,61811.0,238.1478,238.2859,237.6839,237.901,61811.0
2023-08-14 09:50:00,241.02,241.4,240.99,241.22,25996.0,237.8813,238.2563,237.8517,238.0787,25996.0
2023-08-14 09:55:00,241.2,241.51,241.15,241.51,23224.0,238.0589,238.3649,238.0096,238.3649,23224.0
2023-08-14 10:00:00,241.49,241.65,241.43,241.65,56462.0,238.3451,238.5031,238.2859,238.5031,56462.0
2023-08-14 10:05:00,241.65,241.87,241.5,241.52,36505.0,238.5031,238.7202,238.355,238.3748,36505.0
2023-08-14 10:10:00,241.52,241.84,241.48,241.58,35455.0,238.3748,238.6906,238.3353,238.434,35455.0
2023-08-14 10:15:00,241.59,241.81,241.52,241.75,40879.0,238.4438,238.661,238.3748,238.6018,40879.0
2023-08-14 10:20:00,241.75,242.09,241.73,241.9,42958.0,238.6018,238.9373,238.582,238.7498,42958.0
2023-08-14 10:25:00,241.96,242.18,241.91,241.98,15925.0,238.809,239.0262,238.7597,238.8288,15925.0
2023-08-14 10:30:00,241.99,242.41,241.93,242.41,26951.0,238.8386,239.2532,238.7794,239.2532,26951.0
2023-08-14 10:35:00,242.44,242.71,242.34,242.7,35832.0,239.2828,239.5493,239.1841,239.5394,35832.0
2023-08-14 10:40:00,242.69,242.96,242.66,242.77,23877.0,239.5295,239.796,239.4999,239.6085,23877.0
2023-08-14 10:45:00,242.8,242.94,242.71,242.9,32854.0,239.6381,239.7763,239.5493,239.7368,32854.0
2023-08-14 10:50:00,242.86,243.11,242.8,243.04,23166.0,239.6973,239.9441,239.6381,239.875,23166.0
2023-08-14 10:55:00,243.04,243.12,242.83,243.0,18438.0,239.875,239.9539,239.6677,239.8355,18438.0
2023-08-14 11:00:00,243.0,243.04,242.85,242.94,19496.0,239.8355,239.875,239.6874,239.7763,19496.0
2023-08-14 11:05:00,242.9,242.92,242.64,242.79,41504.0,239.7368,239.7565,239.4802,239.6282,41504.0
2023-08-14 11:10:00,242.79,243.01,242.64,242.71,26245.0,239.6282,239.8454,239.4802,239.5493,26245.0
2023-08-14 11:15:00,242.7,242.73,242.47,242.53,14060.0,239.5394,239.569,239.3124,239.3716,14060.0
2023-08-14 11:20:00,242.56,242.72,242.44,242.63,14728.0,239.4012,239.5591,239.2828,239.4703,14728.0
2023-08-14 11:25:00,242.63,242.75,242.47,242.74,14905.0,239.4703,239.5887,239.3124,239.5789,14905.0
2023-08-14 11:30:00,242.77,242.78,242.54,242.55,11622.0,239.6085,239.6183,239.3815,239.3913,11622.0
2023-08-14 11:35:00,242.55,242.86,242.52,242.86,21380.0,239.3913,239.6973,239.3617,239.6973,21380.0
2023-08-14 11:40:00,242.85,242.96,242.78,242.79,10852.0,239.6874,239.796,239.6183,239.6282,10852.0
2023-08-14 11:45:00,242.77,242.97,242.74,242.93,10955.0,239.6085,239.8059,239.5789,239.7664,10955.0
2023-08-14 11:50:00,242.93,243.08,242.91,242.98,16706.0,239.7664,239.9144,239.7467,239.8157,16706.0
2023-08-14 11:55:00,242.98,243.03,242.75,242.79,10473.0,239.8157,239.8651,239.5887,239.6282,10473.0
2023-08-14 12:00:00,242.8,242.88,242.66,242.66,12253.0,239.6381,239.717,239.4999,239.4999,12253.0
2023-08-14 12:05:00,242.64,242.84,242.63,242.79,9165.0,239.4802,239.6776,239.4703,239.6282,9165.0
2023-08-14 12:10:00,242.79,242.8,242.59,242.64,9091.0,239.6282,239.6381,239.4308,239.4802,9091.0
2023-08-14 12:15:00,242.61,242.76,242.55,242.68,17092.0,239.4506,239.5986,239.3913,239.5197,17092.0
2023-08-14 12:20:00,242.69,242.74,242.55,242.7,16423.0,239.5295,239.5789,239.3913,239.5394,16423.0
2023-08-14 12:25:00,242.7,242.88,242.63,242.87,23199.0,239.5394,239.717,239.4703,239.7072,23199.0
2023-08-14 12:30:00,242.87,242.92,242.74,242.83,18370.0,239.7072,239.7565,239.5789,239.6677,18370.0
2023-08-14 12:35:00,242.82,242.97,242.75,242.93,18236.0,239.6578,239.8059,239.5887,239.7664,18236.0
2023-08-14 12:40:00,242.92,242.98,242.83,242.86,16440.0,239.7565,239.8157,239.6677,239.6973,16440.0
2023-08-14 12:45:00,242.89,243.08,242.89,243.06,21554.0,239.7269,239.9144,239.7269,239.8947,21554.0
2023-08-14 12:50:00,243.06,243.13,242.99,243.05,21573.0,239.8947,239.9638,239.8256,239.8848,21573.0
2023-08-14 12:55:00,243.04,243.2,242.99,243.2,28945.0,239.875,240.0329,239.8256,240.0329,28945.0
2023-08-14 13:00:00,243.19,243.22,243.11,243.17,24639.0,240.023,240.0526,239.9441,240.0033,24639.0
2023-08-14 13:05:00,243.17,243.18,243.06,243.08,11892.0,240.0033,240.0131,239.8947,239.9144,11892.0
2023-08-14 13:10:00,243.06,243.25,242.97,243.21,16943.0,239.8947,240.0822,239.8059,240.0427,16943.0
2023-08-14 13:15:00,243.23,243.33,243.22,243.26,17690.0,240.0625,240.1612,240.0526,240.0921,17690.0
2023-08-14 13:20:00,243.27,243.28,243.03,243.04,13732.0,240.102,240.1118,239.8651,239.875,13732.0
2023-08-14 13:25:00,243.03,243.06,242.95,243.02,10985.0,239.8651,239.8947,239.7861,239.8552,10985.0
2023-08-14 13:30:00,243.03,243.07,242.87,242.88,11893.0,239.8651,239.9046,239.7072,239.717,11893.0
2023-08-14 13:35:00,242.88,243.09,242.87,243.04,8412.0,239.717,239.9243,239.7072,239.875,8412.0
2023-08-14 13:40:00,243.08,243.08,242.93,242.96,13875.0,239.9144,239.9144,239.7664,239.796,13875.0
2023-08-14 13:45:00,242.94,242.98,242.8,242.83,14569.0,239.7763,239.8157,239.6381,239.6677,14569.0
2023-08-14 13:50:00,242.84,242.84,242.59,242.64,17013.0,239.6776,239.6776,239.4308,239.4802,17013.0
2023-08-14 13:55:00,242.65,242.65,242.47,242.64,19962.0,239.49,239.49,239.3124,239.4802,19962.0
2023-08-14 14:00:00,242.68,242.68,242.54,242.57,12493.0,239.5197,239.5197,239.3815,239.4111,12493.0
2023-08-14 14:05:00,242.59,242.66,242.41,242.46,15542.0,239.4308,239.4999,239.2532,239.3025,15542.0
2023-08-14 14:10:00,242.45,242.63,242.43,242.63,13460.0,239.2926,239.4703,239.2729,239.4703,13460.0
2023-08-14 14:15:00,242.64,242.64,242.56,242.58,8851.0,239.4802,239.4802,239.4012,239.421,8851.0
2023-08-14 14:20:00,242.57,242.69,242.54,242.66,19546.0,239.4111,239.5295,239.3815,239.4999,19546.0
2023-08-14 14:25:00,242.66,242.73,242.55,242.73,16091.0,239.4999,239.569,239.3913,239.569,16091.0
2023-08-14 14:30:00,242.74,242.87,242.52,242.75,13486.0,239.5789,239.7072,239.3617,239.5887,13486.0
2023-08-14 14:35:00,242.76,242.81,242.58,242.59,10241.0,239.5986,239.648,239.421,239.4308,10241.0
2023-08-14 14:40:00,242.59,242.66,242.4,242.4,35454.0,239.4308,239.4999,239.2433,239.2433,35454.0
2023-08-14 14:45:00,242.39,242.48,242.3,242.4,21955.0,239.2334,239.3223,239.1446,239.2433,21955.0
2023-08-14 14:50:00,242.38,242.52,242.37,242.47,16747.0,239.2236,239.3617,239.2137,239.3124,16747.0
2023-08-14 14:55:00,242.48,242.51,242.42,242.47,16195.0,239.3223,239.3519,239.263,239.3124,16195.0
2023-08-14 15:00:00,242.49,242.5,242.41,242.46,13276.0,239.3321,239.342,239.2532,239.3025,13276.0
2023-08-14 15:05:00,242.47,242.5,242.17,242.21,34191.0,239.3124,239.342,239.0163,239.0558,34191.0
2023-08-14 15:10:00,242.19,242.46,242.18,242.43,16923.0,239.036,239.3025,239.0262,239.2729,16923.0
2023-08-14 15:15:00,242.47,242.55,242.39,242.41,20530.0,239.3124,239.3913,239.2334,239.2532,20530.0
2023-08-14 15:20:00,242.44,242.56,242.44,242.52,13877.0,239.2828,239.4012,239.2828,239.3617,13877.0
2023-08-14 15:25:00,242.51,242.57,242.43,242.5,25736.0,239.3519,239.4111,239.2729,239.342,25736.0
2023-08-14 15:30:00,242.48,242.51,242.37,242.39,30156.0,239.3223,239.3519,239.2137,239.2334,30156.0
2023-08-14 15:35:00,242.36,242.48,242.36,242.44,28671.0,239.2038,239.3223,239.2038,239.2828,28671.0
2023-08-14 15:40:00,242.43,242.71,242.41,242.71,34351.0,239.2729,239.5493,239.2532,239.5493,34351.0
2023-08-14 15:45:00,242.74,242.77,242.6,242.63,30271.0,239.5789,239.6085,239.4407,239.4703,30271.0
2023-08-14 15:50:00,242.68,242.73,242.41,242.5,64196.0,239.5197,239.569,239.2532,239.342,64196.0
2023-08-14 15:55:00,242.5,242.96,242.5,242.96,168415.0,239.342,239.796,239.342,239.796,168415.0
2023-08-15 09:30:00,242.01,242.67,241.78,241.98,97937.0,238.8584,239.5098,238.6314,238.8288,97937.0
2023-08-15 09:35:00,241.95,242.67,241.88,242.6,34559.0,238.7992,239.5098,238.7301,239.4407,34559.0
2023-08-15 09:40:00,242.61,242.61,241.76,241.84,32273.0,239.4506,239.4506,238.6116,238.6906,32273.0
2023-08-15 09:45:00,241.82,242.0,241.58,241.83,19605.0,238.6709,238.8485,238.434,238.6807,19605.0
2023-08-15 09:50:00,241.78,242.22,241.75,242.12,37960.0,238.6314,239.0656,238.6018,238.9669,37960.0
2023-08-15 09:55:00,242.08,242.11,241.76,241.78,15976.0,238.9275,238.9571,238.6116,238.6314,15976.0
2023-08-15 10:00:00,241.8,241.95,241.53,241.81,23518.0,238.6511,238.7992,238.3846,238.661,23518.0
2023-08-15 10:05:00,241.75,241.77,241.07,241.08,21303.0,238.6018,238.6215,237.9306,237.9405,21303.0
2023-08-15 10:10:00,241.15,241.24,241.07,241.18,14648.0,238.0096,238.0984,237.9306,238.0392,14648.0
2023-08-15 10:15:00,241.2,241.3,241.09,241.15,11636.0,238.0589,238.1576,237.9504,238.0096,11636.0
2023-08-15 10:20:00,241.19,241.3,240.62,240.66,35600.0,238.0491,238.1576,237.4865,237.526,35600.0
2023-08-15 10:25:00,240.66,240.85,240.55,240.8,44499.0,237.526,237.7135,237.4174,237.6641,44499.0
2023-08-15 10:30:00,240.82,240.83,240.63,240.77,26788.0,237.6839,237.6937,237.4963,237.6345,26788.0
2023-08-15 10:35:00,240.77,240.85,240.54,240.85,48829.0,237.6345,237.7135,237.4075,237.7135,48829.0
2023-08-15 10:40:00,240.84,241.21,240.71,241.16,53065.0,237.7036,238.0688,237.5753,238.0194,53065.0
2023-08-15 10:45:00,241.2,241.29,240.8,240.88,15088.0,238.0589,238.1478,237.6641,237.7431,15088.0
2023-08-15 10:50:00,240.85,240.93,240.61,240.66,10374.0,237.7135,237.7924,237.4766,237.526,10374.0
2023-08-15 10:55:00,240.67,240.79,240.48,240.48,18220.0,237.5358,237.6543,237.3483,237.3483,18220.0
2023-08-15 11:00:00,240.5,240.81,240.5,240.68,10107.0,237.368,237.674,237.368,237.5457,10107.0
2023-08-15 11:05:00,240.68,240.88,240.68,240.76,13034.0,237.5457,237.7431,237.5457,237.6247,13034.0
2023-08-15 11:10:00,240.81,240.88,240.5,240.79,27069.0,237.674,237.7431,237.368,237.6543,27069.0
2023-08-15 11:15:00,240.81,240.82,240.51,240.51,13722.0,237.674,237.6839,237.3779,237.3779,13722.0
2023-08-15 11:20:00,240.58,240.62,240.46,240.5,11032.0,237.447,237.4865,237.3286,237.368,11032.0
2023-08-15 11:25:00,240.54,240.66,240.3,240.64,9368.0,237.4075,237.526,237.1706,237.5062,9368.0
2023-08-15 11:30:00,240.62,240.67,240.35,240.39,11586.0,237.4865,237.5358,237.22,237.2595,11586.0
2023-08-15 11:35:00,240.42,240.81,240.37,240.78,17779.0,237.2891,237.674,237.2397,237.6444,17779.0
2023-08-15 11:40:00,240.77,240.83,240.58,240.64,13235.0,237.6345,237.6937,237.447,237.5062,13235.0
2023-08-15 11:45:00,240.63,240.74,240.59,240.68,8874.0,237.4963,237.6049,237.4569,237.5457,8874.0
2023-08-15 11:50:00,240.67,240.8,240.58,240.75,10381.0,237.5358,237.6641,237.447,237.6148,10381.0
2023-08-15 11:55:00,240.71,240.92,240.7,240.85,11233.0,237.5753,237.7826,237.5654,237.7135,11233.0
2023-08-15 12:00:00,240.92,241.02,240.75,240.8,12564.0,237.7826,237.8813,237.6148,237.6641,12564.0
2023-08-15 12:05:00,240.82,240.84,240.61,240.68,21704.0,237.6839,237.7036,237.4766,237.5457,21704.0
2023-08-15 12:10:00,240.7,240.72,240.42,240.56,22941.0,237.5654,237.5852,237.2891,237.4273,22941.0
2023-08-15 12:15:00,240.58,240.71,240.45,240.67,9975.0,237.447,237.5753,237.3187,237.5358,9975.0
2023-08-15 12:20:00,240.65,240.72,240.53,240.68,10127.0,237.5161,237.5852,237.3977,237.5457,10127.0
2023-08-15 12:25:00,240.65,240.69,240.5,240.6,7550.0,237.5161,237.5556,237.368,237.4667,7550.0
2023-08-15 12:30:00,240.59,240.64,240.23,240.3,19744.0,237.4569,237.5062,237.1016,237.1706,19744.0
2023-08-15 12:35:00,240.29,240.5,240.25,240.33,10611.0,237.1608,237.368,237.1213,237.2003,10611.0
2023-08-15 12:40:00,240.38,240.4,240.2,240.32,11997.0,237.2496,237.2693,237.0719,237.1904,11997.0
2023-08-15 12:45:00,240.31,240.42,240.17,240.2,15960.0,237.1805,237.2891,237.0423,237.0719,15960.0
2023-08-15 12:50:00,240.2,240.31,240.14,240.24,12609.0,237.0719,237.1805,237.0127,237.1114,12609.0
2023-08-15 12:55:00,240.27,240.5,240.19,240.42,11978.0,237.141,237.368,237.0621,237.2891,11978.0
2023-08-15 13:00:00,240.43,240.45,240.32,240.32,10120.0,237.299,237.3187,237.1904,237.1904,10120.0
2023-08-15 13:05:00,240.33,240.39,240.27,240.35,9988.0,237.2003,237.2595,237.141,237.22,9988.0
2023-08-15 13:10:00,240.34,240.54,240.34,240.49,16281.0,237.2101,237.4075,237.2101,237.3582,16281.0
2023-08-15 13:15:00,240.52,240.67,240.47,240.55,11728.0,237.3878,237.5358,237.3384,237.4174,11728.0
2023-08-15 13:20:00,240.54,240.61,240.46,240.59,7426.0,237.4075,237.4766,237.3286,237.4569,7426.0
2023-08-15 13:25:00,240.61,240.7,240.58,240.6,6453.0,237.4766,237.5654,237.447,237.4667,6453.0
2023-08-15 13:30:00,240.57,240.63,240.52,240.55,15342.0,237.4371,237.4963,237.3878,237.4174,15342.0
2023-08-15 13:35:00,240.58,240.67,240.42,240.42,7884.0,237.447,237.5358,237.2891,237.2891,7884.0
2023-08-15 13:40:00,240.42,240.46,240.28,240.36,9385.0,237.2891,237.3286,237.1509,237.2299,9385.0
2023-08-15 13:45:00,240.37,240.62,240.37,240.38,10768.0,237.2397,237.4865,237.2397,237.2496,10768.0
2023-08-15 13:50:00,240.45,240.49,240.37,240.47,4152.0,237.3187,237.3582,237.2397,237.3384,4152.0
2023-08-15 13:55:00,240.43,240.54,240.37,240.53,9920.0,237.299,237.4075,237.2397,237.3977,9920.0
2023-08-15 14:00:00,240.54,240.54,240.36,240.4,12318.0,237.4075,237.4075,237.2299,237.2693,12318.0
2023-08-15 14:05:00,240.38,240.59,240.32,240.54,10638.0,237.2496,237.4569,237.1904,237.4075,10638.0
2023-08-15 14:10:00,240.55,240.58,240.43,240.44,6407.0,237.4174,237.447,237.299,237.3088,6407.0
2023-08-15 14:15:00,240.42,240.56,240.39,240.51,8893.0,237.2891,237.4273,237.2595,237.3779,8893.0
2023-08-15 14:20:00,240.52,240.53,240.29,240.31,11047.0,237.3878,237.3977,237.1608,237.1805,11047.0
2023-08-15 14:25:00,240.31,240.39,240.27,240.28,7107.0,237.1805,237.2595,237.141,237.1509,7107.0
2023-08-15 14:30:00,240.29,240.46,240.23,240.39,11926.0,237.1608,237.3286,237.1016,237.2595,11926.0
2023-08-15 14:35:00,240.37,240.41,240.27,240.37,8637.0,237.2397,237.2792,237.141,237.2397,8637.0
2023-08-15 14:40:00,240.38,240.51,240.33,240.44,13049.0,237.2496,237.3779,237.2003,237.3088,13049.0
2023-08-15 14:45:00,240.42,240.52,240.39,240.45,8715.0,237.2891,237.3878,237.2595,237.3187,8715.0
2023-08-15 14:50:00,240.45,240.67,240.42,240.66,9810.0,237.3187,237.5358,237.2891,237.526,9810.0
2023-08-15 14:55:00,240.67,240.72,240.55,240.72,20772.0,237.5358,237.5852,237.4174,237.5852,20772.0
2023-08-15 15:00:00,240.74,240.74,240.52,240.55,11688.0,237.6049,237.6049,237.3878,237.4174,11688.0
2023-08-15 15:05:00,240.57,240.69,240.57,240.62,16007.0,237.4371,237.5556,237.4371,237.4865,16007.0
2023-08-15 15:10:00,240.64,240.79,240.62,240.65,18431.0,237.5062,237.6543,237.4865,237.5161,18431.0
2023-08-15 15:15:00,240.65,240.67,240.29,240.47,27125.0,237.5161,237.5358,237.1608,237.3384,27125.0
2023-08-15 15:20:00,240.43,240.46,240.24,240.37,16240.0,237.299,237.3286,237.1114,237.2397,16240.0
2023-08-15 15:25:00,240.35,240.36,239.84,239.94,33085.0,237.22,237.2299,236.7166,236.8153,33085.0
2023-08-15 15:30:00,239.92,240.05,239.65,239.86,31226.0,236.7956,236.9239,236.5291,236.7364,31226.0
2023-08-15 15:35:00,239.87,239.93,239.64,239.64,32352.0,236.7462,236.8055,236.5192,236.5192,32352.0
2023-08-15 15:40:00,239.62,239.68,239.44,239.51,31687.0,236.4995,236.5587,236.3218,236.3909,31687.0
2023-08-15 15:45:00,239.47,239.58,239.35,239.51,47804.0,236.3515,236.46,236.233,236.3909,47804.0
2023-08-15 15:50:00,239.52,239.78,239.45,239.72,63591.0,236.4008,236.6574,236.3317,236.5982,63591.0
2023-08-15 15:55:00,239.71,240.07,239.64,239.89,119094.0,236.5883,236.9436,236.5192,236.766,119094.0
2023-08-16 09:30:00,236.53,239.4,236.01,239.39,164886.0,233.4497,236.2824,232.9365,236.2725,164886.0
2023-08-16 09:35:00,239.39,240.71,239.39,240.19,54118.0,236.2725,237.5753,236.2725,237.0621,54118.0
2023-08-16 09:40:00,240.24,240.78,240.09,240.37,35306.0,237.1114,237.6444,236.9634,237.2397,35306.0
2023-08-16 09:45:00,240.3,240.94,240.06,240.93,61921.0,237.1706,237.8023,236.9338,237.7924,61921.0
2023-08-16 09:50:00,240.92,241.07,240.54,240.61,39436.0,237.7826,237.9306,237.4075,237.4766,39436.0
2023-08-16 09:55:00,240.58,241.01,240.28,240.47,26052.0,237.447,237.8714,237.1509,237.3384,26052.0
2023-08-16 10:00:00,240.42,240.59,240.16,240.37,41297.0,237.2891,237.4569,237.0325,237.2397,41297.0
2023-08-16 10:05:00,240.39,240.82,240.23,240.6,16873.0,237.2595,237.6839,237.1016,237.4667,16873.0
2023-08-16 10:10:00,240.61,240.86,240.17,240.25,22952.0,237.4766,237.7234,237.0423,237.1213,22952.0
2023-08-16 10:15:00,240.3,240.62,240.22,240.47,12036.0,237.1706,237.4865,237.0917,237.3384,12036.0
2023-08-16 10:20:00,240.48,240.56,240.13,240.16,14447.0,237.3483,237.4273,237.0029,237.0325,14447.0
2023-08-16 10:25:00,240.17,240.21,239.88,240.06,32235.0,237.0423,237.0818,236.7561,236.9338,32235.0
2023-08-16 10:30:00,240.02,240.16,239.96,240.12,11298.0,236.8943,237.0325,236.8351,236.993,11298.0
2023-08-16 10:35:00,240.1,240.3,240.05,240.15,8917.0,236.9733,237.1706,236.9239,237.0226,8917.0
2023-08-16 10:40:00,240.16,240.57,240.12,240.42,11821.0,237.0325,237.4371,236.993,237.2891,11821.0
2023-08-16 10:45:00,240.41,240.66,240.4,240.59,17168.0,237.2792,237.526,237.2693,237.4569,17168.0
2023-08-16 10:50:00,240.57,240.87,240.51,240.78,17570.0,237.4371,237.7332,237.3779,237.6444,17570.0
2023-08-16 10:55:00,240.78,240.97,240.7,240.96,7088.0,237.6444,237.8319,237.5654,237.8221,7088.0
2023-08-16 11:00:00,241.0,241.01,240.67,240.76,16287.0,237.8615,237.8714,237.5358,237.6247,16287.0
2023-08-16 11:05:00,240.82,240.93,240.73,240.93,11168.0,237.6839,237.7924,237.595,237.7924,11168.0
2023-08-16 11:10:00,240.92,240.93,240.62,240.63,10927.0,237.7826,237.7924,237.4865,237.4963,10927.0
2023-08-16 11:15:00,240.7,240.75,240.51,240.71,16235.0,237.5654,237.6148,237.3779,237.5753,16235.0
2023-08-16 11:20:00,240.69,240.91,240.6,240.91,15501.0,237.5556,237.7727,237.4667,237.7727,15501.0
2023-08-16 11:25:00,240.92,240.92,240.71,240.8,8885.0,237.7826,237.7826,237.5753,237.6641,8885.0
2023-08-16 11:30:00,240.88,240.88,240.71,240.82,7591.0,237.7431,237.7431,237.5753,237.6839,7591.0
2023-08-16 11:35:00,240.83,240.96,240.77,240.87,9230.0,237.6937,237.8221,237.6345,237.7332,9230.0
2023-08-16 11:40:00,240.86,240.92,240.52,240.6,10190.0,237.7234,237.7826,237.3878,237.4667,10190.0
2023-08-16 11:45:00,240.56,240.65,240.28,240.34,10162.0,237.4273,237.5161,237.1509,237.2101,10162.0
2023-08-16 11:50:00,240.32,240.32,240.16,240.26,21311.0,237.1904,237.1904,237.0325,237.1312,21311.0
2023-08-16 11:55:00,240.29,240.35,240.0,240.13,11795.0,237.1608,237.22,236.8746,237.0029,11795.0
2023-08-16 12:00:00,240.08,240.2,240.06,240.12,8322.0,236.9535,237.0719,236.9338,236.993,8322.0
2023-08-16 12:05:00,240.13,240.19,240.01,240.16,13909.0,237.0029,237.0621,236.8844,237.0325,13909.0
2023-08-16 12:10:00,240.18,240.2,239.94,239.95,11916.0,237.0522,237.0719,236.8153,236.8252,11916.0
2023-08-16 12:15:00,239.97,240.04,239.94,240.04,12714.0,236.8449,236.914,236.8153,236.914,12714.0
2023-08-16 12:20:00,240.02,240.12,239.98,240.06,5675.0,236.8943,236.993,236.8548,236.9338,5675.0
2023-08-16 12:25:00,240.05,240.15,239.94,240.13,13476.0,236.9239,237.0226,236.8153,237.0029,13476.0
2023-08-16 12:30:00,240.1,240.28,240.08,240.19,8027.0,236.9733,237.1509,236.9535,237.0621,8027.0
2023-08-16 12:35:00,240.18,240.26,240.17,240.24,5307.0,237.0522,237.1312,237.0423,237.1114,5307.0
2023-08-16 12:40:00,240.22,240.29,240.14,240.18,8058.0,237.0917,237.1608,237.0127,237.0522,8058.0
2023-08-16 12:45:00,240.17,240.18,240.04,240.05,24095.0,237.0423,237.0522,236.914,236.9239,24095.0
2023-08-16 12:50:00,240.06,240.13,239.94,239.99,18396.0,236.9338,237.0029,236.8153,236.8647,18396.0
2023-08-16 12:55:00,239.95,240.04,239.94,239.97,15647.0,236.8252,236.914,236.8153,236.8449,15647.0
2023-08-16 13:00:00,239.95,240.11,239.93,240.04,21669.0,236.8252,236.9831,236.8055,236.914,21669.0
2023-08-16 13:05:00,240.05,240.08,239.82,239.9,42583.0,236.9239,236.9535,236.6969,236.7759,42583.0
2023-08-16 13:10:00,239.91,239.92,239.71,239.88,13445.0,236.7857,236.7956,236.5883,236.7561,13445.0
2023-08-16 13:15:00,239.87,239.99,239.83,239.93,6070.0,236.7462,236.8647,236.7068,236.8055,6070.0
2023-08-16 13:20:00,239.9,240.1,239.85,240.1,11016.0,236.7759,236.9733,236.7265,236.9733,11016.0
2023-08-16 13:25:00,240.06,240.12,239.93,239.99,17211.0,236.9338,236.993,236.8055,236.8647,17211.0
2023-08-16 13:30:00,239.97,240.14,239.89,240.09,40284.0,236.8449,237.0127,236.766,236.9634,40284.0
2023-08-16 13:35:00,240.11,240.17,240.05,240.1,5503.0,236.9831,237.0423,236.9239,236.9733,5503.0
2023-08-16 13:40:00,240.06,240.33,240.06,240.24,10026.0,236.9338,237.2003,236.9338,237.1114,10026.0
2023-08-16 13:45:00,240.25,240.55,240.21,240.45,7767.0,237.1213,237.4174,237.0818,237.3187,7767.0
2023-08-16 13:50:00,240.47,240.57,240.43,240.45,11235.0,237.3384,237.4371,237.299,237.3187,11235.0
2023-08-16 13:55:00,240.45,240.56,240.44,240.51,6601.0,237.3187,237.4273,237.3088,237.3779,6601.0
2023-08-16 14:00:00,240.57,240.57,239.97,240.08,19817.0,237.4371,237.4371,236.8449,236.9535,19817.0
2023-08-16 14:05:00,240.12,240.24,240.01,240.22,21603.0,236.993,237.1114,236.8844,237.0917,21603.0
2023-08-16 14:10:00,240.14,240.24,239.91,240.15,21086.0,237.0127,237.1114,236.7857,237.0226,21086.0
2023-08-16 14:15:00,240.15,240.57,240.15,240.48,10135.0,237.0226,237.4371,237.0226,237.3483,10135.0
2023-08-16 14:20:00,240.5,240.81,240.46,240.62,43892.0,237.368,237.674,237.3286,237.4865,43892.0
2023-08-16 14:25:00,240.6,240.63,240.25,240.31,15849.0,237.4667,237.4963,237.1213,237.1805,15849.0
2023-08-16 14:30:00,240.31,240.46,240.28,240.38,17835.0,237.1805,237.3286,237.1509,237.2496,17835.0
2023-08-16 14:35:00,240.33,240.42,240.22,240.27,8135.0,237.2003,237.2891,237.0917,237.141,8135.0
2023-08-16 14:40:00,240.27,240.29,239.96,240.1,9134.0,237.141,237.1608,236.8351,236.9733,9134.0
2023-08-16 14:45:00,240.11,240.29,240.04,240.13,20270.0,236.9831,237.1608,236.914,237.0029,20270.0
2023-08-16 14:50:00,240.13,240.19,239.98,240.06,10527.0,237.0029,237.0621,236.8548,236.9338,10527.0
2023-08-16 14:55:00,240.06,240.17,239.93,240.09,44206.0,236.9338,237.0423,236.8055,236.9634,44206.0
2023-08-16 15:00:00,240.06,240.15,239.87,240.04,17937.0,236.9338,237.0226,236.7462,236.914,17937.0
2023-08-16 15:05:00,240.01,240.17,239.92,239.94,12877.0,236.8844,237.0423,236.7956,236.8153,12877.0
2023-08-16 15:10:00,240.01,240.07,239.58,239.65,20895.0,236.8844,236.9436,236.46,236.5291,20895.0
2023-08-16 15:15:00,239.65,239.65,239.34,239.45,16157.0,236.5291,236.5291,236.2231,236.3317,16157.0
2023-08-16 15:20:00,239.43,239.6,239.3,239.39,19175.0,236.312,236.4798,236.1837,236.2725,19175.0
2023-08-16 15:25:00,239.4,239.45,239.29,239.39,26772.0,236.2824,236.3317,236.1738,236.2725,26772.0
2023-08-16 15:30:00,239.4,239.69,239.24,239.62,34000.0,236.2824,236.5686,236.1245,236.4995,34000.0
2023-08-16 15:35:00,239.64,239.79,239.55,239.55,12830.0,236.5192,236.6673,236.4304,236.4304,12830.0
2023-08-16 15:40:00,239.6,239.67,239.49,239.51,36654.0,236.4798,236.5489,236.3712,236.3909,36654.0
2023-08-16 15:45:00,239.53,239.58,239.39,239.54,22192.0,236.4107,236.46,236.2725,236.4205,22192.0
2023-08-16 15:50:00,239.57,239.57,239.16,239.26,45700.0,236.4502,236.4502,236.0455,236.1442,45700.0
2023-08-16 15:55:00,239.27,239.5,239.22,239.26,97569.0,236.1541,236.3811,236.1047,236.1442,97569.0
2023-08-17 09:30:00,240.0,240.38,239.43,239.5,111166.0,236.8746,237.2496,236.312,236.3811,111166.0
2023-08-17 09:35:00,239.46,239.67,239.05,239.06,33240.0,236.3416,236.5489,235.9369,235.9468,33240.0
2023-08-17 09:40:00,239.0,239.32,238.65,239.21,48633.0,235.8876,236.2034,235.5421,236.0948,48633.0
2023-08-17 09:45:00,239.21,239.21,238.45,238.81,33136.0,236.0948,236.0948,235.3447,235.7,33136.0
2023-08-17 09:50:00,238.8,238.96,238.47,238.54,15012.0,235.6902,235.8481,235.3645,235.4336,15012.0
2023-08-17 09:55:00,238.54,239.19,238.54,238.97,20848.0,235.4336,236.0751,235.4336,235.858,20848.0
2023-08-17 10:00:00,238.93,239.16,238.76,239.06,21504.0,235.8185,236.0455,235.6507,235.9468,21504.0
2023-08-17 10:05:00,239.17,239.42,239.1,239.42,21815.0,236.0554,236.3021,235.9863,236.3021,21815.0
2023-08-17 10:10:00,239.44,239.52,238.92,239.17,19899.0,236.3218,236.4008,235.8086,236.0554,19899.0
2023-08-17 10:15:00,239.17,239.52,239.15,239.28,20130.0,236.0554,236.4008,236.0356,236.1639,20130.0
2023-08-17 10:20:00,239.26,239.32,239.05,239.26,24998.0,236.1442,236.2034,235.9369,236.1442,24998.0
2023-08-17 10:25:00,239.27,239.49,239.17,239.49,9893.0,236.1541,236.3712,236.0554,236.3712,9893.0
2023-08-17 10:30:00,239.45,239.45,238.89,238.91,38225.0,236.3317,236.3317,235.779,235.7987,38225.0
2023-08-17 10:35:00,238.95,239.0,238.7,238.86,16599.0,235.8382,235.8876,235.5915,235.7494,16599.0
2023-08-17 10:40:00,238.84,239.01,238.74,238.76,24285.0,235.7297,235.8974,235.631,235.6507,24285.0
2023-08-17 10:45:00,238.8,238.8,238.52,238.59,19947.0,235.6902,235.6902,235.4138,235.4829,19947.0
2023-08-17 10:50:00,238.6,238.87,238.57,238.84,15033.0,235.4928,235.7593,235.4632,235.7297,15033.0
2023-08-17 10:55:00,238.83,238.83,238.43,238.48,15375.0,235.7198,235.7198,235.325,235.3743,15375.0
2023-08-17 11:00:00,238.46,238.72,238.36,238.7,54134.0,235.3546,235.6112,235.2559,235.5915,54134.0
2023-08-17 11:05:00,238.73,238.8,238.37,238.44,28122.0,235.6211,235.6902,235.2658,235.3349,28122.0
2023-08-17 11:10:00,238.43,238.49,238.24,238.47,23331.0,235.325,235.3842,235.1375,235.3645,23331.0
2023-08-17 11:15:00,238.43,238.45,238.14,238.26,23040.0,235.325,235.3447,235.0388,235.1572,23040.0
2023-08-17 11:20:00,238.28,238.35,237.83,237.98,64759.0,235.177,235.246,234.7328,234.8809,64759.0
2023-08-17 11:25:00,238.0,238.23,237.91,237.93,26403.0,234.9006,235.1276,234.8118,234.8315,26403.0
2023-08-17 11:30:00,237.93,238.2,237.91,238.01,29605.0,234.8315,235.098,234.8118,234.9105,29605.0
2023-08-17 11:35:00,238.02,238.03,237.86,237.9,13967.0,234.9203,234.9302,234.7624,234.8019,13967.0
2023-08-17 11:40:00,237.91,238.21,237.9,238.07,36806.0,234.8118,235.1079,234.8019,234.9697,36806.0
2023-08-17 11:45:00,238.04,238.1,237.78,237.83,19555.0,234.9401,234.9993,234.6835,234.7328,19555.0
2023-08-17 11:50:00,237.83,238.05,237.77,237.77,11754.0,234.7328,234.9499,234.6736,234.6736,11754.0
2023-08-17 11:55:00,237.77,237.92,237.72,237.84,20573.0,234.6736,234.8216,234.6242,234.7427,20573.0
2023-08-17 12:00:00,237.85,237.85,237.64,237.67,16655.0,234.7526,234.7526,234.5453,234.5749,16655.0
2023-08-17 12:05:00,237.7,237.7,237.52,237.66,20357.0,234.6045,234.6045,234.4268,234.565,20357.0
2023-08-17 12:10:00,237.68,238.08,237.67,238.08,30231.0,234.5848,234.9796,234.5749,234.9796,30231.0
2023-08-17 12:15:00,238.06,238.26,237.97,238.24,22750.0,234.9598,235.1572,234.871,235.1375,22750.0
2023-08-17 12:20:00,238.24,238.57,238.23,238.57,12918.0,235.1375,235.4632,235.1276,235.4632,12918.0
2023-08-17 12:25:00,238.58,238.83,238.54,238.71,11434.0,235.473,235.7198,235.4336,235.6014,11434.0
2023-08-17 12:30:00,238.7,238.8,238.57,238.66,15043.0,235.5915,235.6902,235.4632,235.552,15043.0
2023-08-17 12:35:00,238.67,238.74,238.39,238.42,15555.0,235.5619,235.631,235.2855,235.3151,15555.0
2023-08-17 12:40:00,238.38,238.53,238.27,238.42,19425.0,235.2756,235.4237,235.1671,235.3151,19425.0
2023-08-17 12:45:00,238.39,238.55,238.34,238.45,30240.0,235.2855,235.4434,235.2362,235.3447,30240.0
2023-08-17 12:50:00,238.44,238.74,238.44,238.54,24341.0,235.3349,235.631,235.3349,235.4336,24341.0
2023-08-17 12:55:00,238.57,238.67,238.47,238.64,34076.0,235.4632,235.5619,235.3645,235.5323,34076.0
2023-08-17 13:00:00,238.71,238.72,238.41,238.41,20561.0,235.6014,235.6112,235.3053,235.3053,20561.0
2023-08-17 13:05:00,238.39,238.39,238.09,238.09,18172.0,235.2855,235.2855,234.9894,234.9894,18172.0
2023-08-17 13:10:00,238.09,238.11,237.95,238.1,29623.0,234.9894,235.0092,234.8512,234.9993,29623.0
2023-08-17 13:15:00,238.12,238.21,238.02,238.02,24689.0,235.019,235.1079,234.9203,234.9203,24689.0
2023-08-17 13:20:00,238.0,238.0,237.79,237.85,13130.0,234.9006,234.9006,234.6933,234.7526,13130.0
2023-08-17 13:25:00,237.81,237.9,237.65,237.76,14848.0,234.7131,234.8019,234.5552,234.6637,14848.0
2023-08-17 13:30:00,237.73,237.73,237.58,237.61,15733.0,234.6341,234.6341,234.4861,234.5157,15733.0
2023-08-17 13:35:00,237.6,237.96,237.6,237.96,11233.0,234.5058,234.8611,234.5058,234.8611,11233.0
2023-08-17 13:40:00,237.94,238.0,237.72,237.9,21535.0,234.8414,234.9006,234.6242,234.8019,21535.0
2023-08-17 13:45:00,237.87,237.88,237.71,237.76,14077.0,234.7723,234.7822,234.6144,234.6637,14077.0
2023-08-17 13:50:00,237.77,237.97,237.72,237.96,14712.0,234.6736,234.871,234.6242,234.8611,14712.0
2023-08-17 13:55:00,237.94,238.02,237.87,237.94,19344.0,234.8414,234.9203,234.7723,234.8414,19344.0
2023-08-17 14:00:00,237.96,238.03,237.91,237.99,10466.0,234.8611,234.9302,234.8118,234.8907,10466.0
2023-08-17 14:05:00,237.99,238.28,237.91,238.27,12404.0,234.8907,235.177,234.8118,235.1671,12404.0
2023-08-17 14:10:00,238.28,238.32,238.12,238.25,22140.0,235.177,235.2164,235.019,235.1473,22140.0
2023-08-17 14:15:00,238.23,238.23,238.03,238.1,27651.0,235.1276,235.1276,234.9302,234.9993,27651.0
2023-08-17 14:20:00,238.09,238.22,237.92,238.19,22005.0,234.9894,235.1177,234.8216,235.0881,22005.0
2023-08-17 14:25:00,238.24,238.47,238.23,238.41,14008.0,235.1375,235.3645,235.1276,235.3053,14008.0
2023-08-17 14:30:00,238.4,238.4,238.2,238.29,21641.0,235.2954,235.2954,235.098,235.1868,21641.0
2023-08-17 14:35:00,238.28,238.28,237.89,237.91,21053.0,235.177,235.177,234.792,234.8118,21053.0
2023-08-17 14:40:00,237.92,237.94,237.62,237.68,24027.0,234.8216,234.8414,234.5255,234.5848,24027.0
2023-08-17 14:45:00,237.69,237.7,237.39,237.44,20735.0,234.5946,234.6045,234.2985,234.3479,20735.0
2023-08-17 14:50:00,237.46,237.5,237.23,237.37,25702.0,234.3676,234.4071,234.1406,234.2788,25702.0
2023-08-17 14:55:00,237.41,237.41,237.05,237.09,29378.0,234.3183,234.3183,233.963,234.0024,29378.0
2023-08-17 15:00:00,237.08,237.17,236.95,236.97,30019.0,233.9926,234.0814,233.8643,233.884,30019.0
2023-08-17 15:05:00,236.98,237.09,236.8,236.93,29911.0,233.8939,234.0024,233.7162,233.8445,29911.0
2023-08-17 15:10:00,236.96,236.98,236.72,236.75,16178.0,233.8741,233.8939,233.6373,233.6669,16178.0
2023-08-17 15:15:00,236.78,237.01,236.49,237.0,24442.0,233.6965,233.9235,233.4103,233.9136,24442.0
2023-08-17 15:20:00,237.03,237.03,236.62,236.81,28806.0,233.9432,233.9432,233.5386,233.7261,28806.0
2023-08-17 15:25:00,236.81,237.22,236.81,237.21,33315.0,233.7261,234.1308,233.7261,234.1209,33315.0
2023-08-17 15:30:00,237.22,237.37,237.04,237.11,45931.0,234.1308,234.2788,233.9531,234.0222,45931.0
2023-08-17 15:35:00,237.16,237.32,237.07,237.22,39817.0,234.0715,234.2295,233.9827,234.1308,39817.0
2023-08-17 15:40:00,237.22,237.3,236.85,236.88,33244.0,234.1308,234.2097,233.7656,233.7952,33244.0
2023-08-17 15:45:00,236.88,237.09,236.77,236.92,33561.0,233.7952,234.0024,233.6866,233.8347,33561.0
2023-08-17 15:50:00,236.91,237.63,236.88,237.55,83947.0,233.8248,234.5354,233.7952,234.4565,83947.0
2023-08-17 15:55:00,237.56,237.63,237.19,237.29,233684.0,234.4663,234.5354,234.1011,234.1998,233684.0
2023-08-18 09:30:00,235.58,237.3,235.3,237.23,282773.0,232.5121,234.2097,232.2358,234.1406,282773.0
2023-08-18 09:35:00,237.24,238.26,236.93,238.17,37777.0,234.1505,235.1572,233.8445,235.0684,37777.0
2023-08-18 09:40:00,238.04,238.07,237.55,237.79,24902.0,234.9401,234.9697,234.4565,234.6933,24902.0
2023-08-18 09:45:00,237.83,237.83,237.13,237.25,22755.0,234.7328,234.7328,234.0419,234.1604,22755.0
2023-08-18 09:50:00,237.29,237.54,237.15,237.24,29124.0,234.1998,234.4466,234.0617,234.1505,29124.0
2023-08-18 09:55:00,237.25,237.54,237.05,237.12,33065.0,234.1604,234.4466,233.963,234.0321,33065.0
2023-08-18 10:00:00,237.07,237.07,236.57,236.81,27974.0,233.9827,233.9827,233.4892,233.7261,27974.0
2023-08-18 10:05:00,236.76,236.93,236.69,236.86,29127.0,233.6767,233.8445,233.6077,233.7754,29127.0
2023-08-18 10:10:00,236.86,236.86,236.51,236.67,25364.0,233.7754,233.7754,233.43,233.5879,25364.0
2023-08-18 10:15:00,236.66,236.93,236.45,236.89,36933.0,233.578,233.8445,233.3708,233.8051,36933.0
2023-08-18 10:20:00,236.87,237.01,236.74,236.86,46070.0,233.7853,233.9235,233.657,233.7754,46070.0
2023-08-18 10:25:00,236.86,236.87,236.6,236.86,54339.0,233.7754,233.7853,233.5188,233.7754,54339.0
2023-08-18 10:30:00,236.82,236.99,236.61,236.86,51609.0,233.736,233.9038,233.5287,233.7754,51609.0
2023-08-18 10:35:00,236.82,236.9,236.65,236.87,38113.0,233.736,233.8149,233.5682,233.7853,38113.0
2023-08-18 10:40:00,236.86,236.9,236.68,236.87,31193.0,233.7754,233.8149,233.5978,233.7853,31193.0
2023-08-18 10:45:00,236.87,237.05,236.83,236.91,24849.0,233.7853,233.963,233.7458,233.8248,24849.0
2023-08-18 10:50:00,236.94,237.07,236.64,236.7,21052.0,233.8544,233.9827,233.5583,233.6175,21052.0
2023-08-18 10:55:00,236.71,237.28,236.69,237.27,17688.0,233.6274,234.19,233.6077,234.1801,17688.0
2023-08-18 11:00:00,237.3,237.71,237.3,237.66,28493.0,234.2097,234.6144,234.2097,234.565,28493.0
2023-08-18 11:05:00,237.66,237.95,237.64,237.78,43100.0,234.565,234.8512,234.5453,234.6835,43100.0
2023-08-18 11:10:00,237.82,238.09,237.72,237.95,27131.0,234.7229,234.9894,234.6242,234.8512,27131.0
2023-08-18 11:15:00,238.02,238.24,237.98,238.12,23825.0,234.9203,235.1375,234.8809,235.019,23825.0
2023-08-18 11:20:00,238.11,238.28,238.0,238.07,17849.0,235.0092,235.177,234.9006,234.9697,17849.0
2023-08-18 11:25:00,238.12,238.13,237.7,237.73,15166.0,235.019,235.0289,234.6045,234.6341,15166.0
2023-08-18 11:30:00,237.74,237.8,237.56,237.75,14507.0,234.644,234.7032,234.4663,234.6539,14507.0
2023-08-18 11:35:00,237.81,237.81,237.56,237.58,9867.0,234.7131,234.7131,234.4663,234.4861,9867.0
2023-08-18 11:40:00,237.55,237.72,237.39,237.69,9951.0,234.4565,234.6242,234.2985,234.5946,9951.0
2023-08-18 11:45:00,237.74,237.8,237.59,237.66,10280.0,234.644,234.7032,234.4959,234.565,10280.0
2023-08-18 11:50:00,237.68,238.0,237.67,237.96,17916.0,234.5848,234.9006,234.5749,234.8611,17916.0
2023-08-18 11:55:00,237.95,238.26,237.95,238.26,6152.0,234.8512,235.1572,234.8512,235.1572,6152.0
2023-08-18 12:00:00,238.25,238.46,238.13,238.45,15525.0,235.1473,235.3546,235.0289,235.3447,15525.0
2023-08-18 12:05:00,238.55,238.6,238.45,238.46,16425.0,235.4434,235.4928,235.3447,235.3546,16425.0
2023-08-18 12:10:00,238.44,238.54,238.21,238.25,10327.0,235.3349,235.4336,235.1079,235.1473,10327.0
2023-08-18 12:15:00,238.31,238.42,238.21,238.32,10596.0,235.2066,235.3151,235.1079,235.2164,10596.0
2023-08-18 12:20:00,238.36,238.49,238.31,238.32,12579.0,235.2559,235.3842,235.2066,235.2164,12579.0
2023-08-18 12:25:00,238.33,238.34,238.02,238.02,18540.0,235.2263,235.2362,234.9203,234.9203,18540.0
2023-08-18 12:30:00,238.01,238.04,237.84,237.93,14819.0,234.9105,234.9401,234.7427,234.8315,14819.0
2023-08-18 12:35:00,237.94,237.98,237.83,237.96,11269.0,234.8414,234.8809,234.7328,234.8611,11269.0
2023-08-18 12:40:00,237.99,238.29,237.97,238.28,13196.0,234.8907,235.1868,234.871,235.177,13196.0
2023-08-18 12:45:00,238.31,238.34,238.14,238.19,10952.0,235.2066,235.2362,235.0388,235.0881,10952.0
2023-08-18 12:50:00,238.23,238.23,238.02,238.03,12943.0,235.1276,235.1276,234.9203,234.9302,12943.0
2023-08-18 12:55:00,238.04,238.04,237.79,237.87,14720.0,234.9401,234.9401,234.6933,234.7723,14720.0
2023-08-18 13:00:00,237.85,237.9,237.73,237.88,10149.0,234.7526,234.8019,234.6341,234.7822,10149.0
2023-08-18 13:05:00,237.88,238.0,237.83,237.88,10408.0,234.7822,234.9006,234.7328,234.7822,10408.0
2023-08-18 13:10:00,237.85,237.85,237.71,237.71,10605.0,234.7526,234.7526,234.6144,234.6144,10605.0
2023-08-18 13:15:00,237.69,237.73,237.56,237.58,13264.0,234.5946,234.6341,234.4663,234.4861,13264.0
2023-08-18 13:20:00,237.57,237.69,237.38,237.41,10200.0,234.4762,234.5946,234.2887,234.3183,10200.0
2023-08-18 13:25:00,237.37,237.64,237.25,237.6,11626.0,234.2788,234.5453,234.1604,234.5058,11626.0
2023-08-18 13:30:00,237.63,237.69,237.46,237.59,19125.0,234.5354,234.5946,234.3676,234.4959,19125.0
2023-08-18 13:35:00,237.61,237.63,237.42,237.42,14902.0,234.5157,234.5354,234.3282,234.3282,14902.0
2023-08-18 13:40:00,237.39,237.58,237.31,237.58,12078.0,234.2985,234.4861,234.2196,234.4861,12078.0
2023-08-18 13:45:00,237.57,237.65,237.46,237.63,9501.0,234.4762,234.5552,234.3676,234.5354,9501.0
2023-08-18 13:50:00,237.63,237.88,237.6,237.84,12682.0,234.5354,234.7822,234.5058,234.7427,12682.0
2023-08-18 13:55:00,237.85,237.85,237.54,237.81,11943.0,234.7526,234.7526,234.4466,234.7131,11943.0
2023-08-18 14:00:00,237.77,237.79,237.59,237.7,12729.0,234.6736,234.6933,234.4959,234.6045,12729.0
2023-08-18 14:05:00,237.69,237.97,237.66,237.72,12314.0,234.5946,234.871,234.565,234.6242,12314.0
2023-08-18 14:10:00,237.73,237.86,237.59,237.8,10425.0,234.6341,234.7624,234.4959,234.7032,10425.0
2023-08-18 14:15:00,237.84,237.97,237.79,237.91,7585.0,234.7427,234.871,234.6933,234.8118,7585.0
2023-08-18 14:20:00,237.92,238.04,237.85,237.99,13159.0,234.8216,234.9401,234.7526,234.8907,13159.0
2023-08-18 14:25:00,237.97,238.06,237.84,237.84,11344.0,234.871,234.9598,234.7427,234.7427,11344.0
2023-08-18 14:30:00,237.85,238.05,237.79,237.88,11484.0,234.7526,234.9499,234.6933,234.7822,11484.0
2023-08-18 14:35:00,237.86,238.04,237.86,238.0,11350.0,234.7624,234.9401,234.7624,234.9006,11350.0
2023-08-18 14:40:00,238.01,238.07,237.78,237.81,12441.0,234.9105,234.9697,234.6835,234.7131,12441.0
2023-08-18 14:45:00,237.84,238.06,237.79,238.01,11829.0,234.7427,234.9598,234.6933,234.9105,11829.0
2023-08-18 14:50:00,237.99,238.1,237.89,237.94,26780.0,234.8907,234.9993,234.792,234.8414,26780.0
2023-08-18 14:55:00,237.96,238.16,237.92,237.98,22655.0,234.8611,235.0585,234.8216,234.8809,22655.0
2023-08-18 15:00:00,237.97,238.02,237.8,238.01,27228.0,234.871,234.9203,234.7032,234.9105,27228.0
2023-08-18 15:05:00,238.0,238.27,237.97,238.01,18672.0,234.9006,235.1671,234.871,234.9105,18672.0
2023-08-18 15:10:00,238.04,238.13,237.86,238.02,27633.0,234.9401,235.0289,234.7624,234.9203,27633.0
2023-08-18 15:15:00,238.01,238.08,237.74,237.81,18940.0,234.9105,234.9796,234.644,234.7131,18940.0
2023-08-18 15:20:00,237.81,238.04,237.81,237.96,22997.0,234.7131,234.9401,234.7131,234.8611,22997.0
2023-08-18 15:25:00,237.96,238.29,237.93,238.25,20988.0,234.8611,235.1868,234.8315,235.1473,20988.0
2023-08-18 15:30:00,238.25,238.29,238.12,238.22,23818.0,235.1473,235.1868,235.019,235.1177,23818.0
2023-08-18 15:35:00,238.22,238.31,238.17,238.3,35733.0,235.1177,235.2066,235.0684,235.1967,35733.0
2023-08-18 15:40:00,238.3,238.56,238.24,238.5,37264.0,235.1967,235.4533,235.1375,235.3941,37264.0
2023-08-18 15:45:00,238.5,239.03,238.49,238.89,67422.0,235.3941,235.9172,235.3842,235.779,67422.0
2023-08-18 15:50:00,238.93,239.05,238.37,238.39,67287.0,235.8185,235.9369,235.2658,235.2855,67287.0
2023-08-18 15:55:00,238.37,238.44,237.92,238.33,218037.0,235.2658,235.3349,234.8216,235.2263,218037.0
2023-08-21 09:30:00,239.38,239.83,239.16,239.75,101076.0,236.2626,236.7068,236.0455,236.6278,101076.0
2023-08-21 09:35:00,239.8,240.11,239.63,239.89,30554.0,236.6772,236.9831,236.5094,236.766,30554.0
2023-08-21 09:40:00,239.87,239.89,239.41,239.55,22825.0,236.7462,236.766,236.2922,236.4304,22825.0
2023-08-21 09:45:00,239.59,240.04,239.56,239.92,47775.0,236.4699,236.914,236.4403,236.7956,47775.0
2023-08-21 09:50:00,239.94,240.27,239.93,240.06,45185.0,236.8153,237.141,236.8055,236.9338,45185.0
2023-08-21 09:55:00,240.05,240.38,239.94,240.27,43047.0,236.9239,237.2496,236.8153,237.141,43047.0
2023-08-21 10:00:00,240.3,240.33,239.96,240.01,37853.0,237.1706,237.2003,236.8351,236.8844,37853.0
2023-08-21 10:05:00,240.02,240.15,239.95,239.98,25531.0,236.8943,237.0226,236.8252,236.8548,25531.0
2023-08-21 10:10:00,239.95,239.97,239.48,239.53,49203.0,236.8252,236.8449,236.3613,236.4107,49203.0
2023-08-21 10:15:00,239.52,239.57,239.24,239.53,33884.0,236.4008,236.4502,236.1245,236.4107,33884.0
2023-08-21 10:20:00,239.52,239.65,239.26,239.29,41676.0,236.4008,236.5291,236.1442,236.1738,41676.0
2023-08-21 10:25:00,239.3,239.35,239.04,239.04,36869.0,236.1837,236.233,235.9271,235.9271,36869.0
2023-08-21 10:30:00,239.06,239.18,238.95,239.08,36518.0,235.9468,236.0652,235.8382,235.9665,36518.0
2023-08-21 10:35:00,239.08,239.24,238.81,238.97,33612.0,235.9665,236.1245,235.7,235.858,33612.0
2023-08-21 10:40:00,238.98,239.14,238.95,239.11,31288.0,235.8678,236.0258,235.8382,235.9961,31288.0
2023-08-21 10:45:00,239.12,239.22,239.04,239.06,21767.0,236.006,236.1047,235.9271,235.9468,21767.0
2023-08-21 10:50:00,239.07,239.17,238.75,238.84,21465.0,235.9567,236.0554,235.6408,235.7297,21465.0
2023-08-21 10:55:00,238.83,239.09,238.82,238.9,26499.0,235.7198,235.9764,235.7099,235.7889,26499.0
2023-08-21 11:00:00,238.89,239.04,238.74,238.95,16854.0,235.779,235.9271,235.631,235.8382,16854.0
2023-08-21 11:05:00,238.97,239.07,238.89,238.92,18522.0,235.858,235.9567,235.779,235.8086,18522.0
2023-08-21 11:10:00,238.91,238.92,238.64,238.71,14070.0,235.7987,235.8086,235.5323,235.6014,14070.0
2023-08-21 11:15:00,238.73,238.74,238.51,238.57,14654.0,235.6211,235.631,235.404,235.4632,14654.0
2023-08-21 11:20:00,238.56,238.64,238.45,238.53,13988.0,235.4533,235.5323,235.3447,235.4237,13988.0
2023-08-21 11:25:00,238.53,238.57,238.42,238.48,15025.0,235.4237,235.4632,235.3151,235.3743,15025.0
2023-08-21 11:30:00,238.47,238.67,238.35,238.63,30073.0,235.3645,235.5619,235.246,235.5224,30073.0
2023-08-21 11:35:00,238.63,238.66,238.36,238.44,23702.0,235.5224,235.552,235.2559,235.3349,23702.0
2023-08-21 11:40:00,238.46,238.48,238.2,238.21,16127.0,235.3546,235.3743,235.098,235.1079,16127.0
2023-08-21 11:45:00,238.22,238.3,237.83,237.85,21263.0,235.1177,235.1967,234.7328,234.7526,21263.0
2023-08-21 11:50:00,237.83,237.96,237.78,237.79,13146.0,234.7328,234.8611,234.6835,234.6933,13146.0
2023-08-21 11:55:00,237.77,238.03,237.75,238.01,10662.0,234.6736,234.9302,234.6539,234.9105,10662.0
2023-08-21 12:00:00,238.02,238.06,237.84,238.06,12191.0,234.9203,234.9598,234.7427,234.9598,12191.0
2023-08-21 12:05:00,238.09,238.18,238.05,238.06,9023.0,234.9894,235.0783,234.9499,234.9598,9023.0
2023-08-21 12:10:00,238.09,238.29,237.96,238.26,8470.0,234.9894,235.1868,234.8611,235.1572,8470.0
2023-08-21 12:15:00,238.28,238.54,238.28,238.33,12712.0,235.177,235.4336,235.177,235.2263,12712.0
2023-08-21 12:20:00,238.32,238.56,238.29,238.56,11363.0,235.2164,235.4533,235.1868,235.4533,11363.0
2023-08-21 12:25:00,238.59,238.69,238.53,238.66,9924.0,235.4829,235.5816,235.4237,235.552,9924.0
2023-08-21 12:30:00,238.64,238.74,238.62,238.67,11928.0,235.5323,235.631,235.5125,235.5619,11928.0
2023-08-21 12:35:00,238.65,238.65,238.45,238.5,9059.0,235.5421,235.5421,235.3447,235.3941,9059.0
2023-08-21 12:40:00,238.51,238.6,238.5,238.56,8419.0,235.404,235.4928,235.3941,235.4533,8419.0
2023-08-21 12:45:00,238.54,238.73,238.54,238.68,11197.0,235.4336,235.6211,235.4336,235.5717,11197.0
2023-08-21 12:50:00,238.7,238.73,238.53,238.55,9010.0,235.5915,235.6211,235.4237,235.4434,9010.0
2023-08-21 12:55:00,238.53,238.8,238.5,238.76,11616.0,235.4237,235.6902,235.3941,235.6507,11616.0
2023-08-21 13:00:00,238.78,238.86,238.6,238.64,8278.0,235.6704,235.7494,235.4928,235.5323,8278.0
2023-08-21 13:05:00,238.62,238.72,238.57,238.62,12647.0,235.5125,235.6112,235.4632,235.5125,12647.0
2023-08-21 13:10:00,238.61,238.63,238.48,238.53,8635.0,235.5027,235.5224,235.3743,235.4237,8635.0
2023-08-21 13:15:00,238.53,238.72,238.52,238.71,11629.0,235.4237,235.6112,235.4138,235.6014,11629.0
2023-08-21 13:20:00,238.73,238.92,238.72,238.92,10809.0,235.6211,235.8086,235.6112,235.8086,10809.0
2023-08-21 13:25:00,238.92,238.99,238.85,238.94,10888.0,235.8086,235.8777,235.7395,235.8284,10888.0
2023-08-21 13:30:00,238.97,239.14,238.89,239.11,10974.0,235.858,236.0258,235.779,235.9961,10974.0
2023-08-21 13:35:00,239.07,239.29,239.07,239.21,10777.0,235.9567,236.1738,235.9567,236.0948,10777.0
2023-08-21 13:40:00,239.25,239.31,239.18,239.21,9661.0,236.1343,236.1935,236.0652,236.0948,9661.0
2023-08-21 13:45:00,239.23,239.28,239.18,239.25,15288.0,236.1146,236.1639,236.0652,236.1343,15288.0
2023-08-21 13:50:00,239.27,239.32,239.07,239.08,9633.0,236.1541,236.2034,235.9567,235.9665,9633.0
2023-08-21 13:55:00,239.09,239.24,239.06,239.23,10954.0,235.9764,236.1245,235.9468,236.1146,10954.0
2023-08-21 14:00:00,239.29,239.41,239.2,239.31,14903.0,236.1738,236.2922,236.085,236.1935,14903.0
2023-08-21 14:05:00,239.31,239.51,239.31,239.38,14198.0,236.1935,236.3909,236.1935,236.2626,14198.0
2023-08-21 14:10:00,239.4,239.52,239.39,239.42,14148.0,236.2824,236.4008,236.2725,236.3021,14148.0
2023-08-21 14:15:00,239.43,239.52,239.33,239.47,15683.0,236.312,236.4008,236.2133,236.3515,15683.0
2023-08-21 14:20:00,239.47,239.53,239.4,239.47,9761.0,236.3515,236.4107,236.2824,236.3515,9761.0
2023-08-21 14:25:00,239.49,239.5,239.21,239.21,44157.0,236.3712,236.3811,236.0948,236.0948,44157.0
2023-08-21 14:30:00,239.23,239.32,239.15,239.15,11854.0,236.1146,236.2034,236.0356,236.0356,11854.0
2023-08-21 14:35:00,239.19,239.42,239.19,239.38,11259.0,236.0751,236.3021,236.0751,236.2626,11259.0
2023-08-21 14:40:00,239.37,239.57,239.37,239.49,22170.0,236.2528,236.4502,236.2528,236.3712,22170.0
2023-08-21 14:45:00,239.47,239.75,239.45,239.72,15546.0,236.3515,236.6278,236.3317,236.5982,15546.0
2023-08-21 14:50:00,239.72,239.93,239.65,239.88,23797.0,236.5982,236.8055,236.5291,236.7561,23797.0
2023-08-21 14:55:00,239.91,239.91,239.71,239.72,23818.0,236.7857,236.7857,236.5883,236.5982,23818.0
2023-08-21 15:00:00,239.77,239.95,239.72,239.86,18988.0,236.6475,236.8252,236.5982,236.7364,18988.0
2023-08-21 15:05:00,239.88,239.96,239.77,239.84,16585.0,236.7561,236.8351,236.6475,236.7166,16585.0
2023-08-21 15:10:00,239.84,239.89,239.75,239.86,14255.0,236.7166,236.766,236.6278,236.7364,14255.0
2023-08-21 15:15:00,239.86,240.04,239.85,239.93,26215.0,236.7364,236.914,236.7265,236.8055,26215.0
2023-08-21 15:20:00,239.93,240.12,239.89,240.07,14474.0,236.8055,236.993,236.766,236.9436,14474.0
2023-08-21 15:25:00,240.06,240.12,239.99,240.05,11615.0,236.9338,236.993,236.8647,236.9239,11615.0
2023-08-21 15:30:00,240.04,240.29,240.01,240.29,18293.0,236.914,237.1608,236.8844,237.1608,18293.0
2023-08-21 15:35:00,240.3,240.45,240.1,240.4,36128.0,237.1706,237.3187,236.9733,237.2693,36128.0
2023-08-21 15:40:00,240.4,240.53,240.15,240.15,40447.0,237.2693,237.3977,237.0226,237.0226,40447.0
2023-08-21 15:45:00,240.13,240.16,239.81,239.81,34587.0,237.0029,237.0325,236.687,236.687,34587.0
2023-08-21 15:50:00,239.84,239.96,239.8,239.89,50347.0,236.7166,236.8351,236.6772,236.766,50347.0
2023-08-21 15:55:00,239.89,239.9,239.33,239.55,168916.0,236.766,236.7759,236.2133,236.4304,168916.0
2023-08-22 09:30:00,240.0,240.2,238.67,239.04,185308.0,236.8746,237.0719,235.5619,235.9271,185308.0
2023-08-22 09:35:00,239.12,239.24,238.74,239.02,49553.0,236.006,236.1245,235.631,235.9073,49553.0
2023-08-22 09:40:00,239.02,239.66,238.82,239.26,35468.0,235.9073,236.539,235.7099,236.1442,35468.0
2023-08-22 09:45:00,239.33,240.17,239.33,240.11,21252.0,236.2133,237.0423,236.2133,236.9831,21252.0
2023-08-22 09:50:00,240.12,240.35,239.68,240.21,29733.0,236.993,237.22,236.5587,237.0818,29733.0
2023-08-22 09:55:00,240.19,240.53,240.06,240.17,46380.0,237.0621,237.3977,236.9338,237.0423,46380.0
2023-08-22 10:00:00,240.09,240.36,239.91,240.27,19880.0,236.9634,237.2299,236.7857,237.141,19880.0
2023-08-22 10:05:00,240.28,240.32,240.06,240.07,12183.0,237.1509,237.1904,236.9338,236.9436,12183.0
2023-08-22 10:10:00,240.03,240.51,240.03,240.29,19656.0,236.9042,237.3779,236.9042,237.1608,19656.0
2023-08-22 10:15:00,240.28,240.44,240.23,240.4,22327.0,237.1509,237.3088,237.1016,237.2693,22327.0
2023-08-22 10:20:00,240.37,240.53,240.22,240.25,29135.0,237.2397,237.3977,237.0917,237.1213,29135.0
2023-08-22 10:25:00,240.3,240.42,240.01,240.05,41297.0,237.1706,237.2891,236.8844,236.9239,41297.0
2023-08-22 10:30:00,240.04,240.08,239.75,239.79,21471.0,236.914,236.9535,236.6278,236.6673,21471.0
2023-08-22 10:35:00,239.8,239.82,239.61,239.63,18204.0,236.6772,236.6969,236.4896,236.5094,18204.0
2023-08-22 10:40:00,239.64,239.68,239.37,239.63,13615.0,236.5192,236.5587,236.2528,236.5094,13615.0
2023-08-22 10:45:00,239.63,239.8,239.6,239.77,11772.0,236.5094,236.6772,236.4798,236.6475,11772.0
2023-08-22 10:50:00,239.85,240.15,239.8,240.13,12906.0,236.7265,237.0226,236.6772,237.0029,12906.0
2023-08-22 10:55:00,240.14,240.29,240.12,240.22,8461.0,237.0127,237.1608,236.993,237.0917,8461.0
2023-08-22 11:00:00,240.22,240.44,240.14,240.28,12900.0,237.0917,237.3088,237.0127,237.1509,12900.0
2023-08-22 11:05:00,240.26,240.26,239.97,240.13,9589.0,237.1312,237.1312,236.8449,237.0029,9589.0
2023-08-22 11:10:00,240.17,240.67,240.08,240.56,25553.0,237.0423,237.5358,236.9535,237.4273,25553.0
2023-08-22 11:15:00,240.52,240.86,240.52,240.74,18730.0,237.3878,237.7234,237.3878,237.6049,18730.0
2023-08-22 11:20:00,240.73,241.03,240.65,240.86,32836.0,237.595,237.8911,237.5161,237.7234,32836.0
2023-08-22 11:25:00,240.89,241.19,240.8,241.16,21209.0,237.753,238.0491,237.6641,238.0194,21209.0
2023-08-22 11:30:00,241.16,241.3,241.14,241.21,20658.0,238.0194,238.1576,237.9997,238.0688,20658.0
2023-08-22 11:35:00,241.26,241.43,241.03,241.03,23995.0,238.1181,238.2859,237.8911,237.8911,23995.0
2023-08-22 11:40:00,241.0,241.22,240.95,240.98,64293.0,237.8615,238.0787,237.8122,237.8418,64293.0
2023-08-22 11:45:00,241.01,241.02,240.9,240.93,12168.0,237.8714,237.8813,237.7628,237.7924,12168.0
2023-08-22 11:50:00,240.9,240.9,240.52,240.75,22090.0,237.7628,237.7628,237.3878,237.6148,22090.0
2023-08-22 11:55:00,240.76,240.86,240.71,240.73,34827.0,237.6247,237.7234,237.5753,237.595,34827.0
2023-08-22 12:00:00,240.71,240.84,240.62,240.65,33230.0,237.5753,237.7036,237.4865,237.5161,33230.0
2023-08-22 12:05:00,240.68,240.73,240.58,240.69,24762.0,237.5457,237.595,237.447,237.5556,24762.0
2023-08-22 12:10:00,240.71,240.84,240.44,240.53,40358.0,237.5753,237.7036,237.3088,237.3977,40358.0
2023-08-22 12:15:00,240.52,240.59,240.27,240.53,37768.0,237.3878,237.4569,237.141,237.3977,37768.0
2023-08-22 12:20:00,240.53,240.53,240.35,240.35,22688.0,237.3977,237.3977,237.22,237.22,22688.0
2023-08-22 12:25:00,240.35,240.83,240.34,240.81,48830.0,237.22,237.6937,237.2101,237.674,48830.0
2023-08-22 12:30:00,240.81,241.07,240.66,240.68,22029.0,237.674,237.9306,237.526,237.5457,22029.0
2023-08-22 12:35:00,240.67,241.0,240.64,240.96,32159.0,237.5358,237.8615,237.5062,237.8221,32159.0
2023-08-22 12:40:00,240.99,241.13,240.94,240.99,13332.0,237.8517,237.9898,237.8023,237.8517,13332.0
2023-08-22 12:45:00,240.96,241.04,240.89,241.03,24047.0,237.8221,237.901,237.753,237.8911,24047.0
2023-08-22 12:50:00,241.0,241.23,240.99,241.09,16310.0,237.8615,238.0885,237.8517,237.9504,16310.0
2023-08-22 12:55:00,241.13,241.14,240.8,240.83,24416.0,237.9898,237.9997,237.6641,237.6937,24416.0
2023-08-22 13:00:00,240.82,240.94,240.49,240.58,29604.0,237.6839,237.8023,237.3582,237.447,29604.0
2023-08-22 13:05:00,240.6,240.73,240.32,240.72,22721.0,237.4667,237.595,237.1904,237.5852,22721.0
2023-08-22 13:10:00,240.75,240.77,240.28,240.34,21859.0,237.6148,237.6345,237.1509,237.2101,21859.0
2023-08-22 13:15:00,240.34,240.4,240.2,240.3,15888.0,237.2101,237.2693,237.0719,237.1706,15888.0
2023-08-22 13:20:00,240.3,240.39,240.22,240.34,14293.0,237.1706,237.2595,237.0917,237.2101,14293.0
2023-08-22 13:25:00,240.33,240.56,240.28,240.54,15363.0,237.2003,237.4273,237.1509,237.4075,15363.0
2023-08-22 13:30:00,240.56,240.56,240.27,240.33,8888.0,237.4273,237.4273,237.141,237.2003,8888.0
2023-08-22 13:35:00,240.36,240.43,240.21,240.3,21072.0,237.2299,237.299,237.0818,237.1706,21072.0
2023-08-22 13:40:00,240.32,240.39,240.25,240.33,10066.0,237.1904,237.2595,237.1213,237.2003,10066.0
2023-08-22 13:45:00,240.33,240.45,240.23,240.25,27144.0,237.2003,237.3187,237.1016,237.1213,27144.0
2023-08-22 13:50:00,240.2,240.32,240.13,240.18,16339.0,237.0719,237.1904,237.0029,237.0522,16339.0
2023-08-22 13:55:00,240.2,240.26,240.02,240.21,50501.0,237.0719,237.1312,236.8943,237.0818,50501.0
2023-08-22 14:00:00,240.24,240.4,240.05,240.25,21303.0,237.1114,237.2693,236.9239,237.1213,21303.0
2023-08-22 14:05:00,240.25,240.37,240.22,240.37,17479.0,237.1213,237.2397,237.0917,237.2397,17479.0
2023-08-22 14:10:00,240.34,240.48,240.12,240.25,23613.0,237.2101,237.3483,236.993,237.1213,23613.0
2023-08-22 14:15:00,240.24,240.32,240.14,240.2,14698.0,237.1114,237.1904,237.0127,237.0719,14698.0
2023-08-22 14:20:00,240.19,240.34,240.14,240.3,20103.0,237.0621,237.2101,237.0127,237.1706,20103.0
2023-08-22 14:25:00,240.31,240.55,240.31,240.51,16450.0,237.1805,237.4174,237.1805,237.3779,16450.0
2023-08-22 14:30:00,240.54,240.69,240.48,240.68,17353.0,237.4075,237.5556,237.3483,237.5457,17353.0
2023-08-22 14:35:00,240.68,240.79,240.55,240.69,14692.0,237.5457,237.6543,237.4174,237.5556,14692.0
2023-08-22 14:40:00,240.69,240.71,240.39,240.5,15291.0,237.5556,237.5753,237.2595,237.368,15291.0
2023-08-22 14:45:00,240.5,240.5,240.3,240.4,14423.0,237.368,237.368,237.1706,237.2693,14423.0
2023-08-22 14:50:00,240.38,240.41,240.21,240.24,21234.0,237.2496,237.2792,237.0818,237.1114,21234.0
2023-08-22 14:55:00,240.24,240.43,240.16,240.38,39125.0,237.1114,237.299,237.0325,237.2496,39125.0
2023-08-22 15:00:00,240.39,240.52,240.39,240.51,17981.0,237.2595,237.3878,237.2595,237.3779,17981.0
2023-08-22 15:05:00,240.52,240.8,240.51,240.74,34224.0,237.3878,237.6641,237.3779,237.6049,34224.0
2023-08-22 15:10:00,240.75,240.86,240.71,240.81,23721.0,237.6148,237.7234,237.5753,237.674,23721.0
2023-08-22 15:15:00,240.82,240.88,240.47,240.49,20458.0,237.6839,237.7431,237.3384,237.3582,20458.0
2023-08-22 15:20:00,240.5,240.59,240.35,240.41,19418.0,237.368,237.4569,237.22,237.2792,19418.0
2023-08-22 15:25:00,240.43,240.6,240.25,240.35,22121.0,237.299,237.4667,237.1213,237.22,22121.0
2023-08-22 15:30:00,240.35,240.36,240.09,240.16,37899.0,237.22,237.2299,236.9634,237.0325,37899.0
2023-08-22 15:35:00,240.15,240.15,239.95,240.01,26208.0,237.0226,237.0226,236.8252,236.8844,26208.0
2023-08-22 15:40:00,239.98,240.11,239.9,240.05,26179.0,236.8548,236.9831,236.7759,236.9239,26179.0
2023-08-22 15:45:00,240.05,240.11,239.98,240.08,21708.0,236.9239,236.9831,236.8548,236.9535,21708.0
2023-08-22 15:50:00,240.04,240.31,240.03,240.24,43985.0,236.914,237.1805,236.9042,237.1114,43985.0
2023-08-22 15:55:00,240.26,240.63,240.26,240.61,105891.0,237.1312,237.4963,237.1312,237.4766,105891.0
2023-08-23 09:30:00,241.32,241.78,241.01,241.26,137274.0,238.1774,238.6314,237.8714,238.1181,137274.0
2023-08-23 09:35:00,241.27,241.47,240.72,240.79,27045.0,238.128,238.3254,237.5852,237.6543,27045.0
2023-08-23 09:40:00,240.89,242.23,240.8,242.13,124845.0,237.753,239.0755,237.6641,238.9768,124845.0
2023-08-23 09:45:00,242.21,242.34,241.36,241.39,52301.0,239.0558,239.1841,238.2168,238.2465,52301.0
2023-08-23 09:50:00,241.41,241.54,241.23,241.45,26592.0,238.2662,238.3945,238.0885,238.3057,26592.0
2023-08-23 09:55:00,241.4,241.61,241.0,241.1,28141.0,238.2563,238.4636,237.8615,237.9602,28141.0
2023-08-23 10:00:00,241.1,241.5,241.06,241.43,17911.0,237.9602,238.355,237.9207,238.2859,17911.0
2023-08-23 10:05:00,241.47,241.83,241.42,241.7,22658.0,238.3254,238.6807,238.2761,238.5524,22658.0
2023-08-23 10:10:00,241.73,241.73,241.49,241.63,42370.0,238.582,238.582,238.3451,238.4833,42370.0
2023-08-23 10:15:00,241.58,241.77,241.51,241.77,17624.0,238.434,238.6215,238.3649,238.6215,17624.0
2023-08-23 10:20:00,241.7,241.77,241.5,241.77,15042.0,238.5524,238.6215,238.355,238.6215,15042.0
2023-08-23 10:25:00,241.75,241.83,241.68,241.73,9956.0,238.6018,238.6807,238.5327,238.582,9956.0
2023-08-23 10:30:00,241.74,241.8,241.53,241.64,13784.0,238.5919,238.6511,238.3846,238.4932,13784.0
2023-08-23 10:35:00,241.66,241.66,241.25,241.28,12017.0,238.5129,238.5129,238.1083,238.1379,12017.0
2023-08-23 10:40:00,241.29,241.57,241.25,241.39,13497.0,238.1478,238.4241,238.1083,238.2465,13497.0
2023-08-23 10:45:00,241.42,241.79,241.36,241.71,16028.0,238.2761,238.6412,238.2168,238.5623,16028.0
2023-08-23 10:50:00,241.7,241.99,241.68,241.96,18453.0,238.5524,238.8386,238.5327,238.809,18453.0
2023-08-23 10:55:00,241.98,242.1,241.92,242.05,18013.0,238.8288,238.9472,238.7695,238.8979,18013.0
2023-08-23 11:00:00,242.03,242.05,241.75,241.75,19629.0,238.8781,238.8979,238.6018,238.6018,19629.0
2023-08-23 11:05:00,241.71,241.71,241.28,241.49,29281.0,238.5623,238.5623,238.1379,238.3451,29281.0
2023-08-23 11:10:00,241.5,241.6,241.37,241.41,11086.0,238.355,238.4537,238.2267,238.2662,11086.0
2023-08-23 11:15:00,241.45,241.51,241.3,241.3,13591.0,238.3057,238.3649,238.1576,238.1576,13591.0
2023-08-23 11:20:00,241.33,241.54,241.33,241.46,14763.0,238.1872,238.3945,238.1872,238.3155,14763.0
2023-08-23 11:25:00,241.45,241.45,241.28,241.29,20021.0,238.3057,238.3057,238.1379,238.1478,20021.0
2023-08-23 11:30:00,241.32,241.38,241.2,241.23,26266.0,238.1774,238.2366,238.0589,238.0885,26266.0
2023-08-23 11:35:00,241.24,241.31,241.04,241.24,28177.0,238.0984,238.1675,237.901,238.0984,28177.0
2023-08-23 11:40:00,241.27,241.41,241.18,241.3,14233.0,238.128,238.2662,238.0392,238.1576,14233.0
2023-08-23 11:45:00,241.29,241.49,241.28,241.3,17214.0,238.1478,238.3451,238.1379,238.1576,17214.0
2023-08-23 11:50:00,241.34,241.76,241.32,241.66,13863.0,238.1971,238.6116,238.1774,238.5129,13863.0
2023-08-23 11:55:00,241.67,241.78,241.63,241.63,10313.0,238.5228,238.6314,238.4833,238.4833,10313.0
2023-08-23 12:00:00,241.62,241.93,241.6,241.88,17216.0,238.4735,238.7794,238.4537,238.7301,17216.0
2023-08-23 12:05:00,241.96,242.04,241.66,241.66,15636.0,238.809,238.888,238.5129,238.5129,15636.0
2023-08-23 12:10:00,241.68,241.7,241.47,241.48,27991.0,238.5327,238.5524,238.3254,238.3353,27991.0
2023-08-23 12:15:00,241.47,241.55,241.42,241.49,20313.0,238.3254,238.4044,238.2761,238.3451,20313.0
2023-08-23 12:20:00,241.49,241.6,241.46,241.54,14403.0,238.3451,238.4537,238.3155,238.3945,14403.0
2023-08-23 12:25:00,241.57,241.69,241.47,241.51,16975.0,238.4241,238.5425,238.3254,238.3649,16975.0
2023-08-23 12:30:00,241.55,241.72,241.52,241.72,14399.0,238.4044,238.5722,238.3748,238.5722,14399.0
2023-08-23 12:35:00,241.73,241.79,241.61,241.7,14240.0,238.582,238.6412,238.4636,238.5524,14240.0
2023-08-23 12:40:00,241.72,241.92,241.7,241.91,12544.0,238.5722,238.7695,238.5524,238.7597,12544.0
2023-08-23 12:45:00,241.9,241.9,241.77,241.83,11269.0,238.7498,238.7498,238.6215,238.6807,11269.0
2023-08-23 12:50:00,241.87,241.91,241.75,241.81,7493.0,238.7202,238.7597,238.6018,238.661,7493.0
2023-08-23 12:55:00,241.8,241.83,241.68,241.75,11789.0,238.6511,238.6807,238.5327,238.6018,11789.0
2023-08-23 13:00:00,241.76,241.9,241.73,241.84,8755.0,238.6116,238.7498,238.582,238.6906,8755.0
2023-08-23 13:05:00,241.87,241.95,241.84,241.89,8665.0,238.7202,238.7992,238.6906,238.7399,8665.0
2023-08-23 13:10:00,241.88,241.95,241.84,241.89,9805.0,238.7301,238.7992,238.6906,238.7399,9805.0
2023-08-23 13:15:00,241.91,242.23,241.91,242.23,22861.0,238.7597,239.0755,238.7597,239.0755,22861.0
2023-08-23 13:20:00,242.22,242.38,242.21,242.31,13512.0,239.0656,239.2236,239.0558,239.1545,13512.0
2023-08-23 13:25:00,242.31,242.39,242.31,242.35,14115.0,239.1545,239.2334,239.1545,239.1939,14115.0
2023-08-23 13:30:00,242.35,242.5,242.34,242.34,10078.0,239.1939,239.342,239.1841,239.1841,10078.0
2023-08-23 13:35:00,242.35,242.39,242.19,242.28,15039.0,239.1939,239.2334,239.036,239.1249,15039.0
2023-08-23 13:40:00,242.27,242.33,242.18,242.18,57724.0,239.115,239.1742,239.0262,239.0262,57724.0
2023-08-23 13:45:00,242.17,242.25,242.12,242.15,10102.0,239.0163,239.0953,238.9669,238.9966,10102.0
2023-08-23 13:50:00,242.13,242.16,242.04,242.04,9046.0,238.9768,239.0064,238.888,238.888,9046.0
2023-08-23 13:55:00,242.08,242.13,242.04,242.13,8022.0,238.9275,238.9768,238.888,238.9768,8022.0
2023-08-23 14:00:00,242.12,242.13,242.03,242.06,11760.0,238.9669,238.9768,238.8781,238.9077,11760.0
2023-08-23 14:05:00,242.05,242.11,241.89,241.96,14109.0,238.8979,238.9571,238.7399,238.809,14109.0
2023-08-23 14:10:00,242.01,242.01,241.87,241.94,9903.0,238.8584,238.8584,238.7202,238.7893,9903.0
2023-08-23 14:15:00,241.94,241.94,241.76,241.78,9516.0,238.7893,238.7893,238.6116,238.6314,9516.0
2023-08-23 14:20:00,241.81,241.82,241.62,241.8,12107.0,238.661,238.6709,238.4735,238.6511,12107.0
2023-08-23 14:25:00,241.83,241.95,241.8,241.81,9135.0,238.6807,238.7992,238.6511,238.661,9135.0
2023-08-23 14:30:00,241.79,241.83,241.66,241.7,11180.0,238.6412,238.6807,238.5129,238.5524,11180.0
2023-08-23 14:35:00,241.68,241.7,241.54,241.56,8543.0,238.5327,238.5524,238.3945,238.4142,8543.0
2023-08-23 14:40:00,241.53,241.63,241.51,241.56,11791.0,238.3846,238.4833,238.3649,238.4142,11791.0
2023-08-23 14:45:00,241.55,241.72,241.48,241.71,22299.0,238.4044,238.5722,238.3353,238.5623,22299.0
2023-08-23 14:50:00,241.73,241.74,241.58,241.71,10355.0,238.582,238.5919,238.434,238.5623,10355.0
2023-08-23 14:55:00,241.69,241.72,241.59,241.7,15656.0,238.5425,238.5722,238.4438,238.5524,15656.0
2023-08-23 15:00:00,241.69,241.82,241.55,241.81,14047.0,238.5425,238.6709,238.4044,238.661,14047.0
2023-08-23 15:05:00,241.79,241.96,241.76,241.91,21770.0,238.6412,238.809,238.6116,238.7597,21770.0
2023-08-23 15:10:00,241.93,241.97,241.73,241.78,21118.0,238.7794,238.8189,238.582,238.6314,21118.0
2023-08-23 15:15:00,241.83,241.97,241.79,241.83,22240.0,238.6807,238.8189,238.6412,238.6807,22240.0
2023-08-23 15:20:00,241.87,241.9,241.79,241.85,18829.0,238.7202,238.7498,238.6412,238.7005,18829.0
2023-08-23 15:25:00,241.84,242.26,241.81,242.26,29949.0,238.6906,239.1051,238.661,239.1051,29949.0
2023-08-23 15:30:00,242.24,242.25,242.09,242.13,19351.0,239.0854,239.0953,238.9373,238.9768,19351.0
2023-08-23 15:35:00,242.14,242.39,242.09,242.32,28297.0,238.9867,239.2334,238.9373,239.1643,28297.0
2023-08-23 15:40:00,242.36,242.43,242.29,242.35,26707.0,239.2038,239.2729,239.1347,239.1939,26707.0
2023-08-23 15:45:00,242.32,242.51,242.29,242.45,34892.0,239.1643,239.3519,239.1347,239.2926,34892.0
2023-08-23 15:50:00,242.45,242.54,242.17,242.17,40238.0,239.2926,239.3815,239.0163,239.0163,40238.0
2023-08-23 15:55:00,242.21,242.35,242.05,242.34,125431.0,239.0558,239.1939,238.8979,239.1841,125431.0
2023-08-24 09:30:00,242.25,243.15,242.25,242.68,165584.0,239.0953,239.9835,239.0953,239.5197,165584.0
2023-08-24 09:35:00,242.54,243.37,242.43,243.32,59385.0,239.3815,240.2007,239.2729,240.1513,59385.0
2023-08-24 09:40:00,243.34,243.48,242.95,242.99,23055.0,240.1711,240.3092,239.7861,239.8256,23055.0
2023-08-24 09:45:00,242.97,243.39,242.8,243.08,30947.0,239.8059,240.2204,239.6381,239.9144,30947.0
2023-08-24 09:50:00,243.04,243.12,242.76,243.0,69263.0,239.875,239.9539,239.5986,239.8355,69263.0
2023-08-24 09:55:00,243.03,243.4,242.92,243.4,62683.0,239.8651,240.2303,239.7565,240.2303,62683.0
2023-08-24 10:00:00,243.41,243.56,242.82,243.01,49152.0,240.2401,240.3882,239.6578,239.8454,49152.0
2023-08-24 10:05:00,243.01,243.02,242.5,242.58,49204.0,239.8454,239.8552,239.342,239.421,49204.0
2023-08-24 10:10:00,242.57,242.58,242.13,242.19,38762.0,239.4111,239.421,238.9768,239.036,38762.0
2023-08-24 10:15:00,242.19,242.25,241.77,241.84,35773.0,239.036,239.0953,238.6215,238.6906,35773.0
2023-08-24 10:20:00,241.81,242.05,241.63,241.71,31881.0,238.661,238.8979,238.4833,238.5623,31881.0
2023-08-24 10:25:00,241.7,241.85,241.47,241.5,63898.0,238.5524,238.7005,238.3254,238.355,63898.0
2023-08-24 10:30:00,241.51,241.64,241.07,241.07,88530.0,238.3649,238.4932,237.9306,237.9306,88530.0
2023-08-24 10:35:00,241.08,241.4,240.96,241.37,54557.0,237.9405,238.2563,237.8221,238.2267,54557.0
2023-08-24 10:40:00,241.37,241.42,240.95,241.06,41042.0,238.2267,238.2761,237.8122,237.9207,41042.0
2023-08-24 10:45:00,241.07,241.07,240.64,240.84,39122.0,237.9306,237.9306,237.5062,237.7036,39122.0
2023-08-24 10:50:00,240.87,241.3,240.87,241.21,28855.0,237.7332,238.1576,237.7332,238.0688,28855.0
2023-08-24 10:55:00,241.21,241.28,240.87,241.1,29015.0,238.0688,238.1379,237.7332,237.9602,29015.0
2023-08-24 11:00:00,241.11,241.11,240.67,240.86,13525.0,237.9701,237.9701,237.5358,237.7234,13525.0
2023-08-24 11:05:00,240.83,240.9,240.71,240.9,17621.0,237.6937,237.7628,237.5753,237.7628,17621.0
2023-08-24 11:10:00,240.89,240.94,240.55,240.78,22824.0,237.753,237.8023,237.4174,237.6444,22824.0
2023-08-24 11:15:00,240.77,240.84,240.56,240.8,14865.0,237.6345,237.7036,237.4273,237.6641,14865.0
2023-08-24 11:20:00,240.79,240.9,240.69,240.79,15773.0,237.6543,237.7628,237.5556,237.6543,15773.0
2023-08-24 11:25:00,240.74,240.98,240.65,240.96,17055.0,237.6049,237.8418,237.5161,237.8221,17055.0
2023-08-24 11:30:00,240.94,240.94,240.55,240.62,11532.0,237.8023,237.8023,237.4174,237.4865,11532.0
2023-08-24 11:35:00,240.6,240.88,240.52,240.76,19147.0,237.4667,237.7431,237.3878,237.6247,19147.0
2023-08-24 11:40:00,240.77,240.94,240.42,240.59,19334.0,237.6345,237.8023,237.2891,237.4569,19334.0
2023-08-24 11:45:00,240.57,240.73,240.5,240.73,18394.0,237.4371,237.595,237.368,237.595,18394.0
2023-08-24 11:50:00,240.75,240.76,240.37,240.44,24155.0,237.6148,237.6247,237.2397,237.3088,24155.0
2023-08-24 11:55:00,240.44,240.48,240.3,240.37,14256.0,237.3088,237.3483,237.1706,237.2397,14256.0
2023-08-24 12:00:00,240.39,240.65,240.39,240.57,8975.0,237.2595,237.5161,237.2595,237.4371,8975.0
2023-08-24 12:05:00,240.58,240.98,240.58,240.77,14248.0,237.447,237.8418,237.447,237.6345,14248.0
2023-08-24 12:10:00,240.76,240.92,240.73,240.87,8068.0,237.6247,237.7826,237.595,237.7332,8068.0
2023-08-24 12:15:00,240.88,240.96,240.69,240.83,11920.0,237.7431,237.8221,237.5556,237.6937,11920.0
2023-08-24 12:20:00,240.86,241.11,240.86,240.94,14771.0,237.7234,237.9701,237.7234,237.8023,14771.0
2023-08-24 12:25:00,240.91,240.99,240.84,240.84,16584.0,237.7727,237.8517,237.7036,237.7036,16584.0
2023-08-24 12:30:00,240.86,240.93,240.81,240.82,8119.0,237.7234,237.7924,237.674,237.6839,8119.0
2023-08-24 12:35:00,240.84,240.96,240.83,240.85,9079.0,237.7036,237.8221,237.6937,237.7135,9079.0
2023-08-24 12:40:00,240.84,240.95,240.82,240.84,8559.0,237.7036,237.8122,237.6839,237.7036,8559.0
2023-08-24 12:45:00,240.83,240.94,240.66,240.89,13370.0,237.6937,237.8023,237.526,237.753,13370.0
2023-08-24 12:50:00,240.88,240.94,240.76,240.79,10169.0,237.7431,237.8023,237.6247,237.6543,10169.0
2023-08-24 12:55:00,240.76,240.76,240.57,240.6,18194.0,237.6247,237.6247,237.4371,237.4667,18194.0
2023-08-24 13:00:00,240.62,240.72,240.48,240.53,11435.0,237.4865,237.5852,237.3483,237.3977,11435.0
2023-08-24 13:05:00,240.52,240.79,240.5,240.79,9782.0,237.3878,237.6543,237.368,237.6543,9782.0
2023-08-24 13:10:00,240.77,240.92,240.74,240.85,8842.0,237.6345,237.7826,237.6049,237.7135,8842.0
2023-08-24 13:15:00,240.8,240.85,240.71,240.74,11854.0,237.6641,237.7135,237.5753,237.6049,11854.0
2023-08-24 13:20:00,240.74,240.79,240.66,240.72,9789.0,237.6049,237.6543,237.526,237.5852,9789.0
2023-08-24 13:25:00,240.7,240.75,240.58,240.58,18629.0,237.5654,237.6148,237.447,237.447,18629.0
2023-08-24 13:30:00,240.59,240.69,240.43,240.44,8605.0,237.4569,237.5556,237.299,237.3088,8605.0
2023-08-24 13:35:00,240.41,240.77,240.4,240.76,16347.0,237.2792,237.6345,237.2693,237.6247,16347.0
2023-08-24 13:40:00,240.78,240.79,240.43,240.45,10017.0,237.6444,237.6543,237.299,237.3187,10017.0
2023-08-24 13:45:00,240.46,240.57,240.46,240.49,13183.0,237.3286,237.4371,237.3286,237.3582,13183.0
2023-08-24 13:50:00,240.47,240.52,240.34,240.39,9100.0,237.3384,237.3878,237.2101,237.2595,9100.0
2023-08-24 13:55:00,240.37,240.41,240.17,240.32,34278.0,237.2397,237.2792,237.0423,237.1904,34278.0
2023-08-24 14:00:00,240.35,240.51,240.3,240.42,16841.0,237.22,237.3779,237.1706,237.2891,16841.0
2023-08-24 14:05:00,240.39,240.47,240.29,240.38,11958.0,237.2595,237.3384,237.1608,237.2496,11958.0
2023-08-24 14:10:00,240.36,240.57,240.35,240.51,10586.0,237.2299,237.4371,237.22,237.3779,10586.0
2023-08-24 14:15:00,240.53,240.53,240.15,240.19,9790.0,237.3977,237.3977,237.0226,237.0621,9790.0
2023-08-24 14:20:00,240.16,240.34,240.15,240.21,11209.0,237.0325,237.2101,237.0226,237.0818,11209.0
2023-08-24 14:25:00,240.19,240.24,239.99,240.11,21869.0,237.0621,237.1114,236.8647,236.9831,21869.0
2023-08-24 14:30:00,240.11,240.2,240.03,240.11,9343.0,236.9831,237.0719,236.9042,236.9831,9343.0
2023-08-24 14:35:00,240.09,240.1,239.79,239.88,15342.0,236.9634,236.9733,236.6673,236.7561,15342.0
2023-08-24 14:40:00,239.92,239.94,239.83,239.93,11888.0,236.7956,236.8153,236.7068,236.8055,11888.0
2023-08-24 14:45:00,239.94,240.07,239.82,239.91,18538.0,236.8153,236.9436,236.6969,236.7857,18538.0
2023-08-24 14:50:00,239.94,239.97,239.84,239.92,9593.0,236.8153,236.8449,236.7166,236.7956,9593.0
2023-08-24 14:55:00,239.9,240.12,239.83,240.06,26267.0,236.7759,236.993,236.7068,236.9338,26267.0
2023-08-24 15:00:00,240.06,240.11,239.92,239.98,25340.0,236.9338,236.9831,236.7956,236.8548,25340.0
2023-08-24 15:05:00,239.98,240.16,239.97,240.08,22083.0,236.8548,237.0325,236.8449,236.9535,22083.0
2023-08-24 15:10:00,240.08,240.23,240.01,240.12,33667.0,236.9535,237.1016,236.8844,236.993,33667.0
2023-08-24 15:15:00,240.12,240.31,240.04,240.27,42121.0,236.993,237.1805,236.914,237.141,42121.0
2023-08-24 15:20:00,240.3,240.48,240.3,240.38,13948.0,237.1706,237.3483,237.1706,237.2496,13948.0
2023-08-24 15:25:00,240.38,240.52,240.37,240.4,20424.0,237.2496,237.3878,237.2397,237.2693,20424.0
2023-08-24 15:30:00,240.42,240.56,240.37,240.46,22445.0,237.2891,237.4273,237.2397,237.3286,22445.0
2023-08-24 15:35:00,240.46,240.48,240.05,240.08,21437.0,237.3286,237.3483,236.9239,236.9535,21437.0
2023-08-24 15:40:00,240.06,240.22,239.95,239.96,40397.0,236.9338,237.0917,236.8252,236.8351,40397.0
2023-08-24 15:45:00,239.95,239.95,239.4,239.62,38244.0,236.8252,236.8252,236.2824,236.4995,38244.0
2023-08-24 15:50:00,239.61,239.8,239.48,239.57,68197.0,236.4896,236.6772,236.3613,236.4502,68197.0
2023-08-24 15:55:00,239.62,239.88,239.36,239.42,287901.0,236.4995,236.7561,236.2429,236.3021,287901.0
2023-08-25 09:30:00,241.38,242.26,241.2,241.9,121598.0,238.2366,239.1051,238.0589,238.7498,121598.0
2023-08-25 09:35:00,241.99,242.26,241.59,241.87,36535.0,238.8386,239.1051,238.4438,238.7202,36535.0
2023-08-25 09:40:00,241.8,241.86,241.42,241.68,24438.0,238.6511,238.7103,238.2761,238.5327,24438.0
2023-08-25 09:45:00,241.61,241.61,241.25,241.46,25149.0,238.4636,238.4636,238.1083,238.3155,25149.0
2023-08-25 09:50:00,241.45,241.47,241.02,241.36,20486.0,238.3057,238.3254,237.8813,238.2168,20486.0
2023-08-25 09:55:00,241.39,241.73,241.27,241.73,28068.0,238.2465,238.582,238.128,238.582,28068.0
2023-08-25 10:00:00,241.79,242.43,241.48,242.15,44586.0,238.6412,239.2729,238.3353,238.9966,44586.0
2023-08-25 10:05:00,242.1,242.25,241.77,241.85,36453.0,238.9472,239.0953,238.6215,238.7005,36453.0
2023-08-25 10:10:00,241.86,242.38,241.76,242.38,24398.0,238.7103,239.2236,238.6116,239.2236,24398.0
2023-08-25 10:15:00,242.4,243.32,242.35,242.38,74573.0,239.2433,240.1513,239.1939,239.2236,74573.0
2023-08-25 10:20:00,242.43,242.59,241.72,241.89,52157.0,239.2729,239.4308,238.5722,238.7399,52157.0
2023-08-25 10:25:00,241.89,242.09,241.44,241.69,29107.0,238.7399,238.9373,238.2958,238.5425,29107.0
2023-08-25 10:30:00,241.68,241.84,241.35,241.35,32535.0,238.5327,238.6906,238.207,238.207,32535.0
2023-08-25 10:35:00,241.43,241.88,241.32,241.5,38167.0,238.2859,238.7301,238.1774,238.355,38167.0
2023-08-25 10:40:00,241.55,241.94,241.28,241.29,60928.0,238.4044,238.7893,238.1379,238.1478,60928.0
2023-08-25 10:45:00,241.28,241.29,240.66,240.79,22524.0,238.1379,238.1478,237.526,237.6543,22524.0
2023-08-25 10:50:00,240.75,240.9,240.35,240.46,19300.0,237.6148,237.7628,237.22,237.3286,19300.0
2023-08-25 10:55:00,240.45,240.58,240.28,240.34,16412.0,237.3187,237.447,237.1509,237.2101,16412.0
2023-08-25 11:00:00,240.33,240.55,240.21,240.3,23782.0,237.2003,237.4174,237.0818,237.1706,23782.0
2023-08-25 11:05:00,240.33,241.05,240.3,241.0,52121.0,237.2003,237.9109,237.1706,237.8615,52121.0
2023-08-25 11:10:00,240.99,241.5,240.99,241.49,25590.0,237.8517,238.355,237.8517,238.3451,25590.0
2023-08-25 11:15:00,241.51,241.61,241.18,241.43,14645.0,238.3649,238.4636,238.0392,238.2859,14645.0
2023-08-25 11:20:00,241.41,241.61,241.26,241.59,16257.0,238.2662,238.4636,238.1181,238.4438,16257.0
2023-08-25 11:25:00,241.66,242.28,241.66,242.25,17084.0,238.5129,239.1249,238.5129,239.0953,17084.0
2023-08-25 11:30:00,242.21,242.31,241.99,242.19,15313.0,239.0558,239.1545,238.8386,239.036,15313.0
2023-08-25 11:35:00,242.17,242.74,242.17,242.62,15973.0,239.0163,239.5789,239.0163,239.4604,15973.0
2023-08-25 11:40:00,242.58,242.65,242.4,242.51,15500.0,239.421,239.49,239.2433,239.3519,15500.0
2023-08-25 11:45:00,242.5,242.54,242.32,242.41,12523.0,239.342,239.3815,239.1643,239.2532,12523.0
2023-08-25 11:50:00,242.41,242.52,242.15,242.28,10696.0,239.2532,239.3617,238.9966,239.1249,10696.0
2023-08-25 11:55:00,242.25,242.34,241.87,242.06,13612.0,239.0953,239.1841,238.7202,238.9077,13612.0
2023-08-25 12:00:00,242.01,242.43,242.0,242.3,17970.0,238.8584,239.2729,238.8485,239.1446,17970.0
2023-08-25 12:05:00,242.33,242.42,242.07,242.18,11304.0,239.1742,239.263,238.9176,239.0262,11304.0
2023-08-25 12:10:00,242.18,242.25,242.02,242.08,11861.0,239.0262,239.0953,238.8682,238.9275,11861.0
2023-08-25 12:15:00,242.08,242.13,241.78,242.04,12404.0,238.9275,238.9768,238.6314,238.888,12404.0
2023-08-25 12:20:00,242.02,242.64,241.93,242.64,10268.0,238.8682,239.4802,238.7794,239.4802,10268.0
2023-08-25 12:25:00,242.6,242.76,242.56,242.76,8007.0,239.4407,239.5986,239.4012,239.5986,8007.0
2023-08-25 12:30:00,242.71,242.8,242.51,242.51,7418.0,239.5493,239.6381,239.3519,239.3519,7418.0
2023-08-25 12:35:00,242.6,242.77,242.57,242.74,7997.0,239.4407,239.6085,239.4111,239.5789,7997.0
2023-08-25 12:40:00,242.79,242.81,242.57,242.64,8018.0,239.6282,239.648,239.4111,239.4802,8018.0
2023-08-25 12:45:00,242.63,242.8,242.55,242.7,10531.0,239.4703,239.6381,239.3913,239.5394,10531.0
2023-08-25 12:50:00,242.72,242.76,242.43,242.47,10733.0,239.5591,239.5986,239.2729,239.3124,10733.0
2023-08-25 12:55:00,242.46,242.84,242.44,242.83,13454.0,239.3025,239.6776,239.2828,239.6677,13454.0
2023-08-25 13:00:00,242.83,242.85,242.66,242.66,7690.0,239.6677,239.6874,239.4999,239.4999,7690.0
2023-08-25 13:05:00,242.62,242.7,242.47,242.47,6640.0,239.4604,239.5394,239.3124,239.3124,6640.0
2023-08-25 13:10:00,242.47,242.67,242.4,242.67,8169.0,239.3124,239.5098,239.2433,239.5098,8169.0
2023-08-25 13:15:00,242.74,242.81,242.23,242.28,9897.0,239.5789,239.648,239.0755,239.1249,9897.0
2023-08-25 13:20:00,242.29,242.37,242.09,242.13,21112.0,239.1347,239.2137,238.9373,238.9768,21112.0
2023-08-25 13:25:00,242.15,242.33,242.1,242.32,9282.0,238.9966,239.1742,238.9472,239.1643,9282.0
2023-08-25 13:30:00,242.29,242.29,241.98,241.98,9396.0,239.1347,239.1347,238.8288,238.8288,9396.0
2023-08-25 13:35:00,242.04,242.1,241.88,241.88,9591.0,238.888,238.9472,238.7301,238.7301,9591.0
2023-08-25 13:40:00,241.89,242.2,241.85,242.17,7756.0,238.7399,239.0459,238.7005,239.0163,7756.0
2023-08-25 13:45:00,242.13,242.28,241.92,242.2,9940.0,238.9768,239.1249,238.7695,239.0459,9940.0
2023-08-25 13:50:00,242.21,242.51,242.2,242.47,12740.0,239.0558,239.3519,239.0459,239.3124,12740.0
2023-08-25 13:55:00,242.46,242.6,242.35,242.6,8506.0,239.3025,239.4407,239.1939,239.4407,8506.0
2023-08-25 14:00:00,242.6,242.64,242.46,242.55,14454.0,239.4407,239.4802,239.3025,239.3913,14454.0
2023-08-25 14:05:00,242.54,242.66,242.4,242.6,20500.0,239.3815,239.4999,239.2433,239.4407,20500.0
2023-08-25 14:10:00,242.61,242.72,242.54,242.65,14026.0,239.4506,239.5591,239.3815,239.49,14026.0
2023-08-25 14:15:00,242.68,242.71,242.34,242.69,12547.0,239.5197,239.5493,239.1841,239.5295,12547.0
2023-08-25 14:20:00,242.76,243.12,242.76,243.06,26215.0,239.5986,239.9539,239.5986,239.8947,26215.0
2023-08-25 14:25:00,243.09,243.17,242.99,243.15,12187.0,239.9243,240.0033,239.8256,239.9835,12187.0
2023-08-25 14:30:00,243.13,243.35,243.03,243.33,35370.0,239.9638,240.1809,239.8651,240.1612,35370.0
2023-08-25 14:35:00,243.33,243.34,242.96,243.08,16122.0,240.1612,240.1711,239.796,239.9144,16122.0
2023-08-25 14:40:00,243.11,243.22,242.76,242.77,16936.0,239.9441,240.0526,239.5986,239.6085,16936.0
2023-08-25 14:45:00,242.81,242.96,242.64,242.92,11544.0,239.648,239.796,239.4802,239.7565,11544.0
2023-08-25 14:50:00,242.93,243.18,242.88,243.17,16356.0,239.7664,240.0131,239.717,240.0033,16356.0
2023-08-25 14:55:00,243.17,243.23,243.11,243.17,18410.0,240.0033,240.0625,239.9441,240.0033,18410.0
2023-08-25 15:00:00,243.2,243.41,242.93,243.06,14533.0,240.0329,240.2401,239.7664,239.8947,14533.0
2023-08-25 15:05:00,243.12,243.18,242.89,243.06,13155.0,239.9539,240.0131,239.7269,239.8947,13155.0
2023-08-25 15:10:00,243.08,243.14,242.94,243.0,11390.0,239.9144,239.9737,239.7763,239.8355,11390.0
2023-08-25 15:15:00,242.97,243.23,242.97,243.09,12338.0,239.8059,240.0625,239.8059,239.9243,12338.0
2023-08-25 15:20:00,243.09,243.27,243.09,243.24,18897.0,239.9243,240.102,239.9243,240.0724,18897.0
2023-08-25 15:25:00,243.27,243.32,243.12,243.14,15059.0,240.102,240.1513,239.9539,239.9737,15059.0
2023-08-25 15:30:00,243.17,243.34,243.12,243.21,26983.0,240.0033,240.1711,239.9539,240.0427,26983.0
2023-08-25 15:35:00,243.21,243.29,243.03,243.2,21810.0,240.0427,240.1217,239.8651,240.0329,21810.0
2023-08-25 15:40:00,243.24,243.32,243.12,243.29,24316.0,240.0724,240.1513,239.9539,240.1217,24316.0
2023-08-25 15:45:00,243.26,243.37,242.89,242.94,38581.0,240.0921,240.2007,239.7269,239.7763,38581.0
2023-08-25 15:50:00,242.9,242.9,242.51,242.51,55181.0,239.7368,239.7368,239.3519,239.3519,55181.0
2023-08-25 15:55:00,242.54,242.83,242.44,242.63,159540.0,239.3815,239.6677,239.2828,239.4703,159540.0
2023-08-28 09:30:00,243.01,244.29,242.6,244.16,131742.0,239.8454,241.1087,239.4407,240.9804,131742.0
2023-08-28 09:35:00,244.16,244.55,243.72,243.76,43278.0,240.9804,241.3653,240.5461,240.5856,43278.0
2023-08-28 09:40:00,243.77,244.09,243.67,243.97,33937.0,240.5955,240.9113,240.4968,240.7929,33937.0
2023-08-28 09:45:00,244.0,244.46,243.95,244.41,32911.0,240.8225,241.2765,240.7731,241.2271,32911.0
2023-08-28 09:50:00,244.38,244.39,244.11,244.27,36862.0,241.1975,241.2074,240.931,241.0889,36862.0
2023-08-28 09:55:00,244.27,244.6,244.27,244.48,39911.0,241.0889,241.4146,241.0889,241.2962,39911.0
2023-08-28 10:00:00,244.46,244.7,244.32,244.63,47880.0,241.2765,241.5133,241.1383,241.4443,47880.0
2023-08-28 10:05:00,244.65,244.9,244.4,244.82,39536.0,241.464,241.7107,241.2173,241.6318,39536.0
2023-08-28 10:10:00,244.84,245.08,244.66,244.76,78655.0,241.6515,241.8884,241.4739,241.5726,78655.0
2023-08-28 10:15:00,244.71,244.95,244.7,244.93,21224.0,241.5232,241.7601,241.5133,241.7404,21224.0
2023-08-28 10:20:00,244.93,245.08,244.89,245.01,29864.0,241.7404,241.8884,241.7009,241.8193,29864.0
2023-08-28 10:25:00,245.1,245.23,245.05,245.13,30972.0,241.9081,242.0364,241.8588,241.9377,30972.0
2023-08-28 10:30:00,245.16,245.2,244.9,244.96,29557.0,241.9674,242.0068,241.7107,241.77,29557.0
2023-08-28 10:35:00,244.95,244.98,244.7,244.72,23256.0,241.7601,241.7897,241.5133,241.5331,23256.0
2023-08-28 10:40:00,244.72,244.74,244.44,244.51,17466.0,241.5331,241.5528,241.2567,241.3258,17466.0
2023-08-28 10:45:00,244.51,244.55,244.28,244.34,14879.0,241.3258,241.3653,241.0988,241.158,14879.0
2023-08-28 10:50:00,244.29,244.39,244.01,244.07,24072.0,241.1087,241.2074,240.8323,240.8916,24072.0
2023-08-28 10:55:00,244.13,244.46,244.03,244.44,23152.0,240.9508,241.2765,240.8521,241.2567,23152.0
2023-08-28 11:00:00,244.48,244.48,244.22,244.26,22747.0,241.2962,241.2962,241.0396,241.0791,22747.0
2023-08-28 11:05:00,244.28,244.28,243.9,244.08,33708.0,241.0988,241.0988,240.7238,240.9014,33708.0
2023-08-28 11:10:00,244.09,244.1,243.85,244.0,15740.0,240.9113,240.9212,240.6744,240.8225,15740.0
2023-08-28 11:15:00,243.99,244.14,243.86,243.88,18412.0,240.8126,240.9606,240.6843,240.704,18412.0
2023-08-28 11:20:00,243.93,243.95,243.65,243.78,26872.0,240.7534,240.7731,240.477,240.6053,26872.0
2023-08-28 11:25:00,243.79,243.94,243.64,243.76,27482.0,240.6152,240.7632,240.4672,240.5856,27482.0
2023-08-28 11:30:00,243.72,243.88,243.68,243.8,20075.0,240.5461,240.704,240.5066,240.6251,20075.0
2023-08-28 11:35:00,243.78,244.21,243.78,244.03,24954.0,240.6053,241.0297,240.6053,240.8521,24954.0
2023-08-28 11:40:00,244.01,244.08,243.67,243.83,19067.0,240.8323,240.9014,240.4968,240.6547,19067.0
2023-08-28 11:45:00,243.84,243.92,243.67,243.67,16013.0,240.6645,240.7435,240.4968,240.4968,16013.0
2023-08-28 11:50:00,243.67,243.69,243.52,243.68,19573.0,240.4968,240.5165,240.3487,240.5066,19573.0
2023-08-28 11:55:00,243.65,243.76,243.57,243.7,26240.0,240.477,240.5856,240.3981,240.5264,26240.0
2023-08-28 12:00:00,243.69,243.83,243.59,243.73,22847.0,240.5165,240.6547,240.4178,240.556,22847.0
2023-08-28 12:05:00,243.74,243.78,243.58,243.7,10464.0,240.5658,240.6053,240.4079,240.5264,10464.0
2023-08-28 12:10:00,243.72,243.92,243.61,243.82,19760.0,240.5461,240.7435,240.4375,240.6448,19760.0
2023-08-28 12:15:00,243.82,243.86,243.58,243.64,22099.0,240.6448,240.6843,240.4079,240.4672,22099.0
2023-08-28 12:20:00,243.61,243.61,243.4,243.48,12244.0,240.4375,240.4375,240.2303,240.3092,12244.0
2023-08-28 12:25:00,243.51,243.52,243.38,243.38,11722.0,240.3388,240.3487,240.2105,240.2105,11722.0
2023-08-28 12:30:00,243.35,243.48,243.28,243.46,9991.0,240.1809,240.3092,240.1118,240.2895,9991.0
2023-08-28 12:35:00,243.48,243.66,243.42,243.65,9005.0,240.3092,240.4869,240.25,240.477,9005.0
2023-08-28 12:40:00,243.61,243.69,243.48,243.48,9544.0,240.4375,240.5165,240.3092,240.3092,9544.0
2023-08-28 12:45:00,243.49,243.62,243.48,243.51,10360.0,240.3191,240.4474,240.3092,240.3388,10360.0
2023-08-28 12:50:00,243.49,243.7,243.49,243.6,10197.0,240.3191,240.5264,240.3191,240.4277,10197.0
2023-08-28 12:55:00,243.61,243.95,243.6,243.92,15333.0,240.4375,240.7731,240.4277,240.7435,15333.0
2023-08-28 13:00:00,243.92,244.14,243.92,244.06,12537.0,240.7435,240.9606,240.7435,240.8817,12537.0
2023-08-28 13:05:00,244.09,244.34,244.09,244.24,13758.0,240.9113,241.158,240.9113,241.0593,13758.0
2023-08-28 13:10:00,244.23,244.32,244.15,244.22,10518.0,241.0495,241.1383,240.9705,241.0396,10518.0
2023-08-28 13:15:00,244.19,244.19,243.98,244.05,8271.0,241.01,241.01,240.8027,240.8718,8271.0
2023-08-28 13:20:00,244.08,244.17,243.96,244.04,9831.0,240.9014,240.9902,240.783,240.8619,9831.0
2023-08-28 13:25:00,244.04,244.05,243.97,244.02,12409.0,240.8619,240.8718,240.7929,240.8422,12409.0
2023-08-28 13:30:00,244.03,244.16,243.94,244.07,18952.0,240.8521,240.9804,240.7632,240.8916,18952.0
2023-08-28 13:35:00,244.05,244.08,243.83,243.87,15450.0,240.8718,240.9014,240.6547,240.6942,15450.0
2023-08-28 13:40:00,243.86,243.93,243.84,243.86,8136.0,240.6843,240.7534,240.6645,240.6843,8136.0
2023-08-28 13:45:00,243.88,243.91,243.84,243.88,7140.0,240.704,240.7336,240.6645,240.704,7140.0
2023-08-28 13:50:00,243.85,243.95,243.58,243.63,9933.0,240.6744,240.7731,240.4079,240.4573,9933.0
2023-08-28 13:55:00,243.6,243.6,243.2,243.38,13679.0,240.4277,240.4277,240.0329,240.2105,13679.0
2023-08-28 14:00:00,243.39,243.52,243.35,243.43,17773.0,240.2204,240.3487,240.1809,240.2599,17773.0
2023-08-28 14:05:00,243.43,243.56,243.4,243.53,7428.0,240.2599,240.3882,240.2303,240.3586,7428.0
2023-08-28 14:10:00,243.5,243.57,243.41,243.49,18039.0,240.329,240.3981,240.2401,240.3191,18039.0
2023-08-28 14:15:00,243.51,243.62,243.4,243.4,10409.0,240.3388,240.4474,240.2303,240.2303,10409.0
2023-08-28 14:20:00,243.39,243.59,243.39,243.46,23434.0,240.2204,240.4178,240.2204,240.2895,23434.0
2023-08-28 14:25:00,243.46,243.53,243.39,243.42,12049.0,240.2895,240.3586,240.2204,240.25,12049.0
2023-08-28 14:30:00,243.42,243.49,243.39,243.44,8889.0,240.25,240.3191,240.2204,240.2698,8889.0
2023-08-28 14:35:00,243.45,243.65,243.45,243.56,9945.0,240.2796,240.477,240.2796,240.3882,9945.0
2023-08-28 14:40:00,243.56,243.77,243.56,243.75,9488.0,240.3882,240.5955,240.3882,240.5757,9488.0
2023-08-28 14:45:00,243.75,243.78,243.64,243.69,9922.0,240.5757,240.6053,240.4672,240.5165,9922.0
2023-08-28 14:50:00,243.7,243.77,243.63,243.77,7730.0,240.5264,240.5955,240.4573,240.5955,7730.0
2023-08-28 14:55:00,243.76,243.78,243.61,243.78,10132.0,240.5856,240.6053,240.4375,240.6053,10132.0
2023-08-28 15:00:00,243.81,243.87,243.71,243.84,11179.0,240.6349,240.6942,240.5362,240.6645,11179.0
2023-08-28 15:05:00,243.82,244.03,243.75,244.03,14769.0,240.6448,240.8521,240.5757,240.8521,14769.0
2023-08-28 15:10:00,244.0,244.07,243.77,243.77,20806.0,240.8225,240.8916,240.5955,240.5955,20806.0
2023-08-28 15:15:00,243.74,243.77,243.66,243.66,15514.0,240.5658,240.5955,240.4869,240.4869,15514.0
2023-08-28 15:20:00,243.7,243.73,243.47,243.55,22377.0,240.5264,240.556,240.2994,240.3783,22377.0
2023-08-28 15:25:00,243.54,243.72,243.48,243.63,21391.0,240.3685,240.5461,240.3092,240.4573,21391.0
2023-08-28 15:30:00,243.62,243.83,243.36,243.69,75272.0,240.4474,240.6547,240.1908,240.5165,75272.0
2023-08-28 15:35:00,243.69,243.93,243.69,243.84,24539.0,240.5165,240.7534,240.5165,240.6645,24539.0
2023-08-28 15:40:00,243.86,243.92,243.71,243.89,37237.0,240.6843,240.7435,240.5362,240.7139,37237.0
2023-08-28 15:45:00,243.9,244.4,243.84,243.98,50987.0,240.7238,241.2173,240.6645,240.8027,50987.0
2023-08-28 15:50:00,243.94,243.99,243.73,243.77,45264.0,240.7632,240.8126,240.556,240.5955,45264.0
2023-08-28 15:55:00,243.76,243.95,243.69,243.8,117840.0,240.5856,240.7731,240.5165,240.6251,117840.0
2023-08-29 09:30:00,243.5,244.13,243.4,244.07,121910.0,240.329,240.9508,240.2303,240.8916,121910.0
2023-08-29 09:35:00,244.08,244.27,243.86,243.91,26745.0,240.9014,241.0889,240.6843,240.7336,26745.0
2023-08-29 09:40:00,243.9,244.07,243.7,243.72,14711.0,240.7238,240.8916,240.5264,240.5461,14711.0
2023-08-29 09:45:00,243.75,244.32,243.73,244.15,29342.0,240.5757,241.1383,240.556,240.9705,29342.0
2023-08-29 09:50:00,244.09,244.5,244.09,244.18,34639.0,240.9113,241.316,240.9113,241.0001,34639.0
2023-08-29 09:55:00,244.19,244.34,243.99,244.34,35206.0,241.01,241.158,240.8126,241.158,35206.0
2023-08-29 10:00:00,244.34,244.8,244.21,244.31,102039.0,241.158,241.612,241.0297,241.1284,102039.0
2023-08-29 10:05:00,244.39,244.52,244.25,244.27,49533.0,241.2074,241.3357,241.0692,241.0889,49533.0
2023-08-29 10:10:00,244.29,244.29,243.9,244.12,36704.0,241.1087,241.1087,240.7238,240.9409,36704.0
2023-08-29 10:15:00,244.11,244.59,244.1,244.53,34997.0,240.931,241.4048,240.9212,241.3456,34997.0
2023-08-29 10:20:00,244.51,244.57,244.35,244.44,16865.0,241.3258,241.385,241.1679,241.2567,16865.0
2023-08-29 10:25:00,244.43,244.43,244.23,244.26,19890.0,241.2469,241.2469,241.0495,241.0791,19890.0
2023-08-29 10:30:00,244.29,244.66,244.28,244.49,50614.0,241.1087,241.4739,241.0988,241.3061,50614.0
2023-08-29 10:35:00,244.54,244.59,243.96,243.96,49016.0,241.3554,241.4048,240.783,240.783,49016.0
2023-08-29 10:40:00,243.94,244.09,243.76,243.76,23564.0,240.7632,240.9113,240.5856,240.5856,23564.0
2023-08-29 10:45:00,243.76,243.82,243.52,243.82,22360.0,240.5856,240.6448,240.3487,240.6448,22360.0
2023-08-29 10:50:00,243.78,243.95,243.65,243.65,13999.0,240.6053,240.7731,240.477,240.477,13999.0
2023-08-29 10:55:00,243.55,243.85,243.49,243.83,22773.0,240.3783,240.6744,240.3191,240.6547,22773.0
2023-08-29 11:00:00,243.82,243.84,243.65,243.72,14107.0,240.6448,240.6645,240.477,240.5461,14107.0
2023-08-29 11:05:00,243.72,244.02,243.64,243.82,21220.0,240.5461,240.8422,240.4672,240.6448,21220.0
2023-08-29 11:10:00,243.84,244.01,243.48,243.77,62575.0,240.6645,240.8323,240.3092,240.5955,62575.0
2023-08-29 11:15:00,243.81,243.94,243.71,243.77,13613.0,240.6349,240.7632,240.5362,240.5955,13613.0
2023-08-29 11:20:00,243.86,244.13,243.84,244.13,13550.0,240.6843,240.9508,240.6645,240.9508,13550.0
2023-08-29 11:25:00,244.09,244.13,243.94,244.13,13192.0,240.9113,240.9508,240.7632,240.9508,13192.0
2023-08-29 11:30:00,244.17,244.61,244.16,244.57,18967.0,240.9902,241.4245,240.9804,241.385,18967.0
2023-08-29 11:35:00,244.56,244.7,244.51,244.57,17255.0,241.3752,241.5133,241.3258,241.385,17255.0
2023-08-29 11:40:00,244.57,244.74,244.29,244.62,62944.0,241.385,241.5528,241.1087,241.4344,62944.0
2023-08-29 11:45:00,244.64,244.68,244.53,244.56,18145.0,241.4541,241.4936,241.3456,241.3752,18145.0
2023-08-29 11:50:00,244.54,244.8,244.54,244.71,17780.0,241.3554,241.612,241.3554,241.5232,17780.0
2023-08-29 11:55:00,244.67,244.76,244.57,244.74,9584.0,241.4837,241.5726,241.385,241.5528,9584.0
2023-08-29 12:00:00,244.73,244.86,244.72,244.81,17072.0,241.543,241.6713,241.5331,241.6219,17072.0
2023-08-29 12:05:00,244.82,244.85,244.67,244.81,13066.0,241.6318,241.6614,241.4837,241.6219,13066.0
2023-08-29 12:10:00,244.81,244.86,244.64,244.68,13634.0,241.6219,241.6713,241.4541,241.4936,13634.0
2023-08-29 12:15:00,244.66,244.83,244.66,244.77,13644.0,241.4739,241.6417,241.4739,241.5824,13644.0
2023-08-29 12:20:00,244.78,244.9,244.77,244.81,14670.0,241.5923,241.7107,241.5824,241.6219,14670.0
2023-08-29 12:25:00,244.79,244.92,244.74,244.88,11913.0,241.6022,241.7305,241.5528,241.691,11913.0
2023-08-29 12:30:00,244.92,245.2,244.89,245.19,33566.0,241.7305,242.0068,241.7009,241.997,33566.0
2023-08-29 12:35:00,245.2,245.28,244.83,244.85,39901.0,242.0068,242.0858,241.6417,241.6614,39901.0
2023-08-29 12:40:00,244.85,244.86,244.65,244.78,15434.0,241.6614,241.6713,241.464,241.5923,15434.0
2023-08-29 12:45:00,244.78,244.84,244.62,244.63,9628.0,241.5923,241.6515,241.4344,241.4443,9628.0
2023-08-29 12:50:00,244.66,244.67,244.52,244.61,8866.0,241.4739,241.4837,241.3357,241.4245,8866.0
2023-08-29 12:55:00,244.63,244.73,244.59,244.72,12038.0,241.4443,241.543,241.4048,241.5331,12038.0
2023-08-29 13:00:00,244.71,244.88,244.66,244.83,15850.0,241.5232,241.691,241.4739,241.6417,15850.0
2023-08-29 13:05:00,244.84,244.9,244.74,244.78,11299.0,241.6515,241.7107,241.5528,241.5923,11299.0
2023-08-29 13:10:00,244.8,244.8,244.57,244.74,14658.0,241.612,241.612,241.385,241.5528,14658.0
2023-08-29 13:15:00,244.71,244.86,244.69,244.73,13385.0,241.5232,241.6713,241.5035,241.543,13385.0
2023-08-29 13:20:00,244.72,244.85,244.69,244.75,11575.0,241.5331,241.6614,241.5035,241.5627,11575.0
2023-08-29 13:25:00,244.76,244.81,244.68,244.75,12249.0,241.5726,241.6219,241.4936,241.5627,12249.0
2023-08-29 13:30:00,244.74,244.81,244.72,244.74,9585.0,241.5528,241.6219,241.5331,241.5528,9585.0
2023-08-29 13:35:00,244.73,244.93,244.73,244.9,17494.0,241.543,241.7404,241.543,241.7107,17494.0
2023-08-29 13:40:00,244.93,244.97,244.87,244.9,15234.0,241.7404,241.7798,241.6811,241.7107,15234.0
2023-08-29 13:45:00,244.9,244.91,244.84,244.87,13418.0,241.7107,241.7206,241.6515,241.6811,13418.0
2023-08-29 13:50:00,244.87,244.96,244.57,244.72,21586.0,241.6811,241.77,241.385,241.5331,21586.0
2023-08-29 13:55:00,244.72,244.79,244.46,244.77,23522.0,241.5331,241.6022,241.2765,241.5824,23522.0
2023-08-29 14:00:00,244.72,244.79,244.64,244.73,14141.0,241.5331,241.6022,241.4541,241.543,14141.0
2023-08-29 14:05:00,244.7,244.82,244.68,244.81,20148.0,241.5133,241.6318,241.4936,241.6219,20148.0
2023-08-29 14:10:00,244.8,244.96,244.73,244.8,15858.0,241.612,241.77,241.543,241.612,15858.0
2023-08-29 14:15:00,244.78,244.97,244.74,244.97,15522.0,241.5923,241.7798,241.5528,241.7798,15522.0
2023-08-29 14:20:00,244.98,245.01,244.8,244.84,26525.0,241.7897,241.8193,241.612,241.6515,26525.0
2023-08-29 14:25:00,244.79,244.9,244.71,244.89,17942.0,241.6022,241.7107,241.5232,241.7009,17942.0
2023-08-29 14:30:00,244.88,245.11,244.87,245.11,12471.0,241.691,241.918,241.6811,241.918,12471.0
2023-08-29 14:35:00,245.12,245.34,245.11,245.14,21825.0,241.9279,242.145,241.918,241.9476,21825.0
2023-08-29 14:40:00,245.16,245.31,245.13,245.31,8744.0,241.9674,242.1154,241.9377,242.1154,8744.0
2023-08-29 14:45:00,245.31,245.49,245.31,245.44,13950.0,242.1154,242.2931,242.1154,242.2437,13950.0
2023-08-29 14:50:00,245.47,245.5,245.16,245.24,22885.0,242.2733,242.3029,241.9674,242.0463,22885.0
2023-08-29 14:55:00,245.27,245.27,245.05,245.25,31213.0,242.0759,242.0759,241.8588,242.0562,31213.0
2023-08-29 15:00:00,245.23,245.51,245.02,245.47,28602.0,242.0364,242.3128,241.8292,242.2733,28602.0
2023-08-29 15:05:00,245.49,245.54,245.39,245.41,15846.0,242.2931,242.3424,242.1944,242.2141,15846.0
2023-08-29 15:10:00,245.41,245.53,245.33,245.48,17161.0,242.2141,242.3325,242.1351,242.2832,17161.0
2023-08-29 15:15:00,245.48,245.61,245.45,245.61,22425.0,242.2832,242.4115,242.2536,242.4115,22425.0
2023-08-29 15:20:00,245.61,245.71,245.52,245.66,25063.0,242.4115,242.5102,242.3227,242.4608,25063.0
2023-08-29 15:25:00,245.64,245.72,245.61,245.71,28354.0,242.4411,242.5201,242.4115,242.5102,28354.0
2023-08-29 15:30:00,245.7,245.71,245.59,245.61,34134.0,242.5003,242.5102,242.3918,242.4115,34134.0
2023-08-29 15:35:00,245.61,245.73,245.6,245.66,21334.0,242.4115,242.5299,242.4016,242.4608,21334.0
2023-08-29 15:40:00,245.66,245.83,245.62,245.81,36130.0,242.4608,242.6286,242.4214,242.6089,36130.0
2023-08-29 15:45:00,245.79,245.81,245.41,245.51,40433.0,242.5892,242.6089,242.2141,242.3128,40433.0
2023-08-29 15:50:00,245.55,245.55,245.24,245.3,82124.0,242.3523,242.3523,242.0463,242.1055,82124.0
2023-08-29 15:55:00,245.31,245.45,245.07,245.4,157866.0,242.1154,242.2536,241.8785,242.2042,157866.0
2023-08-30 09:30:00,246.42,247.74,246.27,246.5,222042.0,243.2109,244.5138,243.0629,243.2899,222042.0
2023-08-30 09:35:00,246.39,247.05,246.12,246.44,52157.0,243.1813,243.8327,242.9149,243.2307,52157.0
2023-08-30 09:40:00,246.39,246.87,246.22,246.8,47789.0,243.1813,243.6551,243.0136,243.586,47789.0
2023-08-30 09:45:00,246.84,247.56,246.65,247.48,60732.0,243.6255,244.3361,243.438,244.2571,60732.0
2023-08-30 09:50:00,247.56,247.78,247.32,247.74,40756.0,244.3361,244.5532,244.0992,244.5138,40756.0
2023-08-30 09:55:00,247.73,248.07,247.68,247.91,83514.0,244.5039,244.8395,244.4545,244.6815,83514.0
2023-08-30 10:00:00,247.91,248.2,247.74,247.88,48054.0,244.6815,244.9678,244.5138,244.6519,48054.0
2023-08-30 10:05:00,247.99,248.23,247.81,248.14,59020.0,244.7605,244.9974,244.5828,244.9085,59020.0
2023-08-30 10:10:00,248.14,248.21,247.77,247.93,39590.0,244.9085,244.9776,244.5434,244.7013,39590.0
2023-08-30 10:15:00,247.98,247.99,247.27,247.32,38297.0,244.7506,244.7605,244.0499,244.0992,38297.0
2023-08-30 10:20:00,247.25,247.5,247.11,247.24,60114.0,244.0301,244.2769,243.892,244.0203,60114.0
2023-08-30 10:25:00,247.18,247.18,246.61,246.69,57253.0,243.961,243.961,243.3985,243.4774,57253.0
2023-08-30 10:30:00,246.75,247.45,246.71,247.4,27838.0,243.5366,244.2275,243.4972,244.1782,27838.0
2023-08-30 10:35:00,247.43,247.43,247.13,247.36,27526.0,244.2078,244.2078,243.9117,244.1387,27526.0
2023-08-30 10:40:00,247.33,247.4,247.19,247.19,17815.0,244.1091,244.1782,243.9709,243.9709,17815.0
2023-08-30 10:45:00,247.18,247.47,247.1,247.14,25524.0,243.961,244.2473,243.8821,243.9216,25524.0
2023-08-30 10:50:00,247.14,247.45,246.97,247.41,34722.0,243.9216,244.2275,243.7538,244.1881,34722.0
2023-08-30 10:55:00,247.44,247.44,247.23,247.25,29903.0,244.2177,244.2177,244.0104,244.0301,29903.0
2023-08-30 11:00:00,247.24,247.33,246.85,247.09,17974.0,244.0203,244.1091,243.6353,243.8722,17974.0
2023-08-30 11:05:00,247.05,247.24,246.98,247.1,18951.0,243.8327,244.0203,243.7637,243.8821,18951.0
2023-08-30 11:10:00,247.1,247.23,246.96,247.23,25773.0,243.8821,244.0104,243.7439,244.0104,25773.0
2023-08-30 11:15:00,247.21,247.43,247.13,247.4,24377.0,243.9907,244.2078,243.9117,244.1782,24377.0
2023-08-30 11:20:00,247.44,247.5,247.35,247.35,20079.0,244.2177,244.2769,244.1288,244.1288,20079.0
2023-08-30 11:25:00,247.37,247.41,247.07,247.29,88172.0,244.1486,244.1881,243.8525,244.0696,88172.0
2023-08-30 11:30:00,247.29,247.4,247.22,247.33,29946.0,244.0696,244.1782,244.0005,244.1091,29946.0
2023-08-30 11:35:00,247.33,247.5,247.17,247.5,30835.0,244.1091,244.2769,243.9512,244.2769,30835.0
2023-08-30 11:40:00,247.51,247.54,247.25,247.31,17043.0,244.2868,244.3164,244.0301,244.0894,17043.0
2023-08-30 11:45:00,247.33,247.35,247.22,247.28,16232.0,244.1091,244.1288,244.0005,244.0597,16232.0
2023-08-30 11:50:00,247.27,247.27,247.11,247.12,10360.0,244.0499,244.0499,243.892,243.9018,10360.0
2023-08-30 11:55:00,247.14,247.2,246.96,247.2,16418.0,243.9216,243.9808,243.7439,243.9808,16418.0
2023-08-30 12:00:00,247.18,247.3,247.06,247.06,17029.0,243.961,244.0795,243.8426,243.8426,17029.0
2023-08-30 12:05:00,247.06,247.06,246.87,246.87,24328.0,243.8426,243.8426,243.6551,243.6551,24328.0
2023-08-30 12:10:00,246.87,246.87,246.65,246.7,29489.0,243.6551,243.6551,243.438,243.4873,29489.0
2023-08-30 12:15:00,246.69,246.94,246.67,246.73,17395.0,243.4774,243.7242,243.4577,243.5169,17395.0
2023-08-30 12:20:00,246.7,246.87,246.64,246.71,13030.0,243.4873,243.6551,243.4281,243.4972,13030.0
2023-08-30 12:25:00,246.7,246.77,246.57,246.61,23175.0,243.4873,243.5564,243.359,243.3985,23175.0
2023-08-30 12:30:00,246.61,246.79,246.53,246.77,33203.0,243.3985,243.5761,243.3195,243.5564,33203.0
2023-08-30 12:35:00,246.82,246.84,246.45,246.49,19606.0,243.6057,243.6255,243.2406,243.28,19606.0
2023-08-30 12:40:00,246.49,246.49,246.34,246.41,13491.0,243.28,243.28,243.132,243.2011,13491.0
2023-08-30 12:45:00,246.39,246.62,246.35,246.53,15031.0,243.1813,243.4083,243.1419,243.3195,15031.0
2023-08-30 12:50:00,246.52,246.54,246.36,246.39,14986.0,243.3096,243.3294,243.1517,243.1813,14986.0
2023-08-30 12:55:00,246.37,246.6,246.35,246.59,12138.0,243.1616,243.3886,243.1419,243.3787,12138.0
2023-08-30 13:00:00,246.58,246.69,246.49,246.64,14071.0,243.3689,243.4774,243.28,243.4281,14071.0
2023-08-30 13:05:00,246.63,246.75,246.57,246.66,38107.0,243.4182,243.5366,243.359,243.4478,38107.0
2023-08-30 13:10:00,246.64,246.82,246.64,246.74,25746.0,243.4281,243.6057,243.4281,243.5268,25746.0
2023-08-30 13:15:00,246.73,246.8,246.6,246.75,23582.0,243.5169,243.586,243.3886,243.5366,23582.0
2023-08-30 13:20:00,246.74,246.78,246.5,246.5,14119.0,243.5268,243.5663,243.2899,243.2899,14119.0
2023-08-30 13:25:00,246.49,246.52,246.25,246.29,15943.0,243.28,243.3096,243.0432,243.0826,15943.0
2023-08-30 13:30:00,246.28,246.55,246.27,246.52,10549.0,243.0728,243.3393,243.0629,243.3096,10549.0
2023-08-30 13:35:00,246.52,246.62,246.49,246.53,11626.0,243.3096,243.4083,243.28,243.3195,11626.0
2023-08-30 13:40:00,246.52,246.58,246.51,246.53,12434.0,243.3096,243.3689,243.2998,243.3195,12434.0
2023-08-30 13:45:00,246.54,246.55,246.42,246.46,16491.0,243.3294,243.3393,243.2109,243.2504,16491.0
2023-08-30 13:50:00,246.46,246.46,246.29,246.34,15978.0,243.2504,243.2504,243.0826,243.132,15978.0
2023-08-30 13:55:00,246.34,246.47,246.19,246.47,18658.0,243.132,243.2603,242.9839,243.2603,18658.0
2023-08-30 14:00:00,246.47,246.49,246.31,246.38,16154.0,243.2603,243.28,243.1024,243.1715,16154.0
2023-08-30 14:05:00,246.38,246.38,246.17,246.22,14066.0,243.1715,243.1715,242.9642,243.0136,14066.0
2023-08-30 14:10:00,246.24,246.33,246.12,246.32,22156.0,243.0333,243.1221,242.9149,243.1122,22156.0
2023-08-30 14:15:00,246.31,246.48,246.2,246.4,20162.0,243.1024,243.2702,242.9938,243.1912,20162.0
2023-08-30 14:20:00,246.4,246.46,246.3,246.3,10611.0,243.1912,243.2504,243.0925,243.0925,10611.0
2023-08-30 14:25:00,246.29,246.35,246.12,246.27,14795.0,243.0826,243.1419,242.9149,243.0629,14795.0
2023-08-30 14:30:00,246.26,246.37,246.26,246.32,18315.0,243.053,243.1616,243.053,243.1122,18315.0
2023-08-30 14:35:00,246.3,246.4,246.22,246.34,14789.0,243.0925,243.1912,243.0136,243.132,14789.0
2023-08-30 14:40:00,246.34,246.66,246.31,246.61,15187.0,243.132,243.4478,243.1024,243.3985,15187.0
2023-08-30 14:45:00,246.61,246.73,246.52,246.55,24303.0,243.3985,243.5169,243.3096,243.3393,24303.0
2023-08-30 14:50:00,246.56,246.7,246.54,246.63,15027.0,243.3491,243.4873,243.3294,243.4182,15027.0
2023-08-30 14:55:00,246.6,246.75,246.58,246.73,17881.0,243.3886,243.5366,243.3689,243.5169,17881.0
2023-08-30 15:00:00,246.75,246.78,246.62,246.72,21827.0,243.5366,243.5663,243.4083,243.507,21827.0
2023-08-30 15:05:00,246.72,246.81,246.7,246.81,27310.0,243.507,243.5959,243.4873,243.5959,27310.0
2023-08-30 15:10:00,246.82,246.9,246.73,246.79,16158.0,243.6057,243.6847,243.5169,243.5761,16158.0
2023-08-30 15:15:00,246.8,246.81,246.65,246.71,31356.0,243.586,243.5959,243.438,243.4972,31356.0
2023-08-30 15:20:00,246.7,246.7,246.52,246.63,26206.0,243.4873,243.4873,243.3096,243.4182,26206.0
2023-08-30 15:25:00,246.62,246.62,246.53,246.58,25850.0,243.4083,243.4083,243.3195,243.3689,25850.0
2023-08-30 15:30:00,246.59,246.66,246.53,246.61,38317.0,243.3787,243.4478,243.3195,243.3985,38317.0
2023-08-30 15:35:00,246.61,246.64,246.52,246.54,32704.0,243.3985,243.4281,243.3096,243.3294,32704.0
2023-08-30 15:40:00,246.53,246.55,246.4,246.46,46300.0,243.3195,243.3393,243.1912,243.2504,46300.0
2023-08-30 15:45:00,246.45,246.59,246.43,246.46,46415.0,243.2406,243.3787,243.2208,243.2504,46415.0
2023-08-30 15:50:00,246.44,246.44,246.06,246.17,72070.0,243.2307,243.2307,242.8556,242.9642,72070.0
2023-08-30 15:55:00,246.18,246.29,246.05,246.27,189268.0,242.9741,243.0826,242.8458,243.0629,189268.0
2023-08-31 09:30:00,245.59,247.25,245.59,246.88,139328.0,242.3918,244.0301,242.3918,243.665,139328.0
2023-08-31 09:35:00,246.94,247.04,246.3,246.38,37189.0,243.7242,243.8229,243.0925,243.1715,37189.0
2023-08-31 09:40:00,246.34,246.47,246.12,246.2,38539.0,243.132,243.2603,242.9149,242.9938,38539.0
2023-08-31 09:45:00,246.22,246.76,246.01,246.76,40386.0,243.0136,243.5465,242.8063,243.5465,40386.0
2023-08-31 09:50:00,246.76,247.0,246.63,246.92,57150.0,243.5465,243.7834,243.4182,243.7044,57150.0
2023-08-31 09:55:00,246.9,247.27,246.8,246.93,111254.0,243.6847,244.0499,243.586,243.7143,111254.0
2023-08-31 10:00:00,246.93,247.07,246.8,246.95,48313.0,243.7143,243.8525,243.586,243.734,48313.0
2023-08-31 10:05:00,246.98,247.04,246.81,247.0,30198.0,243.7637,243.8229,243.5959,243.7834,30198.0
2023-08-31 10:10:00,247.03,247.37,246.96,247.34,53303.0,243.813,244.1486,243.7439,244.119,53303.0
2023-08-31 10:15:00,247.34,247.37,247.1,247.14,26093.0,244.119,244.1486,243.8821,243.9216,26093.0
2023-08-31 10:20:00,247.11,247.3,247.05,247.3,21922.0,243.892,244.0795,243.8327,244.0795,21922.0
2023-08-31 10:25:00,247.27,247.45,247.13,247.45,20439.0,244.0499,244.2275,243.9117,244.2275,20439.0
2023-08-31 10:30:00,247.47,247.77,247.42,247.58,24354.0,244.2473,244.5434,244.1979,244.3558,24354.0
2023-08-31 10:35:00,247.61,247.78,247.43,247.78,40912.0,244.3855,244.5532,244.2078,244.5532,40912.0
2023-08-31 10:40:00,247.79,247.84,247.59,247.73,26046.0,244.5631,244.6125,244.3657,244.5039,26046.0
2023-08-31 10:45:00,247.76,247.99,247.71,247.9,47131.0,244.5335,244.7605,244.4841,244.6717,47131.0
2023-08-31 10:50:00,247.92,248.02,247.69,247.84,45828.0,244.6914,244.7901,244.4644,244.6125,45828.0
2023-08-31 10:55:00,247.82,247.88,247.49,247.68,34637.0,244.5927,244.6519,244.267,244.4545,34637.0
2023-08-31 11:00:00,247.66,247.66,247.34,247.35,14591.0,244.4348,244.4348,244.119,244.1288,14591.0
2023-08-31 11:05:00,247.33,247.33,247.12,247.22,16589.0,244.1091,244.1091,243.9018,244.0005,16589.0
2023-08-31 11:10:00,247.24,247.29,247.0,247.07,36053.0,244.0203,244.0696,243.7834,243.8525,36053.0
2023-08-31 11:15:00,247.05,247.15,246.93,246.97,16693.0,243.8327,243.9314,243.7143,243.7538,16693.0
2023-08-31 11:20:00,246.96,247.05,246.9,247.05,13801.0,243.7439,243.8327,243.6847,243.8327,13801.0
2023-08-31 11:25:00,247.02,247.15,246.91,247.12,31779.0,243.8031,243.9314,243.6946,243.9018,31779.0
2023-08-31 11:30:00,247.09,247.09,246.76,246.76,26341.0,243.8722,243.8722,243.5465,243.5465,26341.0
2023-08-31 11:35:00,246.78,247.0,246.68,246.9,29789.0,243.5663,243.7834,243.4676,243.6847,29789.0
2023-08-31 11:40:00,246.85,246.97,246.82,246.84,10590.0,243.6353,243.7538,243.6057,243.6255,10590.0
2023-08-31 11:45:00,246.82,246.84,246.72,246.75,8634.0,243.6057,243.6255,243.507,243.5366,8634.0
2023-08-31 11:50:00,246.7,246.98,246.7,246.94,16569.0,243.4873,243.7637,243.4873,243.7242,16569.0
2023-08-31 11:55:00,246.89,246.93,246.71,246.78,9903.0,243.6748,243.7143,243.4972,243.5663,9903.0
2023-08-31 12:00:00,246.76,246.84,246.61,246.76,21978.0,243.5465,243.6255,243.3985,243.5465,21978.0
2023-08-31 12:05:00,246.73,246.84,246.73,246.79,10632.0,243.5169,243.6255,243.5169,243.5761,10632.0
2023-08-31 12:10:00,246.82,246.92,246.81,246.92,10581.0,243.6057,243.7044,243.5959,243.7044,10581.0
2023-08-31 12:15:00,246.9,246.9,246.7,246.77,19359.0,243.6847,243.6847,243.4873,243.5564,19359.0
2023-08-31 12:20:00,246.76,246.85,246.62,246.62,22231.0,243.5465,243.6353,243.4083,243.4083,22231.0
2023-08-31 12:25:00,246.59,246.79,246.58,246.79,7241.0,243.3787,243.5761,243.3689,243.5761,7241.0
2023-08-31 12:30:00,246.76,246.81,246.67,246.68,11866.0,243.5465,243.5959,243.4577,243.4676,11866.0
2023-08-31 12:35:00,246.67,246.74,246.53,246.66,7749.0,243.4577,243.5268,243.3195,243.4478,7749.0
2023-08-31 12:40:00,246.65,246.72,246.48,246.5,13232.0,243.438,243.507,243.2702,243.2899,13232.0
2023-08-31 12:45:00,246.48,246.48,246.25,246.31,10715.0,243.2702,243.2702,243.0432,243.1024,10715.0
2023-08-31 12:50:00,246.31,246.39,246.26,246.39,9454.0,243.1024,243.1813,243.053,243.1813,9454.0
2023-08-31 12:55:00,246.41,246.41,246.25,246.3,10448.0,243.2011,243.2011,243.0432,243.0925,10448.0
2023-08-31 13:00:00,246.27,246.3,246.18,246.26,13520.0,243.0629,243.0925,242.9741,243.053,13520.0
2023-08-31 13:05:00,246.27,246.41,246.24,246.39,19927.0,243.0629,243.2011,243.0333,243.1813,19927.0
2023-08-31 13:10:00,246.39,246.44,246.26,246.42,17800.0,243.1813,243.2307,243.053,243.2109,17800.0
2023-08-31 13:15:00,246.43,246.64,246.43,246.57,23169.0,243.2208,243.4281,243.2208,243.359,23169.0
2023-08-31 13:20:00,246.58,246.58,246.45,246.57,15936.0,243.3689,243.3689,243.2406,243.359,15936.0
2023-08-31 13:25:00,246.58,246.63,246.51,246.6,13505.0,243.3689,243.4182,243.2998,243.3886,13505.0
2023-08-31 13:30:00,246.62,246.72,246.56,246.61,17136.0,243.4083,243.507,243.3491,243.3985,17136.0
2023-08-31 13:35:00,246.6,246.78,246.6,246.73,11735.0,243.3886,243.5663,243.3886,243.5169,11735.0
2023-08-31 13:40:00,246.72,246.82,246.68,246.8,13293.0,243.507,243.6057,243.4676,243.586,13293.0
2023-08-31 13:45:00,246.78,246.78,246.67,246.77,19920.0,243.5663,243.5663,243.4577,243.5564,19920.0
2023-08-31 13:50:00,246.74,246.8,246.65,246.72,10430.0,243.5268,243.586,243.438,243.507,10430.0
2023-08-31 13:55:00,246.72,246.77,246.63,246.67,11080.0,243.507,243.5564,243.4182,243.4577,11080.0
2023-08-31 14:00:00,246.66,246.73,246.53,246.6,13908.0,243.4478,243.5169,243.3195,243.3886,13908.0
2023-08-31 14:05:00,246.58,246.84,246.56,246.81,14908.0,243.3689,243.6255,243.3491,243.5959,14908.0
2023-08-31 14:10:00,246.85,246.93,246.81,246.91,7644.0,243.6353,243.7143,243.5959,243.6946,7644.0
2023-08-31 14:15:00,246.94,247.05,246.91,246.99,33259.0,243.7242,243.8327,243.6946,243.7735,33259.0
2023-08-31 14:20:00,247.0,247.0,246.89,247.0,12945.0,243.7834,243.7834,243.6748,243.7834,12945.0
2023-08-31 14:25:00,246.99,247.1,246.9,246.92,12104.0,243.7735,243.8821,243.6847,243.7044,12104.0
2023-08-31 14:30:00,246.87,246.87,246.79,246.86,13245.0,243.6551,243.6551,243.5761,243.6452,13245.0
2023-08-31 14:35:00,246.84,246.84,246.62,246.64,10437.0,243.6255,243.6255,243.4083,243.4281,10437.0
2023-08-31 14:40:00,246.62,246.69,246.33,246.33,19743.0,243.4083,243.4774,243.1221,243.1221,19743.0
2023-08-31 14:45:00,246.36,246.4,246.22,246.23,10547.0,243.1517,243.1912,243.0136,243.0234,10547.0
2023-08-31 14:50:00,246.25,246.27,246.09,246.17,13662.0,243.0432,243.0629,242.8852,242.9642,13662.0
2023-08-31 14:55:00,246.16,246.2,246.02,246.07,20979.0,242.9543,242.9938,242.8162,242.8655,20979.0
2023-08-31 15:00:00,246.07,246.16,246.02,246.06,17822.0,242.8655,242.9543,242.8162,242.8556,17822.0
2023-08-31 15:05:00,246.07,246.08,245.84,245.9,24187.0,242.8655,242.8754,242.6385,242.6977,24187.0
2023-08-31 15:10:00,245.88,245.97,245.87,245.87,22842.0,242.678,242.7668,242.6681,242.6681,22842.0
2023-08-31 15:15:00,245.87,245.95,245.67,245.7,25928.0,242.6681,242.7471,242.4707,242.5003,25928.0
2023-08-31 15:20:00,245.7,245.77,245.62,245.67,22433.0,242.5003,242.5694,242.4214,242.4707,22433.0
2023-08-31 15:25:00,245.69,245.79,245.59,245.74,21387.0,242.4905,242.5892,242.3918,242.5398,21387.0
2023-08-31 15:30:00,245.78,245.81,245.62,245.73,30181.0,242.5793,242.6089,242.4214,242.5299,30181.0
2023-08-31 15:35:00,245.71,245.76,245.45,245.62,41551.0,242.5102,242.5595,242.2536,242.4214,41551.0
2023-08-31 15:40:00,245.63,245.95,245.61,245.93,31103.0,242.4312,242.7471,242.4115,242.7273,31103.0
2023-08-31 15:45:00,245.91,246.14,245.91,245.96,29192.0,242.7076,242.9346,242.7076,242.7569,29192.0
2023-08-31 15:50:00,245.96,246.39,245.95,246.28,59981.0,242.7569,243.1813,242.7471,243.0728,59981.0
2023-08-31 15:55:00,246.26,246.5,245.71,245.72,242385.0,243.053,243.2899,242.5102,242.5201,242385.0
2023-09-01 09:30:00,247.47,247.82,246.92,247.71,150755.0,244.2473,244.5927,243.7044,244.4841,150755.0
2023-09-01 09:35:00,247.66,247.73,246.85,246.9,35667.0,244.4348,244.5039,243.6353,243.6847,35667.0
2023-09-01 09:40:00,247.0,247.38,246.77,247.23,34115.0,243.7834,244.1584,243.5564,244.0104,34115.0
2023-09-01 09:45:00,247.23,247.75,247.21,247.42,49061.0,244.0104,244.5236,243.9907,244.1979,49061.0
2023-09-01 09:50:00,247.39,247.89,247.37,247.75,62550.0,244.1683,244.6618,244.1486,244.5236,62550.0
2023-09-01 09:55:00,247.76,248.43,247.74,248.36,67362.0,244.5335,245.1948,244.5138,245.1257,67362.0
2023-09-01 10:00:00,248.4,248.46,247.87,248.37,42749.0,245.1652,245.2244,244.6421,245.1356,42749.0
2023-09-01 10:05:00,248.4,248.56,248.11,248.47,46386.0,245.1652,245.3231,244.8789,245.2343,46386.0
2023-09-01 10:10:00,248.45,248.82,248.41,248.69,53763.0,245.2145,245.5797,245.175,245.4514,53763.0
2023-09-01 10:15:00,248.69,248.83,248.43,248.81,42858.0,245.4514,245.5896,245.1948,245.5698,42858.0
2023-09-01 10:20:00,248.85,248.87,248.38,248.56,42455.0,245.6093,245.629,245.1454,245.3231,42455.0
2023-09-01 10:25:00,248.55,248.75,248.44,248.62,38980.0,245.3132,245.5106,245.2046,245.3823,38980.0
2023-09-01 10:30:00,248.63,248.69,248.4,248.63,79241.0,245.3922,245.4514,245.1652,245.3922,79241.0
2023-09-01 10:35:00,248.61,248.69,248.43,248.52,38273.0,245.3724,245.4514,245.1948,245.2836,38273.0
2023-09-01 10:40:00,248.49,248.65,248.32,248.51,41806.0,245.254,245.4119,245.0862,245.2737,41806.0
2023-09-01 10:45:00,248.53,248.56,247.93,248.02,32661.0,245.2935,245.3231,244.7013,244.7901,32661.0
2023-09-01 10:50:00,248.01,248.33,247.85,247.91,18825.0,244.7802,245.0961,244.6223,244.6815,18825.0
2023-09-01 10:55:00,247.88,247.95,247.65,247.83,25498.0,244.6519,244.721,244.4249,244.6026,25498.0
2023-09-01 11:00:00,247.82,247.86,247.61,247.76,20163.0,244.5927,244.6322,244.3855,244.5335,20163.0
2023-09-01 11:05:00,247.77,248.01,247.7,247.94,15671.0,244.5434,244.7802,244.4743,244.7112,15671.0
2023-09-01 11:10:00,247.95,248.0,247.62,247.69,12553.0,244.721,244.7704,244.3953,244.4644,12553.0
2023-09-01 11:15:00,247.66,248.06,247.62,248.06,14226.0,244.4348,244.8296,244.3953,244.8296,14226.0
2023-09-01 11:20:00,248.05,248.21,248.0,248.16,25456.0,244.8197,244.9776,244.7704,244.9283,25456.0
2023-09-01 11:25:00,248.17,248.17,247.94,248.0,12736.0,244.9382,244.9382,244.7112,244.7704,12736.0
2023-09-01 11:30:00,248.05,248.09,247.96,248.05,14254.0,244.8197,244.8592,244.7309,244.8197,14254.0
2023-09-01 11:35:00,248.01,248.09,247.85,247.99,45746.0,244.7802,244.8592,244.6223,244.7605,45746.0
2023-09-01 11:40:00,247.98,247.99,247.91,247.91,7445.0,244.7506,244.7605,244.6815,244.6815,7445.0
2023-09-01 11:45:00,247.9,247.9,247.64,247.65,11938.0,244.6717,244.6717,244.4151,244.4249,11938.0
2023-09-01 11:50:00,247.68,247.86,247.61,247.84,9074.0,244.4545,244.6322,244.3855,244.6125,9074.0
2023-09-01 11:55:00,247.83,247.87,247.71,247.71,15499.0,244.6026,244.6421,244.4841,244.4841,15499.0
2023-09-01 12:00:00,247.72,247.82,247.45,247.59,15703.0,244.494,244.5927,244.2275,244.3657,15703.0
2023-09-01 12:05:00,247.59,247.79,247.58,247.79,10335.0,244.3657,244.5631,244.3558,244.5631,10335.0
2023-09-01 12:10:00,247.77,247.81,247.71,247.74,15786.0,244.5434,244.5828,244.4841,244.5138,15786.0
2023-09-01 12:15:00,247.71,247.82,247.71,247.82,9376.0,244.4841,244.5927,244.4841,244.5927,9376.0
2023-09-01 12:20:00,247.84,247.89,247.72,247.73,11321.0,244.6125,244.6618,244.494,244.5039,11321.0
2023-09-01 12:25:00,247.74,247.95,247.74,247.9,12115.0,244.5138,244.721,244.5138,244.6717,12115.0
2023-09-01 12:30:00,247.92,248.03,247.81,247.83,16245.0,244.6914,244.8,244.5828,244.6026,16245.0
2023-09-01 12:35:00,247.82,247.86,247.62,247.71,11758.0,244.5927,244.6322,244.3953,244.4841,11758.0
2023-09-01 12:40:00,247.7,247.75,247.53,247.58,13458.0,244.4743,244.5236,244.3065,244.3558,13458.0
2023-09-01 12:45:00,247.58,247.78,247.51,247.78,5897.0,244.3558,244.5532,244.2868,244.5532,5897.0
2023-09-01 12:50:00,247.77,247.92,247.76,247.84,9981.0,244.5434,244.6914,244.5335,244.6125,9981.0
2023-09-01 12:55:00,247.86,247.86,247.77,247.82,7650.0,244.6322,244.6322,244.5434,244.5927,7650.0
2023-09-01 13:00:00,247.8,247.85,247.66,247.69,10970.0,244.573,244.6223,244.4348,244.4644,10970.0
2023-09-01 13:05:00,247.7,247.77,247.69,247.69,8498.0,244.4743,244.5434,244.4644,244.4644,8498.0
2023-09-01 13:10:00,247.67,247.86,247.66,247.81,8739.0,244.4447,244.6322,244.4348,244.5828,8739.0
2023-09-01 13:15:00,247.81,248.02,247.79,248.01,13459.0,244.5828,244.7901,244.5631,244.7802,13459.0
2023-09-01 13:20:00,247.98,248.06,247.89,247.9,13782.0,244.7506,244.8296,244.6618,244.6717,13782.0
2023-09-01 13:25:00,247.88,247.88,247.64,247.67,12324.0,244.6519,244.6519,244.4151,244.4447,12324.0
2023-09-01 13:30:00,247.66,247.83,247.62,247.73,14704.0,244.4348,244.6026,244.3953,244.5039,14704.0
2023-09-01 13:35:00,247.77,247.9,247.74,247.9,14538.0,244.5434,244.6717,244.5138,244.6717,14538.0
2023-09-01 13:40:00,247.87,247.88,247.64,247.67,10016.0,244.6421,244.6519,244.4151,244.4447,10016.0
2023-09-01 13:45:00,247.65,247.76,247.65,247.7,13172.0,244.4249,244.5335,244.4249,244.4743,13172.0
2023-09-01 13:50:00,247.71,247.97,247.7,247.96,26829.0,244.4841,244.7408,244.4743,244.7309,26829.0
2023-09-01 13:55:00,247.94,248.01,247.93,247.94,11438.0,244.7112,244.7802,244.7013,244.7112,11438.0
2023-09-01 14:00:00,247.91,247.97,247.77,247.97,16860.0,244.6815,244.7408,244.5434,244.7408,16860.0
2023-09-01 14:05:00,247.98,248.02,247.94,247.95,12264.0,244.7506,244.7901,244.7112,244.721,12264.0
2023-09-01 14:10:00,247.99,248.03,247.87,247.98,8901.0,244.7605,244.8,244.6421,244.7506,8901.0
2023-09-01 14:15:00,247.94,247.98,247.85,247.85,11533.0,244.7112,244.7506,244.6223,244.6223,11533.0
2023-09-01 14:20:00,247.87,247.87,247.73,247.75,9722.0,244.6421,244.6421,244.5039,244.5236,9722.0
2023-09-01 14:25:00,247.73,247.79,247.55,247.67,8854.0,244.5039,244.5631,244.3262,244.4447,8854.0
2023-09-01 14:30:00,247.65,247.67,247.54,247.57,10235.0,244.4249,244.4447,244.3164,244.346,10235.0
2023-09-01 14:35:00,247.55,247.66,247.54,247.66,8409.0,244.3262,244.4348,244.3164,244.4348,8409.0
2023-09-01 14:40:00,247.68,247.89,247.67,247.8,16730.0,244.4545,244.6618,244.4447,244.573,16730.0
2023-09-01 14:45:00,247.81,247.92,247.8,247.85,11907.0,244.5828,244.6914,244.573,244.6223,11907.0
2023-09-01 14:50:00,247.88,247.96,247.8,247.89,10799.0,244.6519,244.7309,244.573,244.6618,10799.0
2023-09-01 14:55:00,247.91,248.08,247.9,248.07,18584.0,244.6815,244.8493,244.6717,244.8395,18584.0
2023-09-01 15:00:00,248.08,248.19,248.04,248.12,17945.0,244.8493,244.9579,244.8099,244.8888,17945.0
2023-09-01 15:05:00,248.13,248.24,248.05,248.23,16727.0,244.8987,245.0072,244.8197,244.9974,16727.0
2023-09-01 15:10:00,248.25,248.3,248.2,248.26,28098.0,245.0171,245.0665,244.9678,245.027,28098.0
2023-09-01 15:15:00,248.26,248.26,248.13,248.14,19536.0,245.027,245.027,244.8987,244.9085,19536.0
2023-09-01 15:20:00,248.14,248.23,248.11,248.21,16235.0,244.9085,244.9974,244.8789,244.9776,16235.0
2023-09-01 15:25:00,248.2,248.3,248.18,248.27,26470.0,244.9678,245.0665,244.948,245.0369,26470.0
2023-09-01 15:30:00,248.29,248.36,248.27,248.35,35557.0,245.0566,245.1257,245.0369,245.1158,35557.0
2023-09-01 15:35:00,248.34,248.36,248.23,248.27,33574.0,245.1059,245.1257,244.9974,245.0369,33574.0
2023-09-01 15:40:00,248.29,248.34,248.22,248.3,46645.0,245.0566,245.1059,244.9875,245.0665,46645.0
2023-09-01 15:45:00,248.29,248.31,248.18,248.31,72331.0,245.0566,245.0763,244.948,245.0763,72331.0
2023-09-01 15:50:00,248.28,248.28,248.16,248.27,69785.0,245.0467,245.0467,244.9283,245.0369,69785.0
2023-09-01 15:55:00,248.27,248.29,247.95,248.15,189036.0,245.0369,245.0566,244.721,244.9184,189036.0
2023-09-05 09:30:00,248.35,248.69,247.3,247.53,210832.0,245.1158,245.4514,244.0795,244.3065,210832.0
2023-09-05 09:35:00,247.54,247.77,246.23,246.54,88017.0,244.3164,244.5434,243.0234,243.3294,88017.0
2023-09-05 09:40:00,246.64,246.77,245.98,246.37,45846.0,243.4281,243.5564,242.7767,243.1616,45846.0
2023-09-05 09:45:00,246.24,246.7,246.06,246.22,38691.0,243.0333,243.4873,242.8556,243.0136,38691.0
2023-09-05 09:50:00,246.22,246.29,245.69,245.93,42903.0,243.0136,243.0826,242.4905,242.7273,42903.0
2023-09-05 09:55:00,245.86,246.12,245.81,245.81,39258.0,242.6582,242.9149,242.6089,242.6089,39258.0
2023-09-05 10:00:00,245.8,246.44,245.77,246.44,39586.0,242.599,243.2307,242.5694,243.2307,39586.0
2023-09-05 10:05:00,246.46,246.54,246.24,246.38,18745.0,243.2504,243.3294,243.0333,243.1715,18745.0
2023-09-05 10:10:00,246.38,246.38,245.91,246.06,31649.0,243.1715,243.1715,242.7076,242.8556,31649.0
2023-09-05 10:15:00,246.03,246.49,245.89,246.32,31939.0,242.826,243.28,242.6878,243.1122,31939.0
2023-09-05 10:20:00,246.28,246.28,246.03,246.16,32673.0,243.0728,243.0728,242.826,242.9543,32673.0
2023-09-05 10:25:00,246.11,246.33,246.06,246.24,37496.0,242.905,243.1221,242.8556,243.0333,37496.0
2023-09-05 10:30:00,246.25,246.33,245.96,245.98,29308.0,243.0432,243.1221,242.7569,242.7767,29308.0
2023-09-05 10:35:00,246.01,246.28,245.96,246.13,21460.0,242.8063,243.0728,242.7569,242.9247,21460.0
2023-09-05 10:40:00,246.12,246.13,245.7,246.03,31480.0,242.9149,242.9247,242.5003,242.826,31480.0
2023-09-05 10:45:00,246.04,246.48,245.96,246.39,25688.0,242.8359,243.2702,242.7569,243.1813,25688.0
2023-09-05 10:50:00,246.4,246.64,246.27,246.64,17567.0,243.1912,243.4281,243.0629,243.4281,17567.0
2023-09-05 10:55:00,246.61,246.77,246.46,246.57,32175.0,243.3985,243.5564,243.2504,243.359,32175.0
2023-09-05 11:00:00,246.58,246.89,246.53,246.82,43295.0,243.3689,243.6748,243.3195,243.6057,43295.0
2023-09-05 11:05:00,246.84,246.85,246.69,246.71,22266.0,243.6255,243.6353,243.4774,243.4972,22266.0
2023-09-05 11:10:00,246.68,246.95,246.68,246.91,15853.0,243.4676,243.734,243.4676,243.6946,15853.0
2023-09-05 11:15:00,246.92,247.05,246.9,246.94,21164.0,243.7044,243.8327,243.6847,243.7242,21164.0
2023-09-05 11:20:00,246.94,246.95,246.79,246.92,12503.0,243.7242,243.734,243.5761,243.7044,12503.0
2023-09-05 11:25:00,246.95,246.95,246.78,246.78,15040.0,243.734,243.734,243.5663,243.5663,15040.0
2023-09-05 11:30:00,246.8,247.04,246.78,246.99,11126.0,243.586,243.8229,243.5663,243.7735,11126.0
2023-09-05 11:35:00,246.96,247.0,246.7,246.71,20438.0,243.7439,243.7834,243.4873,243.4972,20438.0
2023-09-05 11:40:00,246.66,246.78,246.66,246.68,20068.0,243.4478,243.5663,243.4478,243.4676,20068.0
2023-09-05 11:45:00,246.69,246.79,246.54,246.73,19602.0,243.4774,243.5761,243.3294,243.5169,19602.0
2023-09-05 11:50:00,246.73,246.78,246.59,246.63,14004.0,243.5169,243.5663,243.3787,243.4182,14004.0
2023-09-05 11:55:00,246.63,246.63,246.5,246.58,11585.0,243.4182,243.4182,243.2899,243.3689,11585.0
2023-09-05 12:00:00,246.59,246.7,246.57,246.59,13613.0,243.3787,243.4873,243.359,243.3787,13613.0
2023-09-05 12:05:00,246.59,246.64,246.51,246.55,12518.0,243.3787,243.4281,243.2998,243.3393,12518.0
2023-09-05 12:10:00,246.55,246.73,246.52,246.6,22688.0,243.3393,243.5169,243.3096,243.3886,22688.0
2023-09-05 12:15:00,246.63,246.68,246.49,246.68,13949.0,243.4182,243.4676,243.28,243.4676,13949.0
2023-09-05 12:20:00,246.69,246.7,246.54,246.59,9457.0,243.4774,243.4873,243.3294,243.3787,9457.0
2023-09-05 12:25:00,246.58,246.61,246.4,246.4,15126.0,243.3689,243.3985,243.1912,243.1912,15126.0
2023-09-05 12:30:00,246.39,246.43,246.3,246.3,18557.0,243.1813,243.2208,243.0925,243.0925,18557.0
2023-09-05 12:35:00,246.31,246.54,246.28,246.53,19519.0,243.1024,243.3294,243.0728,243.3195,19519.0
2023-09-05 12:40:00,246.52,246.55,246.41,246.52,15883.0,243.3096,243.3393,243.2011,243.3096,15883.0
2023-09-05 12:45:00,246.52,246.6,246.42,246.46,15576.0,243.3096,243.3886,243.2109,243.2504,15576.0
2023-09-05 12:50:00,246.38,246.38,246.2,246.2,12710.0,243.1715,243.1715,242.9938,242.9938,12710.0
2023-09-05 12:55:00,246.22,246.27,246.13,246.13,13246.0,243.0136,243.0629,242.9247,242.9247,13246.0
2023-09-05 13:00:00,246.17,246.17,245.95,245.97,27468.0,242.9642,242.9642,242.7471,242.7668,27468.0
2023-09-05 13:05:00,245.96,246.05,245.81,245.82,20127.0,242.7569,242.8458,242.6089,242.6188,20127.0
2023-09-05 13:10:00,245.84,245.91,245.64,245.84,29926.0,242.6385,242.7076,242.4411,242.6385,29926.0
2023-09-05 13:15:00,245.81,245.93,245.73,245.84,11704.0,242.6089,242.7273,242.5299,242.6385,11704.0
2023-09-05 13:20:00,245.84,245.86,245.68,245.72,13561.0,242.6385,242.6582,242.4806,242.5201,13561.0
2023-09-05 13:25:00,245.71,245.82,245.69,245.75,13743.0,242.5102,242.6188,242.4905,242.5497,13743.0
2023-09-05 13:30:00,245.76,245.81,245.66,245.67,12595.0,242.5595,242.6089,242.4608,242.4707,12595.0
2023-09-05 13:35:00,245.65,245.72,245.61,245.7,10272.0,242.451,242.5201,242.4115,242.5003,10272.0
2023-09-05 13:40:00,245.69,245.85,245.67,245.77,14248.0,242.4905,242.6484,242.4707,242.5694,14248.0
2023-09-05 13:45:00,245.8,246.07,245.78,246.07,16673.0,242.599,242.8655,242.5793,242.8655,16673.0
2023-09-05 13:50:00,246.06,246.29,246.06,246.25,10117.0,242.8556,243.0826,242.8556,243.0432,10117.0
2023-09-05 13:55:00,246.27,246.28,246.09,246.15,12262.0,243.0629,243.0728,242.8852,242.9445,12262.0
2023-09-05 14:00:00,246.17,246.26,246.1,246.26,12206.0,242.9642,243.053,242.8951,243.053,12206.0
2023-09-05 14:05:00,246.24,246.24,246.14,246.18,11875.0,243.0333,243.0333,242.9346,242.9741,11875.0
2023-09-05 14:10:00,246.18,246.26,246.14,246.22,12973.0,242.9741,243.053,242.9346,243.0136,12973.0
2023-09-05 14:15:00,246.23,246.48,246.1,246.38,30053.0,243.0234,243.2702,242.8951,243.1715,30053.0
2023-09-05 14:20:00,246.42,246.44,246.32,246.44,14224.0,243.2109,243.2307,243.1122,243.2307,14224.0
2023-09-05 14:25:00,246.44,246.48,246.34,246.46,12129.0,243.2307,243.2702,243.132,243.2504,12129.0
2023-09-05 14:30:00,246.48,246.57,246.43,246.46,13453.0,243.2702,243.359,243.2208,243.2504,13453.0
2023-09-05 14:35:00,246.46,246.47,246.28,246.3,45241.0,243.2504,243.2603,243.0728,243.0925,45241.0
2023-09-05 14:40:00,246.28,246.36,246.25,246.35,18071.0,243.0728,243.1517,243.0432,243.1419,18071.0
2023-09-05 14:45:00,246.36,246.56,246.32,246.5,42461.0,243.1517,243.3491,243.1122,243.2899,42461.0
2023-09-05 14:50:00,246.5,246.62,246.43,246.61,25269.0,243.2899,243.4083,243.2208,243.3985,25269.0
2023-09-05 14:55:00,246.61,246.66,246.51,246.62,20800.0,243.3985,243.4478,243.2998,243.4083,20800.0
2023-09-05 15:00:00,246.65,246.65,246.35,246.35,18689.0,243.438,243.438,243.1419,243.1419,18689.0
2023-09-05 15:05:00,246.34,246.34,246.11,246.13,42043.0,243.132,243.132,242.905,242.9247,42043.0
2023-09-05 15:10:00,246.13,246.13,245.88,245.88,30736.0,242.9247,242.9247,242.678,242.678,30736.0
2023-09-05 15:15:00,245.88,246.0,245.88,245.95,20905.0,242.678,242.7964,242.678,242.7471,20905.0
2023-09-05 15:20:00,245.95,246.04,245.92,245.98,34698.0,242.7471,242.8359,242.7175,242.7767,34698.0
2023-09-05 15:25:00,245.99,245.99,245.73,245.87,36124.0,242.7865,242.7865,242.5299,242.6681,36124.0
2023-09-05 15:30:00,245.87,245.96,245.79,245.94,39084.0,242.6681,242.7569,242.5892,242.7372,39084.0
2023-09-05 15:35:00,245.93,246.07,245.89,246.01,28115.0,242.7273,242.8655,242.6878,242.8063,28115.0
2023-09-05 15:40:00,246.01,246.11,245.95,246.05,21368.0,242.8063,242.905,242.7471,242.8458,21368.0
2023-09-05 15:45:00,246.04,246.06,245.66,245.68,45608.0,242.8359,242.8556,242.4608,242.4806,45608.0
2023-09-05 15:50:00,245.67,245.67,245.22,245.33,125353.0,242.4707,242.4707,242.0266,242.1351,125353.0
2023-09-05 15:55:00,245.31,245.43,245.2,245.35,224572.0,242.1154,242.2338,242.0068,242.1549,224572.0
2023-09-06 09:30:00,245.42,245.42,244.7,245.18,92251.0,242.224,242.224,241.5133,241.9871,92251.0
2023-09-06 09:35:00,245.1,245.34,244.92,245.34,18703.0,241.9081,242.145,241.7305,242.145,18703.0
2023-09-06 09:40:00,245.29,245.31,244.87,244.99,34057.0,242.0957,242.1154,241.6811,241.7996,34057.0
2023-09-06 09:45:00,244.97,245.42,244.97,245.2,52804.0,241.7798,242.224,241.7798,242.0068,52804.0
2023-09-06 09:50:00,245.22,245.74,245.1,245.53,41368.0,242.0266,242.5398,241.9081,242.3325,41368.0
2023-09-06 09:55:00,245.52,245.62,245.25,245.51,40032.0,242.3227,242.4214,242.0562,242.3128,40032.0
2023-09-06 10:00:00,245.49,245.58,244.97,245.37,40505.0,242.2931,242.3819,241.7798,242.1746,40505.0
2023-09-06 10:05:00,245.4,245.93,245.36,245.6,28415.0,242.2042,242.7273,242.1648,242.4016,28415.0
2023-09-06 10:10:00,245.61,245.66,245.41,245.51,38441.0,242.4115,242.4608,242.2141,242.3128,38441.0
2023-09-06 10:15:00,245.5,245.74,245.3,245.69,36297.0,242.3029,242.5398,242.1055,242.4905,36297.0
2023-09-06 10:20:00,245.69,245.88,245.47,245.47,34421.0,242.4905,242.678,242.2733,242.2733,34421.0
2023-09-06 10:25:00,245.5,245.71,245.44,245.44,30027.0,242.3029,242.5102,242.2437,242.2437,30027.0
2023-09-06 10:30:00,245.44,245.61,245.36,245.43,19383.0,242.2437,242.4115,242.1648,242.2338,19383.0
2023-09-06 10:35:00,245.41,245.51,245.3,245.41,21794.0,242.2141,242.3128,242.1055,242.2141,21794.0
2023-09-06 10:40:00,245.43,245.5,245.2,245.2,32077.0,242.2338,242.3029,242.0068,242.0068,32077.0
2023-09-06 10:45:00,245.16,245.18,244.72,244.81,24530.0,241.9674,241.9871,241.5331,241.6219,24530.0
2023-09-06 10:50:00,244.84,244.87,244.48,244.79,46338.0,241.6515,241.6811,241.2962,241.6022,46338.0
2023-09-06 10:55:00,244.83,244.86,244.65,244.73,36448.0,241.6417,241.6713,241.464,241.543,36448.0
2023-09-06 11:00:00,244.7,244.79,244.56,244.61,24904.0,241.5133,241.6022,241.3752,241.4245,24904.0
2023-09-06 11:05:00,244.61,244.76,244.52,244.54,15993.0,241.4245,241.5726,241.3357,241.3554,15993.0
2023-09-06 11:10:00,244.54,244.59,244.3,244.33,29811.0,241.3554,241.4048,241.1186,241.1482,29811.0
2023-09-06 11:15:00,244.29,244.55,244.27,244.55,18019.0,241.1087,241.3653,241.0889,241.3653,18019.0
2023-09-06 11:20:00,244.6,244.6,244.25,244.38,17020.0,241.4146,241.4146,241.0692,241.1975,17020.0
2023-09-06 11:25:00,244.39,244.43,244.25,244.29,16993.0,241.2074,241.2469,241.0692,241.1087,16993.0
2023-09-06 11:30:00,244.29,244.43,244.21,244.33,14312.0,241.1087,241.2469,241.0297,241.1482,14312.0
2023-09-06 11:35:00,244.35,244.6,244.34,244.51,15805.0,241.1679,241.4146,241.158,241.3258,15805.0
2023-09-06 11:40:00,244.48,244.73,244.4,244.73,26171.0,241.2962,241.543,241.2173,241.543,26171.0
2023-09-06 11:45:00,244.69,244.7,244.38,244.54,26138.0,241.5035,241.5133,241.1975,241.3554,26138.0
2023-09-06 11:50:00,244.51,244.86,244.51,244.81,22434.0,241.3258,241.6713,241.3258,241.6219,22434.0
2023-09-06 11:55:00,244.81,244.87,244.71,244.74,10286.0,241.6219,241.6811,241.5232,241.5528,10286.0
2023-09-06 12:00:00,244.7,244.82,244.63,244.71,17907.0,241.5133,241.6318,241.4443,241.5232,17907.0
2023-09-06 12:05:00,244.7,244.85,244.7,244.75,19093.0,241.5133,241.6614,241.5133,241.5627,19093.0
2023-09-06 12:10:00,244.73,245.02,244.73,244.98,20479.0,241.543,241.8292,241.543,241.7897,20479.0
2023-09-06 12:15:00,244.98,245.11,244.98,245.02,19378.0,241.7897,241.918,241.7897,241.8292,19378.0
2023-09-06 12:20:00,245.03,245.16,244.96,245.08,18319.0,241.839,241.9674,241.77,241.8884,18319.0
2023-09-06 12:25:00,245.1,245.15,244.93,245.0,24419.0,241.9081,241.9575,241.7404,241.8094,24419.0
2023-09-06 12:30:00,244.98,245.03,244.77,245.03,23006.0,241.7897,241.839,241.5824,241.839,23006.0
2023-09-06 12:35:00,245.06,245.11,244.94,245.1,21827.0,241.8687,241.918,241.7502,241.9081,21827.0
2023-09-06 12:40:00,245.09,245.1,244.51,244.51,21314.0,241.8983,241.9081,241.3258,241.3258,21314.0
2023-09-06 12:45:00,244.55,244.66,244.47,244.6,11508.0,241.3653,241.4739,241.2863,241.4146,11508.0
2023-09-06 12:50:00,244.55,244.76,244.55,244.71,12394.0,241.3653,241.5726,241.3653,241.5232,12394.0
2023-09-06 12:55:00,244.7,244.71,244.44,244.58,18381.0,241.5133,241.5232,241.2567,241.3949,18381.0
2023-09-06 13:00:00,244.58,244.67,244.46,244.64,21291.0,241.3949,241.4837,241.2765,241.4541,21291.0
2023-09-06 13:05:00,244.62,244.86,244.6,244.83,17763.0,241.4344,241.6713,241.4146,241.6417,17763.0
2023-09-06 13:10:00,244.85,244.96,244.8,244.88,17816.0,241.6614,241.77,241.612,241.691,17816.0
2023-09-06 13:15:00,244.92,245.1,244.86,245.1,20054.0,241.7305,241.9081,241.6713,241.9081,20054.0
2023-09-06 13:20:00,245.12,245.2,245.03,245.13,16741.0,241.9279,242.0068,241.839,241.9377,16741.0
2023-09-06 13:25:00,245.14,245.2,245.06,245.08,11433.0,241.9476,242.0068,241.8687,241.8884,11433.0
2023-09-06 13:30:00,245.09,245.15,245.05,245.11,8002.0,241.8983,241.9575,241.8588,241.918,8002.0
2023-09-06 13:35:00,245.1,245.31,245.06,245.29,15529.0,241.9081,242.1154,241.8687,242.0957,15529.0
2023-09-06 13:40:00,245.3,245.4,245.19,245.36,12204.0,242.1055,242.2042,241.997,242.1648,12204.0
2023-09-06 13:45:00,245.38,245.42,245.29,245.31,13031.0,242.1845,242.224,242.0957,242.1154,13031.0
2023-09-06 13:50:00,245.32,245.53,245.27,245.47,14326.0,242.1253,242.3325,242.0759,242.2733,14326.0
2023-09-06 13:55:00,245.48,245.58,245.39,245.44,17156.0,242.2832,242.3819,242.1944,242.2437,17156.0
2023-09-06 14:00:00,245.44,245.5,245.29,245.36,14399.0,242.2437,242.3029,242.0957,242.1648,14399.0
2023-09-06 14:05:00,245.36,245.84,245.3,245.83,15128.0,242.1648,242.6385,242.1055,242.6286,15128.0
2023-09-06 14:10:00,245.8,245.8,245.58,245.63,15952.0,242.599,242.599,242.3819,242.4312,15952.0
2023-09-06 14:15:00,245.61,245.63,245.42,245.63,19230.0,242.4115,242.4312,242.224,242.4312,19230.0
2023-09-06 14:20:00,245.61,245.93,245.58,245.93,14918.0,242.4115,242.7273,242.3819,242.7273,14918.0
2023-09-06 14:25:00,245.9,245.98,245.83,245.84,23637.0,242.6977,242.7767,242.6286,242.6385,23637.0
2023-09-06 14:30:00,245.85,246.09,245.84,246.01,28473.0,242.6484,242.8852,242.6385,242.8063,28473.0
2023-09-06 14:35:00,246.02,246.41,246.01,246.36,24642.0,242.8162,243.2011,242.8063,243.1517,24642.0
2023-09-06 14:40:00,246.37,246.39,246.13,246.31,25906.0,243.1616,243.1813,242.9247,243.1024,25906.0
2023-09-06 14:45:00,246.32,246.35,246.2,246.28,31054.0,243.1122,243.1419,242.9938,243.0728,31054.0
2023-09-06 14:50:00,246.28,246.32,246.17,246.26,19495.0,243.0728,243.1122,242.9642,243.053,19495.0
2023-09-06 14:55:00,246.26,246.29,246.1,246.16,27538.0,243.053,243.0826,242.8951,242.9543,27538.0
2023-09-06 15:00:00,246.17,246.28,245.92,245.95,35547.0,242.9642,243.0728,242.7175,242.7471,35547.0
2023-09-06 15:05:00,245.93,246.0,245.81,245.97,21775.0,242.7273,242.7964,242.6089,242.7668,21775.0
2023-09-06 15:10:00,245.97,246.27,245.95,246.25,35948.0,242.7668,243.0629,242.7471,243.0432,35948.0
2023-09-06 15:15:00,246.29,246.58,246.2,246.57,38954.0,243.0826,243.3689,242.9938,243.359,38954.0
2023-09-06 15:20:00,246.54,246.66,246.5,246.59,36666.0,243.3294,243.4478,243.2899,243.3787,36666.0
2023-09-06 15:25:00,246.59,246.64,246.49,246.56,35054.0,243.3787,243.4281,243.28,243.3491,35054.0
2023-09-06 15:30:00,246.59,246.61,246.24,246.39,38817.0,243.3787,243.3985,243.0333,243.1813,38817.0
2023-09-06 15:35:00,246.37,246.48,246.27,246.32,35405.0,243.1616,243.2702,243.0629,243.1122,35405.0
2023-09-06 15:40:00,246.33,246.35,246.04,246.26,34313.0,243.1221,243.1419,242.8359,243.053,34313.0
2023-09-06 15:45:00,246.27,246.33,246.09,246.33,33944.0,243.0629,243.1221,242.8852,243.1221,33944.0
2023-09-06 15:50:00,246.34,246.44,246.13,246.31,70895.0,243.132,243.2307,242.9247,243.1024,70895.0
2023-09-06 15:55:00,246.3,246.34,246.07,246.17,161535.0,243.0925,243.132,242.8655,242.9642,161535.0
2023-09-07 09:30:00,245.5,246.01,245.21,245.96,94336.0,242.3029,242.8063,242.0167,242.7569,94336.0
2023-09-07 09:35:00,246.01,246.49,245.89,246.26,39710.0,242.8063,243.28,242.6878,243.053,39710.0
2023-09-07 09:40:00,246.35,246.42,245.76,246.03,28920.0,243.1419,243.2109,242.5595,242.826,28920.0
2023-09-07 09:45:00,246.04,246.22,245.79,246.15,26996.0,242.8359,243.0136,242.5892,242.9445,26996.0
2023-09-07 09:50:00,246.16,246.32,245.94,245.97,31539.0,242.9543,243.1122,242.7372,242.7668,31539.0
2023-09-07 09:55:00,245.9,246.02,245.61,245.84,32636.0,242.6977,242.8162,242.4115,242.6385,32636.0
2023-09-07 10:00:00,245.87,246.34,245.87,246.05,22328.0,242.6681,243.132,242.6681,242.8458,22328.0
2023-09-07 10:05:00,246.02,246.11,245.88,245.96,18196.0,242.8162,242.905,242.678,242.7569,18196.0
2023-09-07 10:10:00,245.97,246.14,245.51,245.56,18426.0,242.7668,242.9346,242.3128,242.3621,18426.0
2023-09-07 10:15:00,245.54,245.62,245.29,245.38,16155.0,242.3424,242.4214,242.0957,242.1845,16155.0
2023-09-07 10:20:00,245.42,245.47,245.27,245.29,19242.0,242.224,242.2733,242.0759,242.0957,19242.0
2023-09-07 10:25:00,245.3,245.31,245.11,245.25,17414.0,242.1055,242.1154,241.918,242.0562,17414.0
2023-09-07 10:30:00,245.25,245.3,245.11,245.26,20087.0,242.0562,242.1055,241.918,242.0661,20087.0
2023-09-07 10:35:00,245.24,245.82,245.24,245.74,22543.0,242.0463,242.6188,242.0463,242.5398,22543.0
2023-09-07 10:40:00,245.73,246.13,245.71,246.08,14996.0,242.5299,242.9247,242.5102,242.8754,14996.0
2023-09-07 10:45:00,246.12,246.12,245.91,246.0,18650.0,242.9149,242.9149,242.7076,242.7964,18650.0
2023-09-07 10:50:00,245.99,245.99,245.65,245.85,16855.0,242.7865,242.7865,242.451,242.6484,16855.0
2023-09-07 10:55:00,245.84,245.88,245.62,245.71,21413.0,242.6385,242.678,242.4214,242.5102,21413.0
2023-09-07 11:00:00,245.73,245.93,245.66,245.84,16418.0,242.5299,242.7273,242.4608,242.6385,16418.0
2023-09-07 11:05:00,245.83,245.94,245.75,245.88,12150.0,242.6286,242.7372,242.5497,242.678,12150.0
2023-09-07 11:10:00,245.89,246.03,245.75,245.8,14835.0,242.6878,242.826,242.5497,242.599,14835.0
2023-09-07 11:15:00,245.84,245.95,245.73,245.79,36676.0,242.6385,242.7471,242.5299,242.5892,36676.0
2023-09-07 11:20:00,245.8,246.02,245.8,246.0,14377.0,242.599,242.8162,242.599,242.7964,14377.0
2023-09-07 11:25:00,246.0,246.09,245.85,245.85,20921.0,242.7964,242.8852,242.6484,242.6484,20921.0
2023-09-07 11:30:00,245.85,245.96,245.71,245.86,13451.0,242.6484,242.7569,242.5102,242.6582,13451.0
2023-09-07 11:35:00,245.96,246.05,245.89,246.02,8218.0,242.7569,242.8458,242.6878,242.8162,8218.0
2023-09-07 11:40:00,246.0,246.0,245.49,245.54,10488.0,242.7964,242.7964,242.2931,242.3424,10488.0
2023-09-07 11:45:00,245.53,245.61,245.46,245.6,9396.0,242.3325,242.4115,242.2634,242.4016,9396.0
2023-09-07 11:50:00,245.56,245.66,245.52,245.58,17242.0,242.3621,242.4608,242.3227,242.3819,17242.0
2023-09-07 11:55:00,245.6,245.68,245.53,245.67,13810.0,242.4016,242.4806,242.3325,242.4707,13810.0
2023-09-07 12:00:00,245.65,245.97,245.64,245.94,6756.0,242.451,242.7668,242.4411,242.7372,6756.0
2023-09-07 12:05:00,245.94,246.33,245.94,246.31,9210.0,242.7372,243.1221,242.7372,243.1024,9210.0
2023-09-07 12:10:00,246.31,246.62,246.29,246.57,24061.0,243.1024,243.4083,243.0826,243.359,24061.0
2023-09-07 12:15:00,246.6,246.65,246.43,246.43,13503.0,243.3886,243.438,243.2208,243.2208,13503.0
2023-09-07 12:20:00,246.41,246.42,246.16,246.42,19654.0,243.2011,243.2109,242.9543,243.2109,19654.0
2023-09-07 12:25:00,246.44,246.62,246.38,246.57,17921.0,243.2307,243.4083,243.1715,243.359,17921.0
2023-09-07 12:30:00,246.59,246.67,246.43,246.47,11873.0,243.3787,243.4577,243.2208,243.2603,11873.0
2023-09-07 12:35:00,246.46,246.52,246.36,246.48,12203.0,243.2504,243.3096,243.1517,243.2702,12203.0
2023-09-07 12:40:00,246.52,246.61,246.45,246.59,14842.0,243.3096,243.3985,243.2406,243.3787,14842.0
2023-09-07 12:45:00,246.59,246.75,246.52,246.67,12535.0,243.3787,243.5366,243.3096,243.4577,12535.0
2023-09-07 12:50:00,246.68,246.7,246.5,246.65,15797.0,243.4676,243.4873,243.2899,243.438,15797.0
2023-09-07 12:55:00,246.65,246.7,246.41,246.43,9895.0,243.438,243.4873,243.2011,243.2208,9895.0
2023-09-07 13:00:00,246.41,246.61,246.38,246.54,14640.0,243.2011,243.3985,243.1715,243.3294,14640.0
2023-09-07 13:05:00,246.52,246.59,246.32,246.39,14849.0,243.3096,243.3787,243.1122,243.1813,14849.0
2023-09-07 13:10:00,246.44,246.63,246.41,246.62,10046.0,243.2307,243.4182,243.2011,243.4083,10046.0
2023-09-07 13:15:00,246.64,246.79,246.56,246.71,11541.0,243.4281,243.5761,243.3491,243.4972,11541.0
2023-09-07 13:20:00,246.73,246.87,246.73,246.77,15343.0,243.5169,243.6551,243.5169,243.5564,15343.0
2023-09-07 13:25:00,246.78,246.8,246.61,246.79,23277.0,243.5663,243.586,243.3985,243.5761,23277.0
2023-09-07 13:30:00,246.78,246.78,246.53,246.53,17905.0,243.5663,243.5663,243.3195,243.3195,17905.0
2023-09-07 13:35:00,246.54,246.54,246.38,246.5,15996.0,243.3294,243.3294,243.1715,243.2899,15996.0
2023-09-07 13:40:00,246.49,246.62,246.34,246.49,10871.0,243.28,243.4083,243.132,243.28,10871.0
2023-09-07 13:45:00,246.51,246.6,246.3,246.31,12067.0,243.2998,243.3886,243.0925,243.1024,12067.0
2023-09-07 13:50:00,246.31,246.38,246.19,246.26,19476.0,243.1024,243.1715,242.9839,243.053,19476.0
2023-09-07 13:55:00,246.24,246.56,246.24,246.47,14647.0,243.0333,243.3491,243.0333,243.2603,14647.0
2023-09-07 14:00:00,246.47,246.47,246.3,246.41,28541.0,243.2603,243.2603,243.0925,243.2011,28541.0
2023-09-07 14:05:00,246.43,246.49,246.33,246.48,16578.0,243.2208,243.28,243.1221,243.2702,16578.0
2023-09-07 14:10:00,246.48,246.49,246.31,246.36,10579.0,243.2702,243.28,243.1024,243.1517,10579.0
2023-09-07 14:15:00,246.33,246.51,246.28,246.43,12010.0,243.1221,243.2998,243.0728,243.2208,12010.0
2023-09-07 14:20:00,246.42,246.65,246.4,246.58,24703.0,243.2109,243.438,243.1912,243.3689,24703.0
2023-09-07 14:25:00,246.58,246.62,246.46,246.48,19868.0,243.3689,243.4083,243.2504,243.2702,19868.0
2023-09-07 14:30:00,246.44,246.62,246.42,246.53,23920.0,243.2307,243.4083,243.2109,243.3195,23920.0
2023-09-07 14:35:00,246.54,246.57,246.42,246.53,11173.0,243.3294,243.359,243.2109,243.3195,11173.0
2023-09-07 14:40:00,246.5,246.55,246.42,246.54,10218.0,243.2899,243.3393,243.2109,243.3294,10218.0
2023-09-07 14:45:00,246.56,246.67,246.52,246.67,14362.0,243.3491,243.4577,243.3096,243.4577,14362.0
2023-09-07 14:50:00,246.67,246.82,246.64,246.76,10952.0,243.4577,243.6057,243.4281,243.5465,10952.0
2023-09-07 14:55:00,246.76,246.85,246.69,246.73,17149.0,243.5465,243.6353,243.4774,243.5169,17149.0
2023-09-07 15:00:00,246.7,246.76,246.62,246.75,20669.0,243.4873,243.5465,243.4083,243.5366,20669.0
2023-09-07 15:05:00,246.73,246.76,246.64,246.69,25062.0,243.5169,243.5465,243.4281,243.4774,25062.0
2023-09-07 15:10:00,246.68,246.78,246.65,246.78,12489.0,243.4676,243.5663,243.438,243.5663,12489.0
2023-09-07 15:15:00,246.74,246.8,246.69,246.69,19492.0,243.5268,243.586,243.4774,243.4774,19492.0
2023-09-07 15:20:00,246.7,246.88,246.69,246.8,14680.0,243.4873,243.665,243.4774,243.586,14680.0
2023-09-07 15:25:00,246.81,246.81,246.64,246.7,14046.0,243.5959,243.5959,243.4281,243.4873,14046.0
2023-09-07 15:30:00,246.69,246.89,246.68,246.87,30191.0,243.4774,243.6748,243.4676,243.6551,30191.0
2023-09-07 15:35:00,246.87,246.96,246.79,246.81,27422.0,243.6551,243.7439,243.5761,243.5959,27422.0
2023-09-07 15:40:00,246.81,247.15,246.77,247.15,29328.0,243.5959,243.9314,243.5564,243.9314,29328.0
2023-09-07 15:45:00,247.12,247.19,247.03,247.15,44209.0,243.9018,243.9709,243.813,243.9314,44209.0
2023-09-07 15:50:00,247.16,247.29,246.93,247.15,89047.0,243.9413,244.0696,243.7143,243.9314,89047.0
2023-09-07 15:55:00,247.14,247.4,246.99,247.19,230560.0,243.9216,244.1782,243.7735,243.9709,230560.0
2023-09-08 09:30:00,247.79,248.0,247.52,247.72,125842.0,244.5631,244.7704,244.2966,244.494,125842.0
2023-09-08 09:35:00,247.78,248.0,247.55,247.84,28766.0,244.5532,244.7704,244.3262,244.6125,28766.0
2023-09-08 09:40:00,247.84,248.08,247.69,247.77,30094.0,244.6125,244.8493,244.4644,244.5434,30094.0
2023-09-08 09:45:00,247.78,247.78,247.25,247.36,33356.0,244.5532,244.5532,244.0301,244.1387,33356.0
2023-09-08 09:50:00,247.38,247.51,247.27,247.46,19054.0,244.1584,244.2868,244.0499,244.2374,19054.0
2023-09-08 09:55:00,247.46,247.54,247.28,247.51,27144.0,244.2374,244.3164,244.0597,244.2868,27144.0
2023-09-08 10:00:00,247.53,247.58,247.3,247.49,22786.0,244.3065,244.3558,244.0795,244.267,22786.0
2023-09-08 10:05:00,247.52,247.57,247.28,247.32,37379.0,244.2966,244.346,244.0597,244.0992,37379.0
2023-09-08 10:10:00,247.3,247.49,247.07,247.46,37784.0,244.0795,244.267,243.8525,244.2374,37784.0
2023-09-08 10:15:00,247.49,247.5,247.21,247.38,24706.0,244.267,244.2769,243.9907,244.1584,24706.0
2023-09-08 10:20:00,247.39,247.67,247.37,247.54,25737.0,244.1683,244.4447,244.1486,244.3164,25737.0
2023-09-08 10:25:00,247.56,247.7,247.46,247.7,26378.0,244.3361,244.4743,244.2374,244.4743,26378.0
2023-09-08 10:30:00,247.68,247.94,247.67,247.85,23235.0,244.4545,244.7112,244.4447,244.6223,23235.0
2023-09-08 10:35:00,247.8,247.93,247.69,247.84,16618.0,244.573,244.7013,244.4644,244.6125,16618.0
2023-09-08 10:40:00,247.86,248.01,247.72,247.95,18044.0,244.6322,244.7802,244.494,244.721,18044.0
2023-09-08 10:45:00,247.98,247.98,247.78,247.87,20500.0,244.7506,244.7506,244.5532,244.6421,20500.0
2023-09-08 10:50:00,247.87,248.07,247.87,248.04,25432.0,244.6421,244.8395,244.6421,244.8099,25432.0
2023-09-08 10:55:00,248.04,248.14,247.85,247.85,35078.0,244.8099,244.9085,244.6223,244.6223,35078.0
2023-09-08 11:00:00,247.82,247.92,247.71,247.71,17557.0,244.5927,244.6914,244.4841,244.4841,17557.0
2023-09-08 11:05:00,247.74,247.95,247.7,247.83,23864.0,244.5138,244.721,244.4743,244.6026,23864.0
2023-09-08 11:10:00,247.8,247.88,247.7,247.8,13213.0,244.573,244.6519,244.4743,244.573,13213.0
2023-09-08 11:15:00,247.74,247.93,247.65,247.67,15222.0,244.5138,244.7013,244.4249,244.4447,15222.0
2023-09-08 11:20:00,247.67,247.77,247.46,247.54,19602.0,244.4447,244.5434,244.2374,244.3164,19602.0
2023-09-08 11:25:00,247.51,247.59,247.47,247.49,17678.0,244.2868,244.3657,244.2473,244.267,17678.0
2023-09-08 11:30:00,247.51,247.74,247.4,247.64,16610.0,244.2868,244.5138,244.1782,244.4151,16610.0
2023-09-08 11:35:00,247.62,247.67,247.36,247.37,14927.0,244.3953,244.4447,244.1387,244.1486,14927.0
2023-09-08 11:40:00,247.38,247.39,247.1,247.11,19718.0,244.1584,244.1683,243.8821,243.892,19718.0
2023-09-08 11:45:00,247.11,247.38,247.05,247.27,15152.0,243.892,244.1584,243.8327,244.0499,15152.0
2023-09-08 11:50:00,247.28,247.36,247.22,247.28,13278.0,244.0597,244.1387,244.0005,244.0597,13278.0
2023-09-08 11:55:00,247.32,247.32,247.15,247.21,12343.0,244.0992,244.0992,243.9314,243.9907,12343.0
2023-09-08 12:00:00,247.2,247.29,247.11,247.29,11967.0,243.9808,244.0696,243.892,244.0696,11967.0
2023-09-08 12:05:00,247.29,247.42,247.21,247.24,16704.0,244.0696,244.1979,243.9907,244.0203,16704.0
2023-09-08 12:10:00,247.23,247.39,247.15,247.35,8018.0,244.0104,244.1683,243.9314,244.1288,8018.0
2023-09-08 12:15:00,247.38,247.49,247.34,247.48,8545.0,244.1584,244.267,244.119,244.2571,8545.0
2023-09-08 12:20:00,247.5,247.51,247.34,247.47,9800.0,244.2769,244.2868,244.119,244.2473,9800.0
2023-09-08 12:25:00,247.46,247.48,247.34,247.42,8634.0,244.2374,244.2571,244.119,244.1979,8634.0
2023-09-08 12:30:00,247.37,247.37,247.1,247.22,13826.0,244.1486,244.1486,243.8821,244.0005,13826.0
2023-09-08 12:35:00,247.2,247.29,247.17,247.25,8943.0,243.9808,244.0696,243.9512,244.0301,8943.0
2023-09-08 12:40:00,247.26,247.47,247.25,247.33,9881.0,244.04,244.2473,244.0301,244.1091,9881.0
2023-09-08 12:45:00,247.33,247.36,247.15,247.15,7848.0,244.1091,244.1387,243.9314,243.9314,7848.0
2023-09-08 12:50:00,247.15,247.16,246.91,246.91,30778.0,243.9314,243.9413,243.6946,243.6946,30778.0
2023-09-08 12:55:00,246.92,247.16,246.9,247.14,19103.0,243.7044,243.9413,243.6847,243.9216,19103.0
2023-09-08 13:00:00,247.12,247.15,246.77,246.92,13834.0,243.9018,243.9314,243.5564,243.7044,13834.0
2023-09-08 13:05:00,246.92,246.92,246.8,246.88,10074.0,243.7044,243.7044,243.586,243.665,10074.0
2023-09-08 13:10:00,246.87,247.07,246.84,247.07,13778.0,243.6551,243.8525,243.6255,243.8525,13778.0
2023-09-08 13:15:00,247.09,247.22,247.04,247.2,7920.0,243.8722,244.0005,243.8229,243.9808,7920.0
2023-09-08 13:20:00,247.23,247.27,247.12,247.12,14180.0,244.0104,244.0499,243.9018,243.9018,14180.0
2023-09-08 13:25:00,247.11,247.13,247.01,247.05,11482.0,243.892,243.9117,243.7933,243.8327,11482.0
2023-09-08 13:30:00,247.08,247.13,246.97,247.06,21386.0,243.8624,243.9117,243.7538,243.8426,21386.0
2023-09-08 13:35:00,247.04,247.05,246.94,246.95,5660.0,243.8229,243.8327,243.7242,243.734,5660.0
2023-09-08 13:40:00,246.95,247.2,246.92,247.17,6552.0,243.734,243.9808,243.7044,243.9512,6552.0
2023-09-08 13:45:00,247.13,247.19,247.09,247.14,11130.0,243.9117,243.9709,243.8722,243.9216,11130.0
2023-09-08 13:50:00,247.15,247.15,247.06,247.11,6157.0,243.9314,243.9314,243.8426,243.892,6157.0
2023-09-08 13:55:00,247.1,247.18,247.0,247.16,16823.0,243.8821,243.961,243.7834,243.9413,16823.0
2023-09-08 14:00:00,247.2,247.45,247.17,247.44,8093.0,243.9808,244.2275,243.9512,244.2177,8093.0
2023-09-08 14:05:00,247.45,247.51,247.38,247.42,17140.0,244.2275,244.2868,244.1584,244.1979,17140.0
2023-09-08 14:10:00,247.38,247.41,246.86,246.93,30343.0,244.1584,244.1881,243.6452,243.7143,30343.0
2023-09-08 14:15:00,246.92,247.04,246.89,247.01,10236.0,243.7044,243.8229,243.6748,243.7933,10236.0
2023-09-08 14:20:00,246.99,247.09,246.95,246.99,9368.0,243.7735,243.8722,243.734,243.7735,9368.0
2023-09-08 14:25:00,246.99,247.02,246.9,246.92,12262.0,243.7735,243.8031,243.6847,243.7044,12262.0
2023-09-08 14:30:00,246.92,246.92,246.74,246.76,10378.0,243.7044,243.7044,243.5268,243.5465,10378.0
2023-09-08 14:35:00,246.77,246.89,246.62,246.62,11053.0,243.5564,243.6748,243.4083,243.4083,11053.0
2023-09-08 14:40:00,246.64,246.94,246.61,246.94,12988.0,243.4281,243.7242,243.3985,243.7242,12988.0
2023-09-08 14:45:00,246.92,246.97,246.8,246.85,9420.0,243.7044,243.7538,243.586,243.6353,9420.0
2023-09-08 14:50:00,246.88,246.9,246.72,246.75,10564.0,243.665,243.6847,243.507,243.5366,10564.0
2023-09-08 14:55:00,246.78,246.82,246.73,246.78,8925.0,243.5663,243.6057,243.5169,243.5663,8925.0
2023-09-08 15:00:00,246.77,246.83,246.65,246.81,7679.0,243.5564,243.6156,243.438,243.5959,7679.0
2023-09-08 15:05:00,246.81,246.9,246.75,246.88,10970.0,243.5959,243.6847,243.5366,243.665,10970.0
2023-09-08 15:10:00,246.87,246.9,246.79,246.88,14139.0,243.6551,243.6847,243.5761,243.665,14139.0
2023-09-08 15:15:00,246.88,246.88,246.68,246.69,25608.0,243.665,243.665,243.4676,243.4774,25608.0
2023-09-08 15:20:00,246.69,246.69,246.52,246.6,22307.0,243.4774,243.4774,243.3096,243.3886,22307.0
2023-09-08 15:25:00,246.62,246.7,246.48,246.51,19168.0,243.4083,243.4873,243.2702,243.2998,19168.0
2023-09-08 15:30:00,246.52,246.66,246.44,246.64,25541.0,243.3096,243.4478,243.2307,243.4281,25541.0
2023-09-08 15:35:00,246.65,246.78,246.54,246.78,33903.0,243.438,243.5663,243.3294,243.5663,33903.0
2023-09-08 15:40:00,246.78,246.98,246.77,246.95,38440.0,243.5663,243.7637,243.5564,243.734,38440.0
2023-09-08 15:45:00,246.98,247.03,246.9,246.94,48132.0,243.7637,243.813,243.6847,243.7242,48132.0
2023-09-08 15:50:00,246.95,247.09,246.85,247.04,88822.0,243.734,243.8722,243.6353,243.8229,88822.0
2023-09-08 15:55:00,247.03,247.36,246.97,247.3,164478.0,243.813,244.1387,243.7538,244.0795,164478.0
2023-09-11 09:30:00,247.33,248.33,247.21,248.31,95942.0,244.1091,245.0961,243.9907,245.0763,95942.0
2023-09-11 09:35:00,248.29,248.36,247.89,247.89,11410.0,245.0566,245.1257,244.6618,244.6618,11410.0
2023-09-11 09:40:00,247.9,248.17,247.85,247.98,15192.0,244.6717,244.9382,244.6223,244.7506,15192.0
2023-09-11 09:45:00,247.95,248.05,247.81,247.86,19749.0,244.721,244.8197,244.5828,244.6322,19749.0
2023-09-11 09:50:00,247.82,247.94,247.59,247.78,19827.0,244.5927,244.7112,244.3657,244.5532,19827.0
2023-09-11 09:55:00,247.81,247.98,247.61,247.61,7964.0,244.5828,244.7506,244.3855,244.3855,7964.0
2023-09-11 10:00:00,247.66,247.74,247.43,247.44,23842.0,244.4348,244.5138,244.2078,244.2177,23842.0
2023-09-11 10:05:00,247.34,247.58,247.34,247.41,12448.0,244.119,244.3558,244.119,244.1881,12448.0
2023-09-11 10:10:00,247.47,247.65,247.3,247.55,45117.0,244.2473,244.4249,244.0795,244.3262,45117.0
2023-09-11 10:15:00,247.55,247.74,247.52,247.68,12000.0,244.3262,244.5138,244.2966,244.4545,12000.0
2023-09-11 10:20:00,247.66,247.68,247.48,247.52,12212.0,244.4348,244.4545,244.2571,244.2966,12212.0
2023-09-11 10:25:00,247.52,247.54,247.42,247.47,20043.0,244.2966,244.3164,244.1979,244.2473,20043.0
2023-09-11 10:30:00,247.46,247.54,247.1,247.13,19190.0,244.2374,244.3164,243.8821,243.9117,19190.0
2023-09-11 10:35:00,247.12,247.12,246.83,246.85,17612.0,243.9018,243.9018,243.6156,243.6353,17612.0
2023-09-11 10:40:00,246.81,247.03,246.81,246.94,17565.0,243.5959,243.813,243.5959,243.7242,17565.0
2023-09-11 10:45:00,247.0,247.28,246.99,247.25,18298.0,243.7834,244.0597,243.7735,244.0301,18298.0
2023-09-11 10:50:00,247.27,247.38,247.04,247.06,40642.0,244.0499,244.1584,243.8229,243.8426,40642.0
2023-09-11 10:55:00,247.0,247.07,246.72,246.95,19491.0,243.7834,243.8525,243.507,243.734,19491.0
2023-09-11 11:00:00,246.92,246.92,246.63,246.73,7720.0,243.7044,243.7044,243.4182,243.5169,7720.0
2023-09-11 11:05:00,246.76,246.87,246.55,246.66,7652.0,243.5465,243.6551,243.3393,243.4478,7652.0
2023-09-11 11:10:00,246.65,246.72,246.56,246.61,9900.0,243.438,243.507,243.3491,243.3985,9900.0
2023-09-11 11:15:00,246.62,246.62,246.5,246.54,7620.0,243.4083,243.4083,243.2899,243.3294,7620.0
2023-09-11 11:20:00,246.55,246.73,246.46,246.69,19991.0,243.3393,243.5169,243.2504,243.4774,19991.0
2023-09-11 11:25:00,246.69,246.83,246.62,246.66,26774.0,243.4774,243.6156,243.4083,243.4478,26774.0
2023-09-11 11:30:00,246.64,246.64,246.39,246.47,9995.0,243.4281,243.4281,243.1813,243.2603,9995.0
2023-09-11 11:35:00,246.44,246.6,246.44,246.55,5996.0,243.2307,243.3886,243.2307,243.3393,5996.0
2023-09-11 11:40:00,246.57,246.62,246.36,246.44,8855.0,243.359,243.4083,243.1517,243.2307,8855.0
2023-09-11 11:45:00,246.42,246.45,246.27,246.29,9718.0,243.2109,243.2406,243.0629,243.0826,9718.0
2023-09-11 11:50:00,246.31,246.4,246.3,246.32,7983.0,243.1024,243.1912,243.0925,243.1122,7983.0
2023-09-11 11:55:00,246.35,246.39,246.28,246.31,5725.0,243.1419,243.1813,243.0728,243.1024,5725.0
2023-09-11 12:00:00,246.35,246.55,246.32,246.48,10920.0,243.1419,243.3393,243.1122,243.2702,10920.0
2023-09-11 12:05:00,246.46,246.76,246.38,246.71,12457.0,243.2504,243.5465,243.1715,243.4972,12457.0
2023-09-11 12:10:00,246.71,246.76,246.65,246.73,10033.0,243.4972,243.5465,243.438,243.5169,10033.0
2023-09-11 12:15:00,246.75,246.8,246.65,246.65,9067.0,243.5366,243.586,243.438,243.438,9067.0
2023-09-11 12:20:00,246.66,246.67,246.51,246.51,7601.0,243.4478,243.4577,243.2998,243.2998,7601.0
2023-09-11 12:25:00,246.55,246.76,246.52,246.66,10097.0,243.3393,243.5465,243.3096,243.4478,10097.0
2023-09-11 12:30:00,246.71,246.71,246.51,246.57,4845.0,243.4972,243.4972,243.2998,243.359,4845.0
2023-09-11 12:35:00,246.57,246.58,246.44,246.53,4602.0,243.359,243.3689,243.2307,243.3195,4602.0
2023-09-11 12:40:00,246.49,246.6,246.46,246.49,5880.0,243.28,243.3886,243.2504,243.28,5880.0
2023-09-11 12:45:00,246.52,246.62,246.49,246.62,4566.0,243.3096,243.4083,243.28,243.4083,4566.0
2023-09-11 12:50:00,246.61,246.69,246.5,246.56,11528.0,243.3985,243.4774,243.2899,243.3491,11528.0
2023-09-11 12:55:00,246.55,246.67,246.55,246.63,3370.0,243.3393,243.4577,243.3393,243.4182,3370.0
2023-09-11 13:00:00,246.63,246.78,246.63,246.78,7304.0,243.4182,243.5663,243.4182,243.5663,7304.0
2023-09-11 13:05:00,246.8,246.81,246.69,246.73,13142.0,243.586,243.5959,243.4774,243.5169,13142.0
2023-09-11 13:10:00,246.76,246.76,246.64,246.69,4304.0,243.5465,243.5465,243.4281,243.4774,4304.0
2023-09-11 13:15:00,246.67,246.74,246.62,246.74,10469.0,243.4577,243.5268,243.4083,243.5268,10469.0
2023-09-11 13:20:00,246.76,246.82,246.61,246.67,16069.0,243.5465,243.6057,243.3985,243.4577,16069.0
2023-09-11 13:25:00,246.67,246.74,246.64,246.73,6692.0,243.4577,243.5268,243.4281,243.5169,6692.0
2023-09-11 13:30:00,246.74,246.82,246.65,246.8,11184.0,243.5268,243.6057,243.438,243.586,11184.0
2023-09-11 13:35:00,246.82,246.85,246.72,246.85,10694.0,243.6057,243.6353,243.507,243.6353,10694.0
2023-09-11 13:40:00,246.82,246.92,246.8,246.87,7544.0,243.6057,243.7044,243.586,243.6551,7544.0
2023-09-11 13:45:00,246.9,246.92,246.8,246.84,7486.0,243.6847,243.7044,243.586,243.6255,7486.0
2023-09-11 13:50:00,246.87,246.93,246.83,246.91,10288.0,243.6551,243.7143,243.6156,243.6946,10288.0
2023-09-11 13:55:00,246.92,246.95,246.84,246.88,12242.0,243.7044,243.734,243.6255,243.665,12242.0
2023-09-11 14:00:00,246.88,246.98,246.88,246.91,10843.0,243.665,243.7637,243.665,243.6946,10843.0
2023-09-11 14:05:00,246.9,247.08,246.88,247.01,15771.0,243.6847,243.8624,243.665,243.7933,15771.0
2023-09-11 14:10:00,246.96,247.1,246.94,247.09,6153.0,243.7439,243.8821,243.7242,243.8722,6153.0
2023-09-11 14:15:00,247.11,247.13,246.91,246.99,9700.0,243.892,243.9117,243.6946,243.7735,9700.0
2023-09-11 14:20:00,247.01,247.07,246.99,247.05,9460.0,243.7933,243.8525,243.7735,243.8327,9460.0
2023-09-11 14:25:00,247.05,247.06,246.94,247.0,11710.0,243.8327,243.8426,243.7242,243.7834,11710.0
2023-09-11 14:30:00,246.98,247.07,246.95,247.04,6049.0,243.7637,243.8525,243.734,243.8229,6049.0
2023-09-11 14:35:00,247.03,247.12,246.95,247.02,10052.0,243.813,243.9018,243.734,243.8031,10052.0
2023-09-11 14:40:00,247.01,247.02,246.86,246.87,21135.0,243.7933,243.8031,243.6452,243.6551,21135.0
2023-09-11 14:45:00,246.83,246.84,246.73,246.8,18692.0,243.6156,243.6255,243.5169,243.586,18692.0
2023-09-11 14:50:00,246.81,246.85,246.69,246.71,34790.0,243.5959,243.6353,243.4774,243.4972,34790.0
2023-09-11 14:55:00,246.76,246.81,246.69,246.81,13924.0,243.5465,243.5959,243.4774,243.5959,13924.0
2023-09-11 15:00:00,246.8,246.8,246.64,246.74,15083.0,243.586,243.586,243.4281,243.5268,15083.0
2023-09-11 15:05:00,246.74,246.81,246.71,246.79,8418.0,243.5268,243.5959,243.4972,243.5761,8418.0
2023-09-11 15:10:00,246.79,246.98,246.79,246.93,7696.0,243.5761,243.7637,243.5761,243.7143,7696.0
2023-09-11 15:15:00,246.94,247.02,246.89,246.99,16632.0,243.7242,243.8031,243.6748,243.7735,16632.0
2023-09-11 15:20:00,247.01,247.16,247.01,247.15,22115.0,243.7933,243.9413,243.7933,243.9314,22115.0
2023-09-11 15:25:00,247.16,247.23,247.06,247.2,34038.0,243.9413,244.0104,243.8426,243.9808,34038.0
2023-09-11 15:30:00,247.18,247.21,247.04,247.16,37190.0,243.961,243.9907,243.8229,243.9413,37190.0
2023-09-11 15:35:00,247.15,247.15,247.01,247.09,23003.0,243.9314,243.9314,243.7933,243.8722,23003.0
2023-09-11 15:40:00,247.08,247.27,247.05,247.26,39857.0,243.8624,244.0499,243.8327,244.04,39857.0
2023-09-11 15:45:00,247.25,247.25,247.11,247.17,30957.0,244.0301,244.0301,243.892,243.9512,30957.0
2023-09-11 15:50:00,247.17,247.34,247.09,247.09,51954.0,243.9512,244.119,243.8722,243.8722,51954.0
2023-09-11 15:55:00,247.08,247.26,246.92,247.22,123983.0,243.8624,244.04,243.7044,244.0005,123983.0
2023-09-12 09:30:00,246.94,247.0,246.01,246.68,105862.0,243.7242,243.7834,242.8063,243.4676,105862.0
2023-09-12 09:35:00,246.7,246.91,246.47,246.52,18116.0,243.4873,243.6946,243.2603,243.3096,18116.0
2023-09-12 09:40:00,246.52,246.74,246.44,246.45,18538.0,243.3096,243.5268,243.2307,243.2406,18538.0
2023-09-12 09:45:00,246.46,246.69,246.32,246.36,13414.0,243.2504,243.4774,243.1122,243.1517,13414.0
2023-09-12 09:50:00,246.41,246.54,246.33,246.44,13140.0,243.2011,243.3294,243.1221,243.2307,13140.0
2023-09-12 09:55:00,246.47,246.54,246.39,246.48,7803.0,243.2603,243.3294,243.1813,243.2702,7803.0
2023-09-12 10:00:00,246.49,246.86,246.44,246.65,40405.0,243.28,243.6452,243.2307,243.438,40405.0
2023-09-12 10:05:00,246.67,246.68,246.47,246.68,26655.0,243.4577,243.4676,243.2603,243.4676,26655.0
2023-09-12 10:10:00,246.71,247.07,246.68,246.86,16143.0,243.4972,243.8525,243.4676,243.6452,16143.0
2023-09-12 10:15:00,246.86,247.27,246.85,247.21,18428.0,243.6452,244.0499,243.6353,243.9907,18428.0
2023-09-12 10:20:00,247.22,247.25,246.68,246.72,16629.0,244.0005,244.0301,243.4676,243.507,16629.0
2023-09-12 10:25:00,246.7,247.02,246.58,246.99,13198.0,243.4873,243.8031,243.3689,243.7735,13198.0
2023-09-12 10:30:00,246.97,247.22,246.88,247.06,16230.0,243.7538,244.0005,243.665,243.8426,16230.0
2023-09-12 10:35:00,247.1,247.13,246.97,247.09,11833.0,243.8821,243.9117,243.7538,243.8722,11833.0
2023-09-12 10:40:00,247.06,247.38,247.05,247.38,11973.0,243.8426,244.1584,243.8327,244.1584,11973.0
2023-09-12 10:45:00,247.31,247.34,247.16,247.2,10631.0,244.0894,244.119,243.9413,243.9808,10631.0
2023-09-12 10:50:00,247.18,247.25,247.08,247.14,8444.0,243.961,244.0301,243.8624,243.9216,8444.0
2023-09-12 10:55:00,247.14,247.2,246.99,247.06,13036.0,243.9216,243.9808,243.7735,243.8426,13036.0
2023-09-12 11:00:00,247.01,247.35,246.98,247.2,12110.0,243.7933,244.1288,243.7637,243.9808,12110.0
2023-09-12 11:05:00,247.19,247.19,246.71,246.89,16055.0,243.9709,243.9709,243.4972,243.6748,16055.0
2023-09-12 11:10:00,246.86,246.91,246.77,246.79,9902.0,243.6452,243.6946,243.5564,243.5761,9902.0
2023-09-12 11:15:00,246.82,246.92,246.69,246.75,10174.0,243.6057,243.7044,243.4774,243.5366,10174.0
2023-09-12 11:20:00,246.73,246.92,246.71,246.84,10158.0,243.5169,243.7044,243.4972,243.6255,10158.0
2023-09-12 11:25:00,246.85,246.92,246.79,246.9,13698.0,243.6353,243.7044,243.5761,243.6847,13698.0
2023-09-12 11:30:00,246.9,247.0,246.84,246.89,21711.0,243.6847,243.7834,243.6255,243.6748,21711.0
2023-09-12 11:35:00,246.87,246.92,246.82,246.84,7721.0,243.6551,243.7044,243.6057,243.6255,7721.0
2023-09-12 11:40:00,246.84,246.93,246.8,246.84,10014.0,243.6255,243.7143,243.586,243.6255,10014.0
2023-09-12 11:45:00,246.86,246.93,246.85,246.86,8951.0,243.6452,243.7143,243.6353,243.6452,8951.0
2023-09-12 11:50:00,246.88,246.95,246.83,246.9,8737.0,243.665,243.734,243.6156,243.6847,8737.0
2023-09-12 11:55:00,246.9,246.93,246.81,246.87,19770.0,243.6847,243.7143,243.5959,243.6551,19770.0
2023-09-12 12:00:00,246.88,247.07,246.88,246.95,23391.0,243.665,243.8525,243.665,243.734,23391.0
2023-09-12 12:05:00,246.93,246.99,246.9,246.95,11062.0,243.7143,243.7735,243.6847,243.734,11062.0
2023-09-12 12:10:00,246.95,247.12,246.89,247.0,8937.0,243.734,243.9018,243.6748,243.7834,8937.0
2023-09-12 12:15:00,247.0,247.21,246.99,247.06,18676.0,243.7834,243.9907,243.7735,243.8426,18676.0
2023-09-12 12:20:00,247.03,247.04,246.92,246.94,7911.0,243.813,243.8229,243.7044,243.7242,7911.0
2023-09-12 12:25:00,246.94,247.07,246.83,246.94,25564.0,243.7242,243.8525,243.6156,243.7242,25564.0
2023-09-12 12:30:00,246.94,246.97,246.89,246.97,3280.0,243.7242,243.7538,243.6748,243.7538,3280.0
2023-09-12 12:35:00,246.91,247.0,246.87,246.89,4265.0,243.6946,243.7834,243.6551,243.6748,4265.0
2023-09-12 12:40:00,246.86,246.99,246.86,246.98,6981.0,243.6452,243.7735,243.6452,243.7637,6981.0
2023-09-12 12:45:00,246.99,247.05,246.92,247.05,20799.0,243.7735,243.8327,243.7044,243.8327,20799.0
2023-09-12 12:50:00,247.06,247.06,246.97,246.97,11036.0,243.8426,243.8426,243.7538,243.7538,11036.0
2023-09-12 12:55:00,246.96,247.03,246.92,247.01,14616.0,243.7439,243.813,243.7044,243.7933,14616.0
2023-09-12 13:00:00,247.04,247.3,246.99,247.26,17278.0,243.8229,244.0795,243.7735,244.04,17278.0
2023-09-12 13:05:00,247.28,247.32,247.14,247.21,10953.0,244.0597,244.0992,243.9216,243.9907,10953.0
2023-09-12 13:10:00,247.27,247.4,247.27,247.31,7532.0,244.0499,244.1782,244.0499,244.0894,7532.0
2023-09-12 13:15:00,247.35,247.39,247.24,247.33,8787.0,244.1288,244.1683,244.0203,244.1091,8787.0
2023-09-12 13:20:00,247.35,247.75,247.29,247.74,19213.0,244.1288,244.5236,244.0696,244.5138,19213.0
2023-09-12 13:25:00,247.75,247.76,247.54,247.6,10328.0,244.5236,244.5335,244.3164,244.3756,10328.0
2023-09-12 13:30:00,247.61,247.68,247.57,247.61,12835.0,244.3855,244.4545,244.346,244.3855,12835.0
2023-09-12 13:35:00,247.61,247.64,247.46,247.57,22908.0,244.3855,244.4151,244.2374,244.346,22908.0
2023-09-12 13:40:00,247.59,247.62,247.37,247.39,22623.0,244.3657,244.3953,244.1486,244.1683,22623.0
2023-09-12 13:45:00,247.42,247.42,247.26,247.3,20302.0,244.1979,244.1979,244.04,244.0795,20302.0
2023-09-12 13:50:00,247.28,247.4,247.25,247.31,18810.0,244.0597,244.1782,244.0301,244.0894,18810.0
2023-09-12 13:55:00,247.27,247.42,247.19,247.32,15328.0,244.0499,244.1979,243.9709,244.0992,15328.0
2023-09-12 14:00:00,247.29,247.32,247.15,247.29,9649.0,244.0696,244.0992,243.9314,244.0696,9649.0
2023-09-12 14:05:00,247.29,247.4,247.24,247.4,20953.0,244.0696,244.1782,244.0203,244.1782,20953.0
2023-09-12 14:10:00,247.38,247.53,247.37,247.43,11320.0,244.1584,244.3065,244.1486,244.2078,11320.0
2023-09-12 14:15:00,247.43,247.54,247.43,247.5,13941.0,244.2078,244.3164,244.2078,244.2769,13941.0
2023-09-12 14:20:00,247.5,247.5,247.36,247.38,14582.0,244.2769,244.2769,244.1387,244.1584,14582.0
2023-09-12 14:25:00,247.37,247.47,247.33,247.41,9021.0,244.1486,244.2473,244.1091,244.1881,9021.0
2023-09-12 14:30:00,247.4,247.53,247.33,247.48,13594.0,244.1782,244.3065,244.1091,244.2571,13594.0
2023-09-12 14:35:00,247.46,247.55,247.43,247.54,13102.0,244.2374,244.3262,244.2078,244.3164,13102.0
2023-09-12 14:40:00,247.55,247.55,247.34,247.42,10536.0,244.3262,244.3262,244.119,244.1979,10536.0
2023-09-12 14:45:00,247.42,247.43,247.28,247.41,14978.0,244.1979,244.2078,244.0597,244.1881,14978.0
2023-09-12 14:50:00,247.4,247.41,247.07,247.08,22508.0,244.1782,244.1881,243.8525,243.8624,22508.0
2023-09-12 14:55:00,247.06,247.09,246.9,246.9,37914.0,243.8426,243.8722,243.6847,243.6847,37914.0
2023-09-12 15:00:00,246.88,246.97,246.77,246.81,13566.0,243.665,243.7538,243.5564,243.5959,13566.0
2023-09-12 15:05:00,246.81,247.01,246.67,246.94,30227.0,243.5959,243.7933,243.4577,243.7242,30227.0
2023-09-12 15:10:00,246.96,246.98,246.79,246.89,12068.0,243.7439,243.7637,243.5761,243.6748,12068.0
2023-09-12 15:15:00,246.9,246.93,246.81,246.84,17699.0,243.6847,243.7143,243.5959,243.6255,17699.0
2023-09-12 15:20:00,246.83,246.9,246.59,246.59,31712.0,243.6156,243.6847,243.3787,243.3787,31712.0
2023-09-12 15:25:00,246.59,246.82,246.59,246.8,30228.0,243.3787,243.6057,243.3787,243.586,30228.0
2023-09-12 15:30:00,246.83,247.01,246.76,246.98,31425.0,243.6156,243.7933,243.5465,243.7637,31425.0
2023-09-12 15:35:00,246.97,247.09,246.94,247.02,20435.0,243.7538,243.8722,243.7242,243.8031,20435.0
2023-09-12 15:40:00,247.0,247.22,247.0,247.21,27704.0,243.7834,244.0005,243.7834,243.9907,27704.0
2023-09-12 15:45:00,247.18,247.22,246.99,247.02,30112.0,243.961,244.0005,243.7735,243.8031,30112.0
2023-09-12 15:50:00,247.02,247.05,246.87,247.03,79762.0,243.8031,243.8327,243.6551,243.813,79762.0
2023-09-12 15:55:00,247.01,247.39,246.85,247.3,202265.0,243.7933,244.1683,243.6353,244.0795,202265.0
2023-09-13 09:30:00,247.15,247.5,246.61,247.49,101700.0,243.9314,244.2769,243.3985,244.267,101700.0
2023-09-13 09:35:00,247.5,247.52,247.1,247.4,31784.0,244.2769,244.2966,243.8821,244.1782,31784.0
2023-09-13 09:40:00,247.39,247.67,247.15,247.65,24594.0,244.1683,244.4447,243.9314,244.4249,24594.0
2023-09-13 09:45:00,247.68,248.38,247.61,248.18,70042.0,244.4545,245.1454,244.3855,244.948,70042.0
2023-09-13 09:50:00,248.18,248.28,247.83,248.16,25385.0,244.948,245.0467,244.6026,244.9283,25385.0
2023-09-13 09:55:00,248.18,248.49,248.06,248.47,29754.0,244.948,245.254,244.8296,245.2343,29754.0
2023-09-13 10:00:00,248.46,248.62,248.1,248.22,61820.0,245.2244,245.3823,244.8691,244.9875,61820.0
2023-09-13 10:05:00,248.21,248.61,248.14,248.49,48313.0,244.9776,245.3724,244.9085,245.254,48313.0
2023-09-13 10:10:00,248.48,248.63,248.24,248.25,37535.0,245.2441,245.3922,245.0072,245.0171,37535.0
2023-09-13 10:15:00,248.24,248.54,248.14,248.54,33517.0,245.0072,245.3033,244.9085,245.3033,33517.0
2023-09-13 10:20:00,248.53,248.8,248.43,248.74,51754.0,245.2935,245.56,245.1948,245.5007,51754.0
2023-09-13 10:25:00,248.72,249.07,248.67,249.0,75341.0,245.481,245.8264,245.4316,245.7573,75341.0
2023-09-13 10:30:00,249.0,249.13,248.9,249.12,43127.0,245.7573,245.8857,245.6587,245.8758,43127.0
2023-09-13 10:35:00,249.11,249.16,248.95,249.16,38741.0,245.8659,245.9153,245.708,245.9153,38741.0
2023-09-13 10:40:00,249.18,249.22,249.05,249.09,36986.0,245.935,245.9745,245.8067,245.8462,36986.0
2023-09-13 10:45:00,249.1,249.34,249.07,249.33,38967.0,245.856,246.0929,245.8264,246.0831,38967.0
2023-09-13 10:50:00,249.33,249.72,249.28,249.69,57205.0,246.0831,246.468,246.0337,246.4384,57205.0
2023-09-13 10:55:00,249.72,249.88,249.63,249.78,60097.0,246.468,246.6259,246.3791,246.5272,60097.0
2023-09-13 11:00:00,249.82,249.88,249.67,249.87,38007.0,246.5667,246.6259,246.4186,246.616,38007.0
2023-09-13 11:05:00,249.89,250.06,249.83,249.97,278446.0,246.6358,246.8035,246.5765,246.7147,278446.0
2023-09-13 11:10:00,249.99,250.06,249.43,249.43,37857.0,246.7345,246.8035,246.1817,246.1817,37857.0
2023-09-13 11:15:00,249.43,249.55,248.99,249.01,32908.0,246.1817,246.3002,245.7475,245.7672,32908.0
2023-09-13 11:20:00,248.97,249.0,248.82,248.91,20745.0,245.7277,245.7573,245.5797,245.6685,20745.0
2023-09-13 11:25:00,248.93,248.99,248.74,248.8,16647.0,245.6883,245.7475,245.5007,245.56,16647.0
2023-09-13 11:30:00,248.78,248.88,248.65,248.79,16990.0,245.5402,245.6389,245.4119,245.5501,16990.0
2023-09-13 11:35:00,248.78,248.89,248.66,248.66,20895.0,245.5402,245.6488,245.4218,245.4218,20895.0
2023-09-13 11:40:00,248.68,248.85,248.61,248.81,23696.0,245.4415,245.6093,245.3724,245.5698,23696.0
2023-09-13 11:45:00,248.85,249.05,248.8,248.99,15841.0,245.6093,245.8067,245.56,245.7475,15841.0
2023-09-13 11:50:00,248.95,248.99,248.62,248.71,17935.0,245.708,245.7475,245.3823,245.4711,17935.0
2023-09-13 11:55:00,248.73,248.76,248.55,248.73,23564.0,245.4909,245.5205,245.3132,245.4909,23564.0
2023-09-13 12:00:00,248.72,248.79,248.61,248.74,13504.0,245.481,245.5501,245.3724,245.5007,13504.0
2023-09-13 12:05:00,248.68,248.87,248.64,248.79,11432.0,245.4415,245.629,245.402,245.5501,11432.0
2023-09-13 12:10:00,248.81,248.81,248.66,248.68,19251.0,245.5698,245.5698,245.4218,245.4415,19251.0
2023-09-13 12:15:00,248.73,249.03,248.56,248.96,20883.0,245.4909,245.787,245.3231,245.7179,20883.0
2023-09-13 12:20:00,248.94,249.16,248.91,249.09,21975.0,245.6981,245.9153,245.6685,245.8462,21975.0
2023-09-13 12:25:00,249.08,249.27,249.03,249.06,25003.0,245.8363,246.0238,245.787,245.8166,25003.0
2023-09-13 12:30:00,249.08,249.12,248.85,248.98,11896.0,245.8363,245.8758,245.6093,245.7376,11896.0
2023-09-13 12:35:00,248.97,249.0,248.83,248.88,11850.0,245.7277,245.7573,245.5896,245.6389,11850.0
2023-09-13 12:40:00,248.87,248.87,248.67,248.67,11526.0,245.629,245.629,245.4316,245.4316,11526.0
2023-09-13 12:45:00,248.66,248.7,248.5,248.63,38454.0,245.4218,245.4613,245.2639,245.3922,38454.0
2023-09-13 12:50:00,248.62,248.74,248.54,248.7,12657.0,245.3823,245.5007,245.3033,245.4613,12657.0
2023-09-13 12:55:00,248.71,248.81,248.62,248.65,10341.0,245.4711,245.5698,245.3823,245.4119,10341.0
2023-09-13 13:00:00,248.66,248.82,248.66,248.72,6537.0,245.4218,245.5797,245.4218,245.481,6537.0
2023-09-13 13:05:00,248.72,248.83,248.7,248.75,8437.0,245.481,245.5896,245.4613,245.5106,8437.0
2023-09-13 13:10:00,248.74,248.8,248.64,248.75,13360.0,245.5007,245.56,245.402,245.5106,13360.0
2023-09-13 13:15:00,248.74,248.86,248.69,248.71,10609.0,245.5007,245.6192,245.4514,245.4711,10609.0
2023-09-13 13:20:00,248.7,248.82,248.62,248.82,5453.0,245.4613,245.5797,245.3823,245.5797,5453.0
2023-09-13 13:25:00,248.8,248.89,248.78,248.86,4805.0,245.56,245.6488,245.5402,245.6192,4805.0
2023-09-13 13:30:00,248.87,249.05,248.76,248.96,9134.0,245.629,245.8067,245.5205,245.7179,9134.0
2023-09-13 13:35:00,248.96,248.96,248.81,248.89,9987.0,245.7179,245.7179,245.5698,245.6488,9987.0
2023-09-13 13:40:00,248.86,248.92,248.82,248.92,5639.0,245.6192,245.6784,245.5797,245.6784,5639.0
2023-09-13 13:45:00,248.93,248.94,248.74,248.75,15008.0,245.6883,245.6981,245.5007,245.5106,15008.0
2023-09-13 13:50:00,248.75,248.75,248.63,248.67,17296.0,245.5106,245.5106,245.3922,245.4316,17296.0
2023-09-13 13:55:00,248.69,248.71,248.59,248.68,17511.0,245.4514,245.4711,245.3527,245.4415,17511.0
2023-09-13 14:00:00,248.68,248.73,248.58,248.58,11144.0,245.4415,245.4909,245.3428,245.3428,11144.0
2023-09-13 14:05:00,248.54,248.6,248.42,248.57,11808.0,245.3033,245.3626,245.1849,245.3329,11808.0
2023-09-13 14:10:00,248.56,248.67,248.49,248.51,14864.0,245.3231,245.4316,245.254,245.2737,14864.0
2023-09-13 14:15:00,248.55,248.59,248.35,248.41,17161.0,245.3132,245.3527,245.1158,245.175,17161.0
2023-09-13 14:20:00,248.4,248.44,248.3,248.36,12382.0,245.1652,245.2046,245.0665,245.1257,12382.0
2023-09-13 14:25:00,248.39,248.45,248.31,248.39,24608.0,245.1553,245.2145,245.0763,245.1553,24608.0
2023-09-13 14:30:00,248.41,248.42,248.28,248.28,26258.0,245.175,245.1849,245.0467,245.0467,26258.0
2023-09-13 14:35:00,248.27,248.36,248.18,248.33,19735.0,245.0369,245.1257,244.948,245.0961,19735.0
2023-09-13 14:40:00,248.37,248.39,248.17,248.2,16395.0,245.1356,245.1553,244.9382,244.9678,16395.0
2023-09-13 14:45:00,248.19,248.27,248.05,248.05,16816.0,244.9579,245.0369,244.8197,244.8197,16816.0
2023-09-13 14:50:00,248.05,248.08,247.61,247.62,26107.0,244.8197,244.8493,244.3855,244.3953,26107.0
2023-09-13 14:55:00,247.61,247.91,247.33,247.78,40402.0,244.3855,244.6815,244.1091,244.5532,40402.0
2023-09-13 15:00:00,247.82,247.86,247.56,247.56,26645.0,244.5927,244.6322,244.3361,244.3361,26645.0
2023-09-13 15:05:00,247.5,247.6,247.43,247.54,24539.0,244.2769,244.3756,244.2078,244.3164,24539.0
2023-09-13 15:10:00,247.52,247.61,247.4,247.44,28776.0,244.2966,244.3855,244.1782,244.2177,28776.0
2023-09-13 15:15:00,247.45,247.64,247.4,247.57,17627.0,244.2275,244.4151,244.1782,244.346,17627.0
2023-09-13 15:20:00,247.56,247.72,247.46,247.68,23482.0,244.3361,244.494,244.2374,244.4545,23482.0
2023-09-13 15:25:00,247.72,247.82,247.66,247.77,28222.0,244.494,244.5927,244.4348,244.5434,28222.0
2023-09-13 15:30:00,247.78,247.97,247.73,247.88,25955.0,244.5532,244.7408,244.5039,244.6519,25955.0
2023-09-13 15:35:00,247.86,248.01,247.74,247.75,46751.0,244.6322,244.7802,244.5138,244.5236,46751.0
2023-09-13 15:40:00,247.77,247.88,247.68,247.74,36335.0,244.5434,244.6519,244.4545,244.5138,36335.0
2023-09-13 15:45:00,247.72,247.8,247.65,247.74,32596.0,244.494,244.573,244.4249,244.5138,32596.0
2023-09-13 15:50:00,247.74,247.93,247.57,247.93,75853.0,244.5138,244.7013,244.346,244.7013,75853.0
2023-09-13 15:55:00,247.92,247.97,247.74,247.85,130239.0,244.6914,244.7408,244.5138,244.6223,130239.0
2023-09-14 09:30:00,245.0,245.54,239.6,240.0,948404.0,241.8094,242.3424,236.4798,236.8746,948404.0
2023-09-14 09:35:00,239.97,240.19,238.75,239.8,547612.0,236.8449,237.0621,235.6408,236.6772,547612.0
2023-09-14 09:40:00,239.8,241.31,239.64,241.3,335690.0,236.6772,238.1675,236.5192,238.1576,335690.0
2023-09-14 09:45:00,241.12,242.5,241.02,242.41,236442.0,237.98,239.342,237.8813,239.2532,236442.0
2023-09-14 09:50:00,242.34,242.63,240.58,240.76,252311.0,239.1841,239.4703,237.447,237.6247,252311.0
2023-09-14 09:55:00,240.71,241.16,240.43,241.11,104756.0,237.5753,238.0194,237.299,237.9701,104756.0
2023-09-14 10:00:00,241.12,241.72,240.94,241.69,108926.0,237.98,238.5722,237.8023,238.5425,108926.0
2023-09-14 10:05:00,241.72,242.03,241.53,242.02,93988.0,238.5722,238.8781,238.3846,238.8682,93988.0
2023-09-14 10:10:00,242.01,242.12,240.18,240.2,172440.0,238.8584,238.9669,237.0522,237.0719,172440.0
2023-09-14 10:15:00,240.15,240.6,239.84,240.24,158323.0,237.0226,237.4667,236.7166,237.1114,158323.0
2023-09-14 10:20:00,240.25,240.76,240.08,240.3,104971.0,237.1213,237.6247,236.9535,237.1706,104971.0
2023-09-14 10:25:00,240.29,240.29,239.86,240.12,127818.0,237.1608,237.1608,236.7364,236.993,127818.0
2023-09-14 10:30:00,240.15,240.38,239.93,240.32,120219.0,237.0226,237.2496,236.8055,237.1904,120219.0
2023-09-14 10:35:00,240.36,240.56,239.97,240.16,123776.0,237.2299,237.4273,236.8449,237.0325,123776.0
2023-09-14 10:40:00,240.21,240.27,239.33,239.46,130167.0,237.0818,237.141,236.2133,236.3416,130167.0
2023-09-14 10:45:00,239.43,240.21,239.34,240.18,106117.0,236.312,237.0818,236.2231,237.0522,106117.0
2023-09-14 10:50:00,240.19,240.82,240.15,240.67,74804.0,237.0621,237.6839,237.0226,237.5358,74804.0
2023-09-14 10:55:00,240.69,241.39,240.53,241.16,91394.0,237.5556,238.2465,237.3977,238.0194,91394.0
2023-09-14 11:00:00,241.22,241.7,241.16,241.49,67141.0,238.0787,238.5524,238.0194,238.3451,67141.0
2023-09-14 11:05:00,241.49,241.52,241.13,241.46,67241.0,238.3451,238.3748,237.9898,238.3155,67241.0
2023-09-14 11:10:00,241.47,241.47,241.13,241.18,47546.0,238.3254,238.3254,237.9898,238.0392,47546.0
2023-09-14 11:15:00,241.15,241.51,241.15,241.43,64597.0,238.0096,238.3649,238.0096,238.2859,64597.0
2023-09-14 11:20:00,241.45,241.82,241.43,241.76,63204.0,238.3057,238.6709,238.2859,238.6116,63204.0
2023-09-14 11:25:00,241.77,241.79,241.52,241.56,43169.0,238.6215,238.6412,238.3748,238.4142,43169.0
2023-09-14 11:30:00,241.55,241.58,241.32,241.34,46409.0,238.4044,238.434,238.1774,238.1971,46409.0
2023-09-14 11:35:00,241.34,241.77,241.34,241.64,43910.0,238.1971,238.6215,238.1971,238.4932,43910.0
2023-09-14 11:40:00,241.66,242.02,241.62,242.02,40232.0,238.5129,238.8682,238.4735,238.8682,40232.0
2023-09-14 11:45:00,242.01,242.08,241.86,241.87,52515.0,238.8584,238.9275,238.7103,238.7202,52515.0
2023-09-14 11:50:00,241.87,242.0,241.8,241.92,34094.0,238.7202,238.8485,238.6511,238.7695,34094.0
2023-09-14 11:55:00,241.9,242.06,241.71,241.82,43393.0,238.7498,238.9077,238.5623,238.6709,43393.0
2023-09-14 12:00:00,241.82,242.04,241.73,241.99,54302.0,238.6709,238.888,238.582,238.8386,54302.0
2023-09-14 12:05:00,241.96,242.08,241.83,241.93,40853.0,238.809,238.9275,238.6807,238.7794,40853.0
2023-09-14 12:10:00,241.94,241.97,241.76,241.88,29534.0,238.7893,238.8189,238.6116,238.7301,29534.0
2023-09-14 12:15:00,241.9,242.18,241.89,242.03,45078.0,238.7498,239.0262,238.7399,238.8781,45078.0
2023-09-14 12:20:00,242.03,242.07,241.89,242.01,47133.0,238.8781,238.9176,238.7399,238.8584,47133.0
2023-09-14 12:25:00,241.97,241.97,241.64,241.77,45263.0,238.8189,238.8189,238.4932,238.6215,45263.0
2023-09-14 12:30:00,241.75,241.97,241.72,241.81,45817.0,238.6018,238.8189,238.5722,238.661,45817.0
2023-09-14 12:35:00,241.83,241.87,241.69,241.75,62211.0,238.6807,238.7202,238.5425,238.6018,62211.0
2023-09-14 12:40:00,241.75,241.86,241.62,241.86,38793.0,238.6018,238.7103,238.4735,238.7103,38793.0
2023-09-14 12:45:00,241.87,242.01,241.75,241.83,24235.0,238.7202,238.8584,238.6018,238.6807,24235.0
2023-09-14 12:50:00,241.87,242.03,241.84,241.99,24289.0,238.7202,238.8781,238.6906,238.8386,24289.0
2023-09-14 12:55:00,241.97,241.97,241.7,241.71,34037.0,238.8189,238.8189,238.5524,238.5623,34037.0
2023-09-14 13:00:00,241.69,241.69,241.35,241.36,38878.0,238.5425,238.5425,238.207,238.2168,38878.0
2023-09-14 13:05:00,241.37,241.42,241.03,241.08,36232.0,238.2267,238.2761,237.8911,237.9405,36232.0
2023-09-14 13:10:00,241.08,241.08,240.73,240.73,45800.0,237.9405,237.9405,237.595,237.595,45800.0
2023-09-14 13:15:00,240.77,240.77,240.14,240.26,88817.0,237.6345,237.6345,237.0127,237.1312,88817.0
2023-09-14 13:20:00,240.28,240.53,240.01,240.53,58556.0,237.1509,237.3977,236.8844,237.3977,58556.0
2023-09-14 13:25:00,240.54,240.88,240.53,240.82,53622.0,237.4075,237.7431,237.3977,237.6839,53622.0
2023-09-14 13:30:00,240.82,241.28,240.8,241.22,47898.0,237.6839,238.1379,237.6641,238.0787,47898.0
2023-09-14 13:35:00,241.23,241.4,241.14,241.2,31613.0,238.0885,238.2563,237.9997,238.0589,31613.0
2023-09-14 13:40:00,241.19,241.27,241.12,241.21,19595.0,238.0491,238.128,237.98,238.0688,19595.0
2023-09-14 13:45:00,241.21,241.24,240.97,241.02,44383.0,238.0688,238.0984,237.8319,237.8813,44383.0
2023-09-14 13:50:00,241.03,241.09,240.94,241.04,32370.0,237.8911,237.9504,237.8023,237.901,32370.0
2023-09-14 13:55:00,241.09,241.24,240.98,241.02,42256.0,237.9504,238.0984,237.8418,237.8813,42256.0
2023-09-14 14:00:00,241.04,241.1,240.98,241.02,44784.0,237.901,237.9602,237.8418,237.8813,44784.0
2023-09-14 14:05:00,241.01,241.27,241.01,241.12,34771.0,237.8714,238.128,237.8714,237.98,34771.0
2023-09-14 14:10:00,241.13,241.17,240.96,241.04,19400.0,237.9898,238.0293,237.8221,237.901,19400.0
2023-09-14 14:15:00,241.05,241.32,241.05,241.08,36152.0,237.9109,238.1774,237.9109,237.9405,36152.0
2023-09-14 14:20:00,241.09,241.14,240.96,240.99,34999.0,237.9504,237.9997,237.8221,237.8517,34999.0
2023-09-14 14:25:00,240.99,241.14,240.96,241.02,48080.0,237.8517,237.9997,237.8221,237.8813,48080.0
2023-09-14 14:30:00,241.02,241.29,240.99,241.26,48743.0,237.8813,238.1478,237.8517,238.1181,48743.0
2023-09-14 14:35:00,241.28,241.44,241.24,241.43,26076.0,238.1379,238.2958,238.0984,238.2859,26076.0
2023-09-14 14:40:00,241.44,241.8,241.42,241.78,83983.0,238.2958,238.6511,238.2761,238.6314,83983.0
2023-09-14 14:45:00,241.79,242.07,241.76,241.99,32671.0,238.6412,238.9176,238.6116,238.8386,32671.0
2023-09-14 14:50:00,242.01,242.02,241.83,241.97,30674.0,238.8584,238.8682,238.6807,238.8189,30674.0
2023-09-14 14:55:00,241.96,242.09,241.87,241.96,49641.0,238.809,238.9373,238.7202,238.809,49641.0
2023-09-14 15:00:00,241.96,242.18,241.95,242.13,33244.0,238.809,239.0262,238.7992,238.9768,33244.0
2023-09-14 15:05:00,242.13,242.27,241.99,242.02,53713.0,238.9768,239.115,238.8386,238.8682,53713.0
2023-09-14 15:10:00,242.04,242.18,241.96,242.03,49244.0,238.888,239.0262,238.809,238.8781,49244.0
2023-09-14 15:15:00,242.04,242.06,241.91,242.01,50618.0,238.888,238.9077,238.7597,238.8584,50618.0
2023-09-14 15:20:00,242.0,242.1,241.97,242.0,45012.0,238.8485,238.9472,238.8189,238.8485,45012.0
2023-09-14 15:25:00,242.01,242.05,241.95,242.0,36505.0,238.8584,238.8979,238.7992,238.8485,36505.0
2023-09-14 15:30:00,242.0,242.06,241.88,241.9,105964.0,238.8485,238.9077,238.7301,238.7498,105964.0
2023-09-14 15:35:00,241.89,242.19,241.85,242.04,71867.0,238.7399,239.036,238.7005,238.888,71867.0
2023-09-14 15:40:00,242.0,242.14,241.98,242.13,65066.0,238.8485,238.9867,238.8288,238.9768,65066.0
2023-09-14 15:45:00,242.14,242.21,241.58,241.6,125140.0,238.9867,239.0558,238.434,238.4537,125140.0
2023-09-14 15:50:00,241.63,241.82,241.58,241.58,141204.0,238.4833,238.6709,238.434,238.434,141204.0
2023-09-14 15:55:00,241.59,241.64,241.41,241.53,380436.0,238.4438,238.4932,238.2662,238.3846,380436.0
2023-09-15 09:30:00,241.9,242.22,241.2,241.97,1522232.0,238.7498,239.0656,238.0589,238.8189,1522232.0
2023-09-15 09:35:00,241.92,242.24,241.69,242.22,82285.0,238.7695,239.0854,238.5425,239.0656,82285.0
2023-09-15 09:40:00,242.23,242.4,241.8,241.81,91886.0,239.0755,239.2433,238.6511,238.661,91886.0
2023-09-15 09:45:00,241.78,242.1,241.31,242.07,84595.0,238.6314,238.9472,238.1675,238.9176,84595.0
2023-09-15 09:50:00,242.04,242.68,241.91,242.68,87380.0,238.888,239.5197,238.7597,239.5197,87380.0
2023-09-15 09:55:00,242.67,242.92,242.45,242.88,72861.0,239.5098,239.7565,239.2926,239.717,72861.0
2023-09-15 10:00:00,242.97,243.57,242.87,243.25,68281.0,239.8059,240.3981,239.7072,240.0822,68281.0
2023-09-15 10:05:00,243.24,243.49,243.2,243.46,90030.0,240.0724,240.3191,240.0329,240.2895,90030.0
2023-09-15 10:10:00,243.46,243.84,243.3,243.73,58679.0,240.2895,240.6645,240.1316,240.556,58679.0
2023-09-15 10:15:00,243.72,243.95,243.55,243.94,50773.0,240.5461,240.7731,240.3783,240.7632,50773.0
2023-09-15 10:20:00,243.96,244.1,243.56,243.56,55285.0,240.783,240.9212,240.3882,240.3882,55285.0
2023-09-15 10:25:00,243.53,243.55,242.99,243.26,44976.0,240.3586,240.3783,239.8256,240.0921,44976.0
2023-09-15 10:30:00,243.32,243.33,242.94,243.01,40327.0,240.1513,240.1612,239.7763,239.8454,40327.0
2023-09-15 10:35:00,242.99,243.14,242.89,242.97,44680.0,239.8256,239.9737,239.7269,239.8059,44680.0
2023-09-15 10:40:00,242.97,243.01,242.84,242.92,29802.0,239.8059,239.8454,239.6776,239.7565,29802.0
2023-09-15 10:45:00,242.93,243.31,242.93,243.24,34287.0,239.7664,240.1414,239.7664,240.0724,34287.0
2023-09-15 10:50:00,243.23,243.3,242.94,243.07,22957.0,240.0625,240.1316,239.7763,239.9046,22957.0
2023-09-15 10:55:00,243.03,243.07,242.58,242.58,33933.0,239.8651,239.9046,239.421,239.421,33933.0
2023-09-15 11:00:00,242.6,242.63,242.25,242.27,43565.0,239.4407,239.4703,239.0953,239.115,43565.0
2023-09-15 11:05:00,242.29,242.48,242.18,242.44,53227.0,239.1347,239.3223,239.0262,239.2828,53227.0
2023-09-15 11:10:00,242.44,242.52,242.35,242.41,41901.0,239.2828,239.3617,239.1939,239.2532,41901.0
2023-09-15 11:15:00,242.41,242.49,242.32,242.44,51066.0,239.2532,239.3321,239.1643,239.2828,51066.0
2023-09-15 11:20:00,242.43,242.51,242.37,242.5,66130.0,239.2729,239.3519,239.2137,239.342,66130.0
2023-09-15 11:25:00,242.5,242.77,242.49,242.77,68652.0,239.342,239.6085,239.3321,239.6085,68652.0
2023-09-15 11:30:00,242.78,242.81,242.67,242.7,38159.0,239.6183,239.648,239.5098,239.5394,38159.0
2023-09-15 11:35:00,242.68,242.72,242.49,242.62,30624.0,239.5197,239.5591,239.3321,239.4604,30624.0
2023-09-15 11:40:00,242.62,242.76,242.56,242.58,31523.0,239.4604,239.5986,239.4012,239.421,31523.0
2023-09-15 11:45:00,242.57,242.57,242.16,242.18,23841.0,239.4111,239.4111,239.0064,239.0262,23841.0
2023-09-15 11:50:00,242.17,242.26,242.04,242.07,29044.0,239.0163,239.1051,238.888,238.9176,29044.0
2023-09-15 11:55:00,242.08,242.17,241.84,241.96,84421.0,238.9275,239.0163,238.6906,238.809,84421.0
2023-09-15 12:00:00,241.98,242.34,241.85,242.28,56236.0,238.8288,239.1841,238.7005,239.1249,56236.0
2023-09-15 12:05:00,242.3,242.5,242.25,242.27,26741.0,239.1446,239.342,239.0953,239.115,26741.0
2023-09-15 12:10:00,242.25,242.31,242.08,242.2,25924.0,239.0953,239.1545,238.9275,239.0459,25924.0
2023-09-15 12:15:00,242.21,242.28,242.08,242.18,24249.0,239.0558,239.1249,238.9275,239.0262,24249.0
2023-09-15 12:20:00,242.21,242.23,242.1,242.13,25876.0,239.0558,239.0755,238.9472,238.9768,25876.0
2023-09-15 12:25:00,242.13,242.17,241.95,242.01,78364.0,238.9768,239.0163,238.7992,238.8584,78364.0
2023-09-15 12:30:00,242.01,242.25,241.95,242.16,42125.0,238.8584,239.0953,238.7992,239.0064,42125.0
2023-09-15 12:35:00,242.16,242.16,242.02,242.08,34576.0,239.0064,239.0064,238.8682,238.9275,34576.0
2023-09-15 12:40:00,242.07,242.12,242.0,242.05,35038.0,238.9176,238.9669,238.8485,238.8979,35038.0
2023-09-15 12:45:00,242.05,242.05,241.91,242.04,29155.0,238.8979,238.8979,238.7597,238.888,29155.0
2023-09-15 12:50:00,242.02,242.04,241.85,241.87,23161.0,238.8682,238.888,238.7005,238.7202,23161.0
2023-09-15 12:55:00,241.85,241.88,241.69,241.83,21462.0,238.7005,238.7301,238.5425,238.6807,21462.0
2023-09-15 13:00:00,241.83,241.84,241.61,241.66,23344.0,238.6807,238.6906,238.4636,238.5129,23344.0
2023-09-15 13:05:00,241.65,241.66,241.45,241.45,30882.0,238.5031,238.5129,238.3057,238.3057,30882.0
2023-09-15 13:10:00,241.47,241.49,241.23,241.3,46834.0,238.3254,238.3451,238.0885,238.1576,46834.0
2023-09-15 13:15:00,241.3,241.36,241.13,241.17,33167.0,238.1576,238.2168,237.9898,238.0293,33167.0
2023-09-15 13:20:00,241.16,241.17,240.95,241.02,39543.0,238.0194,238.0293,237.8122,237.8813,39543.0
2023-09-15 13:25:00,241.02,241.14,240.89,240.96,31529.0,237.8813,237.9997,237.753,237.8221,31529.0
2023-09-15 13:30:00,240.93,241.12,240.75,241.11,24601.0,237.7924,237.98,237.6148,237.9701,24601.0
2023-09-15 13:35:00,241.12,241.65,241.08,241.65,41965.0,237.98,238.5031,237.9405,238.5031,41965.0
2023-09-15 13:40:00,241.67,242.05,241.59,241.9,44020.0,238.5228,238.8979,238.4438,238.7498,44020.0
2023-09-15 13:45:00,241.89,242.15,241.89,242.05,45536.0,238.7399,238.9966,238.7399,238.8979,45536.0
2023-09-15 13:50:00,242.04,242.1,241.83,241.97,28456.0,238.888,238.9472,238.6807,238.8189,28456.0
2023-09-15 13:55:00,241.97,241.98,241.77,241.85,23271.0,238.8189,238.8288,238.6215,238.7005,23271.0
2023-09-15 14:00:00,241.82,241.82,241.45,241.59,23313.0,238.6709,238.6709,238.3057,238.4438,23313.0
2023-09-15 14:05:00,241.59,241.6,241.33,241.42,31296.0,238.4438,238.4537,238.1872,238.2761,31296.0
2023-09-15 14:10:00,241.39,241.53,241.21,241.26,28600.0,238.2465,238.3846,238.0688,238.1181,28600.0
2023-09-15 14:15:00,241.26,241.37,241.18,241.24,21143.0,238.1181,238.2267,238.0392,238.0984,21143.0
2023-09-15 14:20:00,241.26,241.36,241.2,241.2,20471.0,238.1181,238.2168,238.0589,238.0589,20471.0
2023-09-15 14:25:00,241.2,241.24,241.03,241.1,21823.0,238.0589,238.0984,237.8911,237.9602,21823.0
2023-09-15 14:30:00,241.1,241.23,241.06,241.2,34504.0,237.9602,238.0885,237.9207,238.0589,34504.0
2023-09-15 14:35:00,241.22,241.25,241.07,241.13,25792.0,238.0787,238.1083,237.9306,237.9898,25792.0
2023-09-15 14:40:00,241.14,241.18,241.0,241.16,25156.0,237.9997,238.0392,237.8615,238.0194,25156.0
2023-09-15 14:45:00,241.2,241.21,241.1,241.18,25231.0,238.0589,238.0688,237.9602,238.0392,25231.0
2023-09-15 14:50:00,241.19,241.23,241.05,241.12,32796.0,238.0491,238.0885,237.9109,237.98,32796.0
2023-09-15 14:55:00,241.11,241.28,241.11,241.28,33398.0,237.9701,238.1379,237.9701,238.1379,33398.0
2023-09-15 15:00:00,241.27,241.29,240.87,240.88,27167.0,238.128,238.1478,237.7332,237.7431,27167.0
2023-09-15 15:05:00,240.88,240.89,240.48,240.52,71045.0,237.7431,237.753,237.3483,237.3878,71045.0
2023-09-15 15:10:00,240.53,240.74,240.43,240.65,43012.0,237.3977,237.6049,237.299,237.5161,43012.0
2023-09-15 15:15:00,240.64,240.8,240.58,240.69,46002.0,237.5062,237.6641,237.447,237.5556,46002.0
2023-09-15 15:20:00,240.69,240.69,240.44,240.44,50206.0,237.5556,237.5556,237.3088,237.3088,50206.0
2023-09-15 15:25:00,240.45,240.49,240.33,240.41,49962.0,237.3187,237.3582,237.2003,237.2792,49962.0
2023-09-15 15:30:00,240.41,240.76,240.4,240.49,66788.0,237.2792,237.6247,237.2693,237.3582,66788.0
2023-09-15 15:35:00,240.48,240.53,240.22,240.27,57916.0,237.3483,237.3977,237.0917,237.141,57916.0
2023-09-15 15:40:00,240.27,240.38,240.2,240.2,68968.0,237.141,237.2496,237.0719,237.0719,68968.0
2023-09-15 15:45:00,240.16,240.29,240.03,240.15,86046.0,237.0325,237.1608,236.9042,237.0226,86046.0
2023-09-15 15:50:00,240.23,240.61,240.08,240.43,171737.0,237.1016,237.4766,236.9535,237.299,171737.0
2023-09-15 15:55:00,240.45,240.98,240.31,240.96,383640.0,237.3187,237.8418,237.1805,237.8221,383640.0
2023-09-18 09:30:00,240.94,241.83,240.77,241.74,106490.0,237.8023,238.6807,237.6345,238.5919,106490.0
2023-09-18 09:35:00,241.74,242.34,241.46,242.06,42975.0,238.5919,239.1841,238.3155,238.9077,42975.0
2023-09-18 09:40:00,242.07,242.56,241.93,242.48,45643.0,238.9176,239.4012,238.7794,239.3223,45643.0
2023-09-18 09:45:00,242.46,242.8,242.33,242.55,27300.0,239.3025,239.6381,239.1742,239.3913,27300.0
2023-09-18 09:50:00,242.55,243.23,242.51,242.9,55941.0,239.3913,240.0625,239.3519,239.7368,55941.0
2023-09-18 09:55:00,242.96,243.05,242.71,242.91,42802.0,239.796,239.8848,239.5493,239.7467,42802.0
2023-09-18 10:00:00,242.91,243.06,242.4,242.44,38844.0,239.7467,239.8947,239.2433,239.2828,38844.0
2023-09-18 10:05:00,242.41,242.7,242.4,242.7,44269.0,239.2532,239.5394,239.2433,239.5394,44269.0
2023-09-18 10:10:00,242.71,242.84,242.51,242.51,33043.0,239.5493,239.6776,239.3519,239.3519,33043.0
2023-09-18 10:15:00,242.52,242.77,242.52,242.59,31397.0,239.3617,239.6085,239.3617,239.4308,31397.0
2023-09-18 10:20:00,242.6,243.0,242.57,242.8,95263.0,239.4407,239.8355,239.4111,239.6381,95263.0
2023-09-18 10:25:00,242.8,243.03,242.73,242.84,41753.0,239.6381,239.8651,239.569,239.6776,41753.0
2023-09-18 10:30:00,242.85,243.26,242.81,243.22,58175.0,239.6874,240.0921,239.648,240.0526,58175.0
2023-09-18 10:35:00,243.23,243.43,243.15,243.19,38860.0,240.0625,240.2599,239.9835,240.023,38860.0
2023-09-18 10:40:00,243.11,243.17,242.96,243.11,41853.0,239.9441,240.0033,239.796,239.9441,41853.0
2023-09-18 10:45:00,243.16,243.3,243.05,243.23,27779.0,239.9934,240.1316,239.8848,240.0625,27779.0
2023-09-18 10:50:00,243.21,243.39,243.11,243.33,23931.0,240.0427,240.2204,239.9441,240.1612,23931.0
2023-09-18 10:55:00,243.37,243.49,243.3,243.42,31214.0,240.2007,240.3191,240.1316,240.25,31214.0
2023-09-18 11:00:00,243.42,243.67,243.27,243.65,30631.0,240.25,240.4968,240.102,240.477,30631.0
2023-09-18 11:05:00,243.68,243.7,243.38,243.38,25782.0,240.5066,240.5264,240.2105,240.2105,25782.0
2023-09-18 11:10:00,243.38,243.42,243.1,243.15,21783.0,240.2105,240.25,239.9342,239.9835,21783.0
2023-09-18 11:15:00,243.18,243.41,243.12,243.37,20082.0,240.0131,240.2401,239.9539,240.2007,20082.0
2023-09-18 11:20:00,243.41,243.78,243.4,243.75,25822.0,240.2401,240.6053,240.2303,240.5757,25822.0
2023-09-18 11:25:00,243.74,243.86,243.72,243.82,38199.0,240.5658,240.6843,240.5461,240.6448,38199.0
2023-09-18 11:30:00,243.83,244.15,243.8,244.04,23810.0,240.6547,240.9705,240.6251,240.8619,23810.0
2023-09-18 11:35:00,244.08,244.18,244.02,244.14,16518.0,240.9014,241.0001,240.8422,240.9606,16518.0
2023-09-18 11:40:00,244.13,244.26,244.09,244.24,17475.0,240.9508,241.0791,240.9113,241.0593,17475.0
2023-09-18 11:45:00,244.25,244.29,244.15,244.28,16016.0,241.0692,241.1087,240.9705,241.0988,16016.0
2023-09-18 11:50:00,244.27,244.46,244.26,244.45,18774.0,241.0889,241.2765,241.0791,241.2666,18774.0
2023-09-18 11:55:00,244.45,244.65,244.37,244.39,24838.0,241.2666,241.464,241.1876,241.2074,24838.0
2023-09-18 12:00:00,244.38,244.51,244.29,244.49,10676.0,241.1975,241.3258,241.1087,241.3061,10676.0
2023-09-18 12:05:00,244.46,244.5,244.2,244.25,19056.0,241.2765,241.316,241.0199,241.0692,19056.0
2023-09-18 12:10:00,244.27,244.27,244.14,244.23,13854.0,241.0889,241.0889,240.9606,241.0495,13854.0
2023-09-18 12:15:00,244.23,244.37,244.15,244.32,12212.0,241.0495,241.1876,240.9705,241.1383,12212.0
2023-09-18 12:20:00,244.31,244.42,244.25,244.38,25217.0,241.1284,241.237,241.0692,241.1975,25217.0
2023-09-18 12:25:00,244.36,244.51,244.29,244.45,10600.0,241.1778,241.3258,241.1087,241.2666,10600.0
2023-09-18 12:30:00,244.49,244.75,244.49,244.73,19168.0,241.3061,241.5627,241.3061,241.543,19168.0
2023-09-18 12:35:00,244.74,244.92,244.73,244.85,17407.0,241.5528,241.7305,241.543,241.6614,17407.0
2023-09-18 12:40:00,244.86,244.87,244.63,244.63,15294.0,241.6713,241.6811,241.4443,241.4443,15294.0
2023-09-18 12:45:00,244.63,244.89,244.6,244.87,25282.0,241.4443,241.7009,241.4146,241.6811,25282.0
2023-09-18 12:50:00,244.88,245.05,244.86,245.02,25611.0,241.691,241.8588,241.6713,241.8292,25611.0
2023-09-18 12:55:00,245.02,245.05,244.91,245.0,30084.0,241.8292,241.8588,241.7206,241.8094,30084.0
2023-09-18 13:00:00,244.99,245.23,244.99,245.04,22837.0,241.7996,242.0364,241.7996,241.8489,22837.0
2023-09-18 13:05:00,245.04,245.08,244.96,245.06,14475.0,241.8489,241.8884,241.77,241.8687,14475.0
2023-09-18 13:10:00,245.05,245.1,244.96,245.04,19009.0,241.8588,241.9081,241.77,241.8489,19009.0
2023-09-18 13:15:00,245.03,245.04,244.85,245.02,25582.0,241.839,241.8489,241.6614,241.8292,25582.0
2023-09-18 13:20:00,245.0,245.12,244.95,244.98,24736.0,241.8094,241.9279,241.7601,241.7897,24736.0
2023-09-18 13:25:00,244.98,244.98,244.82,244.84,29754.0,241.7897,241.7897,241.6318,241.6515,29754.0
2023-09-18 13:30:00,244.85,245.16,244.82,245.15,24365.0,241.6614,241.9674,241.6318,241.9575,24365.0
2023-09-18 13:35:00,245.15,245.18,245.09,245.09,20186.0,241.9575,241.9871,241.8983,241.8983,20186.0
2023-09-18 13:40:00,245.09,245.18,245.01,245.15,30089.0,241.8983,241.9871,241.8193,241.9575,30089.0
2023-09-18 13:45:00,245.15,245.19,245.08,245.14,17789.0,241.9575,241.997,241.8884,241.9476,17789.0
2023-09-18 13:50:00,245.15,245.17,245.01,245.05,30037.0,241.9575,241.9772,241.8193,241.8588,30037.0
2023-09-18 13:55:00,245.05,245.1,244.96,245.03,17353.0,241.8588,241.9081,241.77,241.839,17353.0
2023-09-18 14:00:00,245.03,245.08,244.84,244.84,34747.0,241.839,241.8884,241.6515,241.6515,34747.0
2023-09-18 14:05:00,244.83,245.01,244.72,244.97,28237.0,241.6417,241.8193,241.5331,241.7798,28237.0
2023-09-18 14:10:00,245.0,245.02,244.93,245.01,21259.0,241.8094,241.8292,241.7404,241.8193,21259.0
2023-09-18 14:15:00,245.01,245.08,244.97,244.97,14635.0,241.8193,241.8884,241.7798,241.7798,14635.0
2023-09-18 14:20:00,244.98,245.13,244.96,245.01,16521.0,241.7897,241.9377,241.77,241.8193,16521.0
2023-09-18 14:25:00,245.0,245.0,244.8,244.86,21463.0,241.8094,241.8094,241.612,241.6713,21463.0
2023-09-18 14:30:00,244.86,244.98,244.85,244.98,15733.0,241.6713,241.7897,241.6614,241.7897,15733.0
2023-09-18 14:35:00,244.99,245.04,244.93,244.99,17500.0,241.7996,241.8489,241.7404,241.7996,17500.0
2023-09-18 14:40:00,244.99,245.04,244.96,244.98,17677.0,241.7996,241.8489,241.77,241.7897,17677.0
2023-09-18 14:45:00,245.0,245.0,244.9,244.93,15563.0,241.8094,241.8094,241.7107,241.7404,15563.0
2023-09-18 14:50:00,244.93,244.93,244.61,244.62,15921.0,241.7404,241.7404,241.4245,241.4344,15921.0
2023-09-18 14:55:00,244.62,244.86,244.55,244.81,27163.0,241.4344,241.6713,241.3653,241.6219,27163.0
2023-09-18 15:00:00,244.81,244.82,244.57,244.64,20948.0,241.6219,241.6318,241.385,241.4541,20948.0
2023-09-18 15:05:00,244.64,244.85,244.6,244.84,21383.0,241.4541,241.6614,241.4146,241.6515,21383.0
2023-09-18 15:10:00,244.84,244.84,244.6,244.65,17796.0,241.6515,241.6515,241.4146,241.464,17796.0
2023-09-18 15:15:00,244.66,244.77,244.61,244.64,23445.0,241.4739,241.5824,241.4245,241.4541,23445.0
2023-09-18 15:20:00,244.64,244.77,244.58,244.58,26278.0,241.4541,241.5824,241.3949,241.3949,26278.0
2023-09-18 15:25:00,244.59,244.75,244.58,244.74,25680.0,241.4048,241.5627,241.3949,241.5528,25680.0
2023-09-18 15:30:00,244.72,244.72,244.49,244.51,37456.0,241.5331,241.5331,241.3061,241.3258,37456.0
2023-09-18 15:35:00,244.5,244.62,244.49,244.59,44575.0,241.316,241.4344,241.3061,241.4048,44575.0
2023-09-18 15:40:00,244.58,244.7,244.46,244.5,50884.0,241.3949,241.5133,241.2765,241.316,50884.0
2023-09-18 15:45:00,244.49,244.51,244.29,244.4,64402.0,241.3061,241.3258,241.1087,241.2173,64402.0
2023-09-18 15:50:00,244.4,244.59,244.39,244.47,79963.0,241.2173,241.4048,241.2074,241.2863,79963.0
2023-09-18 15:55:00,244.45,244.77,244.45,244.63,199252.0,241.2666,241.5824,241.2666,241.4443,199252.0
2023-09-19 09:30:00,245.0,245.12,244.17,244.61,121295.0,241.8094,241.9279,240.9902,241.4245,121295.0
2023-09-19 09:35:00,244.56,244.7,244.36,244.45,49657.0,241.3752,241.5133,241.1778,241.2666,49657.0
2023-09-19 09:40:00,244.42,244.47,243.64,243.67,52846.0,241.237,241.2863,240.4672,240.4968,52846.0
2023-09-19 09:45:00,243.73,244.02,243.57,243.73,53503.0,240.556,240.8422,240.3981,240.556,53503.0
2023-09-19 09:50:00,243.68,244.0,243.59,243.99,38721.0,240.5066,240.8225,240.4178,240.8126,38721.0
2023-09-19 09:55:00,243.93,244.14,243.65,243.73,27527.0,240.7534,240.9606,240.477,240.556,27527.0
2023-09-19 10:00:00,243.79,243.84,243.12,243.19,66385.0,240.6152,240.6645,239.9539,240.023,66385.0
2023-09-19 10:05:00,243.19,243.22,242.78,242.79,118891.0,240.023,240.0526,239.6183,239.6282,118891.0
2023-09-19 10:10:00,242.8,242.87,242.07,242.07,109001.0,239.6381,239.7072,238.9176,238.9176,109001.0
2023-09-19 10:15:00,242.08,242.11,241.48,241.56,127945.0,238.9275,238.9571,238.3353,238.4142,127945.0
2023-09-19 10:20:00,241.58,242.31,241.46,242.09,112202.0,238.434,239.1545,238.3155,238.9373,112202.0
2023-09-19 10:25:00,242.1,242.42,242.1,242.42,47577.0,238.9472,239.263,238.9472,239.263,47577.0
2023-09-19 10:30:00,242.43,242.45,241.84,241.96,36255.0,239.2729,239.2926,238.6906,238.809,36255.0
2023-09-19 10:35:00,241.97,242.45,241.97,242.26,26763.0,238.8189,239.2926,238.8189,239.1051,26763.0
2023-09-19 10:40:00,242.29,242.29,241.91,242.11,29272.0,239.1347,239.1347,238.7597,238.9571,29272.0
2023-09-19 10:45:00,242.11,242.48,242.11,242.42,61801.0,238.9571,239.3223,238.9571,239.263,61801.0
2023-09-19 10:50:00,242.41,242.72,242.28,242.63,27743.0,239.2532,239.5591,239.1249,239.4703,27743.0
2023-09-19 10:55:00,242.64,242.88,242.6,242.73,25653.0,239.4802,239.717,239.4407,239.569,25653.0
2023-09-19 11:00:00,242.72,242.92,242.65,242.88,14854.0,239.5591,239.7565,239.49,239.717,14854.0
2023-09-19 11:05:00,242.88,242.93,242.71,242.93,13650.0,239.717,239.7664,239.5493,239.7664,13650.0
2023-09-19 11:10:00,242.92,243.09,242.76,243.04,22173.0,239.7565,239.9243,239.5986,239.875,22173.0
2023-09-19 11:15:00,243.01,243.02,242.6,242.6,14496.0,239.8454,239.8552,239.4407,239.4407,14496.0
2023-09-19 11:20:00,242.6,242.71,242.41,242.41,20953.0,239.4407,239.5493,239.2532,239.2532,20953.0
2023-09-19 11:25:00,242.41,242.66,242.4,242.59,13828.0,239.2532,239.4999,239.2433,239.4308,13828.0
2023-09-19 11:30:00,242.59,242.6,242.26,242.27,26512.0,239.4308,239.4407,239.1051,239.115,26512.0
2023-09-19 11:35:00,242.27,242.48,242.21,242.37,18899.0,239.115,239.3223,239.0558,239.2137,18899.0
2023-09-19 11:40:00,242.39,242.41,242.17,242.23,13947.0,239.2334,239.2532,239.0163,239.0755,13947.0
2023-09-19 11:45:00,242.23,242.23,242.07,242.21,17189.0,239.0755,239.0755,238.9176,239.0558,17189.0
2023-09-19 11:50:00,242.17,242.28,242.08,242.14,16472.0,239.0163,239.1249,238.9275,238.9867,16472.0
2023-09-19 11:55:00,242.1,242.27,242.07,242.19,13565.0,238.9472,239.115,238.9176,239.036,13565.0
2023-09-19 12:00:00,242.17,242.27,242.17,242.24,13757.0,239.0163,239.115,239.0163,239.0854,13757.0
2023-09-19 12:05:00,242.25,242.28,242.05,242.09,17841.0,239.0953,239.1249,238.8979,238.9373,17841.0
2023-09-19 12:10:00,242.09,242.2,242.04,242.18,16648.0,238.9373,239.0459,238.888,239.0262,16648.0
2023-09-19 12:15:00,242.18,242.45,242.14,242.44,12600.0,239.0262,239.2926,238.9867,239.2828,12600.0
2023-09-19 12:20:00,242.43,242.49,242.33,242.48,9935.0,239.2729,239.3321,239.1742,239.3223,9935.0
2023-09-19 12:25:00,242.49,242.6,242.34,242.35,23016.0,239.3321,239.4407,239.1841,239.1939,23016.0
2023-09-19 12:30:00,242.33,242.33,241.98,242.13,27394.0,239.1742,239.1742,238.8288,238.9768,27394.0
2023-09-19 12:35:00,242.14,242.14,241.81,241.84,26928.0,238.9867,238.9867,238.661,238.6906,26928.0
2023-09-19 12:40:00,241.87,241.91,241.77,241.81,19743.0,238.7202,238.7597,238.6215,238.661,19743.0
2023-09-19 12:45:00,241.81,241.89,241.53,241.6,37762.0,238.661,238.7399,238.3846,238.4537,37762.0
2023-09-19 12:50:00,241.61,241.87,241.55,241.87,27728.0,238.4636,238.7202,238.4044,238.7202,27728.0
2023-09-19 12:55:00,241.91,241.94,241.8,241.9,15801.0,238.7597,238.7893,238.6511,238.7498,15801.0
2023-09-19 13:00:00,241.89,242.23,241.82,242.15,20317.0,238.7399,239.0755,238.6709,238.9966,20317.0
2023-09-19 13:05:00,242.14,242.27,242.03,242.22,11490.0,238.9867,239.115,238.8781,239.0656,11490.0
2023-09-19 13:10:00,242.19,242.28,242.18,242.27,13537.0,239.036,239.1249,239.0262,239.115,13537.0
2023-09-19 13:15:00,242.29,242.55,242.28,242.48,15446.0,239.1347,239.3913,239.1249,239.3223,15446.0
2023-09-19 13:20:00,242.46,242.65,242.35,242.36,9209.0,239.3025,239.49,239.1939,239.2038,9209.0
2023-09-19 13:25:00,242.37,242.51,242.36,242.47,12359.0,239.2137,239.3519,239.2038,239.3124,12359.0
2023-09-19 13:30:00,242.49,242.63,242.48,242.56,14770.0,239.3321,239.4703,239.3223,239.4012,14770.0
2023-09-19 13:35:00,242.56,242.78,242.55,242.76,10721.0,239.4012,239.6183,239.3913,239.5986,10721.0
2023-09-19 13:40:00,242.78,242.82,242.46,242.47,17003.0,239.6183,239.6578,239.3025,239.3124,17003.0
2023-09-19 13:45:00,242.5,243.02,242.48,242.91,40683.0,239.342,239.8552,239.3223,239.7467,40683.0
2023-09-19 13:50:00,242.91,242.94,242.76,242.89,11439.0,239.7467,239.7763,239.5986,239.7269,11439.0
2023-09-19 13:55:00,242.96,243.02,242.68,242.8,38318.0,239.796,239.8552,239.5197,239.6381,38318.0
2023-09-19 14:00:00,242.83,242.93,242.75,242.88,6296.0,239.6677,239.7664,239.5887,239.717,6296.0
2023-09-19 14:05:00,242.88,242.88,242.71,242.75,12696.0,239.717,239.717,239.5493,239.5887,12696.0
2023-09-19 14:10:00,242.77,242.82,242.67,242.78,9751.0,239.6085,239.6578,239.5098,239.6183,9751.0
2023-09-19 14:15:00,242.77,242.92,242.7,242.83,12953.0,239.6085,239.7565,239.5394,239.6677,12953.0
2023-09-19 14:20:00,242.89,242.98,242.85,242.9,13200.0,239.7269,239.8157,239.6874,239.7368,13200.0
2023-09-19 14:25:00,242.92,242.98,242.89,242.98,11451.0,239.7565,239.8157,239.7269,239.8157,11451.0
2023-09-19 14:30:00,242.97,243.11,242.97,243.1,19764.0,239.8059,239.9441,239.8059,239.9342,19764.0
2023-09-19 14:35:00,243.11,243.53,243.1,243.21,47573.0,239.9441,240.3586,239.9342,240.0427,47573.0
2023-09-19 14:40:00,243.21,243.41,243.18,243.34,22561.0,240.0427,240.2401,240.0131,240.1711,22561.0
2023-09-19 14:45:00,243.35,243.48,243.35,243.46,15420.0,240.1809,240.3092,240.1809,240.2895,15420.0
2023-09-19 14:50:00,243.43,243.46,243.17,243.28,43104.0,240.2599,240.2895,240.0033,240.1118,43104.0
2023-09-19 14:55:00,243.28,243.39,243.17,243.17,23239.0,240.1118,240.2204,240.0033,240.0033,23239.0
2023-09-19 15:00:00,243.16,243.22,243.06,243.1,30191.0,239.9934,240.0526,239.8947,239.9342,30191.0
2023-09-19 15:05:00,243.1,243.12,242.96,242.98,31751.0,239.9342,239.9539,239.796,239.8157,31751.0
2023-09-19 15:10:00,242.97,243.14,242.97,243.11,22545.0,239.8059,239.9737,239.8059,239.9441,22545.0
2023-09-19 15:15:00,243.15,243.23,242.96,243.2,36387.0,239.9835,240.0625,239.796,240.0329,36387.0
2023-09-19 15:20:00,243.24,243.41,243.17,243.41,30680.0,240.0724,240.2401,240.0033,240.2401,30680.0
2023-09-19 15:25:00,243.44,243.65,243.43,243.55,38039.0,240.2698,240.477,240.2599,240.3783,38039.0
2023-09-19 15:30:00,243.55,243.59,243.36,243.52,49118.0,240.3783,240.4178,240.1908,240.3487,49118.0
2023-09-19 15:35:00,243.51,243.68,243.47,243.67,43064.0,240.3388,240.5066,240.2994,240.4968,43064.0
2023-09-19 15:40:00,243.68,243.89,243.62,243.89,40009.0,240.5066,240.7139,240.4474,240.7139,40009.0
2023-09-19 15:45:00,243.9,243.98,243.63,243.63,28662.0,240.7238,240.8027,240.4573,240.4573,28662.0
2023-09-19 15:50:00,243.62,243.85,243.56,243.71,63185.0,240.4474,240.6744,240.3882,240.5362,63185.0
2023-09-19 15:55:00,243.73,243.87,243.5,243.6,149877.0,240.556,240.6942,240.329,240.4277,149877.0
2023-09-20 09:30:00,243.63,243.81,243.02,243.53,85804.0,240.4573,240.6349,239.8552,240.3586,85804.0
2023-09-20 09:35:00,243.54,244.15,243.54,243.99,29781.0,240.3685,240.9705,240.3685,240.8126,29781.0
2023-09-20 09:40:00,243.99,244.03,243.53,243.77,20718.0,240.8126,240.8521,240.3586,240.5955,20718.0
2023-09-20 09:45:00,243.77,244.22,243.75,244.09,23964.0,240.5955,241.0396,240.5757,240.9113,23964.0
2023-09-20 09:50:00,244.09,244.26,244.02,244.23,25418.0,240.9113,241.0791,240.8422,241.0495,25418.0
2023-09-20 09:55:00,244.27,244.35,244.01,244.02,29305.0,241.0889,241.1679,240.8323,240.8422,29305.0
2023-09-20 10:00:00,244.03,244.4,243.9,244.2,34939.0,240.8521,241.2173,240.7238,241.0199,34939.0
2023-09-20 10:05:00,244.2,244.47,244.12,244.42,59644.0,241.0199,241.2863,240.9409,241.237,59644.0
2023-09-20 10:10:00,244.42,244.53,243.82,243.82,18845.0,241.237,241.3456,240.6448,240.6448,18845.0
2023-09-20 10:15:00,243.85,244.05,243.81,243.95,21034.0,240.6744,240.8718,240.6349,240.7731,21034.0
2023-09-20 10:20:00,243.92,244.11,243.87,244.09,21251.0,240.7435,240.931,240.6942,240.9113,21251.0
2023-09-20 10:25:00,244.11,244.17,243.96,244.02,17597.0,240.931,240.9902,240.783,240.8422,17597.0
2023-09-20 10:30:00,244.0,244.19,243.94,244.14,24088.0,240.8225,241.01,240.7632,240.9606,24088.0
2023-09-20 10:35:00,244.1,244.22,243.9,243.94,24578.0,240.9212,241.0396,240.7238,240.7632,24578.0
2023-09-20 10:40:00,243.92,243.99,243.84,243.97,20169.0,240.7435,240.8126,240.6645,240.7929,20169.0
2023-09-20 10:45:00,243.98,244.09,243.93,243.98,27871.0,240.8027,240.9113,240.7534,240.8027,27871.0
2023-09-20 10:50:00,243.95,244.12,243.95,244.05,32702.0,240.7731,240.9409,240.7731,240.8718,32702.0
2023-09-20 10:55:00,244.08,244.23,243.93,243.99,27784.0,240.9014,241.0495,240.7534,240.8126,27784.0
2023-09-20 11:00:00,243.99,244.21,243.96,243.99,20967.0,240.8126,241.0297,240.783,240.8126,20967.0
2023-09-20 11:05:00,243.98,244.24,243.94,244.22,24020.0,240.8027,241.0593,240.7632,241.0396,24020.0
2023-09-20 11:10:00,244.24,244.31,244.03,244.14,40411.0,241.0593,241.1284,240.8521,240.9606,40411.0
2023-09-20 11:15:00,244.12,244.16,243.92,243.95,30247.0,240.9409,240.9804,240.7435,240.7731,30247.0
2023-09-20 11:20:00,243.94,244.06,243.91,244.0,17138.0,240.7632,240.8817,240.7336,240.8225,17138.0
2023-09-20 11:25:00,243.99,244.04,243.94,243.96,23338.0,240.8126,240.8619,240.7632,240.783,23338.0
2023-09-20 11:30:00,243.97,243.99,243.8,243.87,50455.0,240.7929,240.8126,240.6251,240.6942,50455.0
2023-09-20 11:35:00,243.89,243.96,243.67,243.68,38704.0,240.7139,240.783,240.4968,240.5066,38704.0
2023-09-20 11:40:00,243.62,243.65,243.16,243.24,40857.0,240.4474,240.477,239.9934,240.0724,40857.0
2023-09-20 11:45:00,243.21,243.56,243.19,243.56,23323.0,240.0427,240.3882,240.023,240.3882,23323.0
2023-09-20 11:50:00,243.55,243.56,243.33,243.36,20401.0,240.3783,240.3882,240.1612,240.1908,20401.0
2023-09-20 11:55:00,243.37,243.51,243.28,243.51,24441.0,240.2007,240.3388,240.1118,240.3388,24441.0
2023-09-20 12:00:00,243.52,243.62,243.47,243.47,19858.0,240.3487,240.4474,240.2994,240.2994,19858.0
2023-09-20 12:05:00,243.46,243.6,243.46,243.56,25690.0,240.2895,240.4277,240.2895,240.3882,25690.0
2023-09-20 12:10:00,243.58,243.9,243.57,243.86,28336.0,240.4079,240.7238,240.3981,240.6843,28336.0
2023-09-20 12:15:00,243.86,243.87,243.74,243.79,27959.0,240.6843,240.6942,240.5658,240.6152,27959.0
2023-09-20 12:20:00,243.78,243.82,243.73,243.74,34026.0,240.6053,240.6448,240.556,240.5658,34026.0
2023-09-20 12:25:00,243.74,243.77,243.62,243.73,29710.0,240.5658,240.5955,240.4474,240.556,29710.0
2023-09-20 12:30:00,243.74,243.86,243.73,243.75,17376.0,240.5658,240.6843,240.556,240.5757,17376.0
2023-09-20 12:35:00,243.75,243.92,243.72,243.92,24019.0,240.5757,240.7435,240.5461,240.7435,24019.0
2023-09-20 12:40:00,243.91,243.91,243.73,243.76,13434.0,240.7336,240.7336,240.556,240.5856,13434.0
2023-09-20 12:45:00,243.77,243.92,243.73,243.91,19810.0,240.5955,240.7435,240.556,240.7336,19810.0
2023-09-20 12:50:00,243.9,243.97,243.88,243.88,19059.0,240.7238,240.7929,240.704,240.704,19059.0
2023-09-20 12:55:00,243.87,243.95,243.86,243.88,19352.0,240.6942,240.7731,240.6843,240.704,19352.0
2023-09-20 13:00:00,243.87,243.88,243.74,243.74,12862.0,240.6942,240.704,240.5658,240.5658,12862.0
2023-09-20 13:05:00,243.76,243.93,243.71,243.93,12953.0,240.5856,240.7534,240.5362,240.7534,12953.0
2023-09-20 13:10:00,243.94,243.95,243.85,243.89,16961.0,240.7632,240.7731,240.6744,240.7139,16961.0
2023-09-20 13:15:00,243.89,244.06,243.88,244.03,18084.0,240.7139,240.8817,240.704,240.8521,18084.0
2023-09-20 13:20:00,244.01,244.02,243.8,243.9,49004.0,240.8323,240.8422,240.6251,240.7238,49004.0
2023-09-20 13:25:00,243.9,243.92,243.75,243.75,16488.0,240.7238,240.7435,240.5757,240.5757,16488.0
2023-09-20 13:30:00,243.7,243.82,243.62,243.79,24905.0,240.5264,240.6448,240.4474,240.6152,24905.0
2023-09-20 13:35:00,243.77,243.82,243.71,243.71,11417.0,240.5955,240.6448,240.5362,240.5362,11417.0
2023-09-20 13:40:00,243.69,243.76,243.6,243.69,24416.0,240.5165,240.5856,240.4277,240.5165,24416.0
2023-09-20 13:45:00,243.69,243.77,243.64,243.75,18905.0,240.5165,240.5955,240.4672,240.5757,18905.0
2023-09-20 13:50:00,243.75,243.99,243.74,243.99,30715.0,240.5757,240.8126,240.5658,240.8126,30715.0
2023-09-20 13:55:00,243.98,243.99,243.88,243.93,14362.0,240.8027,240.8126,240.704,240.7534,14362.0
2023-09-20 14:00:00,243.93,243.93,242.96,243.21,75287.0,240.7534,240.7534,239.796,240.0427,75287.0
2023-09-20 14:05:00,243.17,243.34,242.89,243.06,54439.0,240.0033,240.1711,239.7269,239.8947,54439.0
2023-09-20 14:10:00,243.05,243.6,242.92,243.43,24443.0,239.8848,240.4277,239.7565,240.2599,24443.0
2023-09-20 14:15:00,243.38,243.68,243.36,243.64,21132.0,240.2105,240.5066,240.1908,240.4672,21132.0
2023-09-20 14:20:00,243.64,243.8,243.56,243.76,25208.0,240.4672,240.6251,240.3882,240.5856,25208.0
2023-09-20 14:25:00,243.75,243.78,243.47,243.58,31783.0,240.5757,240.6053,240.2994,240.4079,31783.0
2023-09-20 14:30:00,243.53,243.98,243.43,243.62,45360.0,240.3586,240.8027,240.2599,240.4474,45360.0
2023-09-20 14:35:00,243.59,243.92,243.55,243.58,40421.0,240.4178,240.7435,240.3783,240.4079,40421.0
2023-09-20 14:40:00,243.58,243.7,243.29,243.54,42609.0,240.4079,240.5264,240.1217,240.3685,42609.0
2023-09-20 14:45:00,243.56,243.62,243.25,243.27,48407.0,240.3882,240.4474,240.0822,240.102,48407.0
2023-09-20 14:50:00,243.25,243.25,242.76,243.03,39243.0,240.0822,240.0822,239.5986,239.8651,39243.0
2023-09-20 14:55:00,242.98,243.24,242.89,242.92,32927.0,239.8157,240.0724,239.7269,239.7565,32927.0
2023-09-20 15:00:00,242.92,243.17,242.81,243.05,40899.0,239.7565,240.0033,239.648,239.8848,40899.0
2023-09-20 15:05:00,243.11,243.18,242.8,242.94,24842.0,239.9441,240.0131,239.6381,239.7763,24842.0
2023-09-20 15:10:00,242.94,243.0,242.67,242.8,27518.0,239.7763,239.8355,239.5098,239.6381,27518.0
2023-09-20 15:15:00,242.77,242.8,242.46,242.56,29900.0,239.6085,239.6381,239.3025,239.4012,29900.0
2023-09-20 15:20:00,242.55,242.76,242.46,242.75,22734.0,239.3913,239.5986,239.3025,239.5887,22734.0
2023-09-20 15:25:00,242.74,242.87,242.67,242.8,29717.0,239.5789,239.7072,239.5098,239.6381,29717.0
2023-09-20 15:30:00,242.82,242.82,241.99,242.05,49423.0,239.6578,239.6578,238.8386,238.8979,49423.0
2023-09-20 15:35:00,242.02,242.21,241.8,241.93,65539.0,238.8682,239.0558,238.6511,238.7794,65539.0
2023-09-20 15:40:00,241.92,242.07,241.9,241.92,55104.0,238.7695,238.9176,238.7498,238.7695,55104.0
2023-09-20 15:45:00,241.93,242.06,241.78,241.98,60420.0,238.7794,238.9077,238.6314,238.8288,60420.0
2023-09-20 15:50:00,241.97,242.3,241.89,242.14,74813.0,238.8189,239.1446,238.7399,238.9867,74813.0
2023-09-20 15:55:00,242.15,242.24,241.67,241.85,141923.0,238.9966,239.0854,238.5228,238.7005,141923.0
2023-09-21 09:30:00,240.77,240.78,239.39,239.49,174689.0,237.6345,237.6444,236.2725,236.3712,174689.0
2023-09-21 09:35:00,239.54,240.77,239.11,239.15,70103.0,236.4205,237.6345,235.9961,236.0356,70103.0
2023-09-21 09:40:00,239.15,239.37,238.91,239.37,58462.0,236.0356,236.2528,235.7987,236.2528,58462.0
2023-09-21 09:45:00,239.36,239.68,239.33,239.38,38521.0,236.2429,236.5587,236.2133,236.2626,38521.0
2023-09-21 09:50:00,239.41,239.83,239.36,239.8,35394.0,236.2922,236.7068,236.2429,236.6772,35394.0
2023-09-21 09:55:00,239.77,239.78,239.0,239.08,50917.0,236.6475,236.6574,235.8876,235.9665,50917.0
2023-09-21 10:00:00,239.08,239.54,239.07,239.28,51162.0,235.9665,236.4205,235.9567,236.1639,51162.0
2023-09-21 10:05:00,239.29,239.36,239.12,239.22,50762.0,236.1738,236.2429,236.006,236.1047,50762.0
2023-09-21 10:10:00,239.23,239.58,239.23,239.5,48465.0,236.1146,236.46,236.1146,236.3811,48465.0
2023-09-21 10:15:00,239.47,239.72,239.43,239.56,48115.0,236.3515,236.5982,236.312,236.4403,48115.0
2023-09-21 10:20:00,239.54,239.76,239.41,239.47,63173.0,236.4205,236.6377,236.2922,236.3515,63173.0
2023-09-21 10:25:00,239.46,239.54,238.64,238.69,50492.0,236.3416,236.4205,235.5323,235.5816,50492.0
2023-09-21 10:30:00,238.67,238.68,238.32,238.56,57865.0,235.5619,235.5717,235.2164,235.4533,57865.0
2023-09-21 10:35:00,238.59,238.78,238.51,238.76,56268.0,235.4829,235.6704,235.404,235.6507,56268.0
2023-09-21 10:40:00,238.77,239.01,238.7,239.0,57510.0,235.6606,235.8974,235.5915,235.8876,57510.0
2023-09-21 10:45:00,238.97,238.99,238.53,238.58,43427.0,235.858,235.8777,235.4237,235.473,43427.0
2023-09-21 10:50:00,238.56,238.57,238.11,238.11,34273.0,235.4533,235.4632,235.0092,235.0092,34273.0
2023-09-21 10:55:00,238.1,238.29,238.09,238.24,44448.0,234.9993,235.1868,234.9894,235.1375,44448.0
2023-09-21 11:00:00,238.26,238.32,237.97,237.98,40502.0,235.1572,235.2164,234.871,234.8809,40502.0
2023-09-21 11:05:00,237.99,238.21,237.99,238.03,34069.0,234.8907,235.1079,234.8907,234.9302,34069.0
2023-09-21 11:10:00,238.01,238.16,237.73,237.73,63777.0,234.9105,235.0585,234.6341,234.6341,63777.0
2023-09-21 11:15:00,237.7,238.09,237.62,238.09,39277.0,234.6045,234.9894,234.5255,234.9894,39277.0
2023-09-21 11:20:00,238.08,238.22,237.75,237.75,44896.0,234.9796,235.1177,234.6539,234.6539,44896.0
2023-09-21 11:25:00,237.74,237.81,237.62,237.75,34024.0,234.644,234.7131,234.5255,234.6539,34024.0
2023-09-21 11:30:00,237.76,238.07,237.76,237.86,43088.0,234.6637,234.9697,234.6637,234.7624,43088.0
2023-09-21 11:35:00,237.87,238.01,237.63,237.69,55188.0,234.7723,234.9105,234.5354,234.5946,55188.0
2023-09-21 11:40:00,237.69,237.69,237.26,237.35,64797.0,234.5946,234.5946,234.1702,234.2591,64797.0
2023-09-21 11:45:00,237.35,237.62,237.24,237.61,45335.0,234.2591,234.5255,234.1505,234.5157,45335.0
2023-09-21 11:50:00,237.59,237.7,237.34,237.39,42985.0,234.4959,234.6045,234.2492,234.2985,42985.0
2023-09-21 11:55:00,237.39,237.45,237.11,237.13,63692.0,234.2985,234.3578,234.0222,234.0419,63692.0
2023-09-21 12:00:00,237.15,237.15,236.7,236.74,55938.0,234.0617,234.0617,233.6175,233.657,55938.0
2023-09-21 12:05:00,236.75,236.8,236.48,236.48,57848.0,233.6669,233.7162,233.4004,233.4004,57848.0
2023-09-21 12:10:00,236.48,236.59,236.27,236.54,54695.0,233.4004,233.509,233.1931,233.4596,54695.0
2023-09-21 12:15:00,236.53,236.72,236.45,236.58,53689.0,233.4497,233.6373,233.3708,233.4991,53689.0
2023-09-21 12:20:00,236.57,236.85,236.54,236.66,33333.0,233.4892,233.7656,233.4596,233.578,33333.0
2023-09-21 12:25:00,236.66,236.79,236.52,236.74,46431.0,233.578,233.7064,233.4399,233.657,46431.0
2023-09-21 12:30:00,236.74,237.04,236.7,237.01,50019.0,233.657,233.9531,233.6175,233.9235,50019.0
2023-09-21 12:35:00,237.01,237.01,236.72,236.76,47435.0,233.9235,233.9235,233.6373,233.6767,47435.0
2023-09-21 12:40:00,236.76,236.94,236.6,236.76,39785.0,233.6767,233.8544,233.5188,233.6767,39785.0
2023-09-21 12:45:00,236.76,236.85,236.72,236.81,45072.0,233.6767,233.7656,233.6373,233.7261,45072.0
2023-09-21 12:50:00,236.8,236.94,236.74,236.76,39561.0,233.7162,233.8544,233.657,233.6767,39561.0
2023-09-21 12:55:00,236.75,236.78,236.62,236.66,38611.0,233.6669,233.6965,233.5386,233.578,38611.0
2023-09-21 13:00:00,236.65,236.89,236.6,236.87,38444.0,233.5682,233.8051,233.5188,233.7853,38444.0
2023-09-21 13:05:00,236.87,237.28,236.86,237.12,38974.0,233.7853,234.19,233.7754,234.0321,38974.0
2023-09-21 13:10:00,237.13,237.42,237.09,237.4,23079.0,234.0419,234.3282,234.0024,234.3084,23079.0
2023-09-21 13:15:00,237.4,237.63,237.4,237.61,28203.0,234.3084,234.5354,234.3084,234.5157,28203.0
2023-09-21 13:20:00,237.59,237.8,237.59,237.63,39179.0,234.4959,234.7032,234.4959,234.5354,39179.0
2023-09-21 13:25:00,237.65,237.97,237.65,237.97,27242.0,234.5552,234.871,234.5552,234.871,27242.0
2023-09-21 13:30:00,237.97,238.09,237.88,237.91,23534.0,234.871,234.9894,234.7822,234.8118,23534.0
2023-09-21 13:35:00,237.9,238.22,237.89,238.09,22850.0,234.8019,235.1177,234.792,234.9894,22850.0
2023-09-21 13:40:00,238.06,238.11,237.89,237.93,27275.0,234.9598,235.0092,234.792,234.8315,27275.0
2023-09-21 13:45:00,237.92,238.04,237.89,237.98,24732.0,234.8216,234.9401,234.792,234.8809,24732.0
2023-09-21 13:50:00,237.99,238.14,237.92,238.04,29008.0,234.8907,235.0388,234.8216,234.9401,29008.0
2023-09-21 13:55:00,238.05,238.05,237.89,237.92,21432.0,234.9499,234.9499,234.792,234.8216,21432.0
2023-09-21 14:00:00,237.92,237.97,237.74,237.8,28450.0,234.8216,234.871,234.644,234.7032,28450.0
2023-09-21 14:05:00,237.8,237.95,237.77,237.77,30705.0,234.7032,234.8512,234.6736,234.6736,30705.0
2023-09-21 14:10:00,237.79,237.84,237.7,237.71,23496.0,234.6933,234.7427,234.6045,234.6144,23496.0
2023-09-21 14:15:00,237.69,237.7,237.52,237.53,35080.0,234.5946,234.6045,234.4268,234.4367,35080.0
2023-09-21 14:20:00,237.51,237.78,237.49,237.77,25895.0,234.417,234.6835,234.3972,234.6736,25895.0
2023-09-21 14:25:00,237.76,237.79,237.48,237.48,30067.0,234.6637,234.6933,234.3874,234.3874,30067.0
2023-09-21 14:30:00,237.48,237.65,237.38,237.6,38075.0,234.3874,234.5552,234.2887,234.5058,38075.0
2023-09-21 14:35:00,237.58,237.86,237.54,237.77,55912.0,234.4861,234.7624,234.4466,234.6736,55912.0
2023-09-21 14:40:00,237.74,237.74,237.55,237.63,31412.0,234.644,234.644,234.4565,234.5354,31412.0
2023-09-21 14:45:00,237.63,237.66,237.53,237.55,34405.0,234.5354,234.565,234.4367,234.4565,34405.0
2023-09-21 14:50:00,237.56,237.6,237.48,237.6,37003.0,234.4663,234.5058,234.3874,234.5058,37003.0
2023-09-21 14:55:00,237.61,237.63,237.39,237.45,41488.0,234.5157,234.5354,234.2985,234.3578,41488.0
2023-09-21 15:00:00,237.43,237.62,237.36,237.53,44355.0,234.338,234.5255,234.2689,234.4367,44355.0
2023-09-21 15:05:00,237.53,237.7,237.39,237.65,44824.0,234.4367,234.6045,234.2985,234.5552,44824.0
2023-09-21 15:10:00,237.66,237.73,237.51,237.58,52670.0,234.565,234.6341,234.417,234.4861,52670.0
2023-09-21 15:15:00,237.57,237.75,237.52,237.64,49952.0,234.4762,234.6539,234.4268,234.5453,49952.0
2023-09-21 15:20:00,237.63,237.7,237.46,237.52,44145.0,234.5354,234.6045,234.3676,234.4268,44145.0
2023-09-21 15:25:00,237.52,237.6,237.19,237.19,48056.0,234.4268,234.5058,234.1011,234.1011,48056.0
2023-09-21 15:30:00,237.18,237.21,236.89,237.03,73681.0,234.0913,234.1209,233.8051,233.9432,73681.0
2023-09-21 15:35:00,237.04,237.22,236.98,236.98,73404.0,233.9531,234.1308,233.8939,233.8939,73404.0
2023-09-21 15:40:00,236.98,237.1,236.83,236.96,91976.0,233.8939,234.0123,233.7458,233.8741,91976.0
2023-09-21 15:45:00,236.96,236.99,236.47,236.48,108542.0,233.8741,233.9038,233.3905,233.4004,108542.0
2023-09-21 15:50:00,236.48,236.72,236.37,236.66,154902.0,233.4004,233.6373,233.2918,233.578,154902.0
2023-09-21 15:55:00,236.64,236.71,236.41,236.57,282868.0,233.5583,233.6274,233.3313,233.4892,282868.0
2023-09-22 09:30:00,236.75,237.04,236.59,236.7,176858.0,233.6669,233.9531,233.509,233.6175,176858.0
2023-09-22 09:35:00,236.71,236.99,236.59,236.9,85334.0,233.6274,233.9038,233.509,233.8149,85334.0
2023-09-22 09:40:00,236.94,237.08,236.64,236.69,71462.0,233.8544,233.9926,233.5583,233.6077,71462.0
2023-09-22 09:45:00,236.66,237.06,236.65,236.93,62678.0,233.578,233.9728,233.5682,233.8445,62678.0
2023-09-22 09:50:00,236.89,236.99,236.63,236.74,59274.0,233.8051,233.9038,233.5484,233.657,59274.0
2023-09-22 09:55:00,236.71,236.89,236.57,236.73,77202.0,233.6274,233.8051,233.4892,233.6471,77202.0
2023-09-22 10:00:00,236.74,236.82,236.63,236.71,58347.0,233.657,233.736,233.5484,233.6274,58347.0
2023-09-22 10:05:00,236.74,236.96,236.72,236.81,55175.0,233.657,233.8741,233.6373,233.7261,55175.0
2023-09-22 10:10:00,236.84,236.86,236.25,236.26,42864.0,233.7557,233.7754,233.1734,233.1833,42864.0
2023-09-22 10:15:00,236.26,236.37,236.07,236.15,55022.0,233.1833,233.2918,232.9957,233.0747,55022.0
2023-09-22 10:20:00,236.12,236.5,236.07,236.36,68196.0,233.0451,233.4201,232.9957,233.282,68196.0
2023-09-22 10:25:00,236.38,236.48,236.17,236.32,40547.0,233.3017,233.4004,233.0944,233.2425,40547.0
2023-09-22 10:30:00,236.32,237.16,236.32,237.08,65587.0,233.2425,234.0715,233.2425,233.9926,65587.0
2023-09-22 10:35:00,237.09,237.28,237.01,237.05,37718.0,234.0024,234.19,233.9235,233.963,37718.0
2023-09-22 10:40:00,237.05,237.11,236.8,236.94,30871.0,233.963,234.0222,233.7162,233.8544,30871.0
2023-09-22 10:45:00,236.97,237.0,236.76,236.8,45146.0,233.884,233.9136,233.6767,233.7162,45146.0
2023-09-22 10:50:00,236.78,237.27,236.76,237.25,56393.0,233.6965,234.1801,233.6767,234.1604,56393.0
2023-09-22 10:55:00,237.26,237.36,237.23,237.32,32751.0,234.1702,234.2689,234.1406,234.2295,32751.0
2023-09-22 11:00:00,237.35,237.37,237.01,237.04,25959.0,234.2591,234.2788,233.9235,233.9531,25959.0
2023-09-22 11:05:00,237.03,237.33,236.95,237.24,37376.0,233.9432,234.2393,233.8643,234.1505,37376.0
2023-09-22 11:10:00,237.27,237.41,237.07,237.39,21839.0,234.1801,234.3183,233.9827,234.2985,21839.0
2023-09-22 11:15:00,237.35,237.57,237.34,237.34,27235.0,234.2591,234.4762,234.2492,234.2492,27235.0
2023-09-22 11:20:00,237.34,237.59,237.34,237.58,29150.0,234.2492,234.4959,234.2492,234.4861,29150.0
2023-09-22 11:25:00,237.58,237.64,237.42,237.62,27230.0,234.4861,234.5453,234.3282,234.5255,27230.0
2023-09-22 11:30:00,237.63,237.7,237.49,237.65,27623.0,234.5354,234.6045,234.3972,234.5552,27623.0
2023-09-22 11:35:00,237.66,237.79,237.52,237.76,25919.0,234.565,234.6933,234.4268,234.6637,25919.0
2023-09-22 11:40:00,237.75,237.75,237.51,237.61,32002.0,234.6539,234.6539,234.417,234.5157,32002.0
2023-09-22 11:45:00,237.56,237.57,237.44,237.5,36979.0,234.4663,234.4762,234.3479,234.4071,36979.0
2023-09-22 11:50:00,237.48,237.49,237.15,237.28,26571.0,234.3874,234.3972,234.0617,234.19,26571.0
2023-09-22 11:55:00,237.28,237.34,236.95,237.03,28707.0,234.19,234.2492,233.8643,233.9432,28707.0
2023-09-22 12:00:00,237.02,237.14,236.94,237.06,19395.0,233.9334,234.0518,233.8544,233.9728,19395.0
2023-09-22 12:05:00,237.04,237.17,236.97,237.06,21752.0,233.9531,234.0814,233.884,233.9728,21752.0
2023-09-22 12:10:00,237.04,237.23,236.98,237.15,24797.0,233.9531,234.1406,233.8939,234.0617,24797.0
2023-09-22 12:15:00,237.12,237.33,237.09,237.26,21684.0,234.0321,234.2393,234.0024,234.1702,21684.0
2023-09-22 12:20:00,237.26,237.36,237.11,237.26,25033.0,234.1702,234.2689,234.0222,234.1702,25033.0
2023-09-22 12:25:00,237.24,237.24,237.08,237.18,22097.0,234.1505,234.1505,233.9926,234.0913,22097.0
2023-09-22 12:30:00,237.19,237.25,237.12,237.18,22340.0,234.1011,234.1604,234.0321,234.0913,22340.0
2023-09-22 12:35:00,237.18,237.18,237.06,237.13,29917.0,234.0913,234.0913,233.9728,234.0419,29917.0
2023-09-22 12:40:00,237.13,237.33,237.07,237.23,26098.0,234.0419,234.2393,233.9827,234.1406,26098.0
2023-09-22 12:45:00,237.24,237.29,237.13,237.28,32700.0,234.1505,234.1998,234.0419,234.19,32700.0
2023-09-22 12:50:00,237.27,237.3,237.04,237.04,35181.0,234.1801,234.2097,233.9531,233.9531,35181.0
2023-09-22 12:55:00,237.06,237.22,237.02,237.11,23279.0,233.9728,234.1308,233.9334,234.0222,23279.0
2023-09-22 13:00:00,237.11,237.13,236.97,236.97,19025.0,234.0222,234.0419,233.884,233.884,19025.0
2023-09-22 13:05:00,236.98,237.18,236.96,236.97,24455.0,233.8939,234.0913,233.8741,233.884,24455.0
2023-09-22 13:10:00,236.97,236.97,236.84,236.84,25925.0,233.884,233.884,233.7557,233.7557,25925.0
2023-09-22 13:15:00,236.85,236.9,236.67,236.74,37747.0,233.7656,233.8149,233.5879,233.657,37747.0
2023-09-22 13:20:00,236.75,236.78,236.51,236.59,31864.0,233.6669,233.6965,233.43,233.509,31864.0
2023-09-22 13:25:00,236.59,236.73,236.54,236.67,30030.0,233.509,233.6471,233.4596,233.5879,30030.0
2023-09-22 13:30:00,236.64,236.64,236.4,236.5,24944.0,233.5583,233.5583,233.3214,233.4201,24944.0
2023-09-22 13:35:00,236.5,236.6,236.13,236.28,31760.0,233.4201,233.5188,233.055,233.203,31760.0
2023-09-22 13:40:00,236.26,236.3,236.07,236.15,20234.0,233.1833,233.2227,232.9957,233.0747,20234.0
2023-09-22 13:45:00,236.17,236.25,236.09,236.2,18392.0,233.0944,233.1734,233.0155,233.124,18392.0
2023-09-22 13:50:00,236.18,236.51,236.18,236.5,21680.0,233.1043,233.43,233.1043,233.4201,21680.0
2023-09-22 13:55:00,236.54,236.56,236.34,236.37,25412.0,233.4596,233.4794,233.2622,233.2918,25412.0
2023-09-22 14:00:00,236.4,236.46,236.27,236.46,20632.0,233.3214,233.3807,233.1931,233.3807,20632.0
2023-09-22 14:05:00,236.44,236.5,236.13,236.19,49826.0,233.3609,233.4201,233.055,233.1142,49826.0
2023-09-22 14:10:00,236.2,236.2,235.76,235.76,47809.0,233.124,233.124,232.6898,232.6898,47809.0
2023-09-22 14:15:00,235.76,235.79,235.55,235.55,40399.0,232.6898,232.7194,232.4825,232.4825,40399.0
2023-09-22 14:20:00,235.57,235.75,235.57,235.72,25579.0,232.5022,232.6799,232.5022,232.6503,25579.0
2023-09-22 14:25:00,235.76,235.83,235.56,235.69,43470.0,232.6898,232.7589,232.4924,232.6207,43470.0
2023-09-22 14:30:00,235.67,235.8,235.56,235.72,47468.0,232.6009,232.7292,232.4924,232.6503,47468.0
2023-09-22 14:35:00,235.72,235.79,235.53,235.53,28374.0,232.6503,232.7194,232.4628,232.4628,28374.0
2023-09-22 14:40:00,235.52,235.65,235.46,235.5,40445.0,232.4529,232.5812,232.3937,232.4332,40445.0
2023-09-22 14:45:00,235.48,235.6,235.43,235.59,27754.0,232.4134,232.5319,232.3641,232.522,27754.0
2023-09-22 14:50:00,235.6,235.77,235.6,235.72,28850.0,232.5319,232.6996,232.5319,232.6503,28850.0
2023-09-22 14:55:00,235.72,235.81,235.68,235.81,24196.0,232.6503,232.7391,232.6108,232.7391,24196.0
2023-09-22 15:00:00,235.81,236.37,235.78,236.16,33757.0,232.7391,233.2918,232.7095,233.0846,33757.0
2023-09-22 15:05:00,236.18,236.65,236.14,236.62,28962.0,233.1043,233.5682,233.0648,233.5386,28962.0
2023-09-22 15:10:00,236.64,236.77,236.58,236.67,33996.0,233.5583,233.6866,233.4991,233.5879,33996.0
2023-09-22 15:15:00,236.69,236.78,236.52,236.62,35299.0,233.6077,233.6965,233.4399,233.5386,35299.0
2023-09-22 15:20:00,236.62,236.86,236.44,236.73,32294.0,233.5386,233.7754,233.3609,233.6471,32294.0
2023-09-22 15:25:00,236.73,236.8,236.49,236.49,37864.0,233.6471,233.7162,233.4103,233.4103,37864.0
2023-09-22 15:30:00,236.52,236.59,236.13,236.13,47320.0,233.4399,233.509,233.055,233.055,47320.0
2023-09-22 15:35:00,236.1,236.34,236.1,236.31,57380.0,233.0253,233.2622,233.0253,233.2326,57380.0
2023-09-22 15:40:00,236.31,236.32,235.41,235.46,72638.0,233.2326,233.2425,232.3443,232.3937,72638.0
2023-09-22 15:45:00,235.44,235.64,235.11,235.27,72443.0,232.3739,232.5713,232.0482,232.2062,72443.0
2023-09-22 15:50:00,235.25,235.36,234.88,235.11,115620.0,232.1864,232.295,231.8212,232.0482,115620.0
2023-09-22 15:55:00,235.13,235.44,234.89,234.94,225451.0,232.068,232.3739,231.8311,231.8804,225451.0
2023-09-25 09:30:00,235.38,235.47,234.5,234.8,123187.0,232.3147,232.4035,231.4462,231.7423,123187.0
2023-09-25 09:35:00,234.96,235.09,234.66,235.03,50426.0,231.9002,232.0285,231.6041,231.9693,50426.0
2023-09-25 09:40:00,235.05,235.36,234.76,234.83,31942.0,231.989,232.295,231.7028,231.7719,31942.0
2023-09-25 09:45:00,234.83,235.17,234.78,235.03,29143.0,231.7719,232.1075,231.7225,231.9693,29143.0
2023-09-25 09:50:00,234.97,235.17,234.77,234.91,36314.0,231.9101,232.1075,231.7127,231.8508,36314.0
2023-09-25 09:55:00,234.86,235.12,234.75,235.06,37213.0,231.8015,232.0581,231.6929,231.9989,37213.0
2023-09-25 10:00:00,235.18,235.18,234.52,234.55,54143.0,232.1173,232.1173,231.4659,231.4955,54143.0
2023-09-25 10:05:00,234.56,234.66,234.27,234.34,52446.0,231.5054,231.6041,231.2192,231.2883,52446.0
2023-09-25 10:10:00,234.36,234.82,234.34,234.69,44034.0,231.308,231.762,231.2883,231.6337,44034.0
2023-09-25 10:15:00,234.7,234.78,234.47,234.47,34334.0,231.6436,231.7225,231.4166,231.4166,34334.0
2023-09-25 10:20:00,234.47,234.65,234.26,234.4,30740.0,231.4166,231.5942,231.2093,231.3475,30740.0
2023-09-25 10:25:00,234.37,234.54,234.15,234.43,32322.0,231.3179,231.4857,231.1007,231.3771,32322.0
2023-09-25 10:30:00,234.42,234.42,234.17,234.34,28062.0,231.3672,231.3672,231.1205,231.2883,28062.0
2023-09-25 10:35:00,234.33,234.4,234.17,234.32,30881.0,231.2784,231.3475,231.1205,231.2685,30881.0
2023-09-25 10:40:00,234.32,234.32,234.12,234.22,30708.0,231.2685,231.2685,231.0711,231.1698,30708.0
2023-09-25 10:45:00,234.24,234.39,234.01,234.05,39252.0,231.1896,231.3376,230.9626,231.002,39252.0
2023-09-25 10:50:00,234.05,234.07,233.69,233.72,95141.0,231.002,231.0218,230.6467,230.6763,95141.0
2023-09-25 10:55:00,233.75,233.99,233.75,233.89,35847.0,230.7059,230.9428,230.7059,230.8441,35847.0
2023-09-25 11:00:00,233.96,234.07,233.89,233.95,33824.0,230.9132,231.0218,230.8441,230.9033,33824.0
2023-09-25 11:05:00,233.96,234.48,233.96,234.48,30401.0,230.9132,231.4264,230.9132,231.4264,30401.0
2023-09-25 11:10:00,234.48,234.64,234.43,234.5,31784.0,231.4264,231.5844,231.3771,231.4462,31784.0
2023-09-25 11:15:00,234.5,234.88,234.5,234.87,38756.0,231.4462,231.8212,231.4462,231.8114,38756.0
2023-09-25 11:20:00,234.87,234.88,234.66,234.78,23727.0,231.8114,231.8212,231.6041,231.7225,23727.0
2023-09-25 11:25:00,234.81,234.88,234.56,234.57,24473.0,231.7521,231.8212,231.5054,231.5153,24473.0
2023-09-25 11:30:00,234.61,234.83,234.61,234.7,18737.0,231.5547,231.7719,231.5547,231.6436,18737.0
2023-09-25 11:35:00,234.71,234.85,234.58,234.61,16970.0,231.6534,231.7916,231.5251,231.5547,16970.0
2023-09-25 11:40:00,234.61,235.0,234.58,234.93,25628.0,231.5547,231.9397,231.5251,231.8706,25628.0
2023-09-25 11:45:00,234.94,234.98,234.8,234.82,28722.0,231.8804,231.9199,231.7423,231.762,28722.0
2023-09-25 11:50:00,234.85,234.85,234.56,234.56,26919.0,231.7916,231.7916,231.5054,231.5054,26919.0
2023-09-25 11:55:00,234.55,234.6,234.32,234.46,23903.0,231.4955,231.5449,231.2685,231.4067,23903.0
2023-09-25 12:00:00,234.46,234.53,234.33,234.33,30682.0,231.4067,231.4758,231.2784,231.2784,30682.0
2023-09-25 12:05:00,234.35,234.47,234.3,234.3,20894.0,231.2981,231.4166,231.2488,231.2488,20894.0
2023-09-25 12:10:00,234.27,234.33,234.12,234.16,26588.0,231.2192,231.2784,231.0711,231.1106,26588.0
2023-09-25 12:15:00,234.15,234.21,234.05,234.18,29181.0,231.1007,231.16,231.002,231.1303,29181.0
2023-09-25 12:20:00,234.18,234.34,234.12,234.28,23042.0,231.1303,231.2883,231.0711,231.229,23042.0
2023-09-25 12:25:00,234.26,234.31,234.16,234.16,24647.0,231.2093,231.2587,231.1106,231.1106,24647.0
2023-09-25 12:30:00,234.2,234.3,234.17,234.2,20788.0,231.1501,231.2488,231.1205,231.1501,20788.0
2023-09-25 12:35:00,234.2,234.23,233.84,233.84,27430.0,231.1501,231.1797,230.7948,230.7948,27430.0
2023-09-25 12:40:00,233.82,233.87,233.62,233.66,42861.0,230.775,230.8244,230.5776,230.6171,42861.0
2023-09-25 12:45:00,233.66,233.69,233.46,233.48,38801.0,230.6171,230.6467,230.4197,230.4395,38801.0
2023-09-25 12:50:00,233.49,233.49,232.84,233.0,125737.0,230.4493,230.4493,229.8078,229.9657,125737.0
2023-09-25 12:55:00,233.01,233.04,232.72,232.79,88205.0,229.9756,230.0052,229.6894,229.7584,88205.0
2023-09-25 13:00:00,232.77,232.77,232.21,232.33,115166.0,229.7387,229.7387,229.186,229.3044,115166.0
2023-09-25 13:05:00,232.31,232.75,232.25,232.62,98676.0,229.2847,229.719,229.2255,229.5907,98676.0
2023-09-25 13:10:00,232.62,233.09,232.59,232.93,63230.0,229.5907,230.0545,229.5611,229.8966,63230.0
2023-09-25 13:15:00,232.95,233.18,232.84,233.03,26726.0,229.9164,230.1434,229.8078,229.9953,26726.0
2023-09-25 13:20:00,233.04,233.21,232.97,233.18,36304.0,230.0052,230.173,229.9361,230.1434,36304.0
2023-09-25 13:25:00,233.18,233.19,232.67,232.82,31682.0,230.1434,230.1532,229.64,229.7881,31682.0
2023-09-25 13:30:00,232.82,232.82,232.55,232.81,26189.0,229.7881,229.7881,229.5216,229.7782,26189.0
2023-09-25 13:35:00,232.84,233.03,232.79,233.01,18313.0,229.8078,229.9953,229.7584,229.9756,18313.0
2023-09-25 13:40:00,233.04,233.2,233.0,233.14,17744.0,230.0052,230.1631,229.9657,230.1039,17744.0
2023-09-25 13:45:00,233.22,233.23,233.02,233.16,19746.0,230.1828,230.1927,229.9855,230.1236,19746.0
2023-09-25 13:50:00,233.12,233.27,233.12,233.19,42872.0,230.0841,230.2322,230.0841,230.1532,42872.0
2023-09-25 13:55:00,233.17,233.28,233.16,233.26,34158.0,230.1335,230.2421,230.1236,230.2223,34158.0
2023-09-25 14:00:00,233.26,233.54,233.26,233.54,18073.0,230.2223,230.4987,230.2223,230.4987,18073.0
2023-09-25 14:05:00,233.55,233.65,233.37,233.38,24367.0,230.5085,230.6072,230.3309,230.3408,24367.0
2023-09-25 14:10:00,233.33,233.46,233.3,233.32,19837.0,230.2914,230.4197,230.2618,230.2815,19837.0
2023-09-25 14:15:00,233.33,233.45,233.26,233.39,28821.0,230.2914,230.4099,230.2223,230.3506,28821.0
2023-09-25 14:20:00,233.39,233.45,233.03,233.04,31377.0,230.3506,230.4099,229.9953,230.0052,31377.0
2023-09-25 14:25:00,233.02,233.23,232.95,233.15,43063.0,229.9855,230.1927,229.9164,230.1138,43063.0
2023-09-25 14:30:00,233.11,233.45,233.04,233.34,20073.0,230.0743,230.4099,230.0052,230.3013,20073.0
2023-09-25 14:35:00,233.35,233.73,233.35,233.52,19215.0,230.3112,230.6862,230.3112,230.4789,19215.0
2023-09-25 14:40:00,233.51,233.7,233.48,233.53,22888.0,230.4691,230.6566,230.4395,230.4888,22888.0
2023-09-25 14:45:00,233.52,233.7,233.4,233.43,26699.0,230.4789,230.6566,230.3605,230.3901,26699.0
2023-09-25 14:50:00,233.4,233.57,233.34,233.37,25013.0,230.3605,230.5283,230.3013,230.3309,25013.0
2023-09-25 14:55:00,233.33,233.39,233.21,233.21,21877.0,230.2914,230.3506,230.173,230.173,21877.0
2023-09-25 15:00:00,233.23,233.23,232.71,232.77,28799.0,230.1927,230.1927,229.6795,229.7387,28799.0
2023-09-25 15:05:00,232.75,232.79,232.6,232.61,26046.0,229.719,229.7584,229.5709,229.5808,26046.0
2023-09-25 15:10:00,232.6,232.74,232.49,232.74,33296.0,229.5709,229.7091,229.4624,229.7091,33296.0
2023-09-25 15:15:00,232.77,233.23,232.76,233.08,40987.0,229.7387,230.1927,229.7288,230.0447,40987.0
2023-09-25 15:20:00,233.06,233.25,232.94,232.98,33636.0,230.0249,230.2125,229.9065,229.946,33636.0
2023-09-25 15:25:00,232.93,232.97,232.73,232.97,36478.0,229.8966,229.9361,229.6992,229.9361,36478.0
2023-09-25 15:30:00,232.97,233.27,232.87,233.17,50348.0,229.9361,230.2322,229.8374,230.1335,50348.0
2023-09-25 15:35:00,233.17,233.36,233.07,233.33,52188.0,230.1335,230.321,230.0348,230.2914,52188.0
2023-09-25 15:40:00,233.35,233.39,233.15,233.16,56775.0,230.3112,230.3506,230.1138,230.1236,56775.0
2023-09-25 15:45:00,233.16,233.35,233.16,233.25,82282.0,230.1236,230.3112,230.1236,230.2125,82282.0
2023-09-25 15:50:00,233.24,233.5,233.01,233.11,120584.0,230.2026,230.4592,229.9756,230.0743,120584.0
2023-09-25 15:55:00,233.1,233.47,233.06,233.37,255928.0,230.0644,230.4296,230.0249,230.3309,255928.0
2023-09-26 09:30:00,231.93,232.4,231.55,232.23,174342.0,228.9096,229.3735,228.5346,229.2057,174342.0
2023-09-26 09:35:00,232.23,232.67,232.23,232.53,106119.0,229.2057,229.64,229.2057,229.5018,106119.0
2023-09-26 09:40:00,232.56,232.57,232.05,232.39,38840.0,229.5314,229.5413,229.0281,229.3637,38840.0
2023-09-26 09:45:00,232.35,232.38,231.73,231.73,68973.0,229.3242,229.3538,228.7123,228.7123,68973.0
2023-09-26 09:50:00,231.75,231.86,231.46,231.75,69032.0,228.732,228.8406,228.4458,228.732,69032.0
2023-09-26 09:55:00,231.78,231.87,231.41,231.53,58616.0,228.7616,228.8504,228.3964,228.5149,58616.0
2023-09-26 10:00:00,231.56,231.94,231.54,231.82,46736.0,228.5445,228.9195,228.5247,228.8011,46736.0
2023-09-26 10:05:00,231.83,232.34,231.77,232.18,47330.0,228.8109,229.3143,228.7517,229.1564,47330.0
2023-09-26 10:10:00,232.18,232.21,231.73,231.76,74998.0,229.1564,229.186,228.7123,228.7419,74998.0
2023-09-26 10:15:00,231.81,231.87,231.5,231.58,35286.0,228.7912,228.8504,228.4852,228.5642,35286.0
2023-09-26 10:20:00,231.63,232.19,231.62,231.87,56741.0,228.6136,229.1663,228.6037,228.8504,56741.0
2023-09-26 10:25:00,231.87,231.92,231.64,231.8,47117.0,228.8504,228.8998,228.6234,228.7813,47117.0
2023-09-26 10:30:00,231.79,231.79,231.48,231.53,35725.0,228.7715,228.7715,228.4655,228.5149,35725.0
2023-09-26 10:35:00,231.49,231.63,231.27,231.57,35601.0,228.4754,228.6136,228.2582,228.5543,35601.0
2023-09-26 10:40:00,231.55,231.68,231.44,231.68,28037.0,228.5346,228.6629,228.426,228.6629,28037.0
2023-09-26 10:45:00,231.66,231.85,231.23,231.23,42868.0,228.6432,228.8307,228.2188,228.2188,42868.0
2023-09-26 10:50:00,231.28,231.48,231.25,231.38,25239.0,228.2681,228.4655,228.2385,228.3668,25239.0
2023-09-26 10:55:00,231.41,231.43,230.93,231.36,41753.0,228.3964,228.4162,227.9227,228.3471,41753.0
2023-09-26 11:00:00,231.36,231.69,231.31,231.69,62839.0,228.3471,228.6728,228.2977,228.6728,62839.0
2023-09-26 11:05:00,231.68,231.74,231.31,231.31,35718.0,228.6629,228.7221,228.2977,228.2977,35718.0
2023-09-26 11:10:00,231.28,231.29,230.96,230.98,24154.0,228.2681,228.278,227.9523,227.972,24154.0
2023-09-26 11:15:00,230.99,231.12,230.94,231.02,27669.0,227.9819,228.1102,227.9325,228.0115,27669.0
2023-09-26 11:20:00,231.02,231.05,230.89,230.92,22883.0,228.0115,228.0411,227.8832,227.9128,22883.0
2023-09-26 11:25:00,230.92,230.98,230.47,230.47,27388.0,227.9128,227.972,227.4687,227.4687,27388.0
2023-09-26 11:30:00,230.45,230.54,230.2,230.5,70616.0,227.4489,227.5377,227.2022,227.4983,70616.0
2023-09-26 11:35:00,230.5,230.51,230.27,230.28,28062.0,227.4983,227.5081,227.2713,227.2811,28062.0
2023-09-26 11:40:00,230.28,230.28,230.01,230.03,35689.0,227.2811,227.2811,227.0146,227.0344,35689.0
2023-09-26 11:45:00,230.01,230.09,229.79,230.05,52810.0,227.0146,227.0936,226.7975,227.0541,52810.0
2023-09-26 11:50:00,230.04,230.39,229.93,230.2,36077.0,227.0443,227.3897,226.9357,227.2022,36077.0
2023-09-26 11:55:00,230.17,230.17,229.95,230.04,25472.0,227.1726,227.1726,226.9554,227.0443,25472.0
2023-09-26 12:00:00,230.06,230.29,229.96,230.2,28012.0,227.064,227.291,226.9653,227.2022,28012.0
2023-09-26 12:05:00,230.18,230.61,230.17,230.6,14961.0,227.1824,227.6068,227.1726,227.597,14961.0
2023-09-26 12:10:00,230.6,230.95,230.57,230.88,41938.0,227.597,227.9424,227.5674,227.8733,41938.0
2023-09-26 12:15:00,230.87,231.05,230.78,230.84,29918.0,227.8635,228.0411,227.7746,227.8338,29918.0
2023-09-26 12:20:00,230.81,230.88,230.6,230.88,12269.0,227.8042,227.8733,227.597,227.8733,12269.0
2023-09-26 12:25:00,230.87,231.07,230.86,230.97,20504.0,227.8635,228.0608,227.8536,227.9621,20504.0
2023-09-26 12:30:00,230.98,231.07,230.92,230.92,18485.0,227.972,228.0608,227.9128,227.9128,18485.0
2023-09-26 12:35:00,230.95,231.08,230.94,231.07,12515.0,227.9424,228.0707,227.9325,228.0608,12515.0
2023-09-26 12:40:00,231.07,231.23,230.95,230.98,18390.0,228.0608,228.2188,227.9424,227.972,18390.0
2023-09-26 12:45:00,230.97,231.09,230.9,231.05,15526.0,227.9621,228.0806,227.8931,228.0411,15526.0
2023-09-26 12:50:00,231.05,231.09,230.97,231.08,13583.0,228.0411,228.0806,227.9621,228.0707,13583.0
2023-09-26 12:55:00,231.05,231.19,230.97,231.03,20674.0,228.0411,228.1793,227.9621,228.0214,20674.0
2023-09-26 13:00:00,231.01,231.03,230.79,230.88,25626.0,228.0016,228.0214,227.7845,227.8733,25626.0
2023-09-26 13:05:00,230.86,231.04,230.7,231.04,24205.0,227.8536,228.0312,227.6957,228.0312,24205.0
2023-09-26 13:10:00,231.04,231.11,230.98,230.99,19428.0,228.0312,228.1003,227.972,227.9819,19428.0
2023-09-26 13:15:00,230.99,231.05,230.66,230.69,18162.0,227.9819,228.0411,227.6562,227.6858,18162.0
2023-09-26 13:20:00,230.68,230.73,230.48,230.48,28887.0,227.6759,227.7253,227.4785,227.4785,28887.0
2023-09-26 13:25:00,230.47,230.54,230.25,230.26,33471.0,227.4687,227.5377,227.2515,227.2614,33471.0
2023-09-26 13:30:00,230.25,230.6,230.24,230.59,20014.0,227.2515,227.597,227.2417,227.5871,20014.0
2023-09-26 13:35:00,230.6,230.63,230.22,230.26,30026.0,227.597,227.6266,227.2219,227.2614,30026.0
2023-09-26 13:40:00,230.23,230.4,230.17,230.18,35272.0,227.2318,227.3996,227.1726,227.1824,35272.0
2023-09-26 13:45:00,230.18,230.27,230.06,230.06,38044.0,227.1824,227.2713,227.064,227.064,38044.0
2023-09-26 13:50:00,230.05,230.43,230.04,230.27,42350.0,227.0541,227.4292,227.0443,227.2713,42350.0
2023-09-26 13:55:00,230.26,230.35,230.12,230.3,36807.0,227.2614,227.3502,227.1232,227.3009,36807.0
2023-09-26 14:00:00,230.28,230.32,230.06,230.2,40943.0,227.2811,227.3206,227.064,227.2022,40943.0
2023-09-26 14:05:00,230.2,230.28,229.96,229.97,55390.0,227.2022,227.2811,226.9653,226.9752,55390.0
2023-09-26 14:10:00,229.97,230.02,229.79,229.92,48419.0,226.9752,227.0245,226.7975,226.9258,48419.0
2023-09-26 14:15:00,229.91,230.25,229.91,230.09,22104.0,226.916,227.2515,226.916,227.0936,22104.0
2023-09-26 14:20:00,230.09,230.57,230.09,230.46,17257.0,227.0936,227.5674,227.0936,227.4588,17257.0
2023-09-26 14:25:00,230.48,230.51,230.29,230.37,22799.0,227.4785,227.5081,227.291,227.37,22799.0
2023-09-26 14:30:00,230.36,230.42,230.2,230.35,20276.0,227.3601,227.4193,227.2022,227.3502,20276.0
2023-09-26 14:35:00,230.34,230.42,230.28,230.31,21260.0,227.3404,227.4193,227.2811,227.3107,21260.0
2023-09-26 14:40:00,230.31,230.43,230.28,230.33,16722.0,227.3107,227.4292,227.2811,227.3305,16722.0
2023-09-26 14:45:00,230.34,230.34,230.2,230.23,48991.0,227.3404,227.3404,227.2022,227.2318,48991.0
2023-09-26 14:50:00,230.23,230.4,230.23,230.36,30942.0,227.2318,227.3996,227.2318,227.3601,30942.0
2023-09-26 14:55:00,230.35,230.43,230.07,230.27,59496.0,227.3502,227.4292,227.0739,227.2713,59496.0
2023-09-26 15:00:00,230.25,230.4,230.13,230.28,52582.0,227.2515,227.3996,227.1331,227.2811,52582.0
2023-09-26 15:05:00,230.31,230.55,230.25,230.52,71729.0,227.3107,227.5476,227.2515,227.518,71729.0
2023-09-26 15:10:00,230.51,230.62,230.33,230.38,29311.0,227.5081,227.6167,227.3305,227.3798,29311.0
2023-09-26 15:15:00,230.38,230.39,230.1,230.14,37444.0,227.3798,227.3897,227.1035,227.143,37444.0
2023-09-26 15:20:00,230.13,230.26,230.08,230.23,37699.0,227.1331,227.2614,227.0837,227.2318,37699.0
2023-09-26 15:25:00,230.21,230.23,230.05,230.12,24164.0,227.212,227.2318,227.0541,227.1232,24164.0
2023-09-26 15:30:00,230.14,230.31,230.08,230.12,31344.0,227.143,227.3107,227.0837,227.1232,31344.0
2023-09-26 15:35:00,230.11,230.28,230.11,230.26,33197.0,227.1133,227.2811,227.1133,227.2614,33197.0
2023-09-26 15:40:00,230.24,230.44,230.22,230.38,58313.0,227.2417,227.439,227.2219,227.3798,58313.0
2023-09-26 15:45:00,230.37,230.46,230.05,230.06,87823.0,227.37,227.4588,227.0541,227.064,87823.0
2023-09-26 15:50:00,230.05,230.23,229.87,229.92,99722.0,227.0541,227.2318,226.8765,226.9258,99722.0
2023-09-26 15:55:00,229.93,230.0,229.6,229.67,339515.0,226.9357,227.0048,226.61,226.6791,339515.0
2023-09-27 09:30:00,230.26,230.68,229.3,229.53,146790.0,227.2614,227.6759,226.3139,226.5409,146790.0
2023-09-27 09:35:00,229.56,229.78,229.35,229.57,57704.0,226.5705,226.7876,226.3632,226.5804,57704.0
2023-09-27 09:40:00,229.58,229.97,229.52,229.95,48815.0,226.5902,226.9752,226.531,226.9554,48815.0
2023-09-27 09:45:00,229.94,230.14,229.52,229.58,60260.0,226.9456,227.143,226.531,226.5902,60260.0
2023-09-27 09:50:00,229.61,229.85,229.6,229.77,45574.0,226.6199,226.8567,226.61,226.7778,45574.0
2023-09-27 09:55:00,229.77,229.81,229.57,229.66,45517.0,226.7778,226.8173,226.5804,226.6692,45517.0
2023-09-27 10:00:00,229.66,229.69,229.11,229.26,39361.0,226.6692,226.6988,226.1264,226.2744,39361.0
2023-09-27 10:05:00,229.25,229.27,229.11,229.26,38869.0,226.2645,226.2843,226.1264,226.2744,38869.0
2023-09-27 10:10:00,229.29,229.4,229.12,229.39,24762.0,226.304,226.4126,226.1362,226.4027,24762.0
2023-09-27 10:15:00,229.4,229.43,229.09,229.12,48078.0,226.4126,226.4422,226.1066,226.1362,48078.0
2023-09-27 10:20:00,229.15,229.55,229.02,229.46,52320.0,226.1658,226.5606,226.0375,226.4718,52320.0
2023-09-27 10:25:00,229.49,229.52,229.26,229.35,22090.0,226.5014,226.531,226.2744,226.3632,22090.0
2023-09-27 10:30:00,229.35,229.39,229.17,229.34,33772.0,226.3632,226.4027,226.1856,226.3534,33772.0
2023-09-27 10:35:00,229.35,229.37,229.06,229.09,33993.0,226.3632,226.383,226.077,226.1066,33993.0
2023-09-27 10:40:00,229.09,229.09,228.9,228.95,39025.0,226.1066,226.1066,225.9191,225.9685,39025.0
2023-09-27 10:45:00,228.94,228.94,228.66,228.92,34933.0,225.9586,225.9586,225.6822,225.9388,34933.0
2023-09-27 10:50:00,228.89,228.92,228.11,228.24,47766.0,225.9092,225.9388,225.1394,225.2677,47766.0
2023-09-27 10:55:00,228.23,228.41,228.23,228.38,52849.0,225.2578,225.4355,225.2578,225.4059,52849.0
2023-09-27 11:00:00,228.38,228.9,228.33,228.9,36218.0,225.4059,225.9191,225.3565,225.9191,36218.0
2023-09-27 11:05:00,228.9,229.28,228.82,229.23,50644.0,225.9191,226.2942,225.8401,226.2448,50644.0
2023-09-27 11:10:00,229.22,229.25,228.97,229.22,20431.0,226.2349,226.2645,225.9882,226.2349,20431.0
2023-09-27 11:15:00,229.21,229.25,228.93,228.93,35376.0,226.2251,226.2645,225.9487,225.9487,35376.0
2023-09-27 11:20:00,228.95,229.09,228.89,228.97,31843.0,225.9685,226.1066,225.9092,225.9882,31843.0
2023-09-27 11:25:00,228.99,229.14,228.96,229.03,29054.0,226.0079,226.156,225.9783,226.0474,29054.0
2023-09-27 11:30:00,229.03,229.12,228.97,229.07,31752.0,226.0474,226.1362,225.9882,226.0869,31752.0
2023-09-27 11:35:00,229.06,229.06,228.76,228.77,25772.0,226.077,226.077,225.7809,225.7908,25772.0
2023-09-27 11:40:00,228.76,228.79,228.52,228.56,52296.0,225.7809,225.8105,225.5441,225.5835,52296.0
2023-09-27 11:45:00,228.57,228.64,228.42,228.64,77866.0,225.5934,225.6625,225.4454,225.6625,77866.0
2023-09-27 11:50:00,228.64,228.77,228.6,228.73,33730.0,225.6625,225.7908,225.623,225.7513,33730.0
2023-09-27 11:55:00,228.71,228.77,228.55,228.74,55608.0,225.7316,225.7908,225.5737,225.7612,55608.0
2023-09-27 12:00:00,228.78,228.78,228.44,228.46,45186.0,225.8007,225.8007,225.4651,225.4848,45186.0
2023-09-27 12:05:00,228.45,228.45,228.09,228.19,20732.0,225.475,225.475,225.1197,225.2184,20732.0
2023-09-27 12:10:00,228.23,228.35,228.2,228.34,27206.0,225.2578,225.3763,225.2282,225.3664,27206.0
2023-09-27 12:15:00,228.32,228.33,228.14,228.23,21684.0,225.3467,225.3565,225.169,225.2578,21684.0
2023-09-27 12:20:00,228.24,228.38,228.2,228.29,23302.0,225.2677,225.4059,225.2282,225.317,23302.0
2023-09-27 12:25:00,228.3,228.54,228.3,228.48,22379.0,225.3269,225.5638,225.3269,225.5046,22379.0
2023-09-27 12:30:00,228.47,228.68,228.41,228.64,25755.0,225.4947,225.702,225.4355,225.6625,25755.0
2023-09-27 12:35:00,228.64,228.68,228.48,228.53,25481.0,225.6625,225.702,225.5046,225.5539,25481.0
2023-09-27 12:40:00,228.53,228.78,228.49,228.76,19670.0,225.5539,225.8007,225.5144,225.7809,19670.0
2023-09-27 12:45:00,228.76,228.86,228.65,228.67,28433.0,225.7809,225.8796,225.6724,225.6921,28433.0
2023-09-27 12:50:00,228.67,228.81,228.67,228.73,30572.0,225.6921,225.8303,225.6921,225.7513,30572.0
2023-09-27 12:55:00,228.7,228.83,228.69,228.79,25507.0,225.7217,225.85,225.7118,225.8105,25507.0
2023-09-27 13:00:00,228.79,229.05,228.76,229.04,19912.0,225.8105,226.0672,225.7809,226.0573,19912.0
2023-09-27 13:05:00,229.06,229.09,228.72,228.87,50366.0,226.077,226.1066,225.7414,225.8895,50366.0
2023-09-27 13:10:00,228.9,228.97,228.39,228.43,32332.0,225.9191,225.9882,225.4157,225.4552,32332.0
2023-09-27 13:15:00,228.39,228.45,228.04,228.22,46578.0,225.4157,225.475,225.0703,225.248,46578.0
2023-09-27 13:20:00,228.23,228.32,228.13,228.29,24941.0,225.2578,225.3467,225.1591,225.317,24941.0
2023-09-27 13:25:00,228.32,228.38,228.15,228.19,16055.0,225.3467,225.4059,225.1789,225.2184,16055.0
2023-09-27 13:30:00,228.19,228.43,228.17,228.37,16139.0,225.2184,225.4552,225.1986,225.396,16139.0
2023-09-27 13:35:00,228.41,228.42,228.16,228.3,19158.0,225.4355,225.4454,225.1887,225.3269,19158.0
2023-09-27 13:40:00,228.28,228.28,228.02,228.2,25815.0,225.3072,225.3072,225.0506,225.2282,25815.0
2023-09-27 13:45:00,228.22,228.31,228.19,228.31,17447.0,225.248,225.3368,225.2184,225.3368,17447.0
2023-09-27 13:50:00,228.34,228.49,228.3,228.49,19342.0,225.3664,225.5144,225.3269,225.5144,19342.0
2023-09-27 13:55:00,228.47,228.49,228.34,228.47,23114.0,225.4947,225.5144,225.3664,225.4947,23114.0
2023-09-27 14:00:00,228.47,228.5,228.27,228.4,19949.0,225.4947,225.5243,225.2973,225.4256,19949.0
2023-09-27 14:05:00,228.36,228.49,228.19,228.22,22323.0,225.3861,225.5144,225.2184,225.248,22323.0
2023-09-27 14:10:00,228.19,228.19,227.92,228.05,31222.0,225.2184,225.2184,224.9519,225.0802,31222.0
2023-09-27 14:15:00,228.05,228.32,228.04,228.09,36729.0,225.0802,225.3467,225.0703,225.1197,36729.0
2023-09-27 14:20:00,228.07,228.29,228.01,228.23,22996.0,225.0999,225.317,225.0407,225.2578,22996.0
2023-09-27 14:25:00,228.25,228.93,228.24,228.9,43025.0,225.2776,225.9487,225.2677,225.9191,43025.0
2023-09-27 14:30:00,228.93,229.58,228.92,229.51,54417.0,225.9487,226.5902,225.9388,226.5212,54417.0
2023-09-27 14:35:00,229.56,229.86,229.54,229.86,37498.0,226.5705,226.8666,226.5508,226.8666,37498.0
2023-09-27 14:40:00,229.86,229.97,229.68,229.92,48425.0,226.8666,226.9752,226.6889,226.9258,48425.0
2023-09-27 14:45:00,229.92,230.05,229.63,229.63,44896.0,226.9258,227.0541,226.6396,226.6396,44896.0
2023-09-27 14:50:00,229.63,229.66,229.44,229.52,34007.0,226.6396,226.6692,226.4521,226.531,34007.0
2023-09-27 14:55:00,229.53,229.74,229.53,229.65,38322.0,226.5409,226.7482,226.5409,226.6593,38322.0
2023-09-27 15:00:00,229.65,229.77,229.48,229.76,38858.0,226.6593,226.7778,226.4916,226.7679,38858.0
2023-09-27 15:05:00,229.83,230.01,229.65,229.87,28196.0,226.837,227.0146,226.6593,226.8765,28196.0
2023-09-27 15:10:00,229.87,230.08,229.59,229.59,40390.0,226.8765,227.0837,226.6001,226.6001,40390.0
2023-09-27 15:15:00,229.61,229.72,229.47,229.56,33306.0,226.6199,226.7284,226.4817,226.5705,33306.0
2023-09-27 15:20:00,229.57,229.76,229.49,229.61,48923.0,226.5804,226.7679,226.5014,226.6199,48923.0
2023-09-27 15:25:00,229.58,229.71,229.42,229.42,64331.0,226.5902,226.7186,226.4323,226.4323,64331.0
2023-09-27 15:30:00,229.41,229.56,229.29,229.54,57590.0,226.4225,226.5705,226.304,226.5508,57590.0
2023-09-27 15:35:00,229.53,229.53,229.18,229.39,74929.0,226.5409,226.5409,226.1955,226.4027,74929.0
2023-09-27 15:40:00,229.38,229.41,228.9,229.04,109438.0,226.3929,226.4225,225.9191,226.0573,109438.0
2023-09-27 15:45:00,229.03,229.27,228.93,229.06,121422.0,226.0474,226.2843,225.9487,226.077,121422.0
2023-09-27 15:50:00,229.04,229.65,229.04,229.59,81808.0,226.0573,226.6593,226.0573,226.6001,81808.0
2023-09-27 15:55:00,229.61,229.64,229.36,229.54,193510.0,226.6199,226.6495,226.3731,226.5508,193510.0
2023-09-28 09:30:00,230.67,230.99,229.67,230.27,103507.0,227.6661,227.9819,226.6791,227.2713,103507.0
2023-09-28 09:35:00,230.37,230.44,230.09,230.27,57073.0,227.37,227.439,227.0936,227.2713,57073.0
2023-09-28 09:40:00,230.35,230.35,229.71,229.79,45417.0,227.3502,227.3502,226.7186,226.7975,45417.0
2023-09-28 09:45:00,229.82,230.18,229.79,230.06,34644.0,226.8271,227.1824,226.7975,227.064,34644.0
2023-09-28 09:50:00,230.05,230.64,229.95,230.64,62771.0,227.0541,227.6364,226.9554,227.6364,62771.0
2023-09-28 09:55:00,230.58,230.93,230.52,230.72,46500.0,227.5772,227.9227,227.518,227.7154,46500.0
2023-09-28 10:00:00,230.73,231.18,230.71,231.07,35862.0,227.7253,228.1694,227.7055,228.0608,35862.0
2023-09-28 10:05:00,231.04,231.05,230.43,230.61,27376.0,228.0312,228.0411,227.4292,227.6068,27376.0
2023-09-28 10:10:00,230.61,230.85,230.57,230.73,37768.0,227.6068,227.8437,227.5674,227.7253,37768.0
2023-09-28 10:15:00,230.71,231.06,230.61,231.04,34380.0,227.7055,228.051,227.6068,228.0312,34380.0
2023-09-28 10:20:00,231.09,231.3,230.82,231.05,30866.0,228.0806,228.2879,227.8141,228.0411,30866.0
2023-09-28 10:25:00,231.06,231.09,230.75,230.83,24795.0,228.051,228.0806,227.745,227.824,24795.0
2023-09-28 10:30:00,230.83,230.84,230.2,230.56,29010.0,227.824,227.8338,227.2022,227.5575,29010.0
2023-09-28 10:35:00,230.56,230.97,230.56,230.89,58298.0,227.5575,227.9621,227.5575,227.8832,58298.0
2023-09-28 10:40:00,230.89,231.05,230.59,231.04,24884.0,227.8832,228.0411,227.5871,228.0312,24884.0
2023-09-28 10:45:00,231.02,231.33,230.92,231.17,34361.0,228.0115,228.3175,227.9128,228.1595,34361.0
2023-09-28 10:50:00,231.17,231.32,231.08,231.19,21036.0,228.1595,228.3076,228.0707,228.1793,21036.0
2023-09-28 10:55:00,231.17,231.37,231.13,231.21,18468.0,228.1595,228.3569,228.1201,228.199,18468.0
2023-09-28 11:00:00,231.23,231.4,231.12,231.21,26613.0,228.2188,228.3865,228.1102,228.199,26613.0
2023-09-28 11:05:00,231.22,231.55,231.19,231.51,21122.0,228.2089,228.5346,228.1793,228.4951,21122.0
2023-09-28 11:10:00,231.52,231.59,231.25,231.33,28443.0,228.505,228.5741,228.2385,228.3175,28443.0
2023-09-28 11:15:00,231.34,231.35,231.21,231.27,28777.0,228.3273,228.3372,228.199,228.2582,28777.0
2023-09-28 11:20:00,231.28,231.82,231.19,231.81,35391.0,228.2681,228.8011,228.1793,228.7912,35391.0
2023-09-28 11:25:00,231.86,231.93,231.62,231.71,33492.0,228.8406,228.9096,228.6037,228.6925,33492.0
2023-09-28 11:30:00,231.71,232.13,231.68,231.85,38747.0,228.6925,229.107,228.6629,228.8307,38747.0
2023-09-28 11:35:00,231.82,231.96,231.74,231.79,19444.0,228.8011,228.9393,228.7221,228.7715,19444.0
2023-09-28 11:40:00,231.78,232.17,231.72,232.14,16950.0,228.7616,229.1465,228.7024,229.1169,16950.0
2023-09-28 11:45:00,232.13,232.15,232.01,232.08,26257.0,229.107,229.1268,228.9886,229.0577,26257.0
2023-09-28 11:50:00,232.06,232.09,231.81,231.97,37339.0,229.038,229.0676,228.7912,228.9491,37339.0
2023-09-28 11:55:00,231.98,232.03,231.68,231.73,14679.0,228.959,229.0083,228.6629,228.7123,14679.0
2023-09-28 12:00:00,231.74,231.86,231.65,231.83,18097.0,228.7221,228.8406,228.6333,228.8109,18097.0
2023-09-28 12:05:00,231.81,232.0,231.69,231.99,29368.0,228.7912,228.9787,228.6728,228.9689,29368.0
2023-09-28 12:10:00,231.97,232.05,231.83,232.0,25317.0,228.9491,229.0281,228.8109,228.9787,25317.0
2023-09-28 12:15:00,231.98,232.01,231.92,231.97,14705.0,228.959,228.9886,228.8998,228.9491,14705.0
2023-09-28 12:20:00,231.98,232.09,231.93,231.98,11835.0,228.959,229.0676,228.9096,228.959,11835.0
2023-09-28 12:25:00,231.99,232.34,231.99,232.33,15891.0,228.9689,229.3143,228.9689,229.3044,15891.0
2023-09-28 12:30:00,232.35,232.4,232.12,232.24,21415.0,229.3242,229.3735,229.0972,229.2156,21415.0
2023-09-28 12:35:00,232.24,232.38,232.16,232.35,18154.0,229.2156,229.3538,229.1367,229.3242,18154.0
2023-09-28 12:40:00,232.35,232.54,232.35,232.49,13508.0,229.3242,229.5117,229.3242,229.4624,13508.0
2023-09-28 12:45:00,232.49,232.49,231.82,231.84,15774.0,229.4624,229.4624,228.8011,228.8208,15774.0
2023-09-28 12:50:00,231.87,231.88,231.24,231.25,37001.0,228.8504,228.8603,228.2286,228.2385,37001.0
2023-09-28 12:55:00,231.25,231.49,231.24,231.48,21658.0,228.2385,228.4754,228.2286,228.4655,21658.0
2023-09-28 13:00:00,231.5,231.62,231.41,231.45,15832.0,228.4852,228.6037,228.3964,228.4359,15832.0
2023-09-28 13:05:00,231.42,231.63,231.23,231.55,15301.0,228.4063,228.6136,228.2188,228.5346,15301.0
2023-09-28 13:10:00,231.54,231.58,231.42,231.55,15915.0,228.5247,228.5642,228.4063,228.5346,15915.0
2023-09-28 13:15:00,231.54,231.54,231.24,231.26,10380.0,228.5247,228.5247,228.2286,228.2484,10380.0
2023-09-28 13:20:00,231.25,231.36,231.16,231.24,14593.0,228.2385,228.3471,228.1497,228.2286,14593.0
2023-09-28 13:25:00,231.26,231.26,230.84,230.84,14982.0,228.2484,228.2484,227.8338,227.8338,14982.0
2023-09-28 13:30:00,230.84,231.02,230.65,230.96,30376.0,227.8338,228.0115,227.6463,227.9523,30376.0
2023-09-28 13:35:00,230.97,231.06,230.88,230.91,27844.0,227.9621,228.051,227.8733,227.9029,27844.0
2023-09-28 13:40:00,230.93,230.96,230.65,230.73,22703.0,227.9227,227.9523,227.6463,227.7253,22703.0
2023-09-28 13:45:00,230.72,230.99,230.63,230.92,20363.0,227.7154,227.9819,227.6266,227.9128,20363.0
2023-09-28 13:50:00,230.92,230.99,230.82,230.91,17161.0,227.9128,227.9819,227.8141,227.9029,17161.0
2023-09-28 13:55:00,230.88,230.94,230.75,230.94,20675.0,227.8733,227.9325,227.745,227.9325,20675.0
2023-09-28 14:00:00,230.96,231.01,230.88,230.88,18834.0,227.9523,228.0016,227.8733,227.8733,18834.0
2023-09-28 14:05:00,230.88,231.12,230.86,231.06,10887.0,227.8733,228.1102,227.8536,228.051,10887.0
2023-09-28 14:10:00,231.08,231.22,231.01,231.19,20870.0,228.0707,228.2089,228.0016,228.1793,20870.0
2023-09-28 14:15:00,231.19,231.3,231.18,231.21,14096.0,228.1793,228.2879,228.1694,228.199,14096.0
2023-09-28 14:20:00,231.18,231.24,231.12,231.13,11218.0,228.1694,228.2286,228.1102,228.1201,11218.0
2023-09-28 14:25:00,231.13,231.29,231.1,231.19,8120.0,228.1201,228.278,228.0905,228.1793,8120.0
2023-09-28 14:30:00,231.2,231.2,230.79,230.79,16792.0,228.1892,228.1892,227.7845,227.7845,16792.0
2023-09-28 14:35:00,230.77,230.85,230.53,230.79,20674.0,227.7648,227.8437,227.5279,227.7845,20674.0
2023-09-28 14:40:00,230.81,231.19,230.8,231.12,24024.0,227.8042,228.1793,227.7944,228.1102,24024.0
2023-09-28 14:45:00,231.12,231.14,230.81,230.85,21533.0,228.1102,228.1299,227.8042,227.8437,21533.0
2023-09-28 14:50:00,230.89,230.97,230.73,230.8,21062.0,227.8832,227.9621,227.7253,227.7944,21062.0
2023-09-28 14:55:00,230.84,230.94,230.7,230.94,27539.0,227.8338,227.9325,227.6957,227.9325,27539.0
2023-09-28 15:00:00,230.94,231.08,230.85,231.05,31375.0,227.9325,228.0707,227.8437,228.0411,31375.0
2023-09-28 15:05:00,231.06,231.18,230.97,231.16,26782.0,228.051,228.1694,227.9621,228.1497,26782.0
2023-09-28 15:10:00,231.17,231.25,231.13,231.22,15928.0,228.1595,228.2385,228.1201,228.2089,15928.0
2023-09-28 15:15:00,231.21,231.45,231.2,231.39,18095.0,228.199,228.4359,228.1892,228.3767,18095.0
2023-09-28 15:20:00,231.39,231.64,231.38,231.61,22850.0,228.3767,228.6234,228.3668,228.5938,22850.0
2023-09-28 15:25:00,231.61,231.81,231.61,231.81,37769.0,228.5938,228.7912,228.5938,228.7912,37769.0
2023-09-28 15:30:00,231.8,231.83,231.58,231.59,57418.0,228.7813,228.8109,228.5642,228.5741,57418.0
2023-09-28 15:35:00,231.57,231.59,231.03,231.05,40286.0,228.5543,228.5741,228.0214,228.0411,40286.0
2023-09-28 15:40:00,231.04,231.37,231.04,231.37,32610.0,228.0312,228.3569,228.0312,228.3569,32610.0
2023-09-28 15:45:00,231.38,231.69,231.36,231.53,109702.0,228.3668,228.6728,228.3471,228.5149,109702.0
2023-09-28 15:50:00,231.55,231.66,231.21,231.34,72373.0,228.5346,228.6432,228.199,228.3273,72373.0
2023-09-28 15:55:00,231.34,231.77,231.27,231.69,152336.0,228.3273,228.7517,228.2582,228.6728,152336.0
2023-09-29 09:30:00,232.84,233.03,231.68,231.78,145455.0,229.8078,229.9953,228.6629,228.7616,145455.0
2023-09-29 09:35:00,231.78,232.19,231.68,232.19,45202.0,228.7616,229.1663,228.6629,229.1663,45202.0
2023-09-29 09:40:00,232.2,232.59,231.99,232.58,62320.0,229.1761,229.5611,228.9689,229.5512,62320.0
2023-09-29 09:45:00,232.58,232.66,232.01,232.01,82196.0,229.5512,229.6301,228.9886,228.9886,82196.0
2023-09-29 09:50:00,232.04,232.24,231.91,232.13,23737.0,229.0182,229.2156,228.8899,229.107,23737.0
2023-09-29 09:55:00,232.18,232.29,231.93,232.0,39471.0,229.1564,229.265,228.9096,228.9787,39471.0
2023-09-29 10:00:00,232.08,232.52,231.99,232.4,27734.0,229.0577,229.492,228.9689,229.3735,27734.0
2023-09-29 10:05:00,232.4,232.77,232.35,232.77,34538.0,229.3735,229.7387,229.3242,229.7387,34538.0
2023-09-29 10:10:00,232.77,232.85,232.25,232.28,52909.0,229.7387,229.8177,229.2255,229.2551,52909.0
2023-09-29 10:15:00,232.28,232.28,232.02,232.05,21254.0,229.2551,229.2551,228.9985,229.0281,21254.0
2023-09-29 10:20:00,232.06,232.22,232.01,232.02,39341.0,229.038,229.1959,228.9886,228.9985,39341.0
2023-09-29 10:25:00,232.0,232.24,231.91,231.98,41559.0,228.9787,229.2156,228.8899,228.959,41559.0
2023-09-29 10:30:00,232.0,232.25,231.83,231.92,35755.0,228.9787,229.2255,228.8109,228.8998,35755.0
2023-09-29 10:35:00,231.93,232.09,231.86,231.88,19384.0,228.9096,229.0676,228.8406,228.8603,19384.0
2023-09-29 10:40:00,231.86,232.09,231.84,232.01,31552.0,228.8406,229.0676,228.8208,228.9886,31552.0
2023-09-29 10:45:00,232.03,232.37,232.0,232.37,23546.0,229.0083,229.3439,228.9787,229.3439,23546.0
2023-09-29 10:50:00,232.36,232.43,232.07,232.34,34923.0,229.334,229.4031,229.0478,229.3143,34923.0
2023-09-29 10:55:00,232.32,232.33,231.93,231.98,33292.0,229.2946,229.3044,228.9096,228.959,33292.0
2023-09-29 11:00:00,232.0,232.07,231.79,231.98,19443.0,228.9787,229.0478,228.7715,228.959,19443.0
2023-09-29 11:05:00,231.99,232.26,231.9,232.14,29961.0,228.9689,229.2353,228.88,229.1169,29961.0
2023-09-29 11:10:00,232.15,232.29,232.03,232.16,31733.0,229.1268,229.265,229.0083,229.1367,31733.0
2023-09-29 11:15:00,232.14,232.34,232.05,232.34,33715.0,229.1169,229.3143,229.0281,229.3143,33715.0
2023-09-29 11:20:00,232.32,232.53,232.18,232.45,27032.0,229.2946,229.5018,229.1564,229.4229,27032.0
2023-09-29 11:25:00,232.4,232.41,232.06,232.09,40879.0,229.3735,229.3834,229.038,229.0676,40879.0
2023-09-29 11:30:00,232.06,232.08,231.62,231.65,25552.0,229.038,229.0577,228.6037,228.6333,25552.0
2023-09-29 11:35:00,231.67,231.75,231.54,231.63,18054.0,228.653,228.732,228.5247,228.6136,18054.0
2023-09-29 11:40:00,231.62,231.72,231.32,231.41,28007.0,228.6037,228.7024,228.3076,228.3964,28007.0
2023-09-29 11:45:00,231.42,231.46,231.18,231.2,27485.0,228.4063,228.4458,228.1694,228.1892,27485.0
2023-09-29 11:50:00,231.21,231.27,230.85,230.93,23905.0,228.199,228.2582,227.8437,227.9227,23905.0
2023-09-29 11:55:00,230.92,231.25,230.84,231.13,35318.0,227.9128,228.2385,227.8338,228.1201,35318.0
2023-09-29 12:00:00,231.14,231.14,230.81,230.97,46781.0,228.1299,228.1299,227.8042,227.9621,46781.0
2023-09-29 12:05:00,231.0,231.17,230.98,231.04,31440.0,227.9918,228.1595,227.972,228.0312,31440.0
2023-09-29 12:10:00,231.04,231.17,230.79,230.89,21981.0,228.0312,228.1595,227.7845,227.8832,21981.0
2023-09-29 12:15:00,230.89,231.0,230.78,231.0,19652.0,227.8832,227.9918,227.7746,227.9918,19652.0
2023-09-29 12:20:00,231.0,231.13,230.81,230.86,21038.0,227.9918,228.1201,227.8042,227.8536,21038.0
2023-09-29 12:25:00,230.85,231.05,230.78,230.96,26226.0,227.8437,228.0411,227.7746,227.9523,26226.0
2023-09-29 12:30:00,231.0,231.07,230.82,230.95,19383.0,227.9918,228.0608,227.8141,227.9424,19383.0
2023-09-29 12:35:00,230.96,231.11,230.88,230.93,13689.0,227.9523,228.1003,227.8733,227.9227,13689.0
2023-09-29 12:40:00,230.93,231.06,230.77,230.83,19305.0,227.9227,228.051,227.7648,227.824,19305.0
2023-09-29 12:45:00,230.89,231.0,230.6,230.61,18622.0,227.8832,227.9918,227.597,227.6068,18622.0
2023-09-29 12:50:00,230.6,230.64,230.29,230.29,20803.0,227.597,227.6364,227.291,227.291,20803.0
2023-09-29 12:55:00,230.32,230.53,230.24,230.5,19518.0,227.3206,227.5279,227.2417,227.4983,19518.0
2023-09-29 13:00:00,230.46,230.47,230.17,230.31,21677.0,227.4588,227.4687,227.1726,227.3107,21677.0
2023-09-29 13:05:00,230.31,230.32,229.92,229.96,65459.0,227.3107,227.3206,226.9258,226.9653,65459.0
2023-09-29 13:10:00,229.96,230.1,229.84,230.03,40934.0,226.9653,227.1035,226.8469,227.0344,40934.0
2023-09-29 13:15:00,230.02,230.08,229.92,229.98,23104.0,227.0245,227.0837,226.9258,226.985,23104.0
2023-09-29 13:20:00,229.96,230.07,229.95,229.98,36974.0,226.9653,227.0739,226.9554,226.985,36974.0
2023-09-29 13:25:00,230.0,230.38,229.99,230.35,28540.0,227.0048,227.3798,226.9949,227.3502,28540.0
2023-09-29 13:30:00,230.34,230.39,230.2,230.21,22310.0,227.3404,227.3897,227.2022,227.212,22310.0
2023-09-29 13:35:00,230.23,230.4,230.21,230.26,14397.0,227.2318,227.3996,227.212,227.2614,14397.0
2023-09-29 13:40:00,230.28,230.46,230.23,230.41,24782.0,227.2811,227.4588,227.2318,227.4094,24782.0
2023-09-29 13:45:00,230.46,230.47,230.13,230.21,34681.0,227.4588,227.4687,227.1331,227.212,34681.0
2023-09-29 13:50:00,230.24,230.32,229.99,230.17,27371.0,227.2417,227.3206,226.9949,227.1726,27371.0
2023-09-29 13:55:00,230.17,230.23,229.7,229.83,34956.0,227.1726,227.2318,226.7087,226.837,34956.0
2023-09-29 14:00:00,229.83,230.23,229.81,230.23,45873.0,226.837,227.2318,226.8173,227.2318,45873.0
2023-09-29 14:05:00,230.23,230.28,229.99,230.01,39397.0,227.2318,227.2811,226.9949,227.0146,39397.0
2023-09-29 14:10:00,230.01,230.3,230.01,230.17,22774.0,227.0146,227.3009,227.0146,227.1726,22774.0
2023-09-29 14:15:00,230.18,230.28,229.94,230.01,30081.0,227.1824,227.2811,226.9456,227.0146,30081.0
2023-09-29 14:20:00,230.03,230.18,230.02,230.18,19165.0,227.0344,227.1824,227.0245,227.1824,19165.0
2023-09-29 14:25:00,230.21,230.3,229.91,229.91,31949.0,227.212,227.3009,226.916,226.916,31949.0
2023-09-29 14:30:00,229.91,230.19,229.89,230.16,38290.0,226.916,227.1923,226.8962,227.1627,38290.0
2023-09-29 14:35:00,230.07,230.14,229.87,229.98,31920.0,227.0739,227.143,226.8765,226.985,31920.0
2023-09-29 14:40:00,229.98,230.32,229.96,230.25,24463.0,226.985,227.3206,226.9653,227.2515,24463.0
2023-09-29 14:45:00,230.19,230.26,229.96,229.99,24772.0,227.1923,227.2614,226.9653,226.9949,24772.0
2023-09-29 14:50:00,229.97,230.15,229.88,230.13,29463.0,226.9752,227.1528,226.8863,227.1331,29463.0
2023-09-29 14:55:00,230.15,230.5,230.08,230.44,48462.0,227.1528,227.4983,227.0837,227.439,48462.0
2023-09-29 15:00:00,230.44,230.53,230.04,230.13,35693.0,227.439,227.5279,227.0443,227.1331,35693.0
2023-09-29 15:05:00,230.13,230.23,230.04,230.12,34949.0,227.1331,227.2318,227.0443,227.1232,34949.0
2023-09-29 15:10:00,230.11,230.54,230.05,230.36,39209.0,227.1133,227.5377,227.0541,227.3601,39209.0
2023-09-29 15:15:00,230.36,230.57,230.27,230.38,32450.0,227.3601,227.5674,227.2713,227.3798,32450.0
2023-09-29 15:20:00,230.37,230.4,230.1,230.12,35857.0,227.37,227.3996,227.1035,227.1232,35857.0
2023-09-29 15:25:00,230.15,230.26,229.93,230.21,44491.0,227.1528,227.2614,226.9357,227.212,44491.0
2023-09-29 15:30:00,230.19,230.21,229.91,229.95,38188.0,227.1923,227.212,226.916,226.9554,38188.0
2023-09-29 15:35:00,229.94,230.24,229.9,230.23,43655.0,226.9456,227.2417,226.9061,227.2318,43655.0
2023-09-29 15:40:00,230.23,230.24,229.9,230.06,50210.0,227.2318,227.2417,226.9061,227.064,50210.0
2023-09-29 15:45:00,230.05,230.45,230.05,230.45,62530.0,227.0541,227.4489,227.0541,227.4489,62530.0
2023-09-29 15:50:00,230.42,230.81,230.23,230.42,113346.0,227.4193,227.8042,227.2318,227.4193,113346.0
2023-09-29 15:55:00,230.42,230.44,229.65,230.05,341929.0,227.4193,227.439,226.6593,227.0541,341929.0
2023-10-02 09:30:00,229.24,229.67,228.77,229.66,152686.0,226.2547,226.6791,225.7908,226.6692,152686.0
2023-10-02 09:35:00,229.7,230.39,229.7,230.1,46324.0,226.7087,227.3897,226.7087,227.1035,46324.0
2023-10-02 09:40:00,230.14,230.44,229.79,230.33,86621.0,227.143,227.439,226.7975,227.3305,86621.0
2023-10-02 09:45:00,230.36,230.43,229.88,230.02,83874.0,227.3601,227.4292,226.8863,227.0245,83874.0
2023-10-02 09:50:00,230.08,230.21,229.74,230.12,51794.0,227.0837,227.212,226.7482,227.1232,51794.0
2023-10-02 09:55:00,230.08,230.2,229.89,230.0,51124.0,227.0837,227.2022,226.8962,227.0048,51124.0
2023-10-02 10:00:00,230.0,230.41,229.89,230.09,73674.0,227.0048,227.4094,226.8962,227.0936,73674.0
2023-10-02 10:05:00,230.07,230.24,229.83,229.89,80335.0,227.0739,227.2417,226.837,226.8962,80335.0
2023-10-02 10:10:00,229.94,230.04,229.62,229.81,58003.0,226.9456,227.0443,226.6297,226.8173,58003.0
2023-10-02 10:15:00,229.77,230.3,229.75,230.11,91791.0,226.7778,227.3009,226.758,227.1133,91791.0
2023-10-02 10:20:00,230.17,230.33,229.98,230.31,29242.0,227.1726,227.3305,226.985,227.3107,29242.0
2023-10-02 10:25:00,230.26,230.37,229.68,229.76,29475.0,227.2614,227.37,226.6889,226.7679,29475.0
2023-10-02 10:30:00,229.77,230.05,229.56,230.05,22388.0,226.7778,227.0541,226.5705,227.0541,22388.0
2023-10-02 10:35:00,230.07,230.25,230.03,230.15,26252.0,227.0739,227.2515,227.0344,227.1528,26252.0
2023-10-02 10:40:00,230.18,230.25,229.77,230.06,48940.0,227.1824,227.2515,226.7778,227.064,48940.0
2023-10-02 10:45:00,230.04,230.25,229.97,230.06,27574.0,227.0443,227.2515,226.9752,227.064,27574.0
2023-10-02 10:50:00,230.08,230.15,229.95,230.0,27849.0,227.0837,227.1528,226.9554,227.0048,27849.0
2023-10-02 10:55:00,230.01,230.1,229.85,230.03,27032.0,227.0146,227.1035,226.8567,227.0344,27032.0
2023-10-02 11:00:00,229.98,230.11,229.88,229.91,81985.0,226.985,227.1133,226.8863,226.916,81985.0
2023-10-02 11:05:00,229.93,230.02,229.75,229.94,26716.0,226.9357,227.0245,226.758,226.9456,26716.0
2023-10-02 11:10:00,229.96,230.06,229.85,229.99,43460.0,226.9653,227.064,226.8567,226.9949,43460.0
2023-10-02 11:15:00,229.96,230.44,229.94,230.44,41549.0,226.9653,227.439,226.9456,227.439,41549.0
2023-10-02 11:20:00,230.45,230.95,230.38,230.86,36382.0,227.4489,227.9424,227.3798,227.8536,36382.0
2023-10-02 11:25:00,230.83,230.93,230.67,230.9,18349.0,227.824,227.9227,227.6661,227.8931,18349.0
2023-10-02 11:30:00,230.89,231.03,230.67,230.67,20310.0,227.8832,228.0214,227.6661,227.6661,20310.0
2023-10-02 11:35:00,230.71,230.84,230.36,230.53,18474.0,227.7055,227.8338,227.3601,227.5279,18474.0
2023-10-02 11:40:00,230.5,230.56,230.31,230.31,20993.0,227.4983,227.5575,227.3107,227.3107,20993.0
2023-10-02 11:45:00,230.32,230.37,230.06,230.06,18898.0,227.3206,227.37,227.064,227.064,18898.0
2023-10-02 11:50:00,230.07,230.08,229.67,229.78,22228.0,227.0739,227.0837,226.6791,226.7876,22228.0
2023-10-02 11:55:00,229.78,229.82,229.62,229.81,26576.0,226.7876,226.8271,226.6297,226.8173,26576.0
2023-10-02 12:00:00,229.78,229.83,229.58,229.68,20773.0,226.7876,226.837,226.5902,226.6889,20773.0
2023-10-02 12:05:00,229.68,229.69,229.33,229.37,24587.0,226.6889,226.6988,226.3435,226.383,24587.0
2023-10-02 12:10:00,229.42,229.87,229.41,229.85,19040.0,226.4323,226.8765,226.4225,226.8567,19040.0
2023-10-02 12:15:00,229.88,230.0,229.76,229.86,19877.0,226.8863,227.0048,226.7679,226.8666,19877.0
2023-10-02 12:20:00,229.8,229.98,229.73,229.96,17580.0,226.8074,226.985,226.7383,226.9653,17580.0
2023-10-02 12:25:00,229.98,230.11,229.8,229.9,15429.0,226.985,227.1133,226.8074,226.9061,15429.0
2023-10-02 12:30:00,229.93,229.99,229.77,229.77,18177.0,226.9357,226.9949,226.7778,226.7778,18177.0
2023-10-02 12:35:00,229.81,229.84,229.57,229.64,22064.0,226.8173,226.8469,226.5804,226.6495,22064.0
2023-10-02 12:40:00,229.62,229.79,229.62,229.67,19891.0,226.6297,226.7975,226.6297,226.6791,19891.0
2023-10-02 12:45:00,229.66,229.79,229.51,229.52,25950.0,226.6692,226.7975,226.5212,226.531,25950.0
2023-10-02 12:50:00,229.49,230.0,229.49,229.83,22016.0,226.5014,227.0048,226.5014,226.837,22016.0
2023-10-02 12:55:00,229.82,229.95,229.8,229.87,18217.0,226.8271,226.9554,226.8074,226.8765,18217.0
2023-10-02 13:00:00,229.87,230.14,229.83,229.99,25013.0,226.8765,227.143,226.837,226.9949,25013.0
2023-10-02 13:05:00,229.99,230.12,229.91,230.11,19049.0,226.9949,227.1232,226.916,227.1133,19049.0
2023-10-02 13:10:00,230.12,230.12,229.8,229.8,20612.0,227.1232,227.1232,226.8074,226.8074,20612.0
2023-10-02 13:15:00,229.81,230.15,229.8,230.06,30183.0,226.8173,227.1528,226.8074,227.064,30183.0
2023-10-02 13:20:00,230.06,230.3,230.06,230.24,11925.0,227.064,227.3009,227.064,227.2417,11925.0
2023-10-02 13:25:00,230.24,230.41,230.2,230.28,10237.0,227.2417,227.4094,227.2022,227.2811,10237.0
2023-10-02 13:30:00,230.33,230.36,230.12,230.22,11857.0,227.3305,227.3601,227.1232,227.2219,11857.0
2023-10-02 13:35:00,230.23,230.35,230.18,230.31,17723.0,227.2318,227.3502,227.1824,227.3107,17723.0
2023-10-02 13:40:00,230.31,230.82,230.3,230.75,18554.0,227.3107,227.8141,227.3009,227.745,18554.0
2023-10-02 13:45:00,230.74,230.87,230.71,230.82,19697.0,227.7351,227.8635,227.7055,227.8141,19697.0
2023-10-02 13:50:00,230.86,231.03,230.81,230.95,16735.0,227.8536,228.0214,227.8042,227.9424,16735.0
2023-10-02 13:55:00,230.98,231.03,230.66,230.82,15685.0,227.972,228.0214,227.6562,227.8141,15685.0
2023-10-02 14:00:00,230.78,230.86,230.59,230.62,18326.0,227.7746,227.8536,227.5871,227.6167,18326.0
2023-10-02 14:05:00,230.66,231.13,230.66,231.09,28024.0,227.6562,228.1201,227.6562,228.0806,28024.0
2023-10-02 14:10:00,231.12,231.37,231.1,231.28,21529.0,228.1102,228.3569,228.0905,228.2681,21529.0
2023-10-02 14:15:00,231.28,231.31,230.9,230.92,29655.0,228.2681,228.2977,227.8931,227.9128,29655.0
2023-10-02 14:20:00,230.91,230.92,230.62,230.79,21816.0,227.9029,227.9128,227.6167,227.7845,21816.0
2023-10-02 14:25:00,230.81,230.81,230.43,230.47,22460.0,227.8042,227.8042,227.4292,227.4687,22460.0
2023-10-02 14:30:00,230.47,230.69,230.46,230.6,17571.0,227.4687,227.6858,227.4588,227.597,17571.0
2023-10-02 14:35:00,230.62,230.65,230.36,230.41,17231.0,227.6167,227.6463,227.3601,227.4094,17231.0
2023-10-02 14:40:00,230.42,230.42,230.18,230.18,15939.0,227.4193,227.4193,227.1824,227.1824,15939.0
2023-10-02 14:45:00,230.2,230.44,230.18,230.41,14542.0,227.2022,227.439,227.1824,227.4094,14542.0
2023-10-02 14:50:00,230.45,230.53,230.3,230.32,17699.0,227.4489,227.5279,227.3009,227.3206,17699.0
2023-10-02 14:55:00,230.34,230.34,230.18,230.31,14764.0,227.3404,227.3404,227.1824,227.3107,14764.0
2023-10-02 15:00:00,230.31,230.35,230.08,230.18,19798.0,227.3107,227.3502,227.0837,227.1824,19798.0
2023-10-02 15:05:00,230.17,230.61,230.1,230.48,32724.0,227.1726,227.6068,227.1035,227.4785,32724.0
2023-10-02 15:10:00,230.45,230.73,230.4,230.41,34787.0,227.4489,227.7253,227.3996,227.4094,34787.0
2023-10-02 15:15:00,230.44,230.59,230.4,230.4,25373.0,227.439,227.5871,227.3996,227.3996,25373.0
2023-10-02 15:20:00,230.38,230.76,230.33,230.71,22851.0,227.3798,227.7549,227.3305,227.7055,22851.0
2023-10-02 15:25:00,230.69,230.74,230.55,230.65,27931.0,227.6858,227.7351,227.5476,227.6463,27931.0
2023-10-02 15:30:00,230.64,230.82,230.5,230.78,39788.0,227.6364,227.8141,227.4983,227.7746,39788.0
2023-10-02 15:35:00,230.77,230.78,230.52,230.62,33592.0,227.7648,227.7746,227.518,227.6167,33592.0
2023-10-02 15:40:00,230.6,230.66,230.34,230.35,53795.0,227.597,227.6562,227.3404,227.3502,53795.0
2023-10-02 15:45:00,230.34,230.47,230.16,230.33,70539.0,227.3404,227.4687,227.1627,227.3305,70539.0
2023-10-02 15:50:00,230.31,230.62,230.16,230.62,47684.0,227.3107,227.6167,227.1627,227.6167,47684.0
2023-10-02 15:55:00,230.68,231.28,230.57,231.25,273667.0,227.6759,228.2681,227.5674,228.2385,273667.0
2023-10-03 09:30:00,230.47,230.61,229.21,230.37,133461.0,227.4687,227.6068,226.2251,227.37,133461.0
2023-10-03 09:35:00,230.49,230.64,230.08,230.45,35668.0,227.4884,227.6364,227.0837,227.4489,35668.0
2023-10-03 09:40:00,230.51,231.11,230.35,230.94,32033.0,227.5081,228.1003,227.3502,227.9325,32033.0
2023-10-03 09:45:00,230.95,231.45,230.89,231.44,30223.0,227.9424,228.4359,227.8832,228.426,30223.0
2023-10-03 09:50:00,231.46,231.75,231.32,231.51,34405.0,228.4458,228.732,228.3076,228.4951,34405.0
2023-10-03 09:55:00,231.51,231.68,231.36,231.37,21069.0,228.4951,228.6629,228.3471,228.3569,21069.0
2023-10-03 10:00:00,231.39,231.4,230.59,230.61,59013.0,228.3767,228.3865,227.5871,227.6068,59013.0
2023-10-03 10:05:00,230.6,230.8,230.31,230.64,42693.0,227.597,227.7944,227.3107,227.6364,42693.0
2023-10-03 10:10:00,230.66,231.18,230.5,230.54,39264.0,227.6562,228.1694,227.4983,227.5377,39264.0
2023-10-03 10:15:00,230.53,230.59,229.95,230.03,42865.0,227.5279,227.5871,226.9554,227.0344,42865.0
2023-10-03 10:20:00,230.02,230.4,229.82,230.12,54132.0,227.0245,227.3996,226.8271,227.1232,54132.0
2023-10-03 10:25:00,230.09,230.45,230.02,230.08,31562.0,227.0936,227.4489,227.0245,227.0837,31562.0
2023-10-03 10:30:00,230.0,230.25,229.89,230.0,43545.0,227.0048,227.2515,226.8962,227.0048,43545.0
2023-10-03 10:35:00,230.0,230.15,229.7,229.74,34101.0,227.0048,227.1528,226.7087,226.7482,34101.0
2023-10-03 10:40:00,229.73,230.15,229.71,230.12,28762.0,226.7383,227.1528,226.7186,227.1232,28762.0
2023-10-03 10:45:00,230.1,230.14,229.7,229.81,24845.0,227.1035,227.143,226.7087,226.8173,24845.0
2023-10-03 10:50:00,229.79,230.08,229.74,229.89,28879.0,226.7975,227.0837,226.7482,226.8962,28879.0
2023-10-03 10:55:00,229.92,230.13,229.79,230.05,36414.0,226.9258,227.1331,226.7975,227.0541,36414.0
2023-10-03 11:00:00,229.99,230.08,229.61,229.67,30011.0,226.9949,227.0837,226.6199,226.6791,30011.0
2023-10-03 11:05:00,229.66,229.69,229.32,229.47,28856.0,226.6692,226.6988,226.3336,226.4817,28856.0
2023-10-03 11:10:00,229.48,229.52,229.0,229.1,51470.0,226.4916,226.531,226.0178,226.1165,51470.0
2023-10-03 11:15:00,229.06,229.26,229.03,229.15,27705.0,226.077,226.2744,226.0474,226.1658,27705.0
2023-10-03 11:20:00,229.16,229.37,228.84,228.9,32707.0,226.1757,226.383,225.8599,225.9191,32707.0
2023-10-03 11:25:00,228.91,229.0,228.66,228.92,38728.0,225.929,226.0178,225.6822,225.9388,38728.0
2023-10-03 11:30:00,228.93,229.12,228.71,228.71,24076.0,225.9487,226.1362,225.7316,225.7316,24076.0
2023-10-03 11:35:00,228.67,228.67,228.43,228.52,44836.0,225.6921,225.6921,225.4552,225.5441,44836.0
2023-10-03 11:40:00,228.53,228.67,228.43,228.52,27171.0,225.5539,225.6921,225.4552,225.5441,27171.0
2023-10-03 11:45:00,228.53,228.64,228.38,228.49,28108.0,225.5539,225.6625,225.4059,225.5144,28108.0
2023-10-03 11:50:00,228.52,228.8,228.46,228.68,27425.0,225.5441,225.8204,225.4848,225.702,27425.0
2023-10-03 11:55:00,228.65,228.98,228.63,228.93,20591.0,225.6724,225.9981,225.6526,225.9487,20591.0
2023-10-03 12:00:00,228.97,229.29,228.91,229.23,22871.0,225.9882,226.304,225.929,226.2448,22871.0
2023-10-03 12:05:00,229.19,229.41,229.19,229.23,15883.0,226.2053,226.4225,226.2053,226.2448,15883.0
2023-10-03 12:10:00,229.21,229.25,229.07,229.09,30828.0,226.2251,226.2645,226.0869,226.1066,30828.0
2023-10-03 12:15:00,229.08,229.32,228.93,229.06,21571.0,226.0968,226.3336,225.9487,226.077,21571.0
2023-10-03 12:20:00,229.08,229.18,228.99,229.15,13939.0,226.0968,226.1955,226.0079,226.1658,13939.0
2023-10-03 12:25:00,229.17,229.54,229.11,229.44,30829.0,226.1856,226.5508,226.1264,226.4521,30829.0
2023-10-03 12:30:00,229.51,229.55,229.33,229.35,24855.0,226.5212,226.5606,226.3435,226.3632,24855.0
2023-10-03 12:35:00,229.33,229.4,229.18,229.34,29870.0,226.3435,226.4126,226.1955,226.3534,29870.0
2023-10-03 12:40:00,229.34,229.6,229.22,229.22,28173.0,226.3534,226.61,226.2349,226.2349,28173.0
2023-10-03 12:45:00,229.26,229.67,229.25,229.63,23138.0,226.2744,226.6791,226.2645,226.6396,23138.0
2023-10-03 12:50:00,229.62,229.63,229.48,229.58,20914.0,226.6297,226.6396,226.4916,226.5902,20914.0
2023-10-03 12:55:00,229.58,229.88,229.54,229.72,21460.0,226.5902,226.8863,226.5508,226.7284,21460.0
2023-10-03 13:00:00,229.75,230.02,229.75,230.01,21368.0,226.758,227.0245,226.758,227.0146,21368.0
2023-10-03 13:05:00,230.01,230.1,229.79,229.8,38931.0,227.0146,227.1035,226.7975,226.8074,38931.0
2023-10-03 13:10:00,229.8,229.88,229.64,229.87,18508.0,226.8074,226.8863,226.6495,226.8765,18508.0
2023-10-03 13:15:00,229.85,230.01,229.8,229.87,23437.0,226.8567,227.0146,226.8074,226.8765,23437.0
2023-10-03 13:20:00,229.77,230.04,229.67,229.97,19484.0,226.7778,227.0443,226.6791,226.9752,19484.0
2023-10-03 13:25:00,229.94,230.0,229.65,229.7,16714.0,226.9456,227.0048,226.6593,226.7087,16714.0
2023-10-03 13:30:00,229.68,229.77,229.49,229.58,25940.0,226.6889,226.7778,226.5014,226.5902,25940.0
2023-10-03 13:35:00,229.6,229.64,229.38,229.43,24964.0,226.61,226.6495,226.3929,226.4422,24964.0
2023-10-03 13:40:00,229.43,229.65,229.41,229.53,20488.0,226.4422,226.6593,226.4225,226.5409,20488.0
2023-10-03 13:45:00,229.52,229.62,229.16,229.19,24032.0,226.531,226.6297,226.1757,226.2053,24032.0
2023-10-03 13:50:00,229.21,229.38,229.14,229.34,23780.0,226.2251,226.3929,226.156,226.3534,23780.0
2023-10-03 13:55:00,229.34,229.34,229.1,229.23,27977.0,226.3534,226.3534,226.1165,226.2448,27977.0
2023-10-03 14:00:00,229.23,229.27,229.03,229.04,30845.0,226.2448,226.2843,226.0474,226.0573,30845.0
2023-10-03 14:05:00,229.09,229.16,228.86,228.93,25737.0,226.1066,226.1757,225.8796,225.9487,25737.0
2023-10-03 14:10:00,228.93,229.0,228.68,228.73,53944.0,225.9487,226.0178,225.702,225.7513,53944.0
2023-10-03 14:15:00,228.75,228.75,228.49,228.66,23855.0,225.7711,225.7711,225.5144,225.6822,23855.0
2023-10-03 14:20:00,228.66,228.72,228.55,228.65,24723.0,225.6822,225.7414,225.5737,225.6724,24723.0
2023-10-03 14:25:00,228.66,228.73,228.53,228.66,21654.0,225.6822,225.7513,225.5539,225.6822,21654.0
2023-10-03 14:30:00,228.66,228.95,228.62,228.85,31887.0,225.6822,225.9685,225.6428,225.8698,31887.0
2023-10-03 14:35:00,228.89,229.15,228.79,229.15,27394.0,225.9092,226.1658,225.8105,226.1658,27394.0
2023-10-03 14:40:00,229.15,229.18,229.0,229.14,25688.0,226.1658,226.1955,226.0178,226.156,25688.0
2023-10-03 14:45:00,229.13,229.15,228.96,229.06,30382.0,226.1461,226.1658,225.9783,226.077,30382.0
2023-10-03 14:50:00,229.06,229.11,228.89,228.94,47876.0,226.077,226.1264,225.9092,225.9586,47876.0
2023-10-03 14:55:00,228.91,228.98,228.78,228.85,31954.0,225.929,225.9981,225.8007,225.8698,31954.0
2023-10-03 15:00:00,228.84,228.97,228.61,228.86,24968.0,225.8599,225.9882,225.6329,225.8796,24968.0
2023-10-03 15:05:00,228.87,228.89,228.51,228.68,25392.0,225.8895,225.9092,225.5342,225.702,25392.0
2023-10-03 15:10:00,228.65,228.69,228.37,228.38,51427.0,225.6724,225.7118,225.396,225.4059,51427.0
2023-10-03 15:15:00,228.37,228.57,228.36,228.49,45114.0,225.396,225.5934,225.3861,225.5144,45114.0
2023-10-03 15:20:00,228.48,228.64,228.41,228.59,33114.0,225.5046,225.6625,225.4355,225.6131,33114.0
2023-10-03 15:25:00,228.62,228.62,228.07,228.08,56548.0,225.6428,225.6428,225.0999,225.1098,56548.0
2023-10-03 15:30:00,228.09,228.16,227.83,227.93,52847.0,225.1197,225.1887,224.863,224.9617,52847.0
2023-10-03 15:35:00,227.93,228.11,227.78,227.88,97308.0,224.9617,225.1394,224.8137,224.9124,97308.0
2023-10-03 15:40:00,227.88,228.51,227.82,228.41,75132.0,224.9124,225.5342,224.8532,225.4355,75132.0
2023-10-03 15:45:00,228.37,228.38,228.17,228.28,105781.0,225.396,225.4059,225.1986,225.3072,105781.0
2023-10-03 15:50:00,228.26,228.55,228.2,228.27,103556.0,225.2874,225.5737,225.2282,225.2973,103556.0
2023-10-03 15:55:00,228.26,228.96,228.23,228.92,235707.0,225.2874,225.9783,225.2578,225.9388,235707.0
2023-10-04 09:30:00,229.48,230.76,229.23,230.65,124924.0,226.4916,227.7549,226.2448,227.6463,124924.0
2023-10-04 09:35:00,230.65,230.7,230.11,230.23,34407.0,227.6463,227.6957,227.1133,227.2318,34407.0
2023-10-04 09:40:00,230.13,230.13,229.3,229.36,56441.0,227.1331,227.1331,226.3139,226.3731,56441.0
2023-10-04 09:45:00,229.35,229.62,229.09,229.5,60963.0,226.3632,226.6297,226.1066,226.5113,60963.0
2023-10-04 09:50:00,229.49,229.55,228.88,229.18,41615.0,226.5014,226.5606,225.8994,226.1955,41615.0
2023-10-04 09:55:00,229.19,229.54,228.99,229.54,46607.0,226.2053,226.5508,226.0079,226.5508,46607.0
2023-10-04 10:00:00,229.46,229.91,229.08,229.27,40809.0,226.4718,226.916,226.0968,226.2843,40809.0
2023-10-04 10:05:00,229.26,230.0,229.26,230.0,76569.0,226.2744,227.0048,226.2744,227.0048,76569.0
2023-10-04 10:10:00,230.02,230.28,229.89,230.08,31825.0,227.0245,227.2811,226.8962,227.0837,31825.0
2023-10-04 10:15:00,230.06,230.18,229.72,230.18,35674.0,227.064,227.1824,226.7284,227.1824,35674.0
2023-10-04 10:20:00,230.2,230.26,230.06,230.26,27397.0,227.2022,227.2614,227.064,227.2614,27397.0
2023-10-04 10:25:00,230.22,230.43,229.82,229.87,58577.0,227.2219,227.4292,226.8271,226.8765,58577.0
2023-10-04 10:30:00,229.87,230.31,229.83,230.31,30129.0,226.8765,227.3107,226.837,227.3107,30129.0
2023-10-04 10:35:00,230.33,230.61,230.21,230.39,26439.0,227.3305,227.6068,227.212,227.3897,26439.0
2023-10-04 10:40:00,230.43,230.92,230.42,230.57,26191.0,227.4292,227.9128,227.4193,227.5674,26191.0
2023-10-04 10:45:00,230.6,230.71,229.94,230.07,30756.0,227.597,227.7055,226.9456,227.0739,30756.0
2023-10-04 10:50:00,230.11,230.21,229.98,230.16,29469.0,227.1133,227.212,226.985,227.1627,29469.0
2023-10-04 10:55:00,230.18,230.27,229.98,230.12,27767.0,227.1824,227.2713,226.985,227.1232,27767.0
2023-10-04 11:00:00,230.11,230.4,229.97,230.32,19412.0,227.1133,227.3996,226.9752,227.3206,19412.0
2023-10-04 11:05:00,230.28,230.33,230.14,230.24,15488.0,227.2811,227.3305,227.143,227.2417,15488.0
2023-10-04 11:10:00,230.22,230.61,230.22,230.56,27423.0,227.2219,227.6068,227.2219,227.5575,27423.0
2023-10-04 11:15:00,230.62,230.91,230.51,230.91,17753.0,227.6167,227.9029,227.5081,227.9029,17753.0
2023-10-04 11:20:00,230.92,231.08,230.85,230.96,38411.0,227.9128,228.0707,227.8437,227.9523,38411.0
2023-10-04 11:25:00,231.02,231.28,231.0,231.09,41476.0,228.0115,228.2681,227.9918,228.0806,41476.0
2023-10-04 11:30:00,231.08,231.08,230.72,230.89,46756.0,228.0707,228.0707,227.7154,227.8832,46756.0
2023-10-04 11:35:00,230.88,230.97,230.72,230.72,28230.0,227.8733,227.9621,227.7154,227.7154,28230.0
2023-10-04 11:40:00,230.72,230.79,230.43,230.61,18013.0,227.7154,227.7845,227.4292,227.6068,18013.0
2023-10-04 11:45:00,230.59,231.22,230.56,231.1,23165.0,227.5871,228.2089,227.5575,228.0905,23165.0
2023-10-04 11:50:00,231.07,231.24,230.99,231.18,8406.0,228.0608,228.2286,227.9819,228.1694,8406.0
2023-10-04 11:55:00,231.2,231.37,231.09,231.37,16339.0,228.1892,228.3569,228.0806,228.3569,16339.0
2023-10-04 12:00:00,231.37,231.39,230.92,230.99,16591.0,228.3569,228.3767,227.9128,227.9819,16591.0
2023-10-04 12:05:00,231.0,231.25,230.94,231.19,27190.0,227.9918,228.2385,227.9325,228.1793,27190.0
2023-10-04 12:10:00,231.22,231.42,231.2,231.33,29144.0,228.2089,228.4063,228.1892,228.3175,29144.0
2023-10-04 12:15:00,231.34,231.5,231.19,231.48,17239.0,228.3273,228.4852,228.1793,228.4655,17239.0
2023-10-04 12:20:00,231.54,231.7,231.24,231.24,24100.0,228.5247,228.6826,228.2286,228.2286,24100.0
2023-10-04 12:25:00,231.26,231.32,231.15,231.24,23119.0,228.2484,228.3076,228.1398,228.2286,23119.0
2023-10-04 12:30:00,231.29,231.32,230.99,231.12,15735.0,228.278,228.3076,227.9819,228.1102,15735.0
2023-10-04 12:35:00,231.03,231.21,230.87,230.99,19268.0,228.0214,228.199,227.8635,227.9819,19268.0
2023-10-04 12:40:00,230.91,231.08,230.85,231.0,14459.0,227.9029,228.0707,227.8437,227.9918,14459.0
2023-10-04 12:45:00,230.99,231.18,230.97,231.11,31062.0,227.9819,228.1694,227.9621,228.1003,31062.0
2023-10-04 12:50:00,231.11,231.13,230.88,230.92,13202.0,228.1003,228.1201,227.8733,227.9128,13202.0
2023-10-04 12:55:00,230.93,231.0,230.69,230.81,14066.0,227.9227,227.9918,227.6858,227.8042,14066.0
2023-10-04 13:00:00,230.82,230.94,230.72,230.72,22505.0,227.8141,227.9325,227.7154,227.7154,22505.0
2023-10-04 13:05:00,230.74,231.0,230.74,230.99,15600.0,227.7351,227.9918,227.7351,227.9819,15600.0
2023-10-04 13:10:00,231.0,231.0,230.72,230.73,22718.0,227.9918,227.9918,227.7154,227.7253,22718.0
2023-10-04 13:15:00,230.74,230.94,230.73,230.8,13646.0,227.7351,227.9325,227.7253,227.7944,13646.0
2023-10-04 13:20:00,230.81,230.9,230.62,230.67,9339.0,227.8042,227.8931,227.6167,227.6661,9339.0
2023-10-04 13:25:00,230.68,230.68,230.43,230.46,20219.0,227.6759,227.6759,227.4292,227.4588,20219.0
2023-10-04 13:30:00,230.4,230.44,230.12,230.29,17732.0,227.3996,227.439,227.1232,227.291,17732.0
2023-10-04 13:35:00,230.33,230.49,230.33,230.45,16576.0,227.3305,227.4884,227.3305,227.4489,16576.0
2023-10-04 13:40:00,230.5,230.53,230.33,230.5,14592.0,227.4983,227.5279,227.3305,227.4983,14592.0
2023-10-04 13:45:00,230.52,230.54,230.39,230.48,16855.0,227.518,227.5377,227.3897,227.4785,16855.0
2023-10-04 13:50:00,230.44,230.44,230.19,230.34,15200.0,227.439,227.439,227.1923,227.3404,15200.0
2023-10-04 13:55:00,230.24,230.53,230.24,230.47,11520.0,227.2417,227.5279,227.2417,227.4687,11520.0
2023-10-04 14:00:00,230.45,230.48,230.15,230.4,22446.0,227.4489,227.4785,227.1528,227.3996,22446.0
2023-10-04 14:05:00,230.4,230.46,230.12,230.18,15938.0,227.3996,227.4588,227.1232,227.1824,15938.0
2023-10-04 14:10:00,230.19,230.37,230.06,230.33,14643.0,227.1923,227.37,227.064,227.3305,14643.0
2023-10-04 14:15:00,230.33,230.39,230.11,230.36,24964.0,227.3305,227.3897,227.1133,227.3601,24964.0
2023-10-04 14:20:00,230.37,230.38,229.85,229.91,26423.0,227.37,227.3798,226.8567,226.916,26423.0
2023-10-04 14:25:00,229.86,230.38,229.86,230.37,20911.0,226.8666,227.3798,226.8666,227.37,20911.0
2023-10-04 14:30:00,230.38,230.57,230.12,230.12,26014.0,227.3798,227.5674,227.1232,227.1232,26014.0
2023-10-04 14:35:00,230.09,230.24,229.95,230.08,30401.0,227.0936,227.2417,226.9554,227.0837,30401.0
2023-10-04 14:40:00,230.06,230.5,230.03,230.5,17320.0,227.064,227.4983,227.0344,227.4983,17320.0
2023-10-04 14:45:00,230.48,230.6,230.34,230.34,21910.0,227.4785,227.597,227.3404,227.3404,21910.0
2023-10-04 14:50:00,230.34,230.48,230.23,230.34,16170.0,227.3404,227.4785,227.2318,227.3404,16170.0
2023-10-04 14:55:00,230.35,230.61,230.34,230.51,40508.0,227.3502,227.6068,227.3404,227.5081,40508.0
2023-10-04 15:00:00,230.52,230.57,230.37,230.48,44500.0,227.518,227.5674,227.37,227.4785,44500.0
2023-10-04 15:05:00,230.47,230.53,230.27,230.47,17531.0,227.4687,227.5279,227.2713,227.4687,17531.0
2023-10-04 15:10:00,230.5,230.74,230.45,230.59,65718.0,227.4983,227.7351,227.4489,227.5871,65718.0
2023-10-04 15:15:00,230.58,231.04,230.57,230.9,42445.0,227.5772,228.0312,227.5674,227.8931,42445.0
2023-10-04 15:20:00,230.86,231.02,230.83,230.97,37164.0,227.8536,228.0115,227.824,227.9621,37164.0
2023-10-04 15:25:00,230.93,230.97,230.71,230.81,41467.0,227.9227,227.9621,227.7055,227.8042,41467.0
2023-10-04 15:30:00,230.81,231.0,230.75,230.8,47874.0,227.8042,227.9918,227.745,227.7944,47874.0
2023-10-04 15:35:00,230.79,231.24,230.79,231.08,60329.0,227.7845,228.2286,227.7845,228.0707,60329.0
2023-10-04 15:40:00,231.07,231.32,231.04,231.23,84547.0,228.0608,228.3076,228.0312,228.2188,84547.0
2023-10-04 15:45:00,231.18,231.38,231.01,231.01,76577.0,228.1694,228.3668,228.0016,228.0016,76577.0
2023-10-04 15:50:00,230.98,231.35,230.76,231.26,244836.0,227.972,228.3372,227.7549,228.2484,244836.0
2023-10-04 15:55:00,231.26,231.48,231.09,231.18,324702.0,228.2484,228.4655,228.0806,228.1694,324702.0
2023-10-05 09:30:00,230.41,231.5,230.22,231.41,150269.0,227.4094,228.4852,227.2219,228.3964,150269.0
2023-10-05 09:35:00,231.36,232.29,231.2,232.14,64203.0,228.3471,229.265,228.1892,229.1169,64203.0
2023-10-05 09:40:00,232.16,232.63,231.89,232.28,67603.0,229.1367,229.6005,228.8702,229.2551,67603.0
2023-10-05 09:45:00,232.25,232.36,231.69,231.76,55673.0,229.2255,229.334,228.6728,228.7419,55673.0
2023-10-05 09:50:00,231.76,232.16,231.74,232.04,38222.0,228.7419,229.1367,228.7221,229.0182,38222.0
2023-10-05 09:55:00,232.06,232.62,232.01,232.59,54782.0,229.038,229.5907,228.9886,229.5611,54782.0
2023-10-05 10:00:00,232.53,232.58,231.9,232.11,39612.0,229.5018,229.5512,228.88,229.0873,39612.0
2023-10-05 10:05:00,232.13,232.22,231.78,232.19,33423.0,229.107,229.1959,228.7616,229.1663,33423.0
2023-10-05 10:10:00,232.16,232.31,232.0,232.25,36466.0,229.1367,229.2847,228.9787,229.2255,36466.0
2023-10-05 10:15:00,232.19,232.65,232.0,232.65,31297.0,229.1663,229.6203,228.9787,229.6203,31297.0
2023-10-05 10:20:00,232.65,232.88,232.52,232.63,35902.0,229.6203,229.8473,229.492,229.6005,35902.0
2023-10-05 10:25:00,232.65,232.88,232.59,232.81,52081.0,229.6203,229.8473,229.5611,229.7782,52081.0
2023-10-05 10:30:00,232.81,233.15,232.72,232.89,52644.0,229.7782,230.1138,229.6894,229.8571,52644.0
2023-10-05 10:35:00,232.93,232.94,232.22,232.33,56981.0,229.8966,229.9065,229.1959,229.3044,56981.0
2023-10-05 10:40:00,232.3,232.3,231.76,231.96,57596.0,229.2748,229.2748,228.7419,228.9393,57596.0
2023-10-05 10:45:00,231.94,232.06,231.66,231.7,37297.0,228.9195,229.038,228.6432,228.6826,37297.0
2023-10-05 10:50:00,231.7,232.21,231.68,232.12,58018.0,228.6826,229.186,228.6629,229.0972,58018.0
2023-10-05 10:55:00,232.19,232.25,231.96,232.16,64705.0,229.1663,229.2255,228.9393,229.1367,64705.0
2023-10-05 11:00:00,232.14,232.14,231.68,231.69,25028.0,229.1169,229.1169,228.6629,228.6728,25028.0
2023-10-05 11:05:00,231.72,231.82,231.63,231.82,29915.0,228.7024,228.8011,228.6136,228.8011,29915.0
2023-10-05 11:10:00,231.89,231.92,231.67,231.84,30838.0,228.8702,228.8998,228.653,228.8208,30838.0
2023-10-05 11:15:00,231.81,232.11,231.8,232.01,54984.0,228.7912,229.0873,228.7813,228.9886,54984.0
2023-10-05 11:20:00,232.01,232.28,231.97,232.22,40954.0,228.9886,229.2551,228.9491,229.1959,40954.0
2023-10-05 11:25:00,232.21,232.32,231.84,231.98,46591.0,229.186,229.2946,228.8208,228.959,46591.0
2023-10-05 11:30:00,231.92,232.27,231.89,232.2,34048.0,228.8998,229.2452,228.8702,229.1761,34048.0
2023-10-05 11:35:00,232.17,232.35,231.98,232.01,26171.0,229.1465,229.3242,228.959,228.9886,26171.0
2023-10-05 11:40:00,232.03,232.24,231.95,231.95,28373.0,229.0083,229.2156,228.9294,228.9294,28373.0
2023-10-05 11:45:00,231.92,232.27,231.84,232.21,25610.0,228.8998,229.2452,228.8208,229.186,25610.0
2023-10-05 11:50:00,232.2,232.66,232.12,232.63,27311.0,229.1761,229.6301,229.0972,229.6005,27311.0
2023-10-05 11:55:00,232.69,232.69,232.13,232.34,19724.0,229.6597,229.6597,229.107,229.3143,19724.0
2023-10-05 12:00:00,232.37,232.53,232.24,232.53,27921.0,229.3439,229.5018,229.2156,229.5018,27921.0
2023-10-05 12:05:00,232.5,232.62,232.43,232.52,32811.0,229.4722,229.5907,229.4031,229.492,32811.0
2023-10-05 12:10:00,232.53,232.74,232.53,232.7,33432.0,229.5018,229.7091,229.5018,229.6696,33432.0
2023-10-05 12:15:00,232.69,232.73,232.46,232.61,29469.0,229.6597,229.6992,229.4327,229.5808,29469.0
2023-10-05 12:20:00,232.64,232.98,232.63,232.74,25062.0,229.6104,229.946,229.6005,229.7091,25062.0
2023-10-05 12:25:00,232.73,233.12,232.63,233.08,34118.0,229.6992,230.0841,229.6005,230.0447,34118.0
2023-10-05 12:30:00,233.11,233.16,232.94,233.04,35953.0,230.0743,230.1236,229.9065,230.0052,35953.0
2023-10-05 12:35:00,233.05,233.14,232.85,233.05,26658.0,230.0151,230.1039,229.8177,230.0151,26658.0
2023-10-05 12:40:00,233.01,233.01,232.77,232.77,19135.0,229.9756,229.9756,229.7387,229.7387,19135.0
2023-10-05 12:45:00,232.81,232.9,232.61,232.71,17561.0,229.7782,229.867,229.5808,229.6795,17561.0
2023-10-05 12:50:00,232.73,232.93,232.7,232.8,25616.0,229.6992,229.8966,229.6696,229.7683,25616.0
2023-10-05 12:55:00,232.82,232.83,232.53,232.59,12501.0,229.7881,229.7979,229.5018,229.5611,12501.0
2023-10-05 13:00:00,232.54,232.6,232.34,232.36,20314.0,229.5117,229.5709,229.3143,229.334,20314.0
2023-10-05 13:05:00,232.41,232.43,232.27,232.37,17152.0,229.3834,229.4031,229.2452,229.3439,17152.0
2023-10-05 13:10:00,232.37,232.78,232.36,232.76,21545.0,229.3439,229.7486,229.334,229.7288,21545.0
2023-10-05 13:15:00,232.76,232.79,232.61,232.67,15159.0,229.7288,229.7584,229.5808,229.64,15159.0
2023-10-05 13:20:00,232.69,232.98,232.62,232.89,17063.0,229.6597,229.946,229.5907,229.8571,17063.0
2023-10-05 13:25:00,232.86,232.9,232.72,232.85,16672.0,229.8275,229.867,229.6894,229.8177,16672.0
2023-10-05 13:30:00,232.88,233.11,232.56,233.06,32898.0,229.8473,230.0743,229.5314,230.0249,32898.0
2023-10-05 13:35:00,233.07,233.33,233.06,233.24,27107.0,230.0348,230.2914,230.0249,230.2026,27107.0
2023-10-05 13:40:00,233.26,233.39,233.16,233.22,17076.0,230.2223,230.3506,230.1236,230.1828,17076.0
2023-10-05 13:45:00,233.25,233.32,233.07,233.07,33070.0,230.2125,230.2815,230.0348,230.0348,33070.0
2023-10-05 13:50:00,233.09,233.27,232.83,232.89,25865.0,230.0545,230.2322,229.7979,229.8571,25865.0
2023-10-05 13:55:00,232.88,232.96,232.74,232.92,38604.0,229.8473,229.9262,229.7091,229.8868,38604.0
2023-10-05 14:00:00,232.92,233.05,232.82,232.94,37185.0,229.8868,230.0151,229.7881,229.9065,37185.0
2023-10-05 14:05:00,232.93,232.93,232.63,232.68,36240.0,229.8966,229.8966,229.6005,229.6499,36240.0
2023-10-05 14:10:00,232.69,232.89,232.63,232.89,23481.0,229.6597,229.8571,229.6005,229.8571,23481.0
2023-10-05 14:15:00,232.88,233.03,232.79,232.96,34163.0,229.8473,229.9953,229.7584,229.9262,34163.0
2023-10-05 14:20:00,232.97,233.03,232.87,232.89,24108.0,229.9361,229.9953,229.8374,229.8571,24108.0
2023-10-05 14:25:00,232.9,233.03,232.8,233.0,26486.0,229.867,229.9953,229.7683,229.9657,26486.0
2023-10-05 14:30:00,233.0,233.31,232.97,233.24,26665.0,229.9657,230.2717,229.9361,230.2026,26665.0
2023-10-05 14:35:00,233.26,233.48,233.06,233.45,35769.0,230.2223,230.4395,230.0249,230.4099,35769.0
2023-10-05 14:40:00,233.44,233.56,233.13,233.32,26406.0,230.4,230.5184,230.094,230.2815,26406.0
2023-10-05 14:45:00,233.31,233.47,233.27,233.46,33716.0,230.2717,230.4296,230.2322,230.4197,33716.0
2023-10-05 14:50:00,233.48,233.54,233.42,233.42,28113.0,230.4395,230.4987,230.3802,230.3802,28113.0
2023-10-05 14:55:00,233.42,233.57,233.36,233.41,34173.0,230.3802,230.5283,230.321,230.3704,34173.0
2023-10-05 15:00:00,233.41,233.65,233.4,233.59,30842.0,230.3704,230.6072,230.3605,230.548,30842.0
2023-10-05 15:05:00,233.6,233.66,233.45,233.45,30820.0,230.5579,230.6171,230.4099,230.4099,30820.0
2023-10-05 15:10:00,233.46,233.46,233.23,233.36,48402.0,230.4197,230.4197,230.1927,230.321,48402.0
2023-10-05 15:15:00,233.35,233.4,233.24,233.36,37194.0,230.3112,230.3605,230.2026,230.321,37194.0
2023-10-05 15:20:00,233.35,233.51,233.32,233.42,47234.0,230.3112,230.4691,230.2815,230.3802,47234.0
2023-10-05 15:25:00,233.42,233.66,233.41,233.66,41117.0,230.3802,230.6171,230.3704,230.6171,41117.0
2023-10-05 15:30:00,233.66,233.77,233.6,233.64,63785.0,230.6171,230.7257,230.5579,230.5974,63785.0
2023-10-05 15:35:00,233.64,233.76,233.45,233.76,69792.0,230.5974,230.7158,230.4099,230.7158,69792.0
2023-10-05 15:40:00,233.75,233.85,233.68,233.8,76553.0,230.7059,230.8046,230.6369,230.7553,76553.0
2023-10-05 15:45:00,233.8,234.19,233.62,233.71,118433.0,230.7553,231.1402,230.5776,230.6665,118433.0
2023-10-05 15:50:00,233.7,233.74,233.41,233.52,116709.0,230.6566,230.6961,230.3704,230.4789,116709.0
2023-10-05 15:55:00,233.51,233.62,233.4,233.47,241662.0,230.4691,230.5776,230.3605,230.4296,241662.0
2023-10-06 09:30:00,233.17,233.94,232.75,233.52,116733.0,230.1335,230.8935,229.719,230.4789,116733.0
2023-10-06 09:35:00,233.51,233.82,233.16,233.54,50751.0,230.4691,230.775,230.1236,230.4987,50751.0
2023-10-06 09:40:00,233.45,233.94,233.24,233.64,47087.0,230.4099,230.8935,230.2026,230.5974,47087.0
2023-10-06 09:45:00,233.65,234.07,233.45,233.88,46518.0,230.6072,231.0218,230.4099,230.8343,46518.0
2023-10-06 09:50:00,233.85,234.43,233.82,234.37,61786.0,230.8046,231.3771,230.775,231.3179,61786.0
2023-10-06 09:55:00,234.42,234.63,234.22,234.55,47820.0,231.3672,231.5745,231.1698,231.4955,47820.0
2023-10-06 10:00:00,234.49,234.51,233.96,234.14,59309.0,231.4363,231.456,230.9132,231.0909,59309.0
2023-10-06 10:05:00,234.09,234.18,233.61,233.8,109272.0,231.0415,231.1303,230.5678,230.7553,109272.0
2023-10-06 10:10:00,233.77,233.98,233.43,233.74,42207.0,230.7257,230.9329,230.3901,230.6961,42207.0
2023-10-06 10:15:00,233.7,233.89,233.64,233.65,42390.0,230.6566,230.8441,230.5974,230.6072,42390.0
2023-10-06 10:20:00,233.5,233.91,233.12,233.91,37880.0,230.4592,230.8639,230.0841,230.8639,37880.0
2023-10-06 10:25:00,233.93,234.16,233.79,234.08,25759.0,230.8836,231.1106,230.7454,231.0316,25759.0
2023-10-06 10:30:00,234.15,234.66,234.15,234.31,34560.0,231.1007,231.6041,231.1007,231.2587,34560.0
2023-10-06 10:35:00,234.32,234.56,233.99,234.31,32184.0,231.2685,231.5054,230.9428,231.2587,32184.0
2023-10-06 10:40:00,234.35,234.45,234.17,234.26,27729.0,231.2981,231.3968,231.1205,231.2093,27729.0
2023-10-06 10:45:00,234.23,234.55,234.1,234.45,31970.0,231.1797,231.4955,231.0514,231.3968,31970.0
2023-10-06 10:50:00,234.45,234.45,233.74,233.74,28051.0,231.3968,231.3968,230.6961,230.6961,28051.0
2023-10-06 10:55:00,233.75,234.01,233.61,233.9,33222.0,230.7059,230.9626,230.5678,230.854,33222.0
2023-10-06 11:00:00,233.94,234.45,233.91,234.44,35052.0,230.8935,231.3968,230.8639,231.387,35052.0
2023-10-06 11:05:00,234.45,234.63,234.27,234.52,41353.0,231.3968,231.5745,231.2192,231.4659,41353.0
2023-10-06 11:10:00,234.58,234.83,234.53,234.58,33849.0,231.5251,231.7719,231.4758,231.5251,33849.0
2023-10-06 11:15:00,234.58,234.95,234.53,234.89,50285.0,231.5251,231.8903,231.4758,231.8311,50285.0
2023-10-06 11:20:00,234.89,235.09,234.87,235.0,39442.0,231.8311,232.0285,231.8114,231.9397,39442.0
2023-10-06 11:25:00,235.0,235.37,234.96,235.17,45577.0,231.9397,232.3048,231.9002,232.1075,45577.0
2023-10-06 11:30:00,235.21,235.68,235.2,235.6,24814.0,232.1469,232.6108,232.1371,232.5319,24814.0
2023-10-06 11:35:00,235.6,235.73,235.49,235.63,17598.0,232.5319,232.6602,232.4233,232.5615,17598.0
2023-10-06 11:40:00,235.63,235.84,235.54,235.6,29123.0,232.5615,232.7687,232.4726,232.5319,29123.0
2023-10-06 11:45:00,235.6,235.8,235.4,235.8,36568.0,232.5319,232.7292,232.3345,232.7292,36568.0
2023-10-06 11:50:00,235.81,235.92,235.71,235.88,22313.0,232.7391,232.8477,232.6404,232.8082,22313.0
2023-10-06 11:55:00,235.88,236.2,235.81,236.18,39821.0,232.8082,233.124,232.7391,233.1043,39821.0
2023-10-06 12:00:00,236.18,236.22,235.88,235.91,38841.0,233.1043,233.1438,232.8082,232.8378,38841.0
2023-10-06 12:05:00,235.92,235.97,235.75,235.84,23863.0,232.8477,232.897,232.6799,232.7687,23863.0
2023-10-06 12:10:00,235.85,235.91,235.61,235.74,30130.0,232.7786,232.8378,232.5417,232.67,30130.0
2023-10-06 12:15:00,235.75,235.81,235.47,235.59,35301.0,232.6799,232.7391,232.4035,232.522,35301.0
2023-10-06 12:20:00,235.61,235.61,235.16,235.28,23435.0,232.5417,232.5417,232.0976,232.216,23435.0
2023-10-06 12:25:00,235.25,235.29,235.13,235.21,16936.0,232.1864,232.2259,232.068,232.1469,16936.0
2023-10-06 12:30:00,235.25,235.26,235.02,235.1,70943.0,232.1864,232.1963,231.9594,232.0384,70943.0
2023-10-06 12:35:00,235.05,235.44,235.03,235.12,54111.0,231.989,232.3739,231.9693,232.0581,54111.0
2023-10-06 12:40:00,235.12,235.35,235.04,235.26,27838.0,232.0581,232.2851,231.9791,232.1963,27838.0
2023-10-06 12:45:00,235.24,235.32,235.18,235.28,23872.0,232.1765,232.2555,232.1173,232.216,23872.0
2023-10-06 12:50:00,235.29,235.34,235.02,235.02,32184.0,232.2259,232.2752,231.9594,231.9594,32184.0
2023-10-06 12:55:00,235.06,235.18,234.95,235.07,26547.0,231.9989,232.1173,231.8903,232.0088,26547.0
2023-10-06 13:00:00,235.05,235.28,235.05,235.19,23609.0,231.989,232.216,231.989,232.1272,23609.0
2023-10-06 13:05:00,235.21,235.29,235.03,235.18,34654.0,232.1469,232.2259,231.9693,232.1173,34654.0
2023-10-06 13:10:00,235.21,235.7,234.99,235.67,27078.0,232.1469,232.6306,231.9298,232.6009,27078.0
2023-10-06 13:15:00,235.66,235.73,235.57,235.6,31804.0,232.5911,232.6602,232.5022,232.5319,31804.0
2023-10-06 13:20:00,235.62,236.13,235.54,236.06,31431.0,232.5516,233.055,232.4726,232.9859,31431.0
2023-10-06 13:25:00,236.07,236.16,235.89,235.92,25310.0,232.9957,233.0846,232.8181,232.8477,25310.0
2023-10-06 13:30:00,235.93,236.21,235.93,236.11,35488.0,232.8576,233.1339,232.8576,233.0352,35488.0
2023-10-06 13:35:00,236.07,236.15,235.77,235.94,20221.0,232.9957,233.0747,232.6996,232.8674,20221.0
2023-10-06 13:40:00,235.91,235.96,235.63,235.67,18889.0,232.8378,232.8872,232.5615,232.6009,18889.0
2023-10-06 13:45:00,235.66,235.84,235.6,235.81,22767.0,232.5911,232.7687,232.5319,232.7391,22767.0
2023-10-06 13:50:00,235.81,235.87,235.67,235.83,20474.0,232.7391,232.7983,232.6009,232.7589,20474.0
2023-10-06 13:55:00,235.81,236.09,235.81,236.09,27325.0,232.7391,233.0155,232.7391,233.0155,27325.0
2023-10-06 14:00:00,236.12,236.12,235.88,235.94,27722.0,233.0451,233.0451,232.8082,232.8674,27722.0
2023-10-06 14:05:00,235.86,235.89,235.74,235.85,20980.0,232.7885,232.8181,232.67,232.7786,20980.0
2023-10-06 14:10:00,235.87,236.04,235.82,235.92,36665.0,232.7983,232.9661,232.749,232.8477,36665.0
2023-10-06 14:15:00,235.88,235.95,235.82,235.9,29939.0,232.8082,232.8773,232.749,232.8279,29939.0
2023-10-06 14:20:00,235.89,236.06,235.83,235.97,27809.0,232.8181,232.9859,232.7589,232.897,27809.0
2023-10-06 14:25:00,235.97,236.13,235.91,236.08,68265.0,232.897,233.055,232.8378,233.0056,68265.0
2023-10-06 14:30:00,236.05,236.22,236.02,236.17,29099.0,232.976,233.1438,232.9464,233.0944,29099.0
2023-10-06 14:35:00,236.17,236.52,236.16,236.52,33244.0,233.0944,233.4399,233.0846,233.4399,33244.0
2023-10-06 14:40:00,236.52,236.59,236.41,236.44,28048.0,233.4399,233.509,233.3313,233.3609,28048.0
2023-10-06 14:45:00,236.47,236.58,236.41,236.44,40779.0,233.3905,233.4991,233.3313,233.3609,40779.0
2023-10-06 14:50:00,236.43,236.46,236.34,236.37,27176.0,233.351,233.3807,233.2622,233.2918,27176.0
2023-10-06 14:55:00,236.36,236.38,236.2,236.32,27488.0,233.282,233.3017,233.124,233.2425,27488.0
2023-10-06 15:00:00,236.35,236.35,236.17,236.18,29485.0,233.2721,233.2721,233.0944,233.1043,29485.0
2023-10-06 15:05:00,236.16,236.44,236.08,236.41,41789.0,233.0846,233.3609,233.0056,233.3313,41789.0
2023-10-06 15:10:00,236.41,236.41,236.13,236.15,29710.0,233.3313,233.3313,233.055,233.0747,29710.0
2023-10-06 15:15:00,236.16,236.2,235.91,235.91,30085.0,233.0846,233.124,232.8378,232.8378,30085.0
2023-10-06 15:20:00,235.9,236.02,235.8,235.92,36688.0,232.8279,232.9464,232.7292,232.8477,36688.0
2023-10-06 15:25:00,235.91,235.97,235.8,235.97,68825.0,232.8378,232.897,232.7292,232.897,68825.0
2023-10-06 15:30:00,235.98,235.98,235.73,235.9,63682.0,232.9069,232.9069,232.6602,232.8279,63682.0
2023-10-06 15:35:00,235.88,236.14,235.86,236.14,56368.0,232.8082,233.0648,232.7885,233.0648,56368.0
2023-10-06 15:40:00,236.16,236.3,235.99,236.05,114555.0,233.0846,233.2227,232.9168,232.976,114555.0
2023-10-06 15:45:00,236.03,236.09,235.77,235.81,111118.0,232.9563,233.0155,232.6996,232.7391,111118.0
2023-10-06 15:50:00,235.78,235.8,235.24,235.26,116176.0,232.7095,232.7292,232.1765,232.1963,116176.0
2023-10-06 15:55:00,235.24,235.32,234.93,235.08,276162.0,232.1765,232.2555,231.8706,232.0186,276162.0
2023-10-09 09:30:00,232.8,233.65,232.66,233.44,141416.0,229.7683,230.6072,229.6301,230.4,141416.0
2023-10-09 09:35:00,233.39,233.94,233.33,233.56,40807.0,230.3506,230.8935,230.2914,230.5184,40807.0
2023-10-09 09:40:00,233.56,233.72,233.21,233.62,63703.0,230.5184,230.6763,230.173,230.5776,63703.0
2023-10-09 09:45:00,233.65,233.85,232.88,232.91,63305.0,230.6072,230.8046,229.8473,229.8769,63305.0
2023-10-09 09:50:00,232.88,233.25,232.7,233.06,77524.0,229.8473,230.2125,229.6696,230.0249,77524.0
2023-10-09 09:55:00,233.08,233.47,232.83,233.38,42000.0,230.0447,230.4296,229.7979,230.3408,42000.0
2023-10-09 10:00:00,233.36,233.58,233.01,233.06,39719.0,230.321,230.5382,229.9756,230.0249,39719.0
2023-10-09 10:05:00,233.07,233.23,232.77,233.1,48537.0,230.0348,230.1927,229.7387,230.0644,48537.0
2023-10-09 10:10:00,233.1,233.24,232.98,233.18,30316.0,230.0644,230.2026,229.946,230.1434,30316.0
2023-10-09 10:15:00,233.18,233.35,233.05,233.28,26724.0,230.1434,230.3112,230.0151,230.2421,26724.0
2023-10-09 10:20:00,233.29,233.45,233.2,233.41,26280.0,230.2519,230.4099,230.1631,230.3704,26280.0
2023-10-09 10:25:00,233.41,233.46,232.91,232.93,35060.0,230.3704,230.4197,229.8769,229.8966,35060.0
2023-10-09 10:30:00,232.96,233.2,232.86,233.0,51541.0,229.9262,230.1631,229.8275,229.9657,51541.0
2023-10-09 10:35:00,233.01,233.01,232.56,232.56,31235.0,229.9756,229.9756,229.5314,229.5314,31235.0
2023-10-09 10:40:00,232.62,232.75,232.46,232.69,36745.0,229.5907,229.719,229.4327,229.6597,36745.0
2023-10-09 10:45:00,232.7,232.73,231.9,231.94,33807.0,229.6696,229.6992,228.88,228.9195,33807.0
2023-10-09 10:50:00,231.94,232.0,231.7,231.9,50165.0,228.9195,228.9787,228.6826,228.88,50165.0
2023-10-09 10:55:00,231.93,232.37,231.84,232.33,42355.0,228.9096,229.3439,228.8208,229.3044,42355.0
2023-10-09 11:00:00,232.34,232.39,232.12,232.33,19881.0,229.3143,229.3637,229.0972,229.3044,19881.0
2023-10-09 11:05:00,232.31,232.32,232.07,232.14,39622.0,229.2847,229.2946,229.0478,229.1169,39622.0
2023-10-09 11:10:00,232.11,232.32,232.05,232.2,38725.0,229.0873,229.2946,229.0281,229.1761,38725.0
2023-10-09 11:15:00,232.2,232.53,232.16,232.53,23448.0,229.1761,229.5018,229.1367,229.5018,23448.0
2023-10-09 11:20:00,232.54,232.79,232.44,232.73,22205.0,229.5117,229.7584,229.413,229.6992,22205.0
2023-10-09 11:25:00,232.73,233.17,232.69,233.17,23129.0,229.6992,230.1335,229.6597,230.1335,23129.0
2023-10-09 11:30:00,233.21,233.29,233.15,233.24,31932.0,230.173,230.2519,230.1138,230.2026,31932.0
2023-10-09 11:35:00,233.19,233.21,232.99,233.11,33246.0,230.1532,230.173,229.9558,230.0743,33246.0
2023-10-09 11:40:00,233.11,233.15,232.97,233.15,18286.0,230.0743,230.1138,229.9361,230.1138,18286.0
2023-10-09 11:45:00,233.18,233.23,232.94,233.19,26474.0,230.1434,230.1927,229.9065,230.1532,26474.0
2023-10-09 11:50:00,233.22,233.43,233.21,233.31,22296.0,230.1828,230.3901,230.173,230.2717,22296.0
2023-10-09 11:55:00,233.31,233.44,233.29,233.36,16025.0,230.2717,230.4,230.2519,230.321,16025.0
2023-10-09 12:00:00,233.37,233.37,233.12,233.15,19408.0,230.3309,230.3309,230.0841,230.1138,19408.0
2023-10-09 12:05:00,233.16,233.56,233.15,233.41,39895.0,230.1236,230.5184,230.1138,230.3704,39895.0
2023-10-09 12:10:00,233.42,233.42,233.24,233.34,13100.0,230.3802,230.3802,230.2026,230.3013,13100.0
2023-10-09 12:15:00,233.34,233.41,233.2,233.38,17114.0,230.3013,230.3704,230.1631,230.3408,17114.0
2023-10-09 12:20:00,233.39,233.6,233.37,233.43,17311.0,230.3506,230.5579,230.3309,230.3901,17311.0
2023-10-09 12:25:00,233.41,233.42,233.16,233.22,12583.0,230.3704,230.3802,230.1236,230.1828,12583.0
2023-10-09 12:30:00,233.24,233.39,233.16,233.37,23487.0,230.2026,230.3506,230.1236,230.3309,23487.0
2023-10-09 12:35:00,233.36,233.36,233.2,233.23,13194.0,230.321,230.321,230.1631,230.1927,13194.0
2023-10-09 12:40:00,233.25,233.56,233.24,233.4,33464.0,230.2125,230.5184,230.2026,230.3605,33464.0
2023-10-09 12:45:00,233.42,233.68,233.35,233.58,26743.0,230.3802,230.6369,230.3112,230.5382,26743.0
2023-10-09 12:50:00,233.6,233.7,233.44,233.48,33396.0,230.5579,230.6566,230.4,230.4395,33396.0
2023-10-09 12:55:00,233.49,233.52,233.15,233.36,37117.0,230.4493,230.4789,230.1138,230.321,37117.0
2023-10-09 13:00:00,233.38,233.48,233.29,233.32,24209.0,230.3408,230.4395,230.2519,230.2815,24209.0
2023-10-09 13:05:00,233.33,233.66,233.33,233.66,23790.0,230.2914,230.6171,230.2914,230.6171,23790.0
2023-10-09 13:10:00,233.69,233.69,233.51,233.51,18756.0,230.6467,230.6467,230.4691,230.4691,18756.0
2023-10-09 13:15:00,233.53,233.71,233.52,233.71,24139.0,230.4888,230.6665,230.4789,230.6665,24139.0
2023-10-09 13:20:00,233.69,233.69,233.51,233.58,21526.0,230.6467,230.6467,230.4691,230.5382,21526.0
2023-10-09 13:25:00,233.57,233.88,233.57,233.88,16244.0,230.5283,230.8343,230.5283,230.8343,16244.0
2023-10-09 13:30:00,233.89,234.17,233.88,234.17,22489.0,230.8441,231.1205,230.8343,231.1205,22489.0
2023-10-09 13:35:00,234.17,234.26,234.05,234.15,29237.0,231.1205,231.2093,231.002,231.1007,29237.0
2023-10-09 13:40:00,234.17,234.53,234.14,234.49,22398.0,231.1205,231.4758,231.0909,231.4363,22398.0
2023-10-09 13:45:00,234.52,234.58,234.4,234.46,19771.0,231.4659,231.5251,231.3475,231.4067,19771.0
2023-10-09 13:50:00,234.53,234.54,234.43,234.5,15007.0,231.4758,231.4857,231.3771,231.4462,15007.0
2023-10-09 13:55:00,234.51,234.53,234.41,234.49,26375.0,231.456,231.4758,231.3573,231.4363,26375.0
2023-10-09 14:00:00,234.5,234.5,234.29,234.48,17673.0,231.4462,231.4462,231.2389,231.4264,17673.0
2023-10-09 14:05:00,234.48,234.76,234.48,234.66,28782.0,231.4264,231.7028,231.4264,231.6041,28782.0
2023-10-09 14:10:00,234.64,234.76,234.55,234.55,19824.0,231.5844,231.7028,231.4955,231.4955,19824.0
2023-10-09 14:15:00,234.58,234.91,234.57,234.76,23706.0,231.5251,231.8508,231.5153,231.7028,23706.0
2023-10-09 14:20:00,234.76,234.77,234.64,234.7,18967.0,231.7028,231.7127,231.5844,231.6436,18967.0
2023-10-09 14:25:00,234.72,234.79,234.64,234.77,29033.0,231.6633,231.7324,231.5844,231.7127,29033.0
2023-10-09 14:30:00,234.77,234.77,234.48,234.5,35196.0,231.7127,231.7127,231.4264,231.4462,35196.0
2023-10-09 14:35:00,234.48,234.66,234.45,234.66,37657.0,231.4264,231.6041,231.3968,231.6041,37657.0
2023-10-09 14:40:00,234.65,234.89,234.59,234.83,36626.0,231.5942,231.8311,231.535,231.7719,36626.0
2023-10-09 14:45:00,234.85,234.97,234.75,234.92,21853.0,231.7916,231.9101,231.6929,231.8607,21853.0
2023-10-09 14:50:00,234.92,234.99,234.8,234.92,29186.0,231.8607,231.9298,231.7423,231.8607,29186.0
2023-10-09 14:55:00,234.91,235.14,234.91,234.92,35472.0,231.8508,232.0778,231.8508,231.8607,35472.0
2023-10-09 15:00:00,234.91,235.0,234.72,234.96,36179.0,231.8508,231.9397,231.6633,231.9002,36179.0
2023-10-09 15:05:00,234.95,235.08,234.87,234.91,29001.0,231.8903,232.0186,231.8114,231.8508,29001.0
2023-10-09 15:10:00,234.92,235.08,234.84,234.86,27595.0,231.8607,232.0186,231.7817,231.8015,27595.0
2023-10-09 15:15:00,234.86,235.09,234.78,235.03,36307.0,231.8015,232.0285,231.7225,231.9693,36307.0
2023-10-09 15:20:00,235.04,235.16,234.95,235.11,27093.0,231.9791,232.0976,231.8903,232.0482,27093.0
2023-10-09 15:25:00,235.11,235.17,234.99,235.16,27598.0,232.0482,232.1075,231.9298,232.0976,27598.0
2023-10-09 15:30:00,235.14,235.14,234.87,234.87,52155.0,232.0778,232.0778,231.8114,231.8114,52155.0
2023-10-09 15:35:00,234.87,234.95,234.65,234.69,59489.0,231.8114,231.8903,231.5942,231.6337,59489.0
2023-10-09 15:40:00,234.68,234.68,234.17,234.43,94239.0,231.6238,231.6238,231.1205,231.3771,94239.0
2023-10-09 15:45:00,234.42,234.42,234.02,234.16,90021.0,231.3672,231.3672,230.9724,231.1106,90021.0
2023-10-09 15:50:00,234.16,234.22,233.98,234.14,111557.0,231.1106,231.1698,230.9329,231.0909,111557.0
2023-10-09 15:55:00,234.14,234.47,234.04,234.44,304843.0,231.0909,231.4166,230.9922,231.387,304843.0
2023-10-10 09:30:00,234.9,235.22,234.28,235.01,114654.0,231.841,232.1568,231.229,231.9495,114654.0
2023-10-10 09:35:00,235.03,235.27,234.8,235.06,40001.0,231.9693,232.2062,231.7423,231.9989,40001.0
2023-10-10 09:40:00,235.09,235.72,235.05,235.53,43240.0,232.0285,232.6503,231.989,232.4628,43240.0
2023-10-10 09:45:00,235.62,236.09,235.56,235.79,44607.0,232.5516,233.0155,232.4924,232.7194,44607.0
2023-10-10 09:50:00,235.79,236.12,235.78,235.95,39098.0,232.7194,233.0451,232.7095,232.8773,39098.0
2023-10-10 09:55:00,235.95,236.47,235.84,236.45,38981.0,232.8773,233.3905,232.7687,233.3708,38981.0
2023-10-10 10:00:00,236.48,236.78,236.47,236.74,53947.0,233.4004,233.6965,233.3905,233.657,53947.0
2023-10-10 10:05:00,236.75,236.83,236.47,236.69,26391.0,233.6669,233.7458,233.3905,233.6077,26391.0
2023-10-10 10:10:00,236.7,237.05,236.54,237.0,33171.0,233.6175,233.963,233.4596,233.9136,33171.0
2023-10-10 10:15:00,237.02,237.07,236.58,236.62,35709.0,233.9334,233.9827,233.4991,233.5386,35709.0
2023-10-10 10:20:00,236.62,236.77,236.44,236.51,34270.0,233.5386,233.6866,233.3609,233.43,34270.0
2023-10-10 10:25:00,236.48,236.95,236.42,236.77,26643.0,233.4004,233.8643,233.3412,233.6866,26643.0
2023-10-10 10:30:00,236.76,237.11,236.7,237.05,23581.0,233.6767,234.0222,233.6175,233.963,23581.0
2023-10-10 10:35:00,237.06,237.25,237.03,237.12,29286.0,233.9728,234.1604,233.9432,234.0321,29286.0
2023-10-10 10:40:00,237.09,237.11,236.72,236.72,30126.0,234.0024,234.0222,233.6373,233.6373,30126.0
2023-10-10 10:45:00,236.72,236.91,236.56,236.81,30902.0,233.6373,233.8248,233.4794,233.7261,30902.0
2023-10-10 10:50:00,236.81,237.11,236.81,236.85,21766.0,233.7261,234.0222,233.7261,233.7656,21766.0
2023-10-10 10:55:00,236.82,236.83,236.58,236.66,54658.0,233.736,233.7458,233.4991,233.578,54658.0
2023-10-10 11:00:00,236.58,236.84,236.56,236.77,23519.0,233.4991,233.7557,233.4794,233.6866,23519.0
2023-10-10 11:05:00,236.79,237.15,236.74,236.88,43746.0,233.7064,234.0617,233.657,233.7952,43746.0
2023-10-10 11:10:00,236.92,237.29,236.85,237.26,24498.0,233.8347,234.1998,233.7656,234.1702,24498.0
2023-10-10 11:15:00,237.31,237.47,237.23,237.4,25436.0,234.2196,234.3775,234.1406,234.3084,25436.0
2023-10-10 11:20:00,237.38,237.53,237.3,237.49,19820.0,234.2887,234.4367,234.2097,234.3972,19820.0
2023-10-10 11:25:00,237.52,237.68,237.32,237.53,24506.0,234.4268,234.5848,234.2295,234.4367,24506.0
2023-10-10 11:30:00,237.54,237.79,237.47,237.79,30163.0,234.4466,234.6933,234.3775,234.6933,30163.0
2023-10-10 11:35:00,237.79,237.88,237.63,237.76,42583.0,234.6933,234.7822,234.5354,234.6637,42583.0
2023-10-10 11:40:00,237.79,237.94,237.74,237.91,21130.0,234.6933,234.8414,234.644,234.8118,21130.0
2023-10-10 11:45:00,237.87,238.01,237.8,237.93,22369.0,234.7723,234.9105,234.7032,234.8315,22369.0
2023-10-10 11:50:00,237.97,237.99,237.83,237.94,24506.0,234.871,234.8907,234.7328,234.8414,24506.0
2023-10-10 11:55:00,237.93,238.22,237.93,238.03,28325.0,234.8315,235.1177,234.8315,234.9302,28325.0
2023-10-10 12:00:00,238.04,238.12,237.97,237.98,27430.0,234.9401,235.019,234.871,234.8809,27430.0
2023-10-10 12:05:00,237.97,238.0,237.8,237.92,25847.0,234.871,234.9006,234.7032,234.8216,25847.0
2023-10-10 12:10:00,237.92,238.15,237.9,238.08,20685.0,234.8216,235.0486,234.8019,234.9796,20685.0
2023-10-10 12:15:00,238.04,238.04,237.9,237.96,11003.0,234.9401,234.9401,234.8019,234.8611,11003.0
2023-10-10 12:20:00,237.96,237.99,237.84,237.92,20578.0,234.8611,234.8907,234.7427,234.8216,20578.0
2023-10-10 12:25:00,237.93,237.97,237.83,237.97,17076.0,234.8315,234.871,234.7328,234.871,17076.0
2023-10-10 12:30:00,237.97,237.98,237.87,237.91,16278.0,234.871,234.8809,234.7723,234.8118,16278.0
2023-10-10 12:35:00,237.92,237.92,237.71,237.85,11632.0,234.8216,234.8216,234.6144,234.7526,11632.0
2023-10-10 12:40:00,237.87,237.87,237.73,237.79,19202.0,234.7723,234.7723,234.6341,234.6933,19202.0
2023-10-10 12:45:00,237.77,237.77,237.57,237.58,10604.0,234.6736,234.6736,234.4762,234.4861,10604.0
2023-10-10 12:50:00,237.57,237.77,237.56,237.69,15240.0,234.4762,234.6736,234.4663,234.5946,15240.0
2023-10-10 12:55:00,237.68,237.69,237.51,237.65,9529.0,234.5848,234.5946,234.417,234.5552,9529.0
2023-10-10 13:00:00,237.59,237.7,237.09,237.09,43536.0,234.4959,234.6045,234.0024,234.0024,43536.0
2023-10-10 13:05:00,237.09,237.19,236.92,237.13,26050.0,234.0024,234.1011,233.8347,234.0419,26050.0
2023-10-10 13:10:00,237.14,237.16,236.89,236.92,16705.0,234.0518,234.0715,233.8051,233.8347,16705.0
2023-10-10 13:15:00,236.9,236.96,236.78,236.91,16411.0,233.8149,233.8741,233.6965,233.8248,16411.0
2023-10-10 13:20:00,236.92,237.01,236.65,236.71,20073.0,233.8347,233.9235,233.5682,233.6274,20073.0
2023-10-10 13:25:00,236.75,237.01,236.68,237.0,13830.0,233.6669,233.9235,233.5978,233.9136,13830.0
2023-10-10 13:30:00,237.03,237.17,236.91,237.06,29600.0,233.9432,234.0814,233.8248,233.9728,29600.0
2023-10-10 13:35:00,237.06,237.27,237.06,237.24,19517.0,233.9728,234.1801,233.9728,234.1505,19517.0
2023-10-10 13:40:00,237.25,237.52,237.16,237.5,21482.0,234.1604,234.4268,234.0715,234.4071,21482.0
2023-10-10 13:45:00,237.52,237.57,237.42,237.48,33613.0,234.4268,234.4762,234.3282,234.3874,33613.0
2023-10-10 13:50:00,237.49,237.5,237.18,237.26,16016.0,234.3972,234.4071,234.0913,234.1702,16016.0
2023-10-10 13:55:00,237.29,237.43,237.29,237.42,20861.0,234.1998,234.338,234.1998,234.3282,20861.0
2023-10-10 14:00:00,237.42,237.46,237.12,237.29,37371.0,234.3282,234.3676,234.0321,234.1998,37371.0
2023-10-10 14:05:00,237.29,237.3,237.15,237.16,25708.0,234.1998,234.2097,234.0617,234.0715,25708.0
2023-10-10 14:10:00,237.17,237.28,236.9,236.9,18836.0,234.0814,234.19,233.8149,233.8149,18836.0
2023-10-10 14:15:00,236.91,237.07,236.91,237.03,28047.0,233.8248,233.9827,233.8248,233.9432,28047.0
2023-10-10 14:20:00,237.03,237.04,236.88,236.96,20611.0,233.9432,233.9531,233.7952,233.8741,20611.0
2023-10-10 14:25:00,236.91,237.0,236.77,236.79,21764.0,233.8248,233.9136,233.6866,233.7064,21764.0
2023-10-10 14:30:00,236.78,236.98,236.77,236.93,26369.0,233.6965,233.8939,233.6866,233.8445,26369.0
2023-10-10 14:35:00,236.95,237.01,236.69,236.8,28295.0,233.8643,233.9235,233.6077,233.7162,28295.0
2023-10-10 14:40:00,236.81,236.95,236.74,236.93,36705.0,233.7261,233.8643,233.657,233.8445,36705.0
2023-10-10 14:45:00,236.93,237.13,236.87,236.91,38519.0,233.8445,234.0419,233.7853,233.8248,38519.0
2023-10-10 14:50:00,236.88,236.88,236.53,236.55,28154.0,233.7952,233.7952,233.4497,233.4695,28154.0
2023-10-10 14:55:00,236.52,236.64,236.49,236.62,23715.0,233.4399,233.5583,233.4103,233.5386,23715.0
2023-10-10 15:00:00,236.6,236.82,236.55,236.75,32618.0,233.5188,233.736,233.4695,233.6669,32618.0
2023-10-10 15:05:00,236.71,236.79,236.64,236.75,19908.0,233.6274,233.7064,233.5583,233.6669,19908.0
2023-10-10 15:10:00,236.75,236.8,236.6,236.77,34233.0,233.6669,233.7162,233.5188,233.6866,34233.0
2023-10-10 15:15:00,236.78,236.85,236.71,236.73,36638.0,233.6965,233.7656,233.6274,233.6471,36638.0
2023-10-10 15:20:00,236.71,236.84,236.6,236.71,41910.0,233.6274,233.7557,233.5188,233.6274,41910.0
2023-10-10 15:25:00,236.71,236.76,236.62,236.67,38273.0,233.6274,233.6767,233.5386,233.5879,38273.0
2023-10-10 15:30:00,236.68,236.88,236.67,236.85,50100.0,233.5978,233.7952,233.5879,233.7656,50100.0
2023-10-10 15:35:00,236.84,236.99,236.77,236.89,55027.0,233.7557,233.9038,233.6866,233.8051,55027.0
2023-10-10 15:40:00,236.89,236.9,236.68,236.72,51130.0,233.8051,233.8149,233.5978,233.6373,51130.0
2023-10-10 15:45:00,236.74,236.98,236.68,236.97,68682.0,233.657,233.8939,233.5978,233.884,68682.0
2023-10-10 15:50:00,236.98,237.0,236.64,236.71,100844.0,233.8939,233.9136,233.5583,233.6274,100844.0
2023-10-10 15:55:00,236.71,236.78,236.53,236.7,232140.0,233.6274,233.6965,233.4497,233.6175,232140.0
2023-10-11 09:30:00,237.55,238.51,237.15,238.32,116341.0,234.4565,235.404,234.0617,235.2164,116341.0
2023-10-11 09:35:00,238.27,238.34,237.75,237.83,47000.0,235.1671,235.2362,234.6539,234.7328,47000.0
2023-10-11 09:40:00,237.77,237.86,237.31,237.54,20753.0,234.6736,234.7624,234.2196,234.4466,20753.0
2023-10-11 09:45:00,237.53,237.83,237.45,237.55,25589.0,234.4367,234.7328,234.3578,234.4565,25589.0
2023-10-11 09:50:00,237.49,237.61,237.1,237.34,27079.0,234.3972,234.5157,234.0123,234.2492,27079.0
2023-10-11 09:55:00,237.36,237.67,237.36,237.61,27444.0,234.2689,234.5749,234.2689,234.5157,27444.0
2023-10-11 10:00:00,237.61,237.76,237.39,237.75,27061.0,234.5157,234.6637,234.2985,234.6539,27061.0
2023-10-11 10:05:00,237.75,237.88,237.54,237.54,32595.0,234.6539,234.7822,234.4466,234.4466,32595.0
2023-10-11 10:10:00,237.52,237.52,237.11,237.11,23424.0,234.4268,234.4268,234.0222,234.0222,23424.0
2023-10-11 10:15:00,237.08,237.26,237.0,237.1,25981.0,233.9926,234.1702,233.9136,234.0123,25981.0
2023-10-11 10:20:00,237.1,237.24,237.0,237.1,27558.0,234.0123,234.1505,233.9136,234.0123,27558.0
2023-10-11 10:25:00,237.11,237.25,237.1,237.18,30183.0,234.0222,234.1604,234.0123,234.0913,30183.0
2023-10-11 10:30:00,237.18,237.31,237.14,237.26,18097.0,234.0913,234.2196,234.0518,234.1702,18097.0
2023-10-11 10:35:00,237.25,237.28,237.08,237.16,19752.0,234.1604,234.19,233.9926,234.0715,19752.0
2023-10-11 10:40:00,237.2,237.23,236.88,236.96,30421.0,234.111,234.1406,233.7952,233.8741,30421.0
2023-10-11 10:45:00,236.97,236.98,236.75,236.9,30384.0,233.884,233.8939,233.6669,233.8149,30384.0
2023-10-11 10:50:00,236.91,237.23,236.91,237.07,30037.0,233.8248,234.1406,233.8248,233.9827,30037.0
2023-10-11 10:55:00,237.06,237.14,236.95,237.12,16433.0,233.9728,234.0518,233.8643,234.0321,16433.0
2023-10-11 11:00:00,237.12,237.21,236.97,237.02,19075.0,234.0321,234.1209,233.884,233.9334,19075.0
2023-10-11 11:05:00,237.02,237.18,237.02,237.09,15823.0,233.9334,234.0913,233.9334,234.0024,15823.0
2023-10-11 11:10:00,237.1,237.18,236.88,236.93,20781.0,234.0123,234.0913,233.7952,233.8445,20781.0
2023-10-11 11:15:00,236.98,236.98,236.49,236.6,35407.0,233.8939,233.8939,233.4103,233.5188,35407.0
2023-10-11 11:20:00,236.56,236.58,236.45,236.51,29242.0,233.4794,233.4991,233.3708,233.43,29242.0
2023-10-11 11:25:00,236.48,236.48,236.24,236.3,25556.0,233.4004,233.4004,233.1635,233.2227,25556.0
2023-10-11 11:30:00,236.33,236.47,236.24,236.31,24874.0,233.2523,233.3905,233.1635,233.2326,24874.0
2023-10-11 11:35:00,236.33,236.39,236.11,236.19,15761.0,233.2523,233.3116,233.0352,233.1142,15761.0
2023-10-11 11:40:00,236.2,236.34,236.19,236.23,26797.0,233.124,233.2622,233.1142,233.1536,26797.0
2023-10-11 11:45:00,236.27,236.47,236.27,236.33,20453.0,233.1931,233.3905,233.1931,233.2523,20453.0
2023-10-11 11:50:00,236.37,236.63,236.35,236.46,15099.0,233.2918,233.5484,233.2721,233.3807,15099.0
2023-10-11 11:55:00,236.4,236.42,236.09,236.09,22475.0,233.3214,233.3412,233.0155,233.0155,22475.0
2023-10-11 12:00:00,236.11,236.13,235.92,235.95,24768.0,233.0352,233.055,232.8477,232.8773,24768.0
2023-10-11 12:05:00,235.89,236.05,235.84,235.95,20527.0,232.8181,232.976,232.7687,232.8773,20527.0
2023-10-11 12:10:00,235.96,235.96,235.64,235.69,22639.0,232.8872,232.8872,232.5713,232.6207,22639.0
2023-10-11 12:15:00,235.67,235.67,235.42,235.49,23905.0,232.6009,232.6009,232.3542,232.4233,23905.0
2023-10-11 12:20:00,235.49,235.49,235.29,235.37,24351.0,232.4233,232.4233,232.2259,232.3048,24351.0
2023-10-11 12:25:00,235.38,235.46,235.26,235.37,20639.0,232.3147,232.3937,232.1963,232.3048,20639.0
2023-10-11 12:30:00,235.38,235.46,235.31,235.34,31677.0,232.3147,232.3937,232.2456,232.2752,31677.0
2023-10-11 12:35:00,235.35,235.52,235.28,235.5,29122.0,232.2851,232.4529,232.216,232.4332,29122.0
2023-10-11 12:40:00,235.52,235.59,235.39,235.39,26645.0,232.4529,232.522,232.3246,232.3246,26645.0
2023-10-11 12:45:00,235.39,235.54,235.32,235.41,27360.0,232.3246,232.4726,232.2555,232.3443,27360.0
2023-10-11 12:50:00,235.43,235.47,235.26,235.34,18340.0,232.3641,232.4035,232.1963,232.2752,18340.0
2023-10-11 12:55:00,235.33,235.55,235.29,235.54,24901.0,232.2654,232.4825,232.2259,232.4726,24901.0
2023-10-11 13:00:00,235.54,235.56,235.31,235.43,22125.0,232.4726,232.4924,232.2456,232.3641,22125.0
2023-10-11 13:05:00,235.44,235.48,235.36,235.47,20308.0,232.3739,232.4134,232.295,232.4035,20308.0
2023-10-11 13:10:00,235.48,235.64,235.46,235.63,18146.0,232.4134,232.5713,232.3937,232.5615,18146.0
2023-10-11 13:15:00,235.66,235.66,234.96,235.05,16064.0,232.5911,232.5911,231.9002,231.989,16064.0
2023-10-11 13:20:00,235.04,235.21,234.96,235.17,25338.0,231.9791,232.1469,231.9002,232.1075,25338.0
2023-10-11 13:25:00,235.14,235.24,235.04,235.04,22661.0,232.0778,232.1765,231.9791,231.9791,22661.0
2023-10-11 13:30:00,235.05,235.05,234.89,235.02,13362.0,231.989,231.989,231.8311,231.9594,13362.0
2023-10-11 13:35:00,235.0,235.17,234.91,235.05,13983.0,231.9397,232.1075,231.8508,231.989,13983.0
2023-10-11 13:40:00,235.09,235.13,234.96,235.0,22239.0,232.0285,232.068,231.9002,231.9397,22239.0
2023-10-11 13:45:00,235.0,235.14,234.94,235.11,28853.0,231.9397,232.0778,231.8804,232.0482,28853.0
2023-10-11 13:50:00,235.19,235.39,235.17,235.32,29333.0,232.1272,232.3246,232.1075,232.2555,29333.0
2023-10-11 13:55:00,235.32,235.48,235.25,235.39,23013.0,232.2555,232.4134,232.1864,232.3246,23013.0
2023-10-11 14:00:00,235.47,235.61,235.36,235.36,23635.0,232.4035,232.5417,232.295,232.295,23635.0
2023-10-11 14:05:00,235.39,235.56,235.35,235.5,17470.0,232.3246,232.4924,232.2851,232.4332,17470.0
2023-10-11 14:10:00,235.49,235.53,235.39,235.48,20248.0,232.4233,232.4628,232.3246,232.4134,20248.0
2023-10-11 14:15:00,235.47,235.72,235.47,235.59,26918.0,232.4035,232.6503,232.4035,232.522,26918.0
2023-10-11 14:20:00,235.59,236.03,235.58,236.03,23321.0,232.522,232.9563,232.5121,232.9563,23321.0
2023-10-11 14:25:00,236.0,236.18,235.75,235.75,27923.0,232.9266,233.1043,232.6799,232.6799,27923.0
2023-10-11 14:30:00,235.74,236.03,235.74,235.91,21672.0,232.67,232.9563,232.67,232.8378,21672.0
2023-10-11 14:35:00,235.93,235.98,235.82,235.83,21207.0,232.8576,232.9069,232.749,232.7589,21207.0
2023-10-11 14:40:00,235.84,236.05,235.79,235.95,22804.0,232.7687,232.976,232.7194,232.8773,22804.0
2023-10-11 14:45:00,235.93,236.19,235.88,236.15,25996.0,232.8576,233.1142,232.8082,233.0747,25996.0
2023-10-11 14:50:00,236.17,236.2,236.09,236.16,26429.0,233.0944,233.124,233.0155,233.0846,26429.0
2023-10-11 14:55:00,236.15,236.18,235.86,235.96,17331.0,233.0747,233.1043,232.7885,232.8872,17331.0
2023-10-11 15:00:00,235.97,236.14,235.91,236.09,22398.0,232.897,233.0648,232.8378,233.0155,22398.0
2023-10-11 15:05:00,236.09,236.09,235.83,236.0,24033.0,233.0155,233.0155,232.7589,232.9266,24033.0
2023-10-11 15:10:00,236.0,236.01,235.79,235.81,26340.0,232.9266,232.9365,232.7194,232.7391,26340.0
2023-10-11 15:15:00,235.79,235.96,235.76,235.94,26828.0,232.7194,232.8872,232.6898,232.8674,26828.0
2023-10-11 15:20:00,235.94,236.15,235.9,236.13,30895.0,232.8674,233.0747,232.8279,233.055,30895.0
2023-10-11 15:25:00,236.16,236.31,236.06,236.24,35245.0,233.0846,233.2326,232.9859,233.1635,35245.0
2023-10-11 15:30:00,236.24,236.24,236.04,236.1,42301.0,233.1635,233.1635,232.9661,233.0253,42301.0
2023-10-11 15:35:00,236.11,236.3,235.97,236.26,50298.0,233.0352,233.2227,232.897,233.1833,50298.0
2023-10-11 15:40:00,236.26,236.31,236.13,236.19,56356.0,233.1833,233.2326,233.055,233.1142,56356.0
2023-10-11 15:45:00,236.17,236.37,236.1,236.14,69978.0,233.0944,233.2918,233.0253,233.0648,69978.0
2023-10-11 15:50:00,236.15,236.24,235.88,235.96,97996.0,233.0747,233.1635,232.8082,232.8872,97996.0
2023-10-11 15:55:00,235.97,235.98,235.53,235.61,271553.0,232.897,232.9069,232.4628,232.5417,271553.0
2023-10-12 09:30:00,236.71,237.73,236.28,237.56,124994.0,233.6274,234.6341,233.203,234.4663,124994.0
2023-10-12 09:35:00,237.53,237.67,237.04,237.04,53687.0,234.4367,234.5749,233.9531,233.9531,53687.0
2023-10-12 09:40:00,237.0,237.0,236.46,236.48,36220.0,233.9136,233.9136,233.3807,233.4004,36220.0
2023-10-12 09:45:00,236.48,236.72,236.22,236.25,51023.0,233.4004,233.6373,233.1438,233.1734,51023.0
2023-10-12 09:50:00,236.31,236.56,235.94,235.94,48575.0,233.2326,233.4794,232.8674,232.8674,48575.0
2023-10-12 09:55:00,235.92,235.97,235.61,235.83,40701.0,232.8477,232.897,232.5417,232.7589,40701.0
2023-10-12 10:00:00,235.88,235.88,234.92,235.07,44072.0,232.8082,232.8082,231.8607,232.0088,44072.0
2023-10-12 10:05:00,235.04,235.3,234.89,235.3,36689.0,231.9791,232.2358,231.8311,232.2358,36689.0
2023-10-12 10:10:00,235.28,235.56,235.22,235.53,43028.0,232.216,232.4924,232.1568,232.4628,43028.0
2023-10-12 10:15:00,235.52,236.0,235.42,235.98,29137.0,232.4529,232.9266,232.3542,232.9069,29137.0
2023-10-12 10:20:00,236.0,236.18,235.81,236.01,30432.0,232.9266,233.1043,232.7391,232.9365,30432.0
2023-10-12 10:25:00,235.98,236.42,235.95,236.19,29706.0,232.9069,233.3412,232.8773,233.1142,29706.0
2023-10-12 10:30:00,236.19,236.32,235.96,236.3,26115.0,233.1142,233.2425,232.8872,233.2227,26115.0
2023-10-12 10:35:00,236.33,236.33,236.06,236.19,20973.0,233.2523,233.2523,232.9859,233.1142,20973.0
2023-10-12 10:40:00,236.2,236.36,235.86,235.88,20998.0,233.124,233.282,232.7885,232.8082,20998.0
2023-10-12 10:45:00,235.84,236.22,235.83,236.11,23030.0,232.7687,233.1438,232.7589,233.0352,23030.0
2023-10-12 10:50:00,236.12,236.18,235.97,236.13,25996.0,233.0451,233.1043,232.897,233.055,25996.0
2023-10-12 10:55:00,236.13,236.36,236.13,236.27,18679.0,233.055,233.282,233.055,233.1931,18679.0
2023-10-12 11:00:00,236.26,236.26,236.04,236.16,15117.0,233.1833,233.1833,232.9661,233.0846,15117.0
2023-10-12 11:05:00,236.17,236.54,236.17,236.54,43700.0,233.0944,233.4596,233.0944,233.4596,43700.0
2023-10-12 11:10:00,236.51,236.84,236.45,236.83,19059.0,233.43,233.7557,233.3708,233.7458,19059.0
2023-10-12 11:15:00,236.83,236.91,236.71,236.75,19986.0,233.7458,233.8248,233.6274,233.6669,19986.0
2023-10-12 11:20:00,236.77,236.95,236.67,236.74,23240.0,233.6866,233.8643,233.5879,233.657,23240.0
2023-10-12 11:25:00,236.67,236.93,236.65,236.81,18019.0,233.5879,233.8445,233.5682,233.7261,18019.0
2023-10-12 11:30:00,236.78,236.78,236.15,236.29,29082.0,233.6965,233.6965,233.0747,233.2129,29082.0
2023-10-12 11:35:00,236.31,236.46,236.22,236.46,13138.0,233.2326,233.3807,233.1438,233.3807,13138.0
2023-10-12 11:40:00,236.47,236.59,236.37,236.53,18019.0,233.3905,233.509,233.2918,233.4497,18019.0
2023-10-12 11:45:00,236.54,236.6,236.36,236.39,17430.0,233.4596,233.5188,233.282,233.3116,17430.0
2023-10-12 11:50:00,236.37,236.66,236.36,236.66,22195.0,233.2918,233.578,233.282,233.578,22195.0
2023-10-12 11:55:00,236.65,236.67,236.46,236.58,18033.0,233.5682,233.5879,233.3807,233.4991,18033.0
2023-10-12 12:00:00,236.59,236.83,236.59,236.69,15812.0,233.509,233.7458,233.509,233.6077,15812.0
2023-10-12 12:05:00,236.68,236.77,236.59,236.7,15833.0,233.5978,233.6866,233.509,233.6175,15833.0
2023-10-12 12:10:00,236.73,236.83,236.68,236.72,16415.0,233.6471,233.7458,233.5978,233.6373,16415.0
2023-10-12 12:15:00,236.72,237.16,236.72,237.16,16454.0,233.6373,234.0715,233.6373,234.0715,16454.0
2023-10-12 12:20:00,237.18,237.37,237.09,237.31,16194.0,234.0913,234.2788,234.0024,234.2196,16194.0
2023-10-12 12:25:00,237.28,237.33,237.06,237.26,14142.0,234.19,234.2393,233.9728,234.1702,14142.0
2023-10-12 12:30:00,237.25,237.36,237.2,237.32,25987.0,234.1604,234.2689,234.111,234.2295,25987.0
2023-10-12 12:35:00,237.32,237.52,237.3,237.52,30083.0,234.2295,234.4268,234.2097,234.4268,30083.0
2023-10-12 12:40:00,237.52,237.58,237.27,237.44,18519.0,234.4268,234.4861,234.1801,234.3479,18519.0
2023-10-12 12:45:00,237.39,237.51,237.31,237.41,14338.0,234.2985,234.417,234.2196,234.3183,14338.0
2023-10-12 12:50:00,237.45,237.5,237.29,237.4,20039.0,234.3578,234.4071,234.1998,234.3084,20039.0
2023-10-12 12:55:00,237.42,237.43,237.06,237.13,30252.0,234.3282,234.338,233.9728,234.0419,30252.0
2023-10-12 13:00:00,237.12,237.12,236.31,236.35,25156.0,234.0321,234.0321,233.2326,233.2721,25156.0
2023-10-12 13:05:00,236.35,236.36,235.67,235.88,26328.0,233.2721,233.282,232.6009,232.8082,26328.0
2023-10-12 13:10:00,235.85,235.88,235.62,235.66,15673.0,232.7786,232.8082,232.5516,232.5911,15673.0
2023-10-12 13:15:00,235.64,235.72,235.53,235.64,12152.0,232.5713,232.6503,232.4628,232.5713,12152.0
2023-10-12 13:20:00,235.6,235.71,235.55,235.67,16457.0,232.5319,232.6404,232.4825,232.6009,16457.0
2023-10-12 13:25:00,235.68,235.7,235.39,235.41,32156.0,232.6108,232.6306,232.3246,232.3443,32156.0
2023-10-12 13:30:00,235.39,235.66,235.25,235.61,31304.0,232.3246,232.5911,232.1864,232.5417,31304.0
2023-10-12 13:35:00,235.62,235.86,235.55,235.66,30514.0,232.5516,232.7885,232.4825,232.5911,30514.0
2023-10-12 13:40:00,235.66,235.83,235.66,235.71,16698.0,232.5911,232.7589,232.5911,232.6404,16698.0
2023-10-12 13:45:00,235.79,235.95,235.77,235.81,25499.0,232.7194,232.8773,232.6996,232.7391,25499.0
2023-10-12 13:50:00,235.83,235.84,235.51,235.57,24089.0,232.7589,232.7687,232.443,232.5022,24089.0
2023-10-12 13:55:00,235.58,235.62,235.48,235.54,22373.0,232.5121,232.5516,232.4134,232.4726,22373.0
2023-10-12 14:00:00,235.55,235.7,235.45,235.45,26653.0,232.4825,232.6306,232.3838,232.3838,26653.0
2023-10-12 14:05:00,235.41,235.51,235.28,235.32,22943.0,232.3443,232.443,232.216,232.2555,22943.0
2023-10-12 14:10:00,235.36,235.36,235.15,235.27,17430.0,232.295,232.295,232.0877,232.2062,17430.0
2023-10-12 14:15:00,235.28,235.34,235.08,235.2,29383.0,232.216,232.2752,232.0186,232.1371,29383.0
2023-10-12 14:20:00,235.18,235.73,235.18,235.72,28250.0,232.1173,232.6602,232.1173,232.6503,28250.0
2023-10-12 14:25:00,235.71,235.89,235.57,235.88,24861.0,232.6404,232.8181,232.5022,232.8082,24861.0
2023-10-12 14:30:00,235.88,235.88,235.72,235.87,26277.0,232.8082,232.8082,232.6503,232.7983,26277.0
2023-10-12 14:35:00,235.87,236.07,235.86,236.05,30457.0,232.7983,232.9957,232.7885,232.976,30457.0
2023-10-12 14:40:00,236.03,236.22,235.94,236.21,26099.0,232.9563,233.1438,232.8674,233.1339,26099.0
2023-10-12 14:45:00,236.22,236.38,236.11,236.35,24219.0,233.1438,233.3017,233.0352,233.2721,24219.0
2023-10-12 14:50:00,236.33,236.35,236.15,236.28,21913.0,233.2523,233.2721,233.0747,233.203,21913.0
2023-10-12 14:55:00,236.26,236.31,236.15,236.26,13712.0,233.1833,233.2326,233.0747,233.1833,13712.0
2023-10-12 15:00:00,236.26,236.43,236.23,236.43,17512.0,233.1833,233.351,233.1536,233.351,17512.0
2023-10-12 15:05:00,236.44,236.68,236.34,236.65,28166.0,233.3609,233.5978,233.2622,233.5682,28166.0
2023-10-12 15:10:00,236.63,236.89,236.54,236.87,43114.0,233.5484,233.8051,233.4596,233.7853,43114.0
2023-10-12 15:15:00,236.85,237.06,236.78,237.02,36223.0,233.7656,233.9728,233.6965,233.9334,36223.0
2023-10-12 15:20:00,236.99,237.0,236.79,236.8,31782.0,233.9038,233.9136,233.7064,233.7162,31782.0
2023-10-12 15:25:00,236.77,236.98,236.59,236.97,34681.0,233.6866,233.8939,233.509,233.884,34681.0
2023-10-12 15:30:00,236.96,237.14,236.86,236.92,53552.0,233.8741,234.0518,233.7754,233.8347,53552.0
2023-10-12 15:35:00,236.91,237.31,236.91,237.26,56396.0,233.8248,234.2196,233.8248,234.1702,56396.0
2023-10-12 15:40:00,237.27,237.28,237.08,237.13,73117.0,234.1801,234.19,233.9926,234.0419,73117.0
2023-10-12 15:45:00,237.12,237.2,236.75,236.77,45144.0,234.0321,234.111,233.6669,233.6866,45144.0
2023-10-12 15:50:00,236.8,237.02,236.62,236.72,64154.0,233.7162,233.9334,233.5386,233.6373,64154.0
2023-10-12 15:55:00,236.73,236.86,236.54,236.81,150731.0,233.6471,233.7754,233.4596,233.7261,150731.0
2023-10-13 09:30:00,236.39,237.86,236.23,237.78,105119.0,233.3116,234.7624,233.1536,234.6835,105119.0
2023-10-13 09:35:00,237.78,238.6,237.71,238.48,56153.0,234.6835,235.4928,234.6144,235.3743,56153.0
2023-10-13 09:40:00,238.45,238.65,237.96,237.96,28977.0,235.3447,235.5421,234.8611,234.8611,28977.0
2023-10-13 09:45:00,238.0,238.16,237.8,238.01,24244.0,234.9006,235.0585,234.7032,234.9105,24244.0
2023-10-13 09:50:00,238.09,238.37,238.02,238.34,27922.0,234.9894,235.2658,234.9203,235.2362,27922.0
2023-10-13 09:55:00,238.38,238.64,238.26,238.48,29398.0,235.2756,235.5323,235.1572,235.3743,29398.0
2023-10-13 10:00:00,238.39,238.52,237.74,238.2,49540.0,235.2855,235.4138,234.644,235.098,49540.0
2023-10-13 10:05:00,238.27,238.37,237.7,237.84,47427.0,235.1671,235.2658,234.6045,234.7427,47427.0
2023-10-13 10:10:00,237.84,237.84,237.14,237.15,40852.0,234.7427,234.7427,234.0518,234.0617,40852.0
2023-10-13 10:15:00,237.17,237.29,236.97,237.29,43999.0,234.0814,234.1998,233.884,234.1998,43999.0
2023-10-13 10:20:00,237.29,237.81,237.27,237.68,28913.0,234.1998,234.7131,234.1801,234.5848,28913.0
2023-10-13 10:25:00,237.71,237.91,237.68,237.81,21227.0,234.6144,234.8118,234.5848,234.7131,21227.0
2023-10-13 10:30:00,237.82,238.3,237.78,238.29,24698.0,234.7229,235.1967,234.6835,235.1868,24698.0
2023-10-13 10:35:00,238.24,238.25,237.65,237.73,26413.0,235.1375,235.1473,234.5552,234.6341,26413.0
2023-10-13 10:40:00,237.71,238.03,237.68,237.94,36597.0,234.6144,234.9302,234.5848,234.8414,36597.0
2023-10-13 10:45:00,237.94,237.97,237.34,237.48,32480.0,234.8414,234.871,234.2492,234.3874,32480.0
2023-10-13 10:50:00,237.46,237.51,236.86,237.08,39370.0,234.3676,234.417,233.7754,233.9926,39370.0
2023-10-13 10:55:00,237.09,237.21,236.88,237.01,26623.0,234.0024,234.1209,233.7952,233.9235,26623.0
2023-10-13 11:00:00,237.02,237.08,236.83,236.86,32423.0,233.9334,233.9926,233.7458,233.7754,32423.0
2023-10-13 11:05:00,236.85,236.85,236.51,236.83,27664.0,233.7656,233.7656,233.43,233.7458,27664.0
2023-10-13 11:10:00,236.84,237.01,236.7,236.92,24888.0,233.7557,233.9235,233.6175,233.8347,24888.0
2023-10-13 11:15:00,236.9,237.09,236.78,237.04,19263.0,233.8149,234.0024,233.6965,233.9531,19263.0
2023-10-13 11:20:00,237.07,237.25,236.8,236.8,18607.0,233.9827,234.1604,233.7162,233.7162,18607.0
2023-10-13 11:25:00,236.82,236.98,236.73,236.93,23769.0,233.736,233.8939,233.6471,233.8445,23769.0
2023-10-13 11:30:00,236.99,237.16,236.95,237.03,18095.0,233.9038,234.0715,233.8643,233.9432,18095.0
2023-10-13 11:35:00,237.08,237.32,237.08,237.28,17590.0,233.9926,234.2295,233.9926,234.19,17590.0
2023-10-13 11:40:00,237.28,237.45,237.25,237.38,15801.0,234.19,234.3578,234.1604,234.2887,15801.0
2023-10-13 11:45:00,237.38,237.44,237.12,237.13,28210.0,234.2887,234.3479,234.0321,234.0419,28210.0
2023-10-13 11:50:00,237.13,237.13,236.64,236.71,71071.0,234.0419,234.0419,233.5583,233.6274,71071.0
2023-10-13 11:55:00,236.69,236.74,236.29,236.67,40410.0,233.6077,233.657,233.2129,233.5879,40410.0
2023-10-13 12:00:00,236.66,236.96,236.58,236.74,68510.0,233.578,233.8741,233.4991,233.657,68510.0
2023-10-13 12:05:00,236.75,236.88,236.6,236.84,24437.0,233.6669,233.7952,233.5188,233.7557,24437.0
2023-10-13 12:10:00,236.86,237.01,236.85,236.85,15443.0,233.7754,233.9235,233.7656,233.7656,15443.0
2023-10-13 12:15:00,236.86,237.32,236.85,237.25,20025.0,233.7754,234.2295,233.7656,234.1604,20025.0
2023-10-13 12:20:00,237.25,237.48,237.22,237.31,34301.0,234.1604,234.3874,234.1308,234.2196,34301.0
2023-10-13 12:25:00,237.31,237.52,237.22,237.48,17221.0,234.2196,234.4268,234.1308,234.3874,17221.0
2023-10-13 12:30:00,237.51,237.66,237.33,237.59,26636.0,234.417,234.565,234.2393,234.4959,26636.0
2023-10-13 12:35:00,237.59,237.59,237.37,237.39,13147.0,234.4959,234.4959,234.2788,234.2985,13147.0
2023-10-13 12:40:00,237.41,237.61,237.39,237.48,12368.0,234.3183,234.5157,234.2985,234.3874,12368.0
2023-10-13 12:45:00,237.43,237.59,237.34,237.34,15078.0,234.338,234.4959,234.2492,234.2492,15078.0
2023-10-13 12:50:00,237.34,237.34,236.75,237.13,14799.0,234.2492,234.2492,233.6669,234.0419,14799.0
2023-10-13 12:55:00,237.12,237.26,237.11,237.26,17984.0,234.0321,234.1702,234.0222,234.1702,17984.0
2023-10-13 13:00:00,237.26,237.37,237.05,237.11,18708.0,234.1702,234.2788,233.963,234.0222,18708.0
2023-10-13 13:05:00,237.1,237.1,236.79,236.86,16283.0,234.0123,234.0123,233.7064,233.7754,16283.0
2023-10-13 13:10:00,236.89,236.99,236.58,236.6,36582.0,233.8051,233.9038,233.4991,233.5188,36582.0
2023-10-13 13:15:00,236.65,236.9,236.64,236.77,22442.0,233.5682,233.8149,233.5583,233.6866,22442.0
2023-10-13 13:20:00,236.79,236.82,236.64,236.65,16510.0,233.7064,233.736,233.5583,233.5682,16510.0
2023-10-13 13:25:00,236.65,236.77,236.32,236.42,24930.0,233.5682,233.6866,233.2425,233.3412,24930.0
2023-10-13 13:30:00,236.36,236.41,236.24,236.41,16053.0,233.282,233.3313,233.1635,233.3313,16053.0
2023-10-13 13:35:00,236.4,236.54,236.27,236.5,27109.0,233.3214,233.4596,233.1931,233.4201,27109.0
2023-10-13 13:40:00,236.51,237.46,236.5,237.21,33668.0,233.43,234.3676,233.4201,234.1209,33668.0
2023-10-13 13:45:00,237.2,237.23,237.03,237.09,25502.0,234.111,234.1406,233.9432,234.0024,25502.0
2023-10-13 13:50:00,237.08,237.16,236.96,237.02,18073.0,233.9926,234.0715,233.8741,233.9334,18073.0
2023-10-13 13:55:00,236.98,237.15,236.92,236.94,24743.0,233.8939,234.0617,233.8347,233.8544,24743.0
2023-10-13 14:00:00,236.94,236.96,236.71,236.88,36199.0,233.8544,233.8741,233.6274,233.7952,36199.0
2023-10-13 14:05:00,236.86,237.18,236.76,236.97,42789.0,233.7754,234.0913,233.6767,233.884,42789.0
2023-10-13 14:10:00,236.96,236.98,236.74,236.8,32569.0,233.8741,233.8939,233.657,233.7162,32569.0
2023-10-13 14:15:00,236.77,236.96,236.65,236.89,20606.0,233.6866,233.8741,233.5682,233.8051,20606.0
2023-10-13 14:20:00,236.88,237.02,236.79,236.81,17008.0,233.7952,233.9334,233.7064,233.7261,17008.0
2023-10-13 14:25:00,236.79,236.96,236.76,236.95,20004.0,233.7064,233.8741,233.6767,233.8643,20004.0
2023-10-13 14:30:00,236.94,237.28,236.93,237.25,22243.0,233.8544,234.19,233.8445,234.1604,22243.0
2023-10-13 14:35:00,237.24,237.31,236.96,237.11,22213.0,234.1505,234.2196,233.8741,234.0222,22213.0
2023-10-13 14:40:00,237.11,237.25,236.84,236.85,24341.0,234.0222,234.1604,233.7557,233.7656,24341.0
2023-10-13 14:45:00,236.85,236.91,236.55,236.56,62698.0,233.7656,233.8248,233.4695,233.4794,62698.0
2023-10-13 14:50:00,236.55,237.11,236.5,237.08,50542.0,233.4695,234.0222,233.4201,233.9926,50542.0
2023-10-13 14:55:00,237.06,237.19,236.86,237.15,14845.0,233.9728,234.1011,233.7754,234.0617,14845.0
2023-10-13 15:00:00,237.17,237.38,237.02,237.31,19109.0,234.0814,234.2887,233.9334,234.2196,19109.0
2023-10-13 15:05:00,237.32,237.34,236.92,237.33,31630.0,234.2295,234.2492,233.8347,234.2393,31630.0
2023-10-13 15:10:00,237.33,237.67,237.25,237.56,32052.0,234.2393,234.5749,234.1604,234.4663,32052.0
2023-10-13 15:15:00,237.56,237.58,237.17,237.26,38079.0,234.4663,234.4861,234.0814,234.1702,38079.0
2023-10-13 15:20:00,237.19,237.35,237.17,237.35,29128.0,234.1011,234.2591,234.0814,234.2591,29128.0
2023-10-13 15:25:00,237.37,237.41,236.99,237.13,34065.0,234.2788,234.3183,233.9038,234.0419,34065.0
2023-10-13 15:30:00,237.14,237.54,237.14,237.32,50850.0,234.0518,234.4466,234.0518,234.2295,50850.0
2023-10-13 15:35:00,237.28,237.51,237.22,237.3,37975.0,234.19,234.417,234.1308,234.2097,37975.0
2023-10-13 15:40:00,237.26,237.29,236.84,236.93,43245.0,234.1702,234.1998,233.7557,233.8445,43245.0
2023-10-13 15:45:00,236.95,237.31,236.89,237.27,53212.0,233.8643,234.2196,233.8051,234.1801,53212.0
2023-10-13 15:50:00,237.23,237.6,237.12,237.57,80726.0,234.1406,234.5058,234.0321,234.4762,80726.0
2023-10-13 15:55:00,237.56,237.78,237.4,237.67,206985.0,234.4663,234.6835,234.3084,234.5749,206985.0
2023-10-16 09:30:00,239.0,239.65,238.33,238.92,146835.0,235.8876,236.5291,235.2263,235.8086,146835.0
2023-10-16 09:35:00,238.98,239.55,238.41,239.46,51729.0,235.8678,236.4304,235.3053,236.3416,51729.0
2023-10-16 09:40:00,239.52,239.56,238.85,239.06,31917.0,236.4008,236.4403,235.7395,235.9468,31917.0
2023-10-16 09:45:00,239.06,239.19,238.69,238.69,26518.0,235.9468,236.0751,235.5816,235.5816,26518.0
2023-10-16 09:50:00,238.78,239.49,238.76,239.46,30999.0,235.6704,236.3712,235.6507,236.3416,30999.0
2023-10-16 09:55:00,239.41,239.74,239.17,239.3,65994.0,236.2922,236.6179,236.0554,236.1837,65994.0
2023-10-16 10:00:00,239.26,239.53,239.21,239.45,42584.0,236.1442,236.4107,236.0948,236.3317,42584.0
2023-10-16 10:05:00,239.39,239.5,239.14,239.15,33886.0,236.2725,236.3811,236.0258,236.0356,33886.0
2023-10-16 10:10:00,239.18,239.47,239.18,239.42,25874.0,236.0652,236.3515,236.0652,236.3021,25874.0
2023-10-16 10:15:00,239.42,239.67,239.28,239.41,41235.0,236.3021,236.5489,236.1639,236.2922,41235.0
2023-10-16 10:20:00,239.45,239.72,239.45,239.66,27090.0,236.3317,236.5982,236.3317,236.539,27090.0
2023-10-16 10:25:00,239.68,239.92,239.52,239.87,44879.0,236.5587,236.7956,236.4008,236.7462,44879.0
2023-10-16 10:30:00,239.89,240.27,239.83,239.93,82782.0,236.766,237.141,236.7068,236.8055,82782.0
2023-10-16 10:35:00,239.99,239.99,239.64,239.7,51629.0,236.8647,236.8647,236.5192,236.5785,51629.0
2023-10-16 10:40:00,239.72,240.16,239.72,240.06,42947.0,236.5982,237.0325,236.5982,236.9338,42947.0
2023-10-16 10:45:00,240.07,240.27,240.01,240.18,36227.0,236.9436,237.141,236.8844,237.0522,36227.0
2023-10-16 10:50:00,240.2,240.46,240.19,240.43,24102.0,237.0719,237.3286,237.0621,237.299,24102.0
2023-10-16 10:55:00,240.42,240.5,240.25,240.43,26388.0,237.2891,237.368,237.1213,237.299,26388.0
2023-10-16 11:00:00,240.49,240.71,240.49,240.61,25130.0,237.3582,237.5753,237.3582,237.4766,25130.0
2023-10-16 11:05:00,240.62,240.69,240.51,240.54,25928.0,237.4865,237.5556,237.3779,237.4075,25928.0
2023-10-16 11:10:00,240.56,240.59,240.27,240.28,23287.0,237.4273,237.4569,237.141,237.1509,23287.0
2023-10-16 11:15:00,240.27,240.37,240.18,240.33,28165.0,237.141,237.2397,237.0522,237.2003,28165.0
2023-10-16 11:20:00,240.33,240.43,240.2,240.25,43378.0,237.2003,237.299,237.0719,237.1213,43378.0
2023-10-16 11:25:00,240.22,240.24,239.94,239.96,38780.0,237.0917,237.1114,236.8153,236.8351,38780.0
2023-10-16 11:30:00,239.97,240.09,239.87,240.06,63132.0,236.8449,236.9634,236.7462,236.9338,63132.0
2023-10-16 11:35:00,240.06,240.06,239.54,239.57,39543.0,236.9338,236.9338,236.4205,236.4502,39543.0
2023-10-16 11:40:00,239.56,239.64,239.37,239.45,50321.0,236.4403,236.5192,236.2528,236.3317,50321.0
2023-10-16 11:45:00,239.43,239.55,239.34,239.54,42322.0,236.312,236.4304,236.2231,236.4205,42322.0
2023-10-16 11:50:00,239.54,239.6,239.37,239.4,41146.0,236.4205,236.4798,236.2528,236.2824,41146.0
2023-10-16 11:55:00,239.41,239.51,239.24,239.48,50201.0,236.2922,236.3909,236.1245,236.3613,50201.0
2023-10-16 12:00:00,239.47,239.56,239.31,239.36,24449.0,236.3515,236.4403,236.1935,236.2429,24449.0
2023-10-16 12:05:00,239.32,239.5,239.29,239.49,19549.0,236.2034,236.3811,236.1738,236.3712,19549.0
2023-10-16 12:10:00,239.5,239.53,239.21,239.28,21150.0,236.3811,236.4107,236.0948,236.1639,21150.0
2023-10-16 12:15:00,239.29,239.44,239.27,239.36,24935.0,236.1738,236.3218,236.1541,236.2429,24935.0
2023-10-16 12:20:00,239.29,239.37,239.09,239.37,19572.0,236.1738,236.2528,235.9764,236.2528,19572.0
2023-10-16 12:25:00,239.39,239.59,239.37,239.55,22897.0,236.2725,236.4699,236.2528,236.4304,22897.0
2023-10-16 12:30:00,239.51,239.63,239.49,239.63,16018.0,236.3909,236.5094,236.3712,236.5094,16018.0
2023-10-16 12:35:00,239.63,239.64,239.47,239.62,18785.0,236.5094,236.5192,236.3515,236.4995,18785.0
2023-10-16 12:40:00,239.6,239.74,239.51,239.65,25652.0,236.4798,236.6179,236.3909,236.5291,25652.0
2023-10-16 12:45:00,239.67,239.75,239.58,239.59,16239.0,236.5489,236.6278,236.46,236.4699,16239.0
2023-10-16 12:50:00,239.61,239.67,239.52,239.62,25043.0,236.4896,236.5489,236.4008,236.4995,25043.0
2023-10-16 12:55:00,239.62,239.69,239.41,239.68,29836.0,236.4995,236.5686,236.2922,236.5587,29836.0
2023-10-16 13:00:00,239.7,239.97,239.7,239.94,18185.0,236.5785,236.8449,236.5785,236.8153,18185.0
2023-10-16 13:05:00,239.95,240.01,239.84,239.87,26928.0,236.8252,236.8844,236.7166,236.7462,26928.0
2023-10-16 13:10:00,239.87,239.91,239.7,239.73,20573.0,236.7462,236.7857,236.5785,236.6081,20573.0
2023-10-16 13:15:00,239.7,239.75,239.31,239.31,13331.0,236.5785,236.6278,236.1935,236.1935,13331.0
2023-10-16 13:20:00,239.3,239.3,238.61,238.74,30122.0,236.1837,236.1837,235.5027,235.631,30122.0
2023-10-16 13:25:00,238.59,239.12,238.43,239.04,25472.0,235.4829,236.006,235.325,235.9271,25472.0
2023-10-16 13:30:00,239.03,239.11,238.9,239.09,17621.0,235.9172,235.9961,235.7889,235.9764,17621.0
2023-10-16 13:35:00,239.1,239.45,239.06,239.44,16810.0,235.9863,236.3317,235.9468,236.3218,16810.0
2023-10-16 13:40:00,239.5,239.82,239.46,239.75,46732.0,236.3811,236.6969,236.3416,236.6278,46732.0
2023-10-16 13:45:00,239.73,239.8,239.61,239.65,24554.0,236.6081,236.6772,236.4896,236.5291,24554.0
2023-10-16 13:50:00,239.62,239.71,239.54,239.61,18010.0,236.4995,236.5883,236.4205,236.4896,18010.0
2023-10-16 13:55:00,239.62,239.8,239.62,239.65,28212.0,236.4995,236.6772,236.4995,236.5291,28212.0
2023-10-16 14:00:00,239.62,239.62,239.38,239.55,14174.0,236.4995,236.4995,236.2626,236.4304,14174.0
2023-10-16 14:05:00,239.58,239.68,239.43,239.62,23369.0,236.46,236.5587,236.312,236.4995,23369.0
2023-10-16 14:10:00,239.65,239.83,239.64,239.8,22720.0,236.5291,236.7068,236.5192,236.6772,22720.0
2023-10-16 14:15:00,239.8,239.86,239.56,239.74,20718.0,236.6772,236.7364,236.4403,236.6179,20718.0
2023-10-16 14:20:00,239.76,239.78,239.51,239.67,25389.0,236.6377,236.6574,236.3909,236.5489,25389.0
2023-10-16 14:25:00,239.65,239.85,239.6,239.63,16515.0,236.5291,236.7265,236.4798,236.5094,16515.0
2023-10-16 14:30:00,239.63,239.83,239.53,239.83,18754.0,236.5094,236.7068,236.4107,236.7068,18754.0
2023-10-16 14:35:00,239.78,239.86,239.62,239.79,16315.0,236.6574,236.7364,236.4995,236.6673,16315.0
2023-10-16 14:40:00,239.76,239.8,239.66,239.78,11365.0,236.6377,236.6772,236.539,236.6574,11365.0
2023-10-16 14:45:00,239.76,239.85,239.66,239.79,24728.0,236.6377,236.7265,236.539,236.6673,24728.0
2023-10-16 14:50:00,239.81,240.09,239.78,240.06,25249.0,236.687,236.9634,236.6574,236.9338,25249.0
2023-10-16 14:55:00,240.05,240.1,239.96,240.04,22448.0,236.9239,236.9733,236.8351,236.914,22448.0
2023-10-16 15:00:00,240.03,240.06,239.84,240.05,31828.0,236.9042,236.9338,236.7166,236.9239,31828.0
2023-10-16 15:05:00,240.06,240.09,239.9,240.0,25784.0,236.9338,236.9634,236.7759,236.8746,25784.0
2023-10-16 15:10:00,240.02,240.09,239.95,240.0,19084.0,236.8943,236.9634,236.8252,236.8746,19084.0
2023-10-16 15:15:00,240.01,240.08,239.86,239.88,30411.0,236.8844,236.9535,236.7364,236.7561,30411.0
2023-10-16 15:20:00,239.89,240.01,239.89,239.92,26462.0,236.766,236.8844,236.766,236.7956,26462.0
2023-10-16 15:25:00,239.93,240.1,239.86,240.1,36704.0,236.8055,236.9733,236.7364,236.9733,36704.0
2023-10-16 15:30:00,240.07,240.14,239.86,239.88,30520.0,236.9436,237.0127,236.7364,236.7561,30520.0
2023-10-16 15:35:00,239.85,240.03,239.81,239.98,53948.0,236.7265,236.9042,236.687,236.8548,53948.0
2023-10-16 15:40:00,239.98,240.03,239.87,239.99,66612.0,236.8548,236.9042,236.7462,236.8647,66612.0
2023-10-16 15:45:00,240.0,240.01,239.83,239.88,90743.0,236.8746,236.8844,236.7068,236.7561,90743.0
2023-10-16 15:50:00,239.85,240.39,239.75,240.36,121217.0,236.7265,237.2595,236.6278,237.2299,121217.0
2023-10-16 15:55:00,240.37,240.39,239.85,240.03,321580.0,237.2397,237.2595,236.7265,236.9042,321580.0
2023-10-17 09:30:00,239.63,239.63,238.61,238.8,153973.0,236.5094,236.5094,235.5027,235.6902,153973.0
2023-10-17 09:35:00,238.74,239.34,238.29,239.29,46585.0,235.631,236.2231,235.1868,236.1738,46585.0
2023-10-17 09:40:00,239.3,239.9,239.1,239.64,50140.0,236.1837,236.7759,235.9863,236.5192,50140.0
2023-10-17 09:45:00,239.65,240.02,239.21,239.53,66082.0,236.5291,236.8943,236.0948,236.4107,66082.0
2023-10-17 09:50:00,239.42,239.43,239.02,239.11,34553.0,236.3021,236.312,235.9073,235.9961,34553.0
2023-10-17 09:55:00,239.13,239.19,238.84,238.95,50740.0,236.0159,236.0751,235.7297,235.8382,50740.0
2023-10-17 10:00:00,238.94,239.23,238.9,239.11,76560.0,235.8284,236.1146,235.7889,235.9961,76560.0
2023-10-17 10:05:00,239.12,239.79,239.11,239.72,67460.0,236.006,236.6673,235.9961,236.5982,67460.0
2023-10-17 10:10:00,239.78,239.96,239.65,239.74,30388.0,236.6574,236.8351,236.5291,236.6179,30388.0
2023-10-17 10:15:00,239.75,239.86,239.51,239.71,26234.0,236.6278,236.7364,236.3909,236.5883,26234.0
2023-10-17 10:20:00,239.71,240.12,239.51,239.85,27536.0,236.5883,236.993,236.3909,236.7265,27536.0
2023-10-17 10:25:00,239.86,240.05,239.73,239.78,26528.0,236.7364,236.9239,236.6081,236.6574,26528.0
2023-10-17 10:30:00,239.78,240.02,239.77,240.01,16782.0,236.6574,236.8943,236.6475,236.8844,16782.0
2023-10-17 10:35:00,240.04,240.39,239.99,240.39,40341.0,236.914,237.2595,236.8647,237.2595,40341.0
2023-10-17 10:40:00,240.37,240.45,240.17,240.24,19879.0,237.2397,237.3187,237.0423,237.1114,19879.0
2023-10-17 10:45:00,240.24,240.39,239.99,240.08,23296.0,237.1114,237.2595,236.8647,236.9535,23296.0
2023-10-17 10:50:00,240.07,240.18,240.0,240.17,17650.0,236.9436,237.0522,236.8746,237.0423,17650.0
2023-10-17 10:55:00,240.17,240.47,240.16,240.39,24085.0,237.0423,237.3384,237.0325,237.2595,24085.0
2023-10-17 11:00:00,240.4,240.49,240.02,240.23,18849.0,237.2693,237.3582,236.8943,237.1016,18849.0
2023-10-17 11:05:00,240.24,240.5,240.19,240.33,19504.0,237.1114,237.368,237.0621,237.2003,19504.0
2023-10-17 11:10:00,240.34,240.49,240.32,240.42,29697.0,237.2101,237.3582,237.1904,237.2891,29697.0
2023-10-17 11:15:00,240.44,240.61,240.27,240.55,38436.0,237.3088,237.4766,237.141,237.4174,38436.0
2023-10-17 11:20:00,240.53,240.6,240.2,240.29,44327.0,237.3977,237.4667,237.0719,237.1608,44327.0
2023-10-17 11:25:00,240.31,240.56,240.23,240.37,17915.0,237.1805,237.4273,237.1016,237.2397,17915.0
2023-10-17 11:30:00,240.35,240.82,240.3,240.57,37236.0,237.22,237.6839,237.1706,237.4371,37236.0
2023-10-17 11:35:00,240.54,240.86,240.52,240.6,42027.0,237.4075,237.7234,237.3878,237.4667,42027.0
2023-10-17 11:40:00,240.6,240.82,240.5,240.81,55196.0,237.4667,237.6839,237.368,237.674,55196.0
2023-10-17 11:45:00,240.82,240.91,240.74,240.87,18350.0,237.6839,237.7727,237.6049,237.7332,18350.0
2023-10-17 11:50:00,240.9,240.93,240.67,240.81,27557.0,237.7628,237.7924,237.5358,237.674,27557.0
2023-10-17 11:55:00,240.82,241.09,240.75,241.08,23168.0,237.6839,237.9504,237.6148,237.9405,23168.0
2023-10-17 12:00:00,241.06,241.44,241.02,241.24,27674.0,237.9207,238.2958,237.8813,238.0984,27674.0
2023-10-17 12:05:00,241.25,241.25,241.03,241.09,20235.0,238.1083,238.1083,237.8911,237.9504,20235.0
2023-10-17 12:10:00,241.07,241.27,241.01,241.18,27475.0,237.9306,238.128,237.8714,238.0392,27475.0
2023-10-17 12:15:00,241.15,241.26,240.95,241.09,18168.0,238.0096,238.1181,237.8122,237.9504,18168.0
2023-10-17 12:20:00,241.01,241.31,240.97,241.22,15271.0,237.8714,238.1675,237.8319,238.0787,15271.0
2023-10-17 12:25:00,241.21,241.48,241.19,241.4,20541.0,238.0688,238.3353,238.0491,238.2563,20541.0
2023-10-17 12:30:00,241.38,241.4,241.16,241.18,16533.0,238.2366,238.2563,238.0194,238.0392,16533.0
2023-10-17 12:35:00,241.15,241.19,241.04,241.14,15924.0,238.0096,238.0491,237.901,237.9997,15924.0
2023-10-17 12:40:00,241.15,241.15,240.95,241.06,16923.0,238.0096,238.0096,237.8122,237.9207,16923.0
2023-10-17 12:45:00,241.04,241.04,240.8,240.96,17174.0,237.901,237.901,237.6641,237.8221,17174.0
2023-10-17 12:50:00,240.91,241.09,240.88,241.02,13514.0,237.7727,237.9504,237.7431,237.8813,13514.0
2023-10-17 12:55:00,241.01,241.05,240.54,240.71,17383.0,237.8714,237.9109,237.4075,237.5753,17383.0
2023-10-17 13:00:00,240.71,240.87,240.67,240.77,32288.0,237.5753,237.7332,237.5358,237.6345,32288.0
2023-10-17 13:05:00,240.79,240.85,240.66,240.82,16553.0,237.6543,237.7135,237.526,237.6839,16553.0
2023-10-17 13:10:00,240.81,240.82,240.71,240.73,11809.0,237.674,237.6839,237.5753,237.595,11809.0
2023-10-17 13:15:00,240.73,240.82,240.71,240.81,11419.0,237.595,237.6839,237.5753,237.674,11419.0
2023-10-17 13:20:00,240.82,240.9,240.67,240.69,17134.0,237.6839,237.7628,237.5358,237.5556,17134.0
2023-10-17 13:25:00,240.67,240.84,240.66,240.78,11302.0,237.5358,237.7036,237.526,237.6444,11302.0
2023-10-17 13:30:00,240.78,240.78,240.46,240.66,20268.0,237.6444,237.6444,237.3286,237.526,20268.0
2023-10-17 13:35:00,240.71,240.72,240.43,240.45,13146.0,237.5753,237.5852,237.299,237.3187,13146.0
2023-10-17 13:40:00,240.49,240.6,240.4,240.49,14766.0,237.3582,237.4667,237.2693,237.3582,14766.0
2023-10-17 13:45:00,240.51,240.62,240.39,240.53,14590.0,237.3779,237.4865,237.2595,237.3977,14590.0
2023-10-17 13:50:00,240.56,240.56,240.01,240.08,30621.0,237.4273,237.4273,236.8844,236.9535,30621.0
2023-10-17 13:55:00,240.09,240.22,240.01,240.11,19279.0,236.9634,237.0917,236.8844,236.9831,19279.0
2023-10-17 14:00:00,240.13,240.25,240.0,240.07,16482.0,237.0029,237.1213,236.8746,236.9436,16482.0
2023-10-17 14:05:00,240.06,240.14,240.0,240.1,25063.0,236.9338,237.0127,236.8746,236.9733,25063.0
2023-10-17 14:10:00,240.11,240.23,240.01,240.12,22610.0,236.9831,237.1016,236.8844,236.993,22610.0
2023-10-17 14:15:00,240.12,240.24,239.98,239.98,20356.0,236.993,237.1114,236.8548,236.8548,20356.0
2023-10-17 14:20:00,239.98,240.2,239.98,240.16,16248.0,236.8548,237.0719,236.8548,237.0325,16248.0
2023-10-17 14:25:00,240.18,240.23,240.11,240.14,12832.0,237.0522,237.1016,236.9831,237.0127,12832.0
2023-10-17 14:30:00,240.13,240.29,240.04,240.18,19261.0,237.0029,237.1608,236.914,237.0522,19261.0
2023-10-17 14:35:00,240.21,240.39,240.11,240.38,16219.0,237.0818,237.2595,236.9831,237.2496,16219.0
2023-10-17 14:40:00,240.39,240.42,240.2,240.25,21672.0,237.2595,237.2891,237.0719,237.1213,21672.0
2023-10-17 14:45:00,240.22,240.36,240.13,240.3,23712.0,237.0917,237.2299,237.0029,237.1706,23712.0
2023-10-17 14:50:00,240.29,240.29,239.82,239.87,17120.0,237.1608,237.1608,236.6969,236.7462,17120.0
2023-10-17 14:55:00,239.84,240.1,239.75,240.03,24445.0,236.7166,236.9733,236.6278,236.9042,24445.0
2023-10-17 15:00:00,240.03,240.06,239.86,240.0,31744.0,236.9042,236.9338,236.7364,236.8746,31744.0
2023-10-17 15:05:00,240.02,240.39,239.99,240.32,60344.0,236.8943,237.2595,236.8647,237.1904,60344.0
2023-10-17 15:10:00,240.32,240.52,240.31,240.46,19731.0,237.1904,237.3878,237.1805,237.3286,19731.0
2023-10-17 15:15:00,240.43,240.53,240.3,240.45,18232.0,237.299,237.3977,237.1706,237.3187,18232.0
2023-10-17 15:20:00,240.45,240.62,240.43,240.47,32862.0,237.3187,237.4865,237.299,237.3384,32862.0
2023-10-17 15:25:00,240.47,240.71,240.46,240.66,23720.0,237.3384,237.5753,237.3286,237.526,23720.0
2023-10-17 15:30:00,240.67,241.0,240.53,240.53,46775.0,237.5358,237.8615,237.3977,237.3977,46775.0
2023-10-17 15:35:00,240.54,240.62,240.47,240.56,25185.0,237.4075,237.4865,237.3384,237.4273,25185.0
2023-10-17 15:40:00,240.58,240.65,240.46,240.48,26539.0,237.447,237.5161,237.3286,237.3483,26539.0
2023-10-17 15:45:00,240.49,240.64,240.41,240.61,42090.0,237.3582,237.5062,237.2792,237.4766,42090.0
2023-10-17 15:50:00,240.6,240.95,240.58,240.91,62666.0,237.4667,237.8122,237.447,237.7727,62666.0
2023-10-17 15:55:00,240.89,241.22,240.74,241.22,199132.0,237.753,238.0787,237.6049,238.0787,199132.0
2023-10-18 09:30:00,239.96,240.83,239.62,240.63,133801.0,236.8351,237.6937,236.4995,237.4963,133801.0
2023-10-18 09:35:00,240.63,240.7,240.02,240.05,49049.0,237.4963,237.5654,236.8943,236.9239,49049.0
2023-10-18 09:40:00,240.05,240.18,238.37,238.48,135881.0,236.9239,237.0522,235.2658,235.3743,135881.0
2023-10-18 09:45:00,238.38,238.43,237.52,238.24,115109.0,235.2756,235.325,234.4268,235.1375,115109.0
2023-10-18 09:50:00,238.19,238.88,237.95,237.99,60826.0,235.0881,235.7691,234.8512,234.8907,60826.0
2023-10-18 09:55:00,238.0,238.45,237.8,238.44,50957.0,234.9006,235.3447,234.7032,235.3349,50957.0
2023-10-18 10:00:00,238.46,238.52,237.94,238.11,49658.0,235.3546,235.4138,234.8414,235.0092,49658.0
2023-10-18 10:05:00,238.09,238.75,237.99,238.63,39624.0,234.9894,235.6408,234.8907,235.5224,39624.0
2023-10-18 10:10:00,238.6,238.93,238.4,238.78,37296.0,235.4928,235.8185,235.2954,235.6704,37296.0
2023-10-18 10:15:00,238.83,239.67,238.78,239.63,19575.0,235.7198,236.5489,235.6704,236.5094,19575.0
2023-10-18 10:20:00,239.66,239.67,239.06,239.12,18706.0,236.539,236.5489,235.9468,236.006,18706.0
2023-10-18 10:25:00,239.17,239.2,238.66,238.67,26018.0,236.0554,236.085,235.552,235.5619,26018.0
2023-10-18 10:30:00,238.52,238.87,238.52,238.87,24059.0,235.4138,235.7593,235.4138,235.7593,24059.0
2023-10-18 10:35:00,238.96,239.05,238.72,238.95,58469.0,235.8481,235.9369,235.6112,235.8382,58469.0
2023-10-18 10:40:00,238.94,238.94,238.52,238.71,33252.0,235.8284,235.8284,235.4138,235.6014,33252.0
2023-10-18 10:45:00,238.73,238.95,238.38,238.45,37614.0,235.6211,235.8382,235.2756,235.3447,37614.0
2023-10-18 10:50:00,238.43,238.53,238.2,238.46,29614.0,235.325,235.4237,235.098,235.3546,29614.0
2023-10-18 10:55:00,238.37,238.56,238.32,238.51,35043.0,235.2658,235.4533,235.2164,235.404,35043.0
2023-10-18 11:00:00,238.49,238.73,238.43,238.62,28785.0,235.3842,235.6211,235.325,235.5125,28785.0
2023-10-18 11:05:00,238.64,238.66,238.29,238.39,23225.0,235.5323,235.552,235.1868,235.2855,23225.0
2023-10-18 11:10:00,238.38,238.67,238.27,238.48,32341.0,235.2756,235.5619,235.1671,235.3743,32341.0
2023-10-18 11:15:00,238.49,238.92,238.48,238.83,24707.0,235.3842,235.8086,235.3743,235.7198,24707.0
2023-10-18 11:20:00,238.81,238.81,238.33,238.53,25013.0,235.7,235.7,235.2263,235.4237,25013.0
2023-10-18 11:25:00,238.55,238.79,238.29,238.38,33691.0,235.4434,235.6803,235.1868,235.2756,33691.0
2023-10-18 11:30:00,238.33,238.56,238.19,238.25,33453.0,235.2263,235.4533,235.0881,235.1473,33453.0
2023-10-18 11:35:00,238.23,238.53,238.22,238.47,22602.0,235.1276,235.4237,235.1177,235.3645,22602.0
2023-10-18 11:40:00,238.46,238.65,238.28,238.44,15070.0,235.3546,235.5421,235.177,235.3349,15070.0
2023-10-18 11:45:00,238.42,238.54,238.21,238.36,20439.0,235.3151,235.4336,235.1079,235.2559,20439.0
2023-10-18 11:50:00,238.37,238.52,238.31,238.34,32836.0,235.2658,235.4138,235.2066,235.2362,32836.0
2023-10-18 11:55:00,238.36,238.61,238.36,238.45,35156.0,235.2559,235.5027,235.2559,235.3447,35156.0
2023-10-18 12:00:00,238.41,238.68,238.28,238.61,37049.0,235.3053,235.5717,235.177,235.5027,37049.0
2023-10-18 12:05:00,238.66,238.66,238.2,238.55,15729.0,235.552,235.552,235.098,235.4434,15729.0
2023-10-18 12:10:00,238.54,238.59,238.18,238.23,30936.0,235.4336,235.4829,235.0783,235.1276,30936.0
2023-10-18 12:15:00,238.21,238.33,238.12,238.26,21161.0,235.1079,235.2263,235.019,235.1572,21161.0
2023-10-18 12:20:00,238.3,238.37,238.04,238.07,18841.0,235.1967,235.2658,234.9401,234.9697,18841.0
2023-10-18 12:25:00,238.08,238.25,238.02,238.14,23085.0,234.9796,235.1473,234.9203,235.0388,23085.0
2023-10-18 12:30:00,238.14,238.15,237.97,238.13,24356.0,235.0388,235.0486,234.871,235.0289,24356.0
2023-10-18 12:35:00,238.08,238.28,238.07,238.16,15277.0,234.9796,235.177,234.9697,235.0585,15277.0
2023-10-18 12:40:00,238.2,238.44,238.2,238.3,25647.0,235.098,235.3349,235.098,235.1967,25647.0
2023-10-18 12:45:00,238.35,238.37,238.22,238.33,10441.0,235.246,235.2658,235.1177,235.2263,10441.0
2023-10-18 12:50:00,238.35,238.35,238.17,238.28,22104.0,235.246,235.246,235.0684,235.177,22104.0
2023-10-18 12:55:00,238.26,238.28,238.1,238.14,13970.0,235.1572,235.177,234.9993,235.0388,13970.0
2023-10-18 13:00:00,238.12,238.75,237.81,238.75,21588.0,235.019,235.6408,234.7131,235.6408,21588.0
2023-10-18 13:05:00,238.77,238.88,238.51,238.85,19556.0,235.6606,235.7691,235.404,235.7395,19556.0
2023-10-18 13:10:00,238.83,239.18,238.76,239.14,21549.0,235.7198,236.0652,235.6507,236.0258,21549.0
2023-10-18 13:15:00,239.06,239.31,238.88,239.05,20047.0,235.9468,236.1935,235.7691,235.9369,20047.0
2023-10-18 13:20:00,239.03,239.07,238.83,238.83,14485.0,235.9172,235.9567,235.7198,235.7198,14485.0
2023-10-18 13:25:00,238.84,238.98,238.73,238.83,12985.0,235.7297,235.8678,235.6211,235.7198,12985.0
2023-10-18 13:30:00,238.78,238.82,238.28,238.32,15524.0,235.6704,235.7099,235.177,235.2164,15524.0
2023-10-18 13:35:00,238.24,238.31,238.05,238.13,24051.0,235.1375,235.2066,234.9499,235.0289,24051.0
2023-10-18 13:40:00,238.1,238.31,238.07,238.2,23364.0,234.9993,235.2066,234.9697,235.098,23364.0
2023-10-18 13:45:00,238.18,238.25,237.99,238.25,25968.0,235.0783,235.1473,234.8907,235.1473,25968.0
2023-10-18 13:50:00,238.24,238.54,238.21,238.52,30003.0,235.1375,235.4336,235.1079,235.4138,30003.0
2023-10-18 13:55:00,238.5,238.81,238.44,238.75,26311.0,235.3941,235.7,235.3349,235.6408,26311.0
2023-10-18 14:00:00,238.75,238.79,238.53,238.68,21262.0,235.6408,235.6803,235.4237,235.5717,21262.0
2023-10-18 14:05:00,238.71,239.09,238.61,238.94,31178.0,235.6014,235.9764,235.5027,235.8284,31178.0
2023-10-18 14:10:00,238.94,238.94,238.67,238.75,17032.0,235.8284,235.8284,235.5619,235.6408,17032.0
2023-10-18 14:15:00,238.72,238.72,238.49,238.56,24608.0,235.6112,235.6112,235.3842,235.4533,24608.0
2023-10-18 14:20:00,238.55,238.79,238.52,238.53,25280.0,235.4434,235.6803,235.4138,235.4237,25280.0
2023-10-18 14:25:00,238.51,238.56,238.37,238.53,28310.0,235.404,235.4533,235.2658,235.4237,28310.0
2023-10-18 14:30:00,238.52,238.93,238.5,238.68,21350.0,235.4138,235.8185,235.3941,235.5717,21350.0
2023-10-18 14:35:00,238.69,238.69,238.39,238.39,15882.0,235.5816,235.5816,235.2855,235.2855,15882.0
2023-10-18 14:40:00,238.43,238.52,238.3,238.4,22962.0,235.325,235.4138,235.1967,235.2954,22962.0
2023-10-18 14:45:00,238.39,238.46,238.14,238.19,28020.0,235.2855,235.3546,235.0388,235.0881,28020.0
2023-10-18 14:50:00,238.16,238.31,238.0,238.25,38387.0,235.0585,235.2066,234.9006,235.1473,38387.0
2023-10-18 14:55:00,238.26,238.42,238.21,238.38,67601.0,235.1572,235.3151,235.1079,235.2756,67601.0
2023-10-18 15:00:00,238.37,238.37,237.97,238.13,34178.0,235.2658,235.2658,234.871,235.0289,34178.0
2023-10-18 15:05:00,238.09,238.12,237.77,237.8,29884.0,234.9894,235.019,234.6736,234.7032,29884.0
2023-10-18 15:10:00,237.83,237.85,237.71,237.79,33783.0,234.7328,234.7526,234.6144,234.6933,33783.0
2023-10-18 15:15:00,237.79,238.0,237.73,237.81,35825.0,234.6933,234.9006,234.6341,234.7131,35825.0
2023-10-18 15:20:00,237.82,237.99,237.79,237.94,34701.0,234.7229,234.8907,234.6933,234.8414,34701.0
2023-10-18 15:25:00,237.93,237.94,237.53,237.77,46632.0,234.8315,234.8414,234.4367,234.6736,46632.0
2023-10-18 15:30:00,237.77,237.94,237.7,237.9,44668.0,234.6736,234.8414,234.6045,234.8019,44668.0
2023-10-18 15:35:00,237.9,237.96,237.65,237.69,49580.0,234.8019,234.8611,234.5552,234.5946,49580.0
2023-10-18 15:40:00,237.66,237.73,237.51,237.53,74237.0,234.565,234.6341,234.417,234.4367,74237.0
2023-10-18 15:45:00,237.52,237.52,236.99,237.16,112471.0,234.4268,234.4268,233.9038,234.0715,112471.0
2023-10-18 15:50:00,237.16,237.56,237.15,237.39,79360.0,234.0715,234.4663,234.0617,234.2985,79360.0
2023-10-18 15:55:00,237.41,237.58,237.21,237.48,213926.0,234.3183,234.4861,234.1209,234.3874,213926.0
2023-10-19 09:30:00,237.47,237.92,237.13,237.45,109381.0,234.3775,234.8216,234.0419,234.3578,109381.0
2023-10-19 09:35:00,237.5,237.5,237.02,237.13,40509.0,234.4071,234.4071,233.9334,234.0419,40509.0
2023-10-19 09:40:00,237.19,237.19,236.88,236.97,63446.0,234.1011,234.1011,233.7952,233.884,63446.0
2023-10-19 09:45:00,236.96,237.26,236.75,237.18,48215.0,233.8741,234.1702,233.6669,234.0913,48215.0
2023-10-19 09:50:00,237.13,237.41,237.1,237.28,49437.0,234.0419,234.3183,234.0123,234.19,49437.0
2023-10-19 09:55:00,237.29,237.64,237.0,237.55,53439.0,234.1998,234.5453,233.9136,234.4565,53439.0
2023-10-19 10:00:00,237.65,237.69,237.21,237.23,57007.0,234.5552,234.5946,234.1209,234.1406,57007.0
2023-10-19 10:05:00,237.18,237.26,236.37,236.58,52724.0,234.0913,234.1702,233.2918,233.4991,52724.0
2023-10-19 10:10:00,236.63,236.86,236.47,236.64,64514.0,233.5484,233.7754,233.3905,233.5583,64514.0
2023-10-19 10:15:00,236.62,236.64,235.57,236.16,95893.0,233.5386,233.5583,232.5022,233.0846,95893.0
2023-10-19 10:20:00,236.27,236.91,236.24,236.91,23559.0,233.1931,233.8248,233.1635,233.8248,23559.0
2023-10-19 10:25:00,236.89,236.9,236.4,236.48,21784.0,233.8051,233.8149,233.3214,233.4004,21784.0
2023-10-19 10:30:00,236.52,236.52,235.88,235.89,34214.0,233.4399,233.4399,232.8082,232.8181,34214.0
2023-10-19 10:35:00,235.92,236.34,235.87,236.0,29074.0,232.8477,233.2622,232.7983,232.9266,29074.0
2023-10-19 10:40:00,236.0,236.24,235.88,235.92,30629.0,232.9266,233.1635,232.8082,232.8477,30629.0
2023-10-19 10:45:00,235.92,236.02,235.69,235.84,18026.0,232.8477,232.9464,232.6207,232.7687,18026.0
2023-10-19 10:50:00,235.84,236.35,235.81,236.2,29512.0,232.7687,233.2721,232.7391,233.124,29512.0
2023-10-19 10:55:00,236.19,236.35,236.12,236.18,18895.0,233.1142,233.2721,233.0451,233.1043,18895.0
2023-10-19 11:00:00,236.15,236.61,236.07,236.46,15118.0,233.0747,233.5287,232.9957,233.3807,15118.0
2023-10-19 11:05:00,236.48,236.65,236.26,236.26,19845.0,233.4004,233.5682,233.1833,233.1833,19845.0
2023-10-19 11:10:00,236.28,236.34,236.0,236.03,26011.0,233.203,233.2622,232.9266,232.9563,26011.0
2023-10-19 11:15:00,236.06,236.17,235.78,235.81,26417.0,232.9859,233.0944,232.7095,232.7391,26417.0
2023-10-19 11:20:00,235.79,235.84,235.45,235.74,46546.0,232.7194,232.7687,232.3838,232.67,46546.0
2023-10-19 11:25:00,235.79,236.09,235.7,235.83,30238.0,232.7194,233.0155,232.6306,232.7589,30238.0
2023-10-19 11:30:00,235.86,236.14,235.77,235.91,31082.0,232.7885,233.0648,232.6996,232.8378,31082.0
2023-10-19 11:35:00,235.89,236.11,235.69,235.7,19648.0,232.8181,233.0352,232.6207,232.6306,19648.0
2023-10-19 11:40:00,235.71,235.94,235.7,235.81,24086.0,232.6404,232.8674,232.6306,232.7391,24086.0
2023-10-19 11:45:00,235.79,235.86,235.54,235.75,26769.0,232.7194,232.7885,232.4726,232.6799,26769.0
2023-10-19 11:50:00,235.72,235.73,235.28,235.37,43803.0,232.6503,232.6602,232.216,232.3048,43803.0
2023-10-19 11:55:00,235.38,235.61,235.28,235.37,28916.0,232.3147,232.5417,232.216,232.3048,28916.0
2023-10-19 12:00:00,235.38,236.79,235.0,236.31,76104.0,232.3147,233.7064,231.9397,233.2326,76104.0
2023-10-19 12:05:00,236.35,236.35,235.8,235.83,31199.0,233.2721,233.2721,232.7292,232.7589,31199.0
2023-10-19 12:10:00,235.86,236.07,235.48,235.52,50784.0,232.7885,232.9957,232.4134,232.4529,50784.0
2023-10-19 12:15:00,235.51,236.33,235.45,236.26,31096.0,232.443,233.2523,232.3838,233.1833,31096.0
2023-10-19 12:20:00,236.33,237.01,236.32,236.68,33235.0,233.2523,233.9235,233.2425,233.5978,33235.0
2023-10-19 12:25:00,236.7,236.71,235.13,235.23,52317.0,233.6175,233.6274,232.068,232.1667,52317.0
2023-10-19 12:30:00,235.23,235.51,234.56,234.58,57525.0,232.1667,232.443,231.5054,231.5251,57525.0
2023-10-19 12:35:00,234.6,234.6,233.9,234.18,50346.0,231.5449,231.5449,230.854,231.1303,50346.0
2023-10-19 12:40:00,234.17,234.44,233.91,234.04,30168.0,231.1205,231.387,230.8639,230.9922,30168.0
2023-10-19 12:45:00,234.06,234.72,233.97,234.72,43363.0,231.0119,231.6633,230.9231,231.6633,43363.0
2023-10-19 12:50:00,234.68,234.98,234.55,234.85,29868.0,231.6238,231.9199,231.4955,231.7916,29868.0
2023-10-19 12:55:00,234.84,235.15,234.76,235.07,28119.0,231.7817,232.0877,231.7028,232.0088,28119.0
2023-10-19 13:00:00,235.09,235.54,235.08,235.25,26405.0,232.0285,232.4726,232.0186,232.1864,26405.0
2023-10-19 13:05:00,235.32,236.03,235.31,235.92,17585.0,232.2555,232.9563,232.2456,232.8477,17585.0
2023-10-19 13:10:00,235.87,236.03,235.28,235.28,21582.0,232.7983,232.9563,232.216,232.216,21582.0
2023-10-19 13:15:00,235.34,235.78,235.16,235.53,15500.0,232.2752,232.7095,232.0976,232.4628,15500.0
2023-10-19 13:20:00,235.58,235.62,234.86,235.1,24597.0,232.5121,232.5516,231.8015,232.0384,24597.0
2023-10-19 13:25:00,235.06,235.13,234.8,235.09,23094.0,231.9989,232.068,231.7423,232.0285,23094.0
2023-10-19 13:30:00,235.13,235.31,234.68,234.77,41669.0,232.068,232.2456,231.6238,231.7127,41669.0
2023-10-19 13:35:00,234.77,234.82,234.35,234.46,23381.0,231.7127,231.762,231.2981,231.4067,23381.0
2023-10-19 13:40:00,234.5,234.5,234.29,234.39,21552.0,231.4462,231.4462,231.2389,231.3376,21552.0
2023-10-19 13:45:00,234.45,234.53,234.33,234.37,24596.0,231.3968,231.4758,231.2784,231.3179,24596.0
2023-10-19 13:50:00,234.41,234.64,234.35,234.5,19864.0,231.3573,231.5844,231.2981,231.4462,19864.0
2023-10-19 13:55:00,234.54,234.91,234.54,234.73,26071.0,231.4857,231.8508,231.4857,231.6732,26071.0
2023-10-19 14:00:00,234.71,234.99,234.49,234.71,20783.0,231.6534,231.9298,231.4363,231.6534,20783.0
2023-10-19 14:05:00,234.7,234.71,234.44,234.59,20751.0,231.6436,231.6534,231.387,231.535,20751.0
2023-10-19 14:10:00,234.62,234.89,234.62,234.72,21213.0,231.5646,231.8311,231.5646,231.6633,21213.0
2023-10-19 14:15:00,234.74,234.92,234.59,234.82,20674.0,231.6831,231.8607,231.535,231.762,20674.0
2023-10-19 14:20:00,234.84,235.03,234.54,234.69,16004.0,231.7817,231.9693,231.4857,231.6337,16004.0
2023-10-19 14:25:00,234.66,234.92,234.61,234.74,21745.0,231.6041,231.8607,231.5547,231.6831,21745.0
2023-10-19 14:30:00,234.68,234.68,234.15,234.19,27846.0,231.6238,231.6238,231.1007,231.1402,27846.0
2023-10-19 14:35:00,234.18,234.19,233.78,234.0,47990.0,231.1303,231.1402,230.7356,230.9527,47990.0
2023-10-19 14:40:00,233.92,233.92,233.61,233.61,31735.0,230.8737,230.8737,230.5678,230.5678,31735.0
2023-10-19 14:45:00,233.6,233.74,233.45,233.54,59789.0,230.5579,230.6961,230.4099,230.4987,59789.0
2023-10-19 14:50:00,233.53,233.64,233.4,233.48,51949.0,230.4888,230.5974,230.3605,230.4395,51949.0
2023-10-19 14:55:00,233.45,234.03,233.42,233.77,39745.0,230.4099,230.9823,230.3802,230.7257,39745.0
2023-10-19 15:00:00,233.76,234.06,233.71,233.94,34290.0,230.7158,231.0119,230.6665,230.8935,34290.0
2023-10-19 15:05:00,233.93,233.97,233.63,233.73,58459.0,230.8836,230.9231,230.5875,230.6862,58459.0
2023-10-19 15:10:00,233.74,233.86,233.56,233.62,43637.0,230.6961,230.8145,230.5184,230.5776,43637.0
2023-10-19 15:15:00,233.66,233.8,233.4,233.77,32384.0,230.6171,230.7553,230.3605,230.7257,32384.0
2023-10-19 15:20:00,233.79,233.83,233.57,233.75,31236.0,230.7454,230.7849,230.5283,230.7059,31236.0
2023-10-19 15:25:00,233.74,233.79,233.48,233.79,40022.0,230.6961,230.7454,230.4395,230.7454,40022.0
2023-10-19 15:30:00,233.8,234.11,233.75,234.09,42679.0,230.7553,231.0613,230.7059,231.0415,42679.0
2023-10-19 15:35:00,234.07,234.13,233.88,233.88,45956.0,231.0218,231.081,230.8343,230.8343,45956.0
2023-10-19 15:40:00,233.87,233.92,233.5,233.68,63381.0,230.8244,230.8737,230.4592,230.6369,63381.0
2023-10-19 15:45:00,233.69,234.06,233.5,233.94,76399.0,230.6467,231.0119,230.4592,230.8935,76399.0
2023-10-19 15:50:00,233.95,234.25,233.93,234.0,98321.0,230.9033,231.1994,230.8836,230.9527,98321.0
2023-10-19 15:55:00,234.01,234.11,233.64,233.75,231201.0,230.9626,231.0613,230.5974,230.7059,231201.0
2023-10-20 09:30:00,234.13,235.48,233.26,235.41,467782.0,231.081,232.4134,230.2223,232.3443,467782.0
2023-10-20 09:35:00,235.46,235.77,235.08,235.19,67254.0,232.3937,232.6996,232.0186,232.1272,67254.0
2023-10-20 09:40:00,235.19,235.58,234.83,234.95,60851.0,232.1272,232.5121,231.7719,231.8903,60851.0
2023-10-20 09:45:00,235.03,235.39,234.66,234.98,53178.0,231.9693,232.3246,231.6041,231.9199,53178.0
2023-10-20 09:50:00,235.02,235.1,234.33,234.55,63448.0,231.9594,232.0384,231.2784,231.4955,63448.0
2023-10-20 09:55:00,234.57,234.78,234.03,234.13,79287.0,231.5153,231.7225,230.9823,231.081,79287.0
2023-10-20 10:00:00,234.04,234.33,233.67,233.73,46068.0,230.9922,231.2784,230.627,230.6862,46068.0
2023-10-20 10:05:00,233.73,233.76,233.25,233.44,39012.0,230.6862,230.7158,230.2125,230.4,39012.0
2023-10-20 10:10:00,233.41,233.58,232.87,232.87,51091.0,230.3704,230.5382,229.8374,229.8374,51091.0
2023-10-20 10:15:00,232.89,233.53,232.84,233.52,32486.0,229.8571,230.4888,229.8078,230.4789,32486.0
2023-10-20 10:20:00,233.49,233.58,233.22,233.58,20103.0,230.4493,230.5382,230.1828,230.5382,20103.0
2023-10-20 10:25:00,233.55,233.69,233.12,233.23,38316.0,230.5085,230.6467,230.0841,230.1927,38316.0
2023-10-20 10:30:00,233.21,233.56,232.92,233.46,30224.0,230.173,230.5184,229.8868,230.4197,30224.0
2023-10-20 10:35:00,233.43,233.51,233.03,233.09,39972.0,230.3901,230.4691,229.9953,230.0545,39972.0
2023-10-20 10:40:00,233.11,233.32,232.9,232.9,25361.0,230.0743,230.2815,229.867,229.867,25361.0
2023-10-20 10:45:00,232.91,233.32,232.64,233.17,23684.0,229.8769,230.2815,229.6104,230.1335,23684.0
2023-10-20 10:50:00,233.25,233.28,233.0,233.06,29806.0,230.2125,230.2421,229.9657,230.0249,29806.0
2023-10-20 10:55:00,233.03,233.2,232.8,232.97,25273.0,229.9953,230.1631,229.7683,229.9361,25273.0
2023-10-20 11:00:00,232.99,233.4,232.93,233.31,26533.0,229.9558,230.3605,229.8966,230.2717,26533.0
2023-10-20 11:05:00,233.32,233.65,233.32,233.47,26806.0,230.2815,230.6072,230.2815,230.4296,26806.0
2023-10-20 11:10:00,233.45,233.45,233.2,233.36,19500.0,230.4099,230.4099,230.1631,230.321,19500.0
2023-10-20 11:15:00,233.36,233.62,233.33,233.56,27885.0,230.321,230.5776,230.2914,230.5184,27885.0
2023-10-20 11:20:00,233.56,233.57,233.2,233.24,24193.0,230.5184,230.5283,230.1631,230.2026,24193.0
2023-10-20 11:25:00,233.27,233.48,233.18,233.42,31982.0,230.2322,230.4395,230.1434,230.3802,31982.0
2023-10-20 11:30:00,233.41,233.41,233.08,233.17,15899.0,230.3704,230.3704,230.0447,230.1335,15899.0
2023-10-20 11:35:00,233.14,233.47,232.84,233.41,58380.0,230.1039,230.4296,229.8078,230.3704,58380.0
2023-10-20 11:40:00,233.41,233.58,233.28,233.37,19809.0,230.3704,230.5382,230.2421,230.3309,19809.0
2023-10-20 11:45:00,233.35,233.88,233.35,233.83,20709.0,230.3112,230.8343,230.3112,230.7849,20709.0
2023-10-20 11:50:00,233.85,233.99,233.82,233.95,17593.0,230.8046,230.9428,230.775,230.9033,17593.0
2023-10-20 11:55:00,233.96,234.28,233.92,234.0,24669.0,230.9132,231.229,230.8737,230.9527,24669.0
2023-10-20 12:00:00,234.07,234.16,233.86,234.06,12641.0,231.0218,231.1106,230.8145,231.0119,12641.0
2023-10-20 12:05:00,234.06,234.06,233.78,233.78,12120.0,231.0119,231.0119,230.7356,230.7356,12120.0
2023-10-20 12:10:00,233.79,233.89,233.6,233.84,15152.0,230.7454,230.8441,230.5579,230.7948,15152.0
2023-10-20 12:15:00,233.81,234.09,233.79,234.09,9755.0,230.7652,231.0415,230.7454,231.0415,9755.0
2023-10-20 12:20:00,234.08,234.42,234.02,234.42,15910.0,231.0316,231.3672,230.9724,231.3672,15910.0
2023-10-20 12:25:00,234.43,234.43,233.99,233.99,19385.0,231.3771,231.3771,230.9428,230.9428,19385.0
2023-10-20 12:30:00,234.03,234.18,234.0,234.11,8568.0,230.9823,231.1303,230.9527,231.0613,8568.0
2023-10-20 12:35:00,234.06,234.38,234.0,234.27,17552.0,231.0119,231.3277,230.9527,231.2192,17552.0
2023-10-20 12:40:00,234.26,234.28,234.05,234.1,9689.0,231.2093,231.229,231.002,231.0514,9689.0
2023-10-20 12:45:00,234.09,234.46,234.09,234.45,21057.0,231.0415,231.4067,231.0415,231.3968,21057.0
2023-10-20 12:50:00,234.44,234.45,234.07,234.16,17283.0,231.387,231.3968,231.0218,231.1106,17283.0
2023-10-20 12:55:00,234.16,234.69,234.12,234.6,25622.0,231.1106,231.6337,231.0711,231.5449,25622.0
2023-10-20 13:00:00,234.61,234.65,234.33,234.35,11802.0,231.5547,231.5942,231.2784,231.2981,11802.0
2023-10-20 13:05:00,234.32,234.37,233.84,233.96,16969.0,231.2685,231.3179,230.7948,230.9132,16969.0
2023-10-20 13:10:00,234.0,234.09,233.87,234.01,30220.0,230.9527,231.0415,230.8244,230.9626,30220.0
2023-10-20 13:15:00,234.0,234.53,233.89,234.45,29621.0,230.9527,231.4758,230.8441,231.3968,29621.0
2023-10-20 13:20:00,234.44,234.54,234.12,234.27,22514.0,231.387,231.4857,231.0711,231.2192,22514.0
2023-10-20 13:25:00,234.27,234.33,234.03,234.32,17116.0,231.2192,231.2784,230.9823,231.2685,17116.0
2023-10-20 13:30:00,234.44,234.44,234.19,234.3,18665.0,231.387,231.387,231.1402,231.2488,18665.0
2023-10-20 13:35:00,234.34,234.4,234.23,234.24,17680.0,231.2883,231.3475,231.1797,231.1896,17680.0
2023-10-20 13:40:00,234.25,234.63,234.25,234.57,15294.0,231.1994,231.5745,231.1994,231.5153,15294.0
2023-10-20 13:45:00,234.56,234.57,234.26,234.29,13629.0,231.5054,231.5153,231.2093,231.2389,13629.0
2023-10-20 13:50:00,234.3,234.4,234.04,234.23,22068.0,231.2488,231.3475,230.9922,231.1797,22068.0
2023-10-20 13:55:00,234.26,234.67,234.21,234.67,14358.0,231.2093,231.614,231.16,231.614,14358.0
2023-10-20 14:00:00,234.7,234.76,234.51,234.56,29673.0,231.6436,231.7028,231.456,231.5054,29673.0
2023-10-20 14:05:00,234.55,234.67,234.33,234.64,15973.0,231.4955,231.614,231.2784,231.5844,15973.0
2023-10-20 14:10:00,234.67,234.67,234.24,234.34,24003.0,231.614,231.614,231.1896,231.2883,24003.0
2023-10-20 14:15:00,234.31,234.32,233.96,234.09,22236.0,231.2587,231.2685,230.9132,231.0415,22236.0
2023-10-20 14:20:00,234.07,234.23,234.06,234.1,23114.0,231.0218,231.1797,231.0119,231.0514,23114.0
2023-10-20 14:25:00,234.11,234.11,233.83,233.94,25819.0,231.0613,231.0613,230.7849,230.8935,25819.0
2023-10-20 14:30:00,233.89,234.0,233.67,233.95,33769.0,230.8441,230.9527,230.627,230.9033,33769.0
2023-10-20 14:35:00,233.96,234.19,233.8,233.82,29614.0,230.9132,231.1402,230.7553,230.775,29614.0
2023-10-20 14:40:00,233.83,233.84,233.47,233.58,61023.0,230.7849,230.7948,230.4296,230.5382,61023.0
2023-10-20 14:45:00,233.57,233.71,233.45,233.67,26039.0,230.5283,230.6665,230.4099,230.627,26039.0
2023-10-20 14:50:00,233.68,233.68,233.44,233.55,29655.0,230.6369,230.6369,230.4,230.5085,29655.0
2023-10-20 14:55:00,233.54,233.73,233.29,233.35,49597.0,230.4987,230.6862,230.2519,230.3112,49597.0
2023-10-20 15:00:00,233.37,233.63,233.32,233.38,36399.0,230.3309,230.5875,230.2815,230.3408,36399.0
2023-10-20 15:05:00,233.4,233.6,233.33,233.35,21312.0,230.3605,230.5579,230.2914,230.3112,21312.0
2023-10-20 15:10:00,233.37,233.44,233.22,233.3,27214.0,230.3309,230.4,230.1828,230.2618,27214.0
2023-10-20 15:15:00,233.33,233.63,233.19,233.61,32130.0,230.2914,230.5875,230.1532,230.5678,32130.0
2023-10-20 15:20:00,233.62,233.62,233.14,233.25,31738.0,230.5776,230.5776,230.1039,230.2125,31738.0
2023-10-20 15:25:00,233.24,233.49,233.12,233.44,40905.0,230.2026,230.4493,230.0841,230.4,40905.0
2023-10-20 15:30:00,233.44,233.57,233.41,233.49,44368.0,230.4,230.5283,230.3704,230.4493,44368.0
2023-10-20 15:35:00,233.47,233.66,233.4,233.52,42867.0,230.4296,230.6171,230.3605,230.4789,42867.0
2023-10-20 15:40:00,233.52,233.52,233.19,233.23,45839.0,230.4789,230.4789,230.1532,230.1927,45839.0
2023-10-20 15:45:00,233.22,233.52,233.11,233.43,56126.0,230.1828,230.4789,230.0743,230.3901,56126.0
2023-10-20 15:50:00,233.45,233.58,233.22,233.34,95537.0,230.4099,230.5382,230.1828,230.3013,95537.0
2023-10-20 15:55:00,233.34,233.65,233.28,233.38,219864.0,230.3013,230.6072,230.2421,230.3408,219864.0
2023-10-23 09:30:00,231.36,232.57,231.28,231.96,144359.0,228.3471,229.5413,228.2681,228.9393,144359.0
2023-10-23 09:35:00,231.8,232.41,231.34,232.29,57835.0,228.7813,229.3834,228.3273,229.265,57835.0
2023-10-23 09:40:00,232.24,232.3,231.61,231.86,36520.0,229.2156,229.2748,228.5938,228.8406,36520.0
2023-10-23 09:45:00,231.94,232.37,231.6,232.08,49564.0,228.9195,229.3439,228.5839,229.0577,49564.0
2023-10-23 09:50:00,232.13,232.86,231.86,232.8,31134.0,229.107,229.8275,228.8406,229.7683,31134.0
2023-10-23 09:55:00,232.78,232.96,232.47,232.82,44398.0,229.7486,229.9262,229.4426,229.7881,44398.0
2023-10-23 10:00:00,232.85,232.93,232.57,232.86,27506.0,229.8177,229.8966,229.5413,229.8275,27506.0
2023-10-23 10:05:00,232.84,233.07,232.73,232.94,31437.0,229.8078,230.0348,229.6992,229.9065,31437.0
2023-10-23 10:10:00,232.94,233.15,232.78,233.06,29540.0,229.9065,230.1138,229.7486,230.0249,29540.0
2023-10-23 10:15:00,233.06,233.07,232.5,232.95,26526.0,230.0249,230.0348,229.4722,229.9164,26526.0
2023-10-23 10:20:00,232.98,233.25,232.86,233.25,27947.0,229.946,230.2125,229.8275,230.2125,27947.0
2023-10-23 10:25:00,233.24,233.24,232.66,232.66,28656.0,230.2026,230.2026,229.6301,229.6301,28656.0
2023-10-23 10:30:00,232.72,232.83,232.39,232.48,20157.0,229.6894,229.7979,229.3637,229.4525,20157.0
2023-10-23 10:35:00,232.53,233.04,232.37,232.91,47383.0,229.5018,230.0052,229.3439,229.8769,47383.0
2023-10-23 10:40:00,232.87,233.16,232.76,233.13,53911.0,229.8374,230.1236,229.7288,230.094,53911.0
2023-10-23 10:45:00,233.14,233.28,232.95,233.09,74361.0,230.1039,230.2421,229.9164,230.0545,74361.0
2023-10-23 10:50:00,233.09,233.34,233.07,233.15,28868.0,230.0545,230.3013,230.0348,230.1138,28868.0
2023-10-23 10:55:00,233.16,233.31,233.11,233.2,25057.0,230.1236,230.2717,230.0743,230.1631,25057.0
2023-10-23 11:00:00,233.21,233.48,233.12,233.32,72895.0,230.173,230.4395,230.0841,230.2815,72895.0
2023-10-23 11:05:00,233.32,233.4,233.11,233.24,24360.0,230.2815,230.3605,230.0743,230.2026,24360.0
2023-10-23 11:10:00,233.23,233.49,233.15,233.43,29915.0,230.1927,230.4493,230.1138,230.3901,29915.0
2023-10-23 11:15:00,233.43,233.58,233.39,233.5,25221.0,230.3901,230.5382,230.3506,230.4592,25221.0
2023-10-23 11:20:00,233.49,233.53,233.21,233.36,33765.0,230.4493,230.4888,230.173,230.321,33765.0
2023-10-23 11:25:00,233.33,233.5,233.25,233.43,28405.0,230.2914,230.4592,230.2125,230.3901,28405.0
2023-10-23 11:30:00,233.4,233.75,233.31,233.69,24047.0,230.3605,230.7059,230.2717,230.6467,24047.0
2023-10-23 11:35:00,233.75,233.91,233.6,233.75,28257.0,230.7059,230.8639,230.5579,230.7059,28257.0
2023-10-23 11:40:00,233.71,233.87,233.61,233.84,44968.0,230.6665,230.8244,230.5678,230.7948,44968.0
2023-10-23 11:45:00,233.83,234.05,233.78,233.93,20882.0,230.7849,231.002,230.7356,230.8836,20882.0
2023-10-23 11:50:00,233.96,234.1,233.94,233.99,24703.0,230.9132,231.0514,230.8935,230.9428,24703.0
2023-10-23 11:55:00,233.97,234.05,233.85,234.02,25147.0,230.9231,231.002,230.8046,230.9724,25147.0
2023-10-23 12:00:00,234.04,234.08,233.79,233.87,18076.0,230.9922,231.0316,230.7454,230.8244,18076.0
2023-10-23 12:05:00,233.89,234.14,233.89,234.08,16696.0,230.8441,231.0909,230.8441,231.0316,16696.0
2023-10-23 12:10:00,234.06,234.09,233.91,233.97,19316.0,231.0119,231.0415,230.8639,230.9231,19316.0
2023-10-23 12:15:00,233.94,234.0,233.74,233.78,24487.0,230.8935,230.9527,230.6961,230.7356,24487.0
2023-10-23 12:20:00,233.79,234.28,233.69,234.09,32234.0,230.7454,231.229,230.6467,231.0415,32234.0
2023-10-23 12:25:00,234.08,234.2,234.01,234.03,29035.0,231.0316,231.1501,230.9626,230.9823,29035.0
2023-10-23 12:30:00,234.03,234.03,233.83,233.9,19581.0,230.9823,230.9823,230.7849,230.854,19581.0
2023-10-23 12:35:00,233.91,234.05,233.85,234.02,21076.0,230.8639,231.002,230.8046,230.9724,21076.0
2023-10-23 12:40:00,233.95,234.01,233.83,233.92,13797.0,230.9033,230.9626,230.7849,230.8737,13797.0
2023-10-23 12:45:00,233.9,234.03,233.87,234.03,17577.0,230.854,230.9823,230.8244,230.9823,17577.0
2023-10-23 12:50:00,234.01,234.17,233.95,234.02,17726.0,230.9626,231.1205,230.9033,230.9724,17726.0
2023-10-23 12:55:00,234.03,234.39,234.02,234.39,24275.0,230.9823,231.3376,230.9724,231.3376,24275.0
2023-10-23 13:00:00,234.42,234.46,233.95,234.02,15331.0,231.3672,231.4067,230.9033,230.9724,15331.0
2023-10-23 13:05:00,234.05,234.15,233.9,233.92,19110.0,231.002,231.1007,230.854,230.8737,19110.0
2023-10-23 13:10:00,233.87,233.91,233.65,233.67,20649.0,230.8244,230.8639,230.6072,230.627,20649.0
2023-10-23 13:15:00,233.7,233.7,233.17,233.17,27477.0,230.6566,230.6566,230.1335,230.1335,27477.0
2023-10-23 13:20:00,233.11,233.48,233.06,233.14,55549.0,230.0743,230.4395,230.0249,230.1039,55549.0
2023-10-23 13:25:00,233.1,233.17,232.98,233.15,30811.0,230.0644,230.1335,229.946,230.1138,30811.0
2023-10-23 13:30:00,233.15,233.18,233.02,233.11,27146.0,230.1138,230.1434,229.9855,230.0743,27146.0
2023-10-23 13:35:00,233.15,233.19,233.07,233.14,28573.0,230.1138,230.1532,230.0348,230.1039,28573.0
2023-10-23 13:40:00,233.15,233.18,232.96,233.05,53913.0,230.1138,230.1434,229.9262,230.0151,53913.0
2023-10-23 13:45:00,233.08,233.34,232.89,233.25,25851.0,230.0447,230.3013,229.8571,230.2125,25851.0
2023-10-23 13:50:00,233.31,233.39,233.17,233.17,22051.0,230.2717,230.3506,230.1335,230.1335,22051.0
2023-10-23 13:55:00,233.2,233.22,232.9,233.06,25811.0,230.1631,230.1828,229.867,230.0249,25811.0
2023-10-23 14:00:00,233.03,233.06,232.86,232.99,30801.0,229.9953,230.0249,229.8275,229.9558,30801.0
2023-10-23 14:05:00,233.01,233.35,232.99,233.33,19674.0,229.9756,230.3112,229.9558,230.2914,19674.0
2023-10-23 14:10:00,233.34,233.34,233.15,233.21,19345.0,230.3013,230.3013,230.1138,230.173,19345.0
2023-10-23 14:15:00,233.27,233.27,232.96,233.03,20672.0,230.2322,230.2322,229.9262,229.9953,20672.0
2023-10-23 14:20:00,233.0,233.29,232.92,233.1,16387.0,229.9657,230.2519,229.8868,230.0644,16387.0
2023-10-23 14:25:00,233.08,233.19,233.0,233.02,18613.0,230.0447,230.1532,229.9657,229.9855,18613.0
2023-10-23 14:30:00,233.03,233.12,232.91,232.96,39912.0,229.9953,230.0841,229.8769,229.9262,39912.0
2023-10-23 14:35:00,232.98,233.17,232.94,233.12,18411.0,229.946,230.1335,229.9065,230.0841,18411.0
2023-10-23 14:40:00,233.13,233.52,233.13,233.21,23517.0,230.094,230.4789,230.094,230.173,23517.0
2023-10-23 14:45:00,233.2,233.42,233.12,233.22,20319.0,230.1631,230.3802,230.0841,230.1828,20319.0
2023-10-23 14:50:00,233.16,233.29,233.07,233.27,21416.0,230.1236,230.2519,230.0348,230.2322,21416.0
2023-10-23 14:55:00,233.29,233.41,233.16,233.39,20966.0,230.2519,230.3704,230.1236,230.3506,20966.0
2023-10-23 15:00:00,233.41,233.59,233.41,233.51,22669.0,230.3704,230.548,230.3704,230.4691,22669.0
2023-10-23 15:05:00,233.49,233.54,233.21,233.28,19262.0,230.4493,230.4987,230.173,230.2421,19262.0
2023-10-23 15:10:00,233.26,233.38,233.01,233.3,44967.0,230.2223,230.3408,229.9756,230.2618,44967.0
2023-10-23 15:15:00,233.29,233.32,233.05,233.09,33326.0,230.2519,230.2815,230.0151,230.0545,33326.0
2023-10-23 15:20:00,233.06,233.09,232.57,232.71,54022.0,230.0249,230.0545,229.5413,229.6795,54022.0
2023-10-23 15:25:00,232.71,232.84,232.44,232.51,30818.0,229.6795,229.8078,229.413,229.4821,30818.0
2023-10-23 15:30:00,232.49,232.49,232.26,232.37,57647.0,229.4624,229.4624,229.2353,229.3439,57647.0
2023-10-23 15:35:00,232.34,232.37,232.13,232.19,35732.0,229.3143,229.3439,229.107,229.1663,35732.0
2023-10-23 15:40:00,232.17,232.39,232.11,232.29,50033.0,229.1465,229.3637,229.0873,229.265,50033.0
2023-10-23 15:45:00,232.25,232.47,232.2,232.33,69124.0,229.2255,229.4426,229.1761,229.3044,69124.0
2023-10-23 15:50:00,232.34,232.36,231.81,231.86,110859.0,229.3143,229.334,228.7912,228.8406,110859.0
2023-10-23 15:55:00,231.87,231.97,231.34,231.37,286198.0,228.8504,228.9491,228.3273,228.3569,286198.0
2023-10-24 09:30:00,232.89,235.23,232.89,235.09,154309.0,229.8571,232.1667,229.8571,232.0285,154309.0
2023-10-24 09:35:00,235.08,235.68,234.98,235.41,74572.0,232.0186,232.6108,231.9199,232.3443,74572.0
2023-10-24 09:40:00,235.38,236.53,235.33,235.72,80597.0,232.3147,233.4497,232.2654,232.6503,80597.0
2023-10-24 09:45:00,235.66,235.71,235.07,235.43,92954.0,232.5911,232.6404,232.0088,232.3641,92954.0
2023-10-24 09:50:00,235.46,235.55,234.88,235.17,51669.0,232.3937,232.4825,231.8212,232.1075,51669.0
2023-10-24 09:55:00,235.25,235.5,235.07,235.18,43309.0,232.1864,232.4332,232.0088,232.1173,43309.0
2023-10-24 10:00:00,235.16,235.49,234.55,234.85,52981.0,232.0976,232.4233,231.4955,231.7916,52981.0
2023-10-24 10:05:00,234.87,235.07,234.6,234.92,45815.0,231.8114,232.0088,231.5449,231.8607,45815.0
2023-10-24 10:10:00,234.94,235.11,234.8,234.96,43640.0,231.8804,232.0482,231.7423,231.9002,43640.0
2023-10-24 10:15:00,234.93,235.04,234.7,234.74,53057.0,231.8706,231.9791,231.6436,231.6831,53057.0
2023-10-24 10:20:00,234.77,235.48,234.51,235.37,50167.0,231.7127,232.4134,231.456,232.3048,50167.0
2023-10-24 10:25:00,235.36,235.5,235.2,235.5,36527.0,232.295,232.4332,232.1371,232.4332,36527.0
2023-10-24 10:30:00,235.5,235.5,235.16,235.31,44852.0,232.4332,232.4332,232.0976,232.2456,44852.0
2023-10-24 10:35:00,235.26,235.59,235.03,235.52,38455.0,232.1963,232.522,231.9693,232.4529,38455.0
2023-10-24 10:40:00,235.53,235.53,235.31,235.48,33017.0,232.4628,232.4628,232.2456,232.4134,33017.0
2023-10-24 10:45:00,235.5,235.96,235.48,235.88,47745.0,232.4332,232.8872,232.4134,232.8082,47745.0
2023-10-24 10:50:00,235.88,235.93,235.53,235.65,29564.0,232.8082,232.8576,232.4628,232.5812,29564.0
2023-10-24 10:55:00,235.67,235.71,235.3,235.33,40883.0,232.6009,232.6404,232.2358,232.2654,40883.0
2023-10-24 11:00:00,235.35,235.43,234.81,235.18,33249.0,232.2851,232.3641,231.7521,232.1173,33249.0
2023-10-24 11:05:00,235.18,235.29,234.92,234.92,60484.0,232.1173,232.2259,231.8607,231.8607,60484.0
2023-10-24 11:10:00,234.92,234.92,234.62,234.75,44691.0,231.8607,231.8607,231.5646,231.6929,44691.0
2023-10-24 11:15:00,234.72,234.76,234.54,234.67,40668.0,231.6633,231.7028,231.4857,231.614,40668.0
2023-10-24 11:20:00,234.64,234.69,234.35,234.39,51285.0,231.5844,231.6337,231.2981,231.3376,51285.0
2023-10-24 11:25:00,234.38,234.56,234.35,234.56,20516.0,231.3277,231.5054,231.2981,231.5054,20516.0
2023-10-24 11:30:00,234.5,234.68,234.45,234.48,35442.0,231.4462,231.6238,231.3968,231.4264,35442.0
2023-10-24 11:35:00,234.48,234.53,234.35,234.43,28077.0,231.4264,231.4758,231.2981,231.3771,28077.0
2023-10-24 11:40:00,234.45,234.68,234.25,234.27,63726.0,231.3968,231.6238,231.1994,231.2192,63726.0
2023-10-24 11:45:00,234.27,234.42,234.21,234.23,56609.0,231.2192,231.3672,231.16,231.1797,56609.0
2023-10-24 11:50:00,234.24,234.33,234.05,234.24,38014.0,231.1896,231.2784,231.002,231.1896,38014.0
2023-10-24 11:55:00,234.23,234.37,234.15,234.36,40997.0,231.1797,231.3179,231.1007,231.308,40997.0
2023-10-24 12:00:00,234.38,234.47,234.2,234.35,25247.0,231.3277,231.4166,231.1501,231.2981,25247.0
2023-10-24 12:05:00,234.35,234.37,234.17,234.26,25792.0,231.2981,231.3179,231.1205,231.2093,25792.0
2023-10-24 12:10:00,234.24,234.4,234.15,234.25,23195.0,231.1896,231.3475,231.1007,231.1994,23195.0
2023-10-24 12:15:00,234.22,234.3,234.06,234.06,60408.0,231.1698,231.2488,231.0119,231.0119,60408.0
2023-10-24 12:20:00,234.06,234.19,233.85,233.86,50545.0,231.0119,231.1402,230.8046,230.8145,50545.0
2023-10-24 12:25:00,233.86,233.98,233.58,233.66,27306.0,230.8145,230.9329,230.5382,230.6171,27306.0
2023-10-24 12:30:00,233.66,233.71,233.49,233.65,23620.0,230.6171,230.6665,230.4493,230.6072,23620.0
2023-10-24 12:35:00,233.61,233.68,233.51,233.61,28688.0,230.5678,230.6369,230.4691,230.5678,28688.0
2023-10-24 12:40:00,233.61,233.62,233.48,233.49,22666.0,230.5678,230.5776,230.4395,230.4493,22666.0
2023-10-24 12:45:00,233.49,233.68,233.42,233.54,24835.0,230.4493,230.6369,230.3802,230.4987,24835.0
2023-10-24 12:50:00,233.5,233.51,233.2,233.31,24191.0,230.4592,230.4691,230.1631,230.2717,24191.0
2023-10-24 12:55:00,233.29,233.48,233.22,233.48,16078.0,230.2519,230.4395,230.1828,230.4395,16078.0
2023-10-24 13:00:00,233.47,233.59,233.32,233.55,15799.0,230.4296,230.548,230.2815,230.5085,15799.0
2023-10-24 13:05:00,233.54,233.77,233.52,233.66,16051.0,230.4987,230.7257,230.4789,230.6171,16051.0
2023-10-24 13:10:00,233.66,233.66,233.17,233.5,20305.0,230.6171,230.6171,230.1335,230.4592,20305.0
2023-10-24 13:15:00,233.5,233.61,233.27,233.5,20185.0,230.4592,230.5678,230.2322,230.4592,20185.0
2023-10-24 13:20:00,233.52,233.8,233.52,233.74,25887.0,230.4789,230.7553,230.4789,230.6961,25887.0
2023-10-24 13:25:00,233.71,233.97,233.63,233.97,20635.0,230.6665,230.9231,230.5875,230.9231,20635.0
2023-10-24 13:30:00,233.98,234.17,233.85,233.94,27746.0,230.9329,231.1205,230.8046,230.8935,27746.0
2023-10-24 13:35:00,233.95,234.09,233.9,234.0,26986.0,230.9033,231.0415,230.854,230.9527,26986.0
2023-10-24 13:40:00,233.97,234.12,233.91,234.05,22715.0,230.9231,231.0711,230.8639,231.002,22715.0
2023-10-24 13:45:00,234.04,234.23,233.97,234.09,28695.0,230.9922,231.1797,230.9231,231.0415,28695.0
2023-10-24 13:50:00,234.09,234.1,233.9,234.06,31134.0,231.0415,231.0514,230.854,231.0119,31134.0
2023-10-24 13:55:00,234.06,234.24,233.9,234.24,48619.0,231.0119,231.1896,230.854,231.1896,48619.0
2023-10-24 14:00:00,234.24,234.55,234.22,234.31,48732.0,231.1896,231.4955,231.1698,231.2587,48732.0
2023-10-24 14:05:00,234.35,234.74,234.35,234.59,28826.0,231.2981,231.6831,231.2981,231.535,28826.0
2023-10-24 14:10:00,234.61,234.73,234.49,234.59,41472.0,231.5547,231.6732,231.4363,231.535,41472.0
2023-10-24 14:15:00,234.61,234.74,234.44,234.57,31199.0,231.5547,231.6831,231.387,231.5153,31199.0
2023-10-24 14:20:00,234.54,234.58,234.38,234.56,25215.0,231.4857,231.5251,231.3277,231.5054,25215.0
2023-10-24 14:25:00,234.56,234.75,234.51,234.75,26173.0,231.5054,231.6929,231.456,231.6929,26173.0
2023-10-24 14:30:00,234.77,235.21,234.77,235.1,44786.0,231.7127,232.1469,231.7127,232.0384,44786.0
2023-10-24 14:35:00,235.09,235.27,235.02,235.12,66512.0,232.0285,232.2062,231.9594,232.0581,66512.0
2023-10-24 14:40:00,235.1,235.33,235.07,235.31,58468.0,232.0384,232.2654,232.0088,232.2456,58468.0
2023-10-24 14:45:00,235.35,235.4,235.11,235.29,66211.0,232.2851,232.3345,232.0482,232.2259,66211.0
2023-10-24 14:50:00,235.29,235.33,235.09,235.29,39236.0,232.2259,232.2654,232.0285,232.2259,39236.0
2023-10-24 14:55:00,235.29,235.45,235.2,235.27,50395.0,232.2259,232.3838,232.1371,232.2062,50395.0
2023-10-24 15:00:00,235.3,235.41,235.24,235.29,37652.0,232.2358,232.3443,232.1765,232.2259,37652.0
2023-10-24 15:05:00,235.28,235.28,234.78,234.79,47993.0,232.216,232.216,231.7225,231.7324,47993.0
2023-10-24 15:10:00,234.78,234.94,234.68,234.8,35255.0,231.7225,231.8804,231.6238,231.7423,35255.0
2023-10-24 15:15:00,234.82,235.28,234.81,235.21,51777.0,231.762,232.216,231.7521,232.1469,51777.0
2023-10-24 15:20:00,235.21,235.39,235.01,235.06,36824.0,232.1469,232.3246,231.9495,231.9989,36824.0
2023-10-24 15:25:00,235.08,235.14,234.98,235.12,44988.0,232.0186,232.0778,231.9199,232.0581,44988.0
2023-10-24 15:30:00,235.11,235.15,234.94,235.03,64567.0,232.0482,232.0877,231.8804,231.9693,64567.0
2023-10-24 15:35:00,235.03,235.11,234.83,234.89,67631.0,231.9693,232.0482,231.7719,231.8311,67631.0
2023-10-24 15:40:00,234.89,235.28,234.88,235.23,68484.0,231.8311,232.216,231.8212,232.1667,68484.0
2023-10-24 15:45:00,235.23,235.26,234.98,235.04,85900.0,232.1667,232.1963,231.9199,231.9791,85900.0
2023-10-24 15:50:00,235.03,235.35,234.88,234.93,117177.0,231.9693,232.2851,231.8212,231.8706,117177.0
2023-10-24 15:55:00,234.95,235.08,234.59,234.6,269081.0,231.8903,232.0186,231.535,231.5449,269081.0
2023-10-25 09:30:00,232.25,235.94,231.29,235.84,369601.0,229.2255,232.8674,228.278,232.7687,369601.0
2023-10-25 09:35:00,235.94,238.0,235.48,235.76,292041.0,232.8674,234.9006,232.4134,232.6898,292041.0
2023-10-25 09:40:00,235.68,237.35,235.12,236.16,160721.0,232.6108,234.2591,232.0581,233.0846,160721.0
2023-10-25 09:45:00,236.24,237.55,236.11,237.05,191448.0,233.1635,234.4565,233.0352,233.963,191448.0
2023-10-25 09:50:00,237.09,237.16,235.64,236.28,144589.0,234.0024,234.0715,232.5713,233.203,144589.0
2023-10-25 09:55:00,236.17,236.37,234.49,234.85,180562.0,233.0944,233.2918,231.4363,231.7916,180562.0
2023-10-25 10:00:00,234.72,236.2,233.85,234.86,117695.0,231.6633,233.124,230.8046,231.8015,117695.0
2023-10-25 10:05:00,234.86,235.72,234.78,234.94,113333.0,231.8015,232.6503,231.7225,231.8804,113333.0
2023-10-25 10:10:00,234.96,236.05,234.86,235.97,96240.0,231.9002,232.976,231.8015,232.897,96240.0
2023-10-25 10:15:00,235.94,236.32,235.54,236.15,79951.0,232.8674,233.2425,232.4726,233.0747,79951.0
2023-10-25 10:20:00,236.15,236.95,235.72,236.95,91181.0,233.0747,233.8643,232.6503,233.8643,91181.0
2023-10-25 10:25:00,236.92,236.92,235.91,236.34,66348.0,233.8347,233.8347,232.8378,233.2622,66348.0
2023-10-25 10:30:00,236.29,236.89,236.24,236.87,42208.0,233.2129,233.8051,233.1635,233.7853,42208.0
2023-10-25 10:35:00,236.85,237.68,236.74,237.57,66961.0,233.7656,234.5848,233.657,234.4762,66961.0
2023-10-25 10:40:00,237.55,237.61,236.75,236.93,43572.0,234.4565,234.5157,233.6669,233.8445,43572.0
2023-10-25 10:45:00,236.83,237.12,236.42,236.43,74205.0,233.7458,234.0321,233.3412,233.351,74205.0
2023-10-25 10:50:00,236.45,236.99,236.39,236.7,92866.0,233.3708,233.9038,233.3116,233.6175,92866.0
2023-10-25 10:55:00,236.69,237.21,236.65,236.87,132920.0,233.6077,234.1209,233.5682,233.7853,132920.0
2023-10-25 11:00:00,236.93,237.41,236.75,237.11,58120.0,233.8445,234.3183,233.6669,234.0222,58120.0
2023-10-25 11:05:00,237.11,237.31,236.86,237.21,41856.0,234.0222,234.2196,233.7754,234.1209,41856.0
2023-10-25 11:10:00,237.27,237.74,236.8,237.72,41402.0,234.1801,234.644,233.7162,234.6242,41402.0
2023-10-25 11:15:00,237.73,238.48,237.69,238.48,92711.0,234.6341,235.3743,234.5946,235.3743,92711.0
2023-10-25 11:20:00,238.41,238.41,237.68,237.73,44169.0,235.3053,235.3053,234.5848,234.6341,44169.0
2023-10-25 11:25:00,237.74,237.74,237.25,237.37,62978.0,234.644,234.644,234.1604,234.2788,62978.0
2023-10-25 11:30:00,237.37,237.37,236.78,236.84,66620.0,234.2788,234.2788,233.6965,233.7557,66620.0
2023-10-25 11:35:00,236.86,237.59,236.77,237.46,51194.0,233.7754,234.4959,233.6866,234.3676,51194.0
2023-10-25 11:40:00,237.46,237.82,237.35,237.58,59071.0,234.3676,234.7229,234.2591,234.4861,59071.0
2023-10-25 11:45:00,237.54,237.92,237.31,237.44,58436.0,234.4466,234.8216,234.2196,234.3479,58436.0
2023-10-25 11:50:00,237.44,237.82,237.3,237.72,60074.0,234.3479,234.7229,234.2097,234.6242,60074.0
2023-10-25 11:55:00,237.72,237.89,237.08,237.17,63834.0,234.6242,234.792,233.9926,234.0814,63834.0
2023-10-25 12:00:00,237.14,237.14,236.29,236.37,71760.0,234.0518,234.0518,233.2129,233.2918,71760.0
2023-10-25 12:05:00,236.35,236.49,236.02,236.17,56839.0,233.2721,233.4103,232.9464,233.0944,56839.0
2023-10-25 12:10:00,236.17,236.29,235.99,236.26,49207.0,233.0944,233.2129,232.9168,233.1833,49207.0
2023-10-25 12:15:00,236.24,236.29,236.02,236.17,60863.0,233.1635,233.2129,232.9464,233.0944,60863.0
2023-10-25 12:20:00,236.17,236.71,235.95,236.71,53304.0,233.0944,233.6274,232.8773,233.6274,53304.0
2023-10-25 12:25:00,236.67,236.78,236.34,236.35,28095.0,233.5879,233.6965,233.2622,233.2721,28095.0
2023-10-25 12:30:00,236.33,236.97,236.31,236.73,35493.0,233.2523,233.884,233.2326,233.6471,35493.0
2023-10-25 12:35:00,236.74,236.78,236.36,236.37,20545.0,233.657,233.6965,233.282,233.2918,20545.0
2023-10-25 12:40:00,236.36,236.37,234.1,234.1,333091.0,233.282,233.2918,231.0514,231.0514,333091.0
2023-10-25 12:45:00,234.1,235.0,233.71,234.97,167534.0,231.0514,231.9397,230.6665,231.9101,167534.0
2023-10-25 12:50:00,234.92,235.22,234.66,234.75,63795.0,231.8607,232.1568,231.6041,231.6929,63795.0
2023-10-25 12:55:00,234.74,235.1,234.03,234.87,82358.0,231.6831,232.0384,230.9823,231.8114,82358.0
2023-10-25 13:00:00,234.84,235.13,234.6,234.91,108066.0,231.7817,232.068,231.5449,231.8508,108066.0
2023-10-25 13:05:00,234.9,235.54,234.9,235.44,80989.0,231.841,232.4726,231.841,232.3739,80989.0
2023-10-25 13:10:00,235.48,235.72,235.27,235.6,53160.0,232.4134,232.6503,232.2062,232.5319,53160.0
2023-10-25 13:15:00,235.55,235.98,235.51,235.81,63162.0,232.4825,232.9069,232.443,232.7391,63162.0
2023-10-25 13:20:00,235.71,235.93,235.58,235.8,38629.0,232.6404,232.8576,232.5121,232.7292,38629.0
2023-10-25 13:25:00,235.76,235.81,235.32,235.58,35301.0,232.6898,232.7391,232.2555,232.5121,35301.0
2023-10-25 13:30:00,235.51,235.54,235.04,235.35,40421.0,232.443,232.4726,231.9791,232.2851,40421.0
2023-10-25 13:35:00,235.37,235.52,235.21,235.24,32421.0,232.3048,232.4529,232.1469,232.1765,32421.0
2023-10-25 13:40:00,235.25,235.56,235.18,235.52,34940.0,232.1864,232.4924,232.1173,232.4529,34940.0
2023-10-25 13:45:00,235.49,235.5,235.26,235.26,27170.0,232.4233,232.4332,232.1963,232.1963,27170.0
2023-10-25 13:50:00,235.26,235.62,235.21,235.56,31495.0,232.1963,232.5516,232.1469,232.4924,31495.0
2023-10-25 13:55:00,235.59,235.93,235.53,235.84,31718.0,232.522,232.8576,232.4628,232.7687,31718.0
2023-10-25 14:00:00,235.86,236.07,235.77,235.98,46086.0,232.7885,232.9957,232.6996,232.9069,46086.0
2023-10-25 14:05:00,235.96,236.39,235.96,236.38,33594.0,232.8872,233.3116,232.8872,233.3017,33594.0
2023-10-25 14:10:00,236.37,236.71,236.26,236.62,36440.0,233.2918,233.6274,233.1833,233.5386,36440.0
2023-10-25 14:15:00,236.63,236.89,236.59,236.63,47386.0,233.5484,233.8051,233.509,233.5484,47386.0
2023-10-25 14:20:00,236.65,236.86,236.64,236.65,146623.0,233.5682,233.7754,233.5583,233.5682,146623.0
2023-10-25 14:25:00,236.63,236.73,236.26,236.4,44656.0,233.5484,233.6471,233.1833,233.3214,44656.0
2023-10-25 14:30:00,236.38,236.56,236.21,236.45,55157.0,233.3017,233.4794,233.1339,233.3708,55157.0
2023-10-25 14:35:00,236.47,236.62,236.23,236.53,44968.0,233.3905,233.5386,233.1536,233.4497,44968.0
2023-10-25 14:40:00,236.52,236.67,236.41,236.51,28197.0,233.4399,233.5879,233.3313,233.43,28197.0
2023-10-25 14:45:00,236.51,236.7,236.41,236.48,32161.0,233.43,233.6175,233.3313,233.4004,32161.0
2023-10-25 14:50:00,236.53,236.81,236.47,236.81,33704.0,233.4497,233.7261,233.3905,233.7261,33704.0
2023-10-25 14:55:00,236.81,237.1,236.81,237.07,43394.0,233.7261,234.0123,233.7261,233.9827,43394.0
2023-10-25 15:00:00,237.08,237.18,236.88,237.15,65355.0,233.9926,234.0913,233.7952,234.0617,65355.0
2023-10-25 15:05:00,237.18,237.26,236.89,237.1,60877.0,234.0913,234.1702,233.8051,234.0123,60877.0
2023-10-25 15:10:00,237.09,237.18,236.89,236.94,71165.0,234.0024,234.0913,233.8051,233.8544,71165.0
2023-10-25 15:15:00,236.96,237.23,236.89,237.0,54527.0,233.8741,234.1406,233.8051,233.9136,54527.0
2023-10-25 15:20:00,236.99,237.38,236.91,237.34,63207.0,233.9038,234.2887,233.8248,234.2492,63207.0
2023-10-25 15:25:00,237.34,237.4,237.0,237.19,75874.0,234.2492,234.3084,233.9136,234.1011,75874.0
2023-10-25 15:30:00,237.19,237.6,237.17,237.48,88667.0,234.1011,234.5058,234.0814,234.3874,88667.0
2023-10-25 15:35:00,237.46,237.66,237.39,237.46,84729.0,234.3676,234.565,234.2985,234.3676,84729.0
2023-10-25 15:40:00,237.47,237.64,237.07,237.16,109819.0,234.3775,234.5453,233.9827,234.0715,109819.0
2023-10-25 15:45:00,237.16,237.18,236.82,236.99,108777.0,234.0715,234.0913,233.736,233.9038,108777.0
2023-10-25 15:50:00,237.02,237.3,237.02,237.12,121531.0,233.9334,234.2097,233.9334,234.0321,121531.0
2023-10-25 15:55:00,237.15,237.15,236.7,236.92,234554.0,234.0617,234.0617,233.6175,233.8347,234554.0
2023-10-26 09:30:00,234.57,235.61,233.01,235.52,261505.0,231.5153,232.5417,229.9756,232.4529,261505.0
2023-10-26 09:35:00,235.28,235.6,233.31,233.68,86340.0,232.216,232.5319,230.2717,230.6369,86340.0
2023-10-26 09:40:00,233.69,234.72,233.26,234.25,80731.0,230.6467,231.6633,230.2223,231.1994,80731.0
2023-10-26 09:45:00,234.18,234.99,233.95,234.18,78591.0,231.1303,231.9298,230.9033,231.1303,78591.0
2023-10-26 09:50:00,234.26,234.92,233.71,234.74,67982.0,231.2093,231.8607,230.6665,231.6831,67982.0
2023-10-26 09:55:00,234.74,234.93,233.73,233.98,69431.0,231.6831,231.8706,230.6862,230.9329,69431.0
2023-10-26 10:00:00,233.97,233.99,233.31,233.33,53190.0,230.9231,230.9428,230.2717,230.2914,53190.0
2023-10-26 10:05:00,233.23,233.51,232.82,233.09,43112.0,230.1927,230.4691,229.7881,230.0545,43112.0
2023-10-26 10:10:00,233.1,233.1,231.91,232.04,82101.0,230.0644,230.0644,228.8899,229.0182,82101.0
2023-10-26 10:15:00,232.04,232.31,231.7,231.83,69197.0,229.0182,229.2847,228.6826,228.8109,69197.0
2023-10-26 10:20:00,231.86,232.17,231.61,231.77,82366.0,228.8406,229.1465,228.5938,228.7517,82366.0
2023-10-26 10:25:00,231.79,232.57,231.78,232.15,45123.0,228.7715,229.5413,228.7616,229.1268,45123.0
2023-10-26 10:30:00,232.2,232.39,231.79,232.09,50760.0,229.1761,229.3637,228.7715,229.0676,50760.0
2023-10-26 10:35:00,232.1,232.38,231.9,232.19,42691.0,229.0774,229.3538,228.88,229.1663,42691.0
2023-10-26 10:40:00,232.14,232.65,231.88,232.42,32611.0,229.1169,229.6203,228.8603,229.3933,32611.0
2023-10-26 10:45:00,232.34,232.78,232.16,232.77,25247.0,229.3143,229.7486,229.1367,229.7387,25247.0
2023-10-26 10:50:00,232.75,233.2,232.66,232.68,41971.0,229.719,230.1631,229.6301,229.6499,41971.0
2023-10-26 10:55:00,232.64,233.26,232.59,233.2,30050.0,229.6104,230.2223,229.5611,230.1631,30050.0
2023-10-26 11:00:00,233.23,233.79,233.19,233.34,42994.0,230.1927,230.7454,230.1532,230.3013,42994.0
2023-10-26 11:05:00,233.34,233.38,232.5,232.6,50763.0,230.3013,230.3408,229.4722,229.5709,50763.0
2023-10-26 11:10:00,232.6,232.67,231.26,231.35,84778.0,229.5709,229.64,228.2484,228.3372,84778.0
2023-10-26 11:15:00,231.3,231.41,230.66,230.66,54482.0,228.2879,228.3964,227.6562,227.6562,54482.0
2023-10-26 11:20:00,230.67,230.93,230.42,230.78,46964.0,227.6661,227.9227,227.4193,227.7746,46964.0
2023-10-26 11:25:00,230.81,230.96,230.51,230.55,33590.0,227.8042,227.9523,227.5081,227.5476,33590.0
2023-10-26 11:30:00,230.59,230.92,230.57,230.77,26889.0,227.5871,227.9128,227.5674,227.7648,26889.0
2023-10-26 11:35:00,230.75,230.9,230.57,230.68,45680.0,227.745,227.8931,227.5674,227.6759,45680.0
2023-10-26 11:40:00,230.69,231.16,230.56,231.01,76253.0,227.6858,228.1497,227.5575,228.0016,76253.0
2023-10-26 11:45:00,231.01,231.77,230.94,231.69,25345.0,228.0016,228.7517,227.9325,228.6728,25345.0
2023-10-26 11:50:00,231.69,231.79,231.53,231.58,16636.0,228.6728,228.7715,228.5149,228.5642,16636.0
2023-10-26 11:55:00,231.57,231.84,231.49,231.56,19667.0,228.5543,228.8208,228.4754,228.5445,19667.0
2023-10-26 12:00:00,231.5,231.75,231.32,231.68,19614.0,228.4852,228.732,228.3076,228.6629,19614.0
2023-10-26 12:05:00,231.67,231.67,230.93,231.01,19949.0,228.653,228.653,227.9227,228.0016,19949.0
2023-10-26 12:10:00,231.0,231.09,230.82,231.07,15309.0,227.9918,228.0806,227.8141,228.0608,15309.0
2023-10-26 12:15:00,231.05,231.1,230.39,230.45,20189.0,228.0411,228.0905,227.3897,227.4489,20189.0
2023-10-26 12:20:00,230.45,230.65,230.36,230.6,42113.0,227.4489,227.6463,227.3601,227.597,42113.0
2023-10-26 12:25:00,230.63,231.09,230.61,230.93,25338.0,227.6266,228.0806,227.6068,227.9227,25338.0
2023-10-26 12:30:00,230.9,231.31,230.83,231.22,36230.0,227.8931,228.2977,227.824,228.2089,36230.0
2023-10-26 12:35:00,231.21,231.35,230.87,230.98,28784.0,228.199,228.3372,227.8635,227.972,28784.0
2023-10-26 12:40:00,230.94,231.41,230.93,231.27,42080.0,227.9325,228.3964,227.9227,228.2582,42080.0
2023-10-26 12:45:00,231.27,231.37,230.98,231.27,27625.0,228.2582,228.3569,227.972,228.2582,27625.0
2023-10-26 12:50:00,231.26,231.43,231.07,231.16,38198.0,228.2484,228.4162,228.0608,228.1497,38198.0
2023-10-26 12:55:00,231.16,231.49,231.07,231.07,29270.0,228.1497,228.4754,228.0608,228.0608,29270.0
2023-10-26 13:00:00,231.0,231.44,230.81,231.21,26209.0,227.9918,228.426,227.8042,228.199,26209.0
2023-10-26 13:05:00,231.12,231.24,230.74,230.81,28456.0,228.1102,228.2286,227.7351,227.8042,28456.0
2023-10-26 13:10:00,230.76,230.89,230.68,230.74,41983.0,227.7549,227.8832,227.6759,227.7351,41983.0
2023-10-26 13:15:00,230.75,231.13,230.72,231.03,32296.0,227.745,228.1201,227.7154,228.0214,32296.0
2023-10-26 13:20:00,231.05,231.11,230.59,230.7,25042.0,228.0411,228.1003,227.5871,227.6957,25042.0
2023-10-26 13:25:00,230.76,230.94,230.6,230.8,37912.0,227.7549,227.9325,227.597,227.7944,37912.0
2023-10-26 13:30:00,230.79,231.3,230.54,231.28,22933.0,227.7845,228.2879,227.5377,228.2681,22933.0
2023-10-26 13:35:00,231.28,231.55,231.23,231.31,17062.0,228.2681,228.5346,228.2188,228.2977,17062.0
2023-10-26 13:40:00,231.31,231.66,231.31,231.55,15450.0,228.2977,228.6432,228.2977,228.5346,15450.0
2023-10-26 13:45:00,231.55,231.84,231.55,231.64,31758.0,228.5346,228.8208,228.5346,228.6234,31758.0
2023-10-26 13:50:00,231.59,231.8,231.52,231.79,20769.0,228.5741,228.7813,228.505,228.7715,20769.0
2023-10-26 13:55:00,231.81,231.97,231.63,231.9,20099.0,228.7912,228.9491,228.6136,228.88,20099.0
2023-10-26 14:00:00,231.88,232.11,231.8,231.8,25623.0,228.8603,229.0873,228.7813,228.7813,25623.0
2023-10-26 14:05:00,231.81,232.03,231.73,231.86,21066.0,228.7912,229.0083,228.7123,228.8406,21066.0
2023-10-26 14:10:00,231.85,232.32,231.85,232.25,28967.0,228.8307,229.2946,228.8307,229.2255,28967.0
2023-10-26 14:15:00,232.28,232.35,232.15,232.33,21808.0,229.2551,229.3242,229.1268,229.3044,21808.0
2023-10-26 14:20:00,232.34,232.41,232.14,232.16,20074.0,229.3143,229.3834,229.1169,229.1367,20074.0
2023-10-26 14:25:00,232.11,232.41,231.98,232.41,26387.0,229.0873,229.3834,228.959,229.3834,26387.0
2023-10-26 14:30:00,232.39,232.68,232.23,232.44,23436.0,229.3637,229.6499,229.2057,229.413,23436.0
2023-10-26 14:35:00,232.43,232.59,232.18,232.27,20644.0,229.4031,229.5611,229.1564,229.2452,20644.0
2023-10-26 14:40:00,232.29,232.44,232.09,232.15,23646.0,229.265,229.413,229.0676,229.1268,23646.0
2023-10-26 14:45:00,232.07,232.4,232.07,232.33,20368.0,229.0478,229.3735,229.0478,229.3044,20368.0
2023-10-26 14:50:00,232.33,232.56,232.21,232.56,23133.0,229.3044,229.5314,229.186,229.5314,23133.0
2023-10-26 14:55:00,232.54,232.63,232.37,232.49,32897.0,229.5117,229.6005,229.3439,229.4624,32897.0
2023-10-26 15:00:00,232.49,232.79,232.41,232.75,32535.0,229.4624,229.7584,229.3834,229.719,32535.0
2023-10-26 15:05:00,232.79,232.82,232.47,232.51,13531.0,229.7584,229.7881,229.4426,229.4821,13531.0
2023-10-26 15:10:00,232.48,232.49,232.05,232.08,26493.0,229.4525,229.4624,229.0281,229.0577,26493.0
2023-10-26 15:15:00,232.07,232.33,231.91,232.28,28549.0,229.0478,229.3044,228.8899,229.2551,28549.0
2023-10-26 15:20:00,232.29,232.57,232.15,232.57,57417.0,229.265,229.5413,229.1268,229.5413,57417.0
2023-10-26 15:25:00,232.56,232.57,232.15,232.19,39049.0,229.5314,229.5413,229.1268,229.1663,39049.0
2023-10-26 15:30:00,232.19,232.2,231.72,231.75,65700.0,229.1663,229.1761,228.7024,228.732,65700.0
2023-10-26 15:35:00,231.71,231.74,231.23,231.3,46548.0,228.6925,228.7221,228.2188,228.2879,46548.0
2023-10-26 15:40:00,231.27,231.31,231.06,231.09,55394.0,228.2582,228.2977,228.051,228.0806,55394.0
2023-10-26 15:45:00,231.05,231.17,230.88,231.09,69006.0,228.0411,228.1595,227.8733,228.0806,69006.0
2023-10-26 15:50:00,231.1,231.64,231.04,231.31,107096.0,228.0905,228.6234,228.0312,228.2977,107096.0
2023-10-26 15:55:00,231.29,231.65,231.01,231.37,265970.0,228.278,228.6333,228.0016,228.3569,265970.0
2023-10-27 09:30:00,231.17,231.32,230.26,230.81,161042.0,228.1595,228.3076,227.2614,227.8042,161042.0
2023-10-27 09:35:00,230.82,231.21,230.29,231.12,46225.0,227.8141,228.199,227.291,228.1102,46225.0
2023-10-27 09:40:00,231.08,231.15,230.18,230.9,38496.0,228.0707,228.1398,227.1824,227.8931,38496.0
2023-10-27 09:45:00,230.98,231.15,230.3,230.35,52069.0,227.972,228.1398,227.3009,227.3502,52069.0
2023-10-27 09:50:00,230.37,230.55,229.51,229.88,101473.0,227.37,227.5476,226.5212,226.8863,101473.0
2023-10-27 09:55:00,229.94,230.77,229.84,230.77,50214.0,226.9456,227.7648,226.8469,227.7648,50214.0
2023-10-27 10:00:00,230.69,231.24,230.42,231.2,43235.0,227.6858,228.2286,227.4193,228.1892,43235.0
2023-10-27 10:05:00,231.2,231.3,230.83,231.21,73254.0,228.1892,228.2879,227.824,228.199,73254.0
2023-10-27 10:10:00,231.22,231.36,230.58,230.7,35300.0,228.2089,228.3471,227.5772,227.6957,35300.0
2023-10-27 10:15:00,230.71,230.76,230.25,230.27,23767.0,227.7055,227.7549,227.2515,227.2713,23767.0
2023-10-27 10:20:00,230.23,230.72,230.16,230.26,39394.0,227.2318,227.7154,227.1627,227.2614,39394.0
2023-10-27 10:25:00,230.26,231.02,230.19,230.72,43651.0,227.2614,228.0115,227.1923,227.7154,43651.0
2023-10-27 10:30:00,230.72,230.78,230.44,230.75,29116.0,227.7154,227.7746,227.439,227.745,29116.0
2023-10-27 10:35:00,230.74,230.92,230.24,230.24,24793.0,227.7351,227.9128,227.2417,227.2417,24793.0
2023-10-27 10:40:00,230.21,230.35,229.98,230.2,33990.0,227.212,227.3502,226.985,227.2022,33990.0
2023-10-27 10:45:00,230.22,230.27,229.88,229.96,43066.0,227.2219,227.2713,226.8863,226.9653,43066.0
2023-10-27 10:50:00,229.96,230.56,229.94,230.4,21158.0,226.9653,227.5575,226.9456,227.3996,21158.0
2023-10-27 10:55:00,230.38,230.57,230.36,230.53,18732.0,227.3798,227.5674,227.3601,227.5279,18732.0
2023-10-27 11:00:00,230.45,230.88,230.42,230.79,11826.0,227.4489,227.8733,227.4193,227.7845,11826.0
2023-10-27 11:05:00,230.79,231.12,230.63,231.0,17875.0,227.7845,228.1102,227.6266,227.9918,17875.0
2023-10-27 11:10:00,231.06,231.33,230.94,231.29,27595.0,228.051,228.3175,227.9325,228.278,27595.0
2023-10-27 11:15:00,231.24,231.39,231.15,231.15,16822.0,228.2286,228.3767,228.1398,228.1398,16822.0
2023-10-27 11:20:00,231.2,231.23,231.03,231.1,28258.0,228.1892,228.2188,228.0214,228.0905,28258.0
2023-10-27 11:25:00,231.1,231.11,230.93,230.93,13706.0,228.0905,228.1003,227.9227,227.9227,13706.0
2023-10-27 11:30:00,230.9,230.97,230.43,230.51,23097.0,227.8931,227.9621,227.4292,227.5081,23097.0
2023-10-27 11:35:00,230.44,230.68,230.39,230.47,17435.0,227.439,227.6759,227.3897,227.4687,17435.0
2023-10-27 11:40:00,230.42,230.52,230.06,230.14,20465.0,227.4193,227.518,227.064,227.143,20465.0
2023-10-27 11:45:00,230.08,230.23,229.98,230.02,43696.0,227.0837,227.2318,226.985,227.0245,43696.0
2023-10-27 11:50:00,230.04,230.24,230.02,230.06,14578.0,227.0443,227.2417,227.0245,227.064,14578.0
2023-10-27 11:55:00,230.05,230.31,230.05,230.27,17526.0,227.0541,227.3107,227.0541,227.2713,17526.0
2023-10-27 12:00:00,230.23,230.27,230.01,230.11,16556.0,227.2318,227.2713,227.0146,227.1133,16556.0
2023-10-27 12:05:00,230.08,230.57,230.08,230.56,22493.0,227.0837,227.5674,227.0837,227.5575,22493.0
2023-10-27 12:10:00,230.54,230.6,230.38,230.43,12425.0,227.5377,227.597,227.3798,227.4292,12425.0
2023-10-27 12:15:00,230.44,230.65,230.42,230.61,28250.0,227.439,227.6463,227.4193,227.6068,28250.0
2023-10-27 12:20:00,230.62,230.74,230.44,230.45,16839.0,227.6167,227.7351,227.439,227.4489,16839.0
2023-10-27 12:25:00,230.42,230.48,230.21,230.38,26575.0,227.4193,227.4785,227.212,227.3798,26575.0
2023-10-27 12:30:00,230.34,230.52,230.21,230.28,21303.0,227.3404,227.518,227.212,227.2811,21303.0
2023-10-27 12:35:00,230.34,230.69,230.32,230.48,14935.0,227.3404,227.6858,227.3206,227.4785,14935.0
2023-10-27 12:40:00,230.47,230.47,230.2,230.25,11809.0,227.4687,227.4687,227.2022,227.2515,11809.0
2023-10-27 12:45:00,230.27,230.27,229.94,230.0,18137.0,227.2713,227.2713,226.9456,227.0048,18137.0
2023-10-27 12:50:00,229.95,229.98,229.74,229.98,18290.0,226.9554,226.985,226.7482,226.985,18290.0
2023-10-27 12:55:00,229.98,229.98,229.72,229.76,32076.0,226.985,226.985,226.7284,226.7679,32076.0
2023-10-27 13:00:00,229.76,229.91,229.56,229.56,32692.0,226.7679,226.916,226.5705,226.5705,32692.0
2023-10-27 13:05:00,229.55,229.55,228.91,228.91,72234.0,226.5606,226.5606,225.929,225.929,72234.0
2023-10-27 13:10:00,228.92,229.31,228.91,229.03,34434.0,225.9388,226.3238,225.929,226.0474,34434.0
2023-10-27 13:15:00,229.05,229.15,228.63,228.75,40567.0,226.0672,226.1658,225.6526,225.7711,40567.0
2023-10-27 13:20:00,228.71,228.78,228.52,228.66,31128.0,225.7316,225.8007,225.5441,225.6822,31128.0
2023-10-27 13:25:00,228.66,229.03,228.58,228.77,18116.0,225.6822,226.0474,225.6033,225.7908,18116.0
2023-10-27 13:30:00,228.76,228.76,228.53,228.75,26709.0,225.7809,225.7809,225.5539,225.7711,26709.0
2023-10-27 13:35:00,228.69,228.69,228.47,228.61,25994.0,225.7118,225.7118,225.4947,225.6329,25994.0
2023-10-27 13:40:00,228.61,229.07,228.46,228.87,18902.0,225.6329,226.0869,225.4848,225.8895,18902.0
2023-10-27 13:45:00,228.88,228.9,228.64,228.69,12322.0,225.8994,225.9191,225.6625,225.7118,12322.0
2023-10-27 13:50:00,228.72,228.86,228.54,228.58,15187.0,225.7414,225.8796,225.5638,225.6033,15187.0
2023-10-27 13:55:00,228.58,228.66,228.49,228.61,24664.0,225.6033,225.6822,225.5144,225.6329,24664.0
2023-10-27 14:00:00,228.59,228.62,228.43,228.47,22141.0,225.6131,225.6428,225.4552,225.4947,22141.0
2023-10-27 14:05:00,228.47,228.52,228.13,228.41,30629.0,225.4947,225.5441,225.1591,225.4355,30629.0
2023-10-27 14:10:00,228.42,228.6,228.4,228.49,21547.0,225.4454,225.623,225.4256,225.5144,21547.0
2023-10-27 14:15:00,228.52,228.67,228.13,228.19,47697.0,225.5441,225.6921,225.1591,225.2184,47697.0
2023-10-27 14:20:00,228.19,228.3,228.03,228.3,17236.0,225.2184,225.3269,225.0604,225.3269,17236.0
2023-10-27 14:25:00,228.26,228.34,228.18,228.3,14329.0,225.2874,225.3664,225.2085,225.3269,14329.0
2023-10-27 14:30:00,228.28,228.89,228.25,228.89,27913.0,225.3072,225.9092,225.2776,225.9092,27913.0
2023-10-27 14:35:00,228.87,229.18,228.71,229.02,36019.0,225.8895,226.1955,225.7316,226.0375,36019.0
2023-10-27 14:40:00,229.05,229.05,228.89,229.0,18961.0,226.0672,226.0672,225.9092,226.0178,18961.0
2023-10-27 14:45:00,229.02,229.1,228.59,228.6,31246.0,226.0375,226.1165,225.6131,225.623,31246.0
2023-10-27 14:50:00,228.6,228.66,228.34,228.41,24758.0,225.623,225.6822,225.3664,225.4355,24758.0
2023-10-27 14:55:00,228.41,228.41,228.08,228.22,22274.0,225.4355,225.4355,225.1098,225.248,22274.0
2023-10-27 15:00:00,228.25,228.39,228.12,228.28,39133.0,225.2776,225.4157,225.1493,225.3072,39133.0
2023-10-27 15:05:00,228.31,228.41,228.21,228.31,38007.0,225.3368,225.4355,225.2381,225.3368,38007.0
2023-10-27 15:10:00,228.31,228.61,228.15,228.5,33646.0,225.3368,225.6329,225.1789,225.5243,33646.0
2023-10-27 15:15:00,228.5,228.66,228.44,228.52,34104.0,225.5243,225.6822,225.4651,225.5441,34104.0
2023-10-27 15:20:00,228.52,228.61,228.4,228.59,32143.0,225.5441,225.6329,225.4256,225.6131,32143.0
2023-10-27 15:25:00,228.59,229.06,228.59,228.97,47575.0,225.6131,226.077,225.6131,225.9882,47575.0
2023-10-27 15:30:00,228.99,229.09,228.62,228.64,40732.0,226.0079,226.1066,225.6428,225.6625,40732.0
2023-10-27 15:35:00,228.65,228.66,228.39,228.4,40219.0,225.6724,225.6822,225.4157,225.4256,40219.0
2023-10-27 15:40:00,228.41,228.65,228.34,228.43,47386.0,225.4355,225.6724,225.3664,225.4552,47386.0
2023-10-27 15:45:00,228.42,228.66,228.37,228.58,62071.0,225.4454,225.6822,225.396,225.6033,62071.0
2023-10-27 15:50:00,228.6,229.19,228.59,229.19,109392.0,225.623,226.2053,225.6131,226.2053,109392.0
2023-10-27 15:55:00,229.19,229.49,229.04,229.39,257304.0,226.2053,226.5014,226.0573,226.4027,257304.0
2023-10-30 09:30:00,232.19,232.76,230.58,230.58,113177.0,229.1663,229.7288,227.5772,227.5772,113177.0
2023-10-30 09:35:00,230.53,230.83,230.26,230.33,32596.0,227.5279,227.824,227.2614,227.3305,32596.0
2023-10-30 09:40:00,230.37,231.09,230.03,230.98,30682.0,227.37,228.0806,227.0344,227.972,30682.0
2023-10-30 09:45:00,230.95,231.42,230.89,231.02,33759.0,227.9424,228.4063,227.8832,228.0115,33759.0
2023-10-30 09:50:00,230.99,231.06,230.48,230.9,38926.0,227.9819,228.051,227.4785,227.8931,38926.0
2023-10-30 09:55:00,230.92,231.21,230.5,230.66,105831.0,227.9128,228.199,227.4983,227.6562,105831.0
2023-10-30 10:00:00,230.66,231.61,230.61,231.58,137402.0,227.6562,228.5938,227.6068,228.5642,137402.0
2023-10-30 10:05:00,231.58,232.07,231.42,231.78,31593.0,228.5642,229.0478,228.4063,228.7616,31593.0
2023-10-30 10:10:00,231.8,231.97,231.39,231.5,30069.0,228.7813,228.9491,228.3767,228.4852,30069.0
2023-10-30 10:15:00,231.51,231.58,230.99,231.19,65817.0,228.4951,228.5642,227.9819,228.1793,65817.0
2023-10-30 10:20:00,231.26,231.43,231.03,231.08,22014.0,228.2484,228.4162,228.0214,228.0707,22014.0
2023-10-30 10:25:00,230.95,231.0,230.6,230.78,26056.0,227.9424,227.9918,227.597,227.7746,26056.0
2023-10-30 10:30:00,230.75,231.26,230.59,231.26,52022.0,227.745,228.2484,227.5871,228.2484,52022.0
2023-10-30 10:35:00,231.27,231.5,230.83,230.89,19291.0,228.2582,228.4852,227.824,227.8832,19291.0
2023-10-30 10:40:00,230.9,231.25,230.9,230.97,15320.0,227.8931,228.2385,227.8931,227.9621,15320.0
2023-10-30 10:45:00,230.89,231.4,230.85,231.26,31236.0,227.8832,228.3865,227.8437,228.2484,31236.0
2023-10-30 10:50:00,231.22,231.68,231.08,231.44,44175.0,228.2089,228.6629,228.0707,228.426,44175.0
2023-10-30 10:55:00,231.44,231.46,231.07,231.28,25337.0,228.426,228.4458,228.0608,228.2681,25337.0
2023-10-30 11:00:00,231.3,231.91,231.29,231.81,27534.0,228.2879,228.8899,228.278,228.7912,27534.0
2023-10-30 11:05:00,231.81,231.86,231.62,231.71,39634.0,228.7912,228.8406,228.6037,228.6925,39634.0
2023-10-30 11:10:00,231.71,231.92,231.58,231.6,21165.0,228.6925,228.8998,228.5642,228.5839,21165.0
2023-10-30 11:15:00,231.59,231.6,231.11,231.16,69330.0,228.5741,228.5839,228.1003,228.1497,69330.0
2023-10-30 11:20:00,231.11,231.24,230.86,230.92,18823.0,228.1003,228.2286,227.8536,227.9128,18823.0
2023-10-30 11:25:00,230.9,231.2,230.85,231.16,33617.0,227.8931,228.1892,227.8437,228.1497,33617.0
2023-10-30 11:30:00,231.17,231.87,231.16,231.87,27094.0,228.1595,228.8504,228.1497,228.8504,27094.0
2023-10-30 11:35:00,231.86,231.94,231.67,231.77,32895.0,228.8406,228.9195,228.653,228.7517,32895.0
2023-10-30 11:40:00,231.74,231.74,231.42,231.52,26911.0,228.7221,228.7221,228.4063,228.505,26911.0
2023-10-30 11:45:00,231.55,231.59,231.33,231.4,22104.0,228.5346,228.5741,228.3175,228.3865,22104.0
2023-10-30 11:50:00,231.41,231.89,231.31,231.67,17923.0,228.3964,228.8702,228.2977,228.653,17923.0
2023-10-30 11:55:00,231.71,231.79,231.63,231.7,14415.0,228.6925,228.7715,228.6136,228.6826,14415.0
2023-10-30 12:00:00,231.73,231.81,231.6,231.74,15267.0,228.7123,228.7912,228.5839,228.7221,15267.0
2023-10-30 12:05:00,231.71,231.71,231.31,231.31,14337.0,228.6925,228.6925,228.2977,228.2977,14337.0
2023-10-30 12:10:00,231.35,231.81,231.32,231.74,19873.0,228.3372,228.7912,228.3076,228.7221,19873.0
2023-10-30 12:15:00,231.71,231.84,231.41,231.55,16316.0,228.6925,228.8208,228.3964,228.5346,16316.0
2023-10-30 12:20:00,231.58,231.61,231.34,231.61,41522.0,228.5642,228.5938,228.3273,228.5938,41522.0
2023-10-30 12:25:00,231.63,231.72,231.51,231.66,25441.0,228.6136,228.7024,228.4951,228.6432,25441.0
2023-10-30 12:30:00,231.63,231.77,231.51,231.68,20822.0,228.6136,228.7517,228.4951,228.6629,20822.0
2023-10-30 12:35:00,231.71,231.89,231.54,231.59,10555.0,228.6925,228.8702,228.5247,228.5741,10555.0
2023-10-30 12:40:00,231.59,231.59,230.96,231.01,10314.0,228.5741,228.5741,227.9523,228.0016,10314.0
2023-10-30 12:45:00,231.02,231.05,230.84,231.03,8290.0,228.0115,228.0411,227.8338,228.0214,8290.0
2023-10-30 12:50:00,231.09,231.46,231.07,231.34,36848.0,228.0806,228.4458,228.0608,228.3273,36848.0
2023-10-30 12:55:00,231.34,231.6,231.32,231.59,22473.0,228.3273,228.5839,228.3076,228.5741,22473.0
2023-10-30 13:00:00,231.6,231.72,231.46,231.7,18984.0,228.5839,228.7024,228.4458,228.6826,18984.0
2023-10-30 13:05:00,231.68,231.8,231.64,231.73,11179.0,228.6629,228.7813,228.6234,228.7123,11179.0
2023-10-30 13:10:00,231.75,231.8,231.41,231.7,50614.0,228.732,228.7813,228.3964,228.6826,50614.0
2023-10-30 13:15:00,231.75,232.14,231.68,232.01,29118.0,228.732,229.1169,228.6629,228.9886,29118.0
2023-10-30 13:20:00,232.02,232.27,231.87,232.26,18107.0,228.9985,229.2452,228.8504,229.2353,18107.0
2023-10-30 13:25:00,232.22,232.73,232.18,232.65,23733.0,229.1959,229.6992,229.1564,229.6203,23733.0
2023-10-30 13:30:00,232.66,232.83,232.51,232.54,17236.0,229.6301,229.7979,229.4821,229.5117,17236.0
2023-10-30 13:35:00,232.56,232.57,232.29,232.43,24367.0,229.5314,229.5413,229.265,229.4031,24367.0
2023-10-30 13:40:00,232.37,232.54,232.36,232.48,18980.0,229.3439,229.5117,229.334,229.4525,18980.0
2023-10-30 13:45:00,232.49,232.62,232.43,232.5,18469.0,229.4624,229.5907,229.4031,229.4722,18469.0
2023-10-30 13:50:00,232.5,232.68,232.43,232.61,27226.0,229.4722,229.6499,229.4031,229.5808,27226.0
2023-10-30 13:55:00,232.56,232.7,232.46,232.7,17134.0,229.5314,229.6696,229.4327,229.6696,17134.0
2023-10-30 14:00:00,232.7,232.73,232.54,232.69,27831.0,229.6696,229.6992,229.5117,229.6597,27831.0
2023-10-30 14:05:00,232.67,232.72,232.49,232.58,24993.0,229.64,229.6894,229.4624,229.5512,24993.0
2023-10-30 14:10:00,232.58,232.66,232.34,232.35,26184.0,229.5512,229.6301,229.3143,229.3242,26184.0
2023-10-30 14:15:00,232.37,232.44,232.25,232.27,23625.0,229.3439,229.413,229.2255,229.2452,23625.0
2023-10-30 14:20:00,232.28,232.44,232.22,232.4,13879.0,229.2551,229.413,229.1959,229.3735,13879.0
2023-10-30 14:25:00,232.35,232.46,232.28,232.37,19847.0,229.3242,229.4327,229.2551,229.3439,19847.0
2023-10-30 14:30:00,232.39,232.57,232.34,232.53,18662.0,229.3637,229.5413,229.3143,229.5018,18662.0
2023-10-30 14:35:00,232.55,232.86,232.48,232.81,43167.0,229.5216,229.8275,229.4525,229.7782,43167.0
2023-10-30 14:40:00,232.83,232.83,232.66,232.73,23387.0,229.7979,229.7979,229.6301,229.6992,23387.0
2023-10-30 14:45:00,232.75,232.98,232.64,232.86,25128.0,229.719,229.946,229.6104,229.8275,25128.0
2023-10-30 14:50:00,232.84,232.87,232.53,232.64,15893.0,229.8078,229.8374,229.5018,229.6104,15893.0
2023-10-30 14:55:00,232.63,232.68,232.49,232.65,16841.0,229.6005,229.6499,229.4624,229.6203,16841.0
2023-10-30 15:00:00,232.7,233.02,232.58,232.75,23182.0,229.6696,229.9855,229.5512,229.719,23182.0
2023-10-30 15:05:00,232.75,232.96,232.65,232.89,21829.0,229.719,229.9262,229.6203,229.8571,21829.0
2023-10-30 15:10:00,232.88,232.98,232.8,232.94,24163.0,229.8473,229.946,229.7683,229.9065,24163.0
2023-10-30 15:15:00,232.91,233.0,232.84,232.93,26700.0,229.8769,229.9657,229.8078,229.8966,26700.0
2023-10-30 15:20:00,232.9,233.14,232.85,233.07,35485.0,229.867,230.1039,229.8177,230.0348,35485.0
2023-10-30 15:25:00,233.03,233.08,232.85,232.92,24911.0,229.9953,230.0447,229.8177,229.8868,24911.0
2023-10-30 15:30:00,232.92,232.99,232.84,232.93,37861.0,229.8868,229.9558,229.8078,229.8966,37861.0
2023-10-30 15:35:00,232.95,233.11,232.9,233.01,39825.0,229.9164,230.0743,229.867,229.9756,39825.0
2023-10-30 15:40:00,233.02,233.03,232.82,232.96,78781.0,229.9855,229.9953,229.7881,229.9262,78781.0
2023-10-30 15:45:00,232.96,233.15,232.87,233.07,72579.0,229.9262,230.1138,229.8374,230.0348,72579.0
2023-10-30 15:50:00,233.08,233.31,233.02,233.26,130454.0,230.0447,230.2717,229.9855,230.2223,130454.0
2023-10-30 15:55:00,233.26,233.38,233.02,233.09,246451.0,230.2223,230.3408,229.9855,230.0545,246451.0
2023-10-31 09:30:00,233.57,234.18,233.43,233.51,116859.0,230.5283,231.1303,230.3901,230.4691,116859.0
2023-10-31 09:35:00,233.51,233.84,233.04,233.69,47897.0,230.4691,230.7948,230.0052,230.6467,47897.0
2023-10-31 09:40:00,233.68,233.97,233.32,233.34,40327.0,230.6369,230.9231,230.2815,230.3013,40327.0
2023-10-31 09:45:00,233.33,233.75,233.32,233.59,68306.0,230.2914,230.7059,230.2815,230.548,68306.0
2023-10-31 09:50:00,233.6,233.64,232.99,233.5,38083.0,230.5579,230.5974,229.9558,230.4592,38083.0
2023-10-31 09:55:00,233.5,233.76,233.4,233.6,35366.0,230.4592,230.7158,230.3605,230.5579,35366.0
2023-10-31 10:00:00,233.56,233.56,233.16,233.29,25687.0,230.5184,230.5184,230.1236,230.2519,25687.0
2023-10-31 10:05:00,233.33,234.08,233.33,234.04,29253.0,230.2914,231.0316,230.2914,230.9922,29253.0
2023-10-31 10:10:00,234.08,234.52,233.89,234.31,43064.0,231.0316,231.4659,230.8441,231.2587,43064.0
2023-10-31 10:15:00,234.34,234.69,234.34,234.52,29219.0,231.2883,231.6337,231.2883,231.4659,29219.0
2023-10-31 10:20:00,234.53,234.75,234.37,234.4,24699.0,231.4758,231.6929,231.3179,231.3475,24699.0
2023-10-31 10:25:00,234.43,234.66,234.22,234.63,36894.0,231.3771,231.6041,231.1698,231.5745,36894.0
2023-10-31 10:30:00,234.63,234.7,234.43,234.56,37138.0,231.5745,231.6436,231.3771,231.5054,37138.0
2023-10-31 10:35:00,234.55,234.66,234.4,234.54,25428.0,231.4955,231.6041,231.3475,231.4857,25428.0
2023-10-31 10:40:00,234.52,234.87,234.42,234.79,52890.0,231.4659,231.8114,231.3672,231.7324,52890.0
2023-10-31 10:45:00,234.73,234.9,234.48,234.62,56589.0,231.6732,231.841,231.4264,231.5646,56589.0
2023-10-31 10:50:00,234.62,234.71,234.44,234.46,24688.0,231.5646,231.6534,231.387,231.4067,24688.0
2023-10-31 10:55:00,234.48,234.48,233.94,233.98,27701.0,231.4264,231.4264,230.8935,230.9329,27701.0
2023-10-31 11:00:00,234.01,234.12,233.64,233.65,19393.0,230.9626,231.0711,230.5974,230.6072,19393.0
2023-10-31 11:05:00,233.62,233.7,233.38,233.6,31939.0,230.5776,230.6566,230.3408,230.5579,31939.0
2023-10-31 11:10:00,233.6,234.02,233.56,234.02,28355.0,230.5579,230.9724,230.5184,230.9724,28355.0
2023-10-31 11:15:00,234.01,234.04,233.53,233.79,17794.0,230.9626,230.9922,230.4888,230.7454,17794.0
2023-10-31 11:20:00,233.79,234.02,233.54,233.54,22368.0,230.7454,230.9724,230.4987,230.4987,22368.0
2023-10-31 11:25:00,233.54,234.11,233.52,233.71,24351.0,230.4987,231.0613,230.4789,230.6665,24351.0
2023-10-31 11:30:00,233.77,233.82,233.54,233.65,16677.0,230.7257,230.775,230.4987,230.6072,16677.0
2023-10-31 11:35:00,233.69,234.0,233.58,233.93,12174.0,230.6467,230.9527,230.5382,230.8836,12174.0
2023-10-31 11:40:00,234.0,234.06,233.74,234.05,17829.0,230.9527,231.0119,230.6961,231.002,17829.0
2023-10-31 11:45:00,234.03,234.13,233.94,234.01,36035.0,230.9823,231.081,230.8935,230.9626,36035.0
2023-10-31 11:50:00,233.98,234.15,233.91,234.15,21739.0,230.9329,231.1007,230.8639,231.1007,21739.0
2023-10-31 11:55:00,234.15,234.44,234.09,234.43,20926.0,231.1007,231.387,231.0415,231.3771,20926.0
2023-10-31 12:00:00,234.41,234.46,234.23,234.24,12830.0,231.3573,231.4067,231.1797,231.1896,12830.0
2023-10-31 12:05:00,234.29,234.34,234.18,234.29,14450.0,231.2389,231.2883,231.1303,231.2389,14450.0
2023-10-31 12:10:00,234.29,234.33,234.02,234.09,17373.0,231.2389,231.2784,230.9724,231.0415,17373.0
2023-10-31 12:15:00,234.1,234.1,233.86,233.98,22081.0,231.0514,231.0514,230.8145,230.9329,22081.0
2023-10-31 12:20:00,234.0,234.27,233.95,234.24,15846.0,230.9527,231.2192,230.9033,231.1896,15846.0
2023-10-31 12:25:00,234.24,234.52,234.17,234.52,18944.0,231.1896,231.4659,231.1205,231.4659,18944.0
2023-10-31 12:30:00,234.62,234.99,234.57,234.68,43967.0,231.5646,231.9298,231.5153,231.6238,43967.0
2023-10-31 12:35:00,234.65,234.69,234.09,234.64,17944.0,231.5942,231.6337,231.0415,231.5844,17944.0
2023-10-31 12:40:00,234.63,234.83,234.48,234.6,12338.0,231.5745,231.7719,231.4264,231.5449,12338.0
2023-10-31 12:45:00,234.62,234.67,234.49,234.67,11383.0,231.5646,231.614,231.4363,231.614,11383.0
2023-10-31 12:50:00,234.67,234.69,234.42,234.45,14147.0,231.614,231.6337,231.3672,231.3968,14147.0
2023-10-31 12:55:00,234.47,234.69,234.47,234.56,10431.0,231.4166,231.6337,231.4166,231.5054,10431.0
2023-10-31 13:00:00,234.55,234.75,234.55,234.72,17046.0,231.4955,231.6929,231.4955,231.6633,17046.0
2023-10-31 13:05:00,234.7,234.85,234.68,234.83,16803.0,231.6436,231.7916,231.6238,231.7719,16803.0
2023-10-31 13:10:00,234.82,234.82,234.39,234.56,14442.0,231.762,231.762,231.3376,231.5054,14442.0
2023-10-31 13:15:00,234.58,234.78,234.52,234.72,13001.0,231.5251,231.7225,231.4659,231.6633,13001.0
2023-10-31 13:20:00,234.72,234.85,234.62,234.63,10010.0,231.6633,231.7916,231.5646,231.5745,10010.0
2023-10-31 13:25:00,234.7,234.76,234.51,234.72,16270.0,231.6436,231.7028,231.456,231.6633,16270.0
2023-10-31 13:30:00,234.78,234.87,234.64,234.82,21908.0,231.7225,231.8114,231.5844,231.762,21908.0
2023-10-31 13:35:00,234.78,234.96,234.72,234.92,40879.0,231.7225,231.9002,231.6633,231.8607,40879.0
2023-10-31 13:40:00,234.92,235.12,234.83,234.97,27831.0,231.8607,232.0581,231.7719,231.9101,27831.0
2023-10-31 13:45:00,234.96,235.06,234.89,235.0,16937.0,231.9002,231.9989,231.8311,231.9397,16937.0
2023-10-31 13:50:00,235.03,235.3,234.99,235.16,19080.0,231.9693,232.2358,231.9298,232.0976,19080.0
2023-10-31 13:55:00,235.14,235.36,235.12,235.36,30981.0,232.0778,232.295,232.0581,232.295,30981.0
2023-10-31 14:00:00,235.36,235.48,235.31,235.37,24118.0,232.295,232.4134,232.2456,232.3048,24118.0
2023-10-31 14:05:00,235.37,235.57,235.37,235.44,26723.0,232.3048,232.5022,232.3048,232.3739,26723.0
2023-10-31 14:10:00,235.45,235.51,235.38,235.47,20256.0,232.3838,232.443,232.3147,232.4035,20256.0
2023-10-31 14:15:00,235.47,235.66,235.46,235.59,49049.0,232.4035,232.5911,232.3937,232.522,49049.0
2023-10-31 14:20:00,235.57,235.67,235.45,235.57,31209.0,232.5022,232.6009,232.3838,232.5022,31209.0
2023-10-31 14:25:00,235.58,235.58,235.44,235.48,36000.0,232.5121,232.5121,232.3739,232.4134,36000.0
2023-10-31 14:30:00,235.47,235.64,235.41,235.55,34410.0,232.4035,232.5713,232.3443,232.4825,34410.0
2023-10-31 14:35:00,235.53,235.72,235.47,235.57,23023.0,232.4628,232.6503,232.4035,232.5022,23023.0
2023-10-31 14:40:00,235.55,235.59,235.33,235.56,33035.0,232.4825,232.522,232.2654,232.4924,33035.0
2023-10-31 14:45:00,235.54,235.56,235.4,235.44,14743.0,232.4726,232.4924,232.3345,232.3739,14743.0
2023-10-31 14:50:00,235.44,235.51,235.33,235.42,11527.0,232.3739,232.443,232.2654,232.3542,11527.0
2023-10-31 14:55:00,235.44,235.54,235.37,235.41,15641.0,232.3739,232.4726,232.3048,232.3443,15641.0
2023-10-31 15:00:00,235.41,235.52,235.38,235.45,16779.0,232.3443,232.4529,232.3147,232.3838,16779.0
2023-10-31 15:05:00,235.45,235.45,235.1,235.32,22438.0,232.3838,232.3838,232.0384,232.2555,22438.0
2023-10-31 15:10:00,235.32,235.42,235.24,235.25,17980.0,232.2555,232.3542,232.1765,232.1864,17980.0
2023-10-31 15:15:00,235.25,235.35,235.19,235.26,19867.0,232.1864,232.2851,232.1272,232.1963,19867.0
2023-10-31 15:20:00,235.26,235.27,235.13,235.2,20018.0,232.1963,232.2062,232.068,232.1371,20018.0
2023-10-31 15:25:00,235.23,235.31,235.14,235.27,21662.0,232.1667,232.2456,232.0778,232.2062,21662.0
2023-10-31 15:30:00,235.27,235.28,235.06,235.07,27308.0,232.2062,232.216,231.9989,232.0088,27308.0
2023-10-31 15:35:00,235.08,235.14,234.68,234.68,37565.0,232.0186,232.0778,231.6238,231.6238,37565.0
2023-10-31 15:40:00,234.68,234.82,234.38,234.81,79464.0,231.6238,231.762,231.3277,231.7521,79464.0
2023-10-31 15:45:00,234.82,234.86,234.62,234.86,59690.0,231.762,231.8015,231.5646,231.8015,59690.0
2023-10-31 15:50:00,234.88,235.08,234.8,234.91,81697.0,231.8212,232.0186,231.7423,231.8508,81697.0
2023-10-31 15:55:00,234.91,235.17,234.78,235.08,223592.0,231.8508,232.1075,231.7225,232.0186,223592.0
2023-11-01 09:30:00,236.14,236.89,235.68,236.82,161799.0,233.0648,233.8051,232.6108,233.736,161799.0
2023-11-01 09:35:00,236.88,237.04,236.4,236.95,82965.0,233.7952,233.9531,233.3214,233.8643,82965.0
2023-11-01 09:40:00,236.95,237.34,236.83,237.24,58007.0,233.8643,234.2492,233.7458,234.1505,58007.0
2023-11-01 09:45:00,237.29,238.17,237.15,238.05,36136.0,234.1998,235.0684,234.0617,234.9499,36136.0
2023-11-01 09:50:00,238.09,238.43,237.73,238.41,38114.0,234.9894,235.325,234.6341,235.3053,38114.0
2023-11-01 09:55:00,238.45,238.51,238.04,238.31,50382.0,235.3447,235.404,234.9401,235.2066,50382.0
2023-11-01 10:00:00,238.36,238.75,238.22,238.45,33405.0,235.2559,235.6408,235.1177,235.3447,33405.0
2023-11-01 10:05:00,238.46,238.51,238.02,238.21,32787.0,235.3546,235.404,234.9203,235.1079,32787.0
2023-11-01 10:10:00,238.18,238.41,237.91,238.35,53309.0,235.0783,235.3053,234.8118,235.246,53309.0
2023-11-01 10:15:00,238.31,238.42,237.96,238.29,15182.0,235.2066,235.3151,234.8611,235.1868,15182.0
2023-11-01 10:20:00,238.29,238.58,238.27,238.56,16256.0,235.1868,235.473,235.1671,235.4533,16256.0
2023-11-01 10:25:00,238.57,238.71,238.4,238.67,24117.0,235.4632,235.6014,235.2954,235.5619,24117.0
2023-11-01 10:30:00,238.67,239.04,238.61,238.9,27773.0,235.5619,235.9271,235.5027,235.7889,27773.0
2023-11-01 10:35:00,238.9,238.93,238.49,238.58,17696.0,235.7889,235.8185,235.3842,235.473,17696.0
2023-11-01 10:40:00,238.58,238.69,238.46,238.61,31548.0,235.473,235.5816,235.3546,235.5027,31548.0
2023-11-01 10:45:00,238.62,238.85,238.22,238.34,22755.0,235.5125,235.7395,235.1177,235.2362,22755.0
2023-11-01 10:50:00,238.31,238.32,238.05,238.08,26272.0,235.2066,235.2164,234.9499,234.9796,26272.0
2023-11-01 10:55:00,238.07,238.28,238.02,238.25,15619.0,234.9697,235.177,234.9203,235.1473,15619.0
2023-11-01 11:00:00,238.25,238.79,238.24,238.78,25691.0,235.1473,235.6803,235.1375,235.6704,25691.0
2023-11-01 11:05:00,238.8,238.94,238.74,238.94,23119.0,235.6902,235.8284,235.631,235.8284,23119.0
2023-11-01 11:10:00,238.94,238.95,238.49,238.57,57531.0,235.8284,235.8382,235.3842,235.4632,57531.0
2023-11-01 11:15:00,238.55,238.57,238.25,238.3,44082.0,235.4434,235.4632,235.1473,235.1967,44082.0
2023-11-01 11:20:00,238.32,238.32,238.0,238.09,18114.0,235.2164,235.2164,234.9006,234.9894,18114.0
2023-11-01 11:25:00,238.12,238.16,237.8,237.87,19519.0,235.019,235.0585,234.7032,234.7723,19519.0
2023-11-01 11:30:00,237.85,237.85,237.65,237.79,15675.0,234.7526,234.7526,234.5552,234.6933,15675.0
2023-11-01 11:35:00,237.78,238.0,237.77,237.92,17870.0,234.6835,234.9006,234.6736,234.8216,17870.0
2023-11-01 11:40:00,237.88,237.9,237.73,237.85,25879.0,234.7822,234.8019,234.6341,234.7526,25879.0
2023-11-01 11:45:00,237.85,238.11,237.84,238.08,16850.0,234.7526,235.0092,234.7427,234.9796,16850.0
2023-11-01 11:50:00,238.09,238.14,237.88,238.04,14442.0,234.9894,235.0388,234.7822,234.9401,14442.0
2023-11-01 11:55:00,238.02,238.12,237.95,238.05,18307.0,234.9203,235.019,234.8512,234.9499,18307.0
2023-11-01 12:00:00,238.05,238.05,237.69,237.98,16025.0,234.9499,234.9499,234.5946,234.8809,16025.0
2023-11-01 12:05:00,238.02,238.06,237.7,237.8,29650.0,234.9203,234.9598,234.6045,234.7032,29650.0
2023-11-01 12:10:00,237.82,237.85,237.5,237.5,21809.0,234.7229,234.7526,234.4071,234.4071,21809.0
2023-11-01 12:15:00,237.53,237.58,237.32,237.33,38806.0,234.4367,234.4861,234.2295,234.2393,38806.0
2023-11-01 12:20:00,237.32,237.68,237.32,237.42,36561.0,234.2295,234.5848,234.2295,234.3282,36561.0
2023-11-01 12:25:00,237.41,237.53,237.29,237.51,13105.0,234.3183,234.4367,234.1998,234.417,13105.0
2023-11-01 12:30:00,237.5,237.75,237.47,237.58,14588.0,234.4071,234.6539,234.3775,234.4861,14588.0
2023-11-01 12:35:00,237.56,237.63,237.42,237.45,28148.0,234.4663,234.5354,234.3282,234.3578,28148.0
2023-11-01 12:40:00,237.43,237.45,237.17,237.25,22572.0,234.338,234.3578,234.0814,234.1604,22572.0
2023-11-01 12:45:00,237.3,237.4,237.16,237.32,20344.0,234.2097,234.3084,234.0715,234.2295,20344.0
2023-11-01 12:50:00,237.3,237.49,237.26,237.39,14583.0,234.2097,234.3972,234.1702,234.2985,14583.0
2023-11-01 12:55:00,237.39,237.5,237.24,237.24,20951.0,234.2985,234.4071,234.1505,234.1505,20951.0
2023-11-01 13:00:00,237.22,237.24,237.11,237.13,17374.0,234.1308,234.1505,234.0222,234.0419,17374.0
2023-11-01 13:05:00,237.13,237.44,237.1,237.43,23651.0,234.0419,234.3479,234.0123,234.338,23651.0
2023-11-01 13:10:00,237.4,237.64,237.4,237.58,9268.0,234.3084,234.5453,234.3084,234.4861,9268.0
2023-11-01 13:15:00,237.6,237.67,237.52,237.55,9667.0,234.5058,234.5749,234.4268,234.4565,9667.0
2023-11-01 13:20:00,237.51,237.58,237.23,237.3,24948.0,234.417,234.4861,234.1406,234.2097,24948.0
2023-11-01 13:25:00,237.32,237.55,237.23,237.54,9823.0,234.2295,234.4565,234.1406,234.4466,9823.0
2023-11-01 13:30:00,237.48,237.49,237.13,237.13,13475.0,234.3874,234.3972,234.0419,234.0419,13475.0
2023-11-01 13:35:00,237.14,237.3,237.14,237.22,12778.0,234.0518,234.2097,234.0518,234.1308,12778.0
2023-11-01 13:40:00,237.23,237.52,237.18,237.46,14719.0,234.1406,234.4268,234.0913,234.3676,14719.0
2023-11-01 13:45:00,237.46,237.46,237.15,237.28,18102.0,234.3676,234.3676,234.0617,234.19,18102.0
2023-11-01 13:50:00,237.27,237.58,237.26,237.43,26291.0,234.1801,234.4861,234.1702,234.338,26291.0
2023-11-01 13:55:00,237.38,237.53,237.23,237.43,12916.0,234.2887,234.4367,234.1406,234.338,12916.0
2023-11-01 14:00:00,237.43,238.03,237.33,237.61,26395.0,234.338,234.9302,234.2393,234.5157,26395.0
2023-11-01 14:05:00,237.66,237.79,237.49,237.51,15502.0,234.565,234.6933,234.3972,234.417,15502.0
2023-11-01 14:10:00,237.58,237.69,237.45,237.5,28700.0,234.4861,234.5946,234.3578,234.4071,28700.0
2023-11-01 14:15:00,237.52,237.67,237.35,237.52,19180.0,234.4268,234.5749,234.2591,234.4268,19180.0
2023-11-01 14:20:00,237.55,237.9,237.55,237.79,31655.0,234.4565,234.8019,234.4565,234.6933,31655.0
2023-11-01 14:25:00,237.79,237.96,237.64,237.73,18563.0,234.6933,234.8611,234.5453,234.6341,18563.0
2023-11-01 14:30:00,237.73,238.22,237.72,238.18,28941.0,234.6341,235.1177,234.6242,235.0783,28941.0
2023-11-01 14:35:00,238.2,238.32,237.54,237.63,43674.0,235.098,235.2164,234.4466,234.5354,43674.0
2023-11-01 14:40:00,237.72,237.79,237.01,237.32,33882.0,234.6242,234.6933,233.9235,234.2295,33882.0
2023-11-01 14:45:00,237.27,237.54,236.78,237.23,19193.0,234.1801,234.4466,233.6965,234.1406,19193.0
2023-11-01 14:50:00,237.19,237.51,237.13,237.25,16630.0,234.1011,234.417,234.0419,234.1604,16630.0
2023-11-01 14:55:00,237.26,237.91,237.25,237.61,18043.0,234.1702,234.8118,234.1604,234.5157,18043.0
2023-11-01 15:00:00,237.62,238.44,237.62,238.22,27272.0,234.5255,235.3349,234.5255,235.1177,27272.0
2023-11-01 15:05:00,238.26,238.53,238.14,238.37,18059.0,235.1572,235.4237,235.0388,235.2658,18059.0
2023-11-01 15:10:00,238.36,238.63,238.13,238.13,29839.0,235.2559,235.5224,235.0289,235.0289,29839.0
2023-11-01 15:15:00,238.16,238.33,238.09,238.26,18656.0,235.0585,235.2263,234.9894,235.1572,18656.0
2023-11-01 15:20:00,238.21,238.54,238.17,238.51,22915.0,235.1079,235.4336,235.0684,235.404,22915.0
2023-11-01 15:25:00,238.52,238.63,238.26,238.61,62054.0,235.4138,235.5224,235.1572,235.5027,62054.0
2023-11-01 15:30:00,238.61,239.03,238.57,238.89,148966.0,235.5027,235.9172,235.4632,235.779,148966.0
2023-11-01 15:35:00,238.88,238.88,238.58,238.61,55338.0,235.7691,235.7691,235.473,235.5027,55338.0
2023-11-01 15:40:00,238.63,238.86,238.46,238.84,61058.0,235.5224,235.7494,235.3546,235.7297,61058.0
2023-11-01 15:45:00,238.8,239.04,238.78,238.84,109284.0,235.6902,235.9271,235.6704,235.7297,109284.0
2023-11-01 15:50:00,238.84,238.89,238.6,238.88,120695.0,235.7297,235.779,235.4928,235.7691,120695.0
2023-11-01 15:55:00,238.86,238.97,238.45,238.56,247796.0,235.7494,235.858,235.3447,235.4533,247796.0
2023-11-02 09:30:00,239.91,240.33,239.2,240.06,183460.0,236.7857,237.2003,236.085,236.9338,183460.0
2023-11-02 09:35:00,240.03,240.1,239.61,240.0,53817.0,236.9042,236.9733,236.4896,236.8746,53817.0
2023-11-02 09:40:00,240.0,240.09,239.59,239.86,44508.0,236.8746,236.9634,236.4699,236.7364,44508.0
2023-11-02 09:45:00,239.9,240.62,239.64,240.55,65267.0,236.7759,237.4865,236.5192,237.4174,65267.0
2023-11-02 09:50:00,240.6,241.26,240.58,241.1,63950.0,237.4667,238.1181,237.447,237.9602,63950.0
2023-11-02 09:55:00,241.11,241.74,241.09,241.66,76871.0,237.9701,238.5919,237.9504,238.5129,76871.0
2023-11-02 10:00:00,241.69,241.83,241.29,241.36,62407.0,238.5425,238.6807,238.1478,238.2168,62407.0
2023-11-02 10:05:00,241.38,241.64,241.34,241.41,39990.0,238.2366,238.4932,238.1971,238.2662,39990.0
2023-11-02 10:10:00,241.4,241.41,240.73,240.99,25385.0,238.2563,238.2662,237.595,237.8517,25385.0
2023-11-02 10:15:00,241.05,241.16,240.84,241.13,24192.0,237.9109,238.0194,237.7036,237.9898,24192.0
2023-11-02 10:20:00,241.14,241.25,241.01,241.15,29458.0,237.9997,238.1083,237.8714,238.0096,29458.0
2023-11-02 10:25:00,241.16,241.76,241.11,241.67,30606.0,238.0194,238.6116,237.9701,238.5228,30606.0
2023-11-02 10:30:00,241.65,241.83,241.58,241.68,18746.0,238.5031,238.6807,238.434,238.5327,18746.0
2023-11-02 10:35:00,241.69,241.76,241.5,241.67,16156.0,238.5425,238.6116,238.355,238.5228,16156.0
2023-11-02 10:40:00,241.69,241.92,241.66,241.87,32211.0,238.5425,238.7695,238.5129,238.7202,32211.0
2023-11-02 10:45:00,241.85,242.02,241.72,242.02,45835.0,238.7005,238.8682,238.5722,238.8682,45835.0
2023-11-02 10:50:00,242.03,242.09,241.86,242.05,37797.0,238.8781,238.9373,238.7103,238.8979,37797.0
2023-11-02 10:55:00,242.01,242.25,241.92,242.03,27890.0,238.8584,239.0953,238.7695,238.8781,27890.0
2023-11-02 11:00:00,242.04,242.09,241.69,241.75,27036.0,238.888,238.9373,238.5425,238.6018,27036.0
2023-11-02 11:05:00,241.78,241.94,241.67,241.86,30362.0,238.6314,238.7893,238.5228,238.7103,30362.0
2023-11-02 11:10:00,241.86,241.9,241.52,241.55,25473.0,238.7103,238.7498,238.3748,238.4044,25473.0
2023-11-02 11:15:00,241.53,241.75,241.18,241.71,45167.0,238.3846,238.6018,238.0392,238.5623,45167.0
2023-11-02 11:20:00,241.66,241.81,241.56,241.61,19508.0,238.5129,238.661,238.4142,238.4636,19508.0
2023-11-02 11:25:00,241.64,241.71,241.51,241.52,11102.0,238.4932,238.5623,238.3649,238.3748,11102.0
2023-11-02 11:30:00,241.54,241.96,241.54,241.93,11263.0,238.3945,238.809,238.3945,238.7794,11263.0
2023-11-02 11:35:00,241.97,242.12,241.95,242.03,9655.0,238.8189,238.9669,238.7992,238.8781,9655.0
2023-11-02 11:40:00,242.04,242.17,242.01,242.11,13644.0,238.888,239.0163,238.8584,238.9571,13644.0
2023-11-02 11:45:00,242.09,242.17,242.05,242.12,9343.0,238.9373,239.0163,238.8979,238.9669,9343.0
2023-11-02 11:50:00,242.12,242.17,241.96,242.0,13448.0,238.9669,239.0163,238.809,238.8485,13448.0
2023-11-02 11:55:00,242.02,242.07,241.86,241.86,11085.0,238.8682,238.9176,238.7103,238.7103,11085.0
2023-11-02 12:00:00,241.8,241.84,241.72,241.73,8885.0,238.6511,238.6906,238.5722,238.582,8885.0
2023-11-02 12:05:00,241.71,241.74,241.51,241.54,11465.0,238.5623,238.5919,238.3649,238.3945,11465.0
2023-11-02 12:10:00,241.53,241.89,241.53,241.86,26503.0,238.3846,238.7399,238.3846,238.7103,26503.0
2023-11-02 12:15:00,241.86,241.96,241.78,241.94,21754.0,238.7103,238.809,238.6314,238.7893,21754.0
2023-11-02 12:20:00,241.97,242.08,241.73,241.74,18662.0,238.8189,238.9275,238.582,238.5919,18662.0
2023-11-02 12:25:00,241.75,241.81,241.67,241.76,14113.0,238.6018,238.661,238.5228,238.6116,14113.0
2023-11-02 12:30:00,241.79,241.8,241.64,241.72,5752.0,238.6412,238.6511,238.4932,238.5722,5752.0
2023-11-02 12:35:00,241.71,241.81,241.65,241.73,13384.0,238.5623,238.661,238.5031,238.582,13384.0
2023-11-02 12:40:00,241.76,241.85,241.74,241.85,9184.0,238.6116,238.7005,238.5919,238.7005,9184.0
2023-11-02 12:45:00,241.82,242.04,241.78,242.02,14058.0,238.6709,238.888,238.6314,238.8682,14058.0
2023-11-02 12:50:00,241.98,242.0,241.63,241.63,26132.0,238.8288,238.8485,238.4833,238.4833,26132.0
2023-11-02 12:55:00,241.64,241.74,241.35,241.44,15287.0,238.4932,238.5919,238.207,238.2958,15287.0
2023-11-02 13:00:00,241.47,241.61,241.42,241.51,15656.0,238.3254,238.4636,238.2761,238.3649,15656.0
2023-11-02 13:05:00,241.44,241.74,241.44,241.73,6532.0,238.2958,238.5919,238.2958,238.582,6532.0
2023-11-02 13:10:00,241.7,241.89,241.7,241.88,9950.0,238.5524,238.7399,238.5524,238.7301,9950.0
2023-11-02 13:15:00,241.9,242.0,241.83,242.0,33930.0,238.7498,238.8485,238.6807,238.8485,33930.0
2023-11-02 13:20:00,242.0,242.05,241.83,241.93,23050.0,238.8485,238.8979,238.6807,238.7794,23050.0
2023-11-02 13:25:00,241.93,242.1,241.85,242.06,15966.0,238.7794,238.9472,238.7005,238.9077,15966.0
2023-11-02 13:30:00,242.08,242.29,242.07,242.28,25161.0,238.9275,239.1347,238.9176,239.1249,25161.0
2023-11-02 13:35:00,242.29,242.48,242.1,242.41,27723.0,239.1347,239.3223,238.9472,239.2532,27723.0
2023-11-02 13:40:00,242.42,242.6,242.39,242.59,48463.0,239.263,239.4407,239.2334,239.4308,48463.0
2023-11-02 13:45:00,242.6,242.64,242.36,242.37,26497.0,239.4407,239.4802,239.2038,239.2137,26497.0
2023-11-02 13:50:00,242.35,242.35,242.11,242.22,13072.0,239.1939,239.1939,238.9571,239.0656,13072.0
2023-11-02 13:55:00,242.22,242.37,242.05,242.11,19941.0,239.0656,239.2137,238.8979,238.9571,19941.0
2023-11-02 14:00:00,242.12,242.29,241.97,242.28,21022.0,238.9669,239.1347,238.8189,239.1249,21022.0
2023-11-02 14:05:00,242.23,242.23,241.98,242.04,17095.0,239.0755,239.0755,238.8288,238.888,17095.0
2023-11-02 14:10:00,242.08,242.16,241.69,241.92,36114.0,238.9275,239.0064,238.5425,238.7695,36114.0
2023-11-02 14:15:00,241.94,242.14,241.91,242.02,27534.0,238.7893,238.9867,238.7597,238.8682,27534.0
2023-11-02 14:20:00,242.0,242.07,241.88,242.03,27685.0,238.8485,238.9176,238.7301,238.8781,27685.0
2023-11-02 14:25:00,242.02,242.09,241.98,242.03,18413.0,238.8682,238.9373,238.8288,238.8781,18413.0
2023-11-02 14:30:00,242.05,242.08,241.94,241.98,24642.0,238.8979,238.9275,238.7893,238.8288,24642.0
2023-11-02 14:35:00,241.99,242.08,241.96,241.97,15365.0,238.8386,238.9275,238.809,238.8189,15365.0
2023-11-02 14:40:00,242.0,242.14,241.97,242.06,16772.0,238.8485,238.9867,238.8189,238.9077,16772.0
2023-11-02 14:45:00,242.06,242.17,242.04,242.09,29114.0,238.9077,239.0163,238.888,238.9373,29114.0
2023-11-02 14:50:00,242.11,242.28,242.09,242.22,21220.0,238.9571,239.1249,238.9373,239.0656,21220.0
2023-11-02 14:55:00,242.23,242.41,242.19,242.41,27410.0,239.0755,239.2532,239.036,239.2532,27410.0
2023-11-02 15:00:00,242.41,242.44,242.19,242.23,35809.0,239.2532,239.2828,239.036,239.0755,35809.0
2023-11-02 15:05:00,242.26,242.46,242.24,242.42,55648.0,239.1051,239.3025,239.0854,239.263,55648.0
2023-11-02 15:10:00,242.41,242.63,242.38,242.63,52716.0,239.2532,239.4703,239.2236,239.4703,52716.0
2023-11-02 15:15:00,242.62,242.63,242.49,242.54,54935.0,239.4604,239.4703,239.3321,239.3815,54935.0
2023-11-02 15:20:00,242.54,242.59,242.39,242.58,75734.0,239.3815,239.4308,239.2334,239.421,75734.0
2023-11-02 15:25:00,242.57,242.65,242.43,242.51,55479.0,239.4111,239.49,239.2729,239.3519,55479.0
2023-11-02 15:30:00,242.51,242.61,242.21,242.3,66793.0,239.3519,239.4506,239.0558,239.1446,66793.0
2023-11-02 15:35:00,242.3,242.31,242.14,242.31,87630.0,239.1446,239.1545,238.9867,239.1545,87630.0
2023-11-02 15:40:00,242.3,242.55,242.3,242.55,88050.0,239.1446,239.3913,239.1446,239.3913,88050.0
2023-11-02 15:45:00,242.52,242.61,242.45,242.52,91009.0,239.3617,239.4506,239.2926,239.3617,91009.0
2023-11-02 15:50:00,242.52,242.99,242.36,242.99,121731.0,239.3617,239.8256,239.2038,239.8256,121731.0
2023-11-02 15:55:00,242.99,243.25,242.85,243.18,334624.0,239.8256,240.0822,239.6874,240.0131,334624.0
2023-11-03 09:30:00,245.12,245.32,244.29,244.71,114960.0,241.9279,242.1253,241.1087,241.5232,114960.0
2023-11-03 09:35:00,244.68,244.9,244.19,244.25,21109.0,241.4936,241.7107,241.01,241.0692,21109.0
2023-11-03 09:40:00,244.27,244.88,244.16,244.43,124561.0,241.0889,241.691,240.9804,241.2469,124561.0
2023-11-03 09:45:00,244.39,244.55,244.15,244.3,35172.0,241.2074,241.3653,240.9705,241.1186,35172.0
2023-11-03 09:50:00,244.25,244.56,243.9,244.3,39399.0,241.0692,241.3752,240.7238,241.1186,39399.0
2023-11-03 09:55:00,244.31,244.6,244.12,244.18,41576.0,241.1284,241.4146,240.9409,241.0001,41576.0
2023-11-03 10:00:00,244.21,244.53,244.01,244.34,39331.0,241.0297,241.3456,240.8323,241.158,39331.0
2023-11-03 10:05:00,244.35,244.36,243.76,244.02,35795.0,241.1679,241.1778,240.5856,240.8422,35795.0
2023-11-03 10:10:00,243.98,244.07,243.52,243.55,47755.0,240.8027,240.8916,240.3487,240.3783,47755.0
2023-11-03 10:15:00,243.54,243.68,243.2,243.27,81304.0,240.3685,240.5066,240.0329,240.102,81304.0
2023-11-03 10:20:00,243.3,243.3,242.78,242.96,123637.0,240.1316,240.1316,239.6183,239.796,123637.0
2023-11-03 10:25:00,242.99,243.13,242.34,242.58,111390.0,239.8256,239.9638,239.1841,239.421,111390.0
2023-11-03 10:30:00,242.55,242.92,242.47,242.67,144250.0,239.3913,239.7565,239.3124,239.5098,144250.0
2023-11-03 10:35:00,242.67,242.84,242.26,242.72,64221.0,239.5098,239.6776,239.1051,239.5591,64221.0
2023-11-03 10:40:00,242.67,242.79,242.62,242.72,51280.0,239.5098,239.6282,239.4604,239.5591,51280.0
2023-11-03 10:45:00,242.76,243.13,242.66,243.11,38955.0,239.5986,239.9638,239.4999,239.9441,38955.0
2023-11-03 10:50:00,243.16,243.27,242.71,242.91,24035.0,239.9934,240.102,239.5493,239.7467,24035.0
2023-11-03 10:55:00,242.9,243.36,242.87,243.24,36735.0,239.7368,240.1908,239.7072,240.0724,36735.0
2023-11-03 11:00:00,243.24,243.38,242.96,243.19,24015.0,240.0724,240.2105,239.796,240.023,24015.0
2023-11-03 11:05:00,243.17,243.38,242.99,243.08,29477.0,240.0033,240.2105,239.8256,239.9144,29477.0
2023-11-03 11:10:00,243.07,243.24,242.84,243.04,23445.0,239.9046,240.0724,239.6776,239.875,23445.0
2023-11-03 11:15:00,243.05,243.17,242.94,243.0,27068.0,239.8848,240.0033,239.7763,239.8355,27068.0
2023-11-03 11:20:00,243.0,243.15,242.88,242.92,19035.0,239.8355,239.9835,239.717,239.7565,19035.0
2023-11-03 11:25:00,242.91,242.97,242.69,242.82,30617.0,239.7467,239.8059,239.5295,239.6578,30617.0
2023-11-03 11:30:00,242.82,243.18,242.82,243.15,27576.0,239.6578,240.0131,239.6578,239.9835,27576.0
2023-11-03 11:35:00,243.23,243.66,243.05,243.62,22041.0,240.0625,240.4869,239.8848,240.4474,22041.0
2023-11-03 11:40:00,243.58,243.96,243.5,243.94,55605.0,240.4079,240.783,240.329,240.7632,55605.0
2023-11-03 11:45:00,243.94,244.0,243.84,243.92,20874.0,240.7632,240.8225,240.6645,240.7435,20874.0
2023-11-03 11:50:00,243.91,243.98,243.86,243.89,12345.0,240.7336,240.8027,240.6843,240.7139,12345.0
2023-11-03 11:55:00,243.91,244.06,243.9,243.94,22747.0,240.7336,240.8817,240.7238,240.7632,22747.0
2023-11-03 12:00:00,243.97,244.11,243.85,243.88,20024.0,240.7929,240.931,240.6744,240.704,20024.0
2023-11-03 12:05:00,243.87,244.11,243.87,244.07,24707.0,240.6942,240.931,240.6942,240.8916,24707.0
2023-11-03 12:10:00,244.11,244.4,244.1,244.39,13684.0,240.931,241.2173,240.9212,241.2074,13684.0
2023-11-03 12:15:00,244.39,244.6,244.37,244.59,27925.0,241.2074,241.4146,241.1876,241.4048,27925.0
2023-11-03 12:20:00,244.51,244.51,244.16,244.17,18965.0,241.3258,241.3258,240.9804,240.9902,18965.0
2023-11-03 12:25:00,244.17,244.27,243.98,244.19,20637.0,240.9902,241.0889,240.8027,241.01,20637.0
2023-11-03 12:30:00,244.19,244.32,243.91,244.0,32034.0,241.01,241.1383,240.7336,240.8225,32034.0
2023-11-03 12:35:00,244.01,244.04,243.89,243.92,11258.0,240.8323,240.8619,240.7139,240.7435,11258.0
2023-11-03 12:40:00,243.92,243.95,243.8,243.9,18659.0,240.7435,240.7731,240.6251,240.7238,18659.0
2023-11-03 12:45:00,243.92,244.11,243.88,244.05,14492.0,240.7435,240.931,240.704,240.8718,14492.0
2023-11-03 12:50:00,244.04,244.11,244.0,244.06,11267.0,240.8619,240.931,240.8225,240.8817,11267.0
2023-11-03 12:55:00,244.06,244.27,244.01,244.16,20836.0,240.8817,241.0889,240.8323,240.9804,20836.0
2023-11-03 13:00:00,244.15,244.37,244.08,244.29,19270.0,240.9705,241.1876,240.9014,241.1087,19270.0
2023-11-03 13:05:00,244.26,244.3,244.08,244.11,13090.0,241.0791,241.1186,240.9014,240.931,13090.0
2023-11-03 13:10:00,244.09,244.12,243.87,243.89,13846.0,240.9113,240.9409,240.6942,240.7139,13846.0
2023-11-03 13:15:00,243.9,243.97,243.79,243.81,16659.0,240.7238,240.7929,240.6152,240.6349,16659.0
2023-11-03 13:20:00,243.82,243.83,243.49,243.49,21511.0,240.6448,240.6547,240.3191,240.3191,21511.0
2023-11-03 13:25:00,243.49,243.58,243.39,243.58,18345.0,240.3191,240.4079,240.2204,240.4079,18345.0
2023-11-03 13:30:00,243.58,243.87,243.57,243.87,19796.0,240.4079,240.6942,240.3981,240.6942,19796.0
2023-11-03 13:35:00,243.86,243.95,243.76,243.84,17339.0,240.6843,240.7731,240.5856,240.6645,17339.0
2023-11-03 13:40:00,243.83,243.87,243.69,243.73,19069.0,240.6547,240.6942,240.5165,240.556,19069.0
2023-11-03 13:45:00,243.72,243.78,243.62,243.67,16089.0,240.5461,240.6053,240.4474,240.4968,16089.0
2023-11-03 13:50:00,243.7,243.72,243.59,243.67,18299.0,240.5264,240.5461,240.4178,240.4968,18299.0
2023-11-03 13:55:00,243.68,243.83,243.67,243.75,29100.0,240.5066,240.6547,240.4968,240.5757,29100.0
2023-11-03 14:00:00,243.73,243.76,243.55,243.59,20625.0,240.556,240.5856,240.3783,240.4178,20625.0
2023-11-03 14:05:00,243.6,243.63,243.38,243.54,32725.0,240.4277,240.4573,240.2105,240.3685,32725.0
2023-11-03 14:10:00,243.55,243.81,243.5,243.71,25372.0,240.3783,240.6349,240.329,240.5362,25372.0
2023-11-03 14:15:00,243.75,243.8,243.54,243.56,15927.0,240.5757,240.6251,240.3685,240.3882,15927.0
2023-11-03 14:20:00,243.56,243.62,243.41,243.48,38147.0,240.3882,240.4474,240.2401,240.3092,38147.0
2023-11-03 14:25:00,243.45,243.57,243.33,243.52,37628.0,240.2796,240.3981,240.1612,240.3487,37628.0
2023-11-03 14:30:00,243.54,243.81,243.5,243.58,28275.0,240.3685,240.6349,240.329,240.4079,28275.0
2023-11-03 14:35:00,243.55,243.72,243.46,243.56,61152.0,240.3783,240.5461,240.2895,240.3882,61152.0
2023-11-03 14:40:00,243.57,243.65,243.53,243.6,16908.0,240.3981,240.477,240.3586,240.4277,16908.0
2023-11-03 14:45:00,243.62,243.7,243.53,243.69,21440.0,240.4474,240.5264,240.3586,240.5165,21440.0
2023-11-03 14:50:00,243.69,243.78,243.68,243.76,16952.0,240.5165,240.6053,240.5066,240.5856,16952.0
2023-11-03 14:55:00,243.77,244.01,243.76,243.99,22464.0,240.5955,240.8323,240.5856,240.8126,22464.0
2023-11-03 15:00:00,244.0,244.08,243.93,244.02,37863.0,240.8225,240.9014,240.7534,240.8422,37863.0
2023-11-03 15:05:00,244.02,244.21,243.99,244.02,30094.0,240.8422,241.0297,240.8126,240.8422,30094.0
2023-11-03 15:10:00,244.02,244.12,243.85,243.97,23276.0,240.8422,240.9409,240.6744,240.7929,23276.0
2023-11-03 15:15:00,243.97,244.05,243.77,243.78,28849.0,240.7929,240.8718,240.5955,240.6053,28849.0
2023-11-03 15:20:00,243.79,244.19,243.72,244.19,35508.0,240.6152,241.01,240.5461,241.01,35508.0
2023-11-03 15:25:00,244.17,244.31,243.91,243.99,31432.0,240.9902,241.1284,240.7336,240.8126,31432.0
2023-11-03 15:30:00,243.99,243.99,243.74,243.78,23040.0,240.8126,240.8126,240.5658,240.6053,23040.0
2023-11-03 15:35:00,243.79,243.96,243.74,243.93,24771.0,240.6152,240.783,240.5658,240.7534,24771.0
2023-11-03 15:40:00,243.94,244.04,243.76,243.97,48738.0,240.7632,240.8619,240.5856,240.7929,48738.0
2023-11-03 15:45:00,243.94,243.94,243.69,243.72,53770.0,240.7632,240.7632,240.5165,240.5461,53770.0
2023-11-03 15:50:00,243.71,243.76,243.59,243.68,70109.0,240.5362,240.5856,240.4178,240.5066,70109.0
2023-11-03 15:55:00,243.7,243.76,243.57,243.58,156279.0,240.5264,240.5856,240.3981,240.4079,156279.0
2023-11-06 09:30:00,244.0,244.53,243.77,244.09,96841.0,240.8225,241.3456,240.5955,240.9113,96841.0
2023-11-06 09:35:00,244.11,244.12,243.72,243.85,30224.0,240.931,240.9409,240.5461,240.6744,30224.0
2023-11-06 09:40:00,243.88,244.12,243.31,244.02,54417.0,240.704,240.9409,240.1414,240.8422,54417.0
2023-11-06 09:45:00,244.01,244.34,243.74,243.9,49361.0,240.8323,241.158,240.5658,240.7238,49361.0
2023-11-06 09:50:00,243.91,244.47,243.87,244.38,37148.0,240.7336,241.2863,240.6942,241.1975,37148.0
2023-11-06 09:55:00,244.4,244.78,244.18,244.5,43166.0,241.2173,241.5923,241.0001,241.316,43166.0
2023-11-06 10:00:00,244.49,244.51,243.85,243.89,29623.0,241.3061,241.3258,240.6744,240.7139,29623.0
2023-11-06 10:05:00,243.86,243.96,243.75,243.75,20387.0,240.6843,240.783,240.5757,240.5757,20387.0
2023-11-06 10:10:00,243.8,243.8,243.58,243.76,27156.0,240.6251,240.6251,240.4079,240.5856,27156.0
2023-11-06 10:15:00,243.76,243.98,243.61,243.88,19344.0,240.5856,240.8027,240.4375,240.704,19344.0
2023-11-06 10:20:00,243.9,244.01,243.72,243.99,27003.0,240.7238,240.8323,240.5461,240.8126,27003.0
2023-11-06 10:25:00,243.98,244.19,243.7,244.19,44606.0,240.8027,241.01,240.5264,241.01,44606.0
2023-11-06 10:30:00,244.18,244.22,243.82,243.95,18667.0,241.0001,241.0396,240.6448,240.7731,18667.0
2023-11-06 10:35:00,243.91,244.05,243.86,243.9,19436.0,240.7336,240.8718,240.6843,240.7238,19436.0
2023-11-06 10:40:00,243.93,244.31,243.92,244.15,19008.0,240.7534,241.1284,240.7435,240.9705,19008.0
2023-11-06 10:45:00,244.14,244.4,243.92,244.37,14665.0,240.9606,241.2173,240.7435,241.1876,14665.0
2023-11-06 10:50:00,244.36,244.5,244.31,244.31,10988.0,241.1778,241.316,241.1284,241.1284,10988.0
2023-11-06 10:55:00,244.31,244.36,243.96,244.25,32901.0,241.1284,241.1778,240.783,241.0692,32901.0
2023-11-06 11:00:00,244.28,244.64,244.24,244.64,21557.0,241.0988,241.4541,241.0593,241.4541,21557.0
2023-11-06 11:05:00,244.64,244.66,244.42,244.45,20694.0,241.4541,241.4739,241.237,241.2666,20694.0
2023-11-06 11:10:00,244.42,244.42,244.07,244.13,23190.0,241.237,241.237,240.8916,240.9508,23190.0
2023-11-06 11:15:00,244.12,244.24,244.01,244.12,11623.0,240.9409,241.0593,240.8323,240.9409,11623.0
2023-11-06 11:20:00,244.09,244.16,243.98,244.1,14074.0,240.9113,240.9804,240.8027,240.9212,14074.0
2023-11-06 11:25:00,244.07,244.18,243.97,244.03,12652.0,240.8916,241.0001,240.7929,240.8521,12652.0
2023-11-06 11:30:00,244.0,244.01,243.85,244.0,16505.0,240.8225,240.8323,240.6744,240.8225,16505.0
2023-11-06 11:35:00,243.99,244.05,243.67,243.83,19325.0,240.8126,240.8718,240.4968,240.6547,19325.0
2023-11-06 11:40:00,243.79,244.03,243.79,243.93,13611.0,240.6152,240.8521,240.6152,240.7534,13611.0
2023-11-06 11:45:00,243.91,244.11,243.85,244.04,12456.0,240.7336,240.931,240.6744,240.8619,12456.0
2023-11-06 11:50:00,244.04,244.1,243.95,244.02,11601.0,240.8619,240.9212,240.7731,240.8422,11601.0
2023-11-06 11:55:00,244.04,244.25,244.02,244.21,14471.0,240.8619,241.0692,240.8422,241.0297,14471.0
2023-11-06 12:00:00,244.2,244.27,244.02,244.04,21213.0,241.0199,241.0889,240.8422,240.8619,21213.0
2023-11-06 12:05:00,244.04,244.09,243.99,244.07,12372.0,240.8619,240.9113,240.8126,240.8916,12372.0
2023-11-06 12:10:00,244.07,244.08,243.79,243.85,15406.0,240.8916,240.9014,240.6152,240.6744,15406.0
2023-11-06 12:15:00,243.85,243.85,243.72,243.74,16942.0,240.6744,240.6744,240.5461,240.5658,16942.0
2023-11-06 12:20:00,243.73,243.78,243.65,243.7,10559.0,240.556,240.6053,240.477,240.5264,10559.0
2023-11-06 12:25:00,243.71,243.76,243.64,243.66,7685.0,240.5362,240.5856,240.4672,240.4869,7685.0
2023-11-06 12:30:00,243.65,243.75,243.56,243.62,15142.0,240.477,240.5757,240.3882,240.4474,15142.0
2023-11-06 12:35:00,243.61,243.64,243.36,243.38,27749.0,240.4375,240.4672,240.1908,240.2105,27749.0
2023-11-06 12:40:00,243.4,243.41,243.15,243.21,16007.0,240.2303,240.2401,239.9835,240.0427,16007.0
2023-11-06 12:45:00,243.21,243.36,243.14,243.29,18863.0,240.0427,240.1908,239.9737,240.1217,18863.0
2023-11-06 12:50:00,243.28,243.32,243.05,243.16,26729.0,240.1118,240.1513,239.8848,239.9934,26729.0
2023-11-06 12:55:00,243.22,243.37,243.14,243.37,19041.0,240.0526,240.2007,239.9737,240.2007,19041.0
2023-11-06 13:00:00,243.37,243.39,243.13,243.23,15113.0,240.2007,240.2204,239.9638,240.0625,15113.0
2023-11-06 13:05:00,243.22,243.22,243.03,243.06,14846.0,240.0526,240.0526,239.8651,239.8947,14846.0
2023-11-06 13:10:00,243.03,243.06,242.9,242.92,17080.0,239.8651,239.8947,239.7368,239.7565,17080.0
2023-11-06 13:15:00,242.9,242.92,242.66,242.77,27049.0,239.7368,239.7565,239.4999,239.6085,27049.0
2023-11-06 13:20:00,242.73,242.83,242.61,242.81,22438.0,239.569,239.6677,239.4506,239.648,22438.0
2023-11-06 13:25:00,242.81,242.84,242.67,242.81,11813.0,239.648,239.6776,239.5098,239.648,11813.0
2023-11-06 13:30:00,242.81,242.85,242.76,242.8,9282.0,239.648,239.6874,239.5986,239.6381,9282.0
2023-11-06 13:35:00,242.81,243.09,242.81,243.09,10603.0,239.648,239.9243,239.648,239.9243,10603.0
2023-11-06 13:40:00,243.08,243.19,243.05,243.19,11091.0,239.9144,240.023,239.8848,240.023,11091.0
2023-11-06 13:45:00,243.17,243.22,243.05,243.09,8140.0,240.0033,240.0526,239.8848,239.9243,8140.0
2023-11-06 13:50:00,243.09,243.1,242.95,243.01,8098.0,239.9243,239.9342,239.7861,239.8454,8098.0
2023-11-06 13:55:00,243.01,243.1,242.94,243.1,12752.0,239.8454,239.9342,239.7763,239.9342,12752.0
2023-11-06 14:00:00,243.09,243.2,243.07,243.15,10928.0,239.9243,240.0329,239.9046,239.9835,10928.0
2023-11-06 14:05:00,243.15,243.16,242.97,243.03,10306.0,239.9835,239.9934,239.8059,239.8651,10306.0
2023-11-06 14:10:00,243.01,243.12,242.95,243.01,11367.0,239.8454,239.9539,239.7861,239.8454,11367.0
2023-11-06 14:15:00,242.99,243.06,242.96,242.99,20478.0,239.8256,239.8947,239.796,239.8256,20478.0
2023-11-06 14:20:00,243.0,243.02,242.9,242.96,19392.0,239.8355,239.8552,239.7368,239.796,19392.0
2023-11-06 14:25:00,242.96,243.13,242.95,243.13,16402.0,239.796,239.9638,239.7861,239.9638,16402.0
2023-11-06 14:30:00,243.14,243.41,243.11,243.4,22878.0,239.9737,240.2401,239.9441,240.2303,22878.0
2023-11-06 14:35:00,243.41,243.41,243.22,243.34,16922.0,240.2401,240.2401,240.0526,240.1711,16922.0
2023-11-06 14:40:00,243.36,243.55,243.32,243.48,14462.0,240.1908,240.3783,240.1513,240.3092,14462.0
2023-11-06 14:45:00,243.48,243.55,243.39,243.47,20136.0,240.3092,240.3783,240.2204,240.2994,20136.0
2023-11-06 14:50:00,243.46,243.6,243.46,243.58,13738.0,240.2895,240.4277,240.2895,240.4079,13738.0
2023-11-06 14:55:00,243.61,243.68,243.58,243.61,12835.0,240.4375,240.5066,240.4079,240.4375,12835.0
2023-11-06 15:00:00,243.66,243.78,243.56,243.78,16621.0,240.4869,240.6053,240.3882,240.6053,16621.0
2023-11-06 15:05:00,243.78,243.79,243.49,243.54,19726.0,240.6053,240.6152,240.3191,240.3685,19726.0
2023-11-06 15:10:00,243.54,243.67,243.54,243.58,23048.0,240.3685,240.4968,240.3685,240.4079,23048.0
2023-11-06 15:15:00,243.58,243.61,243.46,243.56,29433.0,240.4079,240.4375,240.2895,240.3882,29433.0
2023-11-06 15:20:00,243.56,243.62,243.45,243.61,30303.0,240.3882,240.4474,240.2796,240.4375,30303.0
2023-11-06 15:25:00,243.6,243.63,243.53,243.6,21834.0,240.4277,240.4573,240.3586,240.4277,21834.0
2023-11-06 15:30:00,243.61,243.87,243.59,243.73,36156.0,240.4375,240.6942,240.4178,240.556,36156.0
2023-11-06 15:35:00,243.71,243.73,243.62,243.67,16663.0,240.5362,240.556,240.4474,240.4968,16663.0
2023-11-06 15:40:00,243.67,243.77,243.6,243.67,39184.0,240.4968,240.5955,240.4277,240.4968,39184.0
2023-11-06 15:45:00,243.67,243.67,243.36,243.48,49440.0,240.4968,240.4968,240.1908,240.3092,49440.0
2023-11-06 15:50:00,243.47,243.76,243.35,243.54,67797.0,240.2994,240.5856,240.1809,240.3685,67797.0
2023-11-06 15:55:00,243.55,243.66,243.33,243.48,300781.0,240.3783,240.4869,240.1612,240.3092,300781.0
2023-11-07 09:30:00,243.41,244.43,243.38,243.66,143444.0,240.2401,241.2469,240.2105,240.4869,143444.0
2023-11-07 09:35:00,243.68,244.03,243.55,243.71,31008.0,240.5066,240.8521,240.3783,240.5362,31008.0
2023-11-07 09:40:00,243.71,243.77,243.42,243.7,39770.0,240.5362,240.5955,240.25,240.5264,39770.0
2023-11-07 09:45:00,243.71,243.95,243.53,243.82,52578.0,240.5362,240.7731,240.3586,240.6448,52578.0
2023-11-07 09:50:00,243.83,244.15,243.79,243.8,39094.0,240.6547,240.9705,240.6152,240.6251,39094.0
2023-11-07 09:55:00,243.84,244.0,243.75,243.9,34870.0,240.6645,240.8225,240.5757,240.7238,34870.0
2023-11-07 10:00:00,243.94,244.18,243.9,243.94,53606.0,240.7632,241.0001,240.7238,240.7632,53606.0
2023-11-07 10:05:00,243.9,243.96,243.82,243.91,36959.0,240.7238,240.783,240.6448,240.7336,36959.0
2023-11-07 10:10:00,243.92,244.09,243.85,243.85,41463.0,240.7435,240.9113,240.6744,240.6744,41463.0
2023-11-07 10:15:00,243.86,243.94,243.72,243.9,31225.0,240.6843,240.7632,240.5461,240.7238,31225.0
2023-11-07 10:20:00,243.87,243.96,243.78,243.89,22340.0,240.6942,240.783,240.6053,240.7139,22340.0
2023-11-07 10:25:00,243.92,244.1,243.86,244.09,34018.0,240.7435,240.9212,240.6843,240.9113,34018.0
2023-11-07 10:30:00,244.12,244.28,244.11,244.25,22557.0,240.9409,241.0988,240.931,241.0692,22557.0
2023-11-07 10:35:00,244.29,244.49,244.27,244.33,19069.0,241.1087,241.3061,241.0889,241.1482,19069.0
2023-11-07 10:40:00,244.34,244.34,244.13,244.13,17135.0,241.158,241.158,240.9508,240.9508,17135.0
2023-11-07 10:45:00,244.09,244.75,244.08,244.75,67659.0,240.9113,241.5627,240.9014,241.5627,67659.0
2023-11-07 10:50:00,244.72,244.79,244.59,244.63,29336.0,241.5331,241.6022,241.4048,241.4443,29336.0
2023-11-07 10:55:00,244.66,244.76,244.45,244.61,27479.0,241.4739,241.5726,241.2666,241.4245,27479.0
2023-11-07 11:00:00,244.63,244.64,244.46,244.47,13764.0,241.4443,241.4541,241.2765,241.2863,13764.0
2023-11-07 11:05:00,244.49,244.53,244.38,244.4,21527.0,241.3061,241.3456,241.1975,241.2173,21527.0
2023-11-07 11:10:00,244.4,244.43,244.3,244.32,16828.0,241.2173,241.2469,241.1186,241.1383,16828.0
2023-11-07 11:15:00,244.32,244.48,244.26,244.38,31547.0,241.1383,241.2962,241.0791,241.1975,31547.0
2023-11-07 11:20:00,244.4,244.55,244.4,244.48,19585.0,241.2173,241.3653,241.2173,241.2962,19585.0
2023-11-07 11:25:00,244.51,244.61,244.42,244.57,16025.0,241.3258,241.4245,241.237,241.385,16025.0
2023-11-07 11:30:00,244.57,244.93,244.56,244.91,29930.0,241.385,241.7404,241.3752,241.7206,29930.0
2023-11-07 11:35:00,244.9,245.07,244.62,244.7,31531.0,241.7107,241.8785,241.4344,241.5133,31531.0
2023-11-07 11:40:00,244.7,244.87,244.65,244.78,16571.0,241.5133,241.6811,241.464,241.5923,16571.0
2023-11-07 11:45:00,244.8,244.93,244.63,244.82,17396.0,241.612,241.7404,241.4443,241.6318,17396.0
2023-11-07 11:50:00,244.84,244.92,244.76,244.92,15665.0,241.6515,241.7305,241.5726,241.7305,15665.0
2023-11-07 11:55:00,244.91,244.97,244.84,244.88,14785.0,241.7206,241.7798,241.6515,241.691,14785.0
2023-11-07 12:00:00,244.88,244.89,244.74,244.83,10701.0,241.691,241.7009,241.5528,241.6417,10701.0
2023-11-07 12:05:00,244.82,244.95,244.77,244.86,16709.0,241.6318,241.7601,241.5824,241.6713,16709.0
2023-11-07 12:10:00,244.9,244.91,244.8,244.87,18657.0,241.7107,241.7206,241.612,241.6811,18657.0
2023-11-07 12:15:00,244.88,244.94,244.73,244.78,20450.0,241.691,241.7502,241.543,241.5923,20450.0
2023-11-07 12:20:00,244.75,244.75,244.38,244.61,36398.0,241.5627,241.5627,241.1975,241.4245,36398.0
2023-11-07 12:25:00,244.64,244.75,244.61,244.67,14285.0,241.4541,241.5627,241.4245,241.4837,14285.0
2023-11-07 12:30:00,244.65,244.73,244.39,244.59,24533.0,241.464,241.543,241.2074,241.4048,24533.0
2023-11-07 12:35:00,244.58,244.69,244.56,244.68,14010.0,241.3949,241.5035,241.3752,241.4936,14010.0
2023-11-07 12:40:00,244.66,244.69,244.6,244.67,12170.0,241.4739,241.5035,241.4146,241.4837,12170.0
2023-11-07 12:45:00,244.64,244.81,244.58,244.62,12206.0,241.4541,241.6219,241.3949,241.4344,12206.0
2023-11-07 12:50:00,244.62,244.62,244.46,244.5,12921.0,241.4344,241.4344,241.2765,241.316,12921.0
2023-11-07 12:55:00,244.5,244.61,244.48,244.6,19395.0,241.316,241.4245,241.2962,241.4146,19395.0
2023-11-07 13:00:00,244.62,244.76,244.56,244.69,15543.0,241.4344,241.5726,241.3752,241.5035,15543.0
2023-11-07 13:05:00,244.67,244.78,244.57,244.65,25651.0,241.4837,241.5923,241.385,241.464,25651.0
2023-11-07 13:10:00,244.64,244.71,244.55,244.63,19383.0,241.4541,241.5232,241.3653,241.4443,19383.0
2023-11-07 13:15:00,244.64,244.86,244.64,244.85,14923.0,241.4541,241.6713,241.4541,241.6614,14923.0
2023-11-07 13:20:00,244.86,244.87,244.67,244.73,14164.0,241.6713,241.6811,241.4837,241.543,14164.0
2023-11-07 13:25:00,244.71,244.76,244.64,244.76,15549.0,241.5232,241.5726,241.4541,241.5726,15549.0
2023-11-07 13:30:00,244.76,244.87,244.7,244.73,14921.0,241.5726,241.6811,241.5133,241.543,14921.0
2023-11-07 13:35:00,244.75,244.82,244.66,244.72,29895.0,241.5627,241.6318,241.4739,241.5331,29895.0
2023-11-07 13:40:00,244.72,244.82,244.65,244.74,17712.0,241.5331,241.6318,241.464,241.5528,17712.0
2023-11-07 13:45:00,244.74,244.81,244.7,244.73,16989.0,241.5528,241.6219,241.5133,241.543,16989.0
2023-11-07 13:50:00,244.73,244.84,244.67,244.69,14078.0,241.543,241.6515,241.4837,241.5035,14078.0
2023-11-07 13:55:00,244.68,244.71,244.55,244.64,17051.0,241.4936,241.5232,241.3653,241.4541,17051.0
2023-11-07 14:00:00,244.66,244.76,244.61,244.69,20746.0,241.4739,241.5726,241.4245,241.5035,20746.0
2023-11-07 14:05:00,244.71,244.71,244.46,244.5,19229.0,241.5232,241.5232,241.2765,241.316,19229.0
2023-11-07 14:10:00,244.51,244.53,244.4,244.41,19751.0,241.3258,241.3456,241.2173,241.2271,19751.0
2023-11-07 14:15:00,244.42,244.56,244.4,244.44,25675.0,241.237,241.3752,241.2173,241.2567,25675.0
2023-11-07 14:20:00,244.46,244.63,244.4,244.61,13991.0,241.2765,241.4443,241.2173,241.4245,13991.0
2023-11-07 14:25:00,244.6,244.6,244.4,244.43,25949.0,241.4146,241.4146,241.2173,241.2469,25949.0
2023-11-07 14:30:00,244.43,244.59,244.4,244.57,16429.0,241.2469,241.4048,241.2173,241.385,16429.0
2023-11-07 14:35:00,244.56,244.6,244.5,244.51,16468.0,241.3752,241.4146,241.316,241.3258,16468.0
2023-11-07 14:40:00,244.51,244.52,244.36,244.42,16440.0,241.3258,241.3357,241.1778,241.237,16440.0
2023-11-07 14:45:00,244.42,244.52,244.35,244.39,18243.0,241.237,241.3357,241.1679,241.2074,18243.0
2023-11-07 14:50:00,244.39,244.46,244.36,244.37,19450.0,241.2074,241.2765,241.1778,241.1876,19450.0
2023-11-07 14:55:00,244.37,244.41,244.2,244.21,18215.0,241.1876,241.2271,241.0199,241.0297,18215.0
2023-11-07 15:00:00,244.22,244.41,244.22,244.34,20176.0,241.0396,241.2271,241.0396,241.158,20176.0
2023-11-07 15:05:00,244.36,244.37,244.23,244.23,24745.0,241.1778,241.1876,241.0495,241.0495,24745.0
2023-11-07 15:10:00,244.23,244.27,244.13,244.27,37722.0,241.0495,241.0889,240.9508,241.0889,37722.0
2023-11-07 15:15:00,244.26,244.43,244.21,244.39,22085.0,241.0791,241.2469,241.0297,241.2074,22085.0
2023-11-07 15:20:00,244.38,244.38,244.1,244.19,50336.0,241.1975,241.1975,240.9212,241.01,50336.0
2023-11-07 15:25:00,244.19,244.21,243.96,244.05,30140.0,241.01,241.0297,240.783,240.8718,30140.0
2023-11-07 15:30:00,244.06,244.45,244.05,244.43,34677.0,240.8817,241.2666,240.8718,241.2469,34677.0
2023-11-07 15:35:00,244.43,244.64,244.37,244.62,35012.0,241.2469,241.4541,241.1876,241.4344,35012.0
2023-11-07 15:40:00,244.61,244.62,244.5,244.58,34340.0,241.4245,241.4344,241.316,241.3949,34340.0
2023-11-07 15:45:00,244.58,244.6,244.44,244.48,58699.0,241.3949,241.4146,241.2567,241.2962,58699.0
2023-11-07 15:50:00,244.5,244.51,244.3,244.39,65708.0,241.316,241.3258,241.1186,241.2074,65708.0
2023-11-07 15:55:00,244.38,244.83,244.16,244.77,235634.0,241.1975,241.6417,240.9804,241.5824,235634.0
2023-11-08 09:30:00,243.49,244.37,243.48,244.14,237432.0,240.8314,241.7018,240.8216,241.4744,237432.0
2023-11-08 09:35:00,244.14,244.39,243.75,244.18,119790.0,241.4744,241.7216,241.0886,241.5139,119790.0
2023-11-08 09:40:00,244.17,244.75,244.11,244.58,56836.0,241.504,242.0777,241.4447,241.9095,56836.0
2023-11-08 09:45:00,244.68,244.73,244.18,244.34,94476.0,242.0085,242.0579,241.5139,241.6722,94476.0
2023-11-08 09:50:00,244.35,244.58,243.99,244.1,56904.0,241.6821,241.9095,241.326,241.4348,56904.0
2023-11-08 09:55:00,244.09,244.26,243.91,244.24,66215.0,241.4249,241.593,241.2469,241.5733,66215.0
2023-11-08 10:00:00,244.26,244.29,243.98,244.03,51945.0,241.593,241.6227,241.3161,241.3656,51945.0
2023-11-08 10:05:00,244.03,244.29,243.68,244.27,76654.0,241.3656,241.6227,241.0194,241.6029,76654.0
2023-11-08 10:10:00,244.28,244.56,243.95,243.98,45598.0,241.6128,241.8898,241.2864,241.3161,45598.0
2023-11-08 10:15:00,243.98,244.38,243.84,244.38,37061.0,241.3161,241.7117,241.1776,241.7117,37061.0
2023-11-08 10:20:00,244.37,244.37,244.01,244.13,39769.0,241.7018,241.7018,241.3458,241.4645,39769.0
2023-11-08 10:25:00,244.13,244.18,243.94,244.16,59260.0,241.4645,241.5139,241.2765,241.4941,59260.0
2023-11-08 10:30:00,244.17,244.25,243.96,244.04,47541.0,241.504,241.5831,241.2963,241.3754,47541.0
2023-11-08 10:35:00,244.02,244.14,243.95,244.02,54324.0,241.3557,241.4744,241.2864,241.3557,54324.0
2023-11-08 10:40:00,244.05,244.42,244.04,244.4,32790.0,241.3853,241.7513,241.3754,241.7315,32790.0
2023-11-08 10:45:00,244.41,244.56,244.27,244.55,33696.0,241.7414,241.8898,241.6029,241.8799,33696.0
2023-11-08 10:50:00,244.53,244.57,244.26,244.26,38601.0,241.8601,241.8997,241.593,241.593,38601.0
2023-11-08 10:55:00,244.27,244.38,244.04,244.06,45555.0,241.6029,241.7117,241.3754,241.3952,45555.0
2023-11-08 11:00:00,244.08,244.19,244.02,244.03,33291.0,241.415,241.5238,241.3557,241.3656,33291.0
2023-11-08 11:05:00,244.03,244.13,243.96,244.06,16473.0,241.3656,241.4645,241.2963,241.3952,16473.0
2023-11-08 11:10:00,244.08,244.26,244.07,244.18,18269.0,241.415,241.593,241.4051,241.5139,18269.0
2023-11-08 11:15:00,244.18,244.41,244.11,244.34,21057.0,241.5139,241.7414,241.4447,241.6722,21057.0
2023-11-08 11:20:00,244.33,244.33,243.93,243.99,13490.0,241.6623,241.6623,241.2666,241.326,13490.0
2023-11-08 11:25:00,243.97,244.15,243.92,244.11,14176.0,241.3062,241.4842,241.2568,241.4447,14176.0
2023-11-08 11:30:00,244.08,244.25,243.83,243.97,29411.0,241.415,241.5831,241.1677,241.3062,29411.0
2023-11-08 11:35:00,244.03,244.03,243.9,243.95,15758.0,241.3656,241.3656,241.237,241.2864,15758.0
2023-11-08 11:40:00,243.95,244.0,243.83,243.98,15758.0,241.2864,241.3359,241.1677,241.3161,15758.0
2023-11-08 11:45:00,244.0,244.13,243.84,243.84,10998.0,241.3359,241.4645,241.1776,241.1776,10998.0
2023-11-08 11:50:00,243.82,243.82,243.67,243.71,15345.0,241.1578,241.1578,241.0095,241.049,15345.0
2023-11-08 11:55:00,243.69,243.69,243.23,243.27,29287.0,241.0293,241.0293,240.5743,240.6139,29287.0
2023-11-08 12:00:00,243.28,243.33,243.08,243.19,24621.0,240.6237,240.6732,240.4259,240.5347,24621.0
2023-11-08 12:05:00,243.18,243.27,242.8,242.94,25587.0,240.5248,240.6139,240.149,240.2875,25587.0
2023-11-08 12:10:00,242.96,243.25,242.93,243.15,19275.0,240.3072,240.5941,240.2776,240.4952,19275.0
2023-11-08 12:15:00,243.12,243.24,243.09,243.22,12322.0,240.4655,240.5842,240.4358,240.5644,12322.0
2023-11-08 12:20:00,243.22,243.27,243.11,243.11,20019.0,240.5644,240.6139,240.4556,240.4556,20019.0
2023-11-08 12:25:00,243.04,243.17,242.92,243.06,15809.0,240.3864,240.5149,240.2677,240.4061,15809.0
2023-11-08 12:30:00,243.05,243.2,243.01,243.2,15548.0,240.3963,240.5446,240.3567,240.5446,15548.0
2023-11-08 12:35:00,243.21,243.36,243.16,243.32,18654.0,240.5545,240.7029,240.5051,240.6633,18654.0
2023-11-08 12:40:00,243.3,243.49,243.27,243.47,12779.0,240.6435,240.8314,240.6139,240.8117,12779.0
2023-11-08 12:45:00,243.48,243.62,243.45,243.62,20925.0,240.8216,240.96,240.7919,240.96,20925.0
2023-11-08 12:50:00,243.59,243.59,243.46,243.48,13887.0,240.9304,240.9304,240.8018,240.8216,13887.0
2023-11-08 12:55:00,243.47,243.63,243.42,243.6,13889.0,240.8117,240.9699,240.7622,240.9402,13889.0
2023-11-08 13:00:00,243.57,243.85,243.55,243.8,19408.0,240.9106,241.1875,240.8908,241.1381,19408.0
2023-11-08 13:05:00,243.78,243.99,243.74,243.79,15577.0,241.1183,241.326,241.0787,241.1282,15577.0
2023-11-08 13:10:00,243.76,243.76,243.62,243.64,18525.0,241.0985,241.0985,240.96,240.9798,18525.0
2023-11-08 13:15:00,243.63,243.66,243.43,243.48,18992.0,240.9699,240.9996,240.7721,240.8216,18992.0
2023-11-08 13:20:00,243.48,243.76,243.43,243.76,22978.0,240.8216,241.0985,240.7721,241.0985,22978.0
2023-11-08 13:25:00,243.79,243.81,243.72,243.79,12777.0,241.1282,241.148,241.0589,241.1282,12777.0
2023-11-08 13:30:00,243.81,243.98,243.79,243.96,13043.0,241.148,241.3161,241.1282,241.2963,13043.0
2023-11-08 13:35:00,243.94,244.17,243.93,244.05,20440.0,241.2765,241.504,241.2666,241.3853,20440.0
2023-11-08 13:40:00,244.04,244.05,243.91,243.99,17471.0,241.3754,241.3853,241.2469,241.326,17471.0
2023-11-08 13:45:00,243.98,243.98,243.79,243.81,13544.0,241.3161,241.3161,241.1282,241.148,13544.0
2023-11-08 13:50:00,243.82,243.86,243.68,243.71,18092.0,241.1578,241.1974,241.0194,241.049,18092.0
2023-11-08 13:55:00,243.73,243.81,243.55,243.59,17526.0,241.0688,241.148,240.8908,240.9304,17526.0
2023-11-08 14:00:00,243.58,243.62,243.37,243.48,27245.0,240.9205,240.96,240.7128,240.8216,27245.0
2023-11-08 14:05:00,243.49,243.52,243.39,243.4,22155.0,240.8314,240.8611,240.7325,240.7424,22155.0
2023-11-08 14:10:00,243.41,243.45,243.16,243.24,35243.0,240.7523,240.7919,240.5051,240.5842,35243.0
2023-11-08 14:15:00,243.24,243.34,243.21,243.27,18199.0,240.5842,240.6831,240.5545,240.6139,18199.0
2023-11-08 14:20:00,243.26,243.36,243.26,243.31,19558.0,240.604,240.7029,240.604,240.6534,19558.0
2023-11-08 14:25:00,243.33,243.43,243.28,243.43,31826.0,240.6732,240.7721,240.6237,240.7721,31826.0
2023-11-08 14:30:00,243.45,243.68,243.33,243.39,16755.0,240.7919,241.0194,240.6732,240.7325,16755.0
2023-11-08 14:35:00,243.45,243.46,243.31,243.38,12302.0,240.7919,240.8018,240.6534,240.7226,12302.0
2023-11-08 14:40:00,243.38,243.4,243.17,243.21,20148.0,240.7226,240.7424,240.5149,240.5545,20148.0
2023-11-08 14:45:00,243.2,243.26,243.12,243.23,20374.0,240.5446,240.604,240.4655,240.5743,20374.0
2023-11-08 14:50:00,243.22,243.22,243.1,243.2,16046.0,240.5644,240.5644,240.4457,240.5446,16046.0
2023-11-08 14:55:00,243.19,243.23,242.98,243.03,21405.0,240.5347,240.5743,240.327,240.3765,21405.0
2023-11-08 15:00:00,243.04,243.19,242.98,243.17,20265.0,240.3864,240.5347,240.327,240.5149,20265.0
2023-11-08 15:05:00,243.18,243.25,243.1,243.15,23412.0,240.5248,240.5941,240.4457,240.4952,23412.0
2023-11-08 15:10:00,243.17,243.27,243.1,243.24,20944.0,240.5149,240.6139,240.4457,240.5842,20944.0
2023-11-08 15:15:00,243.24,243.44,243.24,243.4,28235.0,240.5842,240.782,240.5842,240.7424,28235.0
2023-11-08 15:20:00,243.38,243.46,243.29,243.29,27137.0,240.7226,240.8018,240.6336,240.6336,27137.0
2023-11-08 15:25:00,243.3,243.38,243.21,243.34,32407.0,240.6435,240.7226,240.5545,240.6831,32407.0
2023-11-08 15:30:00,243.34,243.35,243.16,243.19,33042.0,240.6831,240.693,240.5051,240.5347,33042.0
2023-11-08 15:35:00,243.18,243.2,243.02,243.12,39675.0,240.5248,240.5446,240.3666,240.4655,39675.0
2023-11-08 15:40:00,243.13,243.64,243.11,243.57,39084.0,240.4754,240.9798,240.4556,240.9106,39084.0
2023-11-08 15:45:00,243.54,243.84,243.5,243.55,68366.0,240.8809,241.1776,240.8413,240.8908,68366.0
2023-11-08 15:50:00,243.56,243.78,243.51,243.66,60407.0,240.9007,241.1183,240.8512,240.9996,60407.0
2023-11-08 15:55:00,243.66,243.97,243.48,243.91,232316.0,240.9996,241.3062,240.8216,241.2469,232316.0
2023-11-09 09:30:00,244.33,244.48,243.64,243.96,133996.0,241.6623,241.8106,240.9798,241.2963,133996.0
2023-11-09 09:35:00,243.94,243.98,243.43,243.67,42211.0,241.2765,241.3161,240.7721,241.0095,42211.0
2023-11-09 09:40:00,243.63,243.96,243.52,243.61,23605.0,240.9699,241.2963,240.8611,240.9501,23605.0
2023-11-09 09:45:00,243.57,243.64,243.17,243.55,52456.0,240.9106,240.9798,240.5149,240.8908,52456.0
2023-11-09 09:50:00,243.5,243.64,243.27,243.58,30818.0,240.8413,240.9798,240.6139,240.9205,30818.0
2023-11-09 09:55:00,243.54,243.72,243.45,243.72,46235.0,240.8809,241.0589,240.7919,241.0589,46235.0
2023-11-09 10:00:00,243.71,243.89,243.29,243.29,20137.0,241.049,241.2271,240.6336,240.6336,20137.0
2023-11-09 10:05:00,243.29,243.31,242.97,243.06,34162.0,240.6336,240.6534,240.3171,240.4061,34162.0
2023-11-09 10:10:00,243.01,243.14,242.69,243.0,30635.0,240.3567,240.4853,240.0402,240.3468,30635.0
2023-11-09 10:15:00,243.0,243.0,242.41,242.46,32824.0,240.3468,240.3468,239.7632,239.8127,32824.0
2023-11-09 10:20:00,242.45,242.78,242.42,242.69,22480.0,239.8028,240.1292,239.7731,240.0402,22480.0
2023-11-09 10:25:00,242.66,242.84,242.61,242.72,8719.0,240.0105,240.1885,239.9611,240.0699,8719.0
2023-11-09 10:30:00,242.72,242.76,242.27,242.28,26493.0,240.0699,240.1094,239.6248,239.6347,26493.0
2023-11-09 10:35:00,242.3,242.57,242.24,242.4,17118.0,239.6544,239.9215,239.5951,239.7533,17118.0
2023-11-09 10:40:00,242.39,242.5,242.25,242.4,21554.0,239.7435,239.8523,239.605,239.7533,21554.0
2023-11-09 10:45:00,242.4,242.6,242.37,242.44,22537.0,239.7533,239.9512,239.7237,239.7929,22537.0
2023-11-09 10:50:00,242.46,242.64,242.4,242.51,27350.0,239.8127,239.9907,239.7533,239.8621,27350.0
2023-11-09 10:55:00,242.46,242.82,242.45,242.66,22166.0,239.8127,240.1688,239.8028,240.0105,22166.0
2023-11-09 11:00:00,242.68,242.93,242.68,242.87,15368.0,240.0303,240.2776,240.0303,240.2182,15368.0
2023-11-09 11:05:00,242.87,243.26,242.87,243.17,20410.0,240.2182,240.604,240.2182,240.5149,20410.0
2023-11-09 11:10:00,243.21,243.42,243.19,243.34,15794.0,240.5545,240.7622,240.5347,240.6831,15794.0
2023-11-09 11:15:00,243.37,243.48,243.25,243.27,14281.0,240.7128,240.8216,240.5941,240.6139,14281.0
2023-11-09 11:20:00,243.26,243.26,242.86,242.99,26344.0,240.604,240.604,240.2083,240.3369,26344.0
2023-11-09 11:25:00,242.99,243.04,242.83,242.87,26159.0,240.3369,240.3864,240.1787,240.2182,26159.0
2023-11-09 11:30:00,242.89,243.06,242.8,242.95,17635.0,240.238,240.4061,240.149,240.2973,17635.0
2023-11-09 11:35:00,242.97,243.03,242.79,242.89,20180.0,240.3171,240.3765,240.1391,240.238,20180.0
2023-11-09 11:40:00,242.87,242.93,242.76,242.81,20511.0,240.2182,240.2776,240.1094,240.1589,20511.0
2023-11-09 11:45:00,242.79,242.9,242.77,242.84,19060.0,240.1391,240.2479,240.1193,240.1885,19060.0
2023-11-09 11:50:00,242.84,242.98,242.82,242.88,12241.0,240.1885,240.327,240.1688,240.2281,12241.0
2023-11-09 11:55:00,242.89,242.89,242.61,242.66,13762.0,240.238,240.238,239.9611,240.0105,13762.0
2023-11-09 12:00:00,242.67,242.67,242.51,242.56,14822.0,240.0204,240.0204,239.8621,239.9116,14822.0
2023-11-09 12:05:00,242.55,242.55,242.37,242.43,26574.0,239.9017,239.9017,239.7237,239.783,26574.0
2023-11-09 12:10:00,242.42,242.42,242.03,242.18,27278.0,239.7731,239.7731,239.3874,239.5358,27278.0
2023-11-09 12:15:00,242.2,242.36,242.18,242.34,25049.0,239.5555,239.7138,239.5358,239.694,25049.0
2023-11-09 12:20:00,242.31,242.41,242.26,242.39,14514.0,239.6643,239.7632,239.6149,239.7435,14514.0
2023-11-09 12:25:00,242.4,242.41,242.25,242.33,17107.0,239.7533,239.7632,239.605,239.6841,17107.0
2023-11-09 12:30:00,242.32,242.63,242.32,242.63,13269.0,239.6742,239.9808,239.6742,239.9808,13269.0
2023-11-09 12:35:00,242.61,242.63,242.5,242.56,12555.0,239.9611,239.9808,239.8523,239.9116,12555.0
2023-11-09 12:40:00,242.57,242.6,242.51,242.56,7586.0,239.9215,239.9512,239.8621,239.9116,7586.0
2023-11-09 12:45:00,242.56,242.75,242.53,242.68,11565.0,239.9116,240.0995,239.8819,240.0303,11565.0
2023-11-09 12:50:00,242.69,242.73,242.57,242.6,9883.0,240.0402,240.0797,239.9215,239.9512,9883.0
2023-11-09 12:55:00,242.59,242.61,242.51,242.55,12662.0,239.9413,239.9611,239.8621,239.9017,12662.0
2023-11-09 13:00:00,242.55,242.56,241.62,241.91,40276.0,239.9017,239.9116,238.9819,239.2687,40276.0
2023-11-09 13:05:00,241.98,242.01,241.43,241.61,20118.0,239.3379,239.3676,238.7939,238.972,20118.0
2023-11-09 13:10:00,241.61,242.16,241.6,242.16,19835.0,238.972,239.516,238.9621,239.516,19835.0
2023-11-09 13:15:00,242.14,242.14,241.8,241.84,16076.0,239.4962,239.4962,239.1599,239.1995,16076.0
2023-11-09 13:20:00,241.87,242.15,241.77,242.08,21943.0,239.2291,239.5061,239.1302,239.4368,21943.0
2023-11-09 13:25:00,242.09,242.12,241.98,241.99,29967.0,239.4467,239.4764,239.3379,239.3478,29967.0
2023-11-09 13:30:00,241.98,241.99,241.71,241.95,41868.0,239.3379,239.3478,239.0709,239.3083,41868.0
2023-11-09 13:35:00,241.95,242.27,241.82,242.17,19354.0,239.3083,239.6248,239.1797,239.5259,19354.0
2023-11-09 13:40:00,242.12,242.19,241.94,242.08,21560.0,239.4764,239.5456,239.2984,239.4368,21560.0
2023-11-09 13:45:00,242.12,242.14,241.73,241.78,41615.0,239.4764,239.4962,239.0907,239.1401,41615.0
2023-11-09 13:50:00,241.78,241.88,241.69,241.7,12323.0,239.1401,239.239,239.0511,239.061,12323.0
2023-11-09 13:55:00,241.75,241.92,241.7,241.83,14319.0,239.1104,239.2786,239.061,239.1896,14319.0
2023-11-09 14:00:00,241.82,241.82,241.36,241.61,21699.0,239.1797,239.1797,238.7247,238.972,21699.0
2023-11-09 14:05:00,241.6,241.71,241.51,241.67,14431.0,238.9621,239.0709,238.8731,239.0313,14431.0
2023-11-09 14:10:00,241.59,241.6,241.4,241.5,17962.0,238.9522,238.9621,238.7643,238.8632,17962.0
2023-11-09 14:15:00,241.48,241.49,240.98,240.98,55678.0,238.8434,238.8533,238.3489,238.3489,55678.0
2023-11-09 14:20:00,241.0,241.55,240.97,241.51,27126.0,238.3686,238.9126,238.339,238.8731,27126.0
2023-11-09 14:25:00,241.47,241.74,241.45,241.61,15646.0,238.8335,239.1006,238.8137,238.972,15646.0
2023-11-09 14:30:00,241.56,241.79,241.56,241.66,15882.0,238.9225,239.15,238.9225,239.0214,15882.0
2023-11-09 14:35:00,241.66,241.68,241.34,241.51,15772.0,239.0214,239.0412,238.7049,238.8731,15772.0
2023-11-09 14:40:00,241.55,241.55,241.01,241.04,23962.0,238.9126,238.9126,238.3785,238.4082,23962.0
2023-11-09 14:45:00,241.06,241.34,240.97,241.31,26746.0,238.428,238.7049,238.339,238.6753,26746.0
2023-11-09 14:50:00,241.29,241.32,241.03,241.08,26753.0,238.6555,238.6851,238.3983,238.4478,26753.0
2023-11-09 14:55:00,241.08,241.18,240.99,241.12,45608.0,238.4478,238.5467,238.3587,238.4873,45608.0
2023-11-09 15:00:00,241.11,241.33,241.0,241.25,49139.0,238.4774,238.695,238.3686,238.6159,49139.0
2023-11-09 15:05:00,241.23,241.66,241.17,241.65,22213.0,238.5961,239.0214,238.5368,239.0115,22213.0
2023-11-09 15:10:00,241.63,241.92,241.59,241.89,21740.0,238.9918,239.2786,238.9522,239.2489,21740.0
2023-11-09 15:15:00,241.89,242.11,241.82,242.11,26812.0,239.2489,239.4665,239.1797,239.4665,26812.0
2023-11-09 15:20:00,242.12,242.15,241.82,241.84,21421.0,239.4764,239.5061,239.1797,239.1995,21421.0
2023-11-09 15:25:00,241.82,241.94,241.62,241.62,29752.0,239.1797,239.2984,238.9819,238.9819,29752.0
2023-11-09 15:30:00,241.65,241.87,241.63,241.73,34012.0,239.0115,239.2291,238.9918,239.0907,34012.0
2023-11-09 15:35:00,241.72,241.73,241.44,241.54,36940.0,239.0808,239.0907,238.8038,238.9027,36940.0
2023-11-09 15:40:00,241.54,241.66,241.49,241.54,43948.0,238.9027,239.0214,238.8533,238.9027,43948.0
2023-11-09 15:45:00,241.54,241.56,241.31,241.36,55792.0,238.9027,238.9225,238.6753,238.7247,55792.0
2023-11-09 15:50:00,241.4,241.56,241.01,241.03,93703.0,238.7643,238.9225,238.3785,238.3983,93703.0
2023-11-09 15:55:00,241.03,241.62,241.0,241.62,267944.0,238.3983,238.9819,238.3686,238.9819,267944.0
2023-11-10 09:30:00,243.98,244.15,243.35,243.79,140772.0,241.3161,241.4842,240.693,241.1282,140772.0
2023-11-10 09:35:00,243.7,243.73,242.54,243.13,29093.0,241.0392,241.0688,239.8918,240.4754,29093.0
2023-11-10 09:40:00,243.07,243.07,242.32,242.4,33837.0,240.416,240.416,239.6742,239.7533,33837.0
2023-11-10 09:45:00,242.4,242.58,242.13,242.13,20609.0,239.7533,239.9314,239.4863,239.4863,20609.0
2023-11-10 09:50:00,242.19,242.43,242.19,242.42,20098.0,239.5456,239.783,239.5456,239.7731,20098.0
2023-11-10 09:55:00,242.45,242.47,242.2,242.3,23607.0,239.8028,239.8226,239.5555,239.6544,23607.0
2023-11-10 10:00:00,242.24,242.5,242.1,242.2,24085.0,239.5951,239.8523,239.4566,239.5555,24085.0
2023-11-10 10:05:00,242.35,242.65,242.31,242.39,30185.0,239.7039,240.0006,239.6643,239.7435,30185.0
2023-11-10 10:10:00,242.41,242.94,242.36,242.72,11841.0,239.7632,240.2875,239.7138,240.0699,11841.0
2023-11-10 10:15:00,242.77,242.94,242.51,242.94,13799.0,240.1193,240.2875,239.8621,240.2875,13799.0
2023-11-10 10:20:00,242.96,242.96,242.67,242.67,19954.0,240.3072,240.3072,240.0204,240.0204,19954.0
2023-11-10 10:25:00,242.63,242.64,242.25,242.51,17936.0,239.9808,239.9907,239.605,239.8621,17936.0
2023-11-10 10:30:00,242.5,242.55,242.06,242.17,18327.0,239.8523,239.9017,239.4171,239.5259,18327.0
2023-11-10 10:35:00,242.18,242.24,242.1,242.1,13315.0,239.5358,239.5951,239.4566,239.4566,13315.0
2023-11-10 10:40:00,242.08,242.21,241.97,242.19,14536.0,239.4368,239.5654,239.328,239.5456,14536.0
2023-11-10 10:45:00,242.16,242.65,242.11,242.47,10206.0,239.516,240.0006,239.4665,239.8226,10206.0
2023-11-10 10:50:00,242.5,242.64,242.38,242.5,10127.0,239.8523,239.9907,239.7336,239.8523,10127.0
2023-11-10 10:55:00,242.47,242.76,242.45,242.73,8968.0,239.8226,240.1094,239.8028,240.0797,8968.0
2023-11-10 11:00:00,242.8,243.29,242.79,243.2,21717.0,240.149,240.6336,240.1391,240.5446,21717.0
2023-11-10 11:05:00,243.31,243.52,243.27,243.39,20161.0,240.6534,240.8611,240.6139,240.7325,20161.0
2023-11-10 11:10:00,243.37,243.56,243.28,243.53,23546.0,240.7128,240.9007,240.6237,240.871,23546.0
2023-11-10 11:15:00,243.5,243.5,243.22,243.37,19100.0,240.8413,240.8413,240.5644,240.7128,19100.0
2023-11-10 11:20:00,243.39,243.47,243.31,243.33,21217.0,240.7325,240.8117,240.6534,240.6732,21217.0
2023-11-10 11:25:00,243.3,243.37,243.14,243.17,20396.0,240.6435,240.7128,240.4853,240.5149,20396.0
2023-11-10 11:30:00,243.19,243.25,242.96,243.07,16766.0,240.5347,240.5941,240.3072,240.416,16766.0
2023-11-10 11:35:00,243.08,243.24,243.03,243.19,10021.0,240.4259,240.5842,240.3765,240.5347,10021.0
2023-11-10 11:40:00,243.2,243.24,243.0,243.24,17887.0,240.5446,240.5842,240.3468,240.5842,17887.0
2023-11-10 11:45:00,243.24,243.3,243.01,243.01,7932.0,240.5842,240.6435,240.3567,240.3567,7932.0
2023-11-10 11:50:00,243.06,243.37,243.06,243.33,11078.0,240.4061,240.7128,240.4061,240.6732,11078.0
2023-11-10 11:55:00,243.32,243.35,243.18,243.31,11070.0,240.6633,240.693,240.5248,240.6534,11070.0
2023-11-10 12:00:00,243.27,243.56,243.27,243.36,27710.0,240.6139,240.9007,240.6139,240.7029,27710.0
2023-11-10 12:05:00,243.4,243.57,243.4,243.48,12892.0,240.7424,240.9106,240.7424,240.8216,12892.0
2023-11-10 12:10:00,243.47,243.48,243.27,243.35,7387.0,240.8117,240.8216,240.6139,240.693,7387.0
2023-11-10 12:15:00,243.36,243.45,243.31,243.36,12198.0,240.7029,240.7919,240.6534,240.7029,12198.0
2023-11-10 12:20:00,243.4,243.44,243.28,243.33,10297.0,240.7424,240.782,240.6237,240.6732,10297.0
2023-11-10 12:25:00,243.31,243.41,243.3,243.37,14728.0,240.6534,240.7523,240.6435,240.7128,14728.0
2023-11-10 12:30:00,243.38,243.71,243.37,243.62,30353.0,240.7226,241.049,240.7128,240.96,30353.0
2023-11-10 12:35:00,243.68,243.91,243.65,243.9,18965.0,241.0194,241.2469,240.9897,241.237,18965.0
2023-11-10 12:40:00,243.88,243.89,243.65,243.83,16649.0,241.2172,241.2271,240.9897,241.1677,16649.0
2023-11-10 12:45:00,243.82,243.84,243.55,243.76,30038.0,241.1578,241.1776,240.8908,241.0985,30038.0
2023-11-10 12:50:00,243.74,244.23,243.71,244.23,27647.0,241.0787,241.5634,241.049,241.5634,27647.0
2023-11-10 12:55:00,244.22,244.23,244.05,244.12,25961.0,241.5535,241.5634,241.3853,241.4546,25961.0
2023-11-10 13:00:00,244.08,244.08,243.94,244.04,6865.0,241.415,241.415,241.2765,241.3754,6865.0
2023-11-10 13:05:00,244.0,244.01,243.85,243.87,10419.0,241.3359,241.3458,241.1875,241.2073,10419.0
2023-11-10 13:10:00,243.86,243.87,243.75,243.77,6218.0,241.1974,241.2073,241.0886,241.1084,6218.0
2023-11-10 13:15:00,243.74,243.97,243.71,243.96,24367.0,241.0787,241.3062,241.049,241.2963,24367.0
2023-11-10 13:20:00,243.99,244.17,243.99,244.16,13633.0,241.326,241.504,241.326,241.4941,13633.0
2023-11-10 13:25:00,244.15,244.32,244.14,244.29,15409.0,241.4842,241.6524,241.4744,241.6227,15409.0
2023-11-10 13:30:00,244.28,244.48,244.28,244.4,10131.0,241.6128,241.8106,241.6128,241.7315,10131.0
2023-11-10 13:35:00,244.43,244.57,244.39,244.53,29266.0,241.7612,241.8997,241.7216,241.8601,29266.0
2023-11-10 13:40:00,244.52,244.72,244.51,244.69,18719.0,241.8502,242.048,241.8403,242.0183,18719.0
2023-11-10 13:45:00,244.69,244.77,244.6,244.66,9268.0,242.0183,242.0975,241.9293,241.9887,9268.0
2023-11-10 13:50:00,244.66,244.67,244.56,244.6,13049.0,241.9887,241.9986,241.8898,241.9293,13049.0
2023-11-10 13:55:00,244.6,244.78,244.55,244.71,16128.0,241.9293,242.1074,241.8799,242.0381,16128.0
2023-11-10 14:00:00,244.71,244.87,244.68,244.84,24304.0,242.0381,242.1964,242.0085,242.1667,24304.0
2023-11-10 14:05:00,244.84,244.85,244.56,244.68,13016.0,242.1667,242.1766,241.8898,242.0085,13016.0
2023-11-10 14:10:00,244.7,244.74,244.58,244.6,18130.0,242.0282,242.0678,241.9095,241.9293,18130.0
2023-11-10 14:15:00,244.61,244.71,244.54,244.6,21508.0,241.9392,242.0381,241.87,241.9293,21508.0
2023-11-10 14:20:00,244.6,244.69,244.58,244.69,10063.0,241.9293,242.0183,241.9095,242.0183,10063.0
2023-11-10 14:25:00,244.69,244.81,244.67,244.8,12658.0,242.0183,242.137,241.9986,242.1271,12658.0
2023-11-10 14:30:00,244.77,244.77,244.63,244.67,10312.0,242.0975,242.0975,241.959,241.9986,10312.0
2023-11-10 14:35:00,244.68,244.69,244.52,244.62,14487.0,242.0085,242.0183,241.8502,241.9491,14487.0
2023-11-10 14:40:00,244.64,244.64,244.55,244.55,9483.0,241.9689,241.9689,241.8799,241.8799,9483.0
2023-11-10 14:45:00,244.54,244.59,244.52,244.57,7274.0,241.87,241.9194,241.8502,241.8997,7274.0
2023-11-10 14:50:00,244.56,244.65,244.47,244.58,8631.0,241.8898,241.9788,241.8007,241.9095,8631.0
2023-11-10 14:55:00,244.57,244.6,244.48,244.5,12625.0,241.8997,241.9293,241.8106,241.8304,12625.0
2023-11-10 15:00:00,244.52,244.65,244.48,244.59,17719.0,241.8502,241.9788,241.8106,241.9194,17719.0
2023-11-10 15:05:00,244.61,244.76,244.55,244.73,31990.0,241.9392,242.0876,241.8799,242.0579,31990.0
2023-11-10 15:10:00,244.74,244.76,244.5,244.53,58686.0,242.0678,242.0876,241.8304,241.8601,58686.0
2023-11-10 15:15:00,244.53,244.63,244.38,244.63,29144.0,241.8601,241.959,241.7117,241.959,29144.0
2023-11-10 15:20:00,244.67,244.72,244.46,244.53,17348.0,241.9986,242.048,241.7909,241.8601,17348.0
2023-11-10 15:25:00,244.5,244.72,244.5,244.72,26333.0,241.8304,242.048,241.8304,242.048,26333.0
2023-11-10 15:30:00,244.7,244.76,244.63,244.66,39175.0,242.0282,242.0876,241.959,241.9887,39175.0
2023-11-10 15:35:00,244.65,244.84,244.61,244.69,35172.0,241.9788,242.1667,241.9392,242.0183,35172.0
2023-11-10 15:40:00,244.68,244.94,244.61,244.94,33435.0,242.0085,242.2656,241.9392,242.2656,33435.0
2023-11-10 15:45:00,244.94,245.08,244.8,245.01,74360.0,242.2656,242.4041,242.1271,242.3349,74360.0
2023-11-10 15:50:00,245.02,245.16,244.89,244.94,67916.0,242.3447,242.4832,242.2162,242.2656,67916.0
2023-11-10 15:55:00,244.97,245.27,244.8,245.25,180084.0,242.2953,242.592,242.1271,242.5722,180084.0
2023-11-13 09:30:00,245.0,245.68,244.11,244.74,111279.0,242.325,242.9975,241.4447,242.0678,111279.0
2023-11-13 09:35:00,244.69,245.48,244.58,245.01,44716.0,242.0183,242.7997,241.9095,242.3349,44716.0
2023-11-13 09:40:00,245.0,245.03,244.53,244.54,34184.0,242.325,242.3546,241.8601,241.87,34184.0
2023-11-13 09:45:00,244.5,244.82,244.33,244.67,33509.0,241.8304,242.1469,241.6623,241.9986,33509.0
2023-11-13 09:50:00,244.69,245.06,244.61,245.04,35455.0,242.0183,242.3843,241.9392,242.3645,35455.0
2023-11-13 09:55:00,245.07,245.46,244.84,245.43,43025.0,242.3942,242.7799,242.1667,242.7503,43025.0
2023-11-13 10:00:00,245.43,245.44,245.03,245.26,32856.0,242.7503,242.7602,242.3546,242.5821,32856.0
2023-11-13 10:05:00,245.24,245.42,245.04,245.42,47909.0,242.5623,242.7404,242.3645,242.7404,47909.0
2023-11-13 10:10:00,245.35,245.41,244.92,245.25,24039.0,242.6711,242.7305,242.2458,242.5722,24039.0
2023-11-13 10:15:00,245.26,245.26,244.75,244.84,12986.0,242.5821,242.5821,242.0777,242.1667,12986.0
2023-11-13 10:20:00,244.81,244.94,244.68,244.7,15546.0,242.137,242.2656,242.0085,242.0282,15546.0
2023-11-13 10:25:00,244.74,244.91,244.67,244.89,14162.0,242.0678,242.2359,241.9986,242.2162,14162.0
2023-11-13 10:30:00,244.85,244.9,244.72,244.77,16639.0,242.1766,242.2261,242.048,242.0975,16639.0
2023-11-13 10:35:00,244.81,244.84,244.52,244.57,8787.0,242.137,242.1667,241.8502,241.8997,8787.0
2023-11-13 10:40:00,244.58,244.79,244.56,244.78,11000.0,241.9095,242.1173,241.8898,242.1074,11000.0
2023-11-13 10:45:00,244.81,245.04,244.8,244.93,21718.0,242.137,242.3645,242.1271,242.2557,21718.0
2023-11-13 10:50:00,244.93,245.11,244.88,244.93,15763.0,242.2557,242.4338,242.2063,242.2557,15763.0
2023-11-13 10:55:00,244.94,244.98,244.67,244.76,40576.0,242.2656,242.3052,241.9986,242.0876,40576.0
2023-11-13 11:00:00,244.75,244.76,244.26,244.28,47672.0,242.0777,242.0876,241.593,241.6128,47672.0
2023-11-13 11:05:00,244.28,244.44,244.14,244.44,63534.0,241.6128,241.7711,241.4744,241.7711,63534.0
2023-11-13 11:10:00,244.45,244.73,244.36,244.73,35184.0,241.781,242.0579,241.6919,242.0579,35184.0
2023-11-13 11:15:00,244.75,244.78,244.39,244.57,15165.0,242.0777,242.1074,241.7216,241.8997,15165.0
2023-11-13 11:20:00,244.56,244.88,244.45,244.87,11461.0,241.8898,242.2063,241.781,242.1964,11461.0
2023-11-13 11:25:00,244.85,244.95,244.7,244.94,11380.0,242.1766,242.2755,242.0282,242.2656,11380.0
2023-11-13 11:30:00,244.95,245.07,244.85,244.87,19663.0,242.2755,242.3942,242.1766,242.1964,19663.0
2023-11-13 11:35:00,244.86,244.89,244.79,244.84,8702.0,242.1865,242.2162,242.1173,242.1667,8702.0
2023-11-13 11:40:00,244.83,244.97,244.74,244.94,8048.0,242.1568,242.2953,242.0678,242.2656,8048.0
2023-11-13 11:45:00,244.96,245.33,244.96,245.11,18029.0,242.2854,242.6514,242.2854,242.4338,18029.0
2023-11-13 11:50:00,245.07,245.22,245.05,245.22,4628.0,242.3942,242.5426,242.3744,242.5426,4628.0
2023-11-13 11:55:00,245.22,245.31,245.1,245.17,11564.0,242.5426,242.6316,242.4239,242.4931,11564.0
2023-11-13 12:00:00,245.18,245.31,245.18,245.25,5714.0,242.503,242.6316,242.503,242.5722,5714.0
2023-11-13 12:05:00,245.26,245.38,245.24,245.36,13593.0,242.5821,242.7008,242.5623,242.681,13593.0
2023-11-13 12:10:00,245.34,245.36,244.95,245.05,17512.0,242.6612,242.681,242.2755,242.3744,17512.0
2023-11-13 12:15:00,245.02,245.02,244.91,244.96,6052.0,242.3447,242.3447,242.2359,242.2854,6052.0
2023-11-13 12:20:00,244.96,245.17,244.92,245.16,7674.0,242.2854,242.4931,242.2458,242.4832,7674.0
2023-11-13 12:25:00,245.13,245.16,245.03,245.05,6681.0,242.4535,242.4832,242.3546,242.3744,6681.0
2023-11-13 12:30:00,245.02,245.04,244.84,245.02,4451.0,242.3447,242.3645,242.1667,242.3447,4451.0
2023-11-13 12:35:00,244.98,245.13,244.97,245.08,7201.0,242.3052,242.4535,242.2953,242.4041,7201.0
2023-11-13 12:40:00,245.1,245.15,244.95,244.98,5011.0,242.4239,242.4733,242.2755,242.3052,5011.0
2023-11-13 12:45:00,244.92,244.92,244.71,244.87,9455.0,242.2458,242.2458,242.0381,242.1964,9455.0
2023-11-13 12:50:00,244.91,244.94,244.82,244.9,5502.0,242.2359,242.2656,242.1469,242.2261,5502.0
2023-11-13 12:55:00,244.87,244.92,244.74,244.88,6262.0,242.1964,242.2458,242.0678,242.2063,6262.0
2023-11-13 13:00:00,244.89,244.91,244.72,244.74,4786.0,242.2162,242.2359,242.048,242.0678,4786.0
2023-11-13 13:05:00,244.75,244.78,244.68,244.69,7975.0,242.0777,242.1074,242.0085,242.0183,7975.0
2023-11-13 13:10:00,244.7,244.85,244.69,244.84,4783.0,242.0282,242.1766,242.0183,242.1667,4783.0
2023-11-13 13:15:00,244.8,244.88,244.73,244.79,11418.0,242.1271,242.2063,242.0579,242.1173,11418.0
2023-11-13 13:20:00,244.79,244.8,244.55,244.63,12637.0,242.1173,242.1271,241.8799,241.959,12637.0
2023-11-13 13:25:00,244.66,244.67,244.48,244.5,5871.0,241.9887,241.9986,241.8106,241.8304,5871.0
2023-11-13 13:30:00,244.47,244.49,244.35,244.37,7184.0,241.8007,241.8205,241.6821,241.7018,7184.0
2023-11-13 13:35:00,244.34,244.52,244.33,244.51,6119.0,241.6722,241.8502,241.6623,241.8403,6119.0
2023-11-13 13:40:00,244.51,244.71,244.5,244.7,6561.0,241.8403,242.0381,241.8304,242.0282,6561.0
2023-11-13 13:45:00,244.75,244.8,244.73,244.74,8604.0,242.0777,242.1271,242.0579,242.0678,8604.0
2023-11-13 13:50:00,244.68,244.8,244.65,244.65,9448.0,242.0085,242.1271,241.9788,241.9788,9448.0
2023-11-13 13:55:00,244.66,244.67,244.59,244.59,7060.0,241.9887,241.9986,241.9194,241.9194,7060.0
2023-11-13 14:00:00,244.54,244.58,244.52,244.53,7948.0,241.87,241.9095,241.8502,241.8601,7948.0
2023-11-13 14:05:00,244.53,244.77,244.5,244.76,13089.0,241.8601,242.0975,241.8304,242.0876,13089.0
2023-11-13 14:10:00,244.76,244.79,244.68,244.75,5683.0,242.0876,242.1173,242.0085,242.0777,5683.0
2023-11-13 14:15:00,244.73,244.76,244.55,244.63,7050.0,242.0579,242.0876,241.8799,241.959,7050.0
2023-11-13 14:20:00,244.64,244.76,244.57,244.74,8005.0,241.9689,242.0876,241.8997,242.0678,8005.0
2023-11-13 14:25:00,244.74,244.88,244.71,244.88,7980.0,242.0678,242.2063,242.0381,242.2063,7980.0
2023-11-13 14:30:00,244.86,244.89,244.78,244.86,11241.0,242.1865,242.2162,242.1074,242.1865,11241.0
2023-11-13 14:35:00,244.84,245.06,244.81,245.03,13627.0,242.1667,242.3843,242.137,242.3546,13627.0
2023-11-13 14:40:00,245.02,245.02,244.93,244.93,8258.0,242.3447,242.3447,242.2557,242.2557,8258.0
2023-11-13 14:45:00,244.93,244.97,244.9,244.95,8964.0,242.2557,242.2953,242.2261,242.2755,8964.0
2023-11-13 14:50:00,244.92,244.93,244.69,244.72,10231.0,242.2458,242.2557,242.0183,242.048,10231.0
2023-11-13 14:55:00,244.7,244.86,244.7,244.8,7601.0,242.0282,242.1865,242.0282,242.1271,7601.0
2023-11-13 15:00:00,244.78,244.8,244.62,244.79,12812.0,242.1074,242.1271,241.9491,242.1173,12812.0
2023-11-13 15:05:00,244.78,244.88,244.66,244.88,8725.0,242.1074,242.2063,241.9887,242.2063,8725.0
2023-11-13 15:10:00,244.85,245.02,244.83,244.95,13659.0,242.1766,242.3447,242.1568,242.2755,13659.0
2023-11-13 15:15:00,244.93,244.99,244.73,244.81,25694.0,242.2557,242.3151,242.0579,242.137,25694.0
2023-11-13 15:20:00,244.86,245.0,244.83,245.0,11075.0,242.1865,242.325,242.1568,242.325,11075.0
2023-11-13 15:25:00,245.0,245.05,244.95,244.96,9149.0,242.325,242.3744,242.2755,242.2854,9149.0
2023-11-13 15:30:00,244.97,244.97,244.78,244.79,13967.0,242.2953,242.2953,242.1074,242.1173,13967.0
2023-11-13 15:35:00,244.79,244.79,244.52,244.59,47415.0,242.1173,242.1173,241.8502,241.9194,47415.0
2023-11-13 15:40:00,244.58,244.58,244.34,244.44,48503.0,241.9095,241.9095,241.6722,241.7711,48503.0
2023-11-13 15:45:00,244.43,244.5,244.34,244.5,23106.0,241.7612,241.8304,241.6722,241.8304,23106.0
2023-11-13 15:50:00,244.55,244.55,244.3,244.43,38721.0,241.8799,241.8799,241.6326,241.7612,38721.0
2023-11-13 15:55:00,244.44,244.73,244.37,244.67,131151.0,241.7711,242.0579,241.7018,241.9986,131151.0
2023-11-14 09:30:00,246.17,247.29,245.58,246.69,167104.0,243.4822,244.59,242.8986,243.9965,167104.0
2023-11-14 09:35:00,246.77,246.87,246.0,246.04,32253.0,244.0756,244.1745,243.314,243.3536,32253.0
2023-11-14 09:40:00,246.02,246.18,245.84,246.09,43546.0,243.3338,243.4921,243.1558,243.4031,43546.0
2023-11-14 09:45:00,246.17,246.75,246.09,246.44,32217.0,243.4822,244.0559,243.4031,243.7492,32217.0
2023-11-14 09:50:00,246.5,247.23,246.5,247.17,36037.0,243.8086,244.5306,243.8086,244.4713,36037.0
2023-11-14 09:55:00,247.16,247.16,246.59,246.66,43796.0,244.4614,244.4614,243.8976,243.9668,43796.0
2023-11-14 10:00:00,246.64,247.22,246.48,247.04,64374.0,243.9471,244.5207,243.7888,244.3427,64374.0
2023-11-14 10:05:00,247.08,247.22,246.75,247.03,36836.0,244.3823,244.5207,244.0559,244.3328,36836.0
2023-11-14 10:10:00,247.06,247.37,247.06,247.27,37179.0,244.3625,244.6691,244.3625,244.5702,37179.0
2023-11-14 10:15:00,247.25,247.48,247.03,247.33,37544.0,244.5504,244.7779,244.3328,244.6295,37544.0
2023-11-14 10:20:00,247.3,247.6,247.2,247.59,34062.0,244.5998,244.8966,244.5009,244.8867,34062.0
2023-11-14 10:25:00,247.57,247.79,247.52,247.75,40255.0,244.8669,245.0845,244.8174,245.0449,40255.0
2023-11-14 10:30:00,247.77,247.88,247.67,247.73,28025.0,245.0647,245.1735,244.9658,245.0252,28025.0
2023-11-14 10:35:00,247.73,247.76,247.3,247.3,39906.0,245.0252,245.0548,244.5998,244.5998,39906.0
2023-11-14 10:40:00,247.3,247.47,247.14,247.23,41038.0,244.5998,244.768,244.4416,244.5306,41038.0
2023-11-14 10:45:00,247.25,247.38,247.14,247.16,24066.0,244.5504,244.679,244.4416,244.4614,24066.0
2023-11-14 10:50:00,247.16,247.16,246.74,246.96,30967.0,244.4614,244.4614,244.046,244.2636,30967.0
2023-11-14 10:55:00,246.96,247.1,246.93,247.06,67713.0,244.2636,244.402,244.2339,244.3625,67713.0
2023-11-14 11:00:00,247.05,247.13,246.96,246.97,26950.0,244.3526,244.4317,244.2636,244.2735,26950.0
2023-11-14 11:05:00,246.92,247.05,246.81,246.81,29892.0,244.224,244.3526,244.1152,244.1152,29892.0
2023-11-14 11:10:00,246.78,247.29,246.78,247.27,15045.0,244.0855,244.59,244.0855,244.5702,15045.0
2023-11-14 11:15:00,247.27,247.37,247.06,247.07,19206.0,244.5702,244.6691,244.3625,244.3724,19206.0
2023-11-14 11:20:00,247.04,247.47,247.02,247.37,21541.0,244.3427,244.768,244.3229,244.6691,21541.0
2023-11-14 11:25:00,247.37,247.58,247.33,247.49,59087.0,244.6691,244.8768,244.6295,244.7878,59087.0
2023-11-14 11:30:00,247.52,247.6,247.4,247.41,41674.0,244.8174,244.8966,244.6988,244.7086,41674.0
2023-11-14 11:35:00,247.4,247.48,247.28,247.44,46821.0,244.6988,244.7779,244.5801,244.7383,46821.0
2023-11-14 11:40:00,247.44,247.56,247.13,247.22,39891.0,244.7383,244.857,244.4317,244.5207,39891.0
2023-11-14 11:45:00,247.22,247.24,246.81,246.89,21625.0,244.5207,244.5405,244.1152,244.1943,21625.0
2023-11-14 11:50:00,246.91,246.91,246.64,246.64,18468.0,244.2141,244.2141,243.9471,243.9471,18468.0
2023-11-14 11:55:00,246.61,246.61,246.27,246.29,25750.0,243.9174,243.9174,243.5811,243.6009,25750.0
2023-11-14 12:00:00,246.32,246.4,246.22,246.33,53652.0,243.6305,243.7097,243.5316,243.6404,53652.0
2023-11-14 12:05:00,246.29,246.43,246.13,246.22,27514.0,243.6009,243.7393,243.4426,243.5316,27514.0
2023-11-14 12:10:00,246.23,246.54,246.17,246.52,19988.0,243.5415,243.8481,243.4822,243.8284,19988.0
2023-11-14 12:15:00,246.51,246.51,246.14,246.16,23313.0,243.8185,243.8185,243.4525,243.4723,23313.0
2023-11-14 12:20:00,246.16,246.16,245.91,245.92,23123.0,243.4723,243.4723,243.225,243.2349,23123.0
2023-11-14 12:25:00,245.92,246.27,245.9,246.22,17456.0,243.2349,243.5811,243.2151,243.5316,17456.0
2023-11-14 12:30:00,246.23,246.24,246.05,246.06,32277.0,243.5415,243.5514,243.3635,243.3734,32277.0
2023-11-14 12:35:00,246.04,246.16,245.99,246.16,13092.0,243.3536,243.4723,243.3042,243.4723,13092.0
2023-11-14 12:40:00,246.16,246.37,246.07,246.22,18408.0,243.4723,243.68,243.3833,243.5316,18408.0
2023-11-14 12:45:00,246.25,246.42,246.25,246.41,8460.0,243.5613,243.7295,243.5613,243.7196,8460.0
2023-11-14 12:50:00,246.4,246.41,246.26,246.38,8111.0,243.7097,243.7196,243.5712,243.6899,8111.0
2023-11-14 12:55:00,246.4,246.53,246.38,246.51,11116.0,243.7097,243.8383,243.6899,243.8185,11116.0
2023-11-14 13:00:00,246.5,246.51,246.38,246.45,28024.0,243.8086,243.8185,243.6899,243.7591,28024.0
2023-11-14 13:05:00,246.45,246.5,246.36,246.39,13137.0,243.7591,243.8086,243.6701,243.6998,13137.0
2023-11-14 13:10:00,246.39,246.41,246.3,246.32,15066.0,243.6998,243.7196,243.6108,243.6305,15066.0
2023-11-14 13:15:00,246.31,246.39,246.29,246.36,7367.0,243.6207,243.6998,243.6009,243.6701,7367.0
2023-11-14 13:20:00,246.34,246.49,246.32,246.47,8861.0,243.6503,243.7987,243.6305,243.7789,8861.0
2023-11-14 13:25:00,246.52,246.53,246.37,246.5,6786.0,243.8284,243.8383,243.68,243.8086,6786.0
2023-11-14 13:30:00,246.52,246.74,246.5,246.62,9193.0,243.8284,244.046,243.8086,243.9273,9193.0
2023-11-14 13:35:00,246.63,246.67,246.46,246.67,15567.0,243.9372,243.9767,243.769,243.9767,15567.0
2023-11-14 13:40:00,246.69,246.69,246.41,246.48,7021.0,243.9965,243.9965,243.7196,243.7888,7021.0
2023-11-14 13:45:00,246.44,246.55,246.32,246.53,10205.0,243.7492,243.858,243.6305,243.8383,10205.0
2023-11-14 13:50:00,246.53,246.67,246.52,246.58,10331.0,243.8383,243.9767,243.8284,243.8877,10331.0
2023-11-14 13:55:00,246.55,246.61,246.27,246.28,19339.0,243.858,243.9174,243.5811,243.591,19339.0
2023-11-14 14:00:00,246.27,246.43,246.11,246.38,19744.0,243.5811,243.7393,243.4228,243.6899,19744.0
2023-11-14 14:05:00,246.38,246.42,246.26,246.42,12382.0,243.6899,243.7295,243.5712,243.7295,12382.0
2023-11-14 14:10:00,246.42,246.57,246.24,246.57,17586.0,243.7295,243.8778,243.5514,243.8778,17586.0
2023-11-14 14:15:00,246.56,246.57,246.42,246.54,9977.0,243.8679,243.8778,243.7295,243.8481,9977.0
2023-11-14 14:20:00,246.54,246.66,246.52,246.64,8285.0,243.8481,243.9668,243.8284,243.9471,8285.0
2023-11-14 14:25:00,246.65,246.99,246.64,246.99,13239.0,243.9569,244.2932,243.9471,244.2932,13239.0
2023-11-14 14:30:00,246.99,247.21,246.97,247.2,15397.0,244.2932,244.5108,244.2735,244.5009,15397.0
2023-11-14 14:35:00,247.21,247.22,247.13,247.19,8686.0,244.5108,244.5207,244.4317,244.491,8686.0
2023-11-14 14:40:00,247.22,247.37,247.22,247.33,15765.0,244.5207,244.6691,244.5207,244.6295,15765.0
2023-11-14 14:45:00,247.35,247.45,247.32,247.44,16209.0,244.6493,244.7482,244.6196,244.7383,16209.0
2023-11-14 14:50:00,247.46,247.61,247.45,247.59,30279.0,244.7581,244.9065,244.7482,244.8867,30279.0
2023-11-14 14:55:00,247.61,247.67,247.45,247.52,14244.0,244.9065,244.9658,244.7482,244.8174,14244.0
2023-11-14 15:00:00,247.52,247.59,247.48,247.53,18272.0,244.8174,244.8867,244.7779,244.8273,18272.0
2023-11-14 15:05:00,247.53,247.82,247.47,247.79,18736.0,244.8273,245.1142,244.768,245.0845,18736.0
2023-11-14 15:10:00,247.79,247.91,247.78,247.84,17618.0,245.0845,245.2032,245.0746,245.134,17618.0
2023-11-14 15:15:00,247.84,247.93,247.8,247.86,22983.0,245.134,245.223,245.0944,245.1537,22983.0
2023-11-14 15:20:00,247.84,247.88,247.66,247.77,27604.0,245.134,245.1735,244.9559,245.0647,27604.0
2023-11-14 15:25:00,247.76,247.76,247.54,247.6,36604.0,245.0548,245.0548,244.8372,244.8966,36604.0
2023-11-14 15:30:00,247.59,247.63,247.39,247.4,34580.0,244.8867,244.9262,244.6889,244.6988,34580.0
2023-11-14 15:35:00,247.4,247.46,247.04,247.06,47358.0,244.6988,244.7581,244.3427,244.3625,47358.0
2023-11-14 15:40:00,247.09,247.1,246.92,246.94,43262.0,244.3921,244.402,244.224,244.2438,43262.0
2023-11-14 15:45:00,246.93,246.93,246.54,246.55,55529.0,244.2339,244.2339,243.8481,243.858,55529.0
2023-11-14 15:50:00,246.55,246.63,246.19,246.54,137058.0,243.858,243.9372,243.502,243.8481,137058.0
2023-11-14 15:55:00,246.55,246.94,246.33,246.87,231026.0,243.858,244.2438,243.6404,244.1745,231026.0
2023-11-15 09:30:00,246.81,247.0,246.19,246.33,201131.0,244.1152,244.3031,243.502,243.6404,201131.0
2023-11-15 09:35:00,246.38,246.4,245.34,245.83,86921.0,243.6899,243.7097,242.6612,243.1459,86921.0
2023-11-15 09:40:00,245.8,246.47,245.46,246.44,89401.0,243.1162,243.7789,242.7799,243.7492,89401.0
2023-11-15 09:45:00,246.28,246.59,246.07,246.54,93925.0,243.591,243.8976,243.3833,243.8481,93925.0
2023-11-15 09:50:00,246.54,246.98,246.45,246.9,54670.0,243.8481,244.2833,243.7591,244.2042,54670.0
2023-11-15 09:55:00,246.9,247.25,246.63,246.79,90101.0,244.2042,244.5504,243.9372,244.0954,90101.0
2023-11-15 10:00:00,246.81,246.89,246.51,246.65,107656.0,244.1152,244.1943,243.8185,243.9569,107656.0
2023-11-15 10:05:00,246.65,247.34,246.36,247.34,91309.0,243.9569,244.6394,243.6701,244.6394,91309.0
2023-11-15 10:10:00,247.31,247.42,246.92,247.1,75020.0,244.6097,244.7185,244.224,244.402,75020.0
2023-11-15 10:15:00,247.11,247.5,247.09,247.47,60885.0,244.4119,244.7977,244.3921,244.768,60885.0
2023-11-15 10:20:00,247.48,247.51,247.3,247.46,59541.0,244.7779,244.8076,244.5998,244.7581,59541.0
2023-11-15 10:25:00,247.46,247.73,247.4,247.4,61349.0,244.7581,245.0252,244.6988,244.6988,61349.0
2023-11-15 10:30:00,247.38,247.85,247.34,247.84,68432.0,244.679,245.1438,244.6394,245.134,68432.0
2023-11-15 10:35:00,247.82,247.88,247.57,247.76,60359.0,245.1142,245.1735,244.8669,245.0548,60359.0
2023-11-15 10:40:00,247.78,247.88,247.43,247.55,63313.0,245.0746,245.1735,244.7284,244.8471,63313.0
2023-11-15 10:45:00,247.56,247.9,247.54,247.83,50400.0,244.857,245.1933,244.8372,245.1241,50400.0
2023-11-15 10:50:00,247.86,247.95,247.75,247.84,59177.0,245.1537,245.2428,245.0449,245.134,59177.0
2023-11-15 10:55:00,247.84,247.96,247.64,247.76,49643.0,245.134,245.2526,244.9361,245.0548,49643.0
2023-11-15 11:00:00,247.79,248.02,247.78,247.84,62643.0,245.0845,245.312,245.0746,245.134,62643.0
2023-11-15 11:05:00,247.84,247.92,247.65,247.88,40440.0,245.134,245.2131,244.946,245.1735,40440.0
2023-11-15 11:10:00,247.88,248.04,247.67,247.75,48114.0,245.1735,245.3318,244.9658,245.0449,48114.0
2023-11-15 11:15:00,247.77,248.04,247.74,248.02,44445.0,245.0647,245.3318,245.035,245.312,44445.0
2023-11-15 11:20:00,248.02,248.17,247.92,248.11,44705.0,245.312,245.4603,245.2131,245.401,44705.0
2023-11-15 11:25:00,248.09,248.13,247.81,247.94,35863.0,245.3812,245.4208,245.1043,245.2329,35863.0
2023-11-15 11:30:00,247.92,247.93,247.66,247.8,33576.0,245.2131,245.223,244.9559,245.0944,33576.0
2023-11-15 11:35:00,247.76,247.79,247.47,247.61,36583.0,245.0548,245.0845,244.768,244.9065,36583.0
2023-11-15 11:40:00,247.6,247.61,247.15,247.22,42303.0,244.8966,244.9065,244.4515,244.5207,42303.0
2023-11-15 11:45:00,247.23,247.36,247.17,247.3,39877.0,244.5306,244.6592,244.4713,244.5998,39877.0
2023-11-15 11:50:00,247.34,247.53,247.27,247.4,51384.0,244.6394,244.8273,244.5702,244.6988,51384.0
2023-11-15 11:55:00,247.35,247.43,247.2,247.28,34829.0,244.6493,244.7284,244.5009,244.5801,34829.0
2023-11-15 12:00:00,247.31,247.44,247.28,247.42,41360.0,244.6097,244.7383,244.5801,244.7185,41360.0
2023-11-15 12:05:00,247.41,247.87,247.39,247.78,41559.0,244.7086,245.1636,244.6889,245.0746,41559.0
2023-11-15 12:10:00,247.75,247.81,247.62,247.77,42635.0,245.0449,245.1043,244.9164,245.0647,42635.0
2023-11-15 12:15:00,247.78,247.88,247.64,247.88,32721.0,245.0746,245.1735,244.9361,245.1735,32721.0
2023-11-15 12:20:00,247.84,248.13,247.82,248.1,36272.0,245.134,245.4208,245.1142,245.3911,36272.0
2023-11-15 12:25:00,248.08,248.24,248.04,248.08,40520.0,245.3713,245.5296,245.3318,245.3713,40520.0
2023-11-15 12:30:00,248.08,248.2,247.98,248.13,32722.0,245.3713,245.49,245.2724,245.4208,32722.0
2023-11-15 12:35:00,248.16,248.19,248.05,248.08,28859.0,245.4505,245.4801,245.3417,245.3713,28859.0
2023-11-15 12:40:00,248.04,248.11,247.84,247.96,28124.0,245.3318,245.401,245.134,245.2526,28124.0
2023-11-15 12:45:00,247.95,248.11,247.87,248.0,30067.0,245.2428,245.401,245.1636,245.2922,30067.0
2023-11-15 12:50:00,248.0,248.02,247.77,247.94,27549.0,245.2922,245.312,245.0647,245.2329,27549.0
2023-11-15 12:55:00,247.94,248.02,247.88,248.0,28182.0,245.2329,245.312,245.1735,245.2922,28182.0
2023-11-15 13:00:00,247.99,247.99,247.61,247.78,28076.0,245.2823,245.2823,244.9065,245.0746,28076.0
2023-11-15 13:05:00,247.79,247.79,247.53,247.62,27923.0,245.0845,245.0845,244.8273,244.9164,27923.0
2023-11-15 13:10:00,247.65,247.75,247.49,247.55,23095.0,244.946,245.0449,244.7878,244.8471,23095.0
2023-11-15 13:15:00,247.56,247.86,247.47,247.86,37875.0,244.857,245.1537,244.768,245.1537,37875.0
2023-11-15 13:20:00,247.87,248.04,247.8,247.95,31689.0,245.1636,245.3318,245.0944,245.2428,31689.0
2023-11-15 13:25:00,247.95,248.05,247.88,247.92,28110.0,245.2428,245.3417,245.1735,245.2131,28110.0
2023-11-15 13:30:00,247.92,248.14,247.86,248.08,35803.0,245.2131,245.4307,245.1537,245.3713,35803.0
2023-11-15 13:35:00,248.08,248.08,247.88,247.91,34232.0,245.3713,245.3713,245.1735,245.2032,34232.0
2023-11-15 13:40:00,247.91,248.11,247.91,248.01,35015.0,245.2032,245.401,245.2032,245.3021,35015.0
2023-11-15 13:45:00,248.03,248.07,247.88,248.07,33049.0,245.3219,245.3614,245.1735,245.3614,33049.0
2023-11-15 13:50:00,248.08,248.2,247.95,247.97,31230.0,245.3713,245.49,245.2428,245.2625,31230.0
2023-11-15 13:55:00,247.97,248.02,247.9,247.99,33804.0,245.2625,245.312,245.1933,245.2823,33804.0
2023-11-15 14:00:00,248.0,248.01,247.78,247.82,36620.0,245.2922,245.3021,245.0746,245.1142,36620.0
2023-11-15 14:05:00,247.81,248.02,247.81,247.94,48445.0,245.1043,245.312,245.1043,245.2329,48445.0
2023-11-15 14:10:00,247.95,247.97,247.76,247.8,35500.0,245.2428,245.2625,245.0548,245.0944,35500.0
2023-11-15 14:15:00,247.78,247.78,247.42,247.48,33462.0,245.0746,245.0746,244.7185,244.7779,33462.0
2023-11-15 14:20:00,247.47,247.64,247.42,247.61,37356.0,244.768,244.9361,244.7185,244.9065,37356.0
2023-11-15 14:25:00,247.59,247.92,247.53,247.88,44554.0,244.8867,245.2131,244.8273,245.1735,44554.0
2023-11-15 14:30:00,247.93,248.12,247.87,248.1,38144.0,245.223,245.4109,245.1636,245.3911,38144.0
2023-11-15 14:35:00,248.1,248.19,248.06,248.15,43799.0,245.3911,245.4801,245.3516,245.4406,43799.0
2023-11-15 14:40:00,248.12,248.15,247.96,248.07,62203.0,245.4109,245.4406,245.2526,245.3614,62203.0
2023-11-15 14:45:00,248.07,248.1,247.96,248.06,43716.0,245.3614,245.3911,245.2526,245.3516,43716.0
2023-11-15 14:50:00,248.05,248.15,248.0,248.07,38197.0,245.3417,245.4406,245.2922,245.3614,38197.0
2023-11-15 14:55:00,248.08,248.2,247.94,248.16,38458.0,245.3713,245.49,245.2329,245.4505,38458.0
2023-11-15 15:00:00,248.15,248.15,247.87,247.87,40460.0,245.4406,245.4406,245.1636,245.1636,40460.0
2023-11-15 15:05:00,247.87,247.88,247.51,247.56,46982.0,245.1636,245.1735,244.8076,244.857,46982.0
2023-11-15 15:10:00,247.55,248.01,247.55,247.97,58046.0,244.8471,245.3021,244.8471,245.2625,58046.0
2023-11-15 15:15:00,247.96,248.03,247.8,247.85,46779.0,245.2526,245.3219,245.0944,245.1438,46779.0
2023-11-15 15:20:00,247.81,247.85,247.6,247.61,43575.0,245.1043,245.1438,244.8966,244.9065,43575.0
2023-11-15 15:25:00,247.6,247.82,247.45,247.81,51482.0,244.8966,245.1142,244.7482,245.1043,51482.0
2023-11-15 15:30:00,247.83,248.01,247.78,247.9,58769.0,245.1241,245.3021,245.0746,245.1933,58769.0
2023-11-15 15:35:00,247.9,248.15,247.88,247.96,74528.0,245.1933,245.4406,245.1735,245.2526,74528.0
2023-11-15 15:40:00,247.96,247.98,247.85,247.9,65147.0,245.2526,245.2724,245.1438,245.1933,65147.0
2023-11-15 15:45:00,247.9,247.9,247.51,247.53,88241.0,245.1933,245.1933,244.8076,244.8273,88241.0
2023-11-15 15:50:00,247.51,247.7,247.44,247.62,147845.0,244.8076,244.9955,244.7383,244.9164,147845.0
2023-11-15 15:55:00,247.63,248.2,247.55,248.15,275179.0,244.9262,245.49,244.8471,245.4406,275179.0
2023-11-16 09:30:00,248.59,248.9,247.27,247.39,215717.0,245.8758,246.1824,244.5702,244.6889,215717.0
2023-11-16 09:35:00,247.39,248.25,247.37,248.12,99153.0,244.6889,245.5395,244.6691,245.4109,99153.0
2023-11-16 09:40:00,248.13,248.89,247.83,248.62,89594.0,245.4208,246.1725,245.1241,245.9054,89594.0
2023-11-16 09:45:00,248.61,249.28,248.56,248.75,105282.0,245.8955,246.5582,245.8461,246.034,105282.0
2023-11-16 09:50:00,248.75,249.44,248.71,249.42,58963.0,246.034,246.7165,245.9945,246.6967,58963.0
2023-11-16 09:55:00,249.4,249.45,249.12,249.21,68075.0,246.6769,246.7264,246.4,246.489,68075.0
2023-11-16 10:00:00,249.25,249.25,248.82,248.99,60288.0,246.5286,246.5286,246.1033,246.2714,60288.0
2023-11-16 10:05:00,249.0,249.02,248.64,248.85,80638.0,246.2813,246.3011,245.9252,246.1329,80638.0
2023-11-16 10:10:00,248.87,248.95,248.37,248.44,61337.0,246.1527,246.2318,245.6582,245.7274,61337.0
2023-11-16 10:15:00,248.47,248.55,248.27,248.51,54421.0,245.7571,245.8362,245.5593,245.7966,54421.0
2023-11-16 10:20:00,248.46,248.77,248.35,248.72,73234.0,245.7472,246.0538,245.6384,246.0043,73234.0
2023-11-16 10:25:00,248.71,248.75,248.26,248.56,56861.0,245.9945,246.034,245.5494,245.8461,56861.0
2023-11-16 10:30:00,248.53,248.75,248.43,248.49,54110.0,245.8164,246.034,245.7175,245.7769,54110.0
2023-11-16 10:35:00,248.47,248.47,248.16,248.29,40078.0,245.7571,245.7571,245.4505,245.579,40078.0
2023-11-16 10:40:00,248.26,248.3,247.85,247.89,39524.0,245.5494,245.5889,245.1438,245.1834,39524.0
2023-11-16 10:45:00,247.93,248.59,247.92,248.57,49780.0,245.223,245.8758,245.2131,245.856,49780.0
2023-11-16 10:50:00,248.6,248.61,248.18,248.3,42350.0,245.8857,245.8955,245.4702,245.5889,42350.0
2023-11-16 10:55:00,248.29,248.5,248.28,248.32,47570.0,245.579,245.7867,245.5691,245.6087,47570.0
2023-11-16 11:00:00,248.33,248.46,248.17,248.3,40078.0,245.6186,245.7472,245.4603,245.5889,40078.0
2023-11-16 11:05:00,248.33,248.33,247.58,247.63,65083.0,245.6186,245.6186,244.8768,244.9262,65083.0
2023-11-16 11:10:00,247.66,247.78,247.29,247.74,74154.0,244.9559,245.0746,244.59,245.035,74154.0
2023-11-16 11:15:00,247.74,247.74,247.28,247.52,49318.0,245.035,245.035,244.5801,244.8174,49318.0
2023-11-16 11:20:00,247.52,247.95,247.52,247.86,41412.0,244.8174,245.2428,244.8174,245.1537,41412.0
2023-11-16 11:25:00,247.86,248.11,247.78,247.97,42540.0,245.1537,245.401,245.0746,245.2625,42540.0
2023-11-16 11:30:00,247.97,248.09,247.86,248.05,38171.0,245.2625,245.3812,245.1537,245.3417,38171.0
2023-11-16 11:35:00,248.05,248.07,247.83,248.03,35060.0,245.3417,245.3614,245.1241,245.3219,35060.0
2023-11-16 11:40:00,248.06,248.17,247.96,248.13,30934.0,245.3516,245.4603,245.2526,245.4208,30934.0
2023-11-16 11:45:00,248.12,248.37,248.09,248.29,28987.0,245.4109,245.6582,245.3812,245.579,28987.0
2023-11-16 11:50:00,248.31,248.38,248.24,248.34,31042.0,245.5988,245.6681,245.5296,245.6285,31042.0
2023-11-16 11:55:00,248.31,248.53,248.19,248.22,43553.0,245.5988,245.8164,245.4801,245.5098,43553.0
2023-11-16 12:00:00,248.22,248.41,248.2,248.3,32734.0,245.5098,245.6977,245.49,245.5889,32734.0
2023-11-16 12:05:00,248.32,248.46,248.24,248.34,33444.0,245.6087,245.7472,245.5296,245.6285,33444.0
2023-11-16 12:10:00,248.37,248.37,248.1,248.22,41116.0,245.6582,245.6582,245.3911,245.5098,41116.0
2023-11-16 12:15:00,248.22,248.32,248.11,248.15,31652.0,245.5098,245.6087,245.401,245.4406,31652.0
2023-11-16 12:20:00,248.1,248.28,248.04,248.14,26889.0,245.3911,245.5691,245.3318,245.4307,26889.0
2023-11-16 12:25:00,248.14,248.34,248.11,248.24,25644.0,245.4307,245.6285,245.401,245.5296,25644.0
2023-11-16 12:30:00,248.23,248.24,248.01,248.08,30483.0,245.5197,245.5296,245.3021,245.3713,30483.0
2023-11-16 12:35:00,248.03,248.08,247.89,247.94,25813.0,245.3219,245.3713,245.1834,245.2329,25813.0
2023-11-16 12:40:00,247.95,248.1,247.88,247.91,36045.0,245.2428,245.3911,245.1735,245.2032,36045.0
2023-11-16 12:45:00,247.94,247.98,247.74,247.89,35298.0,245.2329,245.2724,245.035,245.1834,35298.0
2023-11-16 12:50:00,247.89,247.96,247.74,247.79,28133.0,245.1834,245.2526,245.035,245.0845,28133.0
2023-11-16 12:55:00,247.78,247.96,247.78,247.88,26517.0,245.0746,245.2526,245.0746,245.1735,26517.0
2023-11-16 13:00:00,247.88,247.97,247.74,247.76,26972.0,245.1735,245.2625,245.035,245.0548,26972.0
2023-11-16 13:05:00,247.75,248.0,247.7,247.93,37307.0,245.0449,245.2922,244.9955,245.223,37307.0
2023-11-16 13:10:00,247.95,247.96,247.77,247.81,37344.0,245.2428,245.2526,245.0647,245.1043,37344.0
2023-11-16 13:15:00,247.81,247.84,247.62,247.66,43266.0,245.1043,245.134,244.9164,244.9559,43266.0
2023-11-16 13:20:00,247.64,247.79,247.52,247.79,27839.0,244.9361,245.0845,244.8174,245.0845,27839.0
2023-11-16 13:25:00,247.78,248.1,247.77,248.05,33035.0,245.0746,245.3911,245.0647,245.3417,33035.0
2023-11-16 13:30:00,248.03,248.09,247.65,247.7,33120.0,245.3219,245.3812,244.946,244.9955,33120.0
2023-11-16 13:35:00,247.69,248.13,247.69,248.02,29959.0,244.9856,245.4208,244.9856,245.312,29959.0
2023-11-16 13:40:00,248.04,248.2,247.95,248.01,22360.0,245.3318,245.49,245.2428,245.3021,22360.0
2023-11-16 13:45:00,248.01,248.03,247.71,247.74,29288.0,245.3021,245.3219,245.0054,245.035,29288.0
2023-11-16 13:50:00,247.73,247.88,247.69,247.75,31560.0,245.0252,245.1735,244.9856,245.0449,31560.0
2023-11-16 13:55:00,247.76,247.8,247.47,247.62,39310.0,245.0548,245.0944,244.768,244.9164,39310.0
2023-11-16 14:00:00,247.61,247.65,247.32,247.46,31190.0,244.9065,244.946,244.6196,244.7581,31190.0
2023-11-16 14:05:00,247.46,247.49,247.3,247.34,28056.0,244.7581,244.7878,244.5998,244.6394,28056.0
2023-11-16 14:10:00,247.33,247.46,247.32,247.38,33731.0,244.6295,244.7581,244.6196,244.679,33731.0
2023-11-16 14:15:00,247.39,247.62,247.37,247.62,37857.0,244.6889,244.9164,244.6691,244.9164,37857.0
2023-11-16 14:20:00,247.61,247.66,247.36,247.45,28624.0,244.9065,244.9559,244.6592,244.7482,28624.0
2023-11-16 14:25:00,247.45,247.53,247.35,247.39,28932.0,244.7482,244.8273,244.6493,244.6889,28932.0
2023-11-16 14:30:00,247.36,247.52,247.35,247.5,32074.0,244.6592,244.8174,244.6493,244.7977,32074.0
2023-11-16 14:35:00,247.49,247.72,247.43,247.62,31159.0,244.7878,245.0153,244.7284,244.9164,31159.0
2023-11-16 14:40:00,247.62,247.87,247.56,247.86,24642.0,244.9164,245.1636,244.857,245.1537,24642.0
2023-11-16 14:45:00,247.87,247.94,247.86,247.93,29801.0,245.1636,245.2329,245.1537,245.223,29801.0
2023-11-16 14:50:00,247.93,248.03,247.75,247.75,42839.0,245.223,245.3219,245.0449,245.0449,42839.0
2023-11-16 14:55:00,247.75,247.9,247.68,247.86,37375.0,245.0449,245.1933,244.9757,245.1537,37375.0
2023-11-16 15:00:00,247.84,247.98,247.79,247.84,39764.0,245.134,245.2724,245.0845,245.134,39764.0
2023-11-16 15:05:00,247.84,248.01,247.81,247.88,35569.0,245.134,245.3021,245.1043,245.1735,35569.0
2023-11-16 15:10:00,247.89,248.06,247.74,247.74,46186.0,245.1834,245.3516,245.035,245.035,46186.0
2023-11-16 15:15:00,247.78,247.94,247.73,247.86,48189.0,245.0746,245.2329,245.0252,245.1537,48189.0
2023-11-16 15:20:00,247.85,248.0,247.75,247.81,47411.0,245.1438,245.2922,245.0449,245.1043,47411.0
2023-11-16 15:25:00,247.75,247.94,247.71,247.9,43491.0,245.0449,245.2329,245.0054,245.1933,43491.0
2023-11-16 15:30:00,247.91,248.19,247.89,248.19,55278.0,245.2032,245.4801,245.1834,245.4801,55278.0
2023-11-16 15:35:00,248.19,248.3,248.12,248.27,56369.0,245.4801,245.5889,245.4109,245.5593,56369.0
2023-11-16 15:40:00,248.26,248.38,248.17,248.36,62384.0,245.5494,245.6681,245.4603,245.6483,62384.0
2023-11-16 15:45:00,248.35,248.5,248.21,248.44,91986.0,245.6384,245.7867,245.4999,245.7274,91986.0
2023-11-16 15:50:00,248.44,248.58,248.25,248.32,122593.0,245.7274,245.8659,245.5395,245.6087,122593.0
2023-11-16 15:55:00,248.3,248.65,248.25,248.55,146941.0,245.5889,245.9351,245.5395,245.8362,146941.0
2023-11-17 09:30:00,249.45,249.45,248.66,249.35,362272.0,246.7264,246.7264,245.945,246.6275,362272.0
2023-11-17 09:35:00,249.34,249.95,249.22,249.89,59125.0,246.6176,247.2209,246.4989,247.1616,59125.0
2023-11-17 09:40:00,249.88,249.93,249.33,249.64,70340.0,247.1517,247.2011,246.6077,246.9143,70340.0
2023-11-17 09:45:00,249.67,250.07,249.67,249.97,171617.0,246.944,247.3396,246.944,247.2407,171617.0
2023-11-17 09:50:00,249.97,250.24,249.88,250.05,69272.0,247.2407,247.5077,247.1517,247.3198,69272.0
2023-11-17 09:55:00,250.06,250.19,249.8,250.01,67887.0,247.3297,247.4583,247.0726,247.2803,67887.0
2023-11-17 10:00:00,250.01,250.21,249.9,250.13,87055.0,247.2803,247.4781,247.1715,247.3989,87055.0
2023-11-17 10:05:00,250.15,250.15,249.71,249.84,55723.0,247.4187,247.4187,246.9835,247.1121,55723.0
2023-11-17 10:10:00,249.86,249.97,249.36,249.73,61386.0,247.1319,247.2407,246.6374,247.0033,61386.0
2023-11-17 10:15:00,249.72,249.93,249.65,249.73,54331.0,246.9934,247.2011,246.9242,247.0033,54331.0
2023-11-17 10:20:00,249.69,249.78,249.5,249.63,51428.0,246.9638,247.0528,246.7758,246.9044,51428.0
2023-11-17 10:25:00,249.64,249.64,249.36,249.55,59816.0,246.9143,246.9143,246.6374,246.8253,59816.0
2023-11-17 10:30:00,249.54,249.58,249.21,249.34,42911.0,246.8154,246.855,246.489,246.6176,42911.0
2023-11-17 10:35:00,249.33,249.49,249.17,249.48,41326.0,246.6077,246.7659,246.4494,246.756,41326.0
2023-11-17 10:40:00,249.46,249.55,249.26,249.46,40749.0,246.7363,246.8253,246.5384,246.7363,40749.0
2023-11-17 10:45:00,249.46,249.58,249.41,249.52,44192.0,246.7363,246.855,246.6868,246.7956,44192.0
2023-11-17 10:50:00,249.52,249.54,249.28,249.47,37111.0,246.7956,246.8154,246.5582,246.7462,37111.0
2023-11-17 10:55:00,249.47,249.47,249.17,249.17,37585.0,246.7462,246.7462,246.4494,246.4494,37585.0
2023-11-17 11:00:00,249.16,249.35,249.04,249.15,34618.0,246.4395,246.6275,246.3209,246.4296,34618.0
2023-11-17 11:05:00,249.15,249.45,248.97,249.45,59313.0,246.4296,246.7264,246.2516,246.7264,59313.0
2023-11-17 11:10:00,249.44,249.52,249.26,249.3,36868.0,246.7165,246.7956,246.5384,246.578,36868.0
2023-11-17 11:15:00,249.3,249.41,249.26,249.33,34654.0,246.578,246.6868,246.5384,246.6077,34654.0
2023-11-17 11:20:00,249.33,249.51,249.22,249.41,35636.0,246.6077,246.7857,246.4989,246.6868,35636.0
2023-11-17 11:25:00,249.38,249.4,248.91,248.94,33203.0,246.6571,246.6769,246.1923,246.2219,33203.0
2023-11-17 11:30:00,248.97,249.11,248.92,249.05,23086.0,246.2516,246.3901,246.2022,246.3307,23086.0
2023-11-17 11:35:00,249.07,249.13,248.87,249.11,22689.0,246.3505,246.4099,246.1527,246.3901,22689.0
2023-11-17 11:40:00,249.1,249.25,249.0,249.24,27343.0,246.3802,246.5286,246.2813,246.5187,27343.0
2023-11-17 11:45:00,249.24,249.35,249.15,249.35,24346.0,246.5187,246.6275,246.4296,246.6275,24346.0
2023-11-17 11:50:00,249.32,249.56,249.26,249.39,32262.0,246.5978,246.8352,246.5384,246.667,32262.0
2023-11-17 11:55:00,249.37,249.43,249.24,249.38,32406.0,246.6472,246.7066,246.5187,246.6571,32406.0
2023-11-17 12:00:00,249.37,249.5,249.23,249.43,28817.0,246.6472,246.7758,246.5088,246.7066,28817.0
2023-11-17 12:05:00,249.45,249.5,249.34,249.34,24698.0,246.7264,246.7758,246.6176,246.6176,24698.0
2023-11-17 12:10:00,249.36,249.38,249.1,249.27,37095.0,246.6374,246.6571,246.3802,246.5483,37095.0
2023-11-17 12:15:00,249.24,249.3,249.05,249.09,34278.0,246.5187,246.578,246.3307,246.3703,34278.0
2023-11-17 12:20:00,249.11,249.41,249.1,249.3,44973.0,246.3901,246.6868,246.3802,246.578,44973.0
2023-11-17 12:25:00,249.32,249.35,249.18,249.26,33814.0,246.5978,246.6275,246.4593,246.5384,33814.0
2023-11-17 12:30:00,249.27,249.41,249.19,249.38,25734.0,246.5483,246.6868,246.4692,246.6571,25734.0
2023-11-17 12:35:00,249.38,249.38,249.21,249.21,22089.0,246.6571,246.6571,246.489,246.489,22089.0
2023-11-17 12:40:00,249.19,249.24,249.13,249.24,26878.0,246.4692,246.5187,246.4099,246.5187,26878.0
2023-11-17 12:45:00,249.23,249.27,249.07,249.09,19620.0,246.5088,246.5483,246.3505,246.3703,19620.0
2023-11-17 12:50:00,249.1,249.2,249.06,249.15,23122.0,246.3802,246.4791,246.3406,246.4296,23122.0
2023-11-17 12:55:00,249.14,249.14,248.97,249.08,28010.0,246.4198,246.4198,246.2516,246.3604,28010.0
2023-11-17 13:00:00,249.08,249.13,248.96,248.99,24582.0,246.3604,246.4099,246.2417,246.2714,24582.0
2023-11-17 13:05:00,249.0,249.2,248.98,249.17,28400.0,246.2813,246.4791,246.2615,246.4494,28400.0
2023-11-17 13:10:00,249.18,249.27,249.18,249.27,20979.0,246.4593,246.5483,246.4593,246.5483,20979.0
2023-11-17 13:15:00,249.27,249.32,249.07,249.2,22509.0,246.5483,246.5978,246.3505,246.4791,22509.0
2023-11-17 13:20:00,249.2,249.37,249.2,249.31,23756.0,246.4791,246.6472,246.4791,246.5879,23756.0
2023-11-17 13:25:00,249.3,249.33,249.05,249.11,20294.0,246.578,246.6077,246.3307,246.3901,20294.0
2023-11-17 13:30:00,249.08,249.28,249.08,249.24,26727.0,246.3604,246.5582,246.3604,246.5187,26727.0
2023-11-17 13:35:00,249.21,249.41,249.19,249.38,26419.0,246.489,246.6868,246.4692,246.6571,26419.0
2023-11-17 13:40:00,249.38,249.48,249.24,249.34,26017.0,246.6571,246.756,246.5187,246.6176,26017.0
2023-11-17 13:45:00,249.32,249.37,249.19,249.34,27991.0,246.5978,246.6472,246.4692,246.6176,27991.0
2023-11-17 13:50:00,249.36,249.4,249.29,249.35,30640.0,246.6374,246.6769,246.5681,246.6275,30640.0
2023-11-17 13:55:00,249.32,249.39,249.29,249.37,27972.0,246.5978,246.667,246.5681,246.6472,27972.0
2023-11-17 14:00:00,249.38,249.47,249.29,249.36,27897.0,246.6571,246.7462,246.5681,246.6374,27897.0
2023-11-17 14:05:00,249.36,249.59,249.29,249.58,44879.0,246.6374,246.8648,246.5681,246.855,44879.0
2023-11-17 14:10:00,249.58,249.6,249.43,249.45,42684.0,246.855,246.8747,246.7066,246.7264,42684.0
2023-11-17 14:15:00,249.44,249.56,249.43,249.51,43243.0,246.7165,246.8352,246.7066,246.7857,43243.0
2023-11-17 14:20:00,249.52,249.63,249.46,249.58,45994.0,246.7956,246.9044,246.7363,246.855,45994.0
2023-11-17 14:25:00,249.59,249.64,249.45,249.5,54524.0,246.8648,246.9143,246.7264,246.7758,54524.0
2023-11-17 14:30:00,249.51,249.75,249.47,249.73,45354.0,246.7857,247.0231,246.7462,247.0033,45354.0
2023-11-17 14:35:00,249.75,249.84,249.66,249.7,43148.0,247.0231,247.1121,246.9341,246.9736,43148.0
2023-11-17 14:40:00,249.7,249.83,249.66,249.81,47498.0,246.9736,247.1022,246.9341,247.0824,47498.0
2023-11-17 14:45:00,249.81,249.99,249.81,249.97,32625.0,247.0824,247.2605,247.0824,247.2407,32625.0
2023-11-17 14:50:00,249.97,250.04,249.95,250.0,47498.0,247.2407,247.3099,247.2209,247.2704,47498.0
2023-11-17 14:55:00,250.01,250.11,249.94,249.96,41911.0,247.2803,247.3792,247.211,247.2308,41911.0
2023-11-17 15:00:00,249.94,250.04,249.82,249.94,38838.0,247.211,247.3099,247.0923,247.211,38838.0
2023-11-17 15:05:00,249.95,250.01,249.59,249.6,41406.0,247.2209,247.2803,246.8648,246.8747,41406.0
2023-11-17 15:10:00,249.57,249.62,249.41,249.53,39197.0,246.8451,246.8945,246.6868,246.8055,39197.0
2023-11-17 15:15:00,249.53,249.69,249.45,249.69,35921.0,246.8055,246.9638,246.7264,246.9638,35921.0
2023-11-17 15:20:00,249.67,249.7,249.52,249.56,41024.0,246.944,246.9736,246.7956,246.8352,41024.0
2023-11-17 15:25:00,249.54,249.8,249.54,249.65,51774.0,246.8154,247.0726,246.8154,246.9242,51774.0
2023-11-17 15:30:00,249.65,249.65,249.33,249.57,66478.0,246.9242,246.9242,246.6077,246.8451,66478.0
2023-11-17 15:35:00,249.56,249.7,249.45,249.47,55081.0,246.8352,246.9736,246.7264,246.7462,55081.0
2023-11-17 15:40:00,249.48,249.51,249.27,249.29,75994.0,246.756,246.7857,246.5483,246.5681,75994.0
2023-11-17 15:45:00,249.28,249.36,249.16,249.2,91039.0,246.5582,246.6374,246.4395,246.4791,91039.0
2023-11-17 15:50:00,249.16,249.7,249.06,249.65,143826.0,246.4395,246.9736,246.3406,246.9242,143826.0
2023-11-17 15:55:00,249.65,249.77,249.52,249.56,132474.0,246.9242,247.0429,246.7956,246.8352,132474.0
2023-11-20 09:30:00,249.61,250.78,249.52,250.48,544566.0,246.8846,248.0419,246.7956,247.7451,544566.0
2023-11-20 09:35:00,250.51,250.93,249.97,250.03,107287.0,247.7748,248.1902,247.2407,247.3,107287.0
2023-11-20 09:40:00,250.0,250.39,249.87,249.89,48755.0,247.2704,247.6561,247.1418,247.1616,48755.0
2023-11-20 09:45:00,249.88,250.18,249.62,249.69,75852.0,247.1517,247.4484,246.8945,246.9638,75852.0
2023-11-20 09:50:00,249.78,249.86,249.27,249.32,65031.0,247.0528,247.1319,246.5483,246.5978,65031.0
2023-11-20 09:55:00,249.28,249.59,249.25,249.32,49314.0,246.5582,246.8648,246.5286,246.5978,49314.0
2023-11-20 10:00:00,249.32,249.59,249.15,249.15,49110.0,246.5978,246.8648,246.4296,246.4296,49110.0
2023-11-20 10:05:00,249.15,249.2,248.58,248.67,71204.0,246.4296,246.4791,245.8659,245.9549,71204.0
2023-11-20 10:10:00,248.69,248.93,248.49,248.49,46084.0,245.9747,246.2121,245.7769,245.7769,46084.0
2023-11-20 10:15:00,248.46,248.67,248.38,248.51,51106.0,245.7472,245.9549,245.6681,245.7966,51106.0
2023-11-20 10:20:00,248.53,248.59,247.95,248.14,82376.0,245.8164,245.8758,245.2428,245.4307,82376.0
2023-11-20 10:25:00,248.14,248.19,247.77,247.77,43347.0,245.4307,245.4801,245.0647,245.0647,43347.0
2023-11-20 10:30:00,247.8,248.06,247.54,247.57,66237.0,245.0944,245.3516,244.8372,244.8669,66237.0
2023-11-20 10:35:00,247.53,247.61,247.13,247.16,59229.0,244.8273,244.9065,244.4317,244.4614,59229.0
2023-11-20 10:40:00,247.15,247.17,246.76,247.03,78240.0,244.4515,244.4713,244.0657,244.3328,78240.0
2023-11-20 10:45:00,247.01,247.21,246.69,246.71,91270.0,244.313,244.5108,243.9965,244.0163,91270.0
2023-11-20 10:50:00,246.71,246.71,246.25,246.25,73382.0,244.0163,244.0163,243.5613,243.5613,73382.0
2023-11-20 10:55:00,246.26,246.44,245.63,246.28,148882.0,243.5712,243.7492,242.9481,243.591,148882.0
2023-11-20 11:00:00,246.3,246.9,246.25,246.89,94842.0,243.6108,244.2042,243.5613,244.1943,94842.0
2023-11-20 11:05:00,246.9,247.18,246.83,246.91,77557.0,244.2042,244.4812,244.135,244.2141,77557.0
2023-11-20 11:10:00,246.9,246.9,246.18,246.26,77393.0,244.2042,244.2042,243.4921,243.5712,77393.0
2023-11-20 11:15:00,246.24,246.42,246.13,246.18,52505.0,243.5514,243.7295,243.4426,243.4921,52505.0
2023-11-20 11:20:00,246.18,246.18,245.6,245.68,53673.0,243.4921,243.4921,242.9184,242.9975,53673.0
2023-11-20 11:25:00,245.71,246.08,245.7,246.08,59265.0,243.0272,243.3932,243.0173,243.3932,59265.0
2023-11-20 11:30:00,246.13,246.74,246.12,246.73,34695.0,243.4426,244.046,243.4327,244.0361,34695.0
2023-11-20 11:35:00,246.75,246.82,246.53,246.65,43511.0,244.0559,244.1251,243.8383,243.9569,43511.0
2023-11-20 11:40:00,246.65,246.87,246.56,246.83,36953.0,243.9569,244.1745,243.8679,244.135,36953.0
2023-11-20 11:45:00,246.81,246.9,246.67,246.8,37773.0,244.1152,244.2042,243.9767,244.1053,37773.0
2023-11-20 11:50:00,246.8,246.9,246.68,246.83,31829.0,244.1053,244.2042,243.9866,244.135,31829.0
2023-11-20 11:55:00,246.83,246.87,246.72,246.72,26721.0,244.135,244.1745,244.0262,244.0262,26721.0
2023-11-20 12:00:00,246.74,247.1,246.66,247.08,41485.0,244.046,244.402,243.9668,244.3823,41485.0
2023-11-20 12:05:00,247.1,247.2,246.97,247.19,31688.0,244.402,244.5009,244.2735,244.491,31688.0
2023-11-20 12:10:00,247.17,247.35,247.17,247.29,33732.0,244.4713,244.6493,244.4713,244.59,33732.0
2023-11-20 12:15:00,247.3,247.6,247.3,247.6,34635.0,244.5998,244.8966,244.5998,244.8966,34635.0
2023-11-20 12:20:00,247.58,247.74,247.43,247.53,28759.0,244.8768,245.035,244.7284,244.8273,28759.0
2023-11-20 12:25:00,247.51,247.6,247.45,247.55,39348.0,244.8076,244.8966,244.7482,244.8471,39348.0
2023-11-20 12:30:00,247.58,247.71,247.54,247.54,29572.0,244.8768,245.0054,244.8372,244.8372,29572.0
2023-11-20 12:35:00,247.52,247.83,247.5,247.65,32375.0,244.8174,245.1241,244.7977,244.946,32375.0
2023-11-20 12:40:00,247.65,247.83,247.6,247.8,26505.0,244.946,245.1241,244.8966,245.0944,26505.0
2023-11-20 12:45:00,247.81,247.82,247.56,247.78,22929.0,245.1043,245.1142,244.857,245.0746,22929.0
2023-11-20 12:50:00,247.77,247.79,247.52,247.68,24177.0,245.0647,245.0845,244.8174,244.9757,24177.0
2023-11-20 12:55:00,247.68,247.82,247.66,247.79,22476.0,244.9757,245.1142,244.9559,245.0845,22476.0
2023-11-20 13:00:00,247.79,248.21,247.77,247.97,35962.0,245.0845,245.4999,245.0647,245.2625,35962.0
2023-11-20 13:05:00,247.96,248.51,247.91,248.49,40722.0,245.2526,245.7966,245.2032,245.7769,40722.0
2023-11-20 13:10:00,248.5,248.52,248.27,248.34,28415.0,245.7867,245.8065,245.5593,245.6285,28415.0
2023-11-20 13:15:00,248.36,248.36,248.19,248.26,32705.0,245.6483,245.6483,245.4801,245.5494,32705.0
2023-11-20 13:20:00,248.26,248.4,248.21,248.34,36064.0,245.5494,245.6878,245.4999,245.6285,36064.0
2023-11-20 13:25:00,248.33,248.46,248.32,248.43,23225.0,245.6186,245.7472,245.6087,245.7175,23225.0
2023-11-20 13:30:00,248.43,248.53,248.29,248.45,24834.0,245.7175,245.8164,245.579,245.7373,24834.0
2023-11-20 13:35:00,248.46,248.48,248.25,248.26,24118.0,245.7472,245.767,245.5395,245.5494,24118.0
2023-11-20 13:40:00,248.26,248.46,248.24,248.36,26662.0,245.5494,245.7472,245.5296,245.6483,26662.0
2023-11-20 13:45:00,248.35,248.46,248.34,248.43,26065.0,245.6384,245.7472,245.6285,245.7175,26065.0
2023-11-20 13:50:00,248.43,248.57,248.39,248.5,28713.0,245.7175,245.856,245.6779,245.7867,28713.0
2023-11-20 13:55:00,248.52,248.6,248.44,248.54,21359.0,245.8065,245.8857,245.7274,245.8263,21359.0
2023-11-20 14:00:00,248.54,248.65,248.49,248.49,26076.0,245.8263,245.9351,245.7769,245.7769,26076.0
2023-11-20 14:05:00,248.48,248.74,248.41,248.58,22717.0,245.767,246.0241,245.6977,245.8659,22717.0
2023-11-20 14:10:00,248.56,248.7,248.51,248.65,32539.0,245.8461,245.9846,245.7966,245.9351,32539.0
2023-11-20 14:15:00,248.7,248.77,248.54,248.57,23729.0,245.9846,246.0538,245.8263,245.856,23729.0
2023-11-20 14:20:00,248.57,248.75,248.55,248.7,34945.0,245.856,246.034,245.8362,245.9846,34945.0
2023-11-20 14:25:00,248.69,248.72,248.61,248.65,19098.0,245.9747,246.0043,245.8955,245.9351,19098.0
2023-11-20 14:30:00,248.65,248.87,248.65,248.85,53623.0,245.9351,246.1527,245.9351,246.1329,53623.0
2023-11-20 14:35:00,248.84,249.21,248.83,249.2,34971.0,246.123,246.489,246.1131,246.4791,34971.0
2023-11-20 14:40:00,249.2,249.45,249.19,249.33,37386.0,246.4791,246.7264,246.4692,246.6077,37386.0
2023-11-20 14:45:00,249.34,249.52,249.33,249.5,32547.0,246.6176,246.7956,246.6077,246.7758,32547.0
2023-11-20 14:50:00,249.5,249.55,249.37,249.5,41830.0,246.7758,246.8253,246.6472,246.7758,41830.0
2023-11-20 14:55:00,249.5,249.59,249.16,249.16,30569.0,246.7758,246.8648,246.4395,246.4395,30569.0
2023-11-20 15:00:00,249.13,249.14,248.98,249.06,27997.0,246.4099,246.4198,246.2615,246.3406,27997.0
2023-11-20 15:05:00,249.06,249.31,249.05,249.31,28678.0,246.3406,246.5879,246.3307,246.5879,28678.0
2023-11-20 15:10:00,249.32,249.49,249.25,249.47,47750.0,246.5978,246.7659,246.5286,246.7462,47750.0
2023-11-20 15:15:00,249.46,249.51,249.28,249.44,38147.0,246.7363,246.7857,246.5582,246.7165,38147.0
2023-11-20 15:20:00,249.45,249.52,249.29,249.32,31027.0,246.7264,246.7956,246.5681,246.5978,31027.0
2023-11-20 15:25:00,249.32,249.6,249.32,249.57,39599.0,246.5978,246.8747,246.5978,246.8451,39599.0
2023-11-20 15:30:00,249.55,249.6,249.41,249.5,60935.0,246.8253,246.8747,246.6868,246.7758,60935.0
2023-11-20 15:35:00,249.5,249.73,249.48,249.66,55433.0,246.7758,247.0033,246.756,246.9341,55433.0
2023-11-20 15:40:00,249.66,249.87,249.65,249.74,79178.0,246.9341,247.1418,246.9242,247.0132,79178.0
2023-11-20 15:45:00,249.74,249.89,249.62,249.65,102741.0,247.0132,247.1616,246.8945,246.9242,102741.0
2023-11-20 15:50:00,249.64,249.79,249.31,249.42,122141.0,246.9143,247.0627,246.5879,246.6967,122141.0
2023-11-20 15:55:00,249.42,250.03,249.24,250.0,311249.0,246.6967,247.3,246.5187,247.2704,311249.0
2023-11-21 09:30:00,250.03,252.48,250.03,252.46,253985.0,247.3,249.7233,247.3,249.7035,253985.0
2023-11-21 09:35:00,252.41,252.79,252.01,252.79,86153.0,249.6541,250.0299,249.2584,250.0299,86153.0
2023-11-21 09:40:00,252.72,253.23,252.37,252.85,106861.0,249.9607,250.4651,249.6145,250.0893,106861.0
2023-11-21 09:45:00,252.92,253.17,252.59,252.82,65706.0,250.1585,250.4058,249.8321,250.0596,65706.0
2023-11-21 09:50:00,252.84,253.34,252.01,252.08,111500.0,250.0794,250.5739,249.2584,249.3277,111500.0
2023-11-21 09:55:00,252.06,252.15,251.63,251.63,72115.0,249.3079,249.3969,248.8826,248.8826,72115.0
2023-11-21 10:00:00,251.68,251.92,251.33,251.35,58908.0,248.932,249.1694,248.5858,248.6056,58908.0
2023-11-21 10:05:00,251.35,251.45,251.16,251.42,46665.0,248.6056,248.7045,248.4177,248.6749,46665.0
2023-11-21 10:10:00,251.44,251.51,251.16,251.47,55989.0,248.6946,248.7639,248.4177,248.7243,55989.0
2023-11-21 10:15:00,251.47,251.74,251.47,251.69,45260.0,248.7243,248.9914,248.7243,248.9419,45260.0
2023-11-21 10:20:00,251.66,251.98,251.6,251.81,40278.0,248.9122,249.2287,248.8529,249.0606,40278.0
2023-11-21 10:25:00,251.8,251.84,251.35,251.49,53561.0,249.0507,249.0903,248.6056,248.7441,53561.0
2023-11-21 10:30:00,251.52,251.68,251.29,251.55,41297.0,248.7738,248.932,248.5463,248.8034,41297.0
2023-11-21 10:35:00,251.6,251.66,251.4,251.66,31492.0,248.8529,248.9122,248.6551,248.9122,31492.0
2023-11-21 10:40:00,251.67,251.69,251.5,251.6,47491.0,248.9221,248.9419,248.754,248.8529,47491.0
2023-11-21 10:45:00,251.6,251.96,251.54,251.95,42106.0,248.8529,249.209,248.7936,249.1991,42106.0
2023-11-21 10:50:00,251.96,251.96,251.62,251.83,33458.0,249.209,249.209,248.8727,249.0804,33458.0
2023-11-21 10:55:00,251.84,251.85,251.62,251.82,45808.0,249.0903,249.1002,248.8727,249.0705,45808.0
2023-11-21 11:00:00,251.83,251.87,251.66,251.78,41566.0,249.0804,249.12,248.9122,249.0309,41566.0
2023-11-21 11:05:00,251.78,251.79,251.51,251.58,31079.0,249.0309,249.0408,248.7639,248.8331,31079.0
2023-11-21 11:10:00,251.56,251.56,251.17,251.17,63758.0,248.8133,248.8133,248.4276,248.4276,63758.0
2023-11-21 11:15:00,251.17,251.43,251.11,251.15,69461.0,248.4276,248.6848,248.3682,248.4078,69461.0
2023-11-21 11:20:00,251.14,251.21,250.96,251.04,41978.0,248.3979,248.4672,248.2199,248.299,41978.0
2023-11-21 11:25:00,251.03,251.19,250.93,251.17,41638.0,248.2891,248.4474,248.1902,248.4276,41638.0
2023-11-21 11:30:00,251.18,251.36,251.17,251.32,38460.0,248.4375,248.6155,248.4276,248.576,38460.0
2023-11-21 11:35:00,251.28,251.42,251.24,251.26,42888.0,248.5364,248.6749,248.4968,248.5166,42888.0
2023-11-21 11:40:00,251.25,251.27,251.04,251.15,39007.0,248.5067,248.5265,248.299,248.4078,39007.0
2023-11-21 11:45:00,251.13,251.41,251.11,251.37,35300.0,248.388,248.665,248.3682,248.6254,35300.0
2023-11-21 11:50:00,251.35,251.51,251.31,251.44,25884.0,248.6056,248.7639,248.5661,248.6946,25884.0
2023-11-21 11:55:00,251.47,251.54,251.45,251.49,28787.0,248.7243,248.7936,248.7045,248.7441,28787.0
2023-11-21 12:00:00,251.55,251.58,251.42,251.45,30077.0,248.8034,248.8331,248.6749,248.7045,30077.0
2023-11-21 12:05:00,251.43,251.6,251.41,251.58,49759.0,248.6848,248.8529,248.665,248.8331,49759.0
2023-11-21 12:10:00,251.57,251.77,251.54,251.68,29925.0,248.8232,249.021,248.7936,248.932,29925.0
2023-11-21 12:15:00,251.65,251.69,251.55,251.59,23147.0,248.9024,248.9419,248.8034,248.843,23147.0
2023-11-21 12:20:00,251.58,251.76,251.55,251.71,45833.0,248.8331,249.0112,248.8034,248.9617,45833.0
2023-11-21 12:25:00,251.71,252.09,251.7,252.03,66017.0,248.9617,249.3375,248.9518,249.2782,66017.0
2023-11-21 12:30:00,252.04,252.1,251.94,251.96,23970.0,249.2881,249.3474,249.1892,249.209,23970.0
2023-11-21 12:35:00,251.95,251.95,251.76,251.89,33851.0,249.1991,249.1991,249.0112,249.1397,33851.0
2023-11-21 12:40:00,251.86,251.86,251.64,251.66,38476.0,249.1101,249.1101,248.8925,248.9122,38476.0
2023-11-21 12:45:00,251.67,251.85,251.66,251.83,20010.0,248.9221,249.1002,248.9122,249.0804,20010.0
2023-11-21 12:50:00,251.83,252.06,251.83,252.04,37044.0,249.0804,249.3079,249.0804,249.2881,37044.0
2023-11-21 12:55:00,252.02,252.04,251.93,252.0,22292.0,249.2683,249.2881,249.1793,249.2485,22292.0
2023-11-21 13:00:00,252.02,252.02,251.72,251.8,25131.0,249.2683,249.2683,248.9716,249.0507,25131.0
2023-11-21 13:05:00,251.82,251.84,251.74,251.82,24736.0,249.0705,249.0903,248.9914,249.0705,24736.0
2023-11-21 13:10:00,251.85,251.92,251.78,251.83,18360.0,249.1002,249.1694,249.0309,249.0804,18360.0
2023-11-21 13:15:00,251.82,251.95,251.76,251.8,19105.0,249.0705,249.1991,249.0112,249.0507,19105.0
2023-11-21 13:20:00,251.77,251.82,251.69,251.75,28168.0,249.021,249.0705,248.9419,249.0013,28168.0
2023-11-21 13:25:00,251.76,251.91,251.67,251.77,30575.0,249.0112,249.1595,248.9221,249.021,30575.0
2023-11-21 13:30:00,251.76,251.96,251.73,251.9,20914.0,249.0112,249.209,248.9815,249.1496,20914.0
2023-11-21 13:35:00,251.88,252.02,251.85,252.02,22048.0,249.1298,249.2683,249.1002,249.2683,22048.0
2023-11-21 13:40:00,252.08,252.12,252.01,252.09,22932.0,249.3277,249.3672,249.2584,249.3375,22932.0
2023-11-21 13:45:00,252.09,252.23,252.08,252.21,22156.0,249.3375,249.476,249.3277,249.4562,22156.0
2023-11-21 13:50:00,252.24,252.42,252.17,252.37,28553.0,249.4859,249.6639,249.4167,249.6145,28553.0
2023-11-21 13:55:00,252.35,252.4,251.93,251.97,26561.0,249.5947,249.6442,249.1793,249.2189,26561.0
2023-11-21 14:00:00,251.95,252.19,251.76,252.11,28171.0,249.1991,249.4365,249.0112,249.3573,28171.0
2023-11-21 14:05:00,252.16,252.27,252.03,252.11,26780.0,249.4068,249.5156,249.2782,249.3573,26780.0
2023-11-21 14:10:00,252.13,252.14,251.96,252.02,27843.0,249.3771,249.387,249.209,249.2683,27843.0
2023-11-21 14:15:00,252.0,252.21,251.99,252.06,34962.0,249.2485,249.4562,249.2386,249.3079,34962.0
2023-11-21 14:20:00,252.06,252.2,252.01,252.15,33764.0,249.3079,249.4463,249.2584,249.3969,33764.0
2023-11-21 14:25:00,252.16,252.19,251.96,252.05,25855.0,249.4068,249.4365,249.209,249.298,25855.0
2023-11-21 14:30:00,252.04,252.2,251.94,252.11,22021.0,249.2881,249.4463,249.1892,249.3573,22021.0
2023-11-21 14:35:00,252.12,252.12,251.99,252.05,23077.0,249.3672,249.3672,249.2386,249.298,23077.0
2023-11-21 14:40:00,252.04,252.06,251.87,251.87,22955.0,249.2881,249.3079,249.12,249.12,22955.0
2023-11-21 14:45:00,251.9,252.04,251.87,251.98,40701.0,249.1496,249.2881,249.12,249.2287,40701.0
2023-11-21 14:50:00,251.97,252.04,251.86,251.9,31498.0,249.2189,249.2881,249.1101,249.1496,31498.0
2023-11-21 14:55:00,251.93,252.13,251.89,252.05,30071.0,249.1793,249.3771,249.1397,249.298,30071.0
2023-11-21 15:00:00,252.06,252.21,252.05,252.17,34593.0,249.3079,249.4562,249.298,249.4167,34593.0
2023-11-21 15:05:00,252.14,252.41,252.14,252.35,41713.0,249.387,249.6541,249.387,249.5947,41713.0
2023-11-21 15:10:00,252.35,252.46,252.28,252.31,49965.0,249.5947,249.7035,249.5255,249.5551,49965.0
2023-11-21 15:15:00,252.33,252.51,252.32,252.38,41867.0,249.5749,249.753,249.565,249.6244,41867.0
2023-11-21 15:20:00,252.38,252.4,251.98,252.15,30375.0,249.6244,249.6442,249.2287,249.3969,30375.0
2023-11-21 15:25:00,252.17,252.21,252.01,252.07,31087.0,249.4167,249.4562,249.2584,249.3178,31087.0
2023-11-21 15:30:00,252.07,252.11,251.78,251.91,57688.0,249.3178,249.3573,249.0309,249.1595,57688.0
2023-11-21 15:35:00,251.9,252.2,251.87,252.19,59307.0,249.1496,249.4463,249.12,249.4365,59307.0
2023-11-21 15:40:00,252.17,252.47,252.16,252.37,60971.0,249.4167,249.7134,249.4068,249.6145,60971.0
2023-11-21 15:45:00,252.37,252.39,252.16,252.34,76069.0,249.6145,249.6343,249.4068,249.5848,76069.0
2023-11-21 15:50:00,252.33,252.42,251.93,252.13,116605.0,249.5749,249.6639,249.1793,249.3771,116605.0
2023-11-21 15:55:00,252.13,252.33,251.9,252.21,160466.0,249.3771,249.5749,249.1496,249.4562,160466.0
2023-11-22 09:30:00,253.0,254.1,253.0,253.96,152624.0,250.2376,251.3256,250.2376,251.1871,152624.0
2023-11-22 09:35:00,253.92,254.07,253.18,253.34,32378.0,251.1476,251.2959,250.4156,250.5739,32378.0
2023-11-22 09:40:00,253.35,253.58,252.7,252.7,46736.0,250.5838,250.8113,249.9409,249.9409,46736.0
2023-11-22 09:45:00,252.75,253.9,252.66,253.71,67493.0,249.9903,251.1278,249.9013,250.9399,67493.0
2023-11-22 09:50:00,253.74,253.76,253.15,253.71,34741.0,250.9695,250.9893,250.386,250.9399,34741.0
2023-11-22 09:55:00,253.71,253.73,253.08,253.32,35254.0,250.9399,250.9596,250.3167,250.5541,35254.0
2023-11-22 10:00:00,253.3,253.4,252.92,252.93,29028.0,250.5343,250.6332,250.1585,250.1684,29028.0
2023-11-22 10:05:00,252.93,253.93,252.92,253.91,65923.0,250.1684,251.1575,250.1585,251.1377,65923.0
2023-11-22 10:10:00,253.9,253.99,253.61,253.67,33706.0,251.1278,251.2168,250.841,250.9003,33706.0
2023-11-22 10:15:00,253.67,254.03,253.4,253.43,35166.0,250.9003,251.2564,250.6332,250.6629,35166.0
2023-11-22 10:20:00,253.38,253.78,253.29,253.65,30520.0,250.6135,251.0091,250.5244,250.8805,30520.0
2023-11-22 10:25:00,253.67,253.93,253.63,253.93,24226.0,250.9003,251.1575,250.8607,251.1575,24226.0
2023-11-22 10:30:00,253.91,254.11,253.89,253.95,26218.0,251.1377,251.3355,251.1179,251.1772,26218.0
2023-11-22 10:35:00,253.93,254.02,253.81,253.91,22142.0,251.1575,251.2465,251.0388,251.1377,22142.0
2023-11-22 10:40:00,253.89,253.97,253.7,253.86,25569.0,251.1179,251.197,250.93,251.0882,25569.0
2023-11-22 10:45:00,253.81,253.95,253.69,253.79,26211.0,251.0388,251.1772,250.9201,251.019,26211.0
2023-11-22 10:50:00,253.81,253.87,253.45,253.63,18623.0,251.0388,251.0981,250.6827,250.8607,18623.0
2023-11-22 10:55:00,253.57,253.68,253.39,253.51,26625.0,250.8014,250.9102,250.6234,250.742,26625.0
2023-11-22 11:00:00,253.52,254.29,253.51,254.29,69565.0,250.7519,251.5135,250.742,251.5135,69565.0
2023-11-22 11:05:00,254.3,254.38,254.03,254.03,40257.0,251.5234,251.6025,251.2564,251.2564,40257.0
2023-11-22 11:10:00,254.02,254.24,253.88,254.22,48087.0,251.2465,251.4641,251.108,251.4443,48087.0
2023-11-22 11:15:00,254.25,254.26,253.85,253.91,20189.0,251.474,251.4839,251.0783,251.1377,20189.0
2023-11-22 11:20:00,253.87,253.91,253.72,253.76,20864.0,251.0981,251.1377,250.9498,250.9893,20864.0
2023-11-22 11:25:00,253.74,254.0,253.7,254.0,25969.0,250.9695,251.2267,250.93,251.2267,25969.0
2023-11-22 11:30:00,254.05,254.28,254.01,254.14,23676.0,251.2761,251.5036,251.2366,251.3652,23676.0
2023-11-22 11:35:00,254.11,254.28,254.05,254.23,29662.0,251.3355,251.5036,251.2761,251.4542,29662.0
2023-11-22 11:40:00,254.26,254.44,254.13,254.43,47525.0,251.4839,251.6619,251.3553,251.652,47525.0
2023-11-22 11:45:00,254.43,254.54,254.22,254.22,40380.0,251.652,251.7608,251.4443,251.4443,40380.0
2023-11-22 11:50:00,254.29,254.29,254.01,254.02,19243.0,251.5135,251.5135,251.2366,251.2465,19243.0
2023-11-22 11:55:00,254.05,254.3,254.05,254.26,15558.0,251.2761,251.5234,251.2761,251.4839,15558.0
2023-11-22 12:00:00,254.27,254.29,254.17,254.26,12627.0,251.4937,251.5135,251.3948,251.4839,12627.0
2023-11-22 12:05:00,254.26,254.48,254.2,254.41,26367.0,251.4839,251.7015,251.4245,251.6322,26367.0
2023-11-22 12:10:00,254.4,254.48,254.15,254.15,14946.0,251.6223,251.7015,251.3751,251.3751,14946.0
2023-11-22 12:15:00,254.13,254.26,254.0,254.03,17917.0,251.3553,251.4839,251.2267,251.2564,17917.0
2023-11-22 12:20:00,254.02,254.22,254.02,254.2,18261.0,251.2465,251.4443,251.2465,251.4245,18261.0
2023-11-22 12:25:00,254.18,254.34,254.08,254.2,25679.0,251.4047,251.563,251.3058,251.4245,25679.0
2023-11-22 12:30:00,254.2,254.23,254.03,254.09,18628.0,251.4245,251.4542,251.2564,251.3157,18628.0
2023-11-22 12:35:00,254.06,254.15,253.91,253.91,12826.0,251.286,251.3751,251.1377,251.1377,12826.0
2023-11-22 12:40:00,253.92,253.92,253.61,253.65,21782.0,251.1476,251.1476,250.841,250.8805,21782.0
2023-11-22 12:45:00,253.62,253.68,253.56,253.59,15817.0,250.8508,250.9102,250.7915,250.8212,15817.0
2023-11-22 12:50:00,253.58,253.79,253.54,253.7,25700.0,250.8113,251.019,250.7717,250.93,25700.0
2023-11-22 12:55:00,253.68,253.76,253.55,253.71,24986.0,250.9102,250.9893,250.7816,250.9399,24986.0
2023-11-22 13:00:00,253.74,253.94,253.73,253.89,23392.0,250.9695,251.1673,250.9596,251.1179,23392.0
2023-11-22 13:05:00,253.91,254.14,253.89,254.14,17261.0,251.1377,251.3652,251.1179,251.3652,17261.0
2023-11-22 13:10:00,254.14,254.21,254.02,254.19,15238.0,251.3652,251.4344,251.2465,251.4146,15238.0
2023-11-22 13:15:00,254.19,254.22,253.85,253.92,18032.0,251.4146,251.4443,251.0783,251.1476,18032.0
2023-11-22 13:20:00,253.94,254.07,253.91,253.94,16310.0,251.1673,251.2959,251.1377,251.1673,16310.0
2023-11-22 13:25:00,253.94,253.97,253.83,253.94,11921.0,251.1673,251.197,251.0586,251.1673,11921.0
2023-11-22 13:30:00,253.98,253.98,253.72,253.8,12338.0,251.2069,251.2069,250.9498,251.0289,12338.0
2023-11-22 13:35:00,253.8,253.87,253.72,253.81,16086.0,251.0289,251.0981,250.9498,251.0388,16086.0
2023-11-22 13:40:00,253.8,253.98,253.79,253.92,21222.0,251.0289,251.2069,251.019,251.1476,21222.0
2023-11-22 13:45:00,253.9,254.09,253.9,254.08,13163.0,251.1278,251.3157,251.1278,251.3058,13163.0
2023-11-22 13:50:00,254.09,254.16,253.97,254.03,17013.0,251.3157,251.3849,251.197,251.2564,17013.0
2023-11-22 13:55:00,254.01,254.14,253.86,253.9,21349.0,251.2366,251.3652,251.0882,251.1278,21349.0
2023-11-22 14:00:00,253.9,254.19,253.89,254.18,20609.0,251.1278,251.4146,251.1179,251.4047,20609.0
2023-11-22 14:05:00,254.17,254.22,254.14,254.2,15638.0,251.3948,251.4443,251.3652,251.4245,15638.0
2023-11-22 14:10:00,254.22,254.24,254.08,254.12,19400.0,251.4443,251.4641,251.3058,251.3454,19400.0
2023-11-22 14:15:00,254.11,254.25,254.06,254.19,23663.0,251.3355,251.474,251.286,251.4146,23663.0
2023-11-22 14:20:00,254.18,254.22,254.03,254.04,26073.0,251.4047,251.4443,251.2564,251.2663,26073.0
2023-11-22 14:25:00,254.05,254.13,254.04,254.05,46303.0,251.2761,251.3553,251.2663,251.2761,46303.0
2023-11-22 14:30:00,254.03,254.17,253.97,254.01,23356.0,251.2564,251.3948,251.197,251.2366,23356.0
2023-11-22 14:35:00,253.99,254.1,253.54,253.61,45950.0,251.2168,251.3256,250.7717,250.841,45950.0
2023-11-22 14:40:00,253.62,253.83,253.49,253.79,25528.0,250.8508,251.0586,250.7223,251.019,25528.0
2023-11-22 14:45:00,253.8,253.8,253.63,253.68,15910.0,251.0289,251.0289,250.8607,250.9102,15910.0
2023-11-22 14:50:00,253.69,253.82,253.65,253.7,19989.0,250.9201,251.0487,250.8805,250.93,19989.0
2023-11-22 14:55:00,253.7,253.84,253.65,253.68,40151.0,250.93,251.0684,250.8805,250.9102,40151.0
2023-11-22 15:00:00,253.67,253.82,253.56,253.81,27130.0,250.9003,251.0487,250.7915,251.0388,27130.0
2023-11-22 15:05:00,253.81,253.83,253.67,253.77,32838.0,251.0388,251.0586,250.9003,250.9992,32838.0
2023-11-22 15:10:00,253.77,253.81,253.67,253.75,23763.0,250.9992,251.0388,250.9003,250.9794,23763.0
2023-11-22 15:15:00,253.78,253.8,253.48,253.48,39288.0,251.0091,251.0289,250.7124,250.7124,39288.0
2023-11-22 15:20:00,253.48,253.55,253.34,253.55,27251.0,250.7124,250.7816,250.5739,250.7816,27251.0
2023-11-22 15:25:00,253.56,253.64,253.45,253.64,24379.0,250.7915,250.8706,250.6827,250.8706,24379.0
2023-11-22 15:30:00,253.64,253.66,253.51,253.59,30907.0,250.8706,250.8904,250.742,250.8212,30907.0
2023-11-22 15:35:00,253.59,253.71,253.51,253.6,39781.0,250.8212,250.9399,250.742,250.8311,39781.0
2023-11-22 15:40:00,253.58,253.74,253.58,253.62,41545.0,250.8113,250.9695,250.8113,250.8508,41545.0
2023-11-22 15:45:00,253.62,253.72,253.54,253.63,48095.0,250.8508,250.9498,250.7717,250.8607,48095.0
2023-11-22 15:50:00,253.61,253.65,253.36,253.59,92890.0,250.841,250.8805,250.5937,250.8212,92890.0
2023-11-22 15:55:00,253.59,253.88,253.41,253.63,108665.0,250.8212,251.108,250.6431,250.8607,108665.0
2023-11-24 09:30:00,254.19,254.7,253.93,254.09,138811.0,251.4146,251.9191,251.1575,251.3157,138811.0
2023-11-24 09:35:00,254.13,254.35,253.75,253.82,13298.0,251.3553,251.5729,250.9794,251.0487,13298.0
2023-11-24 09:40:00,253.78,253.92,253.5,253.74,24529.0,251.0091,251.1476,250.7322,250.9695,24529.0
2023-11-24 09:45:00,253.8,254.42,253.67,254.11,22610.0,251.0289,251.6421,250.9003,251.3355,22610.0
2023-11-24 09:50:00,254.07,254.17,253.6,253.71,16092.0,251.2959,251.3948,250.8311,250.9399,16092.0
2023-11-24 09:55:00,253.76,254.28,253.68,254.18,24199.0,250.9893,251.5036,250.9102,251.4047,24199.0
2023-11-24 10:00:00,254.2,254.24,253.98,254.04,14458.0,251.4245,251.4641,251.2069,251.2663,14458.0
2023-11-24 10:05:00,254.01,254.03,253.86,253.94,9403.0,251.2366,251.2564,251.0882,251.1673,9403.0
2023-11-24 10:10:00,253.95,254.21,253.9,254.21,10629.0,251.1772,251.4344,251.1278,251.4344,10629.0
2023-11-24 10:15:00,254.17,254.32,254.01,254.31,9028.0,251.3948,251.5432,251.2366,251.5333,9028.0
2023-11-24 10:20:00,254.27,254.39,254.2,254.38,10876.0,251.4937,251.6124,251.4245,251.6025,10876.0
2023-11-24 10:25:00,254.36,254.42,254.23,254.38,11850.0,251.5828,251.6421,251.4542,251.6025,11850.0
2023-11-24 10:30:00,254.41,254.45,254.15,254.2,10266.0,251.6322,251.6718,251.3751,251.4245,10266.0
2023-11-24 10:35:00,254.15,254.27,254.03,254.03,6935.0,251.3751,251.4937,251.2564,251.2564,6935.0
2023-11-24 10:40:00,254.1,254.44,254.09,254.37,12418.0,251.3256,251.6619,251.3157,251.5927,12418.0
2023-11-24 10:45:00,254.4,254.4,254.18,254.23,9815.0,251.6223,251.6223,251.4047,251.4542,9815.0
2023-11-24 10:50:00,254.2,254.33,254.15,254.27,7508.0,251.4245,251.5531,251.3751,251.4937,7508.0
2023-11-24 10:55:00,254.24,254.36,254.24,254.31,8289.0,251.4641,251.5828,251.4641,251.5333,8289.0
2023-11-24 11:00:00,254.3,254.37,254.17,254.2,13200.0,251.5234,251.5927,251.3948,251.4245,13200.0
2023-11-24 11:05:00,254.2,254.24,254.07,254.17,12394.0,251.4245,251.4641,251.2959,251.3948,12394.0
2023-11-24 11:10:00,254.18,254.33,254.16,254.33,18828.0,251.4047,251.5531,251.3849,251.5531,18828.0
2023-11-24 11:15:00,254.33,254.41,254.26,254.28,12615.0,251.5531,251.6322,251.4839,251.5036,12615.0
2023-11-24 11:20:00,254.32,254.42,254.27,254.31,6360.0,251.5432,251.6421,251.4937,251.5333,6360.0
2023-11-24 11:25:00,254.32,254.35,254.18,254.18,17258.0,251.5432,251.5729,251.4047,251.4047,17258.0
2023-11-24 11:30:00,254.22,254.26,254.06,254.06,10991.0,251.4443,251.4839,251.286,251.286,10991.0
2023-11-24 11:35:00,254.11,254.22,254.07,254.07,9576.0,251.3355,251.4443,251.2959,251.2959,9576.0
2023-11-24 11:40:00,254.04,254.1,254.02,254.04,10257.0,251.2663,251.3256,251.2465,251.2663,10257.0
2023-11-24 11:45:00,254.06,254.07,253.85,254.02,39218.0,251.286,251.2959,251.0783,251.2465,39218.0
2023-11-24 11:50:00,254.02,254.03,253.84,253.93,11825.0,251.2465,251.2564,251.0684,251.1575,11825.0
2023-11-24 11:55:00,254.0,254.14,253.96,254.14,6459.0,251.2267,251.3652,251.1871,251.3652,6459.0
2023-11-24 12:00:00,254.16,254.18,253.92,254.01,8588.0,251.3849,251.4047,251.1476,251.2366,8588.0
2023-11-24 12:05:00,254.0,254.05,253.93,254.0,6681.0,251.2267,251.2761,251.1575,251.2267,6681.0
2023-11-24 12:10:00,253.99,254.19,253.97,254.17,13551.0,251.2168,251.4146,251.197,251.3948,13551.0
2023-11-24 12:15:00,254.15,254.26,254.11,254.22,10687.0,251.3751,251.4839,251.3355,251.4443,10687.0
2023-11-24 12:20:00,254.26,254.26,254.01,254.06,9502.0,251.4839,251.4839,251.2366,251.286,9502.0
2023-11-24 12:25:00,254.07,254.17,254.03,254.1,14345.0,251.2959,251.3948,251.2564,251.3256,14345.0
2023-11-24 12:30:00,254.1,254.33,254.09,254.32,15922.0,251.3256,251.5531,251.3157,251.5432,15922.0
2023-11-24 12:35:00,254.31,254.43,254.3,254.39,15757.0,251.5333,251.652,251.5234,251.6124,15757.0
2023-11-24 12:40:00,254.4,254.41,254.33,254.36,12975.0,251.6223,251.6322,251.5531,251.5828,12975.0
2023-11-24 12:45:00,254.39,254.52,254.37,254.39,22169.0,251.6124,251.741,251.5927,251.6124,22169.0
2023-11-24 12:50:00,254.37,254.52,254.27,254.45,34602.0,251.5927,251.741,251.4937,251.6718,34602.0
2023-11-24 12:55:00,254.43,254.47,254.26,254.4,43455.0,251.652,251.6916,251.4839,251.6223,43455.0
2023-11-27 09:30:00,254.3,254.98,254.0,254.39,148576.0,251.5234,252.196,251.2267,251.6124,148576.0
2023-11-27 09:35:00,254.4,254.65,254.19,254.3,46992.0,251.6223,251.8696,251.4146,251.5234,46992.0
2023-11-27 09:40:00,254.29,254.55,254.21,254.21,80003.0,251.5135,251.7707,251.4344,251.4344,80003.0
2023-11-27 09:45:00,254.26,254.26,253.56,253.84,45247.0,251.4839,251.4839,250.7915,251.0684,45247.0
2023-11-27 09:50:00,253.87,254.45,253.71,254.44,35633.0,251.0981,251.6718,250.9399,251.6619,35633.0
2023-11-27 09:55:00,254.46,254.61,254.21,254.55,39047.0,251.6817,251.83,251.4344,251.7707,39047.0
2023-11-27 10:00:00,254.57,254.76,254.2,254.2,40978.0,251.7905,251.9784,251.4245,251.4245,40978.0
2023-11-27 10:05:00,254.25,254.26,253.66,253.89,33465.0,251.474,251.4839,250.8904,251.1179,33465.0
2023-11-27 10:10:00,253.91,254.15,253.73,254.11,28584.0,251.1377,251.3751,250.9596,251.3355,28584.0
2023-11-27 10:15:00,254.09,254.13,253.25,253.51,52488.0,251.3157,251.3553,250.4849,250.742,52488.0
2023-11-27 10:20:00,253.52,253.56,252.94,253.18,40509.0,250.7519,250.7915,250.1783,250.4156,40509.0
2023-11-27 10:25:00,253.18,253.54,253.12,253.44,38227.0,250.4156,250.7717,250.3563,250.6728,38227.0
2023-11-27 10:30:00,253.46,253.58,253.08,253.49,29042.0,250.6926,250.8113,250.3167,250.7223,29042.0
2023-11-27 10:35:00,253.52,253.78,253.32,253.33,24984.0,250.7519,251.0091,250.5541,250.564,24984.0
2023-11-27 10:40:00,253.39,253.7,253.39,253.68,23339.0,250.6234,250.93,250.6234,250.9102,23339.0
2023-11-27 10:45:00,253.67,253.84,253.67,253.77,22982.0,250.9003,251.0684,250.9003,250.9992,22982.0
2023-11-27 10:50:00,253.72,253.74,253.49,253.59,26290.0,250.9498,250.9695,250.7223,250.8212,26290.0
2023-11-27 10:55:00,253.59,253.7,253.51,253.57,15983.0,250.8212,250.93,250.742,250.8014,15983.0
2023-11-27 11:00:00,253.55,253.63,253.41,253.57,28778.0,250.7816,250.8607,250.6431,250.8014,28778.0
2023-11-27 11:05:00,253.58,253.73,253.48,253.68,26634.0,250.8113,250.9596,250.7124,250.9102,26634.0
2023-11-27 11:10:00,253.67,253.74,253.58,253.66,24456.0,250.9003,250.9695,250.8113,250.8904,24456.0
2023-11-27 11:15:00,253.64,253.71,253.49,253.69,25091.0,250.8706,250.9399,250.7223,250.9201,25091.0
2023-11-27 11:20:00,253.71,253.81,253.58,253.58,31700.0,250.9399,251.0388,250.8113,250.8113,31700.0
2023-11-27 11:25:00,253.61,253.76,253.57,253.72,22954.0,250.841,250.9893,250.8014,250.9498,22954.0
2023-11-27 11:30:00,253.74,253.74,253.46,253.48,20202.0,250.9695,250.9695,250.6926,250.7124,20202.0
2023-11-27 11:35:00,253.45,253.68,253.39,253.62,23930.0,250.6827,250.9102,250.6234,250.8508,23930.0
2023-11-27 11:40:00,253.64,253.65,253.44,253.5,17169.0,250.8706,250.8805,250.6728,250.7322,17169.0
2023-11-27 11:45:00,253.51,253.74,253.46,253.68,23185.0,250.742,250.9695,250.6926,250.9102,23185.0
2023-11-27 11:50:00,253.67,253.78,253.62,253.78,20458.0,250.9003,251.0091,250.8508,251.0091,20458.0
2023-11-27 11:55:00,253.79,254.0,253.75,253.76,20102.0,251.019,251.2267,250.9794,250.9893,20102.0
2023-11-27 12:00:00,253.75,253.95,253.63,253.64,17247.0,250.9794,251.1772,250.8607,250.8706,17247.0
2023-11-27 12:05:00,253.64,253.74,253.57,253.73,21909.0,250.8706,250.9695,250.8014,250.9596,21909.0
2023-11-27 12:10:00,253.73,253.75,253.62,253.73,13701.0,250.9596,250.9794,250.8508,250.9596,13701.0
2023-11-27 12:15:00,253.72,253.72,253.58,253.59,14254.0,250.9498,250.9498,250.8113,250.8212,14254.0
2023-11-27 12:20:00,253.56,253.58,253.32,253.32,14382.0,250.7915,250.8113,250.5541,250.5541,14382.0
2023-11-27 12:25:00,253.32,253.53,253.3,253.53,17424.0,250.5541,250.7618,250.5343,250.7618,17424.0
2023-11-27 12:30:00,253.56,253.69,253.51,253.59,14290.0,250.7915,250.9201,250.742,250.8212,14290.0
2023-11-27 12:35:00,253.6,253.61,253.44,253.49,11954.0,250.8311,250.841,250.6728,250.7223,11954.0
2023-11-27 12:40:00,253.5,253.68,253.5,253.63,14048.0,250.7322,250.9102,250.7322,250.8607,14048.0
2023-11-27 12:45:00,253.65,253.74,253.6,253.61,11579.0,250.8805,250.9695,250.8311,250.841,11579.0
2023-11-27 12:50:00,253.61,253.72,253.61,253.72,14014.0,250.841,250.9498,250.841,250.9498,14014.0
2023-11-27 12:55:00,253.72,253.76,253.63,253.63,16541.0,250.9498,250.9893,250.8607,250.8607,16541.0
2023-11-27 13:00:00,253.65,253.75,253.56,253.7,11782.0,250.8805,250.9794,250.7915,250.93,11782.0
2023-11-27 13:05:00,253.7,253.71,253.58,253.64,20664.0,250.93,250.9399,250.8113,250.8706,20664.0
2023-11-27 13:10:00,253.65,253.96,253.63,253.84,16813.0,250.8805,251.1871,250.8607,251.0684,16813.0
2023-11-27 13:15:00,253.86,253.87,253.72,253.73,14066.0,251.0882,251.0981,250.9498,250.9596,14066.0
2023-11-27 13:20:00,253.71,253.76,253.64,253.73,13652.0,250.9399,250.9893,250.8706,250.9596,13652.0
2023-11-27 13:25:00,253.71,253.79,253.61,253.79,14644.0,250.9399,251.019,250.841,251.019,14644.0
2023-11-27 13:30:00,253.79,253.86,253.71,253.74,19678.0,251.019,251.0882,250.9399,250.9695,19678.0
2023-11-27 13:35:00,253.75,253.77,253.59,253.59,14487.0,250.9794,250.9992,250.8212,250.8212,14487.0
2023-11-27 13:40:00,253.57,253.79,253.51,253.75,15471.0,250.8014,251.019,250.742,250.9794,15471.0
2023-11-27 13:45:00,253.74,253.78,253.63,253.67,13904.0,250.9695,251.0091,250.8607,250.9003,13904.0
2023-11-27 13:50:00,253.66,253.79,253.64,253.65,9432.0,250.8904,251.019,250.8706,250.8805,9432.0
2023-11-27 13:55:00,253.67,253.77,253.59,253.7,14446.0,250.9003,250.9992,250.8212,250.93,14446.0
2023-11-27 14:00:00,253.7,253.85,253.7,253.8,18866.0,250.93,251.0783,250.93,251.0289,18866.0
2023-11-27 14:05:00,253.8,253.81,253.63,253.64,20694.0,251.0289,251.0388,250.8607,250.8706,20694.0
2023-11-27 14:10:00,253.66,253.66,253.51,253.6,29658.0,250.8904,250.8904,250.742,250.8311,29658.0
2023-11-27 14:15:00,253.6,253.68,253.52,253.52,30813.0,250.8311,250.9102,250.7519,250.7519,30813.0
2023-11-27 14:20:00,253.52,253.6,253.34,253.36,24191.0,250.7519,250.8311,250.5739,250.5937,24191.0
2023-11-27 14:25:00,253.36,253.36,253.2,253.25,26624.0,250.5937,250.5937,250.4354,250.4849,26624.0
2023-11-27 14:30:00,253.27,253.3,253.1,253.12,27855.0,250.5047,250.5343,250.3365,250.3563,27855.0
2023-11-27 14:35:00,253.13,253.18,252.94,252.94,33399.0,250.3662,250.4156,250.1783,250.1783,33399.0
2023-11-27 14:40:00,252.94,252.99,252.52,252.63,39732.0,250.1783,250.2277,249.7629,249.8717,39732.0
2023-11-27 14:45:00,252.66,252.81,252.59,252.73,21729.0,249.9013,250.0497,249.8321,249.9706,21729.0
2023-11-27 14:50:00,252.75,252.88,252.73,252.86,21503.0,249.9903,250.1189,249.9706,250.0991,21503.0
2023-11-27 14:55:00,252.85,252.98,252.8,252.98,18235.0,250.0893,250.2178,250.0398,250.2178,18235.0
2023-11-27 15:00:00,252.99,253.14,252.96,253.09,22472.0,250.2277,250.3761,250.198,250.3266,22472.0
2023-11-27 15:05:00,253.09,253.13,252.86,252.95,24509.0,250.3266,250.3662,250.0991,250.1882,24509.0
2023-11-27 15:10:00,252.94,253.03,252.9,252.94,18408.0,250.1783,250.2673,250.1387,250.1783,18408.0
2023-11-27 15:15:00,252.92,253.24,252.91,253.22,20279.0,250.1585,250.475,250.1486,250.4552,20279.0
2023-11-27 15:20:00,253.24,253.52,253.24,253.5,44583.0,250.475,250.7519,250.475,250.7322,44583.0
2023-11-27 15:25:00,253.5,253.5,253.37,253.5,24678.0,250.7322,250.7322,250.6036,250.7322,24678.0
2023-11-27 15:30:00,253.52,253.68,253.4,253.67,29574.0,250.7519,250.9102,250.6332,250.9003,29574.0
2023-11-27 15:35:00,253.67,253.83,253.64,253.73,33708.0,250.9003,251.0586,250.8706,250.9596,33708.0
2023-11-27 15:40:00,253.73,253.99,253.73,253.84,56278.0,250.9596,251.2168,250.9596,251.0684,56278.0
2023-11-27 15:45:00,253.83,253.88,253.47,253.47,49332.0,251.0586,251.108,250.7025,250.7025,49332.0
2023-11-27 15:50:00,253.53,253.73,253.15,253.24,96821.0,250.7618,250.9596,250.386,250.475,96821.0
2023-11-27 15:55:00,253.23,254.14,253.05,254.13,359386.0,250.4651,251.3652,250.2871,251.3553,359386.0
2023-11-28 09:30:00,253.85,254.15,253.12,253.19,123516.0,251.0783,251.3751,250.3563,250.4255,123516.0
2023-11-28 09:35:00,253.14,253.42,252.74,252.76,28903.0,250.3761,250.653,249.9805,250.0002,28903.0
2023-11-28 09:40:00,252.82,253.2,252.65,252.81,32767.0,250.0596,250.4354,249.8914,250.0497,32767.0
2023-11-28 09:45:00,252.82,253.02,252.52,252.6,43343.0,250.0596,250.2574,249.7629,249.842,43343.0
2023-11-28 09:50:00,252.54,252.59,252.14,252.18,36439.0,249.7826,249.8321,249.387,249.4266,36439.0
2023-11-28 09:55:00,252.21,252.41,251.8,251.86,41032.0,249.4562,249.6541,249.0507,249.1101,41032.0
2023-11-28 10:00:00,251.87,252.37,251.84,252.01,38898.0,249.12,249.6145,249.0903,249.2584,38898.0
2023-11-28 10:05:00,252.0,252.06,251.64,251.7,65355.0,249.2485,249.3079,248.8925,248.9518,65355.0
2023-11-28 10:10:00,251.77,251.98,251.62,251.84,41112.0,249.021,249.2287,248.8727,249.0903,41112.0
2023-11-28 10:15:00,251.8,252.24,251.8,252.21,55677.0,249.0507,249.4859,249.0507,249.4562,55677.0
2023-11-28 10:20:00,252.23,252.25,251.81,251.85,35386.0,249.476,249.4958,249.0606,249.1002,35386.0
2023-11-28 10:25:00,251.86,252.15,251.83,251.84,25793.0,249.1101,249.3969,249.0804,249.0903,25793.0
2023-11-28 10:30:00,251.9,252.06,251.8,252.01,30232.0,249.1496,249.3079,249.0507,249.2584,30232.0
2023-11-28 10:35:00,251.96,252.01,251.61,251.64,34555.0,249.209,249.2584,248.8628,248.8925,34555.0
2023-11-28 10:40:00,251.74,252.19,251.71,252.06,33911.0,248.9914,249.4365,248.9617,249.3079,33911.0
2023-11-28 10:45:00,252.06,252.42,252.0,252.29,30462.0,249.3079,249.6639,249.2485,249.5354,30462.0
2023-11-28 10:50:00,252.22,252.5,252.21,252.32,38218.0,249.4661,249.7431,249.4562,249.565,38218.0
2023-11-28 10:55:00,252.34,252.81,252.18,252.81,34364.0,249.5848,250.0497,249.4266,250.0497,34364.0
2023-11-28 11:00:00,252.79,252.84,252.32,252.45,32172.0,250.0299,250.0794,249.565,249.6936,32172.0
2023-11-28 11:05:00,252.47,252.56,252.16,252.2,16408.0,249.7134,249.8024,249.4068,249.4463,16408.0
2023-11-28 11:10:00,252.2,252.8,252.2,252.68,26895.0,249.4463,250.0398,249.4463,249.9211,26895.0
2023-11-28 11:15:00,252.71,252.72,252.41,252.5,13266.0,249.9508,249.9607,249.6541,249.7431,13266.0
2023-11-28 11:20:00,252.5,252.63,252.38,252.62,8595.0,249.7431,249.8717,249.6244,249.8618,8595.0
2023-11-28 11:25:00,252.62,252.71,252.52,252.64,20260.0,249.8618,249.9508,249.7629,249.8815,20260.0
2023-11-28 11:30:00,252.67,253.19,252.63,253.14,15112.0,249.9112,250.4255,249.8717,250.3761,15112.0
2023-11-28 11:35:00,253.14,253.14,252.86,252.92,9607.0,250.3761,250.3761,250.0991,250.1585,9607.0
2023-11-28 11:40:00,252.98,253.22,252.91,253.12,10992.0,250.2178,250.4552,250.1486,250.3563,10992.0
2023-11-28 11:45:00,253.16,253.24,252.98,253.16,15490.0,250.3959,250.475,250.2178,250.3959,15490.0
2023-11-28 11:50:00,253.14,253.16,252.76,252.78,13099.0,250.3761,250.3959,250.0002,250.02,13099.0
2023-11-28 11:55:00,252.78,253.11,252.64,253.06,19564.0,250.02,250.3464,249.8815,250.297,19564.0
2023-11-28 12:00:00,253.09,253.1,252.85,252.85,14430.0,250.3266,250.3365,250.0893,250.0893,14430.0
2023-11-28 12:05:00,252.82,253.01,252.7,253.0,16296.0,250.0596,250.2475,249.9409,250.2376,16296.0
2023-11-28 12:10:00,253.01,253.09,252.94,253.03,10690.0,250.2475,250.3266,250.1783,250.2673,10690.0
2023-11-28 12:15:00,253.01,253.22,252.92,252.95,14342.0,250.2475,250.4552,250.1585,250.1882,14342.0
2023-11-28 12:20:00,252.98,253.06,252.92,253.0,10096.0,250.2178,250.297,250.1585,250.2376,10096.0
2023-11-28 12:25:00,252.99,253.04,252.84,252.92,10679.0,250.2277,250.2772,250.0794,250.1585,10679.0
2023-11-28 12:30:00,252.9,252.92,252.65,252.67,36030.0,250.1387,250.1585,249.8914,249.9112,36030.0
2023-11-28 12:35:00,252.68,252.8,252.67,252.75,7430.0,249.9211,250.0398,249.9112,249.9903,7430.0
2023-11-28 12:40:00,252.75,252.79,252.73,252.78,18069.0,249.9903,250.0299,249.9706,250.02,18069.0
2023-11-28 12:45:00,252.79,252.91,252.78,252.81,13880.0,250.0299,250.1486,250.02,250.0497,13880.0
2023-11-28 12:50:00,252.81,252.84,252.66,252.74,10727.0,250.0497,250.0794,249.9013,249.9805,10727.0
2023-11-28 12:55:00,252.76,252.82,252.63,252.68,9577.0,250.0002,250.0596,249.8717,249.9211,9577.0
2023-11-28 13:00:00,252.68,252.69,252.04,252.18,26001.0,249.9211,249.931,249.2881,249.4266,26001.0
2023-11-28 13:05:00,252.19,252.28,252.01,252.11,10161.0,249.4365,249.5255,249.2584,249.3573,10161.0
2023-11-28 13:10:00,252.1,252.32,251.98,252.12,18767.0,249.3474,249.565,249.2287,249.3672,18767.0
2023-11-28 13:15:00,252.11,252.24,252.03,252.23,13850.0,249.3573,249.4859,249.2782,249.476,13850.0
2023-11-28 13:20:00,252.23,252.4,252.23,252.27,13772.0,249.476,249.6442,249.476,249.5156,13772.0
2023-11-28 13:25:00,252.3,252.65,252.23,252.5,26944.0,249.5453,249.8914,249.476,249.7431,26944.0
2023-11-28 13:30:00,252.5,252.64,252.46,252.59,15686.0,249.7431,249.8815,249.7035,249.8321,15686.0
2023-11-28 13:35:00,252.57,252.7,252.51,252.68,14557.0,249.8123,249.9409,249.753,249.9211,14557.0
2023-11-28 13:40:00,252.66,252.7,252.54,252.65,11561.0,249.9013,249.9409,249.7826,249.8914,11561.0
2023-11-28 13:45:00,252.66,252.7,252.5,252.63,9867.0,249.9013,249.9409,249.7431,249.8717,9867.0
2023-11-28 13:50:00,252.58,252.64,252.4,252.45,13774.0,249.8222,249.8815,249.6442,249.6936,13774.0
2023-11-28 13:55:00,252.42,252.46,252.15,252.15,10612.0,249.6639,249.7035,249.3969,249.3969,10612.0
2023-11-28 14:00:00,252.16,252.29,252.16,252.16,12834.0,249.4068,249.5354,249.4068,249.4068,12834.0
2023-11-28 14:05:00,252.2,252.45,252.2,252.31,18450.0,249.4463,249.6936,249.4463,249.5551,18450.0
2023-11-28 14:10:00,252.31,252.47,252.27,252.31,11130.0,249.5551,249.7134,249.5156,249.5551,11130.0
2023-11-28 14:15:00,252.26,252.37,252.2,252.3,21069.0,249.5057,249.6145,249.4463,249.5453,21069.0
2023-11-28 14:20:00,252.22,252.34,252.03,252.14,18900.0,249.4661,249.5848,249.2782,249.387,18900.0
2023-11-28 14:25:00,252.16,252.24,252.08,252.17,10053.0,249.4068,249.4859,249.3277,249.4167,10053.0
2023-11-28 14:30:00,252.18,252.24,252.01,252.15,23124.0,249.4266,249.4859,249.2584,249.3969,23124.0
2023-11-28 14:35:00,252.14,252.31,252.11,252.22,12031.0,249.387,249.5551,249.3573,249.4661,12031.0
2023-11-28 14:40:00,252.24,252.42,252.21,252.22,16563.0,249.4859,249.6639,249.4562,249.4661,16563.0
2023-11-28 14:45:00,252.24,252.33,252.15,252.19,12584.0,249.4859,249.5749,249.3969,249.4365,12584.0
2023-11-28 14:50:00,252.14,252.47,252.14,252.39,20707.0,249.387,249.7134,249.387,249.6343,20707.0
2023-11-28 14:55:00,252.41,252.48,252.28,252.28,16203.0,249.6541,249.7233,249.5255,249.5255,16203.0
2023-11-28 15:00:00,252.27,252.31,252.16,252.29,15645.0,249.5156,249.5551,249.4068,249.5354,15645.0
2023-11-28 15:05:00,252.28,252.31,252.12,252.21,23170.0,249.5255,249.5551,249.3672,249.4562,23170.0
2023-11-28 15:10:00,252.25,252.38,252.11,252.19,30228.0,249.4958,249.6244,249.3573,249.4365,30228.0
2023-11-28 15:15:00,252.17,252.18,251.94,251.99,14669.0,249.4167,249.4266,249.1892,249.2386,14669.0
2023-11-28 15:20:00,251.99,252.03,251.77,251.88,26652.0,249.2386,249.2782,249.021,249.1298,26652.0
2023-11-28 15:25:00,251.85,252.08,251.85,252.08,24220.0,249.1002,249.3277,249.1002,249.3277,24220.0
2023-11-28 15:30:00,252.09,252.39,252.07,252.37,35552.0,249.3375,249.6343,249.3178,249.6145,35552.0
2023-11-28 15:35:00,252.37,252.5,252.3,252.5,23101.0,249.6145,249.7431,249.5453,249.7431,23101.0
2023-11-28 15:40:00,252.52,252.89,252.5,252.88,23976.0,249.7629,250.1288,249.7431,250.1189,23976.0
2023-11-28 15:45:00,252.86,253.08,252.82,253.01,51278.0,250.0991,250.3167,250.0596,250.2475,51278.0
2023-11-28 15:50:00,253.05,253.12,252.68,252.71,41733.0,250.2871,250.3563,249.9211,249.9508,41733.0
2023-11-28 15:55:00,252.7,253.01,252.68,252.94,124597.0,249.9409,250.2475,249.9211,250.1783,124597.0
2023-11-29 09:30:00,253.92,254.46,253.52,254.12,142143.0,251.1476,251.6817,250.7519,251.3454,142143.0
2023-11-29 09:35:00,254.16,254.47,254.0,254.44,27011.0,251.3849,251.6916,251.2267,251.6619,27011.0
2023-11-29 09:40:00,254.3,254.65,254.01,254.24,38643.0,251.5234,251.8696,251.2366,251.4641,38643.0
2023-11-29 09:45:00,254.18,254.47,254.08,254.33,28679.0,251.4047,251.6916,251.3058,251.5531,28679.0
2023-11-29 09:50:00,254.33,254.6,254.05,254.3,23410.0,251.5531,251.8201,251.2761,251.5234,23410.0
2023-11-29 09:55:00,254.33,254.69,254.27,254.64,29302.0,251.5531,251.9092,251.4937,251.8597,29302.0
2023-11-29 10:00:00,254.63,254.85,254.28,254.4,36620.0,251.8498,252.0674,251.5036,251.6223,36620.0
2023-11-29 10:05:00,254.4,254.4,253.99,254.05,34029.0,251.6223,251.6223,251.2168,251.2761,34029.0
2023-11-29 10:10:00,254.07,254.19,253.98,254.0,39495.0,251.2959,251.4146,251.2069,251.2267,39495.0
2023-11-29 10:15:00,254.02,254.1,253.84,254.0,51722.0,251.2465,251.3256,251.0684,251.2267,51722.0
2023-11-29 10:20:00,253.99,254.2,253.87,254.02,51549.0,251.2168,251.4245,251.0981,251.2465,51549.0
2023-11-29 10:25:00,254.04,254.23,253.94,254.23,32417.0,251.2663,251.4542,251.1673,251.4542,32417.0
2023-11-29 10:30:00,254.24,254.36,253.97,253.97,25105.0,251.4641,251.5828,251.197,251.197,25105.0
2023-11-29 10:35:00,254.02,254.16,253.9,254.0,20418.0,251.2465,251.3849,251.1278,251.2267,20418.0
2023-11-29 10:40:00,254.01,254.22,253.93,254.15,17593.0,251.2366,251.4443,251.1575,251.3751,17593.0
2023-11-29 10:45:00,254.14,254.51,254.14,254.48,13791.0,251.3652,251.7311,251.3652,251.7015,13791.0
2023-11-29 10:50:00,254.49,254.87,254.49,254.87,15900.0,251.7113,252.0872,251.7113,252.0872,15900.0
2023-11-29 10:55:00,254.86,255.17,254.84,255.09,110684.0,252.0773,252.3839,252.0575,252.3048,110684.0
2023-11-29 11:00:00,255.08,255.28,255.03,255.11,20276.0,252.2949,252.4927,252.2454,252.3246,20276.0
2023-11-29 11:05:00,255.16,255.16,254.8,254.82,14897.0,252.374,252.374,252.018,252.0377,14897.0
2023-11-29 11:10:00,254.84,254.87,254.55,254.67,12610.0,252.0575,252.0872,251.7707,251.8894,12610.0
2023-11-29 11:15:00,254.69,254.75,254.5,254.65,11881.0,251.9092,251.9685,251.7212,251.8696,11881.0
2023-11-29 11:20:00,254.64,254.92,254.52,254.73,26599.0,251.8597,252.1366,251.741,251.9487,26599.0
2023-11-29 11:25:00,254.78,254.81,254.59,254.62,18379.0,251.9982,252.0279,251.8103,251.8399,18379.0
2023-11-29 11:30:00,254.59,254.79,254.42,254.51,18514.0,251.8103,252.0081,251.6421,251.7311,18514.0
2023-11-29 11:35:00,254.52,254.76,254.51,254.76,8653.0,251.741,251.9784,251.7311,251.9784,8653.0
2023-11-29 11:40:00,254.78,254.96,254.75,254.83,12552.0,251.9982,252.1762,251.9685,252.0476,12552.0
2023-11-29 11:45:00,254.88,254.89,254.7,254.7,20446.0,252.0971,252.107,251.9191,251.9191,20446.0
2023-11-29 11:50:00,254.68,254.86,254.55,254.86,43878.0,251.8993,252.0773,251.7707,252.0773,43878.0
2023-11-29 11:55:00,254.83,254.9,254.75,254.86,11833.0,252.0476,252.1169,251.9685,252.0773,11833.0
2023-11-29 12:00:00,254.84,255.01,254.83,254.94,21254.0,252.0575,252.2257,252.0476,252.1564,21254.0
2023-11-29 12:05:00,254.95,255.12,254.95,255.07,19802.0,252.1663,252.3345,252.1663,252.285,19802.0
2023-11-29 12:10:00,255.09,255.21,255.07,255.19,14293.0,252.3048,252.4235,252.285,252.4037,14293.0
2023-11-29 12:15:00,255.19,255.26,255.1,255.22,15990.0,252.4037,252.4729,252.3147,252.4334,15990.0
2023-11-29 12:20:00,255.21,255.38,255.19,255.31,16806.0,252.4235,252.5916,252.4037,252.5224,16806.0
2023-11-29 12:25:00,255.31,255.36,255.23,255.35,8017.0,252.5224,252.5718,252.4433,252.562,8017.0
2023-11-29 12:30:00,255.37,255.58,255.34,255.58,19906.0,252.5817,252.7894,252.5521,252.7894,19906.0
2023-11-29 12:35:00,255.58,255.59,255.48,255.59,11281.0,252.7894,252.7993,252.6905,252.7993,11281.0
2023-11-29 12:40:00,255.57,255.73,255.56,255.64,15834.0,252.7796,252.9378,252.7697,252.8488,15834.0
2023-11-29 12:45:00,255.59,255.72,255.58,255.66,9134.0,252.7993,252.9279,252.7894,252.8686,9134.0
2023-11-29 12:50:00,255.68,255.7,255.56,255.64,10894.0,252.8884,252.9081,252.7697,252.8488,10894.0
2023-11-29 12:55:00,255.64,255.69,255.59,255.65,17730.0,252.8488,252.8982,252.7993,252.8587,17730.0
2023-11-29 13:00:00,255.65,255.81,255.54,255.68,15324.0,252.8587,253.0169,252.7499,252.8884,15324.0
2023-11-29 13:05:00,255.68,255.74,255.65,255.71,15599.0,252.8884,252.9477,252.8587,252.918,15599.0
2023-11-29 13:10:00,255.69,255.76,255.57,255.63,10778.0,252.8982,252.9675,252.7796,252.8389,10778.0
2023-11-29 13:15:00,255.63,255.67,255.52,255.63,8171.0,252.8389,252.8785,252.7301,252.8389,8171.0
2023-11-29 13:20:00,255.64,255.87,255.62,255.84,9854.0,252.8488,253.0763,252.829,253.0466,9854.0
2023-11-29 13:25:00,255.87,256.02,255.85,255.94,32280.0,253.0763,253.2246,253.0565,253.1455,32280.0
2023-11-29 13:30:00,255.94,255.96,255.75,255.78,19555.0,253.1455,253.1653,252.9576,252.9873,19555.0
2023-11-29 13:35:00,255.79,255.89,255.71,255.87,8957.0,252.9972,253.0961,252.918,253.0763,8957.0
2023-11-29 13:40:00,255.88,255.88,255.76,255.83,19477.0,253.0862,253.0862,252.9675,253.0367,19477.0
2023-11-29 13:45:00,255.85,256.07,255.85,256.01,16615.0,253.0565,253.2741,253.0565,253.2147,16615.0
2023-11-29 13:50:00,255.96,255.99,255.87,255.95,10576.0,253.1653,253.195,253.0763,253.1554,10576.0
2023-11-29 13:55:00,255.94,256.03,255.93,255.95,9094.0,253.1455,253.2345,253.1356,253.1554,9094.0
2023-11-29 14:00:00,255.95,255.96,255.78,255.81,8352.0,253.1554,253.1653,252.9873,253.0169,8352.0
2023-11-29 14:05:00,255.82,255.94,255.76,255.9,13504.0,253.0268,253.1455,252.9675,253.1059,13504.0
2023-11-29 14:10:00,255.92,255.98,255.71,255.74,14258.0,253.1257,253.1851,252.918,252.9477,14258.0
2023-11-29 14:15:00,255.74,255.85,255.69,255.7,27397.0,252.9477,253.0565,252.8982,252.9081,27397.0
2023-11-29 14:20:00,255.74,255.94,255.73,255.93,14539.0,252.9477,253.1455,252.9378,253.1356,14539.0
2023-11-29 14:25:00,255.93,255.94,255.69,255.73,14223.0,253.1356,253.1455,252.8982,252.9378,14223.0
2023-11-29 14:30:00,255.7,255.72,255.57,255.68,10474.0,252.9081,252.9279,252.7796,252.8884,10474.0
2023-11-29 14:35:00,255.72,255.72,255.44,255.44,15227.0,252.9279,252.9279,252.651,252.651,15227.0
2023-11-29 14:40:00,255.44,255.54,255.35,255.43,10064.0,252.651,252.7499,252.562,252.6411,10064.0
2023-11-29 14:45:00,255.42,255.58,255.42,255.56,8364.0,252.6312,252.7894,252.6312,252.7697,8364.0
2023-11-29 14:50:00,255.55,255.61,255.52,255.54,21823.0,252.7598,252.8191,252.7301,252.7499,21823.0
2023-11-29 14:55:00,255.54,255.7,255.53,255.7,30261.0,252.7499,252.9081,252.74,252.9081,30261.0
2023-11-29 15:00:00,255.69,255.69,255.39,255.42,13039.0,252.8982,252.8982,252.6015,252.6312,13039.0
2023-11-29 15:05:00,255.41,255.43,255.21,255.25,15868.0,252.6213,252.6411,252.4235,252.463,15868.0
2023-11-29 15:10:00,255.26,255.26,255.02,255.02,12184.0,252.4729,252.4729,252.2356,252.2356,12184.0
2023-11-29 15:15:00,255.02,255.02,254.76,254.96,18637.0,252.2356,252.2356,251.9784,252.1762,18637.0
2023-11-29 15:20:00,254.96,254.97,254.69,254.69,21311.0,252.1762,252.1861,251.9092,251.9092,21311.0
2023-11-29 15:25:00,254.71,254.71,254.52,254.6,22908.0,251.9289,251.9289,251.741,251.8201,22908.0
2023-11-29 15:30:00,254.57,254.58,254.34,254.47,25200.0,251.7905,251.8004,251.563,251.6916,25200.0
2023-11-29 15:35:00,254.45,254.5,254.3,254.3,28409.0,251.6718,251.7212,251.5234,251.5234,28409.0
2023-11-29 15:40:00,254.31,254.41,254.14,254.33,47158.0,251.5333,251.6322,251.3652,251.5531,47158.0
2023-11-29 15:45:00,254.34,254.45,254.03,254.38,53141.0,251.563,251.6718,251.2564,251.6025,53141.0
2023-11-29 15:50:00,254.29,254.4,254.15,254.22,52613.0,251.5135,251.6223,251.3751,251.4443,52613.0
2023-11-29 15:55:00,254.24,254.27,254.01,254.16,101190.0,251.4641,251.4937,251.2366,251.3849,101190.0
2023-11-30 09:30:00,254.25,254.25,253.17,253.59,138727.0,251.474,251.474,250.4058,250.8212,138727.0
2023-11-30 09:35:00,253.62,254.32,253.57,254.28,21945.0,250.8508,251.5432,250.8014,251.5036,21945.0
2023-11-30 09:40:00,254.24,254.82,254.19,254.46,29762.0,251.4641,252.0377,251.4146,251.6817,29762.0
2023-11-30 09:45:00,254.42,254.8,254.37,254.7,33950.0,251.6421,252.018,251.5927,251.9191,33950.0
2023-11-30 09:50:00,254.79,255.14,254.79,255.07,25038.0,252.0081,252.3542,252.0081,252.285,25038.0
2023-11-30 09:55:00,255.1,255.23,254.67,254.84,42132.0,252.3147,252.4433,251.8894,252.0575,42132.0
2023-11-30 10:00:00,254.87,254.92,254.4,254.43,23493.0,252.0872,252.1366,251.6223,251.652,23493.0
2023-11-30 10:05:00,254.48,254.8,254.34,254.8,19282.0,251.7015,252.018,251.563,252.018,19282.0
2023-11-30 10:10:00,254.79,255.16,254.79,255.11,14770.0,252.0081,252.374,252.0081,252.3246,14770.0
2023-11-30 10:15:00,255.13,255.13,254.71,254.82,27319.0,252.3444,252.3444,251.9289,252.0377,27319.0
2023-11-30 10:20:00,254.76,255.0,254.71,254.92,14058.0,251.9784,252.2158,251.9289,252.1366,14058.0
2023-11-30 10:25:00,254.89,254.95,254.55,254.66,23214.0,252.107,252.1663,251.7707,251.8795,23214.0
2023-11-30 10:30:00,254.69,255.24,254.65,255.21,36741.0,251.9092,252.4532,251.8696,252.4235,36741.0
2023-11-30 10:35:00,255.21,255.21,254.87,254.92,15379.0,252.4235,252.4235,252.0872,252.1366,15379.0
2023-11-30 10:40:00,254.89,255.32,254.88,255.29,16309.0,252.107,252.5323,252.0971,252.5026,16309.0
2023-11-30 10:45:00,255.29,255.32,254.79,254.99,26785.0,252.5026,252.5323,252.0081,252.2059,26785.0
2023-11-30 10:50:00,254.93,255.16,254.79,254.82,21414.0,252.1465,252.374,252.0081,252.0377,21414.0
2023-11-30 10:55:00,255.03,255.4,255.03,255.37,22626.0,252.2454,252.6114,252.2454,252.5817,22626.0
2023-11-30 11:00:00,255.34,255.45,255.1,255.16,21963.0,252.5521,252.6609,252.3147,252.374,21963.0
2023-11-30 11:05:00,255.2,255.36,255.03,255.07,19042.0,252.4136,252.5718,252.2454,252.285,19042.0
2023-11-30 11:10:00,255.07,255.54,255.05,255.49,12682.0,252.285,252.7499,252.2652,252.7004,12682.0
2023-11-30 11:15:00,255.5,255.5,255.23,255.3,7017.0,252.7103,252.7103,252.4433,252.5125,7017.0
2023-11-30 11:20:00,255.34,255.46,255.11,255.43,12712.0,252.5521,252.6708,252.3246,252.6411,12712.0
2023-11-30 11:25:00,255.4,255.53,255.39,255.4,13943.0,252.6114,252.74,252.6015,252.6114,13943.0
2023-11-30 11:30:00,255.38,255.47,255.28,255.38,12199.0,252.5916,252.6806,252.4927,252.5916,12199.0
2023-11-30 11:35:00,255.38,255.53,255.28,255.31,6387.0,252.5916,252.74,252.4927,252.5224,6387.0
2023-11-30 11:40:00,255.31,255.5,255.11,255.11,18550.0,252.5224,252.7103,252.3246,252.3246,18550.0
2023-11-30 11:45:00,255.14,255.21,254.93,255.16,21301.0,252.3542,252.4235,252.1465,252.374,21301.0
2023-11-30 11:50:00,255.16,255.3,255.04,255.08,24602.0,252.374,252.5125,252.2553,252.2949,24602.0
2023-11-30 11:55:00,255.09,255.11,254.84,254.89,20549.0,252.3048,252.3246,252.0575,252.107,20549.0
2023-11-30 12:00:00,254.92,255.19,254.77,255.18,16585.0,252.1366,252.4037,251.9883,252.3938,16585.0
2023-11-30 12:05:00,255.19,255.45,255.18,255.34,24294.0,252.4037,252.6609,252.3938,252.5521,24294.0
2023-11-30 12:10:00,255.4,255.4,255.11,255.11,9084.0,252.6114,252.6114,252.3246,252.3246,9084.0
2023-11-30 12:15:00,255.09,255.1,254.8,254.83,12453.0,252.3048,252.3147,252.018,252.0476,12453.0
2023-11-30 12:20:00,254.77,254.8,254.58,254.6,34654.0,251.9883,252.018,251.8004,251.8201,34654.0
2023-11-30 12:25:00,254.63,254.81,254.6,254.8,6075.0,251.8498,252.0279,251.8201,252.018,6075.0
2023-11-30 12:30:00,254.79,254.96,254.79,254.86,6611.0,252.0081,252.1762,252.0081,252.0773,6611.0
2023-11-30 12:35:00,254.89,254.92,254.8,254.84,6886.0,252.107,252.1366,252.018,252.0575,6886.0
2023-11-30 12:40:00,254.83,254.95,254.75,254.81,23435.0,252.0476,252.1663,251.9685,252.0279,23435.0
2023-11-30 12:45:00,254.8,254.89,254.71,254.89,11408.0,252.018,252.107,251.9289,252.107,11408.0
2023-11-30 12:50:00,254.86,254.87,254.67,254.67,9226.0,252.0773,252.0872,251.8894,251.8894,9226.0
2023-11-30 12:55:00,254.69,254.72,254.59,254.7,12163.0,251.9092,251.9388,251.8103,251.9191,12163.0
2023-11-30 13:00:00,254.67,254.7,254.57,254.68,8550.0,251.8894,251.9191,251.7905,251.8993,8550.0
2023-11-30 13:05:00,254.64,254.67,254.56,254.65,11165.0,251.8597,251.8894,251.7806,251.8696,11165.0
2023-11-30 13:10:00,254.58,254.76,254.52,254.63,9661.0,251.8004,251.9784,251.741,251.8498,9661.0
2023-11-30 13:15:00,254.65,254.8,254.65,254.69,12003.0,251.8696,252.018,251.8696,251.9092,12003.0
2023-11-30 13:20:00,254.7,254.78,254.5,254.5,14224.0,251.9191,251.9982,251.7212,251.7212,14224.0
2023-11-30 13:25:00,254.52,254.61,254.44,254.52,13577.0,251.741,251.83,251.6619,251.741,13577.0
2023-11-30 13:30:00,254.51,254.55,254.26,254.49,30443.0,251.7311,251.7707,251.4839,251.7113,30443.0
2023-11-30 13:35:00,254.48,254.48,254.22,254.27,23826.0,251.7015,251.7015,251.4443,251.4937,23826.0
2023-11-30 13:40:00,254.27,254.33,254.21,254.26,18666.0,251.4937,251.5531,251.4344,251.4839,18666.0
2023-11-30 13:45:00,254.27,254.37,254.23,254.33,11250.0,251.4937,251.5927,251.4542,251.5531,11250.0
2023-11-30 13:50:00,254.34,254.37,254.19,254.32,14724.0,251.563,251.5927,251.4146,251.5432,14724.0
2023-11-30 13:55:00,254.33,254.52,254.24,254.5,19282.0,251.5531,251.741,251.4641,251.7212,19282.0
2023-11-30 14:00:00,254.5,254.75,254.41,254.72,24007.0,251.7212,251.9685,251.6322,251.9388,24007.0
2023-11-30 14:05:00,254.76,255.1,254.73,255.09,19340.0,251.9784,252.3147,251.9487,252.3048,19340.0
2023-11-30 14:10:00,255.09,255.18,255.01,255.1,22366.0,252.3048,252.3938,252.2257,252.3147,22366.0
2023-11-30 14:15:00,255.1,255.12,254.96,254.99,20244.0,252.3147,252.3345,252.1762,252.2059,20244.0
2023-11-30 14:20:00,254.97,255.03,254.91,255.02,11229.0,252.1861,252.2454,252.1268,252.2356,11229.0
2023-11-30 14:25:00,254.98,255.1,254.93,255.08,14856.0,252.196,252.3147,252.1465,252.2949,14856.0
2023-11-30 14:30:00,255.09,255.11,254.95,255.03,17692.0,252.3048,252.3246,252.1663,252.2454,17692.0
2023-11-30 14:35:00,255.01,255.15,254.92,255.11,20494.0,252.2257,252.3641,252.1366,252.3246,20494.0
2023-11-30 14:40:00,255.09,255.32,255.05,255.15,22364.0,252.3048,252.5323,252.2652,252.3641,22364.0
2023-11-30 14:45:00,255.18,255.31,255.15,255.31,13945.0,252.3938,252.5224,252.3641,252.5224,13945.0
2023-11-30 14:50:00,255.31,255.37,255.18,255.37,13335.0,252.5224,252.5817,252.3938,252.5817,13335.0
2023-11-30 14:55:00,255.38,255.41,255.32,255.36,13107.0,252.5916,252.6213,252.5323,252.5718,13107.0
2023-11-30 15:00:00,255.38,255.38,255.16,255.27,14699.0,252.5916,252.5916,252.374,252.4828,14699.0
2023-11-30 15:05:00,255.21,255.25,255.1,255.13,12897.0,252.4235,252.463,252.3147,252.3444,12897.0
2023-11-30 15:10:00,255.16,255.27,255.05,255.06,15238.0,252.374,252.4828,252.2652,252.2751,15238.0
2023-11-30 15:15:00,255.04,255.1,254.95,255.03,26239.0,252.2553,252.3147,252.1663,252.2454,26239.0
2023-11-30 15:20:00,255.03,255.07,254.8,254.84,18952.0,252.2454,252.285,252.018,252.0575,18952.0
2023-11-30 15:25:00,254.83,254.95,254.73,254.93,24078.0,252.0476,252.1663,251.9487,252.1465,24078.0
2023-11-30 15:30:00,254.9,255.11,254.85,254.98,17503.0,252.1169,252.3246,252.0674,252.196,17503.0
2023-11-30 15:35:00,254.97,255.44,254.96,255.44,35619.0,252.1861,252.651,252.1762,252.651,35619.0
2023-11-30 15:40:00,255.45,255.88,255.4,255.8,45592.0,252.6609,253.0862,252.6114,253.007,45592.0
2023-11-30 15:45:00,255.81,255.85,255.48,255.49,77665.0,253.0169,253.0565,252.6905,252.7004,77665.0
2023-11-30 15:50:00,255.48,256.22,255.46,256.09,128685.0,252.6905,253.4225,252.6708,253.2939,128685.0
2023-11-30 15:55:00,256.1,256.77,256.08,256.51,306671.0,253.3038,253.9665,253.284,253.7093,306671.0
2023-12-01 09:30:00,255.79,255.99,253.9,253.9,283717.0,252.9972,253.195,251.1278,251.1278,283717.0
2023-12-01 09:35:00,254.08,255.04,254.04,254.8,82627.0,251.3058,252.2553,251.2663,252.018,82627.0
2023-12-01 09:40:00,254.85,255.07,254.62,254.68,46285.0,252.0674,252.285,251.8399,251.8993,46285.0
2023-12-01 09:45:00,254.67,255.06,254.61,254.96,52143.0,251.8894,252.2751,251.83,252.1762,52143.0
2023-12-01 09:50:00,255.0,255.16,254.65,254.92,39299.0,252.2158,252.374,251.8696,252.1366,39299.0
2023-12-01 09:55:00,254.99,255.19,254.67,255.13,35522.0,252.2059,252.4037,251.8894,252.3444,35522.0
2023-12-01 10:00:00,255.12,255.44,254.95,255.37,26615.0,252.3345,252.651,252.1663,252.5817,26615.0
2023-12-01 10:05:00,255.4,255.96,255.2,255.77,22072.0,252.6114,253.1653,252.4136,252.9774,22072.0
2023-12-01 10:10:00,255.77,255.98,255.64,255.72,30477.0,252.9774,253.1851,252.8488,252.9279,30477.0
2023-12-01 10:15:00,255.75,255.85,255.15,255.38,16444.0,252.9576,253.0565,252.3641,252.5916,16444.0
2023-12-01 10:20:00,255.4,255.54,255.29,255.49,17675.0,252.6114,252.7499,252.5026,252.7004,17675.0
2023-12-01 10:25:00,255.45,255.49,255.26,255.3,16663.0,252.6609,252.7004,252.4729,252.5125,16663.0
2023-12-01 10:30:00,255.3,255.38,254.94,255.38,31429.0,252.5125,252.5916,252.1564,252.5916,31429.0
2023-12-01 10:35:00,255.35,255.42,255.16,255.16,20554.0,252.562,252.6312,252.374,252.374,20554.0
2023-12-01 10:40:00,255.21,255.33,255.08,255.28,14614.0,252.4235,252.5422,252.2949,252.4927,14614.0
2023-12-01 10:45:00,255.28,255.43,255.13,255.43,22121.0,252.4927,252.6411,252.3444,252.6411,22121.0
2023-12-01 10:50:00,255.46,255.57,255.28,255.28,21646.0,252.6708,252.7796,252.4927,252.4927,21646.0
2023-12-01 10:55:00,255.3,255.52,255.26,255.51,18500.0,252.5125,252.7301,252.4729,252.7202,18500.0
2023-12-01 11:00:00,255.55,255.67,255.02,255.6,13772.0,252.7598,252.8785,252.2356,252.8092,13772.0
2023-12-01 11:05:00,255.57,255.6,255.16,255.38,12837.0,252.7796,252.8092,252.374,252.5916,12837.0
2023-12-01 11:10:00,255.38,255.62,255.32,255.53,23923.0,252.5916,252.829,252.5323,252.74,23923.0
2023-12-01 11:15:00,255.48,255.49,255.12,255.37,22421.0,252.6905,252.7004,252.3345,252.5817,22421.0
2023-12-01 11:20:00,255.37,255.57,255.33,255.53,15583.0,252.5817,252.7796,252.5422,252.74,15583.0
2023-12-01 11:25:00,255.59,255.84,255.46,255.75,15272.0,252.7993,253.0466,252.6708,252.9576,15272.0
2023-12-01 11:30:00,255.72,256.1,255.49,256.1,17656.0,252.9279,253.3038,252.7004,253.3038,17656.0
2023-12-01 11:35:00,256.01,256.1,255.79,255.82,21294.0,253.2147,253.3038,252.9972,253.0268,21294.0
2023-12-01 11:40:00,255.8,256.31,255.77,256.27,28381.0,253.007,253.5115,252.9774,253.4719,28381.0
2023-12-01 11:45:00,256.21,256.34,256.02,256.23,20912.0,253.4126,253.5411,253.2246,253.4323,20912.0
2023-12-01 11:50:00,256.26,256.67,256.26,256.61,25492.0,253.462,253.8675,253.462,253.8082,25492.0
2023-12-01 11:55:00,256.56,256.64,256.5,256.53,18842.0,253.7587,253.8379,253.6994,253.7291,18842.0
2023-12-01 12:00:00,256.54,256.56,256.32,256.4,20200.0,253.739,253.7587,253.5214,253.6005,20200.0
2023-12-01 12:05:00,256.38,256.78,256.3,256.59,33275.0,253.5807,253.9763,253.5016,253.7884,33275.0
2023-12-01 12:10:00,256.52,256.75,256.44,256.56,10660.0,253.7192,253.9467,253.6401,253.7587,10660.0
2023-12-01 12:15:00,256.57,256.62,256.36,256.52,13469.0,253.7686,253.8181,253.5609,253.7192,13469.0
2023-12-01 12:20:00,256.53,256.63,256.33,256.62,15314.0,253.7291,253.828,253.5313,253.8181,15314.0
2023-12-01 12:25:00,256.63,256.88,256.58,256.85,15338.0,253.828,254.0752,253.7785,254.0456,15338.0
2023-12-01 12:30:00,256.75,256.84,256.66,256.69,13657.0,253.9467,254.0357,253.8577,253.8873,13657.0
2023-12-01 12:35:00,256.7,256.89,256.62,256.63,14347.0,253.8972,254.0851,253.8181,253.828,14347.0
2023-12-01 12:40:00,256.65,256.7,256.54,256.6,17808.0,253.8478,253.8972,253.739,253.7983,17808.0
2023-12-01 12:45:00,256.58,256.9,256.58,256.82,14638.0,253.7785,254.095,253.7785,254.0159,14638.0
2023-12-01 12:50:00,256.8,256.9,256.78,256.88,16980.0,253.9961,254.095,253.9763,254.0752,16980.0
2023-12-01 12:55:00,256.9,256.91,256.76,256.81,13293.0,254.095,254.1049,253.9566,254.006,13293.0
2023-12-01 13:00:00,256.82,256.82,256.51,256.53,21537.0,254.0159,254.0159,253.7093,253.7291,21537.0
2023-12-01 13:05:00,256.47,256.47,256.08,256.15,20339.0,253.6697,253.6697,253.284,253.3532,20339.0
2023-12-01 13:10:00,256.16,256.23,255.95,256.03,25440.0,253.3631,253.4323,253.1554,253.2345,25440.0
2023-12-01 13:15:00,255.98,256.03,255.81,256.0,22480.0,253.1851,253.2345,253.0169,253.2049,22480.0
2023-12-01 13:20:00,256.04,256.16,255.87,256.11,14977.0,253.2444,253.3631,253.0763,253.3137,14977.0
2023-12-01 13:25:00,256.16,256.2,255.88,255.89,14317.0,253.3631,253.4027,253.0862,253.0961,14317.0
2023-12-01 13:30:00,255.9,256.05,255.77,256.04,17561.0,253.1059,253.2543,252.9774,253.2444,17561.0
2023-12-01 13:35:00,256.09,256.17,255.88,256.02,15209.0,253.2939,253.373,253.0862,253.2246,15209.0
2023-12-01 13:40:00,255.97,256.34,255.97,256.28,14420.0,253.1752,253.5411,253.1752,253.4818,14420.0
2023-12-01 13:45:00,256.31,256.31,256.07,256.12,12795.0,253.5115,253.5115,253.2741,253.3235,12795.0
2023-12-01 13:50:00,256.09,256.2,255.99,256.03,16185.0,253.2939,253.4027,253.195,253.2345,16185.0
2023-12-01 13:55:00,256.06,256.11,255.84,256.11,11922.0,253.2642,253.3137,253.0466,253.3137,11922.0
2023-12-01 14:00:00,256.11,256.41,256.05,256.33,17081.0,253.3137,253.6104,253.2543,253.5313,17081.0
2023-12-01 14:05:00,256.36,256.4,256.22,256.26,18494.0,253.5609,253.6005,253.4225,253.462,18494.0
2023-12-01 14:10:00,256.3,256.57,256.25,256.45,14411.0,253.5016,253.7686,253.4521,253.6499,14411.0
2023-12-01 14:15:00,256.43,256.56,256.35,256.42,13208.0,253.6302,253.7587,253.551,253.6203,13208.0
2023-12-01 14:20:00,256.41,256.62,256.35,256.62,14008.0,253.6104,253.8181,253.551,253.8181,14008.0
2023-12-01 14:25:00,256.57,256.61,256.45,256.53,17873.0,253.7686,253.8082,253.6499,253.7291,17873.0
2023-12-01 14:30:00,256.53,256.71,256.52,256.67,17217.0,253.7291,253.9071,253.7192,253.8675,17217.0
2023-12-01 14:35:00,256.61,256.67,256.41,256.43,14859.0,253.8082,253.8675,253.6104,253.6302,14859.0
2023-12-01 14:40:00,256.4,256.52,256.21,256.42,16903.0,253.6005,253.7192,253.4126,253.6203,16903.0
2023-12-01 14:45:00,256.41,256.53,256.34,256.42,27828.0,253.6104,253.7291,253.5411,253.6203,27828.0
2023-12-01 14:50:00,256.42,256.54,256.42,256.47,15342.0,253.6203,253.739,253.6203,253.6697,15342.0
2023-12-01 14:55:00,256.48,256.69,256.47,256.69,15426.0,253.6796,253.8873,253.6697,253.8873,15426.0
2023-12-01 15:00:00,256.66,256.72,256.56,256.59,17947.0,253.8577,253.917,253.7587,253.7884,17947.0
2023-12-01 15:05:00,256.57,256.69,256.45,256.69,28662.0,253.7686,253.8873,253.6499,253.8873,28662.0
2023-12-01 15:10:00,256.69,256.74,256.54,256.56,12722.0,253.8873,253.9368,253.739,253.7587,12722.0
2023-12-01 15:15:00,256.51,256.65,256.44,256.55,13708.0,253.7093,253.8478,253.6401,253.7489,13708.0
2023-12-01 15:20:00,256.54,256.57,256.34,256.41,12049.0,253.739,253.7686,253.5411,253.6104,12049.0
2023-12-01 15:25:00,256.42,256.67,256.38,256.62,11464.0,253.6203,253.8675,253.5807,253.8181,11464.0
2023-12-01 15:30:00,256.6,256.67,256.53,256.58,19172.0,253.7983,253.8675,253.7291,253.7785,19172.0
2023-12-01 15:35:00,256.57,256.57,256.42,256.5,28203.0,253.7686,253.7686,253.6203,253.6994,28203.0
2023-12-01 15:40:00,256.49,256.78,256.41,256.6,23475.0,253.6895,253.9763,253.6104,253.7983,23475.0
2023-12-01 15:45:00,256.63,256.8,256.6,256.69,29304.0,253.828,253.9961,253.7983,253.8873,29304.0
2023-12-01 15:50:00,256.64,256.72,256.25,256.26,44022.0,253.8379,253.917,253.4521,253.462,44022.0
2023-12-01 15:55:00,256.26,256.71,256.26,256.49,140767.0,253.462,253.9071,253.462,253.6895,140767.0
2023-12-04 09:30:00,255.91,256.84,255.31,256.82,152927.0,253.1158,254.0357,252.5224,254.0159,152927.0
2023-12-04 09:35:00,256.75,256.9,256.32,256.73,35370.0,253.9467,254.095,253.5214,253.9269,35370.0
2023-12-04 09:40:00,256.68,257.2,256.54,257.09,42537.0,253.8774,254.3918,253.739,254.283,42537.0
2023-12-04 09:45:00,257.13,257.39,256.49,256.91,39979.0,254.3225,254.5797,253.6895,254.1049,39979.0
2023-12-04 09:50:00,256.91,257.25,256.37,256.53,45428.0,254.1049,254.4412,253.5708,253.7291,45428.0
2023-12-04 09:55:00,256.55,256.55,256.07,256.2,55330.0,253.7489,253.7489,253.2741,253.4027,55330.0
2023-12-04 10:00:00,256.2,256.23,255.48,255.72,40176.0,253.4027,253.4323,252.6905,252.9279,40176.0
2023-12-04 10:05:00,255.72,255.98,255.54,255.96,31068.0,252.9279,253.1851,252.7499,253.1653,31068.0
2023-12-04 10:10:00,256.02,256.04,255.41,255.49,24760.0,253.2246,253.2444,252.6213,252.7004,24760.0
2023-12-04 10:15:00,255.54,255.73,255.45,255.53,22664.0,252.7499,252.9378,252.6609,252.74,22664.0
2023-12-04 10:20:00,255.54,255.71,255.11,255.16,21814.0,252.7499,252.918,252.3246,252.374,21814.0
2023-12-04 10:25:00,255.13,255.3,254.98,255.24,26172.0,252.3444,252.5125,252.196,252.4532,26172.0
2023-12-04 10:30:00,255.2,255.29,254.95,254.95,32122.0,252.4136,252.5026,252.1663,252.1663,32122.0
2023-12-04 10:35:00,255.05,255.05,254.63,254.72,26004.0,252.2652,252.2652,251.8498,251.9388,26004.0
2023-12-04 10:40:00,254.72,254.84,254.65,254.72,31732.0,251.9388,252.0575,251.8696,251.9388,31732.0
2023-12-04 10:45:00,254.72,254.93,254.71,254.88,16643.0,251.9388,252.1465,251.9289,252.0971,16643.0
2023-12-04 10:50:00,254.88,255.24,254.85,255.08,33937.0,252.0971,252.4532,252.0674,252.2949,33937.0
2023-12-04 10:55:00,255.12,255.16,254.81,255.01,31012.0,252.3345,252.374,252.0279,252.2257,31012.0
2023-12-04 11:00:00,254.96,255.13,254.75,255.04,34164.0,252.1762,252.3444,251.9685,252.2553,34164.0
2023-12-04 11:05:00,255.06,255.19,254.98,255.07,24262.0,252.2751,252.4037,252.196,252.285,24262.0
2023-12-04 11:10:00,255.06,255.06,254.35,254.57,29013.0,252.2751,252.2751,251.5729,251.7905,29013.0
2023-12-04 11:15:00,254.6,254.74,254.56,254.67,19240.0,251.8201,251.9586,251.7806,251.8894,19240.0
2023-12-04 11:20:00,254.7,255.1,254.66,255.02,35825.0,251.9191,252.3147,251.8795,252.2356,35825.0
2023-12-04 11:25:00,255.02,255.29,254.93,255.19,40639.0,252.2356,252.5026,252.1465,252.4037,40639.0
2023-12-04 11:30:00,255.19,255.19,254.89,254.95,15918.0,252.4037,252.4037,252.107,252.1663,15918.0
2023-12-04 11:35:00,254.89,255.01,254.58,254.68,14953.0,252.107,252.2257,251.8004,251.8993,14953.0
2023-12-04 11:40:00,254.73,254.97,254.71,254.78,12557.0,251.9487,252.1861,251.9289,251.9982,12557.0
2023-12-04 11:45:00,254.8,255.03,254.79,254.86,16121.0,252.018,252.2454,252.0081,252.0773,16121.0
2023-12-04 11:50:00,254.84,255.16,254.83,254.87,11608.0,252.0575,252.374,252.0476,252.0872,11608.0
2023-12-04 11:55:00,254.86,255.11,254.86,255.06,13802.0,252.0773,252.3246,252.0773,252.2751,13802.0
2023-12-04 12:00:00,255.08,255.21,255.03,255.14,22135.0,252.2949,252.4235,252.2454,252.3542,22135.0
2023-12-04 12:05:00,255.15,255.37,255.03,255.19,19603.0,252.3641,252.5817,252.2454,252.4037,19603.0
2023-12-04 12:10:00,255.18,255.31,255.09,255.27,12890.0,252.3938,252.5224,252.3048,252.4828,12890.0
2023-12-04 12:15:00,255.25,255.37,255.11,255.11,16376.0,252.463,252.5817,252.3246,252.3246,16376.0
2023-12-04 12:20:00,255.13,255.2,254.99,255.03,27865.0,252.3444,252.4136,252.2059,252.2454,27865.0
2023-12-04 12:25:00,255.03,255.27,254.97,255.19,12145.0,252.2454,252.4828,252.1861,252.4037,12145.0
2023-12-04 12:30:00,255.17,255.3,255.11,255.26,17225.0,252.3839,252.5125,252.3246,252.4729,17225.0
2023-12-04 12:35:00,255.26,255.38,255.19,255.34,10845.0,252.4729,252.5916,252.4037,252.5521,10845.0
2023-12-04 12:40:00,255.32,255.45,255.26,255.41,13915.0,252.5323,252.6609,252.4729,252.6213,13915.0
2023-12-04 12:45:00,255.41,255.45,255.21,255.3,15413.0,252.6213,252.6609,252.4235,252.5125,15413.0
2023-12-04 12:50:00,255.27,255.5,255.21,255.43,24226.0,252.4828,252.7103,252.4235,252.6411,24226.0
2023-12-04 12:55:00,255.41,255.55,255.41,255.47,20309.0,252.6213,252.7598,252.6213,252.6806,20309.0
2023-12-04 13:00:00,255.47,255.52,255.36,255.42,15453.0,252.6806,252.7301,252.5718,252.6312,15453.0
2023-12-04 13:05:00,255.43,255.45,255.33,255.41,14513.0,252.6411,252.6609,252.5422,252.6213,14513.0
2023-12-04 13:10:00,255.43,255.46,255.34,255.4,10987.0,252.6411,252.6708,252.5521,252.6114,10987.0
2023-12-04 13:15:00,255.39,255.5,255.36,255.4,11725.0,252.6015,252.7103,252.5718,252.6114,11725.0
2023-12-04 13:20:00,255.38,255.41,255.29,255.34,10384.0,252.5916,252.6213,252.5026,252.5521,10384.0
2023-12-04 13:25:00,255.34,255.44,255.28,255.33,14434.0,252.5521,252.651,252.4927,252.5422,14434.0
2023-12-04 13:30:00,255.33,255.35,255.2,255.27,18535.0,252.5422,252.562,252.4136,252.4828,18535.0
2023-12-04 13:35:00,255.23,255.35,255.18,255.31,15535.0,252.4433,252.562,252.3938,252.5224,15535.0
2023-12-04 13:40:00,255.36,255.49,255.27,255.46,12509.0,252.5718,252.7004,252.4828,252.6708,12509.0
2023-12-04 13:45:00,255.42,255.51,255.33,255.47,13471.0,252.6312,252.7202,252.5422,252.6806,13471.0
2023-12-04 13:50:00,255.45,255.58,255.44,255.46,17513.0,252.6609,252.7894,252.651,252.6708,17513.0
2023-12-04 13:55:00,255.46,255.46,255.27,255.36,15009.0,252.6708,252.6708,252.4828,252.5718,15009.0
2023-12-04 14:00:00,255.37,255.4,255.12,255.18,13735.0,252.5817,252.6114,252.3345,252.3938,13735.0
2023-12-04 14:05:00,255.19,255.29,255.12,255.2,27378.0,252.4037,252.5026,252.3345,252.4136,27378.0
2023-12-04 14:10:00,255.18,255.47,255.18,255.39,18895.0,252.3938,252.6806,252.3938,252.6015,18895.0
2023-12-04 14:15:00,255.39,255.47,255.25,255.31,20358.0,252.6015,252.6806,252.463,252.5224,20358.0
2023-12-04 14:20:00,255.31,255.57,255.3,255.57,28779.0,252.5224,252.7796,252.5125,252.7796,28779.0
2023-12-04 14:25:00,255.58,255.66,255.48,255.55,17780.0,252.7894,252.8686,252.6905,252.7598,17780.0
2023-12-04 14:30:00,255.55,255.67,255.4,255.51,17665.0,252.7598,252.8785,252.6114,252.7202,17665.0
2023-12-04 14:35:00,255.51,255.65,255.49,255.53,20056.0,252.7202,252.8587,252.7004,252.74,20056.0
2023-12-04 14:40:00,255.52,255.88,255.51,255.88,29144.0,252.7301,253.0862,252.7202,253.0862,29144.0
2023-12-04 14:45:00,255.85,255.86,255.53,255.6,12819.0,253.0565,253.0664,252.74,252.8092,12819.0
2023-12-04 14:50:00,255.56,255.65,255.53,255.53,13652.0,252.7697,252.8587,252.74,252.74,13652.0
2023-12-04 14:55:00,255.58,255.71,255.5,255.58,35178.0,252.7894,252.918,252.7103,252.7894,35178.0
2023-12-04 15:00:00,255.6,255.65,255.49,255.49,13486.0,252.8092,252.8587,252.7004,252.7004,13486.0
2023-12-04 15:05:00,255.47,255.59,255.37,255.56,16075.0,252.6806,252.7993,252.5817,252.7697,16075.0
2023-12-04 15:10:00,255.55,255.61,255.46,255.46,20079.0,252.7598,252.8191,252.6708,252.6708,20079.0
2023-12-04 15:15:00,255.48,255.54,255.4,255.44,23568.0,252.6905,252.7499,252.6114,252.651,23568.0
2023-12-04 15:20:00,255.43,255.48,255.14,255.18,37123.0,252.6411,252.6905,252.3542,252.3938,37123.0
2023-12-04 15:25:00,255.17,255.22,254.97,255.14,52141.0,252.3839,252.4334,252.1861,252.3542,52141.0
2023-12-04 15:30:00,255.16,255.19,254.92,255.02,44579.0,252.374,252.4037,252.1366,252.2356,44579.0
2023-12-04 15:35:00,255.0,255.07,254.78,254.82,70653.0,252.2158,252.285,251.9982,252.0377,70653.0
2023-12-04 15:40:00,254.81,254.93,254.67,254.69,81024.0,252.0279,252.1465,251.8894,251.9092,81024.0
2023-12-04 15:45:00,254.72,254.88,254.62,254.74,84939.0,251.9388,252.0971,251.8399,251.9586,84939.0
2023-12-04 15:50:00,254.74,254.82,254.5,254.55,149211.0,251.9586,252.0377,251.7212,251.7707,149211.0
2023-12-04 15:55:00,254.56,254.7,254.37,254.41,300667.0,251.7806,251.9191,251.5927,251.6322,300667.0
2023-12-05 09:30:00,254.19,254.36,253.07,253.12,96057.0,251.4146,251.5828,250.3068,250.3563,96057.0
2023-12-05 09:35:00,253.15,253.39,252.62,253.12,44056.0,250.386,250.6234,249.8618,250.3563,44056.0
2023-12-05 09:40:00,253.15,253.62,253.09,253.44,22126.0,250.386,250.8508,250.3266,250.6728,22126.0
2023-12-05 09:45:00,253.33,253.33,252.71,252.92,27632.0,250.564,250.564,249.9508,250.1585,27632.0
2023-12-05 09:50:00,252.97,253.21,252.73,252.96,19335.0,250.2079,250.4453,249.9706,250.198,19335.0
2023-12-05 09:55:00,252.95,252.97,252.56,252.56,22972.0,250.1882,250.2079,249.8024,249.8024,22972.0
2023-12-05 10:00:00,252.6,253.3,252.6,253.25,38391.0,249.842,250.5343,249.842,250.4849,38391.0
2023-12-05 10:05:00,253.21,253.23,253.01,253.08,15272.0,250.4453,250.4651,250.2475,250.3167,15272.0
2023-12-05 10:10:00,253.09,253.11,252.69,252.7,15607.0,250.3266,250.3464,249.931,249.9409,15607.0
2023-12-05 10:15:00,252.66,253.06,252.66,253.06,18100.0,249.9013,250.297,249.9013,250.297,18100.0
2023-12-05 10:20:00,253.03,253.28,252.98,253.19,19506.0,250.2673,250.5146,250.2178,250.4255,19506.0
2023-12-05 10:25:00,253.06,253.29,252.78,253.29,17474.0,250.297,250.5244,250.02,250.5244,17474.0
2023-12-05 10:30:00,253.34,253.35,252.98,253.0,15081.0,250.5739,250.5838,250.2178,250.2376,15081.0
2023-12-05 10:35:00,253.02,253.31,252.94,253.23,35227.0,250.2574,250.5442,250.1783,250.4651,35227.0
2023-12-05 10:40:00,253.24,253.27,252.96,253.17,23522.0,250.475,250.5047,250.198,250.4058,23522.0
2023-12-05 10:45:00,253.19,253.42,253.14,253.35,23456.0,250.4255,250.653,250.3761,250.5838,23456.0
2023-12-05 10:50:00,253.36,253.59,253.23,253.28,20667.0,250.5937,250.8212,250.4651,250.5146,20667.0
2023-12-05 10:55:00,253.29,253.44,253.19,253.4,26484.0,250.5244,250.6728,250.4255,250.6332,26484.0
2023-12-05 11:00:00,253.39,253.69,253.36,253.47,45153.0,250.6234,250.9201,250.5937,250.7025,45153.0
2023-12-05 11:05:00,253.45,253.61,253.3,253.32,29678.0,250.6827,250.841,250.5343,250.5541,29678.0
2023-12-05 11:10:00,253.36,253.51,253.29,253.36,34565.0,250.5937,250.742,250.5244,250.5937,34565.0
2023-12-05 11:15:00,253.34,253.4,252.75,252.75,44088.0,250.5739,250.6332,249.9903,249.9903,44088.0
2023-12-05 11:20:00,252.8,253.13,252.8,253.09,27440.0,250.0398,250.3662,250.0398,250.3266,27440.0
2023-12-05 11:25:00,253.07,253.24,253.01,253.15,16698.0,250.3068,250.475,250.2475,250.386,16698.0
2023-12-05 11:30:00,253.12,253.33,253.04,253.05,20413.0,250.3563,250.564,250.2772,250.2871,20413.0
2023-12-05 11:35:00,253.0,253.17,252.96,252.97,22761.0,250.2376,250.4058,250.198,250.2079,22761.0
2023-12-05 11:40:00,252.99,252.99,252.7,252.82,20574.0,250.2277,250.2277,249.9409,250.0596,20574.0
2023-12-05 11:45:00,252.82,252.9,252.64,252.67,21554.0,250.0596,250.1387,249.8815,249.9112,21554.0
2023-12-05 11:50:00,252.66,252.68,252.16,252.18,46135.0,249.9013,249.9211,249.4068,249.4266,46135.0
2023-12-05 11:55:00,252.21,252.39,252.14,252.34,27094.0,249.4562,249.6343,249.387,249.5848,27094.0
2023-12-05 12:00:00,252.35,252.65,252.33,252.55,21194.0,249.5947,249.8914,249.5749,249.7925,21194.0
2023-12-05 12:05:00,252.56,252.69,252.51,252.6,22804.0,249.8024,249.931,249.753,249.842,22804.0
2023-12-05 12:10:00,252.65,252.76,252.52,252.64,20097.0,249.8914,250.0002,249.7629,249.8815,20097.0
2023-12-05 12:15:00,252.64,252.78,252.59,252.7,22455.0,249.8815,250.02,249.8321,249.9409,22455.0
2023-12-05 12:20:00,252.67,252.77,252.61,252.63,21201.0,249.9112,250.0101,249.8519,249.8717,21201.0
2023-12-05 12:25:00,252.65,252.92,252.65,252.82,25069.0,249.8914,250.1585,249.8914,250.0596,25069.0
2023-12-05 12:30:00,252.84,252.93,252.67,252.73,26331.0,250.0794,250.1684,249.9112,249.9706,26331.0
2023-12-05 12:35:00,252.74,252.85,252.61,252.71,13330.0,249.9805,250.0893,249.8519,249.9508,13330.0
2023-12-05 12:40:00,252.72,252.72,252.31,252.36,9953.0,249.9607,249.9607,249.5551,249.6046,9953.0
2023-12-05 12:45:00,252.37,252.38,252.21,252.32,14858.0,249.6145,249.6244,249.4562,249.565,14858.0
2023-12-05 12:50:00,252.32,252.75,252.32,252.71,22126.0,249.565,249.9903,249.565,249.9508,22126.0
2023-12-05 12:55:00,252.68,252.92,252.68,252.84,24041.0,249.9211,250.1585,249.9211,250.0794,24041.0
2023-12-05 13:00:00,252.84,253.07,252.83,253.01,15570.0,250.0794,250.3068,250.0695,250.2475,15570.0
2023-12-05 13:05:00,253.04,253.19,253.02,253.18,22922.0,250.2772,250.4255,250.2574,250.4156,22922.0
2023-12-05 13:10:00,253.18,253.23,252.83,252.95,35112.0,250.4156,250.4651,250.0695,250.1882,35112.0
2023-12-05 13:15:00,252.99,253.09,252.88,253.05,14075.0,250.2277,250.3266,250.1189,250.2871,14075.0
2023-12-05 13:20:00,253.07,253.13,252.96,253.01,14370.0,250.3068,250.3662,250.198,250.2475,14370.0
2023-12-05 13:25:00,253.02,253.08,252.95,252.99,19510.0,250.2574,250.3167,250.1882,250.2277,19510.0
2023-12-05 13:30:00,253.0,253.16,252.94,253.16,24700.0,250.2376,250.3959,250.1783,250.3959,24700.0
2023-12-05 13:35:00,253.19,253.19,252.92,253.07,16871.0,250.4255,250.4255,250.1585,250.3068,16871.0
2023-12-05 13:40:00,253.06,253.37,252.82,253.31,20711.0,250.297,250.6036,250.0596,250.5442,20711.0
2023-12-05 13:45:00,253.33,253.4,253.13,253.27,11698.0,250.564,250.6332,250.3662,250.5047,11698.0
2023-12-05 13:50:00,253.24,253.27,253.02,253.06,19487.0,250.475,250.5047,250.2574,250.297,19487.0
2023-12-05 13:55:00,253.07,253.31,253.05,253.31,11534.0,250.3068,250.5442,250.2871,250.5442,11534.0
2023-12-05 14:00:00,253.3,253.49,253.3,253.39,10682.0,250.5343,250.7223,250.5343,250.6234,10682.0
2023-12-05 14:05:00,253.41,253.47,253.23,253.44,11797.0,250.6431,250.7025,250.4651,250.6728,11797.0
2023-12-05 14:10:00,253.41,253.73,253.4,253.66,9877.0,250.6431,250.9596,250.6332,250.8904,9877.0
2023-12-05 14:15:00,253.68,253.74,253.63,253.69,14943.0,250.9102,250.9695,250.8607,250.9201,14943.0
2023-12-05 14:20:00,253.7,253.73,253.51,253.6,14425.0,250.93,250.9596,250.742,250.8311,14425.0
2023-12-05 14:25:00,253.58,253.67,253.53,253.64,15332.0,250.8113,250.9003,250.7618,250.8706,15332.0
2023-12-05 14:30:00,253.64,253.74,253.56,253.73,13540.0,250.8706,250.9695,250.7915,250.9596,13540.0
2023-12-05 14:35:00,253.71,253.87,253.67,253.8,12429.0,250.9399,251.0981,250.9003,251.0289,12429.0
2023-12-05 14:40:00,253.8,254.03,253.78,253.98,11231.0,251.0289,251.2564,251.0091,251.2069,11231.0
2023-12-05 14:45:00,254.02,254.02,253.86,253.94,10663.0,251.2465,251.2465,251.0882,251.1673,10663.0
2023-12-05 14:50:00,253.95,254.17,253.95,254.04,10455.0,251.1772,251.3948,251.1772,251.2663,10455.0
2023-12-05 14:55:00,254.02,254.15,253.98,254.1,14973.0,251.2465,251.3751,251.2069,251.3256,14973.0
2023-12-05 15:00:00,254.09,254.21,254.02,254.16,15372.0,251.3157,251.4344,251.2465,251.3849,15372.0
2023-12-05 15:05:00,254.17,254.18,253.88,254.1,16469.0,251.3948,251.4047,251.108,251.3256,16469.0
2023-12-05 15:10:00,254.11,254.27,254.11,254.24,12833.0,251.3355,251.4937,251.3355,251.4641,12833.0
2023-12-05 15:15:00,254.21,254.29,254.18,254.2,10870.0,251.4344,251.5135,251.4047,251.4245,10870.0
2023-12-05 15:20:00,254.22,254.27,254.1,254.27,12487.0,251.4443,251.4937,251.3256,251.4937,12487.0
2023-12-05 15:25:00,254.27,254.29,254.16,254.24,16769.0,251.4937,251.5135,251.3849,251.4641,16769.0
2023-12-05 15:30:00,254.24,254.31,254.16,254.2,35659.0,251.4641,251.5333,251.3849,251.4245,35659.0
2023-12-05 15:35:00,254.19,254.27,254.18,254.25,20589.0,251.4146,251.4937,251.4047,251.474,20589.0
2023-12-05 15:40:00,254.25,254.32,254.02,254.05,39314.0,251.474,251.5432,251.2465,251.2761,39314.0
2023-12-05 15:45:00,254.06,254.16,253.95,254.09,41373.0,251.286,251.3849,251.1772,251.3157,41373.0
2023-12-05 15:50:00,254.05,254.21,254.03,254.09,49520.0,251.2761,251.4344,251.2564,251.3157,49520.0
2023-12-05 15:55:00,254.11,254.82,254.1,254.72,190819.0,251.3355,252.0377,251.3256,251.9388,190819.0
2023-12-06 09:30:00,255.8,256.83,255.8,256.61,115027.0,253.007,254.0258,253.007,253.8082,115027.0
2023-12-06 09:35:00,256.62,256.62,255.94,256.01,20725.0,253.8181,253.8181,253.1455,253.2147,20725.0
2023-12-06 09:40:00,256.06,256.09,255.61,255.84,11995.0,253.2642,253.2939,252.8191,253.0466,11995.0
2023-12-06 09:45:00,255.94,256.03,255.59,255.59,52895.0,253.1455,253.2345,252.7993,252.7993,52895.0
2023-12-06 09:50:00,255.51,255.77,255.07,255.11,27450.0,252.7202,252.9774,252.285,252.3246,27450.0
2023-12-06 09:55:00,255.14,255.5,255.03,255.41,68206.0,252.3542,252.7103,252.2454,252.6213,68206.0
2023-12-06 10:00:00,255.43,255.53,255.12,255.19,47322.0,252.6411,252.74,252.3345,252.4037,47322.0
2023-12-06 10:05:00,255.14,255.48,254.8,255.41,43791.0,252.3542,252.6905,252.018,252.6213,43791.0
2023-12-06 10:10:00,255.43,255.43,255.0,255.18,36310.0,252.6411,252.6411,252.2158,252.3938,36310.0
2023-12-06 10:15:00,255.18,255.31,255.03,255.12,36554.0,252.3938,252.5224,252.2454,252.3345,36554.0
2023-12-06 10:20:00,255.14,255.47,255.04,255.21,30751.0,252.3542,252.6806,252.2553,252.4235,30751.0
2023-12-06 10:25:00,255.18,255.32,254.94,254.94,64617.0,252.3938,252.5323,252.1564,252.1564,64617.0
2023-12-06 10:30:00,254.96,255.06,254.72,254.85,50742.0,252.1762,252.2751,251.9388,252.0674,50742.0
2023-12-06 10:35:00,254.87,254.91,254.48,254.5,46560.0,252.0872,252.1268,251.7015,251.7212,46560.0
2023-12-06 10:40:00,254.47,254.52,254.2,254.2,42665.0,251.6916,251.741,251.4245,251.4245,42665.0
2023-12-06 10:45:00,254.21,254.21,253.75,253.85,46561.0,251.4344,251.4344,250.9794,251.0783,46561.0
2023-12-06 10:50:00,253.84,253.84,253.53,253.59,33553.0,251.0684,251.0684,250.7618,250.8212,33553.0
2023-12-06 10:55:00,253.56,254.34,253.56,254.31,74585.0,250.7915,251.563,250.7915,251.5333,74585.0
2023-12-06 11:00:00,254.31,254.33,253.98,254.09,19392.0,251.5333,251.5531,251.2069,251.3157,19392.0
2023-12-06 11:05:00,254.11,254.4,254.08,254.3,33779.0,251.3355,251.6223,251.3058,251.5234,33779.0
2023-12-06 11:10:00,254.34,254.63,254.31,254.58,13063.0,251.563,251.8498,251.5333,251.8004,13063.0
2023-12-06 11:15:00,254.64,254.82,254.6,254.63,20563.0,251.8597,252.0377,251.8201,251.8498,20563.0
2023-12-06 11:20:00,254.63,254.83,254.57,254.77,29920.0,251.8498,252.0476,251.7905,251.9883,29920.0
2023-12-06 11:25:00,254.82,255.08,254.77,254.81,18518.0,252.0377,252.2949,251.9883,252.0279,18518.0
2023-12-06 11:30:00,254.82,254.82,254.49,254.5,24851.0,252.0377,252.0377,251.7113,251.7212,24851.0
2023-12-06 11:35:00,254.5,254.79,254.46,254.54,17331.0,251.7212,252.0081,251.6817,251.7608,17331.0
2023-12-06 11:40:00,254.55,255.0,254.55,254.99,15150.0,251.7707,252.2158,251.7707,252.2059,15150.0
2023-12-06 11:45:00,254.99,255.03,254.73,254.82,26682.0,252.2059,252.2454,251.9487,252.0377,26682.0
2023-12-06 11:50:00,254.83,255.03,254.72,254.87,10486.0,252.0476,252.2454,251.9388,252.0872,10486.0
2023-12-06 11:55:00,254.91,255.07,254.85,255.06,13800.0,252.1268,252.285,252.0674,252.2751,13800.0
2023-12-06 12:00:00,255.06,255.29,255.06,255.24,15586.0,252.2751,252.5026,252.2751,252.4532,15586.0
2023-12-06 12:05:00,255.27,255.33,255.1,255.11,21767.0,252.4828,252.5422,252.3147,252.3246,21767.0
2023-12-06 12:10:00,255.1,255.14,255.02,255.04,21864.0,252.3147,252.3542,252.2356,252.2553,21864.0
2023-12-06 12:15:00,255.03,255.19,255.0,255.06,15789.0,252.2454,252.4037,252.2158,252.2751,15789.0
2023-12-06 12:20:00,255.04,255.05,254.69,254.69,13212.0,252.2553,252.2652,251.9092,251.9092,13212.0
2023-12-06 12:25:00,254.66,254.66,254.5,254.59,10347.0,251.8795,251.8795,251.7212,251.8103,10347.0
2023-12-06 12:30:00,254.62,254.76,254.46,254.74,18323.0,251.8399,251.9784,251.6817,251.9586,18323.0
2023-12-06 12:35:00,254.74,255.01,254.71,255.0,11825.0,251.9586,252.2257,251.9289,252.2158,11825.0
2023-12-06 12:40:00,255.01,255.09,254.91,254.98,8304.0,252.2257,252.3048,252.1268,252.196,8304.0
2023-12-06 12:45:00,254.98,255.03,254.7,254.71,12367.0,252.196,252.2454,251.9191,251.9289,12367.0
2023-12-06 12:50:00,254.74,254.79,254.57,254.64,8808.0,251.9586,252.0081,251.7905,251.8597,8808.0
2023-12-06 12:55:00,254.63,254.76,254.59,254.65,10347.0,251.8498,251.9784,251.8103,251.8696,10347.0
2023-12-06 13:00:00,254.61,254.75,254.45,254.45,17134.0,251.83,251.9685,251.6718,251.6718,17134.0
2023-12-06 13:05:00,254.45,254.48,254.31,254.4,28676.0,251.6718,251.7015,251.5333,251.6223,28676.0
2023-12-06 13:10:00,254.37,254.58,254.37,254.54,8096.0,251.5927,251.8004,251.5927,251.7608,8096.0
2023-12-06 13:15:00,254.53,254.53,254.37,254.52,11474.0,251.7509,251.7509,251.5927,251.741,11474.0
2023-12-06 13:20:00,254.56,254.79,254.43,254.71,11234.0,251.7806,252.0081,251.652,251.9289,11234.0
2023-12-06 13:25:00,254.72,254.82,254.68,254.78,11717.0,251.9388,252.0377,251.8993,251.9982,11717.0
2023-12-06 13:30:00,254.78,254.83,254.67,254.77,11869.0,251.9982,252.0476,251.8894,251.9883,11869.0
2023-12-06 13:35:00,254.72,254.77,254.55,254.62,14561.0,251.9388,251.9883,251.7707,251.8399,14561.0
2023-12-06 13:40:00,254.59,254.63,254.44,254.55,15086.0,251.8103,251.8498,251.6619,251.7707,15086.0
2023-12-06 13:45:00,254.55,254.63,254.55,254.59,15397.0,251.7707,251.8498,251.7707,251.8103,15397.0
2023-12-06 13:50:00,254.59,254.79,254.59,254.73,12713.0,251.8103,252.0081,251.8103,251.9487,12713.0
2023-12-06 13:55:00,254.73,254.83,254.5,254.52,14692.0,251.9487,252.0476,251.7212,251.741,14692.0
2023-12-06 14:00:00,254.5,254.5,254.27,254.44,16880.0,251.7212,251.7212,251.4937,251.6619,16880.0
2023-12-06 14:05:00,254.42,254.51,254.39,254.43,9142.0,251.6421,251.7311,251.6124,251.652,9142.0
2023-12-06 14:10:00,254.43,254.63,254.42,254.48,15473.0,251.652,251.8498,251.6421,251.7015,15473.0
2023-12-06 14:15:00,254.44,254.52,254.26,254.3,13837.0,251.6619,251.741,251.4839,251.5234,13837.0
2023-12-06 14:20:00,254.3,254.44,254.17,254.42,14666.0,251.5234,251.6619,251.3948,251.6421,14666.0
2023-12-06 14:25:00,254.44,254.62,254.41,254.6,37646.0,251.6619,251.8399,251.6322,251.8201,37646.0
2023-12-06 14:30:00,254.62,254.82,254.61,254.79,16409.0,251.8399,252.0377,251.83,252.0081,16409.0
2023-12-06 14:35:00,254.78,254.78,254.61,254.65,7416.0,251.9982,251.9982,251.83,251.8696,7416.0
2023-12-06 14:40:00,254.67,254.75,254.57,254.59,8188.0,251.8894,251.9685,251.7905,251.8103,8188.0
2023-12-06 14:45:00,254.56,254.66,254.52,254.6,8779.0,251.7806,251.8795,251.741,251.8201,8779.0
2023-12-06 14:50:00,254.62,254.65,254.47,254.58,8452.0,251.8399,251.8696,251.6916,251.8004,8452.0
2023-12-06 14:55:00,254.61,254.71,254.59,254.64,7599.0,251.83,251.9289,251.8103,251.8597,7599.0
2023-12-06 15:00:00,254.64,254.77,254.57,254.7,10332.0,251.8597,251.9883,251.7905,251.9191,10332.0
2023-12-06 15:05:00,254.71,254.86,254.62,254.86,10724.0,251.9289,252.0773,251.8399,252.0773,10724.0
2023-12-06 15:10:00,254.86,254.89,254.66,254.69,18694.0,252.0773,252.107,251.8795,251.9092,18694.0
2023-12-06 15:15:00,254.71,254.72,254.53,254.55,19417.0,251.9289,251.9388,251.7509,251.7707,19417.0
2023-12-06 15:20:00,254.52,254.54,254.15,254.17,13991.0,251.741,251.7608,251.3751,251.3948,13991.0
2023-12-06 15:25:00,254.15,254.46,254.15,254.46,13225.0,251.3751,251.6817,251.3751,251.6817,13225.0
2023-12-06 15:30:00,254.48,254.56,254.36,254.36,23928.0,251.7015,251.7806,251.5828,251.5828,23928.0
2023-12-06 15:35:00,254.36,254.44,254.26,254.32,16018.0,251.5828,251.6619,251.4839,251.5432,16018.0
2023-12-06 15:40:00,254.33,254.58,254.33,254.48,27935.0,251.5531,251.8004,251.5531,251.7015,27935.0
2023-12-06 15:45:00,254.49,254.49,254.28,254.33,29548.0,251.7113,251.7113,251.5036,251.5531,29548.0
2023-12-06 15:50:00,254.29,254.29,253.91,253.94,46343.0,251.5135,251.5135,251.1377,251.1673,46343.0
2023-12-06 15:55:00,253.96,254.34,253.95,254.32,122178.0,251.1871,251.563,251.1772,251.5432,122178.0
2023-12-07 09:30:00,254.89,254.96,253.63,253.84,91135.0,252.107,252.1762,250.8607,251.0684,91135.0
2023-12-07 09:35:00,253.84,254.39,253.84,254.37,34658.0,251.0684,251.6124,251.0684,251.5927,34658.0
2023-12-07 09:40:00,254.37,254.44,253.51,253.63,35865.0,251.5927,251.6619,250.742,250.8607,35865.0
2023-12-07 09:45:00,253.71,253.89,253.5,253.8,19197.0,250.9399,251.1179,250.7322,251.0289,19197.0
2023-12-07 09:50:00,253.8,253.87,253.58,253.64,34153.0,251.0289,251.0981,250.8113,250.8706,34153.0
2023-12-07 09:55:00,253.67,253.92,253.57,253.75,31571.0,250.9003,251.1476,250.8014,250.9794,31571.0
2023-12-07 10:00:00,253.74,254.45,253.72,254.37,40242.0,250.9695,251.6718,250.9498,251.5927,40242.0
2023-12-07 10:05:00,254.34,254.59,254.28,254.33,29719.0,251.563,251.8103,251.5036,251.5531,29719.0
2023-12-07 10:10:00,254.34,254.73,254.25,254.52,17483.0,251.563,251.9487,251.474,251.741,17483.0
2023-12-07 10:15:00,254.5,254.85,254.5,254.7,16898.0,251.7212,252.0674,251.7212,251.9191,16898.0
2023-12-07 10:20:00,254.71,254.79,254.6,254.7,20064.0,251.9289,252.0081,251.8201,251.9191,20064.0
2023-12-07 10:25:00,254.7,255.04,254.65,254.89,49896.0,251.9191,252.2553,251.8696,252.107,49896.0
2023-12-07 10:30:00,254.88,255.21,254.88,255.01,12334.0,252.0971,252.4235,252.0971,252.2257,12334.0
2023-12-07 10:35:00,254.93,254.93,254.64,254.88,23778.0,252.1465,252.1465,251.8597,252.0971,23778.0
2023-12-07 10:40:00,254.89,254.98,254.79,254.82,20525.0,252.107,252.196,252.0081,252.0377,20525.0
2023-12-07 10:45:00,254.8,254.93,254.76,254.85,17668.0,252.018,252.1465,251.9784,252.0674,17668.0
2023-12-07 10:50:00,254.84,254.94,254.59,254.59,20252.0,252.0575,252.1564,251.8103,251.8103,20252.0
2023-12-07 10:55:00,254.62,254.76,254.56,254.72,93520.0,251.8399,251.9784,251.7806,251.9388,93520.0
2023-12-07 11:00:00,254.75,254.78,254.58,254.66,48304.0,251.9685,251.9982,251.8004,251.8795,48304.0
2023-12-07 11:05:00,254.62,254.94,254.59,254.88,9746.0,251.8399,252.1564,251.8103,252.0971,9746.0
2023-12-07 11:10:00,254.86,254.87,254.61,254.69,11607.0,252.0773,252.0872,251.83,251.9092,11607.0
2023-12-07 11:15:00,254.71,254.71,254.36,254.46,21196.0,251.9289,251.9289,251.5828,251.6817,21196.0
2023-12-07 11:20:00,254.45,254.69,254.43,254.56,10083.0,251.6718,251.9092,251.652,251.7806,10083.0
2023-12-07 11:25:00,254.6,254.67,254.52,254.56,10910.0,251.8201,251.8894,251.741,251.7806,10910.0
2023-12-07 11:30:00,254.58,255.03,254.52,254.9,10889.0,251.8004,252.2454,251.741,252.1169,10889.0
2023-12-07 11:35:00,254.94,255.08,254.92,255.04,10776.0,252.1564,252.2949,252.1366,252.2553,10776.0
2023-12-07 11:40:00,255.07,255.2,255.07,255.14,8900.0,252.285,252.4136,252.285,252.3542,8900.0
2023-12-07 11:45:00,255.1,255.31,255.09,255.19,10589.0,252.3147,252.5224,252.3048,252.4037,10589.0
2023-12-07 11:50:00,255.2,255.23,255.12,255.18,7832.0,252.4136,252.4433,252.3345,252.3938,7832.0
2023-12-07 11:55:00,255.15,255.32,255.14,255.23,16496.0,252.3641,252.5323,252.3542,252.4433,16496.0
2023-12-07 12:00:00,255.24,255.29,255.05,255.08,8719.0,252.4532,252.5026,252.2652,252.2949,8719.0
2023-12-07 12:05:00,255.04,255.09,254.95,254.98,8000.0,252.2553,252.3048,252.1663,252.196,8000.0
2023-12-07 12:10:00,255.04,255.04,254.89,254.9,6340.0,252.2553,252.2553,252.107,252.1169,6340.0
2023-12-07 12:15:00,254.9,255.27,254.89,255.19,12876.0,252.1169,252.4828,252.107,252.4037,12876.0
2023-12-07 12:20:00,255.21,255.35,255.19,255.22,6323.0,252.4235,252.562,252.4037,252.4334,6323.0
2023-12-07 12:25:00,255.19,255.42,255.18,255.38,15253.0,252.4037,252.6312,252.3938,252.5916,15253.0
2023-12-07 12:30:00,255.39,255.49,255.25,255.32,11887.0,252.6015,252.7004,252.463,252.5323,11887.0
2023-12-07 12:35:00,255.28,255.37,255.21,255.27,5908.0,252.4927,252.5817,252.4235,252.4828,5908.0
2023-12-07 12:40:00,255.29,255.35,255.23,255.25,4886.0,252.5026,252.562,252.4433,252.463,4886.0
2023-12-07 12:45:00,255.22,255.36,255.21,255.26,9833.0,252.4334,252.5718,252.4235,252.4729,9833.0
2023-12-07 12:50:00,255.26,255.26,255.03,255.09,7371.0,252.4729,252.4729,252.2454,252.3048,7371.0
2023-12-07 12:55:00,255.05,255.21,255.04,255.17,4004.0,252.2652,252.4235,252.2553,252.3839,4004.0
2023-12-07 13:00:00,255.15,255.31,255.15,255.23,7182.0,252.3641,252.5224,252.3641,252.4433,7182.0
2023-12-07 13:05:00,255.22,255.45,255.21,255.45,6549.0,252.4334,252.6609,252.4235,252.6609,6549.0
2023-12-07 13:10:00,255.42,255.48,255.32,255.48,8230.0,252.6312,252.6905,252.5323,252.6905,8230.0
2023-12-07 13:15:00,255.48,255.5,255.37,255.41,9078.0,252.6905,252.7103,252.5817,252.6213,9078.0
2023-12-07 13:20:00,255.42,255.44,255.31,255.39,9944.0,252.6312,252.651,252.5224,252.6015,9944.0
2023-12-07 13:25:00,255.39,255.41,255.25,255.26,8856.0,252.6015,252.6213,252.463,252.4729,8856.0
2023-12-07 13:30:00,255.27,255.27,255.18,255.23,7323.0,252.4828,252.4828,252.3938,252.4433,7323.0
2023-12-07 13:35:00,255.24,255.33,255.15,255.29,10570.0,252.4532,252.5422,252.3641,252.5026,10570.0
2023-12-07 13:40:00,255.28,255.49,255.28,255.43,9142.0,252.4927,252.7004,252.4927,252.6411,9142.0
2023-12-07 13:45:00,255.44,255.45,255.3,255.3,8554.0,252.651,252.6609,252.5125,252.5125,8554.0
2023-12-07 13:50:00,255.32,255.4,255.3,255.32,8090.0,252.5323,252.6114,252.5125,252.5323,8090.0
2023-12-07 13:55:00,255.32,255.33,255.17,255.22,10656.0,252.5323,252.5422,252.3839,252.4334,10656.0
2023-12-07 14:00:00,255.24,255.31,255.23,255.31,8336.0,252.4532,252.5224,252.4433,252.5224,8336.0
2023-12-07 14:05:00,255.28,255.48,255.2,255.48,11237.0,252.4927,252.6905,252.4136,252.6905,11237.0
2023-12-07 14:10:00,255.48,255.59,255.47,255.53,8389.0,252.6905,252.7993,252.6806,252.74,8389.0
2023-12-07 14:15:00,255.54,255.58,255.46,255.57,9882.0,252.7499,252.7894,252.6708,252.7796,9882.0
2023-12-07 14:20:00,255.56,255.63,255.44,255.47,16675.0,252.7697,252.8389,252.651,252.6806,16675.0
2023-12-07 14:25:00,255.48,255.64,255.39,255.64,14911.0,252.6905,252.8488,252.6015,252.8488,14911.0
2023-12-07 14:30:00,255.69,255.69,255.51,255.62,10977.0,252.8982,252.8982,252.7202,252.829,10977.0
2023-12-07 14:35:00,255.54,255.75,255.51,255.74,11532.0,252.7499,252.9576,252.7202,252.9477,11532.0
2023-12-07 14:40:00,255.73,255.87,255.73,255.79,16453.0,252.9378,253.0763,252.9378,252.9972,16453.0
2023-12-07 14:45:00,255.77,255.78,255.7,255.76,15607.0,252.9774,252.9873,252.9081,252.9675,15607.0
2023-12-07 14:50:00,255.8,255.81,255.68,255.68,12793.0,253.007,253.0169,252.8884,252.8884,12793.0
2023-12-07 14:55:00,255.67,255.7,255.52,255.62,37627.0,252.8785,252.9081,252.7301,252.829,37627.0
2023-12-07 15:00:00,255.6,255.73,255.58,255.68,8564.0,252.8092,252.9378,252.7894,252.8884,8564.0
2023-12-07 15:05:00,255.69,255.78,255.63,255.63,8651.0,252.8982,252.9873,252.8389,252.8389,8651.0
2023-12-07 15:10:00,255.62,255.82,255.62,255.82,13466.0,252.829,253.0268,252.829,253.0268,13466.0
2023-12-07 15:15:00,255.81,255.9,255.8,255.89,25003.0,253.0169,253.1059,253.007,253.0961,25003.0
2023-12-07 15:20:00,255.89,256.05,255.89,256.04,45225.0,253.0961,253.2543,253.0961,253.2444,45225.0
2023-12-07 15:25:00,256.04,256.14,256.0,256.06,20779.0,253.2444,253.3433,253.2049,253.2642,20779.0
2023-12-07 15:30:00,256.06,256.12,255.84,255.87,23036.0,253.2642,253.3235,253.0466,253.0763,23036.0
2023-12-07 15:35:00,255.88,256.03,255.83,255.93,38875.0,253.0862,253.2345,253.0367,253.1356,38875.0
2023-12-07 15:40:00,255.93,256.07,255.87,256.0,23266.0,253.1356,253.2741,253.0763,253.2049,23266.0
2023-12-07 15:45:00,255.98,256.06,255.9,255.94,27656.0,253.1851,253.2642,253.1059,253.1455,27656.0
2023-12-07 15:50:00,255.97,256.08,255.82,255.92,55395.0,253.1752,253.284,253.0268,253.1257,55395.0
2023-12-07 15:55:00,255.92,255.98,255.68,255.77,133172.0,253.1257,253.1851,252.8884,252.9774,133172.0
2023-12-08 09:30:00,255.0,255.27,253.87,254.4,160169.0,252.2158,252.4828,251.0981,251.6223,160169.0
2023-12-08 09:35:00,254.47,254.71,254.24,254.41,17896.0,251.6916,251.9289,251.4641,251.6322,17896.0
2023-12-08 09:40:00,254.4,255.11,254.36,254.95,26740.0,251.6223,252.3246,251.5828,252.1663,26740.0
2023-12-08 09:45:00,255.07,255.64,254.88,255.58,39113.0,252.285,252.8488,252.0971,252.7894,39113.0
2023-12-08 09:50:00,255.59,255.71,255.23,255.23,13290.0,252.7993,252.918,252.4433,252.4433,13290.0
2023-12-08 09:55:00,255.24,255.29,254.96,255.06,18254.0,252.4532,252.5026,252.1762,252.2751,18254.0
2023-12-08 10:00:00,255.08,255.56,255.06,255.44,35238.0,252.2949,252.7697,252.2751,252.651,35238.0
2023-12-08 10:05:00,255.43,255.43,255.15,255.42,31050.0,252.6411,252.6411,252.3641,252.6312,31050.0
2023-12-08 10:10:00,255.28,255.75,255.28,255.69,35947.0,252.4927,252.9576,252.4927,252.8982,35947.0
2023-12-08 10:15:00,255.6,255.84,255.6,255.73,32792.0,252.8092,253.0466,252.8092,252.9378,32792.0
2023-12-08 10:20:00,255.78,255.78,255.12,255.12,52661.0,252.9873,252.9873,252.3345,252.3345,52661.0
2023-12-08 10:25:00,255.15,255.16,254.54,254.54,64883.0,252.3641,252.374,251.7608,251.7608,64883.0
2023-12-08 10:30:00,254.55,254.71,254.43,254.49,37785.0,251.7707,251.9289,251.652,251.7113,37785.0
2023-12-08 10:35:00,254.46,254.49,254.3,254.46,29608.0,251.6817,251.7113,251.5234,251.6817,29608.0
2023-12-08 10:40:00,254.45,254.89,254.45,254.83,15660.0,251.6718,252.107,251.6718,252.0476,15660.0
2023-12-08 10:45:00,254.82,254.89,254.53,254.78,29441.0,252.0377,252.107,251.7509,251.9982,29441.0
2023-12-08 10:50:00,254.79,255.34,254.78,255.31,12707.0,252.0081,252.5521,251.9982,252.5224,12707.0
2023-12-08 10:55:00,255.27,255.45,255.21,255.27,25873.0,252.4828,252.6609,252.4235,252.4828,25873.0
2023-12-08 11:00:00,255.31,255.4,255.12,255.16,18545.0,252.5224,252.6114,252.3345,252.374,18545.0
2023-12-08 11:05:00,255.08,255.15,254.9,254.92,14839.0,252.2949,252.3641,252.1169,252.1366,14839.0
2023-12-08 11:10:00,254.95,254.97,254.7,254.7,13404.0,252.1663,252.1861,251.9191,251.9191,13404.0
2023-12-08 11:15:00,254.75,254.83,254.5,254.53,17732.0,251.9685,252.0476,251.7212,251.7509,17732.0
2023-12-08 11:20:00,254.46,254.5,254.34,254.43,11870.0,251.6817,251.7212,251.563,251.652,11870.0
2023-12-08 11:25:00,254.41,254.45,254.24,254.39,17350.0,251.6322,251.6718,251.4641,251.6124,17350.0
2023-12-08 11:30:00,254.44,254.57,254.28,254.31,10966.0,251.6619,251.7905,251.5036,251.5333,10966.0
2023-12-08 11:35:00,254.4,254.51,254.18,254.24,13502.0,251.6223,251.7311,251.4047,251.4641,13502.0
2023-12-08 11:40:00,254.21,254.38,254.09,254.3,13245.0,251.4344,251.6025,251.3157,251.5234,13245.0
2023-12-08 11:45:00,254.23,254.41,254.2,254.34,11901.0,251.4542,251.6322,251.4245,251.563,11901.0
2023-12-08 11:50:00,254.32,254.4,254.3,254.39,8758.0,251.5432,251.6223,251.5234,251.6124,8758.0
2023-12-08 11:55:00,254.42,254.46,254.31,254.34,8980.0,251.6421,251.6817,251.5333,251.563,8980.0
2023-12-08 12:00:00,254.35,254.45,254.29,254.39,13260.0,251.5729,251.6718,251.5135,251.6124,13260.0
2023-12-08 12:05:00,254.37,254.42,254.31,254.37,6309.0,251.5927,251.6421,251.5333,251.5927,6309.0
2023-12-08 12:10:00,254.39,254.4,254.24,254.24,9691.0,251.6124,251.6223,251.4641,251.4641,9691.0
2023-12-08 12:15:00,254.28,254.49,254.15,254.46,20142.0,251.5036,251.7113,251.3751,251.6817,20142.0
2023-12-08 12:20:00,254.47,254.71,254.47,254.55,13359.0,251.6916,251.9289,251.6916,251.7707,13359.0
2023-12-08 12:25:00,254.48,254.66,254.48,254.65,8995.0,251.7015,251.8795,251.7015,251.8696,8995.0
2023-12-08 12:30:00,254.66,254.72,254.55,254.67,10691.0,251.8795,251.9388,251.7707,251.8894,10691.0
2023-12-08 12:35:00,254.66,254.78,254.65,254.77,7709.0,251.8795,251.9982,251.8696,251.9883,7709.0
2023-12-08 12:40:00,254.76,254.89,254.62,254.8,21322.0,251.9784,252.107,251.8399,252.018,21322.0
2023-12-08 12:45:00,254.79,255.07,254.71,254.98,13203.0,252.0081,252.285,251.9289,252.196,13203.0
2023-12-08 12:50:00,255.0,255.0,254.76,254.97,7546.0,252.2158,252.2158,251.9784,252.1861,7546.0
2023-12-08 12:55:00,254.93,254.93,254.75,254.81,5377.0,252.1465,252.1465,251.9685,252.0279,5377.0
2023-12-08 13:00:00,254.81,254.81,254.52,254.54,13975.0,252.0279,252.0279,251.741,251.7608,13975.0
2023-12-08 13:05:00,254.54,254.82,254.53,254.8,10145.0,251.7608,252.0377,251.7509,252.018,10145.0
2023-12-08 13:10:00,254.86,254.98,254.82,254.98,15523.0,252.0773,252.196,252.0377,252.196,15523.0
2023-12-08 13:15:00,254.98,255.02,254.85,254.98,6742.0,252.196,252.2356,252.0674,252.196,6742.0
2023-12-08 13:20:00,254.97,255.02,254.83,254.95,10150.0,252.1861,252.2356,252.0476,252.1663,10150.0
2023-12-08 13:25:00,254.91,255.04,254.87,254.95,7066.0,252.1268,252.2553,252.0872,252.1663,7066.0
2023-12-08 13:30:00,254.98,255.02,254.91,254.99,6367.0,252.196,252.2356,252.1268,252.2059,6367.0
2023-12-08 13:35:00,254.98,255.0,254.8,254.83,8261.0,252.196,252.2158,252.018,252.0476,8261.0
2023-12-08 13:40:00,254.82,254.85,254.66,254.72,9266.0,252.0377,252.0674,251.8795,251.9388,9266.0
2023-12-08 13:45:00,254.7,254.91,254.63,254.88,10027.0,251.9191,252.1268,251.8498,252.0971,10027.0
2023-12-08 13:50:00,254.89,254.9,254.78,254.79,14851.0,252.107,252.1169,251.9982,252.0081,14851.0
2023-12-08 13:55:00,254.83,254.98,254.8,254.91,8564.0,252.0476,252.196,252.018,252.1268,8564.0
2023-12-08 14:00:00,254.93,254.97,254.84,254.97,13237.0,252.1465,252.1861,252.0575,252.1861,13237.0
2023-12-08 14:05:00,254.96,255.07,254.93,255.06,8867.0,252.1762,252.285,252.1465,252.2751,8867.0
2023-12-08 14:10:00,255.03,255.1,255.0,255.05,13401.0,252.2454,252.3147,252.2158,252.2652,13401.0
2023-12-08 14:15:00,255.05,255.17,255.01,255.16,6803.0,252.2652,252.3839,252.2257,252.374,6803.0
2023-12-08 14:20:00,255.16,255.21,255.08,255.15,6449.0,252.374,252.4235,252.2949,252.3641,6449.0
2023-12-08 14:25:00,255.14,255.26,255.13,255.17,8925.0,252.3542,252.4729,252.3444,252.3839,8925.0
2023-12-08 14:30:00,255.19,255.3,255.16,255.2,15022.0,252.4037,252.5125,252.374,252.4136,15022.0
2023-12-08 14:35:00,255.23,255.41,255.15,255.41,7615.0,252.4433,252.6213,252.3641,252.6213,7615.0
2023-12-08 14:40:00,255.4,255.6,255.4,255.58,9680.0,252.6114,252.8092,252.6114,252.7894,9680.0
2023-12-08 14:45:00,255.58,255.58,255.41,255.53,11974.0,252.7894,252.7894,252.6213,252.74,11974.0
2023-12-08 14:50:00,255.56,255.66,255.55,255.6,9150.0,252.7697,252.8686,252.7598,252.8092,9150.0
2023-12-08 14:55:00,255.6,255.69,255.58,255.58,11626.0,252.8092,252.8982,252.7894,252.7894,11626.0
2023-12-08 15:00:00,255.62,255.73,255.6,255.65,12472.0,252.829,252.9378,252.8092,252.8587,12472.0
2023-12-08 15:05:00,255.63,255.63,255.45,255.54,16765.0,252.8389,252.8389,252.6609,252.7499,16765.0
2023-12-08 15:10:00,255.56,255.6,255.46,255.6,10688.0,252.7697,252.8092,252.6708,252.8092,10688.0
2023-12-08 15:15:00,255.58,255.71,255.56,255.62,10630.0,252.7894,252.918,252.7697,252.829,10630.0
2023-12-08 15:20:00,255.59,255.67,255.54,255.67,18376.0,252.7993,252.8785,252.7499,252.8785,18376.0
2023-12-08 15:25:00,255.66,255.82,255.58,255.77,21608.0,252.8686,253.0268,252.7894,252.9774,21608.0
2023-12-08 15:30:00,255.78,255.78,255.63,255.72,13154.0,252.9873,252.9873,252.8389,252.9279,13154.0
2023-12-08 15:35:00,255.69,256.02,255.63,255.96,26802.0,252.8982,253.2246,252.8389,253.1653,26802.0
2023-12-08 15:40:00,255.96,256.02,255.92,255.97,22507.0,253.1653,253.2246,253.1257,253.1752,22507.0
2023-12-08 15:45:00,255.96,256.04,255.79,255.79,38408.0,253.1653,253.2444,252.9972,252.9972,38408.0
2023-12-08 15:50:00,255.74,255.95,255.74,255.88,39026.0,252.9477,253.1554,252.9477,253.0862,39026.0
2023-12-08 15:55:00,255.87,255.9,255.59,255.7,91929.0,253.0763,253.1059,252.7993,252.9081,91929.0
2023-12-11 09:30:00,255.0,256.9,255.0,256.63,184017.0,252.2158,254.095,252.2158,253.828,184017.0
2023-12-11 09:35:00,256.66,257.35,256.45,257.05,39505.0,253.8577,254.5401,253.6499,254.2434,39505.0
2023-12-11 09:40:00,257.05,257.12,256.28,256.5,24181.0,254.2434,254.3126,253.4818,253.6994,24181.0
2023-12-11 09:45:00,256.5,256.67,256.38,256.53,23337.0,253.6994,253.8675,253.5807,253.7291,23337.0
2023-12-11 09:50:00,256.57,256.95,256.57,256.58,17370.0,253.7686,254.1445,253.7686,253.7785,17370.0
2023-12-11 09:55:00,256.53,256.92,256.26,256.8,40957.0,253.7291,254.1148,253.462,253.9961,40957.0
2023-12-11 10:00:00,256.88,257.0,256.52,256.68,28298.0,254.0752,254.1939,253.7192,253.8774,28298.0
2023-12-11 10:05:00,256.62,256.82,256.61,256.68,18787.0,253.8181,254.0159,253.8082,253.8774,18787.0
2023-12-11 10:10:00,256.67,256.73,256.49,256.53,16309.0,253.8675,253.9269,253.6895,253.7291,16309.0
2023-12-11 10:15:00,256.55,256.79,256.48,256.75,19929.0,253.7489,253.9862,253.6796,253.9467,19929.0
2023-12-11 10:20:00,256.74,257.03,256.73,257.0,24973.0,253.9368,254.2236,253.9269,254.1939,24973.0
2023-12-11 10:25:00,257.01,257.01,256.62,256.66,23895.0,254.2038,254.2038,253.8181,253.8577,23895.0
2023-12-11 10:30:00,256.66,257.2,256.4,257.16,43843.0,253.8577,254.3918,253.6005,254.3522,43843.0
2023-12-11 10:35:00,257.16,257.3,256.96,257.06,36754.0,254.3522,254.4907,254.1544,254.2533,36754.0
2023-12-11 10:40:00,257.08,257.16,256.85,257.07,36825.0,254.2731,254.3522,254.0456,254.2632,36825.0
2023-12-11 10:45:00,257.06,257.2,256.95,257.08,18576.0,254.2533,254.3918,254.1445,254.2731,18576.0
2023-12-11 10:50:00,257.1,257.43,257.1,257.41,20387.0,254.2928,254.6192,254.2928,254.5995,20387.0
2023-12-11 10:55:00,257.41,257.56,257.16,257.16,29882.0,254.5995,254.7478,254.3522,254.3522,29882.0
2023-12-11 11:00:00,257.16,257.63,257.16,257.56,31559.0,254.3522,254.8171,254.3522,254.7478,31559.0
2023-12-11 11:05:00,257.57,257.6,257.3,257.32,20183.0,254.7577,254.7874,254.4907,254.5104,20183.0
2023-12-11 11:10:00,257.28,257.28,257.01,257.03,18309.0,254.4709,254.4709,254.2038,254.2236,18309.0
2023-12-11 11:15:00,257.01,257.13,256.93,257.05,24449.0,254.2038,254.3225,254.1247,254.2434,24449.0
2023-12-11 11:20:00,257.06,257.12,256.96,257.04,27847.0,254.2533,254.3126,254.1544,254.2335,27847.0
2023-12-11 11:25:00,257.03,257.32,257.03,257.31,12114.0,254.2236,254.5104,254.2236,254.5006,12114.0
2023-12-11 11:30:00,257.3,257.33,256.78,256.89,21139.0,254.4907,254.5203,253.9763,254.0851,21139.0
2023-12-11 11:35:00,256.93,257.17,256.81,257.09,12446.0,254.1247,254.3621,254.006,254.283,12446.0
2023-12-11 11:40:00,257.09,257.11,256.9,256.93,13123.0,254.283,254.3027,254.095,254.1247,13123.0
2023-12-11 11:45:00,257.01,257.05,256.85,256.86,21460.0,254.2038,254.2434,254.0456,254.0555,21460.0
2023-12-11 11:50:00,256.86,257.12,256.85,256.99,14020.0,254.0555,254.3126,254.0456,254.184,14020.0
2023-12-11 11:55:00,257.0,257.1,256.98,257.08,11114.0,254.1939,254.2928,254.1742,254.2731,11114.0
2023-12-11 12:00:00,257.09,257.12,257.01,257.07,23870.0,254.283,254.3126,254.2038,254.2632,23870.0
2023-12-11 12:05:00,257.05,257.22,257.03,257.12,23705.0,254.2434,254.4115,254.2236,254.3126,23705.0
2023-12-11 12:10:00,257.13,257.16,256.99,257.01,9814.0,254.3225,254.3522,254.184,254.2038,9814.0
2023-12-11 12:15:00,256.98,256.98,256.78,256.85,8592.0,254.1742,254.1742,253.9763,254.0456,8592.0
2023-12-11 12:20:00,256.83,257.02,256.83,257.0,8622.0,254.0258,254.2137,254.0258,254.1939,8622.0
2023-12-11 12:25:00,256.99,257.01,256.86,256.93,7344.0,254.184,254.2038,254.0555,254.1247,7344.0
2023-12-11 12:30:00,256.91,256.95,256.87,256.87,7787.0,254.1049,254.1445,254.0654,254.0654,7787.0
2023-12-11 12:35:00,256.87,257.0,256.86,257.0,13533.0,254.0654,254.1939,254.0555,254.1939,13533.0
2023-12-11 12:40:00,257.01,257.08,256.96,256.99,8915.0,254.2038,254.2731,254.1544,254.184,8915.0
2023-12-11 12:45:00,256.99,257.02,256.92,256.99,9913.0,254.184,254.2137,254.1148,254.184,9913.0
2023-12-11 12:50:00,256.99,257.1,256.96,257.1,19495.0,254.184,254.2928,254.1544,254.2928,19495.0
2023-12-11 12:55:00,257.1,257.19,257.08,257.13,8305.0,254.2928,254.3819,254.2731,254.3225,8305.0
2023-12-11 13:00:00,257.13,257.17,256.93,257.16,15030.0,254.3225,254.3621,254.1247,254.3522,15030.0
2023-12-11 13:05:00,257.14,257.36,257.06,257.36,53766.0,254.3324,254.55,254.2533,254.55,53766.0
2023-12-11 13:10:00,257.34,257.35,257.1,257.1,12239.0,254.5302,254.5401,254.2928,254.2928,12239.0
2023-12-11 13:15:00,257.13,257.24,257.12,257.12,13204.0,254.3225,254.4313,254.3126,254.3126,13204.0
2023-12-11 13:20:00,257.13,257.25,257.1,257.25,18232.0,254.3225,254.4412,254.2928,254.4412,18232.0
2023-12-11 13:25:00,257.25,257.27,257.15,257.17,6771.0,254.4412,254.461,254.3423,254.3621,6771.0
2023-12-11 13:30:00,257.19,257.38,257.15,257.23,23110.0,254.3819,254.5698,254.3423,254.4214,23110.0
2023-12-11 13:35:00,257.22,257.23,257.1,257.13,9823.0,254.4115,254.4214,254.2928,254.3225,9823.0
2023-12-11 13:40:00,257.14,257.36,257.12,257.31,8588.0,254.3324,254.55,254.3126,254.5006,8588.0
2023-12-11 13:45:00,257.33,257.34,257.19,257.27,5866.0,254.5203,254.5302,254.3819,254.461,5866.0
2023-12-11 13:50:00,257.26,257.32,257.25,257.29,6374.0,254.4511,254.5104,254.4412,254.4808,6374.0
2023-12-11 13:55:00,257.29,257.37,257.23,257.36,9891.0,254.4808,254.5599,254.4214,254.55,9891.0
2023-12-11 14:00:00,257.38,257.5,257.35,257.4,19201.0,254.5698,254.6885,254.5401,254.5896,19201.0
2023-12-11 14:05:00,257.41,257.5,257.36,257.46,45143.0,254.5995,254.6885,254.55,254.6489,45143.0
2023-12-11 14:10:00,257.48,257.49,257.29,257.38,10624.0,254.6687,254.6786,254.4808,254.5698,10624.0
2023-12-11 14:15:00,257.37,257.37,257.2,257.2,8269.0,254.5599,254.5599,254.3918,254.3918,8269.0
2023-12-11 14:20:00,257.21,257.3,257.11,257.14,9793.0,254.4016,254.4907,254.3027,254.3324,9793.0
2023-12-11 14:25:00,257.14,257.24,257.11,257.23,17544.0,254.3324,254.4313,254.3027,254.4214,17544.0
2023-12-11 14:30:00,257.24,257.36,257.2,257.35,23565.0,254.4313,254.55,254.3918,254.5401,23565.0
2023-12-11 14:35:00,257.33,257.35,257.16,257.19,13267.0,254.5203,254.5401,254.3522,254.3819,13267.0
2023-12-11 14:40:00,257.19,257.21,257.09,257.13,11327.0,254.3819,254.4016,254.283,254.3225,11327.0
2023-12-11 14:45:00,257.11,257.24,257.1,257.24,11271.0,254.3027,254.4313,254.2928,254.4313,11271.0
2023-12-11 14:50:00,257.24,257.28,257.21,257.24,19068.0,254.4313,254.4709,254.4016,254.4313,19068.0
2023-12-11 14:55:00,257.25,257.25,257.08,257.18,12702.0,254.4412,254.4412,254.2731,254.372,12702.0
2023-12-11 15:00:00,257.18,257.24,257.12,257.17,13614.0,254.372,254.4313,254.3126,254.3621,13614.0
2023-12-11 15:05:00,257.16,257.26,257.16,257.19,12308.0,254.3522,254.4511,254.3522,254.3819,12308.0
2023-12-11 15:10:00,257.19,257.21,257.12,257.15,21489.0,254.3819,254.4016,254.3126,254.3423,21489.0
2023-12-11 15:15:00,257.16,257.21,257.11,257.14,26247.0,254.3522,254.4016,254.3027,254.3324,26247.0
2023-12-11 15:20:00,257.13,257.15,257.07,257.14,10821.0,254.3225,254.3423,254.2632,254.3324,10821.0
2023-12-11 15:25:00,257.14,257.14,256.96,256.97,20621.0,254.3324,254.3324,254.1544,254.1643,20621.0
2023-12-11 15:30:00,256.97,257.08,256.96,257.04,36429.0,254.1643,254.2731,254.1544,254.2335,36429.0
2023-12-11 15:35:00,257.05,257.14,257.03,257.09,25141.0,254.2434,254.3324,254.2236,254.283,25141.0
2023-12-11 15:40:00,257.12,257.15,256.96,256.96,29805.0,254.3126,254.3423,254.1544,254.1544,29805.0
2023-12-11 15:45:00,256.95,256.96,256.63,256.63,46927.0,254.1445,254.1544,253.828,253.828,46927.0
2023-12-11 15:50:00,256.67,256.86,256.48,256.62,99549.0,253.8675,254.0555,253.6796,253.8181,99549.0
2023-12-11 15:55:00,256.63,256.7,256.49,256.57,241654.0,253.828,253.8972,253.6895,253.7686,241654.0
2023-12-12 09:30:00,257.3,257.91,256.76,257.26,116863.0,254.4907,255.094,253.9566,254.4511,116863.0
2023-12-12 09:35:00,257.24,257.46,256.89,256.99,26242.0,254.4313,254.6489,254.0851,254.184,26242.0
2023-12-12 09:40:00,257.12,257.26,256.84,257.19,15757.0,254.3126,254.4511,254.0357,254.3819,15757.0
2023-12-12 09:45:00,257.1,257.28,256.96,257.05,24929.0,254.2928,254.4709,254.1544,254.2434,24929.0
2023-12-12 09:50:00,256.99,257.07,256.5,256.7,18545.0,254.184,254.2632,253.6994,253.8972,18545.0
2023-12-12 09:55:00,256.74,256.74,256.39,256.55,17366.0,253.9368,253.9368,253.5906,253.7489,17366.0
2023-12-12 10:00:00,256.53,256.79,256.4,256.56,31710.0,253.7291,253.9862,253.6005,253.7587,31710.0
2023-12-12 10:05:00,256.6,257.39,256.59,257.35,22235.0,253.7983,254.5797,253.7884,254.5401,22235.0
2023-12-12 10:10:00,257.38,257.49,257.16,257.42,15146.0,254.5698,254.6786,254.3522,254.6094,15146.0
2023-12-12 10:15:00,257.38,257.66,257.27,257.58,32354.0,254.5698,254.8467,254.461,254.7676,32354.0
2023-12-12 10:20:00,257.6,257.63,257.45,257.52,9132.0,254.7874,254.8171,254.639,254.7083,9132.0
2023-12-12 10:25:00,257.56,257.71,257.5,257.69,17409.0,254.7478,254.8962,254.6885,254.8764,17409.0
2023-12-12 10:30:00,257.67,257.78,257.57,257.65,15186.0,254.8566,254.9654,254.7577,254.8368,15186.0
2023-12-12 10:35:00,257.67,257.85,257.67,257.78,11246.0,254.8566,255.0347,254.8566,254.9654,11246.0
2023-12-12 10:40:00,257.76,257.81,257.58,257.69,22808.0,254.9456,254.9951,254.7676,254.8764,22808.0
2023-12-12 10:45:00,257.71,257.78,257.6,257.62,11860.0,254.8962,254.9654,254.7874,254.8072,11860.0
2023-12-12 10:50:00,257.64,257.82,257.61,257.81,25077.0,254.827,255.005,254.7973,254.9951,25077.0
2023-12-12 10:55:00,257.76,257.92,257.71,257.87,17034.0,254.9456,255.1039,254.8962,255.0544,17034.0
2023-12-12 11:00:00,257.87,257.89,257.81,257.83,10065.0,255.0544,255.0742,254.9951,255.0149,10065.0
2023-12-12 11:05:00,257.86,258.01,257.79,257.82,23606.0,255.0445,255.1929,254.9753,255.005,23606.0
2023-12-12 11:10:00,257.81,257.85,257.63,257.79,14703.0,254.9951,255.0347,254.8171,254.9753,14703.0
2023-12-12 11:15:00,257.82,257.93,257.71,257.81,25685.0,255.005,255.1138,254.8962,254.9951,25685.0
2023-12-12 11:20:00,257.8,257.96,257.76,257.84,25001.0,254.9852,255.1435,254.9456,255.0248,25001.0
2023-12-12 11:25:00,257.81,257.88,257.64,257.88,26048.0,254.9951,255.0643,254.827,255.0643,26048.0
2023-12-12 11:30:00,257.88,258.18,257.88,258.09,17341.0,255.0643,255.3611,255.0643,255.272,17341.0
2023-12-12 11:35:00,258.08,258.16,258.05,258.13,10137.0,255.2621,255.3413,255.2325,255.3116,10137.0
2023-12-12 11:40:00,258.14,258.2,258.08,258.17,16226.0,255.3215,255.3808,255.2621,255.3512,16226.0
2023-12-12 11:45:00,258.15,258.44,258.15,258.42,22038.0,255.3314,255.6182,255.3314,255.5984,22038.0
2023-12-12 11:50:00,258.44,258.58,258.4,258.56,16329.0,255.6182,255.7567,255.5787,255.7369,16329.0
2023-12-12 11:55:00,258.56,258.67,258.55,258.56,24385.0,255.7369,255.8457,255.727,255.7369,24385.0
2023-12-12 12:00:00,258.58,258.9,258.58,258.79,39988.0,255.7567,256.0732,255.7567,255.9644,39988.0
2023-12-12 12:05:00,258.78,258.84,258.54,258.59,17050.0,255.9545,256.0138,255.7171,255.7666,17050.0
2023-12-12 12:10:00,258.58,258.72,258.53,258.69,20063.0,255.7567,255.8952,255.7072,255.8655,20063.0
2023-12-12 12:15:00,258.69,258.83,258.69,258.78,26748.0,255.8655,256.004,255.8655,255.9545,26748.0
2023-12-12 12:20:00,258.82,258.9,258.74,258.88,15378.0,255.9941,256.0732,255.9149,256.0534,15378.0
2023-12-12 12:25:00,258.88,258.88,258.79,258.81,20134.0,256.0534,256.0534,255.9644,255.9842,20134.0
2023-12-12 12:30:00,258.81,259.1,258.79,259.01,45410.0,255.9842,256.271,255.9644,256.182,45410.0
2023-12-12 12:35:00,259.0,259.08,258.96,258.97,20848.0,256.1721,256.2512,256.1325,256.1424,20848.0
2023-12-12 12:40:00,258.97,259.0,258.85,258.86,28803.0,256.1424,256.1721,256.0237,256.0336,28803.0
2023-12-12 12:45:00,258.85,258.92,258.71,258.71,28845.0,256.0237,256.093,255.8853,255.8853,28845.0
2023-12-12 12:50:00,258.71,258.72,258.56,258.59,41967.0,255.8853,255.8952,255.7369,255.7666,41967.0
2023-12-12 12:55:00,258.58,258.67,258.55,258.66,17928.0,255.7567,255.8457,255.727,255.8358,17928.0
2023-12-12 13:00:00,258.64,258.86,258.6,258.81,20960.0,255.816,256.0336,255.7765,255.9842,20960.0
2023-12-12 13:05:00,258.81,259.07,258.81,259.06,9112.0,255.9842,256.2413,255.9842,256.2314,9112.0
2023-12-12 13:10:00,259.04,259.08,258.91,258.91,13054.0,256.2117,256.2512,256.0831,256.0831,13054.0
2023-12-12 13:15:00,258.87,259.03,258.86,258.99,7048.0,256.0435,256.2018,256.0336,256.1622,7048.0
2023-12-12 13:20:00,259.0,259.0,258.84,258.97,7605.0,256.1721,256.1721,256.0138,256.1424,7605.0
2023-12-12 13:25:00,258.97,259.07,258.96,259.03,14120.0,256.1424,256.2413,256.1325,256.2018,14120.0
2023-12-12 13:30:00,259.01,259.19,259.0,259.07,14039.0,256.182,256.36,256.1721,256.2413,14039.0
2023-12-12 13:35:00,259.05,259.08,258.92,258.94,10490.0,256.2216,256.2512,256.093,256.1128,10490.0
2023-12-12 13:40:00,258.97,258.98,258.83,258.98,15860.0,256.1424,256.1523,256.004,256.1523,15860.0
2023-12-12 13:45:00,258.97,259.36,258.96,259.3,19874.0,256.1424,256.5282,256.1325,256.4688,19874.0
2023-12-12 13:50:00,259.3,259.41,259.26,259.36,15267.0,256.4688,256.5776,256.4293,256.5282,15267.0
2023-12-12 13:55:00,259.37,259.42,259.34,259.38,18369.0,256.5381,256.5875,256.5084,256.548,18369.0
2023-12-12 14:00:00,259.38,259.44,259.29,259.38,19987.0,256.548,256.6073,256.4589,256.548,19987.0
2023-12-12 14:05:00,259.36,259.41,259.33,259.41,30554.0,256.5282,256.5776,256.4985,256.5776,30554.0
2023-12-12 14:10:00,259.39,259.39,259.23,259.29,18608.0,256.5578,256.5578,256.3996,256.4589,18608.0
2023-12-12 14:15:00,259.28,259.41,259.23,259.28,16517.0,256.449,256.5776,256.3996,256.449,16517.0
2023-12-12 14:20:00,259.28,259.29,258.96,258.97,16390.0,256.449,256.4589,256.1325,256.1424,16390.0
2023-12-12 14:25:00,258.98,258.98,258.81,258.96,14513.0,256.1523,256.1523,255.9842,256.1325,14513.0
2023-12-12 14:30:00,258.99,259.13,258.98,259.13,14987.0,256.1622,256.3007,256.1523,256.3007,14987.0
2023-12-12 14:35:00,259.13,259.19,259.02,259.03,9608.0,256.3007,256.36,256.1919,256.2018,9608.0
2023-12-12 14:40:00,259.05,259.12,258.98,259.04,14936.0,256.2216,256.2908,256.1523,256.2117,14936.0
2023-12-12 14:45:00,259.0,259.13,258.99,259.09,14020.0,256.1721,256.3007,256.1622,256.2611,14020.0
2023-12-12 14:50:00,259.08,259.2,259.06,259.09,36039.0,256.2512,256.3699,256.2314,256.2611,36039.0
2023-12-12 14:55:00,259.09,259.24,259.07,259.15,9959.0,256.2611,256.4095,256.2413,256.3205,9959.0
2023-12-12 15:00:00,259.13,259.37,259.12,259.37,13773.0,256.3007,256.5381,256.2908,256.5381,13773.0
2023-12-12 15:05:00,259.39,259.59,259.36,259.52,18793.0,256.5578,256.7557,256.5282,256.6864,18793.0
2023-12-12 15:10:00,259.54,259.54,259.26,259.28,10670.0,256.7062,256.7062,256.4293,256.449,10670.0
2023-12-12 15:15:00,259.28,259.36,259.26,259.29,18583.0,256.449,256.5282,256.4293,256.4589,18583.0
2023-12-12 15:20:00,259.32,259.56,259.29,259.39,23562.0,256.4886,256.726,256.4589,256.5578,23562.0
2023-12-12 15:25:00,259.38,259.52,259.37,259.51,10800.0,256.548,256.6864,256.5381,256.6765,10800.0
2023-12-12 15:30:00,259.53,259.56,259.34,259.36,17143.0,256.6963,256.726,256.5084,256.5282,17143.0
2023-12-12 15:35:00,259.34,259.38,259.25,259.26,17671.0,256.5084,256.548,256.4194,256.4293,17671.0
2023-12-12 15:40:00,259.26,259.4,259.26,259.39,21593.0,256.4293,256.5677,256.4293,256.5578,21593.0
2023-12-12 15:45:00,259.38,259.43,259.28,259.38,33645.0,256.548,256.5974,256.449,256.548,33645.0
2023-12-12 15:50:00,259.39,259.6,259.36,259.48,49507.0,256.5578,256.7656,256.5282,256.6469,49507.0
2023-12-12 15:55:00,259.51,259.72,259.41,259.6,130911.0,256.6765,256.8842,256.5776,256.7656,130911.0
2023-12-13 09:30:00,259.15,259.97,258.69,259.4,192823.0,256.3205,257.1315,255.8655,256.5677,192823.0
2023-12-13 09:35:00,259.4,259.66,259.18,259.22,51110.0,256.5677,256.8249,256.3501,256.3897,51110.0
2023-12-13 09:40:00,259.22,259.66,259.06,259.48,32965.0,256.3897,256.8249,256.2314,256.6469,32965.0
2023-12-13 09:45:00,259.48,259.74,259.26,259.59,25232.0,256.6469,256.904,256.4293,256.7557,25232.0
2023-12-13 09:50:00,259.53,259.6,259.15,259.43,23322.0,256.6963,256.7656,256.3205,256.5974,23322.0
2023-12-13 09:55:00,259.47,259.81,259.45,259.6,28083.0,256.637,256.9733,256.6172,256.7656,28083.0
2023-12-13 10:00:00,259.6,259.62,259.31,259.43,31660.0,256.7656,256.7853,256.4787,256.5974,31660.0
2023-12-13 10:05:00,259.48,259.95,259.41,259.95,22551.0,256.6469,257.1117,256.5776,257.1117,22551.0
2023-12-13 10:10:00,259.89,259.98,259.65,259.72,14087.0,257.0524,257.1414,256.815,256.8842,14087.0
2023-12-13 10:15:00,259.71,259.86,259.6,259.78,19690.0,256.8743,257.0227,256.7656,256.9436,19690.0
2023-12-13 10:20:00,259.77,259.8,259.55,259.56,11522.0,256.9337,256.9634,256.7161,256.726,11522.0
2023-12-13 10:25:00,259.55,259.55,259.25,259.32,23249.0,256.7161,256.7161,256.4194,256.4886,23249.0
2023-12-13 10:30:00,259.31,259.6,259.28,259.49,23599.0,256.4787,256.7656,256.449,256.6568,23599.0
2023-12-13 10:35:00,259.52,259.67,259.48,259.58,18394.0,256.6864,256.8348,256.6469,256.7458,18394.0
2023-12-13 10:40:00,259.57,259.58,259.34,259.38,14664.0,256.7359,256.7458,256.5084,256.548,14664.0
2023-12-13 10:45:00,259.38,259.68,259.38,259.65,14059.0,256.548,256.8447,256.548,256.815,14059.0
2023-12-13 10:50:00,259.63,259.78,259.58,259.66,20754.0,256.7952,256.9436,256.7458,256.8249,20754.0
2023-12-13 10:55:00,259.64,259.7,259.59,259.63,19521.0,256.8051,256.8645,256.7557,256.7952,19521.0
2023-12-13 11:00:00,259.65,259.91,259.65,259.88,29625.0,256.815,257.0722,256.815,257.0425,29625.0
2023-12-13 11:05:00,259.88,259.92,259.62,259.68,14744.0,257.0425,257.0821,256.7853,256.8447,14744.0
2023-12-13 11:10:00,259.69,259.94,259.68,259.94,12763.0,256.8546,257.1018,256.8447,257.1018,12763.0
2023-12-13 11:15:00,259.94,260.03,259.88,259.98,55378.0,257.1018,257.1909,257.0425,257.1414,55378.0
2023-12-13 11:20:00,259.98,260.01,259.85,259.96,11831.0,257.1414,257.1711,257.0128,257.1216,11831.0
2023-12-13 11:25:00,259.98,259.98,259.8,259.8,16373.0,257.1414,257.1414,256.9634,256.9634,16373.0
2023-12-13 11:30:00,259.81,259.83,259.66,259.7,15906.0,256.9733,256.993,256.8249,256.8645,15906.0
2023-12-13 11:35:00,259.7,259.75,259.57,259.69,24975.0,256.8645,256.9139,256.7359,256.8546,24975.0
2023-12-13 11:40:00,259.66,259.85,259.65,259.76,9647.0,256.8249,257.0128,256.815,256.9238,9647.0
2023-12-13 11:45:00,259.73,259.9,259.67,259.89,14320.0,256.8941,257.0623,256.8348,257.0524,14320.0
2023-12-13 11:50:00,259.89,260.0,259.81,259.97,15764.0,257.0524,257.1612,256.9733,257.1315,15764.0
2023-12-13 11:55:00,259.97,259.97,259.84,259.87,20909.0,257.1315,257.1315,257.0029,257.0326,20909.0
2023-12-13 12:00:00,259.88,259.88,259.7,259.74,17488.0,257.0425,257.0425,256.8645,256.904,17488.0
2023-12-13 12:05:00,259.77,259.9,259.62,259.9,16509.0,256.9337,257.0623,256.7853,257.0623,16509.0
2023-12-13 12:10:00,259.91,259.99,259.88,259.92,6220.0,257.0722,257.1513,257.0425,257.0821,6220.0
2023-12-13 12:15:00,259.92,259.94,259.84,259.84,11189.0,257.0821,257.1018,257.0029,257.0029,11189.0
2023-12-13 12:20:00,259.84,259.86,259.62,259.66,18346.0,257.0029,257.0227,256.7853,256.8249,18346.0
2023-12-13 12:25:00,259.64,259.85,259.6,259.78,10828.0,256.8051,257.0128,256.7656,256.9436,10828.0
2023-12-13 12:30:00,259.74,259.89,259.69,259.89,7815.0,256.904,257.0524,256.8546,257.0524,7815.0
2023-12-13 12:35:00,259.88,259.88,259.77,259.8,10070.0,257.0425,257.0425,256.9337,256.9634,10070.0
2023-12-13 12:40:00,259.81,259.82,259.74,259.79,10400.0,256.9733,256.9831,256.904,256.9535,10400.0
2023-12-13 12:45:00,259.79,259.93,259.79,259.93,9814.0,256.9535,257.0919,256.9535,257.0919,9814.0
2023-12-13 12:50:00,259.94,260.01,259.91,259.95,29999.0,257.1018,257.1711,257.0722,257.1117,29999.0
2023-12-13 12:55:00,259.94,260.17,259.93,260.01,37587.0,257.1018,257.3293,257.0919,257.1711,37587.0
2023-12-13 13:00:00,259.98,260.01,259.84,259.86,13249.0,257.1414,257.1711,257.0029,257.0227,13249.0
2023-12-13 13:05:00,259.89,259.97,259.88,259.88,7661.0,257.0524,257.1315,257.0425,257.0425,7661.0
2023-12-13 13:10:00,259.91,260.04,259.89,260.01,15493.0,257.0722,257.2007,257.0524,257.1711,15493.0
2023-12-13 13:15:00,260.04,260.05,259.91,259.97,9244.0,257.2007,257.2106,257.0722,257.1315,9244.0
2023-12-13 13:20:00,259.97,260.05,259.91,260.03,17207.0,257.1315,257.2106,257.0722,257.1909,17207.0
2023-12-13 13:25:00,260.03,260.06,259.84,259.84,22003.0,257.1909,257.2205,257.0029,257.0029,22003.0
2023-12-13 13:30:00,259.78,259.93,259.76,259.89,15562.0,256.9436,257.0919,256.9238,257.0524,15562.0
2023-12-13 13:35:00,259.89,259.98,259.87,259.97,9127.0,257.0524,257.1414,257.0326,257.1315,9127.0
2023-12-13 13:40:00,260.0,260.02,259.9,259.98,7757.0,257.1612,257.181,257.0623,257.1414,7757.0
2023-12-13 13:45:00,260.0,260.17,259.93,260.06,12632.0,257.1612,257.3293,257.0919,257.2205,12632.0
2023-12-13 13:50:00,260.06,260.17,260.05,260.17,12916.0,257.2205,257.3293,257.2106,257.3293,12916.0
2023-12-13 13:55:00,260.17,260.35,260.11,260.11,18759.0,257.3293,257.5074,257.27,257.27,18759.0
2023-12-13 14:00:00,260.21,261.13,260.15,261.06,42272.0,257.3689,258.2788,257.3095,258.2096,42272.0
2023-12-13 14:05:00,261.13,261.43,261.04,261.32,24321.0,258.2788,258.5756,258.1898,258.4668,24321.0
2023-12-13 14:10:00,261.26,261.45,261.23,261.34,20667.0,258.4074,258.5954,258.3778,258.4866,20667.0
2023-12-13 14:15:00,261.37,261.44,261.05,261.11,13597.0,258.5162,258.5855,258.1997,258.2591,13597.0
2023-12-13 14:20:00,261.12,261.36,261.1,261.22,15275.0,258.269,258.5063,258.2492,258.3679,15275.0
2023-12-13 14:25:00,261.22,261.34,261.16,261.22,26753.0,258.3679,258.4866,258.3085,258.3679,26753.0
2023-12-13 14:30:00,261.22,261.45,261.07,261.45,25346.0,258.3679,258.5954,258.2195,258.5954,25346.0
2023-12-13 14:35:00,261.46,261.73,261.46,261.71,24457.0,258.6052,258.8723,258.6052,258.8525,24457.0
2023-12-13 14:40:00,261.75,261.91,261.44,261.55,30376.0,258.8921,259.0503,258.5855,258.6943,30376.0
2023-12-13 14:45:00,261.51,261.54,261.25,261.38,32682.0,258.6547,258.6844,258.3975,258.5261,32682.0
2023-12-13 14:50:00,261.38,261.82,261.3,261.8,28473.0,258.5261,258.9613,258.447,258.9415,28473.0
2023-12-13 14:55:00,261.8,262.15,261.75,261.84,37620.0,258.9415,259.2877,258.8921,258.9811,37620.0
2023-12-13 15:00:00,261.81,262.05,261.59,262.04,26497.0,258.9514,259.1888,258.7338,259.1789,26497.0
2023-12-13 15:05:00,262.01,262.1,261.74,261.81,26771.0,259.1492,259.2383,258.8822,258.9514,26771.0
2023-12-13 15:10:00,261.83,262.03,261.7,261.7,49643.0,258.9712,259.169,258.8426,258.8426,49643.0
2023-12-13 15:15:00,261.67,261.78,261.53,261.7,19872.0,258.8129,258.9217,258.6745,258.8426,19872.0
2023-12-13 15:20:00,261.73,261.73,261.27,261.3,28915.0,258.8723,258.8723,258.4173,258.447,28915.0
2023-12-13 15:25:00,261.29,261.59,261.23,261.56,34468.0,258.4371,258.7338,258.3778,258.7042,34468.0
2023-12-13 15:30:00,261.54,261.61,261.43,261.53,32037.0,258.6844,258.7536,258.5756,258.6745,32037.0
2023-12-13 15:35:00,261.54,262.24,261.54,262.24,30945.0,258.6844,259.3767,258.6844,259.3767,30945.0
2023-12-13 15:40:00,262.24,262.36,262.16,262.29,46813.0,259.3767,259.4954,259.2976,259.4262,46813.0
2023-12-13 15:45:00,262.27,262.27,262.0,262.22,45409.0,259.4064,259.4064,259.1393,259.3569,45409.0
2023-12-13 15:50:00,262.24,262.25,261.75,262.07,75599.0,259.3767,259.3866,258.8921,259.2086,75599.0
2023-12-13 15:55:00,262.08,262.48,262.08,262.39,220426.0,259.2185,259.6141,259.2185,259.5251,220426.0
2023-12-14 09:30:00,263.19,263.25,259.69,260.08,292900.0,260.3164,260.3757,256.8546,257.2403,292900.0
2023-12-14 09:35:00,260.21,260.91,259.94,260.15,47820.0,257.3689,258.0612,257.1018,257.3095,47820.0
2023-12-14 09:40:00,260.16,260.79,260.09,260.18,49138.0,257.3194,257.9426,257.2502,257.3392,49138.0
2023-12-14 09:45:00,260.11,260.27,259.53,259.55,71862.0,257.27,257.4282,256.6963,256.7161,71862.0
2023-12-14 09:50:00,259.58,259.8,259.14,259.56,111187.0,256.7458,256.9634,256.3106,256.726,111187.0
2023-12-14 09:55:00,259.56,259.95,259.2,259.48,76212.0,256.726,257.1117,256.3699,256.6469,76212.0
2023-12-14 10:00:00,259.56,259.63,258.87,258.97,74559.0,256.726,256.7952,256.0435,256.1424,74559.0
2023-12-14 10:05:00,258.92,259.3,258.58,259.3,64209.0,256.093,256.4688,255.7567,256.4688,64209.0
2023-12-14 10:10:00,259.3,259.53,259.13,259.13,56608.0,256.4688,256.6963,256.3007,256.3007,56608.0
2023-12-14 10:15:00,259.15,259.6,259.08,259.38,58234.0,256.3205,256.7656,256.2512,256.548,58234.0
2023-12-14 10:20:00,259.4,259.77,259.07,259.77,74655.0,256.5677,256.9337,256.2413,256.9337,74655.0
2023-12-14 10:25:00,259.75,259.87,259.43,259.87,68466.0,256.9139,257.0326,256.5974,257.0326,68466.0
2023-12-14 10:30:00,259.88,260.29,259.7,260.04,27535.0,257.0425,257.448,256.8645,257.2007,27535.0
2023-12-14 10:35:00,260.02,260.02,259.14,259.18,127740.0,257.181,257.181,256.3106,256.3501,127740.0
2023-12-14 10:40:00,259.16,259.41,259.11,259.18,103673.0,256.3304,256.5776,256.2809,256.3501,103673.0
2023-12-14 10:45:00,259.19,259.89,259.17,259.89,34955.0,256.36,257.0524,256.3402,257.0524,34955.0
2023-12-14 10:50:00,259.9,260.47,259.9,260.44,45884.0,257.0623,257.6261,257.0623,257.5964,45884.0
2023-12-14 10:55:00,260.47,260.7,260.25,260.43,31042.0,257.6261,257.8535,257.4085,257.5865,31042.0
2023-12-14 11:00:00,260.43,260.9,260.43,260.58,36612.0,257.5865,258.0514,257.5865,257.7349,36612.0
2023-12-14 11:05:00,260.6,260.8,260.59,260.79,39547.0,257.7546,257.9524,257.7447,257.9426,39547.0
2023-12-14 11:10:00,260.77,260.96,260.54,260.54,25682.0,257.9228,258.1107,257.6953,257.6953,25682.0
2023-12-14 11:15:00,260.6,260.6,260.23,260.41,17231.0,257.7546,257.7546,257.3887,257.5667,17231.0
2023-12-14 11:20:00,260.43,260.44,260.13,260.19,15281.0,257.5865,257.5964,257.2898,257.3491,15281.0
2023-12-14 11:25:00,260.24,260.38,260.03,260.3,22857.0,257.3986,257.537,257.1909,257.4579,22857.0
2023-12-14 11:30:00,260.29,260.48,260.25,260.29,15492.0,257.448,257.6359,257.4085,257.448,15492.0
2023-12-14 11:35:00,260.29,260.34,260.02,260.08,26889.0,257.448,257.4975,257.181,257.2403,26889.0
2023-12-14 11:40:00,260.12,260.34,260.07,260.34,35514.0,257.2799,257.4975,257.2304,257.4975,35514.0
2023-12-14 11:45:00,260.33,260.34,260.15,260.23,29666.0,257.4876,257.4975,257.3095,257.3887,29666.0
2023-12-14 11:50:00,260.22,260.46,260.07,260.46,37258.0,257.3788,257.6162,257.2304,257.6162,37258.0
2023-12-14 11:55:00,260.47,260.7,260.29,260.41,57925.0,257.6261,257.8535,257.448,257.5667,57925.0
2023-12-14 12:00:00,260.48,260.65,260.39,260.64,18577.0,257.6359,257.8041,257.5469,257.7942,18577.0
2023-12-14 12:05:00,260.65,260.65,260.21,260.44,31116.0,257.8041,257.8041,257.3689,257.5964,31116.0
2023-12-14 12:10:00,260.44,260.45,260.18,260.2,33851.0,257.5964,257.6063,257.3392,257.359,33851.0
2023-12-14 12:15:00,260.19,260.38,260.15,260.19,14116.0,257.3491,257.537,257.3095,257.3491,14116.0
2023-12-14 12:20:00,260.19,260.31,260.03,260.06,15405.0,257.3491,257.4678,257.1909,257.2205,15405.0
2023-12-14 12:25:00,260.07,260.17,259.94,260.04,16096.0,257.2304,257.3293,257.1018,257.2007,16096.0
2023-12-14 12:30:00,260.09,260.14,259.83,259.87,12362.0,257.2502,257.2997,256.993,257.0326,12362.0
2023-12-14 12:35:00,259.88,259.92,259.63,259.63,13891.0,257.0425,257.0821,256.7952,256.7952,13891.0
2023-12-14 12:40:00,259.66,260.05,259.56,260.04,16778.0,256.8249,257.2106,256.726,257.2007,16778.0
2023-12-14 12:45:00,260.04,260.27,260.01,260.01,22241.0,257.2007,257.4282,257.1711,257.1711,22241.0
2023-12-14 12:50:00,259.93,259.93,259.5,259.5,12681.0,257.0919,257.0919,256.6666,256.6666,12681.0
2023-12-14 12:55:00,259.5,259.52,259.07,259.08,31511.0,256.6666,256.6864,256.2413,256.2512,31511.0
2023-12-14 13:00:00,259.05,259.06,258.72,258.86,20869.0,256.2216,256.2314,255.8952,256.0336,20869.0
2023-12-14 13:05:00,258.86,258.95,258.72,258.9,10944.0,256.0336,256.1226,255.8952,256.0732,10944.0
2023-12-14 13:10:00,258.89,258.91,258.77,258.91,14007.0,256.0633,256.0831,255.9446,256.0831,14007.0
2023-12-14 13:15:00,258.87,258.87,258.58,258.6,15470.0,256.0435,256.0435,255.7567,255.7765,15470.0
2023-12-14 13:20:00,258.62,258.68,258.47,258.62,18173.0,255.7963,255.8556,255.6479,255.7963,18173.0
2023-12-14 13:25:00,258.68,258.82,258.57,258.66,28937.0,255.8556,255.9941,255.7468,255.8358,28937.0
2023-12-14 13:30:00,258.7,258.76,258.25,258.25,31879.0,255.8754,255.9347,255.4303,255.4303,31879.0
2023-12-14 13:35:00,258.23,258.24,257.84,257.87,29522.0,255.4105,255.4204,255.0248,255.0544,29522.0
2023-12-14 13:40:00,257.87,258.0,257.72,257.79,47760.0,255.0544,255.183,254.9061,254.9753,47760.0
2023-12-14 13:45:00,257.8,257.83,257.48,257.56,69252.0,254.9852,255.0149,254.6687,254.7478,69252.0
2023-12-14 13:50:00,257.54,257.54,256.81,257.07,111392.0,254.728,254.728,254.006,254.2632,111392.0
2023-12-14 13:55:00,257.08,257.6,257.06,257.44,45684.0,254.2731,254.7874,254.2533,254.6291,45684.0
2023-12-14 14:00:00,257.4,257.55,257.23,257.23,23766.0,254.5896,254.7379,254.4214,254.4214,23766.0
2023-12-14 14:05:00,257.23,257.32,256.91,256.93,31607.0,254.4214,254.5104,254.1049,254.1247,31607.0
2023-12-14 14:10:00,256.92,256.98,256.72,256.73,36087.0,254.1148,254.1742,253.917,253.9269,36087.0
2023-12-14 14:15:00,256.75,256.9,256.4,256.77,44681.0,253.9467,254.095,253.6005,253.9665,44681.0
2023-12-14 14:20:00,256.76,257.47,256.68,257.47,27163.0,253.9566,254.6588,253.8774,254.6588,27163.0
2023-12-14 14:25:00,257.47,257.54,257.38,257.44,21790.0,254.6588,254.728,254.5698,254.6291,21790.0
2023-12-14 14:30:00,257.44,257.47,256.99,257.06,60478.0,254.6291,254.6588,254.184,254.2533,60478.0
2023-12-14 14:35:00,257.04,257.31,256.94,257.26,48192.0,254.2335,254.5006,254.1346,254.4511,48192.0
2023-12-14 14:40:00,257.21,257.45,257.14,257.26,84362.0,254.4016,254.639,254.3324,254.4511,84362.0
2023-12-14 14:45:00,257.29,257.68,257.26,257.67,35320.0,254.4808,254.8665,254.4511,254.8566,35320.0
2023-12-14 14:50:00,257.69,258.41,257.68,258.34,30992.0,254.8764,255.5885,254.8665,255.5193,30992.0
2023-12-14 14:55:00,258.32,258.4,257.9,257.99,58885.0,255.4995,255.5787,255.0841,255.1731,58885.0
2023-12-14 15:00:00,258.0,258.03,257.77,257.78,48502.0,255.183,255.2127,254.9555,254.9654,48502.0
2023-12-14 15:05:00,257.75,258.27,257.66,258.26,56792.0,254.9357,255.4501,254.8467,255.4402,56792.0
2023-12-14 15:10:00,258.27,258.31,258.05,258.27,48656.0,255.4501,255.4896,255.2325,255.4501,48656.0
2023-12-14 15:15:00,258.29,258.35,258.1,258.29,56382.0,255.4699,255.5292,255.2819,255.4699,56382.0
2023-12-14 15:20:00,258.29,258.65,258.22,258.48,59176.0,255.4699,255.8259,255.4006,255.6578,59176.0
2023-12-14 15:25:00,258.48,258.82,258.47,258.54,45574.0,255.6578,255.9941,255.6479,255.7171,45574.0
2023-12-14 15:30:00,258.55,258.72,258.4,258.6,50397.0,255.727,255.8952,255.5787,255.7765,50397.0
2023-12-14 15:35:00,258.62,258.81,258.5,258.61,58258.0,255.7963,255.9842,255.6776,255.7864,58258.0
2023-12-14 15:40:00,258.61,258.93,258.43,258.59,82402.0,255.7864,256.1029,255.6083,255.7666,82402.0
2023-12-14 15:45:00,258.6,258.85,258.54,258.6,79492.0,255.7765,256.0237,255.7171,255.7765,79492.0
2023-12-14 15:50:00,258.59,258.98,258.56,258.93,123313.0,255.7666,256.1523,255.7369,256.1029,123313.0
2023-12-14 15:55:00,258.94,259.21,258.78,258.88,375776.0,256.1128,256.3798,255.9545,256.0534,375776.0
2023-12-15 09:30:00,254.51,257.13,254.44,256.09,1867367.0,251.7311,254.3225,251.6619,253.2939,1867367.0
2023-12-15 09:35:00,256.25,256.44,254.93,256.38,65806.0,253.4521,253.6401,252.1465,253.5807,65806.0
2023-12-15 09:40:00,256.4,257.71,256.34,257.6,27088.0,253.6005,254.8962,253.5411,254.7874,27088.0
2023-12-15 09:45:00,257.77,258.0,257.13,257.25,39179.0,254.9555,255.183,254.3225,254.4412,39179.0
2023-12-15 09:50:00,257.34,258.36,257.22,258.17,38021.0,254.5302,255.5391,254.4115,255.3512,38021.0
2023-12-15 09:55:00,258.17,258.37,257.63,257.67,28989.0,255.3512,255.549,254.8171,254.8566,28989.0
2023-12-15 10:00:00,257.81,258.14,257.49,257.51,36950.0,254.9951,255.3215,254.6786,254.6984,36950.0
2023-12-15 10:05:00,257.52,257.59,257.16,257.21,28575.0,254.7083,254.7775,254.3522,254.4016,28575.0
2023-12-15 10:10:00,257.21,258.0,257.15,257.99,24495.0,254.4016,255.183,254.3423,255.1731,24495.0
2023-12-15 10:15:00,257.93,257.93,257.34,257.37,29780.0,255.1138,255.1138,254.5302,254.5599,29780.0
2023-12-15 10:20:00,257.28,257.32,256.78,256.88,18209.0,254.4709,254.5104,253.9763,254.0752,18209.0
2023-12-15 10:25:00,256.9,257.33,256.85,257.31,27688.0,254.095,254.5203,254.0456,254.5006,27688.0
2023-12-15 10:30:00,257.27,257.68,257.2,257.66,46205.0,254.461,254.8665,254.3918,254.8467,46205.0
2023-12-15 10:35:00,257.64,257.94,257.57,257.9,34195.0,254.827,255.1237,254.7577,255.0841,34195.0
2023-12-15 10:40:00,257.94,258.0,257.76,257.82,28522.0,255.1237,255.183,254.9456,255.005,28522.0
2023-12-15 10:45:00,257.83,257.96,257.56,257.76,44702.0,255.0149,255.1435,254.7478,254.9456,44702.0
2023-12-15 10:50:00,257.86,257.98,257.61,257.62,20809.0,255.0445,255.1632,254.7973,254.8072,20809.0
2023-12-15 10:55:00,257.59,257.7,257.34,257.51,18951.0,254.7775,254.8863,254.5302,254.6984,18951.0
2023-12-15 11:00:00,257.56,257.62,257.09,257.09,15900.0,254.7478,254.8072,254.283,254.283,15900.0
2023-12-15 11:05:00,257.06,257.06,256.55,256.67,30318.0,254.2533,254.2533,253.7489,253.8675,30318.0
2023-12-15 11:10:00,256.64,256.87,256.54,256.87,27762.0,253.8379,254.0654,253.739,254.0654,27762.0
2023-12-15 11:15:00,256.87,257.03,256.58,257.01,25743.0,254.0654,254.2236,253.7785,254.2038,25743.0
2023-12-15 11:20:00,257.06,257.06,256.62,256.87,21768.0,254.2533,254.2533,253.8181,254.0654,21768.0
2023-12-15 11:25:00,256.85,257.18,256.82,257.18,20424.0,254.0456,254.372,254.0159,254.372,20424.0
2023-12-15 11:30:00,257.18,257.38,257.02,257.14,19841.0,254.372,254.5698,254.2137,254.3324,19841.0
2023-12-15 11:35:00,257.12,257.23,256.82,256.91,14923.0,254.3126,254.4214,254.0159,254.1049,14923.0
2023-12-15 11:40:00,256.87,257.02,256.78,256.99,22886.0,254.0654,254.2137,253.9763,254.184,22886.0
2023-12-15 11:45:00,256.99,257.05,256.91,257.03,15231.0,254.184,254.2434,254.1049,254.2236,15231.0
2023-12-15 11:50:00,257.06,257.26,257.06,257.13,13622.0,254.2533,254.4511,254.2533,254.3225,13622.0
2023-12-15 11:55:00,257.11,257.13,256.98,257.04,27816.0,254.3027,254.3225,254.1742,254.2335,27816.0
2023-12-15 12:00:00,257.05,257.19,256.91,256.92,19073.0,254.2434,254.3819,254.1049,254.1148,19073.0
2023-12-15 12:05:00,256.94,256.97,256.84,256.88,23355.0,254.1346,254.1643,254.0357,254.0752,23355.0
2023-12-15 12:10:00,256.88,257.0,256.84,256.95,23546.0,254.0752,254.1939,254.0357,254.1445,23546.0
2023-12-15 12:15:00,256.94,257.29,256.9,257.25,24472.0,254.1346,254.4808,254.095,254.4412,24472.0
2023-12-15 12:20:00,257.27,257.29,257.05,257.19,23422.0,254.461,254.4808,254.2434,254.3819,23422.0
2023-12-15 12:25:00,257.19,257.36,257.18,257.31,26136.0,254.3819,254.55,254.372,254.5006,26136.0
2023-12-15 12:30:00,257.31,257.34,257.11,257.11,20728.0,254.5006,254.5302,254.3027,254.3027,20728.0
2023-12-15 12:35:00,257.1,257.34,256.9,257.22,90544.0,254.2928,254.5302,254.095,254.4115,90544.0
2023-12-15 12:40:00,257.19,257.35,257.19,257.33,17268.0,254.3819,254.5401,254.3819,254.5203,17268.0
2023-12-15 12:45:00,257.33,257.58,257.21,257.51,10854.0,254.5203,254.7676,254.4016,254.6984,10854.0
2023-12-15 12:50:00,257.49,257.51,257.07,257.08,10787.0,254.6786,254.6984,254.2632,254.2731,10787.0
2023-12-15 12:55:00,257.09,257.1,256.76,256.9,18149.0,254.283,254.2928,253.9566,254.095,18149.0
2023-12-15 13:00:00,256.88,257.24,256.86,257.1,11538.0,254.0752,254.4313,254.0555,254.2928,11538.0
2023-12-15 13:05:00,257.11,257.53,257.1,257.41,12213.0,254.3027,254.7182,254.2928,254.5995,12213.0
2023-12-15 13:10:00,257.4,257.44,257.17,257.34,16954.0,254.5896,254.6291,254.3621,254.5302,16954.0
2023-12-15 13:15:00,257.32,257.54,257.32,257.41,9376.0,254.5104,254.728,254.5104,254.5995,9376.0
2023-12-15 13:20:00,257.42,257.51,257.36,257.44,8932.0,254.6094,254.6984,254.55,254.6291,8932.0
2023-12-15 13:25:00,257.47,257.55,257.38,257.45,13788.0,254.6588,254.7379,254.5698,254.639,13788.0
2023-12-15 13:30:00,257.45,257.66,257.45,257.63,19226.0,254.639,254.8467,254.639,254.8171,19226.0
2023-12-15 13:35:00,257.65,257.68,257.19,257.19,12888.0,254.8368,254.8665,254.3819,254.3819,12888.0
2023-12-15 13:40:00,257.19,257.22,256.96,257.02,21389.0,254.3819,254.4115,254.1544,254.2137,21389.0
2023-12-15 13:45:00,256.99,257.12,256.88,257.05,17835.0,254.184,254.3126,254.0752,254.2434,17835.0
2023-12-15 13:50:00,257.02,257.29,256.98,257.29,39535.0,254.2137,254.4808,254.1742,254.4808,39535.0
2023-12-15 13:55:00,257.33,257.35,257.06,257.16,18962.0,254.5203,254.5401,254.2533,254.3522,18962.0
2023-12-15 14:00:00,257.13,257.15,256.97,257.13,11977.0,254.3225,254.3423,254.1643,254.3225,11977.0
2023-12-15 14:05:00,257.1,257.1,256.8,256.81,13181.0,254.2928,254.2928,253.9961,254.006,13181.0
2023-12-15 14:10:00,256.81,257.04,256.68,257.01,14720.0,254.006,254.2335,253.8774,254.2038,14720.0
2023-12-15 14:15:00,256.99,257.1,256.94,256.96,8949.0,254.184,254.2928,254.1346,254.1544,8949.0
2023-12-15 14:20:00,256.94,256.97,256.71,256.74,17246.0,254.1346,254.1643,253.9071,253.9368,17246.0
2023-12-15 14:25:00,256.75,256.75,256.4,256.41,24190.0,253.9467,253.9467,253.6005,253.6104,24190.0
2023-12-15 14:30:00,256.39,256.59,256.39,256.55,39103.0,253.5906,253.7884,253.5906,253.7489,39103.0
2023-12-15 14:35:00,256.55,256.74,256.53,256.6,27322.0,253.7489,253.9368,253.7291,253.7983,27322.0
2023-12-15 14:40:00,256.61,256.66,256.52,256.63,33441.0,253.8082,253.8577,253.7192,253.828,33441.0
2023-12-15 14:45:00,256.64,256.64,256.42,256.49,21982.0,253.8379,253.8379,253.6203,253.6895,21982.0
2023-12-15 14:50:00,256.5,256.51,256.33,256.35,25848.0,253.6994,253.7093,253.5313,253.551,25848.0
2023-12-15 14:55:00,256.35,256.37,256.09,256.21,22876.0,253.551,253.5708,253.2939,253.4126,22876.0
2023-12-15 15:00:00,256.19,256.38,256.13,256.18,20287.0,253.3928,253.5807,253.3334,253.3829,20287.0
2023-12-15 15:05:00,256.17,256.26,256.03,256.08,16122.0,253.373,253.462,253.2345,253.284,16122.0
2023-12-15 15:10:00,256.11,256.2,256.01,256.15,15578.0,253.3137,253.4027,253.2147,253.3532,15578.0
2023-12-15 15:15:00,256.16,256.41,256.12,256.27,41981.0,253.3631,253.6104,253.3235,253.4719,41981.0
2023-12-15 15:20:00,256.29,256.56,256.24,256.5,18945.0,253.4917,253.7587,253.4422,253.6994,18945.0
2023-12-15 15:25:00,256.53,256.65,256.51,256.64,16212.0,253.7291,253.8478,253.7093,253.8379,16212.0
2023-12-15 15:30:00,256.64,256.69,256.51,256.55,27588.0,253.8379,253.8873,253.7093,253.7489,27588.0
2023-12-15 15:35:00,256.53,256.53,256.23,256.37,32708.0,253.7291,253.7291,253.4323,253.5708,32708.0
2023-12-15 15:40:00,256.36,256.51,256.33,256.51,27819.0,253.5609,253.7093,253.5313,253.7093,27819.0
2023-12-15 15:45:00,256.51,256.88,256.46,256.87,48175.0,253.7093,254.0752,253.6598,254.0654,48175.0
2023-12-15 15:50:00,256.9,257.79,256.85,257.77,65472.0,254.095,254.9753,254.0456,254.9555,65472.0
2023-12-15 15:55:00,257.8,257.87,257.41,257.43,295363.0,254.9852,255.0544,254.5995,254.6192,295363.0
2023-12-18 09:30:00,258.7,259.48,258.23,258.62,140762.0,255.8754,256.6469,255.4105,255.7963,140762.0
2023-12-18 09:35:00,258.52,259.13,258.47,258.88,34309.0,255.6973,256.3007,255.6479,256.0534,34309.0
2023-12-18 09:40:00,258.9,259.05,258.72,259.03,53587.0,256.0732,256.2216,255.8952,256.2018,53587.0
2023-12-18 09:45:00,259.05,259.59,259.03,259.27,79864.0,256.2216,256.7557,256.2018,256.4392,79864.0
2023-12-18 09:50:00,259.21,259.25,258.73,258.78,27792.0,256.3798,256.4194,255.905,255.9545,27792.0
2023-12-18 09:55:00,258.79,259.37,258.78,259.25,31530.0,255.9644,256.5381,255.9545,256.4194,31530.0
2023-12-18 10:00:00,259.25,259.52,258.96,259.07,42482.0,256.4194,256.6864,256.1325,256.2413,42482.0
2023-12-18 10:05:00,259.11,259.21,258.95,259.03,38742.0,256.2809,256.3798,256.1226,256.2018,38742.0
2023-12-18 10:10:00,259.07,259.17,258.66,258.69,36147.0,256.2413,256.3402,255.8358,255.8655,36147.0
2023-12-18 10:15:00,258.7,259.03,258.68,258.87,25254.0,255.8754,256.2018,255.8556,256.0435,25254.0
2023-12-18 10:20:00,258.9,258.98,258.8,258.91,25919.0,256.0732,256.1523,255.9743,256.0831,25919.0
2023-12-18 10:25:00,258.92,259.02,258.85,259.0,42934.0,256.093,256.1919,256.0237,256.1721,42934.0
2023-12-18 10:30:00,258.97,259.27,258.97,259.25,24102.0,256.1424,256.4392,256.1424,256.4194,24102.0
2023-12-18 10:35:00,259.23,259.36,258.94,258.97,21266.0,256.3996,256.5282,256.1128,256.1424,21266.0
2023-12-18 10:40:00,258.98,259.24,258.96,259.13,14484.0,256.1523,256.4095,256.1325,256.3007,14484.0
2023-12-18 10:45:00,259.13,259.16,258.97,259.13,28075.0,256.3007,256.3304,256.1424,256.3007,28075.0
2023-12-18 10:50:00,259.12,259.17,258.76,258.8,15065.0,256.2908,256.3402,255.9347,255.9743,15065.0
2023-12-18 10:55:00,258.76,258.98,258.67,258.9,18606.0,255.9347,256.1523,255.8457,256.0732,18606.0
2023-12-18 11:00:00,258.91,259.13,258.83,259.05,17543.0,256.0831,256.3007,256.004,256.2216,17543.0
2023-12-18 11:05:00,259.03,259.08,258.89,259.07,17640.0,256.2018,256.2512,256.0633,256.2413,17640.0
2023-12-18 11:10:00,259.07,259.31,259.05,259.23,16594.0,256.2413,256.4787,256.2216,256.3996,16594.0
2023-12-18 11:15:00,259.24,259.41,259.21,259.34,33498.0,256.4095,256.5776,256.3798,256.5084,33498.0
2023-12-18 11:20:00,259.36,259.36,258.99,259.03,19481.0,256.5282,256.5282,256.1622,256.2018,19481.0
2023-12-18 11:25:00,259.05,259.14,258.69,258.69,20717.0,256.2216,256.3106,255.8655,255.8655,20717.0
2023-12-18 11:30:00,258.71,258.93,258.69,258.91,21366.0,255.8853,256.1029,255.8655,256.0831,21366.0
2023-12-18 11:35:00,258.92,258.92,258.71,258.77,12985.0,256.093,256.093,255.8853,255.9446,12985.0
2023-12-18 11:40:00,258.74,258.77,258.62,258.63,15184.0,255.9149,255.9446,255.7963,255.8061,15184.0
2023-12-18 11:45:00,258.6,258.75,258.52,258.74,15511.0,255.7765,255.9248,255.6973,255.9149,15511.0
2023-12-18 11:50:00,258.72,258.86,258.61,258.65,18258.0,255.8952,256.0336,255.7864,255.8259,18258.0
2023-12-18 11:55:00,258.68,258.85,258.63,258.78,10073.0,255.8556,256.0237,255.8061,255.9545,10073.0
2023-12-18 12:00:00,258.76,258.94,258.71,258.93,9693.0,255.9347,256.1128,255.8853,256.1029,9693.0
2023-12-18 12:05:00,258.93,258.97,258.86,258.92,8406.0,256.1029,256.1424,256.0336,256.093,8406.0
2023-12-18 12:10:00,258.95,259.0,258.87,258.87,9039.0,256.1226,256.1721,256.0435,256.0435,9039.0
2023-12-18 12:15:00,258.88,259.01,258.82,259.0,13988.0,256.0534,256.182,255.9941,256.1721,13988.0
2023-12-18 12:20:00,259.03,259.09,258.95,258.96,16611.0,256.2018,256.2611,256.1226,256.1325,16611.0
2023-12-18 12:25:00,258.95,259.02,258.84,258.95,16456.0,256.1226,256.1919,256.0138,256.1226,16456.0
2023-12-18 12:30:00,258.95,259.09,258.73,258.76,16012.0,256.1226,256.2611,255.905,255.9347,16012.0
2023-12-18 12:35:00,258.76,258.8,258.5,258.5,13033.0,255.9347,255.9743,255.6776,255.6776,13033.0
2023-12-18 12:40:00,258.56,258.59,258.32,258.42,22937.0,255.7369,255.7666,255.4995,255.5984,22937.0
2023-12-18 12:45:00,258.4,258.42,258.27,258.28,17589.0,255.5787,255.5984,255.4501,255.46,17589.0
2023-12-18 12:50:00,258.26,258.44,258.26,258.32,13107.0,255.4402,255.6182,255.4402,255.4995,13107.0
2023-12-18 12:55:00,258.33,258.4,258.3,258.4,12428.0,255.5094,255.5787,255.4797,255.5787,12428.0
2023-12-18 13:00:00,258.4,258.48,258.24,258.24,12316.0,255.5787,255.6578,255.4204,255.4204,12316.0
2023-12-18 13:05:00,258.27,258.36,258.15,258.2,13992.0,255.4501,255.5391,255.3314,255.3808,13992.0
2023-12-18 13:10:00,258.18,258.22,258.13,258.13,14154.0,255.3611,255.4006,255.3116,255.3116,14154.0
2023-12-18 13:15:00,258.17,258.35,258.15,258.24,14525.0,255.3512,255.5292,255.3314,255.4204,14525.0
2023-12-18 13:20:00,258.24,258.34,258.17,258.2,11481.0,255.4204,255.5193,255.3512,255.3808,11481.0
2023-12-18 13:25:00,258.19,258.33,258.18,258.23,13061.0,255.3709,255.5094,255.3611,255.4105,13061.0
2023-12-18 13:30:00,258.25,258.35,258.18,258.23,17594.0,255.4303,255.5292,255.3611,255.4105,17594.0
2023-12-18 13:35:00,258.23,258.36,258.18,258.25,10708.0,255.4105,255.5391,255.3611,255.4303,10708.0
2023-12-18 13:40:00,258.25,258.28,258.21,258.27,7862.0,255.4303,255.46,255.3907,255.4501,7862.0
2023-12-18 13:45:00,258.27,258.34,258.22,258.26,12475.0,255.4501,255.5193,255.4006,255.4402,12475.0
2023-12-18 13:50:00,258.26,258.36,258.24,258.28,15094.0,255.4402,255.5391,255.4204,255.46,15094.0
2023-12-18 13:55:00,258.29,258.4,258.27,258.38,15221.0,255.4699,255.5787,255.4501,255.5589,15221.0
2023-12-18 14:00:00,258.37,258.44,258.26,258.38,22994.0,255.549,255.6182,255.4402,255.5589,22994.0
2023-12-18 14:05:00,258.36,258.45,258.19,258.25,23739.0,255.5391,255.6281,255.3709,255.4303,23739.0
2023-12-18 14:10:00,258.26,258.44,258.26,258.31,20965.0,255.4402,255.6182,255.4402,255.4896,20965.0
2023-12-18 14:15:00,258.32,258.4,258.23,258.34,27331.0,255.4995,255.5787,255.4105,255.5193,27331.0
2023-12-18 14:20:00,258.33,258.88,258.33,258.86,26750.0,255.5094,256.0534,255.5094,256.0336,26750.0
2023-12-18 14:25:00,258.82,258.83,258.5,258.66,26859.0,255.9941,256.004,255.6776,255.8358,26859.0
2023-12-18 14:30:00,258.67,258.75,258.56,258.58,21610.0,255.8457,255.9248,255.7369,255.7567,21610.0
2023-12-18 14:35:00,258.58,258.61,258.27,258.28,10584.0,255.7567,255.7864,255.4501,255.46,10584.0
2023-12-18 14:40:00,258.3,258.56,258.26,258.52,15620.0,255.4797,255.7369,255.4402,255.6973,15620.0
2023-12-18 14:45:00,258.52,258.71,258.52,258.55,13283.0,255.6973,255.8853,255.6973,255.727,13283.0
2023-12-18 14:50:00,258.55,258.73,258.51,258.7,16480.0,255.727,255.905,255.6875,255.8754,16480.0
2023-12-18 14:55:00,258.69,258.73,258.6,258.6,19311.0,255.8655,255.905,255.7765,255.7765,19311.0
2023-12-18 15:00:00,258.61,258.77,258.51,258.77,25460.0,255.7864,255.9446,255.6875,255.9446,25460.0
2023-12-18 15:05:00,258.77,258.82,258.69,258.75,30861.0,255.9446,255.9941,255.8655,255.9248,30861.0
2023-12-18 15:10:00,258.75,258.78,258.7,258.74,13289.0,255.9248,255.9545,255.8754,255.9149,13289.0
2023-12-18 15:15:00,258.75,258.83,258.58,258.59,19706.0,255.9248,256.004,255.7567,255.7666,19706.0
2023-12-18 15:20:00,258.6,258.91,258.6,258.91,16078.0,255.7765,256.0831,255.7765,256.0831,16078.0
2023-12-18 15:25:00,258.89,258.96,258.85,258.88,23703.0,256.0633,256.1325,256.0237,256.0534,23703.0
2023-12-18 15:30:00,258.88,258.88,258.72,258.78,25238.0,256.0534,256.0534,255.8952,255.9545,25238.0
2023-12-18 15:35:00,258.78,258.78,258.43,258.56,28969.0,255.9545,255.9545,255.6083,255.7369,28969.0
2023-12-18 15:40:00,258.56,258.6,258.43,258.48,40023.0,255.7369,255.7765,255.6083,255.6578,40023.0
2023-12-18 15:45:00,258.48,258.5,258.04,258.11,65114.0,255.6578,255.6776,255.2226,255.2918,65114.0
2023-12-18 15:50:00,258.09,258.75,257.94,258.67,77446.0,255.272,255.9248,255.1237,255.8457,77446.0
2023-12-18 15:55:00,258.67,258.75,258.29,258.37,258426.0,255.8457,255.9248,255.4699,255.549,258426.0
2023-12-19 09:30:00,258.61,258.72,258.08,258.18,176606.0,255.7864,255.8952,255.2621,255.3611,176606.0
2023-12-19 09:35:00,258.17,258.17,257.47,257.69,60980.0,255.3512,255.3512,254.6588,254.8764,60980.0
2023-12-19 09:40:00,257.74,257.75,257.2,257.51,51844.0,254.9259,254.9357,254.3918,254.6984,51844.0
2023-12-19 09:45:00,257.54,257.69,257.21,257.59,60270.0,254.728,254.8764,254.4016,254.7775,60270.0
2023-12-19 09:50:00,257.59,257.96,257.5,257.96,27975.0,254.7775,255.1435,254.6885,255.1435,27975.0
2023-12-19 09:55:00,257.97,258.51,257.89,258.42,41218.0,255.1533,255.6875,255.0742,255.5984,41218.0
2023-12-19 10:00:00,258.45,258.45,257.95,258.31,50450.0,255.6281,255.6281,255.1336,255.4896,50450.0
2023-12-19 10:05:00,258.34,258.58,258.29,258.42,33730.0,255.5193,255.7567,255.4699,255.5984,33730.0
2023-12-19 10:10:00,258.41,258.63,258.24,258.61,28938.0,255.5885,255.8061,255.4204,255.7864,28938.0
2023-12-19 10:15:00,258.56,258.67,258.44,258.48,15239.0,255.7369,255.8457,255.6182,255.6578,15239.0
2023-12-19 10:20:00,258.49,258.52,258.27,258.51,30474.0,255.6677,255.6973,255.4501,255.6875,30474.0
2023-12-19 10:25:00,258.51,258.57,258.19,258.29,23838.0,255.6875,255.7468,255.3709,255.4699,23838.0
2023-12-19 10:30:00,258.28,258.74,258.28,258.6,38332.0,255.46,255.9149,255.46,255.7765,38332.0
2023-12-19 10:35:00,258.52,258.81,258.4,258.57,28913.0,255.6973,255.9842,255.5787,255.7468,28913.0
2023-12-19 10:40:00,258.63,258.84,258.59,258.81,30856.0,255.8061,256.0138,255.7666,255.9842,30856.0
2023-12-19 10:45:00,258.81,258.95,258.74,258.94,21648.0,255.9842,256.1226,255.9149,256.1128,21648.0
2023-12-19 10:50:00,258.94,259.19,258.71,259.05,46563.0,256.1128,256.36,255.8853,256.2216,46563.0
2023-12-19 10:55:00,259.04,259.1,258.89,258.98,39109.0,256.2117,256.271,256.0633,256.1523,39109.0
2023-12-19 11:00:00,258.96,259.14,258.77,259.05,20089.0,256.1325,256.3106,255.9446,256.2216,20089.0
2023-12-19 11:05:00,259.04,259.42,258.99,259.39,26720.0,256.2117,256.5875,256.1622,256.5578,26720.0
2023-12-19 11:10:00,259.38,259.54,259.3,259.5,39083.0,256.548,256.7062,256.4688,256.6666,39083.0
2023-12-19 11:15:00,259.5,259.65,259.4,259.62,17657.0,256.6666,256.815,256.5677,256.7853,17657.0
2023-12-19 11:20:00,259.63,259.71,259.53,259.59,19252.0,256.7952,256.8743,256.6963,256.7557,19252.0
2023-12-19 11:25:00,259.62,259.97,259.57,259.94,26465.0,256.7853,257.1315,256.7359,257.1018,26465.0
2023-12-19 11:30:00,259.98,260.09,259.86,259.92,36760.0,257.1414,257.2502,257.0227,257.0821,36760.0
2023-12-19 11:35:00,259.95,260.14,259.83,260.13,17406.0,257.1117,257.2997,256.993,257.2898,17406.0
2023-12-19 11:40:00,260.13,260.28,260.11,260.18,34052.0,257.2898,257.4381,257.27,257.3392,34052.0
2023-12-19 11:45:00,260.19,260.34,260.16,260.24,25360.0,257.3491,257.4975,257.3194,257.3986,25360.0
2023-12-19 11:50:00,260.25,260.28,259.87,259.93,21807.0,257.4085,257.4381,257.0326,257.0919,21807.0
2023-12-19 11:55:00,259.93,259.94,259.68,259.68,17378.0,257.0919,257.1018,256.8447,256.8447,17378.0
2023-12-19 12:00:00,259.68,259.92,259.61,259.92,14186.0,256.8447,257.0821,256.7754,257.0821,14186.0
2023-12-19 12:05:00,259.91,260.09,259.85,259.97,22187.0,257.0722,257.2502,257.0128,257.1315,22187.0
2023-12-19 12:10:00,259.96,260.0,259.76,259.77,17619.0,257.1216,257.1612,256.9238,256.9337,17619.0
2023-12-19 12:15:00,259.75,259.77,259.62,259.7,12153.0,256.9139,256.9337,256.7853,256.8645,12153.0
2023-12-19 12:20:00,259.69,259.7,259.57,259.69,10327.0,256.8546,256.8645,256.7359,256.8546,10327.0
2023-12-19 12:25:00,259.69,259.73,259.59,259.69,11701.0,256.8546,256.8941,256.7557,256.8546,11701.0
2023-12-19 12:30:00,259.68,259.91,259.65,259.89,19628.0,256.8447,257.0722,256.815,257.0524,19628.0
2023-12-19 12:35:00,259.9,259.96,259.77,259.8,13629.0,257.0623,257.1216,256.9337,256.9634,13629.0
2023-12-19 12:40:00,259.81,259.93,259.68,259.93,12187.0,256.9733,257.0919,256.8447,257.0919,12187.0
2023-12-19 12:45:00,259.93,259.98,259.7,259.83,8764.0,257.0919,257.1414,256.8645,256.993,8764.0
2023-12-19 12:50:00,259.85,259.87,259.63,259.72,24766.0,257.0128,257.0326,256.7952,256.8842,24766.0
2023-12-19 12:55:00,259.7,259.76,259.62,259.64,9138.0,256.8645,256.9238,256.7853,256.8051,9138.0
2023-12-19 13:00:00,259.64,259.64,259.36,259.55,20963.0,256.8051,256.8051,256.5282,256.7161,20963.0
2023-12-19 13:05:00,259.59,259.61,259.29,259.29,12322.0,256.7557,256.7754,256.4589,256.4589,12322.0
2023-12-19 13:10:00,259.33,259.43,259.3,259.38,7788.0,256.4985,256.5974,256.4688,256.548,7788.0
2023-12-19 13:15:00,259.38,259.47,259.34,259.47,13011.0,256.548,256.637,256.5084,256.637,13011.0
2023-12-19 13:20:00,259.49,259.7,259.48,259.7,9678.0,256.6568,256.8645,256.6469,256.8645,9678.0
2023-12-19 13:25:00,259.69,259.69,259.57,259.63,6627.0,256.8546,256.8546,256.7359,256.7952,6627.0
2023-12-19 13:30:00,259.62,259.76,259.61,259.66,15058.0,256.7853,256.9238,256.7754,256.8249,15058.0
2023-12-19 13:35:00,259.66,259.69,259.43,259.5,12227.0,256.8249,256.8546,256.5974,256.6666,12227.0
2023-12-19 13:40:00,259.49,259.54,259.36,259.37,15678.0,256.6568,256.7062,256.5282,256.5381,15678.0
2023-12-19 13:45:00,259.37,259.54,259.37,259.44,11635.0,256.5381,256.7062,256.5381,256.6073,11635.0
2023-12-19 13:50:00,259.41,259.59,259.37,259.55,10689.0,256.5776,256.7557,256.5381,256.7161,10689.0
2023-12-19 13:55:00,259.56,259.65,259.53,259.62,10139.0,256.726,256.815,256.6963,256.7853,10139.0
2023-12-19 14:00:00,259.62,259.73,259.58,259.6,10357.0,256.7853,256.8941,256.7458,256.7656,10357.0
2023-12-19 14:05:00,259.63,259.63,259.39,259.42,14390.0,256.7952,256.7952,256.5578,256.5875,14390.0
2023-12-19 14:10:00,259.41,259.55,259.3,259.31,10634.0,256.5776,256.7161,256.4688,256.4787,10634.0
2023-12-19 14:15:00,259.27,259.43,259.24,259.43,9932.0,256.4392,256.5974,256.4095,256.5974,9932.0
2023-12-19 14:20:00,259.42,259.46,259.24,259.4,16857.0,256.5875,256.6271,256.4095,256.5677,16857.0
2023-12-19 14:25:00,259.38,259.48,259.35,259.45,10399.0,256.548,256.6469,256.5183,256.6172,10399.0
2023-12-19 14:30:00,259.47,259.57,259.43,259.53,19592.0,256.637,256.7359,256.5974,256.6963,19592.0
2023-12-19 14:35:00,259.5,259.52,259.32,259.42,13462.0,256.6666,256.6864,256.4886,256.5875,13462.0
2023-12-19 14:40:00,259.42,259.42,259.09,259.18,14122.0,256.5875,256.5875,256.2611,256.3501,14122.0
2023-12-19 14:45:00,259.19,259.2,259.11,259.16,12057.0,256.36,256.3699,256.2809,256.3304,12057.0
2023-12-19 14:50:00,259.17,259.17,259.05,259.14,12495.0,256.3402,256.3402,256.2216,256.3106,12495.0
2023-12-19 14:55:00,259.15,259.31,259.14,259.29,14077.0,256.3205,256.4787,256.3106,256.4589,14077.0
2023-12-19 15:00:00,259.3,259.39,259.19,259.26,16950.0,256.4688,256.5578,256.36,256.4293,16950.0
2023-12-19 15:05:00,259.24,259.24,258.92,259.03,20360.0,256.4095,256.4095,256.093,256.2018,20360.0
2023-12-19 15:10:00,259.03,259.28,259.02,259.26,17808.0,256.2018,256.449,256.1919,256.4293,17808.0
2023-12-19 15:15:00,259.26,259.34,259.2,259.26,10527.0,256.4293,256.5084,256.3699,256.4293,10527.0
2023-12-19 15:20:00,259.28,259.29,259.07,259.07,16753.0,256.449,256.4589,256.2413,256.2413,16753.0
2023-12-19 15:25:00,259.07,259.34,259.05,259.33,17178.0,256.2413,256.5084,256.2216,256.4985,17178.0
2023-12-19 15:30:00,259.36,259.48,259.29,259.47,23292.0,256.5282,256.6469,256.4589,256.637,23292.0
2023-12-19 15:35:00,259.48,259.57,259.4,259.56,20481.0,256.6469,256.7359,256.5677,256.726,20481.0
2023-12-19 15:40:00,259.58,259.82,259.56,259.6,29182.0,256.7458,256.9831,256.726,256.7656,29182.0
2023-12-19 15:45:00,259.58,259.6,259.4,259.47,30424.0,256.7458,256.7656,256.5677,256.637,30424.0
2023-12-19 15:50:00,259.5,259.88,259.36,259.75,80521.0,256.6666,257.0425,256.5282,256.9139,80521.0
2023-12-19 15:55:00,259.76,260.09,259.5,259.96,165654.0,256.9238,257.2502,256.6666,257.1216,165654.0
2023-12-20 09:30:00,260.5,260.76,259.69,259.7,156590.0,257.6557,257.9129,256.8546,256.8645,156590.0
2023-12-20 09:35:00,259.7,260.35,259.55,260.06,33888.0,256.8645,257.5074,256.7161,257.2205,33888.0
2023-12-20 09:40:00,260.06,260.74,260.06,260.54,36413.0,257.2205,257.8931,257.2205,257.6953,36413.0
2023-12-20 09:45:00,260.58,260.76,260.28,260.39,28600.0,257.7349,257.9129,257.4381,257.5469,28600.0
2023-12-20 09:50:00,260.45,260.82,260.27,260.62,31906.0,257.6063,257.9722,257.4282,257.7744,31906.0
2023-12-20 09:55:00,260.62,260.62,260.36,260.45,28136.0,257.7744,257.7744,257.5173,257.6063,28136.0
2023-12-20 10:00:00,260.42,260.46,259.89,260.4,50792.0,257.5766,257.6162,257.0524,257.5568,50792.0
2023-12-20 10:05:00,260.42,260.56,260.04,260.17,50731.0,257.5766,257.7151,257.2007,257.3293,50731.0
2023-12-20 10:10:00,260.2,260.41,260.11,260.3,31258.0,257.359,257.5667,257.27,257.4579,31258.0
2023-12-20 10:15:00,260.31,260.46,260.27,260.39,33443.0,257.4678,257.6162,257.4282,257.5469,33443.0
2023-12-20 10:20:00,260.36,260.39,260.2,260.38,22695.0,257.5173,257.5469,257.359,257.537,22695.0
2023-12-20 10:25:00,260.38,260.43,260.28,260.42,28391.0,257.537,257.5865,257.4381,257.5766,28391.0
2023-12-20 10:30:00,260.42,260.54,260.3,260.38,39089.0,257.5766,257.6953,257.4579,257.537,39089.0
2023-12-20 10:35:00,260.41,260.67,260.3,260.32,30418.0,257.5667,257.8239,257.4579,257.4777,30418.0
2023-12-20 10:40:00,260.3,260.36,260.06,260.27,37898.0,257.4579,257.5173,257.2205,257.4282,37898.0
2023-12-20 10:45:00,260.27,260.47,260.11,260.23,31866.0,257.4282,257.6261,257.27,257.3887,31866.0
2023-12-20 10:50:00,260.23,260.31,260.07,260.1,31433.0,257.3887,257.4678,257.2304,257.2601,31433.0
2023-12-20 10:55:00,260.11,260.31,260.01,260.31,36383.0,257.27,257.4678,257.1711,257.4678,36383.0
2023-12-20 11:00:00,260.29,260.39,260.11,260.13,19616.0,257.448,257.5469,257.27,257.2898,19616.0
2023-12-20 11:05:00,260.15,260.3,260.06,260.06,23679.0,257.3095,257.4579,257.2205,257.2205,23679.0
2023-12-20 11:10:00,260.1,260.27,259.98,260.08,22756.0,257.2601,257.4282,257.1414,257.2403,22756.0
2023-12-20 11:15:00,260.07,260.24,260.0,260.19,22370.0,257.2304,257.3986,257.1612,257.3491,22370.0
2023-12-20 11:20:00,260.2,260.26,260.12,260.25,19852.0,257.359,257.4183,257.2799,257.4085,19852.0
2023-12-20 11:25:00,260.24,260.55,260.24,260.48,34292.0,257.3986,257.7052,257.3986,257.6359,34292.0
2023-12-20 11:30:00,260.49,260.52,260.21,260.44,47609.0,257.6458,257.6755,257.3689,257.5964,47609.0
2023-12-20 11:35:00,260.42,260.43,260.23,260.23,33707.0,257.5766,257.5865,257.3887,257.3887,33707.0
2023-12-20 11:40:00,260.26,260.35,260.15,260.24,43679.0,257.4183,257.5074,257.3095,257.3986,43679.0
2023-12-20 11:45:00,260.23,260.31,260.1,260.24,20038.0,257.3887,257.4678,257.2601,257.3986,20038.0
2023-12-20 11:50:00,260.24,260.39,260.12,260.33,21292.0,257.3986,257.5469,257.2799,257.4876,21292.0
2023-12-20 11:55:00,260.33,260.52,260.21,260.24,12022.0,257.4876,257.6755,257.3689,257.3986,12022.0
2023-12-20 12:00:00,260.26,260.47,260.24,260.4,34888.0,257.4183,257.6261,257.3986,257.5568,34888.0
2023-12-20 12:05:00,260.38,260.55,260.38,260.41,13988.0,257.537,257.7052,257.537,257.5667,13988.0
2023-12-20 12:10:00,260.41,260.41,260.3,260.32,8708.0,257.5667,257.5667,257.4579,257.4777,8708.0
2023-12-20 12:15:00,260.32,260.38,260.23,260.36,13252.0,257.4777,257.537,257.3887,257.5173,13252.0
2023-12-20 12:20:00,260.37,260.37,260.18,260.18,8613.0,257.5271,257.5271,257.3392,257.3392,8613.0
2023-12-20 12:25:00,260.2,260.21,260.05,260.08,13418.0,257.359,257.3689,257.2106,257.2403,13418.0
2023-12-20 12:30:00,260.1,260.24,259.86,260.2,32006.0,257.2601,257.3986,257.0227,257.359,32006.0
2023-12-20 12:35:00,260.17,260.24,260.06,260.17,12361.0,257.3293,257.3986,257.2205,257.3293,12361.0
2023-12-20 12:40:00,260.19,260.25,260.12,260.23,9004.0,257.3491,257.4085,257.2799,257.3887,9004.0
2023-12-20 12:45:00,260.23,260.34,260.08,260.2,15366.0,257.3887,257.4975,257.2403,257.359,15366.0
2023-12-20 12:50:00,260.17,260.34,260.17,260.34,9413.0,257.3293,257.4975,257.3293,257.4975,9413.0
2023-12-20 12:55:00,260.34,260.55,260.34,260.53,17172.0,257.4975,257.7052,257.4975,257.6854,17172.0
2023-12-20 13:00:00,260.55,260.67,260.44,260.67,15156.0,257.7052,257.8239,257.5964,257.8239,15156.0
2023-12-20 13:05:00,260.7,260.7,260.53,260.54,6382.0,257.8535,257.8535,257.6854,257.6953,6382.0
2023-12-20 13:10:00,260.51,260.55,260.32,260.32,17480.0,257.6656,257.7052,257.4777,257.4777,17480.0
2023-12-20 13:15:00,260.32,260.37,260.24,260.25,11737.0,257.4777,257.5271,257.3986,257.4085,11737.0
2023-12-20 13:20:00,260.25,260.31,260.07,260.07,12518.0,257.4085,257.4678,257.2304,257.2304,12518.0
2023-12-20 13:25:00,260.07,260.25,260.02,260.2,10015.0,257.2304,257.4085,257.181,257.359,10015.0
2023-12-20 13:30:00,260.19,260.33,260.18,260.29,12873.0,257.3491,257.4876,257.3392,257.448,12873.0
2023-12-20 13:35:00,260.29,260.35,260.11,260.17,13650.0,257.448,257.5074,257.27,257.3293,13650.0
2023-12-20 13:40:00,260.18,260.28,260.11,260.2,15970.0,257.3392,257.4381,257.27,257.359,15970.0
2023-12-20 13:45:00,260.21,260.22,260.1,260.16,14864.0,257.3689,257.3788,257.2601,257.3194,14864.0
2023-12-20 13:50:00,260.15,260.26,260.13,260.13,13484.0,257.3095,257.4183,257.2898,257.2898,13484.0
2023-12-20 13:55:00,260.14,260.25,260.05,260.13,14717.0,257.2997,257.4085,257.2106,257.2898,14717.0
2023-12-20 14:00:00,260.11,260.15,259.85,259.86,20716.0,257.27,257.3095,257.0128,257.0227,20716.0
2023-12-20 14:05:00,259.86,260.0,259.85,259.98,16400.0,257.0227,257.1612,257.0128,257.1414,16400.0
2023-12-20 14:10:00,260.0,260.05,259.98,260.03,16073.0,257.1612,257.2106,257.1414,257.1909,16073.0
2023-12-20 14:15:00,260.04,260.07,260.0,260.03,12424.0,257.2007,257.2304,257.1612,257.1909,12424.0
2023-12-20 14:20:00,260.04,260.04,259.87,259.9,13459.0,257.2007,257.2007,257.0326,257.0623,13459.0
2023-12-20 14:25:00,259.89,259.9,259.7,259.76,16034.0,257.0524,257.0623,256.8645,256.9238,16034.0
2023-12-20 14:30:00,259.74,259.81,259.6,259.64,18330.0,256.904,256.9733,256.7656,256.8051,18330.0
2023-12-20 14:35:00,259.64,259.73,259.42,259.48,16258.0,256.8051,256.8941,256.5875,256.6469,16258.0
2023-12-20 14:40:00,259.44,259.7,259.44,259.65,14932.0,256.6073,256.8645,256.6073,256.815,14932.0
2023-12-20 14:45:00,259.67,259.81,259.53,259.59,18609.0,256.8348,256.9733,256.6963,256.7557,18609.0
2023-12-20 14:50:00,259.57,259.61,258.54,259.05,32165.0,256.7359,256.7754,255.7171,256.2216,32165.0
2023-12-20 14:55:00,259.06,259.19,258.55,258.67,38502.0,256.2314,256.36,255.727,255.8457,38502.0
2023-12-20 15:00:00,258.68,258.74,258.13,258.24,29825.0,255.8556,255.9149,255.3116,255.4204,29825.0
2023-12-20 15:05:00,258.21,258.23,257.77,258.07,74075.0,255.3907,255.4105,254.9555,255.2523,74075.0
2023-12-20 15:10:00,258.12,258.61,258.03,258.16,27222.0,255.3017,255.7864,255.2127,255.3413,27222.0
2023-12-20 15:15:00,258.18,258.68,258.18,258.43,21693.0,255.3611,255.8556,255.3611,255.6083,21693.0
2023-12-20 15:20:00,258.45,258.48,258.17,258.17,25858.0,255.6281,255.6578,255.3512,255.3512,25858.0
2023-12-20 15:25:00,258.19,258.41,258.05,258.13,27126.0,255.3709,255.5885,255.2325,255.3116,27126.0
2023-12-20 15:30:00,258.12,258.37,258.0,258.11,22758.0,255.3017,255.549,255.183,255.2918,22758.0
2023-12-20 15:35:00,258.1,258.1,257.87,257.9,23830.0,255.2819,255.2819,255.0544,255.0841,23830.0
2023-12-20 15:40:00,257.89,258.25,257.89,258.23,26574.0,255.0742,255.4303,255.0742,255.4105,26574.0
2023-12-20 15:45:00,258.21,258.26,257.95,258.25,67795.0,255.3907,255.4402,255.1336,255.4303,67795.0
2023-12-20 15:50:00,258.22,258.34,257.64,257.89,69808.0,255.4006,255.5193,254.827,255.0742,69808.0
2023-12-20 15:55:00,257.88,257.89,257.08,257.24,264365.0,255.0643,255.0742,254.2731,254.4313,264365.0
2023-12-21 09:30:00,257.51,258.9,257.04,258.59,172219.0,254.6984,256.0732,254.2335,255.7666,172219.0
2023-12-21 09:35:00,258.59,259.22,258.38,259.22,37128.0,255.7666,256.3897,255.5589,256.3897,37128.0
2023-12-21 09:40:00,259.27,259.27,258.95,259.21,41655.0,256.4392,256.4392,256.1226,256.3798,41655.0
2023-12-21 09:45:00,259.21,259.94,259.17,259.19,29261.0,256.3798,257.1018,256.3402,256.36,29261.0
2023-12-21 09:50:00,259.2,259.43,258.88,258.88,25052.0,256.3699,256.5974,256.0534,256.0534,25052.0
2023-12-21 09:55:00,258.91,259.2,258.44,258.47,35727.0,256.0831,256.3699,255.6182,255.6479,35727.0
2023-12-21 10:00:00,258.51,258.91,258.26,258.35,45453.0,255.6875,256.0831,255.4402,255.5292,45453.0
2023-12-21 10:05:00,258.34,259.21,258.33,259.07,31856.0,255.5193,256.3798,255.5094,256.2413,31856.0
2023-12-21 10:10:00,259.1,259.18,258.83,258.95,25337.0,256.271,256.3501,256.004,256.1226,25337.0
2023-12-21 10:15:00,258.91,259.53,258.8,259.39,21025.0,256.0831,256.6963,255.9743,256.5578,21025.0
2023-12-21 10:20:00,259.34,259.99,259.33,259.97,22256.0,256.5084,257.1513,256.4985,257.1315,22256.0
2023-12-21 10:25:00,259.96,259.96,259.16,259.3,30270.0,257.1216,257.1216,256.3304,256.4688,30270.0
2023-12-21 10:30:00,259.34,259.68,259.32,259.38,15341.0,256.5084,256.8447,256.4886,256.548,15341.0
2023-12-21 10:35:00,259.42,259.59,259.31,259.31,15627.0,256.5875,256.7557,256.4787,256.4787,15627.0
2023-12-21 10:40:00,259.32,259.55,259.26,259.51,33980.0,256.4886,256.7161,256.4293,256.6765,33980.0
2023-12-21 10:45:00,259.49,259.67,259.42,259.5,20756.0,256.6568,256.8348,256.5875,256.6666,20756.0
2023-12-21 10:50:00,259.49,259.52,259.02,259.07,11951.0,256.6568,256.6864,256.1919,256.2413,11951.0
2023-12-21 10:55:00,259.06,259.06,258.68,258.78,15515.0,256.2314,256.2314,255.8556,255.9545,15515.0
2023-12-21 11:00:00,258.82,259.41,258.82,259.31,17967.0,255.9941,256.5776,255.9941,256.4787,17967.0
2023-12-21 11:05:00,259.31,259.41,258.92,259.01,28960.0,256.4787,256.5776,256.093,256.182,28960.0
2023-12-21 11:10:00,259.01,259.11,258.9,258.99,15511.0,256.182,256.2809,256.0732,256.1622,15511.0
2023-12-21 11:15:00,258.99,259.01,258.6,258.69,22658.0,256.1622,256.182,255.7765,255.8655,22658.0
2023-12-21 11:20:00,258.7,258.77,258.59,258.71,28946.0,255.8754,255.9446,255.7666,255.8853,28946.0
2023-12-21 11:25:00,258.74,259.01,258.61,258.97,16884.0,255.9149,256.182,255.7864,256.1424,16884.0
2023-12-21 11:30:00,259.01,259.05,258.65,258.73,16699.0,256.182,256.2216,255.8259,255.905,16699.0
2023-12-21 11:35:00,258.74,259.07,258.7,258.95,12170.0,255.9149,256.2413,255.8754,256.1226,12170.0
2023-12-21 11:40:00,258.95,258.95,258.62,258.68,8876.0,256.1226,256.1226,255.7963,255.8556,8876.0
2023-12-21 11:45:00,258.64,258.83,258.61,258.8,12623.0,255.816,256.004,255.7864,255.9743,12623.0
2023-12-21 11:50:00,258.79,258.82,258.68,258.73,17321.0,255.9644,255.9941,255.8556,255.905,17321.0
2023-12-21 11:55:00,258.75,258.76,258.5,258.55,20488.0,255.9248,255.9347,255.6776,255.727,20488.0
2023-12-21 12:00:00,258.54,258.59,258.27,258.27,19264.0,255.7171,255.7666,255.4501,255.4501,19264.0
2023-12-21 12:05:00,258.22,258.58,258.22,258.33,39505.0,255.4006,255.7567,255.4006,255.5094,39505.0
2023-12-21 12:10:00,258.35,258.55,258.33,258.51,58173.0,255.5292,255.727,255.5094,255.6875,58173.0
2023-12-21 12:15:00,258.52,258.56,258.34,258.48,41968.0,255.6973,255.7369,255.5193,255.6578,41968.0
2023-12-21 12:20:00,258.48,258.6,258.41,258.56,26918.0,255.6578,255.7765,255.5885,255.7369,26918.0
2023-12-21 12:25:00,258.56,258.59,258.22,258.23,15544.0,255.7369,255.7666,255.4006,255.4105,15544.0
2023-12-21 12:30:00,258.26,258.45,258.16,258.19,18128.0,255.4402,255.6281,255.3413,255.3709,18128.0
2023-12-21 12:35:00,258.15,258.16,257.98,258.02,20573.0,255.3314,255.3413,255.1632,255.2028,20573.0
2023-12-21 12:40:00,258.01,258.13,257.85,257.95,32334.0,255.1929,255.3116,255.0347,255.1336,32334.0
2023-12-21 12:45:00,257.95,258.36,257.91,258.35,26688.0,255.1336,255.5391,255.094,255.5292,26688.0
2023-12-21 12:50:00,258.38,258.6,258.15,258.18,20128.0,255.5589,255.7765,255.3314,255.3611,20128.0
2023-12-21 12:55:00,258.18,258.24,258.03,258.06,10888.0,255.3611,255.4204,255.2127,255.2424,10888.0
2023-12-21 13:00:00,258.09,258.41,258.07,258.3,14933.0,255.272,255.5885,255.2523,255.4797,14933.0
2023-12-21 13:05:00,258.32,258.39,258.14,258.25,12725.0,255.4995,255.5688,255.3215,255.4303,12725.0
2023-12-21 13:10:00,258.25,258.43,258.16,258.25,8838.0,255.4303,255.6083,255.3413,255.4303,8838.0
2023-12-21 13:15:00,258.21,258.32,257.95,257.97,9500.0,255.3907,255.4995,255.1336,255.1533,9500.0
2023-12-21 13:20:00,258.0,258.71,257.92,258.55,15830.0,255.183,255.8853,255.1039,255.727,15830.0
2023-12-21 13:25:00,258.55,258.71,258.47,258.7,8021.0,255.727,255.8853,255.6479,255.8754,8021.0
2023-12-21 13:30:00,258.75,259.01,258.6,258.61,9270.0,255.9248,256.182,255.7765,255.7864,9270.0
2023-12-21 13:35:00,258.58,258.73,258.49,258.61,12653.0,255.7567,255.905,255.6677,255.7864,12653.0
2023-12-21 13:40:00,258.58,258.69,258.5,258.5,23352.0,255.7567,255.8655,255.6776,255.6776,23352.0
2023-12-21 13:45:00,258.5,258.68,258.44,258.44,26665.0,255.6776,255.8556,255.6182,255.6182,26665.0
2023-12-21 13:50:00,258.44,258.81,258.39,258.68,12357.0,255.6182,255.9842,255.5688,255.8556,12357.0
2023-12-21 13:55:00,258.68,258.82,258.63,258.75,7924.0,255.8556,255.9941,255.8061,255.9248,7924.0
2023-12-21 14:00:00,258.73,258.79,258.6,258.73,15979.0,255.905,255.9644,255.7765,255.905,15979.0
2023-12-21 14:05:00,258.74,258.74,258.58,258.63,11366.0,255.9149,255.9149,255.7567,255.8061,11366.0
2023-12-21 14:10:00,258.64,258.69,258.48,258.6,17509.0,255.816,255.8655,255.6578,255.7765,17509.0
2023-12-21 14:15:00,258.6,258.85,258.44,258.81,18480.0,255.7765,256.0237,255.6182,255.9842,18480.0
2023-12-21 14:20:00,258.78,258.83,258.49,258.59,7649.0,255.9545,256.004,255.6677,255.7666,7649.0
2023-12-21 14:25:00,258.56,258.71,258.51,258.69,10793.0,255.7369,255.8853,255.6875,255.8655,10793.0
2023-12-21 14:30:00,258.7,258.7,258.56,258.66,19842.0,255.8754,255.8754,255.7369,255.8358,19842.0
2023-12-21 14:35:00,258.65,258.73,258.6,258.72,10264.0,255.8259,255.905,255.7765,255.8952,10264.0
2023-12-21 14:40:00,258.7,258.87,258.7,258.85,14701.0,255.8754,256.0435,255.8754,256.0237,14701.0
2023-12-21 14:45:00,258.85,258.9,258.68,258.68,14373.0,256.0237,256.0732,255.8556,255.8556,14373.0
2023-12-21 14:50:00,258.7,258.88,258.7,258.81,25012.0,255.8754,256.0534,255.8754,255.9842,25012.0
2023-12-21 14:55:00,258.82,258.85,258.45,258.64,20727.0,255.9941,256.0237,255.6281,255.816,20727.0
2023-12-21 15:00:00,258.65,258.77,258.55,258.69,10150.0,255.8259,255.9446,255.727,255.8655,10150.0
2023-12-21 15:05:00,258.7,258.76,258.61,258.74,17985.0,255.8754,255.9347,255.7864,255.9149,17985.0
2023-12-21 15:10:00,258.73,258.82,258.64,258.67,18256.0,255.905,255.9941,255.816,255.8457,18256.0
2023-12-21 15:15:00,258.65,258.75,258.57,258.73,20444.0,255.8259,255.9248,255.7468,255.905,20444.0
2023-12-21 15:20:00,258.74,258.96,258.72,258.9,14964.0,255.9149,256.1325,255.8952,256.0732,14964.0
2023-12-21 15:25:00,258.9,259.31,258.85,259.26,24345.0,256.0732,256.4787,256.0237,256.4293,24345.0
2023-12-21 15:30:00,259.26,259.32,259.1,259.13,19262.0,256.4293,256.4886,256.271,256.3007,19262.0
2023-12-21 15:35:00,259.14,259.38,259.13,259.24,34421.0,256.3106,256.548,256.3007,256.4095,34421.0
2023-12-21 15:40:00,259.22,259.34,259.13,259.22,42876.0,256.3897,256.5084,256.3007,256.3897,42876.0
2023-12-21 15:45:00,259.19,259.35,259.0,259.01,48138.0,256.36,256.5183,256.1721,256.182,48138.0
2023-12-21 15:50:00,259.03,259.53,258.88,259.38,72643.0,256.2018,256.6963,256.0534,256.548,72643.0
2023-12-21 15:55:00,259.34,259.86,259.26,259.61,214849.0,256.5084,257.0227,256.4293,256.7754,214849.0
2023-12-22 09:30:00,260.0,260.69,260.0,260.62,88110.0,257.1612,257.8436,257.1612,257.7744,88110.0
2023-12-22 09:35:00,260.55,261.21,260.5,261.04,23732.0,257.7052,258.358,257.6557,258.1898,23732.0
2023-12-22 09:40:00,261.03,261.14,260.1,260.1,23240.0,258.1799,258.2887,257.2601,257.2601,23240.0
2023-12-22 09:45:00,260.06,260.53,260.05,260.47,26669.0,257.2205,257.6854,257.2106,257.6261,26669.0
2023-12-22 09:50:00,260.51,260.59,260.04,260.35,33470.0,257.6656,257.7447,257.2007,257.5074,33470.0
2023-12-22 09:55:00,260.41,260.5,260.03,260.04,21409.0,257.5667,257.6557,257.1909,257.2007,21409.0
2023-12-22 10:00:00,260.09,260.18,259.85,259.96,48719.0,257.2502,257.3392,257.0128,257.1216,48719.0
2023-12-22 10:05:00,259.92,260.1,259.79,259.95,41148.0,257.0821,257.2601,256.9535,257.1117,41148.0
2023-12-22 10:10:00,259.97,260.41,259.96,260.27,40511.0,257.1315,257.5667,257.1216,257.4282,40511.0
2023-12-22 10:15:00,260.21,260.22,259.91,260.07,31240.0,257.3689,257.3788,257.0722,257.2304,31240.0
2023-12-22 10:20:00,260.07,260.25,259.97,260.25,19391.0,257.2304,257.4085,257.1315,257.4085,19391.0
2023-12-22 10:25:00,260.23,260.27,260.11,260.18,35510.0,257.3887,257.4282,257.27,257.3392,35510.0
2023-12-22 10:30:00,260.2,260.55,260.18,260.44,47630.0,257.359,257.7052,257.3392,257.5964,47630.0
2023-12-22 10:35:00,260.42,260.42,260.13,260.41,16661.0,257.5766,257.5766,257.2898,257.5667,16661.0
2023-12-22 10:40:00,260.44,260.49,260.11,260.19,19229.0,257.5964,257.6458,257.27,257.3491,19229.0
2023-12-22 10:45:00,260.18,260.24,259.92,259.94,15163.0,257.3392,257.3986,257.0821,257.1018,15163.0
2023-12-22 10:50:00,259.9,260.0,259.84,259.95,13498.0,257.0623,257.1612,257.0029,257.1117,13498.0
2023-12-22 10:55:00,259.93,259.94,259.4,259.49,22248.0,257.0919,257.1018,256.5677,256.6568,22248.0
2023-12-22 11:00:00,259.47,259.63,259.23,259.5,20477.0,256.637,256.7952,256.3996,256.6666,20477.0
2023-12-22 11:05:00,259.49,259.84,259.41,259.84,12519.0,256.6568,257.0029,256.5776,257.0029,12519.0
2023-12-22 11:10:00,259.8,259.85,259.7,259.75,10681.0,256.9634,257.0128,256.8645,256.9139,10681.0
2023-12-22 11:15:00,259.73,259.79,259.64,259.71,13650.0,256.8941,256.9535,256.8051,256.8743,13650.0
2023-12-22 11:20:00,259.7,259.87,259.61,259.61,14118.0,256.8645,257.0326,256.7754,256.7754,14118.0
2023-12-22 11:25:00,259.57,259.67,259.51,259.62,6588.0,256.7359,256.8348,256.6765,256.7853,6588.0
2023-12-22 11:30:00,259.63,259.8,259.61,259.66,11677.0,256.7952,256.9634,256.7754,256.8249,11677.0
2023-12-22 11:35:00,259.64,259.64,259.48,259.54,11251.0,256.8051,256.8051,256.6469,256.7062,11251.0
2023-12-22 11:40:00,259.56,259.61,259.47,259.47,8291.0,256.726,256.7754,256.637,256.637,8291.0
2023-12-22 11:45:00,259.47,259.6,259.4,259.54,16560.0,256.637,256.7656,256.5677,256.7062,16560.0
2023-12-22 11:50:00,259.54,259.8,259.5,259.77,26489.0,256.7062,256.9634,256.6666,256.9337,26489.0
2023-12-22 11:55:00,259.78,259.87,259.49,259.49,9505.0,256.9436,257.0326,256.6568,256.6568,9505.0
2023-12-22 12:00:00,259.55,259.67,259.48,259.64,11907.0,256.7161,256.8348,256.6469,256.8051,11907.0
2023-12-22 12:05:00,259.64,259.83,259.61,259.73,9969.0,256.8051,256.993,256.7754,256.8941,9969.0
2023-12-22 12:10:00,259.73,259.81,259.67,259.68,11070.0,256.8941,256.9733,256.8348,256.8447,11070.0
2023-12-22 12:15:00,259.68,259.73,259.58,259.61,14843.0,256.8447,256.8941,256.7458,256.7754,14843.0
2023-12-22 12:20:00,259.61,259.7,259.57,259.61,10438.0,256.7754,256.8645,256.7359,256.7754,10438.0
2023-12-22 12:25:00,259.6,259.76,259.59,259.68,16571.0,256.7656,256.9238,256.7557,256.8447,16571.0
2023-12-22 12:30:00,259.7,259.74,259.59,259.63,14197.0,256.8645,256.904,256.7557,256.7952,14197.0
2023-12-22 12:35:00,259.58,259.73,259.56,259.63,9997.0,256.7458,256.8941,256.726,256.7952,9997.0
2023-12-22 12:40:00,259.64,259.71,259.59,259.69,13274.0,256.8051,256.8743,256.7557,256.8546,13274.0
2023-12-22 12:45:00,259.7,259.8,259.64,259.65,15862.0,256.8645,256.9634,256.8051,256.815,15862.0
2023-12-22 12:50:00,259.65,259.82,259.63,259.81,8539.0,256.815,256.9831,256.7952,256.9733,8539.0
2023-12-22 12:55:00,259.82,259.83,259.68,259.82,12690.0,256.9831,256.993,256.8447,256.9831,12690.0
2023-12-22 13:00:00,259.83,259.86,259.74,259.8,11735.0,256.993,257.0227,256.904,256.9634,11735.0
2023-12-22 13:05:00,259.8,259.91,259.75,259.9,21747.0,256.9634,257.0722,256.9139,257.0623,21747.0
2023-12-22 13:10:00,259.87,259.94,259.83,259.91,7329.0,257.0326,257.1018,256.993,257.0722,7329.0
2023-12-22 13:15:00,259.91,259.91,259.76,259.78,8173.0,257.0722,257.0722,256.9238,256.9436,8173.0
2023-12-22 13:20:00,259.8,259.83,259.69,259.69,6038.0,256.9634,256.993,256.8546,256.8546,6038.0
2023-12-22 13:25:00,259.71,259.74,259.63,259.74,8673.0,256.8743,256.904,256.7952,256.904,8673.0
2023-12-22 13:30:00,259.73,259.77,259.65,259.7,8144.0,256.8941,256.9337,256.815,256.8645,8144.0
2023-12-22 13:35:00,259.7,259.89,259.68,259.88,22026.0,256.8645,257.0524,256.8447,257.0425,22026.0
2023-12-22 13:40:00,259.87,259.91,259.66,259.8,14218.0,257.0326,257.0722,256.8249,256.9634,14218.0
2023-12-22 13:45:00,259.73,259.81,259.68,259.68,12537.0,256.8941,256.9733,256.8447,256.8447,12537.0
2023-12-22 13:50:00,259.68,259.73,259.52,259.54,11342.0,256.8447,256.8941,256.6864,256.7062,11342.0
2023-12-22 13:55:00,259.49,259.59,259.35,259.36,22300.0,256.6568,256.7557,256.5183,256.5282,22300.0
2023-12-22 14:00:00,259.34,259.36,259.22,259.29,18883.0,256.5084,256.5282,256.3897,256.4589,18883.0
2023-12-22 14:05:00,259.3,259.3,259.0,259.04,22523.0,256.4688,256.4688,256.1721,256.2117,22523.0
2023-12-22 14:10:00,259.05,259.25,258.93,259.18,24165.0,256.2216,256.4194,256.1029,256.3501,24165.0
2023-12-22 14:15:00,259.14,259.14,258.86,258.89,17251.0,256.3106,256.3106,256.0336,256.0633,17251.0
2023-12-22 14:20:00,258.86,258.98,258.51,258.66,15627.0,256.0336,256.1523,255.6875,255.8358,15627.0
2023-12-22 14:25:00,258.65,258.66,258.4,258.49,17171.0,255.8259,255.8358,255.5787,255.6677,17171.0
2023-12-22 14:30:00,258.49,258.56,258.22,258.42,25071.0,255.6677,255.7369,255.4006,255.5984,25071.0
2023-12-22 14:35:00,258.42,258.63,258.41,258.51,15750.0,255.5984,255.8061,255.5885,255.6875,15750.0
2023-12-22 14:40:00,258.5,258.83,258.5,258.8,23004.0,255.6776,256.004,255.6776,255.9743,23004.0
2023-12-22 14:45:00,258.83,258.97,258.78,258.91,20728.0,256.004,256.1424,255.9545,256.0831,20728.0
2023-12-22 14:50:00,258.94,259.09,258.92,259.05,24007.0,256.1128,256.2611,256.093,256.2216,24007.0
2023-12-22 14:55:00,259.05,259.21,258.99,259.21,30686.0,256.2216,256.3798,256.1622,256.3798,30686.0
2023-12-22 15:00:00,259.27,259.33,259.1,259.28,22765.0,256.4392,256.4985,256.271,256.449,22765.0
2023-12-22 15:05:00,259.25,259.39,259.24,259.26,14158.0,256.4194,256.5578,256.4095,256.4293,14158.0
2023-12-22 15:10:00,259.26,259.36,259.21,259.29,11959.0,256.4293,256.5282,256.3798,256.4589,11959.0
2023-12-22 15:15:00,259.28,259.28,259.1,259.2,20771.0,256.449,256.449,256.271,256.3699,20771.0
2023-12-22 15:20:00,259.19,259.25,259.04,259.25,20620.0,256.36,256.4194,256.2117,256.4194,20620.0
2023-12-22 15:25:00,259.19,259.31,259.18,259.22,12664.0,256.36,256.4787,256.3501,256.3897,12664.0
2023-12-22 15:30:00,259.23,259.25,258.95,258.97,22410.0,256.3996,256.4194,256.1226,256.1424,22410.0
2023-12-22 15:35:00,258.94,258.95,258.72,258.73,27187.0,256.1128,256.1226,255.8952,255.905,27187.0
2023-12-22 15:40:00,258.72,259.04,258.6,258.97,32729.0,255.8952,256.2117,255.7765,256.1424,32729.0
2023-12-22 15:45:00,258.96,259.0,258.65,258.67,37236.0,256.1325,256.1721,255.8259,255.8457,37236.0
2023-12-22 15:50:00,258.65,258.78,258.5,258.68,75958.0,255.8259,255.9545,255.6776,255.8556,75958.0
2023-12-22 15:55:00,258.62,258.72,258.4,258.72,277393.0,255.7963,255.8952,255.5787,255.8952,277393.0
2023-12-26 09:30:00,258.53,259.2,258.53,259.11,46494.0,255.7072,256.3699,255.7072,256.2809,46494.0
2023-12-26 09:35:00,259.12,259.38,259.0,259.0,11319.0,256.2908,256.548,256.1721,256.1721,11319.0
2023-12-26 09:40:00,259.01,259.02,258.64,258.71,4453.0,256.182,256.1919,255.816,255.8853,4453.0
2023-12-26 09:45:00,258.71,259.23,258.71,258.86,11661.0,255.8853,256.3996,255.8853,256.0336,11661.0
2023-12-26 09:50:00,258.78,258.97,258.65,258.94,10534.0,255.9545,256.1424,255.8259,256.1128,10534.0
2023-12-26 09:55:00,258.96,259.36,258.88,259.35,14941.0,256.1325,256.5282,256.0534,256.5183,14941.0
2023-12-26 10:00:00,259.34,259.54,259.21,259.45,29394.0,256.5084,256.7062,256.3798,256.6172,29394.0
2023-12-26 10:05:00,259.42,259.49,259.28,259.36,11180.0,256.5875,256.6568,256.449,256.5282,11180.0
2023-12-26 10:10:00,259.36,259.69,259.34,259.69,10665.0,256.5282,256.8546,256.5084,256.8546,10665.0
2023-12-26 10:15:00,259.71,259.74,259.57,259.73,9545.0,256.8743,256.904,256.7359,256.8941,9545.0
2023-12-26 10:20:00,259.71,259.71,259.4,259.4,7354.0,256.8743,256.8743,256.5677,256.5677,7354.0
2023-12-26 10:25:00,259.41,259.49,259.26,259.33,13377.0,256.5776,256.6568,256.4293,256.4985,13377.0
2023-12-26 10:30:00,259.33,259.42,259.12,259.31,11971.0,256.4985,256.5875,256.2908,256.4787,11971.0
2023-12-26 10:35:00,259.41,259.5,259.1,259.11,13662.0,256.5776,256.6666,256.271,256.2809,13662.0
2023-12-26 10:40:00,259.13,259.17,259.02,259.09,15138.0,256.3007,256.3402,256.1919,256.2611,15138.0
2023-12-26 10:45:00,259.09,259.29,259.05,259.29,13753.0,256.2611,256.4589,256.2216,256.4589,13753.0
2023-12-26 10:50:00,259.27,259.29,258.98,259.03,33403.0,256.4392,256.4589,256.1523,256.2018,33403.0
2023-12-26 10:55:00,259.05,259.2,258.97,259.2,7402.0,256.2216,256.3699,256.1424,256.3699,7402.0
2023-12-26 11:00:00,259.18,259.21,258.93,259.03,8969.0,256.3501,256.3798,256.1029,256.2018,8969.0
2023-12-26 11:05:00,259.06,259.27,259.06,259.1,8325.0,256.2314,256.4392,256.2314,256.271,8325.0
2023-12-26 11:10:00,259.1,259.22,259.02,259.2,4857.0,256.271,256.3897,256.1919,256.3699,4857.0
2023-12-26 11:15:00,259.21,259.22,259.0,259.0,6738.0,256.3798,256.3897,256.1721,256.1721,6738.0
2023-12-26 11:20:00,258.96,259.0,258.86,258.86,9036.0,256.1325,256.1721,256.0336,256.0336,9036.0
2023-12-26 11:25:00,258.84,258.93,258.84,258.89,11308.0,256.0138,256.1029,256.0138,256.0633,11308.0
2023-12-26 11:30:00,258.92,259.01,258.89,258.9,10274.0,256.093,256.182,256.0633,256.0732,10274.0
2023-12-26 11:35:00,258.91,259.1,258.88,259.02,4429.0,256.0831,256.271,256.0534,256.1919,4429.0
2023-12-26 11:40:00,258.99,259.05,258.96,258.96,3622.0,256.1622,256.2216,256.1325,256.1325,3622.0
2023-12-26 11:45:00,259.0,259.15,258.98,259.04,9428.0,256.1721,256.3205,256.1523,256.2117,9428.0
2023-12-26 11:50:00,259.06,259.15,259.04,259.06,5129.0,256.2314,256.3205,256.2117,256.2314,5129.0
2023-12-26 11:55:00,259.03,259.09,258.99,259.08,3971.0,256.2018,256.2611,256.1622,256.2512,3971.0
2023-12-26 12:00:00,259.05,259.1,259.02,259.09,5940.0,256.2216,256.271,256.1919,256.2611,5940.0
2023-12-26 12:05:00,259.05,259.07,259.01,259.05,2560.0,256.2216,256.2413,256.182,256.2216,2560.0
2023-12-26 12:10:00,259.07,259.15,259.02,259.15,4353.0,256.2413,256.3205,256.1919,256.3205,4353.0
2023-12-26 12:15:00,259.15,259.26,259.1,259.22,8107.0,256.3205,256.4293,256.271,256.3897,8107.0
2023-12-26 12:20:00,259.21,259.21,259.05,259.19,8490.0,256.3798,256.3798,256.2216,256.36,8490.0
2023-12-26 12:25:00,259.16,259.19,259.1,259.1,11634.0,256.3304,256.36,256.271,256.271,11634.0
2023-12-26 12:30:00,259.07,259.11,258.96,259.05,9177.0,256.2413,256.2809,256.1325,256.2216,9177.0
2023-12-26 12:35:00,259.05,259.05,258.92,258.92,4048.0,256.2216,256.2216,256.093,256.093,4048.0
2023-12-26 12:40:00,258.95,259.11,258.95,259.02,7844.0,256.1226,256.2809,256.1226,256.1919,7844.0
2023-12-26 12:45:00,259.06,259.26,259.06,259.23,8065.0,256.2314,256.4293,256.2314,256.3996,8065.0
2023-12-26 12:50:00,259.22,259.22,259.02,259.11,6073.0,256.3897,256.3897,256.1919,256.2809,6073.0
2023-12-26 12:55:00,259.1,259.14,258.97,258.99,5330.0,256.271,256.3106,256.1424,256.1622,5330.0
2023-12-26 13:00:00,258.99,259.15,258.96,259.09,9413.0,256.1622,256.3205,256.1325,256.2611,9413.0
2023-12-26 13:05:00,259.07,259.08,258.86,258.88,6987.0,256.2413,256.2512,256.0336,256.0534,6987.0
2023-12-26 13:10:00,258.92,259.08,258.91,259.04,15391.0,256.093,256.2512,256.0831,256.2117,15391.0
2023-12-26 13:15:00,259.02,259.02,258.9,258.97,4366.0,256.1919,256.1919,256.0732,256.1424,4366.0
2023-12-26 13:20:00,258.94,259.05,258.92,259.02,8973.0,256.1128,256.2216,256.093,256.1919,8973.0
2023-12-26 13:25:00,259.03,259.03,258.92,258.92,6618.0,256.2018,256.2018,256.093,256.093,6618.0
2023-12-26 13:30:00,258.94,259.03,258.87,258.96,7546.0,256.1128,256.2018,256.0435,256.1325,7546.0
2023-12-26 13:35:00,259.0,259.01,258.87,258.87,6505.0,256.1721,256.182,256.0435,256.0435,6505.0
2023-12-26 13:40:00,258.86,258.9,258.77,258.82,8234.0,256.0336,256.0732,255.9446,255.9941,8234.0
2023-12-26 13:45:00,258.91,259.0,258.88,259.0,5397.0,256.0831,256.1721,256.0534,256.1721,5397.0
2023-12-26 13:50:00,259.01,259.02,258.76,258.8,5142.0,256.182,256.1919,255.9347,255.9743,5142.0
2023-12-26 13:55:00,258.81,258.89,258.72,258.72,6495.0,255.9842,256.0633,255.8952,255.8952,6495.0
2023-12-26 14:00:00,258.74,258.85,258.74,258.79,7424.0,255.9149,256.0237,255.9149,255.9644,7424.0
2023-12-26 14:05:00,258.82,258.89,258.82,258.84,7228.0,255.9941,256.0633,255.9941,256.0138,7228.0
2023-12-26 14:10:00,258.84,258.98,258.84,258.88,8666.0,256.0138,256.1523,256.0138,256.0534,8666.0
2023-12-26 14:15:00,258.87,258.91,258.84,258.88,6563.0,256.0435,256.0831,256.0138,256.0534,6563.0
2023-12-26 14:20:00,258.89,258.94,258.88,258.91,6838.0,256.0633,256.1128,256.0534,256.0831,6838.0
2023-12-26 14:25:00,258.9,258.98,258.89,258.95,6930.0,256.0732,256.1523,256.0633,256.1226,6930.0
2023-12-26 14:30:00,258.97,259.07,258.97,259.03,12313.0,256.1424,256.2413,256.1424,256.2018,12313.0
2023-12-26 14:35:00,259.02,259.1,259.02,259.1,6138.0,256.1919,256.271,256.1919,256.271,6138.0
2023-12-26 14:40:00,259.08,259.1,258.9,258.93,8731.0,256.2512,256.271,256.0732,256.1029,8731.0
2023-12-26 14:45:00,258.94,259.08,258.93,259.07,11023.0,256.1128,256.2512,256.1029,256.2413,11023.0
2023-12-26 14:50:00,259.06,259.09,258.97,259.04,11221.0,256.2314,256.2611,256.1424,256.2117,11221.0
2023-12-26 14:55:00,259.03,259.11,259.01,259.09,6878.0,256.2018,256.2809,256.182,256.2611,6878.0
2023-12-26 15:00:00,259.09,259.17,259.01,259.14,9630.0,256.2611,256.3402,256.182,256.3106,9630.0
2023-12-26 15:05:00,259.13,259.23,258.98,259.0,10313.0,256.3007,256.3996,256.1523,256.1721,10313.0
2023-12-26 15:10:00,259.01,259.12,259.0,259.07,8635.0,256.182,256.2908,256.1721,256.2413,8635.0
2023-12-26 15:15:00,259.06,259.17,259.01,259.16,15527.0,256.2314,256.3402,256.182,256.3304,15527.0
2023-12-26 15:20:00,259.16,259.4,259.15,259.4,13318.0,256.3304,256.5677,256.3205,256.5677,13318.0
2023-12-26 15:25:00,259.42,259.69,259.3,259.3,10868.0,256.5875,256.8546,256.4688,256.4688,10868.0
2023-12-26 15:30:00,259.31,259.51,259.31,259.42,12402.0,256.4787,256.6765,256.4787,256.5875,12402.0
2023-12-26 15:35:00,259.4,259.48,259.24,259.29,24556.0,256.5677,256.6469,256.4095,256.4589,24556.0
2023-12-26 15:40:00,259.28,259.28,259.17,259.2,8369.0,256.449,256.449,256.3402,256.3699,8369.0
2023-12-26 15:45:00,259.21,259.31,259.09,259.11,13752.0,256.3798,256.4787,256.2611,256.2809,13752.0
2023-12-26 15:50:00,259.09,259.34,258.97,259.15,32784.0,256.2611,256.5084,256.1424,256.3205,32784.0
2023-12-26 15:55:00,259.13,259.37,258.95,259.18,104856.0,256.3007,256.5381,256.1226,256.3501,104856.0
2023-12-27 09:30:00,259.25,259.42,258.91,258.91,75659.0,256.4194,256.5875,256.0831,256.0831,75659.0
2023-12-27 09:35:00,258.88,259.12,258.75,258.93,22392.0,256.0534,256.2908,255.9248,256.1029,22392.0
2023-12-27 09:40:00,258.96,259.05,258.82,259.02,18293.0,256.1325,256.2216,255.9941,256.1919,18293.0
2023-12-27 09:45:00,259.06,259.17,258.97,258.98,20172.0,256.2314,256.3402,256.1424,256.1523,20172.0
2023-12-27 09:50:00,259.0,259.09,258.98,259.05,13495.0,256.1721,256.2611,256.1523,256.2216,13495.0
2023-12-27 09:55:00,259.07,259.15,258.99,259.01,28751.0,256.2413,256.3205,256.1622,256.182,28751.0
2023-12-27 10:00:00,259.01,259.14,258.76,258.82,15217.0,256.182,256.3106,255.9347,255.9941,15217.0
2023-12-27 10:05:00,258.79,258.89,258.42,258.49,12430.0,255.9644,256.0633,255.5984,255.6677,12430.0
2023-12-27 10:10:00,258.48,258.83,258.31,258.45,19757.0,255.6578,256.004,255.4896,255.6281,19757.0
2023-12-27 10:15:00,258.45,258.59,258.38,258.56,16420.0,255.6281,255.7666,255.5589,255.7369,16420.0
2023-12-27 10:20:00,258.56,258.88,258.45,258.88,10801.0,255.7369,256.0534,255.6281,256.0534,10801.0
2023-12-27 10:25:00,258.91,258.97,258.77,258.82,13159.0,256.0831,256.1424,255.9446,255.9941,13159.0
2023-12-27 10:30:00,258.81,258.98,258.78,258.82,20595.0,255.9842,256.1523,255.9545,255.9941,20595.0
2023-12-27 10:35:00,258.79,259.09,258.69,259.05,41423.0,255.9644,256.2611,255.8655,256.2216,41423.0
2023-12-27 10:40:00,259.07,259.11,258.85,259.02,13007.0,256.2413,256.2809,256.0237,256.1919,13007.0
2023-12-27 10:45:00,259.04,259.13,258.76,258.79,11802.0,256.2117,256.3007,255.9347,255.9644,11802.0
2023-12-27 10:50:00,258.76,258.76,258.63,258.63,6112.0,255.9347,255.9347,255.8061,255.8061,6112.0
2023-12-27 10:55:00,258.61,258.82,258.55,258.78,10831.0,255.7864,255.9941,255.727,255.9545,10831.0
2023-12-27 11:00:00,258.78,258.8,258.63,258.63,10731.0,255.9545,255.9743,255.8061,255.8061,10731.0
2023-12-27 11:05:00,258.65,258.77,258.61,258.66,7036.0,255.8259,255.9446,255.7864,255.8358,7036.0
2023-12-27 11:10:00,258.65,258.89,258.62,258.78,14591.0,255.8259,256.0633,255.7963,255.9545,14591.0
2023-12-27 11:15:00,258.76,258.87,258.71,258.81,10718.0,255.9347,256.0435,255.8853,255.9842,10718.0
2023-12-27 11:20:00,258.79,258.83,258.66,258.67,14055.0,255.9644,256.004,255.8358,255.8457,14055.0
2023-12-27 11:25:00,258.67,258.79,258.62,258.72,10640.0,255.8457,255.9644,255.7963,255.8952,10640.0
2023-12-27 11:30:00,258.74,258.9,258.73,258.86,10071.0,255.9149,256.0732,255.905,256.0336,10071.0
2023-12-27 11:35:00,258.87,259.02,258.86,258.96,13075.0,256.0435,256.1919,256.0336,256.1325,13075.0
2023-12-27 11:40:00,258.99,259.05,258.9,258.92,14814.0,256.1622,256.2216,256.0732,256.093,14814.0
2023-12-27 11:45:00,258.92,258.96,258.87,258.88,7434.0,256.093,256.1325,256.0435,256.0534,7434.0
2023-12-27 11:50:00,258.89,258.95,258.86,258.95,11696.0,256.0633,256.1226,256.0336,256.1226,11696.0
2023-12-27 11:55:00,258.94,258.99,258.83,258.88,9864.0,256.1128,256.1622,256.004,256.0534,9864.0
2023-12-27 12:00:00,258.87,258.95,258.77,258.95,12953.0,256.0435,256.1226,255.9446,256.1226,12953.0
2023-12-27 12:05:00,258.92,258.97,258.87,258.96,6787.0,256.093,256.1424,256.0435,256.1325,6787.0
2023-12-27 12:10:00,258.95,259.13,258.93,259.1,17177.0,256.1226,256.3007,256.1029,256.271,17177.0
2023-12-27 12:15:00,259.09,259.35,259.09,259.23,14902.0,256.2611,256.5183,256.2611,256.3996,14902.0
2023-12-27 12:20:00,259.25,259.3,259.18,259.25,14228.0,256.4194,256.4688,256.3501,256.4194,14228.0
2023-12-27 12:25:00,259.25,259.28,259.12,259.17,16142.0,256.4194,256.449,256.2908,256.3402,16142.0
2023-12-27 12:30:00,259.17,259.26,259.15,259.24,13210.0,256.3402,256.4293,256.3205,256.4095,13210.0
2023-12-27 12:35:00,259.24,259.33,259.14,259.18,15904.0,256.4095,256.4985,256.3106,256.3501,15904.0
2023-12-27 12:40:00,259.19,259.2,258.99,259.07,18208.0,256.36,256.3699,256.1622,256.2413,18208.0
2023-12-27 12:45:00,259.07,259.14,258.97,259.05,12285.0,256.2413,256.3106,256.1424,256.2216,12285.0
2023-12-27 12:50:00,259.03,259.14,259.03,259.11,13341.0,256.2018,256.3106,256.2018,256.2809,13341.0
2023-12-27 12:55:00,259.11,259.26,259.1,259.17,13977.0,256.2809,256.4293,256.271,256.3402,13977.0
2023-12-27 13:00:00,259.15,259.37,259.13,259.31,18126.0,256.3205,256.5381,256.3007,256.4787,18126.0
2023-12-27 13:05:00,259.29,259.64,259.28,259.63,35455.0,256.4589,256.8051,256.449,256.7952,35455.0
2023-12-27 13:10:00,259.62,259.77,259.46,259.5,18935.0,256.7853,256.9337,256.6271,256.6666,18935.0
2023-12-27 13:15:00,259.51,259.67,259.46,259.48,9841.0,256.6765,256.8348,256.6271,256.6469,9841.0
2023-12-27 13:20:00,259.49,259.49,259.33,259.37,12849.0,256.6568,256.6568,256.4985,256.5381,12849.0
2023-12-27 13:25:00,259.33,259.34,259.15,259.2,16240.0,256.4985,256.5084,256.3205,256.3699,16240.0
2023-12-27 13:30:00,259.2,259.28,259.16,259.19,12954.0,256.3699,256.449,256.3304,256.36,12954.0
2023-12-27 13:35:00,259.21,259.22,259.11,259.18,14797.0,256.3798,256.3897,256.2809,256.3501,14797.0
2023-12-27 13:40:00,259.2,259.3,259.16,259.29,9227.0,256.3699,256.4688,256.3304,256.4589,9227.0
2023-12-27 13:45:00,259.3,259.31,259.11,259.2,7876.0,256.4688,256.4787,256.2809,256.3699,7876.0
2023-12-27 13:50:00,259.17,259.23,259.07,259.07,8301.0,256.3402,256.3996,256.2413,256.2413,8301.0
2023-12-27 13:55:00,259.06,259.12,259.0,259.0,9143.0,256.2314,256.2908,256.1721,256.1721,9143.0
2023-12-27 14:00:00,258.98,258.99,258.41,258.46,30152.0,256.1523,256.1622,255.5885,255.638,30152.0
2023-12-27 14:05:00,258.46,258.83,258.4,258.81,29239.0,255.638,256.004,255.5787,255.9842,29239.0
2023-12-27 14:10:00,258.82,258.84,258.54,258.59,32164.0,255.9941,256.0138,255.7171,255.7666,32164.0
2023-12-27 14:15:00,258.57,258.73,258.52,258.7,7852.0,255.7468,255.905,255.6973,255.8754,7852.0
2023-12-27 14:20:00,258.69,258.75,258.58,258.65,15973.0,255.8655,255.9248,255.7567,255.8259,15973.0
2023-12-27 14:25:00,258.66,258.85,258.58,258.73,25535.0,255.8358,256.0237,255.7567,255.905,25535.0
2023-12-27 14:30:00,258.67,258.81,258.62,258.68,9250.0,255.8457,255.9842,255.7963,255.8556,9250.0
2023-12-27 14:35:00,258.7,258.77,258.7,258.7,7885.0,255.8754,255.9446,255.8754,255.8754,7885.0
2023-12-27 14:40:00,258.69,258.72,258.63,258.68,7546.0,255.8655,255.8952,255.8061,255.8556,7546.0
2023-12-27 14:45:00,258.64,258.74,258.64,258.7,5043.0,255.816,255.9149,255.816,255.8754,5043.0
2023-12-27 14:50:00,258.72,258.74,258.65,258.67,13307.0,255.8952,255.9149,255.8259,255.8457,13307.0
2023-12-27 14:55:00,258.67,258.87,258.66,258.82,9207.0,255.8457,256.0435,255.8358,255.9941,9207.0
2023-12-27 15:00:00,258.82,259.01,258.8,258.99,13174.0,255.9941,256.182,255.9743,256.1622,13174.0
2023-12-27 15:05:00,258.99,258.99,258.77,258.91,14953.0,256.1622,256.1622,255.9446,256.0831,14953.0
2023-12-27 15:10:00,258.9,258.98,258.83,258.91,8423.0,256.0732,256.1523,256.004,256.0831,8423.0
2023-12-27 15:15:00,258.89,259.0,258.86,258.9,8380.0,256.0633,256.1721,256.0336,256.0732,8380.0
2023-12-27 15:20:00,258.91,258.95,258.82,258.84,12144.0,256.0831,256.1226,255.9941,256.0138,12144.0
2023-12-27 15:25:00,258.83,258.84,258.66,258.81,12230.0,256.004,256.0138,255.8358,255.9842,12230.0
2023-12-27 15:30:00,258.83,258.97,258.7,258.95,12187.0,256.004,256.1424,255.8754,256.1226,12187.0
2023-12-27 15:35:00,258.96,259.11,258.96,258.99,15698.0,256.1325,256.2809,256.1325,256.1622,15698.0
2023-12-27 15:40:00,259.0,259.06,258.66,258.67,12988.0,256.1721,256.2314,255.8358,255.8457,12988.0
2023-12-27 15:45:00,258.65,258.71,258.46,258.63,26350.0,255.8259,255.8853,255.638,255.8061,26350.0
2023-12-27 15:50:00,258.61,258.79,258.34,258.74,57556.0,255.7864,255.9644,255.5193,255.9149,57556.0
2023-12-27 15:55:00,258.72,259.07,258.65,258.99,207980.0,255.8952,256.2413,255.8259,256.1622,207980.0
2023-12-28 09:30:00,258.54,259.59,258.54,259.59,98848.0,255.7171,256.7557,255.7171,256.7557,98848.0
2023-12-28 09:35:00,259.62,259.81,259.34,259.53,20780.0,256.7853,256.9733,256.5084,256.6963,20780.0
2023-12-28 09:40:00,259.52,259.58,259.16,259.23,13089.0,256.6864,256.7458,256.3304,256.3996,13089.0
2023-12-28 09:45:00,259.22,259.56,259.12,259.4,28435.0,256.3897,256.726,256.2908,256.5677,28435.0
2023-12-28 09:50:00,259.36,259.65,259.27,259.55,13979.0,256.5282,256.815,256.4392,256.7161,13979.0
2023-12-28 09:55:00,259.54,259.56,259.16,259.16,23420.0,256.7062,256.726,256.3304,256.3304,23420.0
2023-12-28 10:00:00,259.19,259.37,259.08,259.09,20996.0,256.36,256.5381,256.2512,256.2611,20996.0
2023-12-28 10:05:00,259.11,259.39,259.04,259.38,13117.0,256.2809,256.5578,256.2117,256.548,13117.0
2023-12-28 10:10:00,259.39,259.42,259.26,259.33,18382.0,256.5578,256.5875,256.4293,256.4985,18382.0
2023-12-28 10:15:00,259.32,259.51,259.29,259.37,20032.0,256.4886,256.6765,256.4589,256.5381,20032.0
2023-12-28 10:20:00,259.37,259.44,259.19,259.25,15545.0,256.5381,256.6073,256.36,256.4194,15545.0
2023-12-28 10:25:00,259.26,259.57,259.25,259.56,10465.0,256.4293,256.7359,256.4194,256.726,10465.0
2023-12-28 10:30:00,259.56,259.64,259.48,259.58,9969.0,256.726,256.8051,256.6469,256.7458,9969.0
2023-12-28 10:35:00,259.6,259.67,259.51,259.62,15167.0,256.7656,256.8348,256.6765,256.7853,15167.0
2023-12-28 10:40:00,259.65,259.86,259.65,259.81,21992.0,256.815,257.0227,256.815,256.9733,21992.0
2023-12-28 10:45:00,259.79,259.86,259.65,259.84,18793.0,256.9535,257.0227,256.815,257.0029,18793.0
2023-12-28 10:50:00,259.85,259.91,259.63,259.65,14756.0,257.0128,257.0722,256.7952,256.815,14756.0
2023-12-28 10:55:00,259.67,259.77,259.5,259.57,13522.0,256.8348,256.9337,256.6666,256.7359,13522.0
2023-12-28 11:00:00,259.59,259.82,259.59,259.82,14254.0,256.7557,256.9831,256.7557,256.9831,14254.0
2023-12-28 11:05:00,259.83,260.01,259.68,259.85,35821.0,256.993,257.1711,256.8447,257.0128,35821.0
2023-12-28 11:10:00,259.91,259.97,259.78,259.87,10622.0,257.0722,257.1315,256.9436,257.0326,10622.0
2023-12-28 11:15:00,259.86,259.92,259.78,259.83,10143.0,257.0227,257.0821,256.9436,256.993,10143.0
2023-12-28 11:20:00,259.8,259.98,259.75,259.9,11635.0,256.9634,257.1414,256.9139,257.0623,11635.0
2023-12-28 11:25:00,259.9,259.96,259.81,259.91,10097.0,257.0623,257.1216,256.9733,257.0722,10097.0
2023-12-28 11:30:00,259.91,259.97,259.78,259.9,10046.0,257.0722,257.1315,256.9436,257.0623,10046.0
2023-12-28 11:35:00,259.89,260.09,259.89,260.07,11119.0,257.0524,257.2502,257.0524,257.2304,11119.0
2023-12-28 11:40:00,260.05,260.14,259.94,260.11,10922.0,257.2106,257.2997,257.1018,257.27,10922.0
2023-12-28 11:45:00,260.08,260.13,259.97,260.01,7347.0,257.2403,257.2898,257.1315,257.1711,7347.0
2023-12-28 11:50:00,260.02,260.26,260.01,260.23,15458.0,257.181,257.4183,257.1711,257.3887,15458.0
2023-12-28 11:55:00,260.21,260.24,259.95,260.07,11402.0,257.3689,257.3986,257.1117,257.2304,11402.0
2023-12-28 12:00:00,260.06,260.22,260.06,260.15,9627.0,257.2205,257.3788,257.2205,257.3095,9627.0
2023-12-28 12:05:00,260.16,260.36,260.16,260.32,11613.0,257.3194,257.5173,257.3194,257.4777,11613.0
2023-12-28 12:10:00,260.33,260.41,260.23,260.29,15789.0,257.4876,257.5667,257.3887,257.448,15789.0
2023-12-28 12:15:00,260.3,260.42,260.29,260.35,19004.0,257.4579,257.5766,257.448,257.5074,19004.0
2023-12-28 12:20:00,260.35,260.43,260.26,260.43,9353.0,257.5074,257.5865,257.4183,257.5865,9353.0
2023-12-28 12:25:00,260.43,260.44,260.25,260.26,11127.0,257.5865,257.5964,257.4085,257.4183,11127.0
2023-12-28 12:30:00,260.22,260.33,260.15,260.3,9111.0,257.3788,257.4876,257.3095,257.4579,9111.0
2023-12-28 12:35:00,260.28,260.4,260.25,260.34,4709.0,257.4381,257.5568,257.4085,257.4975,4709.0
2023-12-28 12:40:00,260.34,260.51,260.32,260.48,9302.0,257.4975,257.6656,257.4777,257.6359,9302.0
2023-12-28 12:45:00,260.53,260.62,260.5,260.55,8193.0,257.6854,257.7744,257.6557,257.7052,8193.0
2023-12-28 12:50:00,260.55,260.66,260.55,260.61,9545.0,257.7052,257.814,257.7052,257.7645,9545.0
2023-12-28 12:55:00,260.65,260.78,260.62,260.72,8311.0,257.8041,257.9327,257.7744,257.8733,8311.0
2023-12-28 13:00:00,260.7,260.73,260.37,260.51,11081.0,257.8535,257.8832,257.5271,257.6656,11081.0
2023-12-28 13:05:00,260.49,260.62,260.34,260.62,10912.0,257.6458,257.7744,257.4975,257.7744,10912.0
2023-12-28 13:10:00,260.62,260.69,260.52,260.59,7904.0,257.7744,257.8436,257.6755,257.7447,7904.0
2023-12-28 13:15:00,260.56,260.78,260.51,260.73,9951.0,257.7151,257.9327,257.6656,257.8832,9951.0
2023-12-28 13:20:00,260.74,260.84,260.71,260.84,11226.0,257.8931,257.992,257.8634,257.992,11226.0
2023-12-28 13:25:00,260.8,260.86,260.69,260.73,10219.0,257.9524,258.0118,257.8436,257.8832,10219.0
2023-12-28 13:30:00,260.74,260.87,260.73,260.81,9918.0,257.8931,258.0217,257.8832,257.9623,9918.0
2023-12-28 13:35:00,260.77,260.92,260.68,260.86,15339.0,257.9228,258.0711,257.8338,258.0118,15339.0
2023-12-28 13:40:00,260.8,260.81,260.66,260.74,11298.0,257.9524,257.9623,257.814,257.8931,11298.0
2023-12-28 13:45:00,260.74,260.78,260.69,260.71,9869.0,257.8931,257.9327,257.8436,257.8634,9869.0
2023-12-28 13:50:00,260.69,260.78,260.64,260.76,9664.0,257.8436,257.9327,257.7942,257.9129,9664.0
2023-12-28 13:55:00,260.75,260.75,260.64,260.65,10922.0,257.903,257.903,257.7942,257.8041,10922.0
2023-12-28 14:00:00,260.64,260.75,260.62,260.7,9799.0,257.7942,257.903,257.7744,257.8535,9799.0
2023-12-28 14:05:00,260.69,260.76,260.66,260.74,16331.0,257.8436,257.9129,257.814,257.8931,16331.0
2023-12-28 14:10:00,260.72,260.88,260.71,260.78,8702.0,257.8733,258.0316,257.8634,257.9327,8702.0
2023-12-28 14:15:00,260.76,260.97,260.76,260.88,11343.0,257.9129,258.1206,257.9129,258.0316,11343.0
2023-12-28 14:20:00,260.88,260.9,260.77,260.82,18169.0,258.0316,258.0514,257.9228,257.9722,18169.0
2023-12-28 14:25:00,260.81,260.9,260.79,260.85,14867.0,257.9623,258.0514,257.9426,258.0019,14867.0
2023-12-28 14:30:00,260.83,260.92,260.71,260.81,13398.0,257.9821,258.0711,257.8634,257.9623,13398.0
2023-12-28 14:35:00,260.83,260.85,260.71,260.8,9949.0,257.9821,258.0019,257.8634,257.9524,9949.0
2023-12-28 14:40:00,260.8,260.84,260.74,260.77,7593.0,257.9524,257.992,257.8931,257.9228,7593.0
2023-12-28 14:45:00,260.79,260.82,260.69,260.81,8314.0,257.9426,257.9722,257.8436,257.9623,8314.0
2023-12-28 14:50:00,260.81,260.81,260.68,260.71,7061.0,257.9623,257.9623,257.8338,257.8634,7061.0
2023-12-28 14:55:00,260.69,260.83,260.69,260.69,10665.0,257.8436,257.9821,257.8436,257.8436,10665.0
2023-12-28 15:00:00,260.69,260.69,260.51,260.57,15203.0,257.8436,257.8436,257.6656,257.725,15203.0
2023-12-28 15:05:00,260.57,260.69,260.53,260.65,12489.0,257.725,257.8436,257.6854,257.8041,12489.0
2023-12-28 15:10:00,260.66,260.66,260.41,260.58,19344.0,257.814,257.814,257.5667,257.7349,19344.0
2023-12-28 15:15:00,260.59,260.72,260.48,260.67,19114.0,257.7447,257.8733,257.6359,257.8239,19114.0
2023-12-28 15:20:00,260.67,260.75,260.55,260.55,11305.0,257.8239,257.903,257.7052,257.7052,11305.0
2023-12-28 15:25:00,260.56,260.65,260.52,260.6,13587.0,257.7151,257.8041,257.6755,257.7546,13587.0
2023-12-28 15:30:00,260.6,260.64,260.53,260.59,13445.0,257.7546,257.7942,257.6854,257.7447,13445.0
2023-12-28 15:35:00,260.6,260.78,260.6,260.7,17798.0,257.7546,257.9327,257.7546,257.8535,17798.0
2023-12-28 15:40:00,260.72,260.81,260.67,260.78,19831.0,257.8733,257.9623,257.8239,257.9327,19831.0
2023-12-28 15:45:00,260.77,260.77,260.33,260.42,23908.0,257.9228,257.9228,257.4876,257.5766,23908.0
2023-12-28 15:50:00,260.41,260.55,260.23,260.31,60022.0,257.5667,257.7052,257.3887,257.4678,60022.0
2023-12-28 15:55:00,260.31,260.47,260.1,260.37,228854.0,257.4678,257.6261,257.2601,257.5271,228854.0
2023-12-29 09:30:00,260.57,261.46,260.46,260.78,71600.0,257.725,258.6052,257.6162,257.9327,71600.0
2023-12-29 09:35:00,260.76,260.85,260.52,260.61,25085.0,257.9129,258.0019,257.6755,257.7645,25085.0
2023-12-29 09:40:00,260.7,261.07,260.67,261.0,14747.0,257.8535,258.2195,257.8239,258.1503,14747.0
2023-12-29 09:45:00,261.0,261.18,260.63,260.65,11094.0,258.1503,258.3283,257.7843,257.8041,11094.0
2023-12-29 09:50:00,260.71,260.86,260.45,260.5,12491.0,257.8634,258.0118,257.6063,257.6557,12491.0
2023-12-29 09:55:00,260.53,260.68,260.38,260.68,13939.0,257.6854,257.8338,257.537,257.8338,13939.0
2023-12-29 10:00:00,260.71,261.26,260.7,261.13,22846.0,257.8634,258.4074,257.8535,258.2788,22846.0
2023-12-29 10:05:00,261.1,261.28,260.99,261.0,33426.0,258.2492,258.4272,258.1404,258.1503,33426.0
2023-12-29 10:10:00,260.94,261.03,260.76,261.0,16563.0,258.0909,258.1799,257.9129,258.1503,16563.0
2023-12-29 10:15:00,260.96,261.04,260.83,260.96,14505.0,258.1107,258.1898,257.9821,258.1107,14505.0
2023-12-29 10:20:00,260.99,261.2,260.88,261.19,12920.0,258.1404,258.3481,258.0316,258.3382,12920.0
2023-12-29 10:25:00,261.17,261.37,261.12,261.35,27795.0,258.3184,258.5162,258.269,258.4964,27795.0
2023-12-29 10:30:00,261.34,261.35,261.13,261.22,36997.0,258.4866,258.4964,258.2788,258.3679,36997.0
2023-12-29 10:35:00,261.18,261.29,261.12,261.19,25310.0,258.3283,258.4371,258.269,258.3382,25310.0
2023-12-29 10:40:00,261.2,261.37,261.1,261.36,19932.0,258.3481,258.5162,258.2492,258.5063,19932.0
2023-12-29 10:45:00,261.36,261.46,260.72,261.03,33727.0,258.5063,258.6052,257.8733,258.1799,33727.0
2023-12-29 10:50:00,261.11,261.21,260.92,260.97,13065.0,258.2591,258.358,258.0711,258.1206,13065.0
2023-12-29 10:55:00,260.96,261.02,260.86,260.87,13157.0,258.1107,258.17,258.0118,258.0217,13157.0
2023-12-29 11:00:00,260.9,261.04,260.87,260.9,13664.0,258.0514,258.1898,258.0217,258.0514,13664.0
2023-12-29 11:05:00,260.86,260.88,260.69,260.82,12475.0,258.0118,258.0316,257.8436,257.9722,12475.0
2023-12-29 11:10:00,260.81,260.81,260.57,260.61,11011.0,257.9623,257.9623,257.725,257.7645,11011.0
2023-12-29 11:15:00,260.64,260.65,260.26,260.37,17224.0,257.7942,257.8041,257.4183,257.5271,17224.0
2023-12-29 11:20:00,260.37,260.37,260.08,260.15,28629.0,257.5271,257.5271,257.2403,257.3095,28629.0
2023-12-29 11:25:00,260.09,260.21,259.86,259.96,27480.0,257.2502,257.3689,257.0227,257.1216,27480.0
2023-12-29 11:30:00,259.93,260.05,259.81,259.88,22801.0,257.0919,257.2106,256.9733,257.0425,22801.0
2023-12-29 11:35:00,259.88,260.13,259.87,260.13,18089.0,257.0425,257.2898,257.0326,257.2898,18089.0
2023-12-29 11:40:00,260.13,260.17,259.96,260.03,13660.0,257.2898,257.3293,257.1216,257.1909,13660.0
2023-12-29 11:45:00,260.01,260.23,260.01,260.02,18968.0,257.1711,257.3887,257.1711,257.181,18968.0
2023-12-29 11:50:00,260.0,260.12,259.74,260.07,64064.0,257.1612,257.2799,256.904,257.2304,64064.0
2023-12-29 11:55:00,260.06,260.19,259.93,260.19,12482.0,257.2205,257.3491,257.0919,257.3491,12482.0
2023-12-29 12:00:00,260.19,260.32,260.05,260.23,26560.0,257.3491,257.4777,257.2106,257.3887,26560.0
2023-12-29 12:05:00,260.19,260.26,259.99,260.05,20571.0,257.3491,257.4183,257.1513,257.2106,20571.0
2023-12-29 12:10:00,260.03,260.13,259.82,259.91,10539.0,257.1909,257.2898,256.9831,257.0722,10539.0
2023-12-29 12:15:00,259.87,260.0,259.76,259.93,12766.0,257.0326,257.1612,256.9238,257.0919,12766.0
2023-12-29 12:20:00,259.94,260.02,259.67,259.83,15701.0,257.1018,257.181,256.8348,256.993,15701.0
2023-12-29 12:25:00,259.84,259.98,259.81,259.93,9044.0,257.0029,257.1414,256.9733,257.0919,9044.0
2023-12-29 12:30:00,259.93,260.08,259.92,260.01,10097.0,257.0919,257.2403,257.0821,257.1711,10097.0
2023-12-29 12:35:00,260.02,260.29,260.01,260.23,6764.0,257.181,257.448,257.1711,257.3887,6764.0
2023-12-29 12:40:00,260.23,260.25,260.1,260.12,6313.0,257.3887,257.4085,257.2601,257.2799,6313.0
2023-12-29 12:45:00,260.16,260.22,259.95,259.97,12953.0,257.3194,257.3788,257.1117,257.1315,12953.0
2023-12-29 12:50:00,259.94,260.13,259.94,260.1,6643.0,257.1018,257.2898,257.1018,257.2601,6643.0
2023-12-29 12:55:00,260.12,260.27,260.09,260.25,8940.0,257.2799,257.4282,257.2502,257.4085,8940.0
2023-12-29 13:00:00,260.25,260.4,260.13,260.3,7571.0,257.4085,257.5568,257.2898,257.4579,7571.0
2023-12-29 13:05:00,260.35,260.36,260.29,260.32,5774.0,257.5074,257.5173,257.448,257.4777,5774.0
2023-12-29 13:10:00,260.32,260.42,260.3,260.34,11317.0,257.4777,257.5766,257.4579,257.4975,11317.0
2023-12-29 13:15:00,260.35,260.38,260.16,260.19,20269.0,257.5074,257.537,257.3194,257.3491,20269.0
2023-12-29 13:20:00,260.19,260.32,260.15,260.26,5552.0,257.3491,257.4777,257.3095,257.4183,5552.0
2023-12-29 13:25:00,260.24,260.31,260.2,260.28,9007.0,257.3986,257.4678,257.359,257.4381,9007.0
2023-12-29 13:30:00,260.28,260.39,260.27,260.29,8699.0,257.4381,257.5469,257.4282,257.448,8699.0
2023-12-29 13:35:00,260.29,260.36,260.27,260.33,7770.0,257.448,257.5173,257.4282,257.4876,7770.0
2023-12-29 13:40:00,260.32,260.46,260.24,260.36,6221.0,257.4777,257.6162,257.3986,257.5173,6221.0
2023-12-29 13:45:00,260.34,260.5,260.32,260.49,12684.0,257.4975,257.6557,257.4777,257.6458,12684.0
2023-12-29 13:50:00,260.47,260.54,260.37,260.39,6593.0,257.6261,257.6953,257.5271,257.5469,6593.0
2023-12-29 13:55:00,260.37,260.51,260.34,260.41,5413.0,257.5271,257.6656,257.4975,257.5667,5413.0
2023-12-29 14:00:00,260.4,260.49,260.38,260.47,9755.0,257.5568,257.6458,257.537,257.6261,9755.0
2023-12-29 14:05:00,260.46,260.51,260.4,260.44,6770.0,257.6162,257.6656,257.5568,257.5964,6770.0
2023-12-29 14:10:00,260.43,260.55,260.4,260.5,18866.0,257.5865,257.7052,257.5568,257.6557,18866.0
2023-12-29 14:15:00,260.47,260.56,260.43,260.55,15378.0,257.6261,257.7151,257.5865,257.7052,15378.0
2023-12-29 14:20:00,260.54,260.72,260.54,260.7,12466.0,257.6953,257.8733,257.6953,257.8535,12466.0
2023-12-29 14:25:00,260.69,260.75,260.49,260.51,11014.0,257.8436,257.903,257.6458,257.6656,11014.0
2023-12-29 14:30:00,260.53,260.69,260.53,260.66,8665.0,257.6854,257.8436,257.6854,257.814,8665.0
2023-12-29 14:35:00,260.67,260.7,260.51,260.59,8695.0,257.8239,257.8535,257.6656,257.7447,8695.0
2023-12-29 14:40:00,260.57,260.69,260.56,260.64,18242.0,257.725,257.8436,257.7151,257.7942,18242.0
2023-12-29 14:45:00,260.67,260.79,260.62,260.71,9961.0,257.8239,257.9426,257.7744,257.8634,9961.0
2023-12-29 14:50:00,260.73,260.81,260.68,260.75,6490.0,257.8832,257.9623,257.8338,257.903,6490.0
2023-12-29 14:55:00,260.77,260.78,260.65,260.67,11907.0,257.9228,257.9327,257.8041,257.8239,11907.0
2023-12-29 15:00:00,260.68,260.68,260.53,260.58,13152.0,257.8338,257.8338,257.6854,257.7349,13152.0
2023-12-29 15:05:00,260.56,260.91,260.52,260.91,9027.0,257.7151,258.0612,257.6755,258.0612,9027.0
2023-12-29 15:10:00,260.86,260.92,260.74,260.8,12326.0,258.0118,258.0711,257.8931,257.9524,12326.0
2023-12-29 15:15:00,260.75,260.89,260.74,260.76,19493.0,257.903,258.0415,257.8931,257.9129,19493.0
2023-12-29 15:20:00,260.72,260.86,260.57,260.76,14868.0,257.8733,258.0118,257.725,257.9129,14868.0
2023-12-29 15:25:00,260.76,260.93,260.74,260.9,13931.0,257.9129,258.081,257.8931,258.0514,13931.0
2023-12-29 15:30:00,260.9,260.91,260.8,260.81,15858.0,258.0514,258.0612,257.9524,257.9623,15858.0
2023-12-29 15:35:00,260.76,260.97,260.76,260.92,26926.0,257.9129,258.1206,257.9129,258.0711,26926.0
2023-12-29 15:40:00,260.95,261.05,260.79,260.79,21217.0,258.1008,258.1997,257.9426,257.9426,21217.0
2023-12-29 15:45:00,260.78,260.87,260.45,260.46,26289.0,257.9327,258.0217,257.6063,257.6162,26289.0
2023-12-29 15:50:00,260.45,260.79,260.33,260.42,69887.0,257.6063,257.9426,257.4876,257.5766,69887.0
2023-12-29 15:55:00,260.38,260.87,260.26,260.56,315067.0,257.537,258.0217,257.4183,257.7151,315067.0
2024-01-02 09:30:00,259.61,260.09,258.95,259.33,139776.0,256.7754,257.2502,256.1226,256.4985,139776.0
2024-01-02 09:35:00,259.3,259.32,258.68,258.95,29193.0,256.4688,256.4886,255.8556,256.1226,29193.0
2024-01-02 09:40:00,258.98,259.33,258.86,259.21,32565.0,256.1523,256.4985,256.0336,256.3798,32565.0
2024-01-02 09:45:00,259.2,259.94,259.11,259.11,82446.0,256.3699,257.1018,256.2809,256.2809,82446.0
2024-01-02 09:50:00,259.06,259.34,258.84,258.87,35851.0,256.2314,256.5084,256.0138,256.0435,35851.0
2024-01-02 09:55:00,258.88,259.07,258.78,258.99,39323.0,256.0534,256.2413,255.9545,256.1622,39323.0
2024-01-02 10:00:00,259.09,259.23,258.58,258.64,74686.0,256.2611,256.3996,255.7567,255.816,74686.0
2024-01-02 10:05:00,258.66,258.69,258.11,258.33,48425.0,255.8358,255.8655,255.2918,255.5094,48425.0
2024-01-02 10:10:00,258.32,258.74,258.32,258.6,28350.0,255.4995,255.9149,255.4995,255.7765,28350.0
2024-01-02 10:15:00,258.57,258.78,258.34,258.52,31180.0,255.7468,255.9545,255.5193,255.6973,31180.0
2024-01-02 10:20:00,258.53,258.81,258.44,258.5,40728.0,255.7072,255.9842,255.6182,255.6776,40728.0
2024-01-02 10:25:00,258.46,258.72,258.19,258.26,19231.0,255.638,255.8952,255.3709,255.4402,19231.0
2024-01-02 10:30:00,258.21,258.29,258.14,258.28,23380.0,255.3907,255.4699,255.3215,255.46,23380.0
2024-01-02 10:35:00,258.26,258.56,258.2,258.53,15621.0,255.4402,255.7369,255.3808,255.7072,15621.0
2024-01-02 10:40:00,258.53,258.92,258.52,258.91,16021.0,255.7072,256.093,255.6973,256.0831,16021.0
2024-01-02 10:45:00,258.9,259.03,258.7,258.87,24872.0,256.0732,256.2018,255.8754,256.0435,24872.0
2024-01-02 10:50:00,258.86,258.93,258.62,258.68,22256.0,256.0336,256.1029,255.7963,255.8556,22256.0
2024-01-02 10:55:00,258.68,259.03,258.53,258.54,25254.0,255.8556,256.2018,255.7072,255.7171,25254.0
2024-01-02 11:00:00,258.52,258.64,258.35,258.61,25875.0,255.6973,255.816,255.5292,255.7864,25875.0
2024-01-02 11:05:00,258.61,258.61,258.23,258.38,21916.0,255.7864,255.7864,255.4105,255.5589,21916.0
2024-01-02 11:10:00,258.42,258.6,258.25,258.36,29401.0,255.5984,255.7765,255.4303,255.5391,29401.0
2024-01-02 11:15:00,258.34,258.66,258.32,258.65,14170.0,255.5193,255.8358,255.4995,255.8259,14170.0
2024-01-02 11:20:00,258.67,258.79,258.55,258.6,29570.0,255.8457,255.9644,255.727,255.7765,29570.0
2024-01-02 11:25:00,258.62,258.88,258.55,258.87,12027.0,255.7963,256.0534,255.727,256.0435,12027.0
2024-01-02 11:30:00,258.88,259.28,258.85,259.23,21486.0,256.0534,256.449,256.0237,256.3996,21486.0
2024-01-02 11:35:00,259.23,259.24,258.77,258.8,10602.0,256.3996,256.4095,255.9446,255.9743,10602.0
2024-01-02 11:40:00,258.76,258.82,258.68,258.73,13956.0,255.9347,255.9941,255.8556,255.905,13956.0
2024-01-02 11:45:00,258.76,259.02,258.71,259.02,13855.0,255.9347,256.1919,255.8853,256.1919,13855.0
2024-01-02 11:50:00,259.07,259.22,259.0,259.18,14748.0,256.2413,256.3897,256.1721,256.3501,14748.0
2024-01-02 11:55:00,259.12,259.26,259.05,259.12,15009.0,256.2908,256.4293,256.2216,256.2908,15009.0
2024-01-02 12:00:00,259.13,259.23,259.01,259.14,17761.0,256.3007,256.3996,256.182,256.3106,17761.0
2024-01-02 12:05:00,259.15,259.21,258.95,258.96,79169.0,256.3205,256.3798,256.1226,256.1325,79169.0
2024-01-02 12:10:00,258.96,259.06,258.87,258.95,65553.0,256.1325,256.2314,256.0435,256.1226,65553.0
2024-01-02 12:15:00,258.87,258.91,258.57,258.7,15777.0,256.0435,256.0831,255.7468,255.8754,15777.0
2024-01-02 12:20:00,258.72,258.77,258.45,258.56,23686.0,255.8952,255.9446,255.6281,255.7369,23686.0
2024-01-02 12:25:00,258.52,258.65,258.48,258.62,29381.0,255.6973,255.8259,255.6578,255.7963,29381.0
2024-01-02 12:30:00,258.64,258.78,258.57,258.63,11018.0,255.816,255.9545,255.7468,255.8061,11018.0
2024-01-02 12:35:00,258.65,258.7,258.55,258.64,19318.0,255.8259,255.8754,255.727,255.816,19318.0
2024-01-02 12:40:00,258.66,258.73,258.56,258.57,13948.0,255.8358,255.905,255.7369,255.7468,13948.0
2024-01-02 12:45:00,258.59,258.6,258.27,258.33,30294.0,255.7666,255.7765,255.4501,255.5094,30294.0
2024-01-02 12:50:00,258.32,258.32,258.15,258.21,23116.0,255.4995,255.4995,255.3314,255.3907,23116.0
2024-01-02 12:55:00,258.21,258.22,257.89,258.0,48032.0,255.3907,255.4006,255.0742,255.183,48032.0
2024-01-02 13:00:00,258.02,258.03,257.67,257.72,20513.0,255.2028,255.2127,254.8566,254.9061,20513.0
2024-01-02 13:05:00,257.73,257.95,257.73,257.8,13682.0,254.916,255.1336,254.916,254.9852,13682.0
2024-01-02 13:10:00,257.8,257.82,257.7,257.79,15189.0,254.9852,255.005,254.8863,254.9753,15189.0
2024-01-02 13:15:00,257.77,258.09,257.73,258.05,20109.0,254.9555,255.272,254.916,255.2325,20109.0
2024-01-02 13:20:00,258.13,258.35,258.09,258.29,14819.0,255.3116,255.5292,255.272,255.4699,14819.0
2024-01-02 13:25:00,258.28,258.6,258.25,258.58,16789.0,255.46,255.7765,255.4303,255.7567,16789.0
2024-01-02 13:30:00,258.56,258.76,258.53,258.76,21145.0,255.7369,255.9347,255.7072,255.9347,21145.0
2024-01-02 13:35:00,258.74,258.96,258.72,258.82,24542.0,255.9149,256.1325,255.8952,255.9941,24542.0
2024-01-02 13:40:00,258.75,258.88,258.7,258.7,11949.0,255.9248,256.0534,255.8754,255.8754,11949.0
2024-01-02 13:45:00,258.67,258.74,258.61,258.69,9337.0,255.8457,255.9149,255.7864,255.8655,9337.0
2024-01-02 13:50:00,258.69,258.75,258.43,258.45,31207.0,255.8655,255.9248,255.6083,255.6281,31207.0
2024-01-02 13:55:00,258.48,258.52,258.3,258.4,21121.0,255.6578,255.6973,255.4797,255.5787,21121.0
2024-01-02 14:00:00,258.43,258.48,258.23,258.27,29681.0,255.6083,255.6578,255.4105,255.4501,29681.0
2024-01-02 14:05:00,258.26,258.34,258.05,258.24,33634.0,255.4402,255.5193,255.2325,255.4204,33634.0
2024-01-02 14:10:00,258.25,258.39,258.25,258.31,12618.0,255.4303,255.5688,255.4303,255.4896,12618.0
2024-01-02 14:15:00,258.31,258.31,258.14,258.25,10032.0,255.4896,255.4896,255.3215,255.4303,10032.0
2024-01-02 14:20:00,258.26,258.3,258.07,258.1,11750.0,255.4402,255.4797,255.2523,255.2819,11750.0
2024-01-02 14:25:00,258.11,258.2,258.06,258.2,21830.0,255.2918,255.3808,255.2424,255.3808,21830.0
2024-01-02 14:30:00,258.19,258.4,258.11,258.13,16025.0,255.3709,255.5787,255.2918,255.3116,16025.0
2024-01-02 14:35:00,258.17,258.34,258.1,258.24,20393.0,255.3512,255.5193,255.2819,255.4204,20393.0
2024-01-02 14:40:00,258.25,258.32,258.1,258.14,27885.0,255.4303,255.4995,255.2819,255.3215,27885.0
2024-01-02 14:45:00,258.13,258.21,258.06,258.08,16989.0,255.3116,255.3907,255.2424,255.2621,16989.0
2024-01-02 14:50:00,258.13,258.25,258.09,258.19,13887.0,255.3116,255.4303,255.272,255.3709,13887.0
2024-01-02 14:55:00,258.19,258.24,258.1,258.13,15854.0,255.3709,255.4204,255.2819,255.3116,15854.0
2024-01-02 15:00:00,258.12,258.25,258.11,258.18,23787.0,255.3017,255.4303,255.2918,255.3611,23787.0
2024-01-02 15:05:00,258.13,258.3,258.02,258.2,16031.0,255.3116,255.4797,255.2028,255.3808,16031.0
2024-01-02 15:10:00,258.17,258.27,258.14,258.27,20122.0,255.3512,255.4501,255.3215,255.4501,20122.0
2024-01-02 15:15:00,258.27,258.45,258.14,258.35,23633.0,255.4501,255.6281,255.3215,255.5292,23633.0
2024-01-02 15:20:00,258.34,258.41,258.1,258.24,44151.0,255.5193,255.5885,255.2819,255.4204,44151.0
2024-01-02 15:25:00,258.25,258.4,258.25,258.31,20109.0,255.4303,255.5787,255.4303,255.4896,20109.0
2024-01-02 15:30:00,258.32,258.49,258.26,258.32,41997.0,255.4995,255.6677,255.4402,255.4995,41997.0
2024-01-02 15:35:00,258.32,258.36,258.18,258.36,21166.0,255.4995,255.5391,255.3611,255.5391,21166.0
2024-01-02 15:40:00,258.37,258.7,258.35,258.67,38726.0,255.549,255.8754,255.5292,255.8457,38726.0
2024-01-02 15:45:00,258.66,258.71,258.53,258.69,38787.0,255.8358,255.8853,255.7072,255.8655,38787.0
2024-01-02 15:50:00,258.73,259.05,258.71,258.88,72103.0,255.905,256.2216,255.8853,256.0534,72103.0
2024-01-02 15:55:00,258.89,259.24,258.78,259.05,256083.0,256.0633,256.4095,255.9545,256.2216,256083.0
2024-01-03 09:30:00,258.55,258.86,258.26,258.35,100601.0,255.727,256.0336,255.4402,255.5292,100601.0
2024-01-03 09:35:00,258.22,258.8,258.0,258.08,22031.0,255.4006,255.9743,255.183,255.2621,22031.0
2024-01-03 09:40:00,258.2,258.2,257.53,257.84,25291.0,255.3808,255.3808,254.7182,255.0248,25291.0
2024-01-03 09:45:00,257.82,258.03,257.66,257.92,24878.0,255.005,255.2127,254.8467,255.1039,24878.0
2024-01-03 09:50:00,257.92,257.95,257.37,257.73,37392.0,255.1039,255.1336,254.5599,254.916,37392.0
2024-01-03 09:55:00,257.75,257.81,257.32,257.63,36908.0,254.9357,254.9951,254.5104,254.8171,36908.0
2024-01-03 10:00:00,257.6,258.04,257.42,258.04,52712.0,254.7874,255.2226,254.6094,255.2226,52712.0
2024-01-03 10:05:00,258.07,258.07,257.65,257.83,15956.0,255.2523,255.2523,254.8368,255.0149,15956.0
2024-01-03 10:10:00,257.79,257.88,257.3,257.37,32916.0,254.9753,255.0643,254.4907,254.5599,32916.0
2024-01-03 10:15:00,257.37,257.49,257.21,257.31,28647.0,254.5599,254.6786,254.4016,254.5006,28647.0
2024-01-03 10:20:00,257.31,257.51,257.21,257.5,25800.0,254.5006,254.6984,254.4016,254.6885,25800.0
2024-01-03 10:25:00,257.5,257.75,257.44,257.44,15309.0,254.6885,254.9357,254.6291,254.6291,15309.0
2024-01-03 10:30:00,257.45,257.69,257.31,257.69,16528.0,254.639,254.8764,254.5006,254.8764,16528.0
2024-01-03 10:35:00,257.65,257.73,257.27,257.37,41736.0,254.8368,254.916,254.461,254.5599,41736.0
2024-01-03 10:40:00,257.37,257.37,257.06,257.25,32430.0,254.5599,254.5599,254.2533,254.4412,32430.0
2024-01-03 10:45:00,257.26,257.69,257.26,257.42,28788.0,254.4511,254.8764,254.4511,254.6094,28788.0
2024-01-03 10:50:00,257.44,257.58,257.25,257.25,21790.0,254.6291,254.7676,254.4412,254.4412,21790.0
2024-01-03 10:55:00,257.27,257.77,257.26,257.67,15282.0,254.461,254.9555,254.4511,254.8566,15282.0
2024-01-03 11:00:00,257.7,257.93,257.7,257.77,23845.0,254.8863,255.1138,254.8863,254.9555,23845.0
2024-01-03 11:05:00,257.77,258.25,257.71,257.95,89185.0,254.9555,255.4303,254.8962,255.1336,89185.0
2024-01-03 11:10:00,258.01,258.01,257.56,257.56,25299.0,255.1929,255.1929,254.7478,254.7478,25299.0
2024-01-03 11:15:00,257.61,257.77,257.49,257.72,21897.0,254.7973,254.9555,254.6786,254.9061,21897.0
2024-01-03 11:20:00,257.74,258.0,257.74,257.99,13696.0,254.9259,255.183,254.9259,255.1731,13696.0
2024-01-03 11:25:00,257.98,258.27,257.97,258.23,18206.0,255.1632,255.4501,255.1533,255.4105,18206.0
2024-01-03 11:30:00,258.23,258.34,258.09,258.23,10344.0,255.4105,255.5193,255.272,255.4105,10344.0
2024-01-03 11:35:00,258.24,258.26,257.91,257.91,20869.0,255.4204,255.4402,255.094,255.094,20869.0
2024-01-03 11:40:00,257.93,258.09,257.9,258.03,21487.0,255.1138,255.272,255.0841,255.2127,21487.0
2024-01-03 11:45:00,258.06,258.08,257.96,258.01,14735.0,255.2424,255.2621,255.1435,255.1929,14735.0
2024-01-03 11:50:00,258.02,258.26,258.01,258.24,20527.0,255.2028,255.4402,255.1929,255.4204,20527.0
2024-01-03 11:55:00,258.23,258.25,257.96,257.96,15229.0,255.4105,255.4303,255.1435,255.1435,15229.0
2024-01-03 12:00:00,257.95,258.14,257.9,258.1,12998.0,255.1336,255.3215,255.0841,255.2819,12998.0
2024-01-03 12:05:00,258.09,258.13,257.7,257.74,17816.0,255.272,255.3116,254.8863,254.9259,17816.0
2024-01-03 12:10:00,257.75,257.78,257.6,257.67,16504.0,254.9357,254.9654,254.7874,254.8566,16504.0
2024-01-03 12:15:00,257.62,257.68,257.46,257.47,16513.0,254.8072,254.8665,254.6489,254.6588,16513.0
2024-01-03 12:20:00,257.48,257.53,257.37,257.46,14086.0,254.6687,254.7182,254.5599,254.6489,14086.0
2024-01-03 12:25:00,257.45,257.73,257.45,257.64,29976.0,254.639,254.916,254.639,254.827,29976.0
2024-01-03 12:30:00,257.65,257.76,257.53,257.74,26731.0,254.8368,254.9456,254.7182,254.9259,26731.0
2024-01-03 12:35:00,257.72,257.82,257.63,257.65,10062.0,254.9061,255.005,254.8171,254.8368,10062.0
2024-01-03 12:40:00,257.7,257.9,257.7,257.83,9613.0,254.8863,255.0841,254.8863,255.0149,9613.0
2024-01-03 12:45:00,257.88,257.94,257.66,257.82,16300.0,255.0643,255.1237,254.8467,255.005,16300.0
2024-01-03 12:50:00,257.83,257.86,257.56,257.59,9662.0,255.0149,255.0445,254.7478,254.7775,9662.0
2024-01-03 12:55:00,257.57,257.86,257.57,257.84,12605.0,254.7577,255.0445,254.7577,255.0248,12605.0
2024-01-03 13:00:00,257.82,257.91,257.77,257.85,13660.0,255.005,255.094,254.9555,255.0347,13660.0
2024-01-03 13:05:00,257.82,257.85,257.65,257.81,11528.0,255.005,255.0347,254.8368,254.9951,11528.0
2024-01-03 13:10:00,257.85,257.96,257.73,257.77,22656.0,255.0347,255.1435,254.916,254.9555,22656.0
2024-01-03 13:15:00,257.76,257.89,257.72,257.74,7320.0,254.9456,255.0742,254.9061,254.9259,7320.0
2024-01-03 13:20:00,257.73,257.74,257.62,257.73,12000.0,254.916,254.9259,254.8072,254.916,12000.0
2024-01-03 13:25:00,257.72,257.79,257.65,257.72,12423.0,254.9061,254.9753,254.8368,254.9061,12423.0
2024-01-03 13:30:00,257.73,257.8,257.53,257.54,14713.0,254.916,254.9852,254.7182,254.728,14713.0
2024-01-03 13:35:00,257.56,257.76,257.44,257.66,13521.0,254.7478,254.9456,254.6291,254.8467,13521.0
2024-01-03 13:40:00,257.67,257.75,257.54,257.54,17122.0,254.8566,254.9357,254.728,254.728,17122.0
2024-01-03 13:45:00,257.53,257.55,257.39,257.48,13846.0,254.7182,254.7379,254.5797,254.6687,13846.0
2024-01-03 13:50:00,257.48,257.57,257.41,257.43,8899.0,254.6687,254.7577,254.5995,254.6192,8899.0
2024-01-03 13:55:00,257.42,257.5,257.4,257.48,9952.0,254.6094,254.6885,254.5896,254.6687,9952.0
2024-01-03 14:00:00,257.52,257.82,257.07,257.14,35485.0,254.7083,255.005,254.2632,254.3324,35485.0
2024-01-03 14:05:00,257.14,257.34,256.86,257.22,42044.0,254.3324,254.5302,254.0555,254.4115,42044.0
2024-01-03 14:10:00,257.21,257.38,256.92,257.09,36548.0,254.4016,254.5698,254.1148,254.283,36548.0
2024-01-03 14:15:00,257.05,257.4,256.91,257.39,13426.0,254.2434,254.5896,254.1049,254.5797,13426.0
2024-01-03 14:20:00,257.43,257.65,257.28,257.59,13938.0,254.6192,254.8368,254.4709,254.7775,13938.0
2024-01-03 14:25:00,257.57,258.13,257.57,258.01,19069.0,254.7577,255.3116,254.7577,255.1929,19069.0
2024-01-03 14:30:00,258.09,258.13,257.89,258.06,15141.0,255.272,255.3116,255.0742,255.2424,15141.0
2024-01-03 14:35:00,258.04,258.13,257.91,258.07,11956.0,255.2226,255.3116,255.094,255.2523,11956.0
2024-01-03 14:40:00,258.15,258.34,258.02,258.27,13749.0,255.3314,255.5193,255.2028,255.4501,13749.0
2024-01-03 14:45:00,258.25,258.31,258.12,258.14,10539.0,255.4303,255.4896,255.3017,255.3215,10539.0
2024-01-03 14:50:00,258.16,258.27,258.14,258.19,11635.0,255.3413,255.4501,255.3215,255.3709,11635.0
2024-01-03 14:55:00,258.18,258.23,258.01,258.17,11888.0,255.3611,255.4105,255.1929,255.3512,11888.0
2024-01-03 15:00:00,258.19,258.23,257.93,258.01,13130.0,255.3709,255.4105,255.1138,255.1929,13130.0
2024-01-03 15:05:00,258.01,258.17,257.98,258.17,14668.0,255.1929,255.3512,255.1632,255.3512,14668.0
2024-01-03 15:10:00,258.14,258.29,258.07,258.27,15944.0,255.3215,255.4699,255.2523,255.4501,15944.0
2024-01-03 15:15:00,258.24,258.3,258.14,258.2,13181.0,255.4204,255.4797,255.3215,255.3808,13181.0
2024-01-03 15:20:00,258.25,258.38,258.12,258.18,17219.0,255.4303,255.5589,255.3017,255.3611,17219.0
2024-01-03 15:25:00,258.22,258.38,258.16,258.26,19481.0,255.4006,255.5589,255.3413,255.4402,19481.0
2024-01-03 15:30:00,258.26,258.49,258.21,258.41,22069.0,255.4402,255.6677,255.3907,255.5885,22069.0
2024-01-03 15:35:00,258.42,258.44,258.27,258.37,14540.0,255.5984,255.6182,255.4501,255.549,14540.0
2024-01-03 15:40:00,258.35,258.44,258.18,258.19,23832.0,255.5292,255.6182,255.3611,255.3709,23832.0
2024-01-03 15:45:00,258.18,258.25,258.12,258.14,27000.0,255.3611,255.4303,255.3017,255.3215,27000.0
2024-01-03 15:50:00,258.16,258.17,257.64,257.77,56174.0,255.3413,255.3512,254.827,254.9555,56174.0
2024-01-03 15:55:00,257.82,258.21,257.82,258.0,121128.0,255.005,255.3907,255.005,255.183,121128.0
2024-01-04 09:30:00,258.07,258.92,258.0,258.61,89550.0,255.2523,256.093,255.183,255.7864,89550.0
2024-01-04 09:35:00,258.49,258.75,258.4,258.65,9088.0,255.6677,255.9248,255.5787,255.8259,9088.0
2024-01-04 09:40:00,258.65,259.34,258.64,259.0,33901.0,255.8259,256.5084,255.816,256.1721,33901.0
2024-01-04 09:45:00,259.04,259.43,258.98,259.4,12795.0,256.2117,256.5974,256.1523,256.5677,12795.0
2024-01-04 09:50:00,259.42,259.47,258.93,259.26,10281.0,256.5875,256.637,256.1029,256.4293,10281.0
2024-01-04 09:55:00,259.23,259.55,259.14,259.5,14842.0,256.3996,256.7161,256.3106,256.6666,14842.0
2024-01-04 10:00:00,259.49,259.91,259.48,259.91,16532.0,256.6568,257.0722,256.6469,257.0722,16532.0
2024-01-04 10:05:00,259.92,260.03,259.74,259.91,48099.0,257.0821,257.1909,256.904,257.0722,48099.0
2024-01-04 10:10:00,259.91,260.19,259.8,259.93,35163.0,257.0722,257.3491,256.9634,257.0919,35163.0
2024-01-04 10:15:00,259.94,260.29,259.87,260.26,29293.0,257.1018,257.448,257.0326,257.4183,29293.0
2024-01-04 10:20:00,260.28,260.34,260.13,260.3,16952.0,257.4381,257.4975,257.2898,257.4579,16952.0
2024-01-04 10:25:00,260.31,260.39,260.1,260.11,15664.0,257.4678,257.5469,257.2601,257.27,15664.0
2024-01-04 10:30:00,260.11,260.36,260.08,260.31,19208.0,257.27,257.5173,257.2403,257.4678,19208.0
2024-01-04 10:35:00,260.31,260.52,260.29,260.36,19124.0,257.4678,257.6755,257.448,257.5173,19124.0
2024-01-04 10:40:00,260.36,260.52,260.36,260.46,11593.0,257.5173,257.6755,257.5173,257.6162,11593.0
2024-01-04 10:45:00,260.45,260.51,260.25,260.46,25328.0,257.6063,257.6656,257.4085,257.6162,25328.0
2024-01-04 10:50:00,260.47,260.49,260.26,260.32,20628.0,257.6261,257.6458,257.4183,257.4777,20628.0
2024-01-04 10:55:00,260.32,260.49,260.23,260.36,14153.0,257.4777,257.6458,257.3887,257.5173,14153.0
2024-01-04 11:00:00,260.35,260.42,260.18,260.32,16398.0,257.5074,257.5766,257.3392,257.4777,16398.0
2024-01-04 11:05:00,260.29,260.44,260.22,260.44,10111.0,257.448,257.5964,257.3788,257.5964,10111.0
2024-01-04 11:10:00,260.43,260.72,260.41,260.61,23734.0,257.5865,257.8733,257.5667,257.7645,23734.0
2024-01-04 11:15:00,260.59,260.85,260.59,260.82,27363.0,257.7447,258.0019,257.7447,257.9722,27363.0
2024-01-04 11:20:00,260.82,260.87,260.7,260.86,18429.0,257.9722,258.0217,257.8535,258.0118,18429.0
2024-01-04 11:25:00,260.87,261.04,260.79,260.79,39212.0,258.0217,258.1898,257.9426,257.9426,39212.0
2024-01-04 11:30:00,260.83,260.87,260.65,260.73,21423.0,257.9821,258.0217,257.8041,257.8832,21423.0
2024-01-04 11:35:00,260.75,260.78,260.5,260.6,24118.0,257.903,257.9327,257.6557,257.7546,24118.0
2024-01-04 11:40:00,260.59,260.68,260.42,260.44,15297.0,257.7447,257.8338,257.5766,257.5964,15297.0
2024-01-04 11:45:00,260.4,260.47,260.28,260.32,35381.0,257.5568,257.6261,257.4381,257.4777,35381.0
2024-01-04 11:50:00,260.34,260.34,259.99,260.25,18530.0,257.4975,257.4975,257.1513,257.4085,18530.0
2024-01-04 11:55:00,260.26,260.26,260.12,260.21,15292.0,257.4183,257.4183,257.2799,257.3689,15292.0
2024-01-04 12:00:00,260.18,260.25,259.98,260.09,21456.0,257.3392,257.4085,257.1414,257.2502,21456.0
2024-01-04 12:05:00,260.07,260.16,259.99,260.01,20993.0,257.2304,257.3194,257.1513,257.1711,20993.0
2024-01-04 12:10:00,260.02,260.12,260.0,260.07,21127.0,257.181,257.2799,257.1612,257.2304,21127.0
2024-01-04 12:15:00,260.03,260.13,259.98,260.13,19219.0,257.1909,257.2898,257.1414,257.2898,19219.0
2024-01-04 12:20:00,260.12,260.19,260.0,260.0,30570.0,257.2799,257.3491,257.1612,257.1612,30570.0
2024-01-04 12:25:00,260.0,260.15,259.93,259.98,13039.0,257.1612,257.3095,257.0919,257.1414,13039.0
2024-01-04 12:30:00,260.0,260.0,259.73,259.8,9595.0,257.1612,257.1612,256.8941,256.9634,9595.0
2024-01-04 12:35:00,259.79,259.87,259.75,259.82,4883.0,256.9535,257.0326,256.9139,256.9831,4883.0
2024-01-04 12:40:00,259.84,259.9,259.62,259.69,8587.0,257.0029,257.0623,256.7853,256.8546,8587.0
2024-01-04 12:45:00,259.67,259.8,259.59,259.8,10490.0,256.8348,256.9634,256.7557,256.9634,10490.0
2024-01-04 12:50:00,259.79,259.83,259.67,259.82,9407.0,256.9535,256.993,256.8348,256.9831,9407.0
2024-01-04 12:55:00,259.8,259.81,259.66,259.81,12168.0,256.9634,256.9733,256.8249,256.9733,12168.0
2024-01-04 13:00:00,259.79,259.84,259.68,259.79,6697.0,256.9535,257.0029,256.8447,256.9535,6697.0
2024-01-04 13:05:00,259.79,259.87,259.72,259.8,9175.0,256.9535,257.0326,256.8842,256.9634,9175.0
2024-01-04 13:10:00,259.8,259.8,259.6,259.72,5507.0,256.9634,256.9634,256.7656,256.8842,5507.0
2024-01-04 13:15:00,259.7,259.8,259.61,259.7,6256.0,256.8645,256.9634,256.7754,256.8645,6256.0
2024-01-04 13:20:00,259.7,259.9,259.68,259.71,20671.0,256.8645,257.0623,256.8447,256.8743,20671.0
2024-01-04 13:25:00,259.69,259.86,259.69,259.79,11746.0,256.8546,257.0227,256.8546,256.9535,11746.0
2024-01-04 13:30:00,259.81,259.93,259.81,259.9,10132.0,256.9733,257.0919,256.9733,257.0623,10132.0
2024-01-04 13:35:00,259.9,259.93,259.78,259.85,6602.0,257.0623,257.0919,256.9436,257.0128,6602.0
2024-01-04 13:40:00,259.9,259.93,259.8,259.87,8493.0,257.0623,257.0919,256.9634,257.0326,8493.0
2024-01-04 13:45:00,259.88,259.92,259.79,259.87,16369.0,257.0425,257.0821,256.9535,257.0326,16369.0
2024-01-04 13:50:00,259.86,259.86,259.73,259.79,4986.0,257.0227,257.0227,256.8941,256.9535,4986.0
2024-01-04 13:55:00,259.78,259.91,259.75,259.81,4833.0,256.9436,257.0722,256.9139,256.9733,4833.0
2024-01-04 14:00:00,259.82,259.95,259.79,259.85,5661.0,256.9831,257.1117,256.9535,257.0128,5661.0
2024-01-04 14:05:00,259.86,259.9,259.71,259.73,8187.0,257.0227,257.0623,256.8743,256.8941,8187.0
2024-01-04 14:10:00,259.75,259.92,259.62,259.91,18978.0,256.9139,257.0821,256.7853,257.0722,18978.0
2024-01-04 14:15:00,259.9,260.0,259.78,259.79,10926.0,257.0623,257.1612,256.9436,256.9535,10926.0
2024-01-04 14:20:00,259.8,259.85,259.61,259.61,13353.0,256.9634,257.0128,256.7754,256.7754,13353.0
2024-01-04 14:25:00,259.61,259.84,259.54,259.74,8796.0,256.7754,257.0029,256.7062,256.904,8796.0
2024-01-04 14:30:00,259.72,259.78,259.59,259.67,9530.0,256.8842,256.9436,256.7557,256.8348,9530.0
2024-01-04 14:35:00,259.65,259.69,259.44,259.48,15312.0,256.815,256.8546,256.6073,256.6469,15312.0
2024-01-04 14:40:00,259.57,259.6,259.48,259.57,4728.0,256.7359,256.7656,256.6469,256.7359,4728.0
2024-01-04 14:45:00,259.56,259.71,259.45,259.68,9660.0,256.726,256.8743,256.6172,256.8447,9660.0
2024-01-04 14:50:00,259.74,259.88,259.67,259.8,17530.0,256.904,257.0425,256.8348,256.9634,17530.0
2024-01-04 14:55:00,259.78,259.88,259.7,259.76,10904.0,256.9436,257.0425,256.8645,256.9238,10904.0
2024-01-04 15:00:00,259.75,259.75,259.46,259.53,12622.0,256.9139,256.9139,256.6271,256.6963,12622.0
2024-01-04 15:05:00,259.52,259.82,259.5,259.81,14723.0,256.6864,256.9831,256.6666,256.9733,14723.0
2024-01-04 15:10:00,259.78,259.8,259.55,259.59,14013.0,256.9436,256.9634,256.7161,256.7557,14013.0
2024-01-04 15:15:00,259.59,259.62,259.39,259.51,12088.0,256.7557,256.7853,256.5578,256.6765,12088.0
2024-01-04 15:20:00,259.45,259.56,259.37,259.4,14311.0,256.6172,256.726,256.5381,256.5677,14311.0
2024-01-04 15:25:00,259.38,259.52,259.37,259.48,13939.0,256.548,256.6864,256.5381,256.6469,13939.0
2024-01-04 15:30:00,259.5,259.69,259.47,259.6,31508.0,256.6666,256.8546,256.637,256.7656,31508.0
2024-01-04 15:35:00,259.59,259.72,259.57,259.66,22115.0,256.7557,256.8842,256.7359,256.8249,22115.0
2024-01-04 15:40:00,259.68,259.88,259.64,259.82,20564.0,256.8447,257.0425,256.8051,256.9831,20564.0
2024-01-04 15:45:00,259.82,260.0,259.74,259.75,32035.0,256.9831,257.1612,256.904,256.9139,32035.0
2024-01-04 15:50:00,259.71,259.73,259.21,259.46,57707.0,256.8743,256.8941,256.3798,256.6271,57707.0
2024-01-04 15:55:00,259.49,259.71,259.36,259.65,213829.0,256.6568,256.8743,256.5282,256.815,213829.0
2024-01-05 09:30:00,260.78,261.46,260.19,260.4,106536.0,257.9327,258.6052,257.3491,257.5568,106536.0
2024-01-05 09:35:00,260.4,260.63,260.29,260.4,48087.0,257.5568,257.7843,257.448,257.5568,48087.0
2024-01-05 09:40:00,260.28,260.39,260.04,260.35,17616.0,257.4381,257.5469,257.2007,257.5074,17616.0
2024-01-05 09:45:00,260.44,261.13,260.41,261.07,20008.0,257.5964,258.2788,257.5667,258.2195,20008.0
2024-01-05 09:50:00,261.1,261.15,260.57,260.75,23798.0,258.2492,258.2986,257.725,257.903,23798.0
2024-01-05 09:55:00,260.73,260.74,260.33,260.57,18705.0,257.8832,257.8931,257.4876,257.725,18705.0
2024-01-05 10:00:00,260.59,261.21,260.57,260.98,33929.0,257.7447,258.358,257.725,258.1305,33929.0
2024-01-05 10:05:00,261.02,261.36,260.83,261.25,24086.0,258.17,258.5063,257.9821,258.3975,24086.0
2024-01-05 10:10:00,261.26,261.37,260.92,261.07,40730.0,258.4074,258.5162,258.0711,258.2195,40730.0
2024-01-05 10:15:00,261.08,261.08,260.84,260.95,25254.0,258.2294,258.2294,257.992,258.1008,25254.0
2024-01-05 10:20:00,260.93,260.94,260.53,260.79,13066.0,258.081,258.0909,257.6854,257.9426,13066.0
2024-01-05 10:25:00,260.8,260.86,260.7,260.76,25353.0,257.9524,258.0118,257.8535,257.9129,25353.0
2024-01-05 10:30:00,260.74,260.96,260.56,260.92,31576.0,257.8931,258.1107,257.7151,258.0711,31576.0
2024-01-05 10:35:00,260.89,261.0,260.78,260.8,19611.0,258.0415,258.1503,257.9327,257.9524,19611.0
2024-01-05 10:40:00,260.81,260.82,260.57,260.57,25616.0,257.9623,257.9722,257.725,257.725,25616.0
2024-01-05 10:45:00,260.55,260.64,260.45,260.54,13241.0,257.7052,257.7942,257.6063,257.6953,13241.0
2024-01-05 10:50:00,260.55,260.55,260.3,260.41,16793.0,257.7052,257.7052,257.4579,257.5667,16793.0
2024-01-05 10:55:00,260.4,260.44,260.05,260.08,20144.0,257.5568,257.5964,257.2106,257.2403,20144.0
2024-01-05 11:00:00,260.09,260.25,260.02,260.02,16529.0,257.2502,257.4085,257.181,257.181,16529.0
2024-01-05 11:05:00,260.05,260.2,259.91,260.11,52548.0,257.2106,257.359,257.0722,257.27,52548.0
2024-01-05 11:10:00,260.12,260.43,259.97,260.4,14068.0,257.2799,257.5865,257.1315,257.5568,14068.0
2024-01-05 11:15:00,260.42,260.43,259.84,259.9,30858.0,257.5766,257.5865,257.0029,257.0623,30858.0
2024-01-05 11:20:00,259.9,260.08,259.77,260.0,14401.0,257.0623,257.2403,256.9337,257.1612,14401.0
2024-01-05 11:25:00,260.01,260.13,259.98,260.06,10295.0,257.1711,257.2898,257.1414,257.2205,10295.0
2024-01-05 11:30:00,260.06,260.14,260.02,260.12,16717.0,257.2205,257.2997,257.181,257.2799,16717.0
2024-01-05 11:35:00,260.11,260.12,260.0,260.05,9943.0,257.27,257.2799,257.1612,257.2106,9943.0
2024-01-05 11:40:00,260.03,260.13,259.94,260.12,14576.0,257.1909,257.2898,257.1018,257.2799,14576.0
2024-01-05 11:45:00,260.13,260.22,260.07,260.22,14815.0,257.2898,257.3788,257.2304,257.3788,14815.0
2024-01-05 11:50:00,260.22,260.36,260.22,260.29,19185.0,257.3788,257.5173,257.3788,257.448,19185.0
2024-01-05 11:55:00,260.29,260.29,260.1,260.2,26041.0,257.448,257.448,257.2601,257.359,26041.0
2024-01-05 12:00:00,260.21,260.33,260.16,260.25,23492.0,257.3689,257.4876,257.3194,257.4085,23492.0
2024-01-05 12:05:00,260.25,260.34,259.75,259.78,26971.0,257.4085,257.4975,256.9139,256.9436,26971.0
2024-01-05 12:10:00,259.78,259.91,259.58,259.63,19435.0,256.9436,257.0722,256.7458,256.7952,19435.0
2024-01-05 12:15:00,259.55,259.64,259.21,259.24,19129.0,256.7161,256.8051,256.3798,256.4095,19129.0
2024-01-05 12:20:00,259.25,259.49,259.24,259.33,19283.0,256.4194,256.6568,256.4095,256.4985,19283.0
2024-01-05 12:25:00,259.35,259.45,259.26,259.28,12861.0,256.5183,256.6172,256.4293,256.449,12861.0
2024-01-05 12:30:00,259.28,259.44,259.13,259.38,28199.0,256.449,256.6073,256.3007,256.548,28199.0
2024-01-05 12:35:00,259.35,259.68,259.32,259.52,19229.0,256.5183,256.8447,256.4886,256.6864,19229.0
2024-01-05 12:40:00,259.5,259.64,259.44,259.63,15727.0,256.6666,256.8051,256.6073,256.7952,15727.0
2024-01-05 12:45:00,259.63,259.7,259.45,259.47,8138.0,256.7952,256.8645,256.6172,256.637,8138.0
2024-01-05 12:50:00,259.44,259.66,259.44,259.47,9680.0,256.6073,256.8249,256.6073,256.637,9680.0
2024-01-05 12:55:00,259.49,259.54,259.35,259.49,7062.0,256.6568,256.7062,256.5183,256.6568,7062.0
2024-01-05 13:00:00,259.41,259.41,259.09,259.16,13018.0,256.5776,256.5776,256.2611,256.3304,13018.0
2024-01-05 13:05:00,259.15,259.25,259.14,259.19,7124.0,256.3205,256.4194,256.3106,256.36,7124.0
2024-01-05 13:10:00,259.17,259.23,259.03,259.13,14527.0,256.3402,256.3996,256.2018,256.3007,14527.0
2024-01-05 13:15:00,259.13,259.19,259.0,259.15,10941.0,256.3007,256.36,256.1721,256.3205,10941.0
2024-01-05 13:20:00,259.16,259.39,259.16,259.38,9065.0,256.3304,256.5578,256.3304,256.548,9065.0
2024-01-05 13:25:00,259.41,259.74,259.39,259.67,15758.0,256.5776,256.904,256.5578,256.8348,15758.0
2024-01-05 13:30:00,259.69,259.87,259.69,259.8,15220.0,256.8546,257.0326,256.8546,256.9634,15220.0
2024-01-05 13:35:00,259.82,260.0,259.68,259.94,15356.0,256.9831,257.1612,256.8447,257.1018,15356.0
2024-01-05 13:40:00,259.98,260.0,259.73,259.78,9184.0,257.1414,257.1612,256.8941,256.9436,9184.0
2024-01-05 13:45:00,259.78,259.81,259.58,259.62,10522.0,256.9436,256.9733,256.7458,256.7853,10522.0
2024-01-05 13:50:00,259.62,259.7,259.54,259.56,12992.0,256.7853,256.8645,256.7062,256.726,12992.0
2024-01-05 13:55:00,259.55,259.7,259.52,259.62,8952.0,256.7161,256.8645,256.6864,256.7853,8952.0
2024-01-05 14:00:00,259.61,259.79,259.59,259.77,16804.0,256.7754,256.9535,256.7557,256.9337,16804.0
2024-01-05 14:05:00,259.75,259.84,259.6,259.63,17088.0,256.9139,257.0029,256.7656,256.7952,17088.0
2024-01-05 14:10:00,259.67,259.81,259.58,259.68,12187.0,256.8348,256.9733,256.7458,256.8447,12187.0
2024-01-05 14:15:00,259.7,259.71,259.5,259.54,17614.0,256.8645,256.8743,256.6666,256.7062,17614.0
2024-01-05 14:20:00,259.52,259.61,259.42,259.51,15485.0,256.6864,256.7754,256.5875,256.6765,15485.0
2024-01-05 14:25:00,259.51,259.58,259.47,259.49,8812.0,256.6765,256.7458,256.637,256.6568,8812.0
2024-01-05 14:30:00,259.5,259.67,259.47,259.67,9135.0,256.6666,256.8348,256.637,256.8348,9135.0
2024-01-05 14:35:00,259.8,259.89,259.65,259.67,9698.0,256.9634,257.0524,256.815,256.8348,9698.0
2024-01-05 14:40:00,259.67,259.68,259.48,259.5,8169.0,256.8348,256.8447,256.6469,256.6666,8169.0
2024-01-05 14:45:00,259.53,259.62,259.4,259.43,7981.0,256.6963,256.7853,256.5677,256.5974,7981.0
2024-01-05 14:50:00,259.41,259.44,259.11,259.16,8959.0,256.5776,256.6073,256.2809,256.3304,8959.0
2024-01-05 14:55:00,259.14,259.26,259.01,259.14,15386.0,256.3106,256.4293,256.182,256.3106,15386.0
2024-01-05 15:00:00,259.04,259.16,258.98,259.01,13927.0,256.2117,256.3304,256.1523,256.182,13927.0
2024-01-05 15:05:00,259.03,259.16,258.97,259.03,13357.0,256.2018,256.3304,256.1424,256.2018,13357.0
2024-01-05 15:10:00,259.03,259.09,258.92,258.96,13964.0,256.2018,256.2611,256.093,256.1325,13964.0
2024-01-05 15:15:00,258.97,259.05,258.92,258.94,13358.0,256.1424,256.2216,256.093,256.1128,13358.0
2024-01-05 15:20:00,258.94,259.09,258.91,258.93,15308.0,256.1128,256.2611,256.0831,256.1029,15308.0
2024-01-05 15:25:00,258.93,259.09,258.85,259.07,17390.0,256.1029,256.2611,256.0237,256.2413,17390.0
2024-01-05 15:30:00,259.05,259.05,258.75,258.99,24235.0,256.2216,256.2216,255.9248,256.1622,24235.0
2024-01-05 15:35:00,258.99,259.36,258.98,259.27,31820.0,256.1622,256.5282,256.1523,256.4392,31820.0
2024-01-05 15:40:00,259.28,259.63,259.27,259.63,33085.0,256.449,256.7952,256.4392,256.7952,33085.0
2024-01-05 15:45:00,259.63,259.75,259.43,259.6,31631.0,256.7952,256.9139,256.5974,256.7656,31631.0
2024-01-05 15:50:00,259.6,259.87,259.5,259.85,52641.0,256.7656,257.0326,256.6666,257.0128,52641.0
2024-01-05 15:55:00,259.86,259.94,259.51,259.64,118346.0,257.0227,257.1018,256.6765,256.8051,118346.0
2024-01-08 09:30:00,260.94,261.12,260.3,261.05,129856.0,258.0909,258.269,257.4579,258.1997,129856.0
2024-01-08 09:35:00,261.05,261.55,260.6,260.6,61020.0,258.1997,258.6943,257.7546,257.7546,61020.0
2024-01-08 09:40:00,260.74,260.86,260.27,260.62,19080.0,257.8931,258.0118,257.4282,257.7744,19080.0
2024-01-08 09:45:00,260.43,261.03,260.43,260.73,33318.0,257.5865,258.1799,257.5865,257.8832,33318.0
2024-01-08 09:50:00,260.72,260.89,260.43,260.76,35020.0,257.8733,258.0415,257.5865,257.9129,35020.0
2024-01-08 09:55:00,260.67,260.92,260.66,260.91,48891.0,257.8239,258.0711,257.814,258.0612,48891.0
2024-01-08 10:00:00,260.91,261.34,260.78,261.31,49957.0,258.0612,258.4866,257.9327,258.4569,49957.0
2024-01-08 10:05:00,261.31,261.33,260.92,261.1,27599.0,258.4569,258.4767,258.0711,258.2492,27599.0
2024-01-08 10:10:00,261.11,261.26,260.35,260.35,40259.0,258.2591,258.4074,257.5074,257.5074,40259.0
2024-01-08 10:15:00,260.37,260.47,260.09,260.45,34605.0,257.5271,257.6261,257.2502,257.6063,34605.0
2024-01-08 10:20:00,260.44,260.65,260.37,260.56,21582.0,257.5964,257.8041,257.5271,257.7151,21582.0
2024-01-08 10:25:00,260.54,260.84,260.54,260.83,22994.0,257.6953,257.992,257.6953,257.9821,22994.0
2024-01-08 10:30:00,260.81,261.33,260.75,261.31,22574.0,257.9623,258.4767,257.903,258.4569,22574.0
2024-01-08 10:35:00,261.3,261.31,261.06,261.16,16207.0,258.447,258.4569,258.2096,258.3085,16207.0
2024-01-08 10:40:00,261.21,261.36,261.13,261.25,10858.0,258.358,258.5063,258.2788,258.3975,10858.0
2024-01-08 10:45:00,261.29,261.29,260.95,261.12,22409.0,258.4371,258.4371,258.1008,258.269,22409.0
2024-01-08 10:50:00,261.11,261.24,260.78,260.87,19096.0,258.2591,258.3876,257.9327,258.0217,19096.0
2024-01-08 10:55:00,260.91,260.98,260.71,260.71,20355.0,258.0612,258.1305,257.8634,257.8634,20355.0
2024-01-08 11:00:00,260.73,260.75,260.52,260.52,16125.0,257.8832,257.903,257.6755,257.6755,16125.0
2024-01-08 11:05:00,260.54,260.58,260.41,260.49,12176.0,257.6953,257.7349,257.5667,257.6458,12176.0
2024-01-08 11:10:00,260.48,260.54,260.32,260.39,28887.0,257.6359,257.6953,257.4777,257.5469,28887.0
2024-01-08 11:15:00,260.42,260.74,260.42,260.72,12736.0,257.5766,257.8931,257.5766,257.8733,12736.0
2024-01-08 11:20:00,260.74,260.76,260.31,260.4,19443.0,257.8931,257.9129,257.4678,257.5568,19443.0
2024-01-08 11:25:00,260.38,260.45,260.3,260.42,16884.0,257.537,257.6063,257.4579,257.5766,16884.0
2024-01-08 11:30:00,260.45,260.45,260.18,260.23,11962.0,257.6063,257.6063,257.3392,257.3887,11962.0
2024-01-08 11:35:00,260.21,260.26,260.01,260.01,30743.0,257.3689,257.4183,257.1711,257.1711,30743.0
2024-01-08 11:40:00,260.04,260.21,259.95,260.16,12708.0,257.2007,257.3689,257.1117,257.3194,12708.0
2024-01-08 11:45:00,260.13,260.31,260.13,260.18,13134.0,257.2898,257.4678,257.2898,257.3392,13134.0
2024-01-08 11:50:00,260.2,260.26,260.1,260.11,16354.0,257.359,257.4183,257.2601,257.27,16354.0
2024-01-08 11:55:00,260.11,260.28,260.04,260.24,18904.0,257.27,257.4381,257.2007,257.3986,18904.0
2024-01-08 12:00:00,260.26,260.34,260.13,260.3,33385.0,257.4183,257.4975,257.2898,257.4579,33385.0
2024-01-08 12:05:00,260.34,260.64,260.32,260.54,17744.0,257.4975,257.7942,257.4777,257.6953,17744.0
2024-01-08 12:10:00,260.55,260.82,260.53,260.56,26955.0,257.7052,257.9722,257.6854,257.7151,26955.0
2024-01-08 12:15:00,260.56,260.7,260.54,260.58,9919.0,257.7151,257.8535,257.6953,257.7349,9919.0
2024-01-08 12:20:00,260.54,260.54,260.31,260.47,17542.0,257.6953,257.6953,257.4678,257.6261,17542.0
2024-01-08 12:25:00,260.44,260.45,260.3,260.34,20659.0,257.5964,257.6063,257.4579,257.4975,20659.0
2024-01-08 12:30:00,260.35,260.61,260.29,260.56,8925.0,257.5074,257.7645,257.448,257.7151,8925.0
2024-01-08 12:35:00,260.57,260.64,260.55,260.61,9583.0,257.725,257.7942,257.7052,257.7645,9583.0
2024-01-08 12:40:00,260.61,260.62,260.38,260.5,11189.0,257.7645,257.7744,257.537,257.6557,11189.0
2024-01-08 12:45:00,260.53,260.63,260.47,260.61,5319.0,257.6854,257.7843,257.6261,257.7645,5319.0
2024-01-08 12:50:00,260.6,260.72,260.56,260.66,10954.0,257.7546,257.8733,257.7151,257.814,10954.0
2024-01-08 12:55:00,260.64,260.65,260.33,260.45,18532.0,257.7942,257.8041,257.4876,257.6063,18532.0
2024-01-08 13:00:00,260.45,260.52,260.39,260.51,18428.0,257.6063,257.6755,257.5469,257.6656,18428.0
2024-01-08 13:05:00,260.49,260.67,260.47,260.54,20834.0,257.6458,257.8239,257.6261,257.6953,20834.0
2024-01-08 13:10:00,260.54,260.57,260.33,260.5,30471.0,257.6953,257.725,257.4876,257.6557,30471.0
2024-01-08 13:15:00,260.5,260.61,260.45,260.51,37768.0,257.6557,257.7645,257.6063,257.6656,37768.0
2024-01-08 13:20:00,260.51,260.65,260.41,260.41,19160.0,257.6656,257.8041,257.5667,257.5667,19160.0
2024-01-08 13:25:00,260.41,260.49,260.32,260.32,14215.0,257.5667,257.6458,257.4777,257.4777,14215.0
2024-01-08 13:30:00,260.34,260.4,260.25,260.32,18511.0,257.4975,257.5568,257.4085,257.4777,18511.0
2024-01-08 13:35:00,260.31,260.4,260.18,260.32,17718.0,257.4678,257.5568,257.3392,257.4777,17718.0
2024-01-08 13:40:00,260.37,260.45,260.3,260.36,18559.0,257.5271,257.6063,257.4579,257.5173,18559.0
2024-01-08 13:45:00,260.37,260.63,260.37,260.63,19604.0,257.5271,257.7843,257.5271,257.7843,19604.0
2024-01-08 13:50:00,260.63,260.84,260.55,260.81,20983.0,257.7843,257.992,257.7052,257.9623,20983.0
2024-01-08 13:55:00,260.81,260.96,260.77,260.96,14050.0,257.9623,258.1107,257.9228,258.1107,14050.0
2024-01-08 14:00:00,261.0,261.02,260.75,260.76,15457.0,258.1503,258.17,257.903,257.9129,15457.0
2024-01-08 14:05:00,260.75,260.82,260.68,260.81,15549.0,257.903,257.9722,257.8338,257.9623,15549.0
2024-01-08 14:10:00,260.84,260.98,260.76,260.91,44465.0,257.992,258.1305,257.9129,258.0612,44465.0
2024-01-08 14:15:00,260.91,260.96,260.77,260.85,27848.0,258.0612,258.1107,257.9228,258.0019,27848.0
2024-01-08 14:20:00,260.84,260.9,260.77,260.85,36087.0,257.992,258.0514,257.9228,258.0019,36087.0
2024-01-08 14:25:00,260.83,261.0,260.83,260.9,73795.0,257.9821,258.1503,257.9821,258.0514,73795.0
2024-01-08 14:30:00,260.93,261.37,260.85,261.36,50855.0,258.081,258.5162,258.0019,258.5063,50855.0
2024-01-08 14:35:00,261.35,261.4,261.24,261.31,26665.0,258.4964,258.5459,258.3876,258.4569,26665.0
2024-01-08 14:40:00,261.34,261.61,261.31,261.35,27455.0,258.4866,258.7536,258.4569,258.4964,27455.0
2024-01-08 14:45:00,261.33,261.53,261.3,261.38,20797.0,258.4767,258.6745,258.447,258.5261,20797.0
2024-01-08 14:50:00,261.38,261.51,261.36,261.5,14872.0,258.5261,258.6547,258.5063,258.6448,14872.0
2024-01-08 14:55:00,261.52,261.86,261.52,261.65,30038.0,258.6646,259.0009,258.6646,258.7932,30038.0
2024-01-08 15:00:00,261.63,261.9,261.56,261.87,30538.0,258.7734,259.0404,258.7042,259.0108,30538.0
2024-01-08 15:05:00,261.88,261.9,261.65,261.75,18085.0,259.0207,259.0404,258.7932,258.8921,18085.0
2024-01-08 15:10:00,261.78,261.78,261.63,261.69,21565.0,258.9217,258.9217,258.7734,258.8327,21565.0
2024-01-08 15:15:00,261.67,261.82,261.52,261.66,34095.0,258.8129,258.9613,258.6646,258.8031,34095.0
2024-01-08 15:20:00,261.68,262.1,261.64,262.05,53341.0,258.8228,259.2383,258.7833,259.1888,53341.0
2024-01-08 15:25:00,262.07,262.09,261.81,261.92,24176.0,259.2086,259.2284,258.9514,259.0602,24176.0
2024-01-08 15:30:00,261.9,262.03,261.87,262.0,26528.0,259.0404,259.169,259.0108,259.1393,26528.0
2024-01-08 15:35:00,261.99,262.42,261.94,262.42,38340.0,259.1295,259.5548,259.08,259.5548,38340.0
2024-01-08 15:40:00,262.42,262.52,262.24,262.3,78735.0,259.5548,259.6537,259.3767,259.4361,78735.0
2024-01-08 15:45:00,262.3,262.32,261.93,261.93,68774.0,259.4361,259.4559,259.0701,259.0701,68774.0
2024-01-08 15:50:00,261.94,262.6,261.94,262.51,77394.0,259.08,259.7328,259.08,259.6438,77394.0
2024-01-08 15:55:00,262.52,262.62,262.36,262.54,237471.0,259.6537,259.7526,259.4954,259.6735,237471.0
2024-01-09 09:30:00,262.0,262.0,261.14,261.32,180413.0,259.1393,259.1393,258.2887,258.4668,180413.0
2024-01-09 09:35:00,261.34,262.0,261.33,261.95,94001.0,258.4866,259.1393,258.4767,259.0899,94001.0
2024-01-09 09:40:00,261.92,262.14,261.89,261.96,75398.0,259.0602,259.2778,259.0305,259.0998,75398.0
2024-01-09 09:45:00,261.95,262.29,261.87,262.22,78068.0,259.0899,259.4262,259.0108,259.3569,78068.0
2024-01-09 09:50:00,262.24,262.41,262.1,262.4,21310.0,259.3767,259.5449,259.2383,259.535,21310.0
2024-01-09 09:55:00,262.38,262.8,262.27,262.8,48828.0,259.5152,259.9306,259.4064,259.9306,48828.0
2024-01-09 10:00:00,262.84,263.04,262.62,262.66,62728.0,259.9702,260.168,259.7526,259.7921,62728.0
2024-01-09 10:05:00,262.71,262.8,262.46,262.54,57369.0,259.8416,259.9306,259.5943,259.6735,57369.0
2024-01-09 10:10:00,262.52,262.65,262.2,262.24,22700.0,259.6537,259.7822,259.3372,259.3767,22700.0
2024-01-09 10:15:00,262.28,262.81,262.27,262.72,20387.0,259.4163,259.9405,259.4064,259.8515,20387.0
2024-01-09 10:20:00,262.72,263.14,262.69,262.95,37303.0,259.8515,260.2669,259.8218,260.079,37303.0
2024-01-09 10:25:00,262.99,263.17,262.82,262.89,42229.0,260.1185,260.2966,259.9504,260.0196,42229.0
2024-01-09 10:30:00,262.86,263.03,262.84,262.89,30489.0,259.99,260.1581,259.9702,260.0196,30489.0
2024-01-09 10:35:00,262.88,263.08,262.64,263.06,28936.0,260.0097,260.2076,259.7724,260.1878,28936.0
2024-01-09 10:40:00,263.09,263.09,262.74,262.94,34425.0,260.2174,260.2174,259.8713,260.0691,34425.0
2024-01-09 10:45:00,262.96,263.06,262.82,262.94,39542.0,260.0889,260.1878,259.9504,260.0691,39542.0
2024-01-09 10:50:00,262.96,263.1,262.9,263.09,30978.0,260.0889,260.2273,260.0295,260.2174,30978.0
2024-01-09 10:55:00,263.09,263.09,262.65,262.65,47874.0,260.2174,260.2174,259.7822,259.7822,47874.0
2024-01-09 11:00:00,262.68,262.95,262.66,262.95,31254.0,259.8119,260.079,259.7921,260.079,31254.0
2024-01-09 11:05:00,262.93,262.97,262.74,262.78,9889.0,260.0592,260.0988,259.8713,259.9108,9889.0
2024-01-09 11:10:00,262.79,262.79,262.56,262.72,21449.0,259.9207,259.9207,259.6932,259.8515,21449.0
2024-01-09 11:15:00,262.71,262.77,262.58,262.62,21552.0,259.8416,259.9009,259.713,259.7526,21552.0
2024-01-09 11:20:00,262.62,262.71,262.49,262.5,26637.0,259.7526,259.8416,259.624,259.6339,26637.0
2024-01-09 11:25:00,262.5,262.66,262.43,262.6,10233.0,259.6339,259.7921,259.5647,259.7328,10233.0
2024-01-09 11:30:00,262.61,262.81,262.61,262.74,18148.0,259.7427,259.9405,259.7427,259.8713,18148.0
2024-01-09 11:35:00,262.71,262.85,262.62,262.66,16131.0,259.8416,259.9801,259.7526,259.7921,16131.0
2024-01-09 11:40:00,262.69,262.89,262.65,262.89,15796.0,259.8218,260.0196,259.7822,260.0196,15796.0
2024-01-09 11:45:00,262.9,262.94,262.8,262.93,15508.0,260.0295,260.0691,259.9306,260.0592,15508.0
2024-01-09 11:50:00,262.92,263.05,262.91,262.97,15406.0,260.0493,260.1779,260.0394,260.0988,15406.0
2024-01-09 11:55:00,262.96,263.09,262.94,263.09,26775.0,260.0889,260.2174,260.0691,260.2174,26775.0
2024-01-09 12:00:00,263.09,263.12,262.81,262.96,22815.0,260.2174,260.2471,259.9405,260.0889,22815.0
2024-01-09 12:05:00,262.98,263.07,262.95,262.98,18624.0,260.1086,260.1977,260.079,260.1086,18624.0
2024-01-09 12:10:00,262.97,263.03,262.89,262.99,21956.0,260.0988,260.1581,260.0196,260.1185,21956.0
2024-01-09 12:15:00,263.01,263.13,262.97,262.99,19567.0,260.1383,260.257,260.0988,260.1185,19567.0
2024-01-09 12:20:00,262.99,263.11,262.96,263.06,9312.0,260.1185,260.2372,260.0889,260.1878,9312.0
2024-01-09 12:25:00,263.09,263.1,262.96,262.98,20472.0,260.2174,260.2273,260.0889,260.1086,20472.0
2024-01-09 12:30:00,262.98,263.0,262.91,262.97,9148.0,260.1086,260.1284,260.0394,260.0988,9148.0
2024-01-09 12:35:00,262.94,263.03,262.92,262.98,12172.0,260.0691,260.1581,260.0493,260.1086,12172.0
2024-01-09 12:40:00,262.99,263.1,262.97,263.0,16638.0,260.1185,260.2273,260.0988,260.1284,16638.0
2024-01-09 12:45:00,262.98,263.08,262.98,263.06,13828.0,260.1086,260.2076,260.1086,260.1878,13828.0
2024-01-09 12:50:00,263.05,263.1,263.03,263.04,11407.0,260.1779,260.2273,260.1581,260.168,11407.0
2024-01-09 12:55:00,263.03,263.08,262.97,262.99,13704.0,260.1581,260.2076,260.0988,260.1185,13704.0
2024-01-09 13:00:00,262.99,263.27,262.99,263.27,13514.0,260.1185,260.3955,260.1185,260.3955,13514.0
2024-01-09 13:05:00,263.26,263.27,262.85,262.85,13890.0,260.3856,260.3955,259.9801,259.9801,13890.0
2024-01-09 13:10:00,262.86,263.07,262.86,262.96,9139.0,259.99,260.1977,259.99,260.0889,9139.0
2024-01-09 13:15:00,262.97,263.03,262.95,262.98,8742.0,260.0988,260.1581,260.079,260.1086,8742.0
2024-01-09 13:20:00,262.97,263.02,262.86,262.9,13569.0,260.0988,260.1482,259.99,260.0295,13569.0
2024-01-09 13:25:00,262.91,262.96,262.74,262.86,20909.0,260.0394,260.0889,259.8713,259.99,20909.0
2024-01-09 13:30:00,262.82,262.83,262.49,262.69,16164.0,259.9504,259.9603,259.624,259.8218,16164.0
2024-01-09 13:35:00,262.72,263.0,262.71,262.99,14570.0,259.8515,260.1284,259.8416,260.1185,14570.0
2024-01-09 13:40:00,263.0,263.14,262.94,263.01,14122.0,260.1284,260.2669,260.0691,260.1383,14122.0
2024-01-09 13:45:00,263.0,263.31,262.99,263.15,16092.0,260.1284,260.435,260.1185,260.2768,16092.0
2024-01-09 13:50:00,263.17,263.5,263.17,263.38,13197.0,260.2966,260.623,260.2966,260.5043,13197.0
2024-01-09 13:55:00,263.4,263.51,263.38,263.44,17236.0,260.5241,260.6329,260.5043,260.5636,17236.0
2024-01-09 14:00:00,263.46,263.51,263.41,263.41,17672.0,260.5834,260.6329,260.534,260.534,17672.0
2024-01-09 14:05:00,263.42,263.56,263.41,263.53,17484.0,260.5438,260.6823,260.534,260.6526,17484.0
2024-01-09 14:10:00,263.55,263.62,263.25,263.25,19118.0,260.6724,260.7417,260.3757,260.3757,19118.0
2024-01-09 14:15:00,263.23,263.26,263.06,263.21,11618.0,260.3559,260.3856,260.1878,260.3361,11618.0
2024-01-09 14:20:00,263.21,263.34,263.13,263.27,37179.0,260.3361,260.4647,260.257,260.3955,37179.0
2024-01-09 14:25:00,263.22,263.35,263.17,263.23,15342.0,260.346,260.4746,260.2966,260.3559,15342.0
2024-01-09 14:30:00,263.23,263.28,263.13,263.19,20492.0,260.3559,260.4054,260.257,260.3164,20492.0
2024-01-09 14:35:00,263.17,263.2,262.99,263.13,20346.0,260.2966,260.3262,260.1185,260.257,20346.0
2024-01-09 14:40:00,263.14,263.23,263.05,263.17,13116.0,260.2669,260.3559,260.1779,260.2966,13116.0
2024-01-09 14:45:00,263.17,263.25,263.11,263.18,14294.0,260.2966,260.3757,260.2372,260.3065,14294.0
2024-01-09 14:50:00,263.18,263.23,262.97,263.12,20327.0,260.3065,260.3559,260.0988,260.2471,20327.0
2024-01-09 14:55:00,263.11,263.16,262.99,263.09,11506.0,260.2372,260.2867,260.1185,260.2174,11506.0
2024-01-09 15:00:00,263.09,263.16,262.97,263.05,23075.0,260.2174,260.2867,260.0988,260.1779,23075.0
2024-01-09 15:05:00,263.06,263.1,262.85,262.99,21674.0,260.1878,260.2273,259.9801,260.1185,21674.0
2024-01-09 15:10:00,263.02,263.13,262.91,263.08,19021.0,260.1482,260.257,260.0394,260.2076,19021.0
2024-01-09 15:15:00,263.06,263.2,263.0,263.18,22126.0,260.1878,260.3262,260.1284,260.3065,22126.0
2024-01-09 15:20:00,263.18,263.45,263.12,263.15,15394.0,260.3065,260.5735,260.2471,260.2768,15394.0
2024-01-09 15:25:00,263.15,263.34,263.15,263.27,19532.0,260.2768,260.4647,260.2768,260.3955,19532.0
2024-01-09 15:30:00,263.29,263.32,263.03,263.06,22041.0,260.4153,260.4449,260.1581,260.1878,22041.0
2024-01-09 15:35:00,263.06,263.2,263.0,263.15,26061.0,260.1878,260.3262,260.1284,260.2768,26061.0
2024-01-09 15:40:00,263.16,263.19,263.05,263.18,31389.0,260.2867,260.3164,260.1779,260.3065,31389.0
2024-01-09 15:45:00,263.16,263.27,263.07,263.12,47658.0,260.2867,260.3955,260.1977,260.2471,47658.0
2024-01-09 15:50:00,263.1,263.34,262.72,263.0,193405.0,260.2273,260.4647,259.8515,260.1284,193405.0
2024-01-09 15:55:00,263.02,263.42,262.89,263.32,260366.0,260.1482,260.5438,260.0196,260.4449,260366.0
2024-01-10 09:30:00,264.97,265.37,264.06,264.51,187974.0,262.0769,262.4726,261.1769,261.6219,187974.0
2024-01-10 09:35:00,264.52,264.8,264.26,264.33,25243.0,261.6318,261.9088,261.3747,261.4439,25243.0
2024-01-10 09:40:00,264.33,265.28,264.01,264.49,65522.0,261.4439,262.3835,261.1274,261.6022,65522.0
2024-01-10 09:45:00,264.57,265.12,264.56,265.0,35632.0,261.6813,262.2253,261.6714,262.1066,35632.0
2024-01-10 09:50:00,265.03,265.04,264.06,264.2,45736.0,262.1363,262.1462,261.1769,261.3153,45736.0
2024-01-10 09:55:00,264.18,264.23,263.8,263.84,36530.0,261.2955,261.345,260.9197,260.9593,36530.0
2024-01-10 10:00:00,263.87,264.08,263.28,263.28,52340.0,260.9889,261.1966,260.4054,260.4054,52340.0
2024-01-10 10:05:00,263.26,263.38,262.86,263.26,58367.0,260.3856,260.5043,259.99,260.3856,58367.0
2024-01-10 10:10:00,263.26,263.74,263.06,263.64,33080.0,260.3856,260.8603,260.1878,260.7614,33080.0
2024-01-10 10:15:00,263.62,263.88,263.56,263.67,28398.0,260.7417,260.9988,260.6823,260.7911,28398.0
2024-01-10 10:20:00,263.67,263.84,263.29,263.49,27706.0,260.7911,260.9593,260.4153,260.6131,27706.0
2024-01-10 10:25:00,263.48,263.56,263.37,263.43,19892.0,260.6032,260.6823,260.4944,260.5537,19892.0
2024-01-10 10:30:00,263.45,263.49,263.09,263.39,19525.0,260.5735,260.6131,260.2174,260.5142,19525.0
2024-01-10 10:35:00,263.34,263.74,263.29,263.67,68566.0,260.4647,260.8603,260.4153,260.7911,68566.0
2024-01-10 10:40:00,263.64,263.96,263.63,263.95,39115.0,260.7614,261.0779,260.7515,261.0681,39115.0
2024-01-10 10:45:00,263.97,264.24,263.69,264.05,22835.0,261.0878,261.3549,260.8109,261.167,22835.0
2024-01-10 10:50:00,264.06,264.14,263.99,264.09,21835.0,261.1769,261.256,261.1076,261.2065,21835.0
2024-01-10 10:55:00,264.1,264.23,263.91,264.0,19417.0,261.2164,261.345,261.0285,261.1175,19417.0
2024-01-10 11:00:00,264.04,264.06,263.6,263.64,15458.0,261.1571,261.1769,260.7219,260.7614,15458.0
2024-01-10 11:05:00,263.66,263.78,263.32,263.35,26200.0,260.7812,260.8999,260.4449,260.4746,26200.0
2024-01-10 11:10:00,263.4,263.5,263.08,263.21,15132.0,260.5241,260.623,260.2076,260.3361,15132.0
2024-01-10 11:15:00,263.19,263.45,263.15,263.44,20932.0,260.3164,260.5735,260.2768,260.5636,20932.0
2024-01-10 11:20:00,263.43,263.54,263.31,263.37,10274.0,260.5537,260.6625,260.435,260.4944,10274.0
2024-01-10 11:25:00,263.33,263.47,263.25,263.31,14073.0,260.4548,260.5933,260.3757,260.435,14073.0
2024-01-10 11:30:00,263.37,263.59,263.36,263.47,12541.0,260.4944,260.712,260.4845,260.5933,12541.0
2024-01-10 11:35:00,263.43,263.55,263.35,263.53,12978.0,260.5537,260.6724,260.4746,260.6526,12978.0
2024-01-10 11:40:00,263.53,263.68,263.37,263.52,26907.0,260.6526,260.801,260.4944,260.6428,26907.0
2024-01-10 11:45:00,263.53,263.61,263.4,263.4,12654.0,260.6526,260.7318,260.5241,260.5241,12654.0
2024-01-10 11:50:00,263.4,263.48,263.28,263.45,9802.0,260.5241,260.6032,260.4054,260.5735,9802.0
2024-01-10 11:55:00,263.46,263.69,263.39,263.56,12028.0,260.5834,260.8109,260.5142,260.6823,12028.0
2024-01-10 12:00:00,263.54,263.58,263.38,263.41,35304.0,260.6625,260.7021,260.5043,260.534,35304.0
2024-01-10 12:05:00,263.43,263.6,263.43,263.47,25250.0,260.5537,260.7219,260.5537,260.5933,25250.0
2024-01-10 12:10:00,263.45,263.56,263.43,263.48,9978.0,260.5735,260.6823,260.5537,260.6032,9978.0
2024-01-10 12:15:00,263.49,263.62,263.38,263.61,23626.0,260.6131,260.7417,260.5043,260.7318,23626.0
2024-01-10 12:20:00,263.59,263.77,263.53,263.74,18149.0,260.712,260.89,260.6526,260.8603,18149.0
2024-01-10 12:25:00,263.75,263.78,263.53,263.62,16556.0,260.8702,260.8999,260.6526,260.7417,16556.0
2024-01-10 12:30:00,263.64,263.81,263.57,263.76,18889.0,260.7614,260.9296,260.6922,260.8801,18889.0
2024-01-10 12:35:00,263.73,263.79,263.66,263.74,9682.0,260.8505,260.9098,260.7812,260.8603,9682.0
2024-01-10 12:40:00,263.76,263.89,263.71,263.83,17818.0,260.8801,261.0087,260.8307,260.9494,17818.0
2024-01-10 12:45:00,263.8,263.86,263.73,263.84,13393.0,260.9197,260.979,260.8505,260.9593,13393.0
2024-01-10 12:50:00,263.89,263.97,263.88,263.91,8302.0,261.0087,261.0878,260.9988,261.0285,8302.0
2024-01-10 12:55:00,263.92,264.08,263.91,264.05,12085.0,261.0384,261.1966,261.0285,261.167,12085.0
2024-01-10 13:00:00,264.08,264.22,263.87,264.17,20107.0,261.1966,261.3351,260.9889,261.2857,20107.0
2024-01-10 13:05:00,264.18,264.3,264.0,264.04,10107.0,261.2955,261.4142,261.1175,261.1571,10107.0
2024-01-10 13:10:00,263.98,264.0,263.75,263.78,15410.0,261.0977,261.1175,260.8702,260.8999,15410.0
2024-01-10 13:15:00,263.78,264.03,263.74,263.98,9981.0,260.8999,261.1472,260.8603,261.0977,9981.0
2024-01-10 13:20:00,264.01,264.07,263.85,264.06,16276.0,261.1274,261.1867,260.9691,261.1769,16276.0
2024-01-10 13:25:00,264.1,264.1,263.88,263.89,11743.0,261.2164,261.2164,260.9988,261.0087,11743.0
2024-01-10 13:30:00,263.92,264.1,263.9,264.06,13709.0,261.0384,261.2164,261.0186,261.1769,13709.0
2024-01-10 13:35:00,264.02,264.04,263.82,263.95,8729.0,261.1373,261.1571,260.9395,261.0681,8729.0
2024-01-10 13:40:00,263.94,264.09,263.91,263.98,9823.0,261.0582,261.2065,261.0285,261.0977,9823.0
2024-01-10 13:45:00,263.98,264.15,263.98,264.15,17752.0,261.0977,261.2659,261.0977,261.2659,17752.0
2024-01-10 13:50:00,264.14,264.19,264.08,264.13,21656.0,261.256,261.3054,261.1966,261.2461,21656.0
2024-01-10 13:55:00,264.1,264.14,264.03,264.04,30882.0,261.2164,261.256,261.1472,261.1571,30882.0
2024-01-10 14:00:00,264.05,264.13,264.0,264.09,25750.0,261.167,261.2461,261.1175,261.2065,25750.0
2024-01-10 14:05:00,264.11,264.15,263.97,264.04,32477.0,261.2263,261.2659,261.0878,261.1571,32477.0
2024-01-10 14:10:00,264.05,264.24,263.98,264.03,58893.0,261.167,261.3549,261.0977,261.1472,58893.0
2024-01-10 14:15:00,264.04,264.38,264.04,264.15,28217.0,261.1571,261.4934,261.1571,261.2659,28217.0
2024-01-10 14:20:00,264.17,264.61,264.1,264.6,39336.0,261.2857,261.7208,261.2164,261.711,39336.0
2024-01-10 14:25:00,264.62,264.71,264.27,264.36,13205.0,261.7307,261.8198,261.3846,261.4736,13205.0
2024-01-10 14:30:00,264.42,264.51,264.31,264.37,19069.0,261.5329,261.6219,261.4241,261.4835,19069.0
2024-01-10 14:35:00,264.39,264.45,264.34,264.42,9547.0,261.5033,261.5626,261.4538,261.5329,9547.0
2024-01-10 14:40:00,264.44,264.53,264.42,264.49,10479.0,261.5527,261.6417,261.5329,261.6022,10479.0
2024-01-10 14:45:00,264.52,264.56,264.38,264.39,13068.0,261.6318,261.6714,261.4934,261.5033,13068.0
2024-01-10 14:50:00,264.4,264.76,264.4,264.63,16561.0,261.5131,261.8692,261.5131,261.7406,16561.0
2024-01-10 14:55:00,264.65,264.74,264.56,264.68,13221.0,261.7604,261.8494,261.6714,261.7901,13221.0
2024-01-10 15:00:00,264.67,264.75,264.59,264.72,13916.0,261.7802,261.8593,261.7011,261.8296,13916.0
2024-01-10 15:05:00,264.72,264.82,264.62,264.78,19194.0,261.8296,261.9286,261.7307,261.889,19194.0
2024-01-10 15:10:00,264.76,264.8,264.5,264.62,21946.0,261.8692,261.9088,261.612,261.7307,21946.0
2024-01-10 15:15:00,264.62,264.73,264.51,264.64,21683.0,261.7307,261.8395,261.6219,261.7505,21683.0
2024-01-10 15:20:00,264.66,264.69,264.09,264.1,21636.0,261.7703,261.8,261.2065,261.2164,21636.0
2024-01-10 15:25:00,264.08,264.29,264.06,264.2,23998.0,261.1966,261.4043,261.1769,261.3153,23998.0
2024-01-10 15:30:00,264.21,264.33,264.11,264.29,21157.0,261.3252,261.4439,261.2263,261.4043,21157.0
2024-01-10 15:35:00,264.28,264.46,264.18,264.42,29164.0,261.3945,261.5725,261.2955,261.5329,29164.0
2024-01-10 15:40:00,264.45,264.45,264.11,264.23,37623.0,261.5626,261.5626,261.2263,261.345,37623.0
2024-01-10 15:45:00,264.21,264.23,263.93,263.98,63850.0,261.3252,261.345,261.0483,261.0977,63850.0
2024-01-10 15:50:00,263.99,264.39,263.74,264.39,111717.0,261.1076,261.5033,260.8603,261.5033,111717.0
2024-01-10 15:55:00,264.4,264.6,264.31,264.4,177734.0,261.5131,261.711,261.4241,261.5131,177734.0
2024-01-11 09:30:00,265.46,266.19,264.81,265.54,146375.0,262.5616,263.2836,261.9187,262.6407,146375.0
2024-01-11 09:35:00,265.6,265.67,265.31,265.39,25496.0,262.7,262.7693,262.4132,262.4923,25496.0
2024-01-11 09:40:00,265.43,265.44,264.78,264.83,22046.0,262.5319,262.5418,261.889,261.9384,22046.0
2024-01-11 09:45:00,264.82,265.02,264.12,264.14,54162.0,261.9286,262.1264,261.2362,261.256,54162.0
2024-01-11 09:50:00,264.13,264.26,263.88,264.04,44968.0,261.2461,261.3747,260.9988,261.1571,44968.0
2024-01-11 09:55:00,264.08,264.46,263.93,264.4,52142.0,261.1966,261.5725,261.0483,261.5131,52142.0
2024-01-11 10:00:00,264.39,264.52,264.0,264.03,41489.0,261.5033,261.6318,261.1175,261.1472,41489.0
2024-01-11 10:05:00,264.06,264.11,263.3,263.34,29993.0,261.1769,261.2263,260.4252,260.4647,29993.0
2024-01-11 10:10:00,263.34,263.43,263.06,263.18,36168.0,260.4647,260.5537,260.1878,260.3065,36168.0
2024-01-11 10:15:00,263.19,263.73,263.12,263.72,24690.0,260.3164,260.8505,260.2471,260.8406,24690.0
2024-01-11 10:20:00,263.74,263.77,263.48,263.59,23224.0,260.8603,260.89,260.6032,260.712,23224.0
2024-01-11 10:25:00,263.64,263.75,263.32,263.61,30578.0,260.7614,260.8702,260.4449,260.7318,30578.0
2024-01-11 10:30:00,263.6,263.9,263.26,263.27,25411.0,260.7219,261.0186,260.3856,260.3955,25411.0
2024-01-11 10:35:00,263.28,263.58,263.27,263.38,26333.0,260.4054,260.7021,260.3955,260.5043,26333.0
2024-01-11 10:40:00,263.41,263.69,263.37,263.64,35985.0,260.534,260.8109,260.4944,260.7614,35985.0
2024-01-11 10:45:00,263.63,263.66,263.18,263.25,27582.0,260.7515,260.7812,260.3065,260.3757,27582.0
2024-01-11 10:50:00,263.23,263.29,262.93,263.05,41583.0,260.3559,260.4153,260.0592,260.1779,41583.0
2024-01-11 10:55:00,263.07,263.23,262.94,263.06,25436.0,260.1977,260.3559,260.0691,260.1878,25436.0
2024-01-11 11:00:00,263.08,263.29,263.07,263.1,19962.0,260.2076,260.4153,260.1977,260.2273,19962.0
2024-01-11 11:05:00,263.07,263.14,262.92,263.12,14853.0,260.1977,260.2669,260.0493,260.2471,14853.0
2024-01-11 11:10:00,263.12,263.26,262.56,262.56,35653.0,260.2471,260.3856,259.6932,259.6932,35653.0
2024-01-11 11:15:00,262.56,262.8,262.4,262.62,39253.0,259.6932,259.9306,259.535,259.7526,39253.0
2024-01-11 11:20:00,262.64,262.98,262.51,262.85,29278.0,259.7724,260.1086,259.6438,259.9801,29278.0
2024-01-11 11:25:00,262.89,262.89,262.62,262.79,12785.0,260.0196,260.0196,259.7526,259.9207,12785.0
2024-01-11 11:30:00,262.76,262.82,262.56,262.79,11868.0,259.891,259.9504,259.6932,259.9207,11868.0
2024-01-11 11:35:00,262.79,262.88,262.49,262.49,16468.0,259.9207,260.0097,259.624,259.624,16468.0
2024-01-11 11:40:00,262.5,262.69,262.45,262.57,16657.0,259.6339,259.8218,259.5844,259.7031,16657.0
2024-01-11 11:45:00,262.59,262.89,262.52,262.87,48906.0,259.7229,260.0196,259.6537,259.9998,48906.0
2024-01-11 11:50:00,262.86,262.97,262.72,262.78,22930.0,259.99,260.0988,259.8515,259.9108,22930.0
2024-01-11 11:55:00,262.81,262.81,262.63,262.66,12202.0,259.9405,259.9405,259.7625,259.7921,12202.0
2024-01-11 12:00:00,262.69,263.09,262.66,263.06,18267.0,259.8218,260.2174,259.7921,260.1878,18267.0
2024-01-11 12:05:00,263.05,263.08,262.87,263.05,17979.0,260.1779,260.2076,259.9998,260.1779,17979.0
2024-01-11 12:10:00,263.07,263.36,263.05,263.16,15907.0,260.1977,260.4845,260.1779,260.2867,15907.0
2024-01-11 12:15:00,263.17,263.24,262.98,263.01,13679.0,260.2966,260.3658,260.1086,260.1383,13679.0
2024-01-11 12:20:00,263.0,263.27,262.97,263.21,21001.0,260.1284,260.3955,260.0988,260.3361,21001.0
2024-01-11 12:25:00,263.19,263.22,262.98,262.99,15728.0,260.3164,260.346,260.1086,260.1185,15728.0
2024-01-11 12:30:00,262.99,263.17,262.97,263.03,11062.0,260.1185,260.2966,260.0988,260.1581,11062.0
2024-01-11 12:35:00,263.04,263.22,263.02,263.22,20093.0,260.168,260.346,260.1482,260.346,20093.0
2024-01-11 12:40:00,263.22,263.57,263.22,263.32,19115.0,260.346,260.6922,260.346,260.4449,19115.0
2024-01-11 12:45:00,263.34,263.44,263.3,263.39,9851.0,260.4647,260.5636,260.4252,260.5142,9851.0
2024-01-11 12:50:00,263.41,263.53,263.38,263.47,12234.0,260.534,260.6526,260.5043,260.5933,12234.0
2024-01-11 12:55:00,263.49,263.54,263.29,263.32,14806.0,260.6131,260.6625,260.4153,260.4449,14806.0
2024-01-11 13:00:00,263.3,263.56,263.17,263.38,40715.0,260.4252,260.6823,260.2966,260.5043,40715.0
2024-01-11 13:05:00,263.41,263.53,263.32,263.4,14819.0,260.534,260.6526,260.4449,260.5241,14819.0
2024-01-11 13:10:00,263.41,263.55,263.35,263.49,12602.0,260.534,260.6724,260.4746,260.6131,12602.0
2024-01-11 13:15:00,263.51,263.57,263.31,263.38,19522.0,260.6329,260.6922,260.435,260.5043,19522.0
2024-01-11 13:20:00,263.38,263.47,263.27,263.46,21785.0,260.5043,260.5933,260.3955,260.5834,21785.0
2024-01-11 13:25:00,263.47,263.66,263.4,263.54,12308.0,260.5933,260.7812,260.5241,260.6625,12308.0
2024-01-11 13:30:00,263.55,263.61,263.44,263.55,9785.0,260.6724,260.7318,260.5636,260.6724,9785.0
2024-01-11 13:35:00,263.58,263.7,263.58,263.67,15774.0,260.7021,260.8208,260.7021,260.7911,15774.0
2024-01-11 13:40:00,263.64,263.79,263.6,263.78,20088.0,260.7614,260.9098,260.7219,260.8999,20088.0
2024-01-11 13:45:00,263.79,263.83,263.73,263.78,14374.0,260.9098,260.9494,260.8505,260.8999,14374.0
2024-01-11 13:50:00,263.79,263.91,263.67,263.79,16617.0,260.9098,261.0285,260.7911,260.9098,16617.0
2024-01-11 13:55:00,263.77,264.14,263.77,264.12,12922.0,260.89,261.256,260.89,261.2362,12922.0
2024-01-11 14:00:00,264.15,264.33,263.94,263.97,27045.0,261.2659,261.4439,261.0582,261.0878,27045.0
2024-01-11 14:05:00,263.98,264.13,263.94,264.07,28169.0,261.0977,261.2461,261.0582,261.1867,28169.0
2024-01-11 14:10:00,264.07,264.18,264.01,264.08,21622.0,261.1867,261.2955,261.1274,261.1966,21622.0
2024-01-11 14:15:00,264.07,264.18,263.89,263.89,24870.0,261.1867,261.2955,261.0087,261.0087,24870.0
2024-01-11 14:20:00,263.91,264.11,263.91,264.02,16669.0,261.0285,261.2263,261.0285,261.1373,16669.0
2024-01-11 14:25:00,264.02,264.23,264.02,264.19,17114.0,261.1373,261.345,261.1373,261.3054,17114.0
2024-01-11 14:30:00,264.19,264.37,264.15,264.2,14212.0,261.3054,261.4835,261.2659,261.3153,14212.0
2024-01-11 14:35:00,264.21,264.33,264.2,264.32,12742.0,261.3252,261.4439,261.3153,261.434,12742.0
2024-01-11 14:40:00,264.33,264.48,264.26,264.26,14223.0,261.4439,261.5923,261.3747,261.3747,14223.0
2024-01-11 14:45:00,264.28,264.48,264.28,264.35,34825.0,261.3945,261.5923,261.3945,261.4637,34825.0
2024-01-11 14:50:00,264.37,264.49,264.28,264.28,23605.0,261.4835,261.6022,261.3945,261.3945,23605.0
2024-01-11 14:55:00,264.28,264.47,264.26,264.35,17026.0,261.3945,261.5824,261.3747,261.4637,17026.0
2024-01-11 15:00:00,264.39,264.42,264.17,264.25,17210.0,261.5033,261.5329,261.2857,261.3648,17210.0
2024-01-11 15:05:00,264.28,264.37,264.2,264.24,16267.0,261.3945,261.4835,261.3153,261.3549,16267.0
2024-01-11 15:10:00,264.25,264.25,264.03,264.19,21672.0,261.3648,261.3648,261.1472,261.3054,21672.0
2024-01-11 15:15:00,264.14,264.14,263.86,264.05,22233.0,261.256,261.256,260.979,261.167,22233.0
2024-01-11 15:20:00,264.07,264.25,264.02,264.1,16306.0,261.1867,261.3648,261.1373,261.2164,16306.0
2024-01-11 15:25:00,264.12,264.29,264.08,264.08,25876.0,261.2362,261.4043,261.1966,261.1966,25876.0
2024-01-11 15:30:00,264.1,264.33,264.07,264.22,24925.0,261.2164,261.4439,261.1867,261.3351,24925.0
2024-01-11 15:35:00,264.2,264.2,264.02,264.09,29083.0,261.3153,261.3153,261.1373,261.2065,29083.0
2024-01-11 15:40:00,264.09,264.14,263.98,264.05,38114.0,261.2065,261.256,261.0977,261.167,38114.0
2024-01-11 15:45:00,264.04,264.22,263.94,264.17,61175.0,261.1571,261.3351,261.0582,261.2857,61175.0
2024-01-11 15:50:00,264.16,264.19,263.82,264.16,68312.0,261.2758,261.3054,260.9395,261.2758,68312.0
2024-01-11 15:55:00,264.16,264.27,263.85,264.04,264658.0,261.2758,261.3846,260.9691,261.1571,264658.0
2024-01-12 09:30:00,265.13,265.34,264.62,264.84,99676.0,262.2352,262.4429,261.7307,261.9483,99676.0
2024-01-12 09:35:00,264.87,265.21,264.78,265.15,26113.0,261.978,262.3143,261.889,262.255,26113.0
2024-01-12 09:40:00,265.14,265.55,265.08,265.15,35168.0,262.2451,262.6506,262.1857,262.255,35168.0
2024-01-12 09:45:00,265.21,265.36,264.38,264.38,25823.0,262.3143,262.4627,261.4934,261.4934,25823.0
2024-01-12 09:50:00,264.34,264.6,264.2,264.34,28254.0,261.4538,261.711,261.3153,261.4538,28254.0
2024-01-12 09:55:00,264.29,264.38,264.05,264.24,26126.0,261.4043,261.4934,261.167,261.3549,26126.0
2024-01-12 10:00:00,264.25,264.48,264.07,264.44,19620.0,261.3648,261.5923,261.1867,261.5527,19620.0
2024-01-12 10:05:00,264.54,264.82,264.54,264.81,14212.0,261.6516,261.9286,261.6516,261.9187,14212.0
2024-01-12 10:10:00,264.8,264.84,264.36,264.5,13496.0,261.9088,261.9483,261.4736,261.612,13496.0
2024-01-12 10:15:00,264.46,264.69,264.13,264.19,14141.0,261.5725,261.8,261.2461,261.3054,14141.0
2024-01-12 10:20:00,264.25,264.51,264.23,264.38,15832.0,261.3648,261.6219,261.345,261.4934,15832.0
2024-01-12 10:25:00,264.42,264.72,264.41,264.66,9912.0,261.5329,261.8296,261.523,261.7703,9912.0
2024-01-12 10:30:00,264.69,264.86,264.65,264.75,12682.0,261.8,261.9681,261.7604,261.8593,12682.0
2024-01-12 10:35:00,264.79,264.91,264.54,264.57,13711.0,261.8989,262.0176,261.6516,261.6813,13711.0
2024-01-12 10:40:00,264.63,264.87,264.47,264.87,14162.0,261.7406,261.978,261.5824,261.978,14162.0
2024-01-12 10:45:00,264.87,264.96,264.2,264.22,27068.0,261.978,262.067,261.3153,261.3351,27068.0
2024-01-12 10:50:00,264.19,264.24,263.93,264.01,20073.0,261.3054,261.3549,261.0483,261.1274,20073.0
2024-01-12 10:55:00,264.0,264.33,263.96,264.33,18736.0,261.1175,261.4439,261.0779,261.4439,18736.0
2024-01-12 11:00:00,264.36,264.38,264.22,264.38,18007.0,261.4736,261.4934,261.3351,261.4934,18007.0
2024-01-12 11:05:00,264.35,264.62,264.33,264.59,12398.0,261.4637,261.7307,261.4439,261.7011,12398.0
2024-01-12 11:10:00,264.61,264.66,264.4,264.43,11539.0,261.7208,261.7703,261.5131,261.5428,11539.0
2024-01-12 11:15:00,264.41,264.64,264.38,264.43,22042.0,261.523,261.7505,261.4934,261.5428,22042.0
2024-01-12 11:20:00,264.41,264.49,264.15,264.27,14302.0,261.523,261.6022,261.2659,261.3846,14302.0
2024-01-12 11:25:00,264.26,264.28,264.06,264.13,15211.0,261.3747,261.3945,261.1769,261.2461,15211.0
2024-01-12 11:30:00,264.16,264.3,264.14,264.27,9643.0,261.2758,261.4142,261.256,261.3846,9643.0
2024-01-12 11:35:00,264.28,264.28,263.76,263.98,38477.0,261.3945,261.3945,260.8801,261.0977,38477.0
2024-01-12 11:40:00,263.97,263.97,263.74,263.85,10624.0,261.0878,261.0878,260.8603,260.9691,10624.0
2024-01-12 11:45:00,263.84,263.96,263.72,263.92,13216.0,260.9593,261.0779,260.8406,261.0384,13216.0
2024-01-12 11:50:00,263.95,264.24,263.93,264.21,26926.0,261.0681,261.3549,261.0483,261.3252,26926.0
2024-01-12 11:55:00,264.22,264.23,263.97,264.16,19295.0,261.3351,261.345,261.0878,261.2758,19295.0
2024-01-12 12:00:00,264.16,264.25,263.93,263.94,12671.0,261.2758,261.3648,261.0483,261.0582,12671.0
2024-01-12 12:05:00,263.96,264.09,263.89,264.0,17204.0,261.0779,261.2065,261.0087,261.1175,17204.0
2024-01-12 12:10:00,264.02,264.17,263.91,264.06,7741.0,261.1373,261.2857,261.0285,261.1769,7741.0
2024-01-12 12:15:00,264.05,264.08,263.86,263.95,15521.0,261.167,261.1966,260.979,261.0681,15521.0
2024-01-12 12:20:00,263.92,264.07,263.92,263.93,13685.0,261.0384,261.1867,261.0384,261.0483,13685.0
2024-01-12 12:25:00,263.93,264.09,263.85,264.07,14744.0,261.0483,261.2065,260.9691,261.1867,14744.0
2024-01-12 12:30:00,264.06,264.16,263.9,264.03,10158.0,261.1769,261.2758,261.0186,261.1472,10158.0
2024-01-12 12:35:00,264.04,264.04,263.76,263.81,21613.0,261.1571,261.1571,260.8801,260.9296,21613.0
2024-01-12 12:40:00,263.81,263.94,263.76,263.93,11006.0,260.9296,261.0582,260.8801,261.0483,11006.0
2024-01-12 12:45:00,263.93,263.94,263.71,263.93,10623.0,261.0483,261.0582,260.8307,261.0483,10623.0
2024-01-12 12:50:00,263.93,264.2,263.81,264.17,17166.0,261.0483,261.3153,260.9296,261.2857,17166.0
2024-01-12 12:55:00,264.21,264.21,264.0,264.1,14088.0,261.3252,261.3252,261.1175,261.2164,14088.0
2024-01-12 13:00:00,264.13,264.27,264.13,264.23,12094.0,261.2461,261.3846,261.2461,261.345,12094.0
2024-01-12 13:05:00,264.25,264.28,264.12,264.25,21097.0,261.3648,261.3945,261.2362,261.3648,21097.0
2024-01-12 13:10:00,264.24,264.5,264.22,264.5,29174.0,261.3549,261.612,261.3351,261.612,29174.0
2024-01-12 13:15:00,264.5,264.6,264.43,264.52,17228.0,261.612,261.711,261.5428,261.6318,17228.0
2024-01-12 13:20:00,264.53,264.61,264.43,264.57,21217.0,261.6417,261.7208,261.5428,261.6813,21217.0
2024-01-12 13:25:00,264.6,264.66,264.41,264.43,27016.0,261.711,261.7703,261.523,261.5428,27016.0
2024-01-12 13:30:00,264.42,264.49,264.37,264.43,32745.0,261.5329,261.6022,261.4835,261.5428,32745.0
2024-01-12 13:35:00,264.42,264.42,264.26,264.34,15283.0,261.5329,261.5329,261.3747,261.4538,15283.0
2024-01-12 13:40:00,264.31,264.33,264.12,264.17,27961.0,261.4241,261.4439,261.2362,261.2857,27961.0
2024-01-12 13:45:00,264.17,264.27,264.07,264.26,15383.0,261.2857,261.3846,261.1867,261.3747,15383.0
2024-01-12 13:50:00,264.27,264.28,264.08,264.23,18780.0,261.3846,261.3945,261.1966,261.345,18780.0
2024-01-12 13:55:00,264.21,264.41,264.2,264.38,29147.0,261.3252,261.523,261.3153,261.4934,29147.0
2024-01-12 14:00:00,264.36,264.4,264.24,264.25,24917.0,261.4736,261.5131,261.3549,261.3648,24917.0
2024-01-12 14:05:00,264.27,264.3,264.2,264.25,16141.0,261.3846,261.4142,261.3153,261.3648,16141.0
2024-01-12 14:10:00,264.25,264.52,264.2,264.51,20532.0,261.3648,261.6318,261.3153,261.6219,20532.0
2024-01-12 14:15:00,264.49,264.6,264.46,264.52,13989.0,261.6022,261.711,261.5725,261.6318,13989.0
2024-01-12 14:20:00,264.54,264.59,264.23,264.39,11014.0,261.6516,261.7011,261.345,261.5033,11014.0
2024-01-12 14:25:00,264.4,264.53,264.36,264.52,7351.0,261.5131,261.6417,261.4736,261.6318,7351.0
2024-01-12 14:30:00,264.49,264.52,264.22,264.34,17469.0,261.6022,261.6318,261.3351,261.4538,17469.0
2024-01-12 14:35:00,264.33,264.49,264.28,264.42,15586.0,261.4439,261.6022,261.3945,261.5329,15586.0
2024-01-12 14:40:00,264.39,264.46,264.35,264.4,9833.0,261.5033,261.5725,261.4637,261.5131,9833.0
2024-01-12 14:45:00,264.4,264.45,264.33,264.39,18582.0,261.5131,261.5626,261.4439,261.5033,18582.0
2024-01-12 14:50:00,264.39,264.54,264.37,264.38,18372.0,261.5033,261.6516,261.4835,261.4934,18372.0
2024-01-12 14:55:00,264.38,264.4,264.29,264.32,10360.0,261.4934,261.5131,261.4043,261.434,10360.0
2024-01-12 15:00:00,264.33,264.42,264.27,264.41,12731.0,261.4439,261.5329,261.3846,261.523,12731.0
2024-01-12 15:05:00,264.4,264.53,264.36,264.39,19710.0,261.5131,261.6417,261.4736,261.5033,19710.0
2024-01-12 15:10:00,264.38,264.52,264.37,264.44,16896.0,261.4934,261.6318,261.4835,261.5527,16896.0
2024-01-12 15:15:00,264.43,264.51,264.38,264.39,11366.0,261.5428,261.6219,261.4934,261.5033,11366.0
2024-01-12 15:20:00,264.39,264.41,264.08,264.12,16679.0,261.5033,261.523,261.1966,261.2362,16679.0
2024-01-12 15:25:00,264.11,264.28,263.99,264.22,37013.0,261.2263,261.3945,261.1076,261.3351,37013.0
2024-01-12 15:30:00,264.22,264.4,264.19,264.34,28326.0,261.3351,261.5131,261.3054,261.4538,28326.0
2024-01-12 15:35:00,264.33,264.49,264.22,264.26,29050.0,261.4439,261.6022,261.3351,261.3747,29050.0
2024-01-12 15:40:00,264.27,264.51,264.19,264.38,42193.0,261.3846,261.6219,261.3054,261.4934,42193.0
2024-01-12 15:45:00,264.38,264.51,264.29,264.45,34995.0,261.4934,261.6219,261.4043,261.5626,34995.0
2024-01-12 15:50:00,264.45,264.5,264.2,264.26,57657.0,261.5626,261.612,261.3153,261.3747,57657.0
2024-01-12 15:55:00,264.27,264.28,264.06,264.26,183710.0,261.3846,261.3945,261.1769,261.3747,183710.0
2024-01-16 09:30:00,263.52,263.98,262.35,263.31,188470.0,260.6428,261.0977,259.4855,260.435,188470.0
2024-01-16 09:35:00,263.34,264.15,263.3,263.82,30173.0,260.4647,261.2659,260.4252,260.9395,30173.0
2024-01-16 09:40:00,263.77,264.08,263.35,264.0,25030.0,260.89,261.1966,260.4746,261.1175,25030.0
2024-01-16 09:45:00,263.93,264.3,263.8,263.81,25693.0,261.0483,261.4142,260.9197,260.9296,25693.0
2024-01-16 09:50:00,263.83,263.97,263.44,263.74,21252.0,260.9494,261.0878,260.5636,260.8603,21252.0
2024-01-16 09:55:00,263.79,264.37,263.67,264.29,36756.0,260.9098,261.4835,260.7911,261.4043,36756.0
2024-01-16 10:00:00,264.33,264.65,263.99,264.1,40371.0,261.4439,261.7604,261.1076,261.2164,40371.0
2024-01-16 10:05:00,264.1,264.64,264.04,264.47,32818.0,261.2164,261.7505,261.1571,261.5824,32818.0
2024-01-16 10:10:00,264.49,264.83,264.29,264.81,37888.0,261.6022,261.9384,261.4043,261.9187,37888.0
2024-01-16 10:15:00,264.81,265.1,264.72,265.05,68855.0,261.9187,262.2055,261.8296,262.156,68855.0
2024-01-16 10:20:00,265.12,265.28,264.99,265.22,33327.0,262.2253,262.3835,262.0967,262.3242,33327.0
2024-01-16 10:25:00,265.23,265.28,265.02,265.1,38668.0,262.3341,262.3835,262.1264,262.2055,38668.0
2024-01-16 10:30:00,265.13,265.36,265.11,265.36,37708.0,262.2352,262.4627,262.2154,262.4627,37708.0
2024-01-16 10:35:00,265.33,265.53,265.04,265.5,32119.0,262.433,262.6308,262.1462,262.6011,32119.0
2024-01-16 10:40:00,265.51,265.66,265.24,265.31,28981.0,262.611,262.7594,262.344,262.4132,28981.0
2024-01-16 10:45:00,265.32,265.52,265.2,265.23,41613.0,262.4231,262.6209,262.3044,262.3341,41613.0
2024-01-16 10:50:00,265.26,265.27,264.94,265.09,25760.0,262.3638,262.3736,262.0472,262.1956,25760.0
2024-01-16 10:55:00,265.13,265.25,264.87,264.94,24699.0,262.2352,262.3539,261.978,262.0472,24699.0
2024-01-16 11:00:00,264.98,264.98,264.29,264.62,48021.0,262.0868,262.0868,261.4043,261.7307,48021.0
2024-01-16 11:05:00,264.57,264.94,264.46,264.8,31683.0,261.6813,262.0472,261.5725,261.9088,31683.0
2024-01-16 11:10:00,264.82,265.19,264.79,265.14,37156.0,261.9286,262.2945,261.8989,262.2451,37156.0
2024-01-16 11:15:00,265.09,265.41,264.95,265.15,19594.0,262.1956,262.5121,262.0571,262.255,19594.0
2024-01-16 11:20:00,265.26,265.42,265.13,265.27,12882.0,262.3638,262.522,262.2352,262.3736,12882.0
2024-01-16 11:25:00,265.25,265.39,264.96,264.99,50302.0,262.3539,262.4923,262.067,262.0967,50302.0
2024-01-16 11:30:00,265.01,265.25,264.92,265.15,71553.0,262.1165,262.3539,262.0275,262.255,71553.0
2024-01-16 11:35:00,265.1,265.27,265.07,265.22,18568.0,262.2055,262.3736,262.1758,262.3242,18568.0
2024-01-16 11:40:00,265.21,265.36,265.17,265.25,16590.0,262.3143,262.4627,262.2747,262.3539,16590.0
2024-01-16 11:45:00,265.23,265.39,265.15,265.39,14062.0,262.3341,262.4923,262.255,262.4923,14062.0
2024-01-16 11:50:00,265.4,265.4,265.14,265.14,18180.0,262.5022,262.5022,262.2451,262.2451,18180.0
2024-01-16 11:55:00,265.18,265.31,265.06,265.19,17075.0,262.2846,262.4132,262.1659,262.2945,17075.0
2024-01-16 12:00:00,265.18,265.26,265.03,265.07,21188.0,262.2846,262.3638,262.1363,262.1758,21188.0
2024-01-16 12:05:00,265.04,265.21,264.88,264.92,12586.0,262.1462,262.3143,261.9879,262.0275,12586.0
2024-01-16 12:10:00,264.95,265.12,264.85,264.96,37439.0,262.0571,262.2253,261.9582,262.067,37439.0
2024-01-16 12:15:00,264.95,265.06,264.78,264.86,20676.0,262.0571,262.1659,261.889,261.9681,20676.0
2024-01-16 12:20:00,264.88,265.07,264.78,264.95,11536.0,261.9879,262.1758,261.889,262.0571,11536.0
2024-01-16 12:25:00,264.94,265.03,264.81,264.81,11134.0,262.0472,262.1363,261.9187,261.9187,11134.0
2024-01-16 12:30:00,264.82,264.82,264.53,264.63,17598.0,261.9286,261.9286,261.6417,261.7406,17598.0
2024-01-16 12:35:00,264.63,264.79,264.62,264.66,12923.0,261.7406,261.8989,261.7307,261.7703,12923.0
2024-01-16 12:40:00,264.65,264.75,264.61,264.68,10059.0,261.7604,261.8593,261.7208,261.7901,10059.0
2024-01-16 12:45:00,264.68,264.75,264.63,264.68,12930.0,261.7901,261.8593,261.7406,261.7901,12930.0
2024-01-16 12:50:00,264.69,264.85,264.69,264.85,13897.0,261.8,261.9582,261.8,261.9582,13897.0
2024-01-16 12:55:00,264.82,264.82,264.56,264.59,14097.0,261.9286,261.9286,261.6714,261.7011,14097.0
2024-01-16 13:00:00,264.6,264.78,264.54,264.73,18648.0,261.711,261.889,261.6516,261.8395,18648.0
2024-01-16 13:05:00,264.73,264.78,264.66,264.71,16152.0,261.8395,261.889,261.7703,261.8198,16152.0
2024-01-16 13:10:00,264.74,264.91,264.7,264.9,8579.0,261.8494,262.0176,261.8099,262.0077,8579.0
2024-01-16 13:15:00,264.92,265.12,264.88,265.1,24256.0,262.0275,262.2253,261.9879,262.2055,24256.0
2024-01-16 13:20:00,265.15,265.23,264.89,265.12,11651.0,262.255,262.3341,261.9978,262.2253,11651.0
2024-01-16 13:25:00,265.12,265.23,265.01,265.06,41037.0,262.2253,262.3341,262.1165,262.1659,41037.0
2024-01-16 13:30:00,265.08,265.13,264.89,265.03,30217.0,262.1857,262.2352,261.9978,262.1363,30217.0
2024-01-16 13:35:00,265.01,265.04,264.63,264.67,18188.0,262.1165,262.1462,261.7406,261.7802,18188.0
2024-01-16 13:40:00,264.66,264.8,264.62,264.74,14665.0,261.7703,261.9088,261.7307,261.8494,14665.0
2024-01-16 13:45:00,264.7,264.71,264.59,264.64,11318.0,261.8099,261.8198,261.7011,261.7505,11318.0
2024-01-16 13:50:00,264.67,264.68,264.22,264.26,22677.0,261.7802,261.7901,261.3351,261.3747,22677.0
2024-01-16 13:55:00,264.28,264.47,264.25,264.47,10026.0,261.3945,261.5824,261.3648,261.5824,10026.0
2024-01-16 14:00:00,264.49,264.5,264.08,264.14,20364.0,261.6022,261.612,261.1966,261.256,20364.0
2024-01-16 14:05:00,264.12,264.27,264.12,264.24,17603.0,261.2362,261.3846,261.2362,261.3549,17603.0
2024-01-16 14:10:00,264.23,264.42,264.23,264.31,28320.0,261.345,261.5329,261.345,261.4241,28320.0
2024-01-16 14:15:00,264.31,264.46,264.3,264.36,24883.0,261.4241,261.5725,261.4142,261.4736,24883.0
2024-01-16 14:20:00,264.41,264.5,264.35,264.43,15136.0,261.523,261.612,261.4637,261.5428,15136.0
2024-01-16 14:25:00,264.44,264.53,264.39,264.41,9948.0,261.5527,261.6417,261.5033,261.523,9948.0
2024-01-16 14:30:00,264.45,264.59,264.34,264.57,23910.0,261.5626,261.7011,261.4538,261.6813,23910.0
2024-01-16 14:35:00,264.56,264.62,264.34,264.4,11244.0,261.6714,261.7307,261.4538,261.5131,11244.0
2024-01-16 14:40:00,264.41,264.47,264.32,264.4,9666.0,261.523,261.5824,261.434,261.5131,9666.0
2024-01-16 14:45:00,264.4,264.69,264.4,264.57,14404.0,261.5131,261.8,261.5131,261.6813,14404.0
2024-01-16 14:50:00,264.58,264.78,264.58,264.69,16172.0,261.6912,261.889,261.6912,261.8,16172.0
2024-01-16 14:55:00,264.7,264.82,264.56,264.6,30396.0,261.8099,261.9286,261.6714,261.711,30396.0
2024-01-16 15:00:00,264.59,264.68,264.48,264.65,13174.0,261.7011,261.7901,261.5923,261.7604,13174.0
2024-01-16 15:05:00,264.66,264.77,264.57,264.57,16948.0,261.7703,261.8791,261.6813,261.6813,16948.0
2024-01-16 15:10:00,264.59,264.71,264.55,264.65,20517.0,261.7011,261.8198,261.6615,261.7604,20517.0
2024-01-16 15:15:00,264.67,264.81,264.65,264.73,30264.0,261.7802,261.9187,261.7604,261.8395,30264.0
2024-01-16 15:20:00,264.74,264.79,264.64,264.76,27686.0,261.8494,261.8989,261.7505,261.8692,27686.0
2024-01-16 15:25:00,264.75,264.8,264.49,264.56,21133.0,261.8593,261.9088,261.6022,261.6714,21133.0
2024-01-16 15:30:00,264.57,264.61,264.42,264.45,31828.0,261.6813,261.7208,261.5329,261.5626,31828.0
2024-01-16 15:35:00,264.46,264.69,264.46,264.57,33878.0,261.5725,261.8,261.5725,261.6813,33878.0
2024-01-16 15:40:00,264.57,264.76,264.53,264.74,26979.0,261.6813,261.8692,261.6417,261.8494,26979.0
2024-01-16 15:45:00,264.73,264.87,264.59,264.77,55037.0,261.8395,261.978,261.7011,261.8791,55037.0
2024-01-16 15:50:00,264.78,265.04,264.64,264.94,75665.0,261.889,262.1462,261.7505,262.0472,75665.0
2024-01-16 15:55:00,264.93,265.33,264.85,265.06,174157.0,262.0374,262.433,261.9582,262.1659,174157.0
2024-01-17 09:30:00,264.42,266.14,264.39,266.14,171235.0,261.5329,263.2341,261.5033,263.2341,171235.0
2024-01-17 09:35:00,266.0,266.56,265.56,265.71,46923.0,263.0957,263.6496,262.6605,262.8088,46923.0
2024-01-17 09:40:00,265.73,266.0,265.6,265.72,24597.0,262.8286,263.0957,262.7,262.8187,24597.0
2024-01-17 09:45:00,265.71,266.22,265.69,265.88,36197.0,262.8088,263.3133,262.7891,262.977,36197.0
2024-01-17 09:50:00,265.89,266.6,265.6,266.35,53852.0,262.9869,263.6891,262.7,263.4419,53852.0
2024-01-17 09:55:00,266.35,266.76,266.3,266.62,45920.0,263.4419,263.8474,263.3924,263.7089,45920.0
2024-01-17 10:00:00,266.58,266.64,265.98,265.98,47526.0,263.6693,263.7287,263.0759,263.0759,47526.0
2024-01-17 10:05:00,266.0,266.28,265.78,265.85,39298.0,263.0957,263.3726,262.8781,262.9473,39298.0
2024-01-17 10:10:00,265.86,266.22,265.85,266.11,33331.0,262.9572,263.3133,262.9473,263.2045,33331.0
2024-01-17 10:15:00,266.12,266.4,265.93,266.0,40280.0,263.2144,263.4913,263.0264,263.0957,40280.0
2024-01-17 10:20:00,265.99,266.48,265.92,266.48,30630.0,263.0858,263.5704,263.0165,263.5704,30630.0
2024-01-17 10:25:00,266.48,266.63,266.33,266.37,34217.0,263.5704,263.7188,263.4221,263.4616,34217.0
2024-01-17 10:30:00,266.32,266.53,266.06,266.53,29286.0,263.4122,263.6199,263.155,263.6199,29286.0
2024-01-17 10:35:00,266.47,266.62,266.24,266.56,25913.0,263.5605,263.7089,263.3331,263.6496,25913.0
2024-01-17 10:40:00,266.56,266.73,266.44,266.49,23811.0,263.6496,263.8177,263.5309,263.5803,23811.0
2024-01-17 10:45:00,266.5,266.74,266.35,266.73,37651.0,263.5902,263.8276,263.4419,263.8177,37651.0
2024-01-17 10:50:00,266.74,266.89,266.58,266.64,32034.0,263.8276,263.976,263.6693,263.7287,32034.0
2024-01-17 10:55:00,266.63,266.68,266.48,266.51,33252.0,263.7188,263.7682,263.5704,263.6001,33252.0
2024-01-17 11:00:00,266.51,267.04,266.51,266.95,32579.0,263.6001,264.1243,263.6001,264.0353,32579.0
2024-01-17 11:05:00,267.0,267.1,266.62,266.66,33325.0,264.0848,264.1837,263.7089,263.7485,33325.0
2024-01-17 11:10:00,266.66,266.73,266.45,266.51,20756.0,263.7485,263.8177,263.5408,263.6001,20756.0
2024-01-17 11:15:00,266.53,266.69,266.49,266.51,17041.0,263.6199,263.7781,263.5803,263.6001,17041.0
2024-01-17 11:20:00,266.54,266.57,266.38,266.48,24904.0,263.6298,263.6594,263.4715,263.5704,24904.0
2024-01-17 11:25:00,266.47,266.69,266.47,266.51,24000.0,263.5605,263.7781,263.5605,263.6001,24000.0
2024-01-17 11:30:00,266.55,266.64,266.5,266.63,22141.0,263.6397,263.7287,263.5902,263.7188,22141.0
2024-01-17 11:35:00,266.63,266.72,266.47,266.48,23992.0,263.7188,263.8078,263.5605,263.5704,23992.0
2024-01-17 11:40:00,266.48,266.48,266.18,266.27,11858.0,263.5704,263.5704,263.2737,263.3627,11858.0
2024-01-17 11:45:00,266.34,266.48,266.19,266.39,18299.0,263.432,263.5704,263.2836,263.4814,18299.0
2024-01-17 11:50:00,266.41,266.41,266.11,266.29,23222.0,263.5012,263.5012,263.2045,263.3825,23222.0
2024-01-17 11:55:00,266.31,266.34,265.9,265.93,55222.0,263.4023,263.432,262.9968,263.0264,55222.0
2024-01-17 12:00:00,265.96,266.15,265.96,266.06,13749.0,263.0561,263.244,263.0561,263.155,13749.0
2024-01-17 12:05:00,266.11,266.15,265.99,265.99,11506.0,263.2045,263.244,263.0858,263.0858,11506.0
2024-01-17 12:10:00,266.05,266.21,265.93,266.06,14513.0,263.1451,263.3034,263.0264,263.155,14513.0
2024-01-17 12:15:00,266.05,266.05,265.84,265.97,13024.0,263.1451,263.1451,262.9374,263.066,13024.0
2024-01-17 12:20:00,265.99,266.02,265.88,266.0,15731.0,263.0858,263.1155,262.977,263.0957,15731.0
2024-01-17 12:25:00,266.0,266.06,265.87,265.94,17232.0,263.0957,263.155,262.9671,263.0363,17232.0
2024-01-17 12:30:00,265.94,265.99,265.84,265.94,17998.0,263.0363,263.0858,262.9374,263.0363,17998.0
2024-01-17 12:35:00,265.98,266.17,265.94,266.17,16332.0,263.0759,263.2638,263.0363,263.2638,16332.0
2024-01-17 12:40:00,266.19,266.22,265.94,265.97,11932.0,263.2836,263.3133,263.0363,263.066,11932.0
2024-01-17 12:45:00,265.94,266.1,265.94,266.02,14241.0,263.0363,263.1946,263.0363,263.1155,14241.0
2024-01-17 12:50:00,266.03,266.26,266.03,266.16,12056.0,263.1253,263.3528,263.1253,263.2539,12056.0
2024-01-17 12:55:00,266.18,266.22,266.13,266.15,13824.0,263.2737,263.3133,263.2243,263.244,13824.0
2024-01-17 13:00:00,266.13,266.33,266.13,266.33,10052.0,263.2243,263.4221,263.2243,263.4221,10052.0
2024-01-17 13:05:00,266.32,266.32,266.18,266.21,10837.0,263.4122,263.4122,263.2737,263.3034,10837.0
2024-01-17 13:10:00,266.21,266.21,266.01,266.04,15545.0,263.3034,263.3034,263.1056,263.1352,15545.0
2024-01-17 13:15:00,266.05,266.09,265.97,266.05,19896.0,263.1451,263.1847,263.066,263.1451,19896.0
2024-01-17 13:20:00,266.03,266.03,265.65,265.65,32758.0,263.1253,263.1253,262.7495,262.7495,32758.0
2024-01-17 13:25:00,265.63,265.82,265.59,265.7,10774.0,262.7297,262.9176,262.6901,262.7989,10774.0
2024-01-17 13:30:00,265.68,265.84,265.6,265.71,23325.0,262.7792,262.9374,262.7,262.8088,23325.0
2024-01-17 13:35:00,265.73,265.8,265.46,265.5,16327.0,262.8286,262.8979,262.5616,262.6011,16327.0
2024-01-17 13:40:00,265.52,265.54,265.32,265.54,28376.0,262.6209,262.6407,262.4231,262.6407,28376.0
2024-01-17 13:45:00,265.54,265.57,265.35,265.36,39217.0,262.6407,262.6704,262.4528,262.4627,39217.0
2024-01-17 13:50:00,265.41,265.73,265.36,265.65,29306.0,262.5121,262.8286,262.4627,262.7495,29306.0
2024-01-17 13:55:00,265.68,265.7,265.55,265.64,17201.0,262.7792,262.7989,262.6506,262.7396,17201.0
2024-01-17 14:00:00,265.65,265.83,265.59,265.83,26194.0,262.7495,262.9275,262.6901,262.9275,26194.0
2024-01-17 14:05:00,265.88,265.89,265.64,265.84,18111.0,262.977,262.9869,262.7396,262.9374,18111.0
2024-01-17 14:10:00,265.84,265.88,265.68,265.73,13415.0,262.9374,262.977,262.7792,262.8286,13415.0
2024-01-17 14:15:00,265.75,266.05,265.73,265.99,16204.0,262.8484,263.1451,262.8286,263.0858,16204.0
2024-01-17 14:20:00,265.99,266.11,265.93,266.02,17748.0,263.0858,263.2045,263.0264,263.1155,17748.0
2024-01-17 14:25:00,266.01,266.07,265.89,265.98,14357.0,263.1056,263.1649,262.9869,263.0759,14357.0
2024-01-17 14:30:00,266.01,266.05,265.84,265.84,21148.0,263.1056,263.1451,262.9374,262.9374,21148.0
2024-01-17 14:35:00,265.87,266.03,265.81,265.81,58816.0,262.9671,263.1253,262.9077,262.9077,58816.0
2024-01-17 14:40:00,265.81,266.08,265.81,266.0,17171.0,262.9077,263.1748,262.9077,263.0957,17171.0
2024-01-17 14:45:00,266.01,266.04,265.76,265.87,27961.0,263.1056,263.1352,262.8583,262.9671,27961.0
2024-01-17 14:50:00,265.88,265.89,265.71,265.78,13872.0,262.977,262.9869,262.8088,262.8781,13872.0
2024-01-17 14:55:00,265.78,265.94,265.76,265.88,12577.0,262.8781,263.0363,262.8583,262.977,12577.0
2024-01-17 15:00:00,265.89,265.92,265.79,265.87,12628.0,262.9869,263.0165,262.888,262.9671,12628.0
2024-01-17 15:05:00,265.86,265.9,265.69,265.74,19686.0,262.9572,262.9968,262.7891,262.8385,19686.0
2024-01-17 15:10:00,265.75,265.78,265.54,265.6,26906.0,262.8484,262.8781,262.6407,262.7,26906.0
2024-01-17 15:15:00,265.61,265.75,265.52,265.71,20202.0,262.7099,262.8484,262.6209,262.8088,20202.0
2024-01-17 15:20:00,265.72,265.72,265.45,265.56,35505.0,262.8187,262.8187,262.5517,262.6605,35505.0
2024-01-17 15:25:00,265.53,265.68,265.52,265.59,39062.0,262.6308,262.7792,262.6209,262.6901,39062.0
2024-01-17 15:30:00,265.6,265.88,265.6,265.82,46503.0,262.7,262.977,262.7,262.9176,46503.0
2024-01-17 15:35:00,265.85,266.02,265.81,265.87,41055.0,262.9473,263.1155,262.9077,262.9671,41055.0
2024-01-17 15:40:00,265.87,266.01,265.84,265.94,40010.0,262.9671,263.1056,262.9374,263.0363,40010.0
2024-01-17 15:45:00,265.95,266.31,265.92,266.23,39847.0,263.0462,263.4023,263.0165,263.3232,39847.0
2024-01-17 15:50:00,266.22,266.74,266.21,266.64,81368.0,263.3133,263.8276,263.3034,263.7287,81368.0
2024-01-17 15:55:00,266.6,266.88,266.55,266.63,200858.0,263.6891,263.9661,263.6397,263.7188,200858.0
2024-01-18 09:30:00,267.88,268.37,267.17,268.37,260820.0,264.9551,265.4398,264.2529,265.4398,260820.0
2024-01-18 09:35:00,268.45,268.45,267.47,267.65,29097.0,265.5189,265.5189,264.5496,264.7277,29097.0
2024-01-18 09:40:00,267.64,267.75,267.4,267.59,56816.0,264.7178,264.8266,264.4804,264.6683,56816.0
2024-01-18 09:45:00,267.65,268.13,267.53,268.08,94857.0,264.7277,265.2024,264.609,265.153,94857.0
2024-01-18 09:50:00,268.09,268.09,267.49,267.68,43261.0,265.1629,265.1629,264.5694,264.7573,43261.0
2024-01-18 09:55:00,267.7,268.0,267.44,267.92,37748.0,264.7771,265.0738,264.5199,264.9947,37748.0
2024-01-18 10:00:00,267.92,268.17,267.29,267.42,103599.0,264.9947,265.242,264.3716,264.5002,103599.0
2024-01-18 10:05:00,267.44,267.65,266.85,266.88,64419.0,264.5199,264.7277,263.9364,263.9661,64419.0
2024-01-18 10:10:00,266.9,267.21,266.71,266.96,56219.0,263.9858,264.2925,263.7979,264.0452,56219.0
2024-01-18 10:15:00,266.93,267.44,266.93,267.24,51029.0,264.0155,264.5199,264.0155,264.3221,51029.0
2024-01-18 10:20:00,267.22,267.23,266.85,267.16,28176.0,264.3024,264.3122,263.9364,264.243,28176.0
2024-01-18 10:25:00,267.18,267.43,267.17,267.36,28386.0,264.2628,264.5101,264.2529,264.4408,28386.0
2024-01-18 10:30:00,267.36,267.56,267.02,267.17,37613.0,264.4408,264.6386,264.1045,264.2529,37613.0
2024-01-18 10:35:00,267.19,267.39,267.1,267.3,41743.0,264.2727,264.4705,264.1837,264.3815,41743.0
2024-01-18 10:40:00,267.33,267.54,267.25,267.45,34266.0,264.4112,264.6189,264.332,264.5298,34266.0
2024-01-18 10:45:00,267.44,267.45,267.14,267.41,27638.0,264.5199,264.5298,264.2232,264.4903,27638.0
2024-01-18 10:50:00,267.42,267.44,267.22,267.35,29067.0,264.5002,264.5199,264.3024,264.4309,29067.0
2024-01-18 10:55:00,267.34,267.56,267.17,267.41,35137.0,264.421,264.6386,264.2529,264.4903,35137.0
2024-01-18 11:00:00,267.4,267.41,267.1,267.18,27111.0,264.4804,264.4903,264.1837,264.2628,27111.0
2024-01-18 11:05:00,267.18,267.59,267.18,267.46,26203.0,264.2628,264.6683,264.2628,264.5397,26203.0
2024-01-18 11:10:00,267.48,267.61,267.28,267.4,39781.0,264.5595,264.6881,264.3617,264.4804,39781.0
2024-01-18 11:15:00,267.44,267.67,267.37,267.49,39018.0,264.5199,264.7474,264.4507,264.5694,39018.0
2024-01-18 11:20:00,267.49,267.61,267.39,267.56,43336.0,264.5694,264.6881,264.4705,264.6386,43336.0
2024-01-18 11:25:00,267.54,267.65,267.44,267.65,33318.0,264.6189,264.7277,264.5199,264.7277,33318.0
2024-01-18 11:30:00,267.65,267.67,267.49,267.61,30494.0,264.7277,264.7474,264.5694,264.6881,30494.0
2024-01-18 11:35:00,267.61,267.67,267.5,267.5,23260.0,264.6881,264.7474,264.5793,264.5793,23260.0
2024-01-18 11:40:00,267.53,267.61,267.49,267.53,20303.0,264.609,264.6881,264.5694,264.609,20303.0
2024-01-18 11:45:00,267.53,267.58,267.4,267.49,28436.0,264.609,264.6584,264.4804,264.5694,28436.0
2024-01-18 11:50:00,267.48,267.62,267.45,267.46,15623.0,264.5595,264.698,264.5298,264.5397,15623.0
2024-01-18 11:55:00,267.51,267.57,267.39,267.48,21510.0,264.5892,264.6485,264.4705,264.5595,21510.0
2024-01-18 12:00:00,267.47,267.49,266.66,266.67,46438.0,264.5496,264.5694,263.7485,263.7584,46438.0
2024-01-18 12:05:00,266.66,266.81,266.49,266.67,17794.0,263.7485,263.8968,263.5803,263.7584,17794.0
2024-01-18 12:10:00,266.67,266.67,266.41,266.56,9653.0,263.7584,263.7584,263.5012,263.6496,9653.0
2024-01-18 12:15:00,266.54,266.75,266.49,266.64,20480.0,263.6298,263.8375,263.5803,263.7287,20480.0
2024-01-18 12:20:00,266.65,266.95,266.61,266.85,15648.0,263.7386,264.0353,263.699,263.9364,15648.0
2024-01-18 12:25:00,266.88,266.96,266.83,266.9,11984.0,263.9661,264.0452,263.9166,263.9858,11984.0
2024-01-18 12:30:00,266.9,266.91,266.72,266.73,12900.0,263.9858,263.9957,263.8078,263.8177,12900.0
2024-01-18 12:35:00,266.76,266.8,266.62,266.73,22144.0,263.8474,263.8869,263.7089,263.8177,22144.0
2024-01-18 12:40:00,266.72,266.77,266.54,266.59,22565.0,263.8078,263.8573,263.6298,263.6792,22565.0
2024-01-18 12:45:00,266.59,267.01,266.59,266.95,15246.0,263.6792,264.0946,263.6792,264.0353,15246.0
2024-01-18 12:50:00,266.96,267.0,266.72,266.75,11613.0,264.0452,264.0848,263.8078,263.8375,11613.0
2024-01-18 12:55:00,266.75,266.86,266.66,266.84,10326.0,263.8375,263.9463,263.7485,263.9265,10326.0
2024-01-18 13:00:00,266.86,266.86,266.53,266.83,13216.0,263.9463,263.9463,263.6199,263.9166,13216.0
2024-01-18 13:05:00,266.8,267.07,266.8,267.03,11891.0,263.8869,264.154,263.8869,264.1144,11891.0
2024-01-18 13:10:00,267.05,267.14,266.93,267.03,12252.0,264.1342,264.2232,264.0155,264.1144,12252.0
2024-01-18 13:15:00,267.01,267.19,266.96,267.01,10427.0,264.0946,264.2727,264.0452,264.0946,10427.0
2024-01-18 13:20:00,267.02,267.35,267.01,267.28,13376.0,264.1045,264.4309,264.0946,264.3617,13376.0
2024-01-18 13:25:00,267.24,267.35,267.16,267.27,18965.0,264.3221,264.4309,264.243,264.3518,18965.0
2024-01-18 13:30:00,267.25,267.48,267.24,267.38,16620.0,264.332,264.5595,264.3221,264.4606,16620.0
2024-01-18 13:35:00,267.38,267.54,267.37,267.49,24380.0,264.4606,264.6189,264.4507,264.5694,24380.0
2024-01-18 13:40:00,267.49,267.68,267.44,267.6,22786.0,264.5694,264.7573,264.5199,264.6782,22786.0
2024-01-18 13:45:00,267.63,267.69,267.56,267.64,13697.0,264.7079,264.7672,264.6386,264.7178,13697.0
2024-01-18 13:50:00,267.63,267.77,267.61,267.73,15708.0,264.7079,264.8463,264.6881,264.8068,15708.0
2024-01-18 13:55:00,267.75,267.79,267.68,267.73,12687.0,264.8266,264.8661,264.7573,264.8068,12687.0
2024-01-18 14:00:00,267.76,267.85,267.68,267.85,15016.0,264.8365,264.9255,264.7573,264.9255,15016.0
2024-01-18 14:05:00,267.85,267.91,267.78,267.86,15544.0,264.9255,264.9848,264.8562,264.9354,15544.0
2024-01-18 14:10:00,267.88,268.01,267.85,267.92,27146.0,264.9551,265.0837,264.9255,264.9947,27146.0
2024-01-18 14:15:00,267.93,268.04,267.88,267.98,24180.0,265.0046,265.1134,264.9551,265.0541,24180.0
2024-01-18 14:20:00,268.02,268.34,267.94,268.26,30316.0,265.0936,265.4101,265.0145,265.331,30316.0
2024-01-18 14:25:00,268.25,268.27,268.14,268.18,25002.0,265.3211,265.3409,265.2123,265.2519,25002.0
2024-01-18 14:30:00,268.21,268.34,268.21,268.29,17588.0,265.2815,265.4101,265.2815,265.3607,17588.0
2024-01-18 14:35:00,268.29,268.42,268.29,268.32,23235.0,265.3607,265.4892,265.3607,265.3903,23235.0
2024-01-18 14:40:00,268.34,268.36,268.03,268.05,23744.0,265.4101,265.4299,265.1035,265.1233,23744.0
2024-01-18 14:45:00,268.05,268.14,267.89,268.06,36162.0,265.1233,265.2123,264.965,265.1332,36162.0
2024-01-18 14:50:00,268.08,268.34,268.05,268.2,22686.0,265.153,265.4101,265.1233,265.2717,22686.0
2024-01-18 14:55:00,268.23,268.3,268.15,268.28,21860.0,265.3013,265.3706,265.2222,265.3508,21860.0
2024-01-18 15:00:00,268.29,268.37,268.21,268.33,17604.0,265.3607,265.4398,265.2815,265.4002,17604.0
2024-01-18 15:05:00,268.32,268.46,268.21,268.41,20348.0,265.3903,265.5288,265.2815,265.4794,20348.0
2024-01-18 15:10:00,268.43,268.52,268.34,268.38,34782.0,265.4991,265.5882,265.4101,265.4497,34782.0
2024-01-18 15:15:00,268.38,268.56,268.35,268.36,30428.0,265.4497,265.6277,265.42,265.4299,30428.0
2024-01-18 15:20:00,268.31,268.44,268.31,268.36,24495.0,265.3805,265.509,265.3805,265.4299,24495.0
2024-01-18 15:25:00,268.4,268.52,268.37,268.44,19385.0,265.4695,265.5882,265.4398,265.509,19385.0
2024-01-18 15:30:00,268.44,268.53,268.41,268.52,29819.0,265.509,265.598,265.4794,265.5882,29819.0
2024-01-18 15:35:00,268.54,268.71,268.53,268.53,43223.0,265.6079,265.7761,265.598,265.598,43223.0
2024-01-18 15:40:00,268.53,268.66,268.49,268.54,43049.0,265.598,265.7266,265.5585,265.6079,43049.0
2024-01-18 15:45:00,268.52,268.53,268.39,268.47,56641.0,265.5882,265.598,265.4596,265.5387,56641.0
2024-01-18 15:50:00,268.46,268.78,268.36,268.48,93883.0,265.5288,265.8453,265.4299,265.5486,93883.0
2024-01-18 15:55:00,268.5,268.5,268.1,268.14,331134.0,265.5684,265.5684,265.1727,265.2123,331134.0
2024-01-19 09:30:00,268.18,268.5,267.05,267.89,543253.0,265.2519,265.5684,264.1342,264.965,543253.0
2024-01-19 09:35:00,267.92,268.65,267.92,268.44,42340.0,264.9947,265.7167,264.9947,265.509,42340.0
2024-01-19 09:40:00,268.4,268.46,268.25,268.28,51623.0,265.4695,265.5288,265.3211,265.3508,51623.0
2024-01-19 09:45:00,268.29,268.63,267.74,268.44,42683.0,265.3607,265.697,264.8167,265.509,42683.0
2024-01-19 09:50:00,268.49,268.92,268.31,268.85,27445.0,265.5585,265.9838,265.3805,265.9146,27445.0
2024-01-19 09:55:00,268.82,269.11,268.77,269.07,44342.0,265.8849,266.1717,265.8354,266.1322,44342.0
2024-01-19 10:00:00,269.1,269.16,268.73,268.85,33028.0,266.1618,266.2212,265.7959,265.9146,33028.0
2024-01-19 10:05:00,268.88,268.91,268.58,268.74,30314.0,265.9442,265.9739,265.6475,265.8058,30314.0
2024-01-19 10:10:00,268.74,268.8,268.44,268.63,33891.0,265.8058,265.8651,265.509,265.697,33891.0
2024-01-19 10:15:00,268.66,269.0,268.62,268.78,32476.0,265.7266,266.0629,265.6871,265.8453,32476.0
2024-01-19 10:20:00,268.85,268.89,268.48,268.65,18430.0,265.9146,265.9541,265.5486,265.7167,18430.0
2024-01-19 10:25:00,268.65,268.98,268.57,268.98,32201.0,265.7167,266.0431,265.6376,266.0431,32201.0
2024-01-19 10:30:00,269.0,269.06,268.57,268.57,24670.0,266.0629,266.1223,265.6376,265.6376,24670.0
2024-01-19 10:35:00,268.56,268.74,268.49,268.65,14686.0,265.6277,265.8058,265.5585,265.7167,14686.0
2024-01-19 10:40:00,268.67,268.93,268.59,268.87,19212.0,265.7365,265.9937,265.6574,265.9343,19212.0
2024-01-19 10:45:00,268.79,269.01,268.68,268.75,23915.0,265.8552,266.0728,265.7464,265.8156,23915.0
2024-01-19 10:50:00,268.69,268.84,268.56,268.73,14705.0,265.7563,265.9047,265.6277,265.7959,14705.0
2024-01-19 10:55:00,268.75,268.94,268.59,268.69,14751.0,265.8156,266.0036,265.6574,265.7563,14751.0
2024-01-19 11:00:00,268.73,268.89,268.55,268.75,17787.0,265.7959,265.9541,265.6178,265.8156,17787.0
2024-01-19 11:05:00,268.75,268.83,268.6,268.8,28125.0,265.8156,265.8948,265.6673,265.8651,28125.0
2024-01-19 11:10:00,268.83,269.08,268.83,268.9,23447.0,265.8948,266.142,265.8948,265.964,23447.0
2024-01-19 11:15:00,268.91,269.03,268.84,268.91,19855.0,265.9739,266.0926,265.9047,265.9739,19855.0
2024-01-19 11:20:00,268.93,269.12,268.92,269.07,18322.0,265.9937,266.1816,265.9838,266.1322,18322.0
2024-01-19 11:25:00,269.06,269.07,268.78,268.89,18123.0,266.1223,266.1322,265.8453,265.9541,18123.0
2024-01-19 11:30:00,268.88,268.88,268.67,268.72,23006.0,265.9442,265.9442,265.7365,265.786,23006.0
2024-01-19 11:35:00,268.73,268.75,268.53,268.71,20798.0,265.7959,265.8156,265.598,265.7761,20798.0
2024-01-19 11:40:00,268.73,268.87,268.7,268.75,21978.0,265.7959,265.9343,265.7662,265.8156,21978.0
2024-01-19 11:45:00,268.8,268.8,268.56,268.59,15457.0,265.8651,265.8651,265.6277,265.6574,15457.0
2024-01-19 11:50:00,268.58,268.77,268.52,268.62,27881.0,265.6475,265.8354,265.5882,265.6871,27881.0
2024-01-19 11:55:00,268.62,268.74,268.58,268.69,24577.0,265.6871,265.8058,265.6475,265.7563,24577.0
2024-01-19 12:00:00,268.71,268.84,268.6,268.72,14839.0,265.7761,265.9047,265.6673,265.786,14839.0
2024-01-19 12:05:00,268.7,268.79,268.57,268.6,10019.0,265.7662,265.8552,265.6376,265.6673,10019.0
2024-01-19 12:10:00,268.58,268.61,268.4,268.57,18318.0,265.6475,265.6772,265.4695,265.6376,18318.0
2024-01-19 12:15:00,268.58,268.7,268.48,268.52,13340.0,265.6475,265.7662,265.5486,265.5882,13340.0
2024-01-19 12:20:00,268.52,268.8,268.52,268.79,12059.0,265.5882,265.8651,265.5882,265.8552,12059.0
2024-01-19 12:25:00,268.79,269.01,268.79,268.98,26550.0,265.8552,266.0728,265.8552,266.0431,26550.0
2024-01-19 12:30:00,268.98,269.35,268.98,269.31,37489.0,266.0431,266.4091,266.0431,266.3695,37489.0
2024-01-19 12:35:00,269.32,269.52,269.22,269.22,34522.0,266.3794,266.5772,266.2805,266.2805,34522.0
2024-01-19 12:40:00,269.23,269.23,268.91,269.1,77759.0,266.2904,266.2904,265.9739,266.1618,77759.0
2024-01-19 12:45:00,269.09,269.24,268.95,269.11,24450.0,266.1519,266.3003,266.0135,266.1717,24450.0
2024-01-19 12:50:00,269.1,269.39,269.09,269.34,23335.0,266.1618,266.4487,266.1519,266.3992,23335.0
2024-01-19 12:55:00,269.36,269.49,269.31,269.43,25039.0,266.419,266.5476,266.3695,266.4882,25039.0
2024-01-19 13:00:00,269.44,269.54,269.2,269.28,19253.0,266.4981,266.597,266.2607,266.3399,19253.0
2024-01-19 13:05:00,269.27,269.54,269.26,269.44,19773.0,266.33,266.597,266.3201,266.4981,19773.0
2024-01-19 13:10:00,269.43,269.58,269.4,269.5,25198.0,266.4882,266.6366,266.4585,266.5575,25198.0
2024-01-19 13:15:00,269.53,269.75,269.52,269.57,24133.0,266.5871,266.8047,266.5772,266.6267,24133.0
2024-01-19 13:20:00,269.59,269.87,269.59,269.78,24150.0,266.6465,266.9234,266.6465,266.8344,24150.0
2024-01-19 13:25:00,269.78,269.82,269.61,269.76,25173.0,266.8344,266.874,266.6663,266.8146,25173.0
2024-01-19 13:30:00,269.78,269.82,269.65,269.76,23197.0,266.8344,266.874,266.7058,266.8146,23197.0
2024-01-19 13:35:00,269.78,269.95,269.78,269.94,37080.0,266.8344,267.0025,266.8344,266.9927,37080.0
2024-01-19 13:40:00,269.96,270.05,269.85,269.96,53189.0,267.0124,267.1015,266.9036,267.0124,53189.0
2024-01-19 13:45:00,269.99,270.02,269.81,269.85,32710.0,267.0421,267.0718,266.8641,266.9036,32710.0
2024-01-19 13:50:00,269.87,269.94,269.75,269.93,25296.0,266.9234,266.9927,266.8047,266.9828,25296.0
2024-01-19 13:55:00,269.96,270.16,269.95,270.12,26279.0,267.0124,267.2103,267.0025,267.1707,26279.0
2024-01-19 14:00:00,270.12,270.25,270.07,270.23,22904.0,267.1707,267.2993,267.1212,267.2795,22904.0
2024-01-19 14:05:00,270.25,270.28,270.07,270.24,31170.0,267.2993,267.3289,267.1212,267.2894,31170.0
2024-01-19 14:10:00,270.24,270.43,270.23,270.34,51500.0,267.2894,267.4773,267.2795,267.3883,51500.0
2024-01-19 14:15:00,270.33,270.43,270.17,270.19,46057.0,267.3784,267.4773,267.2201,267.2399,46057.0
2024-01-19 14:20:00,270.2,270.63,270.19,270.6,40415.0,267.2498,267.6751,267.2399,267.6454,40415.0
2024-01-19 14:25:00,270.63,270.95,270.43,270.48,61661.0,267.6751,267.9916,267.4773,267.5268,61661.0
2024-01-19 14:30:00,270.51,270.59,270.24,270.36,93635.0,267.5564,267.6356,267.2894,267.4081,93635.0
2024-01-19 14:35:00,270.38,270.81,270.27,270.8,30363.0,267.4278,267.8532,267.319,267.8433,30363.0
2024-01-19 14:40:00,270.79,270.84,270.55,270.73,40343.0,267.8334,267.8828,267.596,267.774,40343.0
2024-01-19 14:45:00,270.74,270.83,270.58,270.72,79938.0,267.7839,267.8729,267.6257,267.7641,79938.0
2024-01-19 14:50:00,270.72,270.72,270.48,270.59,20075.0,267.7641,267.7641,267.5268,267.6356,20075.0
2024-01-19 14:55:00,270.6,270.83,270.58,270.8,36703.0,267.6454,267.8729,267.6257,267.8433,36703.0
2024-01-19 15:00:00,270.8,270.83,270.6,270.67,54633.0,267.8433,267.8729,267.6454,267.7147,54633.0
2024-01-19 15:05:00,270.7,270.85,270.56,270.57,50843.0,267.7444,267.8927,267.6059,267.6158,50843.0
2024-01-19 15:10:00,270.59,270.66,270.45,270.49,22587.0,267.6356,267.7048,267.4971,267.5366,22587.0
2024-01-19 15:15:00,270.51,270.68,270.51,270.63,22683.0,267.5564,267.7246,267.5564,267.6751,22683.0
2024-01-19 15:20:00,270.66,270.7,270.47,270.49,21983.0,267.7048,267.7444,267.5169,267.5366,21983.0
2024-01-19 15:25:00,270.5,270.74,270.5,270.63,37196.0,267.5465,267.7839,267.5465,267.6751,37196.0
2024-01-19 15:30:00,270.64,270.74,270.6,270.67,42492.0,267.685,267.7839,267.6454,267.7147,42492.0
2024-01-19 15:35:00,270.66,270.76,270.53,270.58,47635.0,267.7048,267.8037,267.5762,267.6257,47635.0
2024-01-19 15:40:00,270.6,270.66,270.49,270.5,52032.0,267.6454,267.7048,267.5366,267.5465,52032.0
2024-01-19 15:45:00,270.5,270.74,270.48,270.63,141107.0,267.5465,267.7839,267.5268,267.6751,141107.0
2024-01-19 15:50:00,270.61,270.92,270.61,270.92,108863.0,267.6553,267.962,267.6553,267.962,108863.0
2024-01-19 15:55:00,270.94,271.15,270.54,270.91,421690.0,267.9817,268.1894,267.5861,267.9521,421690.0
2024-01-22 09:30:00,272.24,272.35,271.02,271.24,186527.0,269.2675,269.3763,268.0609,268.2785,186527.0
2024-01-22 09:35:00,271.37,271.98,271.07,271.89,105212.0,268.407,269.0104,268.1103,268.9214,105212.0
2024-01-22 09:40:00,271.77,271.81,271.19,271.73,52762.0,268.8027,268.8422,268.229,268.7631,52762.0
2024-01-22 09:45:00,271.76,272.21,271.61,271.62,64768.0,268.7928,269.2379,268.6444,268.6543,64768.0
2024-01-22 09:50:00,271.61,271.96,271.5,271.78,48556.0,268.6444,268.9906,268.5356,268.8126,48556.0
2024-01-22 09:55:00,271.74,271.74,271.15,271.31,64287.0,268.773,268.773,268.1894,268.3477,64287.0
2024-01-22 10:00:00,271.34,271.36,270.44,270.46,61950.0,268.3774,268.3971,267.4872,267.507,61950.0
2024-01-22 10:05:00,270.46,270.92,270.36,270.82,37781.0,267.507,267.962,267.4081,267.863,37781.0
2024-01-22 10:10:00,270.82,270.89,270.41,270.89,45318.0,267.863,267.9323,267.4575,267.9323,45318.0
2024-01-22 10:15:00,270.91,271.0,270.72,270.76,47759.0,267.9521,268.0411,267.7641,267.8037,47759.0
2024-01-22 10:20:00,270.77,270.85,270.55,270.77,51497.0,267.8136,267.8927,267.596,267.8136,51497.0
2024-01-22 10:25:00,270.74,270.99,270.7,270.99,41297.0,267.7839,268.0312,267.7444,268.0312,41297.0
2024-01-22 10:30:00,271.0,271.08,270.65,270.74,38933.0,268.0411,268.1202,267.6949,267.7839,38933.0
2024-01-22 10:35:00,270.71,271.11,270.5,271.03,41791.0,267.7542,268.1499,267.5465,268.0708,41791.0
2024-01-22 10:40:00,271.04,271.31,271.02,271.31,32583.0,268.0806,268.3477,268.0609,268.3477,32583.0
2024-01-22 10:45:00,271.3,271.54,271.13,271.5,33103.0,268.3378,268.5752,268.1697,268.5356,33103.0
2024-01-22 10:50:00,271.5,271.63,271.34,271.53,36127.0,268.5356,268.6642,268.3774,268.5653,36127.0
2024-01-22 10:55:00,271.53,271.74,271.43,271.62,40781.0,268.5653,268.773,268.4664,268.6543,40781.0
2024-01-22 11:00:00,271.61,271.71,271.21,271.44,32558.0,268.6444,268.7433,268.2488,268.4763,32558.0
2024-01-22 11:05:00,271.45,271.76,271.42,271.45,38154.0,268.4862,268.7928,268.4565,268.4862,38154.0
2024-01-22 11:10:00,271.43,271.71,271.43,271.65,19567.0,268.4664,268.7433,268.4664,268.684,19567.0
2024-01-22 11:15:00,271.63,271.88,271.63,271.87,23031.0,268.6642,268.9115,268.6642,268.9016,23031.0
2024-01-22 11:20:00,271.87,271.87,271.44,271.57,21733.0,268.9016,268.9016,268.4763,268.6049,21733.0
2024-01-22 11:25:00,271.58,271.66,271.46,271.61,15947.0,268.6147,268.6939,268.4961,268.6444,15947.0
2024-01-22 11:30:00,271.64,271.66,271.46,271.53,18805.0,268.6741,268.6939,268.4961,268.5653,18805.0
2024-01-22 11:35:00,271.53,271.61,271.47,271.58,21970.0,268.5653,268.6444,268.5059,268.6147,21970.0
2024-01-22 11:40:00,271.57,271.57,271.3,271.38,21181.0,268.6049,268.6049,268.3378,268.4169,21181.0
2024-01-22 11:45:00,271.4,271.58,271.34,271.58,15629.0,268.4367,268.6147,268.3774,268.6147,15629.0
2024-01-22 11:50:00,271.55,271.82,271.55,271.78,22968.0,268.5851,268.8521,268.5851,268.8126,22968.0
2024-01-22 11:55:00,271.78,272.05,271.67,271.76,104450.0,268.8126,269.0796,268.7038,268.7928,104450.0
2024-01-22 12:00:00,271.81,272.09,271.8,271.9,20810.0,268.8422,269.1192,268.8323,268.9313,20810.0
2024-01-22 12:05:00,271.88,271.89,271.55,271.56,22021.0,268.9115,268.9214,268.5851,268.595,22021.0
2024-01-22 12:10:00,271.57,271.77,271.46,271.77,16451.0,268.6049,268.8027,268.4961,268.8027,16451.0
2024-01-22 12:15:00,271.78,271.78,271.56,271.7,19470.0,268.8126,268.8126,268.595,268.7334,19470.0
2024-01-22 12:20:00,271.7,271.85,271.7,271.83,31348.0,268.7334,268.8818,268.7334,268.862,31348.0
2024-01-22 12:25:00,271.84,271.88,271.64,271.69,21601.0,268.8719,268.9115,268.6741,268.7235,21601.0
2024-01-22 12:30:00,271.66,271.8,271.6,271.62,25632.0,268.6939,268.8323,268.6345,268.6543,25632.0
2024-01-22 12:35:00,271.6,271.68,271.46,271.56,27001.0,268.6345,268.7137,268.4961,268.595,27001.0
2024-01-22 12:40:00,271.56,271.7,271.47,271.63,20225.0,268.595,268.7334,268.5059,268.6642,20225.0
2024-01-22 12:45:00,271.62,271.93,271.59,271.92,14264.0,268.6543,268.9609,268.6246,268.951,14264.0
2024-01-22 12:50:00,271.94,271.98,271.75,271.82,12249.0,268.9708,269.0104,268.7829,268.8521,12249.0
2024-01-22 12:55:00,271.82,271.94,271.68,271.76,19942.0,268.8521,268.9708,268.7137,268.7928,19942.0
2024-01-22 13:00:00,271.77,271.84,271.67,271.84,13617.0,268.8027,268.8719,268.7038,268.8719,13617.0
2024-01-22 13:05:00,271.83,272.02,271.8,271.8,16551.0,268.862,269.0499,268.8323,268.8323,16551.0
2024-01-22 13:10:00,271.75,271.85,271.73,271.79,15482.0,268.7829,268.8818,268.7631,268.8225,15482.0
2024-01-22 13:15:00,271.76,271.87,271.7,271.75,13413.0,268.7928,268.9016,268.7334,268.7829,13413.0
2024-01-22 13:20:00,271.73,271.75,271.37,271.39,17467.0,268.7631,268.7829,268.407,268.4268,17467.0
2024-01-22 13:25:00,271.38,271.39,271.02,271.05,27473.0,268.4169,268.4268,268.0609,268.0905,27473.0
2024-01-22 13:30:00,271.03,271.24,271.02,271.15,31190.0,268.0708,268.2785,268.0609,268.1894,31190.0
2024-01-22 13:35:00,271.13,271.32,271.11,271.23,17787.0,268.1697,268.3576,268.1499,268.2686,17787.0
2024-01-22 13:40:00,271.2,271.22,270.98,271.13,26670.0,268.2389,268.2587,268.0213,268.1697,26670.0
2024-01-22 13:45:00,271.16,271.36,271.14,271.28,12129.0,268.1993,268.3971,268.1796,268.318,12129.0
2024-01-22 13:50:00,271.27,271.45,271.24,271.43,15497.0,268.3081,268.4862,268.2785,268.4664,15497.0
2024-01-22 13:55:00,271.41,271.52,271.19,271.29,24516.0,268.4466,268.5554,268.229,268.3279,24516.0
2024-01-22 14:00:00,271.31,271.52,271.31,271.44,13084.0,268.3477,268.5554,268.3477,268.4763,13084.0
2024-01-22 14:05:00,271.43,271.54,271.41,271.5,20708.0,268.4664,268.5752,268.4466,268.5356,20708.0
2024-01-22 14:10:00,271.48,271.48,271.28,271.32,15885.0,268.5158,268.5158,268.318,268.3576,15885.0
2024-01-22 14:15:00,271.32,271.45,271.22,271.26,21952.0,268.3576,268.4862,268.2587,268.2982,21952.0
2024-01-22 14:20:00,271.25,271.41,271.18,271.27,21643.0,268.2883,268.4466,268.2191,268.3081,21643.0
2024-01-22 14:25:00,271.26,271.41,271.13,271.4,27417.0,268.2982,268.4466,268.1697,268.4367,27417.0
2024-01-22 14:30:00,271.38,271.49,271.23,271.24,29571.0,268.4169,268.5257,268.2686,268.2785,29571.0
2024-01-22 14:35:00,271.25,271.48,271.25,271.47,14086.0,268.2883,268.5158,268.2883,268.5059,14086.0
2024-01-22 14:40:00,271.48,271.53,271.39,271.4,18475.0,268.5158,268.5653,268.4268,268.4367,18475.0
2024-01-22 14:45:00,271.41,271.48,271.35,271.41,20565.0,268.4466,268.5158,268.3873,268.4466,20565.0
2024-01-22 14:50:00,271.38,271.48,271.35,271.37,30384.0,268.4169,268.5158,268.3873,268.407,30384.0
2024-01-22 14:55:00,271.36,271.41,271.35,271.38,25208.0,268.3971,268.4466,268.3873,268.4169,25208.0
2024-01-22 15:00:00,271.39,271.49,271.35,271.43,29093.0,268.4268,268.5257,268.3873,268.4664,29093.0
2024-01-22 15:05:00,271.41,271.48,271.3,271.48,22866.0,268.4466,268.5158,268.3378,268.5158,22866.0
2024-01-22 15:10:00,271.49,271.53,271.32,271.4,25423.0,268.5257,268.5653,268.3576,268.4367,25423.0
2024-01-22 15:15:00,271.4,271.52,271.36,271.41,27428.0,268.4367,268.5554,268.3971,268.4466,27428.0
2024-01-22 15:20:00,271.41,271.52,271.37,271.52,24685.0,268.4466,268.5554,268.407,268.5554,24685.0
2024-01-22 15:25:00,271.53,271.75,271.49,271.59,33876.0,268.5653,268.7829,268.5257,268.6246,33876.0
2024-01-22 15:30:00,271.6,271.65,271.43,271.59,42183.0,268.6345,268.684,268.4664,268.6246,42183.0
2024-01-22 15:35:00,271.61,271.61,271.35,271.43,25613.0,268.6444,268.6444,268.3873,268.4664,25613.0
2024-01-22 15:40:00,271.43,271.56,271.3,271.4,44499.0,268.4664,268.595,268.3378,268.4367,44499.0
2024-01-22 15:45:00,271.4,271.55,271.26,271.35,154774.0,268.4367,268.5851,268.2982,268.3873,154774.0
2024-01-22 15:50:00,271.3,271.75,271.3,271.56,76000.0,268.3378,268.7829,268.3378,268.595,76000.0
2024-01-22 15:55:00,271.55,271.8,271.26,271.28,426673.0,268.5851,268.8323,268.2982,268.318,426673.0
2024-01-23 09:30:00,271.55,271.86,270.95,271.65,138446.0,268.5851,268.8917,267.9916,268.684,138446.0
2024-01-23 09:35:00,271.63,271.87,271.17,271.17,75184.0,268.6642,268.9016,268.2092,268.2092,75184.0
2024-01-23 09:40:00,271.18,271.29,270.51,270.62,38834.0,268.2191,268.3279,267.5564,267.6652,38834.0
2024-01-23 09:45:00,270.61,270.91,270.5,270.78,20351.0,267.6553,267.9521,267.5465,267.8235,20351.0
2024-01-23 09:50:00,270.83,270.97,270.61,270.94,36504.0,267.8729,268.0114,267.6553,267.9817,36504.0
2024-01-23 09:55:00,270.93,270.94,270.53,270.6,54574.0,267.9718,267.9817,267.5762,267.6454,54574.0
2024-01-23 10:00:00,270.61,270.73,270.46,270.46,39510.0,267.6553,267.774,267.507,267.507,39510.0
2024-01-23 10:05:00,270.51,270.52,270.3,270.34,47794.0,267.5564,267.5663,267.3487,267.3883,47794.0
2024-01-23 10:10:00,270.36,270.5,270.24,270.5,21887.0,267.4081,267.5465,267.2894,267.5465,21887.0
2024-01-23 10:15:00,270.54,270.61,270.33,270.55,24127.0,267.5861,267.6553,267.3784,267.596,24127.0
2024-01-23 10:20:00,270.53,270.59,269.91,269.97,38885.0,267.5762,267.6356,266.963,267.0223,38885.0
2024-01-23 10:25:00,269.97,270.44,269.94,270.43,27742.0,267.0223,267.4872,266.9927,267.4773,27742.0
2024-01-23 10:30:00,270.41,270.48,270.23,270.48,44845.0,267.4575,267.5268,267.2795,267.5268,44845.0
2024-01-23 10:35:00,270.49,270.72,270.39,270.68,37906.0,267.5366,267.7641,267.4377,267.7246,37906.0
2024-01-23 10:40:00,270.67,270.82,270.5,270.57,18331.0,267.7147,267.863,267.5465,267.6158,18331.0
2024-01-23 10:45:00,270.56,270.9,270.56,270.9,20119.0,267.6059,267.9422,267.6059,267.9422,20119.0
2024-01-23 10:50:00,270.91,270.96,270.69,270.69,32324.0,267.9521,268.0015,267.7345,267.7345,32324.0
2024-01-23 10:55:00,270.71,270.87,270.66,270.83,21997.0,267.7542,267.9125,267.7048,267.8729,21997.0
2024-01-23 11:00:00,270.86,270.9,270.59,270.81,17105.0,267.9026,267.9422,267.6356,267.8532,17105.0
2024-01-23 11:05:00,270.79,271.09,270.76,271.07,62894.0,267.8334,268.1301,267.8037,268.1103,62894.0
2024-01-23 11:10:00,271.04,271.24,271.03,271.08,12340.0,268.0806,268.2785,268.0708,268.1202,12340.0
2024-01-23 11:15:00,271.12,271.31,271.12,271.21,28776.0,268.1598,268.3477,268.1598,268.2488,28776.0
2024-01-23 11:20:00,271.2,271.24,271.04,271.1,16405.0,268.2389,268.2785,268.0806,268.14,16405.0
2024-01-23 11:25:00,271.1,271.1,270.81,271.0,17497.0,268.14,268.14,267.8532,268.0411,17497.0
2024-01-23 11:30:00,271.0,271.25,270.99,271.11,21471.0,268.0411,268.2883,268.0312,268.1499,21471.0
2024-01-23 11:35:00,271.11,271.21,270.97,271.19,15139.0,268.1499,268.2488,268.0114,268.229,15139.0
2024-01-23 11:40:00,271.17,271.22,271.04,271.13,22045.0,268.2092,268.2587,268.0806,268.1697,22045.0
2024-01-23 11:45:00,271.13,271.28,270.9,271.02,58898.0,268.1697,268.318,267.9422,268.0609,58898.0
2024-01-23 11:50:00,271.02,271.14,271.01,271.13,20914.0,268.0609,268.1796,268.051,268.1697,20914.0
2024-01-23 11:55:00,271.15,271.19,271.05,271.16,14904.0,268.1894,268.229,268.0905,268.1993,14904.0
2024-01-23 12:00:00,271.16,271.17,271.0,271.14,25323.0,268.1993,268.2092,268.0411,268.1796,25323.0
2024-01-23 12:05:00,271.14,271.29,271.14,271.26,21005.0,268.1796,268.3279,268.1796,268.2982,21005.0
2024-01-23 12:10:00,271.29,271.47,271.23,271.45,16995.0,268.3279,268.5059,268.2686,268.4862,16995.0
2024-01-23 12:15:00,271.44,271.48,271.31,271.39,21170.0,268.4763,268.5158,268.3477,268.4268,21170.0
2024-01-23 12:20:00,271.39,271.4,271.24,271.28,21322.0,268.4268,268.4367,268.2785,268.318,21322.0
2024-01-23 12:25:00,271.26,271.42,271.24,271.36,14349.0,268.2982,268.4565,268.2785,268.3971,14349.0
2024-01-23 12:30:00,271.35,271.52,271.34,271.41,16321.0,268.3873,268.5554,268.3774,268.4466,16321.0
2024-01-23 12:35:00,271.41,271.67,271.4,271.66,53486.0,268.4466,268.7038,268.4367,268.6939,53486.0
2024-01-23 12:40:00,271.64,271.68,271.48,271.52,12587.0,268.6741,268.7137,268.5158,268.5554,12587.0
2024-01-23 12:45:00,271.53,271.68,271.52,271.63,12161.0,268.5653,268.7137,268.5554,268.6642,12161.0
2024-01-23 12:50:00,271.63,271.78,271.6,271.76,12487.0,268.6642,268.8126,268.6345,268.7928,12487.0
2024-01-23 12:55:00,271.75,271.79,271.69,271.77,7921.0,268.7829,268.8225,268.7235,268.8027,7921.0
2024-01-23 13:00:00,271.78,271.78,271.61,271.62,17562.0,268.8126,268.8126,268.6444,268.6543,17562.0
2024-01-23 13:05:00,271.62,271.68,271.39,271.39,19641.0,268.6543,268.7137,268.4268,268.4268,19641.0
2024-01-23 13:10:00,271.41,271.64,271.41,271.5,17531.0,268.4466,268.6741,268.4466,268.5356,17531.0
2024-01-23 13:15:00,271.54,271.58,271.43,271.54,50186.0,268.5752,268.6147,268.4664,268.5752,50186.0
2024-01-23 13:20:00,271.53,271.54,271.32,271.32,12352.0,268.5653,268.5752,268.3576,268.3576,12352.0
2024-01-23 13:25:00,271.34,271.45,271.33,271.38,14231.0,268.3774,268.4862,268.3675,268.4169,14231.0
2024-01-23 13:30:00,271.41,271.42,271.29,271.34,18908.0,268.4466,268.4565,268.3279,268.3774,18908.0
2024-01-23 13:35:00,271.33,271.55,271.32,271.5,17047.0,268.3675,268.5851,268.3576,268.5356,17047.0
2024-01-23 13:40:00,271.49,271.52,271.42,271.42,12319.0,268.5257,268.5554,268.4565,268.4565,12319.0
2024-01-23 13:45:00,271.41,271.46,271.35,271.42,19472.0,268.4466,268.4961,268.3873,268.4565,19472.0
2024-01-23 13:50:00,271.43,271.5,271.42,271.49,14278.0,268.4664,268.5356,268.4565,268.5257,14278.0
2024-01-23 13:55:00,271.5,271.56,271.45,271.51,12082.0,268.5356,268.595,268.4862,268.5455,12082.0
2024-01-23 14:00:00,271.55,271.57,271.35,271.36,19606.0,268.5851,268.6049,268.3873,268.3971,19606.0
2024-01-23 14:05:00,271.36,271.52,271.33,271.52,25526.0,268.3971,268.5554,268.3675,268.5554,25526.0
2024-01-23 14:10:00,271.53,271.72,271.52,271.71,17605.0,268.5653,268.7532,268.5554,268.7433,17605.0
2024-01-23 14:15:00,271.7,271.7,271.52,271.64,24075.0,268.7334,268.7334,268.5554,268.6741,24075.0
2024-01-23 14:20:00,271.63,271.71,271.61,271.68,25987.0,268.6642,268.7433,268.6444,268.7137,25987.0
2024-01-23 14:25:00,271.68,271.79,271.62,271.75,25168.0,268.7137,268.8225,268.6543,268.7829,25168.0
2024-01-23 14:30:00,271.73,271.79,271.58,271.61,26054.0,268.7631,268.8225,268.6147,268.6444,26054.0
2024-01-23 14:35:00,271.62,271.75,271.55,271.61,13997.0,268.6543,268.7829,268.5851,268.6444,13997.0
2024-01-23 14:40:00,271.62,271.62,271.53,271.56,26659.0,268.6543,268.6543,268.5653,268.595,26659.0
2024-01-23 14:45:00,271.6,271.67,271.52,271.55,39183.0,268.6345,268.7038,268.5554,268.5851,39183.0
2024-01-23 14:50:00,271.56,271.57,271.44,271.54,51405.0,268.595,268.6049,268.4763,268.5752,51405.0
2024-01-23 14:55:00,271.51,271.55,271.42,271.47,38339.0,268.5455,268.5851,268.4565,268.5059,38339.0
2024-01-23 15:00:00,271.48,271.52,271.3,271.38,51469.0,268.5158,268.5554,268.3378,268.4169,51469.0
2024-01-23 15:05:00,271.38,271.39,271.27,271.32,38658.0,268.4169,268.4268,268.3081,268.3576,38658.0
2024-01-23 15:10:00,271.32,271.59,271.32,271.49,38627.0,268.3576,268.6246,268.3576,268.5257,38627.0
2024-01-23 15:15:00,271.5,271.55,271.4,271.48,37221.0,268.5356,268.5851,268.4367,268.5158,37221.0
2024-01-23 15:20:00,271.48,271.54,271.38,271.43,33721.0,268.5158,268.5752,268.4169,268.4664,33721.0
2024-01-23 15:25:00,271.42,271.43,271.3,271.38,45108.0,268.4565,268.4664,268.3378,268.4169,45108.0
2024-01-23 15:30:00,271.37,271.39,271.17,271.25,57801.0,268.407,268.4268,268.2092,268.2883,57801.0
2024-01-23 15:35:00,271.26,271.3,271.14,271.21,48387.0,268.2982,268.3378,268.1796,268.2488,48387.0
2024-01-23 15:40:00,271.21,271.34,271.15,271.31,54536.0,268.2488,268.3774,268.1894,268.3477,54536.0
2024-01-23 15:45:00,271.31,271.45,271.29,271.39,123161.0,268.3477,268.4862,268.3279,268.4268,123161.0
2024-01-23 15:50:00,271.4,271.68,271.36,271.56,133593.0,268.4367,268.7137,268.3971,268.595,133593.0
2024-01-23 15:55:00,271.55,271.61,271.08,271.27,289152.0,268.5851,268.6444,268.1202,268.3081,289152.0
2024-01-24 09:30:00,272.57,272.85,272.16,272.69,191423.0,269.5939,269.8709,269.1884,269.7126,191423.0
2024-01-24 09:35:00,272.67,272.86,271.64,271.8,54540.0,269.6928,269.8808,268.6741,268.8323,54540.0
2024-01-24 09:40:00,271.82,272.09,271.69,271.83,34087.0,268.8521,269.1192,268.7235,268.862,34087.0
2024-01-24 09:45:00,271.77,271.97,271.53,271.79,35825.0,268.8027,269.0005,268.5653,268.8225,35825.0
2024-01-24 09:50:00,271.74,271.75,271.26,271.49,88094.0,268.773,268.7829,268.2982,268.5257,88094.0
2024-01-24 09:55:00,271.48,271.51,271.18,271.37,56461.0,268.5158,268.5455,268.2191,268.407,56461.0
2024-01-24 10:00:00,271.39,271.4,271.07,271.16,29932.0,268.4268,268.4367,268.1103,268.1993,29932.0
2024-01-24 10:05:00,271.19,271.48,271.16,271.45,12671.0,268.229,268.5158,268.1993,268.4862,12671.0
2024-01-24 10:10:00,271.63,271.66,271.34,271.53,34056.0,268.6642,268.6939,268.3774,268.5653,34056.0
2024-01-24 10:15:00,271.53,271.73,271.43,271.44,14375.0,268.5653,268.7631,268.4664,268.4763,14375.0
2024-01-24 10:20:00,271.44,271.65,271.19,271.64,26298.0,268.4763,268.684,268.229,268.6741,26298.0
2024-01-24 10:25:00,271.67,271.82,271.57,271.8,26992.0,268.7038,268.8521,268.6049,268.8323,26992.0
2024-01-24 10:30:00,271.75,271.77,271.51,271.54,12874.0,268.7829,268.8027,268.5455,268.5752,12874.0
2024-01-24 10:35:00,271.56,271.7,271.43,271.68,24109.0,268.595,268.7334,268.4664,268.7137,24109.0
2024-01-24 10:40:00,271.68,272.02,271.53,271.98,17797.0,268.7137,269.0499,268.5653,269.0104,17797.0
2024-01-24 10:45:00,272.0,272.03,271.68,271.9,16404.0,269.0302,269.0598,268.7137,268.9313,16404.0
2024-01-24 10:50:00,271.9,271.9,271.38,271.43,17161.0,268.9313,268.9313,268.4169,268.4664,17161.0
2024-01-24 10:55:00,271.42,271.66,271.41,271.56,22033.0,268.4565,268.6939,268.4466,268.595,22033.0
2024-01-24 11:00:00,271.61,271.88,271.58,271.87,25318.0,268.6444,268.9115,268.6147,268.9016,25318.0
2024-01-24 11:05:00,271.89,272.1,271.79,272.08,41646.0,268.9214,269.1291,268.8225,269.1093,41646.0
2024-01-24 11:10:00,272.09,272.1,271.91,271.98,18012.0,269.1192,269.1291,268.9411,269.0104,18012.0
2024-01-24 11:15:00,271.97,272.09,271.88,272.07,24332.0,269.0005,269.1192,268.9115,269.0994,24332.0
2024-01-24 11:20:00,272.06,272.23,272.06,272.12,25311.0,269.0895,269.2576,269.0895,269.1489,25311.0
2024-01-24 11:25:00,272.12,272.38,272.1,272.3,25479.0,269.1489,269.406,269.1291,269.3269,25479.0
2024-01-24 11:30:00,272.32,272.35,272.15,272.16,30579.0,269.3467,269.3763,269.1785,269.1884,30579.0
2024-01-24 11:35:00,272.14,272.29,272.02,272.05,26813.0,269.1686,269.317,269.0499,269.0796,26813.0
2024-01-24 11:40:00,272.01,272.19,271.96,272.18,24528.0,269.0401,269.2181,268.9906,269.2082,24528.0
2024-01-24 11:45:00,272.19,272.22,271.98,272.07,22458.0,269.2181,269.2478,269.0104,269.0994,22458.0
2024-01-24 11:50:00,272.07,272.27,272.07,272.16,17606.0,269.0994,269.2972,269.0994,269.1884,17606.0
2024-01-24 11:55:00,272.15,272.23,272.13,272.18,15204.0,269.1785,269.2576,269.1587,269.2082,15204.0
2024-01-24 12:00:00,272.2,272.36,272.15,272.3,20699.0,269.228,269.3862,269.1785,269.3269,20699.0
2024-01-24 12:05:00,272.3,272.46,272.22,272.43,15041.0,269.3269,269.4851,269.2478,269.4555,15041.0
2024-01-24 12:10:00,272.44,272.5,272.18,272.31,36466.0,269.4654,269.5247,269.2082,269.3368,36466.0
2024-01-24 12:15:00,272.32,272.5,272.28,272.4,19026.0,269.3467,269.5247,269.3071,269.4258,19026.0
2024-01-24 12:20:00,272.4,272.42,272.23,272.28,28164.0,269.4258,269.4456,269.2576,269.3071,28164.0
2024-01-24 12:25:00,272.28,272.46,272.28,272.35,17900.0,269.3071,269.4851,269.3071,269.3763,17900.0
2024-01-24 12:30:00,272.35,272.51,272.32,272.36,17684.0,269.3763,269.5346,269.3467,269.3862,17684.0
2024-01-24 12:35:00,272.36,272.37,272.15,272.17,49780.0,269.3862,269.3961,269.1785,269.1983,49780.0
2024-01-24 12:40:00,272.17,272.24,272.05,272.2,27148.0,269.1983,269.2675,269.0796,269.228,27148.0
2024-01-24 12:45:00,272.19,272.38,272.16,272.38,22286.0,269.2181,269.406,269.1884,269.406,22286.0
2024-01-24 12:50:00,272.38,272.41,272.25,272.26,20451.0,269.406,269.4357,269.2774,269.2873,20451.0
2024-01-24 12:55:00,272.27,272.31,272.21,272.28,15369.0,269.2972,269.3368,269.2379,269.3071,15369.0
2024-01-24 13:00:00,272.27,272.28,271.9,271.97,30672.0,269.2972,269.3071,268.9313,269.0005,30672.0
2024-01-24 13:05:00,271.97,272.16,271.92,272.03,26877.0,269.0005,269.1884,268.951,269.0598,26877.0
2024-01-24 13:10:00,272.04,272.09,271.86,271.94,24088.0,269.0697,269.1192,268.8917,268.9708,24088.0
2024-01-24 13:15:00,271.95,272.16,271.87,272.13,43246.0,268.9807,269.1884,268.9016,269.1587,43246.0
2024-01-24 13:20:00,272.15,272.16,271.96,271.98,25535.0,269.1785,269.1884,268.9906,269.0104,25535.0
2024-01-24 13:25:00,271.99,272.25,271.96,272.19,14426.0,269.0203,269.2774,268.9906,269.2181,14426.0
2024-01-24 13:30:00,272.19,272.19,272.07,272.12,17681.0,269.2181,269.2181,269.0994,269.1489,17681.0
2024-01-24 13:35:00,272.15,272.15,271.94,271.98,21193.0,269.1785,269.1785,268.9708,269.0104,21193.0
2024-01-24 13:40:00,271.93,272.01,271.9,271.91,21014.0,268.9609,269.0401,268.9313,268.9411,21014.0
2024-01-24 13:45:00,271.94,272.01,271.85,271.97,23057.0,268.9708,269.0401,268.8818,269.0005,23057.0
2024-01-24 13:50:00,272.0,272.05,271.91,272.05,21979.0,269.0302,269.0796,268.9411,269.0796,21979.0
2024-01-24 13:55:00,272.04,272.21,272.0,272.07,11280.0,269.0697,269.2379,269.0302,269.0994,11280.0
2024-01-24 14:00:00,272.06,272.09,271.91,271.99,61193.0,269.0895,269.1192,268.9411,269.0203,61193.0
2024-01-24 14:05:00,272.0,272.05,271.95,271.99,18183.0,269.0302,269.0796,268.9807,269.0203,18183.0
2024-01-24 14:10:00,271.98,272.02,271.91,271.95,18574.0,269.0104,269.0499,268.9411,268.9807,18574.0
2024-01-24 14:15:00,271.96,272.02,271.91,272.02,22368.0,268.9906,269.0499,268.9411,269.0499,22368.0
2024-01-24 14:20:00,271.99,271.99,271.72,271.79,30929.0,269.0203,269.0203,268.7532,268.8225,30929.0
2024-01-24 14:25:00,271.81,272.3,271.79,271.98,234582.0,268.8422,269.3269,268.8225,269.0104,234582.0
2024-01-24 14:30:00,271.99,271.99,271.77,271.81,22902.0,269.0203,269.0203,268.8027,268.8422,22902.0
2024-01-24 14:35:00,271.81,271.85,271.74,271.79,29311.0,268.8422,268.8818,268.773,268.8225,29311.0
2024-01-24 14:40:00,271.81,272.12,271.8,272.12,16098.0,268.8422,269.1489,268.8323,269.1489,16098.0
2024-01-24 14:45:00,272.12,272.31,272.12,272.29,15558.0,269.1489,269.3368,269.1489,269.317,15558.0
2024-01-24 14:50:00,272.3,272.31,272.08,272.09,17558.0,269.3269,269.3368,269.1093,269.1192,17558.0
2024-01-24 14:55:00,272.08,272.08,271.92,272.05,22275.0,269.1093,269.1093,268.951,269.0796,22275.0
2024-01-24 15:00:00,272.05,272.13,271.93,272.11,19061.0,269.0796,269.1587,268.9609,269.139,19061.0
2024-01-24 15:05:00,272.1,272.17,271.98,271.99,16192.0,269.1291,269.1983,269.0104,269.0203,16192.0
2024-01-24 15:10:00,272.0,272.05,271.8,271.81,63523.0,269.0302,269.0796,268.8323,268.8422,63523.0
2024-01-24 15:15:00,271.82,271.88,271.6,271.62,30775.0,268.8521,268.9115,268.6345,268.6543,30775.0
2024-01-24 15:20:00,271.63,271.89,271.63,271.87,29022.0,268.6642,268.9214,268.6642,268.9016,29022.0
2024-01-24 15:25:00,271.84,271.89,271.8,271.88,25840.0,268.8719,268.9214,268.8323,268.9115,25840.0
2024-01-24 15:30:00,271.9,272.0,271.84,271.95,31715.0,268.9313,269.0302,268.8719,268.9807,31715.0
2024-01-24 15:35:00,271.94,272.09,271.89,271.99,38496.0,268.9708,269.1192,268.9214,269.0203,38496.0
2024-01-24 15:40:00,272.0,272.14,271.95,271.96,54354.0,269.0302,269.1686,268.9807,268.9906,54354.0
2024-01-24 15:45:00,271.98,272.06,271.59,271.65,70702.0,269.0104,269.0895,268.6246,268.684,70702.0
2024-01-24 15:50:00,271.59,271.6,271.32,271.51,79601.0,268.6246,268.6345,268.3576,268.5455,79601.0
2024-01-24 15:55:00,271.54,271.78,271.51,271.67,148984.0,268.5752,268.8126,268.5455,268.7038,148984.0
2024-01-25 09:30:00,271.95,272.04,271.15,271.45,185672.0,268.9807,269.0697,268.1894,268.4862,185672.0
2024-01-25 09:35:00,271.42,271.69,271.31,271.55,37082.0,268.4565,268.7235,268.3477,268.5851,37082.0
2024-01-25 09:40:00,271.56,272.14,271.55,271.74,42121.0,268.595,269.1686,268.5851,268.773,42121.0
2024-01-25 09:45:00,271.7,271.94,271.5,271.75,48939.0,268.7334,268.9708,268.5356,268.7829,48939.0
2024-01-25 09:50:00,271.75,271.92,271.42,271.55,33726.0,268.7829,268.951,268.4565,268.5851,33726.0
2024-01-25 09:55:00,271.57,271.63,271.29,271.45,47965.0,268.6049,268.6642,268.3279,268.4862,47965.0
2024-01-25 10:00:00,271.48,271.65,271.1,271.3,55175.0,268.5158,268.684,268.14,268.3378,55175.0
2024-01-25 10:05:00,271.3,271.45,270.95,271.11,66130.0,268.3378,268.4862,267.9916,268.1499,66130.0
2024-01-25 10:10:00,271.11,271.38,271.11,271.2,40560.0,268.1499,268.4169,268.1499,268.2389,40560.0
2024-01-25 10:15:00,271.2,271.26,270.8,270.91,34642.0,268.2389,268.2982,267.8433,267.9521,34642.0
2024-01-25 10:20:00,270.89,271.4,270.89,271.26,42496.0,267.9323,268.4367,267.9323,268.2982,42496.0
2024-01-25 10:25:00,271.28,271.46,271.13,271.28,24532.0,268.318,268.4961,268.1697,268.318,24532.0
2024-01-25 10:30:00,271.32,271.42,271.02,271.06,34216.0,268.3576,268.4565,268.0609,268.1004,34216.0
2024-01-25 10:35:00,271.06,271.48,271.04,271.32,27003.0,268.1004,268.5158,268.0806,268.3576,27003.0
2024-01-25 10:40:00,271.29,271.71,271.21,271.67,20571.0,268.3279,268.7433,268.2488,268.7038,20571.0
2024-01-25 10:45:00,271.63,271.79,271.56,271.62,17190.0,268.6642,268.8225,268.595,268.6543,17190.0
2024-01-25 10:50:00,271.58,271.87,271.58,271.85,26027.0,268.6147,268.9016,268.6147,268.8818,26027.0
2024-01-25 10:55:00,271.85,272.05,271.83,272.05,24869.0,268.8818,269.0796,268.862,269.0796,24869.0
2024-01-25 11:00:00,272.02,272.17,271.82,271.88,34368.0,269.0499,269.1983,268.8521,268.9115,34368.0
2024-01-25 11:05:00,271.86,271.93,271.69,271.82,18765.0,268.8917,268.9609,268.7235,268.8521,18765.0
2024-01-25 11:10:00,271.8,271.86,271.68,271.79,27856.0,268.8323,268.8917,268.7137,268.8225,27856.0
2024-01-25 11:15:00,271.8,271.91,271.68,271.72,43150.0,268.8323,268.9411,268.7137,268.7532,43150.0
2024-01-25 11:20:00,271.72,271.76,271.55,271.6,19942.0,268.7532,268.7928,268.5851,268.6345,19942.0
2024-01-25 11:25:00,271.61,271.74,271.58,271.7,33549.0,268.6444,268.773,268.6147,268.7334,33549.0
2024-01-25 11:30:00,271.7,271.88,271.54,271.87,16658.0,268.7334,268.9115,268.5752,268.9016,16658.0
2024-01-25 11:35:00,271.87,272.15,271.78,272.05,21652.0,268.9016,269.1785,268.8126,269.0796,21652.0
2024-01-25 11:40:00,271.99,272.11,271.9,272.11,15973.0,269.0203,269.139,268.9313,269.139,15973.0
2024-01-25 11:45:00,272.07,272.13,271.95,272.07,17298.0,269.0994,269.1587,268.9807,269.0994,17298.0
2024-01-25 11:50:00,272.07,272.29,272.06,272.06,33735.0,269.0994,269.317,269.0895,269.0895,33735.0
2024-01-25 11:55:00,272.04,272.06,271.69,271.82,31392.0,269.0697,269.0895,268.7235,268.8521,31392.0
2024-01-25 12:00:00,271.82,272.02,271.82,271.9,13887.0,268.8521,269.0499,268.8521,268.9313,13887.0
2024-01-25 12:05:00,271.92,271.95,271.34,271.34,17048.0,268.951,268.9807,268.3774,268.3774,17048.0
2024-01-25 12:10:00,271.3,271.49,271.27,271.43,22399.0,268.3378,268.5257,268.3081,268.4664,22399.0
2024-01-25 12:15:00,271.43,271.59,271.37,271.49,23439.0,268.4664,268.6246,268.407,268.5257,23439.0
2024-01-25 12:20:00,271.51,271.63,271.39,271.46,26205.0,268.5455,268.6642,268.4268,268.4961,26205.0
2024-01-25 12:25:00,271.46,271.65,271.37,271.46,36384.0,268.4961,268.684,268.407,268.4961,36384.0
2024-01-25 12:30:00,271.48,271.5,271.2,271.29,28608.0,268.5158,268.5356,268.2389,268.3279,28608.0
2024-01-25 12:35:00,271.27,271.42,271.19,271.38,28179.0,268.3081,268.4565,268.229,268.4169,28179.0
2024-01-25 12:40:00,271.38,271.45,271.09,271.13,30038.0,268.4169,268.4862,268.1301,268.1697,30038.0
2024-01-25 12:45:00,271.12,271.3,271.1,271.3,20166.0,268.1598,268.3378,268.14,268.3378,20166.0
2024-01-25 12:50:00,271.27,271.28,271.15,271.24,17568.0,268.3081,268.318,268.1894,268.2785,17568.0
2024-01-25 12:55:00,271.24,271.28,271.07,271.18,17913.0,268.2785,268.318,268.1103,268.2191,17913.0
2024-01-25 13:00:00,271.21,271.39,271.11,271.29,22535.0,268.2488,268.4268,268.1499,268.3279,22535.0
2024-01-25 13:05:00,271.32,271.35,271.19,271.19,23860.0,268.3576,268.3873,268.229,268.229,23860.0
2024-01-25 13:10:00,271.22,271.35,271.18,271.2,38701.0,268.2587,268.3873,268.2191,268.2389,38701.0
2024-01-25 13:15:00,271.18,271.3,270.97,271.03,33848.0,268.2191,268.3378,268.0114,268.0708,33848.0
2024-01-25 13:20:00,271.04,271.12,270.97,271.02,20333.0,268.0806,268.1598,268.0114,268.0609,20333.0
2024-01-25 13:25:00,271.0,271.35,271.0,271.27,18514.0,268.0411,268.3873,268.0411,268.3081,18514.0
2024-01-25 13:30:00,271.25,271.26,271.15,271.15,15024.0,268.2883,268.2982,268.1894,268.1894,15024.0
2024-01-25 13:35:00,271.13,271.2,271.0,271.06,24993.0,268.1697,268.2389,268.0411,268.1004,24993.0
2024-01-25 13:40:00,271.03,271.16,271.0,271.0,19330.0,268.0708,268.1993,268.0411,268.0411,19330.0
2024-01-25 13:45:00,270.98,271.11,270.95,271.04,33003.0,268.0213,268.1499,267.9916,268.0806,33003.0
2024-01-25 13:50:00,271.02,271.21,270.95,270.98,33628.0,268.0609,268.2488,267.9916,268.0213,33628.0
2024-01-25 13:55:00,271.0,271.1,270.95,271.08,20192.0,268.0411,268.14,267.9916,268.1202,20192.0
2024-01-25 14:00:00,271.07,271.11,270.92,271.05,19955.0,268.1103,268.1499,267.962,268.0905,19955.0
2024-01-25 14:05:00,271.03,271.18,271.02,271.08,22757.0,268.0708,268.2191,268.0609,268.1202,22757.0
2024-01-25 14:10:00,271.1,271.1,270.9,271.06,45866.0,268.14,268.14,267.9422,268.1004,45866.0
2024-01-25 14:15:00,271.05,271.27,270.99,271.25,19995.0,268.0905,268.3081,268.0312,268.2883,19995.0
2024-01-25 14:20:00,271.25,271.28,271.14,271.25,20340.0,268.2883,268.318,268.1796,268.2883,20340.0
2024-01-25 14:25:00,271.24,271.45,271.19,271.38,27232.0,268.2785,268.4862,268.229,268.4169,27232.0
2024-01-25 14:30:00,271.39,271.67,271.39,271.67,26192.0,268.4268,268.7038,268.4268,268.7038,26192.0
2024-01-25 14:35:00,271.68,271.82,271.58,271.64,25950.0,268.7137,268.8521,268.6147,268.6741,25950.0
2024-01-25 14:40:00,271.65,271.73,271.5,271.65,20072.0,268.684,268.7631,268.5356,268.684,20072.0
2024-01-25 14:45:00,271.66,271.69,271.48,271.58,21723.0,268.6939,268.7235,268.5158,268.6147,21723.0
2024-01-25 14:50:00,271.55,271.8,271.5,271.77,20523.0,268.5851,268.8323,268.5356,268.8027,20523.0
2024-01-25 14:55:00,271.77,271.9,271.6,271.75,36601.0,268.8027,268.9313,268.6345,268.7829,36601.0
2024-01-25 15:00:00,271.75,271.82,271.64,271.82,31904.0,268.7829,268.8521,268.6741,268.8521,31904.0
2024-01-25 15:05:00,271.8,271.9,271.61,271.7,37858.0,268.8323,268.9313,268.6444,268.7334,37858.0
2024-01-25 15:10:00,271.68,271.75,271.56,271.6,32264.0,268.7137,268.7829,268.595,268.6345,32264.0
2024-01-25 15:15:00,271.61,271.9,271.56,271.89,36422.0,268.6444,268.9313,268.595,268.9214,36422.0
2024-01-25 15:20:00,271.9,272.02,271.85,271.85,77507.0,268.9313,269.0499,268.8818,268.8818,77507.0
2024-01-25 15:25:00,271.88,272.02,271.78,271.8,55065.0,268.9115,269.0499,268.8126,268.8323,55065.0
2024-01-25 15:30:00,271.79,272.26,271.75,272.09,55238.0,268.8225,269.2873,268.7829,269.1192,55238.0
2024-01-25 15:35:00,272.09,272.32,272.07,272.18,63324.0,269.1192,269.3467,269.0994,269.2082,63324.0
2024-01-25 15:40:00,272.18,272.28,272.01,272.18,82965.0,269.2082,269.3071,269.0401,269.2082,82965.0
2024-01-25 15:45:00,272.17,272.28,272.09,272.18,97085.0,269.1983,269.3071,269.1192,269.2082,97085.0
2024-01-25 15:50:00,272.19,272.44,272.17,272.39,135313.0,269.2181,269.4654,269.1983,269.4159,135313.0
2024-01-25 15:55:00,272.39,272.78,272.35,272.77,368280.0,269.4159,269.8016,269.3763,269.7918,368280.0
2024-01-26 09:30:00,265.94,270.88,265.6,269.17,659686.0,263.0363,267.9224,262.7,266.2311,659686.0
2024-01-26 09:35:00,269.19,270.68,268.83,268.86,302529.0,266.2508,267.7246,265.8948,265.9244,302529.0
2024-01-26 09:40:00,268.8,268.93,266.87,267.45,219836.0,265.8651,265.9937,263.9562,264.5298,219836.0
2024-01-26 09:45:00,267.5,267.55,266.58,266.87,204584.0,264.5793,264.6287,263.6693,263.9562,204584.0
2024-01-26 09:50:00,266.91,267.0,265.82,265.9,150022.0,263.9957,264.0848,262.9176,262.9968,150022.0
2024-01-26 09:55:00,265.84,266.97,265.72,266.93,152664.0,262.9374,264.0551,262.8187,264.0155,152664.0
2024-01-26 10:00:00,266.91,267.65,266.78,266.89,133107.0,263.9957,264.7277,263.8672,263.976,133107.0
2024-01-26 10:05:00,266.9,267.3,266.55,267.13,90152.0,263.9858,264.3815,263.6397,264.2133,90152.0
2024-01-26 10:10:00,267.13,267.53,267.01,267.45,80393.0,264.2133,264.609,264.0946,264.5298,80393.0
2024-01-26 10:15:00,267.42,267.6,267.16,267.45,50472.0,264.5002,264.6782,264.243,264.5298,50472.0
2024-01-26 10:20:00,267.43,267.93,267.01,267.81,85406.0,264.5101,265.0046,264.0946,264.8859,85406.0
2024-01-26 10:25:00,267.87,268.73,267.76,268.48,95969.0,264.9453,265.7959,264.8365,265.5486,95969.0
2024-01-26 10:30:00,268.52,269.3,268.36,268.47,123692.0,265.5882,266.3596,265.4299,265.5387,123692.0
2024-01-26 10:35:00,268.47,268.64,267.7,267.99,40688.0,265.5387,265.7068,264.7771,265.0639,40688.0
2024-01-26 10:40:00,268.0,268.0,267.18,267.42,54626.0,265.0738,265.0738,264.2628,264.5002,54626.0
2024-01-26 10:45:00,267.49,268.26,267.32,268.14,54390.0,264.5694,265.331,264.4013,265.2123,54390.0
2024-01-26 10:50:00,268.17,268.71,268.14,268.59,53388.0,265.242,265.7761,265.2123,265.6574,53388.0
2024-01-26 10:55:00,268.63,269.16,268.6,269.13,50532.0,265.697,266.2212,265.6673,266.1915,50532.0
2024-01-26 11:00:00,269.14,269.64,268.79,268.88,69967.0,266.2014,266.6959,265.8552,265.9442,69967.0
2024-01-26 11:05:00,269.0,269.24,268.86,269.1,49691.0,266.0629,266.3003,265.9244,266.1618,49691.0
2024-01-26 11:10:00,269.09,269.47,269.09,269.3,53933.0,266.1519,266.5278,266.1519,266.3596,53933.0
2024-01-26 11:15:00,269.3,269.39,268.77,268.83,47215.0,266.3596,266.4487,265.8354,265.8948,47215.0
2024-01-26 11:20:00,268.8,269.29,268.73,269.22,67831.0,265.8651,266.3498,265.7959,266.2805,67831.0
2024-01-26 11:25:00,269.27,269.53,269.19,269.41,36173.0,266.33,266.5871,266.2508,266.4684,36173.0
2024-01-26 11:30:00,269.4,269.59,269.29,269.3,31522.0,266.4585,266.6465,266.3498,266.3596,31522.0
2024-01-26 11:35:00,269.29,269.38,268.35,268.47,46676.0,266.3498,266.4388,265.42,265.5387,46676.0
2024-01-26 11:40:00,268.45,268.48,268.16,268.35,36889.0,265.5189,265.5486,265.2321,265.42,36889.0
2024-01-26 11:45:00,268.35,268.98,268.35,268.97,39968.0,265.42,266.0431,265.42,266.0332,39968.0
2024-01-26 11:50:00,268.97,269.05,268.57,268.65,28633.0,266.0332,266.1124,265.6376,265.7167,28633.0
2024-01-26 11:55:00,268.67,268.84,268.61,268.75,27524.0,265.7365,265.9047,265.6772,265.8156,27524.0
2024-01-26 12:00:00,268.75,269.0,268.67,268.89,24733.0,265.8156,266.0629,265.7365,265.9541,24733.0
2024-01-26 12:05:00,268.9,268.92,268.54,268.61,22741.0,265.964,265.9838,265.6079,265.6772,22741.0
2024-01-26 12:10:00,268.61,268.67,268.11,268.33,39821.0,265.6772,265.7365,265.1826,265.4002,39821.0
2024-01-26 12:15:00,268.29,268.66,268.29,268.66,24882.0,265.3607,265.7266,265.3607,265.7266,24882.0
2024-01-26 12:20:00,268.64,268.64,268.13,268.2,22334.0,265.7068,265.7068,265.2024,265.2717,22334.0
2024-01-26 12:25:00,268.18,268.24,268.09,268.14,34792.0,265.2519,265.3112,265.1629,265.2123,34792.0
2024-01-26 12:30:00,268.16,268.19,267.96,268.16,27191.0,265.2321,265.2618,265.0343,265.2321,27191.0
2024-01-26 12:35:00,268.15,268.26,267.67,267.77,36613.0,265.2222,265.331,264.7474,264.8463,36613.0
2024-01-26 12:40:00,267.8,267.93,267.78,267.91,16292.0,264.876,265.0046,264.8562,264.9848,16292.0
2024-01-26 12:45:00,267.89,268.09,267.82,267.83,25595.0,264.965,265.1629,264.8958,264.9057,25595.0
2024-01-26 12:50:00,267.86,267.98,267.72,267.98,23570.0,264.9354,265.0541,264.7969,265.0541,23570.0
2024-01-26 12:55:00,267.99,268.1,267.78,267.85,29471.0,265.0639,265.1727,264.8562,264.9255,29471.0
2024-01-26 13:00:00,267.86,268.13,267.77,268.09,21833.0,264.9354,265.2024,264.8463,265.1629,21833.0
2024-01-26 13:05:00,268.05,268.14,267.88,268.0,20371.0,265.1233,265.2123,264.9551,265.0738,20371.0
2024-01-26 13:10:00,267.95,268.18,267.87,268.15,14198.0,265.0244,265.2519,264.9453,265.2222,14198.0
2024-01-26 13:15:00,268.14,268.35,268.04,268.34,21653.0,265.2123,265.42,265.1134,265.4101,21653.0
2024-01-26 13:20:00,268.35,268.61,268.31,268.53,32903.0,265.42,265.6772,265.3805,265.598,32903.0
2024-01-26 13:25:00,268.55,268.56,268.13,268.29,24597.0,265.6178,265.6277,265.2024,265.3607,24597.0
2024-01-26 13:30:00,268.31,268.34,267.96,268.08,26061.0,265.3805,265.4101,265.0343,265.153,26061.0
2024-01-26 13:35:00,267.96,268.02,267.85,268.0,14554.0,265.0343,265.0936,264.9255,265.0738,14554.0
2024-01-26 13:40:00,267.99,267.99,267.64,267.85,21191.0,265.0639,265.0639,264.7178,264.9255,21191.0
2024-01-26 13:45:00,267.87,268.06,267.75,268.05,17647.0,264.9453,265.1332,264.8266,265.1233,17647.0
2024-01-26 13:50:00,268.1,268.15,267.93,267.95,26545.0,265.1727,265.2222,265.0046,265.0244,26545.0
2024-01-26 13:55:00,267.94,268.14,267.92,268.11,14594.0,265.0145,265.2123,264.9947,265.1826,14594.0
2024-01-26 14:00:00,268.1,268.16,267.96,268.09,18508.0,265.1727,265.2321,265.0343,265.1629,18508.0
2024-01-26 14:05:00,268.11,268.24,268.06,268.19,18459.0,265.1826,265.3112,265.1332,265.2618,18459.0
2024-01-26 14:10:00,268.19,268.26,268.1,268.19,22839.0,265.2618,265.331,265.1727,265.2618,22839.0
2024-01-26 14:15:00,268.23,268.36,268.22,268.22,17840.0,265.3013,265.4299,265.2914,265.2914,17840.0
2024-01-26 14:20:00,268.25,268.31,268.13,268.14,18846.0,265.3211,265.3805,265.2024,265.2123,18846.0
2024-01-26 14:25:00,268.1,268.27,268.03,268.25,17165.0,265.1727,265.3409,265.1035,265.3211,17165.0
2024-01-26 14:30:00,268.26,268.31,268.1,268.16,17274.0,265.331,265.3805,265.1727,265.2321,17274.0
2024-01-26 14:35:00,268.18,268.35,268.16,268.34,15218.0,265.2519,265.42,265.2321,265.4101,15218.0
2024-01-26 14:40:00,268.33,268.51,268.32,268.43,20262.0,265.4002,265.5783,265.3903,265.4991,20262.0
2024-01-26 14:45:00,268.45,268.66,268.42,268.46,19824.0,265.5189,265.7266,265.4892,265.5288,19824.0
2024-01-26 14:50:00,268.45,268.67,268.45,268.51,19457.0,265.5189,265.7365,265.5189,265.5783,19457.0
2024-01-26 14:55:00,268.53,268.72,268.37,268.61,24180.0,265.598,265.786,265.4398,265.6772,24180.0
2024-01-26 15:00:00,268.61,268.68,268.52,268.68,18014.0,265.6772,265.7464,265.5882,265.7464,18014.0
2024-01-26 15:05:00,268.67,268.75,268.55,268.71,34405.0,265.7365,265.8156,265.6178,265.7761,34405.0
2024-01-26 15:10:00,268.71,268.86,268.67,268.78,31674.0,265.7761,265.9244,265.7365,265.8453,31674.0
2024-01-26 15:15:00,268.78,268.92,268.78,268.85,39051.0,265.8453,265.9838,265.8453,265.9146,39051.0
2024-01-26 15:20:00,268.85,268.86,268.6,268.69,50730.0,265.9146,265.9244,265.6673,265.7563,50730.0
2024-01-26 15:25:00,268.69,268.82,268.55,268.59,40520.0,265.7563,265.8849,265.6178,265.6574,40520.0
2024-01-26 15:30:00,268.6,268.65,268.39,268.51,39438.0,265.6673,265.7167,265.4596,265.5783,39438.0
2024-01-26 15:35:00,268.5,268.77,268.49,268.7,43115.0,265.5684,265.8354,265.5585,265.7662,43115.0
2024-01-26 15:40:00,268.72,268.84,268.58,268.61,64968.0,265.786,265.9047,265.6475,265.6772,64968.0
2024-01-26 15:45:00,268.61,268.62,268.31,268.5,66795.0,265.6772,265.6871,265.3805,265.5684,66795.0
2024-01-26 15:50:00,268.47,268.63,268.12,268.24,79077.0,265.5387,265.697,265.1925,265.3112,79077.0
2024-01-26 15:55:00,268.26,268.43,267.68,268.0,253759.0,265.331,265.4991,264.7573,265.0738,253759.0
2024-01-29 09:30:00,266.97,270.67,266.71,270.67,176002.0,264.0551,267.7147,263.7979,267.7147,176002.0
2024-01-29 09:35:00,270.67,271.45,270.31,271.06,103473.0,267.7147,268.4862,267.3586,268.1004,103473.0
2024-01-29 09:40:00,271.14,271.75,270.98,271.65,91109.0,268.1796,268.7829,268.0213,268.684,91109.0
2024-01-29 09:45:00,271.66,271.78,270.89,271.24,60683.0,268.6939,268.8126,267.9323,268.2785,60683.0
2024-01-29 09:50:00,271.28,272.29,271.26,272.14,63034.0,268.318,269.317,268.2982,269.1686,63034.0
2024-01-29 09:55:00,272.17,272.21,271.58,272.06,51037.0,269.1983,269.2379,268.6147,269.0895,51037.0
2024-01-29 10:00:00,272.06,272.49,272.0,272.15,54386.0,269.0895,269.5148,269.0302,269.1785,54386.0
2024-01-29 10:05:00,272.11,272.29,271.87,272.14,46830.0,269.139,269.317,268.9016,269.1686,46830.0
2024-01-29 10:10:00,272.13,272.55,272.12,272.45,41837.0,269.1587,269.5742,269.1489,269.4752,41837.0
2024-01-29 10:15:00,272.42,272.47,271.93,272.05,46411.0,269.4456,269.495,268.9609,269.0796,46411.0
2024-01-29 10:20:00,272.03,272.27,271.6,271.76,39865.0,269.0598,269.2972,268.6345,268.7928,39865.0
2024-01-29 10:25:00,271.74,272.14,271.46,272.14,48462.0,268.773,269.1686,268.4961,269.1686,48462.0
2024-01-29 10:30:00,272.14,272.41,271.94,272.06,65458.0,269.1686,269.4357,268.9708,269.0895,65458.0
2024-01-29 10:35:00,272.07,272.36,271.89,272.23,30082.0,269.0994,269.3862,268.9214,269.2576,30082.0
2024-01-29 10:40:00,272.13,272.3,271.87,271.95,31498.0,269.1587,269.3269,268.9016,268.9807,31498.0
2024-01-29 10:45:00,271.95,272.09,271.65,271.85,40426.0,268.9807,269.1192,268.684,268.8818,40426.0
2024-01-29 10:50:00,271.86,271.99,271.62,271.77,43251.0,268.8917,269.0203,268.6543,268.8027,43251.0
2024-01-29 10:55:00,271.79,271.9,271.6,271.84,38555.0,268.8225,268.9313,268.6345,268.8719,38555.0
2024-01-29 11:00:00,271.86,271.92,271.55,271.55,38134.0,268.8917,268.951,268.5851,268.5851,38134.0
2024-01-29 11:05:00,271.56,271.65,271.45,271.6,25585.0,268.595,268.684,268.4862,268.6345,25585.0
2024-01-29 11:10:00,271.61,271.78,271.57,271.73,25291.0,268.6444,268.8126,268.6049,268.7631,25291.0
2024-01-29 11:15:00,271.71,271.85,271.66,271.82,24099.0,268.7433,268.8818,268.6939,268.8521,24099.0
2024-01-29 11:20:00,271.84,271.95,271.66,271.95,24778.0,268.8719,268.9807,268.6939,268.9807,24778.0
2024-01-29 11:25:00,271.97,272.29,271.95,272.25,36916.0,269.0005,269.317,268.9807,269.2774,36916.0
2024-01-29 11:30:00,272.27,272.32,272.03,272.15,23929.0,269.2972,269.3467,269.0598,269.1785,23929.0
2024-01-29 11:35:00,272.17,272.24,271.98,272.17,26872.0,269.1983,269.2675,269.0104,269.1983,26872.0
2024-01-29 11:40:00,272.19,272.24,272.0,272.03,14366.0,269.2181,269.2675,269.0302,269.0598,14366.0
2024-01-29 11:45:00,272.05,272.08,271.9,271.97,18491.0,269.0796,269.1093,268.9313,269.0005,18491.0
2024-01-29 11:50:00,271.96,272.07,271.9,272.07,43873.0,268.9906,269.0994,268.9313,269.0994,43873.0
2024-01-29 11:55:00,272.07,272.2,272.07,272.13,16093.0,269.0994,269.228,269.0994,269.1587,16093.0
2024-01-29 12:00:00,272.14,272.27,272.03,272.22,20308.0,269.1686,269.2972,269.0598,269.2478,20308.0
2024-01-29 12:05:00,272.25,272.33,272.1,272.26,22673.0,269.2774,269.3566,269.1291,269.2873,22673.0
2024-01-29 12:10:00,272.26,272.51,272.26,272.37,18216.0,269.2873,269.5346,269.2873,269.3961,18216.0
2024-01-29 12:15:00,272.35,272.45,272.32,272.45,20112.0,269.3763,269.4752,269.3467,269.4752,20112.0
2024-01-29 12:20:00,272.46,272.68,272.38,272.57,20580.0,269.4851,269.7027,269.406,269.5939,20580.0
2024-01-29 12:25:00,272.56,272.72,272.49,272.5,20723.0,269.584,269.7423,269.5148,269.5247,20723.0
2024-01-29 12:30:00,272.5,272.66,272.5,272.62,20840.0,269.5247,269.683,269.5247,269.6434,20840.0
2024-01-29 12:35:00,272.62,272.7,272.59,272.65,19788.0,269.6434,269.7225,269.6137,269.6731,19788.0
2024-01-29 12:40:00,272.66,272.7,272.39,272.41,20666.0,269.683,269.7225,269.4159,269.4357,20666.0
2024-01-29 12:45:00,272.4,272.4,272.0,272.08,24015.0,269.4258,269.4258,269.0302,269.1093,24015.0
2024-01-29 12:50:00,272.08,272.13,271.97,272.13,31082.0,269.1093,269.1587,269.0005,269.1587,31082.0
2024-01-29 12:55:00,272.14,272.26,272.07,272.12,19585.0,269.1686,269.2873,269.0994,269.1489,19585.0
2024-01-29 13:00:00,272.15,272.28,272.01,272.21,25840.0,269.1785,269.3071,269.0401,269.2379,25840.0
2024-01-29 13:05:00,272.19,272.2,272.08,272.13,9031.0,269.2181,269.228,269.1093,269.1587,9031.0
2024-01-29 13:10:00,272.08,272.17,271.96,272.12,12913.0,269.1093,269.1983,268.9906,269.1489,12913.0
2024-01-29 13:15:00,272.13,272.17,272.06,272.11,9782.0,269.1587,269.1983,269.0895,269.139,9782.0
2024-01-29 13:20:00,272.09,272.21,272.02,272.21,17238.0,269.1192,269.2379,269.0499,269.2379,17238.0
2024-01-29 13:25:00,272.21,272.33,272.21,272.29,12083.0,269.2379,269.3566,269.2379,269.317,12083.0
2024-01-29 13:30:00,272.34,272.43,272.31,272.43,14709.0,269.3664,269.4555,269.3368,269.4555,14709.0
2024-01-29 13:35:00,272.44,272.51,272.32,272.35,15078.0,269.4654,269.5346,269.3467,269.3763,15078.0
2024-01-29 13:40:00,272.32,272.41,272.28,272.3,14146.0,269.3467,269.4357,269.3071,269.3269,14146.0
2024-01-29 13:45:00,272.31,272.45,272.27,272.36,15203.0,269.3368,269.4752,269.2972,269.3862,15203.0
2024-01-29 13:50:00,272.34,272.34,272.15,272.34,13875.0,269.3664,269.3664,269.1785,269.3664,13875.0
2024-01-29 13:55:00,272.36,272.43,272.31,272.33,15658.0,269.3862,269.4555,269.3368,269.3566,15658.0
2024-01-29 14:00:00,272.33,272.51,272.25,272.51,18682.0,269.3566,269.5346,269.2774,269.5346,18682.0
2024-01-29 14:05:00,272.52,272.56,272.46,272.56,17441.0,269.5445,269.584,269.4851,269.584,17441.0
2024-01-29 14:10:00,272.58,272.85,272.51,272.8,30356.0,269.6038,269.8709,269.5346,269.8214,30356.0
2024-01-29 14:15:00,272.8,273.03,272.8,273.03,37055.0,269.8214,270.0489,269.8214,270.0489,37055.0
2024-01-29 14:20:00,273.01,273.1,272.95,273.08,23536.0,270.0291,270.1182,269.9698,270.0984,23536.0
2024-01-29 14:25:00,273.07,273.22,272.99,273.22,22217.0,270.0885,270.2368,270.0094,270.2368,22217.0
2024-01-29 14:30:00,273.22,273.51,273.16,273.42,49571.0,270.2368,270.5237,270.1775,270.4347,49571.0
2024-01-29 14:35:00,273.41,273.49,273.24,273.41,32838.0,270.4248,270.5039,270.2566,270.4248,32838.0
2024-01-29 14:40:00,273.49,273.55,273.37,273.54,45064.0,270.5039,270.5632,270.3852,270.5533,45064.0
2024-01-29 14:45:00,273.54,273.6,273.38,273.5,48564.0,270.5533,270.6127,270.3951,270.5138,48564.0
2024-01-29 14:50:00,273.5,273.59,273.45,273.55,31641.0,270.5138,270.6028,270.4643,270.5632,31641.0
2024-01-29 14:55:00,273.56,273.6,273.42,273.51,23868.0,270.5731,270.6127,270.4347,270.5237,23868.0
2024-01-29 15:00:00,273.53,274.03,273.52,273.93,56517.0,270.5435,271.038,270.5336,270.9391,56517.0
2024-01-29 15:05:00,273.93,274.13,273.81,274.04,37986.0,270.9391,271.1369,270.8204,271.0479,37986.0
2024-01-29 15:10:00,274.04,274.1,273.75,273.94,27131.0,271.0479,271.1072,270.7611,270.949,27131.0
2024-01-29 15:15:00,273.93,274.34,273.89,274.32,53260.0,270.9391,271.3446,270.8995,271.3248,53260.0
2024-01-29 15:20:00,274.36,274.72,274.3,274.7,64901.0,271.3644,271.7205,271.305,271.7007,64901.0
2024-01-29 15:25:00,274.68,275.07,274.64,274.74,95399.0,271.6809,272.0666,271.6413,271.7402,95399.0
2024-01-29 15:30:00,274.74,274.96,274.48,274.48,46035.0,271.7402,271.9578,271.4831,271.4831,46035.0
2024-01-29 15:35:00,274.46,274.69,274.32,274.38,37188.0,271.4633,271.6908,271.3248,271.3842,37188.0
2024-01-29 15:40:00,274.35,274.4,274.11,274.11,52955.0,271.3545,271.404,271.1171,271.1171,52955.0
2024-01-29 15:45:00,274.08,274.1,273.81,273.89,51561.0,271.0875,271.1072,270.8204,270.8995,51561.0
2024-01-29 15:50:00,273.89,274.29,273.85,274.1,80689.0,270.8995,271.2952,270.86,271.1072,80689.0
2024-01-29 15:55:00,274.1,274.16,273.69,273.77,306030.0,271.1072,271.1666,270.7017,270.7808,306030.0
2024-01-30 09:30:00,274.59,275.67,274.19,275.35,147997.0,271.5919,272.6601,271.1962,272.3436,147997.0
2024-01-30 09:35:00,275.37,275.9,275.13,275.84,49940.0,272.3634,272.8876,272.126,272.8282,49940.0
2024-01-30 09:40:00,275.84,276.36,275.76,275.91,74643.0,272.8282,273.3426,272.7491,272.8975,74643.0
2024-01-30 09:45:00,275.9,276.04,275.38,275.55,47657.0,272.8876,273.0261,272.3733,272.5414,47657.0
2024-01-30 09:50:00,275.55,275.56,274.85,275.0,44597.0,272.5414,272.5513,271.849,271.9974,44597.0
2024-01-30 09:55:00,275.0,275.87,274.97,275.84,83397.0,271.9974,272.8579,271.9677,272.8282,83397.0
2024-01-30 10:00:00,275.9,276.06,275.66,275.99,44246.0,272.8876,273.0458,272.6502,272.9766,44246.0
2024-01-30 10:05:00,276.05,276.6,276.05,276.32,55866.0,273.0359,273.5799,273.0359,273.303,55866.0
2024-01-30 10:10:00,276.36,276.63,276.27,276.56,34551.0,273.3426,273.6096,273.2535,273.5404,34551.0
2024-01-30 10:15:00,276.53,276.64,276.37,276.64,23645.0,273.5107,273.6195,273.3524,273.6195,23645.0
2024-01-30 10:20:00,276.67,276.93,276.43,276.46,23799.0,273.6492,273.9063,273.4118,273.4415,23799.0
2024-01-30 10:25:00,276.5,277.1,276.35,277.09,62332.0,273.481,274.0745,273.3327,274.0646,62332.0
2024-01-30 10:30:00,277.07,277.27,276.72,276.98,48732.0,274.0448,274.2426,273.6986,273.9558,48732.0
2024-01-30 10:35:00,276.96,277.08,276.69,277.04,33465.0,273.936,274.0547,273.669,274.0151,33465.0
2024-01-30 10:40:00,277.01,277.05,276.64,276.77,36374.0,273.9855,274.025,273.6195,273.7481,36374.0
2024-01-30 10:45:00,276.76,277.1,276.65,277.1,29413.0,273.7382,274.0745,273.6294,274.0745,29413.0
2024-01-30 10:50:00,277.09,277.3,276.93,277.17,39821.0,274.0646,274.2723,273.9063,274.1437,39821.0
2024-01-30 10:55:00,277.13,277.5,277.1,277.42,39322.0,274.1041,274.4701,274.0745,274.391,39322.0
2024-01-30 11:00:00,277.42,277.55,277.09,277.22,38876.0,274.391,274.5196,274.0646,274.1932,38876.0
2024-01-30 11:05:00,277.25,277.36,277.19,277.34,25421.0,274.2228,274.3316,274.1635,274.3119,25421.0
2024-01-30 11:10:00,277.34,277.55,277.33,277.4,29441.0,274.3119,274.5196,274.302,274.3712,29441.0
2024-01-30 11:15:00,277.36,277.73,277.35,277.61,43771.0,274.3316,274.6976,274.3217,274.5789,43771.0
2024-01-30 11:20:00,277.64,277.68,277.26,277.41,34557.0,274.6086,274.6481,274.2327,274.3811,34557.0
2024-01-30 11:25:00,277.42,277.42,277.27,277.41,31969.0,274.391,274.391,274.2426,274.3811,31969.0
2024-01-30 11:30:00,277.44,277.71,277.42,277.63,31253.0,274.4108,274.6778,274.391,274.5987,31253.0
2024-01-30 11:35:00,277.62,277.72,277.58,277.66,34736.0,274.5888,274.6877,274.5492,274.6284,34736.0
2024-01-30 11:40:00,277.68,277.75,277.57,277.6,30063.0,274.6481,274.7174,274.5393,274.569,30063.0
2024-01-30 11:45:00,277.61,277.79,277.61,277.76,18198.0,274.5789,274.7569,274.5789,274.7273,18198.0
2024-01-30 11:50:00,277.77,277.98,277.69,277.97,27985.0,274.7372,274.9449,274.658,274.935,27985.0
2024-01-30 11:55:00,277.97,278.05,277.69,277.7,36096.0,274.935,275.0141,274.658,274.6679,36096.0
2024-01-30 12:00:00,277.71,277.75,277.58,277.61,12993.0,274.6778,274.7174,274.5492,274.5789,12993.0
2024-01-30 12:05:00,277.63,277.9,277.61,277.86,23033.0,274.5987,274.8657,274.5789,274.8262,23033.0
2024-01-30 12:10:00,277.89,277.9,277.7,277.75,19820.0,274.8559,274.8657,274.6679,274.7174,19820.0
2024-01-30 12:15:00,277.76,277.86,277.49,277.63,21391.0,274.7273,274.8262,274.4602,274.5987,21391.0
2024-01-30 12:20:00,277.63,277.85,277.6,277.79,25742.0,274.5987,274.8163,274.569,274.7569,25742.0
2024-01-30 12:25:00,277.79,277.79,277.47,277.51,22154.0,274.7569,274.7569,274.4404,274.48,22154.0
2024-01-30 12:30:00,277.46,277.64,277.22,277.24,32158.0,274.4305,274.6086,274.1932,274.2129,32158.0
2024-01-30 12:35:00,277.24,277.49,277.07,277.39,34810.0,274.2129,274.4602,274.0448,274.3613,34810.0
2024-01-30 12:40:00,277.38,277.61,277.38,277.5,17537.0,274.3514,274.5789,274.3514,274.4701,17537.0
2024-01-30 12:45:00,277.5,277.63,277.44,277.55,19258.0,274.4701,274.5987,274.4108,274.5196,19258.0
2024-01-30 12:50:00,277.54,277.65,277.48,277.6,14630.0,274.5097,274.6185,274.4503,274.569,14630.0
2024-01-30 12:55:00,277.6,277.86,277.59,277.86,22298.0,274.569,274.8262,274.5591,274.8262,22298.0
2024-01-30 13:00:00,277.85,277.87,277.63,277.69,26733.0,274.8163,274.8361,274.5987,274.658,26733.0
2024-01-30 13:05:00,277.72,277.72,277.51,277.53,14582.0,274.6877,274.6877,274.48,274.4998,14582.0
2024-01-30 13:10:00,277.53,277.65,277.5,277.61,15125.0,274.4998,274.6185,274.4701,274.5789,15125.0
2024-01-30 13:15:00,277.59,277.67,277.55,277.59,13927.0,274.5591,274.6383,274.5196,274.5591,13927.0
2024-01-30 13:20:00,277.59,277.63,277.51,277.63,14724.0,274.5591,274.5987,274.48,274.5987,14724.0
2024-01-30 13:25:00,277.62,277.65,277.5,277.57,17872.0,274.5888,274.6185,274.4701,274.5393,17872.0
2024-01-30 13:30:00,277.56,277.7,277.54,277.54,18434.0,274.5295,274.6679,274.5097,274.5097,18434.0
2024-01-30 13:35:00,277.54,277.6,277.51,277.6,13972.0,274.5097,274.569,274.48,274.569,13972.0
2024-01-30 13:40:00,277.6,277.65,277.46,277.48,13587.0,274.569,274.6185,274.4305,274.4503,13587.0
2024-01-30 13:45:00,277.49,277.55,277.45,277.5,11436.0,274.4602,274.5196,274.4207,274.4701,11436.0
2024-01-30 13:50:00,277.51,277.63,277.49,277.58,14503.0,274.48,274.5987,274.4602,274.5492,14503.0
2024-01-30 13:55:00,277.57,277.75,277.57,277.64,21642.0,274.5393,274.7174,274.5393,274.6086,21642.0
2024-01-30 14:00:00,277.66,277.84,277.6,277.65,32738.0,274.6284,274.8064,274.569,274.6185,32738.0
2024-01-30 14:05:00,277.65,277.81,277.62,277.8,21702.0,274.6185,274.7767,274.5888,274.7668,21702.0
2024-01-30 14:10:00,277.82,278.04,277.75,278.02,28271.0,274.7866,275.0042,274.7174,274.9844,28271.0
2024-01-30 14:15:00,278.04,278.13,277.98,278.13,20138.0,275.0042,275.0932,274.9449,275.0932,20138.0
2024-01-30 14:20:00,278.13,278.31,278.12,278.31,28314.0,275.0932,275.2713,275.0833,275.2713,28314.0
2024-01-30 14:25:00,278.31,278.42,278.31,278.42,26787.0,275.2713,275.3801,275.2713,275.3801,26787.0
2024-01-30 14:30:00,278.42,278.64,278.41,278.43,28945.0,275.3801,275.5977,275.3702,275.39,28945.0
2024-01-30 14:35:00,278.41,278.45,278.27,278.3,23664.0,275.3702,275.4097,275.2317,275.2614,23664.0
2024-01-30 14:40:00,278.33,278.37,278.12,278.16,16030.0,275.291,275.3306,275.0833,275.1229,16030.0
2024-01-30 14:45:00,278.18,278.22,278.02,278.02,25208.0,275.1427,275.1822,274.9844,274.9844,25208.0
2024-01-30 14:50:00,278.05,278.06,277.89,277.91,20200.0,275.0141,275.024,274.8559,274.8756,20200.0
2024-01-30 14:55:00,277.92,278.03,277.87,277.93,19848.0,274.8855,274.9943,274.8361,274.8954,19848.0
2024-01-30 15:00:00,277.93,277.93,277.68,277.69,31654.0,274.8954,274.8954,274.6481,274.658,31654.0
2024-01-30 15:05:00,277.69,277.77,277.55,277.59,30231.0,274.658,274.7372,274.5196,274.5591,30231.0
2024-01-30 15:10:00,277.59,277.79,277.58,277.71,29257.0,274.5591,274.7569,274.5492,274.6778,29257.0
2024-01-30 15:15:00,277.71,277.74,277.45,277.51,42983.0,274.6778,274.7075,274.4207,274.48,42983.0
2024-01-30 15:20:00,277.5,277.54,277.28,277.31,32253.0,274.4701,274.5097,274.2525,274.2822,32253.0
2024-01-30 15:25:00,277.31,277.6,277.27,277.49,33021.0,274.2822,274.569,274.2426,274.4602,33021.0
2024-01-30 15:30:00,277.48,277.49,277.03,277.06,52397.0,274.4503,274.4602,274.0052,274.0349,52397.0
2024-01-30 15:35:00,277.05,277.3,277.02,277.22,69888.0,274.025,274.2723,273.9953,274.1932,69888.0
2024-01-30 15:40:00,277.23,277.47,277.16,277.4,45378.0,274.2031,274.4404,274.1338,274.3712,45378.0
2024-01-30 15:45:00,277.39,277.57,277.34,277.53,55151.0,274.3613,274.5393,274.3119,274.4998,55151.0
2024-01-30 15:50:00,277.53,277.76,277.28,277.3,80786.0,274.4998,274.7273,274.2525,274.2723,80786.0
2024-01-30 15:55:00,277.3,277.37,277.09,277.1,215871.0,274.2723,274.3415,274.0646,274.0745,215871.0
2024-01-31 09:30:00,277.12,279.67,276.56,279.0,241656.0,274.0943,276.6164,273.5404,275.9537,241656.0
2024-01-31 09:35:00,279.03,279.92,278.91,279.86,79637.0,275.9834,276.8637,275.8647,276.8043,79637.0
2024-01-31 09:40:00,279.83,279.99,278.14,278.22,69177.0,276.7747,276.9329,275.1031,275.1822,69177.0
2024-01-31 09:45:00,278.17,278.61,277.47,278.42,67201.0,275.1328,275.568,274.4404,275.3801,67201.0
2024-01-31 09:50:00,278.36,278.62,277.64,277.65,41778.0,275.3207,275.5779,274.6086,274.6185,41778.0
2024-01-31 09:55:00,277.73,277.82,277.11,277.75,46401.0,274.6976,274.7866,274.0844,274.7174,46401.0
2024-01-31 10:00:00,277.73,277.73,277.02,277.02,50813.0,274.6976,274.6976,273.9953,273.9953,50813.0
2024-01-31 10:05:00,277.07,277.72,277.02,277.54,54473.0,274.0448,274.6877,273.9953,274.5097,54473.0
2024-01-31 10:10:00,277.6,277.81,276.74,276.79,47364.0,274.569,274.7767,273.7184,273.7679,47364.0
2024-01-31 10:15:00,276.77,277.28,276.76,276.88,50049.0,273.7481,274.2525,273.7382,273.8569,50049.0
2024-01-31 10:20:00,276.92,276.95,276.42,276.48,32861.0,273.8964,273.9261,273.4019,273.4612,32861.0
2024-01-31 10:25:00,276.51,276.66,276.22,276.44,33803.0,273.4909,273.6393,273.2041,273.4217,33803.0
2024-01-31 10:30:00,276.49,276.62,275.75,275.87,39373.0,273.4711,273.5997,272.7392,272.8579,39373.0
2024-01-31 10:35:00,275.9,276.06,275.75,275.84,53118.0,272.8876,273.0458,272.7392,272.8282,53118.0
2024-01-31 10:40:00,275.87,275.89,275.22,275.35,62198.0,272.8579,272.8777,272.215,272.3436,62198.0
2024-01-31 10:45:00,275.38,275.5,274.91,275.0,41489.0,272.3733,272.4919,271.9084,271.9974,41489.0
2024-01-31 10:50:00,275.03,275.25,274.87,274.88,37689.0,272.0271,272.2447,271.8688,271.8787,37689.0
2024-01-31 10:55:00,274.85,275.0,274.4,274.44,50901.0,271.849,271.9974,271.404,271.4435,50901.0
2024-01-31 11:00:00,274.4,274.99,274.38,274.97,30038.0,271.404,271.9875,271.3842,271.9677,30038.0
2024-01-31 11:05:00,274.96,275.25,274.91,275.21,26359.0,271.9578,272.2447,271.9084,272.2051,26359.0
2024-01-31 11:10:00,275.09,275.16,274.81,274.96,26666.0,272.0864,272.1557,271.8095,271.9578,26666.0
2024-01-31 11:15:00,274.95,275.33,274.87,275.33,20401.0,271.948,272.3238,271.8688,272.3238,20401.0
2024-01-31 11:20:00,275.34,275.49,274.91,275.08,36060.0,272.3337,272.4821,271.9084,272.0765,36060.0
2024-01-31 11:25:00,275.02,275.04,274.6,275.04,24122.0,272.0172,272.037,271.6018,272.037,24122.0
2024-01-31 11:30:00,275.04,275.08,274.71,275.08,21094.0,272.037,272.0765,271.7106,272.0765,21094.0
2024-01-31 11:35:00,275.17,275.21,274.83,274.95,24037.0,272.1655,272.2051,271.8293,271.948,24037.0
2024-01-31 11:40:00,274.94,274.95,274.54,274.94,35729.0,271.9381,271.948,271.5424,271.9381,35729.0
2024-01-31 11:45:00,274.89,275.08,274.75,275.06,19909.0,271.8886,272.0765,271.7501,272.0568,19909.0
2024-01-31 11:50:00,275.08,275.08,274.71,274.72,19091.0,272.0765,272.0765,271.7106,271.7205,19091.0
2024-01-31 11:55:00,274.75,274.9,274.56,274.61,23633.0,271.7501,271.8985,271.5622,271.6117,23633.0
2024-01-31 12:00:00,274.63,274.77,274.56,274.73,27816.0,271.6314,271.7699,271.5622,271.7304,27816.0
2024-01-31 12:05:00,274.73,274.98,274.73,274.93,17431.0,271.7304,271.9776,271.7304,271.9282,17431.0
2024-01-31 12:10:00,274.93,275.0,274.74,274.8,17132.0,271.9282,271.9974,271.7402,271.7996,17132.0
2024-01-31 12:15:00,274.81,275.1,274.73,274.99,15419.0,271.8095,272.0963,271.7304,271.9875,15419.0
2024-01-31 12:20:00,275.0,275.31,274.94,275.29,23945.0,271.9974,272.304,271.9381,272.2842,23945.0
2024-01-31 12:25:00,275.31,275.38,275.1,275.18,15295.0,272.304,272.3733,272.0963,272.1754,15295.0
2024-01-31 12:30:00,275.17,275.29,275.03,275.07,24924.0,272.1655,272.2842,272.0271,272.0666,24924.0
2024-01-31 12:35:00,275.06,275.31,274.91,275.28,29304.0,272.0568,272.304,271.9084,272.2743,29304.0
2024-01-31 12:40:00,275.25,275.46,275.12,275.39,20216.0,272.2447,272.4524,272.1161,272.3831,20216.0
2024-01-31 12:45:00,275.35,275.43,275.28,275.38,10892.0,272.3436,272.4227,272.2743,272.3733,10892.0
2024-01-31 12:50:00,275.37,275.56,275.27,275.29,26780.0,272.3634,272.5513,272.2645,272.2842,26780.0
2024-01-31 12:55:00,275.25,275.43,275.22,275.38,10960.0,272.2447,272.4227,272.215,272.3733,10960.0
2024-01-31 13:00:00,275.39,275.59,275.39,275.57,17019.0,272.3831,272.581,272.3831,272.5612,17019.0
2024-01-31 13:05:00,275.59,275.73,275.55,275.69,17217.0,272.581,272.7194,272.5414,272.6799,17217.0
2024-01-31 13:10:00,275.68,275.73,275.57,275.71,25150.0,272.67,272.7194,272.5612,272.6997,25150.0
2024-01-31 13:15:00,275.7,275.85,275.65,275.85,17240.0,272.6898,272.8381,272.6403,272.8381,17240.0
2024-01-31 13:20:00,275.85,275.85,275.61,275.67,17425.0,272.8381,272.8381,272.6007,272.6601,17425.0
2024-01-31 13:25:00,275.67,275.77,275.52,275.58,13433.0,272.6601,272.759,272.5117,272.5711,13433.0
2024-01-31 13:30:00,275.58,275.66,275.44,275.44,12663.0,272.5711,272.6502,272.4326,272.4326,12663.0
2024-01-31 13:35:00,275.44,275.48,275.23,275.32,10641.0,272.4326,272.4722,272.2249,272.3139,10641.0
2024-01-31 13:40:00,275.29,275.39,275.2,275.3,14394.0,272.2842,272.3831,272.1952,272.2941,14394.0
2024-01-31 13:45:00,275.3,275.4,275.2,275.38,23563.0,272.2941,272.393,272.1952,272.3733,23563.0
2024-01-31 13:50:00,275.38,275.52,275.34,275.46,30589.0,272.3733,272.5117,272.3337,272.4524,30589.0
2024-01-31 13:55:00,275.48,275.83,275.46,275.73,31804.0,272.4722,272.8183,272.4524,272.7194,31804.0
2024-01-31 14:00:00,275.73,275.9,274.81,275.13,30880.0,272.7194,272.8876,271.8095,272.126,30880.0
2024-01-31 14:05:00,275.16,275.49,275.11,275.25,16423.0,272.1557,272.4821,272.1062,272.2447,16423.0
2024-01-31 14:10:00,275.26,275.71,275.26,275.53,21342.0,272.2546,272.6997,272.2546,272.5216,21342.0
2024-01-31 14:15:00,275.49,275.61,275.14,275.15,13231.0,272.4821,272.6007,272.1359,272.1458,13231.0
2024-01-31 14:20:00,275.18,275.33,274.97,275.09,15085.0,272.1754,272.3238,271.9677,272.0864,15085.0
2024-01-31 14:25:00,275.09,275.43,275.09,275.34,14001.0,272.0864,272.4227,272.0864,272.3337,14001.0
2024-01-31 14:30:00,275.44,275.46,275.12,275.27,17032.0,272.4326,272.4524,272.1161,272.2645,17032.0
2024-01-31 14:35:00,275.29,275.88,275.0,275.75,29459.0,272.2842,272.8678,271.9974,272.7392,29459.0
2024-01-31 14:40:00,275.77,275.9,275.66,275.68,30915.0,272.759,272.8876,272.6502,272.67,30915.0
2024-01-31 14:45:00,275.68,275.93,275.39,275.47,46000.0,272.67,272.9173,272.3831,272.4623,46000.0
2024-01-31 14:50:00,275.49,275.49,275.11,275.42,25855.0,272.4821,272.4821,272.1062,272.4128,25855.0
2024-01-31 14:55:00,275.26,275.43,274.96,275.06,20005.0,272.2546,272.4227,271.9578,272.0568,20005.0
2024-01-31 15:00:00,275.08,275.13,274.4,274.59,42621.0,272.0765,272.126,271.404,271.5919,42621.0
2024-01-31 15:05:00,274.57,274.68,274.18,274.56,43122.0,271.5721,271.6809,271.1864,271.5622,43122.0
2024-01-31 15:10:00,274.51,274.78,274.28,274.44,31030.0,271.5128,271.7798,271.2853,271.4435,31030.0
2024-01-31 15:15:00,274.37,274.44,274.08,274.08,26357.0,271.3743,271.4435,271.0875,271.0875,26357.0
2024-01-31 15:20:00,274.07,274.73,274.03,274.38,49864.0,271.0776,271.7304,271.038,271.3842,49864.0
2024-01-31 15:25:00,274.38,274.44,274.0,274.07,42662.0,271.3842,271.4435,271.0083,271.0776,42662.0
2024-01-31 15:30:00,274.05,274.18,273.61,273.65,48895.0,271.0578,271.1864,270.6226,270.6621,48895.0
2024-01-31 15:35:00,273.64,273.71,273.44,273.68,38417.0,270.6523,270.7215,270.4544,270.6918,38417.0
2024-01-31 15:40:00,273.66,273.83,273.51,273.66,54943.0,270.672,270.8402,270.5237,270.672,54943.0
2024-01-31 15:45:00,273.67,273.69,273.33,273.47,54850.0,270.6819,270.7017,270.3456,270.4841,54850.0
2024-01-31 15:50:00,273.44,273.62,273.31,273.62,84697.0,270.4544,270.6325,270.3259,270.6325,84697.0
2024-01-31 15:55:00,273.66,273.77,273.18,273.19,240006.0,270.672,270.7808,270.1973,270.2072,240006.0
2024-02-01 09:30:00,273.39,275.2,273.36,275.05,182734.0,270.405,272.1952,270.3753,272.0469,182734.0
2024-02-01 09:35:00,275.13,275.3,274.53,275.12,55151.0,272.126,272.2941,271.5325,272.1161,55151.0
2024-02-01 09:40:00,275.08,275.4,274.54,274.74,56443.0,272.0765,272.393,271.5424,271.7402,56443.0
2024-02-01 09:45:00,274.7,274.97,274.45,274.88,39941.0,271.7007,271.9677,271.4534,271.8787,39941.0
2024-02-01 09:50:00,274.88,275.27,274.79,274.96,39861.0,271.8787,272.2645,271.7897,271.9578,39861.0
2024-02-01 09:55:00,274.94,275.56,274.92,275.43,42305.0,271.9381,272.5513,271.9183,272.4227,42305.0
2024-02-01 10:00:00,275.43,275.79,275.1,275.71,54345.0,272.4227,272.7788,272.0963,272.6997,54345.0
2024-02-01 10:05:00,275.71,275.91,275.42,275.9,29984.0,272.6997,272.8975,272.4128,272.8876,29984.0
2024-02-01 10:10:00,275.88,276.64,275.78,276.6,53458.0,272.8678,273.6195,272.7689,273.5799,53458.0
2024-02-01 10:15:00,276.61,276.75,276.33,276.38,34212.0,273.5898,273.7283,273.3129,273.3623,34212.0
2024-02-01 10:20:00,276.44,276.54,275.98,276.18,50429.0,273.4217,273.5206,272.9667,273.1645,50429.0
2024-02-01 10:25:00,276.19,276.42,276.0,276.39,35515.0,273.1744,273.4019,272.9865,273.3722,35515.0
2024-02-01 10:30:00,276.38,276.79,276.37,276.79,41416.0,273.3623,273.7679,273.3524,273.7679,41416.0
2024-02-01 10:35:00,276.84,276.94,276.37,276.43,49280.0,273.8173,273.9162,273.3524,273.4118,49280.0
2024-02-01 10:40:00,276.4,276.49,276.02,276.09,29628.0,273.3821,273.4711,273.0063,273.0755,29628.0
2024-02-01 10:45:00,276.1,276.17,275.89,275.98,38501.0,273.0854,273.1546,272.8777,272.9667,38501.0
2024-02-01 10:50:00,275.98,275.98,275.55,275.58,29414.0,272.9667,272.9667,272.5414,272.5711,29414.0
2024-02-01 10:55:00,275.55,275.58,275.16,275.18,34228.0,272.5414,272.5711,272.1557,272.1754,34228.0
2024-02-01 11:00:00,275.15,275.3,275.01,275.15,31025.0,272.1458,272.2941,272.0073,272.1458,31025.0
2024-02-01 11:05:00,275.13,275.36,275.0,275.17,38701.0,272.126,272.3535,271.9974,272.1655,38701.0
2024-02-01 11:10:00,275.2,275.31,274.97,275.03,35664.0,272.1952,272.304,271.9677,272.0271,35664.0
2024-02-01 11:15:00,275.06,275.34,275.05,275.26,31540.0,272.0568,272.3337,272.0469,272.2546,31540.0
2024-02-01 11:20:00,275.26,275.74,275.11,275.72,32769.0,272.2546,272.7293,272.1062,272.7095,32769.0
2024-02-01 11:25:00,275.74,275.77,275.16,275.3,20223.0,272.7293,272.759,272.1557,272.2941,20223.0
2024-02-01 11:30:00,275.28,275.49,275.22,275.49,22037.0,272.2743,272.4821,272.215,272.4821,22037.0
2024-02-01 11:35:00,275.48,275.52,275.34,275.52,22133.0,272.4722,272.5117,272.3337,272.5117,22133.0
2024-02-01 11:40:00,275.55,275.55,275.17,275.23,26321.0,272.5414,272.5414,272.1655,272.2249,26321.0
2024-02-01 11:45:00,275.24,275.26,275.12,275.23,23390.0,272.2348,272.2546,272.1161,272.2249,23390.0
2024-02-01 11:50:00,275.24,275.67,275.23,275.53,32196.0,272.2348,272.6601,272.2249,272.5216,32196.0
2024-02-01 11:55:00,275.53,275.64,275.34,275.55,19194.0,272.5216,272.6304,272.3337,272.5414,19194.0
2024-02-01 12:00:00,275.54,275.84,275.54,275.66,29663.0,272.5315,272.8282,272.5315,272.6502,29663.0
2024-02-01 12:05:00,275.72,275.95,275.65,275.75,21829.0,272.7095,272.937,272.6403,272.7392,21829.0
2024-02-01 12:10:00,275.77,276.02,275.67,275.73,29381.0,272.759,273.0063,272.6601,272.7194,29381.0
2024-02-01 12:15:00,275.75,275.91,275.61,275.62,22372.0,272.7392,272.8975,272.6007,272.6106,22372.0
2024-02-01 12:20:00,275.62,275.89,275.61,275.85,14366.0,272.6106,272.8777,272.6007,272.8381,14366.0
2024-02-01 12:25:00,275.87,275.87,275.61,275.75,18820.0,272.8579,272.8579,272.6007,272.7392,18820.0
2024-02-01 12:30:00,275.75,275.91,275.72,275.88,25694.0,272.7392,272.8975,272.7095,272.8678,25694.0
2024-02-01 12:35:00,275.91,276.22,275.91,276.22,18346.0,272.8975,273.2041,272.8975,273.2041,18346.0
2024-02-01 12:40:00,276.21,276.25,276.06,276.23,16922.0,273.1942,273.2338,273.0458,273.214,16922.0
2024-02-01 12:45:00,276.21,276.71,276.2,276.7,18417.0,273.1942,273.6887,273.1843,273.6788,18417.0
2024-02-01 12:50:00,276.71,277.02,276.6,276.84,27718.0,273.6887,273.9953,273.5799,273.8173,27718.0
2024-02-01 12:55:00,276.81,276.9,276.33,276.56,26385.0,273.7876,273.8767,273.3129,273.5404,26385.0
2024-02-01 13:00:00,276.55,276.6,276.11,276.12,12838.0,273.5305,273.5799,273.0953,273.1052,12838.0
2024-02-01 13:05:00,276.12,276.14,275.93,276.11,12438.0,273.1052,273.125,272.9173,273.0953,12438.0
2024-02-01 13:10:00,276.15,276.5,276.15,276.45,15459.0,273.1348,273.481,273.1348,273.4316,15459.0
2024-02-01 13:15:00,276.43,276.45,276.14,276.3,17957.0,273.4118,273.4316,273.125,273.2832,17957.0
2024-02-01 13:20:00,276.33,276.37,276.19,276.34,14390.0,273.3129,273.3524,273.1744,273.3228,14390.0
2024-02-01 13:25:00,276.37,276.42,276.22,276.27,13713.0,273.3524,273.4019,273.2041,273.2535,13713.0
2024-02-01 13:30:00,276.26,276.46,276.26,276.39,17202.0,273.2436,273.4415,273.2436,273.3722,17202.0
2024-02-01 13:35:00,276.42,276.44,275.93,276.02,33298.0,273.4019,273.4217,272.9173,273.0063,33298.0
2024-02-01 13:40:00,276.05,276.2,276.02,276.09,17491.0,273.0359,273.1843,273.0063,273.0755,17491.0
2024-02-01 13:45:00,276.11,276.22,275.99,276.16,13623.0,273.0953,273.2041,272.9766,273.1447,13623.0
2024-02-01 13:50:00,276.17,276.23,276.06,276.07,13570.0,273.1546,273.214,273.0458,273.0557,13570.0
2024-02-01 13:55:00,276.06,276.33,276.06,276.18,20270.0,273.0458,273.3129,273.0458,273.1645,20270.0
2024-02-01 14:00:00,276.19,276.23,275.96,276.11,23364.0,273.1744,273.214,272.9469,273.0953,23364.0
2024-02-01 14:05:00,276.11,276.25,276.07,276.25,16038.0,273.0953,273.2338,273.0557,273.2338,16038.0
2024-02-01 14:10:00,276.24,276.32,275.98,275.99,20254.0,273.2239,273.303,272.9667,272.9766,20254.0
2024-02-01 14:15:00,275.98,276.17,275.94,276.16,16806.0,272.9667,273.1546,272.9271,273.1447,16806.0
2024-02-01 14:20:00,276.16,276.22,276.03,276.12,14336.0,273.1447,273.2041,273.0162,273.1052,14336.0
2024-02-01 14:25:00,276.1,276.24,276.0,276.23,14919.0,273.0854,273.2239,272.9865,273.214,14919.0
2024-02-01 14:30:00,276.25,276.28,275.96,275.98,18243.0,273.2338,273.2634,272.9469,272.9667,18243.0
2024-02-01 14:35:00,275.98,276.2,275.97,276.14,15527.0,272.9667,273.1843,272.9568,273.125,15527.0
2024-02-01 14:40:00,276.17,276.45,276.17,276.36,25563.0,273.1546,273.4316,273.1546,273.3426,25563.0
2024-02-01 14:45:00,276.37,276.81,276.36,276.61,23491.0,273.3524,273.7876,273.3426,273.5898,23491.0
2024-02-01 14:50:00,276.67,276.77,276.6,276.63,13472.0,273.6492,273.7481,273.5799,273.6096,13472.0
2024-02-01 14:55:00,276.65,276.86,276.63,276.85,22146.0,273.6294,273.8371,273.6096,273.8272,22146.0
2024-02-01 15:00:00,276.89,277.0,276.72,276.99,26247.0,273.8668,273.9756,273.6986,273.9657,26247.0
2024-02-01 15:05:00,277.0,277.01,276.74,276.76,25630.0,273.9756,273.9855,273.7184,273.7382,25630.0
2024-02-01 15:10:00,276.78,276.81,276.65,276.76,35602.0,273.758,273.7876,273.6294,273.7382,35602.0
2024-02-01 15:15:00,276.78,276.79,276.61,276.69,25399.0,273.758,273.7679,273.5898,273.669,25399.0
2024-02-01 15:20:00,276.67,276.77,276.6,276.69,28841.0,273.6492,273.7481,273.5799,273.669,28841.0
2024-02-01 15:25:00,276.68,276.85,276.67,276.83,28371.0,273.6591,273.8272,273.6492,273.8074,28371.0
2024-02-01 15:30:00,276.84,277.09,276.84,277.08,58026.0,273.8173,274.0646,273.8173,274.0547,58026.0
2024-02-01 15:35:00,277.07,277.19,277.0,277.15,49001.0,274.0448,274.1635,273.9756,274.1239,49001.0
2024-02-01 15:40:00,277.15,277.17,277.08,277.1,51091.0,274.1239,274.1437,274.0547,274.0745,51091.0
2024-02-01 15:45:00,277.1,277.17,276.61,276.63,77812.0,274.0745,274.1437,273.5898,273.6096,77812.0
2024-02-01 15:50:00,276.61,276.8,276.5,276.75,99254.0,273.5898,273.7778,273.481,273.7283,99254.0
2024-02-01 15:55:00,276.76,277.11,276.76,277.02,196310.0,273.7382,274.0844,273.7382,273.9953,196310.0
2024-02-02 09:30:00,277.61,278.37,277.61,277.93,188982.0,274.5789,275.3306,274.5789,274.8954,188982.0
2024-02-02 09:35:00,277.93,277.95,277.03,277.58,33981.0,274.8954,274.9152,274.0052,274.5492,33981.0
2024-02-02 09:40:00,277.57,277.95,277.01,277.74,54817.0,274.5393,274.9152,273.9855,274.7075,54817.0
2024-02-02 09:45:00,277.83,278.14,276.91,276.91,55253.0,274.7965,275.1031,273.8866,273.8866,55253.0
2024-02-02 09:50:00,276.89,276.93,275.95,276.1,33517.0,273.8668,273.9063,272.937,273.0854,33517.0
2024-02-02 09:55:00,276.09,276.47,275.75,275.82,30735.0,273.0755,273.4514,272.7392,272.8085,30735.0
2024-02-02 10:00:00,275.81,276.47,275.74,276.43,33810.0,272.7986,273.4514,272.7293,273.4118,33810.0
2024-02-02 10:05:00,276.43,276.55,276.11,276.43,32185.0,273.4118,273.5305,273.0953,273.4118,32185.0
2024-02-02 10:10:00,276.42,276.76,276.31,276.74,33432.0,273.4019,273.7382,273.2931,273.7184,33432.0
2024-02-02 10:15:00,276.71,276.81,276.28,276.49,29231.0,273.6887,273.7876,273.2634,273.4711,29231.0
2024-02-02 10:20:00,276.5,276.51,275.83,275.95,35101.0,273.481,273.4909,272.8183,272.937,35101.0
2024-02-02 10:25:00,275.99,276.45,275.99,276.39,43676.0,272.9766,273.4316,272.9766,273.3722,43676.0
2024-02-02 10:30:00,276.42,276.58,276.08,276.35,52797.0,273.4019,273.5602,273.0656,273.3327,52797.0
2024-02-02 10:35:00,276.36,276.4,275.68,275.89,26915.0,273.3426,273.3821,272.67,272.8777,26915.0
2024-02-02 10:40:00,275.9,276.56,275.9,276.54,30568.0,272.8876,273.5404,272.8876,273.5206,30568.0
2024-02-02 10:45:00,276.54,276.59,276.21,276.21,19584.0,273.5206,273.57,273.1942,273.1942,19584.0
2024-02-02 10:50:00,276.23,276.53,276.15,276.49,26144.0,273.214,273.5107,273.1348,273.4711,26144.0
2024-02-02 10:55:00,276.49,276.57,276.28,276.57,25354.0,273.4711,273.5503,273.2634,273.5503,25354.0
2024-02-02 11:00:00,276.6,276.75,276.43,276.65,21336.0,273.5799,273.7283,273.4118,273.6294,21336.0
2024-02-02 11:05:00,276.66,276.74,276.36,276.43,21622.0,273.6393,273.7184,273.3426,273.4118,21622.0
2024-02-02 11:10:00,276.44,276.66,276.3,276.64,19338.0,273.4217,273.6393,273.2832,273.6195,19338.0
2024-02-02 11:15:00,276.64,276.66,276.47,276.48,17970.0,273.6195,273.6393,273.4514,273.4612,17970.0
2024-02-02 11:20:00,276.45,276.63,276.27,276.44,24600.0,273.4316,273.6096,273.2535,273.4217,24600.0
2024-02-02 11:25:00,276.45,276.88,276.35,276.68,17631.0,273.4316,273.8569,273.3327,273.6591,17631.0
2024-02-02 11:30:00,276.72,277.12,276.71,277.12,20106.0,273.6986,274.0943,273.6887,274.0943,20106.0
2024-02-02 11:35:00,277.14,277.36,277.04,277.36,23008.0,274.114,274.3316,274.0151,274.3316,23008.0
2024-02-02 11:40:00,277.37,277.56,277.32,277.43,32271.0,274.3415,274.5295,274.2921,274.4009,32271.0
2024-02-02 11:45:00,277.39,277.72,277.38,277.67,28681.0,274.3613,274.6877,274.3514,274.6383,28681.0
2024-02-02 11:50:00,277.7,277.81,277.62,277.62,29963.0,274.6679,274.7767,274.5888,274.5888,29963.0
2024-02-02 11:55:00,277.62,277.66,277.33,277.48,35905.0,274.5888,274.6284,274.302,274.4503,35905.0
2024-02-02 12:00:00,277.48,277.59,277.26,277.31,20465.0,274.4503,274.5591,274.2327,274.2822,20465.0
2024-02-02 12:05:00,277.32,277.41,276.97,277.07,23611.0,274.2921,274.3811,273.9459,274.0448,23611.0
2024-02-02 12:10:00,277.05,277.28,276.81,276.91,17721.0,274.025,274.2525,273.7876,273.8866,17721.0
2024-02-02 12:15:00,276.91,277.08,276.8,277.06,12010.0,273.8866,274.0547,273.7778,274.0349,12010.0
2024-02-02 12:20:00,277.02,277.11,276.84,276.89,25211.0,273.9953,274.0844,273.8173,273.8668,25211.0
2024-02-02 12:25:00,276.9,277.06,276.75,276.97,21023.0,273.8767,274.0349,273.7283,273.9459,21023.0
2024-02-02 12:30:00,276.98,277.28,276.93,277.19,14876.0,273.9558,274.2525,273.9063,274.1635,14876.0
2024-02-02 12:35:00,277.26,277.33,277.17,277.23,11161.0,274.2327,274.302,274.1437,274.2031,11161.0
2024-02-02 12:40:00,277.25,277.26,276.29,276.34,28107.0,274.2228,274.2327,273.2733,273.3228,28107.0
2024-02-02 12:45:00,276.37,276.69,276.09,276.68,21163.0,273.3524,273.669,273.0755,273.6591,21163.0
2024-02-02 12:50:00,276.7,276.7,276.38,276.58,12014.0,273.6788,273.6788,273.3623,273.5602,12014.0
2024-02-02 12:55:00,276.58,276.92,276.49,276.92,12536.0,273.5602,273.8964,273.4711,273.8964,12536.0
2024-02-02 13:00:00,276.92,277.13,276.84,277.12,14626.0,273.8964,274.1041,273.8173,274.0943,14626.0
2024-02-02 13:05:00,277.13,277.22,276.8,276.82,22318.0,274.1041,274.1932,273.7778,273.7975,22318.0
2024-02-02 13:10:00,276.8,277.11,276.8,277.11,16518.0,273.7778,274.0844,273.7778,274.0844,16518.0
2024-02-02 13:15:00,277.13,277.34,276.95,277.22,19748.0,274.1041,274.3119,273.9261,274.1932,19748.0
2024-02-02 13:20:00,277.23,277.34,277.12,277.31,15517.0,274.2031,274.3119,274.0943,274.2822,15517.0
2024-02-02 13:25:00,277.29,277.29,276.76,276.8,17726.0,274.2624,274.2624,273.7382,273.7778,17726.0
2024-02-02 13:30:00,276.81,277.0,276.67,276.96,12827.0,273.7876,273.9756,273.6492,273.936,12827.0
2024-02-02 13:35:00,276.99,277.39,276.96,277.39,22410.0,273.9657,274.3613,273.936,274.3613,22410.0
2024-02-02 13:40:00,277.41,277.49,277.29,277.4,14099.0,274.3811,274.4602,274.2624,274.3712,14099.0
2024-02-02 13:45:00,277.4,277.51,277.2,277.44,15946.0,274.3712,274.48,274.1734,274.4108,15946.0
2024-02-02 13:50:00,277.5,277.66,277.45,277.61,11761.0,274.4701,274.6284,274.4207,274.5789,11761.0
2024-02-02 13:55:00,277.59,277.68,277.42,277.48,14860.0,274.5591,274.6481,274.391,274.4503,14860.0
2024-02-02 14:00:00,277.49,277.88,277.49,277.81,24936.0,274.4602,274.846,274.4602,274.7767,24936.0
2024-02-02 14:05:00,277.83,277.9,277.72,277.81,25221.0,274.7965,274.8657,274.6877,274.7767,25221.0
2024-02-02 14:10:00,277.82,278.01,277.8,277.96,19575.0,274.7866,274.9745,274.7668,274.9251,19575.0
2024-02-02 14:15:00,277.96,278.03,277.89,277.89,32361.0,274.9251,274.9943,274.8559,274.8559,32361.0
2024-02-02 14:20:00,277.9,278.1,277.88,278.08,18066.0,274.8657,275.0636,274.846,275.0438,18066.0
2024-02-02 14:25:00,278.07,278.1,277.77,277.86,17634.0,275.0339,275.0636,274.7372,274.8262,17634.0
2024-02-02 14:30:00,277.88,278.05,277.77,278.0,22609.0,274.846,275.0141,274.7372,274.9646,22609.0
2024-02-02 14:35:00,278.0,278.14,278.0,278.07,23252.0,274.9646,275.1031,274.9646,275.0339,23252.0
2024-02-02 14:40:00,278.09,278.24,278.04,278.13,17060.0,275.0537,275.202,275.0042,275.0932,17060.0
2024-02-02 14:45:00,278.11,278.2,278.05,278.16,18207.0,275.0734,275.1625,275.0141,275.1229,18207.0
2024-02-02 14:50:00,278.15,278.24,277.95,278.07,17778.0,275.113,275.202,274.9152,275.0339,17778.0
2024-02-02 14:55:00,278.1,278.21,277.97,278.19,35633.0,275.0636,275.1724,274.935,275.1526,35633.0
2024-02-02 15:00:00,278.19,278.34,278.11,278.34,26144.0,275.1526,275.3009,275.0734,275.3009,26144.0
2024-02-02 15:05:00,278.35,278.47,278.3,278.38,28960.0,275.3108,275.4295,275.2614,275.3405,28960.0
2024-02-02 15:10:00,278.4,278.5,278.22,278.31,38492.0,275.3603,275.4592,275.1822,275.2713,38492.0
2024-02-02 15:15:00,278.29,278.3,278.08,278.12,16424.0,275.2515,275.2614,275.0438,275.0833,16424.0
2024-02-02 15:20:00,278.11,278.12,277.62,277.7,22332.0,275.0734,275.0833,274.5888,274.6679,22332.0
2024-02-02 15:25:00,277.72,278.13,277.71,278.12,22677.0,274.6877,275.0932,274.6778,275.0833,22677.0
2024-02-02 15:30:00,278.11,278.12,277.63,277.68,36664.0,275.0734,275.0833,274.5987,274.6481,36664.0
2024-02-02 15:35:00,277.69,277.69,277.42,277.55,27675.0,274.658,274.658,274.391,274.5196,27675.0
2024-02-02 15:40:00,277.56,277.67,277.45,277.62,34960.0,274.5295,274.6383,274.4207,274.5888,34960.0
2024-02-02 15:45:00,277.63,277.69,277.28,277.55,50895.0,274.5987,274.658,274.2525,274.5196,50895.0
2024-02-02 15:50:00,277.52,277.64,277.35,277.6,76227.0,274.4899,274.6086,274.3217,274.569,76227.0
2024-02-02 15:55:00,277.61,277.72,277.12,277.18,174549.0,274.5789,274.6877,274.0943,274.1536,174549.0
2024-02-05 09:30:00,277.4,278.0,276.3,276.8,180088.0,274.3712,274.9646,273.2832,273.7778,180088.0
2024-02-05 09:35:00,276.86,277.25,276.7,276.91,27046.0,273.8371,274.2228,273.6788,273.8866,27046.0
2024-02-05 09:40:00,276.92,277.08,276.83,276.98,31594.0,273.8964,274.0547,273.8074,273.9558,31594.0
2024-02-05 09:45:00,276.98,277.31,276.64,276.76,25386.0,273.9558,274.2822,273.6195,273.7382,25386.0
2024-02-05 09:50:00,276.77,276.89,276.46,276.67,27909.0,273.7481,273.8668,273.4415,273.6492,27909.0
2024-02-05 09:55:00,276.64,277.35,276.63,277.29,51366.0,273.6195,274.3217,273.6096,274.2624,51366.0
2024-02-05 10:00:00,277.17,277.39,276.78,276.99,75532.0,274.1437,274.3613,273.758,273.9657,75532.0
2024-02-05 10:05:00,277.02,277.23,276.68,277.1,48536.0,273.9953,274.2031,273.6591,274.0745,48536.0
2024-02-05 10:10:00,277.04,277.18,276.7,276.89,39455.0,274.0151,274.1536,273.6788,273.8668,39455.0
2024-02-05 10:15:00,276.89,276.91,276.09,276.53,53992.0,273.8668,273.8866,273.0755,273.5107,53992.0
2024-02-05 10:20:00,276.53,276.72,276.09,276.63,35107.0,273.5107,273.6986,273.0755,273.6096,35107.0
2024-02-05 10:25:00,276.72,276.99,276.59,276.98,36951.0,273.6986,273.9657,273.57,273.9558,36951.0
2024-02-05 10:30:00,277.01,277.05,276.68,276.86,47877.0,273.9855,274.025,273.6591,273.8371,47877.0
2024-02-05 10:35:00,276.87,277.32,276.84,277.26,33386.0,273.847,274.2921,273.8173,274.2327,33386.0
2024-02-05 10:40:00,277.29,277.3,276.75,277.19,54561.0,274.2624,274.2723,273.7283,274.1635,54561.0
2024-02-05 10:45:00,277.15,277.15,276.29,276.5,27776.0,274.1239,274.1239,273.2733,273.481,27776.0
2024-02-05 10:50:00,276.5,276.51,275.92,275.94,32812.0,273.481,273.4909,272.9074,272.9271,32812.0
2024-02-05 10:55:00,275.93,276.13,275.74,276.02,24192.0,272.9173,273.1151,272.7293,273.0063,24192.0
2024-02-05 11:00:00,276.0,276.01,275.7,275.74,15490.0,272.9865,272.9964,272.6898,272.7293,15490.0
2024-02-05 11:05:00,275.75,276.0,275.72,275.88,28864.0,272.7392,272.9865,272.7095,272.8678,28864.0
2024-02-05 11:10:00,275.86,276.05,275.73,275.89,20134.0,272.848,273.0359,272.7194,272.8777,20134.0
2024-02-05 11:15:00,275.92,275.93,275.68,275.8,17485.0,272.9074,272.9173,272.67,272.7887,17485.0
2024-02-05 11:20:00,275.84,275.89,275.36,275.51,26869.0,272.8282,272.8777,272.3535,272.5018,26869.0
2024-02-05 11:25:00,275.4,275.62,275.36,275.57,19912.0,272.393,272.6106,272.3535,272.5612,19912.0
2024-02-05 11:30:00,275.59,275.61,275.43,275.58,26375.0,272.581,272.6007,272.4227,272.5711,26375.0
2024-02-05 11:35:00,275.57,275.57,275.24,275.26,19172.0,272.5612,272.5612,272.2348,272.2546,19172.0
2024-02-05 11:40:00,275.32,275.39,275.12,275.24,30452.0,272.3139,272.3831,272.1161,272.2348,30452.0
2024-02-05 11:45:00,275.25,275.59,275.24,275.46,15097.0,272.2447,272.581,272.2348,272.4524,15097.0
2024-02-05 11:50:00,275.46,275.58,275.32,275.51,24710.0,272.4524,272.5711,272.3139,272.5018,24710.0
2024-02-05 11:55:00,275.5,275.61,275.43,275.45,15185.0,272.4919,272.6007,272.4227,272.4425,15185.0
2024-02-05 12:00:00,275.43,275.5,275.27,275.49,23678.0,272.4227,272.4919,272.2645,272.4821,23678.0
2024-02-05 12:05:00,275.49,275.5,275.26,275.34,19727.0,272.4821,272.4919,272.2546,272.3337,19727.0
2024-02-05 12:10:00,275.32,275.6,275.32,275.51,21906.0,272.3139,272.5909,272.3139,272.5018,21906.0
2024-02-05 12:15:00,275.51,275.68,275.5,275.63,12601.0,272.5018,272.67,272.4919,272.6205,12601.0
2024-02-05 12:20:00,275.58,275.79,275.4,275.79,24537.0,272.5711,272.7788,272.393,272.7788,24537.0
2024-02-05 12:25:00,275.81,275.89,275.72,275.74,14247.0,272.7986,272.8777,272.7095,272.7293,14247.0
2024-02-05 12:30:00,275.79,276.01,275.79,275.91,10230.0,272.7788,272.9964,272.7788,272.8975,10230.0
2024-02-05 12:35:00,275.93,276.07,275.9,276.01,17458.0,272.9173,273.0557,272.8876,272.9964,17458.0
2024-02-05 12:40:00,276.04,276.13,275.96,275.97,19710.0,273.0261,273.1151,272.9469,272.9568,19710.0
2024-02-05 12:45:00,275.99,276.05,275.88,275.94,17987.0,272.9766,273.0359,272.8678,272.9271,17987.0
2024-02-05 12:50:00,275.94,275.94,275.7,275.8,44593.0,272.9271,272.9271,272.6898,272.7887,44593.0
2024-02-05 12:55:00,275.8,275.96,275.74,275.89,16716.0,272.7887,272.9469,272.7293,272.8777,16716.0
2024-02-05 13:00:00,275.88,275.92,275.68,275.85,17151.0,272.8678,272.9074,272.67,272.8381,17151.0
2024-02-05 13:05:00,275.85,275.91,275.81,275.88,13283.0,272.8381,272.8975,272.7986,272.8678,13283.0
2024-02-05 13:10:00,275.89,275.97,275.79,275.95,17162.0,272.8777,272.9568,272.7788,272.937,17162.0
2024-02-05 13:15:00,275.93,275.93,275.66,275.73,13818.0,272.9173,272.9173,272.6502,272.7194,13818.0
2024-02-05 13:20:00,275.73,275.81,275.68,275.69,13059.0,272.7194,272.7986,272.67,272.6799,13059.0
2024-02-05 13:25:00,275.69,275.72,275.52,275.52,15044.0,272.6799,272.7095,272.5117,272.5117,15044.0
2024-02-05 13:30:00,275.53,275.69,275.52,275.67,10558.0,272.5216,272.6799,272.5117,272.6601,10558.0
2024-02-05 13:35:00,275.69,275.78,275.65,275.74,10057.0,272.6799,272.7689,272.6403,272.7293,10057.0
2024-02-05 13:40:00,275.75,275.77,275.63,275.76,14810.0,272.7392,272.759,272.6205,272.7491,14810.0
2024-02-05 13:45:00,275.76,275.85,275.66,275.66,16884.0,272.7491,272.8381,272.6502,272.6502,16884.0
2024-02-05 13:50:00,275.67,275.78,275.58,275.62,16349.0,272.6601,272.7689,272.5711,272.6106,16349.0
2024-02-05 13:55:00,275.6,275.67,275.49,275.67,11679.0,272.5909,272.6601,272.4821,272.6601,11679.0
2024-02-05 14:00:00,275.68,275.71,275.55,275.64,11613.0,272.67,272.6997,272.5414,272.6304,11613.0
2024-02-05 14:05:00,275.67,275.71,275.54,275.65,8052.0,272.6601,272.6997,272.5315,272.6403,8052.0
2024-02-05 14:10:00,275.65,275.72,275.57,275.65,19975.0,272.6403,272.7095,272.5612,272.6403,19975.0
2024-02-05 14:15:00,275.64,275.73,275.59,275.64,12146.0,272.6304,272.7194,272.581,272.6304,12146.0
2024-02-05 14:20:00,275.63,275.75,275.63,275.72,11437.0,272.6205,272.7392,272.6205,272.7095,11437.0
2024-02-05 14:25:00,275.74,275.85,275.72,275.81,13834.0,272.7293,272.8381,272.7095,272.7986,13834.0
2024-02-05 14:30:00,275.84,275.96,275.81,275.91,13515.0,272.8282,272.9469,272.7986,272.8975,13515.0
2024-02-05 14:35:00,275.91,276.05,275.88,275.96,15742.0,272.8975,273.0359,272.8678,272.9469,15742.0
2024-02-05 14:40:00,275.97,276.01,275.82,275.94,18019.0,272.9568,272.9964,272.8085,272.9271,18019.0
2024-02-05 14:45:00,275.93,276.0,275.91,275.94,20040.0,272.9173,272.9865,272.8975,272.9271,20040.0
2024-02-05 14:50:00,275.94,275.97,275.84,275.89,23182.0,272.9271,272.9568,272.8282,272.8777,23182.0
2024-02-05 14:55:00,275.86,275.98,275.8,275.96,13963.0,272.848,272.9667,272.7887,272.9469,13963.0
2024-02-05 15:00:00,275.95,276.0,275.72,275.77,21852.0,272.937,272.9865,272.7095,272.759,21852.0
2024-02-05 15:05:00,275.76,275.81,275.49,275.5,27580.0,272.7491,272.7986,272.4821,272.4919,27580.0
2024-02-05 15:10:00,275.5,275.57,275.3,275.31,22879.0,272.4919,272.5612,272.2941,272.304,22879.0
2024-02-05 15:15:00,275.32,275.46,275.23,275.36,25444.0,272.3139,272.4524,272.2249,272.3535,25444.0
2024-02-05 15:20:00,275.35,275.59,275.32,275.57,24066.0,272.3436,272.581,272.3139,272.5612,24066.0
2024-02-05 15:25:00,275.59,275.8,275.59,275.75,19081.0,272.581,272.7887,272.581,272.7392,19081.0
2024-02-05 15:30:00,275.76,275.83,275.66,275.81,22086.0,272.7491,272.8183,272.6502,272.7986,22086.0
2024-02-05 15:35:00,275.83,275.86,275.57,275.62,24740.0,272.8183,272.848,272.5612,272.6106,24740.0
2024-02-05 15:40:00,275.64,275.68,275.5,275.53,40179.0,272.6304,272.67,272.4919,272.5216,40179.0
2024-02-05 15:45:00,275.52,275.63,275.43,275.45,44616.0,272.5117,272.6205,272.4227,272.4425,44616.0
2024-02-05 15:50:00,275.48,275.73,275.37,275.43,55367.0,272.4722,272.7194,272.3634,272.4227,55367.0
2024-02-05 15:55:00,275.43,275.62,275.27,275.51,222659.0,272.4227,272.6106,272.2645,272.5018,222659.0
2024-02-06 09:30:00,275.0,275.12,274.15,275.02,132476.0,271.9974,272.1161,271.1567,272.0172,132476.0
2024-02-06 09:35:00,274.96,275.06,274.51,274.82,25475.0,271.9578,272.0568,271.5128,271.8194,25475.0
2024-02-06 09:40:00,274.83,275.05,274.71,274.94,33932.0,271.8293,272.0469,271.7106,271.9381,33932.0
2024-02-06 09:45:00,274.94,275.19,274.77,274.94,39026.0,271.9381,272.1853,271.7699,271.9381,39026.0
2024-02-06 09:50:00,274.98,275.0,274.34,274.37,56760.0,271.9776,271.9974,271.3446,271.3743,56760.0
2024-02-06 09:55:00,274.35,274.42,274.03,274.26,46145.0,271.3545,271.4237,271.038,271.2655,46145.0
2024-02-06 10:00:00,274.26,274.48,274.15,274.44,47112.0,271.2655,271.4831,271.1567,271.4435,47112.0
2024-02-06 10:05:00,274.42,274.62,274.4,274.6,23319.0,271.4237,271.6216,271.404,271.6018,23319.0
2024-02-06 10:10:00,274.62,274.7,274.25,274.32,27672.0,271.6216,271.7007,271.2556,271.3248,27672.0
2024-02-06 10:15:00,274.28,274.84,274.26,274.62,100026.0,271.2853,271.8392,271.2655,271.6216,100026.0
2024-02-06 10:20:00,274.65,275.0,274.6,274.87,21579.0,271.6512,271.9974,271.6018,271.8688,21579.0
2024-02-06 10:25:00,274.84,274.89,274.66,274.8,20697.0,271.8392,271.8886,271.6611,271.7996,20697.0
2024-02-06 10:30:00,274.8,275.1,274.75,274.96,18278.0,271.7996,272.0963,271.7501,271.9578,18278.0
2024-02-06 10:35:00,274.99,275.14,274.94,275.02,14655.0,271.9875,272.1359,271.9381,272.0172,14655.0
2024-02-06 10:40:00,275.03,275.03,274.74,274.82,14436.0,272.0271,272.0271,271.7402,271.8194,14436.0
2024-02-06 10:45:00,274.84,274.89,274.72,274.75,23085.0,271.8392,271.8886,271.7205,271.7501,23085.0
2024-02-06 10:50:00,274.75,274.78,274.58,274.74,17766.0,271.7501,271.7798,271.582,271.7402,17766.0
2024-02-06 10:55:00,274.75,274.86,274.69,274.79,10146.0,271.7501,271.8589,271.6908,271.7897,10146.0
2024-02-06 11:00:00,274.77,275.04,274.77,275.02,18390.0,271.7699,272.037,271.7699,272.0172,18390.0
2024-02-06 11:05:00,275.01,275.2,274.88,275.08,15437.0,272.0073,272.1952,271.8787,272.0765,15437.0
2024-02-06 11:10:00,275.09,275.2,274.93,274.96,16427.0,272.0864,272.1952,271.9282,271.9578,16427.0
2024-02-06 11:15:00,274.98,275.17,274.96,275.17,16966.0,271.9776,272.1655,271.9578,272.1655,16966.0
2024-02-06 11:20:00,275.19,275.33,275.07,275.16,20648.0,272.1853,272.3238,272.0666,272.1557,20648.0
2024-02-06 11:25:00,275.13,275.2,274.91,275.1,15593.0,272.126,272.1952,271.9084,272.0963,15593.0
2024-02-06 11:30:00,275.13,275.23,275.1,275.18,12174.0,272.126,272.2249,272.0963,272.1754,12174.0
2024-02-06 11:35:00,275.17,275.18,275.0,275.06,14920.0,272.1655,272.1754,271.9974,272.0568,14920.0
2024-02-06 11:40:00,275.08,275.23,274.98,275.12,16919.0,272.0765,272.2249,271.9776,272.1161,16919.0
2024-02-06 11:45:00,275.12,275.12,274.89,274.92,12405.0,272.1161,272.1161,271.8886,271.9183,12405.0
2024-02-06 11:50:00,274.92,275.05,274.71,274.84,21046.0,271.9183,272.0469,271.7106,271.8392,21046.0
2024-02-06 11:55:00,274.85,274.95,274.71,274.75,18720.0,271.849,271.948,271.7106,271.7501,18720.0
2024-02-06 12:00:00,274.76,274.89,274.66,274.82,19742.0,271.76,271.8886,271.6611,271.8194,19742.0
2024-02-06 12:05:00,274.81,274.92,274.79,274.82,13688.0,271.8095,271.9183,271.7897,271.8194,13688.0
2024-02-06 12:10:00,274.85,274.96,274.81,274.95,12336.0,271.849,271.9578,271.8095,271.948,12336.0
2024-02-06 12:15:00,274.95,274.96,274.86,274.89,18085.0,271.948,271.9578,271.8589,271.8886,18085.0
2024-02-06 12:20:00,274.86,274.92,274.73,274.75,24632.0,271.8589,271.9183,271.7304,271.7501,24632.0
2024-02-06 12:25:00,274.77,275.07,274.77,275.03,19512.0,271.7699,272.0666,271.7699,272.0271,19512.0
2024-02-06 12:30:00,275.09,275.1,274.89,275.08,14350.0,272.0864,272.0963,271.8886,272.0765,14350.0
2024-02-06 12:35:00,275.03,275.23,275.03,275.21,13934.0,272.0271,272.2249,272.0271,272.2051,13934.0
2024-02-06 12:40:00,275.22,275.31,275.16,275.27,11577.0,272.215,272.304,272.1557,272.2645,11577.0
2024-02-06 12:45:00,275.28,275.33,275.13,275.2,11296.0,272.2743,272.3238,272.126,272.1952,11296.0
2024-02-06 12:50:00,275.2,275.36,275.2,275.28,13832.0,272.1952,272.3535,272.1952,272.2743,13832.0
2024-02-06 12:55:00,275.3,275.46,275.29,275.46,19525.0,272.2941,272.4524,272.2842,272.4524,19525.0
2024-02-06 13:00:00,275.47,275.79,275.47,275.79,14392.0,272.4623,272.7788,272.4623,272.7788,14392.0
2024-02-06 13:05:00,275.8,275.9,275.72,275.72,13248.0,272.7887,272.8876,272.7095,272.7095,13248.0
2024-02-06 13:10:00,275.73,275.8,275.52,275.58,10045.0,272.7194,272.7887,272.5117,272.5711,10045.0
2024-02-06 13:15:00,275.57,275.78,275.51,275.69,15446.0,272.5612,272.7689,272.5018,272.6799,15446.0
2024-02-06 13:20:00,275.69,275.71,275.56,275.56,11637.0,272.6799,272.6997,272.5513,272.5513,11637.0
2024-02-06 13:25:00,275.56,275.82,275.56,275.82,11966.0,272.5513,272.8085,272.5513,272.8085,11966.0
2024-02-06 13:30:00,275.84,275.94,275.82,275.92,16923.0,272.8282,272.9271,272.8085,272.9074,16923.0
2024-02-06 13:35:00,275.91,276.17,275.91,276.15,18183.0,272.8975,273.1546,272.8975,273.1348,18183.0
2024-02-06 13:40:00,276.15,276.21,276.07,276.19,13228.0,273.1348,273.1942,273.0557,273.1744,13228.0
2024-02-06 13:45:00,276.2,276.26,276.13,276.2,16410.0,273.1843,273.2436,273.1151,273.1843,16410.0
2024-02-06 13:50:00,276.21,276.29,276.13,276.18,13344.0,273.1942,273.2733,273.1151,273.1645,13344.0
2024-02-06 13:55:00,276.18,276.23,276.06,276.16,14103.0,273.1645,273.214,273.0458,273.1447,14103.0
2024-02-06 14:00:00,276.19,276.2,275.93,275.94,16755.0,273.1744,273.1843,272.9173,272.9271,16755.0
2024-02-06 14:05:00,275.95,275.96,275.62,275.72,15692.0,272.937,272.9469,272.6106,272.7095,15692.0
2024-02-06 14:10:00,275.74,275.84,275.71,275.76,26593.0,272.7293,272.8282,272.6997,272.7491,26593.0
2024-02-06 14:15:00,275.76,275.82,275.72,275.78,15706.0,272.7491,272.8085,272.7095,272.7689,15706.0
2024-02-06 14:20:00,275.8,276.07,275.8,276.03,30567.0,272.7887,273.0557,272.7887,273.0162,30567.0
2024-02-06 14:25:00,276.02,276.19,275.95,276.01,34601.0,273.0063,273.1744,272.937,272.9964,34601.0
2024-02-06 14:30:00,276.0,276.12,275.96,276.08,26845.0,272.9865,273.1052,272.9469,273.0656,26845.0
2024-02-06 14:35:00,276.09,276.15,275.83,275.98,34308.0,273.0755,273.1348,272.8183,272.9667,34308.0
2024-02-06 14:40:00,275.99,276.06,275.86,275.86,20608.0,272.9766,273.0458,272.848,272.848,20608.0
2024-02-06 14:45:00,275.81,276.01,275.79,276.01,13651.0,272.7986,272.9964,272.7788,272.9964,13651.0
2024-02-06 14:50:00,275.98,276.08,275.88,276.0,13720.0,272.9667,273.0656,272.8678,272.9865,13720.0
2024-02-06 14:55:00,276.0,276.09,275.98,276.01,30235.0,272.9865,273.0755,272.9667,272.9964,30235.0
2024-02-06 15:00:00,276.02,276.09,275.95,276.06,16248.0,273.0063,273.0755,272.937,273.0458,16248.0
2024-02-06 15:05:00,276.07,276.37,276.07,276.19,23222.0,273.0557,273.3524,273.0557,273.1744,23222.0
2024-02-06 15:10:00,276.21,276.3,276.13,276.14,19849.0,273.1942,273.2832,273.1151,273.125,19849.0
2024-02-06 15:15:00,276.14,276.15,275.93,276.08,20710.0,273.125,273.1348,272.9173,273.0656,20710.0
2024-02-06 15:20:00,276.07,276.17,275.99,276.07,27619.0,273.0557,273.1546,272.9766,273.0557,27619.0
2024-02-06 15:25:00,276.07,276.27,276.05,276.16,19017.0,273.0557,273.2535,273.0359,273.1447,19017.0
2024-02-06 15:30:00,276.18,276.27,276.1,276.12,23219.0,273.1645,273.2535,273.0854,273.1052,23219.0
2024-02-06 15:35:00,276.12,276.18,276.05,276.06,24326.0,273.1052,273.1645,273.0359,273.0458,24326.0
2024-02-06 15:40:00,276.05,276.28,276.03,276.18,22683.0,273.0359,273.2634,273.0162,273.1645,22683.0
2024-02-06 15:45:00,276.19,276.38,276.16,276.33,37468.0,273.1744,273.3623,273.1447,273.3129,37468.0
2024-02-06 15:50:00,276.29,276.63,276.28,276.62,43914.0,273.2733,273.6096,273.2634,273.5997,43914.0
2024-02-06 15:55:00,276.61,276.88,276.61,276.76,96517.0,273.5898,273.8569,273.5898,273.7382,96517.0
2024-02-07 09:30:00,279.38,279.47,277.72,277.8,150721.0,276.3296,276.4186,274.6877,274.7668,150721.0
2024-02-07 09:35:00,277.84,278.36,277.57,278.11,37711.0,274.8064,275.3207,274.5393,275.0734,37711.0
2024-02-07 09:40:00,278.06,278.16,277.44,277.57,22045.0,275.024,275.1229,274.4108,274.5393,22045.0
2024-02-07 09:45:00,277.58,277.74,277.17,277.65,38364.0,274.5492,274.7075,274.1437,274.6185,38364.0
2024-02-07 09:50:00,277.65,277.74,277.28,277.31,30788.0,274.6185,274.7075,274.2525,274.2822,30788.0
2024-02-07 09:55:00,277.27,277.5,277.06,277.46,68217.0,274.2426,274.4701,274.0349,274.4305,68217.0
2024-02-07 10:00:00,277.4,277.63,277.14,277.59,45390.0,274.3712,274.5987,274.114,274.5591,45390.0
2024-02-07 10:05:00,277.59,278.44,277.5,278.41,52272.0,274.5591,275.3998,274.4701,275.3702,52272.0
2024-02-07 10:10:00,278.4,278.55,278.22,278.49,29577.0,275.3603,275.5086,275.1822,275.4493,29577.0
2024-02-07 10:15:00,278.55,278.56,278.32,278.38,42373.0,275.5086,275.5185,275.2812,275.3405,42373.0
2024-02-07 10:20:00,278.38,278.42,278.05,278.39,31616.0,275.3405,275.3801,275.0141,275.3504,31616.0
2024-02-07 10:25:00,278.4,278.59,278.21,278.55,36102.0,275.3603,275.5482,275.1724,275.5086,36102.0
2024-02-07 10:30:00,278.53,278.57,278.18,278.24,33348.0,275.4889,275.5284,275.1427,275.202,33348.0
2024-02-07 10:35:00,278.3,278.31,278.1,278.26,19323.0,275.2614,275.2713,275.0636,275.2218,19323.0
2024-02-07 10:40:00,278.26,278.77,278.26,278.72,45322.0,275.2218,275.7262,275.2218,275.6768,45322.0
2024-02-07 10:45:00,278.75,278.79,278.57,278.66,29643.0,275.7065,275.746,275.5284,275.6174,29643.0
2024-02-07 10:50:00,278.68,278.89,278.57,278.59,32000.0,275.6372,275.8449,275.5284,275.5482,32000.0
2024-02-07 10:55:00,278.56,278.6,278.35,278.58,29513.0,275.5185,275.5581,275.3108,275.5383,29513.0
2024-02-07 11:00:00,278.56,278.63,278.42,278.47,87482.0,275.5185,275.5878,275.3801,275.4295,87482.0
2024-02-07 11:05:00,278.46,278.72,278.4,278.63,26268.0,275.4196,275.6768,275.3603,275.5878,26268.0
2024-02-07 11:10:00,278.62,278.7,278.46,278.52,26058.0,275.5779,275.657,275.4196,275.479,26058.0
2024-02-07 11:15:00,278.56,278.68,278.55,278.62,39201.0,275.5185,275.6372,275.5086,275.5779,39201.0
2024-02-07 11:20:00,278.59,278.67,278.35,278.52,38385.0,275.5482,275.6273,275.3108,275.479,38385.0
2024-02-07 11:25:00,278.51,278.64,278.32,278.34,30494.0,275.4691,275.5977,275.2812,275.3009,30494.0
2024-02-07 11:30:00,278.39,278.48,278.2,278.39,57871.0,275.3504,275.4394,275.1625,275.3504,57871.0
2024-02-07 11:35:00,278.41,278.47,278.37,278.4,30556.0,275.3702,275.4295,275.3306,275.3603,30556.0
2024-02-07 11:40:00,278.42,278.67,278.37,278.67,28822.0,275.3801,275.6273,275.3306,275.6273,28822.0
2024-02-07 11:45:00,278.72,278.86,278.67,278.73,16406.0,275.6768,275.8153,275.6273,275.6867,16406.0
2024-02-07 11:50:00,278.77,278.97,278.72,278.85,18372.0,275.7262,275.9241,275.6768,275.8054,18372.0
2024-02-07 11:55:00,278.85,279.01,278.69,278.72,22568.0,275.8054,275.9636,275.6471,275.6768,22568.0
2024-02-07 12:00:00,278.69,278.76,278.62,278.69,10342.0,275.6471,275.7164,275.5779,275.6471,10342.0
2024-02-07 12:05:00,278.68,278.98,278.67,278.96,17397.0,275.6372,275.9339,275.6273,275.9142,17397.0
2024-02-07 12:10:00,278.95,278.96,278.68,278.82,18707.0,275.9043,275.9142,275.6372,275.7757,18707.0
2024-02-07 12:15:00,278.8,279.01,278.78,278.98,26335.0,275.7559,275.9636,275.7361,275.9339,26335.0
2024-02-07 12:20:00,278.98,278.98,278.81,278.9,18328.0,275.9339,275.9339,275.7658,275.8548,18328.0
2024-02-07 12:25:00,278.88,278.98,278.81,278.87,19127.0,275.835,275.9339,275.7658,275.8252,19127.0
2024-02-07 12:30:00,278.85,278.94,278.75,278.92,30687.0,275.8054,275.8944,275.7065,275.8746,30687.0
2024-02-07 12:35:00,278.89,279.0,278.7,278.77,17238.0,275.8449,275.9537,275.657,275.7262,17238.0
2024-02-07 12:40:00,278.75,279.03,278.74,278.99,28185.0,275.7065,275.9834,275.6966,275.9438,28185.0
2024-02-07 12:45:00,279.01,279.09,278.91,278.91,14284.0,275.9636,276.0427,275.8647,275.8647,14284.0
2024-02-07 12:50:00,278.98,279.06,278.97,279.03,14525.0,275.9339,276.0131,275.9241,275.9834,14525.0
2024-02-07 12:55:00,279.06,279.07,278.95,278.95,10286.0,276.0131,276.023,275.9043,275.9043,10286.0
2024-02-07 13:00:00,278.99,279.12,278.63,278.63,27605.0,275.9438,276.0724,275.5878,275.5878,27605.0
2024-02-07 13:05:00,278.65,278.74,278.53,278.63,20588.0,275.6076,275.6966,275.4889,275.5878,20588.0
2024-02-07 13:10:00,278.65,278.85,278.65,278.81,15314.0,275.6076,275.8054,275.6076,275.7658,15314.0
2024-02-07 13:15:00,278.82,279.03,278.82,278.96,23301.0,275.7757,275.9834,275.7757,275.9142,23301.0
2024-02-07 13:20:00,278.95,279.01,278.79,278.83,8723.0,275.9043,275.9636,275.746,275.7856,8723.0
2024-02-07 13:25:00,278.87,278.95,278.87,278.92,14103.0,275.8252,275.9043,275.8252,275.8746,14103.0
2024-02-07 13:30:00,278.95,279.06,278.84,279.03,22803.0,275.9043,276.0131,275.7955,275.9834,22803.0
2024-02-07 13:35:00,279.05,279.13,278.92,279.07,25845.0,276.0032,276.0823,275.8746,276.023,25845.0
2024-02-07 13:40:00,279.07,279.08,278.89,278.99,21558.0,276.023,276.0329,275.8449,275.9438,21558.0
2024-02-07 13:45:00,279.0,279.08,278.98,279.07,14600.0,275.9537,276.0329,275.9339,276.023,14600.0
2024-02-07 13:50:00,279.07,279.14,279.01,279.13,11498.0,276.023,276.0922,275.9636,276.0823,11498.0
2024-02-07 13:55:00,279.16,279.26,279.09,279.21,13565.0,276.112,276.2109,276.0427,276.1614,13565.0
2024-02-07 14:00:00,279.2,279.27,279.16,279.22,18910.0,276.1515,276.2208,276.112,276.1713,18910.0
2024-02-07 14:05:00,279.21,279.32,279.18,279.26,14080.0,276.1614,276.2702,276.1318,276.2109,14080.0
2024-02-07 14:10:00,279.26,279.35,279.19,279.3,13942.0,276.2109,276.2999,276.1417,276.2505,13942.0
2024-02-07 14:15:00,279.28,279.31,279.19,279.2,20611.0,276.2307,276.2603,276.1417,276.1515,20611.0
2024-02-07 14:20:00,279.24,279.38,279.24,279.34,16894.0,276.1911,276.3296,276.1911,276.29,16894.0
2024-02-07 14:25:00,279.39,279.39,279.16,279.17,10931.0,276.3395,276.3395,276.112,276.1219,10931.0
2024-02-07 14:30:00,279.19,279.37,279.18,279.3,25240.0,276.1417,276.3197,276.1318,276.2505,25240.0
2024-02-07 14:35:00,279.28,279.45,279.19,279.43,17300.0,276.2307,276.3988,276.1417,276.379,17300.0
2024-02-07 14:40:00,279.43,279.46,279.34,279.38,15931.0,276.379,276.4087,276.29,276.3296,15931.0
2024-02-07 14:45:00,279.43,279.54,279.37,279.49,26338.0,276.379,276.4878,276.3197,276.4384,26338.0
2024-02-07 14:50:00,279.5,279.51,279.3,279.36,15280.0,276.4483,276.4582,276.2505,276.3098,15280.0
2024-02-07 14:55:00,279.35,279.49,279.32,279.35,35054.0,276.2999,276.4384,276.2702,276.2999,35054.0
2024-02-07 15:00:00,279.34,279.5,279.3,279.46,21704.0,276.29,276.4483,276.2505,276.4087,21704.0
2024-02-07 15:05:00,279.47,279.47,279.3,279.37,26570.0,276.4186,276.4186,276.2505,276.3197,26570.0
2024-02-07 15:10:00,279.36,279.44,279.18,279.24,30260.0,276.3098,276.3889,276.1318,276.1911,30260.0
2024-02-07 15:15:00,279.24,279.32,279.06,279.06,23428.0,276.1911,276.2702,276.0131,276.0131,23428.0
2024-02-07 15:20:00,279.09,279.12,278.98,279.03,16188.0,276.0427,276.0724,275.9339,275.9834,16188.0
2024-02-07 15:25:00,279.05,279.19,278.98,278.98,17864.0,276.0032,276.1417,275.9339,275.9339,17864.0
2024-02-07 15:30:00,278.99,279.11,278.97,279.03,17135.0,275.9438,276.0625,275.9241,275.9834,17135.0
2024-02-07 15:35:00,279.04,279.28,279.03,279.1,28499.0,275.9933,276.2307,275.9834,276.0526,28499.0
2024-02-07 15:40:00,279.11,279.16,278.86,278.98,29914.0,276.0625,276.112,275.8153,275.9339,29914.0
2024-02-07 15:45:00,278.97,279.12,278.86,278.94,38640.0,275.9241,276.0724,275.8153,275.8944,38640.0
2024-02-07 15:50:00,278.92,279.24,278.87,279.12,48117.0,275.8746,276.1911,275.8252,276.0724,48117.0
2024-02-07 15:55:00,279.08,279.51,279.04,279.36,139335.0,276.0329,276.4582,275.9933,276.3098,139335.0
2024-02-08 09:30:00,279.54,279.66,278.05,278.54,193509.0,277.0092,277.1281,275.5327,276.0182,193509.0
2024-02-08 09:35:00,278.6,278.61,277.92,278.16,23599.0,276.0777,276.0876,275.4038,275.6417,23599.0
2024-02-08 09:40:00,278.19,278.3,277.48,277.52,46965.0,275.6714,275.7804,274.9678,275.0075,46965.0
2024-02-08 09:45:00,277.58,277.89,277.26,277.26,51419.0,275.0669,275.3741,274.7498,274.7498,51419.0
2024-02-08 09:50:00,277.29,277.4,276.92,277.0,52096.0,274.7795,274.8885,274.4129,274.4922,52096.0
2024-02-08 09:55:00,277.01,277.45,276.61,276.72,49019.0,274.5021,274.9381,274.1057,274.2147,49019.0
2024-02-08 10:00:00,276.84,277.37,276.84,276.94,44076.0,274.3336,274.8588,274.3336,274.4327,44076.0
2024-02-08 10:05:00,276.92,276.93,276.56,276.6,28280.0,274.4129,274.4228,274.0561,274.0958,28280.0
2024-02-08 10:10:00,276.57,276.58,275.93,275.97,41520.0,274.0661,274.076,273.4319,273.4715,41520.0
2024-02-08 10:15:00,275.97,276.04,275.57,275.76,46974.0,273.4715,273.5409,273.0751,273.2634,46974.0
2024-02-08 10:20:00,275.73,275.85,275.37,275.48,45576.0,273.2337,273.3526,272.8769,272.9859,45576.0
2024-02-08 10:25:00,275.48,275.97,275.45,275.87,32708.0,272.9859,273.4715,272.9562,273.3724,32708.0
2024-02-08 10:30:00,275.91,276.22,275.75,276.13,26014.0,273.412,273.7192,273.2535,273.63,26014.0
2024-02-08 10:35:00,276.13,276.19,275.75,275.75,21723.0,273.63,273.6895,273.2535,273.2535,21723.0
2024-02-08 10:40:00,275.7,275.94,275.51,275.94,28311.0,273.2039,273.4418,273.0157,273.4418,28311.0
2024-02-08 10:45:00,275.92,275.96,275.64,275.9,22568.0,273.4219,273.4616,273.1445,273.4021,22568.0
2024-02-08 10:50:00,275.96,276.24,275.96,276.13,29692.0,273.4616,273.739,273.4616,273.63,29692.0
2024-02-08 10:55:00,276.16,276.31,276.1,276.12,29751.0,273.6598,273.8084,273.6003,273.6201,29751.0
2024-02-08 11:00:00,276.06,276.21,275.92,275.92,26285.0,273.5607,273.7093,273.4219,273.4219,26285.0
2024-02-08 11:05:00,275.94,276.03,275.84,275.85,13185.0,273.4418,273.5309,273.3427,273.3526,13185.0
2024-02-08 11:10:00,275.84,275.87,275.61,275.7,39423.0,273.3427,273.3724,273.1148,273.2039,39423.0
2024-02-08 11:15:00,275.72,275.74,275.55,275.67,26573.0,273.2238,273.2436,273.0553,273.1742,26573.0
2024-02-08 11:20:00,275.66,275.72,275.44,275.44,30076.0,273.1643,273.2238,272.9463,272.9463,30076.0
2024-02-08 11:25:00,275.46,275.64,275.41,275.56,31601.0,272.9661,273.1445,272.9166,273.0652,31601.0
2024-02-08 11:30:00,275.55,275.65,275.28,275.48,37779.0,273.0553,273.1544,272.7877,272.9859,37779.0
2024-02-08 11:35:00,275.51,275.71,275.4,275.65,24153.0,273.0157,273.2138,272.9067,273.1544,24153.0
2024-02-08 11:40:00,275.65,275.84,275.58,275.65,19451.0,273.1544,273.3427,273.085,273.1544,19451.0
2024-02-08 11:45:00,275.64,275.87,275.6,275.75,30467.0,273.1445,273.3724,273.1048,273.2535,30467.0
2024-02-08 11:50:00,275.76,275.86,275.69,275.74,20595.0,273.2634,273.3625,273.194,273.2436,20595.0
2024-02-08 11:55:00,275.73,275.73,275.59,275.66,13175.0,273.2337,273.2337,273.0949,273.1643,13175.0
2024-02-08 12:00:00,275.65,275.68,275.56,275.6,16436.0,273.1544,273.1841,273.0652,273.1048,16436.0
2024-02-08 12:05:00,275.62,275.76,275.55,275.58,13434.0,273.1247,273.2634,273.0553,273.085,13434.0
2024-02-08 12:10:00,275.57,275.93,275.57,275.84,11685.0,273.0751,273.4319,273.0751,273.3427,11685.0
2024-02-08 12:15:00,275.81,275.96,275.8,275.91,13973.0,273.3129,273.4616,273.303,273.412,13973.0
2024-02-08 12:20:00,275.91,276.05,275.86,275.99,14914.0,273.412,273.5508,273.3625,273.4913,14914.0
2024-02-08 12:25:00,275.99,276.09,275.96,276.08,11081.0,273.4913,273.5904,273.4616,273.5805,11081.0
2024-02-08 12:30:00,276.08,276.11,275.95,275.95,23205.0,273.5805,273.6102,273.4517,273.4517,23205.0
2024-02-08 12:35:00,275.94,276.01,275.85,276.0,15479.0,273.4418,273.5111,273.3526,273.5012,15479.0
2024-02-08 12:40:00,276.0,276.03,275.94,276.03,7975.0,273.5012,273.5309,273.4418,273.5309,7975.0
2024-02-08 12:45:00,276.02,276.23,275.98,276.18,12405.0,273.521,273.7291,273.4814,273.6796,12405.0
2024-02-08 12:50:00,276.19,276.33,276.19,276.27,17945.0,273.6895,273.8282,273.6895,273.7688,17945.0
2024-02-08 12:55:00,276.25,276.33,276.09,276.1,19691.0,273.749,273.8282,273.5904,273.6003,19691.0
2024-02-08 13:00:00,276.11,276.52,276.1,276.51,18514.0,273.6102,274.0165,273.6003,274.0066,18514.0
2024-02-08 13:05:00,276.49,276.49,276.23,276.29,22276.0,273.9868,273.9868,273.7291,273.7886,22276.0
2024-02-08 13:10:00,276.29,276.35,276.21,276.31,8536.0,273.7886,273.8481,273.7093,273.8084,8536.0
2024-02-08 13:15:00,276.32,276.44,276.21,276.29,10518.0,273.8183,273.9372,273.7093,273.7886,10518.0
2024-02-08 13:20:00,276.26,276.33,276.16,276.21,12429.0,273.7589,273.8282,273.6598,273.7093,12429.0
2024-02-08 13:25:00,276.18,276.31,276.18,276.24,13409.0,273.6796,273.8084,273.6796,273.739,13409.0
2024-02-08 13:30:00,276.27,276.35,276.2,276.33,11687.0,273.7688,273.8481,273.6994,273.8282,11687.0
2024-02-08 13:35:00,276.31,276.55,276.25,276.47,17023.0,273.8084,274.0462,273.749,273.967,17023.0
2024-02-08 13:40:00,276.47,276.47,276.35,276.38,12853.0,273.967,273.967,273.8481,273.8778,12853.0
2024-02-08 13:45:00,276.4,276.44,276.29,276.38,10275.0,273.8976,273.9372,273.7886,273.8778,10275.0
2024-02-08 13:50:00,276.4,276.5,276.36,276.41,13803.0,273.8976,273.9967,273.858,273.9075,13803.0
2024-02-08 13:55:00,276.42,276.63,276.42,276.54,18456.0,273.9174,274.1255,273.9174,274.0363,18456.0
2024-02-08 14:00:00,276.51,276.62,276.38,276.41,17990.0,274.0066,274.1156,273.8778,273.9075,17990.0
2024-02-08 14:05:00,276.38,276.38,276.1,276.1,14656.0,273.8778,273.8778,273.6003,273.6003,14656.0
2024-02-08 14:10:00,276.1,276.1,275.87,275.94,19329.0,273.6003,273.6003,273.3724,273.4418,19329.0
2024-02-08 14:15:00,275.94,275.99,275.82,275.97,25454.0,273.4418,273.4913,273.3228,273.4715,25454.0
2024-02-08 14:20:00,275.95,276.09,275.89,276.09,14997.0,273.4517,273.5904,273.3922,273.5904,14997.0
2024-02-08 14:25:00,276.1,276.17,276.03,276.12,17371.0,273.6003,273.6697,273.5309,273.6201,17371.0
2024-02-08 14:30:00,276.07,276.2,276.05,276.11,17271.0,273.5706,273.6994,273.5508,273.6102,17271.0
2024-02-08 14:35:00,276.12,276.12,275.97,276.06,10117.0,273.6201,273.6201,273.4715,273.5607,10117.0
2024-02-08 14:40:00,276.03,276.25,275.98,276.2,15708.0,273.5309,273.749,273.4814,273.6994,15708.0
2024-02-08 14:45:00,276.22,276.29,276.14,276.18,16559.0,273.7192,273.7886,273.64,273.6796,16559.0
2024-02-08 14:50:00,276.18,276.27,276.15,276.27,12560.0,273.6796,273.7688,273.6499,273.7688,12560.0
2024-02-08 14:55:00,276.27,276.27,276.1,276.16,16136.0,273.7688,273.7688,273.6003,273.6598,16136.0
2024-02-08 15:00:00,276.19,276.26,275.99,276.0,13832.0,273.6895,273.7589,273.4913,273.5012,13832.0
2024-02-08 15:05:00,276.0,276.16,276.0,276.12,15944.0,273.5012,273.6598,273.5012,273.6201,15944.0
2024-02-08 15:10:00,276.13,276.16,276.04,276.08,23332.0,273.63,273.6598,273.5409,273.5805,23332.0
2024-02-08 15:15:00,276.09,276.11,275.98,276.1,17617.0,273.5904,273.6102,273.4814,273.6003,17617.0
2024-02-08 15:20:00,276.11,276.12,275.99,276.09,18494.0,273.6102,273.6201,273.4913,273.5904,18494.0
2024-02-08 15:25:00,276.08,276.19,276.0,276.01,16922.0,273.5805,273.6895,273.5012,273.5111,16922.0
2024-02-08 15:30:00,276.01,276.1,275.98,276.06,32397.0,273.5111,273.6003,273.4814,273.5607,32397.0
2024-02-08 15:35:00,276.07,276.11,275.94,276.07,55003.0,273.5706,273.6102,273.4418,273.5706,55003.0
2024-02-08 15:40:00,276.07,276.14,275.99,276.11,26306.0,273.5706,273.64,273.4913,273.6102,26306.0
2024-02-08 15:45:00,276.1,276.1,275.76,275.76,39675.0,273.6003,273.6003,273.2634,273.2634,39675.0
2024-02-08 15:50:00,275.76,275.91,275.68,275.75,63375.0,273.2634,273.412,273.1841,273.2535,63375.0
2024-02-08 15:55:00,275.75,275.88,275.3,275.79,303376.0,273.2535,273.3823,272.8076,273.2931,303376.0
2024-02-09 09:30:00,275.0,276.2,274.09,276.06,134595.0,272.5103,273.6994,271.6085,273.5607,134595.0
2024-02-09 09:35:00,276.13,276.31,275.71,275.91,27557.0,273.63,273.8084,273.2138,273.412,27557.0
2024-02-09 09:40:00,275.75,276.12,275.47,275.53,29156.0,273.2535,273.6201,272.976,273.0355,29156.0
2024-02-09 09:45:00,275.49,275.53,275.0,275.24,37779.0,272.9958,273.0355,272.5103,272.7481,37779.0
2024-02-09 09:50:00,275.28,275.56,275.23,275.46,17651.0,272.7877,273.0652,272.7382,272.9661,17651.0
2024-02-09 09:55:00,275.51,275.86,275.35,275.75,32829.0,273.0157,273.3625,272.8571,273.2535,32829.0
2024-02-09 10:00:00,275.78,275.88,275.37,275.49,31699.0,273.2832,273.3823,272.8769,272.9958,31699.0
2024-02-09 10:05:00,275.41,275.92,275.41,275.78,17881.0,272.9166,273.4219,272.9166,273.2832,17881.0
2024-02-09 10:10:00,275.79,275.82,275.53,275.65,25271.0,273.2931,273.3228,273.0355,273.1544,25271.0
2024-02-09 10:15:00,275.7,275.85,275.58,275.58,34073.0,273.2039,273.3526,273.085,273.085,34073.0
2024-02-09 10:20:00,275.56,275.62,275.4,275.5,24611.0,273.0652,273.1247,272.9067,273.0057,24611.0
2024-02-09 10:25:00,275.55,275.65,275.41,275.55,26317.0,273.0553,273.1544,272.9166,273.0553,26317.0
2024-02-09 10:30:00,275.56,275.85,275.53,275.69,18324.0,273.0652,273.3526,273.0355,273.194,18324.0
2024-02-09 10:35:00,275.72,275.72,275.35,275.35,19589.0,273.2238,273.2238,272.8571,272.8571,19589.0
2024-02-09 10:40:00,275.38,275.6,275.37,275.48,15108.0,272.8868,273.1048,272.8769,272.9859,15108.0
2024-02-09 10:45:00,275.48,275.61,275.46,275.46,17095.0,272.9859,273.1148,272.9661,272.9661,17095.0
2024-02-09 10:50:00,275.47,275.54,275.39,275.52,12653.0,272.976,273.0454,272.8967,273.0256,12653.0
2024-02-09 10:55:00,275.5,275.73,275.43,275.73,22463.0,273.0057,273.2337,272.9364,273.2337,22463.0
2024-02-09 11:00:00,275.71,275.77,275.58,275.63,20592.0,273.2138,273.2733,273.085,273.1346,20592.0
2024-02-09 11:05:00,275.65,275.69,275.52,275.64,28439.0,273.1544,273.194,273.0256,273.1445,28439.0
2024-02-09 11:10:00,275.65,275.79,275.51,275.56,18324.0,273.1544,273.2931,273.0157,273.0652,18324.0
2024-02-09 11:15:00,275.55,275.66,275.4,275.54,34267.0,273.0553,273.1643,272.9067,273.0454,34267.0
2024-02-09 11:20:00,275.56,275.89,275.56,275.74,20814.0,273.0652,273.3922,273.0652,273.2436,20814.0
2024-02-09 11:25:00,275.73,275.85,275.67,275.8,32090.0,273.2337,273.3526,273.1742,273.303,32090.0
2024-02-09 11:30:00,275.8,275.84,275.6,275.64,36700.0,273.303,273.3427,273.1048,273.1445,36700.0
2024-02-09 11:35:00,275.66,275.86,275.62,275.77,36745.0,273.1643,273.3625,273.1247,273.2733,36745.0
2024-02-09 11:40:00,275.77,276.07,275.76,275.88,18657.0,273.2733,273.5706,273.2634,273.3823,18657.0
2024-02-09 11:45:00,275.9,275.91,275.79,275.84,14576.0,273.4021,273.412,273.2931,273.3427,14576.0
2024-02-09 11:50:00,275.82,275.98,275.77,275.86,14343.0,273.3228,273.4814,273.2733,273.3625,14343.0
2024-02-09 11:55:00,275.83,276.01,275.83,275.96,15548.0,273.3328,273.5111,273.3328,273.4616,15548.0
2024-02-09 12:00:00,275.95,275.96,275.74,275.76,15724.0,273.4517,273.4616,273.2436,273.2634,15724.0
2024-02-09 12:05:00,275.75,275.86,275.69,275.73,17557.0,273.2535,273.3625,273.194,273.2337,17557.0
2024-02-09 12:10:00,275.78,275.96,275.72,275.96,11803.0,273.2832,273.4616,273.2238,273.4616,11803.0
2024-02-09 12:15:00,275.97,276.04,275.88,275.88,7909.0,273.4715,273.5409,273.3823,273.3823,7909.0
2024-02-09 12:20:00,275.88,275.94,275.76,275.76,16085.0,273.3823,273.4418,273.2634,273.2634,16085.0
2024-02-09 12:25:00,275.79,275.84,275.6,275.77,39967.0,273.2931,273.3427,273.1048,273.2733,39967.0
2024-02-09 12:30:00,275.8,275.88,275.66,275.88,30071.0,273.303,273.3823,273.1643,273.3823,30071.0
2024-02-09 12:35:00,275.87,275.97,275.83,275.97,8399.0,273.3724,273.4715,273.3328,273.4715,8399.0
2024-02-09 12:40:00,275.98,276.13,275.97,276.11,8977.0,273.4814,273.63,273.4715,273.6102,8977.0
2024-02-09 12:45:00,276.17,276.24,276.11,276.22,5957.0,273.6697,273.739,273.6102,273.7192,5957.0
2024-02-09 12:50:00,276.24,276.24,276.12,276.19,9075.0,273.739,273.739,273.6201,273.6895,9075.0
2024-02-09 12:55:00,276.21,276.21,276.12,276.14,10202.0,273.7093,273.7093,273.6201,273.64,10202.0
2024-02-09 13:00:00,276.11,276.12,275.95,276.05,8845.0,273.6102,273.6201,273.4517,273.5508,8845.0
2024-02-09 13:05:00,276.05,276.12,276.03,276.11,13978.0,273.5508,273.6201,273.5309,273.6102,13978.0
2024-02-09 13:10:00,276.14,276.19,275.92,276.05,13592.0,273.64,273.6895,273.4219,273.5508,13592.0
2024-02-09 13:15:00,276.05,276.14,276.02,276.1,9225.0,273.5508,273.64,273.521,273.6003,9225.0
2024-02-09 13:20:00,276.11,276.17,276.01,276.07,6247.0,273.6102,273.6697,273.5111,273.5706,6247.0
2024-02-09 13:25:00,276.08,276.23,276.08,276.16,8295.0,273.5805,273.7291,273.5805,273.6598,8295.0
2024-02-09 13:30:00,276.19,276.36,276.14,276.31,9811.0,273.6895,273.858,273.64,273.8084,9811.0
2024-02-09 13:35:00,276.3,276.33,276.2,276.21,13092.0,273.7985,273.8282,273.6994,273.7093,13092.0
2024-02-09 13:40:00,276.22,276.25,276.1,276.21,9382.0,273.7192,273.749,273.6003,273.7093,9382.0
2024-02-09 13:45:00,276.21,276.27,276.08,276.27,13020.0,273.7093,273.7688,273.5805,273.7688,13020.0
2024-02-09 13:50:00,276.24,276.39,276.22,276.29,13331.0,273.739,273.8877,273.7192,273.7886,13331.0
2024-02-09 13:55:00,276.3,276.64,276.29,276.52,16632.0,273.7985,274.1354,273.7886,274.0165,16632.0
2024-02-09 14:00:00,276.5,276.77,276.49,276.7,16037.0,273.9967,274.2642,273.9868,274.1949,16037.0
2024-02-09 14:05:00,276.71,276.76,276.66,276.74,11948.0,274.2048,274.2543,274.1552,274.2345,11948.0
2024-02-09 14:10:00,276.73,276.88,276.72,276.81,11070.0,274.2246,274.3733,274.2147,274.3039,11070.0
2024-02-09 14:15:00,276.81,276.9,276.73,276.88,9480.0,274.3039,274.3931,274.2246,274.3733,9480.0
2024-02-09 14:20:00,276.88,276.94,276.76,276.83,12966.0,274.3733,274.4327,274.2543,274.3237,12966.0
2024-02-09 14:25:00,276.84,276.93,276.83,276.85,12685.0,274.3336,274.4228,274.3237,274.3435,12685.0
2024-02-09 14:30:00,276.88,276.94,276.85,276.87,13510.0,274.3733,274.4327,274.3435,274.3633,13510.0
2024-02-09 14:35:00,276.92,277.02,276.87,276.98,12948.0,274.4129,274.512,274.3633,274.4723,12948.0
2024-02-09 14:40:00,277.0,277.18,277.0,277.1,14705.0,274.4922,274.6705,274.4922,274.5913,14705.0
2024-02-09 14:45:00,277.09,277.17,277.04,277.1,18652.0,274.5814,274.6606,274.5318,274.5913,18652.0
2024-02-09 14:50:00,277.09,277.16,277.05,277.09,12369.0,274.5814,274.6507,274.5417,274.5814,12369.0
2024-02-09 14:55:00,277.12,277.12,276.87,276.92,43771.0,274.6111,274.6111,274.3633,274.4129,43771.0
2024-02-09 15:00:00,276.93,276.94,276.72,276.74,21220.0,274.4228,274.4327,274.2147,274.2345,21220.0
2024-02-09 15:05:00,276.74,276.74,276.51,276.57,21661.0,274.2345,274.2345,274.0066,274.0661,21661.0
2024-02-09 15:10:00,276.57,276.64,276.49,276.58,16282.0,274.0661,274.1354,273.9868,274.076,16282.0
2024-02-09 15:15:00,276.54,276.75,276.53,276.7,15384.0,274.0363,274.2444,274.0264,274.1949,15384.0
2024-02-09 15:20:00,276.72,276.77,276.62,276.68,14463.0,274.2147,274.2642,274.1156,274.1751,14463.0
2024-02-09 15:25:00,276.71,276.72,276.62,276.69,16376.0,274.2048,274.2147,274.1156,274.185,16376.0
2024-02-09 15:30:00,276.69,276.71,276.63,276.68,19528.0,274.185,274.2048,274.1255,274.1751,19528.0
2024-02-09 15:35:00,276.67,276.7,276.58,276.65,14036.0,274.1652,274.1949,274.076,274.1453,14036.0
2024-02-09 15:40:00,276.64,276.71,276.54,276.57,17606.0,274.1354,274.2048,274.0363,274.0661,17606.0
2024-02-09 15:45:00,276.58,276.69,276.52,276.53,22748.0,274.076,274.185,274.0165,274.0264,22748.0
2024-02-09 15:50:00,276.53,277.03,276.41,276.91,50716.0,274.0264,274.5219,273.9075,274.403,50716.0
2024-02-09 15:55:00,276.92,277.14,276.39,276.4,265469.0,274.4129,274.6309,273.8877,273.8976,265469.0
2024-02-12 09:30:00,276.43,276.67,275.93,276.37,102201.0,273.9273,274.1652,273.4319,273.8679,102201.0
2024-02-12 09:35:00,276.37,276.45,275.53,275.62,45190.0,273.8679,273.9471,273.0355,273.1247,45190.0
2024-02-12 09:40:00,275.62,276.03,275.61,276.0,32990.0,273.1247,273.5309,273.1148,273.5012,32990.0
2024-02-12 09:45:00,275.97,276.18,275.61,276.18,26758.0,273.4715,273.6796,273.1148,273.6796,26758.0
2024-02-12 09:50:00,276.12,276.24,275.71,275.79,43093.0,273.6201,273.739,273.2138,273.2931,43093.0
2024-02-12 09:55:00,275.82,275.92,274.92,275.05,45602.0,273.3228,273.4219,272.431,272.5598,45602.0
2024-02-12 10:00:00,275.06,275.25,274.95,274.96,37770.0,272.5697,272.758,272.4607,272.4706,37770.0
2024-02-12 10:05:00,275.0,275.07,274.78,275.05,40978.0,272.5103,272.5796,272.2923,272.5598,40978.0
2024-02-12 10:10:00,275.06,275.21,274.94,274.99,28558.0,272.5697,272.7184,272.4508,272.5004,28558.0
2024-02-12 10:15:00,275.0,275.07,274.89,275.02,23868.0,272.5103,272.5796,272.4013,272.5301,23868.0
2024-02-12 10:20:00,275.02,275.15,274.86,274.88,26694.0,272.5301,272.6589,272.3715,272.3914,26694.0
2024-02-12 10:25:00,274.85,275.03,274.81,274.91,17640.0,272.3616,272.54,272.322,272.4211,17640.0
2024-02-12 10:30:00,274.93,275.07,274.74,274.9,21248.0,272.4409,272.5796,272.2526,272.4112,21248.0
2024-02-12 10:35:00,274.88,274.88,274.41,274.48,27226.0,272.3914,272.3914,271.9256,271.995,27226.0
2024-02-12 10:40:00,274.51,274.52,274.24,274.41,23667.0,272.0247,272.0346,271.7572,271.9256,23667.0
2024-02-12 10:45:00,274.44,274.59,274.35,274.4,21565.0,271.9553,272.104,271.8662,271.9157,21565.0
2024-02-12 10:50:00,274.44,274.53,274.37,274.49,32559.0,271.9553,272.0445,271.886,272.0049,32559.0
2024-02-12 10:55:00,274.48,274.55,274.38,274.48,28027.0,271.995,272.0643,271.8959,271.995,28027.0
2024-02-12 11:00:00,274.52,274.69,274.39,274.63,29167.0,272.0346,272.2031,271.9058,272.1436,29167.0
2024-02-12 11:05:00,274.65,275.11,274.64,275.02,28973.0,272.1634,272.6193,272.1535,272.5301,28973.0
2024-02-12 11:10:00,275.03,275.15,274.83,274.97,30512.0,272.54,272.6589,272.3418,272.4805,30512.0
2024-02-12 11:15:00,274.97,275.22,274.91,275.17,29689.0,272.4805,272.7283,272.4211,272.6787,29689.0
2024-02-12 11:20:00,275.17,275.42,275.13,275.15,21700.0,272.6787,272.9265,272.6391,272.6589,21700.0
2024-02-12 11:25:00,275.16,275.34,275.03,275.32,21774.0,272.6688,272.8472,272.54,272.8274,21774.0
2024-02-12 11:30:00,275.36,275.65,275.32,275.59,24697.0,272.867,273.1544,272.8274,273.0949,24697.0
2024-02-12 11:35:00,275.56,275.74,275.44,275.72,13352.0,273.0652,273.2436,272.9463,273.2238,13352.0
2024-02-12 11:40:00,275.69,276.04,275.68,275.97,12888.0,273.194,273.5409,273.1841,273.4715,12888.0
2024-02-12 11:45:00,275.96,276.05,275.85,276.01,12299.0,273.4616,273.5508,273.3526,273.5111,12299.0
2024-02-12 11:50:00,276.04,276.27,276.03,276.24,11876.0,273.5409,273.7688,273.5309,273.739,11876.0
2024-02-12 11:55:00,276.23,276.35,276.09,276.32,16160.0,273.7291,273.8481,273.5904,273.8183,16160.0
2024-02-12 12:00:00,276.32,276.34,276.13,276.23,15111.0,273.8183,273.8381,273.63,273.7291,15111.0
2024-02-12 12:05:00,276.26,276.29,276.01,276.06,15134.0,273.7589,273.7886,273.5111,273.5607,15134.0
2024-02-12 12:10:00,276.07,276.14,276.02,276.11,12003.0,273.5706,273.64,273.521,273.6102,12003.0
2024-02-12 12:15:00,276.1,276.12,275.97,276.09,11920.0,273.6003,273.6201,273.4715,273.5904,11920.0
2024-02-12 12:20:00,276.1,276.15,275.87,275.95,14003.0,273.6003,273.6499,273.3724,273.4517,14003.0
2024-02-12 12:25:00,275.99,276.06,275.86,276.05,12494.0,273.4913,273.5607,273.3625,273.5508,12494.0
2024-02-12 12:30:00,276.05,276.12,275.95,276.02,11842.0,273.5508,273.6201,273.4517,273.521,11842.0
2024-02-12 12:35:00,276.05,276.1,275.86,275.97,24434.0,273.5508,273.6003,273.3625,273.4715,24434.0
2024-02-12 12:40:00,276.0,276.15,275.94,275.97,9102.0,273.5012,273.6499,273.4418,273.4715,9102.0
2024-02-12 12:45:00,275.98,276.03,275.87,275.97,9553.0,273.4814,273.5309,273.3724,273.4715,9553.0
2024-02-12 12:50:00,275.96,276.07,275.95,276.0,7584.0,273.4616,273.5706,273.4517,273.5012,7584.0
2024-02-12 12:55:00,276.03,276.13,276.03,276.13,9007.0,273.5309,273.63,273.5309,273.63,9007.0
2024-02-12 13:00:00,276.12,276.22,276.08,276.22,7944.0,273.6201,273.7192,273.5805,273.7192,7944.0
2024-02-12 13:05:00,276.18,276.19,276.05,276.13,17312.0,273.6796,273.6895,273.5508,273.63,17312.0
2024-02-12 13:10:00,276.13,276.14,275.98,276.04,10055.0,273.63,273.64,273.4814,273.5409,10055.0
2024-02-12 13:15:00,276.04,276.04,275.91,275.98,10607.0,273.5409,273.5409,273.412,273.4814,10607.0
2024-02-12 13:20:00,275.97,276.0,275.83,275.83,10193.0,273.4715,273.5012,273.3328,273.3328,10193.0
2024-02-12 13:25:00,275.86,275.86,275.64,275.66,13719.0,273.3625,273.3625,273.1445,273.1643,13719.0
2024-02-12 13:30:00,275.66,275.74,275.65,275.71,10004.0,273.1643,273.2436,273.1544,273.2138,10004.0
2024-02-12 13:35:00,275.71,275.83,275.63,275.65,13403.0,273.2138,273.3328,273.1346,273.1544,13403.0
2024-02-12 13:40:00,275.67,275.74,275.51,275.62,24931.0,273.1742,273.2436,273.0157,273.1247,24931.0
2024-02-12 13:45:00,275.58,275.67,275.58,275.61,7945.0,273.085,273.1742,273.085,273.1148,7945.0
2024-02-12 13:50:00,275.65,275.81,275.59,275.77,7466.0,273.1544,273.3129,273.0949,273.2733,7466.0
2024-02-12 13:55:00,275.77,275.82,275.71,275.77,8838.0,273.2733,273.3228,273.2138,273.2733,8838.0
2024-02-12 14:00:00,275.74,275.84,275.6,275.67,22253.0,273.2436,273.3427,273.1048,273.1742,22253.0
2024-02-12 14:05:00,275.65,275.79,275.62,275.74,32548.0,273.1544,273.2931,273.1247,273.2436,32548.0
2024-02-12 14:10:00,275.75,275.81,275.56,275.6,13473.0,273.2535,273.3129,273.0652,273.1048,13473.0
2024-02-12 14:15:00,275.59,275.6,274.95,274.95,35054.0,273.0949,273.1048,272.4607,272.4607,35054.0
2024-02-12 14:20:00,274.93,275.24,274.88,275.13,23929.0,272.4409,272.7481,272.3914,272.6391,23929.0
2024-02-12 14:25:00,275.15,275.17,274.99,275.01,14270.0,272.6589,272.6787,272.5004,272.5202,14270.0
2024-02-12 14:30:00,275.02,275.06,274.94,274.95,14332.0,272.5301,272.5697,272.4508,272.4607,14332.0
2024-02-12 14:35:00,274.96,275.03,274.87,274.96,19724.0,272.4706,272.54,272.3814,272.4706,19724.0
2024-02-12 14:40:00,274.94,275.01,274.82,274.82,18432.0,272.4508,272.5202,272.3319,272.3319,18432.0
2024-02-12 14:45:00,274.81,274.88,274.64,274.72,20588.0,272.322,272.3914,272.1535,272.2328,20588.0
2024-02-12 14:50:00,274.71,274.74,274.54,274.73,16617.0,272.2229,272.2526,272.0544,272.2427,16617.0
2024-02-12 14:55:00,274.71,274.83,274.64,274.71,13024.0,272.2229,272.3418,272.1535,272.2229,13024.0
2024-02-12 15:00:00,274.7,274.77,274.61,274.63,17776.0,272.213,272.2824,272.1238,272.1436,17776.0
2024-02-12 15:05:00,274.63,274.81,274.6,274.77,20230.0,272.1436,272.322,272.1139,272.2824,20230.0
2024-02-12 15:10:00,274.78,274.88,274.75,274.81,19288.0,272.2923,272.3914,272.2625,272.322,19288.0
2024-02-12 15:15:00,274.79,274.86,274.7,274.85,16231.0,272.3022,272.3715,272.213,272.3616,16231.0
2024-02-12 15:20:00,274.85,274.92,274.8,274.8,23317.0,272.3616,272.431,272.3121,272.3121,23317.0
2024-02-12 15:25:00,274.81,275.01,274.8,274.94,16830.0,272.322,272.5202,272.3121,272.4508,16830.0
2024-02-12 15:30:00,274.95,275.0,274.89,274.92,20529.0,272.4607,272.5103,272.4013,272.431,20529.0
2024-02-12 15:35:00,274.89,275.02,274.88,274.96,27312.0,272.4013,272.5301,272.3914,272.4706,27312.0
2024-02-12 15:40:00,274.96,275.03,274.86,274.91,27676.0,272.4706,272.54,272.3715,272.4211,27676.0
2024-02-12 15:45:00,274.9,275.07,274.85,275.02,39564.0,272.4112,272.5796,272.3616,272.5301,39564.0
2024-02-12 15:50:00,275.05,275.15,274.83,274.91,71819.0,272.5598,272.6589,272.3418,272.4211,71819.0
2024-02-12 15:55:00,274.9,275.13,274.67,275.13,157711.0,272.4112,272.6391,272.1833,272.6391,157711.0
2024-02-13 09:30:00,273.75,274.86,272.76,274.86,150713.0,271.2716,272.3715,270.2906,272.3715,150713.0
2024-02-13 09:35:00,274.75,274.95,274.07,274.24,43114.0,272.2625,272.4607,271.5887,271.7572,43114.0
2024-02-13 09:40:00,274.29,274.98,273.9,274.8,39168.0,271.8067,272.4905,271.4202,272.3121,39168.0
2024-02-13 09:45:00,274.9,275.97,274.84,275.86,48220.0,272.4112,273.4715,272.3517,273.3625,48220.0
2024-02-13 09:50:00,275.84,275.88,275.49,275.57,52813.0,273.3427,273.3823,272.9958,273.0751,52813.0
2024-02-13 09:55:00,275.58,276.13,275.44,275.96,52982.0,273.085,273.63,272.9463,273.4616,52982.0
2024-02-13 10:00:00,275.89,276.2,275.58,275.91,34531.0,273.3922,273.6994,273.085,273.412,34531.0
2024-02-13 10:05:00,275.97,276.09,275.62,276.05,48638.0,273.4715,273.5904,273.1247,273.5508,48638.0
2024-02-13 10:10:00,276.05,276.28,275.66,276.26,51755.0,273.5508,273.7787,273.1643,273.7589,51755.0
2024-02-13 10:15:00,276.22,276.4,276.03,276.4,34654.0,273.7192,273.8976,273.5309,273.8976,34654.0
2024-02-13 10:20:00,276.36,276.86,276.17,276.8,49026.0,273.858,274.3534,273.6697,274.294,49026.0
2024-02-13 10:25:00,276.81,277.31,276.81,277.31,68049.0,274.3039,274.7994,274.3039,274.7994,68049.0
2024-02-13 10:30:00,277.3,277.63,277.1,277.63,52208.0,274.7894,275.1165,274.5913,275.1165,52208.0
2024-02-13 10:35:00,277.61,277.64,276.93,277.07,35057.0,275.0966,275.1264,274.4228,274.5615,35057.0
2024-02-13 10:40:00,277.02,277.33,276.88,277.33,37158.0,274.512,274.8192,274.3733,274.8192,37158.0
2024-02-13 10:45:00,277.35,277.45,277.08,277.23,39615.0,274.839,274.9381,274.5714,274.7201,39615.0
2024-02-13 10:50:00,277.31,277.37,277.05,277.22,31524.0,274.7994,274.8588,274.5417,274.7102,31524.0
2024-02-13 10:55:00,277.22,277.3,277.01,277.16,35759.0,274.7102,274.7894,274.5021,274.6507,35759.0
2024-02-13 11:00:00,277.19,277.25,277.07,277.25,35665.0,274.6804,274.7399,274.5615,274.7399,35665.0
2024-02-13 11:05:00,277.19,277.6,277.13,277.29,36107.0,274.6804,275.0867,274.621,274.7795,36107.0
2024-02-13 11:10:00,277.29,277.39,277.09,277.09,17517.0,274.7795,274.8786,274.5814,274.5814,17517.0
2024-02-13 11:15:00,277.1,277.27,276.89,277.12,25440.0,274.5913,274.7597,274.3832,274.6111,25440.0
2024-02-13 11:20:00,277.09,277.33,277.03,277.18,29602.0,274.5814,274.8192,274.5219,274.6705,29602.0
2024-02-13 11:25:00,277.16,277.33,277.13,277.2,23244.0,274.6507,274.8192,274.621,274.6904,23244.0
2024-02-13 11:30:00,277.3,277.57,277.21,277.5,22408.0,274.7894,275.057,274.7003,274.9876,22408.0
2024-02-13 11:35:00,277.49,277.93,277.44,277.74,30242.0,274.9777,275.4137,274.9282,275.2255,30242.0
2024-02-13 11:40:00,277.74,277.9,277.67,277.79,19906.0,275.2255,275.384,275.1561,275.275,19906.0
2024-02-13 11:45:00,277.76,278.0,277.71,277.81,21318.0,275.2453,275.4831,275.1957,275.2948,21318.0
2024-02-13 11:50:00,277.81,277.93,277.65,277.7,26559.0,275.2948,275.4137,275.1363,275.1858,26559.0
2024-02-13 11:55:00,277.73,277.81,277.58,277.75,15185.0,275.2156,275.2948,275.0669,275.2354,15185.0
2024-02-13 12:00:00,277.74,277.78,277.48,277.48,14796.0,275.2255,275.2651,274.9678,274.9678,14796.0
2024-02-13 12:05:00,277.48,277.54,277.22,277.27,19395.0,274.9678,275.0273,274.7102,274.7597,19395.0
2024-02-13 12:10:00,277.28,277.29,276.96,277.05,29113.0,274.7696,274.7795,274.4525,274.5417,29113.0
2024-02-13 12:15:00,277.05,277.16,276.81,276.81,19914.0,274.5417,274.6507,274.3039,274.3039,19914.0
2024-02-13 12:20:00,276.88,276.95,276.58,276.61,20563.0,274.3733,274.4426,274.076,274.1057,20563.0
2024-02-13 12:25:00,276.61,276.62,276.27,276.38,41198.0,274.1057,274.1156,273.7688,273.8778,41198.0
2024-02-13 12:30:00,276.37,276.74,276.36,276.56,34087.0,273.8679,274.2345,273.858,274.0561,34087.0
2024-02-13 12:35:00,276.55,276.62,276.26,276.52,35193.0,274.0462,274.1156,273.7589,274.0165,35193.0
2024-02-13 12:40:00,276.56,276.66,276.4,276.41,23799.0,274.0561,274.1552,273.8976,273.9075,23799.0
2024-02-13 12:45:00,276.42,276.44,276.13,276.17,38642.0,273.9174,273.9372,273.63,273.6697,38642.0
2024-02-13 12:50:00,276.2,276.42,276.16,276.16,41164.0,273.6994,273.9174,273.6598,273.6598,41164.0
2024-02-13 12:55:00,276.16,276.43,276.14,276.34,55203.0,273.6598,273.9273,273.64,273.8381,55203.0
2024-02-13 13:00:00,276.33,276.51,276.24,276.36,48476.0,273.8282,274.0066,273.739,273.858,48476.0
2024-02-13 13:05:00,276.36,276.36,276.12,276.18,26006.0,273.858,273.858,273.6201,273.6796,26006.0
2024-02-13 13:10:00,276.19,276.25,276.0,276.25,19787.0,273.6895,273.749,273.5012,273.749,19787.0
2024-02-13 13:15:00,276.25,276.25,275.95,275.95,14966.0,273.749,273.749,273.4517,273.4517,14966.0
2024-02-13 13:20:00,275.93,276.01,275.72,275.74,21112.0,273.4319,273.5111,273.2238,273.2436,21112.0
2024-02-13 13:25:00,275.71,275.77,275.48,275.51,33023.0,273.2138,273.2733,272.9859,273.0157,33023.0
2024-02-13 13:30:00,275.5,275.81,275.47,275.68,23122.0,273.0057,273.3129,272.976,273.1841,23122.0
2024-02-13 13:35:00,275.69,275.79,275.62,275.67,24845.0,273.194,273.2931,273.1247,273.1742,24845.0
2024-02-13 13:40:00,275.67,275.68,275.19,275.25,28751.0,273.1742,273.1841,272.6986,272.758,28751.0
2024-02-13 13:45:00,275.24,275.43,275.21,275.3,23722.0,272.7481,272.9364,272.7184,272.8076,23722.0
2024-02-13 13:50:00,275.27,275.61,275.13,275.52,25102.0,272.7778,273.1148,272.6391,273.0256,25102.0
2024-02-13 13:55:00,275.5,275.51,275.23,275.42,25051.0,273.0057,273.0157,272.7382,272.9265,25051.0
2024-02-13 14:00:00,275.4,275.4,274.96,274.96,24687.0,272.9067,272.9067,272.4706,272.4706,24687.0
2024-02-13 14:05:00,275.0,275.01,274.62,274.66,24945.0,272.5103,272.5202,272.1337,272.1734,24945.0
2024-02-13 14:10:00,274.66,274.67,274.19,274.39,44223.0,272.1734,272.1833,271.7076,271.9058,44223.0
2024-02-13 14:15:00,274.38,274.45,274.17,274.3,24600.0,271.8959,271.9653,271.6878,271.8166,24600.0
2024-02-13 14:20:00,274.3,274.42,274.09,274.15,22911.0,271.8166,271.9355,271.6085,271.668,22911.0
2024-02-13 14:25:00,274.15,274.36,274.04,274.23,18795.0,271.668,271.8761,271.559,271.7472,18795.0
2024-02-13 14:30:00,274.22,274.65,274.2,274.57,15895.0,271.7373,272.1634,271.7175,272.0842,15895.0
2024-02-13 14:35:00,274.58,274.71,274.44,274.59,15092.0,272.0941,272.2229,271.9553,272.104,15092.0
2024-02-13 14:40:00,274.6,274.74,274.47,274.47,19585.0,272.1139,272.2526,271.9851,271.9851,19585.0
2024-02-13 14:45:00,274.43,274.6,274.01,274.04,25501.0,271.9454,272.1139,271.5292,271.559,25501.0
2024-02-13 14:50:00,274.1,274.14,273.83,273.94,26197.0,271.6184,271.6581,271.3509,271.4599,26197.0
2024-02-13 14:55:00,273.92,274.22,273.92,274.12,24069.0,271.4401,271.7373,271.4401,271.6382,24069.0
2024-02-13 15:00:00,274.16,274.32,274.07,274.14,25231.0,271.6779,271.8364,271.5887,271.6581,25231.0
2024-02-13 15:05:00,274.15,274.29,274.1,274.2,21384.0,271.668,271.8067,271.6184,271.7175,21384.0
2024-02-13 15:10:00,274.22,274.41,274.22,274.26,23741.0,271.7373,271.9256,271.7373,271.777,23741.0
2024-02-13 15:15:00,274.28,274.28,274.06,274.1,31394.0,271.7968,271.7968,271.5788,271.6184,31394.0
2024-02-13 15:20:00,274.1,274.3,274.07,274.14,26651.0,271.6184,271.8166,271.5887,271.6581,26651.0
2024-02-13 15:25:00,274.18,274.4,274.0,274.37,31838.0,271.6977,271.9157,271.5193,271.886,31838.0
2024-02-13 15:30:00,274.36,274.53,274.08,274.5,47737.0,271.8761,272.0445,271.5986,272.0148,47737.0
2024-02-13 15:35:00,274.49,274.78,274.43,274.73,40917.0,272.0049,272.2923,271.9454,272.2427,40917.0
2024-02-13 15:40:00,274.74,275.17,274.7,275.09,52017.0,272.2526,272.6787,272.213,272.5995,52017.0
2024-02-13 15:45:00,275.11,275.25,274.98,275.1,53892.0,272.6193,272.758,272.4905,272.6094,53892.0
2024-02-13 15:50:00,275.14,275.22,274.83,274.9,93165.0,272.649,272.7283,272.3418,272.4112,93165.0
2024-02-13 15:55:00,274.89,275.92,274.89,275.83,195473.0,272.4013,273.4219,272.4013,273.3328,195473.0
2024-02-14 09:30:00,276.47,277.07,276.24,276.87,103950.0,273.967,274.5615,273.739,274.3633,103950.0
2024-02-14 09:35:00,276.96,277.01,275.78,275.86,30717.0,274.4525,274.5021,273.2832,273.3625,30717.0
2024-02-14 09:40:00,275.88,276.27,275.63,275.9,23535.0,273.3823,273.7688,273.1346,273.4021,23535.0
2024-02-14 09:45:00,275.96,276.31,275.73,275.73,25761.0,273.4616,273.8084,273.2337,273.2337,25761.0
2024-02-14 09:50:00,275.75,276.09,275.4,275.85,29713.0,273.2535,273.5904,272.9067,273.3526,29713.0
2024-02-14 09:55:00,275.84,275.89,275.44,275.64,80010.0,273.3427,273.3922,272.9463,273.1445,80010.0
2024-02-14 10:00:00,275.63,275.98,275.47,275.48,49657.0,273.1346,273.4814,272.976,272.9859,49657.0
2024-02-14 10:05:00,275.49,275.89,275.44,275.72,45190.0,272.9958,273.3922,272.9463,273.2238,45190.0
2024-02-14 10:10:00,275.75,276.17,275.74,275.89,38245.0,273.2535,273.6697,273.2436,273.3922,38245.0
2024-02-14 10:15:00,275.89,275.96,275.79,275.92,30876.0,273.3922,273.4616,273.2931,273.4219,30876.0
2024-02-14 10:20:00,275.92,276.13,275.91,276.05,35119.0,273.4219,273.63,273.412,273.5508,35119.0
2024-02-14 10:25:00,276.07,276.47,276.02,276.3,30291.0,273.5706,273.967,273.521,273.7985,30291.0
2024-02-14 10:30:00,276.31,276.66,276.31,276.56,23763.0,273.8084,274.1552,273.8084,274.0561,23763.0
2024-02-14 10:35:00,276.62,276.63,276.37,276.37,15149.0,274.1156,274.1255,273.8679,273.8679,15149.0
2024-02-14 10:40:00,276.39,276.46,276.07,276.31,26599.0,273.8877,273.9571,273.5706,273.8084,26599.0
2024-02-14 10:45:00,276.34,276.79,276.34,276.4,24301.0,273.8381,274.2841,273.8381,273.8976,24301.0
2024-02-14 10:50:00,276.41,276.48,276.17,276.25,25171.0,273.9075,273.9769,273.6697,273.749,25171.0
2024-02-14 10:55:00,276.18,276.28,275.81,275.89,31413.0,273.6796,273.7787,273.3129,273.3922,31413.0
2024-02-14 11:00:00,275.82,275.87,275.47,275.61,31257.0,273.3228,273.3724,272.976,273.1148,31257.0
2024-02-14 11:05:00,275.62,276.1,275.61,275.91,18850.0,273.1247,273.6003,273.1148,273.412,18850.0
2024-02-14 11:10:00,275.91,276.04,275.8,275.83,17001.0,273.412,273.5409,273.303,273.3328,17001.0
2024-02-14 11:15:00,275.83,275.98,275.68,275.87,18509.0,273.3328,273.4814,273.1841,273.3724,18509.0
2024-02-14 11:20:00,275.81,276.02,275.64,276.02,10976.0,273.3129,273.521,273.1445,273.521,10976.0
2024-02-14 11:25:00,276.04,276.09,275.78,276.09,10328.0,273.5409,273.5904,273.2832,273.5904,10328.0
2024-02-14 11:30:00,276.11,276.18,275.85,275.85,12507.0,273.6102,273.6796,273.3526,273.3526,12507.0
2024-02-14 11:35:00,275.87,275.93,275.74,275.74,13341.0,273.3724,273.4319,273.2436,273.2436,13341.0
2024-02-14 11:40:00,275.74,275.94,275.47,275.5,12218.0,273.2436,273.4418,272.976,273.0057,12218.0
2024-02-14 11:45:00,275.5,275.71,275.42,275.57,7665.0,273.0057,273.2138,272.9265,273.0751,7665.0
2024-02-14 11:50:00,275.6,275.76,275.49,275.5,19904.0,273.1048,273.2634,272.9958,273.0057,19904.0
2024-02-14 11:55:00,275.48,275.49,275.05,275.08,29333.0,272.9859,272.9958,272.5598,272.5895,29333.0
2024-02-14 12:00:00,275.08,275.12,274.86,274.96,42019.0,272.5895,272.6292,272.3715,272.4706,42019.0
2024-02-14 12:05:00,274.94,275.32,274.71,275.25,17801.0,272.4508,272.8274,272.2229,272.758,17801.0
2024-02-14 12:10:00,275.27,275.39,275.2,275.28,12478.0,272.7778,272.8967,272.7085,272.7877,12478.0
2024-02-14 12:15:00,275.25,275.4,275.22,275.36,13517.0,272.758,272.9067,272.7283,272.867,13517.0
2024-02-14 12:20:00,275.36,275.57,275.29,275.52,8627.0,272.867,273.0751,272.7976,273.0256,8627.0
2024-02-14 12:25:00,275.51,275.74,275.42,275.74,9250.0,273.0157,273.2436,272.9265,273.2436,9250.0
2024-02-14 12:30:00,275.73,275.85,275.69,275.79,20568.0,273.2337,273.3526,273.194,273.2931,20568.0
2024-02-14 12:35:00,275.77,275.79,275.59,275.68,7940.0,273.2733,273.2931,273.0949,273.1841,7940.0
2024-02-14 12:40:00,275.69,275.87,275.68,275.79,16926.0,273.194,273.3724,273.1841,273.2931,16926.0
2024-02-14 12:45:00,275.76,275.93,275.74,275.87,8160.0,273.2634,273.4319,273.2436,273.3724,8160.0
2024-02-14 12:50:00,275.86,275.86,275.74,275.76,10137.0,273.3625,273.3625,273.2436,273.2634,10137.0
2024-02-14 12:55:00,275.82,276.01,275.82,275.98,17418.0,273.3228,273.5111,273.3228,273.4814,17418.0
2024-02-14 13:00:00,275.99,276.2,275.97,276.19,14802.0,273.4913,273.6994,273.4715,273.6895,14802.0
2024-02-14 13:05:00,276.17,276.21,275.97,275.97,10756.0,273.6697,273.7093,273.4715,273.4715,10756.0
2024-02-14 13:10:00,275.97,275.97,275.74,275.78,20512.0,273.4715,273.4715,273.2436,273.2832,20512.0
2024-02-14 13:15:00,275.8,275.93,275.74,275.91,11926.0,273.303,273.4319,273.2436,273.412,11926.0
2024-02-14 13:20:00,275.86,275.99,275.75,275.81,8635.0,273.3625,273.4913,273.2535,273.3129,8635.0
2024-02-14 13:25:00,275.83,275.99,275.76,275.96,21412.0,273.3328,273.4913,273.2634,273.4616,21412.0
2024-02-14 13:30:00,275.96,276.29,275.87,276.23,11274.0,273.4616,273.7886,273.3724,273.7291,11274.0
2024-02-14 13:35:00,276.23,276.37,276.13,276.25,17195.0,273.7291,273.8679,273.63,273.749,17195.0
2024-02-14 13:40:00,276.25,276.3,276.13,276.14,8869.0,273.749,273.7985,273.63,273.64,8869.0
2024-02-14 13:45:00,276.13,276.26,276.12,276.18,23147.0,273.63,273.7589,273.6201,273.6796,23147.0
2024-02-14 13:50:00,276.2,276.26,276.15,276.16,11881.0,273.6994,273.7589,273.6499,273.6598,11881.0
2024-02-14 13:55:00,276.17,276.25,276.0,276.25,25856.0,273.6697,273.749,273.5012,273.749,25856.0
2024-02-14 14:00:00,276.26,276.26,275.95,275.96,13244.0,273.7589,273.7589,273.4517,273.4616,13244.0
2024-02-14 14:05:00,275.88,275.89,275.58,275.67,17836.0,273.3823,273.3922,273.085,273.1742,17836.0
2024-02-14 14:10:00,275.65,275.79,275.59,275.7,14791.0,273.1544,273.2931,273.0949,273.2039,14791.0
2024-02-14 14:15:00,275.7,275.84,275.67,275.67,15047.0,273.2039,273.3427,273.1742,273.1742,15047.0
2024-02-14 14:20:00,275.68,275.92,275.67,275.85,7792.0,273.1841,273.4219,273.1742,273.3526,7792.0
2024-02-14 14:25:00,275.84,276.04,275.82,275.94,12985.0,273.3427,273.5409,273.3228,273.4418,12985.0
2024-02-14 14:30:00,275.98,276.1,275.89,276.06,23879.0,273.4814,273.6003,273.3922,273.5607,23879.0
2024-02-14 14:35:00,276.07,276.14,275.98,276.03,15180.0,273.5706,273.64,273.4814,273.5309,15180.0
2024-02-14 14:40:00,276.04,276.06,275.94,275.94,18628.0,273.5409,273.5607,273.4418,273.4418,18628.0
2024-02-14 14:45:00,275.94,275.94,275.77,275.85,14905.0,273.4418,273.4418,273.2733,273.3526,14905.0
2024-02-14 14:50:00,275.86,275.93,275.72,275.8,16770.0,273.3625,273.4319,273.2238,273.303,16770.0
2024-02-14 14:55:00,275.79,275.98,275.73,275.9,22348.0,273.2931,273.4814,273.2337,273.4021,22348.0
2024-02-14 15:00:00,275.91,276.08,275.81,276.0,35713.0,273.412,273.5805,273.3129,273.5012,35713.0
2024-02-14 15:05:00,275.99,276.16,275.89,276.12,48816.0,273.4913,273.6598,273.3922,273.6201,48816.0
2024-02-14 15:10:00,276.14,276.29,276.03,276.17,18346.0,273.64,273.7886,273.5309,273.6697,18346.0
2024-02-14 15:15:00,276.18,276.47,276.18,276.46,34417.0,273.6796,273.967,273.6796,273.9571,34417.0
2024-02-14 15:20:00,276.47,276.75,276.47,276.75,47325.0,273.967,274.2444,273.967,274.2444,47325.0
2024-02-14 15:25:00,276.74,276.93,276.71,276.84,32192.0,274.2345,274.4228,274.2048,274.3336,32192.0
2024-02-14 15:30:00,276.88,276.92,276.64,276.73,37474.0,274.3733,274.4129,274.1354,274.2246,37474.0
2024-02-14 15:35:00,276.69,277.05,276.68,277.0,38743.0,274.185,274.5417,274.1751,274.4922,38743.0
2024-02-14 15:40:00,276.99,277.07,276.81,276.94,32585.0,274.4823,274.5615,274.3039,274.4327,32585.0
2024-02-14 15:45:00,276.94,277.3,276.94,277.08,69570.0,274.4327,274.7894,274.4327,274.5714,69570.0
2024-02-14 15:50:00,277.07,277.42,276.97,277.12,72528.0,274.5615,274.9084,274.4624,274.6111,72528.0
2024-02-14 15:55:00,277.14,277.64,277.11,277.44,184420.0,274.6309,275.1264,274.6012,274.9282,184420.0
2024-02-15 09:30:00,277.66,278.23,277.65,277.91,110393.0,275.1462,275.711,275.1363,275.3939,110393.0
2024-02-15 09:35:00,277.91,278.45,277.89,277.92,31472.0,275.3939,275.929,275.3741,275.4038,31472.0
2024-02-15 09:40:00,278.03,278.05,277.71,277.72,22138.0,275.5128,275.5327,275.1957,275.2056,22138.0
2024-02-15 09:45:00,277.64,278.28,277.56,278.24,31466.0,275.1264,275.7606,275.0471,275.7209,31466.0
2024-02-15 09:50:00,278.31,278.59,278.02,278.2,52845.0,275.7903,276.0678,275.5029,275.6813,52845.0
2024-02-15 09:55:00,278.3,278.96,278.29,278.65,48497.0,275.7804,276.4344,275.7705,276.1272,48497.0
2024-02-15 10:00:00,278.8,279.32,278.77,279.32,28269.0,276.2759,276.7912,276.2461,276.7912,28269.0
2024-02-15 10:05:00,279.37,279.37,279.01,279.21,23580.0,276.8407,276.8407,276.484,276.6822,23580.0
2024-02-15 10:10:00,279.13,279.2,278.8,278.81,20932.0,276.6029,276.6722,276.2759,276.2858,20932.0
2024-02-15 10:15:00,278.84,279.28,278.73,279.23,26235.0,276.3155,276.7515,276.2065,276.702,26235.0
2024-02-15 10:20:00,279.26,279.37,279.02,279.24,30047.0,276.7317,276.8407,276.4939,276.7119,30047.0
2024-02-15 10:25:00,279.33,279.33,278.85,278.93,26934.0,276.8011,276.8011,276.3254,276.4047,26934.0
2024-02-15 10:30:00,278.87,279.06,278.82,278.83,40750.0,276.3452,276.5335,276.2957,276.3056,40750.0
2024-02-15 10:35:00,278.88,279.32,278.86,279.31,40801.0,276.3551,276.7912,276.3353,276.7813,40801.0
2024-02-15 10:40:00,279.34,279.38,279.09,279.34,20840.0,276.811,276.8506,276.5632,276.811,20840.0
2024-02-15 10:45:00,279.35,279.53,279.21,279.5,21362.0,276.8209,276.9993,276.6822,276.9695,21362.0
2024-02-15 10:50:00,279.47,279.58,279.42,279.51,15366.0,276.9398,277.0488,276.8903,276.9794,15366.0
2024-02-15 10:55:00,279.48,279.6,279.39,279.44,17932.0,276.9497,277.0686,276.8605,276.9101,17932.0
2024-02-15 11:00:00,279.46,279.56,279.28,279.29,20502.0,276.9299,277.029,276.7515,276.7614,20502.0
2024-02-15 11:05:00,279.29,279.44,279.2,279.31,21601.0,276.7614,276.9101,276.6722,276.7813,21601.0
2024-02-15 11:10:00,279.3,279.74,279.23,279.53,121488.0,276.7713,277.2074,276.702,276.9993,121488.0
2024-02-15 11:15:00,279.54,279.54,279.36,279.37,40962.0,277.0092,277.0092,276.8308,276.8407,40962.0
2024-02-15 11:20:00,279.36,279.37,279.17,279.22,13556.0,276.8308,276.8407,276.6425,276.6921,13556.0
2024-02-15 11:25:00,279.22,279.31,279.06,279.26,15861.0,276.6921,276.7813,276.5335,276.7317,15861.0
2024-02-15 11:30:00,279.27,279.62,279.25,279.5,15987.0,276.7416,277.0884,276.7218,276.9695,15987.0
2024-02-15 11:35:00,279.5,279.96,279.5,279.9,28687.0,276.9695,277.4254,276.9695,277.3659,28687.0
2024-02-15 11:40:00,279.93,280.3,279.83,280.1,70343.0,277.3956,277.7623,277.2965,277.5641,70343.0
2024-02-15 11:45:00,280.1,280.32,280.06,280.29,75173.0,277.5641,277.7821,277.5245,277.7524,75173.0
2024-02-15 11:50:00,280.28,280.34,279.85,280.08,22956.0,277.7425,277.8019,277.3164,277.5443,22956.0
2024-02-15 11:55:00,280.07,280.07,279.87,279.98,22067.0,277.5344,277.5344,277.3362,277.4452,22067.0
2024-02-15 12:00:00,279.95,279.95,279.72,279.8,9187.0,277.4155,277.4155,277.1875,277.2668,9187.0
2024-02-15 12:05:00,279.73,279.85,279.59,279.74,8295.0,277.1974,277.3164,277.0587,277.2074,8295.0
2024-02-15 12:10:00,279.75,279.9,279.68,279.77,17472.0,277.2173,277.3659,277.1479,277.2371,17472.0
2024-02-15 12:15:00,279.79,279.86,279.67,279.8,14347.0,277.2569,277.3263,277.138,277.2668,14347.0
2024-02-15 12:20:00,279.78,279.8,279.52,279.62,14554.0,277.247,277.2668,276.9894,277.0884,14554.0
2024-02-15 12:25:00,279.61,279.96,279.61,279.87,14421.0,277.0785,277.4254,277.0785,277.3362,14421.0
2024-02-15 12:30:00,279.89,280.07,279.86,280.01,12576.0,277.356,277.5344,277.3263,277.4749,12576.0
2024-02-15 12:35:00,280.0,280.27,279.99,280.13,31732.0,277.465,277.7326,277.4551,277.5938,31732.0
2024-02-15 12:40:00,280.16,280.39,280.16,280.29,27157.0,277.6236,277.8515,277.6236,277.7524,27157.0
2024-02-15 12:45:00,280.27,280.38,280.06,280.13,24232.0,277.7326,277.8416,277.5245,277.5938,24232.0
2024-02-15 12:50:00,280.16,280.33,280.12,280.32,12999.0,277.6236,277.792,277.5839,277.7821,12999.0
2024-02-15 12:55:00,280.32,280.32,279.93,279.96,13715.0,277.7821,277.7821,277.3956,277.4254,13715.0
2024-02-15 13:00:00,279.92,280.03,279.84,279.9,12172.0,277.3857,277.4947,277.3065,277.3659,12172.0
2024-02-15 13:05:00,279.88,280.19,279.85,280.11,18720.0,277.3461,277.6533,277.3164,277.574,18720.0
2024-02-15 13:10:00,280.11,280.4,280.02,280.05,17061.0,277.574,277.8614,277.4848,277.5146,17061.0
2024-02-15 13:15:00,280.05,280.22,279.98,280.16,14642.0,277.5146,277.683,277.4452,277.6236,14642.0
2024-02-15 13:20:00,280.19,280.28,280.06,280.22,22481.0,277.6533,277.7425,277.5245,277.683,22481.0
2024-02-15 13:25:00,280.19,280.32,280.13,280.32,25307.0,277.6533,277.7821,277.5938,277.7821,25307.0
2024-02-15 13:30:00,280.35,280.44,280.23,280.28,19359.0,277.8118,277.901,277.6929,277.7425,19359.0
2024-02-15 13:35:00,280.28,280.28,280.03,280.2,11693.0,277.7425,277.7425,277.4947,277.6632,11693.0
2024-02-15 13:40:00,280.21,280.29,279.92,280.13,20087.0,277.6731,277.7524,277.3857,277.5938,20087.0
2024-02-15 13:45:00,280.15,280.27,280.04,280.09,26253.0,277.6136,277.7326,277.5046,277.5542,26253.0
2024-02-15 13:50:00,280.1,280.28,280.09,280.26,14826.0,277.5641,277.7425,277.5542,277.7227,14826.0
2024-02-15 13:55:00,280.26,280.61,280.26,280.57,24596.0,277.7227,278.0695,277.7227,278.0298,24596.0
2024-02-15 14:00:00,280.59,280.67,280.45,280.56,14301.0,278.0497,278.1289,277.9109,278.0199,14301.0
2024-02-15 14:05:00,280.58,280.7,280.34,280.55,15514.0,278.0398,278.1587,277.8019,278.01,15514.0
2024-02-15 14:10:00,280.53,280.56,280.32,280.32,18765.0,277.9902,278.0199,277.7821,277.7821,18765.0
2024-02-15 14:15:00,280.3,280.51,280.26,280.44,26770.0,277.7623,277.9704,277.7227,277.901,26770.0
2024-02-15 14:20:00,280.37,280.6,280.36,280.53,12876.0,277.8317,278.0596,277.8217,277.9902,12876.0
2024-02-15 14:25:00,280.54,280.54,280.3,280.41,18483.0,278.0001,278.0001,277.7623,277.8713,18483.0
2024-02-15 14:30:00,280.42,280.53,280.35,280.49,13828.0,277.8812,277.9902,277.8118,277.9506,13828.0
2024-02-15 14:35:00,280.48,280.64,280.42,280.44,14427.0,277.9407,278.0992,277.8812,277.901,14427.0
2024-02-15 14:40:00,280.45,280.68,280.41,280.63,24424.0,277.9109,278.1388,277.8713,278.0893,24424.0
2024-02-15 14:45:00,280.65,280.67,280.53,280.66,15215.0,278.1091,278.1289,277.9902,278.119,15215.0
2024-02-15 14:50:00,280.72,280.74,280.56,280.7,13530.0,278.1785,278.1983,278.0199,278.1587,13530.0
2024-02-15 14:55:00,280.72,280.85,280.6,280.7,17801.0,278.1785,278.3073,278.0596,278.1587,17801.0
2024-02-15 15:00:00,280.68,280.78,280.63,280.65,18150.0,278.1388,278.2379,278.0893,278.1091,18150.0
2024-02-15 15:05:00,280.65,280.67,280.52,280.63,48773.0,278.1091,278.1289,277.9803,278.0893,48773.0
2024-02-15 15:10:00,280.63,280.8,280.6,280.71,27953.0,278.0893,278.2578,278.0596,278.1686,27953.0
2024-02-15 15:15:00,280.7,280.77,280.52,280.65,30179.0,278.1587,278.228,277.9803,278.1091,30179.0
2024-02-15 15:20:00,280.66,280.68,280.46,280.54,20712.0,278.119,278.1388,277.9208,278.0001,20712.0
2024-02-15 15:25:00,280.54,280.8,280.5,280.79,24447.0,278.0001,278.2578,277.9605,278.2479,24447.0
2024-02-15 15:30:00,280.77,280.85,280.68,280.83,24355.0,278.228,278.3073,278.1388,278.2875,24355.0
2024-02-15 15:35:00,280.82,280.84,280.67,280.8,31055.0,278.2776,278.2974,278.1289,278.2578,31055.0
2024-02-15 15:40:00,280.81,280.86,280.63,280.75,28413.0,278.2677,278.3172,278.0893,278.2082,28413.0
2024-02-15 15:45:00,280.77,280.88,280.72,280.81,49295.0,278.228,278.337,278.1785,278.2677,49295.0
2024-02-15 15:50:00,280.77,281.12,280.73,280.99,77477.0,278.228,278.5749,278.1884,278.446,77477.0
2024-02-15 15:55:00,280.97,281.09,280.71,280.97,216380.0,278.4262,278.5451,278.1686,278.4262,216380.0
2024-02-16 09:30:00,280.96,281.12,280.18,280.39,304518.0,278.4163,278.5749,277.6434,277.8515,304518.0
2024-02-16 09:35:00,280.28,280.37,279.62,279.73,44922.0,277.7425,277.8317,277.0884,277.1974,44922.0
2024-02-16 09:40:00,279.72,280.52,279.66,280.51,46075.0,277.1875,277.9803,277.1281,277.9704,46075.0
2024-02-16 09:45:00,280.43,280.5,280.1,280.36,39782.0,277.8911,277.9605,277.5641,277.8217,39782.0
2024-02-16 09:50:00,280.4,280.52,280.11,280.19,20061.0,277.8614,277.9803,277.574,277.6533,20061.0
2024-02-16 09:55:00,280.21,280.52,280.07,280.13,44418.0,277.6731,277.9803,277.5344,277.5938,44418.0
2024-02-16 10:00:00,280.06,280.43,279.82,280.37,57433.0,277.5245,277.8911,277.2866,277.8317,57433.0
2024-02-16 10:05:00,280.36,280.62,280.29,280.36,103831.0,277.8217,278.0794,277.7524,277.8217,103831.0
2024-02-16 10:10:00,280.36,280.51,280.16,280.21,33598.0,277.8217,277.9704,277.6236,277.6731,33598.0
2024-02-16 10:15:00,280.21,280.28,279.89,279.99,28677.0,277.6731,277.7425,277.356,277.4551,28677.0
2024-02-16 10:20:00,280.06,280.13,279.75,279.78,26937.0,277.5245,277.5938,277.2173,277.247,26937.0
2024-02-16 10:25:00,279.82,279.97,279.69,279.94,30664.0,277.2866,277.4353,277.1578,277.4055,30664.0
2024-02-16 10:30:00,279.92,279.97,279.69,279.89,30925.0,277.3857,277.4353,277.1578,277.356,30925.0
2024-02-16 10:35:00,279.89,280.0,279.71,279.79,24733.0,277.356,277.465,277.1776,277.2569,24733.0
2024-02-16 10:40:00,279.8,279.99,279.73,279.93,18902.0,277.2668,277.4551,277.1974,277.3956,18902.0
2024-02-16 10:45:00,279.88,280.07,279.81,279.94,30374.0,277.3461,277.5344,277.2767,277.4055,30374.0
2024-02-16 10:50:00,279.94,280.29,279.9,280.27,30284.0,277.4055,277.7524,277.3659,277.7326,30284.0
2024-02-16 10:55:00,280.28,280.3,279.82,280.12,57012.0,277.7425,277.7623,277.2866,277.5839,57012.0
2024-02-16 11:00:00,280.12,280.5,280.11,280.37,46147.0,277.5839,277.9605,277.574,277.8317,46147.0
2024-02-16 11:05:00,280.4,280.42,280.15,280.18,15960.0,277.8614,277.8812,277.6136,277.6434,15960.0
2024-02-16 11:10:00,280.18,280.23,280.03,280.16,22347.0,277.6434,277.6929,277.4947,277.6236,22347.0
2024-02-16 11:15:00,280.19,280.19,280.02,280.03,42266.0,277.6533,277.6533,277.4848,277.4947,42266.0
2024-02-16 11:20:00,280.06,280.13,279.83,280.11,37897.0,277.5245,277.5938,277.2965,277.574,37897.0
2024-02-16 11:25:00,280.16,280.16,279.96,280.0,34556.0,277.6236,277.6236,277.4254,277.465,34556.0
2024-02-16 11:30:00,280.01,280.1,279.91,279.91,30532.0,277.4749,277.5641,277.3758,277.3758,30532.0
2024-02-16 11:35:00,279.89,279.95,279.79,279.95,13962.0,277.356,277.4155,277.2569,277.4155,13962.0
2024-02-16 11:40:00,279.96,280.33,279.96,280.29,12956.0,277.4254,277.792,277.4254,277.7524,12956.0
2024-02-16 11:45:00,280.31,280.54,280.28,280.54,41700.0,277.7722,278.0001,277.7425,278.0001,41700.0
2024-02-16 11:50:00,280.54,280.64,280.32,280.37,36060.0,278.0001,278.0992,277.7821,277.8317,36060.0
2024-02-16 11:55:00,280.33,280.46,280.28,280.31,25262.0,277.792,277.9208,277.7425,277.7722,25262.0
2024-02-16 12:00:00,280.31,280.71,280.3,280.59,14828.0,277.7722,278.1686,277.7623,278.0497,14828.0
2024-02-16 12:05:00,280.59,280.64,280.48,280.55,17820.0,278.0497,278.0992,277.9407,278.01,17820.0
2024-02-16 12:10:00,280.57,280.58,280.35,280.47,15581.0,278.0298,278.0398,277.8118,277.9308,15581.0
2024-02-16 12:15:00,280.45,280.54,280.34,280.36,12392.0,277.9109,278.0001,277.8019,277.8217,12392.0
2024-02-16 12:20:00,280.37,280.5,280.25,280.42,10605.0,277.8317,277.9605,277.7127,277.8812,10605.0
2024-02-16 12:25:00,280.44,280.6,280.38,280.51,24004.0,277.901,278.0596,277.8416,277.9704,24004.0
2024-02-16 12:30:00,280.51,280.57,280.42,280.5,10534.0,277.9704,278.0298,277.8812,277.9605,10534.0
2024-02-16 12:35:00,280.48,280.52,280.42,280.48,10624.0,277.9407,277.9803,277.8812,277.9407,10624.0
2024-02-16 12:40:00,280.48,280.63,280.46,280.61,12079.0,277.9407,278.0893,277.9208,278.0695,12079.0
2024-02-16 12:45:00,280.61,280.77,280.55,280.71,8757.0,278.0695,278.228,278.01,278.1686,8757.0
2024-02-16 12:50:00,280.73,280.78,280.64,280.68,8248.0,278.1884,278.2379,278.0992,278.1388,8248.0
2024-02-16 12:55:00,280.67,280.74,280.42,280.51,13038.0,278.1289,278.1983,277.8812,277.9704,13038.0
2024-02-16 13:00:00,280.52,280.52,279.98,280.0,13042.0,277.9803,277.9803,277.4452,277.465,13042.0
2024-02-16 13:05:00,279.93,279.98,279.8,279.89,11952.0,277.3956,277.4452,277.2668,277.356,11952.0
2024-02-16 13:10:00,279.86,279.98,279.8,279.93,15239.0,277.3263,277.4452,277.2668,277.3956,15239.0
2024-02-16 13:15:00,279.95,280.02,279.91,280.0,10562.0,277.4155,277.4848,277.3758,277.465,10562.0
2024-02-16 13:20:00,280.0,280.46,280.0,280.42,17487.0,277.465,277.9208,277.465,277.8812,17487.0
2024-02-16 13:25:00,280.46,280.49,280.21,280.25,24546.0,277.9208,277.9506,277.6731,277.7127,24546.0
2024-02-16 13:30:00,280.28,280.41,280.18,280.34,11776.0,277.7425,277.8713,277.6434,277.8019,11776.0
2024-02-16 13:35:00,280.32,280.43,280.3,280.37,10000.0,277.7821,277.8911,277.7623,277.8317,10000.0
2024-02-16 13:40:00,280.39,280.39,280.18,280.24,16206.0,277.8515,277.8515,277.6434,277.7028,16206.0
2024-02-16 13:45:00,280.25,280.29,280.07,280.08,14960.0,277.7127,277.7524,277.5344,277.5443,14960.0
2024-02-16 13:50:00,280.07,280.19,280.0,280.0,10270.0,277.5344,277.6533,277.465,277.465,10270.0
2024-02-16 13:55:00,280.06,280.33,280.01,280.29,12605.0,277.5245,277.792,277.4749,277.7524,12605.0
2024-02-16 14:00:00,280.3,280.35,280.09,280.19,13797.0,277.7623,277.8118,277.5542,277.6533,13797.0
2024-02-16 14:05:00,280.22,280.26,280.11,280.11,9068.0,277.683,277.7227,277.574,277.574,9068.0
2024-02-16 14:10:00,280.14,280.28,280.07,280.08,19643.0,277.6037,277.7425,277.5344,277.5443,19643.0
2024-02-16 14:15:00,280.11,280.2,280.1,280.16,10764.0,277.574,277.6632,277.5641,277.6236,10764.0
2024-02-16 14:20:00,280.18,280.3,280.14,280.25,9090.0,277.6434,277.7623,277.6037,277.7127,9090.0
2024-02-16 14:25:00,280.23,280.25,280.18,280.23,9158.0,277.6929,277.7127,277.6434,277.6929,9158.0
2024-02-16 14:30:00,280.24,280.26,279.9,280.01,13353.0,277.7028,277.7227,277.3659,277.4749,13353.0
2024-02-16 14:35:00,280.03,280.08,279.77,279.87,12782.0,277.4947,277.5443,277.2371,277.3362,12782.0
2024-02-16 14:40:00,279.87,279.9,279.68,279.69,16872.0,277.3362,277.3659,277.1479,277.1578,16872.0
2024-02-16 14:45:00,279.71,279.73,278.51,278.82,60019.0,277.1776,277.1974,275.9885,276.2957,60019.0
2024-02-16 14:50:00,278.8,279.04,278.68,278.94,27500.0,276.2759,276.5137,276.157,276.4146,27500.0
2024-02-16 14:55:00,278.9,279.14,278.72,279.14,42487.0,276.375,276.6128,276.1966,276.6128,42487.0
2024-02-16 15:00:00,279.1,279.22,278.96,279.04,21445.0,276.5732,276.6921,276.4344,276.5137,21445.0
2024-02-16 15:05:00,279.0,279.12,278.78,278.79,27433.0,276.4741,276.593,276.2561,276.266,27433.0
2024-02-16 15:10:00,278.77,278.78,278.52,278.71,23400.0,276.2461,276.2561,275.9984,276.1867,23400.0
2024-02-16 15:15:00,278.69,278.95,278.64,278.94,27204.0,276.1669,276.4245,276.1173,276.4146,27204.0
2024-02-16 15:20:00,278.96,279.22,278.94,278.98,53730.0,276.4344,276.6921,276.4146,276.4542,53730.0
2024-02-16 15:25:00,279.05,279.14,278.85,278.98,23178.0,276.5236,276.6128,276.3254,276.4542,23178.0
2024-02-16 15:30:00,279.0,279.13,278.88,278.89,26827.0,276.4741,276.6029,276.3551,276.3651,26827.0
2024-02-16 15:35:00,278.87,278.88,278.61,278.66,27144.0,276.3452,276.3551,276.0876,276.1371,27144.0
2024-02-16 15:40:00,278.67,278.67,278.11,278.25,59147.0,276.147,276.147,275.5921,275.7308,59147.0
2024-02-16 15:45:00,278.28,278.42,277.88,277.88,45638.0,275.7606,275.8993,275.3642,275.3642,45638.0
2024-02-16 15:50:00,277.9,278.48,277.87,278.41,83646.0,275.384,275.9588,275.3543,275.8894,83646.0
2024-02-16 15:55:00,278.4,278.55,278.02,278.55,280620.0,275.8795,276.0281,275.5029,276.0281,280620.0
2024-02-20 09:30:00,274.57,276.84,273.34,275.94,402162.0,272.0842,274.3336,270.8653,273.4418,402162.0
2024-02-20 09:35:00,276.11,276.69,274.85,274.95,88256.0,273.6102,274.185,272.3616,272.4607,88256.0
2024-02-20 09:40:00,274.9,275.65,274.7,275.25,72733.0,272.4112,273.1544,272.213,272.758,72733.0
2024-02-20 09:45:00,275.29,275.48,274.6,274.74,50557.0,272.7976,272.9859,272.1139,272.2526,50557.0
2024-02-20 09:50:00,274.65,274.99,273.86,274.79,65899.0,272.1634,272.5004,271.3806,272.3022,65899.0
2024-02-20 09:55:00,274.75,274.86,273.96,274.15,52725.0,272.2625,272.3715,271.4797,271.668,52725.0
2024-02-20 10:00:00,274.23,274.3,273.41,273.94,61843.0,271.7472,271.8166,270.9347,271.4599,61843.0
2024-02-20 10:05:00,273.88,274.41,273.88,274.37,47478.0,271.4004,271.9256,271.4004,271.886,47478.0
2024-02-20 10:10:00,274.4,274.5,273.88,274.09,42695.0,271.9157,272.0148,271.4004,271.6085,42695.0
2024-02-20 10:15:00,274.1,274.25,273.73,274.16,43171.0,271.6184,271.7671,271.2518,271.6779,43171.0
2024-02-20 10:20:00,274.13,274.51,274.13,274.5,28804.0,271.6481,272.0247,271.6481,272.0148,28804.0
2024-02-20 10:25:00,274.48,275.06,274.48,274.97,42732.0,271.995,272.5697,271.995,272.4805,42732.0
2024-02-20 10:30:00,275.01,275.38,274.88,275.25,33802.0,272.5202,272.8868,272.3914,272.758,33802.0
2024-02-20 10:35:00,275.21,275.47,275.03,275.41,42344.0,272.7184,272.976,272.54,272.9166,42344.0
2024-02-20 10:40:00,275.44,275.89,275.31,275.87,45887.0,272.9463,273.3922,272.8175,273.3724,45887.0
2024-02-20 10:45:00,275.88,275.88,275.44,275.52,19764.0,273.3823,273.3823,272.9463,273.0256,19764.0
2024-02-20 10:50:00,275.53,275.74,274.88,274.96,37132.0,273.0355,273.2436,272.3914,272.4706,37132.0
2024-02-20 10:55:00,274.94,275.06,274.68,275.06,40850.0,272.4508,272.5697,272.1932,272.5697,40850.0
2024-02-20 11:00:00,275.07,275.16,274.82,274.84,38251.0,272.5796,272.6688,272.3319,272.3517,38251.0
2024-02-20 11:05:00,274.88,275.02,274.51,274.62,42460.0,272.3914,272.5301,272.0247,272.1337,42460.0
2024-02-20 11:10:00,274.6,274.76,274.54,274.75,30405.0,272.1139,272.2724,272.0544,272.2625,30405.0
2024-02-20 11:15:00,274.75,274.91,274.74,274.82,33961.0,272.2625,272.4211,272.2526,272.3319,33961.0
2024-02-20 11:20:00,274.83,275.23,274.79,275.23,23849.0,272.3418,272.7382,272.3022,272.7382,23849.0
2024-02-20 11:25:00,275.23,275.38,275.08,275.31,45233.0,272.7382,272.8868,272.5895,272.8175,45233.0
2024-02-20 11:30:00,275.35,275.51,275.27,275.46,17375.0,272.8571,273.0157,272.7778,272.9661,17375.0
2024-02-20 11:35:00,275.45,275.64,275.27,275.6,18036.0,272.9562,273.1445,272.7778,273.1048,18036.0
2024-02-20 11:40:00,275.55,275.73,275.42,275.71,27250.0,273.0553,273.2337,272.9265,273.2138,27250.0
2024-02-20 11:45:00,275.7,275.85,275.38,275.38,22585.0,273.2039,273.3526,272.8868,272.8868,22585.0
2024-02-20 11:50:00,275.38,275.85,275.31,275.63,29804.0,272.8868,273.3526,272.8175,273.1346,29804.0
2024-02-20 11:55:00,275.66,275.67,275.22,275.25,36243.0,273.1643,273.1742,272.7283,272.758,36243.0
2024-02-20 12:00:00,275.23,275.23,274.69,274.77,16767.0,272.7382,272.7382,272.2031,272.2824,16767.0
2024-02-20 12:05:00,274.72,274.97,274.72,274.95,11928.0,272.2328,272.4805,272.2328,272.4607,11928.0
2024-02-20 12:10:00,274.94,275.11,274.93,274.99,12295.0,272.4508,272.6193,272.4409,272.5004,12295.0
2024-02-20 12:15:00,275.0,275.04,274.65,274.69,17861.0,272.5103,272.5499,272.1634,272.2031,17861.0
2024-02-20 12:20:00,274.69,274.78,274.55,274.61,12842.0,272.2031,272.2923,272.0643,272.1238,12842.0
2024-02-20 12:25:00,274.6,274.92,274.58,274.89,13560.0,272.1139,272.431,272.0941,272.4013,13560.0
2024-02-20 12:30:00,274.89,275.16,274.89,275.04,10946.0,272.4013,272.6688,272.4013,272.5499,10946.0
2024-02-20 12:35:00,275.04,275.09,274.56,274.61,18966.0,272.5499,272.5995,272.0743,272.1238,18966.0
2024-02-20 12:40:00,274.64,274.76,274.59,274.74,16894.0,272.1535,272.2724,272.104,272.2526,16894.0
2024-02-20 12:45:00,274.72,274.91,274.69,274.8,10968.0,272.2328,272.4211,272.2031,272.3121,10968.0
2024-02-20 12:50:00,274.8,274.84,274.67,274.78,10555.0,272.3121,272.3517,272.1833,272.2923,10555.0
2024-02-20 12:55:00,274.8,274.8,274.61,274.64,13336.0,272.3121,272.3121,272.1238,272.1535,13336.0
2024-02-20 13:00:00,274.65,274.81,274.65,274.75,15036.0,272.1634,272.322,272.1634,272.2625,15036.0
2024-02-20 13:05:00,274.75,274.87,274.71,274.85,12020.0,272.2625,272.3814,272.2229,272.3616,12020.0
2024-02-20 13:10:00,274.84,274.97,274.79,274.83,10230.0,272.3517,272.4805,272.3022,272.3418,10230.0
2024-02-20 13:15:00,274.81,274.83,274.58,274.83,10784.0,272.322,272.3418,272.0941,272.3418,10784.0
2024-02-20 13:20:00,274.81,275.09,274.81,275.02,14233.0,272.322,272.5995,272.322,272.5301,14233.0
2024-02-20 13:25:00,275.0,275.05,274.52,274.62,15091.0,272.5103,272.5598,272.0346,272.1337,15091.0
2024-02-20 13:30:00,274.57,274.72,274.54,274.68,19225.0,272.0842,272.2328,272.0544,272.1932,19225.0
2024-02-20 13:35:00,274.68,274.72,274.57,274.68,16180.0,272.1932,272.2328,272.0842,272.1932,16180.0
2024-02-20 13:40:00,274.66,274.89,274.63,274.88,11673.0,272.1734,272.4013,272.1436,272.3914,11673.0
2024-02-20 13:45:00,274.89,274.91,274.64,274.66,10007.0,272.4013,272.4211,272.1535,272.1734,10007.0
2024-02-20 13:50:00,274.64,274.79,274.57,274.73,9682.0,272.1535,272.3022,272.0842,272.2427,9682.0
2024-02-20 13:55:00,274.76,274.95,274.75,274.95,8267.0,272.2724,272.4607,272.2625,272.4607,8267.0
2024-02-20 14:00:00,274.96,275.0,274.68,274.7,12250.0,272.4706,272.5103,272.1932,272.213,12250.0
2024-02-20 14:05:00,274.72,274.97,274.67,274.87,13726.0,272.2328,272.4805,272.1833,272.3814,13726.0
2024-02-20 14:10:00,274.87,275.03,274.8,274.98,20730.0,272.3814,272.54,272.3121,272.4905,20730.0
2024-02-20 14:15:00,274.95,275.08,274.69,275.08,12478.0,272.4607,272.5895,272.2031,272.5895,12478.0
2024-02-20 14:20:00,275.02,275.04,274.75,274.87,13073.0,272.5301,272.5499,272.2625,272.3814,13073.0
2024-02-20 14:25:00,274.88,275.14,274.85,275.11,9589.0,272.3914,272.649,272.3616,272.6193,9589.0
2024-02-20 14:30:00,275.11,275.16,275.0,275.07,16380.0,272.6193,272.6688,272.5103,272.5796,16380.0
2024-02-20 14:35:00,275.08,275.14,275.01,275.12,11337.0,272.5895,272.649,272.5202,272.6292,11337.0
2024-02-20 14:40:00,275.11,275.26,275.07,275.19,11015.0,272.6193,272.7679,272.5796,272.6986,11015.0
2024-02-20 14:45:00,275.18,275.34,275.11,275.29,29096.0,272.6886,272.8472,272.6193,272.7976,29096.0
2024-02-20 14:50:00,275.34,275.38,275.21,275.21,15077.0,272.8472,272.8868,272.7184,272.7184,15077.0
2024-02-20 14:55:00,275.19,275.37,275.15,275.36,13865.0,272.6986,272.8769,272.6589,272.867,13865.0
2024-02-20 15:00:00,275.35,275.41,275.0,275.16,24546.0,272.8571,272.9166,272.5103,272.6688,24546.0
2024-02-20 15:05:00,275.19,275.27,275.12,275.21,13770.0,272.6986,272.7778,272.6292,272.7184,13770.0
2024-02-20 15:10:00,275.2,275.29,275.19,275.19,15889.0,272.7085,272.7976,272.6986,272.6986,15889.0
2024-02-20 15:15:00,275.2,275.2,275.03,275.08,18118.0,272.7085,272.7085,272.54,272.5895,18118.0
2024-02-20 15:20:00,275.04,275.23,274.93,275.23,34151.0,272.5499,272.7382,272.4409,272.7382,34151.0
2024-02-20 15:25:00,275.24,275.44,275.17,275.44,31947.0,272.7481,272.9463,272.6787,272.9463,31947.0
2024-02-20 15:30:00,275.45,275.49,274.7,274.88,59741.0,272.9562,272.9958,272.213,272.3914,59741.0
2024-02-20 15:35:00,274.86,275.12,274.74,274.91,40449.0,272.3715,272.6292,272.2526,272.4211,40449.0
2024-02-20 15:40:00,274.93,275.09,274.87,275.02,34528.0,272.4409,272.5995,272.3814,272.5301,34528.0
2024-02-20 15:45:00,275.0,275.09,274.73,274.75,47204.0,272.5103,272.5995,272.2427,272.2625,47204.0
2024-02-20 15:50:00,274.74,275.07,274.5,275.07,91896.0,272.2526,272.5796,272.0148,272.5796,91896.0
2024-02-20 15:55:00,275.05,275.38,274.68,275.25,255461.0,272.5598,272.8868,272.1932,272.758,255461.0
2024-02-21 09:30:00,274.63,274.9,273.75,273.99,156331.0,272.1436,272.4112,271.2716,271.5094,156331.0
2024-02-21 09:35:00,273.99,274.88,273.98,274.52,27084.0,271.5094,272.3914,271.4995,272.0346,27084.0
2024-02-21 09:40:00,274.46,274.59,273.7,273.7,51733.0,271.9752,272.104,271.222,271.222,51733.0
2024-02-21 09:45:00,273.69,274.0,273.53,273.65,51163.0,271.2121,271.5193,271.0536,271.1725,51163.0
2024-02-21 09:50:00,273.71,274.06,273.63,273.87,38658.0,271.232,271.5788,271.1527,271.3905,38658.0
2024-02-21 09:55:00,273.91,274.05,273.73,274.03,40780.0,271.4301,271.5689,271.2518,271.5491,40780.0
2024-02-21 10:00:00,274.13,274.96,274.09,274.82,45481.0,271.6481,272.4706,271.6085,272.3319,45481.0
2024-02-21 10:05:00,274.82,275.26,274.73,275.25,44136.0,272.3319,272.7679,272.2427,272.758,44136.0
2024-02-21 10:10:00,275.25,275.26,274.82,275.09,31462.0,272.758,272.7679,272.3319,272.5995,31462.0
2024-02-21 10:15:00,275.02,275.59,275.01,275.4,30431.0,272.5301,273.0949,272.5202,272.9067,30431.0
2024-02-21 10:20:00,275.4,275.56,275.32,275.41,23109.0,272.9067,273.0652,272.8274,272.9166,23109.0
2024-02-21 10:25:00,275.41,275.42,275.12,275.23,18562.0,272.9166,272.9265,272.6292,272.7382,18562.0
2024-02-21 10:30:00,275.21,275.37,275.09,275.17,17763.0,272.7184,272.8769,272.5995,272.6787,17763.0
2024-02-21 10:35:00,275.18,275.44,275.11,275.34,16313.0,272.6886,272.9463,272.6193,272.8472,16313.0
2024-02-21 10:40:00,275.38,275.48,275.19,275.29,17864.0,272.8868,272.9859,272.6986,272.7976,17864.0
2024-02-21 10:45:00,275.29,275.68,275.23,275.62,25591.0,272.7976,273.1841,272.7382,273.1247,25591.0
2024-02-21 10:50:00,275.69,275.69,275.52,275.6,18312.0,273.194,273.194,273.0256,273.1048,18312.0
2024-02-21 10:55:00,275.62,275.62,275.35,275.35,16103.0,273.1247,273.1247,272.8571,272.8571,16103.0
2024-02-21 11:00:00,275.41,275.41,275.1,275.1,12243.0,272.9166,272.9166,272.6094,272.6094,12243.0
2024-02-21 11:05:00,275.13,275.79,275.12,275.74,31565.0,272.6391,273.2931,272.6292,273.2436,31565.0
2024-02-21 11:10:00,275.74,275.96,275.64,275.91,29370.0,273.2436,273.4616,273.1445,273.412,29370.0
2024-02-21 11:15:00,275.93,275.98,275.76,275.95,27110.0,273.4319,273.4814,273.2634,273.4517,27110.0
2024-02-21 11:20:00,275.95,276.17,275.95,276.12,19133.0,273.4517,273.6697,273.4517,273.6201,19133.0
2024-02-21 11:25:00,276.1,276.17,275.97,276.11,18450.0,273.6003,273.6697,273.4715,273.6102,18450.0
2024-02-21 11:30:00,276.11,276.12,275.89,275.92,17483.0,273.6102,273.6201,273.3922,273.4219,17483.0
2024-02-21 11:35:00,275.88,275.94,275.66,275.66,11384.0,273.3823,273.4418,273.1643,273.1643,11384.0
2024-02-21 11:40:00,275.63,275.63,275.48,275.5,11119.0,273.1346,273.1346,272.9859,273.0057,11119.0
2024-02-21 11:45:00,275.49,275.55,275.3,275.32,9860.0,272.9958,273.0553,272.8076,272.8274,9860.0
2024-02-21 11:50:00,275.34,275.47,275.27,275.37,10891.0,272.8472,272.976,272.7778,272.8769,10891.0
2024-02-21 11:55:00,275.41,275.48,275.33,275.43,7106.0,272.9166,272.9859,272.8373,272.9364,7106.0
2024-02-21 12:00:00,275.44,275.71,275.44,275.45,16080.0,272.9463,273.2138,272.9463,272.9562,16080.0
2024-02-21 12:05:00,275.47,275.52,275.27,275.36,11717.0,272.976,273.0256,272.7778,272.867,11717.0
2024-02-21 12:10:00,275.36,275.43,275.3,275.41,8930.0,272.867,272.9364,272.8076,272.9166,8930.0
2024-02-21 12:15:00,275.42,275.53,275.41,275.45,9461.0,272.9265,273.0355,272.9166,272.9562,9461.0
2024-02-21 12:20:00,275.47,275.56,275.41,275.53,6898.0,272.976,273.0652,272.9166,273.0355,6898.0
2024-02-21 12:25:00,275.55,275.57,275.28,275.37,7766.0,273.0553,273.0751,272.7877,272.8769,7766.0
2024-02-21 12:30:00,275.39,275.39,275.22,275.3,8820.0,272.8967,272.8967,272.7283,272.8076,8820.0
2024-02-21 12:35:00,275.33,275.36,275.21,275.29,9200.0,272.8373,272.867,272.7184,272.7976,9200.0
2024-02-21 12:40:00,275.28,275.28,274.93,275.03,8617.0,272.7877,272.7877,272.4409,272.54,8617.0
2024-02-21 12:45:00,275.07,275.41,275.07,275.4,9968.0,272.5796,272.9166,272.5796,272.9067,9968.0
2024-02-21 12:50:00,275.42,275.46,275.34,275.44,10023.0,272.9265,272.9661,272.8472,272.9463,10023.0
2024-02-21 12:55:00,275.42,275.49,275.28,275.49,25347.0,272.9265,272.9958,272.7877,272.9958,25347.0
2024-02-21 13:00:00,275.46,275.46,274.95,275.24,28259.0,272.9661,272.9661,272.4607,272.7481,28259.0
2024-02-21 13:05:00,275.24,275.56,275.16,275.56,12463.0,272.7481,273.0652,272.6688,273.0652,12463.0
2024-02-21 13:10:00,275.55,275.59,275.34,275.51,22587.0,273.0553,273.0949,272.8472,273.0157,22587.0
2024-02-21 13:15:00,275.53,275.61,275.39,275.44,14699.0,273.0355,273.1148,272.8967,272.9463,14699.0
2024-02-21 13:20:00,275.48,275.48,275.31,275.36,10497.0,272.9859,272.9859,272.8175,272.867,10497.0
2024-02-21 13:25:00,275.38,275.42,275.19,275.34,14641.0,272.8868,272.9265,272.6986,272.8472,14641.0
2024-02-21 13:30:00,275.34,275.39,275.21,275.25,10172.0,272.8472,272.8967,272.7184,272.758,10172.0
2024-02-21 13:35:00,275.27,275.42,275.27,275.31,14930.0,272.7778,272.9265,272.7778,272.8175,14930.0
2024-02-21 13:40:00,275.29,275.3,275.12,275.16,18817.0,272.7976,272.8076,272.6292,272.6688,18817.0
2024-02-21 13:45:00,275.17,275.25,275.14,275.2,14906.0,272.6787,272.758,272.649,272.7085,14906.0
2024-02-21 13:50:00,275.22,275.31,275.07,275.09,14004.0,272.7283,272.8175,272.5796,272.5995,14004.0
2024-02-21 13:55:00,275.09,275.29,275.04,275.27,9015.0,272.5995,272.7976,272.5499,272.7778,9015.0
2024-02-21 14:00:00,275.25,275.58,275.09,275.48,14826.0,272.758,273.085,272.5995,272.9859,14826.0
2024-02-21 14:05:00,275.47,275.64,275.46,275.57,13849.0,272.976,273.1445,272.9661,273.0751,13849.0
2024-02-21 14:10:00,275.57,275.6,275.44,275.46,11712.0,273.0751,273.1048,272.9463,272.9661,11712.0
2024-02-21 14:15:00,275.39,275.55,275.28,275.31,13588.0,272.8967,273.0553,272.7877,272.8175,13588.0
2024-02-21 14:20:00,275.31,275.45,275.17,275.2,15360.0,272.8175,272.9562,272.6787,272.7085,15360.0
2024-02-21 14:25:00,275.18,275.26,275.0,275.25,22644.0,272.6886,272.7679,272.5103,272.758,22644.0
2024-02-21 14:30:00,275.24,275.29,275.03,275.04,21554.0,272.7481,272.7976,272.54,272.5499,21554.0
2024-02-21 14:35:00,275.05,275.11,274.77,274.85,20240.0,272.5598,272.6193,272.2824,272.3616,20240.0
2024-02-21 14:40:00,274.83,274.86,274.65,274.75,18929.0,272.3418,272.3715,272.1634,272.2625,18929.0
2024-02-21 14:45:00,274.77,274.96,274.71,274.95,14773.0,272.2824,272.4706,272.2229,272.4607,14773.0
2024-02-21 14:50:00,274.97,275.09,274.94,275.09,13809.0,272.4805,272.5995,272.4508,272.5995,13809.0
2024-02-21 14:55:00,275.06,275.11,274.98,275.06,17706.0,272.5697,272.6193,272.4905,272.5697,17706.0
2024-02-21 15:00:00,275.05,275.2,274.92,274.93,21193.0,272.5598,272.7085,272.431,272.4409,21193.0
2024-02-21 15:05:00,274.92,274.99,274.76,274.92,18779.0,272.431,272.5004,272.2724,272.431,18779.0
2024-02-21 15:10:00,274.93,274.93,274.76,274.9,15193.0,272.4409,272.4409,272.2724,272.4112,15193.0
2024-02-21 15:15:00,274.88,274.97,274.71,274.82,20656.0,272.3914,272.4805,272.2229,272.3319,20656.0
2024-02-21 15:20:00,274.84,274.85,274.61,274.78,18021.0,272.3517,272.3616,272.1238,272.2923,18021.0
2024-02-21 15:25:00,274.8,275.06,274.79,274.96,17509.0,272.3121,272.5697,272.3022,272.4706,17509.0
2024-02-21 15:30:00,275.01,275.41,274.99,275.39,25775.0,272.5202,272.9166,272.5004,272.8967,25775.0
2024-02-21 15:35:00,275.39,275.82,275.38,275.6,38990.0,272.8967,273.3228,272.8868,273.1048,38990.0
2024-02-21 15:40:00,275.62,275.85,275.6,275.73,22881.0,273.1247,273.3526,273.1048,273.2337,22881.0
2024-02-21 15:45:00,275.74,275.81,275.59,275.73,24715.0,273.2436,273.3129,273.0949,273.2337,24715.0
2024-02-21 15:50:00,275.76,276.56,275.76,276.49,63669.0,273.2634,274.0561,273.2634,273.9868,63669.0
2024-02-21 15:55:00,276.49,276.97,276.45,276.76,219593.0,273.9868,274.4624,273.9471,274.2543,219593.0
2024-02-22 09:30:00,279.18,281.43,278.98,280.22,207244.0,276.6524,278.8821,276.4542,277.683,207244.0
2024-02-22 09:35:00,280.24,280.58,279.77,280.23,45735.0,277.7028,278.0398,277.2371,277.6929,45735.0
2024-02-22 09:40:00,280.24,280.75,279.92,280.06,37333.0,277.7028,278.2082,277.3857,277.5245,37333.0
2024-02-22 09:45:00,280.13,281.34,280.13,281.33,40076.0,277.5938,278.7929,277.5938,278.783,40076.0
2024-02-22 09:50:00,281.26,281.67,281.11,281.48,47593.0,278.7136,279.1199,278.565,278.9316,47593.0
2024-02-22 09:55:00,281.52,282.14,281.5,281.9,40279.0,278.9712,279.5856,278.9514,279.3478,40279.0
2024-02-22 10:00:00,281.94,282.06,281.39,281.81,59624.0,279.3874,279.5064,278.8424,279.2586,59624.0
2024-02-22 10:05:00,281.83,281.86,281.39,281.54,32195.0,279.2784,279.3082,278.8424,278.9911,32195.0
2024-02-22 10:10:00,281.57,281.82,281.43,281.57,31548.0,279.0208,279.2685,278.8821,279.0208,31548.0
2024-02-22 10:15:00,281.52,281.8,281.38,281.66,24057.0,278.9712,279.2487,278.8325,279.11,24057.0
2024-02-22 10:20:00,281.68,281.98,281.54,281.68,44641.0,279.1298,279.4271,278.9911,279.1298,44641.0
2024-02-22 10:25:00,281.7,281.97,281.52,281.92,37315.0,279.1496,279.4172,278.9712,279.3676,37315.0
2024-02-22 10:30:00,281.93,282.31,281.85,282.21,35410.0,279.3775,279.7541,279.2983,279.655,35410.0
2024-02-22 10:35:00,282.27,282.27,281.73,281.77,36403.0,279.7145,279.7145,279.1793,279.219,36403.0
2024-02-22 10:40:00,281.81,281.96,281.47,281.75,29330.0,279.2586,279.4073,278.9217,279.1992,29330.0
2024-02-22 10:45:00,281.75,281.82,281.46,281.59,35499.0,279.1992,279.2685,278.9118,279.0406,35499.0
2024-02-22 10:50:00,281.58,281.86,281.53,281.69,26024.0,279.0307,279.3082,278.9812,279.1397,26024.0
2024-02-22 10:55:00,281.66,281.87,281.36,281.36,17912.0,279.11,279.3181,278.8127,278.8127,17912.0
2024-02-22 11:00:00,281.4,281.61,281.24,281.57,32686.0,278.8523,279.0604,278.6938,279.0208,32686.0
2024-02-22 11:05:00,281.57,281.93,281.57,281.93,38239.0,279.0208,279.3775,279.0208,279.3775,38239.0
2024-02-22 11:10:00,281.95,282.19,281.89,282.01,35798.0,279.3974,279.6352,279.3379,279.4568,35798.0
2024-02-22 11:15:00,282.02,282.21,281.93,282.06,29503.0,279.4667,279.655,279.3775,279.5064,29503.0
2024-02-22 11:20:00,282.05,282.44,281.96,282.38,65641.0,279.4964,279.8829,279.4073,279.8235,65641.0
2024-02-22 11:25:00,282.38,282.54,282.0,282.13,59260.0,279.8235,279.982,279.4469,279.5757,59260.0
2024-02-22 11:30:00,282.16,282.56,282.13,282.49,22075.0,279.6054,280.0018,279.5757,279.9325,22075.0
2024-02-22 11:35:00,282.5,282.62,282.27,282.28,22814.0,279.9424,280.0613,279.7145,279.7244,22814.0
2024-02-22 11:40:00,282.27,282.59,282.26,282.54,10774.0,279.7145,280.0316,279.7045,279.982,10774.0
2024-02-22 11:45:00,282.53,282.59,282.11,282.17,22073.0,279.9721,280.0316,279.5559,279.6154,22073.0
2024-02-22 11:50:00,282.19,282.42,282.19,282.28,13723.0,279.6352,279.8631,279.6352,279.7244,13723.0
2024-02-22 11:55:00,282.26,282.38,282.11,282.22,14345.0,279.7045,279.8235,279.5559,279.6649,14345.0
2024-02-22 12:00:00,282.2,282.35,282.04,282.32,17519.0,279.6451,279.7937,279.4865,279.764,17519.0
2024-02-22 12:05:00,282.31,282.31,282.19,282.27,9651.0,279.7541,279.7541,279.6352,279.7145,9651.0
2024-02-22 12:10:00,282.24,282.39,282.19,282.24,14779.0,279.6847,279.8334,279.6352,279.6847,14779.0
2024-02-22 12:15:00,282.22,282.32,282.19,282.25,15716.0,279.6649,279.764,279.6352,279.6946,15716.0
2024-02-22 12:20:00,282.23,282.51,282.23,282.48,22804.0,279.6748,279.9523,279.6748,279.9226,22804.0
2024-02-22 12:25:00,282.51,282.62,282.36,282.58,33446.0,279.9523,280.0613,279.8036,280.0216,33446.0
2024-02-22 12:30:00,282.6,282.74,282.42,282.66,29442.0,280.0415,280.1802,279.8631,280.1009,29442.0
2024-02-22 12:35:00,282.64,282.68,282.5,282.6,16090.0,280.0811,280.1207,279.9424,280.0415,16090.0
2024-02-22 12:40:00,282.54,282.57,282.35,282.53,22411.0,279.982,280.0117,279.7937,279.9721,22411.0
2024-02-22 12:45:00,282.52,282.58,282.47,282.51,14481.0,279.9622,280.0216,279.9126,279.9523,14481.0
2024-02-22 12:50:00,282.49,282.71,282.47,282.63,15264.0,279.9325,280.1505,279.9126,280.0712,15264.0
2024-02-22 12:55:00,282.63,282.8,282.58,282.61,17117.0,280.0712,280.2397,280.0216,280.0514,17117.0
2024-02-22 13:00:00,282.64,282.73,282.56,282.67,17124.0,280.0811,280.1703,280.0018,280.1108,17124.0
2024-02-22 13:05:00,282.68,282.7,282.5,282.61,60050.0,280.1207,280.1406,279.9424,280.0514,60050.0
2024-02-22 13:10:00,282.63,282.65,282.37,282.4,32713.0,280.0712,280.091,279.8135,279.8433,32713.0
2024-02-22 13:15:00,282.41,282.62,282.38,282.6,16432.0,279.8532,280.0613,279.8235,280.0415,16432.0
2024-02-22 13:20:00,282.61,282.66,282.54,282.62,17281.0,280.0514,280.1009,279.982,280.0613,17281.0
2024-02-22 13:25:00,282.59,282.87,282.58,282.84,23547.0,280.0316,280.309,280.0216,280.2793,23547.0
2024-02-22 13:30:00,282.88,283.05,282.75,282.9,22567.0,280.3189,280.4874,280.1901,280.3387,22567.0
2024-02-22 13:35:00,282.96,283.04,282.89,283.03,13581.0,280.3982,280.4775,280.3288,280.4676,13581.0
2024-02-22 13:40:00,283.05,283.12,282.92,282.96,16523.0,280.4874,280.5568,280.3586,280.3982,16523.0
2024-02-22 13:45:00,282.99,283.03,282.81,282.9,26689.0,280.4279,280.4676,280.2496,280.3387,26689.0
2024-02-22 13:50:00,282.9,282.93,282.74,282.87,16303.0,280.3387,280.3685,280.1802,280.309,16303.0
2024-02-22 13:55:00,282.9,283.03,282.86,282.93,14511.0,280.3387,280.4676,280.2991,280.3685,14511.0
2024-02-22 14:00:00,282.92,283.35,282.91,283.24,23421.0,280.3586,280.7847,280.3487,280.6757,23421.0
2024-02-22 14:05:00,283.27,283.3,283.11,283.17,15012.0,280.7054,280.7351,280.5468,280.6063,15012.0
2024-02-22 14:10:00,283.21,283.36,283.1,283.32,16985.0,280.6459,280.7946,280.5369,280.7549,16985.0
2024-02-22 14:15:00,283.31,283.5,283.25,283.37,31680.0,280.745,280.9333,280.6856,280.8045,31680.0
2024-02-22 14:20:00,283.37,283.7,283.34,283.67,27954.0,280.8045,281.1315,280.7748,281.1018,27954.0
2024-02-22 14:25:00,283.65,283.83,283.58,283.79,16661.0,281.082,281.2603,281.0126,281.2207,16661.0
2024-02-22 14:30:00,283.8,283.8,283.42,283.56,15003.0,281.2306,281.2306,280.854,280.9928,15003.0
2024-02-22 14:35:00,283.61,283.67,283.38,283.39,19622.0,281.0423,281.1018,280.8144,280.8243,19622.0
2024-02-22 14:40:00,283.38,283.4,283.25,283.36,17423.0,280.8144,280.8342,280.6856,280.7946,17423.0
2024-02-22 14:45:00,283.36,283.38,283.22,283.25,31167.0,280.7946,280.8144,280.6559,280.6856,31167.0
2024-02-22 14:50:00,283.26,283.32,283.22,283.27,38803.0,280.6955,280.7549,280.6559,280.7054,38803.0
2024-02-22 14:55:00,283.28,283.34,283.08,283.09,52303.0,280.7153,280.7748,280.5171,280.527,52303.0
2024-02-22 15:00:00,283.06,283.39,283.04,283.37,22103.0,280.4973,280.8243,280.4775,280.8045,22103.0
2024-02-22 15:05:00,283.38,283.51,283.21,283.33,31030.0,280.8144,280.9432,280.6459,280.7649,31030.0
2024-02-22 15:10:00,283.32,283.57,283.29,283.46,23709.0,280.7549,281.0027,280.7252,280.8937,23709.0
2024-02-22 15:15:00,283.44,283.61,283.41,283.6,25606.0,280.8739,281.0423,280.8441,281.0324,25606.0
2024-02-22 15:20:00,283.6,283.67,283.46,283.61,25302.0,281.0324,281.1018,280.8937,281.0423,25302.0
2024-02-22 15:25:00,283.62,283.72,283.53,283.55,23707.0,281.0522,281.1513,280.963,280.9829,23707.0
2024-02-22 15:30:00,283.54,283.9,283.51,283.66,69085.0,280.973,281.3297,280.9432,281.0919,69085.0
2024-02-22 15:35:00,283.64,283.99,283.61,283.88,36893.0,281.0721,281.4189,281.0423,281.3099,36893.0
2024-02-22 15:40:00,283.9,284.04,283.78,283.8,40755.0,281.3297,281.4684,281.2108,281.2306,40755.0
2024-02-22 15:45:00,283.79,283.83,283.49,283.6,57237.0,281.2207,281.2603,280.9234,281.0324,57237.0
2024-02-22 15:50:00,283.58,283.87,283.53,283.77,71696.0,281.0126,281.3,280.963,281.2009,71696.0
2024-02-22 15:55:00,283.82,284.06,283.69,283.71,238227.0,281.2504,281.4882,281.1216,281.1414,238227.0
2024-02-23 09:30:00,284.72,285.75,284.72,284.99,113027.0,282.1423,283.1629,282.1423,282.4098,113027.0
2024-02-23 09:35:00,284.91,285.5,284.91,285.36,21196.0,282.3306,282.9152,282.3306,282.7765,21196.0
2024-02-23 09:40:00,285.41,285.56,285.16,285.38,22893.0,282.826,282.9747,282.5783,282.7963,22893.0
2024-02-23 09:45:00,285.47,285.7,285.38,285.5,31857.0,282.8855,283.1134,282.7963,282.9152,31857.0
2024-02-23 09:50:00,285.51,285.52,285.25,285.51,30703.0,282.9251,282.935,282.6675,282.9251,30703.0
2024-02-23 09:55:00,285.47,285.91,285.13,285.81,34964.0,282.8855,283.3215,282.5486,283.2224,34964.0
2024-02-23 10:00:00,285.82,285.95,285.29,285.36,27004.0,283.2323,283.3611,282.7071,282.7765,27004.0
2024-02-23 10:05:00,285.36,285.49,285.18,285.2,29560.0,282.7765,282.9053,282.5981,282.6179,29560.0
2024-02-23 10:10:00,285.17,285.39,285.11,285.37,18456.0,282.5882,282.8062,282.5287,282.7864,18456.0
2024-02-23 10:15:00,285.39,285.42,284.99,285.1,32260.0,282.8062,282.8359,282.4098,282.5188,32260.0
2024-02-23 10:20:00,285.16,285.16,284.96,285.1,23468.0,282.5783,282.5783,282.3801,282.5188,23468.0
2024-02-23 10:25:00,285.11,285.21,285.01,285.03,24695.0,282.5287,282.6278,282.4296,282.4495,24695.0
2024-02-23 10:30:00,285.01,285.31,284.93,285.03,59393.0,282.4296,282.7269,282.3504,282.4495,59393.0
2024-02-23 10:35:00,285.03,285.13,284.69,284.76,53318.0,282.4495,282.5486,282.1125,282.1819,53318.0
2024-02-23 10:40:00,284.8,284.83,284.34,284.43,34345.0,282.2215,282.2513,281.7657,281.8549,34345.0
2024-02-23 10:45:00,284.43,284.59,284.34,284.36,24301.0,281.8549,282.0134,281.7657,281.7855,24301.0
2024-02-23 10:50:00,284.36,284.47,284.19,284.19,24139.0,281.7855,281.8945,281.6171,281.6171,24139.0
2024-02-23 10:55:00,284.18,284.49,284.15,284.35,20541.0,281.6072,281.9144,281.5774,281.7756,20541.0
2024-02-23 11:00:00,284.39,284.42,284.13,284.19,23015.0,281.8153,281.845,281.5576,281.6171,23015.0
2024-02-23 11:05:00,284.2,284.32,283.98,283.99,14472.0,281.627,281.7459,281.409,281.4189,14472.0
2024-02-23 11:10:00,283.97,284.04,283.7,283.82,22914.0,281.3991,281.4684,281.1315,281.2504,22914.0
2024-02-23 11:15:00,283.83,283.91,283.67,283.82,41903.0,281.2603,281.3396,281.1018,281.2504,41903.0
2024-02-23 11:20:00,283.84,284.07,283.83,284.0,22421.0,281.2702,281.4982,281.2603,281.4288,22421.0
2024-02-23 11:25:00,283.99,284.3,283.96,284.29,19518.0,281.4189,281.7261,281.3892,281.7162,19518.0
2024-02-23 11:30:00,284.28,284.28,284.03,284.05,17801.0,281.7063,281.7063,281.4585,281.4783,17801.0
2024-02-23 11:35:00,284.06,284.12,283.97,284.12,16876.0,281.4882,281.5477,281.3991,281.5477,16876.0
2024-02-23 11:40:00,284.13,284.13,283.88,283.97,14265.0,281.5576,281.5576,281.3099,281.3991,14265.0
2024-02-23 11:45:00,283.98,284.12,283.87,283.97,13422.0,281.409,281.5477,281.3,281.3991,13422.0
2024-02-23 11:50:00,283.96,284.12,283.88,283.94,22117.0,281.3892,281.5477,281.3099,281.3693,22117.0
2024-02-23 11:55:00,283.94,284.03,283.79,283.91,17071.0,281.3693,281.4585,281.2207,281.3396,17071.0
2024-02-23 12:00:00,283.95,284.05,283.86,284.01,9946.0,281.3792,281.4783,281.2901,281.4387,9946.0
2024-02-23 12:05:00,283.99,284.2,283.99,284.1,12368.0,281.4189,281.627,281.4189,281.5279,12368.0
2024-02-23 12:10:00,284.09,284.25,284.04,284.15,11420.0,281.518,281.6765,281.4684,281.5774,11420.0
2024-02-23 12:15:00,284.16,284.16,283.9,284.12,20881.0,281.5873,281.5873,281.3297,281.5477,20881.0
2024-02-23 12:20:00,284.13,284.19,283.98,284.03,16191.0,281.5576,281.6171,281.409,281.4585,16191.0
2024-02-23 12:25:00,284.04,284.12,283.9,284.0,22451.0,281.4684,281.5477,281.3297,281.4288,22451.0
2024-02-23 12:30:00,284.04,284.08,283.92,284.01,14857.0,281.4684,281.5081,281.3495,281.4387,14857.0
2024-02-23 12:35:00,284.04,284.19,283.92,284.19,17925.0,281.4684,281.6171,281.3495,281.6171,17925.0
2024-02-23 12:40:00,284.18,284.25,284.02,284.14,15920.0,281.6072,281.6765,281.4486,281.5675,15920.0
2024-02-23 12:45:00,284.16,284.2,284.02,284.06,14840.0,281.5873,281.627,281.4486,281.4882,14840.0
2024-02-23 12:50:00,284.07,284.17,284.01,284.03,11297.0,281.4982,281.5973,281.4387,281.4585,11297.0
2024-02-23 12:55:00,284.04,284.14,284.0,284.08,14726.0,281.4684,281.5675,281.4288,281.5081,14726.0
2024-02-23 13:00:00,284.08,284.09,283.97,284.02,12438.0,281.5081,281.518,281.3991,281.4486,12438.0
2024-02-23 13:05:00,284.02,284.09,283.98,283.99,13214.0,281.4486,281.518,281.409,281.4189,13214.0
2024-02-23 13:10:00,284.01,284.19,283.99,284.15,12007.0,281.4387,281.6171,281.4189,281.5774,12007.0
2024-02-23 13:15:00,284.15,284.21,284.05,284.2,12986.0,281.5774,281.6369,281.4783,281.627,12986.0
2024-02-23 13:20:00,284.22,284.24,284.12,284.21,11894.0,281.6468,281.6666,281.5477,281.6369,11894.0
2024-02-23 13:25:00,284.2,284.23,284.11,284.21,13729.0,281.627,281.6567,281.5378,281.6369,13729.0
2024-02-23 13:30:00,284.2,284.2,284.07,284.12,14470.0,281.627,281.627,281.4982,281.5477,14470.0
2024-02-23 13:35:00,284.1,284.16,283.85,283.85,20744.0,281.5279,281.5873,281.2801,281.2801,20744.0
2024-02-23 13:40:00,283.85,283.89,283.5,283.6,25330.0,281.2801,281.3198,280.9333,281.0324,25330.0
2024-02-23 13:45:00,283.56,283.73,283.5,283.61,20472.0,280.9928,281.1612,280.9333,281.0423,20472.0
2024-02-23 13:50:00,283.62,283.76,283.59,283.74,20378.0,281.0522,281.191,281.0225,281.1711,20378.0
2024-02-23 13:55:00,283.73,283.79,283.63,283.63,16027.0,281.1612,281.2207,281.0621,281.0621,16027.0
2024-02-23 14:00:00,283.62,283.78,283.54,283.69,26184.0,281.0522,281.2108,280.973,281.1216,26184.0
2024-02-23 14:05:00,283.7,284.05,283.69,283.94,27563.0,281.1315,281.4783,281.1216,281.3693,27563.0
2024-02-23 14:10:00,283.94,283.98,283.78,283.84,21907.0,281.3693,281.409,281.2108,281.2702,21907.0
2024-02-23 14:15:00,283.84,283.95,283.79,283.94,18877.0,281.2702,281.3792,281.2207,281.3693,18877.0
2024-02-23 14:20:00,283.93,284.01,283.83,283.89,24832.0,281.3594,281.4387,281.2603,281.3198,24832.0
2024-02-23 14:25:00,283.88,283.98,283.74,283.91,20027.0,281.3099,281.409,281.1711,281.3396,20027.0
2024-02-23 14:30:00,283.91,284.1,283.78,284.1,19646.0,281.3396,281.5279,281.2108,281.5279,19646.0
2024-02-23 14:35:00,284.1,284.18,283.95,284.13,15412.0,281.5279,281.6072,281.3792,281.5576,15412.0
2024-02-23 14:40:00,284.15,284.17,284.03,284.03,15967.0,281.5774,281.5973,281.4585,281.4585,15967.0
2024-02-23 14:45:00,284.05,284.29,284.05,284.2,23787.0,281.4783,281.7162,281.4783,281.627,23787.0
2024-02-23 14:50:00,284.18,284.23,284.02,284.15,25694.0,281.6072,281.6567,281.4486,281.5774,25694.0
2024-02-23 14:55:00,284.17,284.25,284.14,284.24,20062.0,281.5973,281.6765,281.5675,281.6666,20062.0
2024-02-23 15:00:00,284.23,284.39,284.19,284.22,21907.0,281.6567,281.8153,281.6171,281.6468,21907.0
2024-02-23 15:05:00,284.22,284.37,284.1,284.1,24385.0,281.6468,281.7954,281.5279,281.5279,24385.0
2024-02-23 15:10:00,284.1,284.42,284.07,284.27,22122.0,281.5279,281.845,281.4982,281.6963,22122.0
2024-02-23 15:15:00,284.28,284.53,284.27,284.28,29444.0,281.7063,281.954,281.6963,281.7063,29444.0
2024-02-23 15:20:00,284.29,284.42,284.24,284.28,31183.0,281.7162,281.845,281.6666,281.7063,31183.0
2024-02-23 15:25:00,284.29,284.41,284.26,284.36,28490.0,281.7162,281.8351,281.6864,281.7855,28490.0
2024-02-23 15:30:00,284.38,284.5,284.29,284.4,36530.0,281.8054,281.9243,281.7162,281.8252,36530.0
2024-02-23 15:35:00,284.37,284.55,284.29,284.34,37790.0,281.7954,281.9738,281.7162,281.7657,37790.0
2024-02-23 15:40:00,284.35,284.4,284.18,284.24,42201.0,281.7756,281.8252,281.6072,281.6666,42201.0
2024-02-23 15:45:00,284.3,284.66,284.28,284.61,56693.0,281.7261,282.0828,281.7063,282.0333,56693.0
2024-02-23 15:50:00,284.59,284.62,284.27,284.4,79226.0,282.0134,282.0432,281.6963,281.8252,79226.0
2024-02-23 15:55:00,284.4,284.46,283.58,283.6,377475.0,281.8252,281.8846,281.0126,281.0324,377475.0
2024-02-26 09:30:00,283.04,283.37,282.66,283.37,175176.0,280.4775,280.8045,280.1009,280.8045,175176.0
2024-02-26 09:35:00,283.5,283.97,283.47,283.54,38419.0,280.9333,281.3991,280.9036,280.973,38419.0
2024-02-26 09:40:00,283.51,284.2,283.51,284.1,32978.0,280.9432,281.627,280.9432,281.5279,32978.0
2024-02-26 09:45:00,284.19,284.6,284.12,284.47,35553.0,281.6171,282.0234,281.5477,281.8945,35553.0
2024-02-26 09:50:00,284.46,285.08,284.43,284.69,45967.0,281.8846,282.499,281.8549,282.1125,45967.0
2024-02-26 09:55:00,284.76,284.88,284.28,284.86,35441.0,282.1819,282.3008,281.7063,282.281,35441.0
2024-02-26 10:00:00,284.75,285.14,284.67,285.08,48731.0,282.172,282.5585,282.0927,282.499,48731.0
2024-02-26 10:05:00,285.12,285.3,284.91,285.13,14826.0,282.5387,282.717,282.3306,282.5486,14826.0
2024-02-26 10:10:00,285.12,285.35,285.05,285.07,21734.0,282.5387,282.7666,282.4693,282.4891,21734.0
2024-02-26 10:15:00,285.05,285.08,284.69,284.69,24574.0,282.4693,282.499,282.1125,282.1125,24574.0
2024-02-26 10:20:00,284.67,284.74,284.29,284.29,18781.0,282.0927,282.1621,281.7162,281.7162,18781.0
2024-02-26 10:25:00,284.24,284.3,283.77,283.87,37654.0,281.6666,281.7261,281.2009,281.3,37654.0
2024-02-26 10:30:00,283.85,283.98,283.6,283.84,21519.0,281.2801,281.409,281.0324,281.2702,21519.0
2024-02-26 10:35:00,283.87,284.37,283.86,283.99,18878.0,281.3,281.7954,281.2901,281.4189,18878.0
2024-02-26 10:40:00,284.07,284.27,284.0,284.17,16088.0,281.4982,281.6963,281.4288,281.5973,16088.0
2024-02-26 10:45:00,284.2,284.23,284.03,284.06,12210.0,281.627,281.6567,281.4585,281.4882,12210.0
2024-02-26 10:50:00,284.07,284.14,283.98,283.99,32147.0,281.4982,281.5675,281.409,281.4189,32147.0
2024-02-26 10:55:00,283.99,284.05,283.5,283.51,36804.0,281.4189,281.4783,280.9333,280.9432,36804.0
2024-02-26 11:00:00,283.51,283.78,283.44,283.73,20133.0,280.9432,281.2108,280.8739,281.1612,20133.0
2024-02-26 11:05:00,283.79,283.79,283.37,283.56,16275.0,281.2207,281.2207,280.8045,280.9928,16275.0
2024-02-26 11:10:00,283.53,283.72,283.49,283.72,13848.0,280.963,281.1513,280.9234,281.1513,13848.0
2024-02-26 11:15:00,283.69,283.95,283.6,283.87,19897.0,281.1216,281.3792,281.0324,281.3,19897.0
2024-02-26 11:20:00,283.87,284.1,283.83,283.97,38003.0,281.3,281.5279,281.2603,281.3991,38003.0
2024-02-26 11:25:00,283.95,284.03,283.79,284.03,14096.0,281.3792,281.4585,281.2207,281.4585,14096.0
2024-02-26 11:30:00,283.99,284.24,283.99,284.18,74104.0,281.4189,281.6666,281.4189,281.6072,74104.0
2024-02-26 11:35:00,284.22,284.36,284.17,284.29,19617.0,281.6468,281.7855,281.5973,281.7162,19617.0
2024-02-26 11:40:00,284.27,284.48,284.21,284.46,13504.0,281.6963,281.9044,281.6369,281.8846,13504.0
2024-02-26 11:45:00,284.44,284.44,284.08,284.31,55868.0,281.8648,281.8648,281.5081,281.736,55868.0
2024-02-26 11:50:00,284.34,284.38,284.16,284.38,19395.0,281.7657,281.8054,281.5873,281.8054,19395.0
2024-02-26 11:55:00,284.36,284.39,284.01,284.08,9932.0,281.7855,281.8153,281.4387,281.5081,9932.0
2024-02-26 12:00:00,284.03,284.06,283.82,283.97,9423.0,281.4585,281.4882,281.2504,281.3991,9423.0
2024-02-26 12:05:00,283.95,284.18,283.95,283.98,9441.0,281.3792,281.6072,281.3792,281.409,9441.0
2024-02-26 12:10:00,283.98,284.17,283.93,284.11,10194.0,281.409,281.5973,281.3594,281.5378,10194.0
2024-02-26 12:15:00,284.08,284.18,284.04,284.06,11426.0,281.5081,281.6072,281.4684,281.4882,11426.0
2024-02-26 12:20:00,284.05,284.26,284.05,284.23,21723.0,281.4783,281.6864,281.4783,281.6567,21723.0
2024-02-26 12:25:00,284.23,284.38,284.22,284.27,19544.0,281.6567,281.8054,281.6468,281.6963,19544.0
2024-02-26 12:30:00,284.25,284.35,284.12,284.16,21066.0,281.6765,281.7756,281.5477,281.5873,21066.0
2024-02-26 12:35:00,284.13,284.13,283.88,283.96,21967.0,281.5576,281.5576,281.3099,281.3892,21967.0
2024-02-26 12:40:00,284.01,284.13,283.98,284.03,13505.0,281.4387,281.5576,281.409,281.4585,13505.0
2024-02-26 12:45:00,284.07,284.18,283.96,284.07,11168.0,281.4982,281.6072,281.3892,281.4982,11168.0
2024-02-26 12:50:00,284.07,284.08,283.96,283.99,11552.0,281.4982,281.5081,281.3892,281.4189,11552.0
2024-02-26 12:55:00,283.98,283.98,283.82,283.89,11659.0,281.409,281.409,281.2504,281.3198,11659.0
2024-02-26 13:00:00,283.91,283.93,283.77,283.88,10874.0,281.3396,281.3594,281.2009,281.3099,10874.0
2024-02-26 13:05:00,283.91,284.12,283.91,284.08,10857.0,281.3396,281.5477,281.3396,281.5081,10857.0
2024-02-26 13:10:00,284.11,284.17,284.0,284.04,14445.0,281.5378,281.5973,281.4288,281.4684,14445.0
2024-02-26 13:15:00,284.0,284.18,283.99,284.0,10899.0,281.4288,281.6072,281.4189,281.4288,10899.0
2024-02-26 13:20:00,283.98,284.08,283.93,284.02,14533.0,281.409,281.5081,281.3594,281.4486,14533.0
2024-02-26 13:25:00,284.03,284.03,283.79,283.92,12194.0,281.4585,281.4585,281.2207,281.3495,12194.0
2024-02-26 13:30:00,283.9,283.96,283.72,283.76,10940.0,281.3297,281.3892,281.1513,281.191,10940.0
2024-02-26 13:35:00,283.78,283.94,283.64,283.94,13724.0,281.2108,281.3693,281.0721,281.3693,13724.0
2024-02-26 13:40:00,283.95,284.25,283.94,284.2,12659.0,281.3792,281.6765,281.3693,281.627,12659.0
2024-02-26 13:45:00,284.22,284.38,284.22,284.25,19957.0,281.6468,281.8054,281.6468,281.6765,19957.0
2024-02-26 13:50:00,284.3,284.3,284.11,284.29,10317.0,281.7261,281.7261,281.5378,281.7162,10317.0
2024-02-26 13:55:00,284.26,284.31,284.16,284.17,9425.0,281.6864,281.736,281.5873,281.5973,9425.0
2024-02-26 14:00:00,284.17,284.3,284.16,284.28,8539.0,281.5973,281.7261,281.5873,281.7063,8539.0
2024-02-26 14:05:00,284.29,284.4,284.04,284.07,12690.0,281.7162,281.8252,281.4684,281.4982,12690.0
2024-02-26 14:10:00,284.09,284.2,283.98,284.14,25947.0,281.518,281.627,281.409,281.5675,25947.0
2024-02-26 14:15:00,284.13,284.35,284.12,284.35,10161.0,281.5576,281.7756,281.5477,281.7756,10161.0
2024-02-26 14:20:00,284.36,284.49,284.29,284.49,9277.0,281.7855,281.9144,281.7162,281.9144,9277.0
2024-02-26 14:25:00,284.5,284.5,284.36,284.48,14312.0,281.9243,281.9243,281.7855,281.9044,14312.0
2024-02-26 14:30:00,284.46,284.49,284.3,284.35,8370.0,281.8846,281.9144,281.7261,281.7756,8370.0
2024-02-26 14:35:00,284.35,284.38,284.19,284.29,13196.0,281.7756,281.8054,281.6171,281.7162,13196.0
2024-02-26 14:40:00,284.27,284.38,284.22,284.3,10147.0,281.6963,281.8054,281.6468,281.7261,10147.0
2024-02-26 14:45:00,284.28,284.36,284.23,284.34,11659.0,281.7063,281.7855,281.6567,281.7657,11659.0
2024-02-26 14:50:00,284.34,284.52,284.3,284.44,14480.0,281.7657,281.9441,281.7261,281.8648,14480.0
2024-02-26 14:55:00,284.43,284.47,284.24,284.26,16112.0,281.8549,281.8945,281.6666,281.6864,16112.0
2024-02-26 15:00:00,284.28,284.46,284.24,284.37,12361.0,281.7063,281.8846,281.6666,281.7954,12361.0
2024-02-26 15:05:00,284.37,284.49,284.31,284.47,11283.0,281.7954,281.9144,281.736,281.8945,11283.0
2024-02-26 15:10:00,284.45,284.56,284.32,284.32,20748.0,281.8747,281.9837,281.7459,281.7459,20748.0
2024-02-26 15:15:00,284.33,284.49,284.29,284.37,14862.0,281.7558,281.9144,281.7162,281.7954,14862.0
2024-02-26 15:20:00,284.39,284.47,284.34,284.44,21013.0,281.8153,281.8945,281.7657,281.8648,21013.0
2024-02-26 15:25:00,284.42,284.5,284.31,284.42,17468.0,281.845,281.9243,281.736,281.845,17468.0
2024-02-26 15:30:00,284.45,284.55,284.2,284.31,19550.0,281.8747,281.9738,281.627,281.736,19550.0
2024-02-26 15:35:00,284.29,284.38,284.22,284.31,23902.0,281.7162,281.8054,281.6468,281.736,23902.0
2024-02-26 15:40:00,284.34,284.48,284.26,284.44,35011.0,281.7657,281.9044,281.6864,281.8648,35011.0
2024-02-26 15:45:00,284.39,284.58,284.39,284.58,28896.0,281.8153,282.0035,281.8153,282.0035,28896.0
2024-02-26 15:50:00,284.59,284.61,284.16,284.25,39802.0,282.0134,282.0333,281.5873,281.6765,39802.0
2024-02-26 15:55:00,284.27,284.4,284.01,284.17,146982.0,281.6963,281.8252,281.4387,281.5973,146982.0
2024-02-27 09:30:00,284.17,284.17,282.92,283.13,86002.0,281.5973,281.5973,280.3586,280.5667,86002.0
2024-02-27 09:35:00,282.91,282.97,282.25,282.77,30253.0,280.3487,280.4081,279.6946,280.2099,30253.0
2024-02-27 09:40:00,282.72,283.29,282.64,283.21,18546.0,280.1604,280.7252,280.0811,280.6459,18546.0
2024-02-27 09:45:00,283.23,283.36,282.97,283.13,15293.0,280.6658,280.7946,280.4081,280.5667,15293.0
2024-02-27 09:50:00,283.21,283.28,282.99,283.11,17337.0,280.6459,280.7153,280.4279,280.5468,17337.0
2024-02-27 09:55:00,283.16,283.22,282.58,282.63,20866.0,280.5964,280.6559,280.0216,280.0712,20866.0
2024-02-27 10:00:00,282.66,282.98,282.59,282.67,31456.0,280.1009,280.418,280.0316,280.1108,31456.0
2024-02-27 10:05:00,282.58,282.78,282.26,282.52,29416.0,280.0216,280.2198,279.7045,279.9622,29416.0
2024-02-27 10:10:00,282.48,282.57,282.27,282.38,18499.0,279.9226,280.0117,279.7145,279.8235,18499.0
2024-02-27 10:15:00,282.4,282.62,282.31,282.56,27769.0,279.8433,280.0613,279.7541,280.0018,27769.0
2024-02-27 10:20:00,282.57,282.7,282.34,282.42,20745.0,280.0117,280.1406,279.7838,279.8631,20745.0
2024-02-27 10:25:00,282.34,282.58,282.12,282.5,38235.0,279.7838,280.0216,279.5658,279.9424,38235.0
2024-02-27 10:30:00,282.51,282.64,282.42,282.55,28024.0,279.9523,280.0811,279.8631,279.9919,28024.0
2024-02-27 10:35:00,282.5,282.56,282.15,282.18,23005.0,279.9424,280.0018,279.5955,279.6253,23005.0
2024-02-27 10:40:00,282.12,282.2,281.96,281.96,21809.0,279.5658,279.6451,279.4073,279.4073,21809.0
2024-02-27 10:45:00,281.96,282.35,281.93,282.34,21841.0,279.4073,279.7937,279.3775,279.7838,21841.0
2024-02-27 10:50:00,282.28,282.42,282.18,282.35,20966.0,279.7244,279.8631,279.6253,279.7937,20966.0
2024-02-27 10:55:00,282.37,282.43,282.25,282.27,21954.0,279.8135,279.873,279.6946,279.7145,21954.0
2024-02-27 11:00:00,282.28,282.31,281.92,281.92,53320.0,279.7244,279.7541,279.3676,279.3676,53320.0
2024-02-27 11:05:00,281.94,282.03,281.85,281.91,27223.0,279.3874,279.4766,279.2983,279.3577,27223.0
2024-02-27 11:10:00,281.91,282.06,281.74,281.94,47411.0,279.3577,279.5064,279.1893,279.3874,47411.0
2024-02-27 11:15:00,281.9,282.0,281.68,281.94,37566.0,279.3478,279.4469,279.1298,279.3874,37566.0
2024-02-27 11:20:00,281.92,281.99,281.72,281.87,28663.0,279.3676,279.437,279.1694,279.3181,28663.0
2024-02-27 11:25:00,281.81,281.81,281.6,281.65,19559.0,279.2586,279.2586,279.0505,279.1001,19559.0
2024-02-27 11:30:00,281.62,281.95,281.59,281.95,13941.0,279.0703,279.3974,279.0406,279.3974,13941.0
2024-02-27 11:35:00,281.97,281.97,281.69,281.9,20239.0,279.4172,279.4172,279.1397,279.3478,20239.0
2024-02-27 11:40:00,281.91,281.91,281.71,281.79,19366.0,279.3577,279.3577,279.1595,279.2388,19366.0
2024-02-27 11:45:00,281.79,282.02,281.7,282.01,40260.0,279.2388,279.4667,279.1496,279.4568,40260.0
2024-02-27 11:50:00,282.0,282.5,282.0,282.39,32419.0,279.4469,279.9424,279.4469,279.8334,32419.0
2024-02-27 11:55:00,282.38,282.67,282.36,282.61,22617.0,279.8235,280.1108,279.8036,280.0514,22617.0
2024-02-27 12:00:00,282.64,282.82,282.56,282.63,21781.0,280.0811,280.2595,280.0018,280.0712,21781.0
2024-02-27 12:05:00,282.65,282.65,282.34,282.39,31897.0,280.091,280.091,279.7838,279.8334,31897.0
2024-02-27 12:10:00,282.39,282.51,282.16,282.27,14316.0,279.8334,279.9523,279.6054,279.7145,14316.0
2024-02-27 12:15:00,282.25,282.36,282.16,282.17,15624.0,279.6946,279.8036,279.6054,279.6154,15624.0
2024-02-27 12:20:00,282.18,282.23,281.96,282.03,16176.0,279.6253,279.6748,279.4073,279.4766,16176.0
2024-02-27 12:25:00,282.03,282.29,282.02,282.13,13132.0,279.4766,279.7343,279.4667,279.5757,13132.0
2024-02-27 12:30:00,282.13,282.3,282.09,282.13,18175.0,279.5757,279.7442,279.5361,279.5757,18175.0
2024-02-27 12:35:00,282.15,282.16,281.94,281.94,14478.0,279.5955,279.6054,279.3874,279.3874,14478.0
2024-02-27 12:40:00,281.94,281.99,281.87,281.96,12433.0,279.3874,279.437,279.3181,279.4073,12433.0
2024-02-27 12:45:00,281.95,282.08,281.92,282.08,21032.0,279.3974,279.5262,279.3676,279.5262,21032.0
2024-02-27 12:50:00,282.06,282.14,281.96,281.98,24433.0,279.5064,279.5856,279.4073,279.4271,24433.0
2024-02-27 12:55:00,281.96,281.96,281.71,281.76,14632.0,279.4073,279.4073,279.1595,279.2091,14632.0
2024-02-27 13:00:00,281.73,281.85,281.54,281.82,21840.0,279.1793,279.2983,278.9911,279.2685,21840.0
2024-02-27 13:05:00,281.84,281.87,281.64,281.74,19570.0,279.2883,279.3181,279.0902,279.1893,19570.0
2024-02-27 13:10:00,281.75,281.89,281.69,281.85,23733.0,279.1992,279.3379,279.1397,279.2983,23733.0
2024-02-27 13:15:00,281.87,281.96,281.82,281.83,13770.0,279.3181,279.4073,279.2685,279.2784,13770.0
2024-02-27 13:20:00,281.86,282.01,281.86,282.0,19462.0,279.3082,279.4568,279.3082,279.4469,19462.0
2024-02-27 13:25:00,282.02,282.07,281.88,281.93,12750.0,279.4667,279.5163,279.328,279.3775,12750.0
2024-02-27 13:30:00,281.94,282.07,281.89,282.07,12259.0,279.3874,279.5163,279.3379,279.5163,12259.0
2024-02-27 13:35:00,282.07,282.11,281.94,282.03,16867.0,279.5163,279.5559,279.3874,279.4766,16867.0
2024-02-27 13:40:00,282.02,282.16,281.97,282.08,15734.0,279.4667,279.6054,279.4172,279.5262,15734.0
2024-02-27 13:45:00,282.09,282.13,281.94,282.1,17977.0,279.5361,279.5757,279.3874,279.546,17977.0
2024-02-27 13:50:00,282.13,282.19,281.91,281.91,14568.0,279.5757,279.6352,279.3577,279.3577,14568.0
2024-02-27 13:55:00,281.93,282.29,281.93,282.24,16048.0,279.3775,279.7343,279.3775,279.6847,16048.0
2024-02-27 14:00:00,282.26,282.52,282.26,282.5,10477.0,279.7045,279.9622,279.7045,279.9424,10477.0
2024-02-27 14:05:00,282.53,282.65,282.51,282.59,16915.0,279.9721,280.091,279.9523,280.0316,16915.0
2024-02-27 14:10:00,282.57,282.76,282.55,282.75,13320.0,280.0117,280.2,279.9919,280.1901,13320.0
2024-02-27 14:15:00,282.75,282.97,282.75,282.85,14065.0,280.1901,280.4081,280.1901,280.2892,14065.0
2024-02-27 14:20:00,282.9,282.99,282.71,282.85,17951.0,280.3387,280.4279,280.1505,280.2892,17951.0
2024-02-27 14:25:00,282.85,282.93,282.68,282.82,16575.0,280.2892,280.3685,280.1207,280.2595,16575.0
2024-02-27 14:30:00,282.82,282.94,282.72,282.77,14892.0,280.2595,280.3784,280.1604,280.2099,14892.0
2024-02-27 14:35:00,282.77,282.81,282.7,282.72,13272.0,280.2099,280.2496,280.1406,280.1604,13272.0
2024-02-27 14:40:00,282.74,282.78,282.64,282.78,39269.0,280.1802,280.2198,280.0811,280.2198,39269.0
2024-02-27 14:45:00,282.77,282.94,282.73,282.8,15494.0,280.2099,280.3784,280.1703,280.2397,15494.0
2024-02-27 14:50:00,282.81,283.01,282.81,283.0,10310.0,280.2496,280.4478,280.2496,280.4378,10310.0
2024-02-27 14:55:00,283.04,283.24,283.04,283.24,13411.0,280.4775,280.6757,280.4775,280.6757,13411.0
2024-02-27 15:00:00,283.24,283.36,283.18,283.25,16890.0,280.6757,280.7946,280.6162,280.6856,16890.0
2024-02-27 15:05:00,283.27,283.43,283.18,283.31,32962.0,280.7054,280.864,280.6162,280.745,32962.0
2024-02-27 15:10:00,283.31,283.53,283.31,283.42,18158.0,280.745,280.963,280.745,280.854,18158.0
2024-02-27 15:15:00,283.41,283.52,283.22,283.25,25850.0,280.8441,280.9531,280.6559,280.6856,25850.0
2024-02-27 15:20:00,283.26,283.33,283.12,283.19,22699.0,280.6955,280.7649,280.5568,280.6261,22699.0
2024-02-27 15:25:00,283.21,283.44,283.11,283.38,18336.0,280.6459,280.8739,280.5468,280.8144,18336.0
2024-02-27 15:30:00,283.4,283.42,283.26,283.28,24910.0,280.8342,280.854,280.6955,280.7153,24910.0
2024-02-27 15:35:00,283.28,283.45,283.25,283.36,18025.0,280.7153,280.8838,280.6856,280.7946,18025.0
2024-02-27 15:40:00,283.35,283.54,283.29,283.5,27957.0,280.7847,280.973,280.7252,280.9333,27957.0
2024-02-27 15:45:00,283.44,283.47,283.23,283.39,82041.0,280.8739,280.9036,280.6658,280.8243,82041.0
2024-02-27 15:50:00,283.42,283.47,283.24,283.37,57131.0,280.854,280.9036,280.6757,280.8045,57131.0
2024-02-27 15:55:00,283.35,283.39,283.07,283.16,212793.0,280.7847,280.8243,280.5072,280.5964,212793.0
2024-02-28 09:30:00,282.1,282.68,282.1,282.28,173241.0,279.546,280.1207,279.546,279.7244,173241.0
2024-02-28 09:35:00,282.35,282.56,282.08,282.14,42749.0,279.7937,280.0018,279.5262,279.5856,42749.0
2024-02-28 09:40:00,282.14,282.5,282.14,282.41,34933.0,279.5856,279.9424,279.5856,279.8532,34933.0
2024-02-28 09:45:00,282.34,282.75,282.28,282.58,53615.0,279.7838,280.1901,279.7244,280.0216,53615.0
2024-02-28 09:50:00,282.59,282.68,282.13,282.27,42879.0,280.0316,280.1207,279.5757,279.7145,42879.0
2024-02-28 09:55:00,282.22,282.48,282.19,282.47,38561.0,279.6649,279.9226,279.6352,279.9126,38561.0
2024-02-28 10:00:00,282.48,282.61,282.37,282.38,32895.0,279.9226,280.0514,279.8135,279.8235,32895.0
2024-02-28 10:05:00,282.39,282.46,282.22,282.45,48195.0,279.8334,279.9027,279.6649,279.8928,48195.0
2024-02-28 10:10:00,282.38,282.94,282.37,282.94,35147.0,279.8235,280.3784,279.8135,280.3784,35147.0
2024-02-28 10:15:00,282.95,283.61,282.89,283.44,62609.0,280.3883,281.0423,280.3288,280.8739,62609.0
2024-02-28 10:20:00,283.45,283.5,283.1,283.22,37887.0,280.8838,280.9333,280.5369,280.6559,37887.0
2024-02-28 10:25:00,283.22,283.28,282.98,283.28,23622.0,280.6559,280.7153,280.418,280.7153,23622.0
2024-02-28 10:30:00,283.23,283.6,283.22,283.56,33554.0,280.6658,281.0324,280.6559,280.9928,33554.0
2024-02-28 10:35:00,283.57,284.21,283.56,284.13,23305.0,281.0027,281.6369,280.9928,281.5576,23305.0
2024-02-28 10:40:00,284.14,284.56,284.03,284.43,24625.0,281.5675,281.9837,281.4585,281.8549,24625.0
2024-02-28 10:45:00,284.44,284.62,284.15,284.56,27971.0,281.8648,282.0432,281.5774,281.9837,27971.0
2024-02-28 10:50:00,284.57,284.69,284.34,284.53,30627.0,281.9936,282.1125,281.7657,281.954,30627.0
2024-02-28 10:55:00,284.53,284.89,284.4,284.87,27199.0,281.954,282.3107,281.8252,282.2909,27199.0
2024-02-28 11:00:00,284.9,285.11,284.62,284.99,27597.0,282.3206,282.5287,282.0432,282.4098,27597.0
2024-02-28 11:05:00,285.11,285.23,285.0,285.23,22158.0,282.5287,282.6477,282.4197,282.6477,22158.0
2024-02-28 11:10:00,285.25,285.3,285.09,285.27,23895.0,282.6675,282.717,282.5089,282.6873,23895.0
2024-02-28 11:15:00,285.29,285.29,284.92,284.98,31630.0,282.7071,282.7071,282.3405,282.3999,31630.0
2024-02-28 11:20:00,285.02,285.33,284.97,285.25,29441.0,282.4396,282.7467,282.39,282.6675,29441.0
2024-02-28 11:25:00,285.27,285.32,285.16,285.2,26040.0,282.6873,282.7368,282.5783,282.6179,26040.0
2024-02-28 11:30:00,285.24,285.27,284.86,285.01,14129.0,282.6576,282.6873,282.281,282.4296,14129.0
2024-02-28 11:35:00,285.03,285.26,285.02,285.09,15271.0,282.4495,282.6774,282.4396,282.5089,15271.0
2024-02-28 11:40:00,285.03,285.19,284.93,285.14,16963.0,282.4495,282.608,282.3504,282.5585,16963.0
2024-02-28 11:45:00,285.16,285.25,285.08,285.25,21850.0,282.5783,282.6675,282.499,282.6675,21850.0
2024-02-28 11:50:00,285.29,285.31,285.1,285.19,15489.0,282.7071,282.7269,282.5188,282.608,15489.0
2024-02-28 11:55:00,285.23,285.28,285.11,285.11,14621.0,282.6477,282.6972,282.5287,282.5287,14621.0
2024-02-28 12:00:00,285.13,285.28,285.03,285.23,20195.0,282.5486,282.6972,282.4495,282.6477,20195.0
2024-02-28 12:05:00,285.28,285.34,285.2,285.22,16368.0,282.6972,282.7567,282.6179,282.6377,16368.0
2024-02-28 12:10:00,285.22,285.47,285.21,285.33,29878.0,282.6377,282.8855,282.6278,282.7467,29878.0
2024-02-28 12:15:00,285.34,285.35,285.05,285.05,10417.0,282.7567,282.7666,282.4693,282.4693,10417.0
2024-02-28 12:20:00,285.03,285.09,284.96,284.99,11862.0,282.4495,282.5089,282.3801,282.4098,11862.0
2024-02-28 12:25:00,285.0,285.0,284.71,284.85,10239.0,282.4197,282.4197,282.1324,282.2711,10239.0
2024-02-28 12:30:00,284.85,284.87,284.65,284.76,11065.0,282.2711,282.2909,282.0729,282.1819,11065.0
2024-02-28 12:35:00,284.74,284.81,284.62,284.78,10800.0,282.1621,282.2315,282.0432,282.2017,10800.0
2024-02-28 12:40:00,284.75,284.93,284.69,284.92,16087.0,282.172,282.3504,282.1125,282.3405,16087.0
2024-02-28 12:45:00,284.92,284.93,284.82,284.9,10942.0,282.3405,282.3504,282.2414,282.3206,10942.0
2024-02-28 12:50:00,284.88,284.95,284.87,284.9,12800.0,282.3008,282.3702,282.2909,282.3206,12800.0
2024-02-28 12:55:00,284.91,285.04,284.87,285.02,11941.0,282.3306,282.4594,282.2909,282.4396,11941.0
2024-02-28 13:00:00,285.0,285.13,284.98,285.06,12449.0,282.4197,282.5486,282.3999,282.4792,12449.0
2024-02-28 13:05:00,285.05,285.22,285.03,285.19,13425.0,282.4693,282.6377,282.4495,282.608,13425.0
2024-02-28 13:10:00,285.16,285.42,285.02,285.41,20050.0,282.5783,282.8359,282.4396,282.826,20050.0
2024-02-28 13:15:00,285.42,285.51,285.36,285.41,13638.0,282.8359,282.9251,282.7765,282.826,13638.0
2024-02-28 13:20:00,285.41,285.52,285.38,285.46,7427.0,282.826,282.935,282.7963,282.8756,7427.0
2024-02-28 13:25:00,285.47,285.64,285.46,285.56,12358.0,282.8855,283.0539,282.8756,282.9747,12358.0
2024-02-28 13:30:00,285.59,285.87,285.59,285.85,16087.0,283.0044,283.2819,283.0044,283.262,16087.0
2024-02-28 13:35:00,285.87,285.87,285.7,285.7,19993.0,283.2819,283.2819,283.1134,283.1134,19993.0
2024-02-28 13:40:00,285.73,285.75,285.59,285.6,17760.0,283.1431,283.1629,283.0044,283.0143,17760.0
2024-02-28 13:45:00,285.59,285.73,285.56,285.69,12271.0,283.0044,283.1431,282.9747,283.1035,12271.0
2024-02-28 13:50:00,285.65,285.76,285.64,285.74,16035.0,283.0639,283.1729,283.0539,283.153,16035.0
2024-02-28 13:55:00,285.75,285.85,285.68,285.7,14343.0,283.1629,283.262,283.0936,283.1134,14343.0
2024-02-28 14:00:00,285.72,285.82,285.62,285.82,15738.0,283.1332,283.2323,283.0341,283.2323,15738.0
2024-02-28 14:05:00,285.82,285.84,285.61,285.69,20585.0,283.2323,283.2521,283.0242,283.1035,20585.0
2024-02-28 14:10:00,285.62,285.63,285.26,285.28,18997.0,283.0341,283.044,282.6774,282.6972,18997.0
2024-02-28 14:15:00,285.26,285.58,285.19,285.56,19431.0,282.6774,282.9945,282.608,282.9747,19431.0
2024-02-28 14:20:00,285.54,285.67,285.47,285.58,14135.0,282.9548,283.0837,282.8855,282.9945,14135.0
2024-02-28 14:25:00,285.59,285.62,285.48,285.54,16552.0,283.0044,283.0341,282.8954,282.9548,16552.0
2024-02-28 14:30:00,285.55,285.57,285.36,285.39,15479.0,282.9648,282.9846,282.7765,282.8062,15479.0
2024-02-28 14:35:00,285.39,285.63,285.31,285.56,22151.0,282.8062,283.044,282.7269,282.9747,22151.0
2024-02-28 14:40:00,285.57,285.57,285.42,285.48,10930.0,282.9846,282.9846,282.8359,282.8954,10930.0
2024-02-28 14:45:00,285.45,285.63,285.44,285.57,16392.0,282.8657,283.044,282.8558,282.9846,16392.0
2024-02-28 14:50:00,285.56,285.58,285.43,285.57,21370.0,282.9747,282.9945,282.8458,282.9846,21370.0
2024-02-28 14:55:00,285.58,285.72,285.53,285.69,17307.0,282.9945,283.1332,282.9449,283.1035,17307.0
2024-02-28 15:00:00,285.71,285.94,285.63,285.85,17044.0,283.1233,283.3512,283.044,283.262,17044.0
2024-02-28 15:05:00,285.84,285.84,285.58,285.68,19659.0,283.2521,283.2521,282.9945,283.0936,19659.0
2024-02-28 15:10:00,285.68,285.75,285.58,285.62,22053.0,283.0936,283.1629,282.9945,283.0341,22053.0
2024-02-28 15:15:00,285.58,285.79,285.55,285.75,20767.0,282.9945,283.2026,282.9648,283.1629,20767.0
2024-02-28 15:20:00,285.76,286.12,285.74,286.07,25288.0,283.1729,283.5296,283.153,283.4801,25288.0
2024-02-28 15:25:00,286.03,286.13,285.92,286.08,21218.0,283.4404,283.5395,283.3314,283.49,21218.0
2024-02-28 15:30:00,286.07,286.09,285.93,286.09,26900.0,283.4801,283.4999,283.3413,283.4999,26900.0
2024-02-28 15:35:00,286.07,286.08,285.94,285.99,23096.0,283.4801,283.49,283.3512,283.4008,23096.0
2024-02-28 15:40:00,286.0,286.06,285.86,285.93,38160.0,283.4107,283.4701,283.272,283.3413,38160.0
2024-02-28 15:45:00,285.9,285.9,285.57,285.66,42366.0,283.3116,283.3116,282.9846,283.0738,42366.0
2024-02-28 15:50:00,285.67,285.74,285.48,285.59,65504.0,283.0837,283.153,282.8954,283.0044,65504.0
2024-02-28 15:55:00,285.61,285.89,285.52,285.63,186090.0,283.0242,283.3017,282.935,283.044,186090.0
2024-02-29 09:30:00,285.5,285.66,284.91,284.95,123511.0,282.9152,283.0738,282.3306,282.3702,123511.0
2024-02-29 09:35:00,285.03,285.12,284.31,284.63,30041.0,282.4495,282.5387,281.736,282.0531,30041.0
2024-02-29 09:40:00,284.57,284.73,284.2,284.21,34488.0,281.9936,282.1522,281.627,281.6369,34488.0
2024-02-29 09:45:00,284.16,284.44,284.07,284.15,32194.0,281.5873,281.8648,281.4982,281.5774,32194.0
2024-02-29 09:50:00,284.13,284.26,283.78,283.87,42909.0,281.5576,281.6864,281.2108,281.3,42909.0
2024-02-29 09:55:00,283.91,283.99,283.7,283.97,23900.0,281.3396,281.4189,281.1315,281.3991,23900.0
2024-02-29 10:00:00,283.99,284.2,283.19,283.19,35114.0,281.4189,281.627,280.6261,280.6261,35114.0
2024-02-29 10:05:00,283.23,283.23,282.67,283.06,60644.0,280.6658,280.6658,280.1108,280.4973,60644.0
2024-02-29 10:10:00,283.06,283.13,282.35,282.36,30285.0,280.4973,280.5667,279.7937,279.8036,30285.0
2024-02-29 10:15:00,282.34,283.1,282.3,282.84,22855.0,279.7838,280.5369,279.7442,280.2793,22855.0
2024-02-29 10:20:00,282.8,283.23,282.8,283.17,29359.0,280.2397,280.6658,280.2397,280.6063,29359.0
2024-02-29 10:25:00,283.17,283.44,282.96,283.12,43217.0,280.6063,280.8739,280.3982,280.5568,43217.0
2024-02-29 10:30:00,283.09,283.62,283.09,283.56,31159.0,280.527,281.0522,280.527,280.9928,31159.0
2024-02-29 10:35:00,283.57,283.88,283.54,283.76,32601.0,281.0027,281.3099,280.973,281.191,32601.0
2024-02-29 10:40:00,283.77,283.95,283.73,283.86,30379.0,281.2009,281.3792,281.1612,281.2901,30379.0
2024-02-29 10:45:00,283.86,284.02,283.57,283.98,29317.0,281.2901,281.4486,281.0027,281.409,29317.0
2024-02-29 10:50:00,283.99,283.99,283.39,283.39,26509.0,281.4189,281.4189,280.8243,280.8243,26509.0
2024-02-29 10:55:00,283.37,283.78,283.31,283.78,28522.0,280.8045,281.2108,280.745,281.2108,28522.0
2024-02-29 11:00:00,283.79,284.12,283.69,284.1,26148.0,281.2207,281.5477,281.1216,281.5279,26148.0
2024-02-29 11:05:00,284.12,284.23,283.89,284.0,22691.0,281.5477,281.6567,281.3198,281.4288,22691.0
2024-02-29 11:10:00,284.02,284.09,283.89,283.91,16931.0,281.4486,281.518,281.3198,281.3396,16931.0
2024-02-29 11:15:00,283.92,284.21,283.83,284.15,35550.0,281.3495,281.6369,281.2603,281.5774,35550.0
2024-02-29 11:20:00,284.13,284.27,284.08,284.17,17806.0,281.5576,281.6963,281.5081,281.5973,17806.0
2024-02-29 11:25:00,284.16,284.16,283.95,284.05,19202.0,281.5873,281.5873,281.3792,281.4783,19202.0
2024-02-29 11:30:00,284.01,284.2,283.79,283.84,20783.0,281.4387,281.627,281.2207,281.2702,20783.0
2024-02-29 11:35:00,283.89,283.89,283.1,283.1,18469.0,281.3198,281.3198,280.5369,280.5369,18469.0
2024-02-29 11:40:00,283.08,283.2,282.9,283.2,14578.0,280.5171,280.636,280.3387,280.636,14578.0
2024-02-29 11:45:00,283.19,283.29,283.09,283.17,12183.0,280.6261,280.7252,280.527,280.6063,12183.0
2024-02-29 11:50:00,283.22,283.23,283.07,283.13,12024.0,280.6559,280.6658,280.5072,280.5667,12024.0
2024-02-29 11:55:00,283.14,283.33,283.09,283.32,15950.0,280.5766,280.7649,280.527,280.7549,15950.0
2024-02-29 12:00:00,283.29,283.61,283.26,283.54,13842.0,280.7252,281.0423,280.6955,280.973,13842.0
2024-02-29 12:05:00,283.58,283.67,283.26,283.33,13170.0,281.0126,281.1018,280.6955,280.7649,13170.0
2024-02-29 12:10:00,283.3,283.47,283.3,283.47,13685.0,280.7351,280.9036,280.7351,280.9036,13685.0
2024-02-29 12:15:00,283.46,283.68,283.46,283.65,9082.0,280.8937,281.1117,280.8937,281.082,9082.0
2024-02-29 12:20:00,283.66,283.75,283.45,283.53,9621.0,281.0919,281.1811,280.8838,280.963,9621.0
2024-02-29 12:25:00,283.55,283.59,283.43,283.47,10643.0,280.9829,281.0225,280.864,280.9036,10643.0
2024-02-29 12:30:00,283.45,283.76,283.45,283.72,16158.0,280.8838,281.191,280.8838,281.1513,16158.0
2024-02-29 12:35:00,283.74,283.79,283.56,283.58,19379.0,281.1711,281.2207,280.9928,281.0126,19379.0
2024-02-29 12:40:00,283.59,283.7,283.43,283.56,11882.0,281.0225,281.1315,280.864,280.9928,11882.0
2024-02-29 12:45:00,283.56,283.79,283.52,283.72,14823.0,280.9928,281.2207,280.9531,281.1513,14823.0
2024-02-29 12:50:00,283.74,283.9,283.74,283.83,11078.0,281.1711,281.3297,281.1711,281.2603,11078.0
2024-02-29 12:55:00,283.84,283.93,283.78,283.85,13545.0,281.2702,281.3594,281.2108,281.2801,13545.0
2024-02-29 13:00:00,283.85,283.93,283.78,283.92,13706.0,281.2801,281.3594,281.2108,281.3495,13706.0
2024-02-29 13:05:00,283.89,284.02,283.89,284.01,10363.0,281.3198,281.4486,281.3198,281.4387,10363.0
2024-02-29 13:10:00,284.03,284.14,283.88,283.93,16613.0,281.4585,281.5675,281.3099,281.3594,16613.0
2024-02-29 13:15:00,283.92,283.99,283.8,283.82,15613.0,281.3495,281.4189,281.2306,281.2504,15613.0
2024-02-29 13:20:00,283.83,283.85,283.42,283.5,16339.0,281.2603,281.2801,280.854,280.9333,16339.0
2024-02-29 13:25:00,283.5,283.57,283.39,283.41,14211.0,280.9333,281.0027,280.8243,280.8441,14211.0
2024-02-29 13:30:00,283.45,283.61,283.39,283.46,12853.0,280.8838,281.0423,280.8243,280.8937,12853.0
2024-02-29 13:35:00,283.46,283.46,283.33,283.38,17543.0,280.8937,280.8937,280.7649,280.8144,17543.0
2024-02-29 13:40:00,283.38,283.38,283.18,283.29,18835.0,280.8144,280.8144,280.6162,280.7252,18835.0
2024-02-29 13:45:00,283.3,283.38,283.17,283.17,12481.0,280.7351,280.8144,280.6063,280.6063,12481.0
2024-02-29 13:50:00,283.18,283.35,283.18,283.26,13326.0,280.6162,280.7847,280.6162,280.6955,13326.0
2024-02-29 13:55:00,283.26,283.26,283.12,283.2,17747.0,280.6955,280.6955,280.5568,280.636,17747.0
2024-02-29 14:00:00,283.18,283.2,282.96,283.05,21000.0,280.6162,280.636,280.3982,280.4874,21000.0
2024-02-29 14:05:00,283.06,283.08,282.82,283.06,17597.0,280.4973,280.5171,280.2595,280.4973,17597.0
2024-02-29 14:10:00,283.07,283.15,282.96,283.06,17295.0,280.5072,280.5865,280.3982,280.4973,17295.0
2024-02-29 14:15:00,283.08,283.36,283.08,283.31,14413.0,280.5171,280.7946,280.5171,280.745,14413.0
2024-02-29 14:20:00,283.32,283.38,283.23,283.28,11641.0,280.7549,280.8144,280.6658,280.7153,11641.0
2024-02-29 14:25:00,283.27,283.27,283.12,283.18,14705.0,280.7054,280.7054,280.5568,280.6162,14705.0
2024-02-29 14:30:00,283.17,283.23,283.05,283.1,16283.0,280.6063,280.6658,280.4874,280.5369,16283.0
2024-02-29 14:35:00,283.1,283.16,283.02,283.04,14129.0,280.5369,280.5964,280.4577,280.4775,14129.0
2024-02-29 14:40:00,283.02,283.02,282.74,282.76,16052.0,280.4577,280.4577,280.1802,280.2,16052.0
2024-02-29 14:45:00,282.75,282.86,282.65,282.75,12393.0,280.1901,280.2991,280.091,280.1901,12393.0
2024-02-29 14:50:00,282.76,282.81,282.65,282.69,21811.0,280.2,280.2496,280.091,280.1307,21811.0
2024-02-29 14:55:00,282.69,283.01,282.62,283.01,23139.0,280.1307,280.4478,280.0613,280.4478,23139.0
2024-02-29 15:00:00,283.01,283.18,282.96,283.01,14678.0,280.4478,280.6162,280.3982,280.4478,14678.0
2024-02-29 15:05:00,282.96,283.15,282.95,283.06,12093.0,280.3982,280.5865,280.3883,280.4973,12093.0
2024-02-29 15:10:00,283.07,283.07,282.73,282.76,22054.0,280.5072,280.5072,280.1703,280.2,22054.0
2024-02-29 15:15:00,282.76,283.03,282.75,283.02,20271.0,280.2,280.4676,280.1901,280.4577,20271.0
2024-02-29 15:20:00,283.02,283.02,282.87,282.97,19434.0,280.4577,280.4577,280.309,280.4081,19434.0
2024-02-29 15:25:00,282.96,283.07,282.84,283.07,21970.0,280.3982,280.5072,280.2793,280.5072,21970.0
2024-02-29 15:30:00,283.06,283.33,283.06,283.3,26078.0,280.4973,280.7649,280.4973,280.7351,26078.0
2024-02-29 15:35:00,283.3,283.41,283.2,283.39,23112.0,280.7351,280.8441,280.636,280.8243,23112.0
2024-02-29 15:40:00,283.37,283.57,283.32,283.33,39873.0,280.8045,281.0027,280.7549,280.7649,39873.0
2024-02-29 15:45:00,283.32,283.69,283.32,283.58,36344.0,280.7549,281.1216,280.7549,281.0126,36344.0
2024-02-29 15:50:00,283.6,283.65,283.11,283.3,66299.0,281.0324,281.082,280.5468,280.7351,66299.0
2024-02-29 15:55:00,283.31,283.41,282.18,282.48,452248.0,280.745,280.8441,279.6253,279.9226,452248.0
2024-03-01 09:30:00,283.2,284.25,282.71,284.25,129018.0,280.636,281.6765,280.1505,281.6765,129018.0
2024-03-01 09:35:00,284.18,284.76,284.01,284.62,40278.0,281.6072,282.1819,281.4387,282.0432,40278.0
2024-03-01 09:40:00,284.68,284.85,284.23,284.75,33747.0,282.1026,282.2711,281.6567,282.172,33747.0
2024-03-01 09:45:00,284.75,284.91,283.9,284.07,39234.0,282.172,282.3306,281.3297,281.4982,39234.0
2024-03-01 09:50:00,284.0,284.15,283.37,283.38,18721.0,281.4288,281.5774,280.8045,280.8144,18721.0
2024-03-01 09:55:00,283.35,284.05,283.34,283.99,48883.0,280.7847,281.4783,280.7748,281.4189,48883.0
2024-03-01 10:00:00,284.02,284.21,283.25,283.35,56064.0,281.4486,281.6369,280.6856,280.7847,56064.0
2024-03-01 10:05:00,283.35,284.15,283.25,284.11,38040.0,280.7847,281.5774,280.6856,281.5378,38040.0
2024-03-01 10:10:00,284.14,284.24,283.81,284.13,35558.0,281.5675,281.6666,281.2405,281.5576,35558.0
2024-03-01 10:15:00,284.08,284.28,284.04,284.06,14496.0,281.5081,281.7063,281.4684,281.4882,14496.0
2024-03-01 10:20:00,284.1,284.26,283.84,283.93,14704.0,281.5279,281.6864,281.2702,281.3594,14704.0
2024-03-01 10:25:00,283.9,284.19,283.78,284.11,23216.0,281.3297,281.6171,281.2108,281.5378,23216.0
2024-03-01 10:30:00,284.17,284.28,283.86,283.9,27575.0,281.5973,281.7063,281.2901,281.3297,27575.0
2024-03-01 10:35:00,283.91,284.07,283.7,283.7,23067.0,281.3396,281.4982,281.1315,281.1315,23067.0
2024-03-01 10:40:00,283.65,283.74,283.47,283.6,22062.0,281.082,281.1711,280.9036,281.0324,22062.0
2024-03-01 10:45:00,283.59,283.95,283.59,283.88,30253.0,281.0225,281.3792,281.0225,281.3099,30253.0
2024-03-01 10:50:00,283.88,284.1,283.78,284.0,25935.0,281.3099,281.5279,281.2108,281.4288,25935.0
2024-03-01 10:55:00,283.97,284.17,283.77,283.89,25620.0,281.3991,281.5973,281.2009,281.3198,25620.0
2024-03-01 11:00:00,283.92,284.18,283.9,284.18,16256.0,281.3495,281.6072,281.3297,281.6072,16256.0
2024-03-01 11:05:00,284.17,284.27,283.94,283.94,13519.0,281.5973,281.6963,281.3693,281.3693,13519.0
2024-03-01 11:10:00,283.95,283.98,283.56,283.67,24538.0,281.3792,281.409,280.9928,281.1018,24538.0
2024-03-01 11:15:00,283.64,283.75,283.49,283.6,14545.0,281.0721,281.1811,280.9234,281.0324,14545.0
2024-03-01 11:20:00,283.55,283.55,282.88,282.94,42244.0,280.9829,280.9829,280.3189,280.3784,42244.0
2024-03-01 11:25:00,282.96,282.96,282.48,282.87,40738.0,280.3982,280.3982,279.9226,280.309,40738.0
2024-03-01 11:30:00,282.83,282.98,282.27,282.47,32385.0,280.2694,280.418,279.7145,279.9126,32385.0
2024-03-01 11:35:00,282.45,282.46,282.11,282.37,49256.0,279.8928,279.9027,279.5559,279.8135,49256.0
2024-03-01 11:40:00,282.34,282.67,282.33,282.59,20924.0,279.7838,280.1108,279.7739,280.0316,20924.0
2024-03-01 11:45:00,282.61,282.71,282.48,282.61,21819.0,280.0514,280.1505,279.9226,280.0514,21819.0
2024-03-01 11:50:00,282.63,282.63,282.45,282.61,16022.0,280.0712,280.0712,279.8928,280.0514,16022.0
2024-03-01 11:55:00,282.6,282.66,282.55,282.6,16164.0,280.0415,280.1009,279.9919,280.0415,16164.0
2024-03-01 12:00:00,282.6,282.61,282.33,282.34,20866.0,280.0415,280.0514,279.7739,279.7838,20866.0
2024-03-01 12:05:00,282.32,282.45,282.24,282.4,13192.0,279.764,279.8928,279.6847,279.8433,13192.0
2024-03-01 12:10:00,282.39,282.81,282.37,282.81,19692.0,279.8334,280.2496,279.8135,280.2496,19692.0
2024-03-01 12:15:00,282.81,283.25,282.73,283.21,23766.0,280.2496,280.6856,280.1703,280.6459,23766.0
2024-03-01 12:20:00,283.21,283.26,283.1,283.17,23654.0,280.6459,280.6955,280.5369,280.6063,23654.0
2024-03-01 12:25:00,283.14,283.26,283.03,283.07,12843.0,280.5766,280.6955,280.4676,280.5072,12843.0
2024-03-01 12:30:00,283.09,283.13,282.93,282.93,21924.0,280.527,280.5667,280.3685,280.3685,21924.0
2024-03-01 12:35:00,282.95,282.95,282.6,282.6,27237.0,280.3883,280.3883,280.0415,280.0415,27237.0
2024-03-01 12:40:00,282.58,282.81,282.56,282.8,18614.0,280.0216,280.2496,280.0018,280.2397,18614.0
2024-03-01 12:45:00,282.81,282.99,282.7,282.97,7950.0,280.2496,280.4279,280.1406,280.4081,7950.0
2024-03-01 12:50:00,282.99,283.11,282.97,283.04,10303.0,280.4279,280.5468,280.4081,280.4775,10303.0
2024-03-01 12:55:00,283.09,283.14,282.86,282.98,21660.0,280.527,280.5766,280.2991,280.418,21660.0
2024-03-01 13:00:00,282.99,283.06,282.86,283.01,14596.0,280.4279,280.4973,280.2991,280.4478,14596.0
2024-03-01 13:05:00,282.99,283.34,282.97,283.2,12191.0,280.4279,280.7748,280.4081,280.636,12191.0
2024-03-01 13:10:00,283.21,283.34,283.16,283.19,12556.0,280.6459,280.7748,280.5964,280.6261,12556.0
2024-03-01 13:15:00,283.19,283.25,283.16,283.19,7458.0,280.6261,280.6856,280.5964,280.6261,7458.0
2024-03-01 13:20:00,283.2,283.24,282.98,283.01,17812.0,280.636,280.6757,280.418,280.4478,17812.0
2024-03-01 13:25:00,283.02,283.14,282.98,283.11,9675.0,280.4577,280.5766,280.418,280.5468,9675.0
2024-03-01 13:30:00,283.13,283.14,282.79,282.86,8713.0,280.5667,280.5766,280.2297,280.2991,8713.0
2024-03-01 13:35:00,282.83,282.92,282.73,282.75,29151.0,280.2694,280.3586,280.1703,280.1901,29151.0
2024-03-01 13:40:00,282.77,282.98,282.76,282.95,21639.0,280.2099,280.418,280.2,280.3883,21639.0
2024-03-01 13:45:00,282.95,283.09,282.89,282.91,15191.0,280.3883,280.527,280.3288,280.3487,15191.0
2024-03-01 13:50:00,282.9,282.99,282.84,282.97,15613.0,280.3387,280.4279,280.2793,280.4081,15613.0
2024-03-01 13:55:00,282.99,283.09,282.91,282.98,20740.0,280.4279,280.527,280.3487,280.418,20740.0
2024-03-01 14:00:00,283.0,283.25,282.95,283.25,13233.0,280.4378,280.6856,280.3883,280.6856,13233.0
2024-03-01 14:05:00,283.27,283.38,283.12,283.16,20039.0,280.7054,280.8144,280.5568,280.5964,20039.0
2024-03-01 14:10:00,283.21,283.34,283.17,283.26,14005.0,280.6459,280.7748,280.6063,280.6955,14005.0
2024-03-01 14:15:00,283.27,283.36,282.98,283.02,12770.0,280.7054,280.7946,280.418,280.4577,12770.0
2024-03-01 14:20:00,283.03,283.03,282.58,282.69,24037.0,280.4676,280.4676,280.0216,280.1307,24037.0
2024-03-01 14:25:00,282.67,282.93,282.67,282.72,14095.0,280.1108,280.3685,280.1108,280.1604,14095.0
2024-03-01 14:30:00,282.78,282.91,282.63,282.71,15242.0,280.2198,280.3487,280.0712,280.1505,15242.0
2024-03-01 14:35:00,282.74,282.98,282.69,282.86,11308.0,280.1802,280.418,280.1307,280.2991,11308.0
2024-03-01 14:40:00,282.87,282.89,282.76,282.78,9436.0,280.309,280.3288,280.2,280.2198,9436.0
2024-03-01 14:45:00,282.79,283.03,282.79,282.95,15528.0,280.2297,280.4676,280.2297,280.3883,15528.0
2024-03-01 14:50:00,282.96,283.06,282.93,283.01,11805.0,280.3982,280.4973,280.3685,280.4478,11805.0
2024-03-01 14:55:00,283.03,283.25,283.02,283.12,26351.0,280.4676,280.6856,280.4577,280.5568,26351.0
2024-03-01 15:00:00,283.09,283.15,282.9,283.0,19959.0,280.527,280.5865,280.3387,280.4378,19959.0
2024-03-01 15:05:00,283.02,283.06,282.79,282.81,23637.0,280.4577,280.4973,280.2297,280.2496,23637.0
2024-03-01 15:10:00,282.83,282.9,282.72,282.78,23255.0,280.2694,280.3387,280.1604,280.2198,23255.0
2024-03-01 15:15:00,282.76,283.01,282.75,282.99,20315.0,280.2,280.4478,280.1901,280.4279,20315.0
2024-03-01 15:20:00,283.0,283.31,282.98,283.18,33466.0,280.4378,280.745,280.418,280.6162,33466.0
2024-03-01 15:25:00,283.19,283.39,283.19,283.31,19735.0,280.6261,280.8243,280.6261,280.745,19735.0
2024-03-01 15:30:00,283.31,283.4,283.16,283.38,25444.0,280.745,280.8342,280.5964,280.8144,25444.0
2024-03-01 15:35:00,283.37,283.39,283.26,283.28,16705.0,280.8045,280.8243,280.6955,280.7153,16705.0
2024-03-01 15:40:00,283.27,283.28,283.07,283.24,22197.0,280.7054,280.7153,280.5072,280.6757,22197.0
2024-03-01 15:45:00,283.23,283.44,283.2,283.36,24815.0,280.6658,280.8739,280.636,280.7946,24815.0
2024-03-01 15:50:00,283.35,283.39,283.1,283.31,50624.0,280.7847,280.8243,280.5369,280.745,50624.0
2024-03-01 15:55:00,283.33,283.38,283.14,283.2,130598.0,280.7649,280.8144,280.5766,280.636,130598.0
2024-03-04 09:30:00,282.81,283.0,281.5,281.54,134224.0,280.2496,280.4378,278.9514,278.9911,134224.0
2024-03-04 09:35:00,281.67,282.66,281.35,282.46,68329.0,279.1199,280.1009,278.8028,279.9027,68329.0
2024-03-04 09:40:00,282.15,282.34,281.72,282.06,19780.0,279.5955,279.7838,279.1694,279.5064,19780.0
2024-03-04 09:45:00,282.07,282.35,281.71,282.3,87459.0,279.5163,279.7937,279.1595,279.7442,87459.0
2024-03-04 09:50:00,282.23,282.42,281.95,282.01,22058.0,279.6748,279.8631,279.3974,279.4568,22058.0
2024-03-04 09:55:00,282.06,282.11,281.51,281.54,32167.0,279.5064,279.5559,278.9613,278.9911,32167.0
2024-03-04 10:00:00,281.64,281.99,281.43,281.5,31271.0,279.0902,279.437,278.8821,278.9514,31271.0
2024-03-04 10:05:00,281.5,281.71,281.43,281.51,28124.0,278.9514,279.1595,278.8821,278.9613,28124.0
2024-03-04 10:10:00,281.49,281.65,281.03,281.08,26810.0,278.9415,279.1001,278.4857,278.5352,26810.0
2024-03-04 10:15:00,281.05,281.24,280.99,281.08,51715.0,278.5055,278.6938,278.446,278.5352,51715.0
2024-03-04 10:20:00,281.08,281.19,280.83,281.18,55229.0,278.5352,278.6442,278.2875,278.6343,55229.0
2024-03-04 10:25:00,281.16,281.28,281.04,281.13,24962.0,278.6145,278.7334,278.4956,278.5848,24962.0
2024-03-04 10:30:00,281.14,281.17,280.69,280.74,39087.0,278.5947,278.6244,278.1488,278.1983,39087.0
2024-03-04 10:35:00,280.75,280.75,280.08,280.11,44488.0,278.2082,278.2082,277.5443,277.574,44488.0
2024-03-04 10:40:00,280.11,280.41,280.03,280.23,51837.0,277.574,277.8713,277.4947,277.6929,51837.0
2024-03-04 10:45:00,280.23,280.35,279.95,280.0,43631.0,277.6929,277.8118,277.4155,277.465,43631.0
2024-03-04 10:50:00,279.98,279.99,279.7,279.81,21027.0,277.4452,277.4551,277.1677,277.2767,21027.0
2024-03-04 10:55:00,279.82,280.0,279.73,279.94,23912.0,277.2866,277.465,277.1974,277.4055,23912.0
2024-03-04 11:00:00,279.97,280.0,279.77,279.98,22064.0,277.4353,277.465,277.2371,277.4452,22064.0
2024-03-04 11:05:00,279.97,280.0,279.49,279.58,20935.0,277.4353,277.465,276.9596,277.0488,20935.0
2024-03-04 11:10:00,279.61,279.75,279.08,279.12,24243.0,277.0785,277.2173,276.5533,276.593,24243.0
2024-03-04 11:15:00,279.15,279.2,278.77,278.77,27781.0,276.6227,276.6722,276.2461,276.2461,27781.0
2024-03-04 11:20:00,278.78,279.0,278.78,278.86,30164.0,276.2561,276.4741,276.2561,276.3353,30164.0
2024-03-04 11:25:00,278.87,279.09,278.78,279.09,21771.0,276.3452,276.5632,276.2561,276.5632,21771.0
2024-03-04 11:30:00,279.1,279.12,278.83,278.86,19809.0,276.5732,276.593,276.3056,276.3353,19809.0
2024-03-04 11:35:00,278.86,278.9,278.5,278.53,21862.0,276.3353,276.375,275.9786,276.0083,21862.0
2024-03-04 11:40:00,278.53,278.54,278.15,278.21,22241.0,276.0083,276.0182,275.6318,275.6912,22241.0
2024-03-04 11:45:00,278.2,278.59,278.13,278.56,43209.0,275.6813,276.0678,275.6119,276.038,43209.0
2024-03-04 11:50:00,278.55,278.68,278.27,278.62,92936.0,276.0281,276.157,275.7507,276.0975,92936.0
2024-03-04 11:55:00,278.62,278.68,278.44,278.53,26298.0,276.0975,276.157,275.9191,276.0083,26298.0
2024-03-04 12:00:00,278.56,279.06,278.56,278.97,29408.0,276.038,276.5335,276.038,276.4443,29408.0
2024-03-04 12:05:00,278.94,279.08,278.86,278.98,18065.0,276.4146,276.5533,276.3353,276.4542,18065.0
2024-03-04 12:10:00,278.97,279.23,278.93,279.16,21016.0,276.4443,276.702,276.4047,276.6326,21016.0
2024-03-04 12:15:00,279.15,279.29,279.05,279.29,21496.0,276.6227,276.7614,276.5236,276.7614,21496.0
2024-03-04 12:20:00,279.29,279.57,279.25,279.57,32319.0,276.7614,277.0389,276.7218,277.0389,32319.0
2024-03-04 12:25:00,279.56,279.65,279.43,279.64,15295.0,277.029,277.1182,276.9002,277.1083,15295.0
2024-03-04 12:30:00,279.68,280.0,279.64,279.95,23099.0,277.1479,277.465,277.1083,277.4155,23099.0
2024-03-04 12:35:00,279.94,279.94,279.73,279.73,89098.0,277.4055,277.4055,277.1974,277.1974,89098.0
2024-03-04 12:40:00,279.77,279.8,279.57,279.7,20062.0,277.2371,277.2668,277.0389,277.1677,20062.0
2024-03-04 12:45:00,279.7,279.73,279.12,279.17,26383.0,277.1677,277.1974,276.593,276.6425,26383.0
2024-03-04 12:50:00,279.19,279.4,279.18,279.33,26262.0,276.6623,276.8704,276.6524,276.8011,26262.0
2024-03-04 12:55:00,279.37,279.37,279.18,279.28,27458.0,276.8407,276.8407,276.6524,276.7515,27458.0
2024-03-04 13:00:00,279.31,279.33,279.09,279.11,30924.0,276.7813,276.8011,276.5632,276.5831,30924.0
2024-03-04 13:05:00,279.13,279.28,279.1,279.16,20637.0,276.6029,276.7515,276.5732,276.6326,20637.0
2024-03-04 13:10:00,279.2,279.21,278.97,279.01,31416.0,276.6722,276.6822,276.4443,276.484,31416.0
2024-03-04 13:15:00,279.01,279.07,278.83,278.92,43942.0,276.484,276.5434,276.3056,276.3948,43942.0
2024-03-04 13:20:00,278.89,278.98,278.88,278.88,32104.0,276.3651,276.4542,276.3551,276.3551,32104.0
2024-03-04 13:25:00,278.86,279.02,278.78,279.02,16951.0,276.3353,276.4939,276.2561,276.4939,16951.0
2024-03-04 13:30:00,279.01,279.01,278.6,278.72,20600.0,276.484,276.484,276.0777,276.1966,20600.0
2024-03-04 13:35:00,278.69,278.97,278.51,278.91,25522.0,276.1669,276.4443,275.9885,276.3849,25522.0
2024-03-04 13:40:00,278.92,279.43,278.91,279.43,13501.0,276.3948,276.9002,276.3849,276.9002,13501.0
2024-03-04 13:45:00,279.42,279.62,279.39,279.57,21159.0,276.8903,277.0884,276.8605,277.0389,21159.0
2024-03-04 13:50:00,279.55,279.71,279.49,279.7,12410.0,277.0191,277.1776,276.9596,277.1677,12410.0
2024-03-04 13:55:00,279.68,279.74,279.53,279.57,17876.0,277.1479,277.2074,276.9993,277.0389,17876.0
2024-03-04 14:00:00,279.58,279.86,279.5,279.84,20727.0,277.0488,277.3263,276.9695,277.3065,20727.0
2024-03-04 14:05:00,279.84,279.85,279.16,279.25,59484.0,277.3065,277.3164,276.6326,276.7218,59484.0
2024-03-04 14:10:00,279.26,279.42,279.17,279.41,62026.0,276.7317,276.8903,276.6425,276.8803,62026.0
2024-03-04 14:15:00,279.41,279.84,279.24,279.78,54657.0,276.8803,277.3065,276.7119,277.247,54657.0
2024-03-04 14:20:00,279.72,279.73,279.37,279.47,22127.0,277.1875,277.1974,276.8407,276.9398,22127.0
2024-03-04 14:25:00,279.55,279.65,279.55,279.57,17563.0,277.0191,277.1182,277.0191,277.0389,17563.0
2024-03-04 14:30:00,279.56,279.82,279.56,279.7,31125.0,277.029,277.2866,277.029,277.1677,31125.0
2024-03-04 14:35:00,279.7,280.34,279.63,280.31,54577.0,277.1677,277.8019,277.0984,277.7722,54577.0
2024-03-04 14:40:00,280.33,280.5,280.21,280.45,26443.0,277.792,277.9605,277.6731,277.9109,26443.0
2024-03-04 14:45:00,280.42,280.44,280.21,280.32,19062.0,277.8812,277.901,277.6731,277.7821,19062.0
2024-03-04 14:50:00,280.34,280.39,280.22,280.37,15562.0,277.8019,277.8515,277.683,277.8317,15562.0
2024-03-04 14:55:00,280.39,280.47,280.26,280.27,15641.0,277.8515,277.9308,277.7227,277.7326,15641.0
2024-03-04 15:00:00,280.27,280.27,280.06,280.17,20386.0,277.7326,277.7326,277.5245,277.6335,20386.0
2024-03-04 15:05:00,280.21,280.42,280.16,280.38,19612.0,277.6731,277.8812,277.6236,277.8416,19612.0
2024-03-04 15:10:00,280.38,280.63,280.32,280.59,18172.0,277.8416,278.0893,277.7821,278.0497,18172.0
2024-03-04 15:15:00,280.58,280.75,280.54,280.65,24568.0,278.0398,278.2082,278.0001,278.1091,24568.0
2024-03-04 15:20:00,280.64,280.65,280.51,280.56,25666.0,278.0992,278.1091,277.9704,278.0199,25666.0
2024-03-04 15:25:00,280.56,280.68,280.51,280.53,43588.0,278.0199,278.1388,277.9704,277.9902,43588.0
2024-03-04 15:30:00,280.52,280.77,280.37,280.4,57425.0,277.9803,278.228,277.8317,277.8614,57425.0
2024-03-04 15:35:00,280.37,280.39,279.98,280.22,51605.0,277.8317,277.8515,277.4452,277.683,51605.0
2024-03-04 15:40:00,280.23,280.58,280.22,280.46,66776.0,277.6929,278.0398,277.683,277.9208,66776.0
2024-03-04 15:45:00,280.43,280.45,280.04,280.04,66721.0,277.8911,277.9109,277.5046,277.5046,66721.0
2024-03-04 15:50:00,280.03,280.2,279.94,280.2,92725.0,277.4947,277.6632,277.4055,277.6632,92725.0
2024-03-04 15:55:00,280.17,280.6,279.97,280.51,242289.0,277.6335,278.0596,277.4353,277.9704,242289.0
2024-03-05 09:30:00,280.27,280.88,279.67,280.06,159905.0,277.7326,278.337,277.138,277.5245,159905.0
2024-03-05 09:35:00,280.14,280.32,279.7,279.73,25609.0,277.6037,277.7821,277.1677,277.1974,25609.0
2024-03-05 09:40:00,279.8,280.0,279.5,279.87,48244.0,277.2668,277.465,276.9695,277.3362,48244.0
2024-03-05 09:45:00,279.87,279.99,279.52,279.8,39997.0,277.3362,277.4551,276.9894,277.2668,39997.0
2024-03-05 09:50:00,279.77,279.91,279.43,279.63,52142.0,277.2371,277.3758,276.9002,277.0984,52142.0
2024-03-05 09:55:00,279.67,280.04,279.56,280.0,37027.0,277.138,277.5046,277.029,277.465,37027.0
2024-03-05 10:00:00,280.0,280.68,279.88,280.63,61108.0,277.465,278.1388,277.3461,278.0893,61108.0
2024-03-05 10:05:00,280.57,280.77,280.32,280.32,45012.0,278.0298,278.228,277.7821,277.7821,45012.0
2024-03-05 10:10:00,280.32,280.53,280.05,280.23,20899.0,277.7821,277.9902,277.5146,277.6929,20899.0
2024-03-05 10:15:00,280.23,280.99,280.19,280.81,20982.0,277.6929,278.446,277.6533,278.2677,20982.0
2024-03-05 10:20:00,280.75,280.93,280.6,280.63,22947.0,278.2082,278.3866,278.0596,278.0893,22947.0
2024-03-05 10:25:00,280.58,280.66,280.33,280.63,23203.0,278.0398,278.119,277.792,278.0893,23203.0
2024-03-05 10:30:00,280.62,280.62,280.24,280.25,22607.0,278.0794,278.0794,277.7028,277.7127,22607.0
2024-03-05 10:35:00,280.25,280.25,279.87,279.98,22806.0,277.7127,277.7127,277.3362,277.4452,22806.0
2024-03-05 10:40:00,279.98,280.26,279.95,280.23,22340.0,277.4452,277.7227,277.4155,277.6929,22340.0
2024-03-05 10:45:00,280.23,280.8,280.22,280.31,39239.0,277.6929,278.2578,277.683,277.7722,39239.0
2024-03-05 10:50:00,280.36,280.42,280.05,280.05,31868.0,277.8217,277.8812,277.5146,277.5146,31868.0
2024-03-05 10:55:00,280.08,280.3,279.98,280.21,18567.0,277.5443,277.7623,277.4452,277.6731,18567.0
2024-03-05 11:00:00,280.2,280.26,280.02,280.18,20108.0,277.6632,277.7227,277.4848,277.6434,20108.0
2024-03-05 11:05:00,280.19,280.25,280.07,280.12,20168.0,277.6533,277.7127,277.5344,277.5839,20168.0
2024-03-05 11:10:00,280.11,280.11,279.92,280.0,14972.0,277.574,277.574,277.3857,277.465,14972.0
2024-03-05 11:15:00,280.01,280.48,280.01,280.48,18720.0,277.4749,277.9407,277.4749,277.9407,18720.0
2024-03-05 11:20:00,280.5,280.73,280.39,280.62,28321.0,277.9605,278.1884,277.8515,278.0794,28321.0
2024-03-05 11:25:00,280.57,280.58,280.37,280.4,24048.0,278.0298,278.0398,277.8317,277.8614,24048.0
2024-03-05 11:30:00,280.42,280.62,280.38,280.49,23028.0,277.8812,278.0794,277.8416,277.9506,23028.0
2024-03-05 11:35:00,280.5,280.57,280.43,280.49,23849.0,277.9605,278.0298,277.8911,277.9506,23849.0
2024-03-05 11:40:00,280.47,280.54,279.81,279.92,30418.0,277.9308,278.0001,277.2767,277.3857,30418.0
2024-03-05 11:45:00,279.9,280.02,279.77,279.84,17060.0,277.3659,277.4848,277.2371,277.3065,17060.0
2024-03-05 11:50:00,279.82,279.82,279.44,279.54,17593.0,277.2866,277.2866,276.9101,277.0092,17593.0
2024-03-05 11:55:00,279.53,279.54,279.24,279.53,26144.0,276.9993,277.0092,276.7119,276.9993,26144.0
2024-03-05 12:00:00,279.6,279.65,279.34,279.51,17836.0,277.0686,277.1182,276.811,276.9794,17836.0
2024-03-05 12:05:00,279.5,279.77,279.48,279.72,22295.0,276.9695,277.2371,276.9497,277.1875,22295.0
2024-03-05 12:10:00,279.75,279.87,279.69,279.77,23988.0,277.2173,277.3362,277.1578,277.2371,23988.0
2024-03-05 12:15:00,279.78,279.93,279.76,279.92,14206.0,277.247,277.3956,277.2272,277.3857,14206.0
2024-03-05 12:20:00,279.9,280.12,279.74,279.98,21013.0,277.3659,277.5839,277.2074,277.4452,21013.0
2024-03-05 12:25:00,280.01,280.12,279.97,280.07,17281.0,277.4749,277.5839,277.4353,277.5344,17281.0
2024-03-05 12:30:00,280.08,280.13,279.88,279.91,20278.0,277.5443,277.5938,277.3461,277.3758,20278.0
2024-03-05 12:35:00,279.92,280.01,279.85,279.86,30264.0,277.3857,277.4749,277.3164,277.3263,30264.0
2024-03-05 12:40:00,279.78,280.06,279.7,280.04,25725.0,277.247,277.5245,277.1677,277.5046,25725.0
2024-03-05 12:45:00,280.01,280.26,280.01,280.08,16261.0,277.4749,277.7227,277.4749,277.5443,16261.0
2024-03-05 12:50:00,280.1,280.14,279.93,279.93,10680.0,277.5641,277.6037,277.3956,277.3956,10680.0
2024-03-05 12:55:00,279.94,280.06,279.8,279.8,10128.0,277.4055,277.5245,277.2668,277.2668,10128.0
2024-03-05 13:00:00,279.79,279.79,279.46,279.46,13731.0,277.2569,277.2569,276.9299,276.9299,13731.0
2024-03-05 13:05:00,279.48,279.6,279.32,279.58,15386.0,276.9497,277.0686,276.7912,277.0488,15386.0
2024-03-05 13:10:00,279.61,279.85,279.51,279.67,20004.0,277.0785,277.3164,276.9794,277.138,20004.0
2024-03-05 13:15:00,279.7,279.73,279.34,279.36,11838.0,277.1677,277.1974,276.811,276.8308,11838.0
2024-03-05 13:20:00,279.35,279.41,279.26,279.26,12322.0,276.8209,276.8803,276.7317,276.7317,12322.0
2024-03-05 13:25:00,279.26,279.49,279.25,279.34,13470.0,276.7317,276.9596,276.7218,276.811,13470.0
2024-03-05 13:30:00,279.32,279.57,279.26,279.39,18363.0,276.7912,277.0389,276.7317,276.8605,18363.0
2024-03-05 13:35:00,279.4,279.52,279.23,279.31,18984.0,276.8704,276.9894,276.702,276.7813,18984.0
2024-03-05 13:40:00,279.31,279.36,279.09,279.13,17437.0,276.7813,276.8308,276.5632,276.6029,17437.0
2024-03-05 13:45:00,279.14,279.19,278.92,278.93,23285.0,276.6128,276.6623,276.3948,276.4047,23285.0
2024-03-05 13:50:00,278.96,279.01,278.68,278.98,13102.0,276.4344,276.484,276.157,276.4542,13102.0
2024-03-05 13:55:00,278.89,278.99,278.74,278.78,12309.0,276.3651,276.4641,276.2164,276.2561,12309.0
2024-03-05 14:00:00,278.77,278.87,278.6,278.81,16057.0,276.2461,276.3452,276.0777,276.2858,16057.0
2024-03-05 14:05:00,278.81,278.97,278.65,278.85,14332.0,276.2858,276.4443,276.1272,276.3254,14332.0
2024-03-05 14:10:00,278.83,278.96,278.71,278.84,18241.0,276.3056,276.4344,276.1867,276.3155,18241.0
2024-03-05 14:15:00,278.81,278.99,278.79,278.87,19319.0,276.2858,276.4641,276.266,276.3452,19319.0
2024-03-05 14:20:00,278.88,278.9,278.77,278.81,24210.0,276.3551,276.375,276.2461,276.2858,24210.0
2024-03-05 14:25:00,278.81,278.97,278.8,278.89,13327.0,276.2858,276.4443,276.2759,276.3651,13327.0
2024-03-05 14:30:00,278.92,278.92,278.54,278.54,15510.0,276.3948,276.3948,276.0182,276.0182,15510.0
2024-03-05 14:35:00,278.56,278.58,278.37,278.54,15866.0,276.038,276.0579,275.8498,276.0182,15866.0
2024-03-05 14:40:00,278.56,278.6,278.45,278.46,12596.0,276.038,276.0777,275.929,275.9389,12596.0
2024-03-05 14:45:00,278.44,278.46,278.18,278.19,11842.0,275.9191,275.9389,275.6615,275.6714,11842.0
2024-03-05 14:50:00,278.24,278.34,278.11,278.11,20873.0,275.7209,275.82,275.5921,275.5921,20873.0
2024-03-05 14:55:00,278.11,278.23,278.07,278.15,24973.0,275.5921,275.711,275.5525,275.6318,24973.0
2024-03-05 15:00:00,278.13,278.21,278.06,278.21,16643.0,275.6119,275.6912,275.5426,275.6912,16643.0
2024-03-05 15:05:00,278.22,278.29,278.02,278.16,21210.0,275.7011,275.7705,275.5029,275.6417,21210.0
2024-03-05 15:10:00,278.16,278.22,277.78,277.79,22857.0,275.6417,275.7011,275.2651,275.275,22857.0
2024-03-05 15:15:00,277.81,278.01,277.79,277.98,26630.0,275.2948,275.493,275.275,275.4633,26630.0
2024-03-05 15:20:00,277.96,278.08,277.82,278.0,22483.0,275.4435,275.5624,275.3047,275.4831,22483.0
2024-03-05 15:25:00,277.96,277.96,277.71,277.76,41034.0,275.4435,275.4435,275.1957,275.2453,41034.0
2024-03-05 15:30:00,277.76,278.12,277.68,278.1,29542.0,275.2453,275.602,275.166,275.5822,29542.0
2024-03-05 15:35:00,278.11,278.12,277.91,277.92,26059.0,275.5921,275.602,275.3939,275.4038,26059.0
2024-03-05 15:40:00,277.89,278.19,277.77,278.16,39800.0,275.3741,275.6714,275.2552,275.6417,39800.0
2024-03-05 15:45:00,278.16,278.74,278.09,278.7,62522.0,275.6417,276.2164,275.5723,276.1768,62522.0
2024-03-05 15:50:00,278.71,279.23,278.54,279.12,85032.0,276.1867,276.702,276.0182,276.593,85032.0
2024-03-05 15:55:00,279.1,279.46,279.07,279.42,158506.0,276.5732,276.9299,276.5434,276.8903,158506.0
2024-03-06 09:30:00,280.0,281.5,279.31,280.58,151469.0,277.465,278.9514,276.7813,278.0398,151469.0
2024-03-06 09:35:00,280.51,280.54,280.05,280.41,28194.0,277.9704,278.0001,277.5146,277.8713,28194.0
2024-03-06 09:40:00,280.46,280.75,280.23,280.56,28935.0,277.9208,278.2082,277.6929,278.0199,28935.0
2024-03-06 09:45:00,280.5,280.83,280.46,280.71,37885.0,277.9605,278.2875,277.9208,278.1686,37885.0
2024-03-06 09:50:00,280.67,280.92,280.61,280.7,23747.0,278.1289,278.3767,278.0695,278.1587,23747.0
2024-03-06 09:55:00,280.69,281.07,280.69,280.93,39601.0,278.1488,278.5253,278.1488,278.3866,39601.0
2024-03-06 10:00:00,280.87,280.88,280.5,280.5,33993.0,278.3271,278.337,277.9605,277.9605,33993.0
2024-03-06 10:05:00,280.5,281.15,280.44,281.08,52283.0,277.9605,278.6046,277.901,278.5352,52283.0
2024-03-06 10:10:00,281.05,281.06,280.76,280.82,26622.0,278.5055,278.5154,278.2181,278.2776,26622.0
2024-03-06 10:15:00,280.81,281.42,280.81,281.17,21512.0,278.2677,278.8721,278.2677,278.6244,21512.0
2024-03-06 10:20:00,281.17,281.42,281.15,281.38,29519.0,278.6244,278.8721,278.6046,278.8325,29519.0
2024-03-06 10:25:00,281.35,281.39,281.05,281.22,21187.0,278.8028,278.8424,278.5055,278.674,21187.0
2024-03-06 10:30:00,281.2,281.39,280.88,281.34,27978.0,278.6541,278.8424,278.337,278.7929,27978.0
2024-03-06 10:35:00,281.36,281.55,281.23,281.29,16647.0,278.8127,279.001,278.6839,278.7433,16647.0
2024-03-06 10:40:00,281.29,281.44,281.24,281.36,17749.0,278.7433,278.892,278.6938,278.8127,17749.0
2024-03-06 10:45:00,281.32,281.53,281.25,281.34,21488.0,278.7731,278.9812,278.7037,278.7929,21488.0
2024-03-06 10:50:00,281.32,281.63,281.3,281.45,31104.0,278.7731,279.0802,278.7532,278.9019,31104.0
2024-03-06 10:55:00,281.48,281.55,281.31,281.42,18791.0,278.9316,279.001,278.7631,278.8721,18791.0
2024-03-06 11:00:00,281.42,281.62,281.31,281.37,39562.0,278.8721,279.0703,278.7631,278.8226,39562.0
2024-03-06 11:05:00,281.39,281.62,281.36,281.55,19853.0,278.8424,279.0703,278.8127,279.001,19853.0
2024-03-06 11:10:00,281.57,281.63,281.28,281.38,17511.0,279.0208,279.0802,278.7334,278.8325,17511.0
2024-03-06 11:15:00,281.38,281.53,281.36,281.37,13898.0,278.8325,278.9812,278.8127,278.8226,13898.0
2024-03-06 11:20:00,281.39,281.48,281.32,281.41,20889.0,278.8424,278.9316,278.7731,278.8622,20889.0
2024-03-06 11:25:00,281.32,281.63,281.32,281.61,23790.0,278.7731,279.0802,278.7731,279.0604,23790.0
2024-03-06 11:30:00,281.63,281.68,281.18,281.28,18352.0,279.0802,279.1298,278.6343,278.7334,18352.0
2024-03-06 11:35:00,281.31,281.68,281.24,281.48,20379.0,278.7631,279.1298,278.6938,278.9316,20379.0
2024-03-06 11:40:00,281.49,281.56,281.37,281.53,14132.0,278.9415,279.0109,278.8226,278.9812,14132.0
2024-03-06 11:45:00,281.55,281.66,281.5,281.65,10835.0,279.001,279.11,278.9514,279.1001,10835.0
2024-03-06 11:50:00,281.67,281.78,281.6,281.71,30627.0,279.1199,279.2289,279.0505,279.1595,30627.0
2024-03-06 11:55:00,281.76,281.82,281.5,281.59,30692.0,279.2091,279.2685,278.9514,279.0406,30692.0
2024-03-06 12:00:00,281.59,281.74,281.55,281.74,20299.0,279.0406,279.1893,279.001,279.1893,20299.0
2024-03-06 12:05:00,281.73,281.83,281.68,281.75,14299.0,279.1793,279.2784,279.1298,279.1992,14299.0
2024-03-06 12:10:00,281.79,282.0,281.78,281.82,24268.0,279.2388,279.4469,279.2289,279.2685,24268.0
2024-03-06 12:15:00,281.82,281.84,281.55,281.61,15911.0,279.2685,279.2883,279.001,279.0604,15911.0
2024-03-06 12:20:00,281.63,281.7,281.58,281.6,25534.0,279.0802,279.1496,279.0307,279.0505,25534.0
2024-03-06 12:25:00,281.65,281.66,281.45,281.56,12736.0,279.1001,279.11,278.9019,279.0109,12736.0
2024-03-06 12:30:00,281.61,281.84,281.51,281.55,13136.0,279.0604,279.2883,278.9613,279.001,13136.0
2024-03-06 12:35:00,281.56,281.7,281.56,281.7,13484.0,279.0109,279.1496,279.0109,279.1496,13484.0
2024-03-06 12:40:00,281.7,281.72,281.51,281.6,9355.0,279.1496,279.1694,278.9613,279.0505,9355.0
2024-03-06 12:45:00,281.63,281.65,281.49,281.52,11263.0,279.0802,279.1001,278.9415,278.9712,11263.0
2024-03-06 12:50:00,281.55,281.68,281.41,281.42,9001.0,279.001,279.1298,278.8622,278.8721,9001.0
2024-03-06 12:55:00,281.39,281.39,281.23,281.33,10084.0,278.8424,278.8424,278.6839,278.783,10084.0
2024-03-06 13:00:00,281.25,281.31,281.17,281.25,14310.0,278.7037,278.7631,278.6244,278.7037,14310.0
2024-03-06 13:05:00,281.22,281.22,281.04,281.09,9124.0,278.674,278.674,278.4956,278.5451,9124.0
2024-03-06 13:10:00,281.08,281.08,280.9,280.97,12710.0,278.5352,278.5352,278.3569,278.4262,12710.0
2024-03-06 13:15:00,280.98,281.19,280.93,281.14,18026.0,278.4361,278.6442,278.3866,278.5947,18026.0
2024-03-06 13:20:00,281.19,281.44,281.16,281.39,14186.0,278.6442,278.892,278.6145,278.8424,14186.0
2024-03-06 13:25:00,281.42,281.54,281.31,281.36,16601.0,278.8721,278.9911,278.7631,278.8127,16601.0
2024-03-06 13:30:00,281.39,281.39,280.58,280.69,17721.0,278.8424,278.8424,278.0398,278.1488,17721.0
2024-03-06 13:35:00,280.73,280.8,280.37,280.77,21756.0,278.1884,278.2578,277.8317,278.228,21756.0
2024-03-06 13:40:00,280.79,281.15,280.79,281.11,8995.0,278.2479,278.6046,278.2479,278.565,8995.0
2024-03-06 13:45:00,281.09,281.1,280.22,280.26,18843.0,278.5451,278.555,277.683,277.7227,18843.0
2024-03-06 13:50:00,280.2,280.49,280.08,280.4,29366.0,277.6632,277.9506,277.5443,277.8614,29366.0
2024-03-06 13:55:00,280.4,280.73,280.38,280.69,10143.0,277.8614,278.1884,277.8416,278.1488,10143.0
2024-03-06 14:00:00,280.66,280.66,280.37,280.49,13528.0,278.119,278.119,277.8317,277.9506,13528.0
2024-03-06 14:05:00,280.51,280.8,280.51,280.63,11277.0,277.9704,278.2578,277.9704,278.0893,11277.0
2024-03-06 14:10:00,280.54,280.56,280.02,280.08,17985.0,278.0001,278.0199,277.4848,277.5443,17985.0
2024-03-06 14:15:00,280.11,280.21,279.83,280.12,38542.0,277.574,277.6731,277.2965,277.5839,38542.0
2024-03-06 14:20:00,280.17,280.43,280.16,280.31,8221.0,277.6335,277.8911,277.6236,277.7722,8221.0
2024-03-06 14:25:00,280.3,280.5,280.08,280.41,18404.0,277.7623,277.9605,277.5443,277.8713,18404.0
2024-03-06 14:30:00,280.46,280.57,280.28,280.41,26042.0,277.9208,278.0298,277.7425,277.8713,26042.0
2024-03-06 14:35:00,280.39,280.44,280.25,280.34,11897.0,277.8515,277.901,277.7127,277.8019,11897.0
2024-03-06 14:40:00,280.32,280.5,280.2,280.38,11996.0,277.7821,277.9605,277.6632,277.8416,11996.0
2024-03-06 14:45:00,280.34,280.36,280.02,280.2,22144.0,277.8019,277.8217,277.4848,277.6632,22144.0
2024-03-06 14:50:00,280.24,280.34,280.04,280.13,17554.0,277.7028,277.8019,277.5046,277.5938,17554.0
2024-03-06 14:55:00,280.13,280.13,279.81,280.06,18688.0,277.5938,277.5938,277.2767,277.5245,18688.0
2024-03-06 15:00:00,280.04,280.13,279.92,280.09,14517.0,277.5046,277.5938,277.3857,277.5542,14517.0
2024-03-06 15:05:00,280.08,280.2,280.0,280.11,17746.0,277.5443,277.6632,277.465,277.574,17746.0
2024-03-06 15:10:00,280.11,280.25,279.73,279.83,13791.0,277.574,277.7127,277.1974,277.2965,13791.0
2024-03-06 15:15:00,279.84,280.14,279.84,279.99,15797.0,277.3065,277.6037,277.3065,277.4551,15797.0
2024-03-06 15:20:00,280.0,280.05,279.81,279.83,16648.0,277.465,277.5146,277.2767,277.2965,16648.0
2024-03-06 15:25:00,279.85,280.06,279.73,280.06,16181.0,277.3164,277.5245,277.1974,277.5245,16181.0
2024-03-06 15:30:00,280.06,280.2,279.98,280.12,20385.0,277.5245,277.6632,277.4452,277.5839,20385.0
2024-03-06 15:35:00,280.12,280.66,280.09,280.65,19909.0,277.5839,278.119,277.5542,278.1091,19909.0
2024-03-06 15:40:00,280.66,280.79,280.5,280.56,30144.0,278.119,278.2479,277.9605,278.0199,30144.0
2024-03-06 15:45:00,280.56,280.83,280.44,280.68,43053.0,278.0199,278.2875,277.901,278.1388,43053.0
2024-03-06 15:50:00,280.68,280.79,280.33,280.79,51520.0,278.1388,278.2479,277.792,278.2479,51520.0
2024-03-06 15:55:00,280.76,280.76,280.32,280.43,190953.0,278.2181,278.2181,277.7821,277.8911,190953.0
2024-03-07 09:30:00,280.88,281.17,280.45,280.64,132064.0,278.337,278.6244,277.9109,278.0992,132064.0
2024-03-07 09:35:00,280.66,280.69,280.3,280.57,27413.0,278.119,278.1488,277.7623,278.0298,27413.0
2024-03-07 09:40:00,280.55,280.55,279.79,279.93,30525.0,278.01,278.01,277.2569,277.3956,30525.0
2024-03-07 09:45:00,279.93,279.94,279.21,279.25,52155.0,277.3956,277.4055,276.6822,276.7218,52155.0
2024-03-07 09:50:00,279.25,279.74,279.16,279.58,20611.0,276.7218,277.2074,276.6326,277.0488,20611.0
2024-03-07 09:55:00,279.65,279.97,279.28,279.45,32611.0,277.1182,277.4353,276.7515,276.92,32611.0
2024-03-07 10:00:00,279.48,279.63,279.2,279.31,43631.0,276.9497,277.0984,276.6722,276.7813,43631.0
2024-03-07 10:05:00,279.32,279.41,279.07,279.23,51984.0,276.7912,276.8803,276.5434,276.702,51984.0
2024-03-07 10:10:00,279.24,279.37,278.97,279.14,30445.0,276.7119,276.8407,276.4443,276.6128,30445.0
2024-03-07 10:15:00,279.22,279.26,278.03,278.17,60720.0,276.6921,276.7317,275.5128,275.6516,60720.0
2024-03-07 10:20:00,278.21,278.42,278.04,278.35,36238.0,275.6912,275.8993,275.5228,275.8299,36238.0
2024-03-07 10:25:00,278.38,279.03,278.37,278.8,44964.0,275.8597,276.5038,275.8498,276.2759,44964.0
2024-03-07 10:30:00,278.74,278.84,278.55,278.66,38293.0,276.2164,276.3155,276.0281,276.1371,38293.0
2024-03-07 10:35:00,278.7,279.04,278.52,279.02,29533.0,276.1768,276.5137,275.9984,276.4939,29533.0
2024-03-07 10:40:00,279.08,279.45,279.06,279.18,35645.0,276.5533,276.92,276.5335,276.6524,35645.0
2024-03-07 10:45:00,279.22,279.29,279.0,279.29,33731.0,276.6921,276.7614,276.4741,276.7614,33731.0
2024-03-07 10:50:00,279.29,279.29,278.81,279.08,52350.0,276.7614,276.7614,276.2858,276.5533,52350.0
2024-03-07 10:55:00,279.04,279.12,278.59,278.68,38133.0,276.5137,276.593,276.0678,276.157,38133.0
2024-03-07 11:00:00,278.63,278.68,277.75,278.05,44975.0,276.1074,276.157,275.2354,275.5327,44975.0
2024-03-07 11:05:00,278.07,278.12,277.37,277.42,54392.0,275.5525,275.602,274.8588,274.9084,54392.0
2024-03-07 11:10:00,277.44,277.45,276.7,276.71,98536.0,274.9282,274.9381,274.1949,274.2048,98536.0
2024-03-07 11:15:00,276.7,276.84,276.36,276.61,96875.0,274.1949,274.3336,273.858,274.1057,96875.0
2024-03-07 11:20:00,276.64,276.65,276.2,276.57,80151.0,274.1354,274.1453,273.6994,274.0661,80151.0
2024-03-07 11:25:00,276.58,276.91,276.37,276.9,58092.0,274.076,274.403,273.8679,274.3931,58092.0
2024-03-07 11:30:00,276.87,276.87,276.5,276.69,73413.0,274.3633,274.3633,273.9967,274.185,73413.0
2024-03-07 11:35:00,276.68,276.77,276.44,276.6,35781.0,274.1751,274.2642,273.9372,274.0958,35781.0
2024-03-07 11:40:00,276.59,276.78,276.16,276.3,87965.0,274.0859,274.2742,273.6598,273.7985,87965.0
2024-03-07 11:45:00,276.38,276.65,276.2,276.63,60225.0,273.8778,274.1453,273.6994,274.1255,60225.0
2024-03-07 11:50:00,276.61,277.51,276.6,277.46,51726.0,274.1057,274.9975,274.0958,274.948,51726.0
2024-03-07 11:55:00,277.44,277.77,277.44,277.77,45426.0,274.9282,275.2552,274.9282,275.2552,45426.0
2024-03-07 12:00:00,277.81,278.03,277.69,277.98,27106.0,275.2948,275.5128,275.1759,275.4633,27106.0
2024-03-07 12:05:00,278.04,278.22,277.83,278.22,31463.0,275.5228,275.7011,275.3147,275.7011,31463.0
2024-03-07 12:10:00,278.17,278.25,277.94,278.01,31167.0,275.6516,275.7308,275.4237,275.493,31167.0
2024-03-07 12:15:00,278.02,278.28,278.0,278.26,33835.0,275.5029,275.7606,275.4831,275.7408,33835.0
2024-03-07 12:20:00,278.28,278.4,278.15,278.32,27769.0,275.7606,275.8795,275.6318,275.8002,27769.0
2024-03-07 12:25:00,278.31,278.39,277.88,277.88,26200.0,275.7903,275.8696,275.3642,275.3642,26200.0
2024-03-07 12:30:00,277.87,277.9,277.71,277.75,13391.0,275.3543,275.384,275.1957,275.2354,13391.0
2024-03-07 12:35:00,277.78,277.89,277.55,277.56,20792.0,275.2651,275.3741,275.0372,275.0471,20792.0
2024-03-07 12:40:00,277.54,277.59,277.05,277.22,25536.0,275.0273,275.0768,274.5417,274.7102,25536.0
2024-03-07 12:45:00,277.25,277.26,276.82,276.87,43700.0,274.7399,274.7498,274.3138,274.3633,43700.0
2024-03-07 12:50:00,276.83,276.93,276.62,276.85,27356.0,274.3237,274.4228,274.1156,274.3435,27356.0
2024-03-07 12:55:00,276.84,276.84,276.33,276.58,42183.0,274.3336,274.3336,273.8282,274.076,42183.0
2024-03-07 13:00:00,276.67,276.91,276.44,276.81,44247.0,274.1652,274.403,273.9372,274.3039,44247.0
2024-03-07 13:05:00,276.79,276.95,276.65,276.91,23942.0,274.2841,274.4426,274.1453,274.403,23942.0
2024-03-07 13:10:00,276.93,276.97,276.31,276.36,50085.0,274.4228,274.4624,273.8084,273.858,50085.0
2024-03-07 13:15:00,276.35,276.8,276.34,276.79,47030.0,273.8481,274.294,273.8381,274.2841,47030.0
2024-03-07 13:20:00,276.8,276.83,276.6,276.8,18262.0,274.294,274.3237,274.0958,274.294,18262.0
2024-03-07 13:25:00,276.86,277.28,276.81,277.12,56907.0,274.3534,274.7696,274.3039,274.6111,56907.0
2024-03-07 13:30:00,277.19,277.29,276.75,277.23,22368.0,274.6804,274.7795,274.2444,274.7201,22368.0
2024-03-07 13:35:00,277.24,277.25,276.95,277.07,21447.0,274.73,274.7399,274.4426,274.5615,21447.0
2024-03-07 13:40:00,277.11,277.47,276.93,277.47,25437.0,274.6012,274.9579,274.4228,274.9579,25437.0
2024-03-07 13:45:00,277.46,277.97,277.45,277.92,22572.0,274.948,275.4534,274.9381,275.4038,22572.0
2024-03-07 13:50:00,277.94,278.25,277.92,278.25,16646.0,275.4237,275.7308,275.4038,275.7308,16646.0
2024-03-07 13:55:00,278.26,278.47,278.26,278.37,21184.0,275.7408,275.9489,275.7408,275.8498,21184.0
2024-03-07 14:00:00,278.38,278.43,278.2,278.37,14081.0,275.8597,275.9092,275.6813,275.8498,14081.0
2024-03-07 14:05:00,278.35,278.52,278.29,278.39,18236.0,275.8299,275.9984,275.7705,275.8696,18236.0
2024-03-07 14:10:00,278.38,278.48,278.15,278.19,17652.0,275.8597,275.9588,275.6318,275.6714,17652.0
2024-03-07 14:15:00,278.17,278.25,278.0,278.06,16114.0,275.6516,275.7308,275.4831,275.5426,16114.0
2024-03-07 14:20:00,278.06,278.19,277.99,278.05,18307.0,275.5426,275.6714,275.4732,275.5327,18307.0
2024-03-07 14:25:00,278.07,278.17,277.98,278.17,32725.0,275.5525,275.6516,275.4633,275.6516,32725.0
2024-03-07 14:30:00,278.11,278.17,278.01,278.04,14027.0,275.5921,275.6516,275.493,275.5228,14027.0
2024-03-07 14:35:00,278.04,278.05,277.72,277.87,20234.0,275.5228,275.5327,275.2056,275.3543,20234.0
2024-03-07 14:40:00,277.89,278.01,277.87,277.92,9699.0,275.3741,275.493,275.3543,275.4038,9699.0
2024-03-07 14:45:00,277.91,278.1,277.87,278.06,21461.0,275.3939,275.5822,275.3543,275.5426,21461.0
2024-03-07 14:50:00,278.06,278.13,277.96,278.0,11755.0,275.5426,275.6119,275.4435,275.4831,11755.0
2024-03-07 14:55:00,278.0,278.09,277.8,277.93,15611.0,275.4831,275.5723,275.2849,275.4137,15611.0
2024-03-07 15:00:00,277.9,277.96,277.51,277.94,23842.0,275.384,275.4435,274.9975,275.4237,23842.0
2024-03-07 15:05:00,277.95,277.97,277.8,277.84,19053.0,275.4336,275.4534,275.2849,275.3246,19053.0
2024-03-07 15:10:00,277.82,278.14,277.79,278.13,26033.0,275.3047,275.6218,275.275,275.6119,26033.0
2024-03-07 15:15:00,278.1,278.12,278.02,278.09,18663.0,275.5822,275.602,275.5029,275.5723,18663.0
2024-03-07 15:20:00,278.08,278.14,277.99,278.12,23854.0,275.5624,275.6218,275.4732,275.602,23854.0
2024-03-07 15:25:00,278.14,278.18,278.08,278.16,25534.0,275.6218,275.6615,275.5624,275.6417,25534.0
2024-03-07 15:30:00,278.14,278.42,278.12,278.39,23428.0,275.6218,275.8993,275.602,275.8696,23428.0
2024-03-07 15:35:00,278.39,278.57,278.28,278.55,32240.0,275.8696,276.048,275.7606,276.0281,32240.0
2024-03-07 15:40:00,278.57,278.77,278.57,278.73,29215.0,276.048,276.2461,276.048,276.2065,29215.0
2024-03-07 15:45:00,278.74,278.75,278.33,278.33,39938.0,276.2164,276.2263,275.8101,275.8101,39938.0
2024-03-07 15:50:00,278.31,278.44,278.11,278.44,51597.0,275.7903,275.9191,275.5921,275.9191,51597.0
2024-03-07 15:55:00,278.49,278.72,278.07,278.1,170730.0,275.9687,276.1966,275.5525,275.5822,170730.0
2024-03-08 09:30:00,279.0,279.81,278.83,279.0,138809.0,276.4741,277.2767,276.3056,276.4741,138809.0
2024-03-08 09:35:00,279.0,280.3,278.9,280.2,43949.0,276.4741,277.7623,276.375,277.6632,43949.0
2024-03-08 09:40:00,280.23,280.7,280.06,280.64,32421.0,277.6929,278.1587,277.5245,278.0992,32421.0
2024-03-08 09:45:00,280.64,281.23,280.62,281.23,48618.0,278.0992,278.6839,278.0794,278.6839,48618.0
2024-03-08 09:50:00,281.29,281.29,280.51,280.75,32773.0,278.7433,278.7433,277.9704,278.2082,32773.0
2024-03-08 09:55:00,280.78,281.21,280.78,281.15,38485.0,278.2379,278.6641,278.2379,278.6046,38485.0
2024-03-08 10:00:00,281.18,281.67,281.11,281.17,45245.0,278.6343,279.1199,278.565,278.6244,45245.0
2024-03-08 10:05:00,281.19,281.24,280.82,280.88,38583.0,278.6442,278.6938,278.2776,278.337,38583.0
2024-03-08 10:10:00,280.9,280.93,280.62,280.75,25204.0,278.3569,278.3866,278.0794,278.2082,25204.0
2024-03-08 10:15:00,280.73,280.74,280.4,280.44,21103.0,278.1884,278.1983,277.8614,277.901,21103.0
2024-03-08 10:20:00,280.49,280.62,280.34,280.48,22181.0,277.9506,278.0794,277.8019,277.9407,22181.0
2024-03-08 10:25:00,280.47,280.53,280.25,280.35,19964.0,277.9308,277.9902,277.7127,277.8118,19964.0
2024-03-08 10:30:00,280.35,280.36,279.98,280.04,21763.0,277.8118,277.8217,277.4452,277.5046,21763.0
2024-03-08 10:35:00,280.03,280.05,279.75,279.95,24805.0,277.4947,277.5146,277.2173,277.4155,24805.0
2024-03-08 10:40:00,279.96,280.28,279.82,280.22,26018.0,277.4254,277.7425,277.2866,277.683,26018.0
2024-03-08 10:45:00,280.21,280.27,280.04,280.27,19423.0,277.6731,277.7326,277.5046,277.7326,19423.0
2024-03-08 10:50:00,280.27,280.37,280.02,280.3,19360.0,277.7326,277.8317,277.4848,277.7623,19360.0
2024-03-08 10:55:00,280.32,280.52,280.27,280.41,19529.0,277.7821,277.9803,277.7326,277.8713,19529.0
2024-03-08 11:00:00,280.39,280.44,280.2,280.21,16555.0,277.8515,277.901,277.6632,277.6731,16555.0
2024-03-08 11:05:00,280.22,280.36,279.96,280.02,15456.0,277.683,277.8217,277.4254,277.4848,15456.0
2024-03-08 11:10:00,280.02,280.07,279.76,280.02,18115.0,277.4848,277.5344,277.2272,277.4848,18115.0
2024-03-08 11:15:00,279.98,280.25,279.95,280.05,24968.0,277.4452,277.7127,277.4155,277.5146,24968.0
2024-03-08 11:20:00,280.02,280.24,279.95,280.12,20554.0,277.4848,277.7028,277.4155,277.5839,20554.0
2024-03-08 11:25:00,280.13,280.4,280.08,280.26,38986.0,277.5938,277.8614,277.5443,277.7227,38986.0
2024-03-08 11:30:00,280.27,280.68,280.27,280.58,32489.0,277.7326,278.1388,277.7326,278.0398,32489.0
2024-03-08 11:35:00,280.55,280.85,280.53,280.7,24289.0,278.01,278.3073,277.9902,278.1587,24289.0
2024-03-08 11:40:00,280.68,280.72,280.25,280.29,22461.0,278.1388,278.1785,277.7127,277.7524,22461.0
2024-03-08 11:45:00,280.3,280.46,280.22,280.32,20792.0,277.7623,277.9208,277.683,277.7821,20792.0
2024-03-08 11:50:00,280.34,280.63,280.25,280.32,28922.0,277.8019,278.0893,277.7127,277.7821,28922.0
2024-03-08 11:55:00,280.34,280.49,280.14,280.17,19654.0,277.8019,277.9506,277.6037,277.6335,19654.0
2024-03-08 12:00:00,280.12,280.41,280.12,280.41,13091.0,277.5839,277.8713,277.5839,277.8713,13091.0
2024-03-08 12:05:00,280.36,280.51,280.24,280.24,19238.0,277.8217,277.9704,277.7028,277.7028,19238.0
2024-03-08 12:10:00,280.24,280.5,280.16,280.4,12820.0,277.7028,277.9605,277.6236,277.8614,12820.0
2024-03-08 12:15:00,280.42,280.52,280.28,280.34,16545.0,277.8812,277.9803,277.7425,277.8019,16545.0
2024-03-08 12:20:00,280.37,280.39,280.12,280.15,15742.0,277.8317,277.8515,277.5839,277.6136,15742.0
2024-03-08 12:25:00,280.17,280.55,280.17,280.5,16769.0,277.6335,278.01,277.6335,277.9605,16769.0
2024-03-08 12:30:00,280.56,280.68,280.45,280.62,14551.0,278.0199,278.1388,277.9109,278.0794,14551.0
2024-03-08 12:35:00,280.66,280.7,280.51,280.68,16198.0,278.119,278.1587,277.9704,278.1388,16198.0
2024-03-08 12:40:00,280.69,280.76,280.35,280.43,16634.0,278.1488,278.2181,277.8118,277.8911,16634.0
2024-03-08 12:45:00,280.42,280.42,280.18,280.3,17925.0,277.8812,277.8812,277.6434,277.7623,17925.0
2024-03-08 12:50:00,280.34,280.38,279.84,279.84,15094.0,277.8019,277.8416,277.3065,277.3065,15094.0
2024-03-08 12:55:00,279.89,279.94,279.73,279.8,14517.0,277.356,277.4055,277.1974,277.2668,14517.0
2024-03-08 13:00:00,279.81,279.93,279.62,279.93,13384.0,277.2767,277.3956,277.0884,277.3956,13384.0
2024-03-08 13:05:00,279.91,280.27,279.91,280.25,13898.0,277.3758,277.7326,277.3758,277.7127,13898.0
2024-03-08 13:10:00,280.23,280.3,280.08,280.08,16794.0,277.6929,277.7623,277.5443,277.5443,16794.0
2024-03-08 13:15:00,280.09,280.22,280.04,280.13,12592.0,277.5542,277.683,277.5046,277.5938,12592.0
2024-03-08 13:20:00,280.11,280.19,279.92,279.93,14711.0,277.574,277.6533,277.3857,277.3956,14711.0
2024-03-08 13:25:00,279.93,280.12,279.88,279.96,23249.0,277.3956,277.5839,277.3461,277.4254,23249.0
2024-03-08 13:30:00,279.92,279.97,279.67,279.67,19847.0,277.3857,277.4353,277.138,277.138,19847.0
2024-03-08 13:35:00,279.65,279.69,279.4,279.47,15377.0,277.1182,277.1578,276.8704,276.9398,15377.0
2024-03-08 13:40:00,279.47,279.47,279.31,279.43,11626.0,276.9398,276.9398,276.7813,276.9002,11626.0
2024-03-08 13:45:00,279.43,279.6,279.41,279.56,17654.0,276.9002,277.0686,276.8803,277.029,17654.0
2024-03-08 13:50:00,279.59,279.72,279.47,279.61,17814.0,277.0587,277.1875,276.9398,277.0785,17814.0
2024-03-08 13:55:00,279.61,279.72,279.52,279.62,13350.0,277.0785,277.1875,276.9894,277.0884,13350.0
2024-03-08 14:00:00,279.62,279.92,279.61,279.85,13899.0,277.0884,277.3857,277.0785,277.3164,13899.0
2024-03-08 14:05:00,279.86,279.91,279.74,279.84,11558.0,277.3263,277.3758,277.2074,277.3065,11558.0
2024-03-08 14:10:00,279.88,279.92,279.75,279.92,17805.0,277.3461,277.3857,277.2173,277.3857,17805.0
2024-03-08 14:15:00,279.96,280.26,279.92,280.24,14834.0,277.4254,277.7227,277.3857,277.7028,14834.0
2024-03-08 14:20:00,280.26,280.52,280.19,280.45,15133.0,277.7227,277.9803,277.6533,277.9109,15133.0
2024-03-08 14:25:00,280.46,280.5,280.3,280.43,13859.0,277.9208,277.9605,277.7623,277.8911,13859.0
2024-03-08 14:30:00,280.43,280.57,280.43,280.57,16875.0,277.8911,278.0298,277.8911,278.0298,16875.0
2024-03-08 14:35:00,280.57,280.79,280.57,280.62,18037.0,278.0298,278.2479,278.0298,278.0794,18037.0
2024-03-08 14:40:00,280.63,280.87,280.61,280.85,18068.0,278.0893,278.3271,278.0695,278.3073,18068.0
2024-03-08 14:45:00,280.88,280.89,280.64,280.87,14457.0,278.337,278.3469,278.0992,278.3271,14457.0
2024-03-08 14:50:00,280.87,281.03,280.78,280.78,35233.0,278.3271,278.4857,278.2379,278.2379,35233.0
2024-03-08 14:55:00,280.81,280.85,280.53,280.68,21567.0,278.2677,278.3073,277.9902,278.1388,21567.0
2024-03-08 15:00:00,280.66,280.85,280.62,280.64,19255.0,278.119,278.3073,278.0794,278.0992,19255.0
2024-03-08 15:05:00,280.65,280.66,280.16,280.17,26960.0,278.1091,278.119,277.6236,277.6335,26960.0
2024-03-08 15:10:00,280.07,280.14,279.9,280.09,25337.0,277.5344,277.6037,277.3659,277.5542,25337.0
2024-03-08 15:15:00,280.14,280.26,280.07,280.1,18764.0,277.6037,277.7227,277.5344,277.5641,18764.0
2024-03-08 15:20:00,280.09,280.21,279.98,280.03,20440.0,277.5542,277.6731,277.4452,277.4947,20440.0
2024-03-08 15:25:00,280.01,280.1,279.5,279.65,25044.0,277.4749,277.5641,276.9695,277.1182,25044.0
2024-03-08 15:30:00,279.62,280.1,279.59,280.05,28293.0,277.0884,277.5641,277.0587,277.5146,28293.0
2024-03-08 15:35:00,280.07,280.12,279.84,279.84,29744.0,277.5344,277.5839,277.3065,277.3065,29744.0
2024-03-08 15:40:00,279.86,280.07,279.86,279.89,33378.0,277.3263,277.5344,277.3263,277.356,33378.0
2024-03-08 15:45:00,279.91,280.06,279.79,279.98,48608.0,277.3758,277.5245,277.2569,277.4452,48608.0
2024-03-08 15:50:00,279.98,280.27,279.92,280.16,61252.0,277.4452,277.7326,277.3857,277.6236,61252.0
2024-03-08 15:55:00,280.17,280.17,279.76,280.04,149690.0,277.6335,277.6335,277.2272,277.5046,149690.0
2024-03-11 09:30:00,279.45,280.23,278.93,279.62,94825.0,276.92,277.6929,276.4047,277.0884,94825.0
2024-03-11 09:35:00,279.59,279.91,279.29,279.3,25984.0,277.0587,277.3758,276.7614,276.7713,25984.0
2024-03-11 09:40:00,279.36,279.61,278.93,278.93,31000.0,276.8308,277.0785,276.4047,276.4047,31000.0
2024-03-11 09:45:00,279.0,279.05,278.63,278.93,40846.0,276.4741,276.5236,276.1074,276.4047,40846.0
2024-03-11 09:50:00,278.98,279.07,278.75,278.8,28384.0,276.4542,276.5434,276.2263,276.2759,28384.0
2024-03-11 09:55:00,278.83,279.05,278.82,278.97,33854.0,276.3056,276.5236,276.2957,276.4443,33854.0
2024-03-11 10:00:00,278.96,279.04,278.8,279.04,24157.0,276.4344,276.5137,276.2759,276.5137,24157.0
2024-03-11 10:05:00,279.04,279.05,278.55,278.71,19964.0,276.5137,276.5236,276.0281,276.1867,19964.0
2024-03-11 10:10:00,278.71,278.79,278.39,278.57,24671.0,276.1867,276.266,275.8696,276.048,24671.0
2024-03-11 10:15:00,278.58,278.94,278.58,278.88,21028.0,276.0579,276.4146,276.0579,276.3551,21028.0
2024-03-11 10:20:00,278.87,278.89,278.44,278.46,20330.0,276.3452,276.3651,275.9191,275.9389,20330.0
2024-03-11 10:25:00,278.48,278.51,277.99,278.39,32974.0,275.9588,275.9885,275.4732,275.8696,32974.0
2024-03-11 10:30:00,278.38,278.65,278.36,278.53,25075.0,275.8597,276.1272,275.8399,276.0083,25075.0
2024-03-11 10:35:00,278.58,278.74,278.44,278.44,23646.0,276.0579,276.2164,275.9191,275.9191,23646.0
2024-03-11 10:40:00,278.42,278.79,278.39,278.62,18972.0,275.8993,276.266,275.8696,276.0975,18972.0
2024-03-11 10:45:00,278.6,278.74,278.42,278.48,17707.0,276.0777,276.2164,275.8993,275.9588,17707.0
2024-03-11 10:50:00,278.46,279.05,278.42,279.02,26080.0,275.9389,276.5236,275.8993,276.4939,26080.0
2024-03-11 10:55:00,279.06,279.44,278.93,279.32,38344.0,276.5335,276.9101,276.4047,276.7912,38344.0
2024-03-11 11:00:00,279.32,279.7,279.27,279.46,27147.0,276.7912,277.1677,276.7416,276.9299,27147.0
2024-03-11 11:05:00,279.54,279.7,279.4,279.48,26603.0,277.0092,277.1677,276.8704,276.9497,26603.0
2024-03-11 11:10:00,279.46,279.53,279.22,279.49,20833.0,276.9299,276.9993,276.6921,276.9596,20833.0
2024-03-11 11:15:00,279.51,279.68,279.5,279.66,17723.0,276.9794,277.1479,276.9695,277.1281,17723.0
2024-03-11 11:20:00,279.65,279.69,279.49,279.61,16193.0,277.1182,277.1578,276.9596,277.0785,16193.0
2024-03-11 11:25:00,279.65,279.88,279.65,279.7,21666.0,277.1182,277.3461,277.1182,277.1677,21666.0
2024-03-11 11:30:00,279.66,279.79,279.41,279.61,27699.0,277.1281,277.2569,276.8803,277.0785,27699.0
2024-03-11 11:35:00,279.63,279.74,279.45,279.58,21936.0,277.0984,277.2074,276.92,277.0488,21936.0
2024-03-11 11:40:00,279.57,279.91,279.53,279.89,16092.0,277.0389,277.3758,276.9993,277.356,16092.0
2024-03-11 11:45:00,279.91,280.16,279.89,280.15,22039.0,277.3758,277.6236,277.356,277.6136,22039.0
2024-03-11 11:50:00,280.17,280.25,280.1,280.12,22172.0,277.6335,277.7127,277.5641,277.5839,22172.0
2024-03-11 11:55:00,280.11,280.28,280.06,280.22,20535.0,277.574,277.7425,277.5245,277.683,20535.0
2024-03-11 12:00:00,280.26,280.34,280.1,280.14,22577.0,277.7227,277.8019,277.5641,277.6037,22577.0
2024-03-11 12:05:00,280.12,280.36,280.08,280.33,16286.0,277.5839,277.8217,277.5443,277.792,16286.0
2024-03-11 12:10:00,280.28,280.33,280.09,280.19,12058.0,277.7425,277.792,277.5542,277.6533,12058.0
2024-03-11 12:15:00,280.1,280.23,280.04,280.11,10969.0,277.5641,277.6929,277.5046,277.574,10969.0
2024-03-11 12:20:00,280.11,280.3,280.06,280.19,13366.0,277.574,277.7623,277.5245,277.6533,13366.0
2024-03-11 12:25:00,280.22,280.22,279.92,279.97,10209.0,277.683,277.683,277.3857,277.4353,10209.0
2024-03-11 12:30:00,280.0,280.25,279.99,280.16,11076.0,277.465,277.7127,277.4551,277.6236,11076.0
2024-03-11 12:35:00,280.15,280.2,279.91,279.96,11741.0,277.6136,277.6632,277.3758,277.4254,11741.0
2024-03-11 12:40:00,279.98,280.22,279.98,280.13,13137.0,277.4452,277.683,277.4452,277.5938,13137.0
2024-03-11 12:45:00,280.16,280.25,280.13,280.18,18494.0,277.6236,277.7127,277.5938,277.6434,18494.0
2024-03-11 12:50:00,280.17,280.48,280.17,280.43,10348.0,277.6335,277.9407,277.6335,277.8911,10348.0
2024-03-11 12:55:00,280.42,280.48,280.25,280.3,12359.0,277.8812,277.9407,277.7127,277.7623,12359.0
2024-03-11 13:00:00,280.25,280.36,280.22,280.31,11701.0,277.7127,277.8217,277.683,277.7722,11701.0
2024-03-11 13:05:00,280.32,280.34,279.92,280.07,21087.0,277.7821,277.8019,277.3857,277.5344,21087.0
2024-03-11 13:10:00,280.06,280.16,279.83,279.99,19251.0,277.5245,277.6236,277.2965,277.4551,19251.0
2024-03-11 13:15:00,279.99,280.06,279.88,280.01,11072.0,277.4551,277.5245,277.3461,277.4749,11072.0
2024-03-11 13:20:00,280.01,280.28,279.98,280.22,16861.0,277.4749,277.7425,277.4452,277.683,16861.0
2024-03-11 13:25:00,280.21,280.4,280.21,280.29,7200.0,277.6731,277.8614,277.6731,277.7524,7200.0
2024-03-11 13:30:00,280.29,280.45,280.11,280.16,16506.0,277.7524,277.9109,277.574,277.6236,16506.0
2024-03-11 13:35:00,280.16,280.2,279.82,279.9,15183.0,277.6236,277.6632,277.2866,277.3659,15183.0
2024-03-11 13:40:00,279.91,279.97,279.79,279.83,11953.0,277.3758,277.4353,277.2569,277.2965,11953.0
2024-03-11 13:45:00,279.85,279.91,279.69,279.9,19415.0,277.3164,277.3758,277.1578,277.3659,19415.0
2024-03-11 13:50:00,279.86,280.04,279.86,279.91,11773.0,277.3263,277.5046,277.3263,277.3758,11773.0
2024-03-11 13:55:00,279.93,280.14,279.9,280.14,14476.0,277.3956,277.6037,277.3659,277.6037,14476.0
2024-03-11 14:00:00,280.15,280.26,280.06,280.18,12058.0,277.6136,277.7227,277.5245,277.6434,12058.0
2024-03-11 14:05:00,280.2,280.3,280.17,280.3,8905.0,277.6632,277.7623,277.6335,277.7623,8905.0
2024-03-11 14:10:00,280.32,280.33,280.1,280.13,12742.0,277.7821,277.792,277.5641,277.5938,12742.0
2024-03-11 14:15:00,280.14,280.25,280.11,280.19,19570.0,277.6037,277.7127,277.574,277.6533,19570.0
2024-03-11 14:20:00,280.27,280.43,280.16,280.42,13133.0,277.7326,277.8911,277.6236,277.8812,13133.0
2024-03-11 14:25:00,280.4,280.44,280.28,280.33,14781.0,277.8614,277.901,277.7425,277.792,14781.0
2024-03-11 14:30:00,280.34,280.44,280.17,280.19,15519.0,277.8019,277.901,277.6335,277.6533,15519.0
2024-03-11 14:35:00,280.22,280.39,280.18,280.35,16547.0,277.683,277.8515,277.6434,277.8118,16547.0
2024-03-11 14:40:00,280.33,280.53,280.26,280.52,17762.0,277.792,277.9902,277.7227,277.9803,17762.0
2024-03-11 14:45:00,280.52,280.63,280.42,280.59,20951.0,277.9803,278.0893,277.8812,278.0497,20951.0
2024-03-11 14:50:00,280.62,280.74,280.5,280.56,22348.0,278.0794,278.1983,277.9605,278.0199,22348.0
2024-03-11 14:55:00,280.51,280.65,280.51,280.65,16360.0,277.9704,278.1091,277.9704,278.1091,16360.0
2024-03-11 15:00:00,280.64,280.72,280.55,280.66,19349.0,278.0992,278.1785,278.01,278.119,19349.0
2024-03-11 15:05:00,280.67,280.77,280.65,280.68,20826.0,278.1289,278.228,278.1091,278.1388,20826.0
2024-03-11 15:10:00,280.67,280.75,280.48,280.48,18049.0,278.1289,278.2082,277.9407,277.9407,18049.0
2024-03-11 15:15:00,280.49,280.55,280.25,280.29,24591.0,277.9506,278.01,277.7127,277.7524,24591.0
2024-03-11 15:20:00,280.3,280.57,280.3,280.44,27423.0,277.7623,278.0298,277.7623,277.901,27423.0
2024-03-11 15:25:00,280.45,280.47,280.22,280.24,20378.0,277.9109,277.9308,277.683,277.7028,20378.0
2024-03-11 15:30:00,280.22,280.46,280.21,280.38,27820.0,277.683,277.9208,277.6731,277.8416,27820.0
2024-03-11 15:35:00,280.39,280.44,280.23,280.35,20456.0,277.8515,277.901,277.6929,277.8118,20456.0
2024-03-11 15:40:00,280.34,280.64,280.34,280.52,26094.0,277.8019,278.0992,277.8019,277.9803,26094.0
2024-03-11 15:45:00,280.5,280.61,280.14,280.15,34785.0,277.9605,278.0695,277.6037,277.6136,34785.0
2024-03-11 15:50:00,280.21,280.32,280.01,280.02,67702.0,277.6731,277.7821,277.4749,277.4848,67702.0
2024-03-11 15:55:00,280.01,280.67,279.99,280.56,187007.0,277.4749,278.1289,277.4551,278.0199,187007.0
2024-03-12 09:30:00,281.31,282.28,281.23,281.76,194816.0,278.7631,279.7244,278.6839,279.2091,194816.0
2024-03-12 09:35:00,281.73,281.73,280.79,280.86,61184.0,279.1793,279.1793,278.2479,278.3172,61184.0
2024-03-12 09:40:00,280.86,281.39,280.7,281.21,64250.0,278.3172,278.8424,278.1587,278.6641,64250.0
2024-03-12 09:45:00,281.15,281.19,280.29,280.37,76337.0,278.6046,278.6442,277.7524,277.8317,76337.0
2024-03-12 09:50:00,280.41,281.2,280.41,281.05,68029.0,277.8713,278.6541,277.8713,278.5055,68029.0
2024-03-12 09:55:00,281.09,282.03,281.08,281.92,58267.0,278.5451,279.4766,278.5352,279.3676,58267.0
2024-03-12 10:00:00,282.01,282.11,281.84,281.98,60558.0,279.4568,279.5559,279.2883,279.4271,60558.0
2024-03-12 10:05:00,282.02,282.29,281.92,282.12,68317.0,279.4667,279.7343,279.3676,279.5658,68317.0
2024-03-12 10:10:00,282.13,282.54,282.03,282.18,55619.0,279.5757,279.982,279.4766,279.6253,55619.0
2024-03-12 10:15:00,282.15,282.46,282.08,282.46,64323.0,279.5955,279.9027,279.5262,279.9027,64323.0
2024-03-12 10:20:00,282.48,282.62,282.14,282.56,46814.0,279.9226,280.0613,279.5856,280.0018,46814.0
2024-03-12 10:25:00,282.53,283.1,282.53,283.07,68358.0,279.9721,280.5369,279.9721,280.5072,68358.0
2024-03-12 10:30:00,283.1,283.25,282.94,283.19,55996.0,280.5369,280.6856,280.3784,280.6261,55996.0
2024-03-12 10:35:00,283.19,283.49,283.06,283.27,51673.0,280.6261,280.9234,280.4973,280.7054,51673.0
2024-03-12 10:40:00,283.28,283.49,283.11,283.36,65937.0,280.7153,280.9234,280.5468,280.7946,65937.0
2024-03-12 10:45:00,283.36,283.41,283.06,283.38,62214.0,280.7946,280.8441,280.4973,280.8144,62214.0
2024-03-12 10:50:00,283.38,283.86,283.32,283.6,59787.0,280.8144,281.2901,280.7549,281.0324,59787.0
2024-03-12 10:55:00,283.58,283.77,283.32,283.38,75133.0,281.0126,281.2009,280.7549,280.8144,75133.0
2024-03-12 11:00:00,283.44,283.52,283.11,283.14,46198.0,280.8739,280.9531,280.5468,280.5766,46198.0
2024-03-12 11:05:00,283.12,283.54,283.11,283.46,55185.0,280.5568,280.973,280.5468,280.8937,55185.0
2024-03-12 11:10:00,283.44,283.73,283.31,283.33,54174.0,280.8739,281.1612,280.745,280.7649,54174.0
2024-03-12 11:15:00,283.36,283.79,283.28,283.72,91059.0,280.7946,281.2207,280.7153,281.1513,91059.0
2024-03-12 11:20:00,283.7,283.94,283.66,283.75,88292.0,281.1315,281.3693,281.0919,281.1811,88292.0
2024-03-12 11:25:00,283.75,283.84,283.6,283.69,72240.0,281.1811,281.2702,281.0324,281.1216,72240.0
2024-03-12 11:30:00,283.68,283.7,283.14,283.24,72136.0,281.1117,281.1315,280.5766,280.6757,72136.0
2024-03-12 11:35:00,283.2,283.49,283.18,283.37,58364.0,280.636,280.9234,280.6162,280.8045,58364.0
2024-03-12 11:40:00,283.37,283.42,282.92,283.15,41404.0,280.8045,280.854,280.3586,280.5865,41404.0
2024-03-12 11:45:00,283.13,283.38,282.94,283.09,36155.0,280.5667,280.8144,280.3784,280.527,36155.0
2024-03-12 11:50:00,283.09,283.27,283.05,283.18,56563.0,280.527,280.7054,280.4874,280.6162,56563.0
2024-03-12 11:55:00,283.19,283.43,283.15,283.3,42961.0,280.6261,280.864,280.5865,280.7351,42961.0
2024-03-12 12:00:00,283.29,283.31,282.96,283.2,37047.0,280.7252,280.745,280.3982,280.636,37047.0
2024-03-12 12:05:00,283.11,283.47,283.11,283.31,31945.0,280.5468,280.9036,280.5468,280.745,31945.0
2024-03-12 12:10:00,283.32,283.44,283.23,283.38,39205.0,280.7549,280.8739,280.6658,280.8144,39205.0
2024-03-12 12:15:00,283.38,283.46,283.21,283.29,27664.0,280.8144,280.8937,280.6459,280.7252,27664.0
2024-03-12 12:20:00,283.31,283.55,283.25,283.48,39050.0,280.745,280.9829,280.6856,280.9135,39050.0
2024-03-12 12:25:00,283.51,283.52,283.27,283.37,34943.0,280.9432,280.9531,280.7054,280.8045,34943.0
2024-03-12 12:30:00,283.35,283.41,283.15,283.24,35496.0,280.7847,280.8441,280.5865,280.6757,35496.0
2024-03-12 12:35:00,283.27,283.3,283.06,283.16,40971.0,280.7054,280.7351,280.4973,280.5964,40971.0
2024-03-12 12:40:00,283.13,283.14,282.85,282.88,33268.0,280.5667,280.5766,280.2892,280.3189,33268.0
2024-03-12 12:45:00,282.9,282.9,282.53,282.67,36022.0,280.3387,280.3387,279.9721,280.1108,36022.0
2024-03-12 12:50:00,282.62,282.8,282.61,282.75,29615.0,280.0613,280.2397,280.0514,280.1901,29615.0
2024-03-12 12:55:00,282.77,282.89,282.71,282.88,36111.0,280.2099,280.3288,280.1505,280.3189,36111.0
2024-03-12 13:00:00,282.87,282.95,282.67,282.73,38256.0,280.309,280.3883,280.1108,280.1703,38256.0
2024-03-12 13:05:00,282.71,282.8,282.27,282.46,29775.0,280.1505,280.2397,279.7145,279.9027,29775.0
2024-03-12 13:10:00,282.43,282.53,282.33,282.46,31391.0,279.873,279.9721,279.7739,279.9027,31391.0
2024-03-12 13:15:00,282.47,282.92,282.43,282.92,37999.0,279.9126,280.3586,279.873,280.3586,37999.0
2024-03-12 13:20:00,282.92,283.17,282.88,283.08,35008.0,280.3586,280.6063,280.3189,280.5171,35008.0
2024-03-12 13:25:00,283.11,283.2,282.85,282.89,34098.0,280.5468,280.636,280.2892,280.3288,34098.0
2024-03-12 13:30:00,282.91,283.13,282.91,283.03,32181.0,280.3487,280.5667,280.3487,280.4676,32181.0
2024-03-12 13:35:00,283.0,283.22,283.0,283.11,33431.0,280.4378,280.6559,280.4378,280.5468,33431.0
2024-03-12 13:40:00,283.13,283.23,283.11,283.19,30362.0,280.5667,280.6658,280.5468,280.6261,30362.0
2024-03-12 13:45:00,283.19,283.26,283.11,283.13,37863.0,280.6261,280.6955,280.5468,280.5667,37863.0
2024-03-12 13:50:00,283.14,283.25,283.05,283.25,33311.0,280.5766,280.6856,280.4874,280.6856,33311.0
2024-03-12 13:55:00,283.25,283.39,283.15,283.24,23769.0,280.6856,280.8243,280.5865,280.6757,23769.0
2024-03-12 14:00:00,283.25,283.38,283.19,283.33,38050.0,280.6856,280.8144,280.6261,280.7649,38050.0
2024-03-12 14:05:00,283.33,283.34,283.2,283.27,35312.0,280.7649,280.7748,280.636,280.7054,35312.0
2024-03-12 14:10:00,283.28,283.4,283.2,283.21,38528.0,280.7153,280.8342,280.636,280.6459,38528.0
2024-03-12 14:15:00,283.21,283.34,283.07,283.3,35115.0,280.6459,280.7748,280.5072,280.7351,35115.0
2024-03-12 14:20:00,283.28,283.37,283.23,283.32,28509.0,280.7153,280.8045,280.6658,280.7549,28509.0
2024-03-12 14:25:00,283.33,283.46,283.25,283.44,37593.0,280.7649,280.8937,280.6856,280.8739,37593.0
2024-03-12 14:30:00,283.43,283.79,283.34,283.79,39186.0,280.864,281.2207,280.7748,281.2207,39186.0
2024-03-12 14:35:00,283.8,283.85,283.62,283.85,43596.0,281.2306,281.2801,281.0522,281.2801,43596.0
2024-03-12 14:40:00,283.86,283.86,283.38,283.41,56300.0,281.2901,281.2901,280.8144,280.8441,56300.0
2024-03-12 14:45:00,283.41,283.76,283.4,283.74,38765.0,280.8441,281.191,280.8342,281.1711,38765.0
2024-03-12 14:50:00,283.76,284.02,283.7,283.88,42872.0,281.191,281.4486,281.1315,281.3099,42872.0
2024-03-12 14:55:00,283.87,283.99,283.85,283.92,50066.0,281.3,281.4189,281.2801,281.3495,50066.0
2024-03-12 15:00:00,283.94,283.99,283.74,283.8,40464.0,281.3693,281.4189,281.1711,281.2306,40464.0
2024-03-12 15:05:00,283.79,283.84,283.7,283.78,39835.0,281.2207,281.2702,281.1315,281.2108,39835.0
2024-03-12 15:10:00,283.8,284.06,283.77,283.99,47023.0,281.2306,281.4882,281.2009,281.4189,47023.0
2024-03-12 15:15:00,284.03,284.28,283.97,284.22,58912.0,281.4585,281.7063,281.3991,281.6468,58912.0
2024-03-12 15:20:00,284.26,284.39,284.13,284.32,79411.0,281.6864,281.8153,281.5576,281.7459,79411.0
2024-03-12 15:25:00,284.3,284.48,284.22,284.26,44096.0,281.7261,281.9044,281.6468,281.6864,44096.0
2024-03-12 15:30:00,284.26,284.27,283.8,283.98,57560.0,281.6864,281.6963,281.2306,281.409,57560.0
2024-03-12 15:35:00,283.96,284.22,283.92,284.09,63651.0,281.3892,281.6468,281.3495,281.518,63651.0
2024-03-12 15:40:00,284.1,284.29,283.82,283.82,65178.0,281.5279,281.7162,281.2504,281.2504,65178.0
2024-03-12 15:45:00,283.83,283.89,283.58,283.75,96833.0,281.2603,281.3198,281.0126,281.1811,96833.0
2024-03-12 15:50:00,283.75,284.23,283.66,284.13,123555.0,281.1811,281.6567,281.0919,281.5576,123555.0
2024-03-12 15:55:00,284.12,284.22,283.84,283.88,117451.0,281.5477,281.6468,281.2702,281.3099,117451.0
2024-03-13 09:30:00,284.66,285.15,284.43,284.84,112923.0,282.0828,282.5684,281.8549,282.2612,112923.0
2024-03-13 09:35:00,284.91,285.05,284.08,284.34,33073.0,282.3306,282.4693,281.5081,281.7657,33073.0
2024-03-13 09:40:00,284.33,284.48,283.96,283.97,32366.0,281.7558,281.9044,281.3892,281.3991,32366.0
2024-03-13 09:45:00,283.93,284.3,283.82,284.3,14632.0,281.3594,281.7261,281.2504,281.7261,14632.0
2024-03-13 09:50:00,284.21,284.23,284.06,284.07,24553.0,281.6369,281.6567,281.4882,281.4982,24553.0
2024-03-13 09:55:00,284.05,284.45,283.84,284.39,26155.0,281.4783,281.8747,281.2702,281.8153,26155.0
2024-03-13 10:00:00,284.34,284.72,284.27,284.3,43033.0,281.7657,282.1423,281.6963,281.7261,43033.0
2024-03-13 10:05:00,284.32,284.77,284.28,284.57,50826.0,281.7459,282.1918,281.7063,281.9936,50826.0
2024-03-13 10:10:00,284.6,284.78,284.28,284.33,40477.0,282.0234,282.2017,281.7063,281.7558,40477.0
2024-03-13 10:15:00,284.39,284.7,284.04,284.63,32694.0,281.8153,282.1225,281.4684,282.0531,32694.0
2024-03-13 10:20:00,284.61,284.68,284.49,284.54,29494.0,282.0333,282.1026,281.9144,281.9639,29494.0
2024-03-13 10:25:00,284.57,284.97,284.57,284.9,25377.0,281.9936,282.39,281.9936,282.3206,25377.0
2024-03-13 10:30:00,284.9,285.25,284.74,285.22,31494.0,282.3206,282.6675,282.1621,282.6377,31494.0
2024-03-13 10:35:00,285.2,285.33,284.92,284.92,25406.0,282.6179,282.7467,282.3405,282.3405,25406.0
2024-03-13 10:40:00,284.89,285.01,284.75,284.86,17254.0,282.3107,282.4296,282.172,282.281,17254.0
2024-03-13 10:45:00,284.85,285.2,284.75,285.07,25223.0,282.2711,282.6179,282.172,282.4891,25223.0
2024-03-13 10:50:00,285.06,285.33,284.95,285.23,32764.0,282.4792,282.7467,282.3702,282.6477,32764.0
2024-03-13 10:55:00,285.21,285.55,285.14,285.51,29587.0,282.6278,282.9648,282.5585,282.9251,29587.0
2024-03-13 11:00:00,285.45,285.61,285.44,285.49,26882.0,282.8657,283.0242,282.8558,282.9053,26882.0
2024-03-13 11:05:00,285.51,285.56,285.26,285.41,19752.0,282.9251,282.9747,282.6774,282.826,19752.0
2024-03-13 11:10:00,285.44,285.65,285.39,285.63,24670.0,282.8558,283.0639,282.8062,283.044,24670.0
2024-03-13 11:15:00,285.62,285.87,285.59,285.81,26832.0,283.0341,283.2819,283.0044,283.2224,26832.0
2024-03-13 11:20:00,285.81,286.1,285.81,285.86,82685.0,283.2224,283.5098,283.2224,283.272,82685.0
2024-03-13 11:25:00,285.86,285.91,285.27,285.33,52154.0,283.272,283.3215,282.6873,282.7467,52154.0
2024-03-13 11:30:00,285.33,285.7,285.12,285.28,41689.0,282.7467,283.1134,282.5387,282.6972,41689.0
2024-03-13 11:35:00,285.31,285.59,285.28,285.45,13293.0,282.7269,283.0044,282.6972,282.8657,13293.0
2024-03-13 11:40:00,285.48,285.64,285.45,285.48,16962.0,282.8954,283.0539,282.8657,282.8954,16962.0
2024-03-13 11:45:00,285.45,285.49,285.16,285.25,20659.0,282.8657,282.9053,282.5783,282.6675,20659.0
2024-03-13 11:50:00,285.23,285.47,285.23,285.41,19468.0,282.6477,282.8855,282.6477,282.826,19468.0
2024-03-13 11:55:00,285.43,285.49,285.33,285.44,17867.0,282.8458,282.9053,282.7467,282.8558,17867.0
2024-03-13 12:00:00,285.42,285.5,285.25,285.25,15576.0,282.8359,282.9152,282.6675,282.6675,15576.0
2024-03-13 12:05:00,285.23,285.69,285.23,285.61,25577.0,282.6477,283.1035,282.6477,283.0242,25577.0
2024-03-13 12:10:00,285.59,285.78,285.48,285.49,23195.0,283.0044,283.1927,282.8954,282.9053,23195.0
2024-03-13 12:15:00,285.5,285.73,285.38,285.68,16696.0,282.9152,283.1431,282.7963,283.0936,16696.0
2024-03-13 12:20:00,285.68,285.75,285.52,285.56,12112.0,283.0936,283.1629,282.935,282.9747,12112.0
2024-03-13 12:25:00,285.57,285.68,285.54,285.6,11701.0,282.9846,283.0936,282.9548,283.0143,11701.0
2024-03-13 12:30:00,285.59,285.75,285.56,285.7,24692.0,283.0044,283.1629,282.9747,283.1134,24692.0
2024-03-13 12:35:00,285.71,285.84,285.67,285.81,23940.0,283.1233,283.2521,283.0837,283.2224,23940.0
2024-03-13 12:40:00,285.79,285.79,285.64,285.65,29560.0,283.2026,283.2026,283.0539,283.0639,29560.0
2024-03-13 12:45:00,285.66,285.8,285.65,285.75,37248.0,283.0738,283.2125,283.0639,283.1629,37248.0
2024-03-13 12:50:00,285.75,285.78,285.4,285.46,23525.0,283.1629,283.1927,282.8161,282.8756,23525.0
2024-03-13 12:55:00,285.43,285.43,285.15,285.16,11338.0,282.8458,282.8458,282.5684,282.5783,11338.0
2024-03-13 13:00:00,285.19,285.28,284.97,285.12,27513.0,282.608,282.6972,282.39,282.5387,27513.0
2024-03-13 13:05:00,285.18,285.37,285.11,285.29,16301.0,282.5981,282.7864,282.5287,282.7071,16301.0
2024-03-13 13:10:00,285.33,285.58,285.27,285.5,16367.0,282.7467,282.9945,282.6873,282.9152,16367.0
2024-03-13 13:15:00,285.56,285.6,285.4,285.5,9427.0,282.9747,283.0143,282.8161,282.9152,9427.0
2024-03-13 13:20:00,285.5,285.7,285.42,285.64,12285.0,282.9152,283.1134,282.8359,283.0539,12285.0
2024-03-13 13:25:00,285.71,285.74,285.49,285.5,12002.0,283.1233,283.153,282.9053,282.9152,12002.0
2024-03-13 13:30:00,285.45,285.63,285.21,285.25,15861.0,282.8657,283.044,282.6278,282.6675,15861.0
2024-03-13 13:35:00,285.26,285.42,285.22,285.23,7654.0,282.6774,282.8359,282.6377,282.6477,7654.0
2024-03-13 13:40:00,285.25,285.33,285.08,285.09,15650.0,282.6675,282.7467,282.499,282.5089,15650.0
2024-03-13 13:45:00,285.11,285.36,285.09,285.34,13072.0,282.5287,282.7765,282.5089,282.7567,13072.0
2024-03-13 13:50:00,285.35,285.48,285.29,285.46,11883.0,282.7666,282.8954,282.7071,282.8756,11883.0
2024-03-13 13:55:00,285.5,285.72,285.5,285.66,14205.0,282.9152,283.1332,282.9152,283.0738,14205.0
2024-03-13 14:00:00,285.64,285.71,285.6,285.67,12736.0,283.0539,283.1233,283.0143,283.0837,12736.0
2024-03-13 14:05:00,285.67,285.75,285.57,285.63,15012.0,283.0837,283.1629,282.9846,283.044,15012.0
2024-03-13 14:10:00,285.64,285.73,285.55,285.57,17510.0,283.0539,283.1431,282.9648,282.9846,17510.0
2024-03-13 14:15:00,285.57,285.63,285.45,285.52,14067.0,282.9846,283.044,282.8657,282.935,14067.0
2024-03-13 14:20:00,285.51,285.58,285.44,285.44,13908.0,282.9251,282.9945,282.8558,282.8558,13908.0
2024-03-13 14:25:00,285.43,285.47,285.28,285.28,14636.0,282.8458,282.8855,282.6972,282.6972,14636.0
2024-03-13 14:30:00,285.29,285.48,285.28,285.47,16042.0,282.7071,282.8954,282.6972,282.8855,16042.0
2024-03-13 14:35:00,285.47,285.51,285.38,285.4,20393.0,282.8855,282.9251,282.7963,282.8161,20393.0
2024-03-13 14:40:00,285.41,285.44,285.25,285.25,20167.0,282.826,282.8558,282.6675,282.6675,20167.0
2024-03-13 14:45:00,285.25,285.3,285.18,285.26,12375.0,282.6675,282.717,282.5981,282.6774,12375.0
2024-03-13 14:50:00,285.24,285.28,285.12,285.12,13264.0,282.6576,282.6972,282.5387,282.5387,13264.0
2024-03-13 14:55:00,285.12,285.2,284.98,285.04,17699.0,282.5387,282.6179,282.3999,282.4594,17699.0
2024-03-13 15:00:00,285.03,285.17,285.0,285.11,14465.0,282.4495,282.5882,282.4197,282.5287,14465.0
2024-03-13 15:05:00,285.09,285.83,285.0,285.09,26515.0,282.5089,283.2422,282.4197,282.5089,26515.0
2024-03-13 15:10:00,285.09,285.12,284.86,284.93,14781.0,282.5089,282.5387,282.281,282.3504,14781.0
2024-03-13 15:15:00,284.93,285.05,284.89,284.96,19205.0,282.3504,282.4693,282.3107,282.3801,19205.0
2024-03-13 15:20:00,284.94,284.96,284.76,284.81,27602.0,282.3603,282.3801,282.1819,282.2315,27602.0
2024-03-13 15:25:00,284.79,284.85,283.94,284.28,26945.0,282.2116,282.2711,281.3693,281.7063,26945.0
2024-03-13 15:30:00,284.28,284.72,284.27,284.68,31096.0,281.7063,282.1423,281.6963,282.1026,31096.0
2024-03-13 15:35:00,284.66,284.69,284.51,284.65,19941.0,282.0828,282.1125,281.9342,282.0729,19941.0
2024-03-13 15:40:00,284.65,284.93,284.63,284.88,22528.0,282.0729,282.3504,282.0531,282.3008,22528.0
2024-03-13 15:45:00,284.88,284.99,284.46,284.53,49225.0,282.3008,282.4098,281.8846,281.954,49225.0
2024-03-13 15:50:00,284.53,284.7,284.29,284.44,71059.0,281.954,282.1225,281.7162,281.8648,71059.0
2024-03-13 15:55:00,284.43,285.24,284.29,285.14,250886.0,281.8549,282.6576,281.7162,282.5585,250886.0
2024-03-14 09:30:00,288.96,289.05,286.05,287.81,154536.0,286.3439,286.4331,283.4602,285.2043,154536.0
2024-03-14 09:35:00,287.72,288.83,287.63,287.88,47698.0,285.1151,286.2151,285.0259,285.2737,47698.0
2024-03-14 09:40:00,287.89,288.17,287.53,287.75,31057.0,285.2836,285.561,284.9268,285.1448,31057.0
2024-03-14 09:45:00,287.71,287.9,286.81,286.96,31368.0,285.1052,285.2935,284.2134,284.362,31368.0
2024-03-14 09:50:00,287.03,287.03,286.08,286.35,57426.0,284.4314,284.4314,283.49,283.7575,57426.0
2024-03-14 09:55:00,286.39,287.02,286.36,286.71,44529.0,283.7972,284.4214,283.7674,284.1143,44529.0
2024-03-14 10:00:00,286.73,287.1,286.44,286.95,34811.0,284.1341,284.5007,283.8467,284.3521,34811.0
2024-03-14 10:05:00,286.95,287.28,286.93,287.03,26141.0,284.3521,284.6791,284.3323,284.4314,26141.0
2024-03-14 10:10:00,287.0,287.0,286.75,286.92,41765.0,284.4016,284.4016,284.1539,284.3224,41765.0
2024-03-14 10:15:00,287.0,287.1,286.61,286.61,20266.0,284.4016,284.5007,284.0152,284.0152,20266.0
2024-03-14 10:20:00,286.69,286.91,286.52,286.88,20747.0,284.0944,284.3124,283.926,284.2827,20747.0
2024-03-14 10:25:00,286.86,287.31,286.84,287.29,22726.0,284.2629,284.7088,284.2431,284.689,22726.0
2024-03-14 10:30:00,287.26,287.43,287.08,287.38,19906.0,284.6593,284.8277,284.4809,284.7782,19906.0
2024-03-14 10:35:00,287.37,287.49,287.08,287.47,18108.0,284.7683,284.8872,284.4809,284.8674,18108.0
2024-03-14 10:40:00,287.43,287.43,286.97,287.04,14085.0,284.8277,284.8277,284.3719,284.4413,14085.0
2024-03-14 10:45:00,287.0,287.34,286.94,287.14,29412.0,284.4016,284.7386,284.3422,284.5404,29412.0
2024-03-14 10:50:00,287.12,287.28,286.93,286.93,29599.0,284.5205,284.6791,284.3323,284.3323,29599.0
2024-03-14 10:55:00,286.96,287.09,286.7,287.07,28892.0,284.362,284.4908,284.1043,284.471,28892.0
2024-03-14 11:00:00,287.11,287.54,287.03,287.31,28972.0,284.5106,284.9367,284.4314,284.7088,28972.0
2024-03-14 11:05:00,287.31,287.56,287.27,287.43,23519.0,284.7088,284.9566,284.6692,284.8277,23519.0
2024-03-14 11:10:00,287.44,287.66,287.35,287.51,33633.0,284.8376,285.0557,284.7485,284.907,33633.0
2024-03-14 11:15:00,287.51,287.69,287.51,287.59,24225.0,284.907,285.0854,284.907,284.9863,24225.0
2024-03-14 11:20:00,287.59,287.59,286.92,287.06,33340.0,284.9863,284.9863,284.3224,284.4611,33340.0
2024-03-14 11:25:00,287.02,287.05,286.66,286.89,23476.0,284.4214,284.4512,284.0647,284.2926,23476.0
2024-03-14 11:30:00,286.92,286.92,286.58,286.76,10437.0,284.3224,284.3224,283.9854,284.1638,10437.0
2024-03-14 11:35:00,286.75,287.02,286.62,286.75,18661.0,284.1539,284.4214,284.0251,284.1539,18661.0
2024-03-14 11:40:00,286.78,286.89,286.6,286.88,17656.0,284.1836,284.2926,284.0053,284.2827,17656.0
2024-03-14 11:45:00,286.88,286.99,286.55,286.55,23183.0,284.2827,284.3917,283.9557,283.9557,23183.0
2024-03-14 11:50:00,286.62,286.9,286.48,286.9,17426.0,284.0251,284.3025,283.8863,284.3025,17426.0
2024-03-14 11:55:00,286.87,286.87,286.63,286.82,36250.0,284.2728,284.2728,284.035,284.2233,36250.0
2024-03-14 12:00:00,286.84,286.85,286.61,286.69,12878.0,284.2431,284.253,284.0152,284.0944,12878.0
2024-03-14 12:05:00,286.69,286.75,286.3,286.41,30482.0,284.0944,284.1539,283.708,283.817,30482.0
2024-03-14 12:10:00,286.43,286.67,286.28,286.44,25169.0,283.8368,284.0746,283.6881,283.8467,25169.0
2024-03-14 12:15:00,286.43,286.51,286.23,286.51,23453.0,283.8368,283.9161,283.6386,283.9161,23453.0
2024-03-14 12:20:00,286.5,287.08,286.5,287.04,34330.0,283.9062,284.4809,283.9062,284.4413,34330.0
2024-03-14 12:25:00,287.05,287.1,286.97,287.0,20643.0,284.4512,284.5007,284.3719,284.4016,20643.0
2024-03-14 12:30:00,287.0,287.02,286.63,286.63,29041.0,284.4016,284.4214,284.035,284.035,29041.0
2024-03-14 12:35:00,286.62,286.83,286.51,286.73,24739.0,284.0251,284.2332,283.9161,284.1341,24739.0
2024-03-14 12:40:00,286.71,286.8,286.55,286.6,22377.0,284.1143,284.2034,283.9557,284.0053,22377.0
2024-03-14 12:45:00,286.67,286.8,286.48,286.53,29119.0,284.0746,284.2034,283.8863,283.9359,29119.0
2024-03-14 12:50:00,286.51,286.66,286.41,286.42,23042.0,283.9161,284.0647,283.817,283.8269,23042.0
2024-03-14 12:55:00,286.44,286.46,286.04,286.06,22709.0,283.8467,283.8665,283.4503,283.4701,22709.0
2024-03-14 13:00:00,286.04,286.07,285.92,285.96,24939.0,283.4503,283.4801,283.3314,283.371,24939.0
2024-03-14 13:05:00,285.92,285.94,285.83,285.88,16750.0,283.3314,283.3512,283.2422,283.2918,16750.0
2024-03-14 13:10:00,285.85,285.86,285.59,285.76,20988.0,283.262,283.272,283.0044,283.1729,20988.0
2024-03-14 13:15:00,285.75,285.78,285.31,285.4,24466.0,283.1629,283.1927,282.7269,282.8161,24466.0
2024-03-14 13:20:00,285.36,285.64,285.36,285.63,26676.0,282.7765,283.0539,282.7765,283.044,26676.0
2024-03-14 13:25:00,285.61,285.71,285.55,285.56,20250.0,283.0242,283.1233,282.9648,282.9747,20250.0
2024-03-14 13:30:00,285.54,285.58,285.24,285.52,21270.0,282.9548,282.9945,282.6576,282.935,21270.0
2024-03-14 13:35:00,285.51,285.78,285.45,285.72,17550.0,282.9251,283.1927,282.8657,283.1332,17550.0
2024-03-14 13:40:00,285.72,285.74,285.61,285.69,19932.0,283.1332,283.153,283.0242,283.1035,19932.0
2024-03-14 13:45:00,285.68,285.75,285.53,285.67,19955.0,283.0936,283.1629,282.9449,283.0837,19955.0
2024-03-14 13:50:00,285.68,286.07,285.67,285.95,27353.0,283.0936,283.4801,283.0837,283.3611,27353.0
2024-03-14 13:55:00,285.94,285.97,285.81,285.9,17355.0,283.3512,283.381,283.2224,283.3116,17355.0
2024-03-14 14:00:00,285.93,286.04,285.71,285.77,21587.0,283.3413,283.4503,283.1233,283.1828,21587.0
2024-03-14 14:05:00,285.78,285.86,285.65,285.84,18936.0,283.1927,283.272,283.0639,283.2521,18936.0
2024-03-14 14:10:00,285.84,285.92,285.75,285.84,26228.0,283.2521,283.3314,283.1629,283.2521,26228.0
2024-03-14 14:15:00,285.85,285.87,285.73,285.86,24172.0,283.262,283.2819,283.1431,283.272,24172.0
2024-03-14 14:20:00,285.88,285.94,285.74,285.76,26785.0,283.2918,283.3512,283.153,283.1729,26785.0
2024-03-14 14:25:00,285.74,285.84,285.54,285.66,33469.0,283.153,283.2521,282.9548,283.0738,33469.0
2024-03-14 14:30:00,285.66,285.7,285.45,285.69,16330.0,283.0738,283.1134,282.8657,283.1035,16330.0
2024-03-14 14:35:00,285.68,285.68,285.41,285.46,23985.0,283.0936,283.0936,282.826,282.8756,23985.0
2024-03-14 14:40:00,285.5,285.7,285.48,285.65,19291.0,282.9152,283.1134,282.8954,283.0639,19291.0
2024-03-14 14:45:00,285.63,285.68,285.45,285.45,45537.0,283.044,283.0936,282.8657,282.8657,45537.0
2024-03-14 14:50:00,285.48,285.53,285.34,285.34,21489.0,282.8954,282.9449,282.7567,282.7567,21489.0
2024-03-14 14:55:00,285.44,285.54,285.34,285.43,22022.0,282.8558,282.9548,282.7567,282.8458,22022.0
2024-03-14 15:00:00,285.42,285.48,285.16,285.31,22570.0,282.8359,282.8954,282.5783,282.7269,22570.0
2024-03-14 15:05:00,285.3,285.35,284.72,284.78,29589.0,282.717,282.7666,282.1423,282.2017,29589.0
2024-03-14 15:10:00,284.77,285.09,284.75,285.06,37623.0,282.1918,282.5089,282.172,282.4792,37623.0
2024-03-14 15:15:00,285.05,285.33,285.02,285.14,35378.0,282.4693,282.7467,282.4396,282.5585,35378.0
2024-03-14 15:20:00,285.11,285.29,285.03,285.12,27967.0,282.5287,282.7071,282.4495,282.5387,27967.0
2024-03-14 15:25:00,285.1,285.19,284.87,285.1,45027.0,282.5188,282.608,282.2909,282.5188,45027.0
2024-03-14 15:30:00,285.11,285.23,284.83,284.83,56463.0,282.5287,282.6477,282.2513,282.2513,56463.0
2024-03-14 15:35:00,284.83,285.22,284.55,285.14,50152.0,282.2513,282.6377,281.9738,282.5585,50152.0
2024-03-14 15:40:00,285.18,285.59,285.06,285.56,47951.0,282.5981,283.0044,282.4792,282.9747,47951.0
2024-03-14 15:45:00,285.57,285.67,285.25,285.62,63755.0,282.9846,283.0837,282.6675,283.0341,63755.0
2024-03-14 15:50:00,285.66,286.46,285.59,286.36,97175.0,283.0738,283.8665,283.0044,283.7674,97175.0
2024-03-14 15:55:00,286.38,286.52,286.04,286.5,193038.0,283.7872,283.926,283.4503,283.9062,193038.0
2024-03-15 09:30:00,283.55,285.63,283.5,284.53,1191845.0,280.9829,283.044,280.9333,281.954,1191845.0
2024-03-15 09:35:00,284.59,284.71,283.77,284.16,34158.0,282.0134,282.1324,281.2009,281.5873,34158.0
2024-03-15 09:40:00,284.22,284.69,283.93,284.1,39294.0,281.6468,282.1125,281.3594,281.5279,39294.0
2024-03-15 09:45:00,284.08,284.26,283.52,283.55,29384.0,281.5081,281.6864,280.9531,280.9829,29384.0
2024-03-15 09:50:00,283.62,284.19,283.49,283.51,25644.0,281.0522,281.6171,280.9234,280.9432,25644.0
2024-03-15 09:55:00,283.45,283.83,283.33,283.43,30317.0,280.8838,281.2603,280.7649,280.864,30317.0
2024-03-15 10:00:00,283.43,283.74,283.09,283.23,22879.0,280.864,281.1711,280.527,280.6658,22879.0
2024-03-15 10:05:00,283.23,283.62,283.2,283.59,28377.0,280.6658,281.0522,280.636,281.0225,28377.0
2024-03-15 10:10:00,283.6,284.31,283.54,284.31,25130.0,281.0324,281.736,280.973,281.736,25130.0
2024-03-15 10:15:00,284.28,284.49,284.18,284.49,40508.0,281.7063,281.9144,281.6072,281.9144,40508.0
2024-03-15 10:20:00,284.47,284.73,284.28,284.62,20910.0,281.8945,282.1522,281.7063,282.0432,20910.0
2024-03-15 10:25:00,284.67,284.84,284.37,284.75,31742.0,282.0927,282.2612,281.7954,282.172,31742.0
2024-03-15 10:30:00,284.8,284.9,284.46,284.55,18758.0,282.2215,282.3206,281.8846,281.9738,18758.0
2024-03-15 10:35:00,284.54,284.82,284.5,284.71,19424.0,281.9639,282.2414,281.9243,282.1324,19424.0
2024-03-15 10:40:00,284.68,284.79,284.65,284.71,24950.0,282.1026,282.2116,282.0729,282.1324,24950.0
2024-03-15 10:45:00,284.73,285.18,284.73,285.13,26654.0,282.1522,282.5981,282.1522,282.5486,26654.0
2024-03-15 10:50:00,285.14,285.31,284.91,285.11,32236.0,282.5585,282.7269,282.3306,282.5287,32236.0
2024-03-15 10:55:00,285.11,285.13,284.75,284.89,31216.0,282.5287,282.5486,282.172,282.3107,31216.0
2024-03-15 11:00:00,284.91,285.02,284.75,284.77,23801.0,282.3306,282.4396,282.172,282.1918,23801.0
2024-03-15 11:05:00,284.71,284.75,284.41,284.64,15584.0,282.1324,282.172,281.8351,282.063,15584.0
2024-03-15 11:10:00,284.6,284.9,284.57,284.76,15887.0,282.0234,282.3206,281.9936,282.1819,15887.0
2024-03-15 11:15:00,284.76,284.84,284.54,284.59,20158.0,282.1819,282.2612,281.9639,282.0134,20158.0
2024-03-15 11:20:00,284.61,284.78,284.55,284.77,29563.0,282.0333,282.2017,281.9738,282.1918,29563.0
2024-03-15 11:25:00,284.86,284.86,284.6,284.81,21013.0,282.281,282.281,282.0234,282.2315,21013.0
2024-03-15 11:30:00,284.78,284.96,284.76,284.76,17150.0,282.2017,282.3801,282.1819,282.1819,17150.0
2024-03-15 11:35:00,284.74,284.87,284.67,284.83,14043.0,282.1621,282.2909,282.0927,282.2513,14043.0
2024-03-15 11:40:00,284.87,284.89,284.73,284.83,16013.0,282.2909,282.3107,282.1522,282.2513,16013.0
2024-03-15 11:45:00,284.87,284.92,284.7,284.71,16794.0,282.2909,282.3405,282.1225,282.1324,16794.0
2024-03-15 11:50:00,284.73,284.9,284.69,284.82,17929.0,282.1522,282.3206,282.1125,282.2414,17929.0
2024-03-15 11:55:00,284.84,285.02,284.67,284.79,24508.0,282.2612,282.4396,282.0927,282.2116,24508.0
2024-03-15 12:00:00,284.76,284.77,284.61,284.61,13264.0,282.1819,282.1918,282.0333,282.0333,13264.0
2024-03-15 12:05:00,284.6,284.61,283.89,284.06,33507.0,282.0234,282.0333,281.3198,281.4882,33507.0
2024-03-15 12:10:00,284.03,284.07,283.74,283.83,25945.0,281.4585,281.4982,281.1711,281.2603,25945.0
2024-03-15 12:15:00,283.84,283.9,283.48,283.62,19942.0,281.2702,281.3297,280.9135,281.0522,19942.0
2024-03-15 12:20:00,283.63,283.72,283.5,283.53,13753.0,281.0621,281.1513,280.9333,280.963,13753.0
2024-03-15 12:25:00,283.51,283.58,283.21,283.35,20092.0,280.9432,281.0126,280.6459,280.7847,20092.0
2024-03-15 12:30:00,283.38,283.57,283.3,283.43,14498.0,280.8144,281.0027,280.7351,280.864,14498.0
2024-03-15 12:35:00,283.4,283.4,283.21,283.23,17115.0,280.8342,280.8342,280.6459,280.6658,17115.0
2024-03-15 12:40:00,283.25,283.39,283.08,283.11,16428.0,280.6856,280.8243,280.5171,280.5468,16428.0
2024-03-15 12:45:00,283.11,283.25,282.96,282.99,19413.0,280.5468,280.6856,280.3982,280.4279,19413.0
2024-03-15 12:50:00,282.99,283.03,282.7,282.9,20506.0,280.4279,280.4676,280.1406,280.3387,20506.0
2024-03-15 12:55:00,282.81,282.9,282.64,282.79,22669.0,280.2496,280.3387,280.0811,280.2297,22669.0
2024-03-15 13:00:00,282.78,282.85,282.66,282.82,14454.0,280.2198,280.2892,280.1009,280.2595,14454.0
2024-03-15 13:05:00,282.84,283.2,282.81,283.2,28917.0,280.2793,280.636,280.2496,280.636,28917.0
2024-03-15 13:10:00,283.15,283.35,283.03,283.06,19548.0,280.5865,280.7847,280.4676,280.4973,19548.0
2024-03-15 13:15:00,283.07,283.13,282.91,282.94,11182.0,280.5072,280.5667,280.3487,280.3784,11182.0
2024-03-15 13:20:00,282.96,283.49,282.95,283.49,17638.0,280.3982,280.9234,280.3883,280.9234,17638.0
2024-03-15 13:25:00,283.59,283.61,283.3,283.37,14210.0,281.0225,281.0423,280.7351,280.8045,14210.0
2024-03-15 13:30:00,283.35,283.57,283.3,283.38,14769.0,280.7847,281.0027,280.7351,280.8144,14769.0
2024-03-15 13:35:00,283.41,283.62,283.32,283.58,13732.0,280.8441,281.0522,280.7549,281.0126,13732.0
2024-03-15 13:40:00,283.61,283.77,283.51,283.66,12218.0,281.0423,281.2009,280.9432,281.0919,12218.0
2024-03-15 13:45:00,283.62,283.68,283.51,283.56,27681.0,281.0522,281.1117,280.9432,280.9928,27681.0
2024-03-15 13:50:00,283.58,283.85,283.57,283.79,19815.0,281.0126,281.2801,281.0027,281.2207,19815.0
2024-03-15 13:55:00,283.76,283.9,283.74,283.87,12348.0,281.191,281.3297,281.1711,281.3,12348.0
2024-03-15 14:00:00,283.87,283.94,283.76,283.82,13336.0,281.3,281.3693,281.191,281.2504,13336.0
2024-03-15 14:05:00,283.87,283.87,283.63,283.68,16244.0,281.3,281.3,281.0621,281.1117,16244.0
2024-03-15 14:10:00,283.66,283.79,283.57,283.64,17503.0,281.0919,281.2207,281.0027,281.0721,17503.0
2024-03-15 14:15:00,283.65,283.73,283.52,283.66,17138.0,281.082,281.1612,280.9531,281.0919,17138.0
2024-03-15 14:20:00,283.72,283.84,283.62,283.64,13977.0,281.1513,281.2702,281.0522,281.0721,13977.0
2024-03-15 14:25:00,283.61,283.69,283.45,283.67,18355.0,281.0423,281.1216,280.8838,281.1018,18355.0
2024-03-15 14:30:00,283.67,283.82,283.6,283.68,41080.0,281.1018,281.2504,281.0324,281.1117,41080.0
2024-03-15 14:35:00,283.69,283.9,283.5,283.89,12483.0,281.1216,281.3297,280.9333,281.3198,12483.0
2024-03-15 14:40:00,283.92,284.28,283.92,284.17,17489.0,281.3495,281.7063,281.3495,281.5973,17489.0
2024-03-15 14:45:00,284.16,284.16,283.74,283.83,41673.0,281.5873,281.5873,281.1711,281.2603,41673.0
2024-03-15 14:50:00,283.79,283.86,283.59,283.67,19513.0,281.2207,281.2901,281.0225,281.1018,19513.0
2024-03-15 14:55:00,283.67,283.86,283.55,283.58,31538.0,281.1018,281.2901,280.9829,281.0126,31538.0
2024-03-15 15:00:00,283.59,283.68,283.44,283.67,22774.0,281.0225,281.1117,280.8739,281.1018,22774.0
2024-03-15 15:05:00,283.68,283.68,283.31,283.33,26443.0,281.1117,281.1117,280.745,280.7649,26443.0
2024-03-15 15:10:00,283.31,283.48,283.18,283.47,23319.0,280.745,280.9135,280.6162,280.9036,23319.0
2024-03-15 15:15:00,283.48,283.55,283.25,283.4,22710.0,280.9135,280.9829,280.6856,280.8342,22710.0
2024-03-15 15:20:00,283.42,283.45,283.2,283.31,18687.0,280.854,280.8838,280.636,280.745,18687.0
2024-03-15 15:25:00,283.3,283.55,283.25,283.29,25636.0,280.7351,280.9829,280.6856,280.7252,25636.0
2024-03-15 15:30:00,283.31,283.33,282.85,282.98,61397.0,280.745,280.7649,280.2892,280.418,61397.0
2024-03-15 15:35:00,282.98,283.17,282.87,282.93,34452.0,280.418,280.6063,280.309,280.3685,34452.0
2024-03-15 15:40:00,282.94,283.0,282.68,282.79,38746.0,280.3784,280.4378,280.1207,280.2297,38746.0
2024-03-15 15:45:00,282.79,282.92,282.67,282.9,53102.0,280.2297,280.3586,280.1108,280.3387,53102.0
2024-03-15 15:50:00,282.92,283.07,282.7,282.9,80995.0,280.3586,280.5072,280.1406,280.3387,80995.0
2024-03-15 15:55:00,282.88,283.13,282.78,283.08,229361.0,280.3189,280.5667,280.2198,280.5171,229361.0
2024-03-18 09:30:00,283.87,284.67,283.25,284.3,121329.0,281.3,282.0927,280.6856,281.7261,121329.0
2024-03-18 09:35:00,284.3,284.42,283.87,284.29,26235.0,281.7261,281.845,281.3,281.7162,26235.0
2024-03-18 09:40:00,284.21,284.76,284.21,284.56,35380.0,281.6369,282.1819,281.6369,281.9837,35380.0
2024-03-18 09:45:00,284.53,284.56,283.81,284.15,42900.0,281.954,281.9837,281.2405,281.5774,42900.0
2024-03-18 09:50:00,284.19,284.51,284.03,284.16,47963.0,281.6171,281.9342,281.4585,281.5873,47963.0
2024-03-18 09:55:00,284.18,284.86,284.15,284.8,30665.0,281.6072,282.281,281.5774,282.2215,30665.0
2024-03-18 10:00:00,284.86,285.07,284.76,284.9,27047.0,282.281,282.4891,282.1819,282.3206,27047.0
2024-03-18 10:05:00,284.9,285.07,284.73,285.0,19896.0,282.3206,282.4891,282.1522,282.4197,19896.0
2024-03-18 10:10:00,284.95,285.05,284.78,284.87,19782.0,282.3702,282.4693,282.2017,282.2909,19782.0
2024-03-18 10:15:00,284.86,285.3,284.86,285.3,23744.0,282.281,282.717,282.281,282.717,23744.0
2024-03-18 10:20:00,285.32,285.39,285.12,285.39,14150.0,282.7368,282.8062,282.5387,282.8062,14150.0
2024-03-18 10:25:00,285.43,285.48,285.24,285.32,32392.0,282.8458,282.8954,282.6576,282.7368,32392.0
2024-03-18 10:30:00,285.37,285.48,285.25,285.36,27884.0,282.7864,282.8954,282.6675,282.7765,27884.0
2024-03-18 10:35:00,285.39,285.47,285.23,285.27,12688.0,282.8062,282.8855,282.6477,282.6873,12688.0
2024-03-18 10:40:00,285.26,285.35,284.97,285.04,14440.0,282.6774,282.7666,282.39,282.4594,14440.0
2024-03-18 10:45:00,285.06,285.27,285.0,285.2,33039.0,282.4792,282.6873,282.4197,282.6179,33039.0
2024-03-18 10:50:00,285.19,285.68,285.15,285.68,27415.0,282.608,283.0936,282.5684,283.0936,27415.0
2024-03-18 10:55:00,285.69,286.0,285.68,286.0,40080.0,283.1035,283.4107,283.0936,283.4107,40080.0
2024-03-18 11:00:00,286.0,286.0,285.69,285.83,23952.0,283.4107,283.4107,283.1035,283.2422,23952.0
2024-03-18 11:05:00,285.8,285.86,285.72,285.81,22190.0,283.2125,283.272,283.1332,283.2224,22190.0
2024-03-18 11:10:00,285.78,285.82,285.64,285.74,13973.0,283.1927,283.2323,283.0539,283.153,13973.0
2024-03-18 11:15:00,285.72,285.92,285.65,285.83,22442.0,283.1332,283.3314,283.0639,283.2422,22442.0
2024-03-18 11:20:00,285.82,286.09,285.76,286.05,19139.0,283.2323,283.4999,283.1729,283.4602,19139.0
2024-03-18 11:25:00,286.06,286.06,285.84,285.97,13287.0,283.4701,283.4701,283.2521,283.381,13287.0
2024-03-18 11:30:00,285.93,285.93,285.59,285.65,12832.0,283.3413,283.3413,283.0044,283.0639,12832.0
2024-03-18 11:35:00,285.59,285.71,285.52,285.6,6549.0,283.0044,283.1233,282.935,283.0143,6549.0
2024-03-18 11:40:00,285.61,285.97,285.61,285.96,14441.0,283.0242,283.381,283.0242,283.371,14441.0
2024-03-18 11:45:00,285.98,286.01,285.85,285.91,19016.0,283.3909,283.4206,283.262,283.3215,19016.0
2024-03-18 11:50:00,285.92,285.98,285.8,285.91,17295.0,283.3314,283.3909,283.2125,283.3215,17295.0
2024-03-18 11:55:00,285.94,286.08,285.89,285.92,9371.0,283.3512,283.49,283.3017,283.3314,9371.0
2024-03-18 12:00:00,285.93,285.97,285.73,285.73,14007.0,283.3413,283.381,283.1431,283.1431,14007.0
2024-03-18 12:05:00,285.7,285.87,285.66,285.87,15976.0,283.1134,283.2819,283.0738,283.2819,15976.0
2024-03-18 12:10:00,285.86,285.97,285.77,285.97,9841.0,283.272,283.381,283.1828,283.381,9841.0
2024-03-18 12:15:00,285.97,286.04,285.92,286.01,8053.0,283.381,283.4503,283.3314,283.4206,8053.0
2024-03-18 12:20:00,286.03,286.07,285.85,285.86,12387.0,283.4404,283.4801,283.262,283.272,12387.0
2024-03-18 12:25:00,285.89,286.07,285.82,285.97,23672.0,283.3017,283.4801,283.2323,283.381,23672.0
2024-03-18 12:30:00,285.96,286.08,285.94,285.99,21101.0,283.371,283.49,283.3512,283.4008,21101.0
2024-03-18 12:35:00,285.93,285.93,285.67,285.68,14596.0,283.3413,283.3413,283.0837,283.0936,14596.0
2024-03-18 12:40:00,285.7,285.76,285.6,285.75,7685.0,283.1134,283.1729,283.0143,283.1629,7685.0
2024-03-18 12:45:00,285.75,285.79,285.64,285.65,12239.0,283.1629,283.2026,283.0539,283.0639,12239.0
2024-03-18 12:50:00,285.64,285.74,285.47,285.73,10305.0,283.0539,283.153,282.8855,283.1431,10305.0
2024-03-18 12:55:00,285.7,285.71,285.58,285.58,14747.0,283.1134,283.1233,282.9945,282.9945,14747.0
2024-03-18 13:00:00,285.56,285.82,285.53,285.74,15533.0,282.9747,283.2323,282.9449,283.153,15533.0
2024-03-18 13:05:00,285.68,285.97,285.68,285.85,15184.0,283.0936,283.381,283.0936,283.262,15184.0
2024-03-18 13:10:00,285.86,286.01,285.86,285.97,10874.0,283.272,283.4206,283.272,283.381,10874.0
2024-03-18 13:15:00,285.96,286.1,285.94,286.03,15689.0,283.371,283.5098,283.3512,283.4404,15689.0
2024-03-18 13:20:00,286.03,286.13,285.94,286.03,28193.0,283.4404,283.5395,283.3512,283.4404,28193.0
2024-03-18 13:25:00,286.04,286.18,286.02,286.18,8395.0,283.4503,283.5891,283.4305,283.5891,8395.0
2024-03-18 13:30:00,286.22,286.23,285.95,285.97,13919.0,283.6287,283.6386,283.3611,283.381,13919.0
2024-03-18 13:35:00,285.97,285.97,285.67,285.68,18337.0,283.381,283.381,283.0837,283.0936,18337.0
2024-03-18 13:40:00,285.69,285.71,285.45,285.53,11721.0,283.1035,283.1233,282.8657,282.9449,11721.0
2024-03-18 13:45:00,285.56,285.61,285.33,285.39,18090.0,282.9747,283.0242,282.7467,282.8062,18090.0
2024-03-18 13:50:00,285.41,285.48,285.33,285.41,16424.0,282.826,282.8954,282.7467,282.826,16424.0
2024-03-18 13:55:00,285.39,285.48,285.3,285.41,17108.0,282.8062,282.8954,282.717,282.826,17108.0
2024-03-18 14:00:00,285.41,285.47,285.32,285.43,15573.0,282.826,282.8855,282.7368,282.8458,15573.0
2024-03-18 14:05:00,285.45,285.5,285.32,285.5,25129.0,282.8657,282.9152,282.7368,282.9152,25129.0
2024-03-18 14:10:00,285.51,285.71,285.44,285.46,11756.0,282.9251,283.1233,282.8558,282.8756,11756.0
2024-03-18 14:15:00,285.47,285.74,285.46,285.74,12264.0,282.8855,283.153,282.8756,283.153,12264.0
2024-03-18 14:20:00,285.75,285.87,285.74,285.86,29577.0,283.1629,283.2819,283.153,283.272,29577.0
2024-03-18 14:25:00,285.86,286.08,285.85,286.06,17413.0,283.272,283.49,283.262,283.4701,17413.0
2024-03-18 14:30:00,286.04,286.04,285.85,285.94,23595.0,283.4503,283.4503,283.262,283.3512,23595.0
2024-03-18 14:35:00,285.92,285.98,285.87,285.92,15106.0,283.3314,283.3909,283.2819,283.3314,15106.0
2024-03-18 14:40:00,285.92,285.93,285.47,285.56,30124.0,283.3314,283.3413,282.8855,282.9747,30124.0
2024-03-18 14:45:00,285.55,285.7,285.48,285.7,20371.0,282.9648,283.1134,282.8954,283.1134,20371.0
2024-03-18 14:50:00,285.72,285.85,285.69,285.83,23574.0,283.1332,283.262,283.1035,283.2422,23574.0
2024-03-18 14:55:00,285.8,285.89,285.74,285.88,13338.0,283.2125,283.3017,283.153,283.2918,13338.0
2024-03-18 15:00:00,285.85,285.96,285.83,285.87,15426.0,283.262,283.371,283.2422,283.2819,15426.0
2024-03-18 15:05:00,285.86,286.0,285.79,285.95,11520.0,283.272,283.4107,283.2026,283.3611,11520.0
2024-03-18 15:10:00,285.93,285.98,285.86,285.9,15517.0,283.3413,283.3909,283.272,283.3116,15517.0
2024-03-18 15:15:00,285.91,285.96,285.79,285.86,19074.0,283.3215,283.371,283.2026,283.272,19074.0
2024-03-18 15:20:00,285.83,285.92,285.77,285.86,34631.0,283.2422,283.3314,283.1828,283.272,34631.0
2024-03-18 15:25:00,285.86,285.94,285.79,285.87,31860.0,283.272,283.3512,283.2026,283.2819,31860.0
2024-03-18 15:30:00,285.87,286.08,285.85,285.93,26465.0,283.2819,283.49,283.262,283.3413,26465.0
2024-03-18 15:35:00,285.93,285.95,285.78,285.78,23721.0,283.3413,283.3611,283.1927,283.1927,23721.0
2024-03-18 15:40:00,285.79,285.84,285.7,285.83,31444.0,283.2026,283.2521,283.1134,283.2422,31444.0
2024-03-18 15:45:00,285.83,285.92,285.75,285.81,34260.0,283.2422,283.3314,283.1629,283.2224,34260.0
2024-03-18 15:50:00,285.82,285.83,285.54,285.58,50440.0,283.2323,283.2422,282.9548,282.9945,50440.0
2024-03-18 15:55:00,285.6,285.62,284.88,285.08,192520.0,283.0143,283.0341,282.3008,282.499,192520.0
2024-03-19 09:30:00,286.66,286.74,285.36,285.47,84784.0,284.0647,284.144,282.7765,282.8855,84784.0
2024-03-19 09:35:00,285.59,285.95,285.45,285.53,33768.0,283.0044,283.3611,282.8657,282.9449,33768.0
2024-03-19 09:40:00,285.58,286.18,285.55,285.88,28691.0,282.9945,283.5891,282.9648,283.2918,28691.0
2024-03-19 09:45:00,285.85,286.05,285.53,285.58,19322.0,283.262,283.4602,282.9449,282.9945,19322.0
2024-03-19 09:50:00,285.55,286.04,285.49,285.73,22214.0,282.9648,283.4503,282.9053,283.1431,22214.0
2024-03-19 09:55:00,285.77,286.11,285.77,285.87,30638.0,283.1828,283.5197,283.1828,283.2819,30638.0
2024-03-19 10:00:00,285.87,285.96,285.7,285.7,22198.0,283.2819,283.371,283.1134,283.1134,22198.0
2024-03-19 10:05:00,285.65,285.67,285.43,285.49,23018.0,283.0639,283.0837,282.8458,282.9053,23018.0
2024-03-19 10:10:00,285.48,285.75,285.48,285.72,26435.0,282.8954,283.1629,282.8954,283.1332,26435.0
2024-03-19 10:15:00,285.69,285.83,285.6,285.82,29760.0,283.1035,283.2422,283.0143,283.2323,29760.0
2024-03-19 10:20:00,285.81,286.04,285.81,286.02,18242.0,283.2224,283.4503,283.2224,283.4305,18242.0
2024-03-19 10:25:00,286.03,286.15,285.86,285.89,28002.0,283.4404,283.5593,283.272,283.3017,28002.0
2024-03-19 10:30:00,285.96,286.17,285.85,285.96,32279.0,283.371,283.5791,283.262,283.371,32279.0
2024-03-19 10:35:00,285.96,286.18,285.83,286.14,39704.0,283.371,283.5891,283.2422,283.5494,39704.0
2024-03-19 10:40:00,286.14,286.18,286.02,286.15,21829.0,283.5494,283.5891,283.4305,283.5593,21829.0
2024-03-19 10:45:00,286.15,286.32,286.11,286.14,18612.0,283.5593,283.7278,283.5197,283.5494,18612.0
2024-03-19 10:50:00,286.1,286.17,285.89,286.14,25060.0,283.5098,283.5791,283.3017,283.5494,25060.0
2024-03-19 10:55:00,286.11,286.12,285.79,285.89,13973.0,283.5197,283.5296,283.2026,283.3017,13973.0
2024-03-19 11:00:00,285.82,286.04,285.78,286.03,14150.0,283.2323,283.4503,283.1927,283.4404,14150.0
2024-03-19 11:05:00,286.01,286.02,285.87,285.98,8972.0,283.4206,283.4305,283.2819,283.3909,8972.0
2024-03-19 11:10:00,285.98,286.03,285.69,285.69,46263.0,283.3909,283.4404,283.1035,283.1035,46263.0
2024-03-19 11:15:00,285.64,285.67,285.47,285.56,18231.0,283.0539,283.0837,282.8855,282.9747,18231.0
2024-03-19 11:20:00,285.57,285.7,285.47,285.69,21942.0,282.9846,283.1134,282.8855,283.1035,21942.0
2024-03-19 11:25:00,285.7,285.9,285.63,285.75,16522.0,283.1134,283.3116,283.044,283.1629,16522.0
2024-03-19 11:30:00,285.77,285.95,285.73,285.75,23797.0,283.1828,283.3611,283.1431,283.1629,23797.0
2024-03-19 11:35:00,285.74,286.03,285.73,285.86,11932.0,283.153,283.4404,283.1431,283.272,11932.0
2024-03-19 11:40:00,285.89,286.04,285.81,285.86,11352.0,283.3017,283.4503,283.2224,283.272,11352.0
2024-03-19 11:45:00,285.87,285.87,285.65,285.7,20766.0,283.2819,283.2819,283.0639,283.1134,20766.0
2024-03-19 11:50:00,285.67,285.76,285.53,285.54,11639.0,283.0837,283.1729,282.9449,282.9548,11639.0
2024-03-19 11:55:00,285.53,285.65,285.47,285.58,9701.0,282.9449,283.0639,282.8855,282.9945,9701.0
2024-03-19 12:00:00,285.57,285.75,285.55,285.57,13105.0,282.9846,283.1629,282.9648,282.9846,13105.0
2024-03-19 12:05:00,285.56,285.6,285.38,285.41,15170.0,282.9747,283.0143,282.7963,282.826,15170.0
2024-03-19 12:10:00,285.42,285.5,285.29,285.29,20365.0,282.8359,282.9152,282.7071,282.7071,20365.0
2024-03-19 12:15:00,285.29,285.54,285.25,285.53,11700.0,282.7071,282.9548,282.6675,282.9449,11700.0
2024-03-19 12:20:00,285.55,285.57,285.39,285.5,25039.0,282.9648,282.9846,282.8062,282.9152,25039.0
2024-03-19 12:25:00,285.52,285.74,285.32,285.61,19721.0,282.935,283.153,282.7368,283.0242,19721.0
2024-03-19 12:30:00,285.66,285.85,285.62,285.81,20080.0,283.0738,283.262,283.0341,283.2224,20080.0
2024-03-19 12:35:00,285.79,285.99,285.75,285.89,13278.0,283.2026,283.4008,283.1629,283.3017,13278.0
2024-03-19 12:40:00,285.92,286.13,285.9,286.08,13600.0,283.3314,283.5395,283.3116,283.49,13600.0
2024-03-19 12:45:00,286.06,286.12,286.0,286.06,19520.0,283.4701,283.5296,283.4107,283.4701,19520.0
2024-03-19 12:50:00,286.1,286.23,285.96,286.03,17070.0,283.5098,283.6386,283.371,283.4404,17070.0
2024-03-19 12:55:00,286.07,286.09,285.83,285.96,14339.0,283.4801,283.4999,283.2422,283.371,14339.0
2024-03-19 13:00:00,286.01,286.18,285.98,286.09,20426.0,283.4206,283.5891,283.3909,283.4999,20426.0
2024-03-19 13:05:00,286.13,286.25,285.96,286.19,32307.0,283.5395,283.6584,283.371,283.599,32307.0
2024-03-19 13:10:00,286.21,286.34,286.18,286.23,16313.0,283.6188,283.7476,283.5891,283.6386,16313.0
2024-03-19 13:15:00,286.23,286.34,286.18,286.22,14587.0,283.6386,283.7476,283.5891,283.6287,14587.0
2024-03-19 13:20:00,286.25,286.35,286.23,286.29,12611.0,283.6584,283.7575,283.6386,283.6981,12611.0
2024-03-19 13:25:00,286.3,286.43,286.3,286.37,18741.0,283.708,283.8368,283.708,283.7773,18741.0
2024-03-19 13:30:00,286.38,286.45,286.24,286.35,43507.0,283.7872,283.8566,283.6485,283.7575,43507.0
2024-03-19 13:35:00,286.36,286.47,286.33,286.43,13923.0,283.7674,283.8764,283.7377,283.8368,13923.0
2024-03-19 13:40:00,286.42,286.46,286.3,286.43,6447.0,283.8269,283.8665,283.708,283.8368,6447.0
2024-03-19 13:45:00,286.45,286.46,286.35,286.41,17024.0,283.8566,283.8665,283.7575,283.817,17024.0
2024-03-19 13:50:00,286.43,286.46,286.16,286.22,15182.0,283.8368,283.8665,283.5692,283.6287,15182.0
2024-03-19 13:55:00,286.21,286.36,286.21,286.31,11475.0,283.6188,283.7674,283.6188,283.7179,11475.0
2024-03-19 14:00:00,286.3,286.32,286.07,286.12,10334.0,283.708,283.7278,283.4801,283.5296,10334.0
2024-03-19 14:05:00,286.13,286.14,285.9,286.05,21097.0,283.5395,283.5494,283.3116,283.4602,21097.0
2024-03-19 14:10:00,286.04,286.21,286.04,286.12,22393.0,283.4503,283.6188,283.4503,283.5296,22393.0
2024-03-19 14:15:00,286.12,286.31,286.12,286.31,28438.0,283.5296,283.7179,283.5296,283.7179,28438.0
2024-03-19 14:20:00,286.3,286.33,286.02,286.07,22713.0,283.708,283.7377,283.4305,283.4801,22713.0
2024-03-19 14:25:00,286.07,286.26,285.99,286.23,16429.0,283.4801,283.6683,283.4008,283.6386,16429.0
2024-03-19 14:30:00,286.24,286.36,286.19,286.3,12352.0,283.6485,283.7674,283.599,283.708,12352.0
2024-03-19 14:35:00,286.29,286.42,286.28,286.37,11063.0,283.6981,283.8269,283.6881,283.7773,11063.0
2024-03-19 14:40:00,286.38,286.47,286.34,286.45,9088.0,283.7872,283.8764,283.7476,283.8566,9088.0
2024-03-19 14:45:00,286.45,286.45,286.33,286.42,12235.0,283.8566,283.8566,283.7377,283.8269,12235.0
2024-03-19 14:50:00,286.43,286.54,286.42,286.48,13847.0,283.8368,283.9458,283.8269,283.8863,13847.0
2024-03-19 14:55:00,286.49,286.51,286.31,286.32,24832.0,283.8962,283.9161,283.7179,283.7278,24832.0
2024-03-19 15:00:00,286.31,286.44,286.28,286.31,18212.0,283.7179,283.8467,283.6881,283.7179,18212.0
2024-03-19 15:05:00,286.31,286.31,286.14,286.24,23371.0,283.7179,283.7179,283.5494,283.6485,23371.0
2024-03-19 15:10:00,286.25,286.36,286.18,286.26,18920.0,283.6584,283.7674,283.5891,283.6683,18920.0
2024-03-19 15:15:00,286.25,286.44,286.13,286.44,18198.0,283.6584,283.8467,283.5395,283.8467,18198.0
2024-03-19 15:20:00,286.46,286.58,286.37,286.5,23829.0,283.8665,283.9854,283.7773,283.9062,23829.0
2024-03-19 15:25:00,286.49,286.58,286.39,286.44,15439.0,283.8962,283.9854,283.7972,283.8467,15439.0
2024-03-19 15:30:00,286.4,286.71,286.38,286.59,25061.0,283.8071,284.1143,283.7872,283.9953,25061.0
2024-03-19 15:35:00,286.6,286.87,286.59,286.87,23840.0,284.0053,284.2728,283.9953,284.2728,23840.0
2024-03-19 15:40:00,286.85,286.96,286.79,286.94,55824.0,284.253,284.362,284.1935,284.3422,55824.0
2024-03-19 15:45:00,286.94,287.36,286.94,287.19,65374.0,284.3422,284.7584,284.3422,284.5899,65374.0
2024-03-19 15:50:00,287.17,287.5,287.06,287.43,88765.0,284.5701,284.8971,284.4611,284.8277,88765.0
2024-03-19 15:55:00,287.43,288.06,286.59,287.43,355278.0,284.8277,285.452,283.9953,284.8277,355278.0
2024-03-20 09:30:00,287.64,288.26,286.96,288.14,135058.0,285.0358,285.6502,284.362,285.5313,135058.0
2024-03-20 09:35:00,288.14,288.45,287.77,287.87,38635.0,285.5313,285.8385,285.1647,285.2638,38635.0
2024-03-20 09:40:00,287.92,288.66,287.9,288.66,27493.0,285.3133,286.0466,285.2935,286.0466,27493.0
2024-03-20 09:45:00,288.63,288.69,288.06,288.13,35935.0,286.0169,286.0763,285.452,285.5214,35935.0
2024-03-20 09:50:00,288.11,288.15,287.68,287.9,25799.0,285.5016,285.5412,285.0755,285.2935,25799.0
2024-03-20 09:55:00,287.89,287.97,287.74,287.78,34071.0,285.2836,285.3628,285.1349,285.1746,34071.0
2024-03-20 10:00:00,287.77,287.94,287.72,287.8,27247.0,285.1647,285.3331,285.1151,285.1944,27247.0
2024-03-20 10:05:00,287.81,287.81,287.25,287.28,37757.0,285.2043,285.2043,284.6494,284.6791,37757.0
2024-03-20 10:10:00,287.26,287.26,286.96,287.18,30902.0,284.6593,284.6593,284.362,284.58,30902.0
2024-03-20 10:15:00,287.2,287.28,287.04,287.17,18741.0,284.5998,284.6791,284.4413,284.5701,18741.0
2024-03-20 10:20:00,287.19,287.5,287.14,287.46,25630.0,284.5899,284.8971,284.5404,284.8575,25630.0
2024-03-20 10:25:00,287.45,287.47,287.1,287.28,32400.0,284.8476,284.8674,284.5007,284.6791,32400.0
2024-03-20 10:30:00,287.31,287.54,287.23,287.52,19291.0,284.7088,284.9367,284.6295,284.9169,19291.0
2024-03-20 10:35:00,287.48,287.64,287.3,287.47,79004.0,284.8773,285.0358,284.6989,284.8674,79004.0
2024-03-20 10:40:00,287.5,287.56,287.14,287.14,15700.0,284.8971,284.9566,284.5404,284.5404,15700.0
2024-03-20 10:45:00,287.09,287.11,286.93,286.94,26618.0,284.4908,284.5106,284.3323,284.3422,26618.0
2024-03-20 10:50:00,286.97,287.06,286.88,287.0,14463.0,284.3719,284.4611,284.2827,284.4016,14463.0
2024-03-20 10:55:00,286.96,287.07,286.72,286.94,34309.0,284.362,284.471,284.1242,284.3422,34309.0
2024-03-20 11:00:00,286.97,287.07,286.91,286.97,25420.0,284.3719,284.471,284.3124,284.3719,25420.0
2024-03-20 11:05:00,286.96,286.96,286.77,286.81,13004.0,284.362,284.362,284.1737,284.2134,13004.0
2024-03-20 11:10:00,286.81,287.29,286.78,287.29,24715.0,284.2134,284.689,284.1836,284.689,24715.0
2024-03-20 11:15:00,287.28,287.33,287.13,287.2,21667.0,284.6791,284.7286,284.5305,284.5998,21667.0
2024-03-20 11:20:00,287.2,287.34,287.0,287.05,16773.0,284.5998,284.7386,284.4016,284.4512,16773.0
2024-03-20 11:25:00,287.07,287.37,286.99,287.33,10404.0,284.471,284.7683,284.3917,284.7286,10404.0
2024-03-20 11:30:00,287.29,287.39,287.26,287.29,7149.0,284.689,284.7881,284.6593,284.689,7149.0
2024-03-20 11:35:00,287.29,287.33,287.04,287.07,11153.0,284.689,284.7286,284.4413,284.471,11153.0
2024-03-20 11:40:00,287.1,287.1,286.98,287.01,11543.0,284.5007,284.5007,284.3818,284.4115,11543.0
2024-03-20 11:45:00,287.0,287.0,286.84,286.98,10689.0,284.4016,284.4016,284.2431,284.3818,10689.0
2024-03-20 11:50:00,286.96,287.2,286.88,287.13,15090.0,284.362,284.5998,284.2827,284.5305,15090.0
2024-03-20 11:55:00,287.15,287.42,287.13,287.28,17845.0,284.5503,284.8178,284.5305,284.6791,17845.0
2024-03-20 12:00:00,287.26,287.4,287.23,287.34,13179.0,284.6593,284.798,284.6295,284.7386,13179.0
2024-03-20 12:05:00,287.34,287.34,287.05,287.09,8939.0,284.7386,284.7386,284.4512,284.4908,8939.0
2024-03-20 12:10:00,287.12,287.37,287.1,287.32,5846.0,284.5205,284.7683,284.5007,284.7187,5846.0
2024-03-20 12:15:00,287.36,287.41,287.16,287.23,6928.0,284.7584,284.8079,284.5602,284.6295,6928.0
2024-03-20 12:20:00,287.22,287.39,287.22,287.38,5853.0,284.6196,284.7881,284.6196,284.7782,5853.0
2024-03-20 12:25:00,287.38,287.44,287.32,287.37,7749.0,284.7782,284.8376,284.7187,284.7683,7749.0
2024-03-20 12:30:00,287.37,287.5,287.21,287.5,16713.0,284.7683,284.8971,284.6097,284.8971,16713.0
2024-03-20 12:35:00,287.54,287.69,287.51,287.67,14941.0,284.9367,285.0854,284.907,285.0656,14941.0
2024-03-20 12:40:00,287.68,287.76,287.67,287.75,6268.0,285.0755,285.1547,285.0656,285.1448,6268.0
2024-03-20 12:45:00,287.77,287.8,287.69,287.73,5508.0,285.1647,285.1944,285.0854,285.125,5508.0
2024-03-20 12:50:00,287.72,287.99,287.72,287.95,16631.0,285.1151,285.3827,285.1151,285.343,16631.0
2024-03-20 12:55:00,287.86,287.9,287.82,287.82,8213.0,285.2538,285.2935,285.2142,285.2142,8213.0
2024-03-20 13:00:00,287.83,287.83,287.72,287.73,4432.0,285.2241,285.2241,285.1151,285.125,4432.0
2024-03-20 13:05:00,287.77,287.85,287.63,287.64,18652.0,285.1647,285.2439,285.0259,285.0358,18652.0
2024-03-20 13:10:00,287.65,287.67,287.46,287.5,7012.0,285.0457,285.0656,284.8575,284.8971,7012.0
2024-03-20 13:15:00,287.48,287.6,287.48,287.54,7304.0,284.8773,284.9962,284.8773,284.9367,7304.0
2024-03-20 13:20:00,287.54,287.61,287.52,287.58,6557.0,284.9367,285.0061,284.9169,284.9764,6557.0
2024-03-20 13:25:00,287.6,287.65,287.54,287.54,7654.0,284.9962,285.0457,284.9367,284.9367,7654.0
2024-03-20 13:30:00,287.51,287.74,287.51,287.72,4999.0,284.907,285.1349,284.907,285.1151,4999.0
2024-03-20 13:35:00,287.69,287.72,287.46,287.46,6950.0,285.0854,285.1151,284.8575,284.8575,6950.0
2024-03-20 13:40:00,287.45,287.46,287.26,287.41,13483.0,284.8476,284.8575,284.6593,284.8079,13483.0
2024-03-20 13:45:00,287.39,287.44,287.32,287.42,6889.0,284.7881,284.8376,284.7187,284.8178,6889.0
2024-03-20 13:50:00,287.44,287.48,287.31,287.45,11061.0,284.8376,284.8773,284.7088,284.8476,11061.0
2024-03-20 13:55:00,287.4,287.44,287.11,287.16,7115.0,284.798,284.8376,284.5106,284.5602,7115.0
2024-03-20 14:00:00,287.2,288.25,287.2,288.19,22949.0,284.5998,285.6403,284.5998,285.5809,22949.0
2024-03-20 14:05:00,288.27,288.54,287.6,287.71,16710.0,285.6601,285.9277,284.9962,285.1052,16710.0
2024-03-20 14:10:00,287.8,288.17,287.79,287.96,12515.0,285.1944,285.561,285.1845,285.3529,12515.0
2024-03-20 14:15:00,287.93,287.95,287.64,287.88,19914.0,285.3232,285.343,285.0358,285.2737,19914.0
2024-03-20 14:20:00,287.91,288.14,287.85,287.95,15361.0,285.3034,285.5313,285.2439,285.343,15361.0
2024-03-20 14:25:00,288.09,288.32,287.98,288.32,10416.0,285.4818,285.7097,285.3728,285.7097,10416.0
2024-03-20 14:30:00,288.38,288.43,287.56,287.57,12191.0,285.7691,285.8187,284.9566,284.9665,12191.0
2024-03-20 14:35:00,287.58,288.19,287.46,288.13,19012.0,284.9764,285.5809,284.8575,285.5214,19012.0
2024-03-20 14:40:00,288.13,288.7,288.08,288.41,22800.0,285.5214,286.0862,285.4719,285.7989,22800.0
2024-03-20 14:45:00,288.54,289.0,288.54,288.92,18827.0,285.9277,286.3835,285.9277,286.3042,18827.0
2024-03-20 14:50:00,288.88,288.93,288.63,288.85,20014.0,286.2646,286.3142,286.0169,286.2349,20014.0
2024-03-20 14:55:00,288.86,289.0,288.63,288.68,25066.0,286.2448,286.3835,286.0169,286.0664,25066.0
2024-03-20 15:00:00,288.72,288.96,288.66,288.91,17245.0,286.1061,286.3439,286.0466,286.2943,17245.0
2024-03-20 15:05:00,288.92,289.22,288.89,289.01,45947.0,286.3042,286.6015,286.2745,286.3934,45947.0
2024-03-20 15:10:00,289.0,289.1,288.67,288.73,31351.0,286.3835,286.4826,286.0565,286.116,31351.0
2024-03-20 15:15:00,288.76,289.14,288.73,289.1,23940.0,286.1457,286.5223,286.116,286.4826,23940.0
2024-03-20 15:20:00,289.11,289.23,288.98,289.21,18269.0,286.4925,286.6114,286.3637,286.5916,18269.0
2024-03-20 15:25:00,289.19,289.44,289.09,289.33,25476.0,286.5718,286.8195,286.4727,286.7105,25476.0
2024-03-20 15:30:00,289.31,289.41,289.21,289.21,26966.0,286.6907,286.7898,286.5916,286.5916,26966.0
2024-03-20 15:35:00,289.2,289.52,289.17,289.5,25352.0,286.5817,286.8988,286.552,286.879,25352.0
2024-03-20 15:40:00,289.5,289.57,289.08,289.1,26681.0,286.879,286.9484,286.4628,286.4826,26681.0
2024-03-20 15:45:00,289.1,289.39,289.07,289.13,36198.0,286.4826,286.77,286.4529,286.5123,36198.0
2024-03-20 15:50:00,289.17,289.46,289.08,289.22,43526.0,286.552,286.8394,286.4628,286.6015,43526.0
2024-03-20 15:55:00,289.2,289.87,288.74,289.24,344716.0,286.5817,287.2456,286.1259,286.6214,344716.0
2024-03-21 09:30:00,289.97,290.0,288.07,288.69,111311.0,287.3447,287.3745,285.4619,286.0763,111311.0
2024-03-21 09:35:00,288.82,289.18,287.9,288.32,47349.0,286.2052,286.5619,285.2935,285.7097,47349.0
2024-03-21 09:40:00,288.41,288.72,288.01,288.6,40991.0,285.7989,286.1061,285.4025,285.9871,40991.0
2024-03-21 09:45:00,288.64,289.05,288.5,288.94,33715.0,286.0268,286.4331,285.8881,286.3241,33715.0
2024-03-21 09:50:00,288.93,289.16,288.63,288.92,26287.0,286.3142,286.5421,286.0169,286.3042,26287.0
2024-03-21 09:55:00,289.01,289.5,288.93,289.34,33773.0,286.3934,286.879,286.3142,286.7204,33773.0
2024-03-21 10:00:00,289.33,289.71,289.01,289.01,29589.0,286.7105,287.0871,286.3934,286.3934,29589.0
2024-03-21 10:05:00,288.99,289.26,288.79,289.19,60440.0,286.3736,286.6412,286.1754,286.5718,60440.0
2024-03-21 10:10:00,289.24,289.47,288.87,289.0,51721.0,286.6214,286.8493,286.2547,286.3835,51721.0
2024-03-21 10:15:00,288.98,289.13,288.69,288.79,32535.0,286.3637,286.5123,286.0763,286.1754,32535.0
2024-03-21 10:20:00,288.8,289.12,288.72,288.92,37658.0,286.1853,286.5024,286.1061,286.3042,37658.0
2024-03-21 10:25:00,288.89,289.31,288.71,289.14,32007.0,286.2745,286.6907,286.0961,286.5223,32007.0
2024-03-21 10:30:00,289.13,289.64,288.97,289.56,46871.0,286.5123,287.0177,286.3538,286.9385,46871.0
2024-03-21 10:35:00,289.54,289.75,289.33,289.72,40965.0,286.9186,287.1267,286.7105,287.097,40965.0
2024-03-21 10:40:00,289.75,290.41,289.73,290.3,67195.0,287.1267,287.7808,287.1069,287.6718,67195.0
2024-03-21 10:45:00,290.3,290.4,290.12,290.26,17577.0,287.6718,287.7708,287.4934,287.6321,17577.0
2024-03-21 10:50:00,290.25,290.35,290.1,290.24,26690.0,287.6222,287.7213,287.4736,287.6123,26690.0
2024-03-21 10:55:00,290.22,290.28,289.9,289.94,24361.0,287.5925,287.6519,287.2754,287.315,24361.0
2024-03-21 11:00:00,289.91,290.02,289.57,289.74,44322.0,287.2853,287.3943,286.9484,287.1168,44322.0
2024-03-21 11:05:00,289.74,290.2,289.59,290.2,49431.0,287.1168,287.5727,286.9682,287.5727,49431.0
2024-03-21 11:10:00,290.2,290.31,289.77,289.8,57046.0,287.5727,287.6817,287.1466,287.1763,57046.0
2024-03-21 11:15:00,289.84,289.91,289.61,289.62,31658.0,287.2159,287.2853,286.988,286.9979,31658.0
2024-03-21 11:20:00,289.61,289.84,289.51,289.84,18109.0,286.988,287.2159,286.8889,287.2159,18109.0
2024-03-21 11:25:00,289.82,289.88,289.74,289.82,17626.0,287.1961,287.2556,287.1168,287.1961,17626.0
2024-03-21 11:30:00,289.81,290.42,289.79,290.19,26042.0,287.1862,287.7907,287.1664,287.5627,26042.0
2024-03-21 11:35:00,290.18,290.36,290.18,290.28,7885.0,287.5528,287.7312,287.5528,287.6519,7885.0
2024-03-21 11:40:00,290.3,290.48,290.3,290.47,16166.0,287.6718,287.8501,287.6718,287.8402,16166.0
2024-03-21 11:45:00,290.47,290.63,290.39,290.6,22083.0,287.8402,287.9988,287.7609,287.969,22083.0
2024-03-21 11:50:00,290.58,290.78,290.49,290.55,16637.0,287.9492,288.1474,287.86,287.9195,16637.0
2024-03-21 11:55:00,290.56,290.69,290.49,290.5,15994.0,287.9294,288.0582,287.86,287.8699,15994.0
2024-03-21 12:00:00,290.54,290.57,290.3,290.35,12494.0,287.9096,287.9393,287.6718,287.7213,12494.0
2024-03-21 12:05:00,290.32,290.36,290.1,290.16,37659.0,287.6916,287.7312,287.4736,287.533,37659.0
2024-03-21 12:10:00,290.18,290.37,290.07,290.31,31707.0,287.5528,287.7411,287.4438,287.6817,31707.0
2024-03-21 12:15:00,290.31,290.46,290.21,290.46,24178.0,287.6817,287.8303,287.5826,287.8303,24178.0
2024-03-21 12:20:00,290.48,290.69,290.47,290.61,30659.0,287.8501,288.0582,287.8402,287.9789,30659.0
2024-03-21 12:25:00,290.61,290.68,290.38,290.54,44903.0,287.9789,288.0483,287.751,287.9096,44903.0
2024-03-21 12:30:00,290.56,290.56,290.18,290.39,13791.0,287.9294,287.9294,287.5528,287.7609,13791.0
2024-03-21 12:35:00,290.46,290.52,290.24,290.28,13973.0,287.8303,287.8898,287.6123,287.6519,13973.0
2024-03-21 12:40:00,290.3,290.5,290.3,290.4,13699.0,287.6718,287.8699,287.6718,287.7708,13699.0
2024-03-21 12:45:00,290.37,290.51,290.35,290.51,10573.0,287.7411,287.8799,287.7213,287.8799,10573.0
2024-03-21 12:50:00,290.54,290.65,290.52,290.56,8782.0,287.9096,288.0186,287.8898,287.9294,8782.0
2024-03-21 12:55:00,290.56,290.65,290.52,290.65,8331.0,287.9294,288.0186,287.8898,288.0186,8331.0
2024-03-21 13:00:00,290.67,290.69,290.5,290.61,13614.0,288.0384,288.0582,287.8699,287.9789,13614.0
2024-03-21 13:05:00,290.62,290.83,290.54,290.76,13456.0,287.9889,288.197,287.9096,288.1276,13456.0
2024-03-21 13:10:00,290.72,290.96,290.71,290.88,13706.0,288.088,288.3258,288.078,288.2465,13706.0
2024-03-21 13:15:00,290.84,290.88,290.67,290.75,17924.0,288.2069,288.2465,288.0384,288.1177,17924.0
2024-03-21 13:20:00,290.69,290.7,290.32,290.36,11911.0,288.0582,288.0681,287.6916,287.7312,11911.0
2024-03-21 13:25:00,290.38,290.55,290.37,290.48,13428.0,287.751,287.9195,287.7411,287.8501,13428.0
2024-03-21 13:30:00,290.48,290.63,290.3,290.6,19971.0,287.8501,287.9988,287.6718,287.969,19971.0
2024-03-21 13:35:00,290.65,290.67,290.53,290.55,16983.0,288.0186,288.0384,287.8997,287.9195,16983.0
2024-03-21 13:40:00,290.55,290.72,290.47,290.67,16206.0,287.9195,288.088,287.8402,288.0384,16206.0
2024-03-21 13:45:00,290.67,290.73,290.56,290.63,25309.0,288.0384,288.0979,287.9294,287.9988,25309.0
2024-03-21 13:50:00,290.71,290.8,290.59,290.61,18824.0,288.078,288.1672,287.9591,287.9789,18824.0
2024-03-21 13:55:00,290.64,290.8,290.59,290.69,15812.0,288.0087,288.1672,287.9591,288.0582,15812.0
2024-03-21 14:00:00,290.69,290.8,290.64,290.77,16458.0,288.0582,288.1672,288.0087,288.1375,16458.0
2024-03-21 14:05:00,290.77,290.85,290.42,290.52,26182.0,288.1375,288.2168,287.7907,287.8898,26182.0
2024-03-21 14:10:00,290.54,290.77,290.52,290.61,12293.0,287.9096,288.1375,287.8898,287.9789,12293.0
2024-03-21 14:15:00,290.62,290.63,290.4,290.53,13368.0,287.9889,287.9988,287.7708,287.8997,13368.0
2024-03-21 14:20:00,290.55,290.64,290.5,290.52,9319.0,287.9195,288.0087,287.8699,287.8898,9319.0
2024-03-21 14:25:00,290.55,290.73,290.53,290.69,10304.0,287.9195,288.0979,287.8997,288.0582,10304.0
2024-03-21 14:30:00,290.69,290.71,290.5,290.6,13346.0,288.0582,288.078,287.8699,287.969,13346.0
2024-03-21 14:35:00,290.55,290.58,290.44,290.55,15676.0,287.9195,287.9492,287.8105,287.9195,15676.0
2024-03-21 14:40:00,290.55,290.72,290.54,290.72,15940.0,287.9195,288.088,287.9096,288.088,15940.0
2024-03-21 14:45:00,290.72,290.81,290.68,290.71,15884.0,288.088,288.1771,288.0483,288.078,15884.0
2024-03-21 14:50:00,290.68,290.86,290.62,290.63,20309.0,288.0483,288.2267,287.9889,287.9988,20309.0
2024-03-21 14:55:00,290.63,290.69,290.58,290.62,19104.0,287.9988,288.0582,287.9492,287.9889,19104.0
2024-03-21 15:00:00,290.63,290.68,290.52,290.6,22496.0,287.9988,288.0483,287.8898,287.969,22496.0
2024-03-21 15:05:00,290.66,290.79,290.59,290.68,21543.0,288.0285,288.1573,287.9591,288.0483,21543.0
2024-03-21 15:10:00,290.65,290.77,290.58,290.6,34128.0,288.0186,288.1375,287.9492,287.969,34128.0
2024-03-21 15:15:00,290.6,290.71,290.53,290.54,25207.0,287.969,288.078,287.8997,287.9096,25207.0
2024-03-21 15:20:00,290.55,290.59,290.34,290.42,28715.0,287.9195,287.9591,287.7114,287.7907,28715.0
2024-03-21 15:25:00,290.42,290.47,290.31,290.35,23989.0,287.7907,287.8402,287.6817,287.7213,23989.0
2024-03-21 15:30:00,290.34,290.55,290.25,290.32,41179.0,287.7114,287.9195,287.6222,287.6916,41179.0
2024-03-21 15:35:00,290.33,290.36,290.08,290.18,58989.0,287.7015,287.7312,287.4537,287.5528,58989.0
2024-03-21 15:40:00,290.19,290.34,290.01,290.29,44166.0,287.5627,287.7114,287.3844,287.6618,44166.0
2024-03-21 15:45:00,290.3,290.46,290.09,290.22,50008.0,287.6718,287.8303,287.4637,287.5925,50008.0
2024-03-21 15:50:00,290.22,290.39,290.11,290.2,54777.0,287.5925,287.7609,287.4835,287.5727,54777.0
2024-03-21 15:55:00,290.21,290.67,290.12,290.2,212543.0,287.5826,288.0384,287.4934,287.5727,212543.0
2024-03-22 09:30:00,290.0,290.49,289.35,289.39,228880.0,287.3745,287.86,286.7304,286.77,228880.0
2024-03-22 09:35:00,289.37,289.51,288.66,288.73,85332.0,286.7502,286.8889,286.0466,286.116,85332.0
2024-03-22 09:40:00,288.74,289.01,287.91,288.36,75327.0,286.1259,286.3934,285.3034,285.7493,75327.0
2024-03-22 09:45:00,288.35,288.5,287.32,287.33,67941.0,285.7394,285.8881,284.7187,284.7286,67941.0
2024-03-22 09:50:00,287.36,287.49,287.1,287.26,88500.0,284.7584,284.8872,284.5007,284.6593,88500.0
2024-03-22 09:55:00,287.23,287.34,286.87,286.97,50432.0,284.6295,284.7386,284.2728,284.3719,50432.0
2024-03-22 10:00:00,286.97,287.03,286.4,286.4,47913.0,284.3719,284.4314,283.8071,283.8071,47913.0
2024-03-22 10:05:00,286.46,286.75,286.24,286.59,54401.0,283.8665,284.1539,283.6485,283.9953,54401.0
2024-03-22 10:10:00,286.59,286.62,285.96,286.02,48565.0,283.9953,284.0251,283.371,283.4305,48565.0
2024-03-22 10:15:00,285.97,286.27,285.56,285.56,55901.0,283.381,283.6782,282.9747,282.9747,55901.0
2024-03-22 10:20:00,285.57,286.09,285.57,285.92,47328.0,282.9846,283.4999,282.9846,283.3314,47328.0
2024-03-22 10:25:00,285.9,285.93,285.33,285.74,41446.0,283.3116,283.3413,282.7467,283.153,41446.0
2024-03-22 10:30:00,285.79,285.84,285.36,285.82,25933.0,283.2026,283.2521,282.7765,283.2323,25933.0
2024-03-22 10:35:00,285.83,286.22,285.77,286.17,27545.0,283.2422,283.6287,283.1828,283.5791,27545.0
2024-03-22 10:40:00,286.22,286.23,285.64,285.64,21413.0,283.6287,283.6386,283.0539,283.0539,21413.0
2024-03-22 10:45:00,285.57,285.78,285.55,285.63,19170.0,282.9846,283.1927,282.9648,283.044,19170.0
2024-03-22 10:50:00,285.63,285.65,285.12,285.17,31560.0,283.044,283.0639,282.5387,282.5882,31560.0
2024-03-22 10:55:00,285.14,285.14,284.51,284.62,82703.0,282.5585,282.5585,281.9342,282.0432,82703.0
2024-03-22 11:00:00,284.61,284.93,284.45,284.66,54857.0,282.0333,282.3504,281.8747,282.0828,54857.0
2024-03-22 11:05:00,284.66,284.71,284.15,284.25,43607.0,282.0828,282.1324,281.5774,281.6765,43607.0
2024-03-22 11:10:00,284.25,284.36,283.78,283.91,51501.0,281.6765,281.7855,281.2108,281.3396,51501.0
2024-03-22 11:15:00,283.93,284.13,283.85,284.13,43625.0,281.3594,281.5576,281.2801,281.5576,43625.0
2024-03-22 11:20:00,284.13,284.42,284.1,284.42,71043.0,281.5576,281.845,281.5279,281.845,71043.0
2024-03-22 11:25:00,284.38,284.89,284.23,284.62,52065.0,281.8054,282.3107,281.6567,282.0432,52065.0
2024-03-22 11:30:00,284.61,284.83,284.58,284.69,32667.0,282.0333,282.2513,282.0035,282.1125,32667.0
2024-03-22 11:35:00,284.67,284.91,284.44,284.53,21573.0,282.0927,282.3306,281.8648,281.954,21573.0
2024-03-22 11:40:00,284.55,284.85,284.5,284.79,15154.0,281.9738,282.2711,281.9243,282.2116,15154.0
2024-03-22 11:45:00,284.8,284.92,284.68,284.89,24882.0,282.2215,282.3405,282.1026,282.3107,24882.0
2024-03-22 11:50:00,284.88,285.11,284.61,284.63,22024.0,282.3008,282.5287,282.0333,282.0531,22024.0
2024-03-22 11:55:00,284.65,284.97,284.43,284.94,23956.0,282.0729,282.39,281.8549,282.3603,23956.0
2024-03-22 12:00:00,284.96,285.32,284.93,285.05,20087.0,282.3801,282.7368,282.3504,282.4693,20087.0
2024-03-22 12:05:00,285.04,285.16,284.84,284.95,39328.0,282.4594,282.5783,282.2612,282.3702,39328.0
2024-03-22 12:10:00,284.96,284.96,284.75,284.84,49238.0,282.3801,282.3801,282.172,282.2612,49238.0
2024-03-22 12:15:00,284.87,284.87,284.38,284.38,24713.0,282.2909,282.2909,281.8054,281.8054,24713.0
2024-03-22 12:20:00,284.42,284.69,284.35,284.66,29171.0,281.845,282.1125,281.7756,282.0828,29171.0
2024-03-22 12:25:00,284.67,284.67,284.49,284.64,25868.0,282.0927,282.0927,281.9144,282.063,25868.0
2024-03-22 12:30:00,284.63,284.69,284.29,284.37,36650.0,282.0531,282.1125,281.7162,281.7954,36650.0
2024-03-22 12:35:00,284.36,284.38,284.07,284.28,17750.0,281.7855,281.8054,281.4982,281.7063,17750.0
2024-03-22 12:40:00,284.28,284.44,284.25,284.44,14051.0,281.7063,281.8648,281.6765,281.8648,14051.0
2024-03-22 12:45:00,284.44,284.44,284.21,284.23,15378.0,281.8648,281.8648,281.6369,281.6567,15378.0
2024-03-22 12:50:00,284.27,284.72,284.27,284.55,22633.0,281.6963,282.1423,281.6963,281.9738,22633.0
2024-03-22 12:55:00,284.54,284.67,284.49,284.63,16517.0,281.9639,282.0927,281.9144,282.0531,16517.0
2024-03-22 13:00:00,284.63,284.82,284.61,284.79,16642.0,282.0531,282.2414,282.0333,282.2116,16642.0
2024-03-22 13:05:00,284.84,285.02,284.81,284.96,20494.0,282.2612,282.4396,282.2315,282.3801,20494.0
2024-03-22 13:10:00,284.96,285.05,284.8,284.9,16676.0,282.3801,282.4693,282.2215,282.3206,16676.0
2024-03-22 13:15:00,284.9,284.98,284.81,284.94,15463.0,282.3206,282.3999,282.2315,282.3603,15463.0
2024-03-22 13:20:00,284.94,284.98,284.76,284.76,16941.0,282.3603,282.3999,282.1819,282.1819,16941.0
2024-03-22 13:25:00,284.76,284.78,284.66,284.66,16714.0,282.1819,282.2017,282.0828,282.0828,16714.0
2024-03-22 13:30:00,284.68,284.95,284.67,284.75,18595.0,282.1026,282.3702,282.0927,282.172,18595.0
2024-03-22 13:35:00,284.74,284.83,284.59,284.66,23111.0,282.1621,282.2513,282.0134,282.0828,23111.0
2024-03-22 13:40:00,284.69,284.71,284.57,284.71,12689.0,282.1125,282.1324,281.9936,282.1324,12689.0
2024-03-22 13:45:00,284.72,284.79,284.65,284.72,17176.0,282.1423,282.2116,282.0729,282.1423,17176.0
2024-03-22 13:50:00,284.72,284.85,284.64,284.81,23038.0,282.1423,282.2711,282.063,282.2315,23038.0
2024-03-22 13:55:00,284.82,284.9,284.72,284.84,23669.0,282.2414,282.3206,282.1423,282.2612,23669.0
2024-03-22 14:00:00,284.84,285.09,284.81,285.0,27970.0,282.2612,282.5089,282.2315,282.4197,27970.0
2024-03-22 14:05:00,285.0,285.01,284.73,284.74,19965.0,282.4197,282.4296,282.1522,282.1621,19965.0
2024-03-22 14:10:00,284.74,284.91,284.73,284.81,29290.0,282.1621,282.3306,282.1522,282.2315,29290.0
2024-03-22 14:15:00,284.79,284.82,284.62,284.71,20503.0,282.2116,282.2414,282.0432,282.1324,20503.0
2024-03-22 14:20:00,284.71,284.87,284.63,284.8,25978.0,282.1324,282.2909,282.0531,282.2215,25978.0
2024-03-22 14:25:00,284.8,285.05,284.8,285.04,22053.0,282.2215,282.4693,282.2215,282.4594,22053.0
2024-03-22 14:30:00,285.05,285.07,284.78,284.78,25047.0,282.4693,282.4891,282.2017,282.2017,25047.0
2024-03-22 14:35:00,284.78,284.85,284.73,284.79,13017.0,282.2017,282.2711,282.1522,282.2116,13017.0
2024-03-22 14:40:00,284.76,284.76,284.53,284.6,15358.0,282.1819,282.1819,281.954,282.0234,15358.0
2024-03-22 14:45:00,284.63,284.63,284.41,284.45,17731.0,282.0531,282.0531,281.8351,281.8747,17731.0
2024-03-22 14:50:00,284.44,284.54,284.37,284.44,24628.0,281.8648,281.9639,281.7954,281.8648,24628.0
2024-03-22 14:55:00,284.44,284.63,284.43,284.5,26591.0,281.8648,282.0531,281.8549,281.9243,26591.0
2024-03-22 15:00:00,284.47,284.72,284.3,284.34,32815.0,281.8945,282.1423,281.7261,281.7657,32815.0
2024-03-22 15:05:00,284.34,284.37,284.06,284.28,30823.0,281.7657,281.7954,281.4882,281.7063,30823.0
2024-03-22 15:10:00,284.28,284.29,283.59,283.61,53204.0,281.7063,281.7162,281.0225,281.0423,53204.0
2024-03-22 15:15:00,283.64,283.73,283.51,283.62,55063.0,281.0721,281.1612,280.9432,281.0522,55063.0
2024-03-22 15:20:00,283.65,283.88,283.57,283.86,46718.0,281.082,281.3099,281.0027,281.2901,46718.0
2024-03-22 15:25:00,283.85,283.94,283.79,283.91,33611.0,281.2801,281.3693,281.2207,281.3396,33611.0
2024-03-22 15:30:00,283.91,283.94,283.71,283.72,31202.0,281.3396,281.3693,281.1414,281.1513,31202.0
2024-03-22 15:35:00,283.72,284.2,283.72,284.16,46574.0,281.1513,281.627,281.1513,281.5873,46574.0
2024-03-22 15:40:00,284.16,284.29,284.07,284.2,56207.0,281.5873,281.7162,281.4982,281.627,56207.0
2024-03-22 15:45:00,284.2,284.25,283.92,283.95,68014.0,281.627,281.6765,281.3495,281.3792,68014.0
2024-03-22 15:50:00,283.98,283.99,283.58,283.88,113236.0,281.409,281.4189,281.0126,281.3099,113236.0
2024-03-22 15:55:00,283.87,284.07,282.89,283.27,496349.0,281.3,281.4982,280.3288,280.7054,496349.0
2024-03-25 09:30:00,283.01,283.5,281.33,281.7,128878.0,280.4478,280.9333,278.783,279.1496,128878.0
2024-03-25 09:35:00,281.7,282.0,280.76,280.86,48494.0,279.1496,279.4469,278.2181,278.3172,48494.0
2024-03-25 09:40:00,280.92,281.01,280.1,280.92,58126.0,278.3767,278.4659,277.5641,278.3767,58126.0
2024-03-25 09:45:00,280.98,281.01,280.43,280.82,41424.0,278.4361,278.4659,277.8911,278.2776,41424.0
2024-03-25 09:50:00,280.82,281.25,280.77,280.89,31034.0,278.2776,278.7037,278.228,278.3469,31034.0
2024-03-25 09:55:00,280.9,280.95,280.37,280.6,27671.0,278.3569,278.4064,277.8317,278.0596,27671.0
2024-03-25 10:00:00,280.61,280.94,280.6,280.74,40400.0,278.0695,278.3965,278.0596,278.1983,40400.0
2024-03-25 10:05:00,280.81,281.16,280.04,280.47,42421.0,278.2677,278.6145,277.5046,277.9308,42421.0
2024-03-25 10:10:00,280.53,281.04,280.49,280.49,27959.0,277.9902,278.4956,277.9506,277.9506,27959.0
2024-03-25 10:15:00,280.51,281.02,280.51,280.91,35028.0,277.9704,278.4758,277.9704,278.3668,35028.0
2024-03-25 10:20:00,280.93,281.2,280.7,281.01,44692.0,278.3866,278.6541,278.1587,278.4659,44692.0
2024-03-25 10:25:00,281.03,281.46,281.0,281.32,27566.0,278.4857,278.9118,278.456,278.7731,27566.0
2024-03-25 10:30:00,281.26,281.39,281.1,281.2,31047.0,278.7136,278.8424,278.555,278.6541,31047.0
2024-03-25 10:35:00,281.21,281.37,281.06,281.36,18326.0,278.6641,278.8226,278.5154,278.8127,18326.0
2024-03-25 10:40:00,281.35,281.37,281.04,281.18,23041.0,278.8028,278.8226,278.4956,278.6343,23041.0
2024-03-25 10:45:00,281.21,281.21,280.73,280.85,21909.0,278.6641,278.6641,278.1884,278.3073,21909.0
2024-03-25 10:50:00,280.84,280.9,280.62,280.76,17399.0,278.2974,278.3569,278.0794,278.2181,17399.0
2024-03-25 10:55:00,280.74,280.86,280.64,280.77,22754.0,278.1983,278.3172,278.0992,278.228,22754.0
2024-03-25 11:00:00,280.79,280.8,280.56,280.64,42215.0,278.2479,278.2578,278.0199,278.0992,42215.0
2024-03-25 11:05:00,280.65,280.8,280.57,280.63,32170.0,278.1091,278.2578,278.0298,278.0893,32170.0
2024-03-25 11:10:00,280.61,280.67,280.45,280.53,27156.0,278.0695,278.1289,277.9109,277.9902,27156.0
2024-03-25 11:15:00,280.56,280.76,280.52,280.73,20996.0,278.0199,278.2181,277.9803,278.1884,20996.0
2024-03-25 11:20:00,280.72,280.76,280.48,280.69,26320.0,278.1785,278.2181,277.9407,278.1488,26320.0
2024-03-25 11:25:00,280.69,280.94,280.58,280.89,21324.0,278.1488,278.3965,278.0398,278.3469,21324.0
2024-03-25 11:30:00,280.9,281.02,280.82,280.99,16285.0,278.3569,278.4758,278.2776,278.446,16285.0
2024-03-25 11:35:00,280.99,281.31,280.93,281.2,23849.0,278.446,278.7631,278.3866,278.6541,23849.0
2024-03-25 11:40:00,281.2,281.41,281.06,281.06,21860.0,278.6541,278.8622,278.5154,278.5154,21860.0
2024-03-25 11:45:00,281.04,281.18,280.89,280.9,26017.0,278.4956,278.6343,278.3469,278.3569,26017.0
2024-03-25 11:50:00,280.88,281.06,280.84,280.87,23925.0,278.337,278.5154,278.2974,278.3271,23925.0
2024-03-25 11:55:00,280.9,281.05,280.88,280.95,16478.0,278.3569,278.5055,278.337,278.4064,16478.0
2024-03-25 12:00:00,280.93,280.93,280.7,280.71,19867.0,278.3866,278.3866,278.1587,278.1686,19867.0
2024-03-25 12:05:00,280.7,280.83,280.69,280.74,15034.0,278.1587,278.2875,278.1488,278.1983,15034.0
2024-03-25 12:10:00,280.72,280.81,280.69,280.8,22123.0,278.1785,278.2677,278.1488,278.2578,22123.0
2024-03-25 12:15:00,280.79,281.28,280.76,281.25,40923.0,278.2479,278.7334,278.2181,278.7037,40923.0
2024-03-25 12:20:00,281.25,281.58,281.2,281.4,33040.0,278.7037,279.0307,278.6541,278.8523,33040.0
2024-03-25 12:25:00,281.4,281.46,281.3,281.38,14200.0,278.8523,278.9118,278.7532,278.8325,14200.0
2024-03-25 12:30:00,281.38,281.45,281.31,281.38,11969.0,278.8325,278.9019,278.7631,278.8325,11969.0
2024-03-25 12:35:00,281.34,281.4,281.23,281.23,14632.0,278.7929,278.8523,278.6839,278.6839,14632.0
2024-03-25 12:40:00,281.21,281.32,281.05,281.06,7701.0,278.6641,278.7731,278.5055,278.5154,7701.0
2024-03-25 12:45:00,281.03,281.15,280.87,281.15,16748.0,278.4857,278.6046,278.3271,278.6046,16748.0
2024-03-25 12:50:00,281.12,281.27,281.03,281.27,7557.0,278.5749,278.7235,278.4857,278.7235,7557.0
2024-03-25 12:55:00,281.26,281.26,281.15,281.18,6147.0,278.7136,278.7136,278.6046,278.6343,6147.0
2024-03-25 13:00:00,281.18,281.53,281.18,281.51,9147.0,278.6343,278.9812,278.6343,278.9613,9147.0
2024-03-25 13:05:00,281.51,281.58,281.46,281.52,9984.0,278.9613,279.0307,278.9118,278.9712,9984.0
2024-03-25 13:10:00,281.46,281.55,281.34,281.54,15192.0,278.9118,279.001,278.7929,278.9911,15192.0
2024-03-25 13:15:00,281.56,281.68,281.44,281.57,13943.0,279.0109,279.1298,278.892,279.0208,13943.0
2024-03-25 13:20:00,281.61,281.63,281.42,281.55,11719.0,279.0604,279.0802,278.8721,279.001,11719.0
2024-03-25 13:25:00,281.6,281.77,281.5,281.65,20555.0,279.0505,279.219,278.9514,279.1001,20555.0
2024-03-25 13:30:00,281.64,281.68,281.5,281.52,8255.0,279.0902,279.1298,278.9514,278.9712,8255.0
2024-03-25 13:35:00,281.53,281.54,281.34,281.39,6877.0,278.9812,278.9911,278.7929,278.8424,6877.0
2024-03-25 13:40:00,281.39,281.5,281.38,281.48,9684.0,278.8424,278.9514,278.8325,278.9316,9684.0
2024-03-25 13:45:00,281.5,281.59,281.45,281.45,10233.0,278.9514,279.0406,278.9019,278.9019,10233.0
2024-03-25 13:50:00,281.45,281.45,281.23,281.31,10696.0,278.9019,278.9019,278.6839,278.7631,10696.0
2024-03-25 13:55:00,281.29,281.36,281.2,281.36,10406.0,278.7433,278.8127,278.6541,278.8127,10406.0
2024-03-25 14:00:00,281.36,281.48,281.28,281.45,16986.0,278.8127,278.9316,278.7334,278.9019,16986.0
2024-03-25 14:05:00,281.46,281.5,281.28,281.48,15434.0,278.9118,278.9514,278.7334,278.9316,15434.0
2024-03-25 14:10:00,281.51,281.6,281.4,281.56,9194.0,278.9613,279.0505,278.8523,279.0109,9194.0
2024-03-25 14:15:00,281.55,281.67,281.49,281.6,7836.0,279.001,279.1199,278.9415,279.0505,7836.0
2024-03-25 14:20:00,281.61,281.68,281.59,281.63,9719.0,279.0604,279.1298,279.0406,279.0802,9719.0
2024-03-25 14:25:00,281.67,281.77,281.55,281.59,17856.0,279.1199,279.219,279.001,279.0406,17856.0
2024-03-25 14:30:00,281.61,281.68,281.52,281.68,11256.0,279.0604,279.1298,278.9712,279.1298,11256.0
2024-03-25 14:35:00,281.65,281.82,281.65,281.78,14050.0,279.1001,279.2685,279.1001,279.2289,14050.0
2024-03-25 14:40:00,281.79,281.86,281.71,281.74,13100.0,279.2388,279.3082,279.1595,279.1893,13100.0
2024-03-25 14:45:00,281.74,281.76,281.69,281.71,8825.0,279.1893,279.2091,279.1397,279.1595,8825.0
2024-03-25 14:50:00,281.69,281.9,281.69,281.88,13627.0,279.1397,279.3478,279.1397,279.328,13627.0
2024-03-25 14:55:00,281.87,282.01,281.83,281.97,11951.0,279.3181,279.4568,279.2784,279.4172,11951.0
2024-03-25 15:00:00,281.97,281.98,281.73,281.75,15486.0,279.4172,279.4271,279.1793,279.1992,15486.0
2024-03-25 15:05:00,281.73,281.79,281.59,281.64,14294.0,279.1793,279.2388,279.0406,279.0902,14294.0
2024-03-25 15:10:00,281.64,281.82,281.57,281.8,12265.0,279.0902,279.2685,279.0208,279.2487,12265.0
2024-03-25 15:15:00,281.78,281.8,281.67,281.76,12677.0,279.2289,279.2487,279.1199,279.2091,12677.0
2024-03-25 15:20:00,281.77,281.84,281.62,281.73,17412.0,279.219,279.2883,279.0703,279.1793,17412.0
2024-03-25 15:25:00,281.72,281.83,281.7,281.75,11550.0,279.1694,279.2784,279.1496,279.1992,11550.0
2024-03-25 15:30:00,281.75,281.77,281.54,281.59,15951.0,279.1992,279.219,278.9911,279.0406,15951.0
2024-03-25 15:35:00,281.6,281.74,281.48,281.69,24503.0,279.0505,279.1893,278.9316,279.1397,24503.0
2024-03-25 15:40:00,281.7,281.94,281.66,281.66,30964.0,279.1496,279.3874,279.11,279.11,30964.0
2024-03-25 15:45:00,281.68,281.71,281.49,281.54,37895.0,279.1298,279.1595,278.9415,278.9911,37895.0
2024-03-25 15:50:00,281.56,281.61,281.26,281.37,67746.0,279.0109,279.0604,278.7136,278.8226,67746.0
2024-03-25 15:55:00,281.38,281.43,280.86,281.25,234474.0,278.8325,278.8821,278.3172,278.7037,234474.0
2024-03-26 09:30:00,284.13,284.13,281.63,282.17,152401.0,281.5576,281.5576,279.0802,279.6154,152401.0
2024-03-26 09:35:00,282.14,282.14,279.71,279.83,94132.0,279.5856,279.5856,277.1776,277.2965,94132.0
2024-03-26 09:40:00,279.86,280.0,278.55,279.31,127282.0,277.3263,277.465,276.0281,276.7813,127282.0
2024-03-26 09:45:00,279.24,279.29,278.41,278.76,90685.0,276.7119,276.7614,275.8894,276.2362,90685.0
2024-03-26 09:50:00,278.77,279.87,278.75,279.46,96084.0,276.2461,277.3362,276.2263,276.9299,96084.0
2024-03-26 09:55:00,279.26,279.72,278.93,279.53,45425.0,276.7317,277.1875,276.4047,276.9993,45425.0
2024-03-26 10:00:00,279.53,280.37,279.43,280.29,92474.0,276.9993,277.8317,276.9002,277.7524,92474.0
2024-03-26 10:05:00,280.29,280.92,280.11,280.32,42137.0,277.7524,278.3767,277.574,277.7821,42137.0
2024-03-26 10:10:00,280.34,280.75,280.25,280.69,68892.0,277.8019,278.2082,277.7127,278.1488,68892.0
2024-03-26 10:15:00,280.69,281.58,280.46,281.23,90716.0,278.1488,279.0307,277.9208,278.6839,90716.0
2024-03-26 10:20:00,281.2,281.64,281.2,281.56,28800.0,278.6541,279.0902,278.6541,279.0109,28800.0
2024-03-26 10:25:00,281.62,281.69,281.26,281.53,88172.0,279.0703,279.1397,278.7136,278.9812,88172.0
2024-03-26 10:30:00,281.53,281.53,281.1,281.13,94576.0,278.9812,278.9812,278.555,278.5848,94576.0
2024-03-26 10:35:00,281.11,281.25,280.9,281.09,25133.0,278.565,278.7037,278.3569,278.5451,25133.0
2024-03-26 10:40:00,281.08,281.9,281.03,281.79,20050.0,278.5352,279.3478,278.4857,279.2388,20050.0
2024-03-26 10:45:00,281.9,281.98,281.3,281.36,39606.0,279.3478,279.4271,278.7532,278.8127,39606.0
2024-03-26 10:50:00,281.3,281.81,281.3,281.68,18598.0,278.7532,279.2586,278.7532,279.1298,18598.0
2024-03-26 10:55:00,281.71,281.79,281.45,281.45,14738.0,279.1595,279.2388,278.9019,278.9019,14738.0
2024-03-26 11:00:00,281.52,282.11,281.52,281.94,21131.0,278.9712,279.5559,278.9712,279.3874,21131.0
2024-03-26 11:05:00,281.92,282.2,281.86,282.13,10585.0,279.3676,279.6451,279.3082,279.5757,10585.0
2024-03-26 11:10:00,282.1,282.2,281.9,281.94,29870.0,279.546,279.6451,279.3478,279.3874,29870.0
2024-03-26 11:15:00,281.94,282.14,281.74,282.06,16596.0,279.3874,279.5856,279.1893,279.5064,16596.0
2024-03-26 11:20:00,282.03,282.38,282.0,282.38,16242.0,279.4766,279.8235,279.4469,279.8235,16242.0
2024-03-26 11:25:00,282.38,282.46,282.28,282.38,15664.0,279.8235,279.9027,279.7244,279.8235,15664.0
2024-03-26 11:30:00,282.36,282.38,282.07,282.2,28320.0,279.8036,279.8235,279.5163,279.6451,28320.0
2024-03-26 11:35:00,282.24,282.31,282.1,282.25,23367.0,279.6847,279.7541,279.546,279.6946,23367.0
2024-03-26 11:40:00,282.24,282.54,282.24,282.5,19087.0,279.6847,279.982,279.6847,279.9424,19087.0
2024-03-26 11:45:00,282.47,282.63,282.34,282.54,17197.0,279.9126,280.0712,279.7838,279.982,17197.0
2024-03-26 11:50:00,282.52,283.08,282.5,282.99,27786.0,279.9622,280.5171,279.9424,280.4279,27786.0
2024-03-26 11:55:00,283.04,283.11,282.95,283.07,10789.0,280.4775,280.5468,280.3883,280.5072,10789.0
2024-03-26 12:00:00,283.08,283.2,283.07,283.12,21824.0,280.5171,280.636,280.5072,280.5568,21824.0
2024-03-26 12:05:00,283.12,283.31,283.08,283.14,31272.0,280.5568,280.745,280.5171,280.5766,31272.0
2024-03-26 12:10:00,283.1,283.1,282.86,283.05,23913.0,280.5369,280.5369,280.2991,280.4874,23913.0
2024-03-26 12:15:00,283.02,283.07,282.88,283.06,30008.0,280.4577,280.5072,280.3189,280.4973,30008.0
2024-03-26 12:20:00,283.03,283.03,282.44,282.45,27669.0,280.4676,280.4676,279.8829,279.8928,27669.0
2024-03-26 12:25:00,282.47,282.5,281.96,282.02,42278.0,279.9126,279.9424,279.4073,279.4667,42278.0
2024-03-26 12:30:00,282.07,282.56,282.07,282.52,15650.0,279.5163,280.0018,279.5163,279.9622,15650.0
2024-03-26 12:35:00,282.5,282.55,282.12,282.25,11823.0,279.9424,279.9919,279.5658,279.6946,11823.0
2024-03-26 12:40:00,282.28,282.36,282.11,282.28,7335.0,279.7244,279.8036,279.5559,279.7244,7335.0
2024-03-26 12:45:00,282.26,282.48,282.24,282.25,15049.0,279.7045,279.9226,279.6847,279.6946,15049.0
2024-03-26 12:50:00,282.29,282.41,282.26,282.28,8070.0,279.7343,279.8532,279.7045,279.7244,8070.0
2024-03-26 12:55:00,282.32,282.42,282.16,282.35,12511.0,279.764,279.8631,279.6054,279.7937,12511.0
2024-03-26 13:00:00,282.26,282.28,282.08,282.15,12018.0,279.7045,279.7244,279.5262,279.5955,12018.0
2024-03-26 13:05:00,282.14,282.36,282.14,282.32,12924.0,279.5856,279.8036,279.5856,279.764,12924.0
2024-03-26 13:10:00,282.31,282.32,282.15,282.31,8852.0,279.7541,279.764,279.5955,279.7541,8852.0
2024-03-26 13:15:00,282.28,282.42,282.21,282.36,17835.0,279.7244,279.8631,279.655,279.8036,17835.0
2024-03-26 13:20:00,282.38,282.39,282.1,282.1,7737.0,279.8235,279.8334,279.546,279.546,7737.0
2024-03-26 13:25:00,282.07,282.33,282.04,282.31,13473.0,279.5163,279.7739,279.4865,279.7541,13473.0
2024-03-26 13:30:00,282.31,282.35,282.21,282.26,14790.0,279.7541,279.7937,279.655,279.7045,14790.0
2024-03-26 13:35:00,282.25,282.35,282.12,282.2,21460.0,279.6946,279.7937,279.5658,279.6451,21460.0
2024-03-26 13:40:00,282.22,282.37,282.22,282.32,13378.0,279.6649,279.8135,279.6649,279.764,13378.0
2024-03-26 13:45:00,282.32,282.34,282.12,282.15,11400.0,279.764,279.7838,279.5658,279.5955,11400.0
2024-03-26 13:50:00,282.14,282.23,282.06,282.23,9082.0,279.5856,279.6748,279.5064,279.6748,9082.0
2024-03-26 13:55:00,282.25,282.34,282.09,282.1,17615.0,279.6946,279.7838,279.5361,279.546,17615.0
2024-03-26 14:00:00,282.11,282.21,281.96,282.16,8030.0,279.5559,279.655,279.4073,279.6054,8030.0
2024-03-26 14:05:00,282.16,282.16,282.05,282.06,14745.0,279.6054,279.6054,279.4964,279.5064,14745.0
2024-03-26 14:10:00,282.05,282.05,281.73,281.95,15794.0,279.4964,279.4964,279.1793,279.3974,15794.0
2024-03-26 14:15:00,281.99,282.06,281.9,281.91,7713.0,279.437,279.5064,279.3478,279.3577,7713.0
2024-03-26 14:20:00,281.93,281.93,281.77,281.84,9217.0,279.3775,279.3775,279.219,279.2883,9217.0
2024-03-26 14:25:00,281.85,282.08,281.83,282.06,15156.0,279.2983,279.5262,279.2784,279.5064,15156.0
2024-03-26 14:30:00,282.04,282.24,282.02,282.24,20324.0,279.4865,279.6847,279.4667,279.6847,20324.0
2024-03-26 14:35:00,282.24,282.28,282.04,282.04,10161.0,279.6847,279.7244,279.4865,279.4865,10161.0
2024-03-26 14:40:00,282.04,282.18,281.96,282.08,16090.0,279.4865,279.6253,279.4073,279.5262,16090.0
2024-03-26 14:45:00,282.08,282.1,281.85,281.96,42640.0,279.5262,279.546,279.2983,279.4073,42640.0
2024-03-26 14:50:00,281.99,282.26,281.98,282.22,12807.0,279.437,279.7045,279.4271,279.6649,12807.0
2024-03-26 14:55:00,282.23,282.32,282.18,282.3,13307.0,279.6748,279.764,279.6253,279.7442,13307.0
2024-03-26 15:00:00,282.32,282.55,282.3,282.47,13831.0,279.764,279.9919,279.7442,279.9126,13831.0
2024-03-26 15:05:00,282.44,282.48,282.32,282.39,4650.0,279.8829,279.9226,279.764,279.8334,4650.0
2024-03-26 15:10:00,282.41,282.41,282.2,282.2,7041.0,279.8532,279.8532,279.6451,279.6451,7041.0
2024-03-26 15:15:00,282.23,282.33,282.19,282.24,9017.0,279.6748,279.7739,279.6352,279.6847,9017.0
2024-03-26 15:20:00,282.24,282.26,282.15,282.16,10725.0,279.6847,279.7045,279.5955,279.6054,10725.0
2024-03-26 15:25:00,282.16,282.2,281.8,281.87,11106.0,279.6054,279.6451,279.2487,279.3181,11106.0
2024-03-26 15:30:00,281.88,281.95,281.64,281.8,16807.0,279.328,279.3974,279.0902,279.2487,16807.0
2024-03-26 15:35:00,281.76,281.82,281.59,281.69,11394.0,279.2091,279.2685,279.0406,279.1397,11394.0
2024-03-26 15:40:00,281.65,281.8,281.56,281.57,19986.0,279.1001,279.2487,279.0109,279.0208,19986.0
2024-03-26 15:45:00,281.59,281.64,281.34,281.42,28692.0,279.0406,279.0902,278.7929,278.8721,28692.0
2024-03-26 15:50:00,281.44,281.63,281.33,281.41,44816.0,278.892,279.0802,278.783,278.8622,44816.0
2024-03-26 15:55:00,281.41,281.68,280.86,281.23,442496.0,278.8622,279.1298,278.3172,278.6839,442496.0
2024-03-27 09:30:00,280.25,281.25,279.88,280.4,148790.0,277.7127,278.7037,277.3461,277.8614,148790.0
2024-03-27 09:35:00,280.27,280.52,279.63,279.63,70086.0,277.7326,277.9803,277.0984,277.0984,70086.0
2024-03-27 09:40:00,279.72,280.27,279.63,280.08,29913.0,277.1875,277.7326,277.0984,277.5443,29913.0
2024-03-27 09:45:00,280.12,280.26,279.79,280.04,40506.0,277.5839,277.7227,277.2569,277.5046,40506.0
2024-03-27 09:50:00,279.88,279.95,279.33,279.4,29186.0,277.3461,277.4155,276.8011,276.8704,29186.0
2024-03-27 09:55:00,279.48,279.56,279.03,279.1,68796.0,276.9497,277.029,276.5038,276.5732,68796.0
2024-03-27 10:00:00,279.13,279.16,278.01,278.01,41433.0,276.6029,276.6326,275.493,275.493,41433.0
2024-03-27 10:05:00,278.06,278.28,277.81,277.93,35015.0,275.5426,275.7606,275.2948,275.4137,35015.0
2024-03-27 10:10:00,277.94,278.37,277.88,278.32,41303.0,275.4237,275.8498,275.3642,275.8002,41303.0
2024-03-27 10:15:00,278.31,278.34,277.91,278.01,30361.0,275.7903,275.82,275.3939,275.493,30361.0
2024-03-27 10:20:00,278.05,278.13,277.77,277.83,22104.0,275.5327,275.6119,275.2552,275.3147,22104.0
2024-03-27 10:25:00,277.89,278.25,277.83,277.91,29009.0,275.3741,275.7308,275.3147,275.3939,29009.0
2024-03-27 10:30:00,277.92,278.06,277.7,277.88,23655.0,275.4038,275.5426,275.1858,275.3642,23655.0
2024-03-27 10:35:00,277.85,278.58,277.82,278.37,36025.0,275.3345,276.0579,275.3047,275.8498,36025.0
2024-03-27 10:40:00,278.38,278.47,277.95,278.09,52158.0,275.8597,275.9489,275.4336,275.5723,52158.0
2024-03-27 10:45:00,278.11,278.23,277.93,278.03,39011.0,275.5921,275.711,275.4137,275.5128,39011.0
2024-03-27 10:50:00,278.07,278.27,278.0,278.25,26564.0,275.5525,275.7507,275.4831,275.7308,26564.0
2024-03-27 10:55:00,278.32,278.46,278.14,278.27,24392.0,275.8002,275.9389,275.6218,275.7507,24392.0
2024-03-27 11:00:00,278.27,278.58,278.23,278.53,75136.0,275.7507,276.0579,275.711,276.0083,75136.0
2024-03-27 11:05:00,278.48,278.57,278.27,278.51,22081.0,275.9588,276.048,275.7507,275.9885,22081.0
2024-03-27 11:10:00,278.5,278.53,278.32,278.39,17527.0,275.9786,276.0083,275.8002,275.8696,17527.0
2024-03-27 11:15:00,278.4,278.4,278.16,278.21,19038.0,275.8795,275.8795,275.6417,275.6912,19038.0
2024-03-27 11:20:00,278.16,278.4,278.14,278.39,20219.0,275.6417,275.8795,275.6218,275.8696,20219.0
2024-03-27 11:25:00,278.39,278.53,278.33,278.36,15870.0,275.8696,276.0083,275.8101,275.8399,15870.0
2024-03-27 11:30:00,278.34,278.48,278.17,278.41,19653.0,275.82,275.9588,275.6516,275.8894,19653.0
2024-03-27 11:35:00,278.41,278.41,278.12,278.26,14563.0,275.8894,275.8894,275.602,275.7408,14563.0
2024-03-27 11:40:00,278.22,278.45,278.01,278.24,21248.0,275.7011,275.929,275.493,275.7209,21248.0
2024-03-27 11:45:00,278.26,278.56,278.16,278.52,14416.0,275.7408,276.038,275.6417,275.9984,14416.0
2024-03-27 11:50:00,278.52,278.52,278.27,278.34,9965.0,275.9984,275.9984,275.7507,275.82,9965.0
2024-03-27 11:55:00,278.3,278.42,277.97,277.98,14272.0,275.7804,275.8993,275.4534,275.4633,14272.0
2024-03-27 12:00:00,278.0,278.1,277.92,277.98,15438.0,275.4831,275.5822,275.4038,275.4633,15438.0
2024-03-27 12:05:00,278.0,278.07,277.7,277.71,29487.0,275.4831,275.5525,275.1858,275.1957,29487.0
2024-03-27 12:10:00,277.74,277.99,277.74,277.96,32350.0,275.2255,275.4732,275.2255,275.4435,32350.0
2024-03-27 12:15:00,277.92,278.04,277.8,277.99,10051.0,275.4038,275.5228,275.2849,275.4732,10051.0
2024-03-27 12:20:00,277.96,278.26,277.94,278.08,20675.0,275.4435,275.7408,275.4237,275.5624,20675.0
2024-03-27 12:25:00,278.09,278.14,277.94,278.02,8786.0,275.5723,275.6218,275.4237,275.5029,8786.0
2024-03-27 12:30:00,278.03,278.25,277.99,278.15,11404.0,275.5128,275.7308,275.4732,275.6318,11404.0
2024-03-27 12:35:00,278.16,278.25,278.01,278.09,12735.0,275.6417,275.7308,275.493,275.5723,12735.0
2024-03-27 12:40:00,278.16,278.16,277.94,278.05,10525.0,275.6417,275.6417,275.4237,275.5327,10525.0
2024-03-27 12:45:00,278.09,278.17,278.02,278.09,19213.0,275.5723,275.6516,275.5029,275.5723,19213.0
2024-03-27 12:50:00,278.07,278.39,278.04,278.38,7941.0,275.5525,275.8696,275.5228,275.8597,7941.0
2024-03-27 12:55:00,278.35,278.37,278.17,278.22,18094.0,275.8299,275.8498,275.6516,275.7011,18094.0
2024-03-27 13:00:00,278.24,278.5,278.23,278.32,38986.0,275.7209,275.9786,275.711,275.8002,38986.0
2024-03-27 13:05:00,278.3,278.38,278.24,278.25,13288.0,275.7804,275.8597,275.7209,275.7308,13288.0
2024-03-27 13:10:00,278.21,278.26,278.04,278.22,16154.0,275.6912,275.7408,275.5228,275.7011,16154.0
2024-03-27 13:15:00,278.22,278.36,278.1,278.34,16559.0,275.7011,275.8399,275.5822,275.82,16559.0
2024-03-27 13:20:00,278.39,278.45,278.24,278.32,19979.0,275.8696,275.929,275.7209,275.8002,19979.0
2024-03-27 13:25:00,278.33,278.39,278.24,278.34,12002.0,275.8101,275.8696,275.7209,275.82,12002.0
2024-03-27 13:30:00,278.36,278.44,278.34,278.39,11944.0,275.8399,275.9191,275.82,275.8696,11944.0
2024-03-27 13:35:00,278.44,278.45,278.26,278.26,15505.0,275.9191,275.929,275.7408,275.7408,15505.0
2024-03-27 13:40:00,278.29,278.38,277.86,277.92,27637.0,275.7705,275.8597,275.3444,275.4038,27637.0
2024-03-27 13:45:00,277.89,277.97,277.74,277.79,23241.0,275.3741,275.4534,275.2255,275.275,23241.0
2024-03-27 13:50:00,277.8,277.81,277.47,277.47,35175.0,275.2849,275.2948,274.9579,274.9579,35175.0
2024-03-27 13:55:00,277.5,277.52,277.12,277.12,34167.0,274.9876,275.0075,274.6111,274.6111,34167.0
2024-03-27 14:00:00,277.12,277.31,277.1,277.14,23862.0,274.6111,274.7994,274.5913,274.6309,23862.0
2024-03-27 14:05:00,277.16,277.21,276.98,277.14,34223.0,274.6507,274.7003,274.4723,274.6309,34223.0
2024-03-27 14:10:00,277.15,277.43,277.1,277.43,41439.0,274.6408,274.9183,274.5913,274.9183,41439.0
2024-03-27 14:15:00,277.47,277.82,277.45,277.78,18391.0,274.9579,275.3047,274.9381,275.2651,18391.0
2024-03-27 14:20:00,277.8,277.95,277.71,277.75,23047.0,275.2849,275.4336,275.1957,275.2354,23047.0
2024-03-27 14:25:00,277.69,277.84,277.55,277.61,29798.0,275.1759,275.3246,275.0372,275.0966,29798.0
2024-03-27 14:30:00,277.67,277.82,277.58,277.58,12535.0,275.1561,275.3047,275.0669,275.0669,12535.0
2024-03-27 14:35:00,277.59,277.64,277.44,277.51,17835.0,275.0768,275.1264,274.9282,274.9975,17835.0
2024-03-27 14:40:00,277.48,277.7,277.48,277.66,22726.0,274.9678,275.1858,274.9678,275.1462,22726.0
2024-03-27 14:45:00,277.62,277.72,277.54,277.61,13687.0,275.1066,275.2056,275.0273,275.0966,13687.0
2024-03-27 14:50:00,277.58,277.68,277.49,277.52,17953.0,275.0669,275.166,274.9777,275.0075,17953.0
2024-03-27 14:55:00,277.52,277.64,277.43,277.55,16742.0,275.0075,275.1264,274.9183,275.0372,16742.0
2024-03-27 15:00:00,277.51,277.65,277.48,277.65,11242.0,274.9975,275.1363,274.9678,275.1363,11242.0
2024-03-27 15:05:00,277.67,277.84,277.56,277.74,28043.0,275.1561,275.3246,275.0471,275.2255,28043.0
2024-03-27 15:10:00,277.75,277.76,277.53,277.67,16202.0,275.2354,275.2453,275.0174,275.1561,16202.0
2024-03-27 15:15:00,277.68,277.77,277.55,277.77,19124.0,275.166,275.2552,275.0372,275.2552,19124.0
2024-03-27 15:20:00,277.74,278.13,277.56,278.09,51135.0,275.2255,275.6119,275.0471,275.5723,51135.0
2024-03-27 15:25:00,278.11,278.35,277.92,278.29,30097.0,275.5921,275.8299,275.4038,275.7705,30097.0
2024-03-27 15:30:00,278.27,278.41,278.13,278.26,41426.0,275.7507,275.8894,275.6119,275.7408,41426.0
2024-03-27 15:35:00,278.21,279.02,278.21,279.01,42163.0,275.6912,276.4939,275.6912,276.484,42163.0
2024-03-27 15:40:00,278.99,279.14,278.91,279.1,46649.0,276.4641,276.6128,276.3849,276.5732,46649.0
2024-03-27 15:45:00,279.08,279.16,278.89,279.01,51691.0,276.5533,276.6326,276.3651,276.484,51691.0
2024-03-27 15:50:00,278.99,279.5,278.92,279.49,87694.0,276.4641,276.9695,276.3948,276.9596,87694.0
2024-03-27 15:55:00,279.46,279.48,278.97,279.07,327277.0,276.9299,276.9497,276.4443,276.5434,327277.0
2024-03-28 09:30:00,278.49,279.2,277.78,278.04,132245.0,275.9687,276.6722,275.2651,275.5228,132245.0
2024-03-28 09:35:00,278.02,278.23,277.5,277.57,33167.0,275.5029,275.711,274.9876,275.057,33167.0
2024-03-28 09:40:00,277.59,277.74,277.12,277.62,52342.0,275.0768,275.2255,274.6111,275.1066,52342.0
2024-03-28 09:45:00,277.61,279.1,277.58,278.78,69852.0,275.0966,276.5732,275.0669,276.2561,69852.0
2024-03-28 09:50:00,278.69,278.8,278.09,278.32,89598.0,276.1669,276.2759,275.5723,275.8002,89598.0
2024-03-28 09:55:00,278.36,278.56,278.03,278.31,49307.0,275.8399,276.038,275.5128,275.7903,49307.0
2024-03-28 10:00:00,278.26,278.78,278.03,278.7,84898.0,275.7408,276.2561,275.5128,276.1768,84898.0
2024-03-28 10:05:00,278.7,278.73,278.23,278.47,27654.0,276.1768,276.2065,275.711,275.9489,27654.0
2024-03-28 10:10:00,278.43,278.48,278.27,278.45,26504.0,275.9092,275.9588,275.7507,275.929,26504.0
2024-03-28 10:15:00,278.44,278.52,278.18,278.39,25793.0,275.9191,275.9984,275.6615,275.8696,25793.0
2024-03-28 10:20:00,278.38,278.49,278.29,278.49,26607.0,275.8597,275.9687,275.7705,275.9687,26607.0
2024-03-28 10:25:00,278.48,278.87,278.46,278.68,22318.0,275.9588,276.3452,275.9389,276.157,22318.0
2024-03-28 10:30:00,278.67,278.8,278.45,278.66,29517.0,276.147,276.2759,275.929,276.1371,29517.0
2024-03-28 10:35:00,278.65,278.69,278.47,278.54,34068.0,276.1272,276.1669,275.9489,276.0182,34068.0
2024-03-28 10:40:00,278.51,278.76,278.49,278.73,45595.0,275.9885,276.2362,275.9687,276.2065,45595.0
2024-03-28 10:45:00,278.71,278.94,278.69,278.78,42225.0,276.1867,276.4146,276.1669,276.2561,42225.0
2024-03-28 10:50:00,278.77,278.97,278.61,278.93,31170.0,276.2461,276.4443,276.0876,276.4047,31170.0
2024-03-28 10:55:00,278.93,279.17,278.8,278.91,34373.0,276.4047,276.6425,276.2759,276.3849,34373.0
2024-03-28 11:00:00,278.9,278.93,278.25,278.41,50035.0,276.375,276.4047,275.7308,275.8894,50035.0
2024-03-28 11:05:00,278.41,278.44,277.86,277.86,34858.0,275.8894,275.9191,275.3444,275.3444,34858.0
2024-03-28 11:10:00,277.86,278.0,277.72,277.82,27256.0,275.3444,275.4831,275.2056,275.3047,27256.0
2024-03-28 11:15:00,277.78,278.16,277.77,278.11,32347.0,275.2651,275.6417,275.2552,275.5921,32347.0
2024-03-28 11:20:00,278.04,278.11,277.92,278.02,22533.0,275.5228,275.5921,275.4038,275.5029,22533.0
2024-03-28 11:25:00,278.03,278.06,277.7,277.76,30894.0,275.5128,275.5426,275.1858,275.2453,30894.0
2024-03-28 11:30:00,277.77,278.07,277.73,277.94,23646.0,275.2552,275.5525,275.2156,275.4237,23646.0
2024-03-28 11:35:00,277.9,277.97,277.63,277.65,18102.0,275.384,275.4534,275.1165,275.1363,18102.0
2024-03-28 11:40:00,277.65,278.17,277.61,278.16,19553.0,275.1363,275.6516,275.0966,275.6417,19553.0
2024-03-28 11:45:00,278.13,278.22,277.94,278.12,37858.0,275.6119,275.7011,275.4237,275.602,37858.0
2024-03-28 11:50:00,278.12,278.38,278.07,278.26,32914.0,275.602,275.8597,275.5525,275.7408,32914.0
2024-03-28 11:55:00,278.27,278.47,278.23,278.35,21308.0,275.7507,275.9489,275.711,275.8299,21308.0
2024-03-28 12:00:00,278.34,278.52,278.21,278.44,15484.0,275.82,275.9984,275.6912,275.9191,15484.0
2024-03-28 12:05:00,278.47,278.79,278.43,278.76,12792.0,275.9489,276.266,275.9092,276.2362,12792.0
2024-03-28 12:10:00,278.75,278.91,278.7,278.8,10451.0,276.2263,276.3849,276.1768,276.2759,10451.0
2024-03-28 12:15:00,278.79,278.8,278.59,278.61,9100.0,276.266,276.2759,276.0678,276.0876,9100.0
2024-03-28 12:20:00,278.65,278.92,278.65,278.84,23379.0,276.1272,276.3948,276.1272,276.3155,23379.0
2024-03-28 12:25:00,278.8,278.9,278.74,278.84,10639.0,276.2759,276.375,276.2164,276.3155,10639.0
2024-03-28 12:30:00,278.84,278.84,278.68,278.74,14842.0,276.3155,276.3155,276.157,276.2164,14842.0
2024-03-28 12:35:00,278.73,278.82,278.54,278.81,18834.0,276.2065,276.2957,276.0182,276.2858,18834.0
2024-03-28 12:40:00,278.75,278.81,278.59,278.59,9309.0,276.2263,276.2858,276.0678,276.0678,9309.0
2024-03-28 12:45:00,278.61,278.94,278.6,278.78,22267.0,276.0876,276.4146,276.0777,276.2561,22267.0
2024-03-28 12:50:00,278.78,278.78,278.64,278.71,6809.0,276.2561,276.2561,276.1173,276.1867,6809.0
2024-03-28 12:55:00,278.7,278.82,278.61,278.81,13259.0,276.1768,276.2957,276.0876,276.2858,13259.0
2024-03-28 13:00:00,278.71,278.75,278.59,278.59,8594.0,276.1867,276.2263,276.0678,276.0678,8594.0
2024-03-28 13:05:00,278.61,278.82,278.61,278.78,10928.0,276.0876,276.2957,276.0876,276.2561,10928.0
2024-03-28 13:10:00,278.75,278.86,278.71,278.73,13310.0,276.2263,276.3353,276.1867,276.2065,13310.0
2024-03-28 13:15:00,278.74,278.83,278.7,278.8,14043.0,276.2164,276.3056,276.1768,276.2759,14043.0
2024-03-28 13:20:00,278.77,278.84,278.66,278.77,7735.0,276.2461,276.3155,276.1371,276.2461,7735.0
2024-03-28 13:25:00,278.72,278.79,278.6,278.7,26820.0,276.1966,276.266,276.0777,276.1768,26820.0
2024-03-28 13:30:00,278.72,278.72,278.56,278.66,8969.0,276.1966,276.1966,276.038,276.1371,8969.0
2024-03-28 13:35:00,278.66,278.8,278.6,278.68,12535.0,276.1371,276.2759,276.0777,276.157,12535.0
2024-03-28 13:40:00,278.64,278.69,278.48,278.54,9750.0,276.1173,276.1669,275.9588,276.0182,9750.0
2024-03-28 13:45:00,278.52,278.65,278.44,278.65,12561.0,275.9984,276.1272,275.9191,276.1272,12561.0
2024-03-28 13:50:00,278.62,278.79,278.62,278.71,15365.0,276.0975,276.266,276.0975,276.1867,15365.0
2024-03-28 13:55:00,278.72,278.86,278.68,278.85,12164.0,276.1966,276.3353,276.157,276.3254,12164.0
2024-03-28 14:00:00,278.87,278.92,278.75,278.79,22500.0,276.3452,276.3948,276.2263,276.266,22500.0
2024-03-28 14:05:00,278.77,278.96,278.71,278.94,15829.0,276.2461,276.4344,276.1867,276.4146,15829.0
2024-03-28 14:10:00,278.94,279.05,278.89,278.98,18963.0,276.4146,276.5236,276.3651,276.4542,18963.0
2024-03-28 14:15:00,278.93,278.96,278.84,278.91,12069.0,276.4047,276.4344,276.3155,276.3849,12069.0
2024-03-28 14:20:00,278.9,278.95,278.83,278.88,10428.0,276.375,276.4245,276.3056,276.3551,10428.0
2024-03-28 14:25:00,278.84,278.98,278.79,278.93,16141.0,276.3155,276.4542,276.266,276.4047,16141.0
2024-03-28 14:30:00,278.93,278.97,278.85,278.91,14825.0,276.4047,276.4443,276.3254,276.3849,14825.0
2024-03-28 14:35:00,278.92,279.03,278.92,279.02,12772.0,276.3948,276.5038,276.3948,276.4939,12772.0
2024-03-28 14:40:00,279.01,279.1,278.95,279.0,7982.0,276.484,276.5732,276.4245,276.4741,7982.0
2024-03-28 14:45:00,279.01,279.12,278.99,279.09,12194.0,276.484,276.593,276.4641,276.5632,12194.0
2024-03-28 14:50:00,279.07,279.23,279.07,279.21,15640.0,276.5434,276.702,276.5434,276.6822,15640.0
2024-03-28 14:55:00,279.22,279.65,279.21,279.61,19552.0,276.6921,277.1182,276.6822,277.0785,19552.0
2024-03-28 15:00:00,279.61,279.79,279.42,279.42,18412.0,277.0785,277.2569,276.8903,276.8903,18412.0
2024-03-28 15:05:00,279.44,279.49,279.27,279.46,20317.0,276.9101,276.9596,276.7416,276.9299,20317.0
2024-03-28 15:10:00,279.48,279.63,279.43,279.51,17332.0,276.9497,277.0984,276.9002,276.9794,17332.0
2024-03-28 15:15:00,279.49,279.72,279.49,279.57,18858.0,276.9596,277.1875,276.9596,277.0389,18858.0
2024-03-28 15:20:00,279.59,279.65,279.46,279.59,16368.0,277.0587,277.1182,276.9299,277.0587,16368.0
2024-03-28 15:25:00,279.6,279.8,279.6,279.64,18685.0,277.0686,277.2668,277.0686,277.1083,18685.0
2024-03-28 15:30:00,279.68,279.79,279.5,279.62,20166.0,277.1479,277.2569,276.9695,277.0884,20166.0
2024-03-28 15:35:00,279.61,279.63,279.43,279.48,17502.0,277.0785,277.0984,276.9002,276.9497,17502.0
2024-03-28 15:40:00,279.49,279.58,279.31,279.45,25665.0,276.9596,277.0488,276.7813,276.92,25665.0
2024-03-28 15:45:00,279.43,279.64,279.41,279.55,29127.0,276.9002,277.1083,276.8803,277.0191,29127.0
2024-03-28 15:50:00,279.5,279.61,279.24,279.54,61640.0,276.9695,277.0785,276.7119,277.0092,61640.0
2024-03-28 15:55:00,279.55,279.8,278.69,278.78,292033.0,277.0191,277.2668,276.1669,276.2561,292033.0
2024-04-01 09:30:00,280.36,280.76,279.85,280.52,143069.0,277.8217,278.2181,277.3164,277.9803,143069.0
2024-04-01 09:35:00,280.58,280.89,279.8,279.96,28661.0,278.0398,278.3469,277.2668,277.4254,28661.0
2024-04-01 09:40:00,279.98,280.28,279.22,279.32,19964.0,277.4452,277.7425,276.6921,276.7912,19964.0
2024-04-01 09:45:00,279.35,279.35,278.78,278.87,30729.0,276.8209,276.8209,276.2561,276.3452,30729.0
2024-04-01 09:50:00,278.89,279.09,278.58,278.81,23933.0,276.3651,276.5632,276.0579,276.2858,23933.0
2024-04-01 09:55:00,278.78,278.85,278.66,278.72,24037.0,276.2561,276.3254,276.1371,276.1966,24037.0
2024-04-01 10:00:00,278.69,278.69,278.16,278.18,25671.0,276.1669,276.1669,275.6417,275.6615,25671.0
2024-04-01 10:05:00,278.14,278.55,278.14,278.55,22694.0,275.6218,276.0281,275.6218,276.0281,22694.0
2024-04-01 10:10:00,278.48,278.69,278.32,278.32,27821.0,275.9588,276.1669,275.8002,275.8002,27821.0
2024-04-01 10:15:00,278.39,278.42,277.95,278.09,23344.0,275.8696,275.8993,275.4336,275.5723,23344.0
2024-04-01 10:20:00,278.08,278.21,277.93,278.13,11776.0,275.5624,275.6912,275.4137,275.6119,11776.0
2024-04-01 10:25:00,278.1,278.1,277.76,277.94,17077.0,275.5822,275.5822,275.2453,275.4237,17077.0
2024-04-01 10:30:00,277.92,277.92,277.61,277.76,16008.0,275.4038,275.4038,275.0966,275.2453,16008.0
2024-04-01 10:35:00,277.76,277.82,277.49,277.75,15870.0,275.2453,275.3047,274.9777,275.2354,15870.0
2024-04-01 10:40:00,277.79,277.8,277.62,277.71,9566.0,275.275,275.2849,275.1066,275.1957,9566.0
2024-04-01 10:45:00,277.7,277.79,277.57,277.72,9715.0,275.1858,275.275,275.057,275.2056,9715.0
2024-04-01 10:50:00,277.75,277.76,277.51,277.59,15080.0,275.2354,275.2453,274.9975,275.0768,15080.0
2024-04-01 10:55:00,277.56,277.73,277.53,277.65,8598.0,275.0471,275.2156,275.0174,275.1363,8598.0
2024-04-01 11:00:00,277.62,277.81,277.53,277.76,22262.0,275.1066,275.2948,275.0174,275.2453,22262.0
2024-04-01 11:05:00,277.81,277.87,277.54,277.59,10971.0,275.2948,275.3543,275.0273,275.0768,10971.0
2024-04-01 11:10:00,277.61,277.7,277.55,277.63,17412.0,275.0966,275.1858,275.0372,275.1165,17412.0
2024-04-01 11:15:00,277.63,277.68,277.53,277.67,26173.0,275.1165,275.166,275.0174,275.1561,26173.0
2024-04-01 11:20:00,277.66,277.97,277.62,277.88,26010.0,275.1462,275.4534,275.1066,275.3642,26010.0
2024-04-01 11:25:00,277.9,277.9,277.7,277.72,15419.0,275.384,275.384,275.1858,275.2056,15419.0
2024-04-01 11:30:00,277.69,277.8,277.61,277.7,18948.0,275.1759,275.2849,275.0966,275.1858,18948.0
2024-04-01 11:35:00,277.68,277.72,277.54,277.59,31368.0,275.166,275.2056,275.0273,275.0768,31368.0
2024-04-01 11:40:00,277.59,277.62,277.27,277.4,38461.0,275.0768,275.1066,274.7597,274.8885,38461.0
2024-04-01 11:45:00,277.39,277.48,277.27,277.42,22812.0,274.8786,274.9678,274.7597,274.9084,22812.0
2024-04-01 11:50:00,277.42,277.46,277.01,277.05,32557.0,274.9084,274.948,274.5021,274.5417,32557.0
2024-04-01 11:55:00,277.06,277.1,276.79,276.98,24749.0,274.5516,274.5913,274.2841,274.4723,24749.0
2024-04-01 12:00:00,277.01,277.34,277.0,277.34,13901.0,274.5021,274.8291,274.4922,274.8291,13901.0
2024-04-01 12:05:00,277.31,277.41,277.22,277.3,12195.0,274.7994,274.8985,274.7102,274.7894,12195.0
2024-04-01 12:10:00,277.29,277.54,277.29,277.53,18026.0,274.7795,275.0273,274.7795,275.0174,18026.0
2024-04-01 12:15:00,277.57,277.68,277.51,277.56,10249.0,275.057,275.166,274.9975,275.0471,10249.0
2024-04-01 12:20:00,277.56,277.59,277.25,277.28,22297.0,275.0471,275.0768,274.7399,274.7696,22297.0
2024-04-01 12:25:00,277.26,277.35,277.22,277.31,10775.0,274.7498,274.839,274.7102,274.7994,10775.0
2024-04-01 12:30:00,277.4,277.47,277.27,277.27,6977.0,274.8885,274.9579,274.7597,274.7597,6977.0
2024-04-01 12:35:00,277.26,277.29,277.14,277.16,12283.0,274.7498,274.7795,274.6309,274.6507,12283.0
2024-04-01 12:40:00,277.17,277.28,277.15,277.23,7300.0,274.6606,274.7696,274.6408,274.7201,7300.0
2024-04-01 12:45:00,277.21,277.31,277.15,277.3,5760.0,274.7003,274.7994,274.6408,274.7894,5760.0
2024-04-01 12:50:00,277.31,277.4,277.31,277.4,9541.0,274.7994,274.8885,274.7994,274.8885,9541.0
2024-04-01 12:55:00,277.39,277.39,277.17,277.19,14298.0,274.8786,274.8786,274.6606,274.6804,14298.0
2024-04-01 13:00:00,277.2,277.2,277.03,277.07,15696.0,274.6904,274.6904,274.5219,274.5615,15696.0
2024-04-01 13:05:00,277.08,277.23,277.08,277.16,9032.0,274.5714,274.7201,274.5714,274.6507,9032.0
2024-04-01 13:10:00,277.17,277.32,277.15,277.29,9078.0,274.6606,274.8093,274.6408,274.7795,9078.0
2024-04-01 13:15:00,277.27,277.34,277.19,277.19,6692.0,274.7597,274.8291,274.6804,274.6804,6692.0
2024-04-01 13:20:00,277.12,277.23,276.97,276.98,12369.0,274.6111,274.7201,274.4624,274.4723,12369.0
2024-04-01 13:25:00,276.99,277.2,276.97,277.16,9856.0,274.4823,274.6904,274.4624,274.6507,9856.0
2024-04-01 13:30:00,277.16,277.2,276.9,276.97,9807.0,274.6507,274.6904,274.3931,274.4624,9807.0
2024-04-01 13:35:00,276.98,277.15,276.96,277.08,7374.0,274.4723,274.6408,274.4525,274.5714,7374.0
2024-04-01 13:40:00,277.12,277.18,276.99,277.18,9842.0,274.6111,274.6705,274.4823,274.6705,9842.0
2024-04-01 13:45:00,277.13,277.13,277.02,277.12,8942.0,274.621,274.621,274.512,274.6111,8942.0
2024-04-01 13:50:00,277.1,277.15,277.02,277.07,10384.0,274.5913,274.6408,274.512,274.5615,10384.0
2024-04-01 13:55:00,277.09,277.21,277.04,277.17,6096.0,274.5814,274.7003,274.5318,274.6606,6096.0
2024-04-01 14:00:00,277.15,277.23,277.12,277.2,6930.0,274.6408,274.7201,274.6111,274.6904,6930.0
2024-04-01 14:05:00,277.21,277.24,277.11,277.19,10903.0,274.7003,274.73,274.6012,274.6804,10903.0
2024-04-01 14:10:00,277.15,277.24,277.04,277.24,8694.0,274.6408,274.73,274.5318,274.73,8694.0
2024-04-01 14:15:00,277.22,277.47,277.21,277.43,12591.0,274.7102,274.9579,274.7003,274.9183,12591.0
2024-04-01 14:20:00,277.47,277.49,277.31,277.38,5976.0,274.9579,274.9777,274.7994,274.8687,5976.0
2024-04-01 14:25:00,277.38,277.38,277.13,277.22,6949.0,274.8687,274.8687,274.621,274.7102,6949.0
2024-04-01 14:30:00,277.22,277.34,277.2,277.34,6721.0,274.7102,274.8291,274.6904,274.8291,6721.0
2024-04-01 14:35:00,277.32,277.33,277.24,277.25,6019.0,274.8093,274.8192,274.73,274.7399,6019.0
2024-04-01 14:40:00,277.25,277.31,277.22,277.24,6879.0,274.7399,274.7994,274.7102,274.73,6879.0
2024-04-01 14:45:00,277.24,277.32,277.21,277.29,6007.0,274.73,274.8093,274.7003,274.7795,6007.0
2024-04-01 14:50:00,277.31,277.42,277.3,277.41,9735.0,274.7994,274.9084,274.7894,274.8985,9735.0
2024-04-01 14:55:00,277.41,277.45,277.22,277.29,19760.0,274.8985,274.9381,274.7102,274.7795,19760.0
2024-04-01 15:00:00,277.25,277.43,277.2,277.41,7285.0,274.7399,274.9183,274.6904,274.8985,7285.0
2024-04-01 15:05:00,277.45,277.5,277.39,277.43,8124.0,274.9381,274.9876,274.8786,274.9183,8124.0
2024-04-01 15:10:00,277.45,277.57,277.45,277.5,14038.0,274.9381,275.057,274.9381,274.9876,14038.0
2024-04-01 15:15:00,277.5,277.53,277.32,277.32,43361.0,274.9876,275.0174,274.8093,274.8093,43361.0
2024-04-01 15:20:00,277.35,277.48,277.32,277.44,11213.0,274.839,274.9678,274.8093,274.9282,11213.0
2024-04-01 15:25:00,277.44,277.45,277.23,277.31,12166.0,274.9282,274.9381,274.7201,274.7994,12166.0
2024-04-01 15:30:00,277.3,277.42,277.22,277.35,14668.0,274.7894,274.9084,274.7102,274.839,14668.0
2024-04-01 15:35:00,277.31,277.49,277.27,277.43,19356.0,274.7994,274.9777,274.7597,274.9183,19356.0
2024-04-01 15:40:00,277.45,277.76,277.4,277.74,23991.0,274.9381,275.2453,274.8885,275.2255,23991.0
2024-04-01 15:45:00,277.73,277.79,277.5,277.64,36269.0,275.2156,275.275,274.9876,275.1264,36269.0
2024-04-01 15:50:00,277.67,278.18,277.62,278.17,74630.0,275.1561,275.6615,275.1066,275.6516,74630.0
2024-04-01 15:55:00,278.18,278.39,278.02,278.28,235481.0,275.6615,275.8696,275.5029,275.7606,235481.0
2024-04-02 09:30:00,278.0,278.45,276.98,277.62,162333.0,275.4831,275.929,274.4723,275.1066,162333.0
2024-04-02 09:35:00,277.7,278.13,277.42,277.98,44487.0,275.1858,275.6119,274.9084,275.4633,44487.0
2024-04-02 09:40:00,278.03,278.44,277.91,278.15,48766.0,275.5128,275.9191,275.3939,275.6318,48766.0
2024-04-02 09:45:00,278.19,278.27,277.79,277.92,64573.0,275.6714,275.7507,275.275,275.4038,64573.0
2024-04-02 09:50:00,277.84,278.03,277.56,278.0,63056.0,275.3246,275.5128,275.0471,275.4831,63056.0
2024-04-02 09:55:00,278.02,278.39,277.95,278.39,41930.0,275.5029,275.8696,275.4336,275.8696,41930.0
2024-04-02 10:00:00,278.41,279.11,278.27,279.05,63134.0,275.8894,276.5831,275.7507,276.5236,63134.0
2024-04-02 10:05:00,279.04,279.08,278.66,278.88,42238.0,276.5137,276.5533,276.1371,276.3551,42238.0
2024-04-02 10:10:00,278.87,278.9,277.84,277.88,31938.0,276.3452,276.375,275.3246,275.3642,31938.0
2024-04-02 10:15:00,277.96,278.17,277.5,278.09,37452.0,275.4435,275.6516,274.9876,275.5723,37452.0
2024-04-02 10:20:00,278.12,278.36,277.87,278.15,37007.0,275.602,275.8399,275.3543,275.6318,37007.0
2024-04-02 10:25:00,278.16,278.27,277.53,277.6,32807.0,275.6417,275.7507,275.0174,275.0867,32807.0
2024-04-02 10:30:00,277.59,277.93,277.55,277.83,15979.0,275.0768,275.4137,275.0372,275.3147,15979.0
2024-04-02 10:35:00,277.84,278.12,277.84,278.12,20422.0,275.3246,275.602,275.3246,275.602,20422.0
2024-04-02 10:40:00,278.12,278.2,277.74,277.88,25462.0,275.602,275.6813,275.2255,275.3642,25462.0
2024-04-02 10:45:00,277.91,278.18,277.78,277.96,29668.0,275.3939,275.6615,275.2651,275.4435,29668.0
2024-04-02 10:50:00,277.97,278.09,277.43,277.5,25483.0,275.4534,275.5723,274.9183,274.9876,25483.0
2024-04-02 10:55:00,277.47,277.49,277.13,277.21,41617.0,274.9579,274.9777,274.621,274.7003,41617.0
2024-04-02 11:00:00,277.24,277.46,277.15,277.46,16777.0,274.73,274.948,274.6408,274.948,16777.0
2024-04-02 11:05:00,277.43,277.74,277.37,277.73,35626.0,274.9183,275.2255,274.8588,275.2156,35626.0
2024-04-02 11:10:00,277.71,277.93,277.59,277.91,54249.0,275.1957,275.4137,275.0768,275.3939,54249.0
2024-04-02 11:15:00,277.9,277.94,277.69,277.8,40680.0,275.384,275.4237,275.1759,275.2849,40680.0
2024-04-02 11:20:00,277.76,277.95,277.72,277.8,27909.0,275.2453,275.4336,275.2056,275.2849,27909.0
2024-04-02 11:25:00,277.87,277.88,277.64,277.8,15775.0,275.3543,275.3642,275.1264,275.2849,15775.0
2024-04-02 11:30:00,277.78,278.12,277.77,277.93,29545.0,275.2651,275.602,275.2552,275.4137,29545.0
2024-04-02 11:35:00,277.9,278.11,277.76,277.94,43082.0,275.384,275.5921,275.2453,275.4237,43082.0
2024-04-02 11:40:00,277.97,278.2,277.88,278.06,18358.0,275.4534,275.6813,275.3642,275.5426,18358.0
2024-04-02 11:45:00,278.06,278.17,277.87,277.87,23165.0,275.5426,275.6516,275.3543,275.3543,23165.0
2024-04-02 11:50:00,277.9,278.3,277.82,278.25,23865.0,275.384,275.7804,275.3047,275.7308,23865.0
2024-04-02 11:55:00,278.27,278.54,278.27,278.38,28971.0,275.7507,276.0182,275.7507,275.8597,28971.0
2024-04-02 12:00:00,278.42,278.6,278.37,278.56,25033.0,275.8993,276.0777,275.8498,276.038,25033.0
2024-04-02 12:05:00,278.59,278.65,278.2,278.45,14670.0,276.0678,276.1272,275.6813,275.929,14670.0
2024-04-02 12:10:00,278.41,278.54,278.34,278.38,25590.0,275.8894,276.0182,275.82,275.8597,25590.0
2024-04-02 12:15:00,278.41,278.5,278.24,278.34,17034.0,275.8894,275.9786,275.7209,275.82,17034.0
2024-04-02 12:20:00,278.36,278.76,278.3,278.65,20915.0,275.8399,276.2362,275.7804,276.1272,20915.0
2024-04-02 12:25:00,278.68,278.8,278.35,278.41,25312.0,276.157,276.2759,275.8299,275.8894,25312.0
2024-04-02 12:30:00,278.41,278.52,278.28,278.47,32467.0,275.8894,275.9984,275.7606,275.9489,32467.0
2024-04-02 12:35:00,278.47,278.62,278.44,278.55,18138.0,275.9489,276.0975,275.9191,276.0281,18138.0
2024-04-02 12:40:00,278.58,278.62,278.47,278.55,15148.0,276.0579,276.0975,275.9489,276.0281,15148.0
2024-04-02 12:45:00,278.57,278.88,278.51,278.88,26063.0,276.048,276.3551,275.9885,276.3551,26063.0
2024-04-02 12:50:00,278.82,278.89,278.76,278.79,13032.0,276.2957,276.3651,276.2362,276.266,13032.0
2024-04-02 12:55:00,278.82,278.92,278.51,278.73,35252.0,276.2957,276.3948,275.9885,276.2065,35252.0
2024-04-02 13:00:00,278.76,278.8,278.46,278.47,39689.0,276.2362,276.2759,275.9389,275.9489,39689.0
2024-04-02 13:05:00,278.46,278.53,278.4,278.42,15969.0,275.9389,276.0083,275.8795,275.8993,15969.0
2024-04-02 13:10:00,278.39,278.51,278.38,278.42,13414.0,275.8696,275.9885,275.8597,275.8993,13414.0
2024-04-02 13:15:00,278.44,278.49,278.32,278.33,9671.0,275.9191,275.9687,275.8002,275.8101,9671.0
2024-04-02 13:20:00,278.35,278.35,278.18,278.22,36030.0,275.8299,275.8299,275.6615,275.7011,36030.0
2024-04-02 13:25:00,278.23,278.36,278.21,278.28,26532.0,275.711,275.8399,275.6912,275.7606,26532.0
2024-04-02 13:30:00,278.25,278.46,278.24,278.41,27272.0,275.7308,275.9389,275.7209,275.8894,27272.0
2024-04-02 13:35:00,278.41,278.43,278.25,278.4,52124.0,275.8894,275.9092,275.7308,275.8795,52124.0
2024-04-02 13:40:00,278.37,278.38,277.98,278.07,42352.0,275.8498,275.8597,275.4633,275.5525,42352.0
2024-04-02 13:45:00,278.08,278.21,278.03,278.11,47545.0,275.5624,275.6912,275.5128,275.5921,47545.0
2024-04-02 13:50:00,278.12,278.17,277.96,278.03,24134.0,275.602,275.6516,275.4435,275.5128,24134.0
2024-04-02 13:55:00,278.03,278.06,277.9,277.9,30051.0,275.5128,275.5426,275.384,275.384,30051.0
2024-04-02 14:00:00,277.91,278.04,277.91,277.97,23769.0,275.3939,275.5228,275.3939,275.4534,23769.0
2024-04-02 14:05:00,277.97,278.07,277.87,278.02,20603.0,275.4534,275.5525,275.3543,275.5029,20603.0
2024-04-02 14:10:00,278.04,278.14,277.93,277.96,24159.0,275.5228,275.6218,275.4137,275.4435,24159.0
2024-04-02 14:15:00,277.96,278.07,277.93,278.07,32286.0,275.4435,275.5525,275.4137,275.5525,32286.0
2024-04-02 14:20:00,278.07,278.12,277.92,278.0,25373.0,275.5525,275.602,275.4038,275.4831,25373.0
2024-04-02 14:25:00,278.0,278.04,277.94,277.94,31798.0,275.4831,275.5228,275.4237,275.4237,31798.0
2024-04-02 14:30:00,277.93,278.01,277.89,277.94,20820.0,275.4137,275.493,275.3741,275.4237,20820.0
2024-04-02 14:35:00,277.94,278.03,277.86,277.96,20018.0,275.4237,275.5128,275.3444,275.4435,20018.0
2024-04-02 14:40:00,277.98,278.04,277.84,277.88,28829.0,275.4633,275.5228,275.3246,275.3642,28829.0
2024-04-02 14:45:00,277.88,277.88,277.73,277.8,31370.0,275.3642,275.3642,275.2156,275.2849,31370.0
2024-04-02 14:50:00,277.81,277.95,277.8,277.87,10992.0,275.2948,275.4336,275.2849,275.3543,10992.0
2024-04-02 14:55:00,277.88,278.08,277.82,278.06,32735.0,275.3642,275.5624,275.3047,275.5426,32735.0
2024-04-02 15:00:00,278.05,278.5,278.05,278.49,35312.0,275.5327,275.9786,275.5327,275.9687,35312.0
2024-04-02 15:05:00,278.5,278.66,278.45,278.62,37943.0,275.9786,276.1371,275.929,276.0975,37943.0
2024-04-02 15:10:00,278.65,278.69,278.21,278.24,21060.0,276.1272,276.1669,275.6912,275.7209,21060.0
2024-04-02 15:15:00,278.24,278.35,278.19,278.31,22944.0,275.7209,275.8299,275.6714,275.7903,22944.0
2024-04-02 15:20:00,278.31,278.62,278.29,278.57,32437.0,275.7903,276.0975,275.7705,276.048,32437.0
2024-04-02 15:25:00,278.6,278.77,278.6,278.72,30731.0,276.0777,276.2461,276.0777,276.1966,30731.0
2024-04-02 15:30:00,278.71,278.82,278.59,278.79,48804.0,276.1867,276.2957,276.0678,276.266,48804.0
2024-04-02 15:35:00,278.77,278.86,278.56,278.58,33002.0,276.2461,276.3353,276.038,276.0579,33002.0
2024-04-02 15:40:00,278.59,278.66,278.4,278.62,39896.0,276.0678,276.1371,275.8795,276.0975,39896.0
2024-04-02 15:45:00,278.62,279.07,278.6,279.05,44986.0,276.0975,276.5434,276.0777,276.5236,44986.0
2024-04-02 15:50:00,279.06,279.28,278.83,279.23,105219.0,276.5335,276.7515,276.3056,276.702,105219.0
2024-04-02 15:55:00,279.26,279.33,278.54,278.58,425431.0,276.7317,276.8011,276.0182,276.0579,425431.0
2024-04-03 09:30:00,280.48,280.48,279.15,279.84,179228.0,277.9407,277.9407,276.6227,277.3065,179228.0
2024-04-03 09:35:00,279.74,279.84,279.04,279.28,15667.0,277.2074,277.3065,276.5137,276.7515,15667.0
2024-04-03 09:40:00,279.15,279.18,278.76,278.89,18526.0,276.6227,276.6524,276.2362,276.3651,18526.0
2024-04-03 09:45:00,278.81,279.16,278.38,278.55,23762.0,276.2858,276.6326,275.8597,276.0281,23762.0
2024-04-03 09:50:00,278.49,278.85,278.49,278.76,20250.0,275.9687,276.3254,275.9687,276.2362,20250.0
2024-04-03 09:55:00,278.76,278.99,278.45,278.81,13353.0,276.2362,276.4641,275.929,276.2858,13353.0
2024-04-03 10:00:00,278.84,279.28,278.82,278.85,25341.0,276.3155,276.7515,276.2957,276.3254,25341.0
2024-04-03 10:05:00,278.94,279.15,278.58,278.61,19585.0,276.4146,276.6227,276.0579,276.0876,19585.0
2024-04-03 10:10:00,278.57,278.74,278.4,278.72,10522.0,276.048,276.2164,275.8795,276.1966,10522.0
2024-04-03 10:15:00,278.75,278.97,278.7,278.89,16193.0,276.2263,276.4443,276.1768,276.3651,16193.0
2024-04-03 10:20:00,278.92,279.13,278.73,278.81,12317.0,276.3948,276.6029,276.2065,276.2858,12317.0
2024-04-03 10:25:00,278.86,278.87,278.39,278.39,12344.0,276.3353,276.3452,275.8696,275.8696,12344.0
2024-04-03 10:30:00,278.38,278.38,278.1,278.13,24423.0,275.8597,275.8597,275.5822,275.6119,24423.0
2024-04-03 10:35:00,278.15,278.35,278.08,278.26,15269.0,275.6318,275.8299,275.5624,275.7408,15269.0
2024-04-03 10:40:00,278.26,278.34,278.19,278.31,17016.0,275.7408,275.82,275.6714,275.7903,17016.0
2024-04-03 10:45:00,278.29,278.64,278.29,278.61,19045.0,275.7705,276.1173,275.7705,276.0876,19045.0
2024-04-03 10:50:00,278.66,278.81,278.6,278.74,12754.0,276.1371,276.2858,276.0777,276.2164,12754.0
2024-04-03 10:55:00,278.74,278.76,278.48,278.54,17269.0,276.2164,276.2362,275.9588,276.0182,17269.0
2024-04-03 11:00:00,278.53,279.01,278.46,279.01,24227.0,276.0083,276.484,275.9389,276.484,24227.0
2024-04-03 11:05:00,279.04,279.04,278.83,278.93,15353.0,276.5137,276.5137,276.3056,276.4047,15353.0
2024-04-03 11:10:00,278.95,279.03,278.87,279.01,16527.0,276.4245,276.5038,276.3452,276.484,16527.0
2024-04-03 11:15:00,279.0,279.1,278.91,279.05,21268.0,276.4741,276.5732,276.3849,276.5236,21268.0
2024-04-03 11:20:00,279.07,279.08,278.88,278.93,19720.0,276.5434,276.5533,276.3551,276.4047,19720.0
2024-04-03 11:25:00,278.94,278.96,278.74,278.77,11030.0,276.4146,276.4344,276.2164,276.2461,11030.0
2024-04-03 11:30:00,278.77,278.82,278.55,278.64,18177.0,276.2461,276.2957,276.0281,276.1173,18177.0
2024-04-03 11:35:00,278.67,278.81,278.57,278.59,35799.0,276.147,276.2858,276.048,276.0678,35799.0
2024-04-03 11:40:00,278.62,278.66,278.5,278.5,16551.0,276.0975,276.1371,275.9786,275.9786,16551.0
2024-04-03 11:45:00,278.48,278.58,278.36,278.51,18967.0,275.9588,276.0579,275.8399,275.9885,18967.0
2024-04-03 11:50:00,278.47,278.47,278.1,278.12,9888.0,275.9489,275.9489,275.5822,275.602,9888.0
2024-04-03 11:55:00,278.13,278.32,278.09,278.21,18708.0,275.6119,275.8002,275.5723,275.6912,18708.0
2024-04-03 12:00:00,278.16,278.19,278.0,278.08,15992.0,275.6417,275.6714,275.4831,275.5624,15992.0
2024-04-03 12:05:00,278.06,278.06,277.86,277.97,23657.0,275.5426,275.5426,275.3444,275.4534,23657.0
2024-04-03 12:10:00,277.93,278.03,277.8,277.88,22524.0,275.4137,275.5128,275.2849,275.3642,22524.0
2024-04-03 12:15:00,277.88,277.89,277.72,277.83,29752.0,275.3642,275.3741,275.2056,275.3147,29752.0
2024-04-03 12:20:00,277.86,278.14,277.84,278.08,13629.0,275.3444,275.6218,275.3246,275.5624,13629.0
2024-04-03 12:25:00,278.11,278.11,277.82,277.91,15227.0,275.5921,275.5921,275.3047,275.3939,15227.0
2024-04-03 12:30:00,277.89,277.96,277.84,277.86,17055.0,275.3741,275.4435,275.3246,275.3444,17055.0
2024-04-03 12:35:00,277.87,277.92,277.16,277.17,26778.0,275.3543,275.4038,274.6507,274.6606,26778.0
2024-04-03 12:40:00,277.19,277.56,277.19,277.47,13997.0,274.6804,275.0471,274.6804,274.9579,13997.0
2024-04-03 12:45:00,277.54,277.54,277.33,277.37,14884.0,275.0273,275.0273,274.8192,274.8588,14884.0
2024-04-03 12:50:00,277.34,277.54,277.3,277.44,10176.0,274.8291,275.0273,274.7894,274.9282,10176.0
2024-04-03 12:55:00,277.53,277.57,277.04,277.04,14769.0,275.0174,275.057,274.5318,274.5318,14769.0
2024-04-03 13:00:00,277.07,277.21,277.02,277.07,21936.0,274.5615,274.7003,274.512,274.5615,21936.0
2024-04-03 13:05:00,277.05,277.18,276.95,277.18,18789.0,274.5417,274.6705,274.4426,274.6705,18789.0
2024-04-03 13:10:00,277.18,277.24,277.11,277.12,10827.0,274.6705,274.73,274.6012,274.6111,10827.0
2024-04-03 13:15:00,277.14,277.17,276.81,276.87,20502.0,274.6309,274.6606,274.3039,274.3633,20502.0
2024-04-03 13:20:00,276.85,277.11,276.83,277.03,15578.0,274.3435,274.6012,274.3237,274.5219,15578.0
2024-04-03 13:25:00,277.06,277.17,277.06,277.17,11989.0,274.5516,274.6606,274.5516,274.6606,11989.0
2024-04-03 13:30:00,277.2,277.4,277.17,277.31,22418.0,274.6904,274.8885,274.6606,274.7994,22418.0
2024-04-03 13:35:00,277.31,277.31,277.19,277.21,12203.0,274.7994,274.7994,274.6804,274.7003,12203.0
2024-04-03 13:40:00,277.24,277.38,277.23,277.3,7346.0,274.73,274.8687,274.7201,274.7894,7346.0
2024-04-03 13:45:00,277.32,277.38,277.28,277.34,6972.0,274.8093,274.8687,274.7696,274.8291,6972.0
2024-04-03 13:50:00,277.33,277.49,277.29,277.44,5679.0,274.8192,274.9777,274.7795,274.9282,5679.0
2024-04-03 13:55:00,277.46,277.53,277.41,277.43,6555.0,274.948,275.0174,274.8985,274.9183,6555.0
2024-04-03 14:00:00,277.44,277.45,277.31,277.35,12523.0,274.9282,274.9381,274.7994,274.839,12523.0
2024-04-03 14:05:00,277.32,277.51,277.31,277.39,16119.0,274.8093,274.9975,274.7994,274.8786,16119.0
2024-04-03 14:10:00,277.37,277.45,277.21,277.21,8188.0,274.8588,274.9381,274.7003,274.7003,8188.0
2024-04-03 14:15:00,277.25,277.32,277.0,277.1,19139.0,274.7399,274.8093,274.4922,274.5913,19139.0
2024-04-03 14:20:00,277.12,277.13,276.92,276.98,13429.0,274.6111,274.621,274.4129,274.4723,13429.0
2024-04-03 14:25:00,276.98,276.99,276.76,276.83,17847.0,274.4723,274.4823,274.2543,274.3237,17847.0
2024-04-03 14:30:00,276.82,276.98,276.76,276.96,15751.0,274.3138,274.4723,274.2543,274.4525,15751.0
2024-04-03 14:35:00,276.98,277.08,276.98,277.02,10336.0,274.4723,274.5714,274.4723,274.512,10336.0
2024-04-03 14:40:00,277.02,277.2,277.02,277.16,12748.0,274.512,274.6904,274.512,274.6507,12748.0
2024-04-03 14:45:00,277.17,277.17,277.05,277.05,12700.0,274.6606,274.6606,274.5417,274.5417,12700.0
2024-04-03 14:50:00,277.05,277.22,277.05,277.21,9727.0,274.5417,274.7102,274.5417,274.7003,9727.0
2024-04-03 14:55:00,277.21,277.31,277.16,277.24,10578.0,274.7003,274.7994,274.6507,274.73,10578.0
2024-04-03 15:00:00,277.26,277.53,277.11,277.39,45492.0,274.7498,275.0174,274.6012,274.8786,45492.0
2024-04-03 15:05:00,277.38,277.46,277.34,277.43,8713.0,274.8687,274.948,274.8291,274.9183,8713.0
2024-04-03 15:10:00,277.46,277.49,276.9,277.01,28430.0,274.948,274.9777,274.3931,274.5021,28430.0
2024-04-03 15:15:00,276.99,277.19,276.56,277.05,18795.0,274.4823,274.6804,274.0561,274.5417,18795.0
2024-04-03 15:20:00,277.03,277.11,276.85,276.87,8908.0,274.5219,274.6012,274.3435,274.3633,8908.0
2024-04-03 15:25:00,276.87,277.04,276.86,276.94,17213.0,274.3633,274.5318,274.3534,274.4327,17213.0
2024-04-03 15:30:00,276.99,277.3,276.97,277.29,18016.0,274.4823,274.7894,274.4624,274.7795,18016.0
2024-04-03 15:35:00,277.32,277.53,277.32,277.43,15876.0,274.8093,275.0174,274.8093,274.9183,15876.0
2024-04-03 15:40:00,277.41,277.48,277.34,277.46,15939.0,274.8985,274.9678,274.8291,274.948,15939.0
2024-04-03 15:45:00,277.44,277.57,277.43,277.56,30568.0,274.9282,275.057,274.9183,275.0471,30568.0
2024-04-03 15:50:00,277.53,277.64,277.3,277.36,62238.0,275.0174,275.1264,274.7894,274.8489,62238.0
2024-04-03 15:55:00,277.36,277.48,276.94,277.22,226982.0,274.8489,274.9678,274.4327,274.7102,226982.0
2024-04-04 09:30:00,278.36,278.59,277.73,278.58,125453.0,275.8399,276.0678,275.2156,276.0579,125453.0
2024-04-04 09:35:00,278.5,278.71,277.73,277.73,34091.0,275.9786,276.1867,275.2156,275.2156,34091.0
2024-04-04 09:40:00,277.9,278.51,277.9,278.51,19147.0,275.384,275.9885,275.384,275.9885,19147.0
2024-04-04 09:45:00,278.46,278.85,278.35,278.75,26432.0,275.9389,276.3254,275.8299,276.2263,26432.0
2024-04-04 09:50:00,278.85,278.96,278.63,278.95,28518.0,276.3254,276.4344,276.1074,276.4245,28518.0
2024-04-04 09:55:00,278.95,279.08,278.82,279.05,22774.0,276.4245,276.5533,276.2957,276.5236,22774.0
2024-04-04 10:00:00,279.0,279.09,278.77,278.88,21543.0,276.4741,276.5632,276.2461,276.3551,21543.0
2024-04-04 10:05:00,278.81,278.85,278.33,278.41,8919.0,276.2858,276.3254,275.8101,275.8894,8919.0
2024-04-04 10:10:00,278.38,278.6,278.29,278.6,8215.0,275.8597,276.0777,275.7705,276.0777,8215.0
2024-04-04 10:15:00,278.61,278.71,278.42,278.51,11226.0,276.0876,276.1867,275.8993,275.9885,11226.0
2024-04-04 10:20:00,278.45,278.46,278.13,278.25,20011.0,275.929,275.9389,275.6119,275.7308,20011.0
2024-04-04 10:25:00,278.22,278.75,278.22,278.58,10999.0,275.7011,276.2263,275.7011,276.0579,10999.0
2024-04-04 10:30:00,278.58,278.81,278.42,278.48,11301.0,276.0579,276.2858,275.8993,275.9588,11301.0
2024-04-04 10:35:00,278.47,278.51,278.29,278.35,13219.0,275.9489,275.9885,275.7705,275.8299,13219.0
2024-04-04 10:40:00,278.31,278.67,278.3,278.45,12055.0,275.7903,276.147,275.7804,275.929,12055.0
2024-04-04 10:45:00,278.43,278.44,278.28,278.3,9066.0,275.9092,275.9191,275.7606,275.7804,9066.0
2024-04-04 10:50:00,278.29,278.3,278.09,278.09,13888.0,275.7705,275.7804,275.5723,275.5723,13888.0
2024-04-04 10:55:00,278.09,278.3,278.08,278.17,12951.0,275.5723,275.7804,275.5624,275.6516,12951.0
2024-04-04 11:00:00,278.12,278.22,277.96,277.96,8029.0,275.602,275.7011,275.4435,275.4435,8029.0
2024-04-04 11:05:00,277.98,278.02,277.72,277.79,9844.0,275.4633,275.5029,275.2056,275.275,9844.0
2024-04-04 11:10:00,277.82,277.95,277.59,277.64,14937.0,275.3047,275.4336,275.0768,275.1264,14937.0
2024-04-04 11:15:00,277.65,277.68,277.47,277.47,7242.0,275.1363,275.166,274.9579,274.9579,7242.0
2024-04-04 11:20:00,277.5,277.99,277.43,277.93,10228.0,274.9876,275.4732,274.9183,275.4137,10228.0
2024-04-04 11:25:00,277.91,278.12,277.88,278.04,9355.0,275.3939,275.602,275.3642,275.5228,9355.0
2024-04-04 11:30:00,278.05,278.16,277.82,277.84,9124.0,275.5327,275.6417,275.3047,275.3246,9124.0
2024-04-04 11:35:00,277.82,278.18,277.82,278.06,5290.0,275.3047,275.6615,275.3047,275.5426,5290.0
2024-04-04 11:40:00,278.1,278.2,278.03,278.13,6072.0,275.5822,275.6813,275.5128,275.6119,6072.0
2024-04-04 11:45:00,278.14,278.29,278.09,278.22,15562.0,275.6218,275.7705,275.5723,275.7011,15562.0
2024-04-04 11:50:00,278.29,278.34,278.21,278.24,8217.0,275.7705,275.82,275.6912,275.7209,8217.0
2024-04-04 11:55:00,278.24,278.33,278.17,278.28,7376.0,275.7209,275.8101,275.6516,275.7606,7376.0
2024-04-04 12:00:00,278.29,278.39,278.19,278.39,3760.0,275.7705,275.8696,275.6714,275.8696,3760.0
2024-04-04 12:05:00,278.4,278.74,278.33,278.67,13682.0,275.8795,276.2164,275.8101,276.147,13682.0
2024-04-04 12:10:00,278.64,278.71,278.54,278.66,7367.0,276.1173,276.1867,276.0182,276.1371,7367.0
2024-04-04 12:15:00,278.69,278.9,278.67,278.71,11331.0,276.1669,276.375,276.147,276.1867,11331.0
2024-04-04 12:20:00,278.69,278.69,278.5,278.56,9785.0,276.1669,276.1669,275.9786,276.038,9785.0
2024-04-04 12:25:00,278.53,278.57,278.48,278.53,6342.0,276.0083,276.048,275.9588,276.0083,6342.0
2024-04-04 12:30:00,278.56,278.58,278.4,278.4,13922.0,276.038,276.0579,275.8795,275.8795,13922.0
2024-04-04 12:35:00,278.4,278.47,278.3,278.34,4827.0,275.8795,275.9489,275.7804,275.82,4827.0
2024-04-04 12:40:00,278.37,278.42,278.19,278.3,6846.0,275.8498,275.8993,275.6714,275.7804,6846.0
2024-04-04 12:45:00,278.31,278.32,278.2,278.2,6002.0,275.7903,275.8002,275.6813,275.6813,6002.0
2024-04-04 12:50:00,278.22,278.31,278.19,278.29,7586.0,275.7011,275.7903,275.6714,275.7705,7586.0
2024-04-04 12:55:00,278.28,278.33,278.16,278.25,5744.0,275.7606,275.8101,275.6417,275.7308,5744.0
2024-04-04 13:00:00,278.25,278.26,278.17,278.18,7358.0,275.7308,275.7408,275.6516,275.6615,7358.0
2024-04-04 13:05:00,278.17,278.53,278.12,278.46,123952.0,275.6516,276.0083,275.602,275.9389,123952.0
2024-04-04 13:10:00,278.5,278.53,278.36,278.47,10865.0,275.9786,276.0083,275.8399,275.9489,10865.0
2024-04-04 13:15:00,278.47,278.67,278.35,278.62,12272.0,275.9489,276.147,275.8299,276.0975,12272.0
2024-04-04 13:20:00,278.6,278.8,278.56,278.8,15662.0,276.0777,276.2759,276.038,276.2759,15662.0
2024-04-04 13:25:00,278.79,278.9,278.78,278.83,10680.0,276.266,276.375,276.2561,276.3056,10680.0
2024-04-04 13:30:00,278.81,278.82,278.69,278.72,17473.0,276.2858,276.2957,276.1669,276.1966,17473.0
2024-04-04 13:35:00,278.73,278.81,278.67,278.76,16264.0,276.2065,276.2858,276.147,276.2362,16264.0
2024-04-04 13:40:00,278.76,278.76,278.47,278.54,13853.0,276.2362,276.2362,275.9489,276.0182,13853.0
2024-04-04 13:45:00,278.5,278.54,278.31,278.49,7734.0,275.9786,276.0182,275.7903,275.9687,7734.0
2024-04-04 13:50:00,278.49,278.6,278.38,278.38,35951.0,275.9687,276.0777,275.8597,275.8597,35951.0
2024-04-04 13:55:00,278.39,278.47,278.03,278.03,12285.0,275.8696,275.9489,275.5128,275.5128,12285.0
2024-04-04 14:00:00,278.03,278.05,277.82,277.86,23271.0,275.5128,275.5327,275.3047,275.3444,23271.0
2024-04-04 14:05:00,277.86,277.88,277.26,277.26,20715.0,275.3444,275.3642,274.7498,274.7498,20715.0
2024-04-04 14:10:00,277.25,277.31,277.04,277.07,17355.0,274.7399,274.7994,274.5318,274.5615,17355.0
2024-04-04 14:15:00,277.06,277.06,276.6,276.72,12165.0,274.5516,274.5516,274.0958,274.2147,12165.0
2024-04-04 14:20:00,276.68,276.87,276.56,276.81,10465.0,274.1751,274.3633,274.0561,274.3039,10465.0
2024-04-04 14:25:00,276.81,276.84,275.94,276.0,25365.0,274.3039,274.3336,273.4418,273.5012,25365.0
2024-04-04 14:30:00,275.86,275.86,275.11,275.11,31070.0,273.3625,273.3625,272.6193,272.6193,31070.0
2024-04-04 14:35:00,275.03,275.71,275.01,275.51,14678.0,272.54,273.2138,272.5202,273.0157,14678.0
2024-04-04 14:40:00,275.53,275.55,274.88,274.92,27548.0,273.0355,273.0553,272.3914,272.431,27548.0
2024-04-04 14:45:00,274.94,275.6,274.94,275.6,20263.0,272.4508,273.1048,272.4508,273.1048,20263.0
2024-04-04 14:50:00,275.6,275.67,275.29,275.32,14870.0,273.1048,273.1742,272.7976,272.8274,14870.0
2024-04-04 14:55:00,275.31,275.31,274.89,275.1,19532.0,272.8175,272.8175,272.4013,272.6094,19532.0
2024-04-04 15:00:00,275.11,275.35,274.75,275.03,16796.0,272.6193,272.8571,272.2625,272.54,16796.0
2024-04-04 15:05:00,275.03,275.59,275.03,275.38,20597.0,272.54,273.0949,272.54,272.8868,20597.0
2024-04-04 15:10:00,275.35,275.36,275.07,275.23,12622.0,272.8571,272.867,272.5796,272.7382,12622.0
2024-04-04 15:15:00,275.22,275.24,274.86,274.87,23562.0,272.7283,272.7481,272.3715,272.3814,23562.0
2024-04-04 15:20:00,274.89,275.17,274.75,274.77,17311.0,272.4013,272.6787,272.2625,272.2824,17311.0
2024-04-04 15:25:00,274.74,274.85,274.41,274.45,20175.0,272.2526,272.3616,271.9256,271.9653,20175.0
2024-04-04 15:30:00,274.48,274.7,274.33,274.54,21490.0,271.995,272.213,271.8463,272.0544,21490.0
2024-04-04 15:35:00,274.53,274.55,274.29,274.38,32841.0,272.0445,272.0643,271.8067,271.8959,32841.0
2024-04-04 15:40:00,274.38,274.48,274.03,274.29,47659.0,271.8959,271.995,271.5491,271.8067,47659.0
2024-04-04 15:45:00,274.27,274.77,274.26,274.75,98493.0,271.7869,272.2824,271.777,272.2625,98493.0
2024-04-04 15:50:00,274.8,274.84,274.13,274.63,79073.0,272.3121,272.3517,271.6481,272.1436,79073.0
2024-04-04 15:55:00,274.59,274.65,273.56,273.71,235763.0,272.104,272.1634,271.0833,271.232,235763.0
2024-04-05 09:30:00,276.1,276.68,275.03,276.48,173733.0,273.6003,274.1751,272.54,273.9769,173733.0
2024-04-05 09:35:00,276.44,276.64,275.87,276.3,30058.0,273.9372,274.1354,273.3724,273.7985,30058.0
2024-04-05 09:40:00,276.14,276.29,275.58,276.08,23404.0,273.64,273.7886,273.085,273.5805,23404.0
2024-04-05 09:45:00,276.06,276.16,275.44,275.48,48707.0,273.5607,273.6598,272.9463,272.9859,48707.0
2024-04-05 09:50:00,275.54,276.13,275.52,276.06,32141.0,273.0454,273.63,273.0256,273.5607,32141.0
2024-04-05 09:55:00,276.09,276.84,276.07,276.35,49658.0,273.5904,274.3336,273.5706,273.8481,49658.0
2024-04-05 10:00:00,276.37,276.37,275.93,276.1,25616.0,273.8679,273.8679,273.4319,273.6003,25616.0
2024-04-05 10:05:00,276.12,276.34,275.78,276.06,71681.0,273.6201,273.8381,273.2832,273.5607,71681.0
2024-04-05 10:10:00,276.07,276.29,275.83,275.88,19527.0,273.5706,273.7886,273.3328,273.3823,19527.0
2024-04-05 10:15:00,275.94,276.17,275.85,276.15,17433.0,273.4418,273.6697,273.3526,273.6499,17433.0
2024-04-05 10:20:00,276.13,276.25,275.99,276.22,7658.0,273.63,273.749,273.4913,273.7192,7658.0
2024-04-05 10:25:00,276.11,276.14,275.46,275.71,41043.0,273.6102,273.64,272.9661,273.2138,41043.0
2024-04-05 10:30:00,275.7,275.92,275.58,275.85,23624.0,273.2039,273.4219,273.085,273.3526,23624.0
2024-04-05 10:35:00,275.82,276.18,275.63,275.96,23030.0,273.3228,273.6796,273.1346,273.4616,23030.0
2024-04-05 10:40:00,275.93,276.35,275.9,276.28,54132.0,273.4319,273.8481,273.4021,273.7787,54132.0
2024-04-05 10:45:00,276.27,276.63,276.16,276.62,28903.0,273.7688,274.1255,273.6598,274.1156,28903.0
2024-04-05 10:50:00,276.62,276.84,276.53,276.79,25625.0,274.1156,274.3336,274.0264,274.2841,25625.0
2024-04-05 10:55:00,276.78,277.43,276.75,277.25,29467.0,274.2742,274.9183,274.2444,274.7399,29467.0
2024-04-05 11:00:00,277.25,277.25,276.7,276.71,15814.0,274.7399,274.7399,274.1949,274.2048,15814.0
2024-04-05 11:05:00,276.71,276.86,276.57,276.72,19698.0,274.2048,274.3534,274.0661,274.2147,19698.0
2024-04-05 11:10:00,276.68,277.08,276.62,276.87,61700.0,274.1751,274.5714,274.1156,274.3633,61700.0
2024-04-05 11:15:00,276.92,276.95,276.66,276.88,18427.0,274.4129,274.4426,274.1552,274.3733,18427.0
2024-04-05 11:20:00,276.89,277.1,276.76,277.1,14205.0,274.3832,274.5913,274.2543,274.5913,14205.0
2024-04-05 11:25:00,277.13,277.42,276.94,277.4,22835.0,274.621,274.9084,274.4327,274.8885,22835.0
2024-04-05 11:30:00,277.36,277.41,277.04,277.06,17450.0,274.8489,274.8985,274.5318,274.5516,17450.0
2024-04-05 11:35:00,277.07,277.1,276.88,277.1,16768.0,274.5615,274.5913,274.3733,274.5913,16768.0
2024-04-05 11:40:00,277.16,277.79,277.15,277.6,27761.0,274.6507,275.275,274.6408,275.0867,27761.0
2024-04-05 11:45:00,277.62,277.79,277.61,277.64,16483.0,275.1066,275.275,275.0966,275.1264,16483.0
2024-04-05 11:50:00,277.65,277.65,277.37,277.56,7763.0,275.1363,275.1363,274.8588,275.0471,7763.0
2024-04-05 11:55:00,277.56,277.85,277.54,277.68,21899.0,275.0471,275.3345,275.0273,275.166,21899.0
2024-04-05 12:00:00,277.72,277.8,277.55,277.71,22611.0,275.2056,275.2849,275.0372,275.1957,22611.0
2024-04-05 12:05:00,277.67,277.72,277.37,277.59,11619.0,275.1561,275.2056,274.8588,275.0768,11619.0
2024-04-05 12:10:00,277.54,277.7,277.41,277.54,9586.0,275.0273,275.1858,274.8985,275.0273,9586.0
2024-04-05 12:15:00,277.57,277.72,277.48,277.59,15423.0,275.057,275.2056,274.9678,275.0768,15423.0
2024-04-05 12:20:00,277.61,277.71,277.54,277.71,14130.0,275.0966,275.1957,275.0273,275.1957,14130.0
2024-04-05 12:25:00,277.65,277.68,277.5,277.54,14746.0,275.1363,275.166,274.9876,275.0273,14746.0
2024-04-05 12:30:00,277.53,277.55,277.33,277.43,15321.0,275.0174,275.0372,274.8192,274.9183,15321.0
2024-04-05 12:35:00,277.44,277.63,277.27,277.63,17168.0,274.9282,275.1165,274.7597,275.1165,17168.0
2024-04-05 12:40:00,277.65,277.66,277.5,277.58,15256.0,275.1363,275.1462,274.9876,275.0669,15256.0
2024-04-05 12:45:00,277.62,277.7,277.51,277.56,18056.0,275.1066,275.1858,274.9975,275.0471,18056.0
2024-04-05 12:50:00,277.56,277.88,277.54,277.82,19348.0,275.0471,275.3642,275.0273,275.3047,19348.0
2024-04-05 12:55:00,277.8,277.96,277.75,277.92,9920.0,275.2849,275.4435,275.2354,275.4038,9920.0
2024-04-05 13:00:00,277.88,277.91,277.5,277.55,8128.0,275.3642,275.3939,274.9876,275.0372,8128.0
2024-04-05 13:05:00,277.51,277.51,277.03,277.09,17411.0,274.9975,274.9975,274.5219,274.5814,17411.0
2024-04-05 13:10:00,277.07,277.14,276.87,276.94,19410.0,274.5615,274.6309,274.3633,274.4327,19410.0
2024-04-05 13:15:00,276.97,277.15,276.97,277.12,16132.0,274.4624,274.6408,274.4624,274.6111,16132.0
2024-04-05 13:20:00,277.13,277.42,277.12,277.38,12802.0,274.621,274.9084,274.6111,274.8687,12802.0
2024-04-05 13:25:00,277.39,277.41,277.18,277.33,11229.0,274.8786,274.8985,274.6705,274.8192,11229.0
2024-04-05 13:30:00,277.32,277.46,277.24,277.44,14827.0,274.8093,274.948,274.73,274.9282,14827.0
2024-04-05 13:35:00,277.4,277.51,277.3,277.33,14725.0,274.8885,274.9975,274.7894,274.8192,14725.0
2024-04-05 13:40:00,277.32,277.43,277.15,277.26,10924.0,274.8093,274.9183,274.6408,274.7498,10924.0
2024-04-05 13:45:00,277.22,277.22,277.03,277.08,9791.0,274.7102,274.7102,274.5219,274.5714,9791.0
2024-04-05 13:50:00,277.07,277.28,276.99,277.1,17885.0,274.5615,274.7696,274.4823,274.5913,17885.0
2024-04-05 13:55:00,277.09,277.15,276.84,277.0,20898.0,274.5814,274.6408,274.3336,274.4922,20898.0
2024-04-05 14:00:00,276.96,277.12,276.74,277.09,14856.0,274.4525,274.6111,274.2345,274.5814,14856.0
2024-04-05 14:05:00,277.04,277.48,277.03,277.43,14844.0,274.5318,274.9678,274.5219,274.9183,14844.0
2024-04-05 14:10:00,277.38,277.48,277.17,277.27,11849.0,274.8687,274.9678,274.6606,274.7597,11849.0
2024-04-05 14:15:00,277.25,277.36,277.19,277.3,9645.0,274.7399,274.8489,274.6804,274.7894,9645.0
2024-04-05 14:20:00,277.27,277.59,277.11,277.21,9671.0,274.7597,275.0768,274.6012,274.7003,9671.0
2024-04-05 14:25:00,277.14,277.36,276.89,276.9,20069.0,274.6309,274.8489,274.3832,274.3931,20069.0
2024-04-05 14:30:00,276.95,277.15,276.89,276.97,12945.0,274.4426,274.6408,274.3832,274.4624,12945.0
2024-04-05 14:35:00,276.96,277.13,276.86,276.98,8724.0,274.4525,274.621,274.3534,274.4723,8724.0
2024-04-05 14:40:00,276.99,277.04,276.77,276.9,8413.0,274.4823,274.5318,274.2642,274.3931,8413.0
2024-04-05 14:45:00,276.91,276.92,276.68,276.68,11763.0,274.403,274.4129,274.1751,274.1751,11763.0
2024-04-05 14:50:00,276.73,276.83,276.65,276.74,11091.0,274.2246,274.3237,274.1453,274.2345,11091.0
2024-04-05 14:55:00,276.75,276.76,276.49,276.73,12378.0,274.2444,274.2543,273.9868,274.2246,12378.0
2024-04-05 15:00:00,276.75,276.86,276.66,276.81,14444.0,274.2444,274.3534,274.1552,274.3039,14444.0
2024-04-05 15:05:00,276.82,276.89,276.6,276.75,13563.0,274.3138,274.3832,274.0958,274.2444,13563.0
2024-04-05 15:10:00,276.76,276.88,276.61,276.85,18906.0,274.2543,274.3733,274.1057,274.3435,18906.0
2024-04-05 15:15:00,276.89,277.01,276.75,277.01,18420.0,274.3832,274.5021,274.2444,274.5021,18420.0
2024-04-05 15:20:00,276.99,277.06,276.82,276.9,16266.0,274.4823,274.5516,274.3138,274.3931,16266.0
2024-04-05 15:25:00,276.88,277.01,276.82,276.96,25785.0,274.3733,274.5021,274.3138,274.4525,25785.0
2024-04-05 15:30:00,276.93,277.28,276.87,277.22,22813.0,274.4228,274.7696,274.3633,274.7102,22813.0
2024-04-05 15:35:00,277.18,277.22,276.84,276.99,19475.0,274.6705,274.7102,274.3336,274.4823,19475.0
2024-04-05 15:40:00,276.99,277.08,276.87,276.97,43527.0,274.4823,274.5714,274.3633,274.4624,43527.0
2024-04-05 15:45:00,276.97,277.3,276.96,277.18,81155.0,274.4624,274.7894,274.4525,274.6705,81155.0
2024-04-05 15:50:00,277.15,277.78,277.1,277.55,55244.0,274.6408,275.2651,274.5913,275.0372,55244.0
2024-04-05 15:55:00,277.54,277.57,277.08,277.13,250364.0,275.0273,275.057,274.5714,274.621,250364.0
2024-04-08 09:30:00,276.25,276.94,275.67,276.19,175514.0,273.749,274.4327,273.1742,273.6895,175514.0
2024-04-08 09:35:00,276.34,276.41,275.15,275.5,36929.0,273.8381,273.9075,272.6589,273.0057,36929.0
2024-04-08 09:40:00,275.45,276.49,275.38,276.38,23490.0,272.9562,273.9868,272.8868,273.8778,23490.0
2024-04-08 09:45:00,276.44,276.88,276.28,276.74,28355.0,273.9372,274.3733,273.7787,274.2345,28355.0
2024-04-08 09:50:00,276.79,277.48,276.65,277.4,39517.0,274.2841,274.9678,274.1453,274.8885,39517.0
2024-04-08 09:55:00,277.39,277.48,277.13,277.25,14605.0,274.8786,274.9678,274.621,274.7399,14605.0
2024-04-08 10:00:00,277.23,277.36,276.69,276.77,28237.0,274.7201,274.8489,274.185,274.2642,28237.0
2024-04-08 10:05:00,276.75,277.4,276.74,277.22,15592.0,274.2444,274.8885,274.2345,274.7102,15592.0
2024-04-08 10:10:00,277.23,277.49,277.19,277.48,30173.0,274.7201,274.9777,274.6804,274.9678,30173.0
2024-04-08 10:15:00,277.48,277.56,277.25,277.26,23474.0,274.9678,275.0471,274.7399,274.7498,23474.0
2024-04-08 10:20:00,277.27,277.57,277.26,277.52,26276.0,274.7597,275.057,274.7498,275.0075,26276.0
2024-04-08 10:25:00,277.5,277.77,277.49,277.77,15576.0,274.9876,275.2552,274.9777,275.2552,15576.0
2024-04-08 10:30:00,277.8,277.8,277.38,277.38,33089.0,275.2849,275.2849,274.8687,274.8687,33089.0
2024-04-08 10:35:00,277.42,277.83,277.38,277.8,15012.0,274.9084,275.3147,274.8687,275.2849,15012.0
2024-04-08 10:40:00,277.79,277.79,277.47,277.49,22081.0,275.275,275.275,274.9579,274.9777,22081.0
2024-04-08 10:45:00,277.51,277.64,277.37,277.48,19318.0,274.9975,275.1264,274.8588,274.9678,19318.0
2024-04-08 10:50:00,277.49,277.6,277.29,277.47,29267.0,274.9777,275.0867,274.7795,274.9579,29267.0
2024-04-08 10:55:00,277.48,277.54,277.38,277.53,30294.0,274.9678,275.0273,274.8687,275.0174,30294.0
2024-04-08 11:00:00,277.55,277.72,277.22,277.41,32758.0,275.0372,275.2056,274.7102,274.8985,32758.0
2024-04-08 11:05:00,277.41,277.84,277.4,277.82,22670.0,274.8985,275.3246,274.8885,275.3047,22670.0
2024-04-08 11:10:00,277.81,277.98,277.52,277.54,17770.0,275.2948,275.4633,275.0075,275.0273,17770.0
2024-04-08 11:15:00,277.6,277.62,277.24,277.26,20383.0,275.0867,275.1066,274.73,274.7498,20383.0
2024-04-08 11:20:00,277.23,277.53,277.19,277.52,16183.0,274.7201,275.0174,274.6804,275.0075,16183.0
2024-04-08 11:25:00,277.5,277.58,277.39,277.5,23193.0,274.9876,275.0669,274.8786,274.9876,23193.0
2024-04-08 11:30:00,277.46,277.46,277.13,277.18,17123.0,274.948,274.948,274.621,274.6705,17123.0
2024-04-08 11:35:00,277.18,277.25,276.84,277.22,17415.0,274.6705,274.7399,274.3336,274.7102,17415.0
2024-04-08 11:40:00,277.15,277.26,276.97,277.18,28301.0,274.6408,274.7498,274.4624,274.6705,28301.0
2024-04-08 11:45:00,277.16,277.16,276.93,277.05,11234.0,274.6507,274.6507,274.4228,274.5417,11234.0
2024-04-08 11:50:00,277.05,277.14,276.93,277.0,12109.0,274.5417,274.6309,274.4228,274.4922,12109.0
2024-04-08 11:55:00,276.97,277.24,276.92,277.2,41258.0,274.4624,274.73,274.4129,274.6904,41258.0
2024-04-08 12:00:00,277.17,277.17,276.89,276.99,13577.0,274.6606,274.6606,274.3832,274.4823,13577.0
2024-04-08 12:05:00,276.99,277.29,276.98,277.15,10267.0,274.4823,274.7795,274.4723,274.6408,10267.0
2024-04-08 12:10:00,277.13,277.21,276.82,276.91,15010.0,274.621,274.7003,274.3138,274.403,15010.0
2024-04-08 12:15:00,276.89,276.99,276.8,276.9,12459.0,274.3832,274.4823,274.294,274.3931,12459.0
2024-04-08 12:20:00,276.91,276.96,276.62,276.83,13708.0,274.403,274.4525,274.1156,274.3237,13708.0
2024-04-08 12:25:00,276.86,277.13,276.86,277.12,32474.0,274.3534,274.621,274.3534,274.6111,32474.0
2024-04-08 12:30:00,277.09,277.27,277.05,277.27,18550.0,274.5814,274.7597,274.5417,274.7597,18550.0
2024-04-08 12:35:00,277.3,277.32,277.16,277.21,24703.0,274.7894,274.8093,274.6507,274.7003,24703.0
2024-04-08 12:40:00,277.23,277.41,277.18,277.38,31804.0,274.7201,274.8985,274.6705,274.8687,31804.0
2024-04-08 12:45:00,277.43,277.46,277.25,277.28,16955.0,274.9183,274.948,274.7399,274.7696,16955.0
2024-04-08 12:50:00,277.32,277.42,277.3,277.4,8278.0,274.8093,274.9084,274.7894,274.8885,8278.0
2024-04-08 12:55:00,277.4,277.74,277.37,277.74,13597.0,274.8885,275.2255,274.8588,275.2255,13597.0
2024-04-08 13:00:00,277.76,277.76,277.43,277.45,11869.0,275.2453,275.2453,274.9183,274.9381,11869.0
2024-04-08 13:05:00,277.42,277.5,277.39,277.46,6334.0,274.9084,274.9876,274.8786,274.948,6334.0
2024-04-08 13:10:00,277.48,277.57,277.43,277.43,8290.0,274.9678,275.057,274.9183,274.9183,8290.0
2024-04-08 13:15:00,277.45,277.54,277.36,277.51,8849.0,274.9381,275.0273,274.8489,274.9975,8849.0
2024-04-08 13:20:00,277.51,277.62,277.46,277.56,7781.0,274.9975,275.1066,274.948,275.0471,7781.0
2024-04-08 13:25:00,277.59,277.6,277.44,277.6,9712.0,275.0768,275.0867,274.9282,275.0867,9712.0
2024-04-08 13:30:00,277.57,277.61,277.5,277.54,7719.0,275.057,275.0966,274.9876,275.0273,7719.0
2024-04-08 13:35:00,277.54,277.58,277.36,277.5,13739.0,275.0273,275.0669,274.8489,274.9876,13739.0
2024-04-08 13:40:00,277.51,277.58,277.41,277.51,11068.0,274.9975,275.0669,274.8985,274.9975,11068.0
2024-04-08 13:45:00,277.47,277.49,277.33,277.36,15849.0,274.9579,274.9777,274.8192,274.8489,15849.0
2024-04-08 13:50:00,277.38,277.61,277.36,277.61,8114.0,274.8687,275.0966,274.8489,275.0966,8114.0
2024-04-08 13:55:00,277.58,277.8,277.57,277.77,10167.0,275.0669,275.2849,275.057,275.2552,10167.0
2024-04-08 14:00:00,277.79,277.79,277.59,277.63,9340.0,275.275,275.275,275.0768,275.1165,9340.0
2024-04-08 14:05:00,277.67,277.83,277.6,277.83,14495.0,275.1561,275.3147,275.0867,275.3147,14495.0
2024-04-08 14:10:00,277.84,277.85,277.72,277.78,8990.0,275.3246,275.3345,275.2056,275.2651,8990.0
2024-04-08 14:15:00,277.78,277.86,277.73,277.75,9474.0,275.2651,275.3444,275.2156,275.2354,9474.0
2024-04-08 14:20:00,277.74,277.77,277.48,277.49,8432.0,275.2255,275.2552,274.9678,274.9777,8432.0
2024-04-08 14:25:00,277.48,277.62,277.43,277.45,16885.0,274.9678,275.1066,274.9183,274.9381,16885.0
2024-04-08 14:30:00,277.46,277.51,277.43,277.48,11162.0,274.948,274.9975,274.9183,274.9678,11162.0
2024-04-08 14:35:00,277.51,277.51,277.29,277.43,11854.0,274.9975,274.9975,274.7795,274.9183,11854.0
2024-04-08 14:40:00,277.41,277.55,277.41,277.5,7148.0,274.8985,275.0372,274.8985,274.9876,7148.0
2024-04-08 14:45:00,277.5,277.62,277.42,277.61,10966.0,274.9876,275.1066,274.9084,275.0966,10966.0
2024-04-08 14:50:00,277.61,277.69,277.55,277.65,10593.0,275.0966,275.1759,275.0372,275.1363,10593.0
2024-04-08 14:55:00,277.67,277.72,277.62,277.69,8769.0,275.1561,275.2056,275.1066,275.1759,8769.0
2024-04-08 15:00:00,277.71,277.79,277.56,277.57,15630.0,275.1957,275.275,275.0471,275.057,15630.0
2024-04-08 15:05:00,277.57,277.58,277.4,277.57,10145.0,275.057,275.0669,274.8885,275.057,10145.0
2024-04-08 15:10:00,277.56,277.65,277.51,277.62,9719.0,275.0471,275.1363,274.9975,275.1066,9719.0
2024-04-08 15:15:00,277.6,277.73,277.53,277.56,21680.0,275.0867,275.2156,275.0174,275.0471,21680.0
2024-04-08 15:20:00,277.59,277.6,277.32,277.35,11683.0,275.0768,275.0867,274.8093,274.839,11683.0
2024-04-08 15:25:00,277.36,277.57,277.33,277.57,12609.0,274.8489,275.057,274.8192,275.057,12609.0
2024-04-08 15:30:00,277.56,277.87,277.56,277.82,11013.0,275.0471,275.3543,275.0471,275.3047,11013.0
2024-04-08 15:35:00,277.79,277.83,277.44,277.47,11657.0,275.275,275.3147,274.9282,274.9579,11657.0
2024-04-08 15:40:00,277.48,277.48,277.18,277.22,19963.0,274.9678,274.9678,274.6705,274.7102,19963.0
2024-04-08 15:45:00,277.21,277.38,277.19,277.34,27803.0,274.7003,274.8687,274.6804,274.8291,27803.0
2024-04-08 15:50:00,277.37,277.47,277.28,277.42,46000.0,274.8588,274.9579,274.7696,274.9084,46000.0
2024-04-08 15:55:00,277.39,277.95,277.33,277.87,160302.0,274.8786,275.4336,274.8192,275.3543,160302.0
2024-04-09 09:30:00,277.63,278.0,276.24,276.24,90727.0,275.1165,275.4831,273.739,273.739,90727.0
2024-04-09 09:35:00,276.33,276.46,275.91,276.05,33428.0,273.8282,273.9571,273.412,273.5508,33428.0
2024-04-09 09:40:00,276.13,276.35,275.33,275.37,31918.0,273.63,273.8481,272.8373,272.8769,31918.0
2024-04-09 09:45:00,275.33,275.98,275.25,275.56,54762.0,272.8373,273.4814,272.758,273.0652,54762.0
2024-04-09 09:50:00,275.56,275.82,275.25,275.32,29542.0,273.0652,273.3228,272.758,272.8274,29542.0
2024-04-09 09:55:00,275.24,275.41,274.53,274.85,71745.0,272.7481,272.9166,272.0445,272.3616,71745.0
2024-04-09 10:00:00,274.86,275.08,274.12,274.12,53559.0,272.3715,272.5895,271.6382,271.6382,53559.0
2024-04-09 10:05:00,274.13,274.82,274.1,274.71,36853.0,271.6481,272.3319,271.6184,272.2229,36853.0
2024-04-09 10:10:00,274.76,274.93,274.57,274.8,22603.0,272.2724,272.4409,272.0842,272.3121,22603.0
2024-04-09 10:15:00,274.86,275.35,274.81,275.27,18805.0,272.3715,272.8571,272.322,272.7778,18805.0
2024-04-09 10:20:00,275.25,275.55,275.08,275.54,12633.0,272.758,273.0553,272.5895,273.0454,12633.0
2024-04-09 10:25:00,275.54,275.57,274.99,274.99,18839.0,273.0454,273.0751,272.5004,272.5004,18839.0
2024-04-09 10:30:00,275.0,275.03,274.39,274.5,11202.0,272.5103,272.54,271.9058,272.0148,11202.0
2024-04-09 10:35:00,274.48,274.55,273.69,273.8,44331.0,271.995,272.0643,271.2121,271.3211,44331.0
2024-04-09 10:40:00,273.84,274.02,273.32,273.59,28801.0,271.3608,271.5391,270.8455,271.113,28801.0
2024-04-09 10:45:00,273.63,273.82,273.46,273.56,25918.0,271.1527,271.341,270.9842,271.0833,25918.0
2024-04-09 10:50:00,273.56,274.0,273.48,274.0,49522.0,271.0833,271.5193,271.004,271.5193,49522.0
2024-04-09 10:55:00,274.0,274.2,273.85,274.19,19815.0,271.5193,271.7175,271.3707,271.7076,19815.0
2024-04-09 11:00:00,274.19,274.25,273.99,274.19,32892.0,271.7076,271.7671,271.5094,271.7076,32892.0
2024-04-09 11:05:00,274.19,274.37,274.04,274.27,9370.0,271.7076,271.886,271.559,271.7869,9370.0
2024-04-09 11:10:00,274.22,274.23,273.79,273.85,81913.0,271.7373,271.7472,271.3112,271.3707,81913.0
2024-04-09 11:15:00,273.88,274.37,273.86,274.33,13698.0,271.4004,271.886,271.3806,271.8463,13698.0
2024-04-09 11:20:00,274.27,274.31,274.02,274.21,9309.0,271.7869,271.8265,271.5391,271.7274,9309.0
2024-04-09 11:25:00,274.23,274.37,274.02,274.1,12055.0,271.7472,271.886,271.5391,271.6184,12055.0
2024-04-09 11:30:00,274.11,274.29,273.98,274.0,14715.0,271.6283,271.8067,271.4995,271.5193,14715.0
2024-04-09 11:35:00,274.03,274.12,273.83,273.88,14712.0,271.5491,271.6382,271.3509,271.4004,14712.0
2024-04-09 11:40:00,273.87,274.58,273.78,274.48,26412.0,271.3905,272.0941,271.3013,271.995,26412.0
2024-04-09 11:45:00,274.44,274.76,274.44,274.68,19350.0,271.9553,272.2724,271.9553,272.1932,19350.0
2024-04-09 11:50:00,274.73,274.85,274.53,274.8,20310.0,272.2427,272.3616,272.0445,272.3121,20310.0
2024-04-09 11:55:00,274.79,274.93,274.7,274.86,12724.0,272.3022,272.4409,272.213,272.3715,12724.0
2024-04-09 12:00:00,274.75,275.09,274.75,275.06,12214.0,272.2625,272.5995,272.2625,272.5697,12214.0
2024-04-09 12:05:00,275.07,275.11,274.81,274.98,20416.0,272.5796,272.6193,272.322,272.4905,20416.0
2024-04-09 12:10:00,274.97,275.6,274.95,275.4,22689.0,272.4805,273.1048,272.4607,272.9067,22689.0
2024-04-09 12:15:00,275.44,275.56,275.34,275.38,31570.0,272.9463,273.0652,272.8472,272.8868,31570.0
2024-04-09 12:20:00,275.41,275.47,275.27,275.39,10877.0,272.9166,272.976,272.7778,272.8967,10877.0
2024-04-09 12:25:00,275.38,275.45,275.28,275.33,10013.0,272.8868,272.9562,272.7877,272.8373,10013.0
2024-04-09 12:30:00,275.4,275.85,275.39,275.85,11319.0,272.9067,273.3526,272.8967,273.3526,11319.0
2024-04-09 12:35:00,275.8,275.83,275.68,275.76,9396.0,273.303,273.3328,273.1841,273.2634,9396.0
2024-04-09 12:40:00,275.74,275.93,275.7,275.75,26536.0,273.2436,273.4319,273.2039,273.2535,26536.0
2024-04-09 12:45:00,275.75,275.81,275.56,275.7,14131.0,273.2535,273.3129,273.0652,273.2039,14131.0
2024-04-09 12:50:00,275.73,275.73,275.27,275.34,14813.0,273.2337,273.2337,272.7778,272.8472,14813.0
2024-04-09 12:55:00,275.37,275.58,275.37,275.41,7103.0,272.8769,273.085,272.8769,272.9166,7103.0
2024-04-09 13:00:00,275.44,275.57,275.38,275.57,10938.0,272.9463,273.0751,272.8868,273.0751,10938.0
2024-04-09 13:05:00,275.63,275.77,275.57,275.74,14670.0,273.1346,273.2733,273.0751,273.2436,14670.0
2024-04-09 13:10:00,275.78,275.91,275.6,275.85,13059.0,273.2832,273.412,273.1048,273.3526,13059.0
2024-04-09 13:15:00,275.81,275.88,275.74,275.86,12550.0,273.3129,273.3823,273.2436,273.3625,12550.0
2024-04-09 13:20:00,275.86,276.01,275.77,275.82,13482.0,273.3625,273.5111,273.2733,273.3228,13482.0
2024-04-09 13:25:00,275.78,275.85,275.53,275.55,12426.0,273.2832,273.3526,273.0355,273.0553,12426.0
2024-04-09 13:30:00,275.56,275.84,275.55,275.68,13670.0,273.0652,273.3427,273.0553,273.1841,13670.0
2024-04-09 13:35:00,275.67,275.92,275.65,275.91,11128.0,273.1742,273.4219,273.1544,273.412,11128.0
2024-04-09 13:40:00,275.99,276.07,275.67,275.72,20472.0,273.4913,273.5706,273.1742,273.2238,20472.0
2024-04-09 13:45:00,275.72,275.74,275.61,275.66,6339.0,273.2238,273.2436,273.1148,273.1643,6339.0
2024-04-09 13:50:00,275.69,275.78,275.63,275.71,7723.0,273.194,273.2832,273.1346,273.2138,7723.0
2024-04-09 13:55:00,275.76,275.76,275.53,275.57,10646.0,273.2634,273.2634,273.0355,273.0751,10646.0
2024-04-09 14:00:00,275.57,275.72,275.46,275.72,11183.0,273.0751,273.2238,272.9661,273.2238,11183.0
2024-04-09 14:05:00,275.72,275.95,275.71,275.88,12300.0,273.2238,273.4517,273.2138,273.3823,12300.0
2024-04-09 14:10:00,275.93,276.02,275.84,275.84,12527.0,273.4319,273.521,273.3427,273.3427,12527.0
2024-04-09 14:15:00,275.84,275.93,275.79,275.89,11359.0,273.3427,273.4319,273.2931,273.3922,11359.0
2024-04-09 14:20:00,275.92,275.92,275.45,275.45,10335.0,273.4219,273.4219,272.9562,272.9562,10335.0
2024-04-09 14:25:00,275.5,275.63,275.37,275.39,13081.0,273.0057,273.1346,272.8769,272.8967,13081.0
2024-04-09 14:30:00,275.4,275.4,275.23,275.26,9370.0,272.9067,272.9067,272.7382,272.7679,9370.0
2024-04-09 14:35:00,275.23,275.51,275.23,275.29,28575.0,272.7382,273.0157,272.7382,272.7976,28575.0
2024-04-09 14:40:00,275.33,275.42,275.26,275.33,8828.0,272.8373,272.9265,272.7679,272.8373,8828.0
2024-04-09 14:45:00,275.32,275.42,275.22,275.33,7690.0,272.8274,272.9265,272.7283,272.8373,7690.0
2024-04-09 14:50:00,275.31,275.54,275.28,275.45,5381.0,272.8175,273.0454,272.7877,272.9562,5381.0
2024-04-09 14:55:00,275.47,275.52,275.37,275.42,11337.0,272.976,273.0256,272.8769,272.9265,11337.0
2024-04-09 15:00:00,275.4,275.72,275.25,275.68,20263.0,272.9067,273.2238,272.758,273.1841,20263.0
2024-04-09 15:05:00,275.71,275.76,275.25,275.29,22121.0,273.2138,273.2634,272.758,272.7976,22121.0
2024-04-09 15:10:00,275.29,275.4,275.15,275.32,15851.0,272.7976,272.9067,272.6589,272.8274,15851.0
2024-04-09 15:15:00,275.32,275.74,275.3,275.74,9056.0,272.8274,273.2436,272.8076,273.2436,9056.0
2024-04-09 15:20:00,275.74,276.05,275.65,276.03,18151.0,273.2436,273.5508,273.1544,273.5309,18151.0
2024-04-09 15:25:00,276.04,276.63,276.03,276.63,31168.0,273.5409,274.1255,273.5309,274.1255,31168.0
2024-04-09 15:30:00,276.66,276.78,276.49,276.57,27496.0,274.1552,274.2742,273.9868,274.0661,27496.0
2024-04-09 15:35:00,276.54,276.63,276.15,276.3,29068.0,274.0363,274.1255,273.6499,273.7985,29068.0
2024-04-09 15:40:00,276.31,276.42,276.07,276.37,27081.0,273.8084,273.9174,273.5706,273.8679,27081.0
2024-04-09 15:45:00,276.38,276.47,276.24,276.42,42978.0,273.8778,273.967,273.739,273.9174,42978.0
2024-04-09 15:50:00,276.43,276.55,276.23,276.55,50548.0,273.9273,274.0462,273.7291,274.0462,50548.0
2024-04-09 15:55:00,276.59,276.99,276.51,276.72,302553.0,274.0859,274.4823,274.0066,274.2147,302553.0
2024-04-10 09:30:00,275.42,275.94,274.38,274.7,82645.0,272.9265,273.4418,271.8959,272.213,82645.0
2024-04-10 09:35:00,274.72,275.27,274.28,275.26,33533.0,272.2328,272.7778,271.7968,272.7679,33533.0
2024-04-10 09:40:00,275.3,275.39,275.01,275.28,20523.0,272.8076,272.8967,272.5202,272.7877,20523.0
2024-04-10 09:45:00,275.11,275.11,274.36,274.46,16381.0,272.6193,272.6193,271.8761,271.9752,16381.0
2024-04-10 09:50:00,274.74,274.98,274.46,274.83,9940.0,272.2526,272.4905,271.9752,272.3418,9940.0
2024-04-10 09:55:00,274.84,275.03,274.59,274.75,20288.0,272.3517,272.54,272.104,272.2625,20288.0
2024-04-10 10:00:00,274.84,275.37,274.65,275.14,26834.0,272.3517,272.8769,272.1634,272.649,26834.0
2024-04-10 10:05:00,275.04,275.35,274.87,275.26,8163.0,272.5499,272.8571,272.3814,272.7679,8163.0
2024-04-10 10:10:00,275.26,275.32,274.95,275.1,7904.0,272.7679,272.8274,272.4607,272.6094,7904.0
2024-04-10 10:15:00,275.16,275.75,274.92,275.65,15511.0,272.6688,273.2535,272.431,273.1544,15511.0
2024-04-10 10:20:00,275.65,275.97,275.58,275.79,12703.0,273.1544,273.4715,273.085,273.2931,12703.0
2024-04-10 10:25:00,275.8,275.98,275.58,275.77,13850.0,273.303,273.4814,273.085,273.2733,13850.0
2024-04-10 10:30:00,275.77,276.48,275.76,276.37,27350.0,273.2733,273.9769,273.2634,273.8679,27350.0
2024-04-10 10:35:00,276.42,276.67,276.17,276.67,26346.0,273.9174,274.1652,273.6697,274.1652,26346.0
2024-04-10 10:40:00,276.66,276.81,276.52,276.7,25736.0,274.1552,274.3039,274.0165,274.1949,25736.0
2024-04-10 10:45:00,276.71,276.82,276.29,276.43,18672.0,274.2048,274.3138,273.7886,273.9273,18672.0
2024-04-10 10:50:00,276.43,276.55,276.01,276.1,7712.0,273.9273,274.0462,273.5111,273.6003,7712.0
2024-04-10 10:55:00,276.13,276.16,275.74,275.97,12562.0,273.63,273.6598,273.2436,273.4715,12562.0
2024-04-10 11:00:00,275.95,275.96,275.56,275.57,11990.0,273.4517,273.4616,273.0652,273.0751,11990.0
2024-04-10 11:05:00,275.59,275.64,275.43,275.63,11614.0,273.0949,273.1445,272.9364,273.1346,11614.0
2024-04-10 11:10:00,275.6,275.61,275.23,275.41,9369.0,273.1048,273.1148,272.7382,272.9166,9369.0
2024-04-10 11:15:00,275.42,275.43,275.17,275.3,14727.0,272.9265,272.9364,272.6787,272.8076,14727.0
2024-04-10 11:20:00,275.31,275.63,275.31,275.46,15543.0,272.8175,273.1346,272.8175,272.9661,15543.0
2024-04-10 11:25:00,275.48,275.56,275.38,275.55,24597.0,272.9859,273.0652,272.8868,273.0553,24597.0
2024-04-10 11:30:00,275.56,275.61,275.14,275.26,9153.0,273.0652,273.1148,272.649,272.7679,9153.0
2024-04-10 11:35:00,275.26,275.28,275.02,275.03,14932.0,272.7679,272.7877,272.5301,272.54,14932.0
2024-04-10 11:40:00,275.07,275.11,274.72,274.77,11552.0,272.5796,272.6193,272.2328,272.2824,11552.0
2024-04-10 11:45:00,274.79,274.95,274.75,274.8,14468.0,272.3022,272.4607,272.2625,272.3121,14468.0
2024-04-10 11:50:00,274.84,274.9,274.75,274.86,11864.0,272.3517,272.4112,272.2625,272.3715,11864.0
2024-04-10 11:55:00,274.87,274.9,274.74,274.87,9625.0,272.3814,272.4112,272.2526,272.3814,9625.0
2024-04-10 12:00:00,274.93,275.0,274.75,274.94,10652.0,272.4409,272.5103,272.2625,272.4508,10652.0
2024-04-10 12:05:00,274.97,275.05,274.72,274.91,9919.0,272.4805,272.5598,272.2328,272.4211,9919.0
2024-04-10 12:10:00,274.92,275.16,274.9,275.06,11955.0,272.431,272.6688,272.4112,272.5697,11955.0
2024-04-10 12:15:00,275.08,275.22,275.08,275.13,7470.0,272.5895,272.7283,272.5895,272.6391,7470.0
2024-04-10 12:20:00,275.14,275.2,275.0,275.06,12846.0,272.649,272.7085,272.5103,272.5697,12846.0
2024-04-10 12:25:00,275.1,275.29,275.09,275.15,8834.0,272.6094,272.7976,272.5995,272.6589,8834.0
2024-04-10 12:30:00,275.12,275.12,274.94,274.99,5130.0,272.6292,272.6292,272.4508,272.5004,5130.0
2024-04-10 12:35:00,274.98,275.16,274.98,275.09,6928.0,272.4905,272.6688,272.4905,272.5995,6928.0
2024-04-10 12:40:00,275.04,275.08,274.9,274.98,17769.0,272.5499,272.5895,272.4112,272.4905,17769.0
2024-04-10 12:45:00,274.98,275.28,274.97,275.23,7132.0,272.4905,272.7877,272.4805,272.7382,7132.0
2024-04-10 12:50:00,275.26,275.34,275.08,275.3,7771.0,272.7679,272.8472,272.5895,272.8076,7771.0
2024-04-10 12:55:00,275.32,275.46,275.31,275.4,7334.0,272.8274,272.9661,272.8175,272.9067,7334.0
2024-04-10 13:00:00,275.43,275.55,274.6,274.76,19947.0,272.9364,273.0553,272.1139,272.2724,19947.0
2024-04-10 13:05:00,274.72,274.75,274.39,274.39,19038.0,272.2328,272.2625,271.9058,271.9058,19038.0
2024-04-10 13:10:00,274.37,274.57,274.33,274.56,21108.0,271.886,272.0842,271.8463,272.0743,21108.0
2024-04-10 13:15:00,274.53,274.94,274.31,274.9,17762.0,272.0445,272.4508,271.8265,272.4112,17762.0
2024-04-10 13:20:00,274.85,275.64,274.85,275.63,19599.0,272.3616,273.1445,272.3616,273.1346,19599.0
2024-04-10 13:25:00,275.65,275.72,275.15,275.18,11783.0,273.1544,273.2238,272.6589,272.6886,11783.0
2024-04-10 13:30:00,275.1,275.26,274.6,274.79,14944.0,272.6094,272.7679,272.1139,272.3022,14944.0
2024-04-10 13:35:00,274.82,274.88,274.44,274.51,8331.0,272.3319,272.3914,271.9553,272.0247,8331.0
2024-04-10 13:40:00,274.6,274.87,274.45,274.5,7609.0,272.1139,272.3814,271.9653,272.0148,7609.0
2024-04-10 13:45:00,274.52,274.58,274.3,274.55,7896.0,272.0346,272.0941,271.8166,272.0643,7896.0
2024-04-10 13:50:00,274.58,274.64,274.38,274.59,4661.0,272.0941,272.1535,271.8959,272.104,4661.0
2024-04-10 13:55:00,274.63,275.47,274.6,275.13,17995.0,272.1436,272.976,272.1139,272.6391,17995.0
2024-04-10 14:00:00,275.19,275.32,274.85,275.25,7996.0,272.6986,272.8274,272.3616,272.758,7996.0
2024-04-10 14:05:00,275.04,275.21,274.97,275.09,7386.0,272.5499,272.7184,272.4805,272.5995,7386.0
2024-04-10 14:10:00,275.06,275.21,274.94,275.21,10516.0,272.5697,272.7184,272.4508,272.7184,10516.0
2024-04-10 14:15:00,275.18,275.31,274.76,274.88,14766.0,272.6886,272.8175,272.2724,272.3914,14766.0
2024-04-10 14:20:00,274.94,275.15,274.68,274.71,10617.0,272.4508,272.6589,272.1932,272.2229,10617.0
2024-04-10 14:25:00,274.73,275.05,274.71,274.72,11065.0,272.2427,272.5598,272.2229,272.2328,11065.0
2024-04-10 14:30:00,274.71,274.78,274.45,274.6,15452.0,272.2229,272.2923,271.9653,272.1139,15452.0
2024-04-10 14:35:00,274.59,274.95,274.56,274.9,14970.0,272.104,272.4607,272.0743,272.4112,14970.0
2024-04-10 14:40:00,274.92,274.97,274.76,274.89,13137.0,272.431,272.4805,272.2724,272.4013,13137.0
2024-04-10 14:45:00,274.87,274.94,274.75,274.89,11996.0,272.3814,272.4508,272.2625,272.4013,11996.0
2024-04-10 14:50:00,274.85,274.95,274.71,274.78,23484.0,272.3616,272.4607,272.2229,272.2923,23484.0
2024-04-10 14:55:00,274.77,274.77,274.17,274.19,16927.0,272.2824,272.2824,271.6878,271.7076,16927.0
2024-04-10 15:00:00,274.15,274.45,274.12,274.22,11723.0,271.668,271.9653,271.6382,271.7373,11723.0
2024-04-10 15:05:00,274.23,274.64,274.16,274.54,15903.0,271.7472,272.1535,271.6779,272.0544,15903.0
2024-04-10 15:10:00,274.63,274.95,274.51,274.95,14432.0,272.1436,272.4607,272.0247,272.4607,14432.0
2024-04-10 15:15:00,274.95,275.15,274.89,275.03,19099.0,272.4607,272.6589,272.4013,272.54,19099.0
2024-04-10 15:20:00,275.08,275.33,275.04,275.28,22224.0,272.5895,272.8373,272.5499,272.7877,22224.0
2024-04-10 15:25:00,275.32,275.41,275.04,275.04,17490.0,272.8274,272.9166,272.5499,272.5499,17490.0
2024-04-10 15:30:00,275.07,275.07,274.64,274.77,22428.0,272.5796,272.5796,272.1535,272.2824,22428.0
2024-04-10 15:35:00,274.86,274.9,274.61,274.64,24870.0,272.3715,272.4112,272.1238,272.1535,24870.0
2024-04-10 15:40:00,274.64,275.0,274.63,275.0,23232.0,272.1535,272.5103,272.1436,272.5103,23232.0
2024-04-10 15:45:00,274.98,275.23,274.92,275.1,34188.0,272.4905,272.7382,272.431,272.6094,34188.0
2024-04-10 15:50:00,275.14,275.34,274.79,275.0,66035.0,272.649,272.8472,272.3022,272.5103,66035.0
2024-04-10 15:55:00,275.02,275.22,274.3,274.38,209537.0,272.5301,272.7283,271.8166,271.8959,209537.0
2024-04-11 09:30:00,274.0,274.46,273.28,274.13,110110.0,271.5193,271.9752,270.8058,271.6481,110110.0
2024-04-11 09:35:00,274.05,274.12,273.37,273.55,22529.0,271.5689,271.6382,270.895,271.0734,22529.0
2024-04-11 09:40:00,273.55,273.78,273.3,273.67,21285.0,271.0734,271.3013,270.8257,271.1923,21285.0
2024-04-11 09:45:00,273.67,273.73,273.14,273.26,29788.0,271.1923,271.2518,270.6671,270.786,29788.0
2024-04-11 09:50:00,273.27,273.43,273.02,273.24,23310.0,270.7959,270.9545,270.5482,270.7662,23310.0
2024-04-11 09:55:00,273.25,273.36,272.86,273.12,38549.0,270.7761,270.8851,270.3896,270.6473,38549.0
2024-04-11 10:00:00,273.16,273.34,272.94,273.15,32015.0,270.6869,270.8653,270.4689,270.677,32015.0
2024-04-11 10:05:00,273.15,273.27,272.62,272.83,29780.0,270.677,270.7959,270.1518,270.3599,29780.0
2024-04-11 10:10:00,272.85,272.85,272.41,272.53,45530.0,270.3797,270.3797,269.9437,270.0626,45530.0
2024-04-11 10:15:00,272.57,272.61,272.18,272.55,27615.0,270.1023,270.1419,269.7158,270.0825,27615.0
2024-04-11 10:20:00,272.51,273.05,272.4,272.88,17186.0,270.0428,270.5779,269.9338,270.4095,17186.0
2024-04-11 10:25:00,272.85,273.1,272.65,272.79,12502.0,270.3797,270.6275,270.1815,270.3203,12502.0
2024-04-11 10:30:00,272.85,273.4,272.85,273.27,13132.0,270.3797,270.9248,270.3797,270.7959,13132.0
2024-04-11 10:35:00,273.27,273.57,273.25,273.53,18148.0,270.7959,271.0932,270.7761,271.0536,18148.0
2024-04-11 10:40:00,273.58,273.58,273.28,273.51,18174.0,271.1031,271.1031,270.8058,271.0338,18174.0
2024-04-11 10:45:00,273.5,273.78,273.44,273.66,24565.0,271.0239,271.3013,270.9644,271.1824,24565.0
2024-04-11 10:50:00,273.59,273.69,273.37,273.41,28226.0,271.113,271.2121,270.895,270.9347,28226.0
2024-04-11 10:55:00,273.44,273.55,273.13,273.22,20255.0,270.9644,271.0734,270.6572,270.7464,20255.0
2024-04-11 11:00:00,273.2,273.59,273.19,273.55,26994.0,270.7266,271.113,270.7167,271.0734,26994.0
2024-04-11 11:05:00,273.55,273.59,273.18,273.18,33707.0,271.0734,271.113,270.7068,270.7068,33707.0
2024-04-11 11:10:00,273.23,273.65,273.21,273.59,14327.0,270.7563,271.1725,270.7365,271.113,14327.0
2024-04-11 11:15:00,273.63,273.96,273.63,273.66,13582.0,271.1527,271.4797,271.1527,271.1824,13582.0
2024-04-11 11:20:00,273.66,274.01,273.65,273.81,10174.0,271.1824,271.5292,271.1725,271.331,10174.0
2024-04-11 11:25:00,273.76,273.88,273.66,273.76,13803.0,271.2815,271.4004,271.1824,271.2815,13803.0
2024-04-11 11:30:00,273.78,273.91,273.69,273.74,18105.0,271.3013,271.4301,271.2121,271.2617,18105.0
2024-04-11 11:35:00,273.74,273.95,273.69,273.94,15341.0,271.2617,271.4698,271.2121,271.4599,15341.0
2024-04-11 11:40:00,273.91,274.32,273.91,274.08,18903.0,271.4301,271.8364,271.4301,271.5986,18903.0
2024-04-11 11:45:00,274.1,274.44,274.1,274.26,14933.0,271.6184,271.9553,271.6184,271.777,14933.0
2024-04-11 11:50:00,274.26,274.47,274.22,274.3,20316.0,271.777,271.9851,271.7373,271.8166,20316.0
2024-04-11 11:55:00,274.33,274.71,274.23,274.67,10207.0,271.8463,272.2229,271.7472,272.1833,10207.0
2024-04-11 12:00:00,274.69,274.75,274.33,274.42,29033.0,272.2031,272.2625,271.8463,271.9355,29033.0
2024-04-11 12:05:00,274.37,274.66,274.31,274.55,29383.0,271.886,272.1734,271.8265,272.0643,29383.0
2024-04-11 12:10:00,274.57,274.61,274.43,274.52,15665.0,272.0842,272.1238,271.9454,272.0346,15665.0
2024-04-11 12:15:00,274.53,274.58,274.4,274.48,12363.0,272.0445,272.0941,271.9157,271.995,12363.0
2024-04-11 12:20:00,274.5,274.6,274.37,274.58,7547.0,272.0148,272.1139,271.886,272.0941,7547.0
2024-04-11 12:25:00,274.57,274.57,274.24,274.25,11837.0,272.0842,272.0842,271.7572,271.7671,11837.0
2024-04-11 12:30:00,274.27,274.52,274.21,274.5,12893.0,271.7869,272.0346,271.7274,272.0148,12893.0
2024-04-11 12:35:00,274.47,274.57,274.28,274.34,12577.0,271.9851,272.0842,271.7968,271.8562,12577.0
2024-04-11 12:40:00,274.4,274.51,274.32,274.35,21506.0,271.9157,272.0247,271.8364,271.8662,21506.0
2024-04-11 12:45:00,274.38,274.69,274.37,274.69,14068.0,271.8959,272.2031,271.886,272.2031,14068.0
2024-04-11 12:50:00,274.68,274.72,274.47,274.48,14507.0,272.1932,272.2328,271.9851,271.995,14507.0
2024-04-11 12:55:00,274.48,274.62,274.44,274.58,13263.0,271.995,272.1337,271.9553,272.0941,13263.0
2024-04-11 13:00:00,274.6,274.92,274.39,274.81,23530.0,272.1139,272.431,271.9058,272.322,23530.0
2024-04-11 13:05:00,274.79,275.1,274.75,274.83,11931.0,272.3022,272.6094,272.2625,272.3418,11931.0
2024-04-11 13:10:00,274.88,275.14,274.85,275.07,10546.0,272.3914,272.649,272.3616,272.5796,10546.0
2024-04-11 13:15:00,275.15,275.39,275.02,275.37,14813.0,272.6589,272.8967,272.5301,272.8769,14813.0
2024-04-11 13:20:00,275.39,275.48,275.19,275.36,23516.0,272.8967,272.9859,272.6986,272.867,23516.0
2024-04-11 13:25:00,275.4,275.7,275.4,275.55,24046.0,272.9067,273.2039,272.9067,273.0553,24046.0
2024-04-11 13:30:00,275.55,275.75,275.51,275.51,14425.0,273.0553,273.2535,273.0157,273.0157,14425.0
2024-04-11 13:35:00,275.53,275.53,275.33,275.33,9582.0,273.0355,273.0355,272.8373,272.8373,9582.0
2024-04-11 13:40:00,275.33,275.53,275.14,275.49,18699.0,272.8373,273.0355,272.649,272.9958,18699.0
2024-04-11 13:45:00,275.46,275.63,275.39,275.56,34355.0,272.9661,273.1346,272.8967,273.0652,34355.0
2024-04-11 13:50:00,275.66,275.66,275.46,275.55,12503.0,273.1643,273.1643,272.9661,273.0553,12503.0
2024-04-11 13:55:00,275.53,275.69,275.52,275.63,20997.0,273.0355,273.194,273.0256,273.1346,20997.0
2024-04-11 14:00:00,275.64,275.92,275.61,275.79,15527.0,273.1445,273.4219,273.1148,273.2931,15527.0
2024-04-11 14:05:00,275.78,276.13,275.78,275.97,16049.0,273.2832,273.63,273.2832,273.4715,16049.0
2024-04-11 14:10:00,275.98,275.99,275.74,275.76,11256.0,273.4814,273.4913,273.2436,273.2634,11256.0
2024-04-11 14:15:00,275.8,275.95,275.78,275.85,11450.0,273.303,273.4517,273.2832,273.3526,11450.0
2024-04-11 14:20:00,275.84,275.92,275.73,275.91,17008.0,273.3427,273.4219,273.2337,273.412,17008.0
2024-04-11 14:25:00,275.91,276.01,275.76,275.78,16738.0,273.412,273.5111,273.2634,273.2832,16738.0
2024-04-11 14:30:00,275.82,276.0,275.74,275.99,18811.0,273.3228,273.5012,273.2436,273.4913,18811.0
2024-04-11 14:35:00,275.96,276.06,275.88,275.89,16795.0,273.4616,273.5607,273.3823,273.3922,16795.0
2024-04-11 14:40:00,275.94,276.07,275.88,276.04,17872.0,273.4418,273.5706,273.3823,273.5409,17872.0
2024-04-11 14:45:00,276.06,276.08,275.9,275.97,19758.0,273.5607,273.5805,273.4021,273.4715,19758.0
2024-04-11 14:50:00,275.98,276.04,275.79,276.0,14659.0,273.4814,273.5409,273.2931,273.5012,14659.0
2024-04-11 14:55:00,275.97,276.28,275.96,276.19,21426.0,273.4715,273.7787,273.4616,273.6895,21426.0
2024-04-11 15:00:00,276.2,276.31,276.18,276.25,18288.0,273.6994,273.8084,273.6796,273.749,18288.0
2024-04-11 15:05:00,276.24,276.45,276.24,276.42,31849.0,273.739,273.9471,273.739,273.9174,31849.0
2024-04-11 15:10:00,276.43,276.48,275.94,275.97,25412.0,273.9273,273.9769,273.4418,273.4715,25412.0
2024-04-11 15:15:00,275.93,276.14,275.87,276.03,19548.0,273.4319,273.64,273.3724,273.5309,19548.0
2024-04-11 15:20:00,276.04,276.3,276.0,276.26,29602.0,273.5409,273.7985,273.5012,273.7589,29602.0
2024-04-11 15:25:00,276.27,276.36,276.11,276.22,39586.0,273.7688,273.858,273.6102,273.7192,39586.0
2024-04-11 15:30:00,276.21,276.3,276.1,276.19,30526.0,273.7093,273.7985,273.6003,273.6895,30526.0
2024-04-11 15:35:00,276.22,276.22,276.0,276.06,28857.0,273.7192,273.7192,273.5012,273.5607,28857.0
2024-04-11 15:40:00,276.05,276.16,275.9,276.14,23095.0,273.5508,273.6598,273.4021,273.64,23095.0
2024-04-11 15:45:00,276.12,276.35,276.03,276.04,62947.0,273.6201,273.8481,273.5309,273.5409,62947.0
2024-04-11 15:50:00,276.01,276.45,275.89,276.3,100242.0,273.5111,273.9471,273.3922,273.7985,100242.0
2024-04-11 15:55:00,276.32,276.32,275.63,275.64,411523.0,273.8183,273.8183,273.1346,273.1445,411523.0
2024-04-12 09:30:00,275.55,276.67,274.92,276.67,149395.0,273.0553,274.1652,272.431,274.1652,149395.0
2024-04-12 09:35:00,276.54,277.0,276.27,276.71,51085.0,274.0363,274.4922,273.7688,274.2048,51085.0
2024-04-12 09:40:00,276.72,276.94,276.35,276.62,76299.0,274.2147,274.4327,273.8481,274.1156,76299.0
2024-04-12 09:45:00,276.51,276.97,276.41,276.51,61903.0,274.0066,274.4624,273.9075,274.0066,61903.0
2024-04-12 09:50:00,276.53,276.77,276.26,276.68,66577.0,274.0264,274.2642,273.7589,274.1751,66577.0
2024-04-12 09:55:00,276.73,276.98,276.65,276.87,55842.0,274.2246,274.4723,274.1453,274.3633,55842.0
2024-04-12 10:00:00,276.77,276.88,276.34,276.6,71660.0,274.2642,274.3733,273.8381,274.0958,71660.0
2024-04-12 10:05:00,276.58,276.64,275.83,276.08,53306.0,274.076,274.1354,273.3328,273.5805,53306.0
2024-04-12 10:10:00,276.1,276.27,275.58,275.65,49615.0,273.6003,273.7688,273.085,273.1544,49615.0
2024-04-12 10:15:00,275.65,276.33,275.27,276.15,62154.0,273.1544,273.8282,272.7778,273.6499,62154.0
2024-04-12 10:20:00,276.18,276.23,275.82,275.86,27428.0,273.6796,273.7291,273.3228,273.3625,27428.0
2024-04-12 10:25:00,275.78,275.92,275.66,275.91,22878.0,273.2832,273.4219,273.1643,273.412,22878.0
2024-04-12 10:30:00,275.86,276.39,275.86,276.2,32368.0,273.3625,273.8877,273.3625,273.6994,32368.0
2024-04-12 10:35:00,276.24,276.26,275.63,275.99,21873.0,273.739,273.7589,273.1346,273.4913,21873.0
2024-04-12 10:40:00,275.98,276.29,275.95,276.14,28169.0,273.4814,273.7886,273.4517,273.64,28169.0
2024-04-12 10:45:00,276.15,276.2,276.03,276.12,23196.0,273.6499,273.6994,273.5309,273.6201,23196.0
2024-04-12 10:50:00,276.16,276.16,275.67,276.07,28751.0,273.6598,273.6598,273.1742,273.5706,28751.0
2024-04-12 10:55:00,276.12,276.29,276.04,276.06,40449.0,273.6201,273.7886,273.5409,273.5607,40449.0
2024-04-12 11:00:00,276.03,276.35,275.99,276.34,21693.0,273.5309,273.8481,273.4913,273.8381,21693.0
2024-04-12 11:05:00,276.3,276.31,276.09,276.15,28146.0,273.7985,273.8084,273.5904,273.6499,28146.0
2024-04-12 11:10:00,276.11,276.46,276.06,276.11,31920.0,273.6102,273.9571,273.5607,273.6102,31920.0
2024-04-12 11:15:00,276.11,276.41,275.95,276.26,16464.0,273.6102,273.9075,273.4517,273.7589,16464.0
2024-04-12 11:20:00,276.24,276.27,275.9,275.94,13641.0,273.739,273.7688,273.4021,273.4418,13641.0
2024-04-12 11:25:00,275.9,275.91,275.65,275.79,15417.0,273.4021,273.412,273.1544,273.2931,15417.0
2024-04-12 11:30:00,275.78,276.28,275.68,276.26,16969.0,273.2832,273.7787,273.1841,273.7589,16969.0
2024-04-12 11:35:00,276.29,276.49,276.22,276.3,13052.0,273.7886,273.9868,273.7192,273.7985,13052.0
2024-04-12 11:40:00,276.29,276.4,276.13,276.3,15475.0,273.7886,273.8976,273.63,273.7985,15475.0
2024-04-12 11:45:00,276.26,276.65,276.18,276.62,29601.0,273.7589,274.1453,273.6796,274.1156,29601.0
2024-04-12 11:50:00,276.65,276.65,276.22,276.3,23661.0,274.1453,274.1453,273.7192,273.7985,23661.0
2024-04-12 11:55:00,276.33,276.37,276.11,276.11,17197.0,273.8282,273.8679,273.6102,273.6102,17197.0
2024-04-12 12:00:00,276.12,276.15,275.65,275.74,13123.0,273.6201,273.6499,273.1544,273.2436,13123.0
2024-04-12 12:05:00,275.72,276.02,275.71,275.93,11200.0,273.2238,273.521,273.2138,273.4319,11200.0
2024-04-12 12:10:00,275.96,275.96,275.42,275.48,12315.0,273.4616,273.4616,272.9265,272.9859,12315.0
2024-04-12 12:15:00,275.52,275.56,275.01,275.04,18652.0,273.0256,273.0652,272.5202,272.5499,18652.0
2024-04-12 12:20:00,275.05,275.54,275.05,275.52,14043.0,272.5598,273.0454,272.5598,273.0256,14043.0
2024-04-12 12:25:00,275.54,275.65,275.17,275.23,22070.0,273.0454,273.1544,272.6787,272.7382,22070.0
2024-04-12 12:30:00,275.2,275.37,275.0,275.32,34308.0,272.7085,272.8769,272.5103,272.8274,34308.0
2024-04-12 12:35:00,275.33,275.4,274.94,275.22,41747.0,272.8373,272.9067,272.4508,272.7283,41747.0
2024-04-12 12:40:00,275.16,275.37,274.99,275.07,24274.0,272.6688,272.8769,272.5004,272.5796,24274.0
2024-04-12 12:45:00,275.11,275.21,274.98,275.03,14710.0,272.6193,272.7184,272.4905,272.54,14710.0
2024-04-12 12:50:00,275.03,275.33,275.02,275.28,47557.0,272.54,272.8373,272.5301,272.7877,47557.0
2024-04-12 12:55:00,275.26,275.36,275.15,275.21,29903.0,272.7679,272.867,272.6589,272.7184,29903.0
2024-04-12 13:00:00,275.21,275.33,275.08,275.17,22833.0,272.7184,272.8373,272.5895,272.6787,22833.0
2024-04-12 13:05:00,275.21,275.25,274.88,274.95,22089.0,272.7184,272.758,272.3914,272.4607,22089.0
2024-04-12 13:10:00,274.95,275.02,274.63,274.65,16545.0,272.4607,272.5301,272.1436,272.1634,16545.0
2024-04-12 13:15:00,274.64,275.02,274.64,274.83,28967.0,272.1535,272.5301,272.1535,272.3418,28967.0
2024-04-12 13:20:00,274.8,274.83,274.53,274.64,31454.0,272.3121,272.3418,272.0445,272.1535,31454.0
2024-04-12 13:25:00,274.62,274.75,274.32,274.35,33182.0,272.1337,272.2625,271.8364,271.8662,33182.0
2024-04-12 13:30:00,274.34,274.38,274.07,274.12,18509.0,271.8562,271.8959,271.5887,271.6382,18509.0
2024-04-12 13:35:00,274.12,274.22,274.05,274.15,13935.0,271.6382,271.7373,271.5689,271.668,13935.0
2024-04-12 13:40:00,274.14,274.76,274.14,274.67,23506.0,271.6581,272.2724,271.6581,272.1833,23506.0
2024-04-12 13:45:00,274.64,275.09,274.64,275.01,36389.0,272.1535,272.5995,272.1535,272.5202,36389.0
2024-04-12 13:50:00,275.03,275.18,274.78,274.85,11120.0,272.54,272.6886,272.2923,272.3616,11120.0
2024-04-12 13:55:00,274.82,274.92,274.68,274.68,11098.0,272.3319,272.431,272.1932,272.1932,11098.0
2024-04-12 14:00:00,274.7,274.77,274.41,274.77,17009.0,272.213,272.2824,271.9256,272.2824,17009.0
2024-04-12 14:05:00,274.73,275.25,274.73,275.21,23037.0,272.2427,272.758,272.2427,272.7184,23037.0
2024-04-12 14:10:00,275.24,275.35,275.06,275.14,19501.0,272.7481,272.8571,272.5697,272.649,19501.0
2024-04-12 14:15:00,275.07,275.42,275.07,275.34,18792.0,272.5796,272.9265,272.5796,272.8472,18792.0
2024-04-12 14:20:00,275.3,275.41,275.04,275.05,14283.0,272.8076,272.9166,272.5499,272.5598,14283.0
2024-04-12 14:25:00,275.06,275.19,274.85,275.15,14768.0,272.5697,272.6986,272.3616,272.6589,14768.0
2024-04-12 14:30:00,275.17,275.2,274.86,274.96,13104.0,272.6787,272.7085,272.3715,272.4706,13104.0
2024-04-12 14:35:00,274.97,275.09,274.62,274.65,17440.0,272.4805,272.5995,272.1337,272.1634,17440.0
2024-04-12 14:40:00,274.66,275.22,274.58,275.13,51826.0,272.1734,272.7283,272.0941,272.6391,51826.0
2024-04-12 14:45:00,275.15,275.26,274.98,275.05,31522.0,272.6589,272.7679,272.4905,272.5598,31522.0
2024-04-12 14:50:00,275.1,275.46,275.09,275.32,22693.0,272.6094,272.9661,272.5995,272.8274,22693.0
2024-04-12 14:55:00,275.29,275.38,275.11,275.23,24330.0,272.7976,272.8868,272.6193,272.7382,24330.0
2024-04-12 15:00:00,275.22,275.39,275.16,275.39,26014.0,272.7283,272.8967,272.6688,272.8967,26014.0
2024-04-12 15:05:00,275.4,275.45,275.2,275.27,22114.0,272.9067,272.9562,272.7085,272.7778,22114.0
2024-04-12 15:10:00,275.26,275.38,275.16,275.19,19426.0,272.7679,272.8868,272.6688,272.6986,19426.0
2024-04-12 15:15:00,275.17,275.39,274.99,275.38,22727.0,272.6787,272.8967,272.5004,272.8868,22727.0
2024-04-12 15:20:00,275.36,275.49,275.27,275.29,20904.0,272.867,272.9958,272.7778,272.7976,20904.0
2024-04-12 15:25:00,275.31,275.45,275.09,275.13,18206.0,272.8175,272.9562,272.5995,272.6391,18206.0
2024-04-12 15:30:00,275.1,275.43,275.01,275.31,27898.0,272.6094,272.9364,272.5202,272.8175,27898.0
2024-04-12 15:35:00,275.31,275.31,274.91,275.02,39459.0,272.8175,272.8175,272.4211,272.5301,39459.0
2024-04-12 15:40:00,275.03,275.6,275.03,275.54,30967.0,272.54,273.1048,272.54,273.0454,30967.0
2024-04-12 15:45:00,275.55,275.68,275.35,275.43,67122.0,273.0553,273.1841,272.8571,272.9364,67122.0
2024-04-12 15:50:00,275.45,275.82,275.3,275.73,96382.0,272.9562,273.3228,272.8076,273.2337,96382.0
2024-04-12 15:55:00,275.71,276.32,275.68,276.13,296073.0,273.2138,273.8183,273.1841,273.63,296073.0
2024-04-15 09:30:00,277.89,277.91,276.08,276.25,143358.0,275.3741,275.3939,273.5805,273.749,143358.0
2024-04-15 09:35:00,276.03,276.47,276.0,276.4,46932.0,273.5309,273.967,273.5012,273.8976,46932.0
2024-04-15 09:40:00,276.3,276.67,275.21,275.48,51645.0,273.7985,274.1652,272.7184,272.9859,51645.0
2024-04-15 09:45:00,275.46,275.57,274.31,274.85,35009.0,272.9661,273.0751,271.8265,272.3616,35009.0
2024-04-15 09:50:00,274.85,275.75,274.82,275.7,18653.0,272.3616,273.2535,272.3319,273.2039,18653.0
2024-04-15 09:55:00,275.78,276.19,275.7,276.05,26599.0,273.2832,273.6895,273.2039,273.5508,26599.0
2024-04-15 10:00:00,276.04,276.22,275.69,276.06,31950.0,273.5409,273.7192,273.194,273.5607,31950.0
2024-04-15 10:05:00,276.12,276.33,275.74,275.75,25676.0,273.6201,273.8282,273.2436,273.2535,25676.0
2024-04-15 10:10:00,275.7,275.7,274.96,275.01,28464.0,273.2039,273.2039,272.4706,272.5202,28464.0
2024-04-15 10:15:00,274.88,275.17,274.81,274.89,33114.0,272.3914,272.6787,272.322,272.4013,33114.0
2024-04-15 10:20:00,274.89,275.27,274.47,275.18,57426.0,272.4013,272.7778,271.9851,272.6886,57426.0
2024-04-15 10:25:00,275.16,275.25,274.77,275.23,18583.0,272.6688,272.758,272.2824,272.7382,18583.0
2024-04-15 10:30:00,275.23,275.59,275.09,275.2,25566.0,272.7382,273.0949,272.5995,272.7085,25566.0
2024-04-15 10:35:00,275.17,275.34,274.59,274.69,27865.0,272.6787,272.8472,272.104,272.2031,27865.0
2024-04-15 10:40:00,274.68,275.15,274.68,275.13,19777.0,272.1932,272.6589,272.1932,272.6391,19777.0
2024-04-15 10:45:00,275.15,275.23,274.89,275.16,20298.0,272.6589,272.7382,272.4013,272.6688,20298.0
2024-04-15 10:50:00,275.14,275.15,274.71,274.71,15140.0,272.649,272.6589,272.2229,272.2229,15140.0
2024-04-15 10:55:00,274.7,275.02,274.63,274.65,20393.0,272.213,272.5301,272.1436,272.1634,20393.0
2024-04-15 11:00:00,274.66,274.73,274.32,274.44,33616.0,272.1734,272.2427,271.8364,271.9553,33616.0
2024-04-15 11:05:00,274.42,274.47,274.24,274.31,25659.0,271.9355,271.9851,271.7572,271.8265,25659.0
2024-04-15 11:10:00,274.29,274.78,274.24,274.67,13764.0,271.8067,272.2923,271.7572,272.1833,13764.0
2024-04-15 11:15:00,274.62,274.8,274.54,274.8,16674.0,272.1337,272.3121,272.0544,272.3121,16674.0
2024-04-15 11:20:00,274.81,274.82,274.57,274.79,16234.0,272.322,272.3319,272.0842,272.3022,16234.0
2024-04-15 11:25:00,274.77,274.97,274.62,274.86,11153.0,272.2824,272.4805,272.1337,272.3715,11153.0
2024-04-15 11:30:00,274.9,275.16,274.89,275.15,11573.0,272.4112,272.6688,272.4013,272.6589,11573.0
2024-04-15 11:35:00,275.17,275.22,274.98,275.09,14444.0,272.6787,272.7283,272.4905,272.5995,14444.0
2024-04-15 11:40:00,275.03,275.07,274.88,274.9,11044.0,272.54,272.5796,272.3914,272.4112,11044.0
2024-04-15 11:45:00,274.9,275.11,274.76,274.8,21258.0,272.4112,272.6193,272.2724,272.3121,21258.0
2024-04-15 11:50:00,274.8,275.25,274.79,275.24,19064.0,272.3121,272.758,272.3022,272.7481,19064.0
2024-04-15 11:55:00,275.27,275.28,275.16,275.19,11194.0,272.7778,272.7877,272.6688,272.6986,11194.0
2024-04-15 12:00:00,275.2,275.4,275.1,275.29,9396.0,272.7085,272.9067,272.6094,272.7976,9396.0
2024-04-15 12:05:00,275.29,275.41,275.2,275.38,8484.0,272.7976,272.9166,272.7085,272.8868,8484.0
2024-04-15 12:10:00,275.41,275.42,275.17,275.31,11403.0,272.9166,272.9265,272.6787,272.8175,11403.0
2024-04-15 12:15:00,275.29,275.31,274.92,274.98,29999.0,272.7976,272.8175,272.431,272.4905,29999.0
2024-04-15 12:20:00,274.98,275.03,274.62,274.65,16195.0,272.4905,272.54,272.1337,272.1634,16195.0
2024-04-15 12:25:00,274.67,274.69,274.4,274.57,16007.0,272.1833,272.2031,271.9157,272.0842,16007.0
2024-04-15 12:30:00,274.57,274.57,274.2,274.26,13677.0,272.0842,272.0842,271.7175,271.777,13677.0
2024-04-15 12:35:00,274.27,274.27,273.9,274.03,22351.0,271.7869,271.7869,271.4202,271.5491,22351.0
2024-04-15 12:40:00,274.07,274.23,273.72,273.83,32792.0,271.5887,271.7472,271.2419,271.3509,32792.0
2024-04-15 12:45:00,273.82,273.95,273.74,273.81,22903.0,271.341,271.4698,271.2617,271.331,22903.0
2024-04-15 12:50:00,273.79,274.04,273.77,273.93,10753.0,271.3112,271.559,271.2914,271.45,10753.0
2024-04-15 12:55:00,273.85,273.97,273.76,273.94,25020.0,271.3707,271.4896,271.2815,271.4599,25020.0
2024-04-15 13:00:00,273.92,273.93,273.72,273.76,16483.0,271.4401,271.45,271.2419,271.2815,16483.0
2024-04-15 13:05:00,273.66,273.8,273.56,273.59,27574.0,271.1824,271.3211,271.0833,271.113,27574.0
2024-04-15 13:10:00,273.61,273.62,273.14,273.22,25563.0,271.1329,271.1428,270.6671,270.7464,25563.0
2024-04-15 13:15:00,273.25,273.29,272.55,272.55,21721.0,270.7761,270.8158,270.0825,270.0825,21721.0
2024-04-15 13:20:00,272.55,272.64,272.11,272.26,40839.0,270.0825,270.1716,269.6464,269.7951,40839.0
2024-04-15 13:25:00,272.25,272.3,271.62,271.69,36487.0,269.7852,269.8347,269.1609,269.2302,36487.0
2024-04-15 13:30:00,271.63,271.71,271.37,271.66,21653.0,269.1708,269.2501,268.9131,269.2005,21653.0
2024-04-15 13:35:00,271.59,271.81,270.94,270.98,36360.0,269.1311,269.3492,268.487,268.5267,36360.0
2024-04-15 13:40:00,270.97,271.38,270.9,270.97,55789.0,268.5168,268.923,268.4474,268.5168,55789.0
2024-04-15 13:45:00,270.91,271.37,270.83,270.92,23539.0,268.4573,268.9131,268.378,268.4672,23539.0
2024-04-15 13:50:00,270.91,271.34,270.65,271.31,14783.0,268.4573,268.8834,268.1997,268.8537,14783.0
2024-04-15 13:55:00,271.2,271.58,271.11,271.54,20353.0,268.7447,269.1212,268.6555,269.0816,20353.0
2024-04-15 14:00:00,271.31,271.6,271.17,271.3,10242.0,268.8537,269.1411,268.7149,268.8438,10242.0
2024-04-15 14:05:00,271.3,271.47,271.11,271.17,11685.0,268.8438,269.0122,268.6555,268.7149,11685.0
2024-04-15 14:10:00,271.22,271.22,270.85,271.1,14662.0,268.7645,268.7645,268.3978,268.6456,14662.0
2024-04-15 14:15:00,271.02,271.08,270.78,271.08,27731.0,268.5663,268.6258,268.3285,268.6258,27731.0
2024-04-15 14:20:00,271.05,271.22,270.56,270.65,21614.0,268.596,268.7645,268.1105,268.1997,21614.0
2024-04-15 14:25:00,270.69,271.17,270.68,270.92,15091.0,268.2393,268.7149,268.2294,268.4672,15091.0
2024-04-15 14:30:00,270.9,271.61,270.85,271.61,14712.0,268.4474,269.151,268.3978,269.151,14712.0
2024-04-15 14:35:00,271.6,271.96,271.55,271.6,12332.0,269.1411,269.4978,269.0915,269.1411,12332.0
2024-04-15 14:40:00,271.6,271.71,271.33,271.34,19266.0,269.1411,269.2501,268.8735,268.8834,19266.0
2024-04-15 14:45:00,271.34,271.46,271.17,271.19,14050.0,268.8834,269.0023,268.7149,268.7348,14050.0
2024-04-15 14:50:00,271.23,271.24,270.84,270.87,12610.0,268.7744,268.7843,268.3879,268.4177,12610.0
2024-04-15 14:55:00,270.87,271.4,270.85,271.31,16604.0,268.4177,268.9429,268.3978,268.8537,16604.0
2024-04-15 15:00:00,271.24,271.34,270.82,270.88,18826.0,268.7843,268.8834,268.3681,268.4276,18826.0
2024-04-15 15:05:00,270.85,271.18,270.81,271.18,20177.0,268.3978,268.7249,268.3582,268.7249,20177.0
2024-04-15 15:10:00,271.14,271.27,271.03,271.04,14409.0,268.6852,268.814,268.5762,268.5861,14409.0
2024-04-15 15:15:00,271.07,271.07,270.36,270.36,27021.0,268.6159,268.6159,267.9123,267.9123,27021.0
2024-04-15 15:20:00,270.38,270.73,270.34,270.58,40917.0,267.9321,268.2789,267.8925,268.1303,40917.0
2024-04-15 15:25:00,270.57,270.66,270.44,270.6,30313.0,268.1204,268.2096,267.9916,268.1501,30313.0
2024-04-15 15:30:00,270.67,271.3,270.66,270.95,23898.0,268.2195,268.8438,268.2096,268.4969,23898.0
2024-04-15 15:35:00,270.99,271.08,270.69,271.0,27796.0,268.5366,268.6258,268.2393,268.5465,27796.0
2024-04-15 15:40:00,271.02,271.04,270.54,270.8,35131.0,268.5663,268.5861,268.0907,268.3483,35131.0
2024-04-15 15:45:00,270.77,271.03,270.49,270.93,59571.0,268.3186,268.5762,268.0411,268.4771,59571.0
2024-04-15 15:50:00,270.91,271.09,270.59,270.98,76982.0,268.4573,268.6357,268.1402,268.5267,76982.0
2024-04-15 15:55:00,270.93,271.4,270.79,271.21,319797.0,268.4771,268.9429,268.3384,268.7546,319797.0
2024-04-16 09:30:00,270.54,273.1,270.17,273.01,174574.0,268.0907,270.6275,267.724,270.5383,174574.0
2024-04-16 09:35:00,273.0,274.13,272.82,273.87,30886.0,270.5284,271.6481,270.35,271.3905,30886.0
2024-04-16 09:40:00,273.82,273.95,273.18,273.41,35173.0,271.341,271.4698,270.7068,270.9347,35173.0
2024-04-16 09:45:00,273.37,273.55,273.07,273.23,30734.0,270.895,271.0734,270.5977,270.7563,30734.0
2024-04-16 09:50:00,273.18,273.46,272.57,273.24,52640.0,270.7068,270.9842,270.1023,270.7662,52640.0
2024-04-16 09:55:00,273.21,273.74,273.09,273.1,50036.0,270.7365,271.2617,270.6176,270.6275,50036.0
2024-04-16 10:00:00,273.11,273.22,272.61,272.76,25701.0,270.6374,270.7464,270.1419,270.2906,25701.0
2024-04-16 10:05:00,272.78,273.01,272.47,272.98,30151.0,270.3104,270.5383,270.0032,270.5086,30151.0
2024-04-16 10:10:00,272.95,273.17,272.71,272.75,18526.0,270.4788,270.6968,270.241,270.2806,18526.0
2024-04-16 10:15:00,272.79,272.83,272.05,272.18,24828.0,270.3203,270.3599,269.587,269.7158,24828.0
2024-04-16 10:20:00,272.3,272.51,272.01,272.06,12087.0,269.8347,270.0428,269.5473,269.5969,12087.0
2024-04-16 10:25:00,272.06,272.21,271.75,271.75,26078.0,269.5969,269.7455,269.2897,269.2897,26078.0
2024-04-16 10:30:00,271.8,272.02,271.72,271.87,9995.0,269.3392,269.5573,269.26,269.4086,9995.0
2024-04-16 10:35:00,271.91,271.98,271.38,271.56,10484.0,269.4482,269.5176,268.923,269.1014,10484.0
2024-04-16 10:40:00,271.66,272.27,271.63,272.19,17548.0,269.2005,269.805,269.1708,269.7257,17548.0
2024-04-16 10:45:00,272.17,272.57,272.12,272.46,30150.0,269.7059,270.1023,269.6563,269.9933,30150.0
2024-04-16 10:50:00,272.46,272.47,272.01,272.33,25203.0,269.9933,270.0032,269.5473,269.8644,25203.0
2024-04-16 10:55:00,272.35,272.4,272.12,272.19,11203.0,269.8843,269.9338,269.6563,269.7257,11203.0
2024-04-16 11:00:00,272.24,272.26,272.06,272.08,16099.0,269.7753,269.7951,269.5969,269.6167,16099.0
2024-04-16 11:05:00,271.98,271.98,271.55,271.55,29910.0,269.5176,269.5176,269.0915,269.0915,29910.0
2024-04-16 11:10:00,271.59,271.94,271.48,271.83,13898.0,269.1311,269.478,269.0221,269.369,13898.0
2024-04-16 11:15:00,271.79,272.4,271.78,272.21,18517.0,269.3293,269.9338,269.3194,269.7455,18517.0
2024-04-16 11:20:00,272.2,272.41,272.0,272.27,11820.0,269.7356,269.9437,269.5374,269.805,11820.0
2024-04-16 11:25:00,272.29,272.52,272.27,272.44,10253.0,269.8248,270.0527,269.805,269.9735,10253.0
2024-04-16 11:30:00,272.43,272.51,272.2,272.49,14537.0,269.9635,270.0428,269.7356,270.023,14537.0
2024-04-16 11:35:00,272.51,272.56,272.35,272.36,9630.0,270.0428,270.0924,269.8843,269.8942,9630.0
2024-04-16 11:40:00,272.34,272.67,272.34,272.5,9750.0,269.8744,270.2014,269.8744,270.0329,9750.0
2024-04-16 11:45:00,272.4,272.68,272.35,272.53,13794.0,269.9338,270.2113,269.8843,270.0626,13794.0
2024-04-16 11:50:00,272.55,273.04,272.5,273.04,21302.0,270.0825,270.568,270.0329,270.568,21302.0
2024-04-16 11:55:00,273.08,273.11,272.41,272.41,13070.0,270.6077,270.6374,269.9437,269.9437,13070.0
2024-04-16 12:00:00,272.41,272.41,272.18,272.22,12171.0,269.9437,269.9437,269.7158,269.7554,12171.0
2024-04-16 12:05:00,272.28,272.61,272.15,272.61,6538.0,269.8149,270.1419,269.6861,270.1419,6538.0
2024-04-16 12:10:00,272.62,272.78,272.48,272.73,7325.0,270.1518,270.3104,270.0131,270.2608,7325.0
2024-04-16 12:15:00,272.7,272.77,272.62,272.64,12812.0,270.2311,270.3005,270.1518,270.1716,12812.0
2024-04-16 12:20:00,272.63,272.71,272.56,272.66,8214.0,270.1617,270.241,270.0924,270.1915,8214.0
2024-04-16 12:25:00,272.73,272.87,272.65,272.66,16658.0,270.2608,270.3996,270.1815,270.1915,16658.0
2024-04-16 12:30:00,272.65,272.82,272.5,272.5,12104.0,270.1815,270.35,270.0329,270.0329,12104.0
2024-04-16 12:35:00,272.48,272.57,272.41,272.48,10880.0,270.0131,270.1023,269.9437,270.0131,10880.0
2024-04-16 12:40:00,272.57,272.6,272.35,272.38,8416.0,270.1023,270.132,269.8843,269.914,8416.0
2024-04-16 12:45:00,272.39,272.69,272.27,272.69,10002.0,269.9239,270.2212,269.805,270.2212,10002.0
2024-04-16 12:50:00,272.73,272.91,272.59,272.63,13500.0,270.2608,270.4392,270.1221,270.1617,13500.0
2024-04-16 12:55:00,272.67,272.73,272.56,272.67,8618.0,270.2014,270.2608,270.0924,270.2014,8618.0
2024-04-16 13:00:00,272.68,272.72,272.19,272.23,11432.0,270.2113,270.2509,269.7257,269.7654,11432.0
2024-04-16 13:05:00,272.23,272.52,272.07,272.41,4997.0,269.7654,270.0527,269.6068,269.9437,4997.0
2024-04-16 13:10:00,272.38,272.42,272.04,272.18,8183.0,269.914,269.9536,269.5771,269.7158,8183.0
2024-04-16 13:15:00,272.18,272.42,272.0,272.39,9486.0,269.7158,269.9536,269.5374,269.9239,9486.0
2024-04-16 13:20:00,272.34,272.54,272.3,272.5,9210.0,269.8744,270.0725,269.8347,270.0329,9210.0
2024-04-16 13:25:00,272.47,272.73,272.33,272.37,11318.0,270.0032,270.2608,269.8644,269.9041,11318.0
2024-04-16 13:30:00,272.35,272.41,271.41,272.0,15817.0,269.8843,269.9437,268.9528,269.5374,15817.0
2024-04-16 13:35:00,272.07,272.71,272.07,272.48,35696.0,269.6068,270.241,269.6068,270.0131,35696.0
2024-04-16 13:40:00,272.56,272.78,272.41,272.48,6599.0,270.0924,270.3104,269.9437,270.0131,6599.0
2024-04-16 13:45:00,272.55,272.8,272.13,272.17,7748.0,270.0825,270.3302,269.6663,269.7059,7748.0
2024-04-16 13:50:00,272.15,272.29,271.67,272.2,8933.0,269.6861,269.8248,269.2104,269.7356,8933.0
2024-04-16 13:55:00,272.14,272.33,272.0,272.33,5365.0,269.6762,269.8644,269.5374,269.8644,5365.0
2024-04-16 14:00:00,272.25,272.31,271.97,272.26,5547.0,269.7852,269.8446,269.5077,269.7951,5547.0
2024-04-16 14:05:00,272.32,273.21,272.29,273.17,23535.0,269.8545,270.7365,269.8248,270.6968,23535.0
2024-04-16 14:10:00,273.11,273.32,272.55,272.55,18350.0,270.6374,270.8455,270.0825,270.0825,18350.0
2024-04-16 14:15:00,272.59,272.59,271.82,271.83,13504.0,270.1221,270.1221,269.3591,269.369,13504.0
2024-04-16 14:20:00,271.92,271.93,271.27,271.47,14452.0,269.4582,269.4681,268.814,269.0122,14452.0
2024-04-16 14:25:00,271.57,272.08,271.31,271.53,21061.0,269.1113,269.6167,268.8537,269.0717,21061.0
2024-04-16 14:30:00,271.51,272.2,271.49,272.11,19157.0,269.0519,269.7356,269.0321,269.6464,19157.0
2024-04-16 14:35:00,272.13,272.17,271.76,271.97,10527.0,269.6663,269.7059,269.2996,269.5077,10527.0
2024-04-16 14:40:00,272.0,272.25,271.94,272.18,16705.0,269.5374,269.7852,269.478,269.7158,16705.0
2024-04-16 14:45:00,272.22,272.42,272.04,272.25,9937.0,269.7554,269.9536,269.5771,269.7852,9937.0
2024-04-16 14:50:00,272.29,272.99,272.28,272.94,19179.0,269.8248,270.5185,269.8149,270.4689,19179.0
2024-04-16 14:55:00,272.9,273.29,272.84,273.15,16202.0,270.4293,270.8158,270.3698,270.677,16202.0
2024-04-16 15:00:00,273.15,273.21,272.86,273.0,27456.0,270.677,270.7365,270.3896,270.5284,27456.0
2024-04-16 15:05:00,272.96,273.13,272.91,272.95,29114.0,270.4887,270.6572,270.4392,270.4788,29114.0
2024-04-16 15:10:00,272.97,273.08,272.85,272.88,13559.0,270.4987,270.6077,270.3797,270.4095,13559.0
2024-04-16 15:15:00,272.84,272.9,272.4,272.69,15936.0,270.3698,270.4293,269.9338,270.2212,15936.0
2024-04-16 15:20:00,272.66,272.83,272.53,272.77,14747.0,270.1915,270.3599,270.0626,270.3005,14747.0
2024-04-16 15:25:00,272.82,272.89,272.7,272.74,15283.0,270.35,270.4194,270.2311,270.2707,15283.0
2024-04-16 15:30:00,272.7,272.7,271.74,271.81,16879.0,270.2311,270.2311,269.2798,269.3492,16879.0
2024-04-16 15:35:00,271.71,272.08,271.59,271.97,12971.0,269.2501,269.6167,269.1311,269.5077,12971.0
2024-04-16 15:40:00,272.01,272.02,271.58,271.91,24235.0,269.5473,269.5573,269.1212,269.4482,24235.0
2024-04-16 15:45:00,271.95,272.33,271.92,272.29,20964.0,269.4879,269.8644,269.4582,269.8248,20964.0
2024-04-16 15:50:00,272.35,272.63,272.17,272.31,34503.0,269.8843,270.1617,269.7059,269.8446,34503.0
2024-04-16 15:55:00,272.35,272.37,271.23,271.51,157686.0,269.8843,269.9041,268.7744,269.0519,157686.0
2024-04-17 09:30:00,273.3,274.0,272.69,273.6,119567.0,270.8257,271.5193,270.2212,271.1229,119567.0
2024-04-17 09:35:00,273.47,273.83,272.99,273.81,40889.0,270.9941,271.3509,270.5185,271.331,40889.0
2024-04-17 09:40:00,273.78,273.99,273.52,273.52,25817.0,271.3013,271.5094,271.0437,271.0437,25817.0
2024-04-17 09:45:00,273.56,273.89,273.56,273.58,9588.0,271.0833,271.4103,271.0833,271.1031,9588.0
2024-04-17 09:50:00,273.58,273.72,273.44,273.47,12096.0,271.1031,271.2419,270.9644,270.9941,12096.0
2024-04-17 09:55:00,273.52,273.9,273.52,273.59,27071.0,271.0437,271.4202,271.0437,271.113,27071.0
2024-04-17 10:00:00,273.64,273.87,273.38,273.53,31649.0,271.1626,271.3905,270.9049,271.0536,31649.0
2024-04-17 10:05:00,273.46,273.73,273.31,273.73,10797.0,270.9842,271.2518,270.8356,271.2518,10797.0
2024-04-17 10:10:00,273.69,273.74,273.08,273.08,34198.0,271.2121,271.2617,270.6077,270.6077,34198.0
2024-04-17 10:15:00,273.06,273.24,272.83,273.23,13515.0,270.5878,270.7662,270.3599,270.7563,13515.0
2024-04-17 10:20:00,273.16,273.24,272.92,273.06,15657.0,270.6869,270.7662,270.4491,270.5878,15657.0
2024-04-17 10:25:00,273.16,273.55,273.16,273.41,23698.0,270.6869,271.0734,270.6869,270.9347,23698.0
2024-04-17 10:30:00,273.36,273.49,273.12,273.19,11980.0,270.8851,271.0139,270.6473,270.7167,11980.0
2024-04-17 10:35:00,273.16,273.21,272.93,272.95,22452.0,270.6869,270.7365,270.459,270.4788,22452.0
2024-04-17 10:40:00,272.96,272.96,272.67,272.84,8974.0,270.4887,270.4887,270.2014,270.3698,8974.0
2024-04-17 10:45:00,272.76,273.22,272.57,273.17,31126.0,270.2906,270.7464,270.1023,270.6968,31126.0
2024-04-17 10:50:00,273.16,273.16,272.45,272.71,17794.0,270.6869,270.6869,269.9834,270.241,17794.0
2024-04-17 10:55:00,272.71,272.91,272.68,272.78,14936.0,270.241,270.4392,270.2113,270.3104,14936.0
2024-04-17 11:00:00,272.85,273.22,272.81,273.07,14157.0,270.3797,270.7464,270.3401,270.5977,14157.0
2024-04-17 11:05:00,272.98,273.02,272.49,272.59,14908.0,270.5086,270.5482,270.023,270.1221,14908.0
2024-04-17 11:10:00,272.56,272.76,272.44,272.67,11122.0,270.0924,270.2906,269.9735,270.2014,11122.0
2024-04-17 11:15:00,272.72,272.81,272.58,272.64,6710.0,270.2509,270.3401,270.1122,270.1716,6710.0
2024-04-17 11:20:00,272.59,272.81,272.48,272.67,9220.0,270.1221,270.3401,270.0131,270.2014,9220.0
2024-04-17 11:25:00,272.76,272.77,272.33,272.33,10195.0,270.2906,270.3005,269.8644,269.8644,10195.0
2024-04-17 11:30:00,272.31,272.35,271.81,271.9,16577.0,269.8446,269.8843,269.3492,269.4383,16577.0
2024-04-17 11:35:00,271.86,272.06,271.8,271.93,8068.0,269.3987,269.5969,269.3392,269.4681,8068.0
2024-04-17 11:40:00,272.04,272.32,271.97,272.17,13617.0,269.5771,269.8545,269.5077,269.7059,13617.0
2024-04-17 11:45:00,272.23,272.25,271.92,272.01,19708.0,269.7654,269.7852,269.4582,269.5473,19708.0
2024-04-17 11:50:00,272.0,272.34,271.99,272.34,7790.0,269.5374,269.8744,269.5275,269.8744,7790.0
2024-04-17 11:55:00,272.3,272.37,272.21,272.23,11762.0,269.8347,269.9041,269.7455,269.7654,11762.0
2024-04-17 12:00:00,272.18,272.27,271.92,271.94,8555.0,269.7158,269.805,269.4582,269.478,8555.0
2024-04-17 12:05:00,271.97,271.97,271.5,271.54,18300.0,269.5077,269.5077,269.042,269.0816,18300.0
2024-04-17 12:10:00,271.57,272.26,271.56,272.16,31735.0,269.1113,269.7951,269.1014,269.696,31735.0
2024-04-17 12:15:00,272.19,272.22,271.92,272.06,10384.0,269.7257,269.7554,269.4582,269.5969,10384.0
2024-04-17 12:20:00,272.04,272.24,271.91,272.03,7117.0,269.5771,269.7753,269.4482,269.5672,7117.0
2024-04-17 12:25:00,272.03,272.36,272.03,272.24,12954.0,269.5672,269.8942,269.5672,269.7753,12954.0
2024-04-17 12:30:00,272.16,272.25,271.97,272.15,14576.0,269.696,269.7852,269.5077,269.6861,14576.0
2024-04-17 12:35:00,272.16,272.2,272.0,272.16,6469.0,269.696,269.7356,269.5374,269.696,6469.0
2024-04-17 12:40:00,272.14,272.46,271.94,271.97,24489.0,269.6762,269.9933,269.478,269.5077,24489.0
2024-04-17 12:45:00,271.98,272.2,271.76,272.19,9991.0,269.5176,269.7356,269.2996,269.7257,9991.0
2024-04-17 12:50:00,272.17,272.28,272.04,272.23,10627.0,269.7059,269.8149,269.5771,269.7654,10627.0
2024-04-17 12:55:00,272.19,272.19,271.91,271.94,9601.0,269.7257,269.7257,269.4482,269.478,9601.0
2024-04-17 13:00:00,271.89,272.16,271.88,272.07,13178.0,269.4284,269.696,269.4185,269.6068,13178.0
2024-04-17 13:05:00,272.06,272.42,271.99,272.42,27745.0,269.5969,269.9536,269.5275,269.9536,27745.0
2024-04-17 13:10:00,272.39,272.45,272.24,272.31,11545.0,269.9239,269.9834,269.7753,269.8446,11545.0
2024-04-17 13:15:00,272.41,272.72,272.37,272.54,10642.0,269.9437,270.2509,269.9041,270.0725,10642.0
2024-04-17 13:20:00,272.55,272.83,272.52,272.67,7939.0,270.0825,270.3599,270.0527,270.2014,7939.0
2024-04-17 13:25:00,272.74,272.9,272.59,272.77,19330.0,270.2707,270.4293,270.1221,270.3005,19330.0
2024-04-17 13:30:00,272.86,272.87,272.58,272.62,13743.0,270.3896,270.3996,270.1122,270.1518,13743.0
2024-04-17 13:35:00,272.6,272.71,272.43,272.47,17117.0,270.132,270.241,269.9635,270.0032,17117.0
2024-04-17 13:40:00,272.49,272.54,272.05,272.28,11586.0,270.023,270.0725,269.587,269.8149,11586.0
2024-04-17 13:45:00,272.26,272.48,272.17,272.45,9800.0,269.7951,270.0131,269.7059,269.9834,9800.0
2024-04-17 13:50:00,272.52,272.64,272.3,272.62,28066.0,270.0527,270.1716,269.8347,270.1518,28066.0
2024-04-17 13:55:00,272.61,272.86,272.59,272.74,14219.0,270.1419,270.3896,270.1221,270.2707,14219.0
2024-04-17 14:00:00,272.74,272.98,272.6,272.94,6525.0,270.2707,270.5086,270.132,270.4689,6525.0
2024-04-17 14:05:00,272.95,272.95,272.77,272.86,12072.0,270.4788,270.4788,270.3005,270.3896,12072.0
2024-04-17 14:10:00,272.83,272.87,272.67,272.7,9823.0,270.3599,270.3996,270.2014,270.2311,9823.0
2024-04-17 14:15:00,272.69,272.82,272.39,272.72,14155.0,270.2212,270.35,269.9239,270.2509,14155.0
2024-04-17 14:20:00,272.72,272.72,272.5,272.5,9465.0,270.2509,270.2509,270.0329,270.0329,9465.0
2024-04-17 14:25:00,272.53,272.85,272.51,272.59,9664.0,270.0626,270.3797,270.0428,270.1221,9664.0
2024-04-17 14:30:00,272.66,272.78,272.6,272.63,10702.0,270.1915,270.3104,270.132,270.1617,10702.0
2024-04-17 14:35:00,272.66,272.75,272.47,272.69,9637.0,270.1915,270.2806,270.0032,270.2212,9637.0
2024-04-17 14:40:00,272.73,273.47,272.71,273.46,17835.0,270.2608,270.9941,270.241,270.9842,17835.0
2024-04-17 14:45:00,273.44,273.56,273.09,273.09,6815.0,270.9644,271.0833,270.6176,270.6176,6815.0
2024-04-17 14:50:00,273.19,273.27,272.56,272.61,14268.0,270.7167,270.7959,270.0924,270.1419,14268.0
2024-04-17 14:55:00,272.63,272.77,272.39,272.68,14188.0,270.1617,270.3005,269.9239,270.2113,14188.0
2024-04-17 15:00:00,272.67,272.67,272.4,272.4,25271.0,270.2014,270.2014,269.9338,269.9338,25271.0
2024-04-17 15:05:00,272.4,272.58,272.27,272.44,11896.0,269.9338,270.1122,269.805,269.9735,11896.0
2024-04-17 15:10:00,272.39,272.41,272.0,272.1,12495.0,269.9239,269.9437,269.5374,269.6365,12495.0
2024-04-17 15:15:00,272.06,272.54,272.06,272.5,11106.0,269.5969,270.0725,269.5969,270.0329,11106.0
2024-04-17 15:20:00,272.53,272.65,272.39,272.6,19333.0,270.0626,270.1815,269.9239,270.132,19333.0
2024-04-17 15:25:00,272.55,272.78,272.51,272.62,14332.0,270.0825,270.3104,270.0428,270.1518,14332.0
2024-04-17 15:30:00,272.59,272.85,272.52,272.78,14302.0,270.1221,270.3797,270.0527,270.3104,14302.0
2024-04-17 15:35:00,272.73,272.76,272.21,272.29,22273.0,270.2608,270.2906,269.7455,269.8248,22273.0
2024-04-17 15:40:00,272.31,272.9,272.26,272.78,23459.0,269.8446,270.4293,269.7951,270.3104,23459.0
2024-04-17 15:45:00,272.73,273.1,272.68,273.06,35050.0,270.2608,270.6275,270.2113,270.5878,35050.0
2024-04-17 15:50:00,273.06,273.23,272.76,273.18,77010.0,270.5878,270.7563,270.2906,270.7068,77010.0
2024-04-17 15:55:00,273.16,273.3,272.54,272.69,290832.0,270.6869,270.8257,270.0725,270.2212,290832.0
2024-04-18 09:30:00,272.57,273.0,271.9,272.04,111281.0,270.1023,270.5284,269.4383,269.5771,111281.0
2024-04-18 09:35:00,271.98,272.29,271.62,271.62,32836.0,269.5176,269.8248,269.1609,269.1609,32836.0
2024-04-18 09:40:00,271.62,272.32,271.62,272.02,28487.0,269.1609,269.8545,269.1609,269.5573,28487.0
2024-04-18 09:45:00,272.16,272.58,272.08,272.53,14385.0,269.696,270.1122,269.6167,270.0626,14385.0
2024-04-18 09:50:00,272.51,272.61,271.93,272.16,16753.0,270.0428,270.1419,269.4681,269.696,16753.0
2024-04-18 09:55:00,272.13,272.99,272.13,272.97,22737.0,269.6663,270.5185,269.6663,270.4987,22737.0
2024-04-18 10:00:00,272.93,272.97,272.05,272.13,18912.0,270.459,270.4987,269.587,269.6663,18912.0
2024-04-18 10:05:00,272.17,272.7,272.16,272.7,23170.0,269.7059,270.2311,269.696,270.2311,23170.0
2024-04-18 10:10:00,272.7,272.72,271.94,272.19,24254.0,270.2311,270.2509,269.478,269.7257,24254.0
2024-04-18 10:15:00,272.19,272.34,272.02,272.29,13663.0,269.7257,269.8744,269.5573,269.8248,13663.0
2024-04-18 10:20:00,272.27,272.58,272.17,272.54,16828.0,269.805,270.1122,269.7059,270.0725,16828.0
2024-04-18 10:25:00,272.49,272.86,272.34,272.76,32827.0,270.023,270.3896,269.8744,270.2906,32827.0
2024-04-18 10:30:00,272.72,273.1,272.72,273.0,15174.0,270.2509,270.6275,270.2509,270.5284,15174.0
2024-04-18 10:35:00,272.91,273.15,272.65,272.67,16570.0,270.4392,270.677,270.1815,270.2014,16570.0
2024-04-18 10:40:00,272.63,272.86,272.42,272.63,19427.0,270.1617,270.3896,269.9536,270.1617,19427.0
2024-04-18 10:45:00,272.71,272.99,272.58,272.85,9569.0,270.241,270.5185,270.1122,270.3797,9569.0
2024-04-18 10:50:00,272.79,272.87,272.67,272.67,12919.0,270.3203,270.3996,270.2014,270.2014,12919.0
2024-04-18 10:55:00,272.65,273.1,272.65,272.89,9713.0,270.1815,270.6275,270.1815,270.4194,9713.0
2024-04-18 11:00:00,272.79,272.9,272.73,272.85,8014.0,270.3203,270.4293,270.2608,270.3797,8014.0
2024-04-18 11:05:00,272.88,273.08,272.81,272.97,9179.0,270.4095,270.6077,270.3401,270.4987,9179.0
2024-04-18 11:10:00,273.0,273.09,272.77,272.96,9016.0,270.5284,270.6176,270.3005,270.4887,9016.0
2024-04-18 11:15:00,272.97,273.13,272.87,272.87,7017.0,270.4987,270.6572,270.3996,270.3996,7017.0
2024-04-18 11:20:00,272.82,273.05,272.74,273.05,4445.0,270.35,270.5779,270.2707,270.5779,4445.0
2024-04-18 11:25:00,273.06,273.07,272.78,272.8,9040.0,270.5878,270.5977,270.3104,270.3302,9040.0
2024-04-18 11:30:00,272.83,272.89,272.54,272.56,9004.0,270.3599,270.4194,270.0725,270.0924,9004.0
2024-04-18 11:35:00,272.68,272.74,272.57,272.67,6212.0,270.2113,270.2707,270.1023,270.2014,6212.0
2024-04-18 11:40:00,272.54,272.55,272.31,272.44,7602.0,270.0725,270.0825,269.8446,269.9735,7602.0
2024-04-18 11:45:00,272.54,272.63,272.43,272.58,3800.0,270.0725,270.1617,269.9635,270.1122,3800.0
2024-04-18 11:50:00,272.59,272.63,272.47,272.55,3212.0,270.1221,270.1617,270.0032,270.0825,3212.0
2024-04-18 11:55:00,272.48,272.82,272.46,272.67,14826.0,270.0131,270.35,269.9933,270.2014,14826.0
2024-04-18 12:00:00,272.7,272.94,272.69,272.73,6781.0,270.2311,270.4689,270.2212,270.2608,6781.0
2024-04-18 12:05:00,272.61,272.64,272.37,272.56,6692.0,270.1419,270.1716,269.9041,270.0924,6692.0
2024-04-18 12:10:00,272.6,272.6,272.28,272.39,15643.0,270.132,270.132,269.8149,269.9239,15643.0
2024-04-18 12:15:00,272.38,272.57,272.31,272.54,5432.0,269.914,270.1023,269.8446,270.0725,5432.0
2024-04-18 12:20:00,272.5,272.55,272.27,272.32,8146.0,270.0329,270.0825,269.805,269.8545,8146.0
2024-04-18 12:25:00,272.23,272.29,272.01,272.11,14721.0,269.7654,269.8248,269.5473,269.6464,14721.0
2024-04-18 12:30:00,272.09,272.16,271.5,271.53,42468.0,269.6266,269.696,269.042,269.0717,42468.0
2024-04-18 12:35:00,271.64,272.13,271.63,272.08,18502.0,269.1807,269.6663,269.1708,269.6167,18502.0
2024-04-18 12:40:00,272.0,272.03,271.75,271.83,5574.0,269.5374,269.5672,269.2897,269.369,5574.0
2024-04-18 12:45:00,271.88,271.9,271.56,271.67,8649.0,269.4185,269.4383,269.1014,269.2104,8649.0
2024-04-18 12:50:00,271.62,271.62,271.27,271.43,13801.0,269.1609,269.1609,268.814,268.9726,13801.0
2024-04-18 12:55:00,271.42,271.65,271.4,271.55,8913.0,268.9627,269.1906,268.9429,269.0915,8913.0
2024-04-18 13:00:00,271.59,271.69,271.32,271.35,5871.0,269.1311,269.2302,268.8636,268.8933,5871.0
2024-04-18 13:05:00,271.28,271.38,271.11,271.22,8624.0,268.824,268.923,268.6555,268.7645,8624.0
2024-04-18 13:10:00,271.2,271.21,270.75,270.8,36933.0,268.7447,268.7546,268.2988,268.3483,36933.0
2024-04-18 13:15:00,270.77,270.83,270.35,270.53,42740.0,268.3186,268.378,267.9024,268.0807,42740.0
2024-04-18 13:20:00,270.62,270.66,270.2,270.2,15420.0,268.1699,268.2096,267.7537,267.7537,15420.0
2024-04-18 13:25:00,270.19,270.79,270.17,270.79,25667.0,267.7438,268.3384,267.724,268.3384,25667.0
2024-04-18 13:30:00,270.75,270.81,270.55,270.66,7068.0,268.2988,268.3582,268.1006,268.2096,7068.0
2024-04-18 13:35:00,270.66,270.82,270.53,270.61,6691.0,268.2096,268.3681,268.0807,268.16,6691.0
2024-04-18 13:40:00,270.62,270.78,270.22,270.78,9423.0,268.1699,268.3285,267.7735,268.3285,9423.0
2024-04-18 13:45:00,270.75,270.97,270.75,270.81,6965.0,268.2988,268.5168,268.2988,268.3582,6965.0
2024-04-18 13:50:00,270.8,270.86,270.47,270.71,9109.0,268.3483,268.4078,268.0213,268.2591,9109.0
2024-04-18 13:55:00,270.76,271.0,270.71,270.96,14168.0,268.3087,268.5465,268.2591,268.5068,14168.0
2024-04-18 14:00:00,270.92,270.92,270.57,270.64,11657.0,268.4672,268.4672,268.1204,268.1897,11657.0
2024-04-18 14:05:00,270.65,270.77,270.47,270.72,10778.0,268.1997,268.3186,268.0213,268.269,10778.0
2024-04-18 14:10:00,270.72,270.78,270.5,270.64,14202.0,268.269,268.3285,268.051,268.1897,14202.0
2024-04-18 14:15:00,270.6,270.99,270.58,270.81,7012.0,268.1501,268.5366,268.1303,268.3582,7012.0
2024-04-18 14:20:00,270.87,271.0,270.71,270.89,13230.0,268.4177,268.5465,268.2591,268.4375,13230.0
2024-04-18 14:25:00,270.79,270.94,270.37,270.53,18883.0,268.3384,268.487,267.9222,268.0807,18883.0
2024-04-18 14:30:00,270.54,270.56,270.08,270.11,21432.0,268.0907,268.1105,267.6348,267.6645,21432.0
2024-04-18 14:35:00,270.11,270.49,270.1,270.29,18233.0,267.6645,268.0411,267.6546,267.8429,18233.0
2024-04-18 14:40:00,270.3,270.5,270.21,270.38,15102.0,267.8528,268.051,267.7636,267.9321,15102.0
2024-04-18 14:45:00,270.38,270.52,270.24,270.47,10427.0,267.9321,268.0708,267.7934,268.0213,10427.0
2024-04-18 14:50:00,270.44,270.44,270.16,270.21,12299.0,267.9916,267.9916,267.7141,267.7636,12299.0
2024-04-18 14:55:00,270.22,270.3,269.86,270.03,55604.0,267.7735,267.8528,267.4168,267.5853,55604.0
2024-04-18 15:00:00,270.01,270.47,269.98,270.32,57841.0,267.5655,268.0213,267.5357,267.8726,57841.0
2024-04-18 15:05:00,270.33,270.65,270.24,270.59,28062.0,267.8826,268.1997,267.7934,268.1402,28062.0
2024-04-18 15:10:00,270.57,271.03,270.57,270.88,19926.0,268.1204,268.5762,268.1204,268.4276,19926.0
2024-04-18 15:15:00,270.85,270.99,270.74,270.89,9912.0,268.3978,268.5366,268.2888,268.4375,9912.0
2024-04-18 15:20:00,270.91,270.92,270.68,270.8,12509.0,268.4573,268.4672,268.2294,268.3483,12509.0
2024-04-18 15:25:00,270.79,270.92,270.58,270.84,13738.0,268.3384,268.4672,268.1303,268.3879,13738.0
2024-04-18 15:30:00,270.85,270.98,270.77,270.84,12113.0,268.3978,268.5267,268.3186,268.3879,12113.0
2024-04-18 15:35:00,270.85,271.0,270.73,270.82,14360.0,268.3978,268.5465,268.2789,268.3681,14360.0
2024-04-18 15:40:00,270.83,271.34,270.75,271.27,22238.0,268.378,268.8834,268.2988,268.814,22238.0
2024-04-18 15:45:00,271.26,271.36,271.2,271.33,16573.0,268.8041,268.9032,268.7447,268.8735,16573.0
2024-04-18 15:50:00,271.32,271.56,270.67,270.69,59944.0,268.8636,269.1014,268.2195,268.2393,59944.0
2024-04-18 15:55:00,270.66,271.57,270.56,271.36,301368.0,268.2096,269.1113,268.1105,268.9032,301368.0
2024-04-19 09:30:00,271.47,272.0,270.33,270.33,496353.0,269.0122,269.5374,267.8826,267.8826,496353.0
2024-04-19 09:35:00,270.35,271.0,270.17,270.83,50477.0,267.9024,268.5465,267.724,268.378,50477.0
2024-04-19 09:40:00,270.89,270.89,270.29,270.71,63036.0,268.4375,268.4375,267.8429,268.2591,63036.0
2024-04-19 09:45:00,270.65,270.93,270.28,270.3,50259.0,268.1997,268.4771,267.833,267.8528,50259.0
2024-04-19 09:50:00,270.3,270.32,269.69,270.23,48192.0,267.8528,267.8726,267.2483,267.7835,48192.0
2024-04-19 09:55:00,270.2,270.49,270.17,270.25,30135.0,267.7537,268.0411,267.724,267.8033,30135.0
2024-04-19 10:00:00,270.25,270.84,270.23,270.44,43657.0,267.8033,268.3879,267.7835,267.9916,43657.0
2024-04-19 10:05:00,270.46,270.57,270.21,270.22,31005.0,268.0114,268.1204,267.7636,267.7735,31005.0
2024-04-19 10:10:00,270.25,270.26,269.75,270.25,30477.0,267.8033,267.8132,267.3078,267.8033,30477.0
2024-04-19 10:15:00,270.25,270.25,269.61,269.62,77336.0,267.8033,267.8033,267.1691,267.179,77336.0
2024-04-19 10:20:00,269.62,269.93,269.24,269.27,31174.0,267.179,267.4862,266.8024,266.8321,31174.0
2024-04-19 10:25:00,269.27,269.72,269.15,269.72,21020.0,266.8321,267.2781,266.7132,267.2781,21020.0
2024-04-19 10:30:00,269.69,269.83,269.59,269.8,43361.0,267.2483,267.3871,267.1493,267.3574,43361.0
2024-04-19 10:35:00,269.76,269.78,268.94,268.99,20737.0,267.3177,267.3375,266.5051,266.5547,20737.0
2024-04-19 10:40:00,268.99,269.5,268.83,269.35,59681.0,266.5547,267.0601,266.3961,266.9114,59681.0
2024-04-19 10:45:00,269.34,269.39,269.14,269.32,34711.0,266.9015,266.9511,266.7033,266.8817,34711.0
2024-04-19 10:50:00,269.35,269.72,269.25,269.53,36180.0,266.9114,267.2781,266.8123,267.0898,36180.0
2024-04-19 10:55:00,269.53,269.8,269.46,269.69,42081.0,267.0898,267.3574,267.0204,267.2483,42081.0
2024-04-19 11:00:00,269.66,269.69,269.06,269.35,25104.0,267.2186,267.2483,266.6241,266.9114,25104.0
2024-04-19 11:05:00,269.34,269.86,269.3,269.8,16138.0,266.9015,267.4168,266.8619,267.3574,16138.0
2024-04-19 11:10:00,269.78,269.85,269.5,269.57,16775.0,267.3375,267.4069,267.0601,267.1294,16775.0
2024-04-19 11:15:00,269.61,269.9,269.44,269.63,20010.0,267.1691,267.4564,267.0006,267.1889,20010.0
2024-04-19 11:20:00,269.65,269.66,269.23,269.3,13420.0,267.2087,267.2186,266.7925,266.8619,13420.0
2024-04-19 11:25:00,269.22,269.64,269.2,269.64,11934.0,266.7826,267.1988,266.7628,267.1988,11934.0
2024-04-19 11:30:00,269.64,269.73,269.23,269.3,24624.0,267.1988,267.288,266.7925,266.8619,24624.0
2024-04-19 11:35:00,269.31,269.67,269.2,269.67,15222.0,266.8718,267.2285,266.7628,267.2285,15222.0
2024-04-19 11:40:00,269.7,269.79,269.46,269.54,13067.0,267.2583,267.3474,267.0204,267.0997,13067.0
2024-04-19 11:45:00,269.54,269.8,269.45,269.67,10737.0,267.0997,267.3574,267.0105,267.2285,10737.0
2024-04-19 11:50:00,269.73,269.85,269.39,269.5,18523.0,267.288,267.4069,266.9511,267.0601,18523.0
2024-04-19 11:55:00,269.47,269.54,269.22,269.44,15618.0,267.0303,267.0997,266.7826,267.0006,15618.0
2024-04-19 12:00:00,269.43,269.82,269.43,269.56,14875.0,266.9907,267.3772,266.9907,267.1195,14875.0
2024-04-19 12:05:00,269.56,269.58,269.02,269.1,29002.0,267.1195,267.1393,266.5844,266.6637,29002.0
2024-04-19 12:10:00,269.19,269.19,268.64,268.65,23889.0,266.7529,266.7529,266.2079,266.2178,23889.0
2024-04-19 12:15:00,268.65,268.82,268.52,268.57,17750.0,266.2178,266.3862,266.0889,266.1385,17750.0
2024-04-19 12:20:00,268.58,268.75,268.5,268.52,17000.0,266.1484,266.3169,266.0691,266.0889,17000.0
2024-04-19 12:25:00,268.51,268.8,268.51,268.54,15348.0,266.079,266.3664,266.079,266.1088,15348.0
2024-04-19 12:30:00,268.53,268.73,268.53,268.66,9846.0,266.0988,266.297,266.0988,266.2277,9846.0
2024-04-19 12:35:00,268.71,268.75,268.39,268.4,16790.0,266.2772,266.3169,265.9601,265.97,16790.0
2024-04-19 12:40:00,268.41,268.78,268.32,268.75,11272.0,265.9799,266.3466,265.8908,266.3169,11272.0
2024-04-19 12:45:00,268.73,268.96,268.64,268.77,12354.0,266.297,266.525,266.2079,266.3367,12354.0
2024-04-19 12:50:00,268.86,269.3,268.77,268.82,20972.0,266.4259,266.8619,266.3367,266.3862,20972.0
2024-04-19 12:55:00,268.85,269.14,268.75,269.08,15596.0,266.416,266.7033,266.3169,266.6439,15596.0
2024-04-19 13:00:00,269.08,269.25,268.88,269.18,13094.0,266.6439,266.8123,266.4457,266.743,13094.0
2024-04-19 13:05:00,269.18,269.26,269.01,269.22,15745.0,266.743,266.8222,266.5745,266.7826,15745.0
2024-04-19 13:10:00,269.21,269.28,269.09,269.2,12235.0,266.7727,266.8421,266.6538,266.7628,12235.0
2024-04-19 13:15:00,269.21,269.66,269.05,269.51,32619.0,266.7727,267.2186,266.6141,267.07,32619.0
2024-04-19 13:20:00,269.52,269.53,269.2,269.35,11071.0,267.0799,267.0898,266.7628,266.9114,11071.0
2024-04-19 13:25:00,269.32,269.53,269.09,269.16,15217.0,266.8817,267.0898,266.6538,266.7231,15217.0
2024-04-19 13:30:00,269.19,269.44,269.18,269.38,10882.0,266.7529,267.0006,266.743,266.9412,10882.0
2024-04-19 13:35:00,269.4,269.4,269.14,269.14,6157.0,266.961,266.961,266.7033,266.7033,6157.0
2024-04-19 13:40:00,269.17,269.43,269.14,269.28,12114.0,266.7331,266.9907,266.7033,266.8421,12114.0
2024-04-19 13:45:00,269.29,269.85,269.29,269.85,10589.0,266.852,267.4069,266.852,267.4069,10589.0
2024-04-19 13:50:00,269.84,270.15,269.82,270.07,16651.0,267.397,267.7042,267.3772,267.6249,16651.0
2024-04-19 13:55:00,270.09,270.21,269.74,269.83,11090.0,267.6447,267.7636,267.2979,267.3871,11090.0
2024-04-19 14:00:00,269.82,269.83,269.19,269.35,12234.0,267.3772,267.3871,266.7529,266.9114,12234.0
2024-04-19 14:05:00,269.37,269.82,269.31,269.5,18929.0,266.9312,267.3772,266.8718,267.0601,18929.0
2024-04-19 14:10:00,269.5,269.57,269.4,269.41,11985.0,267.0601,267.1294,266.961,266.9709,11985.0
2024-04-19 14:15:00,269.42,269.54,269.29,269.5,12764.0,266.9808,267.0997,266.852,267.0601,12764.0
2024-04-19 14:20:00,269.5,269.55,269.34,269.48,13464.0,267.0601,267.1096,266.9015,267.0402,13464.0
2024-04-19 14:25:00,269.45,269.45,268.89,268.89,17131.0,267.0105,267.0105,266.4556,266.4556,17131.0
2024-04-19 14:30:00,268.94,269.18,268.93,269.0,26936.0,266.5051,266.743,266.4952,266.5646,26936.0
2024-04-19 14:35:00,269.0,269.07,268.58,268.6,39997.0,266.5646,266.634,266.1484,266.1682,39997.0
2024-04-19 14:40:00,268.64,268.72,268.45,268.52,29875.0,266.2079,266.2871,266.0196,266.0889,29875.0
2024-04-19 14:45:00,268.55,268.6,268.29,268.49,27858.0,266.1187,266.1682,265.861,266.0592,27858.0
2024-04-19 14:50:00,268.46,268.67,268.39,268.55,24554.0,266.0295,266.2376,265.9601,266.1187,24554.0
2024-04-19 14:55:00,268.52,268.86,268.52,268.74,41417.0,266.0889,266.4259,266.0889,266.3069,41417.0
2024-04-19 15:00:00,268.71,269.39,268.64,269.18,36941.0,266.2772,266.9511,266.2079,266.743,36941.0
2024-04-19 15:05:00,269.14,269.73,268.79,269.56,42579.0,266.7033,267.288,266.3565,267.1195,42579.0
2024-04-19 15:10:00,269.57,269.88,269.39,269.79,41273.0,267.1294,267.4366,266.9511,267.3474,41273.0
2024-04-19 15:15:00,269.78,269.82,269.49,269.8,38263.0,267.3375,267.3772,267.0502,267.3574,38263.0
2024-04-19 15:20:00,269.77,270.02,269.69,269.72,47695.0,267.3276,267.5754,267.2483,267.2781,47695.0
2024-04-19 15:25:00,269.7,270.24,269.7,270.05,41523.0,267.2583,267.7934,267.2583,267.6051,41523.0
2024-04-19 15:30:00,270.03,270.1,269.79,269.98,41673.0,267.5853,267.6546,267.3474,267.5357,41673.0
2024-04-19 15:35:00,270.0,270.03,269.41,269.73,28174.0,267.5555,267.5853,266.9709,267.288,28174.0
2024-04-19 15:40:00,269.72,269.9,269.41,269.81,32784.0,267.2781,267.4564,266.9709,267.3673,32784.0
2024-04-19 15:45:00,269.85,269.85,269.28,269.31,39144.0,267.4069,267.4069,266.8421,266.8718,39144.0
2024-04-19 15:50:00,269.27,269.9,269.18,269.87,80978.0,266.8321,267.4564,266.743,267.4267,80978.0
2024-04-19 15:55:00,269.81,270.05,269.6,269.87,263910.0,267.3673,267.6051,267.1592,267.4267,263910.0
2024-04-22 09:30:00,270.95,271.29,269.77,269.96,137368.0,268.4969,268.8339,267.3276,267.5159,137368.0
2024-04-22 09:35:00,269.97,270.02,269.52,269.91,41987.0,267.5258,267.5754,267.0799,267.4664,41987.0
2024-04-22 09:40:00,269.88,269.94,269.36,269.76,41516.0,267.4366,267.4961,266.9213,267.3177,41516.0
2024-04-22 09:45:00,269.78,270.39,269.7,270.2,26803.0,267.3375,267.942,267.2583,267.7537,26803.0
2024-04-22 09:50:00,270.21,270.4,270.01,270.37,20737.0,267.7636,267.9519,267.5655,267.9222,20737.0
2024-04-22 09:55:00,270.41,270.73,270.36,270.36,22026.0,267.9618,268.2789,267.9123,267.9123,22026.0
2024-04-22 10:00:00,270.48,270.85,270.44,270.76,28998.0,268.0312,268.3978,267.9916,268.3087,28998.0
2024-04-22 10:05:00,270.79,270.86,270.39,270.55,23244.0,268.3384,268.4078,267.942,268.1006,23244.0
2024-04-22 10:10:00,270.68,270.82,270.39,270.5,25690.0,268.2294,268.3681,267.942,268.051,25690.0
2024-04-22 10:15:00,270.52,270.54,270.22,270.3,30097.0,268.0708,268.0907,267.7735,267.8528,30097.0
2024-04-22 10:20:00,270.3,270.41,270.06,270.33,24001.0,267.8528,267.9618,267.615,267.8826,24001.0
2024-04-22 10:25:00,270.4,270.57,270.24,270.57,64566.0,267.9519,268.1204,267.7934,268.1204,64566.0
2024-04-22 10:30:00,270.6,270.69,270.22,270.31,24848.0,268.1501,268.2393,267.7735,267.8627,24848.0
2024-04-22 10:35:00,270.35,270.62,270.32,270.46,14752.0,267.9024,268.1699,267.8726,268.0114,14752.0
2024-04-22 10:40:00,270.47,270.69,270.39,270.57,10637.0,268.0213,268.2393,267.942,268.1204,10637.0
2024-04-22 10:45:00,270.66,270.7,270.52,270.55,9646.0,268.2096,268.2492,268.0708,268.1006,9646.0
2024-04-22 10:50:00,270.53,270.53,270.35,270.47,15575.0,268.0807,268.0807,267.9024,268.0213,15575.0
2024-04-22 10:55:00,270.42,270.42,270.22,270.26,19113.0,267.9717,267.9717,267.7735,267.8132,19113.0
2024-04-22 11:00:00,270.24,270.36,270.09,270.29,16892.0,267.7934,267.9123,267.6447,267.8429,16892.0
2024-04-22 11:05:00,270.34,270.58,270.26,270.45,12985.0,267.8925,268.1303,267.8132,268.0015,12985.0
2024-04-22 11:10:00,270.48,270.58,270.38,270.45,14654.0,268.0312,268.1303,267.9321,268.0015,14654.0
2024-04-22 11:15:00,270.41,270.59,270.32,270.53,14794.0,267.9618,268.1402,267.8726,268.0807,14794.0
2024-04-22 11:20:00,270.57,270.63,270.29,270.31,15545.0,268.1204,268.1798,267.8429,267.8627,15545.0
2024-04-22 11:25:00,270.31,270.48,270.3,270.46,12216.0,267.8627,268.0312,267.8528,268.0114,12216.0
2024-04-22 11:30:00,270.45,270.7,270.36,270.44,41789.0,268.0015,268.2492,267.9123,267.9916,41789.0
2024-04-22 11:35:00,270.43,270.66,270.4,270.62,9883.0,267.9816,268.2096,267.9519,268.1699,9883.0
2024-04-22 11:40:00,270.62,270.67,270.48,270.63,14061.0,268.1699,268.2195,268.0312,268.1798,14061.0
2024-04-22 11:45:00,270.66,270.86,270.66,270.75,10728.0,268.2096,268.4078,268.2096,268.2988,10728.0
2024-04-22 11:50:00,270.74,270.76,270.64,270.68,22290.0,268.2888,268.3087,268.1897,268.2294,22290.0
2024-04-22 11:55:00,270.69,270.92,270.68,270.9,41324.0,268.2393,268.4672,268.2294,268.4474,41324.0
2024-04-22 12:00:00,270.9,271.28,270.89,271.28,29615.0,268.4474,268.824,268.4375,268.824,29615.0
2024-04-22 12:05:00,271.3,271.35,271.07,271.12,10392.0,268.8438,268.8933,268.6159,268.6654,10392.0
2024-04-22 12:10:00,271.11,271.21,271.09,271.15,7768.0,268.6555,268.7546,268.6357,268.6951,7768.0
2024-04-22 12:15:00,271.19,271.41,271.16,271.19,11484.0,268.7348,268.9528,268.705,268.7348,11484.0
2024-04-22 12:20:00,271.2,271.35,271.08,271.08,46789.0,268.7447,268.8933,268.6258,268.6258,46789.0
2024-04-22 12:25:00,271.11,271.41,271.1,271.33,18417.0,268.6555,268.9528,268.6456,268.8735,18417.0
2024-04-22 12:30:00,271.33,271.38,271.22,271.34,6721.0,268.8735,268.923,268.7645,268.8834,6721.0
2024-04-22 12:35:00,271.35,271.51,271.35,271.49,7892.0,268.8933,269.0519,268.8933,269.0321,7892.0
2024-04-22 12:40:00,271.51,271.6,271.46,271.55,7232.0,269.0519,269.1411,269.0023,269.0915,7232.0
2024-04-22 12:45:00,271.58,271.64,271.51,271.51,6975.0,269.1212,269.1807,269.0519,269.0519,6975.0
2024-04-22 12:50:00,271.52,271.57,271.41,271.47,9386.0,269.0618,269.1113,268.9528,269.0122,9386.0
2024-04-22 12:55:00,271.45,271.75,271.45,271.75,6700.0,268.9924,269.2897,268.9924,269.2897,6700.0
2024-04-22 13:00:00,271.74,271.8,271.56,271.71,18757.0,269.2798,269.3392,269.1014,269.2501,18757.0
2024-04-22 13:05:00,271.73,271.87,271.72,271.74,7929.0,269.2699,269.4086,269.26,269.2798,7929.0
2024-04-22 13:10:00,271.73,271.82,271.67,271.73,8768.0,269.2699,269.3591,269.2104,269.2699,8768.0
2024-04-22 13:15:00,271.75,271.75,271.6,271.67,16516.0,269.2897,269.2897,269.1411,269.2104,16516.0
2024-04-22 13:20:00,271.67,271.9,271.65,271.89,11294.0,269.2104,269.4383,269.1906,269.4284,11294.0
2024-04-22 13:25:00,271.96,272.36,271.89,272.36,16757.0,269.4978,269.8942,269.4284,269.8942,16757.0
2024-04-22 13:30:00,272.44,272.58,272.29,272.57,15408.0,269.9735,270.1122,269.8248,270.1023,15408.0
2024-04-22 13:35:00,272.51,272.59,272.39,272.44,10848.0,270.0428,270.1221,269.9239,269.9735,10848.0
2024-04-22 13:40:00,272.46,272.57,272.45,272.5,8898.0,269.9933,270.1023,269.9834,270.0329,8898.0
2024-04-22 13:45:00,272.54,272.98,272.54,272.96,11872.0,270.0725,270.5086,270.0725,270.4887,11872.0
2024-04-22 13:50:00,272.91,273.48,272.87,273.44,30171.0,270.4392,271.004,270.3996,270.9644,30171.0
2024-04-22 13:55:00,273.45,273.49,273.18,273.28,14210.0,270.9743,271.0139,270.7068,270.8058,14210.0
2024-04-22 14:00:00,273.22,273.33,273.1,273.29,14635.0,270.7464,270.8554,270.6275,270.8158,14635.0
2024-04-22 14:05:00,273.25,273.25,273.12,273.19,16894.0,270.7761,270.7761,270.6473,270.7167,16894.0
2024-04-22 14:10:00,273.18,273.49,273.11,273.46,29881.0,270.7068,271.0139,270.6374,270.9842,29881.0
2024-04-22 14:15:00,273.43,273.62,273.4,273.54,11789.0,270.9545,271.1428,270.9248,271.0635,11789.0
2024-04-22 14:20:00,273.57,273.74,273.55,273.71,13708.0,271.0932,271.2617,271.0734,271.232,13708.0
2024-04-22 14:25:00,273.7,273.76,273.62,273.62,15164.0,271.222,271.2815,271.1428,271.1428,15164.0
2024-04-22 14:30:00,273.63,273.7,273.58,273.64,15296.0,271.1527,271.222,271.1031,271.1626,15296.0
2024-04-22 14:35:00,273.64,273.7,273.32,273.41,16931.0,271.1626,271.222,270.8455,270.9347,16931.0
2024-04-22 14:40:00,273.43,273.44,272.95,273.0,14892.0,270.9545,270.9644,270.4788,270.5284,14892.0
2024-04-22 14:45:00,273.01,273.23,273.0,273.16,10380.0,270.5383,270.7563,270.5284,270.6869,10380.0
2024-04-22 14:50:00,273.14,273.16,272.9,272.95,14984.0,270.6671,270.6869,270.4293,270.4788,14984.0
2024-04-22 14:55:00,272.96,273.05,272.9,272.99,23794.0,270.4887,270.5779,270.4293,270.5185,23794.0
2024-04-22 15:00:00,272.97,272.98,272.75,272.8,16680.0,270.4987,270.5086,270.2806,270.3302,16680.0
2024-04-22 15:05:00,272.8,272.92,272.73,272.91,15255.0,270.3302,270.4491,270.2608,270.4392,15255.0
2024-04-22 15:10:00,272.88,273.02,272.81,272.99,14079.0,270.4095,270.5482,270.3401,270.5185,14079.0
2024-04-22 15:15:00,272.98,273.0,272.77,272.78,17280.0,270.5086,270.5284,270.3005,270.3104,17280.0
2024-04-22 15:20:00,272.75,272.85,272.56,272.71,25012.0,270.2806,270.3797,270.0924,270.241,25012.0
2024-04-22 15:25:00,272.73,272.88,272.67,272.84,17889.0,270.2608,270.4095,270.2014,270.3698,17889.0
2024-04-22 15:30:00,272.8,272.85,272.31,272.31,24227.0,270.3302,270.3797,269.8446,269.8446,24227.0
2024-04-22 15:35:00,272.31,272.36,272.16,272.23,18469.0,269.8446,269.8942,269.696,269.7654,18469.0
2024-04-22 15:40:00,272.23,272.42,272.17,272.28,25997.0,269.7654,269.9536,269.7059,269.8149,25997.0
2024-04-22 15:45:00,272.28,272.5,272.23,272.44,35565.0,269.8149,270.0329,269.7654,269.9735,35565.0
2024-04-22 15:50:00,272.48,272.53,272.29,272.49,51320.0,270.0131,270.0626,269.8248,270.023,51320.0
2024-04-22 15:55:00,272.49,272.51,272.07,272.31,144836.0,270.023,270.0428,269.6068,269.8446,144836.0
2024-04-23 09:30:00,274.01,274.41,273.48,274.35,126620.0,271.5292,271.9256,271.004,271.8662,126620.0
2024-04-23 09:35:00,274.29,274.43,272.8,272.95,59666.0,271.8067,271.9454,270.3302,270.4788,59666.0
2024-04-23 09:40:00,272.94,273.09,272.71,272.75,71673.0,270.4689,270.6176,270.241,270.2806,71673.0
2024-04-23 09:45:00,272.85,273.87,272.85,273.4,75492.0,270.3797,271.3905,270.3797,270.9248,75492.0
2024-04-23 09:50:00,273.47,273.52,273.0,273.39,30254.0,270.9941,271.0437,270.5284,270.9148,30254.0
2024-04-23 09:55:00,273.4,273.75,273.03,273.22,41430.0,270.9248,271.2716,270.5581,270.7464,41430.0
2024-04-23 10:00:00,273.23,273.62,272.91,273.49,37170.0,270.7563,271.1428,270.4392,271.0139,37170.0
2024-04-23 10:05:00,273.48,273.62,273.1,273.16,33184.0,271.004,271.1428,270.6275,270.6869,33184.0
2024-04-23 10:10:00,273.2,273.8,273.02,273.59,37667.0,270.7266,271.3211,270.5482,271.113,37667.0
2024-04-23 10:15:00,273.55,273.59,273.19,273.38,23723.0,271.0734,271.113,270.7167,270.9049,23723.0
2024-04-23 10:20:00,273.4,273.66,272.91,273.0,42253.0,270.9248,271.1824,270.4392,270.5284,42253.0
2024-04-23 10:25:00,272.97,273.27,272.84,273.27,28581.0,270.4987,270.7959,270.3698,270.7959,28581.0
2024-04-23 10:30:00,273.29,273.83,273.26,273.72,18408.0,270.8158,271.3509,270.786,271.2419,18408.0
2024-04-23 10:35:00,273.74,273.95,273.49,273.8,18103.0,271.2617,271.4698,271.0139,271.3211,18103.0
2024-04-23 10:40:00,273.78,274.47,273.76,274.32,32462.0,271.3013,271.9851,271.2815,271.8364,32462.0
2024-04-23 10:45:00,274.34,274.45,274.04,274.28,38213.0,271.8562,271.9653,271.559,271.7968,38213.0
2024-04-23 10:50:00,274.28,274.33,274.0,274.09,20961.0,271.7968,271.8463,271.5193,271.6085,20961.0
2024-04-23 10:55:00,274.05,274.58,274.01,274.56,19445.0,271.5689,272.0941,271.5292,272.0743,19445.0
2024-04-23 11:00:00,274.53,274.56,273.78,274.04,36979.0,272.0445,272.0743,271.3013,271.559,36979.0
2024-04-23 11:05:00,274.04,274.07,273.66,273.7,29877.0,271.559,271.5887,271.1824,271.222,29877.0
2024-04-23 11:10:00,273.68,274.15,273.66,274.13,31181.0,271.2022,271.668,271.1824,271.6481,31181.0
2024-04-23 11:15:00,274.1,274.16,273.87,273.95,27546.0,271.6184,271.6779,271.3905,271.4698,27546.0
2024-04-23 11:20:00,273.96,273.96,273.61,273.72,23662.0,271.4797,271.4797,271.1329,271.2419,23662.0
2024-04-23 11:25:00,273.75,273.89,273.66,273.74,18035.0,271.2716,271.4103,271.1824,271.2617,18035.0
2024-04-23 11:30:00,273.7,273.72,273.34,273.4,15719.0,271.222,271.2419,270.8653,270.9248,15719.0
2024-04-23 11:35:00,273.41,273.58,273.11,273.41,27546.0,270.9347,271.1031,270.6374,270.9347,27546.0
2024-04-23 11:40:00,273.4,273.68,273.25,273.56,21474.0,270.9248,271.2022,270.7761,271.0833,21474.0
2024-04-23 11:45:00,273.55,273.58,273.08,273.25,21910.0,271.0734,271.1031,270.6077,270.7761,21910.0
2024-04-23 11:50:00,273.23,273.46,273.15,273.33,22320.0,270.7563,270.9842,270.677,270.8554,22320.0
2024-04-23 11:55:00,273.3,273.39,273.2,273.29,12696.0,270.8257,270.9148,270.7266,270.8158,12696.0
2024-04-23 12:00:00,273.3,273.55,273.24,273.53,19274.0,270.8257,271.0734,270.7662,271.0536,19274.0
2024-04-23 12:05:00,273.53,273.7,273.42,273.65,13235.0,271.0536,271.222,270.9446,271.1725,13235.0
2024-04-23 12:10:00,273.67,273.72,273.57,273.68,10766.0,271.1923,271.2419,271.0932,271.2022,10766.0
2024-04-23 12:15:00,273.67,274.08,273.67,274.07,22904.0,271.1923,271.5986,271.1923,271.5887,22904.0
2024-04-23 12:20:00,274.03,274.2,274.0,274.09,39012.0,271.5491,271.7175,271.5193,271.6085,39012.0
2024-04-23 12:25:00,274.1,274.14,273.88,274.0,29757.0,271.6184,271.6581,271.4004,271.5193,29757.0
2024-04-23 12:30:00,274.0,274.13,273.95,274.05,27604.0,271.5193,271.6481,271.4698,271.5689,27604.0
2024-04-23 12:35:00,274.07,274.1,273.89,273.99,24620.0,271.5887,271.6184,271.4103,271.5094,24620.0
2024-04-23 12:40:00,274.0,274.32,273.99,274.19,28141.0,271.5193,271.8364,271.5094,271.7076,28141.0
2024-04-23 12:45:00,274.2,274.28,274.09,274.18,31277.0,271.7175,271.7968,271.6085,271.6977,31277.0
2024-04-23 12:50:00,274.21,274.36,274.13,274.25,52980.0,271.7274,271.8761,271.6481,271.7671,52980.0
2024-04-23 12:55:00,274.24,274.41,274.17,274.25,36148.0,271.7572,271.9256,271.6878,271.7671,36148.0
2024-04-23 13:00:00,274.22,274.29,274.04,274.28,62106.0,271.7373,271.8067,271.559,271.7968,62106.0
2024-04-23 13:05:00,274.27,274.28,273.98,273.98,33127.0,271.7869,271.7968,271.4995,271.4995,33127.0
2024-04-23 13:10:00,274.03,274.11,273.73,273.74,44009.0,271.5491,271.6283,271.2518,271.2617,44009.0
2024-04-23 13:15:00,273.73,274.1,273.65,274.07,21936.0,271.2518,271.6184,271.1725,271.5887,21936.0
2024-04-23 13:20:00,274.1,274.34,274.07,274.1,24979.0,271.6184,271.8562,271.5887,271.6184,24979.0
2024-04-23 13:25:00,274.11,274.31,274.06,274.22,18012.0,271.6283,271.8265,271.5788,271.7373,18012.0
2024-04-23 13:30:00,274.24,274.31,274.19,274.28,20034.0,271.7572,271.8265,271.7076,271.7968,20034.0
2024-04-23 13:35:00,274.28,274.34,274.2,274.3,16212.0,271.7968,271.8562,271.7175,271.8166,16212.0
2024-04-23 13:40:00,274.32,274.45,274.22,274.35,18669.0,271.8364,271.9653,271.7373,271.8662,18669.0
2024-04-23 13:45:00,274.35,274.41,274.13,274.17,18828.0,271.8662,271.9256,271.6481,271.6878,18828.0
2024-04-23 13:50:00,274.17,274.23,274.06,274.21,18474.0,271.6878,271.7472,271.5788,271.7274,18474.0
2024-04-23 13:55:00,274.21,274.27,274.14,274.18,24228.0,271.7274,271.7869,271.6581,271.6977,24228.0
2024-04-23 14:00:00,274.19,274.24,273.97,273.98,29559.0,271.7076,271.7572,271.4896,271.4995,29559.0
2024-04-23 14:05:00,273.97,274.01,273.59,273.61,25570.0,271.4896,271.5292,271.113,271.1329,25570.0
2024-04-23 14:10:00,273.61,273.89,273.6,273.75,34284.0,271.1329,271.4103,271.1229,271.2716,34284.0
2024-04-23 14:15:00,273.75,273.81,273.65,273.74,33269.0,271.2716,271.331,271.1725,271.2617,33269.0
2024-04-23 14:20:00,273.74,273.84,273.67,273.72,24620.0,271.2617,271.3608,271.1923,271.2419,24620.0
2024-04-23 14:25:00,273.73,273.88,273.7,273.83,28788.0,271.2518,271.4004,271.222,271.3509,28788.0
2024-04-23 14:30:00,273.83,273.83,273.53,273.57,33936.0,271.3509,271.3509,271.0536,271.0932,33936.0
2024-04-23 14:35:00,273.56,273.57,273.42,273.54,29115.0,271.0833,271.0932,270.9446,271.0635,29115.0
2024-04-23 14:40:00,273.56,273.74,273.51,273.62,25452.0,271.0833,271.2617,271.0338,271.1428,25452.0
2024-04-23 14:45:00,273.59,273.62,273.44,273.59,20513.0,271.113,271.1428,270.9644,271.113,20513.0
2024-04-23 14:50:00,273.58,273.74,273.55,273.57,31335.0,271.1031,271.2617,271.0734,271.0932,31335.0
2024-04-23 14:55:00,273.58,273.71,273.47,273.67,27031.0,271.1031,271.232,270.9941,271.1923,27031.0
2024-04-23 15:00:00,273.65,273.7,273.52,273.62,32186.0,271.1725,271.222,271.0437,271.1428,32186.0
2024-04-23 15:05:00,273.64,273.86,273.55,273.79,42577.0,271.1626,271.3806,271.0734,271.3112,42577.0
2024-04-23 15:10:00,273.79,273.88,273.68,273.69,47889.0,271.3112,271.4004,271.2022,271.2121,47889.0
2024-04-23 15:15:00,273.69,273.96,273.6,273.96,36832.0,271.2121,271.4797,271.1229,271.4797,36832.0
2024-04-23 15:20:00,273.91,274.25,273.88,274.19,40350.0,271.4301,271.7671,271.4004,271.7076,40350.0
2024-04-23 15:25:00,274.22,274.4,274.11,274.19,46838.0,271.7373,271.9157,271.6283,271.7076,46838.0
2024-04-23 15:30:00,274.17,274.37,274.03,274.37,45567.0,271.6878,271.886,271.5491,271.886,45567.0
2024-04-23 15:35:00,274.36,274.64,274.29,274.62,54555.0,271.8761,272.1535,271.8067,272.1337,54555.0
2024-04-23 15:40:00,274.61,274.89,274.6,274.82,121699.0,272.1238,272.4013,272.1139,272.3319,121699.0
2024-04-23 15:45:00,274.82,274.82,274.41,274.55,112621.0,272.3319,272.3319,271.9256,272.0643,112621.0
2024-04-23 15:50:00,274.57,274.65,274.43,274.53,126784.0,272.0842,272.1634,271.9454,272.0445,126784.0
2024-04-23 15:55:00,274.54,274.73,274.02,274.11,409567.0,272.0544,272.2427,271.5391,271.6283,409567.0
2024-04-24 09:30:00,282.57,283.0,280.27,281.56,489094.0,280.0117,280.4378,277.7326,279.0109,489094.0
2024-04-24 09:35:00,281.5,282.4,279.65,279.83,155187.0,278.9514,279.8433,277.1182,277.2965,155187.0
2024-04-24 09:40:00,279.71,280.59,279.5,279.89,178840.0,277.1776,278.0497,276.9695,277.356,178840.0
2024-04-24 09:45:00,279.84,280.47,279.21,279.27,188538.0,277.3065,277.9308,276.6822,276.7416,188538.0
2024-04-24 09:50:00,279.28,280.71,279.22,280.61,104710.0,276.7515,278.1686,276.6921,278.0695,104710.0
2024-04-24 09:55:00,280.69,280.84,279.21,279.26,108719.0,278.1488,278.2974,276.6822,276.7317,108719.0
2024-04-24 10:00:00,279.26,279.51,278.48,279.07,69507.0,276.7317,276.9794,275.9588,276.5434,69507.0
2024-04-24 10:05:00,279.01,279.27,278.64,279.08,43323.0,276.484,276.7416,276.1173,276.5533,43323.0
2024-04-24 10:10:00,279.13,280.43,279.11,280.33,90011.0,276.6029,277.8911,276.5831,277.792,90011.0
2024-04-24 10:15:00,280.34,280.61,278.4,278.75,101093.0,277.8019,278.0695,275.8795,276.2263,101093.0
2024-04-24 10:20:00,278.73,279.56,278.44,279.42,39018.0,276.2065,277.029,275.9191,276.8903,39018.0
2024-04-24 10:25:00,279.49,279.62,278.81,279.02,30883.0,276.9596,277.0884,276.2858,276.4939,30883.0
2024-04-24 10:30:00,279.08,279.08,278.01,278.09,59882.0,276.5533,276.5533,275.493,275.5723,59882.0
2024-04-24 10:35:00,278.08,278.33,277.51,277.52,53296.0,275.5624,275.8101,274.9975,275.0075,53296.0
2024-04-24 10:40:00,277.62,277.87,277.16,277.28,66058.0,275.1066,275.3543,274.6507,274.7696,66058.0
2024-04-24 10:45:00,277.31,278.27,277.27,278.12,40818.0,274.7994,275.7507,274.7597,275.602,40818.0
2024-04-24 10:50:00,278.15,278.24,277.3,277.61,33406.0,275.6318,275.7209,274.7894,275.0966,33406.0
2024-04-24 10:55:00,277.68,277.88,277.35,277.81,43870.0,275.166,275.3642,274.839,275.2948,43870.0
2024-04-24 11:00:00,277.85,277.88,276.7,276.74,39476.0,275.3345,275.3642,274.1949,274.2345,39476.0
2024-04-24 11:05:00,276.77,276.92,276.33,276.42,40964.0,274.2642,274.4129,273.8282,273.9174,40964.0
2024-04-24 11:10:00,276.42,276.43,276.06,276.22,41878.0,273.9174,273.9273,273.5607,273.7192,41878.0
2024-04-24 11:15:00,276.22,276.62,276.16,276.51,26597.0,273.7192,274.1156,273.6598,274.0066,26597.0
2024-04-24 11:20:00,276.54,276.64,275.9,275.92,24513.0,274.0363,274.1354,273.4021,273.4219,24513.0
2024-04-24 11:25:00,275.92,276.24,275.91,276.03,22433.0,273.4219,273.739,273.412,273.5309,22433.0
2024-04-24 11:30:00,276.05,276.34,275.86,276.32,29218.0,273.5508,273.8381,273.3625,273.8183,29218.0
2024-04-24 11:35:00,276.33,276.44,275.53,275.61,30604.0,273.8282,273.9372,273.0355,273.1148,30604.0
2024-04-24 11:40:00,275.59,276.24,275.53,276.09,30586.0,273.0949,273.739,273.0355,273.5904,30586.0
2024-04-24 11:45:00,276.09,276.22,275.69,275.89,36957.0,273.5904,273.7192,273.194,273.3922,36957.0
2024-04-24 11:50:00,275.87,276.04,275.72,275.96,17779.0,273.3724,273.5409,273.2238,273.4616,17779.0
2024-04-24 11:55:00,275.96,276.52,275.85,276.34,37621.0,273.4616,274.0165,273.3526,273.8381,37621.0
2024-04-24 12:00:00,276.33,276.75,276.33,276.64,25784.0,273.8282,274.2444,273.8282,274.1354,25784.0
2024-04-24 12:05:00,276.62,277.05,276.59,276.91,30883.0,274.1156,274.5417,274.0859,274.403,30883.0
2024-04-24 12:10:00,276.89,277.07,276.67,276.8,24922.0,274.3832,274.5615,274.1652,274.294,24922.0
2024-04-24 12:15:00,276.83,277.13,276.74,277.03,23705.0,274.3237,274.621,274.2345,274.5219,23705.0
2024-04-24 12:20:00,277.01,277.1,276.58,276.6,24633.0,274.5021,274.5913,274.076,274.0958,24633.0
2024-04-24 12:25:00,276.59,276.89,276.5,276.81,20549.0,274.0859,274.3832,273.9967,274.3039,20549.0
2024-04-24 12:30:00,276.82,276.85,276.02,276.02,21534.0,274.3138,274.3435,273.521,273.521,21534.0
2024-04-24 12:35:00,276.04,276.1,275.57,275.61,25650.0,273.5409,273.6003,273.0751,273.1148,25650.0
2024-04-24 12:40:00,275.61,275.68,275.33,275.55,20818.0,273.1148,273.1841,272.8373,273.0553,20818.0
2024-04-24 12:45:00,275.5,275.89,275.5,275.82,22008.0,273.0057,273.3922,273.0057,273.3228,22008.0
2024-04-24 12:50:00,275.81,276.07,275.77,276.06,12643.0,273.3129,273.5706,273.2733,273.5607,12643.0
2024-04-24 12:55:00,276.02,276.62,275.97,276.56,31169.0,273.521,274.1156,273.4715,274.0561,31169.0
2024-04-24 13:00:00,276.55,276.57,275.94,275.94,21873.0,274.0462,274.0661,273.4418,273.4418,21873.0
2024-04-24 13:05:00,275.93,276.34,275.9,276.34,24989.0,273.4319,273.8381,273.4021,273.8381,24989.0
2024-04-24 13:10:00,276.31,276.59,276.31,276.41,26005.0,273.8084,274.0859,273.8084,273.9075,26005.0
2024-04-24 13:15:00,276.41,276.41,276.15,276.25,21801.0,273.9075,273.9075,273.6499,273.749,21801.0
2024-04-24 13:20:00,276.24,276.29,276.01,276.24,22753.0,273.739,273.7886,273.5111,273.739,22753.0
2024-04-24 13:25:00,276.25,276.44,276.12,276.15,15458.0,273.749,273.9372,273.6201,273.6499,15458.0
2024-04-24 13:30:00,276.2,276.25,275.8,275.88,15320.0,273.6994,273.749,273.303,273.3823,15320.0
2024-04-24 13:35:00,275.91,276.3,275.86,276.14,21644.0,273.412,273.7985,273.3625,273.64,21644.0
2024-04-24 13:40:00,276.15,276.42,276.14,276.39,21901.0,273.6499,273.9174,273.64,273.8877,21901.0
2024-04-24 13:45:00,276.37,276.48,276.24,276.41,13752.0,273.8679,273.9769,273.739,273.9075,13752.0
2024-04-24 13:50:00,276.43,276.89,276.4,276.51,34543.0,273.9273,274.3832,273.8976,274.0066,34543.0
2024-04-24 13:55:00,276.52,276.79,276.49,276.64,60820.0,274.0165,274.2841,273.9868,274.1354,60820.0
2024-04-24 14:00:00,276.68,276.75,276.51,276.69,32014.0,274.1751,274.2444,274.0066,274.185,32014.0
2024-04-24 14:05:00,276.67,276.67,276.22,276.35,17149.0,274.1652,274.1652,273.7192,273.8481,17149.0
2024-04-24 14:10:00,276.35,276.45,275.9,275.91,20251.0,273.8481,273.9471,273.4021,273.412,20251.0
2024-04-24 14:15:00,275.92,276.17,275.79,275.93,17592.0,273.4219,273.6697,273.2931,273.4319,17592.0
2024-04-24 14:20:00,275.91,276.03,275.84,275.94,17212.0,273.412,273.5309,273.3427,273.4418,17212.0
2024-04-24 14:25:00,275.94,276.12,275.8,275.94,21392.0,273.4418,273.6201,273.303,273.4418,21392.0
2024-04-24 14:30:00,275.94,275.99,275.56,275.69,22259.0,273.4418,273.4913,273.0652,273.194,22259.0
2024-04-24 14:35:00,275.75,276.06,275.73,276.01,15852.0,273.2535,273.5607,273.2337,273.5111,15852.0
2024-04-24 14:40:00,276.01,276.08,275.9,276.03,18193.0,273.5111,273.5805,273.4021,273.5309,18193.0
2024-04-24 14:45:00,276.02,276.02,275.89,275.9,15489.0,273.521,273.521,273.3922,273.4021,15489.0
2024-04-24 14:50:00,275.94,276.07,275.78,276.04,21099.0,273.4418,273.5706,273.2832,273.5409,21099.0
2024-04-24 14:55:00,276.05,276.14,275.79,275.82,15927.0,273.5508,273.64,273.2931,273.3228,15927.0
2024-04-24 15:00:00,275.81,275.82,275.57,275.62,29840.0,273.3129,273.3228,273.0751,273.1247,29840.0
2024-04-24 15:05:00,275.63,276.04,275.6,276.04,26156.0,273.1346,273.5409,273.1048,273.5409,26156.0
2024-04-24 15:10:00,276.03,276.13,275.76,275.85,13210.0,273.5309,273.63,273.2634,273.3526,13210.0
2024-04-24 15:15:00,275.87,276.21,275.87,276.21,23470.0,273.3724,273.7093,273.3724,273.7093,23470.0
2024-04-24 15:20:00,276.18,276.32,276.03,276.32,23565.0,273.6796,273.8183,273.5309,273.8183,23565.0
2024-04-24 15:25:00,276.31,276.44,276.11,276.12,22503.0,273.8084,273.9372,273.6102,273.6201,22503.0
2024-04-24 15:30:00,276.1,276.27,275.97,276.25,29922.0,273.6003,273.7688,273.4715,273.749,29922.0
2024-04-24 15:35:00,276.23,276.55,276.14,276.37,41506.0,273.7291,274.0462,273.64,273.8679,41506.0
2024-04-24 15:40:00,276.37,276.42,276.11,276.38,31990.0,273.8679,273.9174,273.6102,273.8778,31990.0
2024-04-24 15:45:00,276.37,276.44,275.63,275.63,45472.0,273.8679,273.9372,273.1346,273.1346,45472.0
2024-04-24 15:50:00,275.61,275.95,275.47,275.93,101676.0,273.1148,273.4517,272.976,273.4319,101676.0
2024-04-24 15:55:00,275.95,276.32,274.49,275.04,357531.0,273.4517,273.8183,272.0049,272.5499,357531.0
2024-04-25 09:30:00,272.97,274.52,272.47,272.62,154674.0,270.4987,272.0346,270.0032,270.1518,154674.0
2024-04-25 09:35:00,272.68,273.07,272.3,272.71,41880.0,270.2113,270.5977,269.8347,270.241,41880.0
2024-04-25 09:40:00,272.44,272.78,272.0,272.44,32360.0,269.9735,270.3104,269.5374,269.9735,32360.0
2024-04-25 09:45:00,272.4,273.02,272.39,272.65,26404.0,269.9338,270.5482,269.9239,270.1815,26404.0
2024-04-25 09:50:00,272.59,272.59,271.62,271.95,36826.0,270.1221,270.1221,269.1609,269.4879,36826.0
2024-04-25 09:55:00,271.97,272.32,271.8,271.97,36207.0,269.5077,269.8545,269.3392,269.5077,36207.0
2024-04-25 10:00:00,271.92,272.06,270.64,271.1,67298.0,269.4582,269.5969,268.1897,268.6456,67298.0
2024-04-25 10:05:00,271.1,271.28,270.49,270.58,31144.0,268.6456,268.824,268.0411,268.1303,31144.0
2024-04-25 10:10:00,270.56,271.47,270.52,271.0,65298.0,268.1105,269.0122,268.0708,268.5465,65298.0
2024-04-25 10:15:00,270.97,271.25,270.7,271.18,69307.0,268.5168,268.7942,268.2492,268.7249,69307.0
2024-04-25 10:20:00,271.2,271.29,270.89,270.99,72466.0,268.7447,268.8339,268.4375,268.5366,72466.0
2024-04-25 10:25:00,271.0,271.02,270.72,271.0,23181.0,268.5465,268.5663,268.269,268.5465,23181.0
2024-04-25 10:30:00,270.99,271.25,270.84,271.08,50709.0,268.5366,268.7942,268.3879,268.6258,50709.0
2024-04-25 10:35:00,271.09,271.3,271.0,271.23,39193.0,268.6357,268.8438,268.5465,268.7744,39193.0
2024-04-25 10:40:00,271.25,271.27,270.61,270.95,45570.0,268.7942,268.814,268.16,268.4969,45570.0
2024-04-25 10:45:00,270.95,270.95,270.52,270.91,24188.0,268.4969,268.4969,268.0708,268.4573,24188.0
2024-04-25 10:50:00,270.96,271.09,270.64,270.88,24941.0,268.5068,268.6357,268.1897,268.4276,24941.0
2024-04-25 10:55:00,270.86,271.57,270.83,271.57,65278.0,268.4078,269.1113,268.378,269.1113,65278.0
2024-04-25 11:00:00,271.53,272.1,271.5,272.03,33906.0,269.0717,269.6365,269.042,269.5672,33906.0
2024-04-25 11:05:00,272.03,272.45,272.02,272.28,20949.0,269.5672,269.9834,269.5573,269.8149,20949.0
2024-04-25 11:10:00,272.3,272.32,272.1,272.23,25669.0,269.8347,269.8545,269.6365,269.7654,25669.0
2024-04-25 11:15:00,272.27,272.89,272.24,272.88,30740.0,269.805,270.4194,269.7753,270.4095,30740.0
2024-04-25 11:20:00,272.89,273.4,272.74,273.19,51594.0,270.4194,270.9248,270.2707,270.7167,51594.0
2024-04-25 11:25:00,273.18,274.13,273.12,273.81,46552.0,270.7068,271.6481,270.6473,271.331,46552.0
2024-04-25 11:30:00,273.82,274.04,273.74,273.96,26980.0,271.341,271.559,271.2617,271.4797,26980.0
2024-04-25 11:35:00,273.96,274.57,273.89,274.54,39730.0,271.4797,272.0842,271.4103,272.0544,39730.0
2024-04-25 11:40:00,274.53,274.53,274.08,274.19,42815.0,272.0445,272.0445,271.5986,271.7076,42815.0
2024-04-25 11:45:00,274.15,274.54,274.13,274.34,47349.0,271.668,272.0544,271.6481,271.8562,47349.0
2024-04-25 11:50:00,274.35,274.8,274.33,274.78,45181.0,271.8662,272.3121,271.8463,272.2923,45181.0
2024-04-25 11:55:00,274.8,275.1,274.7,274.99,24444.0,272.3121,272.6094,272.213,272.5004,24444.0
2024-04-25 12:00:00,274.96,275.16,274.86,275.14,32413.0,272.4706,272.6688,272.3715,272.649,32413.0
2024-04-25 12:05:00,275.16,275.36,275.12,275.14,26370.0,272.6688,272.867,272.6292,272.649,26370.0
2024-04-25 12:10:00,275.19,275.29,275.01,275.28,26266.0,272.6986,272.7976,272.5202,272.7877,26266.0
2024-04-25 12:15:00,275.3,275.67,275.3,275.53,33965.0,272.8076,273.1742,272.8076,273.0355,33965.0
2024-04-25 12:20:00,275.5,276.01,275.47,275.88,29239.0,273.0057,273.5111,272.976,273.3823,29239.0
2024-04-25 12:25:00,275.92,275.98,275.39,275.41,30464.0,273.4219,273.4814,272.8967,272.9166,30464.0
2024-04-25 12:30:00,275.39,275.47,274.84,274.95,30919.0,272.8967,272.976,272.3517,272.4607,30919.0
2024-04-25 12:35:00,274.94,275.26,274.91,274.97,10318.0,272.4508,272.7679,272.4211,272.4805,10318.0
2024-04-25 12:40:00,274.98,275.0,274.71,274.95,11514.0,272.4905,272.5103,272.2229,272.4607,11514.0
2024-04-25 12:45:00,274.94,274.94,274.67,274.7,9799.0,272.4508,272.4508,272.1833,272.213,9799.0
2024-04-25 12:50:00,274.67,274.71,274.52,274.59,15176.0,272.1833,272.2229,272.0346,272.104,15176.0
2024-04-25 12:55:00,274.63,275.28,274.61,275.18,32283.0,272.1436,272.7877,272.1238,272.6886,32283.0
2024-04-25 13:00:00,275.21,275.43,275.09,275.18,22736.0,272.7184,272.9364,272.5995,272.6886,22736.0
2024-04-25 13:05:00,275.2,275.32,275.08,275.14,23784.0,272.7085,272.8274,272.5895,272.649,23784.0
2024-04-25 13:10:00,275.15,275.42,275.11,275.21,22481.0,272.6589,272.9265,272.6193,272.7184,22481.0
2024-04-25 13:15:00,275.21,275.26,274.95,274.95,14098.0,272.7184,272.7679,272.4607,272.4607,14098.0
2024-04-25 13:20:00,274.95,274.96,274.63,274.63,23646.0,272.4607,272.4706,272.1436,272.1436,23646.0
2024-04-25 13:25:00,274.66,274.93,274.63,274.87,7252.0,272.1734,272.4409,272.1436,272.3814,7252.0
2024-04-25 13:30:00,274.85,275.1,274.66,275.0,10834.0,272.3616,272.6094,272.1734,272.5103,10834.0
2024-04-25 13:35:00,275.02,275.6,275.02,275.6,10821.0,272.5301,273.1048,272.5301,273.1048,10821.0
2024-04-25 13:40:00,275.62,275.86,275.44,275.86,20728.0,273.1247,273.3625,272.9463,273.3625,20728.0
2024-04-25 13:45:00,275.87,276.16,275.87,276.03,30919.0,273.3724,273.6598,273.3724,273.5309,30919.0
2024-04-25 13:50:00,276.03,276.22,275.86,276.13,14577.0,273.5309,273.7192,273.3625,273.63,14577.0
2024-04-25 13:55:00,276.13,276.15,275.89,275.93,10034.0,273.63,273.6499,273.3922,273.4319,10034.0
2024-04-25 14:00:00,275.93,275.97,275.69,275.69,22258.0,273.4319,273.4715,273.194,273.194,22258.0
2024-04-25 14:05:00,275.69,275.96,275.67,275.9,15405.0,273.194,273.4616,273.1742,273.4021,15405.0
2024-04-25 14:10:00,275.9,275.9,275.7,275.82,15772.0,273.4021,273.4021,273.2039,273.3228,15772.0
2024-04-25 14:15:00,275.8,275.93,275.75,275.84,10033.0,273.303,273.4319,273.2535,273.3427,10033.0
2024-04-25 14:20:00,275.82,276.0,275.81,275.84,16015.0,273.3228,273.5012,273.3129,273.3427,16015.0
2024-04-25 14:25:00,275.84,275.87,275.15,275.23,51122.0,273.3427,273.3724,272.6589,272.7382,51122.0
2024-04-25 14:30:00,275.15,275.77,275.15,275.53,22023.0,272.6589,273.2733,272.6589,273.0355,22023.0
2024-04-25 14:35:00,275.53,275.6,275.4,275.43,15174.0,273.0355,273.1048,272.9067,272.9364,15174.0
2024-04-25 14:40:00,275.43,275.56,275.09,275.09,33953.0,272.9364,273.0652,272.5995,272.5995,33953.0
2024-04-25 14:45:00,275.12,275.23,275.07,275.17,13904.0,272.6292,272.7382,272.5796,272.6787,13904.0
2024-04-25 14:50:00,275.18,275.27,275.06,275.07,8468.0,272.6886,272.7778,272.5697,272.5796,8468.0
2024-04-25 14:55:00,275.08,275.25,274.95,275.12,31619.0,272.5895,272.758,272.4607,272.6292,31619.0
2024-04-25 15:00:00,275.17,275.5,275.13,275.45,29515.0,272.6787,273.0057,272.6391,272.9562,29515.0
2024-04-25 15:05:00,275.46,275.53,275.12,275.15,23517.0,272.9661,273.0355,272.6292,272.6589,23517.0
2024-04-25 15:10:00,275.16,275.18,275.0,275.05,14355.0,272.6688,272.6886,272.5103,272.5598,14355.0
2024-04-25 15:15:00,275.05,275.39,275.03,275.39,21501.0,272.5598,272.8967,272.54,272.8967,21501.0
2024-04-25 15:20:00,275.35,275.37,275.17,275.18,16758.0,272.8571,272.8769,272.6787,272.6886,16758.0
2024-04-25 15:25:00,275.21,275.26,275.06,275.23,15420.0,272.7184,272.7679,272.5697,272.7382,15420.0
2024-04-25 15:30:00,275.19,275.36,275.11,275.17,16496.0,272.6986,272.867,272.6193,272.6787,16496.0
2024-04-25 15:35:00,275.15,275.15,274.93,275.1,18414.0,272.6589,272.6589,272.4409,272.6094,18414.0
2024-04-25 15:40:00,275.07,275.09,274.65,274.83,20924.0,272.5796,272.5995,272.1634,272.3418,20924.0
2024-04-25 15:45:00,274.81,274.9,274.72,274.73,26631.0,272.322,272.4112,272.2328,272.2427,26631.0
2024-04-25 15:50:00,274.72,275.0,274.67,274.81,70369.0,272.2328,272.5103,272.1833,272.322,70369.0
2024-04-25 15:55:00,274.77,275.6,274.76,275.18,256665.0,272.2824,273.1048,272.2724,272.6886,256665.0
2024-04-26 09:30:00,275.01,275.64,274.15,274.69,109918.0,272.5202,273.1445,271.668,272.2031,109918.0
2024-04-26 09:35:00,274.74,275.18,274.48,274.69,25930.0,272.2526,272.6886,271.995,272.2031,25930.0
2024-04-26 09:40:00,274.69,275.01,274.46,274.49,13292.0,272.2031,272.5202,271.9752,272.0049,13292.0
2024-04-26 09:45:00,274.46,274.67,274.38,274.46,15994.0,271.9752,272.1833,271.8959,271.9752,15994.0
2024-04-26 09:50:00,274.47,275.65,274.46,275.57,30893.0,271.9851,273.1544,271.9752,273.0751,30893.0
2024-04-26 09:55:00,275.63,275.86,275.43,275.5,21652.0,273.1346,273.3625,272.9364,273.0057,21652.0
2024-04-26 10:00:00,275.49,276.53,275.49,276.31,34936.0,272.9958,274.0264,272.9958,273.8084,34936.0
2024-04-26 10:05:00,276.31,276.65,276.14,276.55,17784.0,273.8084,274.1453,273.64,274.0462,17784.0
2024-04-26 10:10:00,276.57,276.77,276.42,276.63,24069.0,274.0661,274.2642,273.9174,274.1255,24069.0
2024-04-26 10:15:00,276.5,276.67,276.11,276.26,44624.0,273.9967,274.1652,273.6102,273.7589,44624.0
2024-04-26 10:20:00,276.26,276.71,276.21,276.42,43578.0,273.7589,274.2048,273.7093,273.9174,43578.0
2024-04-26 10:25:00,276.44,276.63,276.17,276.21,17262.0,273.9372,274.1255,273.6697,273.7093,17262.0
2024-04-26 10:30:00,276.21,276.45,276.09,276.27,17546.0,273.7093,273.9471,273.5904,273.7688,17546.0
2024-04-26 10:35:00,276.37,276.52,276.25,276.46,16116.0,273.8679,274.0165,273.749,273.9571,16116.0
2024-04-26 10:40:00,276.43,276.43,275.79,275.91,34134.0,273.9273,273.9273,273.2931,273.412,34134.0
2024-04-26 10:45:00,275.99,276.25,275.73,275.8,16477.0,273.4913,273.749,273.2337,273.303,16477.0
2024-04-26 10:50:00,275.81,275.85,275.45,275.83,40260.0,273.3129,273.3526,272.9562,273.3328,40260.0
2024-04-26 10:55:00,275.76,275.85,275.59,275.73,20301.0,273.2634,273.3526,273.0949,273.2337,20301.0
2024-04-26 11:00:00,275.78,275.99,275.74,275.8,21932.0,273.2832,273.4913,273.2436,273.303,21932.0
2024-04-26 11:05:00,275.84,275.86,275.07,275.16,32562.0,273.3427,273.3625,272.5796,272.6688,32562.0
2024-04-26 11:10:00,275.19,275.3,274.94,275.15,27914.0,272.6986,272.8076,272.4508,272.6589,27914.0
2024-04-26 11:15:00,275.15,275.17,274.69,274.91,34798.0,272.6589,272.6787,272.2031,272.4211,34798.0
2024-04-26 11:20:00,274.93,274.93,274.31,274.57,22049.0,272.4409,272.4409,271.8265,272.0842,22049.0
2024-04-26 11:25:00,274.58,274.75,274.41,274.71,16339.0,272.0941,272.2625,271.9256,272.2229,16339.0
2024-04-26 11:30:00,274.73,274.77,274.56,274.76,14849.0,272.2427,272.2824,272.0743,272.2724,14849.0
2024-04-26 11:35:00,274.73,274.85,274.69,274.69,10888.0,272.2427,272.3616,272.2031,272.2031,10888.0
2024-04-26 11:40:00,274.68,275.05,274.68,275.05,12771.0,272.1932,272.5598,272.1932,272.5598,12771.0
2024-04-26 11:45:00,275.12,275.15,274.93,274.94,11999.0,272.6292,272.6589,272.4409,272.4508,11999.0
2024-04-26 11:50:00,275.01,275.13,274.88,275.08,12883.0,272.5202,272.6391,272.3914,272.5895,12883.0
2024-04-26 11:55:00,275.1,275.18,275.05,275.06,21335.0,272.6094,272.6886,272.5598,272.5697,21335.0
2024-04-26 12:00:00,275.1,275.18,274.84,275.08,22612.0,272.6094,272.6886,272.3517,272.5895,22612.0
2024-04-26 12:05:00,275.03,275.05,274.82,275.05,13378.0,272.54,272.5598,272.3319,272.5598,13378.0
2024-04-26 12:10:00,275.03,275.07,274.87,275.01,15516.0,272.54,272.5796,272.3814,272.5202,15516.0
2024-04-26 12:15:00,274.99,275.14,274.98,275.03,11728.0,272.5004,272.649,272.4905,272.54,11728.0
2024-04-26 12:20:00,275.0,275.0,274.78,274.9,12498.0,272.5103,272.5103,272.2923,272.4112,12498.0
2024-04-26 12:25:00,274.93,275.0,274.82,274.88,18248.0,272.4409,272.5103,272.3319,272.3914,18248.0
2024-04-26 12:30:00,274.9,275.01,274.81,274.98,9740.0,272.4112,272.5202,272.322,272.4905,9740.0
2024-04-26 12:35:00,275.0,275.27,275.0,275.21,10651.0,272.5103,272.7778,272.5103,272.7184,10651.0
2024-04-26 12:40:00,275.17,275.25,274.92,275.01,16362.0,272.6787,272.758,272.431,272.5202,16362.0
2024-04-26 12:45:00,275.01,275.03,274.81,274.86,18134.0,272.5202,272.54,272.322,272.3715,18134.0
2024-04-26 12:50:00,274.84,274.86,274.77,274.77,7562.0,272.3517,272.3715,272.2824,272.2824,7562.0
2024-04-26 12:55:00,274.81,275.02,274.78,275.01,10469.0,272.322,272.5301,272.2923,272.5202,10469.0
2024-04-26 13:00:00,275.01,275.24,274.99,275.13,16885.0,272.5202,272.7481,272.5004,272.6391,16885.0
2024-04-26 13:05:00,275.12,275.15,274.78,274.87,14488.0,272.6292,272.6589,272.2923,272.3814,14488.0
2024-04-26 13:10:00,274.9,275.02,274.81,274.89,12741.0,272.4112,272.5301,272.322,272.4013,12741.0
2024-04-26 13:15:00,274.91,275.03,274.85,274.87,8346.0,272.4211,272.54,272.3616,272.3814,8346.0
2024-04-26 13:20:00,274.9,275.0,274.85,274.9,16973.0,272.4112,272.5103,272.3616,272.4112,16973.0
2024-04-26 13:25:00,274.92,274.98,274.83,274.84,11314.0,272.431,272.4905,272.3418,272.3517,11314.0
2024-04-26 13:30:00,274.85,274.97,274.79,274.9,8904.0,272.3616,272.4805,272.3022,272.4112,8904.0
2024-04-26 13:35:00,274.91,275.08,274.9,274.97,12105.0,272.4211,272.5895,272.4112,272.4805,12105.0
2024-04-26 13:40:00,274.95,274.95,274.65,274.68,7983.0,272.4607,272.4607,272.1634,272.1932,7983.0
2024-04-26 13:45:00,274.7,274.93,274.68,274.93,6376.0,272.213,272.4409,272.1932,272.4409,6376.0
2024-04-26 13:50:00,274.96,275.0,274.9,274.91,9279.0,272.4706,272.5103,272.4112,272.4211,9279.0
2024-04-26 13:55:00,274.87,274.88,274.6,274.6,14663.0,272.3814,272.3914,272.1139,272.1139,14663.0
2024-04-26 14:00:00,274.62,274.79,274.58,274.63,16689.0,272.1337,272.3022,272.0941,272.1436,16689.0
2024-04-26 14:05:00,274.64,274.77,274.61,274.62,10951.0,272.1535,272.2824,272.1238,272.1337,10951.0
2024-04-26 14:10:00,274.59,274.81,274.55,274.64,11976.0,272.104,272.322,272.0643,272.1535,11976.0
2024-04-26 14:15:00,274.65,274.68,274.35,274.42,18880.0,272.1634,272.1932,271.8662,271.9355,18880.0
2024-04-26 14:20:00,274.38,274.47,274.29,274.3,11595.0,271.8959,271.9851,271.8067,271.8166,11595.0
2024-04-26 14:25:00,274.3,274.38,274.21,274.38,13005.0,271.8166,271.8959,271.7274,271.8959,13005.0
2024-04-26 14:30:00,274.37,274.37,274.1,274.29,13359.0,271.886,271.886,271.6184,271.8067,13359.0
2024-04-26 14:35:00,274.28,274.52,274.27,274.51,16819.0,271.7968,272.0346,271.7869,272.0247,16819.0
2024-04-26 14:40:00,274.49,274.64,274.44,274.6,8524.0,272.0049,272.1535,271.9553,272.1139,8524.0
2024-04-26 14:45:00,274.65,274.7,274.59,274.67,9991.0,272.1634,272.213,272.104,272.1833,9991.0
2024-04-26 14:50:00,274.68,274.68,274.51,274.51,9576.0,272.1932,272.1932,272.0247,272.0247,9576.0
2024-04-26 14:55:00,274.51,274.63,274.42,274.63,15173.0,272.0247,272.1436,271.9355,272.1436,15173.0
2024-04-26 15:00:00,274.63,274.67,274.43,274.49,10636.0,272.1436,272.1833,271.9454,272.0049,10636.0
2024-04-26 15:05:00,274.49,274.5,274.38,274.46,11907.0,272.0049,272.0148,271.8959,271.9752,11907.0
2024-04-26 15:10:00,274.44,274.53,274.4,274.48,20397.0,271.9553,272.0445,271.9157,271.995,20397.0
2024-04-26 15:15:00,274.43,274.65,274.43,274.65,14156.0,271.9454,272.1634,271.9454,272.1634,14156.0
2024-04-26 15:20:00,274.63,274.65,274.34,274.47,20216.0,272.1436,272.1634,271.8562,271.9851,20216.0
2024-04-26 15:25:00,274.53,274.66,274.47,274.63,13717.0,272.0445,272.1734,271.9851,272.1436,13717.0
2024-04-26 15:30:00,274.63,274.64,274.23,274.31,23873.0,272.1436,272.1535,271.7472,271.8265,23873.0
2024-04-26 15:35:00,274.3,274.32,274.13,274.18,19689.0,271.8166,271.8364,271.6481,271.6977,19689.0
2024-04-26 15:40:00,274.16,274.18,273.83,273.89,30950.0,271.6779,271.6977,271.3509,271.4103,30950.0
2024-04-26 15:45:00,273.88,274.2,273.83,274.09,32630.0,271.4004,271.7175,271.3509,271.6085,32630.0
2024-04-26 15:50:00,274.06,274.28,274.01,274.11,65810.0,271.5788,271.7968,271.5292,271.6283,65810.0
2024-04-26 15:55:00,274.09,274.62,274.09,274.51,274183.0,271.6085,272.1337,271.6085,272.0247,274183.0
2024-04-29 09:30:00,272.32,273.59,272.32,273.09,121450.0,269.8545,271.113,269.8545,270.6176,121450.0
2024-04-29 09:35:00,273.13,273.19,272.25,272.51,32901.0,270.6572,270.7167,269.7852,270.0428,32901.0
2024-04-29 09:40:00,272.49,273.54,272.35,273.48,13697.0,270.023,271.0635,269.8843,271.004,13697.0
2024-04-29 09:45:00,273.5,274.1,273.34,273.95,15902.0,271.0239,271.6184,270.8653,271.4698,15902.0
2024-04-29 09:50:00,273.94,274.47,273.71,274.39,20616.0,271.4599,271.9851,271.232,271.9058,20616.0
2024-04-29 09:55:00,274.38,274.43,273.92,274.12,13212.0,271.8959,271.9454,271.4401,271.6382,13212.0
2024-04-29 10:00:00,274.08,274.42,274.03,274.39,22378.0,271.5986,271.9355,271.5491,271.9058,22378.0
2024-04-29 10:05:00,274.37,274.37,273.97,274.06,18394.0,271.886,271.886,271.4896,271.5788,18394.0
2024-04-29 10:10:00,274.0,274.1,273.87,274.06,21779.0,271.5193,271.6184,271.3905,271.5788,21779.0
2024-04-29 10:15:00,274.1,274.27,273.81,273.81,17813.0,271.6184,271.7869,271.331,271.331,17813.0
2024-04-29 10:20:00,273.71,273.77,273.3,273.35,17527.0,271.232,271.2914,270.8257,270.8752,17527.0
2024-04-29 10:25:00,273.35,273.59,273.34,273.45,16842.0,270.8752,271.113,270.8653,270.9743,16842.0
2024-04-29 10:30:00,273.47,273.68,273.38,273.65,15909.0,270.9941,271.2022,270.9049,271.1725,15909.0
2024-04-29 10:35:00,273.69,273.76,272.91,273.03,27037.0,271.2121,271.2815,270.4392,270.5581,27037.0
2024-04-29 10:40:00,273.01,273.01,272.43,272.53,35489.0,270.5383,270.5383,269.9635,270.0626,35489.0
2024-04-29 10:45:00,272.48,272.7,272.3,272.53,22636.0,270.0131,270.2311,269.8347,270.0626,22636.0
2024-04-29 10:50:00,272.53,272.53,272.11,272.24,41836.0,270.0626,270.0626,269.6464,269.7753,41836.0
2024-04-29 10:55:00,272.27,272.89,272.26,272.84,25203.0,269.805,270.4194,269.7951,270.3698,25203.0
2024-04-29 11:00:00,272.78,273.02,272.76,273.01,12322.0,270.3104,270.5482,270.2906,270.5383,12322.0
2024-04-29 11:05:00,272.87,273.08,272.83,273.04,8268.0,270.3996,270.6077,270.3599,270.568,8268.0
2024-04-29 11:10:00,273.0,273.04,272.9,273.04,8836.0,270.5284,270.568,270.4293,270.568,8836.0
2024-04-29 11:15:00,273.06,273.2,272.97,273.2,11166.0,270.5878,270.7266,270.4987,270.7266,11166.0
2024-04-29 11:20:00,273.14,273.17,272.88,272.96,7542.0,270.6671,270.6968,270.4095,270.4887,7542.0
2024-04-29 11:25:00,273.0,273.05,272.67,272.67,20169.0,270.5284,270.5779,270.2014,270.2014,20169.0
2024-04-29 11:30:00,272.63,272.63,272.33,272.5,18237.0,270.1617,270.1617,269.8644,270.0329,18237.0
2024-04-29 11:35:00,272.5,272.55,272.33,272.45,10929.0,270.0329,270.0825,269.8644,269.9834,10929.0
2024-04-29 11:40:00,272.46,272.61,272.33,272.59,17109.0,269.9933,270.1419,269.8644,270.1221,17109.0
2024-04-29 11:45:00,272.59,272.63,272.42,272.5,8098.0,270.1221,270.1617,269.9536,270.0329,8098.0
2024-04-29 11:50:00,272.5,272.65,272.16,272.21,22143.0,270.0329,270.1815,269.696,269.7455,22143.0
2024-04-29 11:55:00,272.24,272.64,272.24,272.6,14789.0,269.7753,270.1716,269.7753,270.132,14789.0
2024-04-29 12:00:00,272.53,272.82,272.43,272.82,15549.0,270.0626,270.35,269.9635,270.35,15549.0
2024-04-29 12:05:00,272.83,273.02,272.73,272.87,14271.0,270.3599,270.5482,270.2608,270.3996,14271.0
2024-04-29 12:10:00,272.82,272.89,272.73,272.85,9763.0,270.35,270.4194,270.2608,270.3797,9763.0
2024-04-29 12:15:00,272.82,273.04,272.76,272.94,11012.0,270.35,270.568,270.2906,270.4689,11012.0
2024-04-29 12:20:00,272.84,272.89,272.78,272.8,7527.0,270.3698,270.4194,270.3104,270.3302,7527.0
2024-04-29 12:25:00,272.74,272.78,272.62,272.76,13791.0,270.2707,270.3104,270.1518,270.2906,13791.0
2024-04-29 12:30:00,272.75,273.05,272.72,273.01,12843.0,270.2806,270.5779,270.2509,270.5383,12843.0
2024-04-29 12:35:00,273.0,273.02,272.8,272.81,8926.0,270.5284,270.5482,270.3302,270.3401,8926.0
2024-04-29 12:40:00,272.8,272.88,272.61,272.85,13271.0,270.3302,270.4095,270.1419,270.3797,13271.0
2024-04-29 12:45:00,272.83,272.88,272.57,272.62,25609.0,270.3599,270.4095,270.1023,270.1518,25609.0
2024-04-29 12:50:00,272.61,272.66,272.5,272.59,10696.0,270.1419,270.1915,270.0329,270.1221,10696.0
2024-04-29 12:55:00,272.57,272.65,272.57,272.62,13723.0,270.1023,270.1815,270.1023,270.1518,13723.0
2024-04-29 13:00:00,272.61,272.8,272.6,272.73,7978.0,270.1419,270.3302,270.132,270.2608,7978.0
2024-04-29 13:05:00,272.72,272.72,272.47,272.53,7182.0,270.2509,270.2509,270.0032,270.0626,7182.0
2024-04-29 13:10:00,272.55,272.55,272.42,272.5,14102.0,270.0825,270.0825,269.9536,270.0329,14102.0
2024-04-29 13:15:00,272.46,272.51,272.39,272.47,6939.0,269.9933,270.0428,269.9239,270.0032,6939.0
2024-04-29 13:20:00,272.48,272.76,272.44,272.71,22545.0,270.0131,270.2906,269.9735,270.241,22545.0
2024-04-29 13:25:00,272.68,272.68,272.52,272.54,5975.0,270.2113,270.2113,270.0527,270.0725,5975.0
2024-04-29 13:30:00,272.56,272.63,272.43,272.59,10056.0,270.0924,270.1617,269.9635,270.1221,10056.0
2024-04-29 13:35:00,272.61,272.75,272.59,272.62,11160.0,270.1419,270.2806,270.1221,270.1518,11160.0
2024-04-29 13:40:00,272.62,272.65,272.57,272.63,9140.0,270.1518,270.1815,270.1023,270.1617,9140.0
2024-04-29 13:45:00,272.61,272.65,272.47,272.65,18900.0,270.1419,270.1815,270.0032,270.1815,18900.0
2024-04-29 13:50:00,272.69,272.7,272.5,272.53,16011.0,270.2212,270.2311,270.0329,270.0626,16011.0
2024-04-29 13:55:00,272.52,272.54,272.38,272.47,11437.0,270.0527,270.0725,269.914,270.0032,11437.0
2024-04-29 14:00:00,272.48,272.48,272.28,272.36,9319.0,270.0131,270.0131,269.8149,269.8942,9319.0
2024-04-29 14:05:00,272.38,272.44,272.3,272.41,11067.0,269.914,269.9735,269.8347,269.9437,11067.0
2024-04-29 14:10:00,272.42,272.48,272.35,272.42,13175.0,269.9536,270.0131,269.8843,269.9536,13175.0
2024-04-29 14:15:00,272.42,272.45,272.33,272.37,12105.0,269.9536,269.9834,269.8644,269.9041,12105.0
2024-04-29 14:20:00,272.4,272.42,272.26,272.26,4583.0,269.9338,269.9536,269.7951,269.7951,4583.0
2024-04-29 14:25:00,272.26,272.33,272.2,272.23,12071.0,269.7951,269.8644,269.7356,269.7654,12071.0
2024-04-29 14:30:00,272.23,272.32,271.8,271.91,24112.0,269.7654,269.8545,269.3392,269.4482,24112.0
2024-04-29 14:35:00,271.96,272.08,271.85,271.95,8100.0,269.4978,269.6167,269.3888,269.4879,8100.0
2024-04-29 14:40:00,271.96,272.12,271.92,272.07,13232.0,269.4978,269.6563,269.4582,269.6068,13232.0
2024-04-29 14:45:00,272.12,272.16,272.07,272.09,6555.0,269.6563,269.696,269.6068,269.6266,6555.0
2024-04-29 14:50:00,272.1,272.17,272.07,272.13,8353.0,269.6365,269.7059,269.6068,269.6663,8353.0
2024-04-29 14:55:00,272.14,272.35,272.12,272.15,12780.0,269.6762,269.8843,269.6563,269.6861,12780.0
2024-04-29 15:00:00,272.14,272.14,271.27,271.44,19500.0,269.6762,269.6762,268.814,268.9825,19500.0
2024-04-29 15:05:00,271.46,271.53,271.09,271.46,13167.0,269.0023,269.0717,268.6357,269.0023,13167.0
2024-04-29 15:10:00,271.51,271.59,271.38,271.57,14427.0,269.0519,269.1311,268.923,269.1113,14427.0
2024-04-29 15:15:00,271.57,271.72,271.49,271.65,11660.0,269.1113,269.26,269.0321,269.1906,11660.0
2024-04-29 15:20:00,271.67,271.93,271.67,271.79,14553.0,269.2104,269.4681,269.2104,269.3293,14553.0
2024-04-29 15:25:00,271.81,271.89,271.67,271.74,10741.0,269.3492,269.4284,269.2104,269.2798,10741.0
2024-04-29 15:30:00,271.75,271.88,271.66,271.87,18004.0,269.2897,269.4185,269.2005,269.4086,18004.0
2024-04-29 15:35:00,271.87,271.91,271.68,271.76,17991.0,269.4086,269.4482,269.2203,269.2996,17991.0
2024-04-29 15:40:00,271.76,272.04,271.65,271.95,25155.0,269.2996,269.5771,269.1906,269.4879,25155.0
2024-04-29 15:45:00,271.93,271.98,271.73,271.73,26404.0,269.4681,269.5176,269.2699,269.2699,26404.0
2024-04-29 15:50:00,271.76,272.14,271.74,272.08,49030.0,269.2996,269.6762,269.2798,269.6167,49030.0
2024-04-29 15:55:00,272.09,272.26,271.58,271.95,258936.0,269.6266,269.7951,269.1212,269.4879,258936.0
2024-04-30 09:30:00,270.53,272.08,270.33,270.49,109557.0,268.0807,269.6167,267.8826,268.0411,109557.0
2024-04-30 09:35:00,270.5,270.5,269.66,270.4,48575.0,268.051,268.051,267.2186,267.9519,48575.0
2024-04-30 09:40:00,270.31,270.57,269.96,270.34,30014.0,267.8627,268.1204,267.5159,267.8925,30014.0
2024-04-30 09:45:00,270.22,270.51,270.02,270.12,23349.0,267.7735,268.0609,267.5754,267.6745,23349.0
2024-04-30 09:50:00,270.11,270.12,269.13,269.28,46306.0,267.6645,267.6745,266.6934,266.8421,46306.0
2024-04-30 09:55:00,269.36,269.38,268.58,269.2,49137.0,266.9213,266.9412,266.1484,266.7628,49137.0
2024-04-30 10:00:00,269.18,269.38,268.93,269.35,30626.0,266.743,266.9412,266.4952,266.9114,30626.0
2024-04-30 10:05:00,269.36,270.06,269.36,270.02,35477.0,266.9213,267.615,266.9213,267.5754,35477.0
2024-04-30 10:10:00,269.95,270.4,269.62,270.34,20185.0,267.506,267.9519,267.179,267.8925,20185.0
2024-04-30 10:15:00,270.27,270.59,270.08,270.55,27557.0,267.8231,268.1402,267.6348,268.1006,27557.0
2024-04-30 10:20:00,270.57,270.93,270.51,270.81,45655.0,268.1204,268.4771,268.0609,268.3582,45655.0
2024-04-30 10:25:00,270.81,270.86,270.4,270.43,32933.0,268.3582,268.4078,267.9519,267.9816,32933.0
2024-04-30 10:30:00,270.45,270.57,270.0,270.28,40357.0,268.0015,268.1204,267.5555,267.833,40357.0
2024-04-30 10:35:00,270.31,270.36,269.75,269.86,21269.0,267.8627,267.9123,267.3078,267.4168,21269.0
2024-04-30 10:40:00,269.87,270.24,269.63,269.97,57540.0,267.4267,267.7934,267.1889,267.5258,57540.0
2024-04-30 10:45:00,269.94,270.55,269.94,270.47,30159.0,267.4961,268.1006,267.4961,268.0213,30159.0
2024-04-30 10:50:00,270.47,270.47,270.1,270.32,31824.0,268.0213,268.0213,267.6546,267.8726,31824.0
2024-04-30 10:55:00,270.31,270.64,270.11,270.5,23185.0,267.8627,268.1897,267.6645,268.051,23185.0
2024-04-30 11:00:00,270.5,270.61,270.31,270.56,21187.0,268.051,268.16,267.8627,268.1105,21187.0
2024-04-30 11:05:00,270.57,270.57,269.74,269.82,35432.0,268.1204,268.1204,267.2979,267.3772,35432.0
2024-04-30 11:10:00,269.82,270.08,269.72,269.85,28055.0,267.3772,267.6348,267.2781,267.4069,28055.0
2024-04-30 11:15:00,269.79,270.27,269.78,270.22,19801.0,267.3474,267.8231,267.3375,267.7735,19801.0
2024-04-30 11:20:00,270.23,270.29,269.99,270.04,10155.0,267.7835,267.8429,267.5456,267.5952,10155.0
2024-04-30 11:25:00,270.11,270.21,269.82,269.91,15439.0,267.6645,267.7636,267.3772,267.4664,15439.0
2024-04-30 11:30:00,269.91,270.06,269.74,270.0,33624.0,267.4664,267.615,267.2979,267.5555,33624.0
2024-04-30 11:35:00,270.0,270.14,269.86,269.96,27889.0,267.5555,267.6943,267.4168,267.5159,27889.0
2024-04-30 11:40:00,269.96,270.07,269.75,269.89,22512.0,267.5159,267.6249,267.3078,267.4465,22512.0
2024-04-30 11:45:00,269.87,270.1,269.8,269.99,26419.0,267.4267,267.6546,267.3574,267.5456,26419.0
2024-04-30 11:50:00,270.01,270.22,270.0,270.18,13211.0,267.5655,267.7735,267.5555,267.7339,13211.0
2024-04-30 11:55:00,270.18,270.55,270.1,270.46,16958.0,267.7339,268.1006,267.6546,268.0114,16958.0
2024-04-30 12:00:00,270.46,270.46,270.12,270.19,19842.0,268.0114,268.0114,267.6745,267.7438,19842.0
2024-04-30 12:05:00,270.21,270.29,269.89,269.96,22426.0,267.7636,267.8429,267.4465,267.5159,22426.0
2024-04-30 12:10:00,269.96,270.42,269.9,270.42,31763.0,267.5159,267.9717,267.4564,267.9717,31763.0
2024-04-30 12:15:00,270.42,270.55,270.26,270.5,15164.0,267.9717,268.1006,267.8132,268.051,15164.0
2024-04-30 12:20:00,270.5,270.69,270.48,270.57,13046.0,268.051,268.2393,268.0312,268.1204,13046.0
2024-04-30 12:25:00,270.59,270.68,270.38,270.38,8826.0,268.1402,268.2294,267.9321,267.9321,8826.0
2024-04-30 12:30:00,270.39,270.39,269.92,269.96,19700.0,267.942,267.942,267.4763,267.5159,19700.0
2024-04-30 12:35:00,269.98,270.15,269.91,270.08,11850.0,267.5357,267.7042,267.4664,267.6348,11850.0
2024-04-30 12:40:00,270.1,270.1,269.88,269.95,5221.0,267.6546,267.6546,267.4366,267.506,5221.0
2024-04-30 12:45:00,269.97,270.01,269.92,269.99,8353.0,267.5258,267.5655,267.4763,267.5456,8353.0
2024-04-30 12:50:00,269.99,270.09,269.97,270.04,14091.0,267.5456,267.6447,267.5258,267.5952,14091.0
2024-04-30 12:55:00,270.05,270.2,270.03,270.06,11799.0,267.6051,267.7537,267.5853,267.615,11799.0
2024-04-30 13:00:00,270.06,270.28,269.92,270.05,16265.0,267.615,267.833,267.4763,267.6051,16265.0
2024-04-30 13:05:00,270.05,270.23,270.0,270.14,8745.0,267.6051,267.7835,267.5555,267.6943,8745.0
2024-04-30 13:10:00,270.11,270.21,270.02,270.16,10781.0,267.6645,267.7636,267.5754,267.7141,10781.0
2024-04-30 13:15:00,270.15,270.33,270.03,270.22,20954.0,267.7042,267.8826,267.5853,267.7735,20954.0
2024-04-30 13:20:00,270.21,270.49,270.21,270.36,14619.0,267.7636,268.0411,267.7636,267.9123,14619.0
2024-04-30 13:25:00,270.36,270.55,270.36,270.36,9647.0,267.9123,268.1006,267.9123,267.9123,9647.0
2024-04-30 13:30:00,270.37,270.5,270.33,270.47,8865.0,267.9222,268.051,267.8826,268.0213,8865.0
2024-04-30 13:35:00,270.51,270.61,270.47,270.56,19376.0,268.0609,268.16,268.0213,268.1105,19376.0
2024-04-30 13:40:00,270.55,270.71,270.41,270.57,13336.0,268.1006,268.2591,267.9618,268.1204,13336.0
2024-04-30 13:45:00,270.56,270.73,270.56,270.7,7657.0,268.1105,268.2789,268.1105,268.2492,7657.0
2024-04-30 13:50:00,270.73,270.91,270.68,270.89,17092.0,268.2789,268.4573,268.2294,268.4375,17092.0
2024-04-30 13:55:00,270.92,270.97,270.8,270.91,15835.0,268.4672,268.5168,268.3483,268.4573,15835.0
2024-04-30 14:00:00,270.89,271.04,270.85,271.03,17483.0,268.4375,268.5861,268.3978,268.5762,17483.0
2024-04-30 14:05:00,271.0,271.0,270.57,270.67,14399.0,268.5465,268.5465,268.1204,268.2195,14399.0
2024-04-30 14:10:00,270.65,270.75,270.52,270.57,17555.0,268.1997,268.2988,268.0708,268.1204,17555.0
2024-04-30 14:15:00,270.58,270.65,270.52,270.59,22615.0,268.1303,268.1997,268.0708,268.1402,22615.0
2024-04-30 14:20:00,270.62,270.85,270.62,270.75,13352.0,268.1699,268.3978,268.1699,268.2988,13352.0
2024-04-30 14:25:00,270.76,270.77,270.41,270.42,9849.0,268.3087,268.3186,267.9618,267.9717,9849.0
2024-04-30 14:30:00,270.42,270.59,270.33,270.59,14450.0,267.9717,268.1402,267.8826,268.1402,14450.0
2024-04-30 14:35:00,270.56,270.59,270.36,270.41,8419.0,268.1105,268.1402,267.9123,267.9618,8419.0
2024-04-30 14:40:00,270.38,270.41,270.05,270.1,11676.0,267.9321,267.9618,267.6051,267.6546,11676.0
2024-04-30 14:45:00,270.13,270.2,269.96,269.96,12607.0,267.6844,267.7537,267.5159,267.5159,12607.0
2024-04-30 14:50:00,270.01,270.01,269.69,269.89,23310.0,267.5655,267.5655,267.2483,267.4465,23310.0
2024-04-30 14:55:00,269.9,270.07,269.82,270.07,16888.0,267.4564,267.6249,267.3772,267.6249,16888.0
2024-04-30 15:00:00,270.05,270.23,270.0,270.13,12223.0,267.6051,267.7835,267.5555,267.6844,12223.0
2024-04-30 15:05:00,270.12,270.33,270.12,270.3,16678.0,267.6745,267.8826,267.6745,267.8528,16678.0
2024-04-30 15:10:00,270.31,270.38,270.28,270.29,13411.0,267.8627,267.9321,267.833,267.8429,13411.0
2024-04-30 15:15:00,270.28,270.28,269.96,269.96,18967.0,267.833,267.833,267.5159,267.5159,18967.0
2024-04-30 15:20:00,269.98,270.1,269.81,269.9,18712.0,267.5357,267.6546,267.3673,267.4564,18712.0
2024-04-30 15:25:00,269.9,270.07,269.85,270.03,20469.0,267.4564,267.6249,267.4069,267.5853,20469.0
2024-04-30 15:30:00,270.01,270.13,269.87,270.06,26808.0,267.5655,267.6844,267.4267,267.615,26808.0
2024-04-30 15:35:00,270.06,270.29,269.89,269.99,24547.0,267.615,267.8429,267.4465,267.5456,24547.0
2024-04-30 15:40:00,270.01,270.18,269.97,270.06,24983.0,267.5655,267.7339,267.5258,267.615,24983.0
2024-04-30 15:45:00,270.06,270.3,269.97,270.22,38705.0,267.615,267.8528,267.5258,267.7735,38705.0
2024-04-30 15:50:00,270.17,270.19,269.33,269.43,82432.0,267.724,267.7438,266.8916,266.9907,82432.0
2024-04-30 15:55:00,269.42,269.68,268.6,268.64,469083.0,266.9808,267.2384,266.1682,266.2079,469083.0
2024-05-01 09:30:00,268.15,269.37,267.12,269.22,127316.0,265.7223,266.9312,264.7016,266.7826,127316.0
2024-05-01 09:35:00,269.16,269.21,268.61,268.82,30382.0,266.7231,266.7727,266.1781,266.3862,30382.0
2024-05-01 09:40:00,268.79,268.79,267.6,268.21,56546.0,266.3565,266.3565,265.1773,265.7817,56546.0
2024-05-01 09:45:00,268.17,268.62,268.08,268.35,59420.0,265.7421,266.188,265.6529,265.9205,59420.0
2024-05-01 09:50:00,268.35,268.35,267.52,267.55,23797.0,265.9205,265.9205,265.098,265.1277,23797.0
2024-05-01 09:55:00,267.4,267.45,266.98,267.15,42150.0,264.9791,265.0286,264.5629,264.7313,42150.0
2024-05-01 10:00:00,267.2,267.48,266.96,267.43,50687.0,264.7809,265.0584,264.5431,265.0088,50687.0
2024-05-01 10:05:00,267.44,268.0,267.42,267.91,33985.0,265.0187,265.5736,264.9989,265.4845,33985.0
2024-05-01 10:10:00,267.92,268.73,267.87,268.66,42237.0,265.4944,266.297,265.4448,266.2277,42237.0
2024-05-01 10:15:00,268.67,268.67,268.27,268.6,20929.0,266.2376,266.2376,265.8412,266.1682,20929.0
2024-05-01 10:20:00,268.6,268.79,268.45,268.53,42439.0,266.1682,266.3565,266.0196,266.0988,42439.0
2024-05-01 10:25:00,268.5,268.7,268.38,268.54,24729.0,266.0691,266.2673,265.9502,266.1088,24729.0
2024-05-01 10:30:00,268.58,269.14,268.55,269.09,72729.0,266.1484,266.7033,266.1187,266.6538,72729.0
2024-05-01 10:35:00,269.07,269.31,268.91,269.17,19378.0,266.634,266.8718,266.4754,266.7331,19378.0
2024-05-01 10:40:00,269.22,269.37,269.14,269.23,26265.0,266.7826,266.9312,266.7033,266.7925,26265.0
2024-05-01 10:45:00,269.24,269.7,269.18,269.54,44452.0,266.8024,267.2583,266.743,267.0997,44452.0
2024-05-01 10:50:00,269.5,269.92,269.39,269.73,37521.0,267.0601,267.4763,266.9511,267.288,37521.0
2024-05-01 10:55:00,269.71,270.14,269.56,269.6,43231.0,267.2682,267.6943,267.1195,267.1592,43231.0
2024-05-01 11:00:00,269.56,269.59,269.27,269.38,24519.0,267.1195,267.1493,266.8321,266.9412,24519.0
2024-05-01 11:05:00,269.43,269.67,269.43,269.64,32958.0,266.9907,267.2285,266.9907,267.1988,32958.0
2024-05-01 11:10:00,269.58,269.59,269.23,269.29,37671.0,267.1393,267.1493,266.7925,266.852,37671.0
2024-05-01 11:15:00,269.34,269.54,269.21,269.32,25292.0,266.9015,267.0997,266.7727,266.8817,25292.0
2024-05-01 11:20:00,269.32,269.93,269.22,269.93,15850.0,266.8817,267.4862,266.7826,267.4862,15850.0
2024-05-01 11:25:00,269.9,270.04,269.29,269.36,26972.0,267.4564,267.5952,266.852,266.9213,26972.0
2024-05-01 11:30:00,269.37,269.76,269.37,269.73,27383.0,266.9312,267.3177,266.9312,267.288,27383.0
2024-05-01 11:35:00,269.74,270.21,269.71,270.21,50955.0,267.2979,267.7636,267.2682,267.7636,50955.0
2024-05-01 11:40:00,270.28,270.31,269.99,270.14,18068.0,267.833,267.8627,267.5456,267.6943,18068.0
2024-05-01 11:45:00,270.15,270.31,270.11,270.11,14266.0,267.7042,267.8627,267.6645,267.6645,14266.0
2024-05-01 11:50:00,270.17,270.28,269.8,269.88,69204.0,267.724,267.833,267.3574,267.4366,69204.0
2024-05-01 11:55:00,269.87,270.14,269.87,269.94,16575.0,267.4267,267.6943,267.4267,267.4961,16575.0
2024-05-01 12:00:00,269.9,270.0,269.75,269.8,9929.0,267.4564,267.5555,267.3078,267.3574,9929.0
2024-05-01 12:05:00,269.82,269.84,269.58,269.61,7235.0,267.3772,267.397,267.1393,267.1691,7235.0
2024-05-01 12:10:00,269.68,269.98,269.58,269.89,13292.0,267.2384,267.5357,267.1393,267.4465,13292.0
2024-05-01 12:15:00,269.85,269.94,269.7,269.86,27361.0,267.4069,267.4961,267.2583,267.4168,27361.0
2024-05-01 12:20:00,269.85,269.88,269.51,269.54,11050.0,267.4069,267.4366,267.07,267.0997,11050.0
2024-05-01 12:25:00,269.58,269.88,269.57,269.78,17998.0,267.1393,267.4366,267.1294,267.3375,17998.0
2024-05-01 12:30:00,269.77,269.79,269.48,269.58,9231.0,267.3276,267.3474,267.0402,267.1393,9231.0
2024-05-01 12:35:00,269.58,269.65,269.44,269.5,15156.0,267.1393,267.2087,267.0006,267.0601,15156.0
2024-05-01 12:40:00,269.49,269.54,269.36,269.44,9665.0,267.0502,267.0997,266.9213,267.0006,9665.0
2024-05-01 12:45:00,269.44,269.58,269.38,269.39,15712.0,267.0006,267.1393,266.9412,266.9511,15712.0
2024-05-01 12:50:00,269.35,269.38,269.15,269.26,19793.0,266.9114,266.9412,266.7132,266.8222,19793.0
2024-05-01 12:55:00,269.26,269.33,269.06,269.16,11117.0,266.8222,266.8916,266.6241,266.7231,11117.0
2024-05-01 13:00:00,269.12,269.24,268.96,269.0,8846.0,266.6835,266.8024,266.525,266.5646,8846.0
2024-05-01 13:05:00,269.03,269.08,268.86,268.91,18474.0,266.5943,266.6439,266.4259,266.4754,18474.0
2024-05-01 13:10:00,268.91,269.14,268.89,269.05,10589.0,266.4754,266.7033,266.4556,266.6141,10589.0
2024-05-01 13:15:00,269.08,269.15,269.03,269.04,8504.0,266.6439,266.7132,266.5943,266.6042,8504.0
2024-05-01 13:20:00,269.03,269.44,269.01,269.4,8085.0,266.5943,267.0006,266.5745,266.961,8085.0
2024-05-01 13:25:00,269.39,269.4,269.27,269.35,5585.0,266.9511,266.961,266.8321,266.9114,5585.0
2024-05-01 13:30:00,269.37,269.56,269.32,269.56,11589.0,266.9312,267.1195,266.8817,267.1195,11589.0
2024-05-01 13:35:00,269.61,269.73,269.36,269.39,15309.0,267.1691,267.288,266.9213,266.9511,15309.0
2024-05-01 13:40:00,269.41,269.48,269.23,269.41,17659.0,266.9709,267.0402,266.7925,266.9709,17659.0
2024-05-01 13:45:00,269.36,269.46,269.34,269.41,20243.0,266.9213,267.0204,266.9015,266.9709,20243.0
2024-05-01 13:50:00,269.4,269.58,269.37,269.48,20485.0,266.961,267.1393,266.9312,267.0402,20485.0
2024-05-01 13:55:00,269.48,269.61,269.36,269.38,26014.0,267.0402,267.1691,266.9213,266.9412,26014.0
2024-05-01 14:00:00,269.42,269.93,269.38,269.49,34589.0,266.9808,267.4862,266.9412,267.0502,34589.0
2024-05-01 14:05:00,269.53,269.56,269.12,269.28,18797.0,267.0898,267.1195,266.6835,266.8421,18797.0
2024-05-01 14:10:00,269.25,269.31,268.98,269.19,20613.0,266.8123,266.8718,266.5448,266.7529,20613.0
2024-05-01 14:15:00,269.23,269.36,269.14,269.26,23891.0,266.7925,266.9213,266.7033,266.8222,23891.0
2024-05-01 14:20:00,269.16,269.42,269.16,269.3,12538.0,266.7231,266.9808,266.7231,266.8619,12538.0
2024-05-01 14:25:00,269.29,269.65,269.28,269.64,15993.0,266.852,267.2087,266.8421,267.1988,15993.0
2024-05-01 14:30:00,269.58,269.84,269.01,269.8,17782.0,267.1393,267.397,266.5745,267.3574,17782.0
2024-05-01 14:35:00,269.79,269.8,269.14,269.74,17948.0,267.3474,267.3574,266.7033,267.2979,17948.0
2024-05-01 14:40:00,269.69,270.71,269.58,270.71,20207.0,267.2483,268.2591,267.1393,268.2591,20207.0
2024-05-01 14:45:00,270.7,270.9,270.3,270.53,24720.0,268.2492,268.4474,267.8528,268.0807,24720.0
2024-05-01 14:50:00,270.64,270.91,270.31,270.46,41380.0,268.1897,268.4573,267.8627,268.0114,41380.0
2024-05-01 14:55:00,270.41,270.5,270.05,270.22,19738.0,267.9618,268.051,267.6051,267.7735,19738.0
2024-05-01 15:00:00,270.22,270.36,269.86,269.87,24892.0,267.7735,267.9123,267.4168,267.4267,24892.0
2024-05-01 15:05:00,269.84,270.0,269.6,269.72,40420.0,267.397,267.5555,267.1592,267.2781,40420.0
2024-05-01 15:10:00,269.71,270.11,269.69,270.03,60762.0,267.2682,267.6645,267.2483,267.5853,60762.0
2024-05-01 15:15:00,270.12,270.16,269.57,269.58,33913.0,267.6745,267.7141,267.1294,267.1393,33913.0
2024-05-01 15:20:00,269.6,269.77,269.33,269.7,33793.0,267.1592,267.3276,266.8916,267.2583,33793.0
2024-05-01 15:25:00,269.67,269.7,269.33,269.45,22124.0,267.2285,267.2583,266.8916,267.0105,22124.0
2024-05-01 15:30:00,269.39,269.41,268.68,268.72,33423.0,266.9511,266.9709,266.2475,266.2871,33423.0
2024-05-01 15:35:00,268.68,268.68,267.7,267.94,38934.0,266.2475,266.2475,265.2764,265.5142,38934.0
2024-05-01 15:40:00,267.95,268.28,267.55,267.93,43730.0,265.5241,265.8511,265.1277,265.5043,43730.0
2024-05-01 15:45:00,267.9,268.27,267.71,268.02,48645.0,265.4746,265.8412,265.2863,265.5935,48645.0
2024-05-01 15:50:00,268.05,268.05,266.79,266.91,88992.0,265.6232,265.6232,264.3746,264.4935,88992.0
2024-05-01 15:55:00,266.95,267.5,266.71,267.29,340432.0,264.5332,265.0782,264.2953,264.8701,340432.0
2024-05-02 09:30:00,269.35,269.47,267.44,267.44,99367.0,266.9114,267.0303,265.0187,265.0187,99367.0
2024-05-02 09:35:00,267.43,267.54,267.06,267.23,47386.0,265.0088,265.1178,264.6422,264.8106,47386.0
2024-05-02 09:40:00,267.19,267.45,267.0,267.15,38520.0,264.771,265.0286,264.5827,264.7313,38520.0
2024-05-02 09:45:00,267.2,267.57,267.07,267.3,46830.0,264.7809,265.1475,264.6521,264.88,46830.0
2024-05-02 09:50:00,267.37,267.56,267.08,267.2,37187.0,264.9494,265.1376,264.662,264.7809,37187.0
2024-05-02 09:55:00,267.24,267.37,267.09,267.32,52911.0,264.8205,264.9494,264.6719,264.8998,52911.0
2024-05-02 10:00:00,267.32,267.39,266.98,267.32,66667.0,264.8998,264.9692,264.5629,264.8998,66667.0
2024-05-02 10:05:00,267.3,267.53,266.78,266.86,82563.0,264.88,265.1079,264.3647,264.444,82563.0
2024-05-02 10:10:00,266.85,267.53,266.65,267.4,24108.0,264.4341,265.1079,264.2359,264.9791,24108.0
2024-05-02 10:15:00,267.43,267.9,267.4,267.82,31312.0,265.0088,265.4746,264.9791,265.3953,31312.0
2024-05-02 10:20:00,267.79,268.23,267.61,268.02,33303.0,265.3655,265.8016,265.1872,265.5935,33303.0
2024-05-02 10:25:00,268.01,268.05,267.72,267.79,16666.0,265.5836,265.6232,265.2962,265.3655,16666.0
2024-05-02 10:30:00,267.78,268.01,267.67,267.89,19512.0,265.3556,265.5836,265.2466,265.4646,19512.0
2024-05-02 10:35:00,267.86,267.86,267.17,267.25,24766.0,265.4349,265.4349,264.7512,264.8304,24766.0
2024-05-02 10:40:00,267.25,267.34,266.96,267.1,34751.0,264.8304,264.9196,264.5431,264.6818,34751.0
2024-05-02 10:45:00,267.1,267.42,266.84,267.34,24320.0,264.6818,264.9989,264.4241,264.9196,24320.0
2024-05-02 10:50:00,267.3,267.67,267.16,267.59,20167.0,264.88,265.2466,264.7413,265.1674,20167.0
2024-05-02 10:55:00,267.65,268.0,267.56,267.79,22479.0,265.2268,265.5736,265.1376,265.3655,22479.0
2024-05-02 11:00:00,267.77,267.91,267.56,267.77,17133.0,265.3457,265.4845,265.1376,265.3457,17133.0
2024-05-02 11:05:00,267.78,268.07,267.59,267.9,21678.0,265.3556,265.643,265.1674,265.4746,21678.0
2024-05-02 11:10:00,267.92,267.92,267.66,267.81,25436.0,265.4944,265.4944,265.2367,265.3854,25436.0
2024-05-02 11:15:00,267.82,267.92,267.69,267.7,11836.0,265.3953,265.4944,265.2665,265.2764,11836.0
2024-05-02 11:20:00,267.71,267.9,267.7,267.77,17765.0,265.2863,265.4746,265.2764,265.3457,17765.0
2024-05-02 11:25:00,267.79,267.89,267.58,267.62,12887.0,265.3655,265.4646,265.1575,265.1971,12887.0
2024-05-02 11:30:00,267.62,267.67,267.2,267.25,13655.0,265.1971,265.2466,264.7809,264.8304,13655.0
2024-05-02 11:35:00,267.25,267.28,267.1,267.28,9639.0,264.8304,264.8602,264.6818,264.8602,9639.0
2024-05-02 11:40:00,267.28,267.7,267.28,267.66,17109.0,264.8602,265.2764,264.8602,265.2367,17109.0
2024-05-02 11:45:00,267.64,267.71,267.43,267.48,9389.0,265.2169,265.2863,265.0088,265.0584,9389.0
2024-05-02 11:50:00,267.47,267.83,267.43,267.8,9488.0,265.0484,265.4052,265.0088,265.3755,9488.0
2024-05-02 11:55:00,267.8,267.89,267.65,267.73,17529.0,265.3755,265.4646,265.2268,265.3061,17529.0
2024-05-02 12:00:00,267.8,267.99,267.78,267.89,14802.0,265.3755,265.5637,265.3556,265.4646,14802.0
2024-05-02 12:05:00,267.88,267.98,267.42,267.44,20255.0,265.4547,265.5538,264.9989,265.0187,20255.0
2024-05-02 12:10:00,267.44,267.64,267.34,267.43,11559.0,265.0187,265.2169,264.9196,265.0088,11559.0
2024-05-02 12:15:00,267.44,267.54,267.38,267.5,20724.0,265.0187,265.1178,264.9593,265.0782,20724.0
2024-05-02 12:20:00,267.48,267.75,267.48,267.74,21591.0,265.0584,265.3259,265.0584,265.316,21591.0
2024-05-02 12:25:00,267.76,267.91,267.57,267.68,15056.0,265.3358,265.4845,265.1475,265.2565,15056.0
2024-05-02 12:30:00,267.7,267.7,267.44,267.51,11931.0,265.2764,265.2764,265.0187,265.0881,11931.0
2024-05-02 12:35:00,267.49,267.76,267.26,267.74,14077.0,265.0683,265.3358,264.8403,265.316,14077.0
2024-05-02 12:40:00,267.8,267.93,267.76,267.93,10973.0,265.3755,265.5043,265.3358,265.5043,10973.0
2024-05-02 12:45:00,267.93,268.02,267.88,267.92,20987.0,265.5043,265.5935,265.4547,265.4944,20987.0
2024-05-02 12:50:00,267.93,268.36,267.89,268.27,24256.0,265.5043,265.9304,265.4646,265.8412,24256.0
2024-05-02 12:55:00,268.29,268.29,268.04,268.18,25612.0,265.861,265.861,265.6133,265.752,25612.0
2024-05-02 13:00:00,268.18,268.25,268.09,268.12,9060.0,265.752,265.8214,265.6628,265.6926,9060.0
2024-05-02 13:05:00,268.15,268.51,268.15,268.34,11627.0,265.7223,266.079,265.7223,265.9106,11627.0
2024-05-02 13:10:00,268.35,268.68,268.27,268.57,12769.0,265.9205,266.2475,265.8412,266.1385,12769.0
2024-05-02 13:15:00,268.55,268.63,268.31,268.31,12860.0,266.1187,266.1979,265.8808,265.8808,12860.0
2024-05-02 13:20:00,268.32,268.55,268.23,268.55,10812.0,265.8908,266.1187,265.8016,266.1187,10812.0
2024-05-02 13:25:00,268.5,268.62,268.43,268.62,14607.0,266.0691,266.188,265.9998,266.188,14607.0
2024-05-02 13:30:00,268.64,268.77,268.48,268.53,11470.0,266.2079,266.3367,266.0493,266.0988,11470.0
2024-05-02 13:35:00,268.56,268.59,268.38,268.52,9626.0,266.1286,266.1583,265.9502,266.0889,9626.0
2024-05-02 13:40:00,268.54,268.58,268.42,268.54,14312.0,266.1088,266.1484,265.9898,266.1088,14312.0
2024-05-02 13:45:00,268.55,268.62,268.4,268.4,12901.0,266.1187,266.188,265.97,265.97,12901.0
2024-05-02 13:50:00,268.4,268.64,268.4,268.55,13851.0,265.97,266.2079,265.97,266.1187,13851.0
2024-05-02 13:55:00,268.55,268.61,268.47,268.52,14678.0,266.1187,266.1781,266.0394,266.0889,14678.0
2024-05-02 14:00:00,268.53,268.69,268.41,268.69,10198.0,266.0988,266.2574,265.9799,266.2574,10198.0
2024-05-02 14:05:00,268.69,268.78,268.63,268.74,19574.0,266.2574,266.3466,266.1979,266.3069,19574.0
2024-05-02 14:10:00,268.76,268.81,268.6,268.75,15576.0,266.3268,266.3763,266.1682,266.3169,15576.0
2024-05-02 14:15:00,268.72,268.77,268.47,268.48,22970.0,266.2871,266.3367,266.0394,266.0493,22970.0
2024-05-02 14:20:00,268.47,268.57,268.35,268.52,23283.0,266.0394,266.1385,265.9205,266.0889,23283.0
2024-05-02 14:25:00,268.53,268.62,268.46,268.62,19637.0,266.0988,266.188,266.0295,266.188,19637.0
2024-05-02 14:30:00,268.61,268.9,268.55,268.81,11678.0,266.1781,266.4655,266.1187,266.3763,11678.0
2024-05-02 14:35:00,268.83,268.93,268.68,268.69,9384.0,266.3961,266.4952,266.2475,266.2574,9384.0
2024-05-02 14:40:00,268.64,268.88,268.64,268.8,20595.0,266.2079,266.4457,266.2079,266.3664,20595.0
2024-05-02 14:45:00,268.78,268.85,268.6,268.61,46026.0,266.3466,266.416,266.1682,266.1781,46026.0
2024-05-02 14:50:00,268.64,268.75,268.48,268.52,28604.0,266.2079,266.3169,266.0493,266.0889,28604.0
2024-05-02 14:55:00,268.53,268.84,268.52,268.71,26115.0,266.0988,266.406,266.0889,266.2772,26115.0
2024-05-02 15:00:00,268.68,268.77,268.39,268.55,19475.0,266.2475,266.3367,265.9601,266.1187,19475.0
2024-05-02 15:05:00,268.54,268.68,268.51,268.64,21823.0,266.1088,266.2475,266.079,266.2079,21823.0
2024-05-02 15:10:00,268.66,268.74,268.18,268.2,15560.0,266.2277,266.3069,265.752,265.7718,15560.0
2024-05-02 15:15:00,268.22,268.3,268.0,268.09,25361.0,265.7917,265.8709,265.5736,265.6628,25361.0
2024-05-02 15:20:00,268.1,268.52,268.05,268.32,16912.0,265.6727,266.0889,265.6232,265.8908,16912.0
2024-05-02 15:25:00,268.33,268.36,268.18,268.25,20685.0,265.9007,265.9304,265.752,265.8214,20685.0
2024-05-02 15:30:00,268.17,268.26,267.85,267.85,28223.0,265.7421,265.8313,265.425,265.425,28223.0
2024-05-02 15:35:00,267.88,268.0,267.69,267.84,31115.0,265.4547,265.5736,265.2665,265.4151,31115.0
2024-05-02 15:40:00,267.9,267.99,267.71,267.71,45560.0,265.4746,265.5637,265.2863,265.2863,45560.0
2024-05-02 15:45:00,267.68,267.87,267.5,267.7,41576.0,265.2565,265.4448,265.0782,265.2764,41576.0
2024-05-02 15:50:00,267.72,267.72,267.37,267.55,52547.0,265.2962,265.2962,264.9494,265.1277,52547.0
2024-05-02 15:55:00,267.56,267.75,267.43,267.69,235490.0,265.1376,265.3259,265.0088,265.2665,235490.0
2024-05-03 09:30:00,269.0,269.38,268.3,268.58,155202.0,266.5646,266.9412,265.8709,266.1484,155202.0
2024-05-03 09:35:00,268.5,268.81,268.33,268.8,35071.0,266.0691,266.3763,265.9007,266.3664,35071.0
2024-05-03 09:40:00,268.79,268.97,268.55,268.66,28754.0,266.3565,266.5349,266.1187,266.2277,28754.0
2024-05-03 09:45:00,268.68,268.83,268.31,268.36,61921.0,266.2475,266.3961,265.8808,265.9304,61921.0
2024-05-03 09:50:00,268.37,268.51,268.03,268.46,54103.0,265.9403,266.079,265.6034,266.0295,54103.0
2024-05-03 09:55:00,268.42,268.67,268.07,268.13,22818.0,265.9898,266.2376,265.643,265.7025,22818.0
2024-05-03 10:00:00,268.16,268.39,267.54,267.63,74376.0,265.7322,265.9601,265.1178,265.207,74376.0
2024-05-03 10:05:00,267.65,267.96,267.38,267.54,24426.0,265.2268,265.534,264.9593,265.1178,24426.0
2024-05-03 10:10:00,267.49,267.75,266.91,267.1,37208.0,265.0683,265.3259,264.4935,264.6818,37208.0
2024-05-03 10:15:00,267.15,267.26,266.95,267.13,20343.0,264.7313,264.8403,264.5332,264.7115,20343.0
2024-05-03 10:20:00,267.13,267.18,266.83,267.01,29053.0,264.7115,264.7611,264.4142,264.5926,29053.0
2024-05-03 10:25:00,266.96,267.25,266.5,267.19,71752.0,264.5431,264.8304,264.0872,264.771,71752.0
2024-05-03 10:30:00,267.12,267.3,266.93,267.05,22429.0,264.7016,264.88,264.5133,264.6322,22429.0
2024-05-03 10:35:00,267.0,267.18,266.85,267.18,40226.0,264.5827,264.7611,264.4341,264.7611,40226.0
2024-05-03 10:40:00,267.18,267.33,266.9,267.25,14237.0,264.7611,264.9097,264.4836,264.8304,14237.0
2024-05-03 10:45:00,267.25,267.5,267.23,267.33,11249.0,264.8304,265.0782,264.8106,264.9097,11249.0
2024-05-03 10:50:00,267.31,267.44,267.21,267.35,15104.0,264.8899,265.0187,264.7908,264.9295,15104.0
2024-05-03 10:55:00,267.36,267.45,267.17,267.4,21447.0,264.9394,265.0286,264.7512,264.9791,21447.0
2024-05-03 11:00:00,267.4,267.8,267.39,267.63,44898.0,264.9791,265.3755,264.9692,265.207,44898.0
2024-05-03 11:05:00,267.57,267.67,267.25,267.25,19069.0,265.1475,265.2466,264.8304,264.8304,19069.0
2024-05-03 11:10:00,267.35,267.71,267.32,267.65,20918.0,264.9295,265.2863,264.8998,265.2268,20918.0
2024-05-03 11:15:00,267.63,268.05,267.63,267.86,28449.0,265.207,265.6232,265.207,265.4349,28449.0
2024-05-03 11:20:00,267.92,268.08,267.83,268.02,15026.0,265.4944,265.6529,265.4052,265.5935,15026.0
2024-05-03 11:25:00,268.04,268.23,267.9,268.06,17525.0,265.6133,265.8016,265.4746,265.6331,17525.0
2024-05-03 11:30:00,268.07,268.38,267.94,268.38,38782.0,265.643,265.9502,265.5142,265.9502,38782.0
2024-05-03 11:35:00,268.4,268.46,268.19,268.25,19930.0,265.97,266.0295,265.7619,265.8214,19930.0
2024-05-03 11:40:00,268.25,268.5,268.22,268.25,15333.0,265.8214,266.0691,265.7917,265.8214,15333.0
2024-05-03 11:45:00,268.25,268.38,268.05,268.2,17599.0,265.8214,265.9502,265.6232,265.7718,17599.0
2024-05-03 11:50:00,268.16,268.35,268.14,268.2,10030.0,265.7322,265.9205,265.7124,265.7718,10030.0
2024-05-03 11:55:00,268.17,268.34,268.08,268.11,10922.0,265.7421,265.9106,265.6529,265.6827,10922.0
2024-05-03 12:00:00,268.1,268.39,268.09,268.34,9159.0,265.6727,265.9601,265.6628,265.9106,9159.0
2024-05-03 12:05:00,268.38,268.47,268.24,268.26,9408.0,265.9502,266.0394,265.8115,265.8313,9408.0
2024-05-03 12:10:00,268.27,268.27,268.1,268.12,16969.0,265.8412,265.8412,265.6727,265.6926,16969.0
2024-05-03 12:15:00,268.12,268.26,268.09,268.14,7280.0,265.6926,265.8313,265.6628,265.7124,7280.0
2024-05-03 12:20:00,268.18,268.54,268.14,268.47,13427.0,265.752,266.1088,265.7124,266.0394,13427.0
2024-05-03 12:25:00,268.46,268.61,268.42,268.52,11272.0,266.0295,266.1781,265.9898,266.0889,11272.0
2024-05-03 12:30:00,268.55,268.64,268.48,268.64,10635.0,266.1187,266.2079,266.0493,266.2079,10635.0
2024-05-03 12:35:00,268.59,268.66,268.43,268.66,8480.0,266.1583,266.2277,265.9998,266.2277,8480.0
2024-05-03 12:40:00,268.66,268.67,268.54,268.56,6384.0,266.2277,266.2376,266.1088,266.1286,6384.0
2024-05-03 12:45:00,268.56,268.63,268.45,268.56,14149.0,266.1286,266.1979,266.0196,266.1286,14149.0
2024-05-03 12:50:00,268.56,268.6,268.27,268.29,9800.0,266.1286,266.1682,265.8412,265.861,9800.0
2024-05-03 12:55:00,268.27,268.48,268.23,268.48,21697.0,265.8412,266.0493,265.8016,266.0493,21697.0
2024-05-03 13:00:00,268.5,268.57,268.44,268.5,8171.0,266.0691,266.1385,266.0097,266.0691,8171.0
2024-05-03 13:05:00,268.5,268.62,268.47,268.49,10849.0,266.0691,266.188,266.0394,266.0592,10849.0
2024-05-03 13:10:00,268.43,268.78,268.43,268.77,8887.0,265.9998,266.3466,265.9998,266.3367,8887.0
2024-05-03 13:15:00,268.79,268.82,268.54,268.59,9934.0,266.3565,266.3862,266.1088,266.1583,9934.0
2024-05-03 13:20:00,268.59,268.68,268.54,268.56,11721.0,266.1583,266.2475,266.1088,266.1286,11721.0
2024-05-03 13:25:00,268.54,268.8,268.54,268.8,6889.0,266.1088,266.3664,266.1088,266.3664,6889.0
2024-05-03 13:30:00,268.79,268.94,268.65,268.92,14433.0,266.3565,266.5051,266.2178,266.4853,14433.0
2024-05-03 13:35:00,268.92,269.12,268.91,269.1,7808.0,266.4853,266.6835,266.4754,266.6637,7808.0
2024-05-03 13:40:00,269.1,269.13,269.01,269.06,12129.0,266.6637,266.6934,266.5745,266.6241,12129.0
2024-05-03 13:45:00,269.07,269.28,269.01,269.22,18638.0,266.634,266.8421,266.5745,266.7826,18638.0
2024-05-03 13:50:00,269.2,269.24,269.15,269.19,6747.0,266.7628,266.8024,266.7132,266.7529,6747.0
2024-05-03 13:55:00,269.16,269.31,269.13,269.15,14030.0,266.7231,266.8718,266.6934,266.7132,14030.0
2024-05-03 14:00:00,269.17,269.24,269.01,269.02,10822.0,266.7331,266.8024,266.5745,266.5844,10822.0
2024-05-03 14:05:00,269.02,269.33,268.97,269.33,13241.0,266.5844,266.8916,266.5349,266.8916,13241.0
2024-05-03 14:10:00,269.32,269.36,269.15,269.16,11698.0,266.8817,266.9213,266.7132,266.7231,11698.0
2024-05-03 14:15:00,269.18,269.45,269.18,269.42,6931.0,266.743,267.0105,266.743,266.9808,6931.0
2024-05-03 14:20:00,269.41,269.45,269.35,269.41,4793.0,266.9709,267.0105,266.9114,266.9709,4793.0
2024-05-03 14:25:00,269.38,269.45,269.21,269.22,11665.0,266.9412,267.0105,266.7727,266.7826,11665.0
2024-05-03 14:30:00,269.19,269.26,269.16,269.18,4297.0,266.7529,266.8222,266.7231,266.743,4297.0
2024-05-03 14:35:00,269.18,269.24,269.0,269.0,5428.0,266.743,266.8024,266.5646,266.5646,5428.0
2024-05-03 14:40:00,268.98,269.0,268.87,268.92,10692.0,266.5448,266.5646,266.4358,266.4853,10692.0
2024-05-03 14:45:00,268.91,269.02,268.87,269.02,9250.0,266.4754,266.5844,266.4358,266.5844,9250.0
2024-05-03 14:50:00,269.04,269.13,268.9,268.91,9175.0,266.6042,266.6934,266.4655,266.4754,9175.0
2024-05-03 14:55:00,268.9,268.9,268.74,268.84,13486.0,266.4655,266.4655,266.3069,266.406,13486.0
2024-05-03 15:00:00,268.82,268.96,268.8,268.94,10741.0,266.3862,266.525,266.3664,266.5051,10741.0
2024-05-03 15:05:00,268.94,269.07,268.92,268.95,8480.0,266.5051,266.634,266.4853,266.515,8480.0
2024-05-03 15:10:00,268.94,268.99,268.81,268.91,12190.0,266.5051,266.5547,266.3763,266.4754,12190.0
2024-05-03 15:15:00,268.89,269.03,268.87,268.93,17166.0,266.4556,266.5943,266.4358,266.4952,17166.0
2024-05-03 15:20:00,268.95,269.03,268.91,269.0,13738.0,266.515,266.5943,266.4754,266.5646,13738.0
2024-05-03 15:25:00,268.98,269.12,268.94,269.04,14356.0,266.5448,266.6835,266.5051,266.6042,14356.0
2024-05-03 15:30:00,269.04,269.07,268.83,268.99,17250.0,266.6042,266.634,266.3961,266.5547,17250.0
2024-05-03 15:35:00,269.0,269.29,268.99,269.0,14121.0,266.5646,266.852,266.5547,266.5646,14121.0
2024-05-03 15:40:00,269.0,269.13,268.92,268.95,14642.0,266.5646,266.6934,266.4853,266.515,14642.0
2024-05-03 15:45:00,268.97,269.1,268.9,269.0,30029.0,266.5349,266.6637,266.4655,266.5646,30029.0
2024-05-03 15:50:00,268.99,269.16,268.88,269.06,52851.0,266.5547,266.7231,266.4457,266.6241,52851.0
2024-05-03 15:55:00,269.07,269.14,268.44,268.49,198851.0,266.634,266.7033,266.0097,266.0592,198851.0
2024-05-06 09:30:00,269.65,270.85,269.57,270.02,117176.0,267.2087,268.3978,267.1294,267.5754,117176.0
2024-05-06 09:35:00,270.03,271.16,269.97,270.92,32328.0,267.5853,268.705,267.5258,268.4672,32328.0
2024-05-06 09:40:00,270.88,271.15,270.01,270.61,45014.0,268.4276,268.6951,267.5655,268.16,45014.0
2024-05-06 09:45:00,270.52,270.91,270.41,270.89,16030.0,268.0708,268.4573,267.9618,268.4375,16030.0
2024-05-06 09:50:00,270.77,270.85,270.28,270.37,21581.0,268.3186,268.3978,267.833,267.9222,21581.0
2024-05-06 09:55:00,270.4,270.68,270.23,270.61,55544.0,267.9519,268.2294,267.7835,268.16,55544.0
2024-05-06 10:00:00,270.57,270.96,270.41,270.89,23883.0,268.1204,268.5068,267.9618,268.4375,23883.0
2024-05-06 10:05:00,270.88,271.03,270.79,270.8,24885.0,268.4276,268.5762,268.3384,268.3483,24885.0
2024-05-06 10:10:00,270.73,270.95,270.67,270.93,28832.0,268.2789,268.4969,268.2195,268.4771,28832.0
2024-05-06 10:15:00,270.9,271.11,270.75,270.79,23828.0,268.4474,268.6555,268.2988,268.3384,23828.0
2024-05-06 10:20:00,270.82,271.28,270.65,271.23,48196.0,268.3681,268.824,268.1997,268.7744,48196.0
2024-05-06 10:25:00,271.23,271.4,270.8,270.85,44209.0,268.7744,268.9429,268.3483,268.3978,44209.0
2024-05-06 10:30:00,270.86,271.04,270.53,270.53,25696.0,268.4078,268.5861,268.0807,268.0807,25696.0
2024-05-06 10:35:00,270.54,270.62,270.48,270.55,32306.0,268.0907,268.1699,268.0312,268.1006,32306.0
2024-05-06 10:40:00,270.56,270.91,270.55,270.81,24985.0,268.1105,268.4573,268.1006,268.3582,24985.0
2024-05-06 10:45:00,270.79,271.06,270.74,270.98,18657.0,268.3384,268.6059,268.2888,268.5267,18657.0
2024-05-06 10:50:00,270.98,271.18,270.79,270.81,16951.0,268.5267,268.7249,268.3384,268.3582,16951.0
2024-05-06 10:55:00,270.82,270.87,270.72,270.85,9948.0,268.3681,268.4177,268.269,268.3978,9948.0
2024-05-06 11:00:00,270.8,270.92,270.73,270.87,12601.0,268.3483,268.4672,268.2789,268.4177,12601.0
2024-05-06 11:05:00,270.84,270.94,270.78,270.88,7673.0,268.3879,268.487,268.3285,268.4276,7673.0
2024-05-06 11:10:00,270.94,270.97,270.71,270.88,23355.0,268.487,268.5168,268.2591,268.4276,23355.0
2024-05-06 11:15:00,270.94,270.99,270.81,270.98,11936.0,268.487,268.5366,268.3582,268.5267,11936.0
2024-05-06 11:20:00,271.0,271.04,270.86,270.86,12420.0,268.5465,268.5861,268.4078,268.4078,12420.0
2024-05-06 11:25:00,270.89,270.9,270.5,270.66,19656.0,268.4375,268.4474,268.051,268.2096,19656.0
2024-05-06 11:30:00,270.66,270.67,270.44,270.53,31301.0,268.2096,268.2195,267.9916,268.0807,31301.0
2024-05-06 11:35:00,270.52,270.59,270.34,270.56,41810.0,268.0708,268.1402,267.8925,268.1105,41810.0
2024-05-06 11:40:00,270.57,270.69,270.57,270.6,15632.0,268.1204,268.2393,268.1204,268.1501,15632.0
2024-05-06 11:45:00,270.58,270.79,270.58,270.77,28795.0,268.1303,268.3384,268.1303,268.3186,28795.0
2024-05-06 11:50:00,270.76,270.78,270.68,270.76,11848.0,268.3087,268.3285,268.2294,268.3087,11848.0
2024-05-06 11:55:00,270.82,270.86,270.73,270.82,14853.0,268.3681,268.4078,268.2789,268.3681,14853.0
2024-05-06 12:00:00,270.81,270.88,270.75,270.8,9819.0,268.3582,268.4276,268.2988,268.3483,9819.0
2024-05-06 12:05:00,270.79,270.82,270.72,270.79,12465.0,268.3384,268.3681,268.269,268.3384,12465.0
2024-05-06 12:10:00,270.75,270.8,270.68,270.74,14886.0,268.2988,268.3483,268.2294,268.2888,14886.0
2024-05-06 12:15:00,270.71,270.75,270.47,270.52,10449.0,268.2591,268.2988,268.0213,268.0708,10449.0
2024-05-06 12:20:00,270.49,270.62,270.38,270.62,9486.0,268.0411,268.1699,267.9321,268.1699,9486.0
2024-05-06 12:25:00,270.66,270.81,270.61,270.81,9767.0,268.2096,268.3582,268.16,268.3582,9767.0
2024-05-06 12:30:00,270.8,270.96,270.76,270.93,8939.0,268.3483,268.5068,268.3087,268.4771,8939.0
2024-05-06 12:35:00,270.97,271.17,270.93,271.17,12629.0,268.5168,268.7149,268.4771,268.7149,12629.0
2024-05-06 12:40:00,271.17,271.27,271.12,271.13,12584.0,268.7149,268.814,268.6654,268.6753,12584.0
2024-05-06 12:45:00,271.18,271.33,271.11,271.16,15557.0,268.7249,268.8735,268.6555,268.705,15557.0
2024-05-06 12:50:00,271.18,271.22,270.99,271.15,25876.0,268.7249,268.7645,268.5366,268.6951,25876.0
2024-05-06 12:55:00,271.19,271.37,271.16,271.35,14178.0,268.7348,268.9131,268.705,268.8933,14178.0
2024-05-06 13:00:00,271.32,271.4,271.25,271.32,14560.0,268.8636,268.9429,268.7942,268.8636,14560.0
2024-05-06 13:05:00,271.31,271.32,271.2,271.21,10553.0,268.8537,268.8636,268.7447,268.7546,10553.0
2024-05-06 13:10:00,271.22,271.24,271.07,271.15,10879.0,268.7645,268.7843,268.6159,268.6951,10879.0
2024-05-06 13:15:00,271.18,271.18,270.99,271.11,11557.0,268.7249,268.7249,268.5366,268.6555,11557.0
2024-05-06 13:20:00,271.14,271.31,271.05,271.31,21374.0,268.6852,268.8537,268.596,268.8537,21374.0
2024-05-06 13:25:00,271.3,271.31,271.13,271.29,17714.0,268.8438,268.8537,268.6753,268.8339,17714.0
2024-05-06 13:30:00,271.26,271.74,271.26,271.74,28539.0,268.8041,269.2798,268.8041,269.2798,28539.0
2024-05-06 13:35:00,271.72,271.91,271.5,271.5,26570.0,269.26,269.4482,269.042,269.042,26570.0
2024-05-06 13:40:00,271.54,271.65,271.46,271.65,8792.0,269.0816,269.1906,269.0023,269.1906,8792.0
2024-05-06 13:45:00,271.61,271.64,271.51,271.58,9776.0,269.151,269.1807,269.0519,269.1212,9776.0
2024-05-06 13:50:00,271.54,271.65,271.54,271.56,11459.0,269.0816,269.1906,269.0816,269.1014,11459.0
2024-05-06 13:55:00,271.6,271.66,271.54,271.58,9924.0,269.1411,269.2005,269.0816,269.1212,9924.0
2024-05-06 14:00:00,271.57,271.72,271.51,271.69,14389.0,269.1113,269.26,269.0519,269.2302,14389.0
2024-05-06 14:05:00,271.7,271.75,271.54,271.55,10666.0,269.2401,269.2897,269.0816,269.0915,10666.0
2024-05-06 14:10:00,271.58,271.66,271.55,271.62,16979.0,269.1212,269.2005,269.0915,269.1609,16979.0
2024-05-06 14:15:00,271.66,271.66,271.53,271.53,9770.0,269.2005,269.2005,269.0717,269.0717,9770.0
2024-05-06 14:20:00,271.55,271.8,271.48,271.8,19679.0,269.0915,269.3392,269.0221,269.3392,19679.0
2024-05-06 14:25:00,271.79,271.92,271.7,271.82,19006.0,269.3293,269.4582,269.2401,269.3591,19006.0
2024-05-06 14:30:00,271.82,271.85,271.69,271.74,18027.0,269.3591,269.3888,269.2302,269.2798,18027.0
2024-05-06 14:35:00,271.75,271.78,271.58,271.63,15232.0,269.2897,269.3194,269.1212,269.1708,15232.0
2024-05-06 14:40:00,271.63,271.64,271.47,271.48,16733.0,269.1708,269.1807,269.0122,269.0221,16733.0
2024-05-06 14:45:00,271.49,271.64,271.48,271.51,12393.0,269.0321,269.1807,269.0221,269.0519,12393.0
2024-05-06 14:50:00,271.5,271.5,271.33,271.37,16843.0,269.042,269.042,268.8735,268.9131,16843.0
2024-05-06 14:55:00,271.35,271.49,271.35,271.45,12899.0,268.8933,269.0321,268.8933,268.9924,12899.0
2024-05-06 15:00:00,271.43,271.7,271.34,271.7,19573.0,268.9726,269.2401,268.8834,269.2401,19573.0
2024-05-06 15:05:00,271.68,271.7,271.58,271.62,19868.0,269.2203,269.2401,269.1212,269.1609,19868.0
2024-05-06 15:10:00,271.64,271.67,271.55,271.57,15525.0,269.1807,269.2104,269.0915,269.1113,15525.0
2024-05-06 15:15:00,271.56,271.61,271.47,271.54,20348.0,269.1014,269.151,269.0122,269.0816,20348.0
2024-05-06 15:20:00,271.56,271.77,271.55,271.69,26588.0,269.1014,269.3095,269.0915,269.2302,26588.0
2024-05-06 15:25:00,271.71,271.83,271.67,271.68,26846.0,269.2501,269.369,269.2104,269.2203,26846.0
2024-05-06 15:30:00,271.66,271.74,271.57,271.61,25851.0,269.2005,269.2798,269.1113,269.151,25851.0
2024-05-06 15:35:00,271.6,271.8,271.57,271.73,40821.0,269.1411,269.3392,269.1113,269.2699,40821.0
2024-05-06 15:40:00,271.71,271.95,271.69,271.9,43886.0,269.2501,269.4879,269.2302,269.4383,43886.0
2024-05-06 15:45:00,271.91,272.22,271.8,272.22,64628.0,269.4482,269.7554,269.3392,269.7554,64628.0
2024-05-06 15:50:00,272.19,272.4,271.99,272.4,79452.0,269.7257,269.9338,269.5275,269.9338,79452.0
2024-05-06 15:55:00,272.41,272.78,272.22,272.69,221296.0,269.9437,270.3104,269.7554,270.2212,221296.0
2024-05-07 09:30:00,273.72,274.74,272.87,273.6,143732.0,271.2419,272.2526,270.3996,271.1229,143732.0
2024-05-07 09:35:00,273.49,273.7,273.06,273.14,31679.0,271.0139,271.222,270.5878,270.6671,31679.0
2024-05-07 09:40:00,273.14,273.66,273.06,273.25,29618.0,270.6671,271.1824,270.5878,270.7761,29618.0
2024-05-07 09:45:00,273.17,273.43,272.83,273.39,37756.0,270.6968,270.9545,270.3599,270.9148,37756.0
2024-05-07 09:50:00,273.4,273.84,273.34,273.61,40513.0,270.9248,271.3608,270.8653,271.1329,40513.0
2024-05-07 09:55:00,273.61,274.33,273.54,273.92,53275.0,271.1329,271.8463,271.0635,271.4401,53275.0
2024-05-07 10:00:00,274.0,274.43,273.96,274.35,64460.0,271.5193,271.9454,271.4797,271.8662,64460.0
2024-05-07 10:05:00,274.29,274.4,273.93,274.19,48596.0,271.8067,271.9157,271.45,271.7076,48596.0
2024-05-07 10:10:00,274.19,274.9,274.14,274.81,58408.0,271.7076,272.4112,271.6581,272.322,58408.0
2024-05-07 10:15:00,274.83,274.92,274.47,274.68,44694.0,272.3418,272.431,271.9851,272.1932,44694.0
2024-05-07 10:20:00,274.69,274.88,274.21,274.46,39780.0,272.2031,272.3914,271.7274,271.9752,39780.0
2024-05-07 10:25:00,274.46,274.84,274.42,274.74,45354.0,271.9752,272.3517,271.9355,272.2526,45354.0
2024-05-07 10:30:00,274.73,274.8,274.56,274.59,31154.0,272.2427,272.3121,272.0743,272.104,31154.0
2024-05-07 10:35:00,274.58,274.66,274.38,274.57,26672.0,272.0941,272.1734,271.8959,272.0842,26672.0
2024-05-07 10:40:00,274.53,274.53,274.25,274.48,21383.0,272.0445,272.0445,271.7671,271.995,21383.0
2024-05-07 10:45:00,274.46,274.68,274.25,274.65,30333.0,271.9752,272.1932,271.7671,272.1634,30333.0
2024-05-07 10:50:00,274.62,274.81,274.32,274.77,27624.0,272.1337,272.322,271.8364,272.2824,27624.0
2024-05-07 10:55:00,274.82,274.93,274.65,274.78,28448.0,272.3319,272.4409,272.1634,272.2923,28448.0
2024-05-07 11:00:00,274.78,275.1,274.63,275.03,32168.0,272.2923,272.6094,272.1436,272.54,32168.0
2024-05-07 11:05:00,275.03,275.06,274.78,274.89,27030.0,272.54,272.5697,272.2923,272.4013,27030.0
2024-05-07 11:10:00,274.86,275.1,274.8,275.04,24806.0,272.3715,272.6094,272.3121,272.5499,24806.0
2024-05-07 11:15:00,275.05,275.18,274.81,274.94,24789.0,272.5598,272.6886,272.322,272.4508,24789.0
2024-05-07 11:20:00,274.96,275.26,274.96,275.21,24067.0,272.4706,272.7679,272.4706,272.7184,24067.0
2024-05-07 11:25:00,275.21,275.44,275.21,275.38,25158.0,272.7184,272.9463,272.7184,272.8868,25158.0
2024-05-07 11:30:00,275.36,275.68,275.2,275.54,27454.0,272.867,273.1841,272.7085,273.0454,27454.0
2024-05-07 11:35:00,275.59,275.72,275.35,275.39,17366.0,273.0949,273.2238,272.8571,272.8967,17366.0
2024-05-07 11:40:00,275.38,275.66,275.38,275.61,18150.0,272.8868,273.1643,272.8868,273.1148,18150.0
2024-05-07 11:45:00,275.6,275.69,275.33,275.4,20439.0,273.1048,273.194,272.8373,272.9067,20439.0
2024-05-07 11:50:00,275.44,275.66,275.41,275.66,24379.0,272.9463,273.1643,272.9166,273.1643,24379.0
2024-05-07 11:55:00,275.65,275.67,275.5,275.64,24307.0,273.1544,273.1742,273.0057,273.1445,24307.0
2024-05-07 12:00:00,275.65,275.75,275.49,275.7,26727.0,273.1544,273.2535,272.9958,273.2039,26727.0
2024-05-07 12:05:00,275.7,275.72,275.48,275.5,24155.0,273.2039,273.2238,272.9859,273.0057,24155.0
2024-05-07 12:10:00,275.5,275.58,275.37,275.5,29928.0,273.0057,273.085,272.8769,273.0057,29928.0
2024-05-07 12:15:00,275.53,275.58,275.35,275.41,14059.0,273.0355,273.085,272.8571,272.9166,14059.0
2024-05-07 12:20:00,275.42,275.42,275.28,275.29,12591.0,272.9265,272.9265,272.7877,272.7976,12591.0
2024-05-07 12:25:00,275.28,275.34,275.19,275.26,16970.0,272.7877,272.8472,272.6986,272.7679,16970.0
2024-05-07 12:30:00,275.27,275.5,275.22,275.43,18423.0,272.7778,273.0057,272.7283,272.9364,18423.0
2024-05-07 12:35:00,275.47,275.74,275.43,275.66,18736.0,272.976,273.2436,272.9364,273.1643,18736.0
2024-05-07 12:40:00,275.66,275.83,275.5,275.61,23079.0,273.1643,273.3328,273.0057,273.1148,23079.0
2024-05-07 12:45:00,275.63,275.78,275.55,275.77,12197.0,273.1346,273.2832,273.0553,273.2733,12197.0
2024-05-07 12:50:00,275.77,275.77,275.63,275.76,27170.0,273.2733,273.2733,273.1346,273.2634,27170.0
2024-05-07 12:55:00,275.74,276.03,275.74,275.98,18668.0,273.2436,273.5309,273.2436,273.4814,18668.0
2024-05-07 13:00:00,275.99,276.16,275.93,276.15,21460.0,273.4913,273.6598,273.4319,273.6499,21460.0
2024-05-07 13:05:00,276.11,276.39,276.06,276.3,31490.0,273.6102,273.8877,273.5607,273.7985,31490.0
2024-05-07 13:10:00,276.29,276.54,276.28,276.53,24173.0,273.7886,274.0363,273.7787,274.0264,24173.0
2024-05-07 13:15:00,276.49,276.62,276.27,276.35,22412.0,273.9868,274.1156,273.7688,273.8481,22412.0
2024-05-07 13:20:00,276.35,276.7,276.33,276.62,19865.0,273.8481,274.1949,273.8282,274.1156,19865.0
2024-05-07 13:25:00,276.63,276.67,276.46,276.63,15775.0,274.1255,274.1652,273.9571,274.1255,15775.0
2024-05-07 13:30:00,276.61,276.81,276.61,276.72,18938.0,274.1057,274.3039,274.1057,274.2147,18938.0
2024-05-07 13:35:00,276.75,276.81,276.63,276.66,21705.0,274.2444,274.3039,274.1255,274.1552,21705.0
2024-05-07 13:40:00,276.64,276.65,276.5,276.59,24287.0,274.1354,274.1453,273.9967,274.0859,24287.0
2024-05-07 13:45:00,276.57,276.65,276.39,276.41,19639.0,274.0661,274.1453,273.8877,273.9075,19639.0
2024-05-07 13:50:00,276.38,276.61,276.35,276.48,21353.0,273.8778,274.1057,273.8481,273.9769,21353.0
2024-05-07 13:55:00,276.44,276.51,276.34,276.38,18631.0,273.9372,274.0066,273.8381,273.8778,18631.0
2024-05-07 14:00:00,276.38,276.64,276.38,276.53,15546.0,273.8778,274.1354,273.8778,274.0264,15546.0
2024-05-07 14:05:00,276.53,276.68,276.5,276.67,14726.0,274.0264,274.1751,273.9967,274.1652,14726.0
2024-05-07 14:10:00,276.68,276.75,276.52,276.58,17808.0,274.1751,274.2444,274.0165,274.076,17808.0
2024-05-07 14:15:00,276.56,276.56,276.32,276.36,21511.0,274.0561,274.0561,273.8183,273.858,21511.0
2024-05-07 14:20:00,276.35,276.63,276.35,276.55,24855.0,273.8481,274.1255,273.8481,274.0462,24855.0
2024-05-07 14:25:00,276.55,276.57,276.39,276.39,18915.0,274.0462,274.0661,273.8877,273.8877,18915.0
2024-05-07 14:30:00,276.38,276.39,276.15,276.35,16177.0,273.8778,273.8877,273.6499,273.8481,16177.0
2024-05-07 14:35:00,276.33,276.52,276.31,276.36,15526.0,273.8282,274.0165,273.8084,273.858,15526.0
2024-05-07 14:40:00,276.37,276.72,276.37,276.69,18157.0,273.8679,274.2147,273.8679,274.185,18157.0
2024-05-07 14:45:00,276.68,276.72,276.45,276.58,21218.0,274.1751,274.2147,273.9471,274.076,21218.0
2024-05-07 14:50:00,276.58,276.72,276.58,276.7,20676.0,274.076,274.2147,274.076,274.1949,20676.0
2024-05-07 14:55:00,276.73,276.79,276.64,276.69,19546.0,274.2246,274.2841,274.1354,274.185,19546.0
2024-05-07 15:00:00,276.71,276.77,276.56,276.73,25271.0,274.2048,274.2642,274.0561,274.2246,25271.0
2024-05-07 15:05:00,276.72,276.89,276.72,276.85,21036.0,274.2147,274.3832,274.2147,274.3435,21036.0
2024-05-07 15:10:00,276.89,277.11,276.84,277.06,21753.0,274.3832,274.6012,274.3336,274.5516,21753.0
2024-05-07 15:15:00,277.08,277.08,276.5,276.66,33095.0,274.5714,274.5714,273.9967,274.1552,33095.0
2024-05-07 15:20:00,276.66,276.88,276.66,276.82,46247.0,274.1552,274.3733,274.1552,274.3138,46247.0
2024-05-07 15:25:00,276.85,276.86,276.68,276.79,43855.0,274.3435,274.3534,274.1751,274.2841,43855.0
2024-05-07 15:30:00,276.8,276.94,276.72,276.79,38594.0,274.294,274.4327,274.2147,274.2841,38594.0
2024-05-07 15:35:00,276.78,277.28,276.74,277.19,78974.0,274.2742,274.7696,274.2345,274.6804,78974.0
2024-05-07 15:40:00,277.19,277.38,277.01,277.11,70287.0,274.6804,274.8687,274.5021,274.6012,70287.0
2024-05-07 15:45:00,277.11,277.77,277.1,277.77,87782.0,274.6012,275.2552,274.5913,275.2552,87782.0
2024-05-07 15:50:00,277.82,277.88,277.2,277.28,108939.0,275.3047,275.3642,274.6904,274.7696,108939.0
2024-05-07 15:55:00,277.29,277.3,276.45,276.65,542682.0,274.7795,274.7894,273.9471,274.1453,542682.0
2024-05-08 09:30:00,277.8,278.55,277.39,277.91,141836.0,275.2849,276.0281,274.8786,275.3939,141836.0
2024-05-08 09:35:00,277.91,277.91,276.87,276.87,50332.0,275.3939,275.3939,274.3633,274.3633,50332.0
2024-05-08 09:40:00,276.91,276.93,275.89,275.98,64699.0,274.403,274.4228,273.3922,273.4814,64699.0
2024-05-08 09:45:00,276.1,276.4,275.16,275.18,38905.0,273.6003,273.8976,272.6688,272.6886,38905.0
2024-05-08 09:50:00,275.2,275.63,274.91,275.63,33081.0,272.7085,273.1346,272.4211,273.1346,33081.0
2024-05-08 09:55:00,275.6,276.19,275.48,276.18,33628.0,273.1048,273.6895,272.9859,273.6796,33628.0
2024-05-08 10:00:00,276.17,276.24,275.91,275.91,35675.0,273.6697,273.739,273.412,273.412,35675.0
2024-05-08 10:05:00,275.91,275.91,275.29,275.51,51530.0,273.412,273.412,272.7976,273.0157,51530.0
2024-05-08 10:10:00,275.56,275.62,275.05,275.15,40321.0,273.0652,273.1247,272.5598,272.6589,40321.0
2024-05-08 10:15:00,275.09,275.8,275.07,275.6,27847.0,272.5995,273.303,272.5796,273.1048,27847.0
2024-05-08 10:20:00,275.65,276.23,275.65,276.09,22758.0,273.1544,273.7291,273.1544,273.5904,22758.0
2024-05-08 10:25:00,276.16,276.25,275.96,276.07,25675.0,273.6598,273.749,273.4616,273.5706,25675.0
2024-05-08 10:30:00,276.07,276.41,275.97,276.41,24108.0,273.5706,273.9075,273.4715,273.9075,24108.0
2024-05-08 10:35:00,276.38,276.56,276.23,276.53,26469.0,273.8778,274.0561,273.7291,274.0264,26469.0
2024-05-08 10:40:00,276.51,276.76,276.51,276.68,20051.0,274.0066,274.2543,274.0066,274.1751,20051.0
2024-05-08 10:45:00,276.69,277.29,276.69,277.23,31705.0,274.185,274.7795,274.185,274.7201,31705.0
2024-05-08 10:50:00,277.25,277.45,277.14,277.45,34090.0,274.7399,274.9381,274.6309,274.9381,34090.0
2024-05-08 10:55:00,277.46,277.46,276.97,277.17,40251.0,274.948,274.948,274.4624,274.6606,40251.0
2024-05-08 11:00:00,277.17,277.22,276.65,276.66,37553.0,274.6606,274.7102,274.1453,274.1552,37553.0
2024-05-08 11:05:00,276.66,276.83,276.59,276.82,29870.0,274.1552,274.3237,274.0859,274.3138,29870.0
2024-05-08 11:10:00,276.8,276.85,276.52,276.66,19933.0,274.294,274.3435,274.0165,274.1552,19933.0
2024-05-08 11:15:00,276.63,276.96,276.45,276.8,16594.0,274.1255,274.4525,273.9471,274.294,16594.0
2024-05-08 11:20:00,276.81,276.86,276.67,276.81,25375.0,274.3039,274.3534,274.1652,274.3039,25375.0
2024-05-08 11:25:00,276.86,277.2,276.83,277.01,13857.0,274.3534,274.6904,274.3237,274.5021,13857.0
2024-05-08 11:30:00,277.0,277.13,276.84,277.1,16505.0,274.4922,274.621,274.3336,274.5913,16505.0
2024-05-08 11:35:00,277.05,277.22,277.03,277.21,18060.0,274.5417,274.7102,274.5219,274.7003,18060.0
2024-05-08 11:40:00,277.2,277.28,276.99,277.14,13442.0,274.6904,274.7696,274.4823,274.6309,13442.0
2024-05-08 11:45:00,277.08,277.39,277.01,277.32,19256.0,274.5714,274.8786,274.5021,274.8093,19256.0
2024-05-08 11:50:00,277.32,277.44,277.27,277.38,14307.0,274.8093,274.9282,274.7597,274.8687,14307.0
2024-05-08 11:55:00,277.35,277.45,277.24,277.37,16067.0,274.839,274.9381,274.73,274.8588,16067.0
2024-05-08 12:00:00,277.39,277.61,277.26,277.35,24973.0,274.8786,275.0966,274.7498,274.839,24973.0
2024-05-08 12:05:00,277.41,277.52,277.33,277.36,14959.0,274.8985,275.0075,274.8192,274.8489,14959.0
2024-05-08 12:10:00,277.35,277.44,277.31,277.44,14759.0,274.839,274.9282,274.7994,274.9282,14759.0
2024-05-08 12:15:00,277.38,277.66,277.34,277.63,18825.0,274.8687,275.1462,274.8291,275.1165,18825.0
2024-05-08 12:20:00,277.63,277.84,277.59,277.59,30740.0,275.1165,275.3246,275.0768,275.0768,30740.0
2024-05-08 12:25:00,277.58,277.75,277.55,277.57,12709.0,275.0669,275.2354,275.0372,275.057,12709.0
2024-05-08 12:30:00,277.59,277.7,277.54,277.65,14767.0,275.0768,275.1858,275.0273,275.1363,14767.0
2024-05-08 12:35:00,277.65,277.65,277.42,277.59,17719.0,275.1363,275.1363,274.9084,275.0768,17719.0
2024-05-08 12:40:00,277.62,277.69,277.47,277.47,15512.0,275.1066,275.1759,274.9579,274.9579,15512.0
2024-05-08 12:45:00,277.46,277.77,277.46,277.71,18327.0,274.948,275.2552,274.948,275.1957,18327.0
2024-05-08 12:50:00,277.69,277.78,277.66,277.68,11292.0,275.1759,275.2651,275.1462,275.166,11292.0
2024-05-08 12:55:00,277.69,277.78,277.6,277.71,19147.0,275.1759,275.2651,275.0867,275.1957,19147.0
2024-05-08 13:00:00,277.71,277.79,277.58,277.74,18435.0,275.1957,275.275,275.0669,275.2255,18435.0
2024-05-08 13:05:00,277.71,277.85,277.68,277.81,13632.0,275.1957,275.3345,275.166,275.2948,13632.0
2024-05-08 13:10:00,277.76,277.76,277.56,277.59,18199.0,275.2453,275.2453,275.0471,275.0768,18199.0
2024-05-08 13:15:00,277.59,277.7,277.48,277.67,17123.0,275.0768,275.1858,274.9678,275.1561,17123.0
2024-05-08 13:20:00,277.66,277.7,277.46,277.46,15160.0,275.1462,275.1858,274.948,274.948,15160.0
2024-05-08 13:25:00,277.48,277.57,277.39,277.41,20519.0,274.9678,275.057,274.8786,274.8985,20519.0
2024-05-08 13:30:00,277.37,277.54,277.36,277.54,12963.0,274.8588,275.0273,274.8489,275.0273,12963.0
2024-05-08 13:35:00,277.53,277.57,277.41,277.48,15122.0,275.0174,275.057,274.8985,274.9678,15122.0
2024-05-08 13:40:00,277.46,277.71,277.45,277.71,14513.0,274.948,275.1957,274.9381,275.1957,14513.0
2024-05-08 13:45:00,277.72,277.76,277.59,277.62,14808.0,275.2056,275.2453,275.0768,275.1066,14808.0
2024-05-08 13:50:00,277.57,277.62,277.54,277.58,15430.0,275.057,275.1066,275.0273,275.0669,15430.0
2024-05-08 13:55:00,277.59,277.74,277.54,277.66,15519.0,275.0768,275.2255,275.0273,275.1462,15519.0
2024-05-08 14:00:00,277.68,277.75,277.61,277.64,16662.0,275.166,275.2354,275.0966,275.1264,16662.0
2024-05-08 14:05:00,277.62,277.7,277.5,277.64,17366.0,275.1066,275.1858,274.9876,275.1264,17366.0
2024-05-08 14:10:00,277.64,277.68,277.51,277.53,30290.0,275.1264,275.166,274.9975,275.0174,30290.0
2024-05-08 14:15:00,277.51,277.52,277.36,277.38,20092.0,274.9975,275.0075,274.8489,274.8687,20092.0
2024-05-08 14:20:00,277.39,277.4,277.24,277.24,33873.0,274.8786,274.8885,274.73,274.73,33873.0
2024-05-08 14:25:00,277.24,277.3,277.06,277.25,16793.0,274.73,274.7894,274.5516,274.7399,16793.0
2024-05-08 14:30:00,277.2,277.3,277.16,277.24,20320.0,274.6904,274.7894,274.6507,274.73,20320.0
2024-05-08 14:35:00,277.26,277.27,277.12,277.18,27742.0,274.7498,274.7597,274.6111,274.6705,27742.0
2024-05-08 14:40:00,277.18,277.22,277.13,277.16,11948.0,274.6705,274.7102,274.621,274.6507,11948.0
2024-05-08 14:45:00,277.2,277.21,277.14,277.17,21095.0,274.6904,274.7003,274.6309,274.6606,21095.0
2024-05-08 14:50:00,277.16,277.23,277.15,277.18,22394.0,274.6507,274.7201,274.6408,274.6705,22394.0
2024-05-08 14:55:00,277.18,277.25,277.1,277.18,28980.0,274.6705,274.7399,274.5913,274.6705,28980.0
2024-05-08 15:00:00,277.15,277.25,277.04,277.15,56267.0,274.6408,274.7399,274.5318,274.6408,56267.0
2024-05-08 15:05:00,277.16,277.2,277.08,277.18,18833.0,274.6507,274.6904,274.5714,274.6705,18833.0
2024-05-08 15:10:00,277.18,277.18,276.96,277.08,20588.0,274.6705,274.6705,274.4525,274.5714,20588.0
2024-05-08 15:15:00,277.08,277.2,277.02,277.14,36741.0,274.5714,274.6904,274.512,274.6309,36741.0
2024-05-08 15:20:00,277.14,277.44,277.09,277.42,42293.0,274.6309,274.9282,274.5814,274.9084,42293.0
2024-05-08 15:25:00,277.42,277.43,277.02,277.02,20111.0,274.9084,274.9183,274.512,274.512,20111.0
2024-05-08 15:30:00,277.02,277.3,277.01,277.24,32875.0,274.512,274.7894,274.5021,274.73,32875.0
2024-05-08 15:35:00,277.23,277.23,277.09,277.14,34616.0,274.7201,274.7201,274.5814,274.6309,34616.0
2024-05-08 15:40:00,277.15,277.37,277.12,277.17,40555.0,274.6408,274.8588,274.6111,274.6606,40555.0
2024-05-08 15:45:00,277.18,277.22,277.03,277.18,34341.0,274.6705,274.7102,274.5219,274.6705,34341.0
2024-05-08 15:50:00,277.21,277.68,277.2,277.58,95650.0,274.7003,275.166,274.6904,275.0669,95650.0
2024-05-08 15:55:00,277.55,277.58,277.0,277.18,290830.0,275.0372,275.0669,274.4922,274.6705,290830.0
2024-05-09 09:30:00,276.8,277.51,276.39,277.23,75637.0,274.294,274.9975,273.8877,274.7201,75637.0
2024-05-09 09:35:00,277.23,277.48,276.98,277.13,13265.0,274.7201,274.9678,274.4723,274.621,13265.0
2024-05-09 09:40:00,277.1,277.46,277.0,277.37,15591.0,274.5913,274.948,274.4922,274.8588,15591.0
2024-05-09 09:45:00,277.34,277.56,277.15,277.56,23320.0,274.8291,275.0471,274.6408,275.0471,23320.0
2024-05-09 09:50:00,277.54,277.95,277.41,277.5,42099.0,275.0273,275.4336,274.8985,274.9876,42099.0
2024-05-09 09:55:00,277.48,277.52,277.02,277.16,28765.0,274.9678,275.0075,274.512,274.6507,28765.0
2024-05-09 10:00:00,277.3,277.73,277.3,277.66,17582.0,274.7894,275.2156,274.7894,275.1462,17582.0
2024-05-09 10:05:00,277.63,277.78,277.63,277.76,13361.0,275.1165,275.2651,275.1165,275.2453,13361.0
2024-05-09 10:10:00,277.75,278.09,277.61,277.64,30761.0,275.2354,275.5723,275.0966,275.1264,30761.0
2024-05-09 10:15:00,277.69,277.76,277.55,277.61,17386.0,275.1759,275.2453,275.0372,275.0966,17386.0
2024-05-09 10:20:00,277.63,277.9,277.53,277.79,61247.0,275.1165,275.384,275.0174,275.275,61247.0
2024-05-09 10:25:00,277.76,278.04,277.69,277.96,18892.0,275.2453,275.5228,275.1759,275.4435,18892.0
2024-05-09 10:30:00,277.93,278.28,277.91,278.07,27806.0,275.4137,275.7606,275.3939,275.5525,27806.0
2024-05-09 10:35:00,278.07,278.46,278.04,278.41,25689.0,275.5525,275.9389,275.5228,275.8894,25689.0
2024-05-09 10:40:00,278.38,278.57,278.31,278.52,22825.0,275.8597,276.048,275.7903,275.9984,22825.0
2024-05-09 10:45:00,278.56,278.78,278.51,278.71,23725.0,276.038,276.2561,275.9885,276.1867,23725.0
2024-05-09 10:50:00,278.66,278.72,278.46,278.54,33649.0,276.1371,276.1966,275.9389,276.0182,33649.0
2024-05-09 10:55:00,278.48,278.59,278.29,278.42,40304.0,275.9588,276.0678,275.7705,275.8993,40304.0
2024-05-09 11:00:00,278.39,278.56,278.31,278.52,27452.0,275.8696,276.038,275.7903,275.9984,27452.0
2024-05-09 11:05:00,278.53,278.72,278.48,278.52,53228.0,276.0083,276.1966,275.9588,275.9984,53228.0
2024-05-09 11:10:00,278.54,278.61,278.39,278.61,22912.0,276.0182,276.0876,275.8696,276.0876,22912.0
2024-05-09 11:15:00,278.62,278.7,278.55,278.56,25701.0,276.0975,276.1768,276.0281,276.038,25701.0
2024-05-09 11:20:00,278.6,278.64,278.5,278.54,27958.0,276.0777,276.1173,275.9786,276.0182,27958.0
2024-05-09 11:25:00,278.54,278.58,278.19,278.21,26041.0,276.0182,276.0579,275.6714,275.6912,26041.0
2024-05-09 11:30:00,278.23,278.28,277.96,278.13,16479.0,275.711,275.7606,275.4435,275.6119,16479.0
2024-05-09 11:35:00,278.12,278.14,277.73,277.75,20432.0,275.602,275.6218,275.2156,275.2354,20432.0
2024-05-09 11:40:00,277.79,277.79,277.44,277.56,22725.0,275.275,275.275,274.9282,275.0471,22725.0
2024-05-09 11:45:00,277.55,277.63,277.31,277.33,41351.0,275.0372,275.1165,274.7994,274.8192,41351.0
2024-05-09 11:50:00,277.31,277.32,277.03,277.08,25118.0,274.7994,274.8093,274.5219,274.5714,25118.0
2024-05-09 11:55:00,277.09,277.27,277.02,277.1,31905.0,274.5814,274.7597,274.512,274.5913,31905.0
2024-05-09 12:00:00,277.12,277.21,276.91,277.01,25811.0,274.6111,274.7003,274.403,274.5021,25811.0
2024-05-09 12:05:00,277.01,277.02,276.58,276.6,32116.0,274.5021,274.512,274.076,274.0958,32116.0
2024-05-09 12:10:00,276.64,276.85,276.55,276.85,15810.0,274.1354,274.3435,274.0462,274.3435,15810.0
2024-05-09 12:15:00,276.86,276.94,276.7,276.86,20763.0,274.3534,274.4327,274.1949,274.3534,20763.0
2024-05-09 12:20:00,276.84,276.92,276.72,276.91,17565.0,274.3336,274.4129,274.2147,274.403,17565.0
2024-05-09 12:25:00,276.91,276.95,276.77,276.8,22355.0,274.403,274.4426,274.2642,274.294,22355.0
2024-05-09 12:30:00,276.79,276.99,276.79,276.93,20551.0,274.2841,274.4823,274.2841,274.4228,20551.0
2024-05-09 12:35:00,276.95,277.04,276.91,276.92,35511.0,274.4426,274.5318,274.403,274.4129,35511.0
2024-05-09 12:40:00,276.95,277.05,276.92,277.04,24945.0,274.4426,274.5417,274.4129,274.5318,24945.0
2024-05-09 12:45:00,277.09,277.2,277.06,277.13,23243.0,274.5814,274.6904,274.5516,274.621,23243.0
2024-05-09 12:50:00,277.16,277.21,276.98,277.01,52248.0,274.6507,274.7003,274.4723,274.5021,52248.0
2024-05-09 12:55:00,277.01,277.16,276.88,276.92,24755.0,274.5021,274.6507,274.3733,274.4129,24755.0
2024-05-09 13:00:00,276.91,277.01,276.71,276.94,19140.0,274.403,274.5021,274.2048,274.4327,19140.0
2024-05-09 13:05:00,276.93,277.02,276.81,276.85,13477.0,274.4228,274.512,274.3039,274.3435,13477.0
2024-05-09 13:10:00,276.85,276.91,276.8,276.8,8738.0,274.3435,274.403,274.294,274.294,8738.0
2024-05-09 13:15:00,276.79,276.88,276.7,276.88,11940.0,274.2841,274.3733,274.1949,274.3733,11940.0
2024-05-09 13:20:00,276.88,276.98,276.8,276.85,11969.0,274.3733,274.4723,274.294,274.3435,11969.0
2024-05-09 13:25:00,276.87,277.03,276.87,277.0,18778.0,274.3633,274.5219,274.3633,274.4922,18778.0
2024-05-09 13:30:00,277.0,277.04,276.95,276.97,30681.0,274.4922,274.5318,274.4426,274.4624,30681.0
2024-05-09 13:35:00,276.98,277.13,276.92,276.98,20193.0,274.4723,274.621,274.4129,274.4723,20193.0
2024-05-09 13:40:00,276.99,277.03,276.91,276.98,32348.0,274.4823,274.5219,274.403,274.4723,32348.0
2024-05-09 13:45:00,276.99,277.08,276.93,277.0,54472.0,274.4823,274.5714,274.4228,274.4922,54472.0
2024-05-09 13:50:00,277.0,277.15,276.97,277.1,14236.0,274.4922,274.6408,274.4624,274.5913,14236.0
2024-05-09 13:55:00,277.07,277.21,277.07,277.15,19051.0,274.5615,274.7003,274.5615,274.6408,19051.0
2024-05-09 14:00:00,277.14,277.14,276.85,276.89,18352.0,274.6309,274.6309,274.3435,274.3832,18352.0
2024-05-09 14:05:00,276.96,277.0,276.92,276.94,11214.0,274.4525,274.4922,274.4129,274.4327,11214.0
2024-05-09 14:10:00,276.96,277.09,276.95,276.99,13777.0,274.4525,274.5814,274.4426,274.4823,13777.0
2024-05-09 14:15:00,276.98,277.19,276.88,277.12,22805.0,274.4723,274.6804,274.3733,274.6111,22805.0
2024-05-09 14:20:00,277.12,277.15,276.92,276.93,11144.0,274.6111,274.6408,274.4129,274.4228,11144.0
2024-05-09 14:25:00,276.88,277.16,276.88,277.14,19789.0,274.3733,274.6507,274.3733,274.6309,19789.0
2024-05-09 14:30:00,277.14,277.21,277.06,277.19,13239.0,274.6309,274.7003,274.5516,274.6804,13239.0
2024-05-09 14:35:00,277.19,277.46,277.18,277.38,22116.0,274.6804,274.948,274.6705,274.8687,22116.0
2024-05-09 14:40:00,277.4,277.55,277.36,277.55,18393.0,274.8885,275.0372,274.8489,275.0372,18393.0
2024-05-09 14:45:00,277.55,277.6,277.41,277.51,20697.0,275.0372,275.0867,274.8985,274.9975,20697.0
2024-05-09 14:50:00,277.52,277.6,277.45,277.45,15120.0,275.0075,275.0867,274.9381,274.9381,15120.0
2024-05-09 14:55:00,277.46,277.6,277.44,277.5,19951.0,274.948,275.0867,274.9282,274.9876,19951.0
2024-05-09 15:00:00,277.51,277.52,277.36,277.49,15934.0,274.9975,275.0075,274.8489,274.9777,15934.0
2024-05-09 15:05:00,277.49,277.6,277.47,277.53,23091.0,274.9777,275.0867,274.9579,275.0174,23091.0
2024-05-09 15:10:00,277.53,277.69,277.5,277.69,21620.0,275.0174,275.1759,274.9876,275.1759,21620.0
2024-05-09 15:15:00,277.67,277.77,277.62,277.77,20472.0,275.1561,275.2552,275.1066,275.2552,20472.0
2024-05-09 15:20:00,277.75,277.9,277.73,277.89,22749.0,275.2354,275.384,275.2156,275.3741,22749.0
2024-05-09 15:25:00,277.86,277.91,277.81,277.83,22834.0,275.3444,275.3939,275.2948,275.3147,22834.0
2024-05-09 15:30:00,277.8,277.82,277.68,277.72,23944.0,275.2849,275.3047,275.166,275.2056,23944.0
2024-05-09 15:35:00,277.72,277.95,277.71,277.84,28982.0,275.2056,275.4336,275.1957,275.3246,28982.0
2024-05-09 15:40:00,277.85,277.96,277.73,277.95,41476.0,275.3345,275.4435,275.2156,275.4336,41476.0
2024-05-09 15:45:00,277.95,278.07,277.84,277.97,56532.0,275.4336,275.5525,275.3246,275.4534,56532.0
2024-05-09 15:50:00,277.89,278.63,277.81,278.21,123830.0,275.3741,276.1074,275.2948,275.6912,123830.0
2024-05-09 15:55:00,278.16,278.79,278.14,278.55,261140.0,275.6417,276.266,275.6218,276.0281,261140.0
2024-05-10 09:30:00,279.55,280.21,279.24,279.4,124510.0,277.0191,277.6731,276.7119,276.8704,124510.0
2024-05-10 09:35:00,279.43,280.04,279.42,279.86,33955.0,276.9002,277.5046,276.8903,277.3263,33955.0
2024-05-10 09:40:00,279.85,279.86,279.42,279.47,30001.0,277.3164,277.3263,276.8903,276.9398,30001.0
2024-05-10 09:45:00,279.48,279.72,279.4,279.66,48684.0,276.9497,277.1875,276.8704,277.1281,48684.0
2024-05-10 09:50:00,279.7,279.97,279.56,279.72,41159.0,277.1677,277.4353,277.029,277.1875,41159.0
2024-05-10 09:55:00,279.7,280.18,279.69,279.88,45390.0,277.1677,277.6434,277.1578,277.3461,45390.0
2024-05-10 10:00:00,279.99,280.11,279.76,280.1,33705.0,277.4551,277.574,277.2272,277.5641,33705.0
2024-05-10 10:05:00,280.1,280.49,280.09,280.44,31795.0,277.5641,277.9506,277.5542,277.901,31795.0
2024-05-10 10:10:00,280.36,280.81,280.31,280.7,29844.0,277.8217,278.2677,277.7722,278.1587,29844.0
2024-05-10 10:15:00,280.65,280.83,280.54,280.81,40767.0,278.1091,278.2875,278.0001,278.2677,40767.0
2024-05-10 10:20:00,280.79,281.03,280.78,280.83,40207.0,278.2479,278.4857,278.2379,278.2875,40207.0
2024-05-10 10:25:00,280.81,280.81,280.18,280.36,16720.0,278.2677,278.2677,277.6434,277.8217,16720.0
2024-05-10 10:30:00,280.33,280.44,280.09,280.25,36034.0,277.792,277.901,277.5542,277.7127,36034.0
2024-05-10 10:35:00,280.23,280.64,280.11,280.56,25425.0,277.6929,278.0992,277.574,278.0199,25425.0
2024-05-10 10:40:00,280.54,280.7,280.33,280.39,49011.0,278.0001,278.1587,277.792,277.8515,49011.0
2024-05-10 10:45:00,280.43,280.48,280.02,280.19,46888.0,277.8911,277.9407,277.4848,277.6533,46888.0
2024-05-10 10:50:00,280.21,280.22,279.77,279.79,43238.0,277.6731,277.683,277.2371,277.2569,43238.0
2024-05-10 10:55:00,279.82,280.15,279.79,280.06,20975.0,277.2866,277.6136,277.2569,277.5245,20975.0
2024-05-10 11:00:00,280.07,280.22,279.72,279.77,24792.0,277.5344,277.683,277.1875,277.2371,24792.0
2024-05-10 11:05:00,279.78,279.96,279.76,279.94,23010.0,277.247,277.4254,277.2272,277.4055,23010.0
2024-05-10 11:10:00,279.95,280.03,279.83,279.94,20577.0,277.4155,277.4947,277.2965,277.4055,20577.0
2024-05-10 11:15:00,279.92,280.04,279.83,279.84,15068.0,277.3857,277.5046,277.2965,277.3065,15068.0
2024-05-10 11:20:00,279.92,280.09,279.84,279.97,14198.0,277.3857,277.5542,277.3065,277.4353,14198.0
2024-05-10 11:25:00,279.98,280.02,279.84,279.9,18476.0,277.4452,277.4848,277.3065,277.3659,18476.0
2024-05-10 11:30:00,279.91,280.2,279.85,280.17,17079.0,277.3758,277.6632,277.3164,277.6335,17079.0
2024-05-10 11:35:00,280.2,280.23,279.95,280.06,10505.0,277.6632,277.6929,277.4155,277.5245,10505.0
2024-05-10 11:40:00,280.05,280.24,279.97,280.0,18902.0,277.5146,277.7028,277.4353,277.465,18902.0
2024-05-10 11:45:00,280.01,280.03,279.77,279.98,17563.0,277.4749,277.4947,277.2371,277.4452,17563.0
2024-05-10 11:50:00,280.01,280.05,279.87,279.89,21700.0,277.4749,277.5146,277.3362,277.356,21700.0
2024-05-10 11:55:00,279.93,280.22,279.89,280.18,19237.0,277.3956,277.683,277.356,277.6434,19237.0
2024-05-10 12:00:00,280.16,280.27,279.99,280.2,23164.0,277.6236,277.7326,277.4551,277.6632,23164.0
2024-05-10 12:05:00,280.23,280.46,280.21,280.44,16359.0,277.6929,277.9208,277.6731,277.901,16359.0
2024-05-10 12:10:00,280.43,280.56,280.41,280.56,12391.0,277.8911,278.0199,277.8713,278.0199,12391.0
2024-05-10 12:15:00,280.57,280.63,280.38,280.4,12842.0,278.0298,278.0893,277.8416,277.8614,12842.0
2024-05-10 12:20:00,280.4,280.4,280.26,280.31,7213.0,277.8614,277.8614,277.7227,277.7722,7213.0
2024-05-10 12:25:00,280.33,280.35,280.08,280.09,9972.0,277.792,277.8118,277.5443,277.5542,9972.0
2024-05-10 12:30:00,280.13,280.2,280.1,280.2,10289.0,277.5938,277.6632,277.5641,277.6632,10289.0
2024-05-10 12:35:00,280.21,280.27,280.17,280.24,10053.0,277.6731,277.7326,277.6335,277.7028,10053.0
2024-05-10 12:40:00,280.3,280.33,280.25,280.27,7869.0,277.7623,277.792,277.7127,277.7326,7869.0
2024-05-10 12:45:00,280.26,280.28,280.19,280.25,11692.0,277.7227,277.7425,277.6533,277.7127,11692.0
2024-05-10 12:50:00,280.27,280.32,280.18,280.26,13029.0,277.7326,277.7821,277.6434,277.7227,13029.0
2024-05-10 12:55:00,280.22,280.23,280.06,280.07,7830.0,277.683,277.6929,277.5245,277.5344,7830.0
2024-05-10 13:00:00,280.06,280.18,280.03,280.09,17205.0,277.5245,277.6434,277.4947,277.5542,17205.0
2024-05-10 13:05:00,280.11,280.25,280.11,280.18,13720.0,277.574,277.7127,277.574,277.6434,13720.0
2024-05-10 13:10:00,280.16,280.26,280.13,280.24,9409.0,277.6236,277.7227,277.5938,277.7028,9409.0
2024-05-10 13:15:00,280.26,280.39,280.26,280.34,13597.0,277.7227,277.8515,277.7227,277.8019,13597.0
2024-05-10 13:20:00,280.31,280.31,280.1,280.14,14869.0,277.7722,277.7722,277.5641,277.6037,14869.0
2024-05-10 13:25:00,280.11,280.13,279.99,280.13,19922.0,277.574,277.5938,277.4551,277.5938,19922.0
2024-05-10 13:30:00,280.13,280.27,280.12,280.26,10745.0,277.5938,277.7326,277.5839,277.7227,10745.0
2024-05-10 13:35:00,280.29,280.43,280.25,280.42,20169.0,277.7524,277.8911,277.7127,277.8812,20169.0
2024-05-10 13:40:00,280.4,280.42,279.99,280.07,21624.0,277.8614,277.8812,277.4551,277.5344,21624.0
2024-05-10 13:45:00,280.11,280.14,279.99,280.04,12431.0,277.574,277.6037,277.4551,277.5046,12431.0
2024-05-10 13:50:00,280.06,280.43,280.02,280.39,15332.0,277.5245,277.8911,277.4848,277.8515,15332.0
2024-05-10 13:55:00,280.36,280.43,280.28,280.32,16851.0,277.8217,277.8911,277.7425,277.7821,16851.0
2024-05-10 14:00:00,280.34,280.41,280.2,280.35,17344.0,277.8019,277.8713,277.6632,277.8118,17344.0
2024-05-10 14:05:00,280.39,280.49,280.33,280.46,30170.0,277.8515,277.9506,277.792,277.9208,30170.0
2024-05-10 14:10:00,280.48,280.62,280.41,280.51,17489.0,277.9407,278.0794,277.8713,277.9704,17489.0
2024-05-10 14:15:00,280.53,280.64,280.47,280.55,26300.0,277.9902,278.0992,277.9308,278.01,26300.0
2024-05-10 14:20:00,280.56,280.56,280.33,280.36,26758.0,278.0199,278.0199,277.792,277.8217,26758.0
2024-05-10 14:25:00,280.36,280.42,280.27,280.41,36582.0,277.8217,277.8812,277.7326,277.8713,36582.0
2024-05-10 14:30:00,280.39,280.39,279.97,280.06,33823.0,277.8515,277.8515,277.4353,277.5245,33823.0
2024-05-10 14:35:00,280.07,280.25,279.99,280.21,13668.0,277.5344,277.7127,277.4551,277.6731,13668.0
2024-05-10 14:40:00,280.25,280.25,280.16,280.23,6749.0,277.7127,277.7127,277.6236,277.6929,6749.0
2024-05-10 14:45:00,280.23,280.34,280.18,280.31,10253.0,277.6929,277.8019,277.6434,277.7722,10253.0
2024-05-10 14:50:00,280.33,280.47,280.33,280.36,12703.0,277.792,277.9308,277.792,277.8217,12703.0
2024-05-10 14:55:00,280.33,280.53,280.33,280.51,17644.0,277.792,277.9902,277.792,277.9704,17644.0
2024-05-10 15:00:00,280.48,280.5,280.39,280.47,20795.0,277.9407,277.9605,277.8515,277.9308,20795.0
2024-05-10 15:05:00,280.46,280.5,280.28,280.28,20785.0,277.9208,277.9605,277.7425,277.7425,20785.0
2024-05-10 15:10:00,280.27,280.32,280.15,280.21,22913.0,277.7326,277.7821,277.6136,277.6731,22913.0
2024-05-10 15:15:00,280.18,280.45,280.18,280.44,24531.0,277.6434,277.9109,277.6434,277.901,24531.0
2024-05-10 15:20:00,280.43,280.43,280.15,280.2,23900.0,277.8911,277.8911,277.6136,277.6632,23900.0
2024-05-10 15:25:00,280.23,280.42,280.23,280.39,29764.0,277.6929,277.8812,277.6929,277.8515,29764.0
2024-05-10 15:30:00,280.42,280.59,280.28,280.5,36751.0,277.8812,278.0497,277.7425,277.9605,36751.0
2024-05-10 15:35:00,280.51,280.72,280.5,280.65,38673.0,277.9704,278.1785,277.9605,278.1091,38673.0
2024-05-10 15:40:00,280.65,280.73,280.49,280.63,30876.0,278.1091,278.1884,277.9506,278.0893,30876.0
2024-05-10 15:45:00,280.61,280.66,280.53,280.57,30772.0,278.0695,278.119,277.9902,278.0298,30772.0
2024-05-10 15:50:00,280.58,280.83,280.55,280.78,57392.0,278.0398,278.2875,278.01,278.2379,57392.0
2024-05-10 15:55:00,280.8,281.03,280.57,280.67,218453.0,278.2578,278.4857,278.0298,278.1289,218453.0
2024-05-13 09:30:00,281.46,282.15,280.82,280.82,136574.0,278.9118,279.5955,278.2776,278.2776,136574.0
2024-05-13 09:35:00,280.78,281.19,280.44,280.71,22530.0,278.2379,278.6442,277.901,278.1686,22530.0
2024-05-13 09:40:00,280.72,281.62,280.65,281.45,25576.0,278.1785,279.0703,278.1091,278.9019,25576.0
2024-05-13 09:45:00,281.45,282.13,281.45,281.8,41472.0,278.9019,279.5757,278.9019,279.2487,41472.0
2024-05-13 09:50:00,281.8,281.87,281.48,281.48,20303.0,279.2487,279.3181,278.9316,278.9316,20303.0
2024-05-13 09:55:00,281.45,281.77,281.43,281.57,22659.0,278.9019,279.219,278.8821,279.0208,22659.0
2024-05-13 10:00:00,281.52,281.81,281.35,281.75,34382.0,278.9712,279.2586,278.8028,279.1992,34382.0
2024-05-13 10:05:00,281.8,281.81,281.63,281.63,23225.0,279.2487,279.2586,279.0802,279.0802,23225.0
2024-05-13 10:10:00,281.59,281.59,281.31,281.34,22458.0,279.0406,279.0406,278.7631,278.7929,22458.0
2024-05-13 10:15:00,281.32,281.43,281.03,281.06,24734.0,278.7731,278.8821,278.4857,278.5154,24734.0
2024-05-13 10:20:00,281.05,281.42,281.02,281.27,28837.0,278.5055,278.8721,278.4758,278.7235,28837.0
2024-05-13 10:25:00,281.31,281.45,281.18,281.42,20746.0,278.7631,278.9019,278.6343,278.8721,20746.0
2024-05-13 10:30:00,281.39,281.44,281.02,281.07,53508.0,278.8424,278.892,278.4758,278.5253,53508.0
2024-05-13 10:35:00,281.06,281.42,281.02,281.41,30129.0,278.5154,278.8721,278.4758,278.8622,30129.0
2024-05-13 10:40:00,281.37,281.41,281.2,281.2,26574.0,278.8226,278.8622,278.6541,278.6541,26574.0
2024-05-13 10:45:00,281.21,281.27,280.86,280.92,30518.0,278.6641,278.7235,278.3172,278.3767,30518.0
2024-05-13 10:50:00,280.92,280.99,280.57,280.57,17506.0,278.3767,278.446,278.0298,278.0298,17506.0
2024-05-13 10:55:00,280.6,280.69,280.5,280.69,22666.0,278.0596,278.1488,277.9605,278.1488,22666.0
2024-05-13 11:00:00,280.69,280.77,280.5,280.6,14228.0,278.1488,278.228,277.9605,278.0596,14228.0
2024-05-13 11:05:00,280.58,280.71,280.51,280.67,14571.0,278.0398,278.1686,277.9704,278.1289,14571.0
2024-05-13 11:10:00,280.64,280.73,280.58,280.62,16932.0,278.0992,278.1884,278.0398,278.0794,16932.0
2024-05-13 11:15:00,280.62,280.74,280.53,280.62,20516.0,278.0794,278.1983,277.9902,278.0794,20516.0
2024-05-13 11:20:00,280.57,280.6,280.46,280.52,12487.0,278.0298,278.0596,277.9208,277.9803,12487.0
2024-05-13 11:25:00,280.52,280.67,280.37,280.44,23877.0,277.9803,278.1289,277.8317,277.901,23877.0
2024-05-13 11:30:00,280.43,280.43,280.08,280.08,19523.0,277.8911,277.8911,277.5443,277.5443,19523.0
2024-05-13 11:35:00,280.02,280.13,280.02,280.07,11691.0,277.4848,277.5938,277.4848,277.5344,11691.0
2024-05-13 11:40:00,280.11,280.45,280.1,280.4,7403.0,277.574,277.9109,277.5641,277.8614,7403.0
2024-05-13 11:45:00,280.36,280.49,280.33,280.34,12399.0,277.8217,277.9506,277.792,277.8019,12399.0
2024-05-13 11:50:00,280.29,280.29,280.11,280.11,15107.0,277.7524,277.7524,277.574,277.574,15107.0
2024-05-13 11:55:00,280.12,280.16,279.96,280.0,27813.0,277.5839,277.6236,277.4254,277.465,27813.0
2024-05-13 12:00:00,279.99,280.0,279.89,279.93,27950.0,277.4551,277.465,277.356,277.3956,27950.0
2024-05-13 12:05:00,279.89,280.25,279.88,280.25,20032.0,277.356,277.7127,277.3461,277.7127,20032.0
2024-05-13 12:10:00,280.23,280.24,280.01,280.07,13198.0,277.6929,277.7028,277.4749,277.5344,13198.0
2024-05-13 12:15:00,280.04,280.11,279.95,279.99,19009.0,277.5046,277.574,277.4155,277.4551,19009.0
2024-05-13 12:20:00,280.01,280.12,279.97,280.05,23048.0,277.4749,277.5839,277.4353,277.5146,23048.0
2024-05-13 12:25:00,280.03,280.13,280.0,280.02,18158.0,277.4947,277.5938,277.465,277.4848,18158.0
2024-05-13 12:30:00,280.03,280.09,279.95,279.99,15780.0,277.4947,277.5542,277.4155,277.4551,15780.0
2024-05-13 12:35:00,279.97,280.1,279.95,279.98,20165.0,277.4353,277.5641,277.4155,277.4452,20165.0
2024-05-13 12:40:00,279.99,280.16,279.98,280.14,16595.0,277.4551,277.6236,277.4452,277.6037,16595.0
2024-05-13 12:45:00,280.12,280.17,279.98,280.1,16162.0,277.5839,277.6335,277.4452,277.5641,16162.0
2024-05-13 12:50:00,280.09,280.13,279.93,279.98,23354.0,277.5542,277.5938,277.3956,277.4452,23354.0
2024-05-13 12:55:00,279.98,280.11,279.83,279.86,23425.0,277.4452,277.574,277.2965,277.3263,23425.0
2024-05-13 13:00:00,279.8,279.82,279.57,279.59,21641.0,277.2668,277.2866,277.0389,277.0587,21641.0
2024-05-13 13:05:00,279.59,279.65,279.39,279.54,27487.0,277.0587,277.1182,276.8605,277.0092,27487.0
2024-05-13 13:10:00,279.55,279.8,279.43,279.74,32007.0,277.0191,277.2668,276.9002,277.2074,32007.0
2024-05-13 13:15:00,279.71,279.82,279.62,279.71,18029.0,277.1776,277.2866,277.0884,277.1776,18029.0
2024-05-13 13:20:00,279.73,279.78,279.62,279.66,22574.0,277.1974,277.247,277.0884,277.1281,22574.0
2024-05-13 13:25:00,279.68,279.71,279.59,279.61,18727.0,277.1479,277.1776,277.0587,277.0785,18727.0
2024-05-13 13:30:00,279.62,279.68,279.5,279.51,24813.0,277.0884,277.1479,276.9695,276.9794,24813.0
2024-05-13 13:35:00,279.51,279.52,279.2,279.26,27318.0,276.9794,276.9894,276.6722,276.7317,27318.0
2024-05-13 13:40:00,279.28,279.46,279.24,279.36,20265.0,276.7515,276.9299,276.7119,276.8308,20265.0
2024-05-13 13:45:00,279.38,279.48,279.37,279.43,17156.0,276.8506,276.9497,276.8407,276.9002,17156.0
2024-05-13 13:50:00,279.44,279.44,279.24,279.31,26396.0,276.9101,276.9101,276.7119,276.7813,26396.0
2024-05-13 13:55:00,279.33,279.38,279.27,279.3,12610.0,276.8011,276.8506,276.7416,276.7713,12610.0
2024-05-13 14:00:00,279.24,279.32,279.1,279.3,19124.0,276.7119,276.7912,276.5732,276.7713,19124.0
2024-05-13 14:05:00,279.32,279.41,279.25,279.3,17914.0,276.7912,276.8803,276.7218,276.7713,17914.0
2024-05-13 14:10:00,279.3,279.54,279.27,279.46,13804.0,276.7713,277.0092,276.7416,276.9299,13804.0
2024-05-13 14:15:00,279.47,279.58,279.45,279.46,21961.0,276.9398,277.0488,276.92,276.9299,21961.0
2024-05-13 14:20:00,279.48,279.58,279.45,279.49,16210.0,276.9497,277.0488,276.92,276.9596,16210.0
2024-05-13 14:25:00,279.49,279.49,279.29,279.4,23976.0,276.9596,276.9596,276.7614,276.8704,23976.0
2024-05-13 14:30:00,279.38,279.66,279.36,279.58,22963.0,276.8506,277.1281,276.8308,277.0488,22963.0
2024-05-13 14:35:00,279.62,279.67,279.56,279.57,29018.0,277.0884,277.138,277.029,277.0389,29018.0
2024-05-13 14:40:00,279.6,279.62,279.51,279.61,17014.0,277.0686,277.0884,276.9794,277.0785,17014.0
2024-05-13 14:45:00,279.59,279.71,279.52,279.56,21378.0,277.0587,277.1776,276.9894,277.029,21378.0
2024-05-13 14:50:00,279.53,279.56,279.3,279.31,23643.0,276.9993,277.029,276.7713,276.7813,23643.0
2024-05-13 14:55:00,279.31,279.36,279.23,279.25,25973.0,276.7813,276.8308,276.702,276.7218,25973.0
2024-05-13 15:00:00,279.24,279.56,279.19,279.51,23632.0,276.7119,277.029,276.6623,276.9794,23632.0
2024-05-13 15:05:00,279.47,279.49,279.19,279.23,37267.0,276.9398,276.9596,276.6623,276.702,37267.0
2024-05-13 15:10:00,279.2,279.31,279.14,279.24,26063.0,276.6722,276.7813,276.6128,276.7119,26063.0
2024-05-13 15:15:00,279.25,279.62,279.22,279.61,26356.0,276.7218,277.0884,276.6921,277.0785,26356.0
2024-05-13 15:20:00,279.61,279.7,279.34,279.52,36411.0,277.0785,277.1677,276.811,276.9894,36411.0
2024-05-13 15:25:00,279.51,279.61,279.31,279.45,27534.0,276.9794,277.0785,276.7813,276.92,27534.0
2024-05-13 15:30:00,279.43,279.79,279.43,279.71,35035.0,276.9002,277.2569,276.9002,277.1776,35035.0
2024-05-13 15:35:00,279.7,279.86,279.59,279.71,31122.0,277.1677,277.3263,277.0587,277.1776,31122.0
2024-05-13 15:40:00,279.71,279.77,279.34,279.52,46762.0,277.1776,277.2371,276.811,276.9894,46762.0
2024-05-13 15:45:00,279.5,279.57,279.31,279.42,28410.0,276.9695,277.0389,276.7813,276.8903,28410.0
2024-05-13 15:50:00,279.38,279.87,279.38,279.77,77974.0,276.8506,277.3362,276.8506,277.2371,77974.0
2024-05-13 15:55:00,279.75,279.84,279.35,279.4,353057.0,277.2173,277.3065,276.8209,276.8704,353057.0
2024-05-14 09:30:00,279.44,279.99,277.85,277.9,201166.0,276.9101,277.4551,275.3345,275.384,201166.0
2024-05-14 09:35:00,277.86,278.26,277.58,277.78,60887.0,275.3444,275.7408,275.0669,275.2651,60887.0
2024-05-14 09:40:00,277.88,277.88,276.57,276.75,85078.0,275.3642,275.3642,274.0661,274.2444,85078.0
2024-05-14 09:45:00,276.86,277.28,276.09,276.27,146326.0,274.3534,274.7696,273.5904,273.7688,146326.0
2024-05-14 09:50:00,276.27,276.38,275.39,275.84,142606.0,273.7688,273.8778,272.8967,273.3427,142606.0
2024-05-14 09:55:00,275.89,275.9,274.5,274.94,132771.0,273.3922,273.4021,272.0148,272.4508,132771.0
2024-05-14 10:00:00,274.94,275.93,274.85,275.87,115795.0,272.4508,273.4319,272.3616,273.3724,115795.0
2024-05-14 10:05:00,275.87,276.13,275.7,275.9,93912.0,273.3724,273.63,273.2039,273.4021,93912.0
2024-05-14 10:10:00,275.91,276.04,275.57,275.72,66904.0,273.412,273.5409,273.0751,273.2238,66904.0
2024-05-14 10:15:00,275.74,275.99,274.94,275.01,93181.0,273.2436,273.4913,272.4508,272.5202,93181.0
2024-05-14 10:20:00,275.02,275.33,274.81,275.22,79408.0,272.5301,272.8373,272.322,272.7283,79408.0
2024-05-14 10:25:00,275.22,275.66,275.07,275.1,78677.0,272.7283,273.1643,272.5796,272.6094,78677.0
2024-05-14 10:30:00,275.09,275.28,274.77,275.13,86290.0,272.5995,272.7877,272.2824,272.6391,86290.0
2024-05-14 10:35:00,275.12,275.21,274.26,274.72,91285.0,272.6292,272.7184,271.777,272.2328,91285.0
2024-05-14 10:40:00,274.78,275.05,274.55,274.88,78442.0,272.2923,272.5598,272.0643,272.3914,78442.0
2024-05-14 10:45:00,274.88,275.03,274.62,274.77,53362.0,272.3914,272.54,272.1337,272.2824,53362.0
2024-05-14 10:50:00,274.76,275.04,274.48,274.53,55396.0,272.2724,272.5499,271.995,272.0445,55396.0
2024-05-14 10:55:00,274.54,275.11,274.33,274.98,70800.0,272.0544,272.6193,271.8463,272.4905,70800.0
2024-05-14 11:00:00,275.0,275.15,274.84,275.0,61580.0,272.5103,272.6589,272.3517,272.5103,61580.0
2024-05-14 11:05:00,274.95,275.08,274.88,275.01,85079.0,272.4607,272.5895,272.3914,272.5202,85079.0
2024-05-14 11:10:00,275.07,275.88,275.0,275.75,103195.0,272.5796,273.3823,272.5103,273.2535,103195.0
2024-05-14 11:15:00,275.76,275.86,275.38,275.41,61033.0,273.2634,273.3625,272.8868,272.9166,61033.0
2024-05-14 11:20:00,275.41,275.86,275.41,275.79,51645.0,272.9166,273.3625,272.9166,273.2931,51645.0
2024-05-14 11:25:00,275.79,275.8,275.41,275.41,110894.0,273.2931,273.303,272.9166,272.9166,110894.0
2024-05-14 11:30:00,275.41,275.75,275.33,275.54,128484.0,272.9166,273.2535,272.8373,273.0454,128484.0
2024-05-14 11:35:00,275.54,276.0,275.44,275.93,48249.0,273.0454,273.5012,272.9463,273.4319,48249.0
2024-05-14 11:40:00,275.93,276.22,275.9,276.18,125868.0,273.4319,273.7192,273.4021,273.6796,125868.0
2024-05-14 11:45:00,276.18,276.31,275.87,275.91,82943.0,273.6796,273.8084,273.3724,273.412,82943.0
2024-05-14 11:50:00,275.89,276.25,275.83,276.01,56620.0,273.3922,273.749,273.3328,273.5111,56620.0
2024-05-14 11:55:00,276.01,276.02,275.72,275.92,47519.0,273.5111,273.521,273.2238,273.4219,47519.0
2024-05-14 12:00:00,275.87,276.0,275.55,275.75,52483.0,273.3724,273.5012,273.0553,273.2535,52483.0
2024-05-14 12:05:00,275.75,275.75,275.42,275.66,46580.0,273.2535,273.2535,272.9265,273.1643,46580.0
2024-05-14 12:10:00,275.73,275.77,275.54,275.55,43901.0,273.2337,273.2733,273.0454,273.0553,43901.0
2024-05-14 12:15:00,275.6,275.67,275.44,275.45,40169.0,273.1048,273.1742,272.9463,272.9562,40169.0
2024-05-14 12:20:00,275.44,275.46,275.26,275.3,44621.0,272.9463,272.9661,272.7679,272.8076,44621.0
2024-05-14 12:25:00,275.29,275.31,275.13,275.18,39551.0,272.7976,272.8175,272.6391,272.6886,39551.0
2024-05-14 12:30:00,275.18,275.49,275.14,275.39,33707.0,272.6886,272.9958,272.649,272.8967,33707.0
2024-05-14 12:35:00,275.39,275.4,275.1,275.24,30303.0,272.8967,272.9067,272.6094,272.7481,30303.0
2024-05-14 12:40:00,275.25,275.35,275.15,275.16,36181.0,272.758,272.8571,272.6589,272.6688,36181.0
2024-05-14 12:45:00,275.16,275.56,274.95,275.48,43360.0,272.6688,273.0652,272.4607,272.9859,43360.0
2024-05-14 12:50:00,275.48,275.67,275.33,275.5,31983.0,272.9859,273.1742,272.8373,273.0057,31983.0
2024-05-14 12:55:00,275.5,275.69,275.42,275.42,26043.0,273.0057,273.194,272.9265,272.9265,26043.0
2024-05-14 13:00:00,275.42,275.44,275.22,275.4,33770.0,272.9265,272.9463,272.7283,272.9067,33770.0
2024-05-14 13:05:00,275.43,275.44,275.1,275.16,39788.0,272.9364,272.9463,272.6094,272.6688,39788.0
2024-05-14 13:10:00,275.19,275.25,274.99,275.02,38551.0,272.6986,272.758,272.5004,272.5301,38551.0
2024-05-14 13:15:00,275.01,275.06,274.8,274.84,37739.0,272.5202,272.5697,272.3121,272.3517,37739.0
2024-05-14 13:20:00,274.86,274.93,274.7,274.87,41105.0,272.3715,272.4409,272.213,272.3814,41105.0
2024-05-14 13:25:00,274.87,274.95,274.69,274.69,46215.0,272.3814,272.4607,272.2031,272.2031,46215.0
2024-05-14 13:30:00,274.66,274.89,274.63,274.84,38640.0,272.1734,272.4013,272.1436,272.3517,38640.0
2024-05-14 13:35:00,274.82,275.05,274.82,274.95,40840.0,272.3319,272.5598,272.3319,272.4607,40840.0
2024-05-14 13:40:00,274.96,275.01,274.81,274.94,35442.0,272.4706,272.5202,272.322,272.4508,35442.0
2024-05-14 13:45:00,274.92,274.93,274.66,274.67,43806.0,272.431,272.4409,272.1734,272.1833,43806.0
2024-05-14 13:50:00,274.65,274.87,274.65,274.79,38744.0,272.1634,272.3814,272.1634,272.3022,38744.0
2024-05-14 13:55:00,274.81,275.03,274.69,274.91,55315.0,272.322,272.54,272.2031,272.4211,55315.0
2024-05-14 14:00:00,274.88,274.92,274.72,274.81,47933.0,272.3914,272.431,272.2328,272.322,47933.0
2024-05-14 14:05:00,274.79,275.18,274.79,275.01,46984.0,272.3022,272.6886,272.3022,272.5202,46984.0
2024-05-14 14:10:00,275.05,275.5,275.02,275.44,53144.0,272.5598,273.0057,272.5301,272.9463,53144.0
2024-05-14 14:15:00,275.44,275.72,275.38,275.71,41681.0,272.9463,273.2238,272.8868,273.2138,41681.0
2024-05-14 14:20:00,275.73,276.02,275.71,276.01,51606.0,273.2337,273.521,273.2138,273.5111,51606.0
2024-05-14 14:25:00,276.0,276.27,275.89,276.19,50777.0,273.5012,273.7688,273.3922,273.6895,50777.0
2024-05-14 14:30:00,276.19,276.44,275.92,276.42,26852.0,273.6895,273.9372,273.4219,273.9174,26852.0
2024-05-14 14:35:00,276.42,276.87,276.33,276.76,55704.0,273.9174,274.3633,273.8282,274.2543,55704.0
2024-05-14 14:40:00,276.8,277.1,276.69,276.88,66473.0,274.294,274.5913,274.185,274.3733,66473.0
2024-05-14 14:45:00,276.89,277.12,276.81,277.07,58171.0,274.3832,274.6111,274.3039,274.5615,58171.0
2024-05-14 14:50:00,277.07,277.08,276.79,276.91,55955.0,274.5615,274.5714,274.2841,274.403,55955.0
2024-05-14 14:55:00,276.87,277.08,276.86,276.99,49928.0,274.3633,274.5714,274.3534,274.4823,49928.0
2024-05-14 15:00:00,277.0,277.2,276.93,277.07,63765.0,274.4922,274.6904,274.4228,274.5615,63765.0
2024-05-14 15:05:00,277.07,277.65,277.07,277.62,60664.0,274.5615,275.1363,274.5615,275.1066,60664.0
2024-05-14 15:10:00,277.62,277.78,277.54,277.55,70761.0,275.1066,275.2651,275.0273,275.0372,70761.0
2024-05-14 15:15:00,277.58,277.99,277.56,277.99,58243.0,275.0669,275.4732,275.0471,275.4732,58243.0
2024-05-14 15:20:00,278.0,278.4,277.87,278.26,83282.0,275.4831,275.8795,275.3543,275.7408,83282.0
2024-05-14 15:25:00,278.26,278.39,277.94,277.94,80726.0,275.7408,275.8696,275.4237,275.4237,80726.0
2024-05-14 15:30:00,277.93,278.13,277.85,278.08,110221.0,275.4137,275.6119,275.3345,275.5624,110221.0
2024-05-14 15:35:00,278.1,278.28,277.9,277.99,96813.0,275.5822,275.7606,275.384,275.4732,96813.0
2024-05-14 15:40:00,278.0,278.23,277.89,278.2,110135.0,275.4831,275.711,275.3741,275.6813,110135.0
2024-05-14 15:45:00,278.21,278.53,278.18,278.4,166705.0,275.6912,276.0083,275.6615,275.8795,166705.0
2024-05-14 15:50:00,278.36,278.46,277.96,278.29,196577.0,275.8399,275.9389,275.4435,275.7705,196577.0
2024-05-14 15:55:00,278.28,278.43,277.33,277.64,565236.0,275.7606,275.9092,274.8192,275.1264,565236.0
2024-05-15 09:30:00,277.15,279.79,277.07,279.57,204283.0,274.6408,277.2569,274.5615,277.0389,204283.0
2024-05-15 09:35:00,279.42,280.3,279.3,279.81,92342.0,276.8903,277.7623,276.7713,277.2767,92342.0
2024-05-15 09:40:00,279.81,280.02,279.06,279.24,69633.0,277.2767,277.4848,276.5335,276.7119,69633.0
2024-05-15 09:45:00,279.23,279.83,279.01,279.66,69033.0,276.702,277.2965,276.484,277.1281,69033.0
2024-05-15 09:50:00,279.59,280.13,279.51,279.94,57905.0,277.0587,277.5938,276.9794,277.4055,57905.0
2024-05-15 09:55:00,279.92,280.07,279.4,279.47,90117.0,277.3857,277.5344,276.8704,276.9398,90117.0
2024-05-15 10:00:00,279.47,280.17,279.43,279.94,96405.0,276.9398,277.6335,276.9002,277.4055,96405.0
2024-05-15 10:05:00,279.96,280.07,279.57,279.72,57545.0,277.4254,277.5344,277.0389,277.1875,57545.0
2024-05-15 10:10:00,279.73,280.06,279.57,279.82,42634.0,277.1974,277.5245,277.0389,277.2866,42634.0
2024-05-15 10:15:00,279.79,279.86,279.42,279.73,52657.0,277.2569,277.3263,276.8903,277.1974,52657.0
2024-05-15 10:20:00,279.69,279.91,279.57,279.76,66007.0,277.1578,277.3758,277.0389,277.2272,66007.0
2024-05-15 10:25:00,279.73,280.07,279.68,279.96,58528.0,277.1974,277.5344,277.1479,277.4254,58528.0
2024-05-15 10:30:00,279.99,280.4,279.98,280.09,62792.0,277.4551,277.8614,277.4452,277.5542,62792.0
2024-05-15 10:35:00,280.09,280.28,279.85,279.85,61075.0,277.5542,277.7425,277.3164,277.3164,61075.0
2024-05-15 10:40:00,279.83,280.0,279.66,279.93,52889.0,277.2965,277.465,277.1281,277.3956,52889.0
2024-05-15 10:45:00,279.95,280.01,279.66,279.85,78931.0,277.4155,277.4749,277.1281,277.3164,78931.0
2024-05-15 10:50:00,279.88,279.89,279.56,279.87,68342.0,277.3461,277.356,277.029,277.3362,68342.0
2024-05-15 10:55:00,279.87,280.41,279.78,280.35,54542.0,277.3362,277.8713,277.247,277.8118,54542.0
2024-05-15 11:00:00,280.38,280.49,280.01,280.47,49532.0,277.8416,277.9506,277.4749,277.9308,49532.0
2024-05-15 11:05:00,280.49,280.64,280.34,280.45,54830.0,277.9506,278.0992,277.8019,277.9109,54830.0
2024-05-15 11:10:00,280.45,280.76,280.38,280.6,49826.0,277.9109,278.2181,277.8416,278.0596,49826.0
2024-05-15 11:15:00,280.61,281.0,280.51,280.85,44361.0,278.0695,278.456,277.9704,278.3073,44361.0
2024-05-15 11:20:00,280.85,281.25,280.75,281.19,47134.0,278.3073,278.7037,278.2082,278.6442,47134.0
2024-05-15 11:25:00,281.18,281.27,280.91,281.04,39875.0,278.6343,278.7235,278.3668,278.4956,39875.0
2024-05-15 11:30:00,281.01,281.24,280.88,281.12,37390.0,278.4659,278.6938,278.337,278.5749,37390.0
2024-05-15 11:35:00,281.12,281.15,280.56,280.61,33620.0,278.5749,278.6046,278.0199,278.0695,33620.0
2024-05-15 11:40:00,280.62,280.84,280.52,280.54,34812.0,278.0794,278.2974,277.9803,278.0001,34812.0
2024-05-15 11:45:00,280.55,280.67,280.43,280.43,27473.0,278.01,278.1289,277.8911,277.8911,27473.0
2024-05-15 11:50:00,280.45,280.6,280.26,280.5,28968.0,277.9109,278.0596,277.7227,277.9605,28968.0
2024-05-15 11:55:00,280.51,280.74,280.49,280.68,28713.0,277.9704,278.1983,277.9506,278.1388,28713.0
2024-05-15 12:00:00,280.69,280.7,280.45,280.66,29038.0,278.1488,278.1587,277.9109,278.119,29038.0
2024-05-15 12:05:00,280.63,280.63,280.38,280.62,25934.0,278.0893,278.0893,277.8416,278.0794,25934.0
2024-05-15 12:10:00,280.63,280.83,280.6,280.76,32418.0,278.0893,278.2875,278.0596,278.2181,32418.0
2024-05-15 12:15:00,280.76,280.86,280.66,280.72,29785.0,278.2181,278.3172,278.119,278.1785,29785.0
2024-05-15 12:20:00,280.72,280.92,280.56,280.83,44821.0,278.1785,278.3767,278.0199,278.2875,44821.0
2024-05-15 12:25:00,280.83,281.03,280.71,281.0,52610.0,278.2875,278.4857,278.1686,278.456,52610.0
2024-05-15 12:30:00,281.0,281.02,280.58,280.9,35394.0,278.456,278.4758,278.0398,278.3569,35394.0
2024-05-15 12:35:00,280.9,281.01,280.74,280.76,35115.0,278.3569,278.4659,278.1983,278.2181,35115.0
2024-05-15 12:40:00,280.8,281.01,280.78,280.98,27574.0,278.2578,278.4659,278.2379,278.4361,27574.0
2024-05-15 12:45:00,280.97,281.21,280.91,280.96,45108.0,278.4262,278.6641,278.3668,278.4163,45108.0
2024-05-15 12:50:00,280.95,281.08,280.91,280.94,32890.0,278.4064,278.5352,278.3668,278.3965,32890.0
2024-05-15 12:55:00,280.94,281.2,280.92,281.15,31502.0,278.3965,278.6541,278.3767,278.6046,31502.0
2024-05-15 13:00:00,281.14,281.35,281.04,281.35,30035.0,278.5947,278.8028,278.4956,278.8028,30035.0
2024-05-15 13:05:00,281.36,281.36,281.14,281.19,43568.0,278.8127,278.8127,278.5947,278.6442,43568.0
2024-05-15 13:10:00,281.19,281.38,281.15,281.34,37470.0,278.6442,278.8325,278.6046,278.7929,37470.0
2024-05-15 13:15:00,281.34,281.49,281.31,281.42,34927.0,278.7929,278.9415,278.7631,278.8721,34927.0
2024-05-15 13:20:00,281.43,281.57,281.39,281.57,42490.0,278.8821,279.0208,278.8424,279.0208,42490.0
2024-05-15 13:25:00,281.57,281.64,281.34,281.59,39153.0,279.0208,279.0902,278.7929,279.0406,39153.0
2024-05-15 13:30:00,281.57,281.59,281.04,281.17,36221.0,279.0208,279.0406,278.4956,278.6244,36221.0
2024-05-15 13:35:00,281.17,281.43,281.17,281.31,29483.0,278.6244,278.8821,278.6244,278.7631,29483.0
2024-05-15 13:40:00,281.32,281.33,281.15,281.2,35022.0,278.7731,278.783,278.6046,278.6541,35022.0
2024-05-15 13:45:00,281.2,281.27,280.96,281.1,32108.0,278.6541,278.7235,278.4163,278.555,32108.0
2024-05-15 13:50:00,281.14,281.26,281.01,281.14,27043.0,278.5947,278.7136,278.4659,278.5947,27043.0
2024-05-15 13:55:00,281.15,281.47,281.06,281.45,38568.0,278.6046,278.9217,278.5154,278.9019,38568.0
2024-05-15 14:00:00,281.45,281.45,281.23,281.43,43382.0,278.9019,278.9019,278.6839,278.8821,43382.0
2024-05-15 14:05:00,281.42,281.46,281.18,281.25,41843.0,278.8721,278.9118,278.6343,278.7037,41843.0
2024-05-15 14:10:00,281.25,281.32,281.1,281.23,44733.0,278.7037,278.7731,278.555,278.6839,44733.0
2024-05-15 14:15:00,281.27,281.32,280.92,281.05,41532.0,278.7235,278.7731,278.3767,278.5055,41532.0
2024-05-15 14:20:00,281.05,281.09,280.85,280.92,41535.0,278.5055,278.5451,278.3073,278.3767,41535.0
2024-05-15 14:25:00,280.93,281.1,280.79,281.07,41038.0,278.3866,278.555,278.2479,278.5253,41038.0
2024-05-15 14:30:00,281.08,281.09,280.74,280.93,35958.0,278.5352,278.5451,278.1983,278.3866,35958.0
2024-05-15 14:35:00,280.93,281.08,280.85,281.04,47176.0,278.3866,278.5352,278.3073,278.4956,47176.0
2024-05-15 14:40:00,281.04,281.04,280.8,280.87,35901.0,278.4956,278.4956,278.2578,278.3271,35901.0
2024-05-15 14:45:00,280.87,281.02,280.82,280.98,38986.0,278.3271,278.4758,278.2776,278.4361,38986.0
2024-05-15 14:50:00,280.98,281.17,280.95,280.95,49938.0,278.4361,278.6244,278.4064,278.4064,49938.0
2024-05-15 14:55:00,280.95,281.1,280.88,281.08,41610.0,278.4064,278.555,278.337,278.5352,41610.0
2024-05-15 15:00:00,281.06,281.2,280.91,281.12,45373.0,278.5154,278.6541,278.3668,278.5749,45373.0
2024-05-15 15:05:00,281.13,281.25,281.04,281.19,45997.0,278.5848,278.7037,278.4956,278.6442,45997.0
2024-05-15 15:10:00,281.19,281.2,280.78,280.78,53114.0,278.6442,278.6541,278.2379,278.2379,53114.0
2024-05-15 15:15:00,280.79,281.22,280.74,281.19,49092.0,278.2479,278.674,278.1983,278.6442,49092.0
2024-05-15 15:20:00,281.18,281.32,281.09,281.16,44880.0,278.6343,278.7731,278.5451,278.6145,44880.0
2024-05-15 15:25:00,281.14,281.35,281.12,281.24,41384.0,278.5947,278.8028,278.5749,278.6938,41384.0
2024-05-15 15:30:00,281.21,281.46,281.16,281.42,58076.0,278.6641,278.9118,278.6145,278.8721,58076.0
2024-05-15 15:35:00,281.44,281.44,281.16,281.36,49123.0,278.892,278.892,278.6145,278.8127,49123.0
2024-05-15 15:40:00,281.36,281.7,281.35,281.58,58421.0,278.8127,279.1496,278.8028,279.0307,58421.0
2024-05-15 15:45:00,281.57,281.72,281.45,281.46,83488.0,279.0208,279.1694,278.9019,278.9118,83488.0
2024-05-15 15:50:00,281.44,281.73,281.0,281.53,151692.0,278.892,279.1793,278.456,278.9812,151692.0
2024-05-15 15:55:00,281.49,281.71,281.23,281.58,540482.0,278.9415,279.1595,278.6839,279.0307,540482.0
2024-05-16 09:30:00,281.74,282.38,281.24,282.03,151828.0,279.708,280.3434,279.2116,279.996,151828.0
2024-05-16 09:35:00,282.03,282.19,281.46,281.75,69330.0,279.996,280.1548,279.4301,279.718,69330.0
2024-05-16 09:40:00,281.57,282.34,281.56,282.31,66653.0,279.5393,280.3037,279.5293,280.2739,66653.0
2024-05-16 09:45:00,282.27,282.33,281.78,281.95,74904.0,280.2342,280.2938,279.7478,279.9165,74904.0
2024-05-16 09:50:00,281.94,281.98,281.49,281.75,37719.0,279.9066,279.9463,279.4598,279.718,37719.0
2024-05-16 09:55:00,281.73,281.75,281.16,281.49,38614.0,279.6981,279.718,279.1322,279.4598,38614.0
2024-05-16 10:00:00,281.49,281.54,281.01,281.01,31926.0,279.4598,279.5095,278.9833,278.9833,31926.0
2024-05-16 10:05:00,281.04,281.2,280.65,280.97,37903.0,279.0131,279.1719,278.6259,278.9436,37903.0
2024-05-16 10:10:00,280.98,281.06,280.47,280.72,42901.0,278.9535,279.0329,278.4472,278.6954,42901.0
2024-05-16 10:15:00,280.73,280.73,280.49,280.63,60828.0,278.7053,278.7053,278.4671,278.606,60828.0
2024-05-16 10:20:00,280.6,280.73,280.34,280.37,49067.0,278.5763,278.7053,278.3181,278.3479,49067.0
2024-05-16 10:25:00,280.4,280.46,280.12,280.33,37297.0,278.3777,278.4373,278.0997,278.3082,37297.0
2024-05-16 10:30:00,280.34,280.68,280.32,280.66,32450.0,278.3181,278.6557,278.2983,278.6358,32450.0
2024-05-16 10:35:00,280.62,280.72,280.5,280.62,28173.0,278.5961,278.6954,278.477,278.5961,28173.0
2024-05-16 10:40:00,280.6,280.83,280.49,280.82,45774.0,278.5763,278.8046,278.4671,278.7947,45774.0
2024-05-16 10:45:00,280.84,281.05,280.64,280.65,38706.0,278.8145,279.023,278.616,278.6259,38706.0
2024-05-16 10:50:00,280.66,280.69,280.53,280.65,35956.0,278.6358,278.6656,278.5068,278.6259,35956.0
2024-05-16 10:55:00,280.65,280.9,280.62,280.83,58606.0,278.6259,278.8741,278.5961,278.8046,58606.0
2024-05-16 11:00:00,280.87,280.92,280.52,280.56,39170.0,278.8443,278.894,278.4968,278.5366,39170.0
2024-05-16 11:05:00,280.55,280.75,280.31,280.73,45122.0,278.5266,278.7252,278.2884,278.7053,45122.0
2024-05-16 11:10:00,280.75,280.93,280.54,280.58,57561.0,278.7252,278.9039,278.5167,278.5564,57561.0
2024-05-16 11:15:00,280.57,280.73,280.47,280.71,25984.0,278.5465,278.7053,278.4472,278.6855,25984.0
2024-05-16 11:20:00,280.71,280.73,280.54,280.69,31044.0,278.6855,278.7053,278.5167,278.6656,31044.0
2024-05-16 11:25:00,280.69,280.92,280.68,280.92,51195.0,278.6656,278.894,278.6557,278.894,51195.0
2024-05-16 11:30:00,280.91,281.01,280.87,280.98,42020.0,278.884,278.9833,278.8443,278.9535,42020.0
2024-05-16 11:35:00,280.99,280.99,280.46,280.47,32639.0,278.9635,278.9635,278.4373,278.4472,32639.0
2024-05-16 11:40:00,280.44,280.71,280.37,280.69,32647.0,278.4174,278.6855,278.3479,278.6656,32647.0
2024-05-16 11:45:00,280.73,280.81,280.57,280.68,45523.0,278.7053,278.7848,278.5465,278.6557,45523.0
2024-05-16 11:50:00,280.68,280.8,280.56,280.7,27382.0,278.6557,278.7748,278.5366,278.6755,27382.0
2024-05-16 11:55:00,280.69,280.79,280.51,280.62,26738.0,278.6656,278.7649,278.4869,278.5961,26738.0
2024-05-16 12:00:00,280.61,280.62,280.31,280.38,37509.0,278.5862,278.5961,278.2884,278.3579,37509.0
2024-05-16 12:05:00,280.38,280.46,280.35,280.43,20697.0,278.3579,278.4373,278.3281,278.4075,20697.0
2024-05-16 12:10:00,280.43,280.58,280.37,280.48,23293.0,278.4075,278.5564,278.3479,278.4571,23293.0
2024-05-16 12:15:00,280.5,280.59,280.38,280.44,32843.0,278.477,278.5663,278.3579,278.4174,32843.0
2024-05-16 12:20:00,280.44,280.49,280.26,280.45,27915.0,278.4174,278.4671,278.2387,278.4273,27915.0
2024-05-16 12:25:00,280.46,280.48,280.28,280.28,21384.0,278.4373,278.4571,278.2586,278.2586,21384.0
2024-05-16 12:30:00,280.3,280.32,280.2,280.29,17594.0,278.2784,278.2983,278.1791,278.2685,17594.0
2024-05-16 12:35:00,280.29,280.41,280.21,280.25,18898.0,278.2685,278.3876,278.1891,278.2288,18898.0
2024-05-16 12:40:00,280.25,280.27,280.12,280.23,21215.0,278.2288,278.2486,278.0997,278.2089,21215.0
2024-05-16 12:45:00,280.23,280.29,280.18,280.2,22816.0,278.2089,278.2685,278.1593,278.1791,22816.0
2024-05-16 12:50:00,280.17,280.32,280.13,280.3,17832.0,278.1494,278.2983,278.1097,278.2784,17832.0
2024-05-16 12:55:00,280.3,280.42,280.2,280.26,29679.0,278.2784,278.3976,278.1791,278.2387,29679.0
2024-05-16 13:00:00,280.24,280.26,280.03,280.13,22434.0,278.2189,278.2387,278.0104,278.1097,22434.0
2024-05-16 13:05:00,280.12,280.18,279.95,280.1,38003.0,278.0997,278.1593,277.931,278.0799,38003.0
2024-05-16 13:10:00,280.1,280.13,279.88,279.99,25106.0,278.0799,278.1097,277.8615,277.9707,25106.0
2024-05-16 13:15:00,279.98,280.02,279.84,279.86,24050.0,277.9607,278.0004,277.8217,277.8416,24050.0
2024-05-16 13:20:00,279.87,279.97,279.48,279.55,47217.0,277.8515,277.9508,277.4643,277.5338,47217.0
2024-05-16 13:25:00,279.55,279.7,279.44,279.48,21526.0,277.5338,277.6828,277.4246,277.4643,21526.0
2024-05-16 13:30:00,279.49,279.58,279.45,279.5,28673.0,277.4743,277.5636,277.4346,277.4842,28673.0
2024-05-16 13:35:00,279.48,279.48,279.26,279.36,22478.0,277.4643,277.4643,277.2459,277.3452,22478.0
2024-05-16 13:40:00,279.36,279.55,279.28,279.53,35800.0,277.3452,277.5338,277.2658,277.514,35800.0
2024-05-16 13:45:00,279.51,279.64,279.44,279.6,51850.0,277.4941,277.6232,277.4246,277.5835,51850.0
2024-05-16 13:50:00,279.6,279.79,279.54,279.76,27264.0,277.5835,277.7721,277.5239,277.7423,27264.0
2024-05-16 13:55:00,279.76,279.9,279.71,279.88,27490.0,277.7423,277.8813,277.6927,277.8615,27490.0
2024-05-16 14:00:00,279.88,279.9,279.73,279.79,35614.0,277.8615,277.8813,277.7125,277.7721,35614.0
2024-05-16 14:05:00,279.8,279.83,279.55,279.82,62891.0,277.782,277.8118,277.5338,277.8019,62891.0
2024-05-16 14:10:00,279.81,279.84,279.66,279.66,30780.0,277.792,277.8217,277.643,277.643,30780.0
2024-05-16 14:15:00,279.66,279.87,279.64,279.84,42213.0,277.643,277.8515,277.6232,277.8217,42213.0
2024-05-16 14:20:00,279.86,279.98,279.72,279.95,59834.0,277.8416,277.9607,277.7026,277.931,59834.0
2024-05-16 14:25:00,279.97,280.1,279.9,280.06,57944.0,277.9508,278.0799,277.8813,278.0402,57944.0
2024-05-16 14:30:00,280.05,280.29,279.97,280.21,37726.0,278.0302,278.2685,277.9508,278.1891,37726.0
2024-05-16 14:35:00,280.2,280.32,279.89,280.32,27755.0,278.1791,278.2983,277.8714,278.2983,27755.0
2024-05-16 14:40:00,280.31,280.71,280.26,280.71,32656.0,278.2884,278.6855,278.2387,278.6855,32656.0
2024-05-16 14:45:00,280.72,280.87,280.52,280.54,45350.0,278.6954,278.8443,278.4968,278.5167,45350.0
2024-05-16 14:50:00,280.5,280.59,280.34,280.56,24753.0,278.477,278.5663,278.3181,278.5366,24753.0
2024-05-16 14:55:00,280.57,280.88,280.55,280.85,55099.0,278.5465,278.8542,278.5266,278.8245,55099.0
2024-05-16 15:00:00,280.86,280.89,280.59,280.69,47293.0,278.8344,278.8642,278.5663,278.6656,47293.0
2024-05-16 15:05:00,280.7,280.88,280.57,280.87,35440.0,278.6755,278.8542,278.5465,278.8443,35440.0
2024-05-16 15:10:00,280.88,280.94,280.68,280.92,31733.0,278.8542,278.9138,278.6557,278.894,31733.0
2024-05-16 15:15:00,280.91,281.18,280.85,281.16,93495.0,278.884,279.1521,278.8245,279.1322,93495.0
2024-05-16 15:20:00,281.16,281.16,280.8,280.86,76413.0,279.1322,279.1322,278.7748,278.8344,76413.0
2024-05-16 15:25:00,280.86,280.86,280.6,280.6,54594.0,278.8344,278.8344,278.5763,278.5763,54594.0
2024-05-16 15:30:00,280.6,280.76,280.5,280.6,48291.0,278.5763,278.7351,278.477,278.5763,48291.0
2024-05-16 15:35:00,280.61,280.64,280.36,280.52,54398.0,278.5862,278.616,278.338,278.4968,54398.0
2024-05-16 15:40:00,280.53,280.54,280.32,280.35,94914.0,278.5068,278.5167,278.2983,278.3281,94914.0
2024-05-16 15:45:00,280.3,280.43,280.17,280.18,72431.0,278.2784,278.4075,278.1494,278.1593,72431.0
2024-05-16 15:50:00,280.2,280.47,280.13,280.35,91752.0,278.1791,278.4472,278.1097,278.3281,91752.0
2024-05-16 15:55:00,280.33,280.33,279.71,279.83,363636.0,278.3082,278.3082,277.6927,277.8118,363636.0
2024-05-17 09:30:00,280.05,280.2,278.1,278.77,300567.0,278.0302,278.1791,276.0943,276.7595,300567.0
2024-05-17 09:35:00,278.78,279.0,278.11,278.53,56570.0,276.7694,276.9878,276.1042,276.5212,56570.0
2024-05-17 09:40:00,278.45,278.63,278.18,278.5,57220.0,276.4418,276.6205,276.1737,276.4914,57220.0
2024-05-17 09:45:00,278.52,279.19,278.29,279.19,62220.0,276.5113,277.1764,276.2829,277.1764,62220.0
2024-05-17 09:50:00,279.22,279.57,278.94,279.5,41248.0,277.2062,277.5537,276.9282,277.4842,41248.0
2024-05-17 09:55:00,279.49,280.17,279.48,279.76,64921.0,277.4743,278.1494,277.4643,277.7423,64921.0
2024-05-17 10:00:00,279.82,280.27,279.77,280.02,41772.0,277.8019,278.2486,277.7523,278.0004,41772.0
2024-05-17 10:05:00,280.0,280.07,279.67,279.81,38853.0,277.9806,278.0501,277.653,277.792,38853.0
2024-05-17 10:10:00,279.78,280.07,279.48,279.96,36784.0,277.7622,278.0501,277.4643,277.9409,36784.0
2024-05-17 10:15:00,279.87,280.54,279.84,280.35,49899.0,277.8515,278.5167,277.8217,278.3281,49899.0
2024-05-17 10:20:00,280.32,280.71,280.1,280.61,42107.0,278.2983,278.6855,278.0799,278.5862,42107.0
2024-05-17 10:25:00,280.59,280.65,280.11,280.34,107521.0,278.5663,278.6259,278.0898,278.3181,107521.0
2024-05-17 10:30:00,280.34,280.36,279.86,279.98,50975.0,278.3181,278.338,277.8416,277.9607,50975.0
2024-05-17 10:35:00,280.01,280.41,279.98,280.22,26364.0,277.9905,278.3876,277.9607,278.199,26364.0
2024-05-17 10:40:00,280.23,280.3,280.03,280.12,31081.0,278.2089,278.2784,278.0104,278.0997,31081.0
2024-05-17 10:45:00,280.16,280.28,280.07,280.19,28964.0,278.1394,278.2586,278.0501,278.1692,28964.0
2024-05-17 10:50:00,280.17,280.36,280.15,280.33,24938.0,278.1494,278.338,278.1295,278.3082,24938.0
2024-05-17 10:55:00,280.34,280.43,280.06,280.09,33891.0,278.3181,278.4075,278.0402,278.0699,33891.0
2024-05-17 11:00:00,280.1,280.38,280.0,280.06,35829.0,278.0799,278.3579,277.9806,278.0402,35829.0
2024-05-17 11:05:00,280.03,280.4,280.01,280.27,24237.0,278.0104,278.3777,277.9905,278.2486,24237.0
2024-05-17 11:10:00,280.33,280.37,280.18,280.33,23479.0,278.3082,278.3479,278.1593,278.3082,23479.0
2024-05-17 11:15:00,280.3,280.64,280.3,280.59,36660.0,278.2784,278.616,278.2784,278.5663,36660.0
2024-05-17 11:20:00,280.56,280.57,280.45,280.47,37062.0,278.5366,278.5465,278.4273,278.4472,37062.0
2024-05-17 11:25:00,280.47,280.67,280.41,280.47,21878.0,278.4472,278.6458,278.3876,278.4472,21878.0
2024-05-17 11:30:00,280.45,280.56,280.12,280.21,19707.0,278.4273,278.5366,278.0997,278.1891,19707.0
2024-05-17 11:35:00,280.24,280.28,279.96,280.0,17163.0,278.2189,278.2586,277.9409,277.9806,17163.0
2024-05-17 11:40:00,280.0,280.14,279.95,280.0,26105.0,277.9806,278.1196,277.931,277.9806,26105.0
2024-05-17 11:45:00,280.01,280.18,279.91,279.93,36643.0,277.9905,278.1593,277.8912,277.9111,36643.0
2024-05-17 11:50:00,279.97,280.16,279.94,280.04,40059.0,277.9508,278.1394,277.921,278.0203,40059.0
2024-05-17 11:55:00,280.04,280.22,279.89,280.22,18424.0,278.0203,278.199,277.8714,278.199,18424.0
2024-05-17 12:00:00,280.18,280.24,279.97,280.0,23570.0,278.1593,278.2189,277.9508,277.9806,23570.0
2024-05-17 12:05:00,279.99,280.06,279.85,280.05,23366.0,277.9707,278.0402,277.8317,278.0302,23366.0
2024-05-17 12:10:00,280.05,280.08,279.87,279.99,20307.0,278.0302,278.06,277.8515,277.9707,20307.0
2024-05-17 12:15:00,279.97,280.08,279.92,279.92,21759.0,277.9508,278.06,277.9012,277.9012,21759.0
2024-05-17 12:20:00,279.94,280.01,279.78,279.91,19076.0,277.921,277.9905,277.7622,277.8912,19076.0
2024-05-17 12:25:00,279.91,280.01,279.89,279.91,18874.0,277.8912,277.9905,277.8714,277.8912,18874.0
2024-05-17 12:30:00,279.91,280.01,279.82,279.95,20414.0,277.8912,277.9905,277.8019,277.931,20414.0
2024-05-17 12:35:00,279.97,280.03,279.9,279.91,15929.0,277.9508,278.0104,277.8813,277.8912,15929.0
2024-05-17 12:40:00,279.92,279.95,279.76,279.77,23324.0,277.9012,277.931,277.7423,277.7523,23324.0
2024-05-17 12:45:00,279.79,279.92,279.73,279.91,19565.0,277.7721,277.9012,277.7125,277.8912,19565.0
2024-05-17 12:50:00,279.93,280.04,279.91,279.99,21584.0,277.9111,278.0203,277.8912,277.9707,21584.0
2024-05-17 12:55:00,279.98,280.06,279.95,279.99,15036.0,277.9607,278.0402,277.931,277.9707,15036.0
2024-05-17 13:00:00,279.99,280.04,279.93,279.99,12577.0,277.9707,278.0203,277.9111,277.9707,12577.0
2024-05-17 13:05:00,279.95,280.26,279.95,280.22,21452.0,277.931,278.2387,277.931,278.199,21452.0
2024-05-17 13:10:00,280.2,280.25,280.1,280.15,13978.0,278.1791,278.2288,278.0799,278.1295,13978.0
2024-05-17 13:15:00,280.17,280.21,279.9,279.91,28226.0,278.1494,278.1891,277.8813,277.8912,28226.0
2024-05-17 13:20:00,279.92,280.07,279.88,279.97,16362.0,277.9012,278.0501,277.8615,277.9508,16362.0
2024-05-17 13:25:00,279.96,280.08,279.95,280.05,15670.0,277.9409,278.06,277.931,278.0302,15670.0
2024-05-17 13:30:00,280.04,280.18,280.01,280.13,19484.0,278.0203,278.1593,277.9905,278.1097,19484.0
2024-05-17 13:35:00,280.11,280.37,280.11,280.24,22314.0,278.0898,278.3479,278.0898,278.2189,22314.0
2024-05-17 13:40:00,280.24,280.49,280.22,280.46,17999.0,278.2189,278.4671,278.199,278.4373,17999.0
2024-05-17 13:45:00,280.5,280.5,280.32,280.32,25226.0,278.477,278.477,278.2983,278.2983,25226.0
2024-05-17 13:50:00,280.31,280.39,280.27,280.32,15344.0,278.2884,278.3678,278.2486,278.2983,15344.0
2024-05-17 13:55:00,280.29,280.35,280.18,280.25,17695.0,278.2685,278.3281,278.1593,278.2288,17695.0
2024-05-17 14:00:00,280.25,280.29,280.04,280.11,18856.0,278.2288,278.2685,278.0203,278.0898,18856.0
2024-05-17 14:05:00,280.08,280.27,280.06,280.16,18776.0,278.06,278.2486,278.0402,278.1394,18776.0
2024-05-17 14:10:00,280.17,280.22,280.01,280.04,15830.0,278.1494,278.199,277.9905,278.0203,15830.0
2024-05-17 14:15:00,280.04,280.28,279.98,280.23,21033.0,278.0203,278.2586,277.9607,278.2089,21033.0
2024-05-17 14:20:00,280.2,280.23,280.03,280.23,22558.0,278.1791,278.2089,278.0104,278.2089,22558.0
2024-05-17 14:25:00,280.21,280.43,280.21,280.43,22413.0,278.1891,278.4075,278.1891,278.4075,22413.0
2024-05-17 14:30:00,280.41,280.51,280.4,280.46,17467.0,278.3876,278.4869,278.3777,278.4373,17467.0
2024-05-17 14:35:00,280.47,280.63,280.42,280.49,18905.0,278.4472,278.606,278.3976,278.4671,18905.0
2024-05-17 14:40:00,280.47,280.5,280.29,280.4,14125.0,278.4472,278.477,278.2685,278.3777,14125.0
2024-05-17 14:45:00,280.4,280.56,280.36,280.54,18497.0,278.3777,278.5366,278.338,278.5167,18497.0
2024-05-17 14:50:00,280.51,280.72,280.5,280.72,22423.0,278.4869,278.6954,278.477,278.6954,22423.0
2024-05-17 14:55:00,280.74,280.91,280.71,280.74,40151.0,278.7153,278.884,278.6855,278.7153,40151.0
2024-05-17 15:00:00,280.72,280.73,280.5,280.58,30603.0,278.6954,278.7053,278.477,278.5564,30603.0
2024-05-17 15:05:00,280.57,280.64,280.46,280.5,43316.0,278.5465,278.616,278.4373,278.477,43316.0
2024-05-17 15:10:00,280.48,280.55,280.37,280.45,37707.0,278.4571,278.5266,278.3479,278.4273,37707.0
2024-05-17 15:15:00,280.45,280.56,280.39,280.43,32356.0,278.4273,278.5366,278.3678,278.4075,32356.0
2024-05-17 15:20:00,280.45,280.49,280.31,280.38,32750.0,278.4273,278.4671,278.2884,278.3579,32750.0
2024-05-17 15:25:00,280.4,280.43,280.19,280.26,22665.0,278.3777,278.4075,278.1692,278.2387,22665.0
2024-05-17 15:30:00,280.24,280.35,280.04,280.2,34536.0,278.2189,278.3281,278.0203,278.1791,34536.0
2024-05-17 15:35:00,280.17,280.41,280.16,280.24,63550.0,278.1494,278.3876,278.1394,278.2189,63550.0
2024-05-17 15:40:00,280.23,280.38,280.18,280.38,34059.0,278.2089,278.3579,278.1593,278.3579,34059.0
2024-05-17 15:45:00,280.36,280.41,280.07,280.15,53662.0,278.338,278.3876,278.0501,278.1295,53662.0
2024-05-17 15:50:00,280.14,280.27,280.1,280.2,127243.0,278.1196,278.2486,278.0799,278.1791,127243.0
2024-05-17 15:55:00,280.22,280.29,279.86,280.12,445876.0,278.199,278.2685,277.8416,278.0997,445876.0
2024-05-20 09:30:00,279.22,280.03,278.57,279.19,117549.0,277.2062,278.0104,276.5609,277.1764,117549.0
2024-05-20 09:35:00,279.36,279.5,278.93,279.11,17995.0,277.3452,277.4842,276.9183,277.097,17995.0
2024-05-20 09:40:00,279.16,279.16,278.75,279.14,33829.0,277.1467,277.1467,276.7396,277.1268,33829.0
2024-05-20 09:45:00,279.12,280.0,279.02,279.99,26419.0,277.1069,277.9806,277.0077,277.9707,26419.0
2024-05-20 09:50:00,279.98,280.27,279.85,280.05,32370.0,277.9607,278.2486,277.8317,278.0302,32370.0
2024-05-20 09:55:00,280.08,280.22,279.91,280.15,24004.0,278.06,278.199,277.8912,278.1295,24004.0
2024-05-20 10:00:00,280.06,280.18,279.91,279.92,19406.0,278.0402,278.1593,277.8912,277.9012,19406.0
2024-05-20 10:05:00,279.91,279.91,279.65,279.65,19703.0,277.8912,277.8912,277.6331,277.6331,19703.0
2024-05-20 10:10:00,279.58,279.86,279.52,279.74,22897.0,277.5636,277.8416,277.5041,277.7225,22897.0
2024-05-20 10:15:00,279.68,279.78,279.53,279.61,34434.0,277.6629,277.7622,277.514,277.5934,34434.0
2024-05-20 10:20:00,279.68,279.7,279.24,279.3,25054.0,277.6629,277.6828,277.2261,277.2856,25054.0
2024-05-20 10:25:00,279.3,279.66,279.23,279.63,17093.0,277.2856,277.643,277.2161,277.6133,17093.0
2024-05-20 10:30:00,279.67,279.71,279.53,279.59,14257.0,277.653,277.6927,277.514,277.5735,14257.0
2024-05-20 10:35:00,279.61,279.84,279.55,279.59,14676.0,277.5934,277.8217,277.5338,277.5735,14676.0
2024-05-20 10:40:00,279.61,279.8,279.54,279.64,15064.0,277.5934,277.782,277.5239,277.6232,15064.0
2024-05-20 10:45:00,279.64,279.73,279.51,279.73,15306.0,277.6232,277.7125,277.4941,277.7125,15306.0
2024-05-20 10:50:00,279.69,279.78,279.62,279.78,13685.0,277.6728,277.7622,277.6033,277.7622,13685.0
2024-05-20 10:55:00,279.72,279.82,279.69,279.77,26831.0,277.7026,277.8019,277.6728,277.7523,26831.0
2024-05-20 11:00:00,279.74,279.74,279.5,279.56,14853.0,277.7225,277.7225,277.4842,277.5438,14853.0
2024-05-20 11:05:00,279.59,279.69,279.54,279.59,17223.0,277.5735,277.6728,277.5239,277.5735,17223.0
2024-05-20 11:10:00,279.6,279.8,279.54,279.8,13950.0,277.5835,277.782,277.5239,277.782,13950.0
2024-05-20 11:15:00,279.81,279.83,279.56,279.67,16850.0,277.792,277.8118,277.5438,277.653,16850.0
2024-05-20 11:20:00,279.68,279.81,279.62,279.72,15444.0,277.6629,277.792,277.6033,277.7026,15444.0
2024-05-20 11:25:00,279.7,279.86,279.66,279.68,18432.0,277.6828,277.8416,277.643,277.6629,18432.0
2024-05-20 11:30:00,279.69,279.81,279.68,279.72,10447.0,277.6728,277.792,277.6629,277.7026,10447.0
2024-05-20 11:35:00,279.75,279.8,279.35,279.4,23685.0,277.7324,277.782,277.3353,277.3849,23685.0
2024-05-20 11:40:00,279.42,279.5,279.26,279.3,12633.0,277.4048,277.4842,277.2459,277.2856,12633.0
2024-05-20 11:45:00,279.29,279.35,279.19,279.25,12158.0,277.2757,277.3353,277.1764,277.236,12158.0
2024-05-20 11:50:00,279.27,279.37,279.2,279.24,11838.0,277.2559,277.3551,277.1864,277.2261,11838.0
2024-05-20 11:55:00,279.25,279.29,279.09,279.09,18158.0,277.236,277.2757,277.0772,277.0772,18158.0
2024-05-20 12:00:00,279.07,279.31,279.05,279.23,15332.0,277.0573,277.2956,277.0374,277.2161,15332.0
2024-05-20 12:05:00,279.23,279.24,278.85,278.85,10148.0,277.2161,277.2261,276.8389,276.8389,10148.0
2024-05-20 12:10:00,278.87,278.87,278.72,278.84,18620.0,276.8587,276.8587,276.7098,276.829,18620.0
2024-05-20 12:15:00,278.81,278.82,278.49,278.71,19795.0,276.7992,276.8091,276.4815,276.6999,19795.0
2024-05-20 12:20:00,278.71,278.79,278.63,278.63,13861.0,276.6999,276.7793,276.6205,276.6205,13861.0
2024-05-20 12:25:00,278.58,278.87,278.51,278.87,14316.0,276.5708,276.8587,276.5013,276.8587,14316.0
2024-05-20 12:30:00,278.87,278.93,278.73,278.78,9566.0,276.8587,276.9183,276.7198,276.7694,9566.0
2024-05-20 12:35:00,278.76,278.81,278.68,278.7,17402.0,276.7495,276.7992,276.6701,276.69,17402.0
2024-05-20 12:40:00,278.69,278.98,278.66,278.82,23622.0,276.68,276.9679,276.6503,276.8091,23622.0
2024-05-20 12:45:00,278.85,278.87,278.74,278.75,7571.0,276.8389,276.8587,276.7297,276.7396,7571.0
2024-05-20 12:50:00,278.73,278.81,278.72,278.76,10335.0,276.7198,276.7992,276.7098,276.7495,10335.0
2024-05-20 12:55:00,278.73,278.87,278.67,278.83,16932.0,276.7198,276.8587,276.6602,276.819,16932.0
2024-05-20 13:00:00,278.81,278.95,278.69,278.91,17948.0,276.7992,276.9382,276.68,276.8985,17948.0
2024-05-20 13:05:00,278.89,278.99,278.77,278.97,8853.0,276.8786,276.9779,276.7595,276.958,8853.0
2024-05-20 13:10:00,278.96,279.1,278.9,279.07,18411.0,276.9481,277.0871,276.8885,277.0573,18411.0
2024-05-20 13:15:00,279.06,279.08,278.92,278.92,11354.0,277.0474,277.0672,276.9084,276.9084,11354.0
2024-05-20 13:20:00,278.92,278.94,278.74,278.75,12327.0,276.9084,276.9282,276.7297,276.7396,12327.0
2024-05-20 13:25:00,278.77,278.8,278.57,278.8,14617.0,276.7595,276.7892,276.5609,276.7892,14617.0
2024-05-20 13:30:00,278.66,278.75,278.61,278.75,15186.0,276.6503,276.7396,276.6006,276.7396,15186.0
2024-05-20 13:35:00,278.74,278.85,278.69,278.84,7739.0,276.7297,276.8389,276.68,276.829,7739.0
2024-05-20 13:40:00,278.84,279.0,278.76,278.99,9705.0,276.829,276.9878,276.7495,276.9779,9705.0
2024-05-20 13:45:00,278.98,278.98,278.82,278.82,15187.0,276.9679,276.9679,276.8091,276.8091,15187.0
2024-05-20 13:50:00,278.8,278.86,278.66,278.69,9879.0,276.7892,276.8488,276.6503,276.68,9879.0
2024-05-20 13:55:00,278.68,278.75,278.63,278.69,12290.0,276.6701,276.7396,276.6205,276.68,12290.0
2024-05-20 14:00:00,278.7,278.72,278.54,278.54,12423.0,276.69,276.7098,276.5311,276.5311,12423.0
2024-05-20 14:05:00,278.54,278.55,278.18,278.36,26955.0,276.5311,276.541,276.1737,276.3524,26955.0
2024-05-20 14:10:00,278.38,278.64,278.36,278.51,38089.0,276.3723,276.6304,276.3524,276.5013,38089.0
2024-05-20 14:15:00,278.5,278.54,278.37,278.51,79372.0,276.4914,276.5311,276.3623,276.5013,79372.0
2024-05-20 14:20:00,278.5,278.66,278.5,278.56,19424.0,276.4914,276.6503,276.4914,276.551,19424.0
2024-05-20 14:25:00,278.54,278.74,278.54,278.71,9125.0,276.5311,276.7297,276.5311,276.6999,9125.0
2024-05-20 14:30:00,278.65,278.75,278.57,278.7,49137.0,276.6403,276.7396,276.5609,276.69,49137.0
2024-05-20 14:35:00,278.7,278.87,278.66,278.81,41671.0,276.69,276.8587,276.6503,276.7992,41671.0
2024-05-20 14:40:00,278.8,278.92,278.77,278.79,17080.0,276.7892,276.9084,276.7595,276.7793,17080.0
2024-05-20 14:45:00,278.83,278.88,278.75,278.85,11828.0,276.819,276.8687,276.7396,276.8389,11828.0
2024-05-20 14:50:00,278.85,278.86,278.72,278.81,40967.0,276.8389,276.8488,276.7098,276.7992,40967.0
2024-05-20 14:55:00,278.78,278.85,278.62,278.68,58562.0,276.7694,276.8389,276.6105,276.6701,58562.0
2024-05-20 15:00:00,278.63,278.93,278.63,278.78,113835.0,276.6205,276.9183,276.6205,276.7694,113835.0
2024-05-20 15:05:00,278.73,279.08,278.66,279.04,45205.0,276.7198,277.0672,276.6503,277.0275,45205.0
2024-05-20 15:10:00,279.04,279.08,278.9,279.0,164113.0,277.0275,277.0672,276.8885,276.9878,164113.0
2024-05-20 15:15:00,279.0,279.17,278.98,279.08,83405.0,276.9878,277.1566,276.9679,277.0672,83405.0
2024-05-20 15:20:00,279.07,279.07,278.87,278.99,26017.0,277.0573,277.0573,276.8587,276.9779,26017.0
2024-05-20 15:25:00,278.99,279.07,278.85,279.03,25744.0,276.9779,277.0573,276.8389,277.0176,25744.0
2024-05-20 15:30:00,279.05,279.18,278.79,278.99,165914.0,277.0374,277.1665,276.7793,276.9779,165914.0
2024-05-20 15:35:00,279.01,279.29,278.99,279.19,94672.0,276.9977,277.2757,276.9779,277.1764,94672.0
2024-05-20 15:40:00,279.19,279.23,279.05,279.07,59657.0,277.1764,277.2161,277.0374,277.0573,59657.0
2024-05-20 15:45:00,279.05,279.2,278.79,278.91,41602.0,277.0374,277.1864,276.7793,276.8985,41602.0
2024-05-20 15:50:00,278.92,279.11,278.81,278.93,64198.0,276.9084,277.097,276.7992,276.9183,64198.0
2024-05-20 15:55:00,278.97,278.98,278.33,278.53,341133.0,276.958,276.9679,276.3226,276.5212,341133.0
2024-05-21 09:30:00,278.0,278.43,277.16,277.17,160711.0,275.995,276.4219,275.1611,275.171,160711.0
2024-05-21 09:35:00,277.16,277.42,276.63,276.83,75031.0,275.1611,275.4192,274.6349,274.8335,75031.0
2024-05-21 09:40:00,276.76,276.9,276.11,276.82,74362.0,274.764,274.9029,274.1186,274.8235,74362.0
2024-05-21 09:45:00,276.68,277.07,276.43,276.69,37570.0,274.6845,275.0717,274.4363,274.6945,37570.0
2024-05-21 09:50:00,276.72,276.87,276.22,276.23,44085.0,274.7242,274.8732,274.2279,274.2378,44085.0
2024-05-21 09:55:00,276.23,276.49,276.0,276.03,45977.0,274.2378,274.4959,274.0094,274.0392,45977.0
2024-05-21 10:00:00,276.07,276.43,276.03,276.32,51804.0,274.0789,274.4363,274.0392,274.3271,51804.0
2024-05-21 10:05:00,276.3,276.66,276.25,276.3,23824.0,274.3073,274.6647,274.2576,274.3073,23824.0
2024-05-21 10:10:00,276.33,276.36,276.12,276.19,35447.0,274.3371,274.3668,274.1286,274.1981,35447.0
2024-05-21 10:15:00,276.19,276.21,275.88,276.02,38411.0,274.1981,274.2179,273.8903,274.0293,38411.0
2024-05-21 10:20:00,276.03,276.05,275.83,275.92,35002.0,274.0392,274.0591,273.8407,273.93,35002.0
2024-05-21 10:25:00,275.9,275.91,275.46,275.75,40697.0,273.9102,273.9201,273.4733,273.7612,40697.0
2024-05-21 10:30:00,275.75,276.23,275.75,276.23,47727.0,273.7612,274.2378,273.7612,274.2378,47727.0
2024-05-21 10:35:00,276.25,276.75,276.22,276.63,34723.0,274.2576,274.754,274.2279,274.6349,34723.0
2024-05-21 10:40:00,276.6,276.6,276.36,276.44,21468.0,274.6051,274.6051,274.3668,274.4463,21468.0
2024-05-21 10:45:00,276.42,276.58,276.38,276.52,18109.0,274.4264,274.5853,274.3867,274.5257,18109.0
2024-05-21 10:50:00,276.53,276.56,276.03,276.03,23771.0,274.5356,274.5654,274.0392,274.0392,23771.0
2024-05-21 10:55:00,276.04,276.13,275.78,275.86,32481.0,274.0492,274.1385,273.791,273.8705,32481.0
2024-05-21 11:00:00,275.84,275.91,275.59,275.68,37527.0,273.8506,273.9201,273.6024,273.6917,37527.0
2024-05-21 11:05:00,275.67,275.72,275.31,275.48,36752.0,273.6818,273.7315,273.3244,273.4932,36752.0
2024-05-21 11:10:00,275.47,275.74,275.46,275.59,21571.0,273.4833,273.7513,273.4733,273.6024,21571.0
2024-05-21 11:15:00,275.59,275.63,275.35,275.35,23080.0,273.6024,273.6421,273.3641,273.3641,23080.0
2024-05-21 11:20:00,275.41,275.72,275.37,275.45,41213.0,273.4237,273.7315,273.384,273.4634,41213.0
2024-05-21 11:25:00,275.44,275.59,275.34,275.35,21410.0,273.4535,273.6024,273.3542,273.3641,21410.0
2024-05-21 11:30:00,275.35,275.36,275.12,275.12,29949.0,273.3641,273.3741,273.1358,273.1358,29949.0
2024-05-21 11:35:00,275.13,275.27,275.12,275.16,22208.0,273.1457,273.2847,273.1358,273.1755,22208.0
2024-05-21 11:40:00,275.18,275.2,274.88,275.12,46804.0,273.1954,273.2152,272.8975,273.1358,46804.0
2024-05-21 11:45:00,275.15,275.62,275.12,275.61,17950.0,273.1656,273.6322,273.1358,273.6223,17950.0
2024-05-21 11:50:00,275.57,275.62,275.36,275.39,17085.0,273.5825,273.6322,273.3741,273.4038,17085.0
2024-05-21 11:55:00,275.36,275.39,275.17,275.26,22279.0,273.3741,273.4038,273.1854,273.2748,22279.0
2024-05-21 12:00:00,275.27,275.43,275.17,275.2,38280.0,273.2847,273.4436,273.1854,273.2152,38280.0
2024-05-21 12:05:00,275.23,275.24,274.97,275.03,37935.0,273.245,273.2549,272.9869,273.0464,37935.0
2024-05-21 12:10:00,275.02,275.26,274.96,275.06,30784.0,273.0365,273.2748,272.9769,273.0762,30784.0
2024-05-21 12:15:00,275.06,275.2,274.99,275.18,22477.0,273.0762,273.2152,273.0067,273.1954,22477.0
2024-05-21 12:20:00,275.19,275.34,275.15,275.3,15518.0,273.2053,273.3542,273.1656,273.3145,15518.0
2024-05-21 12:25:00,275.3,275.41,275.07,275.11,14029.0,273.3145,273.4237,273.0861,273.1259,14029.0
2024-05-21 12:30:00,275.13,275.29,275.1,275.18,14606.0,273.1457,273.3046,273.1159,273.1954,14606.0
2024-05-21 12:35:00,275.15,275.18,275.02,275.13,14412.0,273.1656,273.1954,273.0365,273.1457,14412.0
2024-05-21 12:40:00,275.14,275.26,275.11,275.21,9981.0,273.1556,273.2748,273.1259,273.2251,9981.0
2024-05-21 12:45:00,275.18,275.31,275.12,275.27,15787.0,273.1954,273.3244,273.1358,273.2847,15787.0
2024-05-21 12:50:00,275.26,275.46,275.25,275.39,23032.0,273.2748,273.4733,273.2648,273.4038,23032.0
2024-05-21 12:55:00,275.38,275.39,275.25,275.37,9301.0,273.3939,273.4038,273.2648,273.384,9301.0
2024-05-21 13:00:00,275.32,275.49,275.2,275.47,11151.0,273.3343,273.5031,273.2152,273.4833,11151.0
2024-05-21 13:05:00,275.42,275.44,275.31,275.33,16206.0,273.4336,273.4535,273.3244,273.3443,16206.0
2024-05-21 13:10:00,275.32,275.35,275.02,275.09,13323.0,273.3343,273.3641,273.0365,273.106,13323.0
2024-05-21 13:15:00,275.07,275.17,275.06,275.09,9175.0,273.0861,273.1854,273.0762,273.106,9175.0
2024-05-21 13:20:00,275.12,275.22,275.02,275.06,16348.0,273.1358,273.2351,273.0365,273.0762,16348.0
2024-05-21 13:25:00,275.04,275.2,275.01,275.18,7629.0,273.0564,273.2152,273.0266,273.1954,7629.0
2024-05-21 13:30:00,275.2,275.24,275.07,275.14,14207.0,273.2152,273.2549,273.0861,273.1556,14207.0
2024-05-21 13:35:00,275.15,275.15,274.99,275.0,26064.0,273.1656,273.1656,273.0067,273.0167,26064.0
2024-05-21 13:40:00,275.02,275.14,275.0,275.06,16979.0,273.0365,273.1556,273.0167,273.0762,16979.0
2024-05-21 13:45:00,275.06,275.12,275.02,275.04,15546.0,273.0762,273.1358,273.0365,273.0564,15546.0
2024-05-21 13:50:00,275.05,275.15,274.99,275.0,175927.0,273.0663,273.1656,273.0067,273.0167,175927.0
2024-05-21 13:55:00,275.0,275.53,275.0,275.51,120032.0,273.0167,273.5428,273.0167,273.523,120032.0
2024-05-21 14:00:00,275.5,275.86,275.49,275.73,19634.0,273.513,273.8705,273.5031,273.7414,19634.0
2024-05-21 14:05:00,275.78,276.01,275.68,275.96,18498.0,273.791,274.0194,273.6917,273.9697,18498.0
2024-05-21 14:10:00,275.97,276.06,275.86,275.93,14420.0,273.9797,274.069,273.8705,273.9399,14420.0
2024-05-21 14:15:00,275.94,276.11,275.89,276.04,17413.0,273.9499,274.1186,273.9002,274.0492,17413.0
2024-05-21 14:20:00,276.04,276.07,275.96,275.99,12803.0,274.0492,274.0789,273.9697,273.9995,12803.0
2024-05-21 14:25:00,275.99,276.19,275.99,276.13,11667.0,273.9995,274.1981,273.9995,274.1385,11667.0
2024-05-21 14:30:00,276.15,276.42,276.14,276.23,24776.0,274.1584,274.4264,274.1484,274.2378,24776.0
2024-05-21 14:35:00,276.19,276.24,276.14,276.14,14005.0,274.1981,274.2477,274.1484,274.1484,14005.0
2024-05-21 14:40:00,276.1,276.2,276.09,276.16,17100.0,274.1087,274.208,274.0988,274.1683,17100.0
2024-05-21 14:45:00,276.14,276.2,276.08,276.13,18295.0,274.1484,274.208,274.0889,274.1385,18295.0
2024-05-21 14:50:00,276.11,276.11,275.94,275.98,20572.0,274.1186,274.1186,273.9499,273.9896,20572.0
2024-05-21 14:55:00,275.96,276.1,275.95,276.04,19569.0,273.9697,274.1087,273.9598,274.0492,19569.0
2024-05-21 15:00:00,276.03,276.06,275.95,276.03,15093.0,274.0392,274.069,273.9598,274.0392,15093.0
2024-05-21 15:05:00,276.01,276.06,275.89,276.03,14890.0,274.0194,274.069,273.9002,274.0392,14890.0
2024-05-21 15:10:00,276.04,276.25,276.01,276.15,38379.0,274.0492,274.2576,274.0194,274.1584,38379.0
2024-05-21 15:15:00,276.15,276.18,275.98,276.14,18399.0,274.1584,274.1881,273.9896,274.1484,18399.0
2024-05-21 15:20:00,276.14,276.14,275.96,276.06,22130.0,274.1484,274.1484,273.9697,274.069,22130.0
2024-05-21 15:25:00,276.01,276.08,275.83,276.0,30331.0,274.0194,274.0889,273.8407,274.0094,30331.0
2024-05-21 15:30:00,276.02,276.29,276.01,276.28,37932.0,274.0293,274.2973,274.0194,274.2874,37932.0
2024-05-21 15:35:00,276.28,276.46,276.16,276.17,50050.0,274.2874,274.4661,274.1683,274.1782,50050.0
2024-05-21 15:40:00,276.17,276.17,275.96,276.02,43475.0,274.1782,274.1782,273.9697,274.0293,43475.0
2024-05-21 15:45:00,276.0,276.02,275.88,276.0,33159.0,274.0094,274.0293,273.8903,274.0094,33159.0
2024-05-21 15:50:00,276.02,276.15,275.92,276.05,88866.0,274.0293,274.1584,273.93,274.0591,88866.0
2024-05-21 15:55:00,276.06,276.06,275.89,275.96,256899.0,274.069,274.069,273.9002,273.9697,256899.0
2024-05-22 09:30:00,275.53,276.01,275.12,275.99,96702.0,273.5428,274.0194,273.1358,273.9995,96702.0
2024-05-22 09:35:00,275.91,276.64,275.8,276.56,28314.0,273.9201,274.6448,273.8109,274.5654,28314.0
2024-05-22 09:40:00,276.53,276.93,276.52,276.89,26233.0,274.5356,274.9327,274.5257,274.893,26233.0
2024-05-22 09:45:00,276.82,277.14,276.78,277.11,46390.0,274.8235,275.1412,274.7838,275.1114,46390.0
2024-05-22 09:50:00,277.11,277.11,276.6,276.65,34890.0,275.1114,275.1114,274.6051,274.6548,34890.0
2024-05-22 09:55:00,276.58,277.08,276.56,276.99,34637.0,274.5853,275.0817,274.5654,274.9923,34637.0
2024-05-22 10:00:00,276.98,277.15,276.86,277.13,47991.0,274.9824,275.1511,274.8632,275.1313,47991.0
2024-05-22 10:05:00,277.15,277.38,276.95,277.0,56744.0,275.1511,275.3795,274.9526,275.0022,56744.0
2024-05-22 10:10:00,277.0,277.41,276.95,277.37,28591.0,275.0022,275.4093,274.9526,275.3696,28591.0
2024-05-22 10:15:00,277.37,277.74,277.37,277.48,74347.0,275.3696,275.7369,275.3696,275.4788,74347.0
2024-05-22 10:20:00,277.45,277.96,277.45,277.83,66568.0,275.449,275.9553,275.449,275.8262,66568.0
2024-05-22 10:25:00,277.86,278.05,277.65,277.86,36049.0,275.856,276.0447,275.6475,275.856,36049.0
2024-05-22 10:30:00,277.87,278.08,277.58,277.66,39590.0,275.866,276.0744,275.578,275.6575,39590.0
2024-05-22 10:35:00,277.63,277.63,277.26,277.29,37833.0,275.6277,275.6277,275.2604,275.2901,37833.0
2024-05-22 10:40:00,277.32,277.32,277.01,277.12,23518.0,275.3199,275.3199,275.0122,275.1214,23518.0
2024-05-22 10:45:00,277.14,277.41,277.13,277.4,29881.0,275.1412,275.4093,275.1313,275.3993,29881.0
2024-05-22 10:50:00,277.43,277.51,277.36,277.47,21489.0,275.4291,275.5086,275.3596,275.4688,21489.0
2024-05-22 10:55:00,277.45,277.52,277.3,277.3,28173.0,275.449,275.5185,275.3001,275.3001,28173.0
2024-05-22 11:00:00,277.3,277.41,277.26,277.33,30273.0,275.3001,275.4093,275.2604,275.3298,30273.0
2024-05-22 11:05:00,277.35,277.35,277.14,277.26,19797.0,275.3497,275.3497,275.1412,275.2604,19797.0
2024-05-22 11:10:00,277.26,277.64,277.26,277.48,28755.0,275.2604,275.6376,275.2604,275.4788,28755.0
2024-05-22 11:15:00,277.45,277.52,277.27,277.35,24600.0,275.449,275.5185,275.2703,275.3497,24600.0
2024-05-22 11:20:00,277.35,277.35,277.18,277.19,24589.0,275.3497,275.3497,275.1809,275.1909,24589.0
2024-05-22 11:25:00,277.19,277.41,277.09,277.41,27922.0,275.1909,275.4093,275.0916,275.4093,27922.0
2024-05-22 11:30:00,277.4,277.4,277.0,277.04,19265.0,275.3993,275.3993,275.0022,275.0419,19265.0
2024-05-22 11:35:00,277.05,277.12,277.03,277.07,20965.0,275.0519,275.1214,275.032,275.0717,20965.0
2024-05-22 11:40:00,277.07,277.27,276.96,277.25,26079.0,275.0717,275.2703,274.9625,275.2504,26079.0
2024-05-22 11:45:00,277.27,277.27,277.05,277.12,17088.0,275.2703,275.2703,275.0519,275.1214,17088.0
2024-05-22 11:50:00,277.15,277.18,276.96,277.12,20119.0,275.1511,275.1809,274.9625,275.1214,20119.0
2024-05-22 11:55:00,277.14,277.4,277.09,277.38,10289.0,275.1412,275.3993,275.0916,275.3795,10289.0
2024-05-22 12:00:00,277.37,277.39,277.23,277.34,19879.0,275.3696,275.3894,275.2306,275.3398,19879.0
2024-05-22 12:05:00,277.35,277.52,277.31,277.31,18303.0,275.3497,275.5185,275.31,275.31,18303.0
2024-05-22 12:10:00,277.29,277.41,277.21,277.31,14504.0,275.2901,275.4093,275.2107,275.31,14504.0
2024-05-22 12:15:00,277.3,277.5,277.23,277.4,11565.0,275.3001,275.4986,275.2306,275.3993,11565.0
2024-05-22 12:20:00,277.37,277.54,277.31,277.44,20942.0,275.3696,275.5383,275.31,275.4391,20942.0
2024-05-22 12:25:00,277.46,277.49,277.41,277.48,11038.0,275.4589,275.4887,275.4093,275.4788,11038.0
2024-05-22 12:30:00,277.49,277.53,277.29,277.44,15876.0,275.4887,275.5284,275.2901,275.4391,15876.0
2024-05-22 12:35:00,277.45,277.57,277.33,277.45,17078.0,275.449,275.5681,275.3298,275.449,17078.0
2024-05-22 12:40:00,277.47,277.76,277.47,277.7,15902.0,275.4688,275.7567,275.4688,275.6972,15902.0
2024-05-22 12:45:00,277.7,277.71,277.56,277.7,16739.0,275.6972,275.7071,275.5582,275.6972,16739.0
2024-05-22 12:50:00,277.73,277.74,277.61,277.65,16786.0,275.727,275.7369,275.6078,275.6475,16786.0
2024-05-22 12:55:00,277.63,277.66,277.57,277.6,10529.0,275.6277,275.6575,275.5681,275.5979,10529.0
2024-05-22 13:00:00,277.62,277.73,277.6,277.68,10140.0,275.6178,275.727,275.5979,275.6773,10140.0
2024-05-22 13:05:00,277.68,277.7,277.5,277.56,15719.0,275.6773,275.6972,275.4986,275.5582,15719.0
2024-05-22 13:10:00,277.56,277.56,277.29,277.33,16001.0,275.5582,275.5582,275.2901,275.3298,16001.0
2024-05-22 13:15:00,277.34,277.51,277.3,277.3,20180.0,275.3398,275.5086,275.3001,275.3001,20180.0
2024-05-22 13:20:00,277.32,277.35,277.19,277.24,26092.0,275.3199,275.3497,275.1909,275.2405,26092.0
2024-05-22 13:25:00,277.24,277.24,277.07,277.13,21307.0,275.2405,275.2405,275.0717,275.1313,21307.0
2024-05-22 13:30:00,277.11,277.16,276.97,277.1,28993.0,275.1114,275.1611,274.9724,275.1015,28993.0
2024-05-22 13:35:00,277.12,277.12,276.72,276.92,20697.0,275.1214,275.1214,274.7242,274.9228,20697.0
2024-05-22 13:40:00,276.92,277.03,276.66,276.75,20729.0,274.9228,275.032,274.6647,274.754,20729.0
2024-05-22 13:45:00,276.72,276.84,276.67,276.84,23284.0,274.7242,274.8434,274.6746,274.8434,23284.0
2024-05-22 13:50:00,276.87,276.97,276.82,276.86,15948.0,274.8732,274.9724,274.8235,274.8632,15948.0
2024-05-22 13:55:00,276.84,276.9,276.77,276.86,18209.0,274.8434,274.9029,274.7739,274.8632,18209.0
2024-05-22 14:00:00,276.86,276.88,276.2,276.39,19126.0,274.8632,274.8831,274.208,274.3966,19126.0
2024-05-22 14:05:00,276.34,276.55,276.34,276.42,22438.0,274.347,274.5555,274.347,274.4264,22438.0
2024-05-22 14:10:00,276.37,276.49,276.28,276.33,15030.0,274.3768,274.4959,274.2874,274.3371,15030.0
2024-05-22 14:15:00,276.34,276.36,276.08,276.15,15313.0,274.347,274.3668,274.0889,274.1584,15313.0
2024-05-22 14:20:00,276.16,276.16,275.75,275.77,16783.0,274.1683,274.1683,273.7612,273.7811,16783.0
2024-05-22 14:25:00,275.76,275.88,275.5,275.5,30889.0,273.7712,273.8903,273.513,273.513,30889.0
2024-05-22 14:30:00,275.5,275.63,275.35,275.46,35173.0,273.513,273.6421,273.3641,273.4733,35173.0
2024-05-22 14:35:00,275.45,275.76,275.4,275.75,20538.0,273.4634,273.7712,273.4138,273.7612,20538.0
2024-05-22 14:40:00,275.75,275.83,275.59,275.67,13430.0,273.7612,273.8407,273.6024,273.6818,13430.0
2024-05-22 14:45:00,275.67,276.16,275.67,276.09,16931.0,273.6818,274.1683,273.6818,274.0988,16931.0
2024-05-22 14:50:00,276.12,276.21,276.06,276.13,13422.0,274.1286,274.2179,274.069,274.1385,13422.0
2024-05-22 14:55:00,276.1,276.31,276.04,276.25,32814.0,274.1087,274.3172,274.0492,274.2576,32814.0
2024-05-22 15:00:00,276.25,276.33,276.18,276.3,18831.0,274.2576,274.3371,274.1881,274.3073,18831.0
2024-05-22 15:05:00,276.28,276.4,276.25,276.28,19132.0,274.2874,274.4066,274.2576,274.2874,19132.0
2024-05-22 15:10:00,276.22,276.29,276.07,276.28,17584.0,274.2279,274.2973,274.0789,274.2874,17584.0
2024-05-22 15:15:00,276.29,276.4,275.91,275.96,33652.0,274.2973,274.4066,273.9201,273.9697,33652.0
2024-05-22 15:20:00,276.01,276.23,275.99,276.21,20925.0,274.0194,274.2378,273.9995,274.2179,20925.0
2024-05-22 15:25:00,276.21,276.22,276.0,276.08,21770.0,274.2179,274.2279,274.0094,274.0889,21770.0
2024-05-22 15:30:00,276.08,276.5,276.08,276.32,30272.0,274.0889,274.5058,274.0889,274.3271,30272.0
2024-05-22 15:35:00,276.31,276.4,275.95,275.95,29149.0,274.3172,274.4066,273.9598,273.9598,29149.0
2024-05-22 15:40:00,275.95,275.96,275.34,275.34,40400.0,273.9598,273.9697,273.3542,273.3542,40400.0
2024-05-22 15:45:00,275.36,275.54,275.28,275.43,43669.0,273.3741,273.5528,273.2946,273.4436,43669.0
2024-05-22 15:50:00,275.42,275.53,275.2,275.49,71500.0,273.4336,273.5428,273.2152,273.5031,71500.0
2024-05-22 15:55:00,275.51,275.66,275.4,275.61,217088.0,273.523,273.6719,273.4138,273.6223,217088.0
2024-05-23 09:30:00,275.24,277.44,275.24,275.95,155830.0,273.2549,275.4391,273.2549,273.9598,155830.0
2024-05-23 09:35:00,275.83,276.02,275.53,275.67,35627.0,273.8407,274.0293,273.5428,273.6818,35627.0
2024-05-23 09:40:00,275.71,275.83,275.43,275.8,41131.0,273.7215,273.8407,273.4436,273.8109,41131.0
2024-05-23 09:45:00,275.8,275.88,275.3,275.41,25394.0,273.8109,273.8903,273.3145,273.4237,25394.0
2024-05-23 09:50:00,275.46,275.5,274.7,274.9,33284.0,273.4733,273.513,272.7188,272.9174,33284.0
2024-05-23 09:55:00,274.93,275.41,274.88,275.34,38281.0,272.9472,273.4237,272.8975,273.3542,38281.0
2024-05-23 10:00:00,275.3,275.92,275.27,275.86,40297.0,273.3145,273.93,273.2847,273.8705,40297.0
2024-05-23 10:05:00,275.86,275.92,275.42,275.65,45125.0,273.8705,273.93,273.4336,273.662,45125.0
2024-05-23 10:10:00,275.67,275.94,275.64,275.81,32185.0,273.6818,273.9499,273.652,273.8208,32185.0
2024-05-23 10:15:00,275.78,276.02,275.6,275.6,20752.0,273.791,274.0293,273.6123,273.6123,20752.0
2024-05-23 10:20:00,275.71,275.72,275.26,275.46,17130.0,273.7215,273.7315,273.2748,273.4733,17130.0
2024-05-23 10:25:00,275.52,275.56,275.1,275.26,22896.0,273.5329,273.5726,273.1159,273.2748,22896.0
2024-05-23 10:30:00,275.3,275.3,274.96,275.07,22562.0,273.3145,273.3145,272.9769,273.0861,22562.0
2024-05-23 10:35:00,275.13,275.52,275.1,275.46,22753.0,273.1457,273.5329,273.1159,273.4733,22753.0
2024-05-23 10:40:00,275.46,275.52,275.28,275.32,19752.0,273.4733,273.5329,273.2946,273.3343,19752.0
2024-05-23 10:45:00,275.36,275.41,275.23,275.28,12532.0,273.3741,273.4237,273.245,273.2946,12532.0
2024-05-23 10:50:00,275.27,275.3,274.96,275.0,25668.0,273.2847,273.3145,272.9769,273.0167,25668.0
2024-05-23 10:55:00,274.98,275.06,274.89,274.93,31172.0,272.9968,273.0762,272.9074,272.9472,31172.0
2024-05-23 11:00:00,274.97,275.26,274.96,275.19,35403.0,272.9869,273.2748,272.9769,273.2053,35403.0
2024-05-23 11:05:00,275.16,275.43,274.89,275.38,20869.0,273.1755,273.4436,272.9074,273.3939,20869.0
2024-05-23 11:10:00,275.38,275.4,275.02,275.02,21170.0,273.3939,273.4138,273.0365,273.0365,21170.0
2024-05-23 11:15:00,275.03,275.04,274.79,274.82,19556.0,273.0464,273.0564,272.8082,272.838,19556.0
2024-05-23 11:20:00,274.83,274.87,274.61,274.64,17943.0,272.8479,272.8876,272.6295,272.6592,17943.0
2024-05-23 11:25:00,274.62,274.85,274.61,274.81,22935.0,272.6394,272.8677,272.6295,272.828,22935.0
2024-05-23 11:30:00,274.8,275.01,274.79,274.82,39300.0,272.8181,273.0266,272.8082,272.838,39300.0
2024-05-23 11:35:00,274.83,274.95,274.77,274.94,26991.0,272.8479,272.967,272.7883,272.9571,26991.0
2024-05-23 11:40:00,274.94,274.95,274.73,274.78,23467.0,272.9571,272.967,272.7486,272.7982,23467.0
2024-05-23 11:45:00,274.81,274.93,274.74,274.76,28613.0,272.828,272.9472,272.7585,272.7784,28613.0
2024-05-23 11:50:00,274.77,274.87,274.73,274.76,27368.0,272.7883,272.8876,272.7486,272.7784,27368.0
2024-05-23 11:55:00,274.81,274.87,274.75,274.82,17637.0,272.828,272.8876,272.7685,272.838,17637.0
2024-05-23 12:00:00,274.79,274.79,274.65,274.66,21393.0,272.8082,272.8082,272.6692,272.6791,21393.0
2024-05-23 12:05:00,274.69,274.7,274.54,274.68,31935.0,272.7089,272.7188,272.56,272.699,31935.0
2024-05-23 12:10:00,274.67,274.67,274.41,274.55,19470.0,272.689,272.689,272.4309,272.5699,19470.0
2024-05-23 12:15:00,274.55,274.65,274.52,274.63,13021.0,272.5699,272.6692,272.5401,272.6493,13021.0
2024-05-23 12:20:00,274.63,274.69,274.57,274.59,26629.0,272.6493,272.7089,272.5898,272.6096,26629.0
2024-05-23 12:25:00,274.6,274.69,274.57,274.63,19046.0,272.6195,272.7089,272.5898,272.6493,19046.0
2024-05-23 12:30:00,274.63,274.74,274.57,274.57,22453.0,272.6493,272.7585,272.5898,272.5898,22453.0
2024-05-23 12:35:00,274.57,274.67,274.56,274.57,15661.0,272.5898,272.689,272.5798,272.5898,15661.0
2024-05-23 12:40:00,274.57,274.58,274.29,274.35,16730.0,272.5898,272.5997,272.3118,272.3713,16730.0
2024-05-23 12:45:00,274.35,274.37,274.12,274.29,26323.0,272.3713,272.3912,272.143,272.3118,26323.0
2024-05-23 12:50:00,274.28,274.28,274.05,274.25,35889.0,272.3018,272.3018,272.0735,272.2721,35889.0
2024-05-23 12:55:00,274.22,274.45,274.2,274.44,24706.0,272.2423,272.4706,272.2224,272.4607,24706.0
2024-05-23 13:00:00,274.42,274.53,274.31,274.42,11663.0,272.4408,272.55,272.3316,272.4408,11663.0
2024-05-23 13:05:00,274.43,274.47,274.3,274.37,13882.0,272.4508,272.4905,272.3217,272.3912,13882.0
2024-05-23 13:10:00,274.35,274.52,274.27,274.46,59923.0,272.3713,272.5401,272.2919,272.4805,59923.0
2024-05-23 13:15:00,274.48,274.51,274.2,274.25,22573.0,272.5004,272.5302,272.2224,272.2721,22573.0
2024-05-23 13:20:00,274.2,274.34,274.01,274.34,29258.0,272.2224,272.3614,272.0338,272.3614,29258.0
2024-05-23 13:25:00,274.35,274.47,274.27,274.45,29970.0,272.3713,272.4905,272.2919,272.4706,29970.0
2024-05-23 13:30:00,274.45,274.45,273.98,274.21,14777.0,272.4706,272.4706,272.004,272.2324,14777.0
2024-05-23 13:35:00,274.25,274.25,273.79,273.81,50892.0,272.2721,272.2721,271.8154,271.8352,50892.0
2024-05-23 13:40:00,273.83,274.07,273.38,273.44,47624.0,271.8551,272.0934,271.4083,271.4679,47624.0
2024-05-23 13:45:00,273.4,273.41,273.03,273.19,26592.0,271.4282,271.4381,271.0609,271.2197,26592.0
2024-05-23 13:50:00,273.16,273.49,273.16,273.41,27083.0,271.1899,271.5175,271.1899,271.4381,27083.0
2024-05-23 13:55:00,273.38,273.55,273.25,273.55,46554.0,271.4083,271.5771,271.2793,271.5771,46554.0
2024-05-23 14:00:00,273.54,273.67,273.4,273.44,31809.0,271.5672,271.6962,271.4282,271.4679,31809.0
2024-05-23 14:05:00,273.42,273.68,273.31,273.68,31714.0,271.448,271.7062,271.3388,271.7062,31714.0
2024-05-23 14:10:00,273.67,273.84,273.67,273.74,20744.0,271.6962,271.865,271.6962,271.7657,20744.0
2024-05-23 14:15:00,273.75,273.83,273.31,273.31,44174.0,271.7757,271.8551,271.3388,271.3388,44174.0
2024-05-23 14:20:00,273.35,273.64,273.35,273.53,26222.0,271.3786,271.6665,271.3786,271.5573,26222.0
2024-05-23 14:25:00,273.55,273.83,273.5,273.63,29701.0,271.5771,271.8551,271.5275,271.6565,29701.0
2024-05-23 14:30:00,273.6,273.71,273.56,273.61,21626.0,271.6267,271.736,271.587,271.6367,21626.0
2024-05-23 14:35:00,273.58,273.91,273.54,273.91,17808.0,271.6069,271.9345,271.5672,271.9345,17808.0
2024-05-23 14:40:00,273.87,273.96,273.73,273.81,70514.0,271.8948,271.9842,271.7558,271.8352,70514.0
2024-05-23 14:45:00,273.85,273.95,273.72,273.82,60876.0,271.8749,271.9742,271.7459,271.8452,60876.0
2024-05-23 14:50:00,273.81,273.86,273.51,273.54,23172.0,271.8352,271.8849,271.5374,271.5672,23172.0
2024-05-23 14:55:00,273.55,273.65,273.48,273.59,22796.0,271.5771,271.6764,271.5076,271.6168,22796.0
2024-05-23 15:00:00,273.58,273.96,273.58,273.64,29881.0,271.6069,271.9842,271.6069,271.6665,29881.0
2024-05-23 15:05:00,273.66,273.88,273.61,273.88,32951.0,271.6863,271.9047,271.6367,271.9047,32951.0
2024-05-23 15:10:00,273.87,273.96,273.77,273.93,39860.0,271.8948,271.9842,271.7955,271.9544,39860.0
2024-05-23 15:15:00,273.96,274.38,273.96,274.31,60155.0,271.9842,272.4011,271.9842,272.3316,60155.0
2024-05-23 15:20:00,274.37,274.52,274.09,274.14,38704.0,272.3912,272.5401,272.1132,272.1629,38704.0
2024-05-23 15:25:00,274.13,274.19,274.08,274.15,30367.0,272.1529,272.2125,272.1033,272.1728,30367.0
2024-05-23 15:30:00,274.18,274.27,274.06,274.15,34130.0,272.2026,272.2919,272.0834,272.1728,34130.0
2024-05-23 15:35:00,274.17,274.23,274.12,274.13,35513.0,272.1926,272.2522,272.143,272.1529,35513.0
2024-05-23 15:40:00,274.16,274.18,273.72,274.14,50757.0,272.1827,272.2026,271.7459,272.1629,50757.0
2024-05-23 15:45:00,274.13,274.31,274.01,274.3,84551.0,272.1529,272.3316,272.0338,272.3217,84551.0
2024-05-23 15:50:00,274.31,274.45,274.04,274.23,85408.0,272.3316,272.4706,272.0636,272.2522,85408.0
2024-05-23 15:55:00,274.23,274.45,274.05,274.3,260137.0,272.2522,272.4706,272.0735,272.3217,260137.0
2024-05-24 09:30:00,275.01,275.12,274.32,274.79,98033.0,273.0266,273.1358,272.3416,272.8082,98033.0
2024-05-24 09:35:00,274.78,275.24,274.67,274.68,15702.0,272.7982,273.2549,272.689,272.699,15702.0
2024-05-24 09:40:00,274.67,274.85,274.12,274.58,15407.0,272.689,272.8677,272.143,272.5997,15407.0
2024-05-24 09:45:00,274.5,274.6,274.14,274.23,14187.0,272.5203,272.6195,272.1629,272.2522,14187.0
2024-05-24 09:50:00,274.25,274.25,273.77,273.8,28656.0,272.2721,272.2721,271.7955,271.8253,28656.0
2024-05-24 09:55:00,273.77,274.29,273.71,274.22,20956.0,271.7955,272.3118,271.736,272.2423,20956.0
2024-05-24 10:00:00,274.27,274.88,274.27,274.5,39656.0,272.2919,272.8975,272.2919,272.5203,39656.0
2024-05-24 10:05:00,274.64,274.64,274.19,274.19,20264.0,272.6592,272.6592,272.2125,272.2125,20264.0
2024-05-24 10:10:00,274.22,274.51,274.16,274.33,26101.0,272.2423,272.5302,272.1827,272.3515,26101.0
2024-05-24 10:15:00,274.42,274.73,274.41,274.63,23516.0,272.4408,272.7486,272.4309,272.6493,23516.0
2024-05-24 10:20:00,274.6,274.72,274.2,274.5,25347.0,272.6195,272.7387,272.2224,272.5203,25347.0
2024-05-24 10:25:00,274.47,274.69,274.4,274.52,17299.0,272.4905,272.7089,272.421,272.5401,17299.0
2024-05-24 10:30:00,274.55,274.57,274.35,274.37,50034.0,272.5699,272.5898,272.3713,272.3912,50034.0
2024-05-24 10:35:00,274.36,274.36,274.02,274.3,15021.0,272.3813,272.3813,272.0437,272.3217,15021.0
2024-05-24 10:40:00,274.3,274.31,273.91,273.91,23243.0,272.3217,272.3316,271.9345,271.9345,23243.0
2024-05-24 10:45:00,273.91,274.22,273.91,274.1,14671.0,271.9345,272.2423,271.9345,272.1231,14671.0
2024-05-24 10:50:00,274.12,274.37,274.12,274.22,24743.0,272.143,272.3912,272.143,272.2423,24743.0
2024-05-24 10:55:00,274.23,274.38,274.15,274.26,9781.0,272.2522,272.4011,272.1728,272.282,9781.0
2024-05-24 11:00:00,274.21,274.55,274.08,274.55,17794.0,272.2324,272.5699,272.1033,272.5699,17794.0
2024-05-24 11:05:00,274.56,274.67,274.49,274.55,14108.0,272.5798,272.689,272.5103,272.5699,14108.0
2024-05-24 11:10:00,274.59,274.68,274.47,274.65,8476.0,272.6096,272.699,272.4905,272.6692,8476.0
2024-05-24 11:15:00,274.66,274.67,274.42,274.46,10737.0,272.6791,272.689,272.4408,272.4805,10737.0
2024-05-24 11:20:00,274.47,274.47,274.18,274.35,23955.0,272.4905,272.4905,272.2026,272.3713,23955.0
2024-05-24 11:25:00,274.34,274.39,274.2,274.25,32640.0,272.3614,272.4111,272.2224,272.2721,32640.0
2024-05-24 11:30:00,274.26,274.33,274.1,274.32,12765.0,272.282,272.3515,272.1231,272.3416,12765.0
2024-05-24 11:35:00,274.3,274.3,273.8,273.88,22577.0,272.3217,272.3217,271.8253,271.9047,22577.0
2024-05-24 11:40:00,273.9,274.17,273.84,274.13,17896.0,271.9246,272.1926,271.865,272.1529,17896.0
2024-05-24 11:45:00,274.11,274.34,274.0,274.32,16867.0,272.1331,272.3614,272.0239,272.3416,16867.0
2024-05-24 11:50:00,274.35,274.43,274.19,274.34,18815.0,272.3713,272.4508,272.2125,272.3614,18815.0
2024-05-24 11:55:00,274.35,274.39,274.3,274.37,12391.0,272.3713,272.4111,272.3217,272.3912,12391.0
2024-05-24 12:00:00,274.38,274.43,274.14,274.23,9624.0,272.4011,272.4508,272.1629,272.2522,9624.0
2024-05-24 12:05:00,274.23,274.4,274.12,274.24,30145.0,272.2522,272.421,272.143,272.2621,30145.0
2024-05-24 12:10:00,274.25,274.33,274.11,274.19,9559.0,272.2721,272.3515,272.1331,272.2125,9559.0
2024-05-24 12:15:00,274.19,274.4,274.1,274.36,11162.0,272.2125,272.421,272.1231,272.3813,11162.0
2024-05-24 12:20:00,274.39,274.39,274.1,274.1,37179.0,272.4111,272.4111,272.1231,272.1231,37179.0
2024-05-24 12:25:00,274.11,274.2,274.0,274.07,17800.0,272.1331,272.2224,272.0239,272.0934,17800.0
2024-05-24 12:30:00,274.08,274.08,273.91,273.94,30620.0,272.1033,272.1033,271.9345,271.9643,30620.0
2024-05-24 12:35:00,273.92,274.04,273.8,273.95,24336.0,271.9444,272.0636,271.8253,271.9742,24336.0
2024-05-24 12:40:00,273.94,274.09,273.94,274.04,10369.0,271.9643,272.1132,271.9643,272.0636,10369.0
2024-05-24 12:45:00,274.05,274.06,273.95,273.98,11978.0,272.0735,272.0834,271.9742,272.004,11978.0
2024-05-24 12:50:00,274.0,274.05,273.95,274.05,11895.0,272.0239,272.0735,271.9742,272.0735,11895.0
2024-05-24 12:55:00,274.08,274.1,273.8,273.84,13560.0,272.1033,272.1231,271.8253,271.865,13560.0
2024-05-24 13:00:00,273.85,273.99,273.83,273.87,18218.0,271.8749,272.0139,271.8551,271.8948,18218.0
2024-05-24 13:05:00,273.84,273.93,273.79,273.92,13774.0,271.865,271.9544,271.8154,271.9444,13774.0
2024-05-24 13:10:00,273.91,274.18,273.88,274.17,10900.0,271.9345,272.2026,271.9047,272.1926,10900.0
2024-05-24 13:15:00,274.17,274.18,274.01,274.16,9297.0,272.1926,272.2026,272.0338,272.1827,9297.0
2024-05-24 13:20:00,274.17,274.18,274.01,274.07,8759.0,272.1926,272.2026,272.0338,272.0934,8759.0
2024-05-24 13:25:00,274.1,274.15,273.92,273.93,18667.0,272.1231,272.1728,271.9444,271.9544,18667.0
2024-05-24 13:30:00,273.96,273.96,273.8,273.84,14797.0,271.9842,271.9842,271.8253,271.865,14797.0
2024-05-24 13:35:00,273.82,273.96,273.81,273.96,29201.0,271.8452,271.9842,271.8352,271.9842,29201.0
2024-05-24 13:40:00,273.97,273.98,273.62,273.82,37526.0,271.9941,272.004,271.6466,271.8452,37526.0
2024-05-24 13:45:00,273.87,273.87,273.64,273.74,28787.0,271.8948,271.8948,271.6665,271.7657,28787.0
2024-05-24 13:50:00,273.77,273.82,273.68,273.72,10775.0,271.7955,271.8452,271.7062,271.7459,10775.0
2024-05-24 13:55:00,273.74,273.86,273.73,273.8,8978.0,271.7657,271.8849,271.7558,271.8253,8978.0
2024-05-24 14:00:00,273.79,273.96,273.79,273.94,11080.0,271.8154,271.9842,271.8154,271.9643,11080.0
2024-05-24 14:05:00,273.96,274.19,273.93,274.17,14597.0,271.9842,272.2125,271.9544,272.1926,14597.0
2024-05-24 14:10:00,274.17,274.17,274.02,274.08,15255.0,272.1926,272.1926,272.0437,272.1033,15255.0
2024-05-24 14:15:00,274.05,274.17,273.99,274.11,22653.0,272.0735,272.1926,272.0139,272.1331,22653.0
2024-05-24 14:20:00,274.13,274.14,273.93,273.97,20272.0,272.1529,272.1629,271.9544,271.9941,20272.0
2024-05-24 14:25:00,273.97,274.02,273.89,273.9,10671.0,271.9941,272.0437,271.9147,271.9246,10671.0
2024-05-24 14:30:00,273.9,273.98,273.78,273.8,28159.0,271.9246,272.004,271.8055,271.8253,28159.0
2024-05-24 14:35:00,273.81,273.95,273.77,273.88,13793.0,271.8352,271.9742,271.7955,271.9047,13793.0
2024-05-24 14:40:00,273.88,273.95,273.83,273.87,21513.0,271.9047,271.9742,271.8551,271.8948,21513.0
2024-05-24 14:45:00,273.89,273.92,273.8,273.8,13688.0,271.9147,271.9444,271.8253,271.8253,13688.0
2024-05-24 14:50:00,273.82,273.84,273.65,273.65,13261.0,271.8452,271.865,271.6764,271.6764,13261.0
2024-05-24 14:55:00,273.66,273.73,273.54,273.66,52464.0,271.6863,271.7558,271.5672,271.6863,52464.0
2024-05-24 15:00:00,273.67,273.73,273.35,273.54,119424.0,271.6962,271.7558,271.3786,271.5672,119424.0
2024-05-24 15:05:00,273.58,273.72,273.55,273.62,15507.0,271.6069,271.7459,271.5771,271.6466,15507.0
2024-05-24 15:10:00,273.63,273.82,273.6,273.78,23541.0,271.6565,271.8452,271.6267,271.8055,23541.0
2024-05-24 15:15:00,273.78,273.93,273.71,273.93,52450.0,271.8055,271.9544,271.736,271.9544,52450.0
2024-05-24 15:20:00,273.93,274.06,273.85,273.97,73829.0,271.9544,272.0834,271.8749,271.9941,73829.0
2024-05-24 15:25:00,273.97,274.08,273.8,274.0,47814.0,271.9941,272.1033,271.8253,272.0239,47814.0
2024-05-24 15:30:00,274.01,274.27,273.92,274.27,84833.0,272.0338,272.2919,271.9444,272.2919,84833.0
2024-05-24 15:35:00,274.28,274.48,274.15,274.39,92094.0,272.3018,272.5004,272.1728,272.4111,92094.0
2024-05-24 15:40:00,274.39,274.46,274.3,274.31,51958.0,272.4111,272.4805,272.3217,272.3316,51958.0
2024-05-24 15:45:00,274.32,274.67,274.29,274.53,97893.0,272.3416,272.689,272.3118,272.55,97893.0
2024-05-24 15:50:00,274.56,274.62,274.2,274.42,62354.0,272.5798,272.6394,272.2224,272.4408,62354.0
2024-05-24 15:55:00,274.45,274.51,274.26,274.47,188557.0,272.4706,272.5302,272.282,272.4905,188557.0
2024-05-28 09:30:00,274.23,274.47,272.91,272.91,168263.0,272.2522,272.4905,270.9417,270.9417,168263.0
2024-05-28 09:35:00,273.03,273.28,272.79,273.09,56631.0,271.0609,271.3091,270.8226,271.1204,56631.0
2024-05-28 09:40:00,273.05,273.46,272.93,273.43,31443.0,271.0807,271.4878,270.9616,271.458,31443.0
2024-05-28 09:45:00,273.46,273.6,272.97,273.08,34926.0,271.4878,271.6267,271.0013,271.1105,34926.0
2024-05-28 09:50:00,273.07,273.13,272.29,272.65,46461.0,271.1006,271.1601,270.3262,270.6836,46461.0
2024-05-28 09:55:00,272.53,272.83,272.25,272.71,35237.0,270.5645,270.8623,270.2865,270.7432,35237.0
2024-05-28 10:00:00,272.8,272.88,272.46,272.46,38008.0,270.8325,270.9119,270.495,270.495,38008.0
2024-05-28 10:05:00,272.47,272.59,272.21,272.49,24468.0,270.5049,270.624,270.2468,270.5248,24468.0
2024-05-28 10:10:00,272.54,272.58,272.36,272.5,41213.0,270.5744,270.6141,270.3957,270.5347,41213.0
2024-05-28 10:15:00,272.55,272.56,272.26,272.26,24011.0,270.5843,270.5943,270.2964,270.2964,24011.0
2024-05-28 10:20:00,272.23,272.25,271.82,272.19,51239.0,270.2666,270.2865,269.8596,270.2269,51239.0
2024-05-28 10:25:00,272.18,272.46,272.08,272.41,33645.0,270.217,270.495,270.1177,270.4453,33645.0
2024-05-28 10:30:00,272.42,272.6,272.05,272.06,32410.0,270.4553,270.634,270.0879,270.0979,32410.0
2024-05-28 10:35:00,272.06,272.07,271.57,271.6,32982.0,270.0979,270.1078,269.6114,269.6412,32982.0
2024-05-28 10:40:00,271.64,271.74,271.54,271.63,32790.0,269.6809,269.7802,269.5816,269.671,32790.0
2024-05-28 10:45:00,271.62,271.7,271.5,271.52,37338.0,269.661,269.7405,269.5419,269.5618,37338.0
2024-05-28 10:50:00,271.52,271.53,271.17,271.32,59473.0,269.5618,269.5717,269.2143,269.3632,59473.0
2024-05-28 10:55:00,271.31,271.36,271.18,271.22,39376.0,269.3533,269.4029,269.2242,269.2639,39376.0
2024-05-28 11:00:00,271.22,271.3,270.86,270.86,44314.0,269.2639,269.3433,268.9065,268.9065,44314.0
2024-05-28 11:05:00,270.9,270.97,270.77,270.79,84866.0,268.9462,269.0157,268.8172,268.837,84866.0
2024-05-28 11:10:00,270.81,271.03,270.67,270.71,33592.0,268.8569,269.0753,268.7179,268.7576,33592.0
2024-05-28 11:15:00,270.75,270.75,270.37,270.5,45317.0,268.7973,268.7973,268.42,268.5491,45317.0
2024-05-28 11:20:00,270.48,270.55,270.35,270.5,47341.0,268.5293,268.5987,268.4002,268.5491,47341.0
2024-05-28 11:25:00,270.5,270.53,270.24,270.31,24864.0,268.5491,268.5789,268.291,268.3605,24864.0
2024-05-28 11:30:00,270.31,270.53,270.31,270.31,24939.0,268.3605,268.5789,268.3605,268.3605,24939.0
2024-05-28 11:35:00,270.31,270.38,270.23,270.38,27541.0,268.3605,268.43,268.2811,268.43,27541.0
2024-05-28 11:40:00,270.36,270.73,270.36,270.6,32651.0,268.4101,268.7774,268.4101,268.6484,32651.0
2024-05-28 11:45:00,270.6,270.66,270.46,270.46,15374.0,268.6484,268.708,268.5094,268.5094,15374.0
2024-05-28 11:50:00,270.47,270.61,270.38,270.5,16166.0,268.5193,268.6583,268.43,268.5491,16166.0
2024-05-28 11:55:00,270.51,270.83,270.41,270.71,43727.0,268.559,268.8767,268.4598,268.7576,43727.0
2024-05-28 12:00:00,270.72,270.83,270.67,270.72,22295.0,268.7675,268.8767,268.7179,268.7675,22295.0
2024-05-28 12:05:00,270.72,270.78,270.66,270.76,30632.0,268.7675,268.8271,268.708,268.8072,30632.0
2024-05-28 12:10:00,270.76,271.02,270.75,270.91,22578.0,268.8072,269.0654,268.7973,268.9562,22578.0
2024-05-28 12:15:00,270.9,270.92,270.76,270.77,18822.0,268.9462,268.9661,268.8072,268.8172,18822.0
2024-05-28 12:20:00,270.78,270.91,270.68,270.9,12186.0,268.8271,268.9562,268.7278,268.9462,12186.0
2024-05-28 12:25:00,270.96,270.96,270.84,270.91,17993.0,269.0058,269.0058,268.8867,268.9562,17993.0
2024-05-28 12:30:00,270.91,270.97,270.82,270.94,20151.0,268.9562,269.0157,268.8668,268.9859,20151.0
2024-05-28 12:35:00,270.92,271.06,270.91,271.02,13593.0,268.9661,269.1051,268.9562,269.0654,13593.0
2024-05-28 12:40:00,271.09,271.19,271.02,271.05,18525.0,269.1349,269.2341,269.0654,269.0951,18525.0
2024-05-28 12:45:00,271.08,271.18,271.05,271.09,18162.0,269.1249,269.2242,269.0951,269.1349,18162.0
2024-05-28 12:50:00,271.12,271.24,271.05,271.05,31343.0,269.1646,269.2838,269.0951,269.0951,31343.0
2024-05-28 12:55:00,271.07,271.07,270.68,270.77,15403.0,269.115,269.115,268.7278,268.8172,15403.0
2024-05-28 13:00:00,270.72,270.81,270.54,270.56,16262.0,268.7675,268.8569,268.5888,268.6087,16262.0
2024-05-28 13:05:00,270.58,270.75,270.58,270.73,12322.0,268.6285,268.7973,268.6285,268.7774,12322.0
2024-05-28 13:10:00,270.74,270.85,270.71,270.85,13015.0,268.7874,268.8966,268.7576,268.8966,13015.0
2024-05-28 13:15:00,270.84,270.85,270.71,270.75,14757.0,268.8867,268.8966,268.7576,268.7973,14757.0
2024-05-28 13:20:00,270.77,270.77,270.65,270.75,10449.0,268.8172,268.8172,268.698,268.7973,10449.0
2024-05-28 13:25:00,270.74,270.84,270.73,270.79,18610.0,268.7874,268.8867,268.7774,268.837,18610.0
2024-05-28 13:30:00,270.77,270.87,270.68,270.84,12238.0,268.8172,268.9164,268.7278,268.8867,12238.0
2024-05-28 13:35:00,270.88,270.88,270.78,270.83,19589.0,268.9264,268.9264,268.8271,268.8767,19589.0
2024-05-28 13:40:00,270.81,270.82,270.72,270.79,14543.0,268.8569,268.8668,268.7675,268.837,14543.0
2024-05-28 13:45:00,270.78,270.8,270.58,270.7,16992.0,268.8271,268.8469,268.6285,268.7477,16992.0
2024-05-28 13:50:00,270.67,270.8,270.54,270.8,14247.0,268.7179,268.8469,268.5888,268.8469,14247.0
2024-05-28 13:55:00,270.79,271.09,270.78,271.08,20065.0,268.837,269.1349,268.8271,269.1249,20065.0
2024-05-28 14:00:00,271.04,271.25,270.96,271.25,16906.0,269.0852,269.2937,269.0058,269.2937,16906.0
2024-05-28 14:05:00,271.25,271.54,271.24,271.53,35417.0,269.2937,269.5816,269.2838,269.5717,35417.0
2024-05-28 14:10:00,271.54,271.69,271.43,271.48,26689.0,269.5816,269.7305,269.4724,269.522,26689.0
2024-05-28 14:15:00,271.47,271.65,271.39,271.63,16798.0,269.5121,269.6908,269.4327,269.671,16798.0
2024-05-28 14:20:00,271.62,271.63,271.34,271.48,20179.0,269.661,269.671,269.383,269.522,20179.0
2024-05-28 14:25:00,271.44,271.46,271.22,271.29,15925.0,269.4823,269.5022,269.2639,269.3334,15925.0
2024-05-28 14:30:00,271.27,271.27,270.89,270.99,25160.0,269.3136,269.3136,268.9363,269.0356,25160.0
2024-05-28 14:35:00,271.01,271.04,270.9,271.0,15214.0,269.0554,269.0852,268.9462,269.0455,15214.0
2024-05-28 14:40:00,271.05,271.39,270.95,271.03,33536.0,269.0951,269.4327,268.9959,269.0753,33536.0
2024-05-28 14:45:00,271.0,271.08,270.89,270.95,20762.0,269.0455,269.1249,268.9363,268.9959,20762.0
2024-05-28 14:50:00,270.94,270.94,270.75,270.77,20487.0,268.9859,268.9859,268.7973,268.8172,20487.0
2024-05-28 14:55:00,270.78,271.06,270.77,271.0,26578.0,268.8271,269.1051,268.8172,269.0455,26578.0
2024-05-28 15:00:00,270.95,271.01,270.75,270.76,23574.0,268.9959,269.0554,268.7973,268.8072,23574.0
2024-05-28 15:05:00,270.75,271.01,270.69,271.0,31845.0,268.7973,269.0554,268.7377,269.0455,31845.0
2024-05-28 15:10:00,271.0,271.0,270.86,270.9,21714.0,269.0455,269.0455,268.9065,268.9462,21714.0
2024-05-28 15:15:00,270.88,271.0,270.71,270.99,28857.0,268.9264,269.0455,268.7576,269.0356,28857.0
2024-05-28 15:20:00,270.98,271.0,270.7,270.88,33240.0,269.0256,269.0455,268.7477,268.9264,33240.0
2024-05-28 15:25:00,270.94,271.1,270.8,270.83,34465.0,268.9859,269.1448,268.8469,268.8767,34465.0
2024-05-28 15:30:00,270.82,271.02,270.78,270.93,33591.0,268.8668,269.0654,268.8271,268.976,33591.0
2024-05-28 15:35:00,270.9,270.98,270.79,270.81,39622.0,268.9462,269.0256,268.837,268.8569,39622.0
2024-05-28 15:40:00,270.8,270.8,270.58,270.58,61661.0,268.8469,268.8469,268.6285,268.6285,61661.0
2024-05-28 15:45:00,270.6,270.82,270.54,270.64,38304.0,268.6484,268.8668,268.5888,268.6881,38304.0
2024-05-28 15:50:00,270.66,270.85,270.62,270.75,70408.0,268.708,268.8966,268.6682,268.7973,70408.0
2024-05-28 15:55:00,270.77,271.13,270.62,271.12,280634.0,268.8172,269.1746,268.6682,269.1646,280634.0
2024-05-29 09:30:00,269.0,269.23,268.26,269.13,207144.0,267.0599,267.2883,266.3253,267.189,207144.0
2024-05-29 09:35:00,269.12,269.31,268.45,268.48,67391.0,267.1791,267.3677,266.5139,266.5437,67391.0
2024-05-29 09:40:00,268.55,269.33,268.43,269.25,48589.0,266.6132,267.3875,266.494,267.3081,48589.0
2024-05-29 09:45:00,269.21,269.51,269.02,269.47,39426.0,267.2684,267.5662,267.0798,267.5265,39426.0
2024-05-29 09:50:00,269.44,269.73,269.0,269.11,51168.0,267.4968,267.7847,267.0599,267.1691,51168.0
2024-05-29 09:55:00,269.15,269.49,269.0,269.3,37082.0,267.2088,267.5464,267.0599,267.3578,37082.0
2024-05-29 10:00:00,269.31,269.56,269.0,269.14,37350.0,267.3677,267.6159,267.0599,267.1989,37350.0
2024-05-29 10:05:00,269.18,269.51,269.13,269.46,49853.0,267.2386,267.5662,267.189,267.5166,49853.0
2024-05-29 10:10:00,269.46,269.64,269.41,269.51,52666.0,267.5166,267.6953,267.467,267.5662,52666.0
2024-05-29 10:15:00,269.54,269.62,269.02,269.22,39293.0,267.596,267.6755,267.0798,267.2783,39293.0
2024-05-29 10:20:00,269.26,269.38,269.09,269.36,32669.0,267.3181,267.4372,267.1493,267.4173,32669.0
2024-05-29 10:25:00,269.32,269.58,269.29,269.56,26705.0,267.3776,267.6357,267.3478,267.6159,26705.0
2024-05-29 10:30:00,269.58,269.61,269.44,269.58,37153.0,267.6357,267.6655,267.4968,267.6357,37153.0
2024-05-29 10:35:00,269.59,270.12,269.59,270.1,53768.0,267.6457,268.1718,267.6457,268.152,53768.0
2024-05-29 10:40:00,270.07,270.15,270.01,270.13,24026.0,268.1222,268.2016,268.0626,268.1818,24026.0
2024-05-29 10:45:00,270.15,270.25,270.05,270.25,19526.0,268.2016,268.3009,268.1024,268.3009,19526.0
2024-05-29 10:50:00,270.22,270.23,269.99,270.07,24526.0,268.2711,268.2811,268.0428,268.1222,24526.0
2024-05-29 10:55:00,270.07,270.24,269.93,270.23,21088.0,268.1222,268.291,267.9832,268.2811,21088.0
2024-05-29 11:00:00,270.23,270.24,270.0,270.08,17331.0,268.2811,268.291,268.0527,268.1321,17331.0
2024-05-29 11:05:00,270.08,270.21,270.03,270.03,20177.0,268.1321,268.2612,268.0825,268.0825,20177.0
2024-05-29 11:10:00,270.04,270.06,269.75,269.76,18008.0,268.0924,268.1123,267.8045,267.8144,18008.0
2024-05-29 11:15:00,269.77,269.83,269.54,269.61,17525.0,267.8244,267.8839,267.596,267.6655,17525.0
2024-05-29 11:20:00,269.62,269.99,269.61,269.92,19135.0,267.6755,268.0428,267.6655,267.9733,19135.0
2024-05-29 11:25:00,269.92,269.92,269.69,269.75,20673.0,267.9733,267.9733,267.7449,267.8045,20673.0
2024-05-29 11:30:00,269.75,270.14,269.7,270.09,17224.0,267.8045,268.1917,267.7549,268.1421,17224.0
2024-05-29 11:35:00,270.06,270.32,270.04,270.29,16231.0,268.1123,268.3704,268.0924,268.3406,16231.0
2024-05-29 11:40:00,270.29,270.37,270.14,270.31,24623.0,268.3406,268.42,268.1917,268.3605,24623.0
2024-05-29 11:45:00,270.28,270.31,269.92,269.92,22206.0,268.3307,268.3605,267.9733,267.9733,22206.0
2024-05-29 11:50:00,269.94,270.13,269.89,270.13,13132.0,267.9931,268.1818,267.9435,268.1818,13132.0
2024-05-29 11:55:00,270.13,270.18,269.99,270.06,18840.0,268.1818,268.2314,268.0428,268.1123,18840.0
2024-05-29 12:00:00,270.04,270.09,269.78,269.92,34897.0,268.0924,268.1421,267.8343,267.9733,34897.0
2024-05-29 12:05:00,269.9,269.94,269.79,269.94,14618.0,267.9534,267.9931,267.8442,267.9931,14618.0
2024-05-29 12:10:00,269.94,270.13,269.89,270.1,19810.0,267.9931,268.1818,267.9435,268.152,19810.0
2024-05-29 12:15:00,270.1,270.17,270.04,270.13,20013.0,268.152,268.2215,268.0924,268.1818,20013.0
2024-05-29 12:20:00,270.13,270.35,270.13,270.35,20343.0,268.1818,268.4002,268.1818,268.4002,20343.0
2024-05-29 12:25:00,270.31,270.5,270.2,270.2,25369.0,268.3605,268.5491,268.2513,268.2513,25369.0
2024-05-29 12:30:00,270.19,270.34,270.16,270.25,15371.0,268.2413,268.3903,268.2116,268.3009,15371.0
2024-05-29 12:35:00,270.24,270.49,270.23,270.47,18193.0,268.291,268.5392,268.2811,268.5193,18193.0
2024-05-29 12:40:00,270.47,270.52,270.41,270.44,21118.0,268.5193,268.569,268.4598,268.4895,21118.0
2024-05-29 12:45:00,270.44,270.69,270.42,270.6,22508.0,268.4895,268.7377,268.4697,268.6484,22508.0
2024-05-29 12:50:00,270.59,270.78,270.56,270.71,14952.0,268.6385,268.8271,268.6087,268.7576,14952.0
2024-05-29 12:55:00,270.71,270.71,270.33,270.35,16440.0,268.7576,268.7576,268.3803,268.4002,16440.0
2024-05-29 13:00:00,270.35,270.35,270.06,270.18,13689.0,268.4002,268.4002,268.1123,268.2314,13689.0
2024-05-29 13:05:00,270.17,270.38,270.17,270.29,15596.0,268.2215,268.43,268.2215,268.3406,15596.0
2024-05-29 13:10:00,270.32,270.47,270.25,270.3,21249.0,268.3704,268.5193,268.3009,268.3506,21249.0
2024-05-29 13:15:00,270.3,270.35,270.22,270.35,12798.0,268.3506,268.4002,268.2711,268.4002,12798.0
2024-05-29 13:20:00,270.35,270.67,270.34,270.65,15691.0,268.4002,268.7179,268.3903,268.698,15691.0
2024-05-29 13:25:00,270.62,270.83,270.54,270.83,14192.0,268.6682,268.8767,268.5888,268.8767,14192.0
2024-05-29 13:30:00,270.8,270.83,270.61,270.65,20050.0,268.8469,268.8767,268.6583,268.698,20050.0
2024-05-29 13:35:00,270.68,270.76,270.61,270.71,26297.0,268.7278,268.8072,268.6583,268.7576,26297.0
2024-05-29 13:40:00,270.69,270.84,270.63,270.69,17887.0,268.7377,268.8867,268.6782,268.7377,17887.0
2024-05-29 13:45:00,270.69,270.7,270.51,270.56,16271.0,268.7377,268.7477,268.559,268.6087,16271.0
2024-05-29 13:50:00,270.53,270.91,270.51,270.85,18934.0,268.5789,268.9562,268.559,268.8966,18934.0
2024-05-29 13:55:00,270.83,270.88,270.74,270.81,11215.0,268.8767,268.9264,268.7874,268.8569,11215.0
2024-05-29 14:00:00,270.82,270.88,270.72,270.86,25073.0,268.8668,268.9264,268.7675,268.9065,25073.0
2024-05-29 14:05:00,270.86,270.86,270.54,270.61,15071.0,268.9065,268.9065,268.5888,268.6583,15071.0
2024-05-29 14:10:00,270.63,270.66,270.53,270.64,11617.0,268.6782,268.708,268.5789,268.6881,11617.0
2024-05-29 14:15:00,270.64,270.64,270.45,270.47,18157.0,268.6881,268.6881,268.4995,268.5193,18157.0
2024-05-29 14:20:00,270.46,270.52,270.39,270.52,12551.0,268.5094,268.569,268.4399,268.569,12551.0
2024-05-29 14:25:00,270.52,270.64,270.47,270.57,10605.0,268.569,268.6881,268.5193,268.6186,10605.0
2024-05-29 14:30:00,270.56,270.65,270.46,270.57,19038.0,268.6087,268.698,268.5094,268.6186,19038.0
2024-05-29 14:35:00,270.57,270.59,270.45,270.5,14519.0,268.6186,268.6385,268.4995,268.5491,14519.0
2024-05-29 14:40:00,270.5,270.79,270.48,270.68,17593.0,268.5491,268.837,268.5293,268.7278,17593.0
2024-05-29 14:45:00,270.69,270.71,270.52,270.68,26280.0,268.7377,268.7576,268.569,268.7278,26280.0
2024-05-29 14:50:00,270.67,270.72,270.58,270.64,22754.0,268.7179,268.7675,268.6285,268.6881,22754.0
2024-05-29 14:55:00,270.62,270.67,270.4,270.44,20858.0,268.6682,268.7179,268.4498,268.4895,20858.0
2024-05-29 15:00:00,270.44,270.62,270.41,270.56,24190.0,268.4895,268.6682,268.4598,268.6087,24190.0
2024-05-29 15:05:00,270.56,270.7,270.54,270.65,33709.0,268.6087,268.7477,268.5888,268.698,33709.0
2024-05-29 15:10:00,270.63,270.9,270.63,270.89,41862.0,268.6782,268.9462,268.6782,268.9363,41862.0
2024-05-29 15:15:00,270.88,270.98,270.86,270.94,37906.0,268.9264,269.0256,268.9065,268.9859,37906.0
2024-05-29 15:20:00,270.94,270.95,270.78,270.78,30778.0,268.9859,268.9959,268.8271,268.8271,30778.0
2024-05-29 15:25:00,270.79,270.96,270.65,270.85,35053.0,268.837,269.0058,268.698,268.8966,35053.0
2024-05-29 15:30:00,270.82,270.9,270.74,270.88,31054.0,268.8668,268.9462,268.7874,268.9264,31054.0
2024-05-29 15:35:00,270.87,271.14,270.81,270.86,59375.0,268.9164,269.1845,268.8569,268.9065,59375.0
2024-05-29 15:40:00,270.85,270.86,270.53,270.55,38682.0,268.8966,268.9065,268.5789,268.5987,38682.0
2024-05-29 15:45:00,270.54,270.56,270.21,270.22,61004.0,268.5888,268.6087,268.2612,268.2711,61004.0
2024-05-29 15:50:00,270.22,270.25,269.6,269.63,114460.0,268.2711,268.3009,267.6556,267.6854,114460.0
2024-05-29 15:55:00,269.62,269.62,268.84,268.93,447197.0,267.6755,267.6755,266.9011,266.9904,447197.0
2024-05-30 09:30:00,268.7,269.69,268.31,269.57,175170.0,266.7621,267.7449,266.3749,267.6258,175170.0
2024-05-30 09:35:00,269.61,269.95,269.37,269.42,64321.0,267.6655,268.0031,267.4273,267.4769,64321.0
2024-05-30 09:40:00,269.37,269.44,268.86,269.31,58950.0,267.4273,267.4968,266.9209,267.3677,58950.0
2024-05-30 09:45:00,269.32,269.58,269.13,269.33,57003.0,267.3776,267.6357,267.189,267.3875,57003.0
2024-05-30 09:50:00,269.38,270.13,269.31,269.9,62552.0,267.4372,268.1818,267.3677,267.9534,62552.0
2024-05-30 09:55:00,269.85,270.4,269.79,270.34,40093.0,267.9038,268.4498,267.8442,268.3903,40093.0
2024-05-30 10:00:00,270.37,270.7,270.19,270.6,111137.0,268.42,268.7477,268.2413,268.6484,111137.0
2024-05-30 10:05:00,270.56,270.56,269.87,269.89,46309.0,268.6087,268.6087,267.9237,267.9435,46309.0
2024-05-30 10:10:00,269.87,269.95,269.46,269.77,39168.0,267.9237,268.0031,267.5166,267.8244,39168.0
2024-05-30 10:15:00,269.68,270.03,269.61,269.82,31509.0,267.735,268.0825,267.6655,267.874,31509.0
2024-05-30 10:20:00,269.85,270.3,269.84,270.06,37938.0,267.9038,268.3506,267.8939,268.1123,37938.0
2024-05-30 10:25:00,270.05,270.23,270.02,270.23,54981.0,268.1024,268.2811,268.0726,268.2811,54981.0
2024-05-30 10:30:00,270.25,270.52,270.11,270.52,25521.0,268.3009,268.569,268.1619,268.569,25521.0
2024-05-30 10:35:00,270.48,270.72,270.46,270.62,45990.0,268.5293,268.7675,268.5094,268.6682,45990.0
2024-05-30 10:40:00,270.61,270.74,270.52,270.6,25842.0,268.6583,268.7874,268.569,268.6484,25842.0
2024-05-30 10:45:00,270.6,270.61,270.25,270.42,25095.0,268.6484,268.6583,268.3009,268.4697,25095.0
2024-05-30 10:50:00,270.43,270.56,270.32,270.38,23704.0,268.4796,268.6087,268.3704,268.43,23704.0
2024-05-30 10:55:00,270.34,270.41,270.23,270.37,38191.0,268.3903,268.4598,268.2811,268.42,38191.0
2024-05-30 11:00:00,270.42,270.73,270.39,270.59,34906.0,268.4697,268.7774,268.4399,268.6385,34906.0
2024-05-30 11:05:00,270.55,270.95,270.55,270.92,14427.0,268.5987,268.9959,268.5987,268.9661,14427.0
2024-05-30 11:10:00,270.92,271.07,270.83,270.96,24829.0,268.9661,269.115,268.8767,269.0058,24829.0
2024-05-30 11:15:00,270.93,271.24,270.88,271.21,17959.0,268.976,269.2838,268.9264,269.254,17959.0
2024-05-30 11:20:00,271.29,271.34,270.66,270.71,28954.0,269.3334,269.383,268.708,268.7576,28954.0
2024-05-30 11:25:00,270.76,270.91,270.61,270.73,15808.0,268.8072,268.9562,268.6583,268.7774,15808.0
2024-05-30 11:30:00,270.73,270.89,270.67,270.81,17641.0,268.7774,268.9363,268.7179,268.8569,17641.0
2024-05-30 11:35:00,270.81,270.85,270.6,270.71,29668.0,268.8569,268.8966,268.6484,268.7576,29668.0
2024-05-30 11:40:00,270.75,270.97,270.75,270.9,30506.0,268.7973,269.0157,268.7973,268.9462,30506.0
2024-05-30 11:45:00,270.9,271.05,270.69,270.69,37151.0,268.9462,269.0951,268.7377,268.7377,37151.0
2024-05-30 11:50:00,270.72,270.94,270.69,270.94,20402.0,268.7675,268.9859,268.7377,268.9859,20402.0
2024-05-30 11:55:00,270.91,270.95,270.83,270.91,14939.0,268.9562,268.9959,268.8767,268.9562,14939.0
2024-05-30 12:00:00,270.87,270.96,270.68,270.92,16877.0,268.9164,269.0058,268.7278,268.9661,16877.0
2024-05-30 12:05:00,270.89,271.0,270.81,270.83,18101.0,268.9363,269.0455,268.8569,268.8767,18101.0
2024-05-30 12:10:00,270.8,270.85,270.69,270.75,15158.0,268.8469,268.8966,268.7377,268.7973,15158.0
2024-05-30 12:15:00,270.78,270.86,270.74,270.81,20690.0,268.8271,268.9065,268.7874,268.8569,20690.0
2024-05-30 12:20:00,270.79,270.92,270.66,270.86,19125.0,268.837,268.9661,268.708,268.9065,19125.0
2024-05-30 12:25:00,270.85,270.85,270.6,270.6,10365.0,268.8966,268.8966,268.6484,268.6484,10365.0
2024-05-30 12:30:00,270.64,270.78,270.54,270.76,24269.0,268.6881,268.8271,268.5888,268.8072,24269.0
2024-05-30 12:35:00,270.74,270.86,270.72,270.85,12778.0,268.7874,268.9065,268.7675,268.8966,12778.0
2024-05-30 12:40:00,270.83,270.84,270.72,270.74,15102.0,268.8767,268.8867,268.7675,268.7874,15102.0
2024-05-30 12:45:00,270.76,270.81,270.66,270.68,9092.0,268.8072,268.8569,268.708,268.7278,9092.0
2024-05-30 12:50:00,270.65,270.93,270.6,270.85,16543.0,268.698,268.976,268.6484,268.8966,16543.0
2024-05-30 12:55:00,270.79,270.92,270.79,270.85,15931.0,268.837,268.9661,268.837,268.8966,15931.0
2024-05-30 13:00:00,270.86,270.9,270.76,270.8,18612.0,268.9065,268.9462,268.8072,268.8469,18612.0
2024-05-30 13:05:00,270.78,270.97,270.78,270.9,17146.0,268.8271,269.0157,268.8271,268.9462,17146.0
2024-05-30 13:10:00,270.87,271.0,270.84,270.97,47731.0,268.9164,269.0455,268.8867,269.0157,47731.0
2024-05-30 13:15:00,270.96,271.1,270.89,270.93,19598.0,269.0058,269.1448,268.9363,268.976,19598.0
2024-05-30 13:20:00,270.94,271.0,270.84,270.88,20194.0,268.9859,269.0455,268.8867,268.9264,20194.0
2024-05-30 13:25:00,270.85,270.93,270.82,270.92,20143.0,268.8966,268.976,268.8668,268.9661,20143.0
2024-05-30 13:30:00,270.9,270.91,270.62,270.65,19693.0,268.9462,268.9562,268.6682,268.698,19693.0
2024-05-30 13:35:00,270.64,270.79,270.53,270.72,29892.0,268.6881,268.837,268.5789,268.7675,29892.0
2024-05-30 13:40:00,270.72,270.87,270.68,270.87,20375.0,268.7675,268.9164,268.7278,268.9164,20375.0
2024-05-30 13:45:00,270.87,270.92,270.8,270.85,18517.0,268.9164,268.9661,268.8469,268.8966,18517.0
2024-05-30 13:50:00,270.84,270.93,270.7,270.93,15757.0,268.8867,268.976,268.7477,268.976,15757.0
2024-05-30 13:55:00,270.92,270.98,270.87,270.92,18912.0,268.9661,269.0256,268.9164,268.9661,18912.0
2024-05-30 14:00:00,270.92,271.01,270.82,270.86,16286.0,268.9661,269.0554,268.8668,268.9065,16286.0
2024-05-30 14:05:00,270.83,270.99,270.83,270.98,15613.0,268.8767,269.0356,268.8767,269.0256,15613.0
2024-05-30 14:10:00,270.96,270.97,270.91,270.94,13963.0,269.0058,269.0157,268.9562,268.9859,13963.0
2024-05-30 14:15:00,270.96,271.19,270.86,271.08,58008.0,269.0058,269.2341,268.9065,269.1249,58008.0
2024-05-30 14:20:00,271.07,271.1,270.81,270.92,13556.0,269.115,269.1448,268.8569,268.9661,13556.0
2024-05-30 14:25:00,270.92,271.11,270.77,271.1,17104.0,268.9661,269.1547,268.8172,269.1448,17104.0
2024-05-30 14:30:00,271.07,271.16,270.98,271.09,22402.0,269.115,269.2043,269.0256,269.1349,22402.0
2024-05-30 14:35:00,271.06,271.07,270.81,270.85,17994.0,269.1051,269.115,268.8569,268.8966,17994.0
2024-05-30 14:40:00,270.88,270.99,270.79,270.99,19136.0,268.9264,269.0356,268.837,269.0356,19136.0
2024-05-30 14:45:00,270.99,271.18,270.95,271.09,15375.0,269.0356,269.2242,268.9959,269.1349,15375.0
2024-05-30 14:50:00,271.14,271.25,271.06,271.06,17017.0,269.1845,269.2937,269.1051,269.1051,17017.0
2024-05-30 14:55:00,271.09,271.22,271.09,271.15,20336.0,269.1349,269.2639,269.1349,269.1944,20336.0
2024-05-30 15:00:00,271.14,271.22,271.01,271.04,19409.0,269.1845,269.2639,269.0554,269.0852,19409.0
2024-05-30 15:05:00,271.03,271.24,270.96,270.96,37306.0,269.0753,269.2838,269.0058,269.0058,37306.0
2024-05-30 15:10:00,270.93,271.21,270.93,271.16,26204.0,268.976,269.254,268.976,269.2043,26204.0
2024-05-30 15:15:00,271.15,271.18,270.97,271.04,26758.0,269.1944,269.2242,269.0157,269.0852,26758.0
2024-05-30 15:20:00,271.03,271.21,271.0,271.05,30304.0,269.0753,269.254,269.0455,269.0951,30304.0
2024-05-30 15:25:00,271.05,271.25,271.0,271.22,25785.0,269.0951,269.2937,269.0455,269.2639,25785.0
2024-05-30 15:30:00,271.23,271.36,271.23,271.35,42696.0,269.2738,269.4029,269.2738,269.393,42696.0
2024-05-30 15:35:00,271.33,271.33,270.96,271.13,57101.0,269.3731,269.3731,269.0058,269.1746,57101.0
2024-05-30 15:40:00,271.12,271.37,271.1,271.13,63892.0,269.1646,269.4128,269.1448,269.1746,63892.0
2024-05-30 15:45:00,271.13,271.18,270.71,270.84,45710.0,269.1746,269.2242,268.7576,268.8867,45710.0
2024-05-30 15:50:00,270.79,271.24,270.71,271.21,84478.0,268.837,269.2838,268.7576,269.254,84478.0
2024-05-30 15:55:00,271.22,271.64,271.22,271.34,328993.0,269.2639,269.6809,269.2639,269.383,328993.0
2024-05-31 09:30:00,271.44,271.71,270.63,270.96,128283.0,269.4823,269.7504,268.6782,269.0058,128283.0
2024-05-31 09:35:00,270.96,271.0,270.45,270.91,32991.0,269.0058,269.0455,268.4995,268.9562,32991.0
2024-05-31 09:40:00,270.95,270.98,270.18,270.2,41769.0,268.9959,269.0256,268.2314,268.2513,41769.0
2024-05-31 09:45:00,270.23,270.27,269.71,269.91,55877.0,268.2811,268.3208,267.7648,267.9634,55877.0
2024-05-31 09:50:00,269.84,269.9,269.54,269.66,32917.0,267.8939,267.9534,267.596,267.7152,32917.0
2024-05-31 09:55:00,269.71,270.44,269.7,270.22,67697.0,267.7648,268.4895,267.7549,268.2711,67697.0
2024-05-31 10:00:00,270.15,270.28,269.9,270.28,55853.0,268.2016,268.3307,267.9534,268.3307,55853.0
2024-05-31 10:05:00,270.27,270.28,269.54,269.68,55940.0,268.3208,268.3307,267.596,267.735,55940.0
2024-05-31 10:10:00,269.67,269.73,269.15,269.32,45189.0,267.7251,267.7847,267.2088,267.3776,45189.0
2024-05-31 10:15:00,269.35,269.83,269.34,269.66,32170.0,267.4074,267.8839,267.3975,267.7152,32170.0
2024-05-31 10:20:00,269.66,269.76,269.4,269.61,25801.0,267.7152,267.8144,267.457,267.6655,25801.0
2024-05-31 10:25:00,269.63,269.85,269.36,269.49,87475.0,267.6854,267.9038,267.4173,267.5464,87475.0
2024-05-31 10:30:00,269.5,269.76,269.33,269.72,62696.0,267.5563,267.8144,267.3875,267.7747,62696.0
2024-05-31 10:35:00,269.73,269.89,269.65,269.76,101459.0,267.7847,267.9435,267.7052,267.8144,101459.0
2024-05-31 10:40:00,269.72,270.07,269.69,269.82,68312.0,267.7747,268.1222,267.7449,267.874,68312.0
2024-05-31 10:45:00,269.81,270.17,269.72,269.94,54887.0,267.8641,268.2215,267.7747,267.9931,54887.0
2024-05-31 10:50:00,269.94,269.96,269.65,269.65,19946.0,267.9931,268.013,267.7052,267.7052,19946.0
2024-05-31 10:55:00,269.66,269.97,269.66,269.69,38679.0,267.7152,268.0229,267.7152,267.7449,38679.0
2024-05-31 11:00:00,269.72,269.77,269.26,269.44,24445.0,267.7747,267.8244,267.3181,267.4968,24445.0
2024-05-31 11:05:00,269.39,269.52,269.3,269.51,18679.0,267.4471,267.5762,267.3578,267.5662,18679.0
2024-05-31 11:10:00,269.51,269.58,269.36,269.42,14740.0,267.5662,267.6357,267.4173,267.4769,14740.0
2024-05-31 11:15:00,269.41,269.49,269.01,269.02,33602.0,267.467,267.5464,267.0699,267.0798,33602.0
2024-05-31 11:20:00,269.02,269.44,269.02,269.32,52937.0,267.0798,267.4968,267.0798,267.3776,52937.0
2024-05-31 11:25:00,269.28,269.41,269.21,269.33,23259.0,267.3379,267.467,267.2684,267.3875,23259.0
2024-05-31 11:30:00,269.36,269.43,269.27,269.4,23527.0,267.4173,267.4868,267.328,267.457,23527.0
2024-05-31 11:35:00,269.4,269.51,269.15,269.18,26432.0,267.457,267.5662,267.2088,267.2386,26432.0
2024-05-31 11:40:00,269.17,269.42,269.12,269.39,24592.0,267.2287,267.4769,267.1791,267.4471,24592.0
2024-05-31 11:45:00,269.38,269.46,269.21,269.31,36943.0,267.4372,267.5166,267.2684,267.3677,36943.0
2024-05-31 11:50:00,269.32,269.45,269.21,269.41,22728.0,267.3776,267.5067,267.2684,267.467,22728.0
2024-05-31 11:55:00,269.45,269.55,269.34,269.48,15296.0,267.5067,267.606,267.3975,267.5365,15296.0
2024-05-31 12:00:00,269.51,269.54,269.2,269.22,24303.0,267.5662,267.596,267.2585,267.2783,24303.0
2024-05-31 12:05:00,269.24,269.53,269.18,269.51,27502.0,267.2982,267.5861,267.2386,267.5662,27502.0
2024-05-31 12:10:00,269.49,269.65,269.43,269.53,26028.0,267.5464,267.7052,267.4868,267.5861,26028.0
2024-05-31 12:15:00,269.56,269.61,269.38,269.57,29072.0,267.6159,267.6655,267.4372,267.6258,29072.0
2024-05-31 12:20:00,269.59,269.8,269.58,269.75,21245.0,267.6457,267.8542,267.6357,267.8045,21245.0
2024-05-31 12:25:00,269.75,269.76,269.61,269.66,28033.0,267.8045,267.8144,267.6655,267.7152,28033.0
2024-05-31 12:30:00,269.64,269.68,269.41,269.56,33181.0,267.6953,267.735,267.467,267.6159,33181.0
2024-05-31 12:35:00,269.59,269.63,269.48,269.62,15039.0,267.6457,267.6854,267.5365,267.6755,15039.0
2024-05-31 12:40:00,269.62,269.63,269.32,269.35,20373.0,267.6755,267.6854,267.3776,267.4074,20373.0
2024-05-31 12:45:00,269.35,269.47,269.32,269.41,26716.0,267.4074,267.5265,267.3776,267.467,26716.0
2024-05-31 12:50:00,269.42,269.67,269.4,269.61,14677.0,267.4769,267.7251,267.457,267.6655,14677.0
2024-05-31 12:55:00,269.6,269.69,269.55,269.69,13279.0,267.6556,267.7449,267.606,267.7449,13279.0
2024-05-31 13:00:00,269.71,269.88,269.71,269.77,14772.0,267.7648,267.9336,267.7648,267.8244,14772.0
2024-05-31 13:05:00,269.79,269.94,269.75,269.94,17652.0,267.8442,267.9931,267.8045,267.9931,17652.0
2024-05-31 13:10:00,269.91,269.94,269.85,269.92,32607.0,267.9634,267.9931,267.9038,267.9733,32607.0
2024-05-31 13:15:00,269.93,270.07,269.79,269.91,44470.0,267.9832,268.1222,267.8442,267.9634,44470.0
2024-05-31 13:20:00,269.89,270.04,269.8,269.9,42295.0,267.9435,268.0924,267.8542,267.9534,42295.0
2024-05-31 13:25:00,269.9,270.1,269.89,270.03,19789.0,267.9534,268.152,267.9435,268.0825,19789.0
2024-05-31 13:30:00,270.06,270.14,269.97,270.06,21073.0,268.1123,268.1917,268.0229,268.1123,21073.0
2024-05-31 13:35:00,270.04,270.11,269.89,269.89,24388.0,268.0924,268.1619,267.9435,267.9435,24388.0
2024-05-31 13:40:00,269.86,269.95,269.84,269.92,14608.0,267.9137,268.0031,267.8939,267.9733,14608.0
2024-05-31 13:45:00,269.9,269.95,269.77,269.89,22166.0,267.9534,268.0031,267.8244,267.9435,22166.0
2024-05-31 13:50:00,269.86,269.97,269.74,269.8,13039.0,267.9137,268.0229,267.7946,267.8542,13039.0
2024-05-31 13:55:00,269.8,270.13,269.8,270.08,17722.0,267.8542,268.1818,267.8542,268.1321,17722.0
2024-05-31 14:00:00,270.08,270.2,270.07,270.2,31527.0,268.1321,268.2513,268.1222,268.2513,31527.0
2024-05-31 14:05:00,270.19,270.59,270.19,270.58,44391.0,268.2413,268.6385,268.2413,268.6285,44391.0
2024-05-31 14:10:00,270.58,270.73,270.5,270.53,32481.0,268.6285,268.7774,268.5491,268.5789,32481.0
2024-05-31 14:15:00,270.56,270.68,270.54,270.6,16268.0,268.6087,268.7278,268.5888,268.6484,16268.0
2024-05-31 14:20:00,270.59,270.67,270.54,270.65,38954.0,268.6385,268.7179,268.5888,268.698,38954.0
2024-05-31 14:25:00,270.65,270.68,270.54,270.56,21106.0,268.698,268.7278,268.5888,268.6087,21106.0
2024-05-31 14:30:00,270.57,270.89,270.56,270.86,42344.0,268.6186,268.9363,268.6087,268.9065,42344.0
2024-05-31 14:35:00,270.86,271.09,270.86,271.02,27720.0,268.9065,269.1349,268.9065,269.0654,27720.0
2024-05-31 14:40:00,271.04,271.05,270.84,270.97,25605.0,269.0852,269.0951,268.8867,269.0157,25605.0
2024-05-31 14:45:00,270.95,271.03,270.84,270.98,27075.0,268.9959,269.0753,268.8867,269.0256,27075.0
2024-05-31 14:50:00,270.98,270.99,270.69,270.73,21311.0,269.0256,269.0356,268.7377,268.7774,21311.0
2024-05-31 14:55:00,270.74,270.96,270.69,270.81,21856.0,268.7874,269.0058,268.7377,268.8569,21856.0
2024-05-31 15:00:00,270.8,270.83,270.62,270.72,27913.0,268.8469,268.8767,268.6682,268.7675,27913.0
2024-05-31 15:05:00,270.73,270.92,270.66,270.84,36085.0,268.7774,268.9661,268.708,268.8867,36085.0
2024-05-31 15:10:00,270.81,271.05,270.7,271.02,32809.0,268.8569,269.0951,268.7477,269.0654,32809.0
2024-05-31 15:15:00,270.99,271.06,270.86,270.89,30384.0,269.0356,269.1051,268.9065,268.9363,30384.0
2024-05-31 15:20:00,270.92,271.05,270.85,270.96,47121.0,268.9661,269.0951,268.8966,269.0058,47121.0
2024-05-31 15:25:00,270.96,271.01,270.8,270.82,29147.0,269.0058,269.0554,268.8469,268.8668,29147.0
2024-05-31 15:30:00,270.81,271.06,270.71,270.81,42661.0,268.8569,269.1051,268.7576,268.8569,42661.0
2024-05-31 15:35:00,270.83,270.98,270.82,270.85,31724.0,268.8767,269.0256,268.8668,268.8966,31724.0
2024-05-31 15:40:00,270.85,271.34,270.84,271.32,60663.0,268.8966,269.383,268.8867,269.3632,60663.0
2024-05-31 15:45:00,271.32,271.69,271.31,271.65,99542.0,269.3632,269.7305,269.3533,269.6908,99542.0
2024-05-31 15:50:00,271.62,272.42,271.54,272.31,127907.0,269.661,270.4553,269.5816,270.3461,127907.0
2024-05-31 15:55:00,272.31,272.76,271.98,272.61,455489.0,270.3461,270.7928,270.0184,270.6439,455489.0
2024-06-03 09:30:00,273.09,273.13,272.0,272.18,191219.0,271.1204,271.1601,270.0383,270.217,191219.0
2024-06-03 09:35:00,272.15,272.39,271.17,271.17,38561.0,270.1872,270.4255,269.2143,269.2143,38561.0
2024-06-03 09:40:00,271.26,271.68,271.03,271.68,45778.0,269.3036,269.7206,269.0753,269.7206,45778.0
2024-06-03 09:45:00,271.7,271.71,271.17,271.17,51336.0,269.7405,269.7504,269.2143,269.2143,51336.0
2024-06-03 09:50:00,271.18,271.24,270.72,270.89,40269.0,269.2242,269.2838,268.7675,268.9363,40269.0
2024-06-03 09:55:00,270.82,271.03,270.69,271.03,30824.0,268.8668,269.0753,268.7377,269.0753,30824.0
2024-06-03 10:00:00,271.0,271.53,270.84,270.92,33847.0,269.0455,269.5717,268.8867,268.9661,33847.0
2024-06-03 10:05:00,270.88,271.07,270.71,270.71,28903.0,268.9264,269.115,268.7576,268.7576,28903.0
2024-06-03 10:10:00,270.79,271.03,270.7,270.85,45945.0,268.837,269.0753,268.7477,268.8966,45945.0
2024-06-03 10:15:00,270.85,270.98,270.37,270.56,33427.0,268.8966,269.0256,268.42,268.6087,33427.0
2024-06-03 10:20:00,270.57,271.05,270.48,270.89,30252.0,268.6186,269.0951,268.5293,268.9363,30252.0
2024-06-03 10:25:00,270.86,271.02,270.81,270.92,11126.0,268.9065,269.0654,268.8569,268.9661,11126.0
2024-06-03 10:30:00,270.89,270.99,270.56,270.81,24858.0,268.9363,269.0356,268.6087,268.8569,24858.0
2024-06-03 10:35:00,270.8,271.1,270.76,270.88,27597.0,268.8469,269.1448,268.8072,268.9264,27597.0
2024-06-03 10:40:00,270.94,271.06,270.5,270.67,17742.0,268.9859,269.1051,268.5491,268.7179,17742.0
2024-06-03 10:45:00,270.63,270.71,270.16,270.56,25086.0,268.6782,268.7576,268.2116,268.6087,25086.0
2024-06-03 10:50:00,270.57,270.58,269.96,270.15,36411.0,268.6186,268.6285,268.013,268.2016,36411.0
2024-06-03 10:55:00,270.11,270.45,269.83,270.23,50419.0,268.1619,268.4995,267.8839,268.2811,50419.0
2024-06-03 11:00:00,270.19,270.21,269.7,269.72,26273.0,268.2413,268.2612,267.7549,267.7747,26273.0
2024-06-03 11:05:00,269.72,270.02,269.61,269.82,36346.0,267.7747,268.0726,267.6655,267.874,36346.0
2024-06-03 11:10:00,269.83,269.83,269.61,269.64,18505.0,267.8839,267.8839,267.6655,267.6953,18505.0
2024-06-03 11:15:00,269.62,269.91,269.58,269.7,27290.0,267.6755,267.9634,267.6357,267.7549,27290.0
2024-06-03 11:20:00,269.7,269.91,269.62,269.69,41397.0,267.7549,267.9634,267.6755,267.7449,41397.0
2024-06-03 11:25:00,269.67,269.79,269.53,269.64,34213.0,267.7251,267.8442,267.5861,267.6953,34213.0
2024-06-03 11:30:00,269.69,269.79,269.46,269.46,18345.0,267.7449,267.8442,267.5166,267.5166,18345.0
2024-06-03 11:35:00,269.47,269.81,269.27,269.27,14440.0,267.5265,267.8641,267.328,267.328,14440.0
2024-06-03 11:40:00,269.27,269.64,269.18,269.53,16447.0,267.328,267.6953,267.2386,267.5861,16447.0
2024-06-03 11:45:00,269.5,269.61,269.33,269.37,19753.0,267.5563,267.6655,267.3875,267.4273,19753.0
2024-06-03 11:50:00,269.34,269.59,269.32,269.52,24166.0,267.3975,267.6457,267.3776,267.5762,24166.0
2024-06-03 11:55:00,269.54,269.54,269.36,269.4,35308.0,267.596,267.596,267.4173,267.457,35308.0
2024-06-03 12:00:00,269.43,269.5,269.04,269.19,23203.0,267.4868,267.5563,267.0996,267.2486,23203.0
2024-06-03 12:05:00,269.21,269.22,268.96,269.1,24275.0,267.2684,267.2783,267.0202,267.1592,24275.0
2024-06-03 12:10:00,269.07,269.16,268.71,268.72,30204.0,267.1294,267.2188,266.772,266.7819,30204.0
2024-06-03 12:15:00,268.68,268.83,268.62,268.62,21755.0,266.7422,266.8912,266.6827,266.6827,21755.0
2024-06-03 12:20:00,268.59,268.67,268.41,268.49,29563.0,266.6529,266.7323,266.4742,266.5536,29563.0
2024-06-03 12:25:00,268.47,268.63,268.14,268.22,38620.0,266.5337,266.6926,266.2061,266.2856,38620.0
2024-06-03 12:30:00,268.25,268.38,268.06,268.13,21041.0,266.3153,266.4444,266.1267,266.1962,21041.0
2024-06-03 12:35:00,268.07,268.37,268.06,268.3,23487.0,266.1366,266.4345,266.1267,266.365,23487.0
2024-06-03 12:40:00,268.31,268.31,268.06,268.22,34492.0,266.3749,266.3749,266.1267,266.2856,34492.0
2024-06-03 12:45:00,268.17,268.34,268.17,268.24,127970.0,266.2359,266.4047,266.2359,266.3054,127970.0
2024-06-03 12:50:00,268.21,268.7,268.18,268.7,104374.0,266.2756,266.7621,266.2458,266.7621,104374.0
2024-06-03 12:55:00,268.67,268.82,268.65,268.78,17263.0,266.7323,266.8812,266.7125,266.8415,17263.0
2024-06-03 13:00:00,268.76,269.01,268.72,268.97,20510.0,266.8217,267.0699,266.7819,267.0301,20510.0
2024-06-03 13:05:00,268.98,269.1,268.85,268.9,17978.0,267.0401,267.1592,266.911,266.9606,17978.0
2024-06-03 13:10:00,268.89,268.92,268.62,268.86,23186.0,266.9507,266.9805,266.6827,266.9209,23186.0
2024-06-03 13:15:00,268.83,269.18,268.82,269.13,44834.0,266.8912,267.2386,266.8812,267.189,44834.0
2024-06-03 13:20:00,269.16,269.16,268.93,268.97,22655.0,267.2188,267.2188,266.9904,267.0301,22655.0
2024-06-03 13:25:00,268.97,269.26,268.89,269.25,36243.0,267.0301,267.3181,266.9507,267.3081,36243.0
2024-06-03 13:30:00,269.21,269.68,269.21,269.44,114387.0,267.2684,267.735,267.2684,267.4968,114387.0
2024-06-03 13:35:00,269.5,269.63,269.3,269.42,34865.0,267.5563,267.6854,267.3578,267.4769,34865.0
2024-06-03 13:40:00,269.42,269.66,269.39,269.66,27485.0,267.4769,267.7152,267.4471,267.7152,27485.0
2024-06-03 13:45:00,269.7,269.78,269.63,269.71,17611.0,267.7549,267.8343,267.6854,267.7648,17611.0
2024-06-03 13:50:00,269.74,269.79,269.6,269.68,24743.0,267.7946,267.8442,267.6556,267.735,24743.0
2024-06-03 13:55:00,269.66,269.77,269.58,269.77,18536.0,267.7152,267.8244,267.6357,267.8244,18536.0
2024-06-03 14:00:00,269.77,269.81,269.59,269.74,14608.0,267.8244,267.8641,267.6457,267.7946,14608.0
2024-06-03 14:05:00,269.73,270.11,269.58,270.09,23701.0,267.7847,268.1619,267.6357,268.1421,23701.0
2024-06-03 14:10:00,270.15,270.17,269.44,269.44,32128.0,268.2016,268.2215,267.4968,267.4968,32128.0
2024-06-03 14:15:00,269.5,269.7,269.48,269.7,26126.0,267.5563,267.7549,267.5365,267.7549,26126.0
2024-06-03 14:20:00,269.72,269.87,269.67,269.78,18062.0,267.7747,267.9237,267.7251,267.8343,18062.0
2024-06-03 14:25:00,269.75,269.84,269.48,269.53,15401.0,267.8045,267.8939,267.5365,267.5861,15401.0
2024-06-03 14:30:00,269.56,269.78,269.53,269.68,9143.0,267.6159,267.8343,267.5861,267.735,9143.0
2024-06-03 14:35:00,269.73,270.13,269.73,270.13,29260.0,267.7847,268.1818,267.7847,268.1818,29260.0
2024-06-03 14:40:00,270.13,270.2,269.91,269.97,50302.0,268.1818,268.2513,267.9634,268.0229,50302.0
2024-06-03 14:45:00,269.99,270.07,269.93,270.05,8159.0,268.0428,268.1222,267.9832,268.1024,8159.0
2024-06-03 14:50:00,270.0,270.05,269.77,269.83,9321.0,268.0527,268.1024,267.8244,267.8839,9321.0
2024-06-03 14:55:00,269.84,270.04,269.79,270.03,22074.0,267.8939,268.0924,267.8442,268.0825,22074.0
2024-06-03 15:00:00,270.03,270.17,269.93,269.99,11675.0,268.0825,268.2215,267.9832,268.0428,11675.0
2024-06-03 15:05:00,270.04,270.06,269.75,269.97,18053.0,268.0924,268.1123,267.8045,268.0229,18053.0
2024-06-03 15:10:00,269.95,269.99,269.79,269.9,24375.0,268.0031,268.0428,267.8442,267.9534,24375.0
2024-06-03 15:15:00,269.89,269.98,269.8,269.98,17602.0,267.9435,268.0329,267.8542,268.0329,17602.0
2024-06-03 15:20:00,269.98,270.17,269.86,270.01,26867.0,268.0329,268.2215,267.9137,268.0626,26867.0
2024-06-03 15:25:00,270.04,270.06,269.87,269.92,19466.0,268.0924,268.1123,267.9237,267.9733,19466.0
2024-06-03 15:30:00,269.93,270.2,269.8,270.1,28216.0,267.9832,268.2513,267.8542,268.152,28216.0
2024-06-03 15:35:00,270.14,270.24,270.04,270.1,21280.0,268.1917,268.291,268.0924,268.152,21280.0
2024-06-03 15:40:00,270.1,270.25,270.09,270.12,18544.0,268.152,268.3009,268.1421,268.1718,18544.0
2024-06-03 15:45:00,270.12,270.33,270.12,270.32,19837.0,268.1718,268.3803,268.1718,268.3704,19837.0
2024-06-03 15:50:00,270.31,270.44,270.15,270.23,46109.0,268.3605,268.4895,268.2016,268.2811,46109.0
2024-06-03 15:55:00,270.24,270.52,270.02,270.52,232644.0,268.291,268.569,268.0726,268.569,232644.0
2024-06-04 09:30:00,269.63,270.12,269.31,269.9,133403.0,267.6854,268.1718,267.3677,267.9534,133403.0
2024-06-04 09:35:00,269.88,269.94,269.43,269.77,56252.0,267.9336,267.9931,267.4868,267.8244,56252.0
2024-06-04 09:40:00,269.76,270.53,269.76,270.43,59219.0,267.8144,268.5789,267.8144,268.4796,59219.0
2024-06-04 09:45:00,270.44,270.78,270.32,270.68,34686.0,268.4895,268.8271,268.3704,268.7278,34686.0
2024-06-04 09:50:00,270.71,270.72,270.22,270.35,50920.0,268.7576,268.7675,268.2711,268.4002,50920.0
2024-06-04 09:55:00,270.32,270.85,270.23,270.84,23171.0,268.3704,268.8966,268.2811,268.8867,23171.0
2024-06-04 10:00:00,270.84,271.52,270.76,271.4,81815.0,268.8867,269.5618,268.8072,269.4426,81815.0
2024-06-04 10:05:00,271.36,271.45,271.16,271.22,22685.0,269.4029,269.4923,269.2043,269.2639,22685.0
2024-06-04 10:10:00,271.24,271.61,271.21,271.39,26096.0,269.2838,269.6511,269.254,269.4327,26096.0
2024-06-04 10:15:00,271.43,271.86,271.34,271.54,24839.0,269.4724,269.8993,269.383,269.5816,24839.0
2024-06-04 10:20:00,271.51,271.62,271.14,271.16,28944.0,269.5518,269.661,269.1845,269.2043,28944.0
2024-06-04 10:25:00,271.21,271.51,271.13,271.51,29144.0,269.254,269.5518,269.1746,269.5518,29144.0
2024-06-04 10:30:00,271.47,271.59,271.21,271.24,19001.0,269.5121,269.6312,269.254,269.2838,19001.0
2024-06-04 10:35:00,271.32,271.44,271.27,271.39,26571.0,269.3632,269.4823,269.3136,269.4327,26571.0
2024-06-04 10:40:00,271.43,271.91,271.41,271.84,33876.0,269.4724,269.9489,269.4525,269.8794,33876.0
2024-06-04 10:45:00,271.88,271.94,271.7,271.79,24669.0,269.9192,269.9787,269.7405,269.8298,24669.0
2024-06-04 10:50:00,271.79,272.18,271.79,272.09,25299.0,269.8298,270.217,269.8298,270.1276,25299.0
2024-06-04 10:55:00,272.05,272.05,271.75,271.81,15531.0,270.0879,270.0879,269.7901,269.8497,15531.0
2024-06-04 11:00:00,271.83,271.85,271.56,271.66,21244.0,269.8695,269.8894,269.6015,269.7007,21244.0
2024-06-04 11:05:00,271.64,271.66,271.29,271.3,12644.0,269.6809,269.7007,269.3334,269.3433,12644.0
2024-06-04 11:10:00,271.3,271.65,271.28,271.64,22758.0,269.3433,269.6908,269.3235,269.6809,22758.0
2024-06-04 11:15:00,271.65,271.81,271.54,271.56,34013.0,269.6908,269.8497,269.5816,269.6015,34013.0
2024-06-04 11:20:00,271.56,271.61,271.37,271.43,33324.0,269.6015,269.6511,269.4128,269.4724,33324.0
2024-06-04 11:25:00,271.46,271.52,271.18,271.18,8850.0,269.5022,269.5618,269.2242,269.2242,8850.0
2024-06-04 11:30:00,271.22,271.28,271.02,271.13,17791.0,269.2639,269.3235,269.0654,269.1746,17791.0
2024-06-04 11:35:00,271.1,271.38,271.03,271.29,15590.0,269.1448,269.4228,269.0753,269.3334,15590.0
2024-06-04 11:40:00,271.35,271.51,271.2,271.38,27606.0,269.393,269.5518,269.2441,269.4228,27606.0
2024-06-04 11:45:00,271.38,271.51,271.32,271.39,11350.0,269.4228,269.5518,269.3632,269.4327,11350.0
2024-06-04 11:50:00,271.39,271.41,271.24,271.24,11455.0,269.4327,269.4525,269.2838,269.2838,11455.0
2024-06-04 11:55:00,271.19,271.24,270.98,270.99,14863.0,269.2341,269.2838,269.0256,269.0356,14863.0
2024-06-04 12:00:00,270.99,271.08,270.71,271.01,15552.0,269.0356,269.1249,268.7576,269.0554,15552.0
2024-06-04 12:05:00,271.05,271.08,270.82,270.99,11184.0,269.0951,269.1249,268.8668,269.0356,11184.0
2024-06-04 12:10:00,270.97,271.05,270.9,271.05,22651.0,269.0157,269.0951,268.9462,269.0951,22651.0
2024-06-04 12:15:00,271.03,271.08,270.85,270.91,14670.0,269.0753,269.1249,268.8966,268.9562,14670.0
2024-06-04 12:20:00,270.86,270.93,270.81,270.93,13785.0,268.9065,268.976,268.8569,268.976,13785.0
2024-06-04 12:25:00,270.97,271.28,270.96,271.28,13098.0,269.0157,269.3235,269.0058,269.3235,13098.0
2024-06-04 12:30:00,271.21,271.27,271.11,271.27,10840.0,269.254,269.3136,269.1547,269.3136,10840.0
2024-06-04 12:35:00,271.26,271.35,271.19,271.22,8481.0,269.3036,269.393,269.2341,269.2639,8481.0
2024-06-04 12:40:00,271.25,271.5,271.22,271.42,11116.0,269.2937,269.5419,269.2639,269.4625,11116.0
2024-06-04 12:45:00,271.4,271.75,271.34,271.59,37927.0,269.4426,269.7901,269.383,269.6312,37927.0
2024-06-04 12:50:00,271.6,271.63,271.4,271.62,12425.0,269.6412,269.671,269.4426,269.661,12425.0
2024-06-04 12:55:00,271.65,271.8,271.6,271.71,22382.0,269.6908,269.8397,269.6412,269.7504,22382.0
2024-06-04 13:00:00,271.71,271.71,271.39,271.45,12516.0,269.7504,269.7504,269.4327,269.4923,12516.0
2024-06-04 13:05:00,271.48,271.49,271.26,271.32,7902.0,269.522,269.532,269.3036,269.3632,7902.0
2024-06-04 13:10:00,271.33,271.6,271.33,271.41,7240.0,269.3731,269.6412,269.3731,269.4525,7240.0
2024-06-04 13:15:00,271.41,271.47,271.36,271.42,8428.0,269.4525,269.5121,269.4029,269.4625,8428.0
2024-06-04 13:20:00,271.42,271.44,271.22,271.24,11834.0,269.4625,269.4823,269.2639,269.2838,11834.0
2024-06-04 13:25:00,271.24,271.69,271.18,271.69,12045.0,269.2838,269.7305,269.2242,269.7305,12045.0
2024-06-04 13:30:00,271.75,271.84,271.45,271.5,13839.0,269.7901,269.8794,269.4923,269.5419,13839.0
2024-06-04 13:35:00,271.41,271.62,271.39,271.54,13250.0,269.4525,269.661,269.4327,269.5816,13250.0
2024-06-04 13:40:00,271.54,271.78,271.54,271.61,25813.0,269.5816,269.8199,269.5816,269.6511,25813.0
2024-06-04 13:45:00,271.61,271.77,271.61,271.77,9376.0,269.6511,269.8099,269.6511,269.8099,9376.0
2024-06-04 13:50:00,271.78,271.85,271.66,271.76,10354.0,269.8199,269.8894,269.7007,269.8,10354.0
2024-06-04 13:55:00,271.74,271.84,271.69,271.81,12754.0,269.7802,269.8794,269.7305,269.8497,12754.0
2024-06-04 14:00:00,271.8,272.11,271.77,272.05,31407.0,269.8397,270.1475,269.8099,270.0879,31407.0
2024-06-04 14:05:00,272.07,272.07,271.87,271.94,10225.0,270.1078,270.1078,269.9092,269.9787,10225.0
2024-06-04 14:10:00,271.94,272.17,271.89,272.1,28175.0,269.9787,270.2071,269.9291,270.1376,28175.0
2024-06-04 14:15:00,272.08,272.38,272.05,272.34,34631.0,270.1177,270.4155,270.0879,270.3758,34631.0
2024-06-04 14:20:00,272.36,272.7,272.35,272.66,8895.0,270.3957,270.7332,270.3858,270.6935,8895.0
2024-06-04 14:25:00,272.67,272.73,272.41,272.67,16257.0,270.7035,270.763,270.4453,270.7035,16257.0
2024-06-04 14:30:00,272.7,272.71,272.48,272.55,14737.0,270.7332,270.7432,270.5148,270.5843,14737.0
2024-06-04 14:35:00,272.58,272.71,272.52,272.69,14956.0,270.6141,270.7432,270.5545,270.7233,14956.0
2024-06-04 14:40:00,272.7,272.99,272.68,272.94,25918.0,270.7332,271.0211,270.7134,270.9715,25918.0
2024-06-04 14:45:00,272.94,272.99,272.73,272.77,10947.0,270.9715,271.0211,270.763,270.8027,10947.0
2024-06-04 14:50:00,272.79,272.88,272.74,272.84,12567.0,270.8226,270.9119,270.773,270.8722,12567.0
2024-06-04 14:55:00,272.84,272.86,272.65,272.66,9450.0,270.8722,270.8921,270.6836,270.6935,9450.0
2024-06-04 15:00:00,272.66,272.66,271.8,271.82,25015.0,270.6935,270.6935,269.8397,269.8596,25015.0
2024-06-04 15:05:00,271.78,272.1,271.65,271.74,42452.0,269.8199,270.1376,269.6908,269.7802,42452.0
2024-06-04 15:10:00,271.78,272.04,271.69,271.94,36261.0,269.8199,270.078,269.7305,269.9787,36261.0
2024-06-04 15:15:00,271.88,272.26,271.88,272.14,55319.0,269.9192,270.2964,269.9192,270.1773,55319.0
2024-06-04 15:20:00,272.12,272.48,272.08,272.47,37049.0,270.1574,270.5148,270.1177,270.5049,37049.0
2024-06-04 15:25:00,272.46,272.54,272.23,272.38,19008.0,270.495,270.5744,270.2666,270.4155,19008.0
2024-06-04 15:30:00,272.38,272.53,272.22,272.38,24558.0,270.4155,270.5645,270.2567,270.4155,24558.0
2024-06-04 15:35:00,272.37,272.42,272.14,272.24,23517.0,270.4056,270.4553,270.1773,270.2766,23517.0
2024-06-04 15:40:00,272.27,272.51,272.27,272.5,28468.0,270.3063,270.5446,270.3063,270.5347,28468.0
2024-06-04 15:45:00,272.49,272.56,272.21,272.22,31798.0,270.5248,270.5943,270.2468,270.2567,31798.0
2024-06-04 15:50:00,272.24,272.57,272.17,272.47,85094.0,270.2766,270.6042,270.2071,270.5049,85094.0
2024-06-04 15:55:00,272.49,272.51,272.16,272.37,206416.0,270.5248,270.5446,270.1971,270.4056,206416.0
2024-06-05 09:30:00,273.53,274.0,273.47,273.81,95277.0,271.5573,272.0239,271.4977,271.8352,95277.0
2024-06-05 09:35:00,273.72,273.77,273.46,273.61,36888.0,271.7459,271.7955,271.4878,271.6367,36888.0
2024-06-05 09:40:00,273.54,273.81,273.39,273.55,23240.0,271.5672,271.8352,271.4183,271.5771,23240.0
2024-06-05 09:45:00,273.66,273.77,272.91,272.91,40979.0,271.6863,271.7955,270.9417,270.9417,40979.0
2024-06-05 09:50:00,272.91,273.12,272.84,272.96,30818.0,270.9417,271.1502,270.8722,270.9914,30818.0
2024-06-05 09:55:00,272.95,272.98,272.4,272.65,42602.0,270.9814,271.0112,270.4354,270.6836,42602.0
2024-06-05 10:00:00,272.58,272.82,272.24,272.65,86195.0,270.6141,270.8524,270.2766,270.6836,86195.0
2024-06-05 10:05:00,272.61,272.67,272.02,272.02,33190.0,270.6439,270.7035,270.0581,270.0581,33190.0
2024-06-05 10:10:00,272.02,272.58,272.02,272.56,42803.0,270.0581,270.6141,270.0581,270.5943,42803.0
2024-06-05 10:15:00,272.58,272.66,272.39,272.51,26695.0,270.6141,270.6935,270.4255,270.5446,26695.0
2024-06-05 10:20:00,272.49,272.76,272.48,272.48,26199.0,270.5248,270.7928,270.5148,270.5148,26199.0
2024-06-05 10:25:00,272.5,272.73,272.5,272.71,29675.0,270.5347,270.763,270.5347,270.7432,29675.0
2024-06-05 10:30:00,272.68,273.02,272.68,272.97,34901.0,270.7134,271.0509,270.7134,271.0013,34901.0
2024-06-05 10:35:00,272.96,273.34,272.96,273.14,31106.0,270.9914,271.3686,270.9914,271.1701,31106.0
2024-06-05 10:40:00,273.13,273.14,272.75,272.79,14624.0,271.1601,271.1701,270.7829,270.8226,14624.0
2024-06-05 10:45:00,272.82,273.3,272.78,273.28,21407.0,270.8524,271.3289,270.8127,271.3091,21407.0
2024-06-05 10:50:00,273.28,273.71,273.25,273.64,21843.0,271.3091,271.736,271.2793,271.6665,21843.0
2024-06-05 10:55:00,273.66,273.88,273.65,273.8,31600.0,271.6863,271.9047,271.6764,271.8253,31600.0
2024-06-05 11:00:00,273.81,274.04,273.78,273.9,20796.0,271.8352,272.0636,271.8055,271.9246,20796.0
2024-06-05 11:05:00,273.88,273.96,273.63,273.69,29336.0,271.9047,271.9842,271.6565,271.7161,29336.0
2024-06-05 11:10:00,273.68,274.13,273.66,274.12,22694.0,271.7062,272.1529,271.6863,272.143,22694.0
2024-06-05 11:15:00,274.09,274.5,273.98,274.31,39426.0,272.1132,272.5203,272.004,272.3316,39426.0
2024-06-05 11:20:00,274.33,274.34,274.01,274.06,26369.0,272.3515,272.3614,272.0338,272.0834,26369.0
2024-06-05 11:25:00,274.06,274.13,273.95,274.13,17011.0,272.0834,272.1529,271.9742,272.1529,17011.0
2024-06-05 11:30:00,274.15,274.16,273.73,273.74,12522.0,272.1728,272.1827,271.7558,271.7657,12522.0
2024-06-05 11:35:00,273.78,273.84,273.71,273.73,20941.0,271.8055,271.865,271.736,271.7558,20941.0
2024-06-05 11:40:00,273.73,273.96,273.69,273.85,23134.0,271.7558,271.9842,271.7161,271.8749,23134.0
2024-06-05 11:45:00,273.89,273.89,273.67,273.69,11510.0,271.9147,271.9147,271.6962,271.7161,11510.0
2024-06-05 11:50:00,273.7,273.71,273.55,273.61,9402.0,271.726,271.736,271.5771,271.6367,9402.0
2024-06-05 11:55:00,273.61,273.76,273.56,273.7,12291.0,271.6367,271.7856,271.587,271.726,12291.0
2024-06-05 12:00:00,273.65,273.65,273.49,273.56,18277.0,271.6764,271.6764,271.5175,271.587,18277.0
2024-06-05 12:05:00,273.54,273.54,273.31,273.31,11740.0,271.5672,271.5672,271.3388,271.3388,11740.0
2024-06-05 12:10:00,273.36,273.36,273.14,273.17,18824.0,271.3885,271.3885,271.1701,271.1999,18824.0
2024-06-05 12:15:00,273.16,273.24,273.09,273.13,12894.0,271.1899,271.2693,271.1204,271.1601,12894.0
2024-06-05 12:20:00,273.15,273.4,273.12,273.35,12584.0,271.18,271.4282,271.1502,271.3786,12584.0
2024-06-05 12:25:00,273.35,273.35,273.25,273.33,15406.0,271.3786,271.3786,271.2793,271.3587,15406.0
2024-06-05 12:30:00,273.34,273.66,273.33,273.61,15643.0,271.3686,271.6863,271.3587,271.6367,15643.0
2024-06-05 12:35:00,273.63,273.75,273.51,273.53,22226.0,271.6565,271.7757,271.5374,271.5573,22226.0
2024-06-05 12:40:00,273.54,273.59,273.48,273.5,11272.0,271.5672,271.6168,271.5076,271.5275,11272.0
2024-06-05 12:45:00,273.52,273.56,273.44,273.51,10234.0,271.5473,271.587,271.4679,271.5374,10234.0
2024-06-05 12:50:00,273.51,273.52,273.16,273.18,10613.0,271.5374,271.5473,271.1899,271.2098,10613.0
2024-06-05 12:55:00,273.14,273.29,273.1,273.29,15225.0,271.1701,271.319,271.1304,271.319,15225.0
2024-06-05 13:00:00,273.27,273.48,273.2,273.47,13541.0,271.2991,271.5076,271.2296,271.4977,13541.0
2024-06-05 13:05:00,273.5,273.56,273.39,273.42,14533.0,271.5275,271.587,271.4183,271.448,14533.0
2024-06-05 13:10:00,273.44,273.5,273.32,273.33,9760.0,271.4679,271.5275,271.3488,271.3587,9760.0
2024-06-05 13:15:00,273.31,273.38,273.13,273.13,10791.0,271.3388,271.4083,271.1601,271.1601,10791.0
2024-06-05 13:20:00,273.12,273.41,273.02,273.41,13902.0,271.1502,271.4381,271.0509,271.4381,13902.0
2024-06-05 13:25:00,273.37,273.65,273.27,273.61,10351.0,271.3984,271.6764,271.2991,271.6367,10351.0
2024-06-05 13:30:00,273.61,273.61,273.43,273.46,25912.0,271.6367,271.6367,271.458,271.4878,25912.0
2024-06-05 13:35:00,273.45,273.57,273.4,273.55,13019.0,271.4778,271.597,271.4282,271.5771,13019.0
2024-06-05 13:40:00,273.56,273.73,273.51,273.73,11361.0,271.587,271.7558,271.5374,271.7558,11361.0
2024-06-05 13:45:00,273.74,273.94,273.71,273.87,17275.0,271.7657,271.9643,271.736,271.8948,17275.0
2024-06-05 13:50:00,273.87,273.94,273.84,273.88,14710.0,271.8948,271.9643,271.865,271.9047,14710.0
2024-06-05 13:55:00,273.86,273.96,273.85,273.95,13516.0,271.8849,271.9842,271.8749,271.9742,13516.0
2024-06-05 14:00:00,273.98,274.14,273.91,274.09,17805.0,272.004,272.1629,271.9345,272.1132,17805.0
2024-06-05 14:05:00,274.1,274.19,274.03,274.15,20513.0,272.1231,272.2125,272.0536,272.1728,20513.0
2024-06-05 14:10:00,274.17,274.23,274.09,274.21,15924.0,272.1926,272.2522,272.1132,272.2324,15924.0
2024-06-05 14:15:00,274.23,274.3,274.2,274.25,24025.0,272.2522,272.3217,272.2224,272.2721,24025.0
2024-06-05 14:20:00,274.27,274.37,274.24,274.35,14615.0,272.2919,272.3912,272.2621,272.3713,14615.0
2024-06-05 14:25:00,274.36,274.55,274.36,274.42,41756.0,272.3813,272.5699,272.3813,272.4408,41756.0
2024-06-05 14:30:00,274.42,274.75,274.42,274.68,28635.0,272.4408,272.7685,272.4408,272.699,28635.0
2024-06-05 14:35:00,274.72,274.77,274.59,274.62,27473.0,272.7387,272.7883,272.6096,272.6394,27473.0
2024-06-05 14:40:00,274.62,274.8,274.62,274.76,18412.0,272.6394,272.8181,272.6394,272.7784,18412.0
2024-06-05 14:45:00,274.75,274.82,274.68,274.8,16575.0,272.7685,272.838,272.699,272.8181,16575.0
2024-06-05 14:50:00,274.82,274.88,274.78,274.85,13058.0,272.838,272.8975,272.7982,272.8677,13058.0
2024-06-05 14:55:00,274.85,274.88,274.72,274.73,14988.0,272.8677,272.8975,272.7387,272.7486,14988.0
2024-06-05 15:00:00,274.72,274.93,274.55,274.55,20205.0,272.7387,272.9472,272.5699,272.5699,20205.0
2024-06-05 15:05:00,274.55,274.62,274.51,274.56,19932.0,272.5699,272.6394,272.5302,272.5798,19932.0
2024-06-05 15:10:00,274.57,274.58,274.5,274.52,23114.0,272.5898,272.5997,272.5203,272.5401,23114.0
2024-06-05 15:15:00,274.55,274.55,274.42,274.48,26953.0,272.5699,272.5699,272.4408,272.5004,26953.0
2024-06-05 15:20:00,274.5,274.54,274.41,274.48,22818.0,272.5203,272.56,272.4309,272.5004,22818.0
2024-06-05 15:25:00,274.46,274.46,274.2,274.26,22387.0,272.4805,272.4805,272.2224,272.282,22387.0
2024-06-05 15:30:00,274.22,274.29,274.09,274.26,23921.0,272.2423,272.3118,272.1132,272.282,23921.0
2024-06-05 15:35:00,274.24,274.45,274.19,274.45,38508.0,272.2621,272.4706,272.2125,272.4706,38508.0
2024-06-05 15:40:00,274.52,274.52,274.17,274.22,23013.0,272.5401,272.5401,272.1926,272.2423,23013.0
2024-06-05 15:45:00,274.22,274.32,274.14,274.31,26977.0,272.2423,272.3416,272.1629,272.3316,26977.0
2024-06-05 15:50:00,274.3,274.7,274.18,274.65,74462.0,272.3217,272.7188,272.2026,272.6692,74462.0
2024-06-05 15:55:00,274.66,274.84,274.39,274.5,266254.0,272.6791,272.8578,272.4111,272.5203,266254.0
2024-06-06 09:30:00,274.8,275.38,274.08,274.86,127834.0,272.8181,273.3939,272.1033,272.8777,127834.0
2024-06-06 09:35:00,274.84,275.04,274.53,274.79,26253.0,272.8578,273.0564,272.55,272.8082,26253.0
2024-06-06 09:40:00,274.77,275.76,274.76,275.75,43491.0,272.7883,273.7712,272.7784,273.7612,43491.0
2024-06-06 09:45:00,275.79,276.54,275.79,276.45,55037.0,273.801,274.5455,273.801,274.4562,55037.0
2024-06-06 09:50:00,276.4,276.55,276.12,276.3,27939.0,274.4066,274.5555,274.1286,274.3073,27939.0
2024-06-06 09:55:00,276.3,276.54,276.29,276.5,36062.0,274.3073,274.5455,274.2973,274.5058,36062.0
2024-06-06 10:00:00,276.5,276.77,276.33,276.53,29903.0,274.5058,274.7739,274.3371,274.5356,29903.0
2024-06-06 10:05:00,276.51,276.88,276.39,276.81,67208.0,274.5158,274.8831,274.3966,274.8136,67208.0
2024-06-06 10:10:00,276.85,276.94,276.4,276.72,34809.0,274.8533,274.9427,274.4066,274.7242,34809.0
2024-06-06 10:15:00,276.66,276.97,276.66,276.84,30469.0,274.6647,274.9724,274.6647,274.8434,30469.0
2024-06-06 10:20:00,276.84,276.9,276.5,276.74,22845.0,274.8434,274.9029,274.5058,274.7441,22845.0
2024-06-06 10:25:00,276.76,277.02,276.62,276.93,39184.0,274.764,275.0221,274.625,274.9327,39184.0
2024-06-06 10:30:00,276.97,276.99,276.22,276.22,22497.0,274.9724,274.9923,274.2279,274.2279,22497.0
2024-06-06 10:35:00,276.29,276.54,276.2,276.31,35183.0,274.2973,274.5455,274.208,274.3172,35183.0
2024-06-06 10:40:00,276.33,276.64,276.24,276.55,40756.0,274.3371,274.6448,274.2477,274.5555,40756.0
2024-06-06 10:45:00,276.52,276.79,276.38,276.78,41861.0,274.5257,274.7937,274.3867,274.7838,41861.0
2024-06-06 10:50:00,276.76,276.92,276.53,276.9,24221.0,274.764,274.9228,274.5356,274.9029,24221.0
2024-06-06 10:55:00,276.87,276.99,276.48,276.48,28802.0,274.8732,274.9923,274.486,274.486,28802.0
2024-06-06 11:00:00,276.45,276.6,276.27,276.51,28036.0,274.4562,274.6051,274.2775,274.5158,28036.0
2024-06-06 11:05:00,276.51,276.54,276.35,276.5,24618.0,274.5158,274.5455,274.3569,274.5058,24618.0
2024-06-06 11:10:00,276.52,276.58,276.42,276.48,23602.0,274.5257,274.5853,274.4264,274.486,23602.0
2024-06-06 11:15:00,276.47,276.47,276.18,276.25,27670.0,274.4761,274.4761,274.1881,274.2576,27670.0
2024-06-06 11:20:00,276.24,276.38,276.13,276.14,21341.0,274.2477,274.3867,274.1385,274.1484,21341.0
2024-06-06 11:25:00,276.13,276.16,276.02,276.12,23914.0,274.1385,274.1683,274.0293,274.1286,23914.0
2024-06-06 11:30:00,276.09,276.17,275.9,275.95,26702.0,274.0988,274.1782,273.9102,273.9598,26702.0
2024-06-06 11:35:00,275.9,276.04,275.87,275.93,16595.0,273.9102,274.0492,273.8804,273.9399,16595.0
2024-06-06 11:40:00,275.93,276.08,275.75,275.95,23131.0,273.9399,274.0889,273.7612,273.9598,23131.0
2024-06-06 11:45:00,275.95,275.99,275.82,275.91,17100.0,273.9598,273.9995,273.8307,273.9201,17100.0
2024-06-06 11:50:00,275.93,275.97,275.73,275.88,15435.0,273.9399,273.9797,273.7414,273.8903,15435.0
2024-06-06 11:55:00,275.87,275.95,275.86,275.86,17268.0,273.8804,273.9598,273.8705,273.8705,17268.0
2024-06-06 12:00:00,275.85,275.99,275.76,275.84,26471.0,273.8605,273.9995,273.7712,273.8506,26471.0
2024-06-06 12:05:00,275.82,275.91,275.63,275.81,25920.0,273.8307,273.9201,273.6421,273.8208,25920.0
2024-06-06 12:10:00,275.79,275.9,275.74,275.81,19971.0,273.801,273.9102,273.7513,273.8208,19971.0
2024-06-06 12:15:00,275.81,276.09,275.68,275.86,18371.0,273.8208,274.0988,273.6917,273.8705,18371.0
2024-06-06 12:20:00,275.88,275.9,275.56,275.79,22683.0,273.8903,273.9102,273.5726,273.801,22683.0
2024-06-06 12:25:00,275.8,275.82,275.67,275.72,17729.0,273.8109,273.8307,273.6818,273.7315,17729.0
2024-06-06 12:30:00,275.73,275.78,275.69,275.72,18861.0,273.7414,273.791,273.7017,273.7315,18861.0
2024-06-06 12:35:00,275.72,275.94,275.71,275.94,27427.0,273.7315,273.9499,273.7215,273.9499,27427.0
2024-06-06 12:40:00,275.91,276.25,275.88,276.22,31531.0,273.9201,274.2576,273.8903,274.2279,31531.0
2024-06-06 12:45:00,276.24,276.4,276.23,276.29,17818.0,274.2477,274.4066,274.2378,274.2973,17818.0
2024-06-06 12:50:00,276.34,276.34,276.16,276.17,18786.0,274.347,274.347,274.1683,274.1782,18786.0
2024-06-06 12:55:00,276.19,276.19,275.96,276.1,11505.0,274.1981,274.1981,273.9697,274.1087,11505.0
2024-06-06 13:00:00,276.08,276.08,275.94,276.06,10856.0,274.0889,274.0889,273.9499,274.069,10856.0
2024-06-06 13:05:00,276.04,276.04,275.84,275.9,9148.0,274.0492,274.0492,273.8506,273.9102,9148.0
2024-06-06 13:10:00,275.91,275.94,275.84,275.89,14566.0,273.9201,273.9499,273.8506,273.9002,14566.0
2024-06-06 13:15:00,275.9,276.07,275.89,276.0,15035.0,273.9102,274.0789,273.9002,274.0094,15035.0
2024-06-06 13:20:00,276.0,276.15,275.96,276.15,11821.0,274.0094,274.1584,273.9697,274.1584,11821.0
2024-06-06 13:25:00,276.15,276.3,276.14,276.25,16858.0,274.1584,274.3073,274.1484,274.2576,16858.0
2024-06-06 13:30:00,276.23,276.28,276.19,276.25,14379.0,274.2378,274.2874,274.1981,274.2576,14379.0
2024-06-06 13:35:00,276.26,276.41,276.23,276.3,23091.0,274.2676,274.4165,274.2378,274.3073,23091.0
2024-06-06 13:40:00,276.29,276.46,276.28,276.42,12942.0,274.2973,274.4661,274.2874,274.4264,12942.0
2024-06-06 13:45:00,276.42,276.44,276.28,276.38,16747.0,274.4264,274.4463,274.2874,274.3867,16747.0
2024-06-06 13:50:00,276.39,276.65,276.38,276.62,24674.0,274.3966,274.6548,274.3867,274.625,24674.0
2024-06-06 13:55:00,276.69,276.8,276.49,276.54,18385.0,274.6945,274.8037,274.4959,274.5455,18385.0
2024-06-06 14:00:00,276.52,276.63,276.4,276.41,11694.0,274.5257,274.6349,274.4066,274.4165,11694.0
2024-06-06 14:05:00,276.39,276.39,275.93,275.94,17363.0,274.3966,274.3966,273.9399,273.9499,17363.0
2024-06-06 14:10:00,275.91,276.13,275.81,276.06,18378.0,273.9201,274.1385,273.8208,274.069,18378.0
2024-06-06 14:15:00,276.07,276.23,275.92,276.18,10200.0,274.0789,274.2378,273.93,274.1881,10200.0
2024-06-06 14:20:00,276.16,276.19,276.08,276.12,17409.0,274.1683,274.1981,274.0889,274.1286,17409.0
2024-06-06 14:25:00,276.11,276.18,276.07,276.16,15727.0,274.1186,274.1881,274.0789,274.1683,15727.0
2024-06-06 14:30:00,276.14,276.15,275.96,276.1,20061.0,274.1484,274.1584,273.9697,274.1087,20061.0
2024-06-06 14:35:00,276.12,276.22,275.97,276.1,14733.0,274.1286,274.2279,273.9797,274.1087,14733.0
2024-06-06 14:40:00,276.1,276.2,276.01,276.01,16228.0,274.1087,274.208,274.0194,274.0194,16228.0
2024-06-06 14:45:00,276.04,276.38,276.04,276.31,42792.0,274.0492,274.3867,274.0492,274.3172,42792.0
2024-06-06 14:50:00,276.33,276.57,276.29,276.57,23770.0,274.3371,274.5753,274.2973,274.5753,23770.0
2024-06-06 14:55:00,276.54,276.66,276.52,276.52,14062.0,274.5455,274.6647,274.5257,274.5257,14062.0
2024-06-06 15:00:00,276.52,276.55,276.44,276.46,14031.0,274.5257,274.5555,274.4463,274.4661,14031.0
2024-06-06 15:05:00,276.48,276.8,276.47,276.79,21207.0,274.486,274.8037,274.4761,274.7937,21207.0
2024-06-06 15:10:00,276.78,276.89,276.72,276.82,38868.0,274.7838,274.893,274.7242,274.8235,38868.0
2024-06-06 15:15:00,276.83,276.84,276.71,276.78,25723.0,274.8335,274.8434,274.7143,274.7838,25723.0
2024-06-06 15:20:00,276.78,276.86,276.73,276.82,33358.0,274.7838,274.8632,274.7342,274.8235,33358.0
2024-06-06 15:25:00,276.85,277.08,276.81,277.04,35649.0,274.8533,275.0817,274.8136,275.0419,35649.0
2024-06-06 15:30:00,277.03,277.15,276.97,277.04,32461.0,275.032,275.1511,274.9724,275.0419,32461.0
2024-06-06 15:35:00,277.02,277.08,276.92,276.95,38767.0,275.0221,275.0817,274.9228,274.9526,38767.0
2024-06-06 15:40:00,276.93,277.01,276.84,276.93,28643.0,274.9327,275.0122,274.8434,274.9327,28643.0
2024-06-06 15:45:00,276.93,277.0,276.8,276.86,41820.0,274.9327,275.0022,274.8037,274.8632,41820.0
2024-06-06 15:50:00,276.89,277.04,276.53,276.76,80600.0,274.893,275.0419,274.5356,274.764,80600.0
2024-06-06 15:55:00,276.75,277.12,276.65,277.12,178288.0,274.754,275.1214,274.6548,275.1214,178288.0
2024-06-07 09:30:00,277.71,277.84,276.86,277.62,160199.0,275.7071,275.8362,274.8632,275.6178,160199.0
2024-06-07 09:35:00,277.69,278.07,277.21,277.54,42984.0,275.6873,276.0645,275.2107,275.5383,42984.0
2024-06-07 09:40:00,277.43,277.63,276.92,277.38,22279.0,275.4291,275.6277,274.9228,275.3795,22279.0
2024-06-07 09:45:00,277.35,277.71,277.25,277.46,30547.0,275.3497,275.7071,275.2504,275.4589,30547.0
2024-06-07 09:50:00,277.39,277.54,277.28,277.41,21114.0,275.3894,275.5383,275.2802,275.4093,21114.0
2024-06-07 09:55:00,277.4,278.71,277.36,278.53,108055.0,275.3993,276.6999,275.3596,276.5212,108055.0
2024-06-07 10:00:00,278.56,278.69,278.22,278.62,43580.0,276.551,276.68,276.2134,276.6105,43580.0
2024-06-07 10:05:00,278.59,279.29,278.55,279.15,36067.0,276.5808,277.2757,276.541,277.1367,36067.0
2024-06-07 10:10:00,279.16,279.16,278.85,279.04,24247.0,277.1467,277.1467,276.8389,277.0275,24247.0
2024-06-07 10:15:00,278.98,279.32,278.98,279.24,20920.0,276.9679,277.3055,276.9679,277.2261,20920.0
2024-06-07 10:20:00,279.31,279.43,279.07,279.38,34640.0,277.2956,277.4147,277.0573,277.3651,34640.0
2024-06-07 10:25:00,279.33,279.63,279.29,279.52,37888.0,277.3154,277.6133,277.2757,277.5041,37888.0
2024-06-07 10:30:00,279.52,279.52,279.12,279.37,58698.0,277.5041,277.5041,277.1069,277.3551,58698.0
2024-06-07 10:35:00,279.35,279.89,279.34,279.81,35323.0,277.3353,277.8714,277.3254,277.792,35323.0
2024-06-07 10:40:00,279.83,280.19,279.82,280.08,29714.0,277.8118,278.1692,277.8019,278.06,29714.0
2024-06-07 10:45:00,280.05,280.34,280.04,280.07,43260.0,278.0302,278.3181,278.0203,278.0501,43260.0
2024-06-07 10:50:00,280.04,280.04,279.57,279.61,23500.0,278.0203,278.0203,277.5537,277.5934,23500.0
2024-06-07 10:55:00,279.61,279.61,279.25,279.5,33801.0,277.5934,277.5934,277.236,277.4842,33801.0
2024-06-07 11:00:00,279.46,279.51,279.19,279.51,27111.0,277.4445,277.4941,277.1764,277.4941,27111.0
2024-06-07 11:05:00,279.5,279.54,278.96,279.1,42820.0,277.4842,277.5239,276.9481,277.0871,42820.0
2024-06-07 11:10:00,279.04,279.09,278.87,278.87,15879.0,277.0275,277.0772,276.8587,276.8587,15879.0
2024-06-07 11:15:00,278.89,279.05,278.82,278.89,14475.0,276.8786,277.0374,276.8091,276.8786,14475.0
2024-06-07 11:20:00,278.87,279.1,278.83,279.0,18753.0,276.8587,277.0871,276.819,276.9878,18753.0
2024-06-07 11:25:00,279.03,279.16,278.98,279.02,15431.0,277.0176,277.1467,276.9679,277.0077,15431.0
2024-06-07 11:30:00,279.05,279.12,278.63,278.63,32982.0,277.0374,277.1069,276.6205,276.6205,32982.0
2024-06-07 11:35:00,278.64,278.7,278.3,278.37,31642.0,276.6304,276.69,276.2929,276.3623,31642.0
2024-06-07 11:40:00,278.37,278.56,278.3,278.37,44058.0,276.3623,276.551,276.2929,276.3623,44058.0
2024-06-07 11:45:00,278.37,278.55,278.26,278.55,21348.0,276.3623,276.541,276.2531,276.541,21348.0
2024-06-07 11:50:00,278.54,278.62,278.46,278.5,11029.0,276.5311,276.6105,276.4517,276.4914,11029.0
2024-06-07 11:55:00,278.52,278.69,278.45,278.45,18462.0,276.5113,276.68,276.4418,276.4418,18462.0
2024-06-07 12:00:00,278.48,278.5,278.33,278.47,17176.0,276.4716,276.4914,276.3226,276.4616,17176.0
2024-06-07 12:05:00,278.49,278.73,278.48,278.69,20919.0,276.4815,276.7198,276.4716,276.68,20919.0
2024-06-07 12:10:00,278.69,278.82,278.67,278.71,13407.0,276.68,276.8091,276.6602,276.6999,13407.0
2024-06-07 12:15:00,278.71,278.89,278.7,278.71,9408.0,276.6999,276.8786,276.69,276.6999,9408.0
2024-06-07 12:20:00,278.69,278.72,278.57,278.71,11049.0,276.68,276.7098,276.5609,276.6999,11049.0
2024-06-07 12:25:00,278.69,278.88,278.69,278.87,43769.0,276.68,276.8687,276.68,276.8587,43769.0
2024-06-07 12:30:00,278.89,279.05,278.83,278.84,23253.0,276.8786,277.0374,276.819,276.829,23253.0
2024-06-07 12:35:00,278.83,278.96,278.8,278.96,19008.0,276.819,276.9481,276.7892,276.9481,19008.0
2024-06-07 12:40:00,278.94,278.97,278.86,278.92,11080.0,276.9282,276.958,276.8488,276.9084,11080.0
2024-06-07 12:45:00,278.95,278.96,278.7,278.88,20556.0,276.9382,276.9481,276.69,276.8687,20556.0
2024-06-07 12:50:00,278.91,279.16,278.91,279.16,9600.0,276.8985,277.1467,276.8985,277.1467,9600.0
2024-06-07 12:55:00,279.22,279.45,279.22,279.37,15665.0,277.2062,277.4346,277.2062,277.3551,15665.0
2024-06-07 13:00:00,279.36,279.36,279.07,279.07,16401.0,277.3452,277.3452,277.0573,277.0573,16401.0
2024-06-07 13:05:00,279.07,279.22,279.02,279.02,16464.0,277.0573,277.2062,277.0077,277.0077,16464.0
2024-06-07 13:10:00,279.07,279.31,279.07,279.22,10484.0,277.0573,277.2956,277.0573,277.2062,10484.0
2024-06-07 13:15:00,279.24,279.32,279.13,279.26,14372.0,277.2261,277.3055,277.1169,277.2459,14372.0
2024-06-07 13:20:00,279.29,279.66,279.22,279.61,33152.0,277.2757,277.643,277.2062,277.5934,33152.0
2024-06-07 13:25:00,279.62,279.66,279.4,279.5,21923.0,277.6033,277.643,277.3849,277.4842,21923.0
2024-06-07 13:30:00,279.48,279.78,279.46,279.78,28208.0,277.4643,277.7622,277.4445,277.7622,28208.0
2024-06-07 13:35:00,279.72,279.79,279.69,279.73,32519.0,277.7026,277.7721,277.6728,277.7125,32519.0
2024-06-07 13:40:00,279.7,279.7,279.46,279.61,26697.0,277.6828,277.6828,277.4445,277.5934,26697.0
2024-06-07 13:45:00,279.59,279.68,279.5,279.66,17042.0,277.5735,277.6629,277.4842,277.643,17042.0
2024-06-07 13:50:00,279.65,279.81,279.6,279.7,13837.0,277.6331,277.792,277.5835,277.6828,13837.0
2024-06-07 13:55:00,279.71,279.73,279.55,279.55,21974.0,277.6927,277.7125,277.5338,277.5338,21974.0
2024-06-07 14:00:00,279.53,279.56,279.23,279.23,28191.0,277.514,277.5438,277.2161,277.2161,28191.0
2024-06-07 14:05:00,279.25,279.28,279.11,279.27,35634.0,277.236,277.2658,277.097,277.2559,35634.0
2024-06-07 14:10:00,279.28,279.32,278.91,278.95,19459.0,277.2658,277.3055,276.8985,276.9382,19459.0
2024-06-07 14:15:00,278.92,279.13,278.91,279.06,10042.0,276.9084,277.1169,276.8985,277.0474,10042.0
2024-06-07 14:20:00,279.03,279.27,279.03,279.09,12733.0,277.0176,277.2559,277.0176,277.0772,12733.0
2024-06-07 14:25:00,279.1,279.31,279.04,279.23,27913.0,277.0871,277.2956,277.0275,277.2161,27913.0
2024-06-07 14:30:00,279.22,279.24,279.14,279.16,13289.0,277.2062,277.2261,277.1268,277.1467,13289.0
2024-06-07 14:35:00,279.11,279.39,279.11,279.36,9615.0,277.097,277.375,277.097,277.3452,9615.0
2024-06-07 14:40:00,279.37,279.64,279.37,279.64,44586.0,277.3551,277.6232,277.3551,277.6232,44586.0
2024-06-07 14:45:00,279.65,279.68,279.57,279.63,13820.0,277.6331,277.6629,277.5537,277.6133,13820.0
2024-06-07 14:50:00,279.62,279.64,279.39,279.54,19115.0,277.6033,277.6232,277.375,277.5239,19115.0
2024-06-07 14:55:00,279.55,279.57,279.33,279.4,19377.0,277.5338,277.5537,277.3154,277.3849,19377.0
2024-06-07 15:00:00,279.4,279.47,279.29,279.34,15118.0,277.3849,277.4544,277.2757,277.3254,15118.0
2024-06-07 15:05:00,279.35,279.41,279.2,279.35,20454.0,277.3353,277.3948,277.1864,277.3353,20454.0
2024-06-07 15:10:00,279.38,279.46,279.05,279.21,55001.0,277.3651,277.4445,277.0374,277.1963,55001.0
2024-06-07 15:15:00,279.23,279.48,279.16,279.22,14560.0,277.2161,277.4643,277.1467,277.2062,14560.0
2024-06-07 15:20:00,279.18,279.32,279.07,279.24,26116.0,277.1665,277.3055,277.0573,277.2261,26116.0
2024-06-07 15:25:00,279.2,279.51,279.09,279.5,37729.0,277.1864,277.4941,277.0772,277.4842,37729.0
2024-06-07 15:30:00,279.5,279.61,279.4,279.49,59145.0,277.4842,277.5934,277.3849,277.4743,59145.0
2024-06-07 15:35:00,279.49,279.53,279.24,279.24,35760.0,277.4743,277.514,277.2261,277.2261,35760.0
2024-06-07 15:40:00,279.25,279.32,278.93,278.98,44180.0,277.236,277.3055,276.9183,276.9679,44180.0
2024-06-07 15:45:00,278.98,279.13,278.85,278.92,36243.0,276.9679,277.1169,276.8389,276.9084,36243.0
2024-06-07 15:50:00,278.9,279.08,278.61,278.78,68294.0,276.8885,277.0672,276.6006,276.7694,68294.0
2024-06-07 15:55:00,278.76,278.92,278.57,278.68,178910.0,276.7495,276.9084,276.5609,276.6701,178910.0
2024-06-10 09:30:00,278.14,278.56,276.79,276.9,151234.0,276.134,276.551,274.7937,274.9029,151234.0
2024-06-10 09:35:00,276.91,277.17,276.65,276.67,41960.0,274.9129,275.171,274.6548,274.6746,41960.0
2024-06-10 09:40:00,276.65,276.69,275.53,276.59,75573.0,274.6548,274.6945,273.5428,274.5952,75573.0
2024-06-10 09:45:00,276.56,276.63,276.14,276.25,50344.0,274.5654,274.6349,274.1484,274.2576,50344.0
2024-06-10 09:50:00,276.34,276.42,276.05,276.11,60248.0,274.347,274.4264,274.0591,274.1186,60248.0
2024-06-10 09:55:00,276.17,276.17,275.47,275.63,76400.0,274.1782,274.1782,273.4833,273.6421,76400.0
2024-06-10 10:00:00,275.58,275.81,275.11,275.4,54612.0,273.5925,273.8208,273.1259,273.4138,54612.0
2024-06-10 10:05:00,275.3,275.43,275.08,275.18,42041.0,273.3145,273.4436,273.0961,273.1954,42041.0
2024-06-10 10:10:00,275.23,275.32,274.81,275.06,63022.0,273.245,273.3343,272.828,273.0762,63022.0
2024-06-10 10:15:00,275.03,275.08,274.4,274.4,45249.0,273.0464,273.0961,272.421,272.421,45249.0
2024-06-10 10:20:00,274.39,274.5,274.13,274.46,47098.0,272.4111,272.5203,272.1529,272.4805,47098.0
2024-06-10 10:25:00,274.46,274.61,274.31,274.34,39216.0,272.4805,272.6295,272.3316,272.3614,39216.0
2024-06-10 10:30:00,274.31,274.46,274.17,274.3,63532.0,272.3316,272.4805,272.1926,272.3217,63532.0
2024-06-10 10:35:00,274.27,274.3,273.59,273.66,37921.0,272.2919,272.3217,271.6168,271.6863,37921.0
2024-06-10 10:40:00,273.7,273.71,273.38,273.58,47515.0,271.726,271.736,271.4083,271.6069,47515.0
2024-06-10 10:45:00,273.62,273.85,273.48,273.53,26589.0,271.6466,271.8749,271.5076,271.5573,26589.0
2024-06-10 10:50:00,273.56,273.78,273.4,273.77,27697.0,271.587,271.8055,271.4282,271.7955,27697.0
2024-06-10 10:55:00,273.83,273.91,273.57,273.6,51795.0,271.8551,271.9345,271.597,271.6267,51795.0
2024-06-10 11:00:00,273.66,274.05,273.66,274.05,27535.0,271.6863,272.0735,271.6863,272.0735,27535.0
2024-06-10 11:05:00,274.04,274.12,273.85,273.85,17971.0,272.0636,272.143,271.8749,271.8749,17971.0
2024-06-10 11:10:00,273.85,273.85,273.6,273.64,24131.0,271.8749,271.8749,271.6267,271.6665,24131.0
2024-06-10 11:15:00,273.63,274.12,273.55,274.05,33366.0,271.6565,272.143,271.5771,272.0735,33366.0
2024-06-10 11:20:00,274.03,274.17,273.89,274.06,17846.0,272.0536,272.1926,271.9147,272.0834,17846.0
2024-06-10 11:25:00,274.03,274.31,274.02,274.28,14900.0,272.0536,272.3316,272.0437,272.3018,14900.0
2024-06-10 11:30:00,274.32,274.77,274.31,274.65,46931.0,272.3416,272.7883,272.3316,272.6692,46931.0
2024-06-10 11:35:00,274.68,274.95,274.56,274.95,32274.0,272.699,272.967,272.5798,272.967,32274.0
2024-06-10 11:40:00,274.96,275.09,274.85,275.0,28236.0,272.9769,273.106,272.8677,273.0167,28236.0
2024-06-10 11:45:00,275.07,275.07,274.82,275.06,47968.0,273.0861,273.0861,272.838,273.0762,47968.0
2024-06-10 11:50:00,275.06,275.3,275.03,275.25,27869.0,273.0762,273.3145,273.0464,273.2648,27869.0
2024-06-10 11:55:00,275.28,275.3,274.77,274.97,26452.0,273.2946,273.3145,272.7883,272.9869,26452.0
2024-06-10 12:00:00,275.0,275.08,274.86,274.99,13163.0,273.0167,273.0961,272.8777,273.0067,13163.0
2024-06-10 12:05:00,274.99,275.08,274.78,274.8,41035.0,273.0067,273.0961,272.7982,272.8181,41035.0
2024-06-10 12:10:00,274.8,275.03,274.8,275.03,13240.0,272.8181,273.0464,272.8181,273.0464,13240.0
2024-06-10 12:15:00,275.04,275.07,274.94,274.94,57168.0,273.0564,273.0861,272.9571,272.9571,57168.0
2024-06-10 12:20:00,274.96,275.17,274.85,274.85,30494.0,272.9769,273.1854,272.8677,272.8677,30494.0
2024-06-10 12:25:00,274.85,274.85,274.64,274.77,15202.0,272.8677,272.8677,272.6592,272.7883,15202.0
2024-06-10 12:30:00,274.75,275.01,274.69,275.01,17047.0,272.7685,273.0266,272.7089,273.0266,17047.0
2024-06-10 12:35:00,275.03,275.03,274.8,274.97,9678.0,273.0464,273.0464,272.8181,272.9869,9678.0
2024-06-10 12:40:00,274.96,275.0,274.88,275.0,14516.0,272.9769,273.0167,272.8975,273.0167,14516.0
2024-06-10 12:45:00,275.0,275.1,275.0,275.06,16411.0,273.0167,273.1159,273.0167,273.0762,16411.0
2024-06-10 12:50:00,275.11,275.11,274.88,274.89,17843.0,273.1259,273.1259,272.8975,272.9074,17843.0
2024-06-10 12:55:00,274.89,274.92,274.67,274.76,21798.0,272.9074,272.9372,272.689,272.7784,21798.0
2024-06-10 13:00:00,274.76,274.8,274.58,274.75,30016.0,272.7784,272.8181,272.5997,272.7685,30016.0
2024-06-10 13:05:00,274.75,274.8,274.52,274.52,12492.0,272.7685,272.8181,272.5401,272.5401,12492.0
2024-06-10 13:10:00,274.54,274.76,274.52,274.76,13008.0,272.56,272.7784,272.5401,272.7784,13008.0
2024-06-10 13:15:00,274.74,274.74,274.61,274.67,12185.0,272.7585,272.7585,272.6295,272.689,12185.0
2024-06-10 13:20:00,274.67,274.7,274.5,274.51,20333.0,272.689,272.7188,272.5203,272.5302,20333.0
2024-06-10 13:25:00,274.53,274.58,274.38,274.48,14225.0,272.55,272.5997,272.4011,272.5004,14225.0
2024-06-10 13:30:00,274.53,274.63,274.42,274.61,19661.0,272.55,272.6493,272.4408,272.6295,19661.0
2024-06-10 13:35:00,274.61,274.66,274.5,274.54,26685.0,272.6295,272.6791,272.5203,272.56,26685.0
2024-06-10 13:40:00,274.55,274.73,274.5,274.64,27288.0,272.5699,272.7486,272.5203,272.6592,27288.0
2024-06-10 13:45:00,274.63,275.21,274.63,275.14,12858.0,272.6493,273.2251,272.6493,273.1556,12858.0
2024-06-10 13:50:00,275.19,275.4,275.07,275.33,17907.0,273.2053,273.4138,273.0861,273.3443,17907.0
2024-06-10 13:55:00,275.34,275.34,275.0,275.15,21589.0,273.3542,273.3542,273.0167,273.1656,21589.0
2024-06-10 14:00:00,275.15,275.15,274.99,275.04,12672.0,273.1656,273.1656,273.0067,273.0564,12672.0
2024-06-10 14:05:00,275.06,275.34,275.05,275.31,13567.0,273.0762,273.3542,273.0663,273.3244,13567.0
2024-06-10 14:10:00,275.34,275.34,275.16,275.31,17143.0,273.3542,273.3542,273.1755,273.3244,17143.0
2024-06-10 14:15:00,275.24,275.49,275.24,275.41,34187.0,273.2549,273.5031,273.2549,273.4237,34187.0
2024-06-10 14:20:00,275.43,275.5,275.07,275.13,18899.0,273.4436,273.513,273.0861,273.1457,18899.0
2024-06-10 14:25:00,275.11,275.29,275.03,275.15,16539.0,273.1259,273.3046,273.0464,273.1656,16539.0
2024-06-10 14:30:00,275.15,275.43,275.1,275.28,44279.0,273.1656,273.4436,273.1159,273.2946,44279.0
2024-06-10 14:35:00,275.33,275.46,275.22,275.24,12581.0,273.3443,273.4733,273.2351,273.2549,12581.0
2024-06-10 14:40:00,275.23,275.31,275.21,275.21,20396.0,273.245,273.3244,273.2251,273.2251,20396.0
2024-06-10 14:45:00,275.21,275.49,275.18,275.31,39511.0,273.2251,273.5031,273.1954,273.3244,39511.0
2024-06-10 14:50:00,275.3,275.49,275.26,275.4,25583.0,273.3145,273.5031,273.2748,273.4138,25583.0
2024-06-10 14:55:00,275.37,275.54,275.3,275.38,20735.0,273.384,273.5528,273.3145,273.3939,20735.0
2024-06-10 15:00:00,275.38,275.66,275.35,275.6,22458.0,273.3939,273.6719,273.3641,273.6123,22458.0
2024-06-10 15:05:00,275.62,275.65,275.38,275.43,25572.0,273.6322,273.662,273.3939,273.4436,25572.0
2024-06-10 15:10:00,275.39,275.5,275.26,275.5,21806.0,273.4038,273.513,273.2748,273.513,21806.0
2024-06-10 15:15:00,275.51,275.64,275.25,275.28,17397.0,273.523,273.652,273.2648,273.2946,17397.0
2024-06-10 15:20:00,275.29,275.44,275.2,275.21,18997.0,273.3046,273.4535,273.2152,273.2251,18997.0
2024-06-10 15:25:00,275.17,275.31,275.13,275.3,25239.0,273.1854,273.3244,273.1457,273.3145,25239.0
2024-06-10 15:30:00,275.27,275.28,275.08,275.11,26569.0,273.2847,273.2946,273.0961,273.1259,26569.0
2024-06-10 15:35:00,275.09,275.1,274.91,274.92,56534.0,273.106,273.1159,272.9273,272.9372,56534.0
2024-06-10 15:40:00,274.95,275.07,274.78,274.86,81338.0,272.967,273.0861,272.7982,272.8777,81338.0
2024-06-10 15:45:00,274.87,275.13,274.81,275.06,45380.0,272.8876,273.1457,272.828,273.0762,45380.0
2024-06-10 15:50:00,275.05,275.1,274.87,275.01,86126.0,273.0663,273.1159,272.8876,273.0266,86126.0
2024-06-10 15:55:00,275.01,275.19,274.91,275.09,234736.0,273.0266,273.2053,272.9273,273.106,234736.0
2024-06-11 09:30:00,274.54,274.72,273.3,274.29,132602.0,272.56,272.7387,271.3289,272.3118,132602.0
2024-06-11 09:35:00,274.15,274.63,274.06,274.63,27738.0,272.1728,272.6493,272.0834,272.6493,27738.0
2024-06-11 09:40:00,274.63,274.8,274.26,274.72,44502.0,272.6493,272.8181,272.282,272.7387,44502.0
2024-06-11 09:45:00,274.71,274.86,273.59,273.59,86770.0,272.7287,272.8777,271.6168,271.6168,86770.0
2024-06-11 09:50:00,273.58,273.77,273.1,273.1,93060.0,271.6069,271.7955,271.1304,271.1304,93060.0
2024-06-11 09:55:00,273.09,273.26,272.63,273.14,50700.0,271.1204,271.2892,270.6637,271.1701,50700.0
2024-06-11 10:00:00,273.15,273.26,272.69,273.15,91452.0,271.18,271.2892,270.7233,271.18,91452.0
2024-06-11 10:05:00,273.13,273.68,273.12,273.4,48410.0,271.1601,271.7062,271.1502,271.4282,48410.0
2024-06-11 10:10:00,273.42,273.6,272.95,273.5,18920.0,271.448,271.6267,270.9814,271.5275,18920.0
2024-06-11 10:15:00,273.42,273.47,273.15,273.2,67941.0,271.448,271.4977,271.18,271.2296,67941.0
2024-06-11 10:20:00,273.21,273.3,273.02,273.12,41922.0,271.2396,271.3289,271.0509,271.1502,41922.0
2024-06-11 10:25:00,273.13,273.19,272.83,272.92,20469.0,271.1601,271.2197,270.8623,270.9517,20469.0
2024-06-11 10:30:00,272.85,273.18,272.61,273.11,40735.0,270.8822,271.2098,270.6439,271.1403,40735.0
2024-06-11 10:35:00,273.15,273.38,273.11,273.12,25417.0,271.18,271.4083,271.1403,271.1502,25417.0
2024-06-11 10:40:00,273.14,273.25,273.07,273.24,38910.0,271.1701,271.2793,271.1006,271.2693,38910.0
2024-06-11 10:45:00,273.21,273.26,273.11,273.21,29023.0,271.2396,271.2892,271.1403,271.2396,29023.0
2024-06-11 10:50:00,273.22,273.28,273.01,273.06,21510.0,271.2495,271.3091,271.041,271.0906,21510.0
2024-06-11 10:55:00,273.08,273.3,273.08,273.25,37551.0,271.1105,271.3289,271.1105,271.2793,37551.0
2024-06-11 11:00:00,273.26,273.44,273.25,273.25,32467.0,271.2892,271.4679,271.2793,271.2793,32467.0
2024-06-11 11:05:00,273.27,273.29,272.99,273.25,21755.0,271.2991,271.319,271.0211,271.2793,21755.0
2024-06-11 11:10:00,273.29,273.31,272.84,272.88,30615.0,271.319,271.3388,270.8722,270.9119,30615.0
2024-06-11 11:15:00,272.91,272.91,272.63,272.81,41632.0,270.9417,270.9417,270.6637,270.8424,41632.0
2024-06-11 11:20:00,272.82,273.29,272.82,273.24,48724.0,270.8524,271.319,270.8524,271.2693,48724.0
2024-06-11 11:25:00,273.19,273.48,273.08,273.17,30265.0,271.2197,271.5076,271.1105,271.1999,30265.0
2024-06-11 11:30:00,273.19,273.46,273.19,273.4,14849.0,271.2197,271.4878,271.2197,271.4282,14849.0
2024-06-11 11:35:00,273.42,273.42,273.06,273.15,14206.0,271.448,271.448,271.0906,271.18,14206.0
2024-06-11 11:40:00,273.1,273.51,272.99,273.24,32189.0,271.1304,271.5374,271.0211,271.2693,32189.0
2024-06-11 11:45:00,273.25,273.44,273.17,273.22,13193.0,271.2793,271.4679,271.1999,271.2495,13193.0
2024-06-11 11:50:00,273.22,273.4,273.19,273.26,11351.0,271.2495,271.4282,271.2197,271.2892,11351.0
2024-06-11 11:55:00,273.27,273.27,273.06,273.09,22184.0,271.2991,271.2991,271.0906,271.1204,22184.0
2024-06-11 12:00:00,273.09,273.09,272.77,272.86,18472.0,271.1204,271.1204,270.8027,270.8921,18472.0
2024-06-11 12:05:00,272.9,272.94,272.75,272.87,26361.0,270.9318,270.9715,270.7829,270.902,26361.0
2024-06-11 12:10:00,272.87,272.89,272.77,272.85,11018.0,270.902,270.9219,270.8027,270.8822,11018.0
2024-06-11 12:15:00,272.82,272.85,272.62,272.7,23076.0,270.8524,270.8822,270.6538,270.7332,23076.0
2024-06-11 12:20:00,272.71,272.76,272.54,272.58,20314.0,270.7432,270.7928,270.5744,270.6141,20314.0
2024-06-11 12:25:00,272.56,272.59,272.35,272.43,20774.0,270.5943,270.624,270.3858,270.4652,20774.0
2024-06-11 12:30:00,272.45,272.45,272.22,272.42,20787.0,270.485,270.485,270.2567,270.4553,20787.0
2024-06-11 12:35:00,272.47,272.65,272.46,272.65,24155.0,270.5049,270.6836,270.495,270.6836,24155.0
2024-06-11 12:40:00,272.68,272.72,272.51,272.56,15462.0,270.7134,270.7531,270.5446,270.5943,15462.0
2024-06-11 12:45:00,272.56,272.59,272.43,272.44,17045.0,270.5943,270.624,270.4652,270.4751,17045.0
2024-06-11 12:50:00,272.44,272.54,272.38,272.52,15612.0,270.4751,270.5744,270.4155,270.5545,15612.0
2024-06-11 12:55:00,272.55,272.6,272.46,272.6,10704.0,270.5843,270.634,270.495,270.634,10704.0
2024-06-11 13:00:00,272.61,272.78,272.43,272.67,21463.0,270.6439,270.8127,270.4652,270.7035,21463.0
2024-06-11 13:05:00,272.74,272.79,272.41,272.41,7927.0,270.773,270.8226,270.4453,270.4453,7927.0
2024-06-11 13:10:00,272.43,272.56,272.37,272.49,19004.0,270.4652,270.5943,270.4056,270.5248,19004.0
2024-06-11 13:15:00,272.44,272.46,272.27,272.39,16138.0,270.4751,270.495,270.3063,270.4255,16138.0
2024-06-11 13:20:00,272.42,272.45,272.28,272.34,15883.0,270.4553,270.485,270.3163,270.3758,15883.0
2024-06-11 13:25:00,272.34,272.56,272.31,272.52,10911.0,270.3758,270.5943,270.3461,270.5545,10911.0
2024-06-11 13:30:00,272.51,272.65,272.45,272.61,14632.0,270.5446,270.6836,270.485,270.6439,14632.0
2024-06-11 13:35:00,272.63,272.8,272.55,272.8,13365.0,270.6637,270.8325,270.5843,270.8325,13365.0
2024-06-11 13:40:00,272.81,272.91,272.73,272.9,17449.0,270.8424,270.9417,270.763,270.9318,17449.0
2024-06-11 13:45:00,272.91,272.91,272.78,272.8,15129.0,270.9417,270.9417,270.8127,270.8325,15129.0
2024-06-11 13:50:00,272.8,273.04,272.78,272.97,13469.0,270.8325,271.0708,270.8127,271.0013,13469.0
2024-06-11 13:55:00,272.94,273.07,272.93,273.01,19217.0,270.9715,271.1006,270.9616,271.041,19217.0
2024-06-11 14:00:00,273.0,273.15,272.98,273.14,24879.0,271.0311,271.18,271.0112,271.1701,24879.0
2024-06-11 14:05:00,273.1,273.11,272.9,272.99,14838.0,271.1304,271.1403,270.9318,271.0211,14838.0
2024-06-11 14:10:00,272.99,273.37,272.98,273.34,41295.0,271.0211,271.3984,271.0112,271.3686,41295.0
2024-06-11 14:15:00,273.34,273.57,273.28,273.32,22383.0,271.3686,271.597,271.3091,271.3488,22383.0
2024-06-11 14:20:00,273.32,273.49,273.3,273.49,20523.0,271.3488,271.5175,271.3289,271.5175,20523.0
2024-06-11 14:25:00,273.47,273.51,273.33,273.46,17151.0,271.4977,271.5374,271.3587,271.4878,17151.0
2024-06-11 14:30:00,273.52,273.62,273.42,273.55,17976.0,271.5473,271.6466,271.448,271.5771,17976.0
2024-06-11 14:35:00,273.53,273.82,273.49,273.81,21914.0,271.5573,271.8452,271.5175,271.8352,21914.0
2024-06-11 14:40:00,273.8,274.24,273.78,274.04,42306.0,271.8253,272.2621,271.8055,272.0636,42306.0
2024-06-11 14:45:00,274.02,274.17,273.99,274.1,23247.0,272.0437,272.1926,272.0139,272.1231,23247.0
2024-06-11 14:50:00,274.09,274.12,274.0,274.08,21886.0,272.1132,272.143,272.0239,272.1033,21886.0
2024-06-11 14:55:00,274.06,274.25,274.06,274.2,31026.0,272.0834,272.2721,272.0834,272.2224,31026.0
2024-06-11 15:00:00,274.25,274.54,274.22,274.51,39549.0,272.2721,272.56,272.2423,272.5302,39549.0
2024-06-11 15:05:00,274.51,274.51,274.27,274.28,25360.0,272.5302,272.5302,272.2919,272.3018,25360.0
2024-06-11 15:10:00,274.28,274.28,273.88,273.93,24669.0,272.3018,272.3018,271.9047,271.9544,24669.0
2024-06-11 15:15:00,273.94,274.13,273.92,274.03,25042.0,271.9643,272.1529,271.9444,272.0536,25042.0
2024-06-11 15:20:00,274.02,274.27,273.91,274.25,31864.0,272.0437,272.2919,271.9345,272.2721,31864.0
2024-06-11 15:25:00,274.23,274.25,273.93,273.99,20885.0,272.2522,272.2721,271.9544,272.0139,20885.0
2024-06-11 15:30:00,273.97,274.11,273.8,274.09,30450.0,271.9941,272.1331,271.8253,272.1132,30450.0
2024-06-11 15:35:00,274.04,274.44,273.98,274.37,63581.0,272.0636,272.4607,272.004,272.3912,63581.0
2024-06-11 15:40:00,274.34,274.56,274.31,274.49,57128.0,272.3614,272.5798,272.3316,272.5103,57128.0
2024-06-11 15:45:00,274.49,274.52,274.09,274.1,58160.0,272.5103,272.5401,272.1132,272.1231,58160.0
2024-06-11 15:50:00,274.09,274.54,274.09,274.37,88410.0,272.1132,272.56,272.1132,272.3912,88410.0
2024-06-11 15:55:00,274.35,274.74,274.14,274.74,244440.0,272.3713,272.7585,272.1629,272.7585,244440.0
2024-06-12 09:30:00,276.77,277.6,276.56,276.99,251876.0,274.7739,275.5979,274.5654,274.9923,251876.0
2024-06-12 09:35:00,276.99,277.33,275.24,275.29,88768.0,274.9923,275.3298,273.2549,273.3046,88768.0
2024-06-12 09:40:00,275.29,275.56,274.99,275.18,67378.0,273.3046,273.5726,273.0067,273.1954,67378.0
2024-06-12 09:45:00,275.29,275.63,275.04,275.56,39242.0,273.3046,273.6421,273.0564,273.5726,39242.0
2024-06-12 09:50:00,275.49,275.52,274.84,274.92,39748.0,273.5031,273.5329,272.8578,272.9372,39748.0
2024-06-12 09:55:00,274.92,275.4,274.86,275.11,51020.0,272.9372,273.4138,272.8777,273.1259,51020.0
2024-06-12 10:00:00,275.14,275.21,274.83,275.05,28622.0,273.1556,273.2251,272.8479,273.0663,28622.0
2024-06-12 10:05:00,275.09,275.25,274.92,275.1,42841.0,273.106,273.2648,272.9372,273.1159,42841.0
2024-06-12 10:10:00,275.1,275.2,274.91,275.05,31083.0,273.1159,273.2152,272.9273,273.0663,31083.0
2024-06-12 10:15:00,275.05,275.19,274.71,274.88,38956.0,273.0663,273.2053,272.7287,272.8975,38956.0
2024-06-12 10:20:00,274.88,274.89,274.46,274.66,33636.0,272.8975,272.9074,272.4805,272.6791,33636.0
2024-06-12 10:25:00,274.66,274.94,274.44,274.55,76957.0,272.6791,272.9571,272.4607,272.5699,76957.0
2024-06-12 10:30:00,274.56,274.69,274.27,274.45,28175.0,272.5798,272.7089,272.2919,272.4706,28175.0
2024-06-12 10:35:00,274.43,274.45,274.15,274.43,78580.0,272.4508,272.4706,272.1728,272.4508,78580.0
2024-06-12 10:40:00,274.42,274.43,273.68,273.71,29364.0,272.4408,272.4508,271.7062,271.736,29364.0
2024-06-12 10:45:00,273.72,273.85,273.59,273.61,29162.0,271.7459,271.8749,271.6168,271.6367,29162.0
2024-06-12 10:50:00,273.64,273.64,273.13,273.6,42417.0,271.6665,271.6665,271.1601,271.6267,42417.0
2024-06-12 10:55:00,273.56,274.0,273.43,273.94,40207.0,271.587,272.0239,271.458,271.9643,40207.0
2024-06-12 11:00:00,273.94,273.95,273.58,273.62,42440.0,271.9643,271.9742,271.6069,271.6466,42440.0
2024-06-12 11:05:00,273.64,273.79,273.39,273.39,50912.0,271.6665,271.8154,271.4183,271.4183,50912.0
2024-06-12 11:10:00,273.38,273.44,273.23,273.3,87017.0,271.4083,271.4679,271.2594,271.3289,87017.0
2024-06-12 11:15:00,273.25,273.27,273.02,273.06,24430.0,271.2793,271.2991,271.0509,271.0906,24430.0
2024-06-12 11:20:00,273.06,273.2,272.84,272.92,27854.0,271.0906,271.2296,270.8722,270.9517,27854.0
2024-06-12 11:25:00,272.93,273.27,272.85,273.26,59173.0,270.9616,271.2991,270.8822,271.2892,59173.0
2024-06-12 11:30:00,273.3,273.46,273.15,273.23,49894.0,271.3289,271.4878,271.18,271.2594,49894.0
2024-06-12 11:35:00,273.18,273.31,273.12,273.17,30942.0,271.2098,271.3388,271.1502,271.1999,30942.0
2024-06-12 11:40:00,273.17,273.37,273.05,273.14,45506.0,271.1999,271.3984,271.0807,271.1701,45506.0
2024-06-12 11:45:00,273.1,273.15,273.01,273.15,19775.0,271.1304,271.18,271.041,271.18,19775.0
2024-06-12 11:50:00,273.11,273.22,272.94,273.12,26848.0,271.1403,271.2495,270.9715,271.1502,26848.0
2024-06-12 11:55:00,273.14,273.39,273.09,273.09,24035.0,271.1701,271.4183,271.1204,271.1204,24035.0
2024-06-12 12:00:00,273.03,273.03,272.45,272.69,113380.0,271.0609,271.0609,270.485,270.7233,113380.0
2024-06-12 12:05:00,272.67,272.72,272.29,272.47,35491.0,270.7035,270.7531,270.3262,270.5049,35491.0
2024-06-12 12:10:00,272.5,272.55,272.31,272.43,41728.0,270.5347,270.5843,270.3461,270.4652,41728.0
2024-06-12 12:15:00,272.39,272.4,272.23,272.27,32053.0,270.4255,270.4354,270.2666,270.3063,32053.0
2024-06-12 12:20:00,272.27,272.31,272.06,272.19,26745.0,270.3063,270.3461,270.0979,270.2269,26745.0
2024-06-12 12:25:00,272.21,272.22,271.98,272.0,25914.0,270.2468,270.2567,270.0184,270.0383,25914.0
2024-06-12 12:30:00,271.96,272.25,271.93,272.14,28336.0,269.9986,270.2865,269.9688,270.1773,28336.0
2024-06-12 12:35:00,272.14,272.21,271.82,271.82,21056.0,270.1773,270.2468,269.8596,269.8596,21056.0
2024-06-12 12:40:00,271.84,271.92,271.76,271.92,27447.0,269.8794,269.9589,269.8,269.9589,27447.0
2024-06-12 12:45:00,271.92,272.02,271.89,271.99,22181.0,269.9589,270.0581,269.9291,270.0284,22181.0
2024-06-12 12:50:00,271.97,271.98,271.8,271.82,12722.0,270.0085,270.0184,269.8397,269.8596,12722.0
2024-06-12 12:55:00,271.81,272.08,271.77,272.0,13891.0,269.8497,270.1177,269.8099,270.0383,13891.0
2024-06-12 13:00:00,272.0,272.16,271.96,272.13,13690.0,270.0383,270.1971,269.9986,270.1674,13690.0
2024-06-12 13:05:00,272.12,272.15,272.04,272.11,14086.0,270.1574,270.1872,270.078,270.1475,14086.0
2024-06-12 13:10:00,272.06,272.09,271.64,271.66,56243.0,270.0979,270.1276,269.6809,269.7007,56243.0
2024-06-12 13:15:00,271.68,272.18,271.65,272.04,30426.0,269.7206,270.217,269.6908,270.078,30426.0
2024-06-12 13:20:00,272.03,272.06,271.82,271.88,16126.0,270.0681,270.0979,269.8596,269.9192,16126.0
2024-06-12 13:25:00,271.92,272.11,271.55,271.56,14484.0,269.9589,270.1475,269.5915,269.6015,14484.0
2024-06-12 13:30:00,271.55,271.58,271.33,271.39,41538.0,269.5915,269.6213,269.3731,269.4327,41538.0
2024-06-12 13:35:00,271.38,271.42,271.14,271.14,32012.0,269.4228,269.4625,269.1845,269.1845,32012.0
2024-06-12 13:40:00,271.14,271.16,270.66,270.66,50384.0,269.1845,269.2043,268.708,268.708,50384.0
2024-06-12 13:45:00,270.68,270.98,270.67,270.85,24063.0,268.7278,269.0256,268.7179,268.8966,24063.0
2024-06-12 13:50:00,270.87,270.97,270.77,270.9,42737.0,268.9164,269.0157,268.8172,268.9462,42737.0
2024-06-12 13:55:00,270.91,270.92,270.17,270.23,95976.0,268.9562,268.9661,268.2215,268.2811,95976.0
2024-06-12 14:00:00,270.26,270.7,269.9,270.62,202244.0,268.3108,268.7477,267.9534,268.6682,202244.0
2024-06-12 14:05:00,270.57,270.86,270.38,270.86,65126.0,268.6186,268.9065,268.43,268.9065,65126.0
2024-06-12 14:10:00,270.85,271.0,270.7,270.92,22140.0,268.8966,269.0455,268.7477,268.9661,22140.0
2024-06-12 14:15:00,270.92,271.19,270.81,270.94,28535.0,268.9661,269.2341,268.8569,268.9859,28535.0
2024-06-12 14:20:00,270.94,270.99,270.71,270.87,17975.0,268.9859,269.0356,268.7576,268.9164,17975.0
2024-06-12 14:25:00,270.87,271.22,270.75,271.15,108918.0,268.9164,269.2639,268.7973,269.1944,108918.0
2024-06-12 14:30:00,271.12,271.38,271.07,271.24,24290.0,269.1646,269.4228,269.115,269.2838,24290.0
2024-06-12 14:35:00,271.24,271.24,270.82,271.14,23610.0,269.2838,269.2838,268.8668,269.1845,23610.0
2024-06-12 14:40:00,271.21,271.21,270.67,270.82,77377.0,269.254,269.254,268.7179,268.8668,77377.0
2024-06-12 14:45:00,270.76,270.91,270.6,270.66,44534.0,268.8072,268.9562,268.6484,268.708,44534.0
2024-06-12 14:50:00,270.64,270.95,270.54,270.95,25451.0,268.6881,268.9959,268.5888,268.9959,25451.0
2024-06-12 14:55:00,270.94,271.4,270.9,271.32,28243.0,268.9859,269.4426,268.9462,269.3632,28243.0
2024-06-12 15:00:00,271.34,271.56,271.28,271.48,29931.0,269.383,269.6015,269.3235,269.522,29931.0
2024-06-12 15:05:00,271.51,271.78,271.45,271.62,55553.0,269.5518,269.8199,269.4923,269.661,55553.0
2024-06-12 15:10:00,271.62,271.65,271.22,271.42,42761.0,269.661,269.6908,269.2639,269.4625,42761.0
2024-06-12 15:15:00,271.42,272.1,271.42,272.07,64972.0,269.4625,270.1376,269.4625,270.1078,64972.0
2024-06-12 15:20:00,272.06,272.26,271.55,271.56,64440.0,270.0979,270.2964,269.5915,269.6015,64440.0
2024-06-12 15:25:00,271.5,271.55,270.56,270.67,47214.0,269.5419,269.5915,268.6087,268.7179,47214.0
2024-06-12 15:30:00,270.7,270.86,270.38,270.55,86686.0,268.7477,268.9065,268.43,268.5987,86686.0
2024-06-12 15:35:00,270.55,271.03,270.32,270.39,57646.0,268.5987,269.0753,268.3704,268.4399,57646.0
2024-06-12 15:40:00,270.32,270.56,270.22,270.28,63964.0,268.3704,268.6087,268.2711,268.3307,63964.0
2024-06-12 15:45:00,270.29,270.53,270.08,270.21,73074.0,268.3406,268.5789,268.1321,268.2612,73074.0
2024-06-12 15:50:00,270.19,270.48,270.1,270.26,113543.0,268.2413,268.5293,268.152,268.3108,113543.0
2024-06-12 15:55:00,270.29,270.57,270.08,270.27,283954.0,268.3406,268.6186,268.1321,268.3208,283954.0
2024-06-13 09:30:00,270.32,270.66,269.91,270.09,167474.0,268.3704,268.708,267.9634,268.1421,167474.0
2024-06-13 09:35:00,270.04,271.05,269.96,271.05,49836.0,268.0924,269.0951,268.013,269.0951,49836.0
2024-06-13 09:40:00,271.05,271.08,270.3,270.35,40134.0,269.0951,269.1249,268.3506,268.4002,40134.0
2024-06-13 09:45:00,270.34,270.49,270.15,270.35,114941.0,268.3903,268.5392,268.2016,268.4002,114941.0
2024-06-13 09:50:00,270.39,270.52,270.11,270.34,41817.0,268.4399,268.569,268.1619,268.3903,41817.0
2024-06-13 09:55:00,270.3,270.3,269.79,269.93,86479.0,268.3506,268.3506,267.8442,267.9832,86479.0
2024-06-13 10:00:00,269.93,270.01,269.7,269.82,102878.0,267.9832,268.0626,267.7549,267.874,102878.0
2024-06-13 10:05:00,269.86,270.35,269.76,270.15,29769.0,267.9137,268.4002,267.8144,268.2016,29769.0
2024-06-13 10:10:00,270.15,270.17,269.9,270.05,35389.0,268.2016,268.2215,267.9534,268.1024,35389.0
2024-06-13 10:15:00,270.0,270.16,269.94,270.01,27209.0,268.0527,268.2116,267.9931,268.0626,27209.0
2024-06-13 10:20:00,270.02,270.2,269.78,270.14,61417.0,268.0726,268.2513,267.8343,268.1917,61417.0
2024-06-13 10:25:00,270.03,270.13,269.75,270.13,58117.0,268.0825,268.1818,267.8045,268.1818,58117.0
2024-06-13 10:30:00,270.12,270.31,269.82,269.85,29667.0,268.1718,268.3605,267.874,267.9038,29667.0
2024-06-13 10:35:00,269.88,270.26,269.66,270.13,25525.0,267.9336,268.3108,267.7152,268.1818,25525.0
2024-06-13 10:40:00,270.09,270.12,269.58,269.86,70090.0,268.1421,268.1718,267.6357,267.9137,70090.0
2024-06-13 10:45:00,269.87,269.97,269.6,269.69,27906.0,267.9237,268.0229,267.6556,267.7449,27906.0
2024-06-13 10:50:00,269.73,269.91,269.5,269.82,43991.0,267.7847,267.9634,267.5563,267.874,43991.0
2024-06-13 10:55:00,269.75,269.83,269.59,269.65,22809.0,267.8045,267.8839,267.6457,267.7052,22809.0
2024-06-13 11:00:00,269.65,269.65,269.31,269.4,55332.0,267.7052,267.7052,267.3677,267.457,55332.0
2024-06-13 11:05:00,269.42,269.77,269.33,269.75,21880.0,267.4769,267.8244,267.3875,267.8045,21880.0
2024-06-13 11:10:00,269.75,269.79,269.54,269.65,38233.0,267.8045,267.8442,267.596,267.7052,38233.0
2024-06-13 11:15:00,269.66,269.78,269.56,269.77,29857.0,267.7152,267.8343,267.6159,267.8244,29857.0
2024-06-13 11:20:00,269.79,269.88,269.66,269.81,26096.0,267.8442,267.9336,267.7152,267.8641,26096.0
2024-06-13 11:25:00,269.79,270.23,269.79,270.22,26928.0,267.8442,268.2811,267.8442,268.2711,26928.0
2024-06-13 11:30:00,270.23,270.4,270.05,270.08,24563.0,268.2811,268.4498,268.1024,268.1321,24563.0
2024-06-13 11:35:00,270.06,270.16,269.92,269.98,14901.0,268.1123,268.2116,267.9733,268.0329,14901.0
2024-06-13 11:40:00,269.92,270.09,269.75,270.06,37562.0,267.9733,268.1421,267.8045,268.1123,37562.0
2024-06-13 11:45:00,270.03,270.03,269.73,269.88,21462.0,268.0825,268.0825,267.7847,267.9336,21462.0
2024-06-13 11:50:00,269.9,269.91,269.66,269.73,29754.0,267.9534,267.9634,267.7152,267.7847,29754.0
2024-06-13 11:55:00,269.69,269.86,269.69,269.82,23200.0,267.7449,267.9137,267.7449,267.874,23200.0
2024-06-13 12:00:00,269.81,269.89,269.54,269.87,27220.0,267.8641,267.9435,267.596,267.9237,27220.0
2024-06-13 12:05:00,269.85,270.02,269.84,269.88,23494.0,267.9038,268.0726,267.8939,267.9336,23494.0
2024-06-13 12:10:00,269.86,270.14,269.86,270.11,13843.0,267.9137,268.1917,267.9137,268.1619,13843.0
2024-06-13 12:15:00,270.1,270.12,269.83,269.99,20559.0,268.152,268.1718,267.8839,268.0428,20559.0
2024-06-13 12:20:00,269.99,270.28,269.99,270.16,23766.0,268.0428,268.3307,268.0428,268.2116,23766.0
2024-06-13 12:25:00,270.16,270.3,270.1,270.21,10346.0,268.2116,268.3506,268.152,268.2612,10346.0
2024-06-13 12:30:00,270.16,270.36,270.07,270.3,17092.0,268.2116,268.4101,268.1222,268.3506,17092.0
2024-06-13 12:35:00,270.32,270.4,270.25,270.37,6548.0,268.3704,268.4498,268.3009,268.42,6548.0
2024-06-13 12:40:00,270.36,270.36,270.16,270.18,9910.0,268.4101,268.4101,268.2116,268.2314,9910.0
2024-06-13 12:45:00,270.18,270.43,270.17,270.33,15978.0,268.2314,268.4796,268.2215,268.3803,15978.0
2024-06-13 12:50:00,270.32,270.63,270.28,270.56,13250.0,268.3704,268.6782,268.3307,268.6087,13250.0
2024-06-13 12:55:00,270.52,270.66,270.41,270.41,37130.0,268.569,268.708,268.4598,268.4598,37130.0
2024-06-13 13:00:00,270.42,270.58,270.39,270.53,9806.0,268.4697,268.6285,268.4399,268.5789,9806.0
2024-06-13 13:05:00,270.57,270.63,270.46,270.58,11380.0,268.6186,268.6782,268.5094,268.6285,11380.0
2024-06-13 13:10:00,270.61,270.82,270.57,270.78,81121.0,268.6583,268.8668,268.6186,268.8271,81121.0
2024-06-13 13:15:00,270.75,271.07,270.67,271.07,56132.0,268.7973,269.115,268.7179,269.115,56132.0
2024-06-13 13:20:00,271.11,271.26,271.05,271.22,17012.0,269.1547,269.3036,269.0951,269.2639,17012.0
2024-06-13 13:25:00,271.23,271.42,271.17,271.3,30086.0,269.2738,269.4625,269.2143,269.3433,30086.0
2024-06-13 13:30:00,271.33,271.37,271.2,271.25,12751.0,269.3731,269.4128,269.2441,269.2937,12751.0
2024-06-13 13:35:00,271.26,271.38,271.25,271.37,14149.0,269.3036,269.4228,269.2937,269.4128,14149.0
2024-06-13 13:40:00,271.38,271.6,271.37,271.5,14991.0,269.4228,269.6412,269.4128,269.5419,14991.0
2024-06-13 13:45:00,271.52,271.52,271.41,271.49,14027.0,269.5618,269.5618,269.4525,269.532,14027.0
2024-06-13 13:50:00,271.5,271.53,270.98,271.0,20230.0,269.5419,269.5717,269.0256,269.0455,20230.0
2024-06-13 13:55:00,270.99,270.99,270.68,270.68,21152.0,269.0356,269.0356,268.7278,268.7278,21152.0
2024-06-13 14:00:00,270.59,270.66,270.4,270.65,51445.0,268.6385,268.708,268.4498,268.698,51445.0
2024-06-13 14:05:00,270.69,270.91,270.63,270.84,19407.0,268.7377,268.9562,268.6782,268.8867,19407.0
2024-06-13 14:10:00,270.86,271.25,270.79,271.16,23029.0,268.9065,269.2937,268.837,269.2043,23029.0
2024-06-13 14:15:00,271.14,271.21,271.0,271.13,17160.0,269.1845,269.254,269.0455,269.1746,17160.0
2024-06-13 14:20:00,271.13,271.16,271.0,271.01,11499.0,269.1746,269.2043,269.0455,269.0554,11499.0
2024-06-13 14:25:00,271.01,271.05,270.89,270.89,18131.0,269.0554,269.0951,268.9363,268.9363,18131.0
2024-06-13 14:30:00,270.88,271.33,270.87,271.28,53121.0,268.9264,269.3731,268.9164,269.3235,53121.0
2024-06-13 14:35:00,271.28,271.47,271.15,271.22,35149.0,269.3235,269.5121,269.1944,269.2639,35149.0
2024-06-13 14:40:00,271.24,271.49,271.24,271.43,14552.0,269.2838,269.532,269.2838,269.4724,14552.0
2024-06-13 14:45:00,271.44,271.57,271.43,271.46,13072.0,269.4823,269.6114,269.4724,269.5022,13072.0
2024-06-13 14:50:00,271.45,271.61,271.4,271.52,53627.0,269.4923,269.6511,269.4426,269.5618,53627.0
2024-06-13 14:55:00,271.52,271.53,271.28,271.3,34855.0,269.5618,269.5717,269.3235,269.3433,34855.0
2024-06-13 15:00:00,271.27,271.68,271.2,271.62,85809.0,269.3136,269.7206,269.2441,269.661,85809.0
2024-06-13 15:05:00,271.65,271.71,271.43,271.63,22199.0,269.6908,269.7504,269.4724,269.671,22199.0
2024-06-13 15:10:00,271.62,271.76,271.54,271.69,27461.0,269.661,269.8,269.5816,269.7305,27461.0
2024-06-13 15:15:00,271.67,271.79,271.55,271.74,48181.0,269.7107,269.8298,269.5915,269.7802,48181.0
2024-06-13 15:20:00,271.76,271.86,271.27,271.36,22486.0,269.8,269.8993,269.3136,269.4029,22486.0
2024-06-13 15:25:00,271.34,271.39,270.89,271.12,29416.0,269.383,269.4327,268.9363,269.1646,29416.0
2024-06-13 15:30:00,271.1,271.15,270.88,271.09,37055.0,269.1448,269.1944,268.9264,269.1349,37055.0
2024-06-13 15:35:00,271.1,271.1,270.91,270.96,23239.0,269.1448,269.1448,268.9562,269.0058,23239.0
2024-06-13 15:40:00,270.97,271.14,270.85,270.87,46009.0,269.0157,269.1845,268.8966,268.9164,46009.0
2024-06-13 15:45:00,270.87,271.1,270.87,270.95,44017.0,268.9164,269.1448,268.9164,268.9959,44017.0
2024-06-13 15:50:00,270.98,271.35,270.93,271.29,88967.0,269.0256,269.393,268.976,269.3334,88967.0
2024-06-13 15:55:00,271.29,271.51,271.01,271.04,362496.0,269.3334,269.5518,269.0554,269.0852,362496.0
2024-06-14 09:30:00,270.1,270.97,269.27,269.73,235848.0,268.152,269.0157,267.328,267.7847,235848.0
2024-06-14 09:35:00,269.67,270.0,269.59,269.73,37581.0,267.7251,268.0527,267.6457,267.7847,37581.0
2024-06-14 09:40:00,269.73,270.1,269.63,270.1,60103.0,267.7847,268.152,267.6854,268.152,60103.0
2024-06-14 09:45:00,270.04,270.34,269.88,270.27,36106.0,268.0924,268.3903,267.9336,268.3208,36106.0
2024-06-14 09:50:00,270.21,270.36,270.03,270.08,47457.0,268.2612,268.4101,268.0825,268.1321,47457.0
2024-06-14 09:55:00,270.15,270.15,269.5,269.86,74031.0,268.2016,268.2016,267.5563,267.9137,74031.0
2024-06-14 10:00:00,269.73,269.93,269.5,269.86,60431.0,267.7847,267.9832,267.5563,267.9137,60431.0
2024-06-14 10:05:00,269.91,270.23,269.87,270.17,39469.0,267.9634,268.2811,267.9237,268.2215,39469.0
2024-06-14 10:10:00,270.18,270.85,270.1,270.85,36963.0,268.2314,268.8966,268.152,268.8966,36963.0
2024-06-14 10:15:00,270.93,271.07,270.59,270.76,41008.0,268.976,269.115,268.6385,268.8072,41008.0
2024-06-14 10:20:00,270.76,270.76,270.09,270.2,38748.0,268.8072,268.8072,268.1421,268.2513,38748.0
2024-06-14 10:25:00,270.29,270.4,270.1,270.1,44651.0,268.3406,268.4498,268.152,268.152,44651.0
2024-06-14 10:30:00,270.16,270.27,269.91,270.11,58986.0,268.2116,268.3208,267.9634,268.1619,58986.0
2024-06-14 10:35:00,270.12,270.14,269.9,269.99,49399.0,268.1718,268.1917,267.9534,268.0428,49399.0
2024-06-14 10:40:00,269.97,270.26,269.96,270.24,47353.0,268.0229,268.3108,268.013,268.291,47353.0
2024-06-14 10:45:00,270.21,270.43,270.18,270.31,26372.0,268.2612,268.4796,268.2314,268.3605,26372.0
2024-06-14 10:50:00,270.29,270.51,270.29,270.5,25396.0,268.3406,268.559,268.3406,268.5491,25396.0
2024-06-14 10:55:00,270.5,270.53,270.29,270.44,28995.0,268.5491,268.5789,268.3406,268.4895,28995.0
2024-06-14 11:00:00,270.46,270.79,270.46,270.54,26933.0,268.5094,268.837,268.5094,268.5888,26933.0
2024-06-14 11:05:00,270.47,270.5,270.27,270.34,27439.0,268.5193,268.5491,268.3208,268.3903,27439.0
2024-06-14 11:10:00,270.3,270.7,270.3,270.38,28770.0,268.3506,268.7477,268.3506,268.43,28770.0
2024-06-14 11:15:00,270.4,270.57,270.27,270.53,28290.0,268.4498,268.6186,268.3208,268.5789,28290.0
2024-06-14 11:20:00,270.48,270.59,270.39,270.46,12956.0,268.5293,268.6385,268.4399,268.5094,12956.0
2024-06-14 11:25:00,270.46,270.61,270.41,270.52,24247.0,268.5094,268.6583,268.4598,268.569,24247.0
2024-06-14 11:30:00,270.52,270.8,270.5,270.66,20886.0,268.569,268.8469,268.5491,268.708,20886.0
2024-06-14 11:35:00,270.65,270.71,270.54,270.57,18389.0,268.698,268.7576,268.5888,268.6186,18389.0
2024-06-14 11:40:00,270.54,270.67,270.54,270.62,15745.0,268.5888,268.7179,268.5888,268.6682,15745.0
2024-06-14 11:45:00,270.64,270.78,270.57,270.78,16196.0,268.6881,268.8271,268.6186,268.8271,16196.0
2024-06-14 11:50:00,270.76,271.03,270.64,270.86,33955.0,268.8072,269.0753,268.6881,268.9065,33955.0
2024-06-14 11:55:00,270.84,271.22,270.83,271.22,25130.0,268.8867,269.2639,268.8767,269.2639,25130.0
2024-06-14 12:00:00,271.19,271.19,270.84,270.92,14814.0,269.2341,269.2341,268.8867,268.9661,14814.0
2024-06-14 12:05:00,270.95,271.17,270.95,271.11,18669.0,268.9959,269.2143,268.9959,269.1547,18669.0
2024-06-14 12:10:00,271.13,271.37,271.13,271.29,12927.0,269.1746,269.4128,269.1746,269.3334,12927.0
2024-06-14 12:15:00,271.31,271.43,271.19,271.28,21165.0,269.3533,269.4724,269.2341,269.3235,21165.0
2024-06-14 12:20:00,271.31,271.36,270.72,270.76,31995.0,269.3533,269.4029,268.7675,268.8072,31995.0
2024-06-14 12:25:00,270.76,270.9,270.7,270.85,13580.0,268.8072,268.9462,268.7477,268.8966,13580.0
2024-06-14 12:30:00,270.87,270.96,270.84,270.92,18912.0,268.9164,269.0058,268.8867,268.9661,18912.0
2024-06-14 12:35:00,270.89,271.22,270.88,271.14,23260.0,268.9363,269.2639,268.9264,269.1845,23260.0
2024-06-14 12:40:00,271.14,271.26,271.0,271.24,15758.0,269.1845,269.3036,269.0455,269.2838,15758.0
2024-06-14 12:45:00,271.24,271.35,271.22,271.28,15725.0,269.2838,269.393,269.2639,269.3235,15725.0
2024-06-14 12:50:00,271.32,271.35,271.09,271.12,11097.0,269.3632,269.393,269.1349,269.1646,11097.0
2024-06-14 12:55:00,271.16,271.45,271.16,271.26,18321.0,269.2043,269.4923,269.2043,269.3036,18321.0
2024-06-14 13:00:00,271.28,271.36,271.26,271.26,12858.0,269.3235,269.4029,269.3036,269.3036,12858.0
2024-06-14 13:05:00,271.29,271.35,271.18,271.32,20324.0,269.3334,269.393,269.2242,269.3632,20324.0
2024-06-14 13:10:00,271.32,271.55,271.32,271.47,29395.0,269.3632,269.5915,269.3632,269.5121,29395.0
2024-06-14 13:15:00,271.48,271.48,271.16,271.37,13287.0,269.522,269.522,269.2043,269.4128,13287.0
2024-06-14 13:20:00,271.38,271.52,271.19,271.23,21809.0,269.4228,269.5618,269.2341,269.2738,21809.0
2024-06-14 13:25:00,271.28,271.45,271.25,271.29,11989.0,269.3235,269.4923,269.2937,269.3334,11989.0
2024-06-14 13:30:00,271.26,271.26,271.13,271.18,13500.0,269.3036,269.3036,269.1746,269.2242,13500.0
2024-06-14 13:35:00,271.16,271.18,270.89,271.05,14436.0,269.2043,269.2242,268.9363,269.0951,14436.0
2024-06-14 13:40:00,271.05,271.05,270.83,270.87,33274.0,269.0951,269.0951,268.8767,268.9164,33274.0
2024-06-14 13:45:00,270.84,270.95,270.83,270.86,23356.0,268.8867,268.9959,268.8767,268.9065,23356.0
2024-06-14 13:50:00,270.83,270.88,270.7,270.86,12480.0,268.8767,268.9264,268.7477,268.9065,12480.0
2024-06-14 13:55:00,270.88,270.97,270.65,270.73,25652.0,268.9264,269.0157,268.698,268.7774,25652.0
2024-06-14 14:00:00,270.73,270.8,270.52,270.74,34356.0,268.7774,268.8469,268.569,268.7874,34356.0
2024-06-14 14:05:00,270.79,270.99,270.62,270.65,33468.0,268.837,269.0356,268.6682,268.698,33468.0
2024-06-14 14:10:00,270.66,270.79,270.66,270.73,16934.0,268.708,268.837,268.708,268.7774,16934.0
2024-06-14 14:15:00,270.72,270.9,270.53,270.89,31141.0,268.7675,268.9462,268.5789,268.9363,31141.0
2024-06-14 14:20:00,270.89,271.03,270.86,271.01,17171.0,268.9363,269.0753,268.9065,269.0554,17171.0
2024-06-14 14:25:00,271.03,271.12,270.93,270.93,14238.0,269.0753,269.1646,268.976,268.976,14238.0
2024-06-14 14:30:00,270.93,271.0,270.87,270.95,24139.0,268.976,269.0455,268.9164,268.9959,24139.0
2024-06-14 14:35:00,270.95,271.01,270.87,270.94,22566.0,268.9959,269.0554,268.9164,268.9859,22566.0
2024-06-14 14:40:00,270.9,270.98,270.77,270.98,15675.0,268.9462,269.0256,268.8172,269.0256,15675.0
2024-06-14 14:45:00,271.01,271.23,271.0,271.14,36918.0,269.0554,269.2738,269.0455,269.1845,36918.0
2024-06-14 14:50:00,271.11,271.15,271.05,271.11,29191.0,269.1547,269.1944,269.0951,269.1547,29191.0
2024-06-14 14:55:00,271.12,271.14,270.81,270.89,27324.0,269.1646,269.1845,268.8569,268.9363,27324.0
2024-06-14 15:00:00,270.86,270.91,270.78,270.82,20768.0,268.9065,268.9562,268.8271,268.8668,20768.0
2024-06-14 15:05:00,270.82,270.86,270.72,270.72,26584.0,268.8668,268.9065,268.7675,268.7675,26584.0
2024-06-14 15:10:00,270.72,270.9,270.69,270.88,23331.0,268.7675,268.9462,268.7377,268.9264,23331.0
2024-06-14 15:15:00,270.86,270.91,270.76,270.87,16175.0,268.9065,268.9562,268.8072,268.9164,16175.0
2024-06-14 15:20:00,270.87,270.92,270.79,270.91,27616.0,268.9164,268.9661,268.837,268.9562,27616.0
2024-06-14 15:25:00,270.92,270.95,270.81,270.86,73702.0,268.9661,268.9959,268.8569,268.9065,73702.0
2024-06-14 15:30:00,270.87,271.03,270.82,270.98,34070.0,268.9164,269.0753,268.8668,269.0256,34070.0
2024-06-14 15:35:00,270.98,271.05,270.92,270.97,26965.0,269.0256,269.0951,268.9661,269.0157,26965.0
2024-06-14 15:40:00,270.96,271.0,270.84,270.85,32063.0,269.0058,269.0455,268.8867,268.8966,32063.0
2024-06-14 15:45:00,270.84,270.9,270.76,270.81,37308.0,268.8867,268.9462,268.8072,268.8569,37308.0
2024-06-14 15:50:00,270.8,270.83,270.12,270.26,106923.0,268.8469,268.8767,268.1718,268.3108,106923.0
2024-06-14 15:55:00,270.26,270.67,270.07,270.63,207206.0,268.3108,268.7179,268.1222,268.6782,207206.0
2024-06-17 09:30:00,269.0,270.52,269.0,270.44,216188.0,267.0599,268.569,267.0599,268.4895,216188.0
2024-06-17 09:35:00,270.41,270.53,269.72,269.75,73813.0,268.4598,268.5789,267.7747,267.8045,73813.0
2024-06-17 09:40:00,269.71,270.49,269.71,270.44,73191.0,267.7648,268.5392,267.7648,268.4895,73191.0
2024-06-17 09:45:00,270.42,270.74,270.35,270.62,76217.0,268.4697,268.7874,268.4002,268.6682,76217.0
2024-06-17 09:50:00,270.59,270.76,269.86,270.0,50655.0,268.6385,268.8072,267.9137,268.0527,50655.0
2024-06-17 09:55:00,270.02,270.13,269.96,270.05,64968.0,268.0726,268.1818,268.013,268.1024,64968.0
2024-06-17 10:00:00,270.01,270.04,269.79,269.82,60571.0,268.0626,268.0924,267.8442,267.874,60571.0
2024-06-17 10:05:00,269.82,270.25,269.74,270.19,79208.0,267.874,268.3009,267.7946,268.2413,79208.0
2024-06-17 10:10:00,270.17,270.17,269.82,269.98,43918.0,268.2215,268.2215,267.874,268.0329,43918.0
2024-06-17 10:15:00,269.96,270.11,269.85,270.01,45959.0,268.013,268.1619,267.9038,268.0626,45959.0
2024-06-17 10:20:00,270.01,270.16,269.92,270.11,55101.0,268.0626,268.2116,267.9733,268.1619,55101.0
2024-06-17 10:25:00,270.09,270.31,270.01,270.04,44900.0,268.1421,268.3605,268.0626,268.0924,44900.0
2024-06-17 10:30:00,270.04,270.21,269.73,270.08,65126.0,268.0924,268.2612,267.7847,268.1321,65126.0
2024-06-17 10:35:00,270.12,270.2,269.83,269.84,66215.0,268.1718,268.2513,267.8839,267.8939,66215.0
2024-06-17 10:40:00,269.82,270.13,269.81,270.02,77586.0,267.874,268.1818,267.8641,268.0726,77586.0
2024-06-17 10:45:00,270.0,270.38,270.0,270.35,72314.0,268.0527,268.43,268.0527,268.4002,72314.0
2024-06-17 10:50:00,270.34,270.44,270.15,270.19,41604.0,268.3903,268.4895,268.2016,268.2413,41604.0
2024-06-17 10:55:00,270.19,270.23,270.1,270.1,32699.0,268.2413,268.2811,268.152,268.152,32699.0
2024-06-17 11:00:00,270.15,270.37,270.14,270.33,36338.0,268.2016,268.42,268.1917,268.3803,36338.0
2024-06-17 11:05:00,270.32,270.34,270.22,270.23,32066.0,268.3704,268.3903,268.2711,268.2811,32066.0
2024-06-17 11:10:00,270.25,270.43,270.23,270.41,43676.0,268.3009,268.4796,268.2811,268.4598,43676.0
2024-06-17 11:15:00,270.4,270.48,270.35,270.41,40670.0,268.4498,268.5293,268.4002,268.4598,40670.0
2024-06-17 11:20:00,270.43,270.69,270.4,270.68,89607.0,268.4796,268.7377,268.4498,268.7278,89607.0
2024-06-17 11:25:00,270.66,270.67,270.47,270.47,70190.0,268.708,268.7179,268.5193,268.5193,70190.0
2024-06-17 11:30:00,270.5,270.63,270.41,270.41,33178.0,268.5491,268.6782,268.4598,268.4598,33178.0
2024-06-17 11:35:00,270.43,270.47,270.33,270.34,40924.0,268.4796,268.5193,268.3803,268.3903,40924.0
2024-06-17 11:40:00,270.34,270.48,270.32,270.47,27789.0,268.3903,268.5293,268.3704,268.5193,27789.0
2024-06-17 11:45:00,270.43,270.48,270.13,270.19,45379.0,268.4796,268.5293,268.1818,268.2413,45379.0
2024-06-17 11:50:00,270.17,270.31,270.03,270.06,48609.0,268.2215,268.3605,268.0825,268.1123,48609.0
2024-06-17 11:55:00,270.03,270.18,270.02,270.04,56450.0,268.0825,268.2314,268.0726,268.0924,56450.0
2024-06-17 12:00:00,270.04,270.27,270.04,270.26,47684.0,268.0924,268.3208,268.0924,268.3108,47684.0
2024-06-17 12:05:00,270.25,270.38,270.2,270.26,46179.0,268.3009,268.43,268.2513,268.3108,46179.0
2024-06-17 12:10:00,270.28,270.44,270.25,270.31,51480.0,268.3307,268.4895,268.3009,268.3605,51480.0
2024-06-17 12:15:00,270.31,270.35,270.04,270.15,51978.0,268.3605,268.4002,268.0924,268.2016,51978.0
2024-06-17 12:20:00,270.16,270.42,270.13,270.41,31821.0,268.2116,268.4697,268.1818,268.4598,31821.0
2024-06-17 12:25:00,270.43,270.79,270.36,270.78,42179.0,268.4796,268.837,268.4101,268.8271,42179.0
2024-06-17 12:30:00,270.76,270.88,270.65,270.7,50783.0,268.8072,268.9264,268.698,268.7477,50783.0
2024-06-17 12:35:00,270.66,270.79,270.63,270.68,23629.0,268.708,268.837,268.6782,268.7278,23629.0
2024-06-17 12:40:00,270.69,270.69,270.45,270.49,40533.0,268.7377,268.7377,268.4995,268.5392,40533.0
2024-06-17 12:45:00,270.48,270.48,270.34,270.38,34400.0,268.5293,268.5293,268.3903,268.43,34400.0
2024-06-17 12:50:00,270.36,270.36,270.01,270.02,31577.0,268.4101,268.4101,268.0626,268.0726,31577.0
2024-06-17 12:55:00,270.04,270.15,269.99,270.1,84269.0,268.0924,268.2016,268.0428,268.152,84269.0
2024-06-17 13:00:00,270.08,270.12,269.99,270.12,84817.0,268.1321,268.1718,268.0428,268.1718,84817.0
2024-06-17 13:05:00,270.11,270.16,270.05,270.11,39975.0,268.1619,268.2116,268.1024,268.1619,39975.0
2024-06-17 13:10:00,270.11,270.25,270.08,270.12,34651.0,268.1619,268.3009,268.1321,268.1718,34651.0
2024-06-17 13:15:00,270.12,270.22,270.06,270.18,49979.0,268.1718,268.2711,268.1123,268.2314,49979.0
2024-06-17 13:20:00,270.19,270.25,270.0,270.06,46777.0,268.2413,268.3009,268.0527,268.1123,46777.0
2024-06-17 13:25:00,270.06,270.24,270.04,270.15,45781.0,268.1123,268.291,268.0924,268.2016,45781.0
2024-06-17 13:30:00,270.18,270.32,270.13,270.22,64839.0,268.2314,268.3704,268.1818,268.2711,64839.0
2024-06-17 13:35:00,270.24,270.29,270.12,270.2,49914.0,268.291,268.3406,268.1718,268.2513,49914.0
2024-06-17 13:40:00,270.19,270.26,270.02,270.07,45700.0,268.2413,268.3108,268.0726,268.1222,45700.0
2024-06-17 13:45:00,270.07,270.17,269.99,270.14,38690.0,268.1222,268.2215,268.0428,268.1917,38690.0
2024-06-17 13:50:00,270.16,270.22,270.02,270.04,35990.0,268.2116,268.2711,268.0726,268.0924,35990.0
2024-06-17 13:55:00,270.04,270.08,269.86,270.04,71084.0,268.0924,268.1321,267.9137,268.0924,71084.0
2024-06-17 14:00:00,270.03,270.23,270.03,270.1,38297.0,268.0825,268.2811,268.0825,268.152,38297.0
2024-06-17 14:05:00,270.12,270.36,270.12,270.24,45665.0,268.1718,268.4101,268.1718,268.291,45665.0
2024-06-17 14:10:00,270.26,270.39,269.89,269.9,155312.0,268.3108,268.4399,267.9435,267.9534,155312.0
2024-06-17 14:15:00,269.89,270.14,269.89,270.02,69275.0,267.9435,268.1917,267.9435,268.0726,69275.0
2024-06-17 14:20:00,270.03,270.2,270.03,270.18,28341.0,268.0825,268.2513,268.0825,268.2314,28341.0
2024-06-17 14:25:00,270.17,270.35,270.11,270.33,46119.0,268.2215,268.4002,268.1619,268.3803,46119.0
2024-06-17 14:30:00,270.38,270.5,270.36,270.47,23554.0,268.43,268.5491,268.4101,268.5193,23554.0
2024-06-17 14:35:00,270.52,270.54,270.28,270.42,45189.0,268.569,268.5888,268.3307,268.4697,45189.0
2024-06-17 14:40:00,270.42,270.44,270.19,270.19,38855.0,268.4697,268.4895,268.2413,268.2413,38855.0
2024-06-17 14:45:00,270.2,270.27,270.12,270.21,31565.0,268.2513,268.3208,268.1718,268.2612,31565.0
2024-06-17 14:50:00,270.21,270.25,270.07,270.09,43677.0,268.2612,268.3009,268.1222,268.1421,43677.0
2024-06-17 14:55:00,270.09,270.22,269.98,270.18,53058.0,268.1421,268.2711,268.0329,268.2314,53058.0
2024-06-17 15:00:00,270.18,270.3,270.16,270.23,40699.0,268.2314,268.3506,268.2116,268.2811,40699.0
2024-06-17 15:05:00,270.22,270.26,270.09,270.24,44036.0,268.2711,268.3108,268.1421,268.291,44036.0
2024-06-17 15:10:00,270.27,270.44,270.26,270.4,49722.0,268.3208,268.4895,268.3108,268.4498,49722.0
2024-06-17 15:15:00,270.4,270.55,270.27,270.55,56867.0,268.4498,268.5987,268.3208,268.5987,56867.0
2024-06-17 15:20:00,270.55,270.73,270.53,270.65,54234.0,268.5987,268.7774,268.5789,268.698,54234.0
2024-06-17 15:25:00,270.62,271.08,270.55,271.06,110668.0,268.6682,269.1249,268.5987,269.1051,110668.0
2024-06-17 15:30:00,271.07,271.6,271.04,271.57,52409.0,269.115,269.6412,269.0852,269.6114,52409.0
2024-06-17 15:35:00,271.57,271.83,271.38,271.72,54567.0,269.6114,269.8695,269.4228,269.7603,54567.0
2024-06-17 15:40:00,271.74,271.8,271.48,271.49,59046.0,269.7802,269.8397,269.522,269.532,59046.0
2024-06-17 15:45:00,271.47,271.65,271.22,271.26,62993.0,269.5121,269.6908,269.2639,269.3036,62993.0
2024-06-17 15:50:00,271.21,271.55,271.04,271.31,103262.0,269.254,269.5915,269.0852,269.3533,103262.0
2024-06-17 15:55:00,271.3,271.34,271.03,271.27,358356.0,269.3433,269.383,269.0753,269.3136,358356.0
2024-06-18 09:30:00,271.3,272.37,271.3,272.25,168808.0,269.3433,270.4056,269.3433,270.2865,168808.0
2024-06-18 09:35:00,272.35,272.72,271.87,272.1,70906.0,270.3858,270.7531,269.9092,270.1376,70906.0
2024-06-18 09:40:00,272.13,273.34,272.1,272.68,50276.0,270.1674,271.3686,270.1376,270.7134,50276.0
2024-06-18 09:45:00,272.67,272.92,272.52,272.92,60848.0,270.7035,270.9517,270.5545,270.9517,60848.0
2024-06-18 09:50:00,272.93,273.17,272.75,273.03,64888.0,270.9616,271.1999,270.7829,271.0609,64888.0
2024-06-18 09:55:00,273.03,273.23,272.48,272.76,81654.0,271.0609,271.2594,270.5148,270.7928,81654.0
2024-06-18 10:00:00,272.76,273.72,272.48,273.18,56913.0,270.7928,271.7459,270.5148,271.2098,56913.0
2024-06-18 10:05:00,273.21,273.21,272.6,272.64,38175.0,271.2396,271.2396,270.634,270.6737,38175.0
2024-06-18 10:10:00,272.65,272.91,272.43,272.78,36604.0,270.6836,270.9417,270.4652,270.8127,36604.0
2024-06-18 10:15:00,272.82,272.83,272.61,272.67,41124.0,270.8524,270.8623,270.6439,270.7035,41124.0
2024-06-18 10:20:00,272.67,272.73,272.27,272.28,52554.0,270.7035,270.763,270.3063,270.3163,52554.0
2024-06-18 10:25:00,272.22,272.45,272.16,272.31,30578.0,270.2567,270.485,270.1971,270.3461,30578.0
2024-06-18 10:30:00,272.31,272.44,272.19,272.29,23132.0,270.3461,270.4751,270.2269,270.3262,23132.0
2024-06-18 10:35:00,272.33,272.5,272.23,272.42,22110.0,270.3659,270.5347,270.2666,270.4553,22110.0
2024-06-18 10:40:00,272.43,272.66,272.41,272.57,24376.0,270.4652,270.6935,270.4453,270.6042,24376.0
2024-06-18 10:45:00,272.52,272.74,272.38,272.74,42382.0,270.5545,270.773,270.4155,270.773,42382.0
2024-06-18 10:50:00,272.74,272.77,272.3,272.44,27658.0,270.773,270.8027,270.3361,270.4751,27658.0
2024-06-18 10:55:00,272.46,272.82,272.44,272.68,32151.0,270.495,270.8524,270.4751,270.7134,32151.0
2024-06-18 11:00:00,272.68,272.8,272.5,272.68,32456.0,270.7134,270.8325,270.5347,270.7134,32456.0
2024-06-18 11:05:00,272.68,272.84,272.63,272.75,39901.0,270.7134,270.8722,270.6637,270.7829,39901.0
2024-06-18 11:10:00,272.75,272.8,272.57,272.77,32426.0,270.7829,270.8325,270.6042,270.8027,32426.0
2024-06-18 11:15:00,272.73,272.84,272.62,272.72,28694.0,270.763,270.8722,270.6538,270.7531,28694.0
2024-06-18 11:20:00,272.72,272.87,272.64,272.65,46564.0,270.7531,270.902,270.6737,270.6836,46564.0
2024-06-18 11:25:00,272.67,272.84,272.55,272.73,47195.0,270.7035,270.8722,270.5843,270.763,47195.0
2024-06-18 11:30:00,272.71,272.75,272.58,272.59,18133.0,270.7432,270.7829,270.6141,270.624,18133.0
2024-06-18 11:35:00,272.63,272.65,272.48,272.58,47651.0,270.6637,270.6836,270.5148,270.6141,47651.0
2024-06-18 11:40:00,272.6,272.6,272.33,272.47,17819.0,270.634,270.634,270.3659,270.5049,17819.0
2024-06-18 11:45:00,272.47,272.47,272.01,272.04,29376.0,270.5049,270.5049,270.0482,270.078,29376.0
2024-06-18 11:50:00,272.02,272.49,272.01,272.47,14328.0,270.0581,270.5248,270.0482,270.5049,14328.0
2024-06-18 11:55:00,272.44,272.47,272.3,272.42,35663.0,270.4751,270.5049,270.3361,270.4553,35663.0
2024-06-18 12:00:00,272.43,272.68,272.38,272.66,17730.0,270.4652,270.7134,270.4155,270.6935,17730.0
2024-06-18 12:05:00,272.68,272.93,272.66,272.93,28909.0,270.7134,270.9616,270.6935,270.9616,28909.0
2024-06-18 12:10:00,272.96,273.23,272.95,273.19,23920.0,270.9914,271.2594,270.9814,271.2197,23920.0
2024-06-18 12:15:00,273.17,273.38,272.97,273.05,24600.0,271.1999,271.4083,271.0013,271.0807,24600.0
2024-06-18 12:20:00,273.03,273.22,273.03,273.16,16938.0,271.0609,271.2495,271.0609,271.1899,16938.0
2024-06-18 12:25:00,273.18,273.24,273.07,273.08,18230.0,271.2098,271.2693,271.1006,271.1105,18230.0
2024-06-18 12:30:00,273.06,273.06,272.83,272.91,28199.0,271.0906,271.0906,270.8623,270.9417,28199.0
2024-06-18 12:35:00,272.88,272.98,272.88,272.9,14737.0,270.9119,271.0112,270.9119,270.9318,14737.0
2024-06-18 12:40:00,272.89,272.97,272.81,272.81,9687.0,270.9219,271.0013,270.8424,270.8424,9687.0
2024-06-18 12:45:00,272.78,272.78,272.62,272.69,11158.0,270.8127,270.8127,270.6538,270.7233,11158.0
2024-06-18 12:50:00,272.69,272.78,272.66,272.69,19613.0,270.7233,270.8127,270.6935,270.7233,19613.0
2024-06-18 12:55:00,272.69,272.81,272.68,272.78,13463.0,270.7233,270.8424,270.7134,270.8127,13463.0
2024-06-18 13:00:00,272.75,272.75,272.53,272.67,21099.0,270.7829,270.7829,270.5645,270.7035,21099.0
2024-06-18 13:05:00,272.67,272.68,272.56,272.66,15403.0,270.7035,270.7134,270.5943,270.6935,15403.0
2024-06-18 13:10:00,272.65,272.66,272.47,272.58,16931.0,270.6836,270.6935,270.5049,270.6141,16931.0
2024-06-18 13:15:00,272.63,272.75,272.49,272.72,20165.0,270.6637,270.7829,270.5248,270.7531,20165.0
2024-06-18 13:20:00,272.73,272.76,272.57,272.65,24735.0,270.763,270.7928,270.6042,270.6836,24735.0
2024-06-18 13:25:00,272.66,272.7,272.59,272.59,18444.0,270.6935,270.7332,270.624,270.624,18444.0
2024-06-18 13:30:00,272.63,272.66,272.54,272.66,19400.0,270.6637,270.6935,270.5744,270.6935,19400.0
2024-06-18 13:35:00,272.67,272.9,272.64,272.79,22364.0,270.7035,270.9318,270.6737,270.8226,22364.0
2024-06-18 13:40:00,272.8,272.83,272.66,272.72,14456.0,270.8325,270.8623,270.6935,270.7531,14456.0
2024-06-18 13:45:00,272.75,272.9,272.71,272.88,15304.0,270.7829,270.9318,270.7432,270.9119,15304.0
2024-06-18 13:50:00,272.86,272.92,272.76,272.8,17086.0,270.8921,270.9517,270.7928,270.8325,17086.0
2024-06-18 13:55:00,272.77,272.89,272.72,272.85,17630.0,270.8027,270.9219,270.7531,270.8822,17630.0
2024-06-18 14:00:00,272.84,272.89,272.68,272.81,24754.0,270.8722,270.9219,270.7134,270.8424,24754.0
2024-06-18 14:05:00,272.81,272.84,272.67,272.71,20161.0,270.8424,270.8722,270.7035,270.7432,20161.0
2024-06-18 14:10:00,272.71,272.78,272.49,272.5,34781.0,270.7432,270.8127,270.5248,270.5347,34781.0
2024-06-18 14:15:00,272.51,272.6,272.4,272.58,14510.0,270.5446,270.634,270.4354,270.6141,14510.0
2024-06-18 14:20:00,272.55,272.56,272.29,272.33,16220.0,270.5843,270.5943,270.3262,270.3659,16220.0
2024-06-18 14:25:00,272.36,272.57,272.27,272.28,20141.0,270.3957,270.6042,270.3063,270.3163,20141.0
2024-06-18 14:30:00,272.31,272.42,272.31,272.35,24136.0,270.3461,270.4553,270.3461,270.3858,24136.0
2024-06-18 14:35:00,272.36,272.38,272.21,272.34,25093.0,270.3957,270.4155,270.2468,270.3758,25093.0
2024-06-18 14:40:00,272.37,272.53,272.36,272.46,16017.0,270.4056,270.5645,270.3957,270.495,16017.0
2024-06-18 14:45:00,272.48,272.53,272.3,272.36,26585.0,270.5148,270.5645,270.3361,270.3957,26585.0
2024-06-18 14:50:00,272.39,272.48,272.38,272.38,15012.0,270.4255,270.5148,270.4155,270.4155,15012.0
2024-06-18 14:55:00,272.38,272.58,272.33,272.58,26103.0,270.4155,270.6141,270.3659,270.6141,26103.0
2024-06-18 15:00:00,272.58,272.7,272.57,272.7,33575.0,270.6141,270.7332,270.6042,270.7332,33575.0
2024-06-18 15:05:00,272.7,272.81,272.65,272.81,31466.0,270.7332,270.8424,270.6836,270.8424,31466.0
2024-06-18 15:10:00,272.82,272.93,272.66,272.87,28415.0,270.8524,270.9616,270.6935,270.902,28415.0
2024-06-18 15:15:00,272.87,272.97,272.82,272.91,24726.0,270.902,271.0013,270.8524,270.9417,24726.0
2024-06-18 15:20:00,272.9,273.03,272.88,273.0,35047.0,270.9318,271.0609,270.9119,271.0311,35047.0
2024-06-18 15:25:00,273.01,273.28,273.0,273.26,44420.0,271.041,271.3091,271.0311,271.2892,44420.0
2024-06-18 15:30:00,273.25,273.38,273.14,273.37,42245.0,271.2793,271.4083,271.1701,271.3984,42245.0
2024-06-18 15:35:00,273.4,273.73,273.38,273.69,57422.0,271.4282,271.7558,271.4083,271.7161,57422.0
2024-06-18 15:40:00,273.68,273.82,273.64,273.76,55075.0,271.7062,271.8452,271.6665,271.7856,55075.0
2024-06-18 15:45:00,273.77,273.9,273.63,273.66,53462.0,271.7955,271.9246,271.6565,271.6863,53462.0
2024-06-18 15:50:00,273.65,273.9,273.54,273.77,81529.0,271.6764,271.9246,271.5672,271.7955,81529.0
2024-06-18 15:55:00,273.78,273.84,273.43,273.78,180221.0,271.8055,271.865,271.458,271.8055,180221.0
2024-06-20 09:30:00,273.19,274.35,273.1,273.93,303123.0,271.2197,272.3713,271.1304,271.9544,303123.0
2024-06-20 09:35:00,273.84,274.72,273.66,274.35,71650.0,271.865,272.7387,271.6863,272.3713,71650.0
2024-06-20 09:40:00,274.34,275.07,274.28,274.99,55678.0,272.3614,273.0861,272.3018,273.0067,55678.0
2024-06-20 09:45:00,274.95,275.08,274.44,274.69,31414.0,272.967,273.0961,272.4607,272.7089,31414.0
2024-06-20 09:50:00,274.74,275.2,274.74,274.9,45786.0,272.7585,273.2152,272.7585,272.9174,45786.0
2024-06-20 09:55:00,274.87,275.14,274.85,274.95,46909.0,272.8876,273.1556,272.8677,272.967,46909.0
2024-06-20 10:00:00,274.97,275.6,274.88,275.09,68265.0,272.9869,273.6123,272.8975,273.106,68265.0
2024-06-20 10:05:00,275.14,275.32,275.0,275.0,47112.0,273.1556,273.3343,273.0167,273.0167,47112.0
2024-06-20 10:10:00,275.0,275.7,274.86,275.56,69172.0,273.0167,273.7116,272.8777,273.5726,69172.0
2024-06-20 10:15:00,275.55,276.09,275.46,275.68,52215.0,273.5627,274.0988,273.4733,273.6917,52215.0
2024-06-20 10:20:00,275.67,275.69,275.24,275.45,65374.0,273.6818,273.7017,273.2549,273.4634,65374.0
2024-06-20 10:25:00,275.48,275.77,275.41,275.52,100142.0,273.4932,273.7811,273.4237,273.5329,100142.0
2024-06-20 10:30:00,275.52,275.57,275.16,275.23,65581.0,273.5329,273.5825,273.1755,273.245,65581.0
2024-06-20 10:35:00,275.16,275.21,274.95,275.18,55977.0,273.1755,273.2251,272.967,273.1954,55977.0
2024-06-20 10:40:00,275.19,275.22,274.94,274.97,50025.0,273.2053,273.2351,272.9571,272.9869,50025.0
2024-06-20 10:45:00,274.94,275.08,274.39,274.5,36678.0,272.9571,273.0961,272.4111,272.5203,36678.0
2024-06-20 10:50:00,274.56,274.69,274.2,274.69,52416.0,272.5798,272.7089,272.2224,272.7089,52416.0
2024-06-20 10:55:00,274.66,274.7,274.46,274.61,36984.0,272.6791,272.7188,272.4805,272.6295,36984.0
2024-06-20 11:00:00,274.6,274.77,274.47,274.49,45995.0,272.6195,272.7883,272.4905,272.5103,45995.0
2024-06-20 11:05:00,274.49,274.67,274.44,274.47,37767.0,272.5103,272.689,272.4607,272.4905,37767.0
2024-06-20 11:10:00,274.5,274.76,274.44,274.65,43706.0,272.5203,272.7784,272.4607,272.6692,43706.0
2024-06-20 11:15:00,274.65,274.68,274.52,274.52,34817.0,272.6692,272.699,272.5401,272.5401,34817.0
2024-06-20 11:20:00,274.53,274.62,274.43,274.51,35292.0,272.55,272.6394,272.4508,272.5302,35292.0
2024-06-20 11:25:00,274.5,274.58,274.36,274.53,22715.0,272.5203,272.5997,272.3813,272.55,22715.0
2024-06-20 11:30:00,274.56,274.62,274.45,274.59,26345.0,272.5798,272.6394,272.4706,272.6096,26345.0
2024-06-20 11:35:00,274.62,274.66,274.19,274.26,42712.0,272.6394,272.6791,272.2125,272.282,42712.0
2024-06-20 11:40:00,274.24,274.62,274.24,274.34,25768.0,272.2621,272.6394,272.2621,272.3614,25768.0
2024-06-20 11:45:00,274.36,274.66,274.36,274.46,46110.0,272.3813,272.6791,272.3813,272.4805,46110.0
2024-06-20 11:50:00,274.49,274.64,274.39,274.4,82360.0,272.5103,272.6592,272.4111,272.421,82360.0
2024-06-20 11:55:00,274.36,274.4,274.2,274.26,28115.0,272.3813,272.421,272.2224,272.282,28115.0
2024-06-20 12:00:00,274.25,274.59,274.24,274.51,26799.0,272.2721,272.6096,272.2621,272.5302,26799.0
2024-06-20 12:05:00,274.5,274.6,274.41,274.48,26617.0,272.5203,272.6195,272.4309,272.5004,26617.0
2024-06-20 12:10:00,274.54,274.8,274.52,274.78,12286.0,272.56,272.8181,272.5401,272.7982,12286.0
2024-06-20 12:15:00,274.79,274.88,274.71,274.84,36803.0,272.8082,272.8975,272.7287,272.8578,36803.0
2024-06-20 12:20:00,274.84,275.09,274.84,274.92,24578.0,272.8578,273.106,272.8578,272.9372,24578.0
2024-06-20 12:25:00,274.92,275.14,274.92,275.11,36170.0,272.9372,273.1556,272.9372,273.1259,36170.0
2024-06-20 12:30:00,275.12,275.49,275.05,275.32,56316.0,273.1358,273.5031,273.0663,273.3343,56316.0
2024-06-20 12:35:00,275.29,275.38,275.21,275.23,30290.0,273.3046,273.3939,273.2251,273.245,30290.0
2024-06-20 12:40:00,275.23,275.35,275.11,275.11,27631.0,273.245,273.3641,273.1259,273.1259,27631.0
2024-06-20 12:45:00,275.17,275.31,275.01,275.15,32958.0,273.1854,273.3244,273.0266,273.1656,32958.0
2024-06-20 12:50:00,275.15,275.5,275.13,275.38,17906.0,273.1656,273.513,273.1457,273.3939,17906.0
2024-06-20 12:55:00,275.38,275.75,275.38,275.59,32318.0,273.3939,273.7612,273.3939,273.6024,32318.0
2024-06-20 13:00:00,275.57,275.58,275.18,275.58,15486.0,273.5825,273.5925,273.1954,273.5925,15486.0
2024-06-20 13:05:00,275.52,275.59,275.27,275.27,14975.0,273.5329,273.6024,273.2847,273.2847,14975.0
2024-06-20 13:10:00,275.3,275.57,275.29,275.48,14593.0,273.3145,273.5825,273.3046,273.4932,14593.0
2024-06-20 13:15:00,275.48,275.6,275.48,275.48,19506.0,273.4932,273.6123,273.4932,273.4932,19506.0
2024-06-20 13:20:00,275.46,275.46,275.24,275.3,11716.0,273.4733,273.4733,273.2549,273.3145,11716.0
2024-06-20 13:25:00,275.33,275.59,275.26,275.55,24571.0,273.3443,273.6024,273.2748,273.5627,24571.0
2024-06-20 13:30:00,275.56,275.74,275.46,275.74,17785.0,273.5726,273.7513,273.4733,273.7513,17785.0
2024-06-20 13:35:00,275.73,276.12,275.69,276.12,39683.0,273.7414,274.1286,273.7017,274.1286,39683.0
2024-06-20 13:40:00,276.14,276.45,276.06,276.34,25344.0,274.1484,274.4562,274.069,274.347,25344.0
2024-06-20 13:45:00,276.34,276.69,276.23,276.63,22590.0,274.347,274.6945,274.2378,274.6349,22590.0
2024-06-20 13:50:00,276.63,276.7,276.52,276.7,24620.0,274.6349,274.7044,274.5257,274.7044,24620.0
2024-06-20 13:55:00,276.75,276.97,276.72,276.97,28743.0,274.754,274.9724,274.7242,274.9724,28743.0
2024-06-20 14:00:00,276.98,277.43,276.96,277.42,41390.0,274.9824,275.4291,274.9625,275.4192,41390.0
2024-06-20 14:05:00,277.4,277.43,277.15,277.37,28948.0,275.3993,275.4291,275.1511,275.3696,28948.0
2024-06-20 14:10:00,277.41,277.8,277.38,277.78,39547.0,275.4093,275.7965,275.3795,275.7766,39547.0
2024-06-20 14:15:00,277.8,277.92,277.55,277.82,55129.0,275.7965,275.9156,275.5483,275.8163,55129.0
2024-06-20 14:20:00,277.8,277.93,277.6,277.84,43225.0,275.7965,275.9255,275.5979,275.8362,43225.0
2024-06-20 14:25:00,277.87,278.04,277.78,277.94,41327.0,275.866,276.0347,275.7766,275.9354,41327.0
2024-06-20 14:30:00,277.98,278.03,277.68,277.7,39805.0,275.9752,276.0248,275.6773,275.6972,39805.0
2024-06-20 14:35:00,277.75,277.93,277.64,277.83,25314.0,275.7468,275.9255,275.6376,275.8262,25314.0
2024-06-20 14:40:00,277.88,277.97,277.65,277.72,39308.0,275.8759,275.9652,275.6475,275.717,39308.0
2024-06-20 14:45:00,277.69,278.03,277.66,278.03,26289.0,275.6873,276.0248,275.6575,276.0248,26289.0
2024-06-20 14:50:00,277.98,277.99,277.45,277.64,34183.0,275.9752,275.9851,275.449,275.6376,34183.0
2024-06-20 14:55:00,277.65,277.78,277.46,277.55,44003.0,275.6475,275.7766,275.4589,275.5483,44003.0
2024-06-20 15:00:00,277.51,277.61,276.89,277.1,40731.0,275.5086,275.6078,274.893,275.1015,40731.0
2024-06-20 15:05:00,277.1,277.1,276.68,276.89,48380.0,275.1015,275.1015,274.6845,274.893,48380.0
2024-06-20 15:10:00,276.91,276.96,276.7,276.76,41284.0,274.9129,274.9625,274.7044,274.764,41284.0
2024-06-20 15:15:00,276.76,276.96,276.72,276.8,39465.0,274.764,274.9625,274.7242,274.8037,39465.0
2024-06-20 15:20:00,276.81,276.84,276.48,276.54,31101.0,274.8136,274.8434,274.486,274.5455,31101.0
2024-06-20 15:25:00,276.53,276.75,276.51,276.72,33038.0,274.5356,274.754,274.5158,274.7242,33038.0
2024-06-20 15:30:00,276.7,276.71,276.27,276.6,45903.0,274.7044,274.7143,274.2775,274.6051,45903.0
2024-06-20 15:35:00,276.61,276.62,276.2,276.48,46767.0,274.615,274.625,274.208,274.486,46767.0
2024-06-20 15:40:00,276.5,276.6,276.28,276.3,34601.0,274.5058,274.6051,274.2874,274.3073,34601.0
2024-06-20 15:45:00,276.3,276.47,276.23,276.29,46234.0,274.3073,274.4761,274.2378,274.2973,46234.0
2024-06-20 15:50:00,276.32,277.29,276.2,277.29,91920.0,274.3271,275.2901,274.208,275.2901,91920.0
2024-06-20 15:55:00,277.29,277.29,276.73,276.85,227192.0,275.2901,275.2901,274.7342,274.8533,227192.0
2024-06-21 09:30:00,277.17,277.2,275.76,276.98,1811899.0,275.171,275.2008,273.7712,274.9824,1811899.0
2024-06-21 09:35:00,276.93,277.54,276.57,277.03,55339.0,274.9327,275.5383,274.5753,275.032,55339.0
2024-06-21 09:40:00,276.97,277.13,275.77,275.86,32533.0,274.9724,275.1313,273.7811,273.8705,32533.0
2024-06-21 09:45:00,275.75,276.11,275.37,276.07,23754.0,273.7612,274.1186,273.384,274.0789,23754.0
2024-06-21 09:50:00,276.0,276.42,275.71,275.96,33107.0,274.0094,274.4264,273.7215,273.9697,33107.0
2024-06-21 09:55:00,275.96,276.29,275.87,276.14,25395.0,273.9697,274.2973,273.8804,274.1484,25395.0
2024-06-21 10:00:00,276.14,276.25,275.14,275.62,35473.0,274.1484,274.2576,273.1556,273.6322,35473.0
2024-06-21 10:05:00,275.55,275.61,275.14,275.5,30976.0,273.5627,273.6223,273.1556,273.513,30976.0
2024-06-21 10:10:00,275.43,276.03,275.43,275.79,29726.0,273.4436,274.0392,273.4436,273.801,29726.0
2024-06-21 10:15:00,275.77,276.04,275.74,275.98,22975.0,273.7811,274.0492,273.7513,273.9896,22975.0
2024-06-21 10:20:00,275.95,276.06,275.55,275.64,24432.0,273.9598,274.069,273.5627,273.652,24432.0
2024-06-21 10:25:00,275.72,275.97,275.72,275.97,13753.0,273.7315,273.9797,273.7315,273.9797,13753.0
2024-06-21 10:30:00,275.95,276.03,275.62,275.62,20920.0,273.9598,274.0392,273.6322,273.6322,20920.0
2024-06-21 10:35:00,275.61,275.86,275.59,275.72,25665.0,273.6223,273.8705,273.6024,273.7315,25665.0
2024-06-21 10:40:00,275.71,275.71,275.33,275.42,15308.0,273.7215,273.7215,273.3443,273.4336,15308.0
2024-06-21 10:45:00,275.42,275.45,275.24,275.4,16207.0,273.4336,273.4634,273.2549,273.4138,16207.0
2024-06-21 10:50:00,275.38,275.67,275.37,275.66,26164.0,273.3939,273.6818,273.384,273.6719,26164.0
2024-06-21 10:55:00,275.62,275.79,275.44,275.73,41834.0,273.6322,273.801,273.4535,273.7414,41834.0
2024-06-21 11:00:00,275.73,275.88,275.66,275.66,22352.0,273.7414,273.8903,273.6719,273.6719,22352.0
2024-06-21 11:05:00,275.57,275.68,275.43,275.43,21960.0,273.5825,273.6917,273.4436,273.4436,21960.0
2024-06-21 11:10:00,275.41,275.45,274.98,275.19,34345.0,273.4237,273.4634,272.9968,273.2053,34345.0
2024-06-21 11:15:00,275.21,275.38,275.04,275.29,38877.0,273.2251,273.3939,273.0564,273.3046,38877.0
2024-06-21 11:20:00,275.29,275.31,274.99,275.2,39406.0,273.3046,273.3244,273.0067,273.2152,39406.0
2024-06-21 11:25:00,275.22,275.29,275.01,275.05,17666.0,273.2351,273.3046,273.0266,273.0663,17666.0
2024-06-21 11:30:00,275.07,275.21,274.97,274.99,34678.0,273.0861,273.2251,272.9869,273.0067,34678.0
2024-06-21 11:35:00,275.0,275.11,274.99,275.04,21592.0,273.0167,273.1259,273.0067,273.0564,21592.0
2024-06-21 11:40:00,275.01,275.14,274.98,275.02,21176.0,273.0266,273.1556,272.9968,273.0365,21176.0
2024-06-21 11:45:00,275.0,275.27,274.99,275.21,18534.0,273.0167,273.2847,273.0067,273.2251,18534.0
2024-06-21 11:50:00,275.2,275.22,275.01,275.09,22674.0,273.2152,273.2351,273.0266,273.106,22674.0
2024-06-21 11:55:00,275.1,275.23,275.02,275.18,22645.0,273.1159,273.245,273.0365,273.1954,22645.0
2024-06-21 12:00:00,275.18,275.41,275.09,275.36,29748.0,273.1954,273.4237,273.106,273.3741,29748.0
2024-06-21 12:05:00,275.36,275.44,275.23,275.44,22520.0,273.3741,273.4535,273.245,273.4535,22520.0
2024-06-21 12:10:00,275.44,275.51,275.38,275.49,17533.0,273.4535,273.523,273.3939,273.5031,17533.0
2024-06-21 12:15:00,275.49,275.53,275.38,275.4,17320.0,273.5031,273.5428,273.3939,273.4138,17320.0
2024-06-21 12:20:00,275.42,275.5,275.32,275.5,28636.0,273.4336,273.513,273.3343,273.513,28636.0
2024-06-21 12:25:00,275.51,275.56,275.36,275.41,15309.0,273.523,273.5726,273.3741,273.4237,15309.0
2024-06-21 12:30:00,275.4,275.45,275.22,275.42,36334.0,273.4138,273.4634,273.2351,273.4336,36334.0
2024-06-21 12:35:00,275.39,275.51,275.39,275.43,32709.0,273.4038,273.523,273.4038,273.4436,32709.0
2024-06-21 12:40:00,275.44,275.62,275.38,275.56,21869.0,273.4535,273.6322,273.3939,273.5726,21869.0
2024-06-21 12:45:00,275.58,275.82,275.53,275.78,49577.0,273.5925,273.8307,273.5428,273.791,49577.0
2024-06-21 12:50:00,275.79,275.96,275.75,275.94,39857.0,273.801,273.9697,273.7612,273.9499,39857.0
2024-06-21 12:55:00,275.93,275.96,275.82,275.9,25951.0,273.9399,273.9697,273.8307,273.9102,25951.0
2024-06-21 13:00:00,275.88,276.13,275.87,276.1,31314.0,273.8903,274.1385,273.8804,274.1087,31314.0
2024-06-21 13:05:00,276.08,276.1,275.92,275.95,30342.0,274.0889,274.1087,273.93,273.9598,30342.0
2024-06-21 13:10:00,275.9,276.03,275.86,276.0,17353.0,273.9102,274.0392,273.8705,274.0094,17353.0
2024-06-21 13:15:00,275.99,276.13,275.98,276.0,33100.0,273.9995,274.1385,273.9896,274.0094,33100.0
2024-06-21 13:20:00,275.98,276.06,275.77,275.9,12583.0,273.9896,274.069,273.7811,273.9102,12583.0
2024-06-21 13:25:00,275.91,275.99,275.82,275.82,24010.0,273.9201,273.9995,273.8307,273.8307,24010.0
2024-06-21 13:30:00,275.82,275.84,275.7,275.75,15501.0,273.8307,273.8506,273.7116,273.7612,15501.0
2024-06-21 13:35:00,275.78,275.81,275.61,275.75,18894.0,273.791,273.8208,273.6223,273.7612,18894.0
2024-06-21 13:40:00,275.75,275.79,275.57,275.57,15193.0,273.7612,273.801,273.5825,273.5825,15193.0
2024-06-21 13:45:00,275.57,275.69,275.45,275.46,22668.0,273.5825,273.7017,273.4634,273.4733,22668.0
2024-06-21 13:50:00,275.42,275.47,275.29,275.47,19207.0,273.4336,273.4833,273.3046,273.4833,19207.0
2024-06-21 13:55:00,275.5,275.64,275.44,275.5,22304.0,273.513,273.652,273.4535,273.513,22304.0
2024-06-21 14:00:00,275.47,275.54,275.43,275.54,25009.0,273.4833,273.5528,273.4436,273.5528,25009.0
2024-06-21 14:05:00,275.54,275.56,275.33,275.51,36971.0,273.5528,273.5726,273.3443,273.523,36971.0
2024-06-21 14:10:00,275.55,275.64,275.52,275.52,10597.0,273.5627,273.652,273.5329,273.5329,10597.0
2024-06-21 14:15:00,275.54,275.71,275.52,275.7,10781.0,273.5528,273.7215,273.5329,273.7116,10781.0
2024-06-21 14:20:00,275.67,275.74,275.45,275.62,23793.0,273.6818,273.7513,273.4634,273.6322,23793.0
2024-06-21 14:25:00,275.62,275.65,275.49,275.55,20213.0,273.6322,273.662,273.5031,273.5627,20213.0
2024-06-21 14:30:00,275.56,275.57,275.39,275.5,29022.0,273.5726,273.5825,273.4038,273.513,29022.0
2024-06-21 14:35:00,275.51,275.59,275.39,275.47,18653.0,273.523,273.6024,273.4038,273.4833,18653.0
2024-06-21 14:40:00,275.49,275.53,275.19,275.25,33099.0,273.5031,273.5428,273.2053,273.2648,33099.0
2024-06-21 14:45:00,275.24,275.47,275.23,275.41,34942.0,273.2549,273.4833,273.245,273.4237,34942.0
2024-06-21 14:50:00,275.41,275.54,275.34,275.53,24558.0,273.4237,273.5528,273.3542,273.5428,24558.0
2024-06-21 14:55:00,275.52,275.62,275.46,275.58,32285.0,273.5329,273.6322,273.4733,273.5925,32285.0
2024-06-21 15:00:00,275.58,275.65,275.53,275.58,24803.0,273.5925,273.662,273.5428,273.5925,24803.0
2024-06-21 15:05:00,275.57,275.66,275.47,275.52,29010.0,273.5825,273.6719,273.4833,273.5329,29010.0
2024-06-21 15:10:00,275.53,275.62,275.48,275.49,31151.0,273.5428,273.6322,273.4932,273.5031,31151.0
2024-06-21 15:15:00,275.48,275.59,275.48,275.5,36007.0,273.4932,273.6024,273.4932,273.513,36007.0
2024-06-21 15:20:00,275.5,275.56,275.44,275.5,44837.0,273.513,273.5726,273.4535,273.513,44837.0
2024-06-21 15:25:00,275.5,275.61,275.47,275.5,39730.0,273.513,273.6223,273.4833,273.513,39730.0
2024-06-21 15:30:00,275.49,275.68,275.47,275.62,48586.0,273.5031,273.6917,273.4833,273.6322,48586.0
2024-06-21 15:35:00,275.61,275.95,275.6,275.75,48829.0,273.6223,273.9598,273.6123,273.7612,48829.0
2024-06-21 15:40:00,275.74,275.82,275.59,275.8,72167.0,273.7513,273.8307,273.6024,273.8109,72167.0
2024-06-21 15:45:00,275.81,275.82,275.6,275.74,67849.0,273.8208,273.8307,273.6123,273.7513,67849.0
2024-06-21 15:50:00,275.77,276.1,275.32,275.77,170963.0,273.7811,274.1087,273.3343,273.7811,170963.0
2024-06-21 15:55:00,275.8,275.84,274.58,275.22,344563.0,273.8109,273.8506,272.5997,273.2351,344563.0
2024-06-24 09:30:00,275.32,276.63,275.27,276.29,210090.0,273.3343,274.6349,273.2847,274.2973,210090.0
2024-06-24 09:35:00,276.36,277.04,275.94,276.82,99817.0,274.3668,275.0419,273.9499,274.8235,99817.0
2024-06-24 09:40:00,276.91,277.28,276.65,276.65,69427.0,274.9129,275.2802,274.6548,274.6548,69427.0
2024-06-24 09:45:00,276.65,277.58,276.61,277.56,57601.0,274.6548,275.578,274.615,275.5582,57601.0
2024-06-24 09:50:00,277.53,278.19,277.51,278.15,148718.0,275.5284,276.1836,275.5086,276.1439,148718.0
2024-06-24 09:55:00,278.14,278.9,277.99,278.79,88564.0,276.134,276.8885,275.9851,276.7793,88564.0
2024-06-24 10:00:00,278.9,278.92,278.08,278.44,58789.0,276.8885,276.9084,276.0744,276.4318,58789.0
2024-06-24 10:05:00,278.43,279.15,278.24,278.99,60625.0,276.4219,277.1367,276.2333,276.9779,60625.0
2024-06-24 10:10:00,278.99,279.23,278.85,279.16,76323.0,276.9779,277.2161,276.8389,277.1467,76323.0
2024-06-24 10:15:00,279.16,279.23,278.7,278.7,59088.0,277.1467,277.2161,276.69,276.69,59088.0
2024-06-24 10:20:00,278.64,279.18,278.58,279.05,52328.0,276.6304,277.1665,276.5708,277.0374,52328.0
2024-06-24 10:25:00,279.05,279.36,279.02,279.19,56165.0,277.0374,277.3452,277.0077,277.1764,56165.0
2024-06-24 10:30:00,279.19,279.85,279.12,279.72,87141.0,277.1764,277.8317,277.1069,277.7026,87141.0
2024-06-24 10:35:00,279.69,279.83,279.43,279.72,83038.0,277.6728,277.8118,277.4147,277.7026,83038.0
2024-06-24 10:40:00,279.72,280.31,279.57,280.18,115233.0,277.7026,278.2884,277.5537,278.1593,115233.0
2024-06-24 10:45:00,280.15,280.39,279.88,280.21,63557.0,278.1295,278.3678,277.8615,278.1891,63557.0
2024-06-24 10:50:00,280.21,280.27,279.77,279.88,53751.0,278.1891,278.2486,277.7523,277.8615,53751.0
2024-06-24 10:55:00,279.88,280.23,279.87,280.11,79735.0,277.8615,278.2089,277.8515,278.0898,79735.0
2024-06-24 11:00:00,280.07,280.13,279.67,279.68,44212.0,278.0501,278.1097,277.653,277.6629,44212.0
2024-06-24 11:05:00,279.68,279.78,279.46,279.56,41065.0,277.6629,277.7622,277.4445,277.5438,41065.0
2024-06-24 11:10:00,279.54,279.63,279.41,279.54,39498.0,277.5239,277.6133,277.3948,277.5239,39498.0
2024-06-24 11:15:00,279.54,279.84,279.35,279.75,54438.0,277.5239,277.8217,277.3353,277.7324,54438.0
2024-06-24 11:20:00,279.71,279.75,279.5,279.7,45149.0,277.6927,277.7324,277.4842,277.6828,45149.0
2024-06-24 11:25:00,279.7,279.83,279.57,279.79,53403.0,277.6828,277.8118,277.5537,277.7721,53403.0
2024-06-24 11:30:00,279.79,280.31,279.78,280.25,60906.0,277.7721,278.2884,277.7622,278.2288,60906.0
2024-06-24 11:35:00,280.22,280.32,279.89,280.02,45217.0,278.199,278.2983,277.8714,278.0004,45217.0
2024-06-24 11:40:00,280.02,280.07,279.92,279.93,54130.0,278.0004,278.0501,277.9012,277.9111,54130.0
2024-06-24 11:45:00,279.95,279.97,279.78,279.95,47177.0,277.931,277.9508,277.7622,277.931,47177.0
2024-06-24 11:50:00,279.94,280.05,279.84,279.99,52470.0,277.921,278.0302,277.8217,277.9707,52470.0
2024-06-24 11:55:00,279.99,280.01,279.69,279.79,47127.0,277.9707,277.9905,277.6728,277.7721,47127.0
2024-06-24 12:00:00,279.75,279.77,279.61,279.61,35875.0,277.7324,277.7523,277.5934,277.5934,35875.0
2024-06-24 12:05:00,279.61,279.92,279.56,279.8,55480.0,277.5934,277.9012,277.5438,277.782,55480.0
2024-06-24 12:10:00,279.8,279.84,279.7,279.74,37282.0,277.782,277.8217,277.6828,277.7225,37282.0
2024-06-24 12:15:00,279.74,280.02,279.71,279.95,53122.0,277.7225,278.0004,277.6927,277.931,53122.0
2024-06-24 12:20:00,279.95,279.95,279.78,279.91,43489.0,277.931,277.931,277.7622,277.8912,43489.0
2024-06-24 12:25:00,279.93,280.0,279.71,279.85,45286.0,277.9111,277.9806,277.6927,277.8317,45286.0
2024-06-24 12:30:00,279.81,279.84,279.57,279.57,40761.0,277.792,277.8217,277.5537,277.5537,40761.0
2024-06-24 12:35:00,279.57,279.71,279.44,279.66,38314.0,277.5537,277.6927,277.4246,277.643,38314.0
2024-06-24 12:40:00,279.68,279.68,279.4,279.56,42010.0,277.6629,277.6629,277.3849,277.5438,42010.0
2024-06-24 12:45:00,279.57,279.58,279.4,279.44,37635.0,277.5537,277.5636,277.3849,277.4246,37635.0
2024-06-24 12:50:00,279.45,279.49,279.37,279.38,45139.0,277.4346,277.4743,277.3551,277.3651,45139.0
2024-06-24 12:55:00,279.41,279.81,279.39,279.67,79835.0,277.3948,277.792,277.375,277.653,79835.0
2024-06-24 13:00:00,279.65,279.67,279.33,279.45,37714.0,277.6331,277.653,277.3154,277.4346,37714.0
2024-06-24 13:05:00,279.46,279.47,279.31,279.39,45463.0,277.4445,277.4544,277.2956,277.375,45463.0
2024-06-24 13:10:00,279.38,279.73,279.38,279.69,50735.0,277.3651,277.7125,277.3651,277.6728,50735.0
2024-06-24 13:15:00,279.69,279.77,279.33,279.36,68947.0,277.6728,277.7523,277.3154,277.3452,68947.0
2024-06-24 13:20:00,279.36,279.42,279.18,279.22,53970.0,277.3452,277.4048,277.1665,277.2062,53970.0
2024-06-24 13:25:00,279.23,279.39,279.23,279.28,51936.0,277.2161,277.375,277.2161,277.2658,51936.0
2024-06-24 13:30:00,279.28,279.28,278.95,278.95,44794.0,277.2658,277.2658,276.9382,276.9382,44794.0
2024-06-24 13:35:00,278.98,279.1,278.97,279.06,63955.0,276.9679,277.0871,276.958,277.0474,63955.0
2024-06-24 13:40:00,279.05,279.11,278.96,279.0,52416.0,277.0374,277.097,276.9481,276.9878,52416.0
2024-06-24 13:45:00,278.99,279.08,278.93,279.01,37672.0,276.9779,277.0672,276.9183,276.9977,37672.0
2024-06-24 13:50:00,279.03,279.07,278.83,278.96,53740.0,277.0176,277.0573,276.819,276.9481,53740.0
2024-06-24 13:55:00,278.97,279.14,278.96,279.11,55970.0,276.958,277.1268,276.9481,277.097,55970.0
2024-06-24 14:00:00,279.1,279.11,278.87,279.01,59402.0,277.0871,277.097,276.8587,276.9977,59402.0
2024-06-24 14:05:00,279.01,279.02,278.62,278.63,65412.0,276.9977,277.0077,276.6105,276.6205,65412.0
2024-06-24 14:10:00,278.62,278.62,278.4,278.43,62742.0,276.6105,276.6105,276.3921,276.4219,62742.0
2024-06-24 14:15:00,278.41,278.58,278.25,278.26,59631.0,276.4021,276.5708,276.2432,276.2531,59631.0
2024-06-24 14:20:00,278.27,278.4,278.09,278.17,63724.0,276.2631,276.3921,276.0844,276.1638,63724.0
2024-06-24 14:25:00,278.19,278.24,278.0,278.07,65350.0,276.1836,276.2333,275.995,276.0645,65350.0
2024-06-24 14:30:00,278.07,278.24,277.95,278.0,62959.0,276.0645,276.2333,275.9454,275.995,62959.0
2024-06-24 14:35:00,278.0,278.11,277.55,277.57,76435.0,275.995,276.1042,275.5483,275.5681,76435.0
2024-06-24 14:40:00,277.58,277.74,277.34,277.34,68819.0,275.578,275.7369,275.3398,275.3398,68819.0
2024-06-24 14:45:00,277.38,277.44,277.12,277.15,58821.0,275.3795,275.4391,275.1214,275.1511,58821.0
2024-06-24 14:50:00,277.16,277.25,277.06,277.07,105228.0,275.1611,275.2504,275.0618,275.0717,105228.0
2024-06-24 14:55:00,277.07,277.1,276.82,276.86,77225.0,275.0717,275.1015,274.8235,274.8632,77225.0
2024-06-24 15:00:00,276.9,277.15,276.65,276.66,102960.0,274.9029,275.1511,274.6548,274.6647,102960.0
2024-06-24 15:05:00,276.69,276.8,276.55,276.75,90236.0,274.6945,274.8037,274.5555,274.754,90236.0
2024-06-24 15:10:00,276.76,276.79,276.4,276.61,82252.0,274.764,274.7937,274.4066,274.615,82252.0
2024-06-24 15:15:00,276.61,276.84,276.6,276.81,88427.0,274.615,274.8434,274.6051,274.8136,88427.0
2024-06-24 15:20:00,276.81,276.94,276.75,276.75,93695.0,274.8136,274.9427,274.754,274.754,93695.0
2024-06-24 15:25:00,276.74,276.86,276.66,276.82,66442.0,274.7441,274.8632,274.6647,274.8235,66442.0
2024-06-24 15:30:00,276.82,277.03,276.8,277.01,108959.0,274.8235,275.032,274.8037,275.0122,108959.0
2024-06-24 15:35:00,277.0,277.15,276.96,277.1,106270.0,275.0022,275.1511,274.9625,275.1015,106270.0
2024-06-24 15:40:00,277.13,277.18,277.03,277.15,113838.0,275.1313,275.1809,275.032,275.1511,113838.0
2024-06-24 15:45:00,277.15,277.21,277.04,277.11,129782.0,275.1511,275.2107,275.0419,275.1114,129782.0
2024-06-24 15:50:00,277.09,277.16,276.64,276.71,201261.0,275.0916,275.1611,274.6448,274.7143,201261.0
2024-06-24 15:55:00,276.7,276.93,275.9,276.21,617903.0,274.7044,274.9327,273.9102,274.2179,617903.0
2024-06-25 09:30:00,276.85,277.58,276.73,277.36,257795.0,274.8533,275.578,274.7342,275.3596,257795.0
2024-06-25 09:35:00,277.32,277.93,277.3,277.39,103056.0,275.3199,275.9255,275.3001,275.3894,103056.0
2024-06-25 09:40:00,277.64,277.64,276.84,276.93,69962.0,275.6376,275.6376,274.8434,274.9327,69962.0
2024-06-25 09:45:00,276.93,276.93,275.92,276.1,71154.0,274.9327,274.9327,273.93,274.1087,71154.0
2024-06-25 09:50:00,276.05,276.34,275.93,275.99,56807.0,274.0591,274.347,273.9399,273.9995,56807.0
2024-06-25 09:55:00,275.99,276.15,275.61,275.64,75419.0,273.9995,274.1584,273.6223,273.652,75419.0
2024-06-25 10:00:00,275.68,275.88,275.21,275.75,75243.0,273.6917,273.8903,273.2251,273.7612,75243.0
2024-06-25 10:05:00,275.74,275.77,275.42,275.42,64775.0,273.7513,273.7811,273.4336,273.4336,64775.0
2024-06-25 10:10:00,275.47,275.79,275.47,275.65,54485.0,273.4833,273.801,273.4833,273.662,54485.0
2024-06-25 10:15:00,275.65,276.45,275.62,276.37,42256.0,273.662,274.4562,273.6322,274.3768,42256.0
2024-06-25 10:20:00,276.37,276.64,276.32,276.6,48404.0,274.3768,274.6448,274.3271,274.6051,48404.0
2024-06-25 10:25:00,276.6,276.62,276.15,276.19,54027.0,274.6051,274.625,274.1584,274.1981,54027.0
2024-06-25 10:30:00,276.19,276.28,275.84,275.87,63685.0,274.1981,274.2874,273.8506,273.8804,63685.0
2024-06-25 10:35:00,275.88,276.13,275.75,275.89,38302.0,273.8903,274.1385,273.7612,273.9002,38302.0
2024-06-25 10:40:00,275.94,276.12,275.84,275.88,51069.0,273.9499,274.1286,273.8506,273.8903,51069.0
2024-06-25 10:45:00,275.9,275.98,275.6,275.64,77932.0,273.9102,273.9896,273.6123,273.652,77932.0
2024-06-25 10:50:00,275.66,275.68,275.51,275.54,50894.0,273.6719,273.6917,273.523,273.5528,50894.0
2024-06-25 10:55:00,275.53,275.6,275.31,275.6,38417.0,273.5428,273.6123,273.3244,273.6123,38417.0
2024-06-25 11:00:00,275.55,275.55,275.09,275.09,50775.0,273.5627,273.5627,273.106,273.106,50775.0
2024-06-25 11:05:00,275.1,275.1,274.64,274.8,85583.0,273.1159,273.1159,272.6592,272.8181,85583.0
2024-06-25 11:10:00,274.84,275.32,274.78,275.12,40897.0,272.8578,273.3343,272.7982,273.1358,40897.0
2024-06-25 11:15:00,275.16,275.26,274.96,275.2,45020.0,273.1755,273.2748,272.9769,273.2152,45020.0
2024-06-25 11:20:00,275.22,275.37,274.95,275.01,39793.0,273.2351,273.384,272.967,273.0266,39793.0
2024-06-25 11:25:00,275.04,275.09,274.87,274.97,33585.0,273.0564,273.106,272.8876,272.9869,33585.0
2024-06-25 11:30:00,274.97,275.11,274.83,274.91,37270.0,272.9869,273.1259,272.8479,272.9273,37270.0
2024-06-25 11:35:00,274.87,275.2,274.83,274.91,55886.0,272.8876,273.2152,272.8479,272.9273,55886.0
2024-06-25 11:40:00,274.93,275.11,274.91,275.1,42319.0,272.9472,273.1259,272.9273,273.1159,42319.0
2024-06-25 11:45:00,275.1,275.18,274.96,275.03,25942.0,273.1159,273.1954,272.9769,273.0464,25942.0
2024-06-25 11:50:00,275.02,275.12,274.83,274.9,33893.0,273.0365,273.1358,272.8479,272.9174,33893.0
2024-06-25 11:55:00,274.9,274.92,274.81,274.81,38041.0,272.9174,272.9372,272.828,272.828,38041.0
2024-06-25 12:00:00,274.82,274.83,274.25,274.47,64926.0,272.838,272.8479,272.2721,272.4905,64926.0
2024-06-25 12:05:00,274.46,274.54,274.3,274.52,47929.0,272.4805,272.56,272.3217,272.5401,47929.0
2024-06-25 12:10:00,274.52,274.8,274.32,274.8,37250.0,272.5401,272.8181,272.3416,272.8181,37250.0
2024-06-25 12:15:00,274.77,274.79,274.28,274.3,71200.0,272.7883,272.8082,272.3018,272.3217,71200.0
2024-06-25 12:20:00,274.29,274.32,273.95,274.0,41779.0,272.3118,272.3416,271.9742,272.0239,41779.0
2024-06-25 12:25:00,274.01,274.3,273.98,274.12,56921.0,272.0338,272.3217,272.004,272.143,56921.0
2024-06-25 12:30:00,274.12,274.12,273.83,273.85,45094.0,272.143,272.143,271.8551,271.8749,45094.0
2024-06-25 12:35:00,273.81,273.98,273.69,273.77,41060.0,271.8352,272.004,271.7161,271.7955,41060.0
2024-06-25 12:40:00,273.8,274.01,273.77,273.93,60915.0,271.8253,272.0338,271.7955,271.9544,60915.0
2024-06-25 12:45:00,273.9,274.66,273.82,274.55,136436.0,271.9246,272.6791,271.8452,272.5699,136436.0
2024-06-25 12:50:00,274.56,274.97,274.56,274.96,49533.0,272.5798,272.9869,272.5798,272.9769,49533.0
2024-06-25 12:55:00,274.99,275.14,274.8,275.1,49788.0,273.0067,273.1556,272.8181,273.1159,49788.0
2024-06-25 13:00:00,275.09,275.21,274.88,275.18,37987.0,273.106,273.2251,272.8975,273.1954,37987.0
2024-06-25 13:05:00,275.21,275.54,275.15,275.46,44090.0,273.2251,273.5528,273.1656,273.4733,44090.0
2024-06-25 13:10:00,275.49,275.49,275.26,275.36,50992.0,273.5031,273.5031,273.2748,273.3741,50992.0
2024-06-25 13:15:00,275.34,275.36,274.85,274.89,60666.0,273.3542,273.3741,272.8677,272.9074,60666.0
2024-06-25 13:20:00,274.93,274.97,274.53,274.57,32802.0,272.9472,272.9869,272.55,272.5898,32802.0
2024-06-25 13:25:00,274.56,274.82,274.52,274.74,34969.0,272.5798,272.838,272.5401,272.7585,34969.0
2024-06-25 13:30:00,274.79,274.79,274.52,274.6,38665.0,272.8082,272.8082,272.5401,272.6195,38665.0
2024-06-25 13:35:00,274.62,274.7,274.48,274.56,46357.0,272.6394,272.7188,272.5004,272.5798,46357.0
2024-06-25 13:40:00,274.58,274.69,274.54,274.54,36958.0,272.5997,272.7089,272.56,272.56,36958.0
2024-06-25 13:45:00,274.54,274.81,274.45,274.8,38127.0,272.56,272.828,272.4706,272.8181,38127.0
2024-06-25 13:50:00,274.78,274.88,274.61,274.79,45361.0,272.7982,272.8975,272.6295,272.8082,45361.0
2024-06-25 13:55:00,274.82,274.87,274.75,274.79,41750.0,272.838,272.8876,272.7685,272.8082,41750.0
2024-06-25 14:00:00,274.81,274.91,274.58,274.7,79411.0,272.828,272.9273,272.5997,272.7188,79411.0
2024-06-25 14:05:00,274.72,274.75,274.37,274.6,51371.0,272.7387,272.7685,272.3912,272.6195,51371.0
2024-06-25 14:10:00,274.6,274.72,274.5,274.55,54093.0,272.6195,272.7387,272.5203,272.5699,54093.0
2024-06-25 14:15:00,274.57,274.74,274.52,274.67,36953.0,272.5898,272.7585,272.5401,272.689,36953.0
2024-06-25 14:20:00,274.69,275.17,274.62,275.16,48094.0,272.7089,273.1854,272.6394,273.1755,48094.0
2024-06-25 14:25:00,275.13,275.39,275.06,275.36,27149.0,273.1457,273.4038,273.0762,273.3741,27149.0
2024-06-25 14:30:00,275.39,275.41,275.14,275.15,33759.0,273.4038,273.4237,273.1556,273.1656,33759.0
2024-06-25 14:35:00,275.16,275.2,275.02,275.17,30051.0,273.1755,273.2152,273.0365,273.1854,30051.0
2024-06-25 14:40:00,275.17,275.17,274.91,275.0,56874.0,273.1854,273.1854,272.9273,273.0167,56874.0
2024-06-25 14:45:00,275.02,275.08,274.82,274.99,43112.0,273.0365,273.0961,272.838,273.0067,43112.0
2024-06-25 14:50:00,275.0,275.12,274.87,274.95,43373.0,273.0167,273.1358,272.8876,272.967,43373.0
2024-06-25 14:55:00,274.96,275.03,274.91,275.03,33160.0,272.9769,273.0464,272.9273,273.0464,33160.0
2024-06-25 15:00:00,275.02,275.07,274.81,274.88,45169.0,273.0365,273.0861,272.828,272.8975,45169.0
2024-06-25 15:05:00,274.88,275.09,274.88,274.98,61781.0,272.8975,273.106,272.8975,272.9968,61781.0
2024-06-25 15:10:00,274.98,275.06,274.93,274.95,60026.0,272.9968,273.0762,272.9472,272.967,60026.0
2024-06-25 15:15:00,274.95,275.03,274.92,274.96,70792.0,272.967,273.0464,272.9372,272.9769,70792.0
2024-06-25 15:20:00,274.96,274.99,274.78,274.83,61890.0,272.9769,273.0067,272.7982,272.8479,61890.0
2024-06-25 15:25:00,274.81,274.89,274.76,274.85,44572.0,272.828,272.9074,272.7784,272.8677,44572.0
2024-06-25 15:30:00,274.86,274.94,274.71,274.83,79135.0,272.8777,272.9571,272.7287,272.8479,79135.0
2024-06-25 15:35:00,274.82,274.83,274.66,274.78,77976.0,272.838,272.8479,272.6791,272.7982,77976.0
2024-06-25 15:40:00,274.79,274.84,274.61,274.73,79945.0,272.8082,272.8578,272.6295,272.7486,79945.0
2024-06-25 15:45:00,274.74,274.74,274.53,274.66,74199.0,272.7585,272.7585,272.55,272.6791,74199.0
2024-06-25 15:50:00,274.66,274.66,274.18,274.19,147235.0,272.6791,272.6791,272.2026,272.2125,147235.0
2024-06-25 15:55:00,274.19,274.86,273.59,273.64,770115.0,272.2125,272.8777,271.6168,271.6665,770115.0
2024-06-26 09:30:00,272.91,273.31,271.75,272.91,229386.0,270.9417,271.3388,269.7901,270.9417,229386.0
2024-06-26 09:35:00,272.93,273.14,272.66,272.93,64540.0,270.9616,271.1701,270.6935,270.9616,64540.0
2024-06-26 09:40:00,272.89,273.49,272.75,273.06,50940.0,270.9219,271.5175,270.7829,271.0906,50940.0
2024-06-26 09:45:00,273.13,273.42,272.86,273.14,61591.0,271.1601,271.448,270.8921,271.1701,61591.0
2024-06-26 09:50:00,273.07,273.31,272.73,272.86,60777.0,271.1006,271.3388,270.763,270.8921,60777.0
2024-06-26 09:55:00,272.94,273.49,272.85,273.47,82291.0,270.9715,271.5175,270.8822,271.4977,82291.0
2024-06-26 10:00:00,273.53,273.53,272.95,273.11,80966.0,271.5573,271.5573,270.9814,271.1403,80966.0
2024-06-26 10:05:00,273.1,273.25,272.86,273.03,101807.0,271.1304,271.2793,270.8921,271.0609,101807.0
2024-06-26 10:10:00,273.03,273.14,272.91,272.96,71127.0,271.0609,271.1701,270.9417,270.9914,71127.0
2024-06-26 10:15:00,272.94,273.27,272.9,272.97,46634.0,270.9715,271.2991,270.9318,271.0013,46634.0
2024-06-26 10:20:00,273.0,273.26,272.91,273.15,53865.0,271.0311,271.2892,270.9417,271.18,53865.0
2024-06-26 10:25:00,273.15,273.4,273.11,273.28,26423.0,271.18,271.4282,271.1403,271.3091,26423.0
2024-06-26 10:30:00,273.27,273.48,273.05,273.15,29784.0,271.2991,271.5076,271.0807,271.18,29784.0
2024-06-26 10:35:00,273.17,273.22,272.94,273.11,33422.0,271.1999,271.2495,270.9715,271.1403,33422.0
2024-06-26 10:40:00,273.11,273.34,273.08,273.16,21276.0,271.1403,271.3686,271.1105,271.1899,21276.0
2024-06-26 10:45:00,273.11,273.32,273.06,273.06,26498.0,271.1403,271.3488,271.0906,271.0906,26498.0
2024-06-26 10:50:00,273.06,273.45,273.06,273.31,39772.0,271.0906,271.4778,271.0906,271.3388,39772.0
2024-06-26 10:55:00,273.32,273.75,273.31,273.53,49535.0,271.3488,271.7757,271.3388,271.5573,49535.0
2024-06-26 11:00:00,273.5,273.63,273.22,273.46,60440.0,271.5275,271.6565,271.2495,271.4878,60440.0
2024-06-26 11:05:00,273.42,273.45,273.19,273.27,32359.0,271.448,271.4778,271.2197,271.2991,32359.0
2024-06-26 11:10:00,273.26,273.3,273.15,273.25,32689.0,271.2892,271.3289,271.18,271.2793,32689.0
2024-06-26 11:15:00,273.25,273.35,273.16,273.28,41897.0,271.2793,271.3786,271.1899,271.3091,41897.0
2024-06-26 11:20:00,273.26,273.36,273.19,273.34,28684.0,271.2892,271.3885,271.2197,271.3686,28684.0
2024-06-26 11:25:00,273.34,273.37,273.19,273.28,42629.0,271.3686,271.3984,271.2197,271.3091,42629.0
2024-06-26 11:30:00,273.28,273.33,273.0,273.11,47981.0,271.3091,271.3587,271.0311,271.1403,47981.0
2024-06-26 11:35:00,273.15,273.27,273.03,273.07,14593.0,271.18,271.2991,271.0609,271.1006,14593.0
2024-06-26 11:40:00,273.08,273.27,273.06,273.19,24991.0,271.1105,271.2991,271.0906,271.2197,24991.0
2024-06-26 11:45:00,273.17,273.21,272.82,273.03,40618.0,271.1999,271.2396,270.8524,271.0609,40618.0
2024-06-26 11:50:00,273.04,273.29,272.94,273.17,23728.0,271.0708,271.319,270.9715,271.1999,23728.0
2024-06-26 11:55:00,273.19,273.36,273.06,273.36,55773.0,271.2197,271.3885,271.0906,271.3885,55773.0
2024-06-26 12:00:00,273.34,273.36,273.14,273.27,27402.0,271.3686,271.3885,271.1701,271.2991,27402.0
2024-06-26 12:05:00,273.35,273.41,273.25,273.29,33413.0,271.3786,271.4381,271.2793,271.319,33413.0
2024-06-26 12:10:00,273.32,273.46,273.28,273.44,18005.0,271.3488,271.4878,271.3091,271.4679,18005.0
2024-06-26 12:15:00,273.43,273.65,273.35,273.62,20035.0,271.458,271.6764,271.3786,271.6466,20035.0
2024-06-26 12:20:00,273.62,273.65,273.45,273.49,28278.0,271.6466,271.6764,271.4778,271.5175,28278.0
2024-06-26 12:25:00,273.46,273.74,273.45,273.74,38841.0,271.4878,271.7657,271.4778,271.7657,38841.0
2024-06-26 12:30:00,273.71,273.93,273.66,273.92,15574.0,271.736,271.9544,271.6863,271.9444,15574.0
2024-06-26 12:35:00,273.91,273.91,273.52,273.7,22712.0,271.9345,271.9345,271.5473,271.726,22712.0
2024-06-26 12:40:00,273.69,273.93,273.62,273.87,19098.0,271.7161,271.9544,271.6466,271.8948,19098.0
2024-06-26 12:45:00,273.87,273.89,273.74,273.75,26582.0,271.8948,271.9147,271.7657,271.7757,26582.0
2024-06-26 12:50:00,273.77,273.81,273.67,273.74,22259.0,271.7955,271.8352,271.6962,271.7657,22259.0
2024-06-26 12:55:00,273.76,273.82,273.72,273.73,15104.0,271.7856,271.8452,271.7459,271.7558,15104.0
2024-06-26 13:00:00,273.71,273.73,273.62,273.73,30792.0,271.736,271.7558,271.6466,271.7558,30792.0
2024-06-26 13:05:00,273.71,273.87,273.6,273.76,10816.0,271.736,271.8948,271.6267,271.7856,10816.0
2024-06-26 13:10:00,273.74,273.96,273.74,273.96,20055.0,271.7657,271.9842,271.7657,271.9842,20055.0
2024-06-26 13:15:00,273.97,273.98,273.82,273.91,16790.0,271.9941,272.004,271.8452,271.9345,16790.0
2024-06-26 13:20:00,273.9,274.13,273.83,274.08,20593.0,271.9246,272.1529,271.8551,272.1033,20593.0
2024-06-26 13:25:00,274.07,274.11,273.94,273.98,17052.0,272.0934,272.1331,271.9643,272.004,17052.0
2024-06-26 13:30:00,274.0,274.06,273.95,274.04,12866.0,272.0239,272.0834,271.9742,272.0636,12866.0
2024-06-26 13:35:00,274.01,274.02,273.82,273.96,25199.0,272.0338,272.0437,271.8452,271.9842,25199.0
2024-06-26 13:40:00,273.97,273.97,273.66,273.93,31630.0,271.9941,271.9941,271.6863,271.9544,31630.0
2024-06-26 13:45:00,273.93,273.93,273.74,273.84,29168.0,271.9544,271.9544,271.7657,271.865,29168.0
2024-06-26 13:50:00,273.84,273.87,273.79,273.81,14945.0,271.865,271.8948,271.8154,271.8352,14945.0
2024-06-26 13:55:00,273.79,274.05,273.7,274.05,25896.0,271.8154,272.0735,271.726,272.0735,25896.0
2024-06-26 14:00:00,274.03,274.13,273.95,274.1,25286.0,272.0536,272.1529,271.9742,272.1231,25286.0
2024-06-26 14:05:00,274.09,274.12,274.02,274.05,27885.0,272.1132,272.143,272.0437,272.0735,27885.0
2024-06-26 14:10:00,274.08,274.23,274.03,274.1,34238.0,272.1033,272.2522,272.0536,272.1231,34238.0
2024-06-26 14:15:00,274.11,274.28,274.07,274.2,26382.0,272.1331,272.3018,272.0934,272.2224,26382.0
2024-06-26 14:20:00,274.2,274.34,274.09,274.34,36747.0,272.2224,272.3614,272.1132,272.3614,36747.0
2024-06-26 14:25:00,274.34,274.46,274.24,274.3,41660.0,272.3614,272.4805,272.2621,272.3217,41660.0
2024-06-26 14:30:00,274.27,274.33,274.15,274.2,26120.0,272.2919,272.3515,272.1728,272.2224,26120.0
2024-06-26 14:35:00,274.2,274.21,273.76,273.9,239157.0,272.2224,272.2324,271.7856,271.9246,239157.0
2024-06-26 14:40:00,273.91,273.98,273.77,273.87,22129.0,271.9345,272.004,271.7955,271.8948,22129.0
2024-06-26 14:45:00,273.86,274.21,273.86,274.21,20911.0,271.8849,272.2324,271.8849,272.2324,20911.0
2024-06-26 14:50:00,274.24,274.25,274.12,274.21,27109.0,272.2621,272.2721,272.143,272.2324,27109.0
2024-06-26 14:55:00,274.2,274.29,274.1,274.1,26716.0,272.2224,272.3118,272.1231,272.1231,26716.0
2024-06-26 15:00:00,274.12,274.19,273.98,274.19,20625.0,272.143,272.2125,272.004,272.2125,20625.0
2024-06-26 15:05:00,274.2,274.28,274.13,274.26,29413.0,272.2224,272.3018,272.1529,272.282,29413.0
2024-06-26 15:10:00,274.26,274.27,274.07,274.14,40833.0,272.282,272.2919,272.0934,272.1629,40833.0
2024-06-26 15:15:00,274.15,274.25,274.13,274.25,21368.0,272.1728,272.2721,272.1529,272.2721,21368.0
2024-06-26 15:20:00,274.23,274.33,274.18,274.33,36425.0,272.2522,272.3515,272.2026,272.3515,36425.0
2024-06-26 15:25:00,274.35,274.36,274.2,274.26,38994.0,272.3713,272.3813,272.2224,272.282,38994.0
2024-06-26 15:30:00,274.26,274.36,274.13,274.34,55599.0,272.282,272.3813,272.1529,272.3614,55599.0
2024-06-26 15:35:00,274.34,274.36,274.14,274.17,48146.0,272.3614,272.3813,272.1629,272.1926,48146.0
2024-06-26 15:40:00,274.16,274.17,273.85,273.89,45014.0,272.1827,272.1926,271.8749,271.9147,45014.0
2024-06-26 15:45:00,273.86,273.87,273.65,273.68,42956.0,271.8849,271.8948,271.6764,271.7062,42956.0
2024-06-26 15:50:00,273.7,273.93,273.67,273.93,69363.0,271.726,271.9544,271.6962,271.9544,69363.0
2024-06-26 15:55:00,273.94,274.24,273.5,273.53,334019.0,271.9643,272.2621,271.5275,271.5573,334019.0
2024-06-27 09:30:00,268.51,269.0,267.67,268.42,530986.0,266.5735,267.0599,265.7395,266.4841,530986.0
2024-06-27 09:35:00,268.56,269.25,268.34,269.23,281185.0,266.6231,267.3081,266.4047,267.2883,281185.0
2024-06-27 09:40:00,269.2,269.54,268.82,269.46,220967.0,267.2585,267.596,266.8812,267.5166,220967.0
2024-06-27 09:45:00,269.49,269.56,268.96,269.18,130985.0,267.5464,267.6159,267.0202,267.2386,130985.0
2024-06-27 09:50:00,269.21,269.57,269.21,269.36,145750.0,267.2684,267.6258,267.2684,267.4173,145750.0
2024-06-27 09:55:00,269.37,269.57,269.01,269.28,87833.0,267.4273,267.6258,267.0699,267.3379,87833.0
2024-06-27 10:00:00,269.3,269.62,269.26,269.39,110591.0,267.3578,267.6755,267.3181,267.4471,110591.0
2024-06-27 10:05:00,269.42,269.5,269.13,269.21,92448.0,267.4769,267.5563,267.189,267.2684,92448.0
2024-06-27 10:10:00,269.18,269.18,268.9,269.11,92636.0,267.2386,267.2386,266.9606,267.1691,92636.0
2024-06-27 10:15:00,269.12,269.23,268.77,269.01,102558.0,267.1791,267.2883,266.8316,267.0699,102558.0
2024-06-27 10:20:00,269.04,269.32,268.88,269.31,53067.0,267.0996,267.3776,266.9408,267.3677,53067.0
2024-06-27 10:25:00,269.31,269.4,269.14,269.21,92890.0,267.3677,267.457,267.1989,267.2684,92890.0
2024-06-27 10:30:00,269.22,269.5,269.18,269.43,60539.0,267.2783,267.5563,267.2386,267.4868,60539.0
2024-06-27 10:35:00,269.4,269.7,269.4,269.62,68726.0,267.457,267.7549,267.457,267.6755,68726.0
2024-06-27 10:40:00,269.6,269.66,269.24,269.43,48699.0,267.6556,267.7152,267.2982,267.4868,48699.0
2024-06-27 10:45:00,269.44,269.66,269.23,269.37,57196.0,267.4968,267.7152,267.2883,267.4273,57196.0
2024-06-27 10:50:00,269.39,269.66,269.33,269.62,62002.0,267.4471,267.7152,267.3875,267.6755,62002.0
2024-06-27 10:55:00,269.62,269.72,269.53,269.67,125845.0,267.6755,267.7747,267.5861,267.7251,125845.0
2024-06-27 11:00:00,269.65,269.75,269.46,269.5,152639.0,267.7052,267.8045,267.5166,267.5563,152639.0
2024-06-27 11:05:00,269.5,269.56,269.28,269.29,45333.0,267.5563,267.6159,267.3379,267.3478,45333.0
2024-06-27 11:10:00,269.28,269.49,269.22,269.43,40096.0,267.3379,267.5464,267.2783,267.4868,40096.0
2024-06-27 11:15:00,269.45,269.96,269.44,269.96,49366.0,267.5067,268.013,267.4968,268.013,49366.0
2024-06-27 11:20:00,269.99,270.14,269.92,270.0,81358.0,268.0428,268.1917,267.9733,268.0527,81358.0
2024-06-27 11:25:00,270.01,270.2,269.8,269.99,64913.0,268.0626,268.2513,267.8542,268.0428,64913.0
2024-06-27 11:30:00,269.98,270.26,269.84,269.98,51679.0,268.0329,268.3108,267.8939,268.0329,51679.0
2024-06-27 11:35:00,269.98,270.23,269.87,270.04,41060.0,268.0329,268.2811,267.9237,268.0924,41060.0
2024-06-27 11:40:00,270.04,270.23,270.02,270.11,32158.0,268.0924,268.2811,268.0726,268.1619,32158.0
2024-06-27 11:45:00,270.12,270.13,269.96,270.12,53833.0,268.1718,268.1818,268.013,268.1718,53833.0
2024-06-27 11:50:00,270.13,270.35,270.09,270.14,37602.0,268.1818,268.4002,268.1421,268.1917,37602.0
2024-06-27 11:55:00,270.12,270.3,270.07,270.25,35192.0,268.1718,268.3506,268.1222,268.3009,35192.0
2024-06-27 12:00:00,270.26,270.39,270.2,270.35,30919.0,268.3108,268.4399,268.2513,268.4002,30919.0
2024-06-27 12:05:00,270.36,270.52,270.33,270.51,42411.0,268.4101,268.569,268.3803,268.559,42411.0
2024-06-27 12:10:00,270.51,270.58,270.41,270.52,44351.0,268.559,268.6285,268.4598,268.569,44351.0
2024-06-27 12:15:00,270.52,270.52,270.28,270.39,54388.0,268.569,268.569,268.3307,268.4399,54388.0
2024-06-27 12:20:00,270.38,270.46,270.27,270.44,47339.0,268.43,268.5094,268.3208,268.4895,47339.0
2024-06-27 12:25:00,270.46,270.49,270.35,270.42,23655.0,268.5094,268.5392,268.4002,268.4697,23655.0
2024-06-27 12:30:00,270.41,270.59,270.37,270.38,38304.0,268.4598,268.6385,268.42,268.43,38304.0
2024-06-27 12:35:00,270.4,270.45,269.92,269.96,95962.0,268.4498,268.4995,267.9733,268.013,95962.0
2024-06-27 12:40:00,269.99,270.09,269.88,270.02,34855.0,268.0428,268.1421,267.9336,268.0726,34855.0
2024-06-27 12:45:00,270.02,270.02,269.87,269.88,26961.0,268.0726,268.0726,267.9237,267.9336,26961.0
2024-06-27 12:50:00,269.86,270.12,269.84,269.97,26158.0,267.9137,268.1718,267.8939,268.0229,26158.0
2024-06-27 12:55:00,269.97,269.99,269.81,269.84,40147.0,268.0229,268.0428,267.8641,267.8939,40147.0
2024-06-27 13:00:00,269.82,269.98,269.82,269.86,38920.0,267.874,268.0329,267.874,267.9137,38920.0
2024-06-27 13:05:00,269.85,269.91,269.74,269.85,37338.0,267.9038,267.9634,267.7946,267.9038,37338.0
2024-06-27 13:10:00,269.88,269.93,269.8,269.93,27276.0,267.9336,267.9832,267.8542,267.9832,27276.0
2024-06-27 13:15:00,269.9,270.02,269.82,269.97,41145.0,267.9534,268.0726,267.874,268.0229,41145.0
2024-06-27 13:20:00,269.96,270.0,269.86,269.95,35847.0,268.013,268.0527,267.9137,268.0031,35847.0
2024-06-27 13:25:00,269.98,270.0,269.65,269.73,31662.0,268.0329,268.0527,267.7052,267.7847,31662.0
2024-06-27 13:30:00,269.72,269.72,269.33,269.36,27650.0,267.7747,267.7747,267.3875,267.4173,27650.0
2024-06-27 13:35:00,269.36,269.4,269.26,269.4,32946.0,267.4173,267.457,267.3181,267.457,32946.0
2024-06-27 13:40:00,269.4,269.43,269.02,269.03,53143.0,267.457,267.4868,267.0798,267.0897,53143.0
2024-06-27 13:45:00,269.03,269.04,268.78,268.82,49939.0,267.0897,267.0996,266.8415,266.8812,49939.0
2024-06-27 13:50:00,268.82,268.88,268.55,268.88,51458.0,266.8812,266.9408,266.6132,266.9408,51458.0
2024-06-27 13:55:00,268.88,268.88,268.71,268.88,30482.0,266.9408,266.9408,266.772,266.9408,30482.0
2024-06-27 14:00:00,268.88,268.94,268.6,268.8,52697.0,266.9408,267.0004,266.6628,266.8614,52697.0
2024-06-27 14:05:00,268.76,268.87,268.7,268.87,26782.0,266.8217,266.9309,266.7621,266.9309,26782.0
2024-06-27 14:10:00,268.87,268.88,268.61,268.64,30637.0,266.9309,266.9408,266.6727,266.7025,30637.0
2024-06-27 14:15:00,268.64,268.66,268.45,268.57,39960.0,266.7025,266.7224,266.5139,266.633,39960.0
2024-06-27 14:20:00,268.56,268.57,267.91,267.91,68153.0,266.6231,266.633,265.9778,265.9778,68153.0
2024-06-27 14:25:00,267.92,267.97,267.52,267.6,64093.0,265.9877,266.0374,265.5906,265.67,64093.0
2024-06-27 14:30:00,267.63,267.7,267.34,267.37,59507.0,265.6998,265.7693,265.4119,265.4417,59507.0
2024-06-27 14:35:00,267.36,267.41,267.08,267.13,58721.0,265.4318,265.4814,265.1538,265.2034,58721.0
2024-06-27 14:40:00,267.15,267.2,266.89,267.02,72086.0,265.2233,265.2729,264.9651,265.0942,72086.0
2024-06-27 14:45:00,267.0,267.32,266.92,267.23,68606.0,265.0744,265.392,264.9949,265.3027,68606.0
2024-06-27 14:50:00,267.24,267.34,267.05,267.06,71065.0,265.3126,265.4119,265.124,265.1339,71065.0
2024-06-27 14:55:00,267.04,267.18,266.99,267.14,104660.0,265.1141,265.2531,265.0644,265.2133,104660.0
2024-06-27 15:00:00,267.13,267.45,267.11,267.33,78803.0,265.2034,265.5211,265.1836,265.402,78803.0
2024-06-27 15:05:00,267.35,267.61,267.23,267.46,59440.0,265.4218,265.68,265.3027,265.531,59440.0
2024-06-27 15:10:00,267.47,267.62,267.27,267.33,57759.0,265.541,265.6899,265.3424,265.402,57759.0
2024-06-27 15:15:00,267.34,267.51,267.24,267.38,57309.0,265.4119,265.5807,265.3126,265.4516,57309.0
2024-06-27 15:20:00,267.38,267.42,267.24,267.34,58051.0,265.4516,265.4913,265.3126,265.4119,58051.0
2024-06-27 15:25:00,267.32,267.56,267.26,267.56,62383.0,265.392,265.6303,265.3325,265.6303,62383.0
2024-06-27 15:30:00,267.56,267.65,267.44,267.44,79300.0,265.6303,265.7197,265.5112,265.5112,79300.0
2024-06-27 15:35:00,267.41,267.52,267.29,267.37,84790.0,265.4814,265.5906,265.3623,265.4417,84790.0
2024-06-27 15:40:00,267.39,267.59,267.36,267.46,103315.0,265.4615,265.6601,265.4318,265.531,103315.0
2024-06-27 15:45:00,267.45,267.68,267.41,267.58,121449.0,265.5211,265.7494,265.4814,265.6502,121449.0
2024-06-27 15:50:00,267.57,267.83,267.01,267.04,169869.0,265.6402,265.8984,265.0843,265.1141,169869.0
2024-06-27 15:55:00,267.05,267.18,266.5,266.63,592045.0,265.124,265.2531,264.578,264.707,592045.0
2024-06-28 09:30:00,267.2,268.57,267.18,268.37,266243.0,265.2729,266.633,265.2531,266.4345,266243.0
2024-06-28 09:35:00,268.34,268.53,267.61,267.72,101689.0,266.4047,266.5933,265.68,265.7892,101689.0
2024-06-28 09:40:00,267.75,268.58,267.74,267.9,62532.0,265.8189,266.643,265.809,265.9679,62532.0
2024-06-28 09:45:00,267.94,268.31,267.89,268.09,104205.0,266.0076,266.3749,265.9579,266.1565,104205.0
2024-06-28 09:50:00,268.09,268.1,267.84,267.84,77031.0,266.1565,266.1664,265.9083,265.9083,77031.0
2024-06-28 09:55:00,267.86,267.94,267.6,267.81,104185.0,265.9281,266.0076,265.67,265.8785,104185.0
2024-06-28 10:00:00,267.84,268.31,267.77,268.3,63359.0,265.9083,266.3749,265.8388,266.365,63359.0
2024-06-28 10:05:00,268.28,268.6,268.27,268.34,82275.0,266.3451,266.6628,266.3352,266.4047,82275.0
2024-06-28 10:10:00,268.27,268.36,267.94,267.94,78195.0,266.3352,266.4245,266.0076,266.0076,78195.0
2024-06-28 10:15:00,267.96,267.97,267.31,267.43,170401.0,266.0274,266.0374,265.3821,265.5012,170401.0
2024-06-28 10:20:00,267.39,267.43,267.17,267.19,117826.0,265.4615,265.5012,265.2431,265.263,117826.0
2024-06-28 10:25:00,267.17,267.43,267.06,267.33,84792.0,265.2431,265.5012,265.1339,265.402,84792.0
2024-06-28 10:30:00,267.38,267.63,267.33,267.53,82448.0,265.4516,265.6998,265.402,265.6005,82448.0
2024-06-28 10:35:00,267.53,267.98,267.53,267.89,96292.0,265.6005,266.0473,265.6005,265.9579,96292.0
2024-06-28 10:40:00,267.86,267.91,267.36,267.45,40519.0,265.9281,265.9778,265.4318,265.5211,40519.0
2024-06-28 10:45:00,267.46,267.94,267.46,267.64,84149.0,265.531,266.0076,265.531,265.7097,84149.0
2024-06-28 10:50:00,267.64,267.76,267.34,267.38,41500.0,265.7097,265.8289,265.4119,265.4516,41500.0
2024-06-28 10:55:00,267.36,267.42,267.08,267.18,78835.0,265.4318,265.4913,265.1538,265.2531,78835.0
2024-06-28 11:00:00,267.16,267.19,266.88,266.9,64371.0,265.2332,265.263,264.9552,264.9751,64371.0
2024-06-28 11:05:00,266.88,267.01,266.52,266.59,90312.0,264.9552,265.0843,264.5978,264.6673,90312.0
2024-06-28 11:10:00,266.56,266.59,266.14,266.44,71676.0,264.6375,264.6673,264.2206,264.5184,71676.0
2024-06-28 11:15:00,266.44,266.66,266.32,266.35,90277.0,264.5184,264.7368,264.3993,264.429,90277.0
2024-06-28 11:20:00,266.35,266.39,266.05,266.33,37464.0,264.429,264.4687,264.1312,264.4092,37464.0
2024-06-28 11:25:00,266.35,266.5,266.25,266.44,39514.0,264.429,264.578,264.3298,264.5184,39514.0
2024-06-28 11:30:00,266.41,266.65,266.13,266.6,72354.0,264.4886,264.7269,264.2106,264.6772,72354.0
2024-06-28 11:35:00,266.58,266.8,266.47,266.8,34295.0,264.6574,264.8758,264.5482,264.8758,34295.0
2024-06-28 11:40:00,266.81,266.82,266.53,266.76,36629.0,264.8857,264.8956,264.6077,264.8361,36629.0
2024-06-28 11:45:00,266.8,266.87,266.27,266.3,21366.0,264.8758,264.9453,264.3496,264.3794,21366.0
2024-06-28 11:50:00,266.31,266.46,266.25,266.25,37288.0,264.3893,264.5382,264.3298,264.3298,37288.0
2024-06-28 11:55:00,266.25,266.31,266.1,266.17,53674.0,264.3298,264.3893,264.1808,264.2503,53674.0
2024-06-28 12:00:00,266.15,266.15,265.85,265.94,47308.0,264.2305,264.2305,263.9326,264.022,47308.0
2024-06-28 12:05:00,265.92,266.03,265.76,265.83,73798.0,264.0021,264.1113,263.8433,263.9128,73798.0
2024-06-28 12:10:00,265.83,265.96,265.77,265.82,41176.0,263.9128,264.0419,263.8532,263.9029,41176.0
2024-06-28 12:15:00,265.82,265.96,265.62,265.96,45992.0,263.9029,264.0419,263.7043,264.0419,45992.0
2024-06-28 12:20:00,265.97,266.0,265.74,265.75,58122.0,264.0518,264.0816,263.8234,263.8334,58122.0
2024-06-28 12:25:00,265.76,265.9,265.67,265.68,35122.0,263.8433,263.9823,263.7539,263.7639,35122.0
2024-06-28 12:30:00,265.68,265.87,265.64,265.77,46987.0,263.7639,263.9525,263.7242,263.8532,46987.0
2024-06-28 12:35:00,265.76,265.81,265.39,265.48,51512.0,263.8433,263.8929,263.476,263.5653,51512.0
2024-06-28 12:40:00,265.5,265.64,265.45,265.63,32680.0,263.5852,263.7242,263.5355,263.7142,32680.0
2024-06-28 12:45:00,265.61,265.68,265.43,265.52,26366.0,263.6944,263.7639,263.5157,263.605,26366.0
2024-06-28 12:50:00,265.52,265.64,265.42,265.48,24508.0,263.605,263.7242,263.5057,263.5653,24508.0
2024-06-28 12:55:00,265.47,265.54,265.3,265.35,31163.0,263.5554,263.6249,263.3866,263.4363,31163.0
2024-06-28 13:00:00,265.34,265.4,265.11,265.34,36409.0,263.4263,263.4859,263.198,263.4263,36409.0
2024-06-28 13:05:00,265.33,265.4,265.28,265.37,27085.0,263.4164,263.4859,263.3668,263.4561,27085.0
2024-06-28 13:10:00,265.37,265.38,265.08,265.18,39184.0,263.4561,263.466,263.1682,263.2675,39184.0
2024-06-28 13:15:00,265.17,265.52,265.17,265.47,55462.0,263.2575,263.605,263.2575,263.5554,55462.0
2024-06-28 13:20:00,265.48,265.8,265.43,265.72,27665.0,263.5653,263.883,263.5157,263.8036,27665.0
2024-06-28 13:25:00,265.7,265.72,265.56,265.61,32142.0,263.7837,263.8036,263.6447,263.6944,32142.0
2024-06-28 13:30:00,265.59,265.6,265.43,265.49,27001.0,263.6745,263.6844,263.5157,263.5752,27001.0
2024-06-28 13:35:00,265.54,265.75,265.47,265.73,20732.0,263.6249,263.8334,263.5554,263.8135,20732.0
2024-06-28 13:40:00,265.74,266.03,265.72,265.8,33683.0,263.8234,264.1113,263.8036,263.883,33683.0
2024-06-28 13:45:00,265.82,265.96,265.78,265.82,27661.0,263.9029,264.0419,263.8631,263.9029,27661.0
2024-06-28 13:50:00,265.88,265.88,265.7,265.71,24481.0,263.9624,263.9624,263.7837,263.7937,24481.0
2024-06-28 13:55:00,265.7,265.7,265.52,265.6,24868.0,263.7837,263.7837,263.605,263.6844,24868.0
2024-06-28 14:00:00,265.6,265.64,265.39,265.45,34283.0,263.6844,263.7242,263.476,263.5355,34283.0
2024-06-28 14:05:00,265.45,265.54,265.36,265.45,31203.0,263.5355,263.6249,263.4462,263.5355,31203.0
2024-06-28 14:10:00,265.46,265.5,265.21,265.21,37524.0,263.5455,263.5852,263.2973,263.2973,37524.0
2024-06-28 14:15:00,265.23,265.23,264.76,264.77,84691.0,263.3171,263.3171,262.8505,262.8604,84691.0
2024-06-28 14:20:00,264.74,264.76,263.24,263.51,160166.0,262.8306,262.8505,261.3415,261.6095,160166.0
2024-06-28 14:25:00,263.5,263.79,263.14,263.29,97679.0,261.5996,261.8875,261.2422,261.3911,97679.0
2024-06-28 14:30:00,263.31,263.32,262.63,262.88,162828.0,261.411,261.4209,260.7359,260.9841,162828.0
2024-06-28 14:35:00,262.85,262.9,262.27,262.34,102304.0,260.9543,261.0039,260.3785,260.448,102304.0
2024-06-28 14:40:00,262.36,262.44,261.82,262.07,121971.0,260.4678,260.5472,259.9317,260.1799,121971.0
2024-06-28 14:45:00,262.06,262.45,262.03,262.29,107932.0,260.17,260.5572,260.1402,260.3983,107932.0
2024-06-28 14:50:00,262.31,262.69,262.26,262.42,82213.0,260.4182,260.7954,260.3685,260.5274,82213.0
2024-06-28 14:55:00,262.48,262.74,262.35,262.64,63801.0,260.5869,260.8451,260.4579,260.7458,63801.0
2024-06-28 15:00:00,262.68,262.83,262.39,262.83,87056.0,260.7855,260.9344,260.4976,260.9344,87056.0
2024-06-28 15:05:00,262.82,262.85,262.55,262.62,77345.0,260.9245,260.9543,260.6564,260.7259,77345.0
2024-06-28 15:10:00,262.63,262.72,261.82,261.95,141887.0,260.7359,260.8252,259.9317,260.0608,141887.0
2024-06-28 15:15:00,261.96,261.97,261.63,261.69,94589.0,260.0707,260.0806,259.7431,259.8026,94589.0
2024-06-28 15:20:00,261.69,261.71,261.48,261.53,109439.0,259.8026,259.8225,259.5942,259.6438,109439.0
2024-06-28 15:25:00,261.51,261.64,261.32,261.57,83845.0,259.6239,259.753,259.4353,259.6835,83845.0
2024-06-28 15:30:00,261.6,262.08,261.25,261.46,203369.0,259.7133,260.1898,259.3658,259.5743,203369.0
2024-06-28 15:35:00,261.47,261.88,261.31,261.81,164070.0,259.5842,259.9913,259.4254,259.9218,164070.0
2024-06-28 15:40:00,261.81,262.21,261.66,262.0,131919.0,259.9218,260.3189,259.7729,260.1104,131919.0
2024-06-28 15:45:00,262.0,262.23,261.95,261.99,111450.0,260.1104,260.3388,260.0608,260.1005,111450.0
2024-06-28 15:50:00,261.94,262.2,261.7,261.76,161761.0,260.0508,260.309,259.8126,259.8721,161761.0
2024-06-28 15:55:00,261.79,262.47,261.78,262.32,625290.0,259.9019,260.577,259.892,260.4281,625290.0
2024-07-01 09:30:00,263.79,264.97,262.27,264.75,434938.0,261.8875,263.059,260.3785,262.8406,434938.0
2024-07-01 09:35:00,264.81,265.18,264.16,264.81,148689.0,262.9001,263.2675,262.2548,262.9001,148689.0
2024-07-01 09:40:00,264.95,265.36,264.8,265.0,79362.0,263.0391,263.4462,262.8902,263.0888,79362.0
2024-07-01 09:45:00,264.87,265.77,264.78,265.17,129295.0,262.9597,263.8532,262.8704,263.2575,129295.0
2024-07-01 09:50:00,265.17,265.51,265.11,265.15,39954.0,263.2575,263.5951,263.198,263.2377,39954.0
2024-07-01 09:55:00,265.15,265.25,263.61,263.73,99746.0,263.2377,263.337,261.7088,261.8279,99746.0
2024-07-01 10:00:00,263.82,264.17,262.7,262.96,142761.0,261.9173,262.2648,260.8054,261.0635,142761.0
2024-07-01 10:05:00,262.93,263.3,262.48,262.84,101800.0,261.0337,261.401,260.5869,260.9444,101800.0
2024-07-01 10:10:00,262.84,262.88,262.07,262.58,115022.0,260.9444,260.9841,260.1799,260.6862,115022.0
2024-07-01 10:15:00,262.58,262.84,262.19,262.64,79264.0,260.6862,260.9444,260.299,260.7458,79264.0
2024-07-01 10:20:00,262.65,262.68,262.04,262.59,96492.0,260.7557,260.7855,260.1501,260.6962,96492.0
2024-07-01 10:25:00,262.59,262.68,262.29,262.29,91459.0,260.6962,260.7855,260.3983,260.3983,91459.0
2024-07-01 10:30:00,262.3,262.5,261.92,261.96,79264.0,260.4082,260.6068,260.031,260.0707,79264.0
2024-07-01 10:35:00,261.94,262.12,261.54,261.81,155634.0,260.0508,260.2295,259.6537,259.9218,155634.0
2024-07-01 10:40:00,261.83,261.83,261.3,261.58,81512.0,259.9416,259.9416,259.4155,259.6934,81512.0
2024-07-01 10:45:00,261.62,261.68,261.31,261.58,68957.0,259.7332,259.7927,259.4254,259.6934,68957.0
2024-07-01 10:50:00,261.56,262.5,261.56,262.36,59980.0,259.6736,260.6068,259.6736,260.4678,59980.0
2024-07-01 10:55:00,262.36,262.59,262.16,262.46,58557.0,260.4678,260.6962,260.2693,260.5671,58557.0
2024-07-01 11:00:00,262.45,262.75,262.15,262.66,52441.0,260.5572,260.855,260.2593,260.7657,52441.0
2024-07-01 11:05:00,262.66,262.81,262.49,262.52,31944.0,260.7657,260.9146,260.5969,260.6267,31944.0
2024-07-01 11:10:00,262.53,262.53,262.0,262.0,39932.0,260.6366,260.6366,260.1104,260.1104,39932.0
2024-07-01 11:15:00,261.99,262.12,261.59,261.9,32159.0,260.1005,260.2295,259.7034,260.0111,32159.0
2024-07-01 11:20:00,261.88,261.9,261.56,261.8,38137.0,259.9913,260.0111,259.6736,259.9119,38137.0
2024-07-01 11:25:00,261.8,261.97,261.65,261.91,29650.0,259.9119,260.0806,259.7629,260.0211,29650.0
2024-07-01 11:30:00,261.96,262.15,261.87,261.94,31854.0,260.0707,260.2593,259.9813,260.0508,31854.0
2024-07-01 11:35:00,261.94,262.21,261.83,262.21,22969.0,260.0508,260.3189,259.9416,260.3189,22969.0
2024-07-01 11:40:00,262.18,262.39,262.12,262.13,31693.0,260.2891,260.4976,260.2295,260.2395,31693.0
2024-07-01 11:45:00,262.12,262.4,262.04,262.21,25814.0,260.2295,260.5075,260.1501,260.3189,25814.0
2024-07-01 11:50:00,262.2,262.3,262.13,262.3,34528.0,260.309,260.4082,260.2395,260.4082,34528.0
2024-07-01 11:55:00,262.33,262.43,262.19,262.3,33682.0,260.438,260.5373,260.299,260.4082,33682.0
2024-07-01 12:00:00,262.28,262.28,261.9,261.9,19021.0,260.3884,260.3884,260.0111,260.0111,19021.0
2024-07-01 12:05:00,261.93,262.19,261.93,262.04,26214.0,260.0409,260.299,260.0409,260.1501,26214.0
2024-07-01 12:10:00,262.05,262.27,261.96,262.27,23067.0,260.1601,260.3785,260.0707,260.3785,23067.0
2024-07-01 12:15:00,262.27,262.37,262.13,262.27,26260.0,260.3785,260.4777,260.2395,260.3785,26260.0
2024-07-01 12:20:00,262.29,262.39,262.08,262.23,45490.0,260.3983,260.4976,260.1898,260.3388,45490.0
2024-07-01 12:25:00,262.23,262.38,262.17,262.2,37110.0,260.3388,260.4877,260.2792,260.309,37110.0
2024-07-01 12:30:00,262.22,262.44,262.12,262.43,33518.0,260.3288,260.5472,260.2295,260.5373,33518.0
2024-07-01 12:35:00,262.47,262.69,262.43,262.63,31054.0,260.577,260.7954,260.5373,260.7359,31054.0
2024-07-01 12:40:00,262.66,262.92,262.64,262.86,43914.0,260.7657,261.0238,260.7458,260.9642,43914.0
2024-07-01 12:45:00,262.84,262.84,262.31,262.41,30167.0,260.9444,260.9444,260.4182,260.5175,30167.0
2024-07-01 12:50:00,262.39,262.42,262.28,262.32,31449.0,260.4976,260.5274,260.3884,260.4281,31449.0
2024-07-01 12:55:00,262.36,262.39,262.21,262.31,21774.0,260.4678,260.4976,260.3189,260.4182,21774.0
2024-07-01 13:00:00,262.33,262.53,262.29,262.47,22732.0,260.438,260.6366,260.3983,260.577,22732.0
2024-07-01 13:05:00,262.47,262.52,262.36,262.42,21180.0,260.577,260.6267,260.4678,260.5274,21180.0
2024-07-01 13:10:00,262.46,262.74,262.46,262.69,31476.0,260.5671,260.8451,260.5671,260.7954,31476.0
2024-07-01 13:15:00,262.66,262.77,262.5,262.74,33114.0,260.7657,260.8749,260.6068,260.8451,33114.0
2024-07-01 13:20:00,262.74,262.78,262.6,262.63,27195.0,260.8451,260.8848,260.7061,260.7359,27195.0
2024-07-01 13:25:00,262.65,262.86,262.65,262.76,24891.0,260.7557,260.9642,260.7557,260.8649,24891.0
2024-07-01 13:30:00,262.76,262.79,262.53,262.54,28636.0,260.8649,260.8947,260.6366,260.6465,28636.0
2024-07-01 13:35:00,262.56,262.65,262.46,262.57,36716.0,260.6664,260.7557,260.5671,260.6763,36716.0
2024-07-01 13:40:00,262.6,262.6,262.31,262.34,37289.0,260.7061,260.7061,260.4182,260.448,37289.0
2024-07-01 13:45:00,262.33,262.49,262.28,262.43,23018.0,260.438,260.5969,260.3884,260.5373,23018.0
2024-07-01 13:50:00,262.42,262.65,262.42,262.6,30580.0,260.5274,260.7557,260.5274,260.7061,30580.0
2024-07-01 13:55:00,262.57,262.58,262.41,262.45,25055.0,260.6763,260.6862,260.5175,260.5572,25055.0
2024-07-01 14:00:00,262.43,262.47,262.3,262.38,32251.0,260.5373,260.577,260.4082,260.4877,32251.0
2024-07-01 14:05:00,262.38,262.6,262.36,262.38,30632.0,260.4877,260.7061,260.4678,260.4877,30632.0
2024-07-01 14:10:00,262.38,262.4,262.32,262.39,19407.0,260.4877,260.5075,260.4281,260.4976,19407.0
2024-07-01 14:15:00,262.45,262.45,262.26,262.34,27608.0,260.5572,260.5572,260.3685,260.448,27608.0
2024-07-01 14:20:00,262.34,262.46,262.1,262.41,28365.0,260.448,260.5671,260.2097,260.5175,28365.0
2024-07-01 14:25:00,262.42,262.43,262.21,262.26,21074.0,260.5274,260.5373,260.3189,260.3685,21074.0
2024-07-01 14:30:00,262.26,262.27,261.93,261.94,26193.0,260.3685,260.3785,260.0409,260.0508,26193.0
2024-07-01 14:35:00,261.98,262.23,261.98,262.11,37847.0,260.0906,260.3388,260.0906,260.2196,37847.0
2024-07-01 14:40:00,262.11,262.13,262.0,262.07,27227.0,260.2196,260.2395,260.1104,260.1799,27227.0
2024-07-01 14:45:00,262.07,262.15,261.95,262.15,41072.0,260.1799,260.2593,260.0608,260.2593,41072.0
2024-07-01 14:50:00,262.17,262.42,262.14,262.4,55058.0,260.2792,260.5274,260.2494,260.5075,55058.0
2024-07-01 14:55:00,262.4,262.5,262.31,262.44,48145.0,260.5075,260.6068,260.4182,260.5472,48145.0
2024-07-01 15:00:00,262.46,262.54,262.29,262.36,33468.0,260.5671,260.6465,260.3983,260.4678,33468.0
2024-07-01 15:05:00,262.37,262.6,262.35,262.59,38762.0,260.4777,260.7061,260.4579,260.6962,38762.0
2024-07-01 15:10:00,262.58,262.7,262.53,262.61,67926.0,260.6862,260.8054,260.6366,260.716,67926.0
2024-07-01 15:15:00,262.63,262.7,262.55,262.64,36513.0,260.7359,260.8054,260.6564,260.7458,36513.0
2024-07-01 15:20:00,262.65,262.71,262.54,262.69,41100.0,260.7557,260.8153,260.6465,260.7954,41100.0
2024-07-01 15:25:00,262.69,262.69,262.34,262.4,56916.0,260.7954,260.7954,260.448,260.5075,56916.0
2024-07-01 15:30:00,262.39,262.62,262.3,262.61,45438.0,260.4976,260.7259,260.4082,260.716,45438.0
2024-07-01 15:35:00,262.62,262.64,262.12,262.44,63629.0,260.7259,260.7458,260.2295,260.5472,63629.0
2024-07-01 15:40:00,262.44,262.87,262.38,262.81,70396.0,260.5472,260.9741,260.4877,260.9146,70396.0
2024-07-01 15:45:00,262.81,263.11,262.73,262.78,117085.0,260.9146,261.2124,260.8351,260.8848,117085.0
2024-07-01 15:50:00,262.81,262.86,262.57,262.73,97589.0,260.9146,260.9642,260.6763,260.8351,97589.0
2024-07-01 15:55:00,262.73,263.34,262.62,263.23,324981.0,260.8351,261.4407,260.7259,261.3315,324981.0
2024-07-02 09:30:00,263.24,264.38,262.4,264.32,193520.0,261.3415,262.4732,260.5075,262.4137,193520.0
2024-07-02 09:35:00,264.3,264.63,264.12,264.34,55200.0,262.3938,262.7214,262.2151,262.4335,55200.0
2024-07-02 09:40:00,264.42,264.59,264.09,264.4,65306.0,262.513,262.6817,262.1853,262.4931,65306.0
2024-07-02 09:45:00,264.37,264.41,263.78,264.0,36978.0,262.4633,262.503,261.8776,262.096,36978.0
2024-07-02 09:50:00,263.95,263.99,263.59,263.79,36924.0,262.0463,262.0861,261.6889,261.8875,36924.0
2024-07-02 09:55:00,263.82,264.09,263.76,264.04,55066.0,261.9173,262.1853,261.8577,262.1357,55066.0
2024-07-02 10:00:00,264.05,264.41,263.86,264.2,50676.0,262.1456,262.503,261.957,262.2945,50676.0
2024-07-02 10:05:00,264.2,264.33,264.02,264.12,22758.0,262.2945,262.4236,262.1158,262.2151,22758.0
2024-07-02 10:10:00,264.13,264.34,264.02,264.21,31613.0,262.225,262.4335,262.1158,262.3045,31613.0
2024-07-02 10:15:00,264.22,264.41,264.17,264.38,36650.0,262.3144,262.503,262.2648,262.4732,36650.0
2024-07-02 10:20:00,264.4,264.54,264.27,264.28,48924.0,262.4931,262.6321,262.364,262.374,48924.0
2024-07-02 10:25:00,264.3,264.66,264.29,264.65,28757.0,262.3938,262.7512,262.3839,262.7413,28757.0
2024-07-02 10:30:00,264.68,264.87,264.55,264.62,34767.0,262.7711,262.9597,262.642,262.7115,34767.0
2024-07-02 10:35:00,264.61,264.68,264.46,264.49,21671.0,262.7016,262.7711,262.5527,262.5825,21671.0
2024-07-02 10:40:00,264.49,264.49,264.02,264.25,35872.0,262.5825,262.5825,262.1158,262.3442,35872.0
2024-07-02 10:45:00,264.23,264.59,264.18,264.54,39559.0,262.3243,262.6817,262.2747,262.6321,39559.0
2024-07-02 10:50:00,264.56,264.61,264.41,264.54,40036.0,262.6519,262.7016,262.503,262.6321,40036.0
2024-07-02 10:55:00,264.58,264.91,264.58,264.9,44703.0,262.6718,262.9994,262.6718,262.9895,44703.0
2024-07-02 11:00:00,264.91,264.97,264.81,264.94,39947.0,262.9994,263.059,262.9001,263.0292,39947.0
2024-07-02 11:05:00,264.94,264.95,264.64,264.69,40233.0,263.0292,263.0391,262.7314,262.781,40233.0
2024-07-02 11:10:00,264.68,265.08,264.63,265.01,57869.0,262.7711,263.1682,262.7214,263.0987,57869.0
2024-07-02 11:15:00,265.01,265.11,264.91,265.11,29835.0,263.0987,263.198,262.9994,263.198,29835.0
2024-07-02 11:20:00,265.1,265.3,265.05,265.27,30133.0,263.1881,263.3866,263.1384,263.3568,30133.0
2024-07-02 11:25:00,265.29,265.33,264.86,264.87,31051.0,263.3767,263.4164,262.9498,262.9597,31051.0
2024-07-02 11:30:00,264.88,265.0,264.68,264.75,43260.0,262.9696,263.0888,262.7711,262.8406,43260.0
2024-07-02 11:35:00,264.76,264.8,264.65,264.71,23236.0,262.8505,262.8902,262.7413,262.8009,23236.0
2024-07-02 11:40:00,264.72,264.73,264.63,264.7,25491.0,262.8108,262.8207,262.7214,262.7909,25491.0
2024-07-02 11:45:00,264.72,264.85,264.69,264.8,18426.0,262.8108,262.9399,262.781,262.8902,18426.0
2024-07-02 11:50:00,264.8,264.89,264.7,264.81,29703.0,262.8902,262.9796,262.7909,262.9001,29703.0
2024-07-02 11:55:00,264.79,264.88,264.69,264.72,27876.0,262.8803,262.9696,262.781,262.8108,27876.0
2024-07-02 12:00:00,264.78,264.78,264.65,264.68,20185.0,262.8704,262.8704,262.7413,262.7711,20185.0
2024-07-02 12:05:00,264.65,264.94,264.59,264.89,31889.0,262.7413,263.0292,262.6817,262.9796,31889.0
2024-07-02 12:10:00,264.87,265.07,264.85,265.07,32816.0,262.9597,263.1583,262.9399,263.1583,32816.0
2024-07-02 12:15:00,265.05,265.05,264.93,265.0,29861.0,263.1384,263.1384,263.0193,263.0888,29861.0
2024-07-02 12:20:00,264.99,265.16,264.92,265.16,34375.0,263.0788,263.2476,263.0094,263.2476,34375.0
2024-07-02 12:25:00,265.18,265.28,265.13,265.21,40214.0,263.2675,263.3668,263.2178,263.2973,40214.0
2024-07-02 12:30:00,265.21,265.22,264.96,265.11,31827.0,263.2973,263.3072,263.0491,263.198,31827.0
2024-07-02 12:35:00,265.09,265.1,265.0,265.07,21138.0,263.1781,263.1881,263.0888,263.1583,21138.0
2024-07-02 12:40:00,265.06,265.09,264.99,265.05,19473.0,263.1483,263.1781,263.0788,263.1384,19473.0
2024-07-02 12:45:00,265.07,265.12,264.99,265.04,33087.0,263.1583,263.2079,263.0788,263.1285,33087.0
2024-07-02 12:50:00,265.04,265.09,264.93,265.03,15852.0,263.1285,263.1781,263.0193,263.1186,15852.0
2024-07-02 12:55:00,264.98,265.01,264.84,264.89,26242.0,263.0689,263.0987,262.9299,262.9796,26242.0
2024-07-02 13:00:00,264.95,264.96,264.84,264.93,13309.0,263.0391,263.0491,262.9299,263.0193,13309.0
2024-07-02 13:05:00,264.91,265.24,264.88,265.24,20338.0,262.9994,263.327,262.9696,263.327,20338.0
2024-07-02 13:10:00,265.23,265.42,265.21,265.41,52335.0,263.3171,263.5057,263.2973,263.4958,52335.0
2024-07-02 13:15:00,265.4,265.58,265.4,265.5,35744.0,263.4859,263.6646,263.4859,263.5852,35744.0
2024-07-02 13:20:00,265.5,265.62,265.48,265.6,22353.0,263.5852,263.7043,263.5653,263.6844,22353.0
2024-07-02 13:25:00,265.6,265.68,265.5,265.52,74763.0,263.6844,263.7639,263.5852,263.605,74763.0
2024-07-02 13:30:00,265.52,265.69,265.48,265.63,63275.0,263.605,263.7738,263.5653,263.7142,63275.0
2024-07-02 13:35:00,265.63,265.65,265.49,265.54,48122.0,263.7142,263.7341,263.5752,263.6249,48122.0
2024-07-02 13:40:00,265.54,265.55,265.26,265.35,29086.0,263.6249,263.6348,263.3469,263.4363,29086.0
2024-07-02 13:45:00,265.35,265.48,265.3,265.48,32178.0,263.4363,263.5653,263.3866,263.5653,32178.0
2024-07-02 13:50:00,265.48,265.57,265.4,265.55,61849.0,263.5653,263.6547,263.4859,263.6348,61849.0
2024-07-02 13:55:00,265.56,265.62,265.38,265.4,27739.0,263.6447,263.7043,263.466,263.4859,27739.0
2024-07-02 14:00:00,265.42,265.54,265.28,265.54,18963.0,263.5057,263.6249,263.3668,263.6249,18963.0
2024-07-02 14:05:00,265.54,265.54,265.31,265.39,19264.0,263.6249,263.6249,263.3965,263.476,19264.0
2024-07-02 14:10:00,265.38,265.55,265.33,265.33,38128.0,263.466,263.6348,263.4164,263.4164,38128.0
2024-07-02 14:15:00,265.34,265.34,265.15,265.32,71285.0,263.4263,263.4263,263.2377,263.4065,71285.0
2024-07-02 14:20:00,265.33,265.54,265.27,265.39,40626.0,263.4164,263.6249,263.3568,263.476,40626.0
2024-07-02 14:25:00,265.39,265.49,265.36,265.42,31593.0,263.476,263.5752,263.4462,263.5057,31593.0
2024-07-02 14:30:00,265.43,265.6,265.41,265.52,15883.0,263.5157,263.6844,263.4958,263.605,15883.0
2024-07-02 14:35:00,265.5,265.58,265.4,265.47,15153.0,263.5852,263.6646,263.4859,263.5554,15153.0
2024-07-02 14:40:00,265.47,265.51,265.38,265.51,27691.0,263.5554,263.5951,263.466,263.5951,27691.0
2024-07-02 14:45:00,265.53,265.65,265.49,265.56,27972.0,263.615,263.7341,263.5752,263.6447,27972.0
2024-07-02 14:50:00,265.51,265.51,265.42,265.45,16639.0,263.5951,263.5951,263.5057,263.5355,16639.0
2024-07-02 14:55:00,265.46,265.47,265.32,265.34,31995.0,263.5455,263.5554,263.4065,263.4263,31995.0
2024-07-02 15:00:00,265.33,265.59,265.25,265.41,52037.0,263.4164,263.6745,263.337,263.4958,52037.0
2024-07-02 15:05:00,265.41,265.52,265.37,265.5,51234.0,263.4958,263.605,263.4561,263.5852,51234.0
2024-07-02 15:10:00,265.51,265.73,265.51,265.73,42717.0,263.5951,263.8135,263.5951,263.8135,42717.0
2024-07-02 15:15:00,265.72,265.89,265.59,265.88,123004.0,263.8036,263.9724,263.6745,263.9624,123004.0
2024-07-02 15:20:00,265.89,266.1,265.8,266.08,98393.0,263.9724,264.1808,263.883,264.161,98393.0
2024-07-02 15:25:00,266.06,266.46,266.01,266.41,69028.0,264.1411,264.5382,264.0915,264.4886,69028.0
2024-07-02 15:30:00,266.39,267.15,266.37,266.97,87150.0,264.4687,265.2233,264.4489,265.0446,87150.0
2024-07-02 15:35:00,266.96,267.35,266.91,267.3,124641.0,265.0346,265.4218,264.985,265.3722,124641.0
2024-07-02 15:40:00,267.3,267.75,267.28,267.66,98720.0,265.3722,265.8189,265.3523,265.7296,98720.0
2024-07-02 15:45:00,267.65,267.83,267.55,267.61,120077.0,265.7197,265.8984,265.6204,265.68,120077.0
2024-07-02 15:50:00,267.6,267.88,267.55,267.7,223717.0,265.67,265.948,265.6204,265.7693,223717.0
2024-07-02 15:55:00,267.68,268.22,267.64,268.19,562089.0,265.7494,266.2856,265.7097,266.2558,562089.0
2024-07-03 09:30:00,269.07,269.7,268.55,269.25,251053.0,267.1294,267.7549,266.6132,267.3081,251053.0
2024-07-03 09:35:00,269.34,269.75,269.2,269.38,92918.0,267.3975,267.8045,267.2585,267.4372,92918.0
2024-07-03 09:40:00,269.34,269.34,268.77,268.83,70110.0,267.3975,267.3975,266.8316,266.8912,70110.0
2024-07-03 09:45:00,268.84,268.93,268.36,268.4,136582.0,266.9011,266.9904,266.4245,266.4643,136582.0
2024-07-03 09:50:00,268.33,268.64,268.15,268.59,60026.0,266.3948,266.7025,266.2161,266.6529,60026.0
2024-07-03 09:55:00,268.56,269.26,268.48,269.19,69272.0,266.6231,267.3181,266.5437,267.2486,69272.0
2024-07-03 10:00:00,269.2,269.55,268.79,269.03,100637.0,267.2585,267.606,266.8514,267.0897,100637.0
2024-07-03 10:05:00,269.02,269.16,268.62,268.98,75846.0,267.0798,267.2188,266.6827,267.0401,75846.0
2024-07-03 10:10:00,268.91,269.1,268.87,269.0,114002.0,266.9706,267.1592,266.9309,267.0599,114002.0
2024-07-03 10:15:00,269.0,269.2,268.72,268.79,80526.0,267.0599,267.2585,266.7819,266.8514,80526.0
2024-07-03 10:20:00,268.8,269.1,268.62,269.07,64662.0,266.8614,267.1592,266.6827,267.1294,64662.0
2024-07-03 10:25:00,269.09,269.4,269.08,269.31,92015.0,267.1493,267.457,267.1393,267.3677,92015.0
2024-07-03 10:30:00,269.32,269.41,269.11,269.28,76988.0,267.3776,267.467,267.1691,267.3379,76988.0
2024-07-03 10:35:00,269.3,269.36,269.06,269.07,69877.0,267.3578,267.4173,267.1195,267.1294,69877.0
2024-07-03 10:40:00,269.06,269.07,268.71,268.8,43425.0,267.1195,267.1294,266.772,266.8614,43425.0
2024-07-03 10:45:00,268.81,268.99,268.73,268.99,46139.0,266.8713,267.05,266.7919,267.05,46139.0
2024-07-03 10:50:00,268.98,269.19,268.97,269.06,60170.0,267.0401,267.2486,267.0301,267.1195,60170.0
2024-07-03 10:55:00,269.06,269.15,268.92,269.1,45287.0,267.1195,267.2088,266.9805,267.1592,45287.0
2024-07-03 11:00:00,269.1,269.28,268.94,269.09,43875.0,267.1592,267.3379,267.0004,267.1493,43875.0
2024-07-03 11:05:00,269.12,269.17,268.96,269.13,31894.0,267.1791,267.2287,267.0202,267.189,31894.0
2024-07-03 11:10:00,269.13,269.16,269.01,269.1,39071.0,267.189,267.2188,267.0699,267.1592,39071.0
2024-07-03 11:15:00,269.11,269.17,268.85,269.16,33712.0,267.1691,267.2287,266.911,267.2188,33712.0
2024-07-03 11:20:00,269.16,269.27,269.05,269.13,53750.0,267.2188,267.328,267.1096,267.189,53750.0
2024-07-03 11:25:00,269.13,269.13,268.84,268.88,51289.0,267.189,267.189,266.9011,266.9408,51289.0
2024-07-03 11:30:00,268.88,269.05,268.79,268.89,42334.0,266.9408,267.1096,266.8514,266.9507,42334.0
2024-07-03 11:35:00,268.89,268.97,268.8,268.92,34136.0,266.9507,267.0301,266.8614,266.9805,34136.0
2024-07-03 11:40:00,268.92,269.17,268.81,268.87,58343.0,266.9805,267.2287,266.8713,266.9309,58343.0
2024-07-03 11:45:00,268.85,268.91,268.71,268.75,33405.0,266.911,266.9706,266.772,266.8117,33405.0
2024-07-03 11:50:00,268.73,268.85,268.55,268.83,57443.0,266.7919,266.911,266.6132,266.8912,57443.0
2024-07-03 11:55:00,268.84,268.9,268.72,268.88,65555.0,266.9011,266.9606,266.7819,266.9408,65555.0
2024-07-03 12:00:00,268.88,268.95,268.74,268.95,43480.0,266.9408,267.0103,266.8018,267.0103,43480.0
2024-07-03 12:05:00,268.96,268.96,268.73,268.88,61180.0,267.0202,267.0202,266.7919,266.9408,61180.0
2024-07-03 12:10:00,268.89,268.95,268.74,268.81,59285.0,266.9507,267.0103,266.8018,266.8713,59285.0
2024-07-03 12:15:00,268.79,269.06,268.74,268.83,47710.0,266.8514,267.1195,266.8018,266.8912,47710.0
2024-07-03 12:20:00,268.83,268.96,268.79,268.82,55221.0,266.8912,267.0202,266.8514,266.8812,55221.0
2024-07-03 12:25:00,268.81,268.83,268.52,268.57,65620.0,266.8713,266.8912,266.5834,266.633,65620.0
2024-07-03 12:30:00,268.57,268.85,268.47,268.84,78926.0,266.633,266.911,266.5337,266.9011,78926.0
2024-07-03 12:35:00,268.84,268.94,268.75,268.88,69781.0,266.9011,267.0004,266.8117,266.9408,69781.0
2024-07-03 12:40:00,268.88,269.16,268.88,268.97,76916.0,266.9408,267.2188,266.9408,267.0301,76916.0
2024-07-03 12:45:00,268.99,269.06,268.77,268.88,56238.0,267.05,267.1195,266.8316,266.9408,56238.0
2024-07-03 12:50:00,268.87,268.98,268.63,268.86,56912.0,266.9309,267.0401,266.6926,266.9209,56912.0
2024-07-03 12:55:00,268.87,268.98,268.61,268.77,135956.0,266.9309,267.0401,266.6727,266.8316,135956.0
2024-07-05 09:30:00,269.0,269.3,268.24,268.87,242552.0,267.0599,267.3578,266.3054,266.9309,242552.0
2024-07-05 09:35:00,268.87,269.14,268.33,268.97,65278.0,266.9309,267.1989,266.3948,267.0301,65278.0
2024-07-05 09:40:00,268.91,269.22,268.52,269.0,51810.0,266.9706,267.2783,266.5834,267.0599,51810.0
2024-07-05 09:45:00,268.99,269.15,268.42,268.45,53338.0,267.05,267.2088,266.4841,266.5139,53338.0
2024-07-05 09:50:00,268.54,269.11,268.49,268.96,60619.0,266.6032,267.1691,266.5536,267.0202,60619.0
2024-07-05 09:55:00,268.96,269.37,268.8,269.25,111008.0,267.0202,267.4273,266.8614,267.3081,111008.0
2024-07-05 10:00:00,269.29,269.41,268.87,269.01,39641.0,267.3478,267.467,266.9309,267.0699,39641.0
2024-07-05 10:05:00,269.05,269.23,268.8,269.16,83806.0,267.1096,267.2883,266.8614,267.2188,83806.0
2024-07-05 10:10:00,269.16,269.75,268.94,269.62,47812.0,267.2188,267.8045,267.0004,267.6755,47812.0
2024-07-05 10:15:00,269.55,270.06,269.46,269.79,86998.0,267.606,268.1123,267.5166,267.8442,86998.0
2024-07-05 10:20:00,269.86,269.94,269.34,269.44,29357.0,267.9137,267.9931,267.3975,267.4968,29357.0
2024-07-05 10:25:00,269.41,269.67,269.28,269.34,30870.0,267.467,267.7251,267.3379,267.3975,30870.0
2024-07-05 10:30:00,269.36,269.66,269.28,269.59,19718.0,267.4173,267.7152,267.3379,267.6457,19718.0
2024-07-05 10:35:00,269.63,269.78,269.43,269.67,104049.0,267.6854,267.8343,267.4868,267.7251,104049.0
2024-07-05 10:40:00,269.62,270.01,269.62,269.92,56896.0,267.6755,268.0626,267.6755,267.9733,56896.0
2024-07-05 10:45:00,269.99,270.01,269.74,269.8,61713.0,268.0428,268.0626,267.7946,267.8542,61713.0
2024-07-05 10:50:00,269.79,270.0,269.77,269.83,25971.0,267.8442,268.0527,267.8244,267.8839,25971.0
2024-07-05 10:55:00,269.83,269.9,269.65,269.71,34230.0,267.8839,267.9534,267.7052,267.7648,34230.0
2024-07-05 11:00:00,269.73,270.0,269.69,269.98,27427.0,267.7847,268.0527,267.7449,268.0329,27427.0
2024-07-05 11:05:00,269.98,270.12,269.93,270.09,63881.0,268.0329,268.1718,267.9832,268.1421,63881.0
2024-07-05 11:10:00,270.08,270.27,269.98,270.23,22177.0,268.1321,268.3208,268.0329,268.2811,22177.0
2024-07-05 11:15:00,270.23,270.23,269.99,270.05,30373.0,268.2811,268.2811,268.0428,268.1024,30373.0
2024-07-05 11:20:00,270.08,270.19,269.92,270.11,57534.0,268.1321,268.2413,267.9733,268.1619,57534.0
2024-07-05 11:25:00,270.2,270.21,270.0,270.21,22817.0,268.2513,268.2612,268.0527,268.2612,22817.0
2024-07-05 11:30:00,270.22,270.36,270.11,270.24,43797.0,268.2711,268.4101,268.1619,268.291,43797.0
2024-07-05 11:35:00,270.18,270.2,269.95,270.05,28158.0,268.2314,268.2513,268.0031,268.1024,28158.0
2024-07-05 11:40:00,270.08,270.12,269.84,270.06,22478.0,268.1321,268.1718,267.8939,268.1123,22478.0
2024-07-05 11:45:00,270.1,270.15,269.92,270.09,26482.0,268.152,268.2016,267.9733,268.1421,26482.0
2024-07-05 11:50:00,270.06,270.07,269.91,270.03,51239.0,268.1123,268.1222,267.9634,268.0825,51239.0
2024-07-05 11:55:00,270.04,270.08,269.94,269.95,22048.0,268.0924,268.1321,267.9931,268.0031,22048.0
2024-07-05 12:00:00,269.94,269.96,269.7,269.78,39599.0,267.9931,268.013,267.7549,267.8343,39599.0
2024-07-05 12:05:00,269.76,269.89,269.72,269.75,37471.0,267.8144,267.9435,267.7747,267.8045,37471.0
2024-07-05 12:10:00,269.75,269.79,269.69,269.75,17538.0,267.8045,267.8442,267.7449,267.8045,17538.0
2024-07-05 12:15:00,269.77,269.77,269.42,269.43,27960.0,267.8244,267.8244,267.4769,267.4868,27960.0
2024-07-05 12:20:00,269.45,269.73,269.44,269.73,27292.0,267.5067,267.7847,267.4968,267.7847,27292.0
2024-07-05 12:25:00,269.73,269.75,269.46,269.73,23413.0,267.7847,267.8045,267.5166,267.7847,23413.0
2024-07-05 12:30:00,269.73,269.78,269.52,269.56,23692.0,267.7847,267.8343,267.5762,267.6159,23692.0
2024-07-05 12:35:00,269.58,269.72,269.53,269.61,20371.0,267.6357,267.7747,267.5861,267.6655,20371.0
2024-07-05 12:40:00,269.61,269.72,269.55,269.69,15925.0,267.6655,267.7747,267.606,267.7449,15925.0
2024-07-05 12:45:00,269.68,269.77,269.54,269.73,25695.0,267.735,267.8244,267.596,267.7847,25695.0
2024-07-05 12:50:00,269.71,269.94,269.71,269.88,30087.0,267.7648,267.9931,267.7648,267.9336,30087.0
2024-07-05 12:55:00,269.9,269.99,269.87,269.91,12482.0,267.9534,268.0428,267.9237,267.9634,12482.0
2024-07-05 13:00:00,269.89,270.0,269.87,269.96,28198.0,267.9435,268.0527,267.9237,268.013,28198.0
2024-07-05 13:05:00,269.93,270.03,269.92,270.03,20575.0,267.9832,268.0825,267.9733,268.0825,20575.0
2024-07-05 13:10:00,270.0,270.02,269.73,269.75,23021.0,268.0527,268.0726,267.7847,267.8045,23021.0
2024-07-05 13:15:00,269.79,269.83,269.61,269.63,25535.0,267.8442,267.8839,267.6655,267.6854,25535.0
2024-07-05 13:20:00,269.67,269.85,269.66,269.73,17267.0,267.7251,267.9038,267.7152,267.7847,17267.0
2024-07-05 13:25:00,269.73,269.73,269.63,269.68,20083.0,267.7847,267.7847,267.6854,267.735,20083.0
2024-07-05 13:30:00,269.71,269.94,269.62,269.91,17416.0,267.7648,267.9931,267.6755,267.9634,17416.0
2024-07-05 13:35:00,269.93,270.07,269.9,270.01,38437.0,267.9832,268.1222,267.9534,268.0626,38437.0
2024-07-05 13:40:00,270.0,270.08,269.96,269.96,22700.0,268.0527,268.1321,268.013,268.013,22700.0
2024-07-05 13:45:00,269.95,270.14,269.95,270.06,27377.0,268.0031,268.1917,268.0031,268.1123,27377.0
2024-07-05 13:50:00,270.1,270.11,270.0,270.07,10810.0,268.152,268.1619,268.0527,268.1222,10810.0
2024-07-05 13:55:00,270.06,270.09,269.97,270.04,22657.0,268.1123,268.1421,268.0229,268.0924,22657.0
2024-07-05 14:00:00,270.01,270.12,269.9,270.01,26071.0,268.0626,268.1718,267.9534,268.0626,26071.0
2024-07-05 14:05:00,270.02,270.05,269.89,269.9,27665.0,268.0726,268.1024,267.9435,267.9534,27665.0
2024-07-05 14:10:00,269.92,270.05,269.89,269.96,50967.0,267.9733,268.1024,267.9435,268.013,50967.0
2024-07-05 14:15:00,269.96,270.04,269.95,270.02,46157.0,268.013,268.0924,268.0031,268.0726,46157.0
2024-07-05 14:20:00,270.03,270.04,269.9,269.98,26852.0,268.0825,268.0924,267.9534,268.0329,26852.0
2024-07-05 14:25:00,269.98,270.03,269.94,270.01,23396.0,268.0329,268.0825,267.9931,268.0626,23396.0
2024-07-05 14:30:00,270.01,270.04,269.93,270.04,38478.0,268.0626,268.0924,267.9832,268.0924,38478.0
2024-07-05 14:35:00,270.07,270.08,269.99,270.04,15974.0,268.1222,268.1321,268.0428,268.0924,15974.0
2024-07-05 14:40:00,270.05,270.22,270.04,270.2,20696.0,268.1024,268.2711,268.0924,268.2513,20696.0
2024-07-05 14:45:00,270.2,270.45,270.12,270.41,32643.0,268.2513,268.4995,268.1718,268.4598,32643.0
2024-07-05 14:50:00,270.42,270.5,270.38,270.49,29067.0,268.4697,268.5491,268.43,268.5392,29067.0
2024-07-05 14:55:00,270.49,270.55,270.24,270.25,17778.0,268.5392,268.5987,268.291,268.3009,17778.0
2024-07-05 15:00:00,270.25,270.37,270.21,270.24,14466.0,268.3009,268.42,268.2612,268.291,14466.0
2024-07-05 15:05:00,270.24,270.31,270.0,270.02,13243.0,268.291,268.3605,268.0527,268.0726,13243.0
2024-07-05 15:10:00,270.03,270.11,269.92,270.01,28459.0,268.0825,268.1619,267.9733,268.0626,28459.0
2024-07-05 15:15:00,270.0,270.01,269.88,270.0,29452.0,268.0527,268.0626,267.9336,268.0527,29452.0
2024-07-05 15:20:00,270.0,270.1,269.98,270.09,18833.0,268.0527,268.152,268.0329,268.1421,18833.0
2024-07-05 15:25:00,270.07,270.09,269.95,269.97,30295.0,268.1222,268.1421,268.0031,268.0229,30295.0
2024-07-05 15:30:00,269.96,270.18,269.95,270.11,35345.0,268.013,268.2314,268.0031,268.1619,35345.0
2024-07-05 15:35:00,270.1,270.23,270.1,270.19,23566.0,268.152,268.2811,268.152,268.2413,23566.0
2024-07-05 15:40:00,270.19,270.23,270.09,270.22,26647.0,268.2413,268.2811,268.1421,268.2711,26647.0
2024-07-05 15:45:00,270.21,270.23,270.06,270.1,49692.0,268.2612,268.2811,268.1123,268.152,49692.0
2024-07-05 15:50:00,270.07,270.43,270.07,270.23,69838.0,268.1222,268.4796,268.1222,268.2811,69838.0
2024-07-05 15:55:00,270.21,270.36,270.01,270.26,208570.0,268.2612,268.4101,268.0626,268.3108,208570.0
2024-07-08 09:30:00,270.25,271.22,270.2,271.14,195168.0,268.3009,269.2639,268.2513,269.1845,195168.0
2024-07-08 09:35:00,271.02,271.15,270.38,270.43,52565.0,269.0654,269.1944,268.43,268.4796,52565.0
2024-07-08 09:40:00,270.49,271.0,270.43,270.84,132596.0,268.5392,269.0455,268.4796,268.8867,132596.0
2024-07-08 09:45:00,270.76,271.44,270.76,270.93,42055.0,268.8072,269.4823,268.8072,268.976,42055.0
2024-07-08 09:50:00,270.9,270.9,270.39,270.63,17454.0,268.9462,268.9462,268.4399,268.6782,17454.0
2024-07-08 09:55:00,270.56,270.63,270.2,270.22,33295.0,268.6087,268.6782,268.2513,268.2711,33295.0
2024-07-08 10:00:00,270.25,270.45,269.92,270.07,44117.0,268.3009,268.4995,267.9733,268.1222,44117.0
2024-07-08 10:05:00,270.07,270.21,269.63,269.68,47375.0,268.1222,268.2612,267.6854,267.735,47375.0
2024-07-08 10:10:00,269.66,269.7,269.24,269.24,58703.0,267.7152,267.7549,267.2982,267.2982,58703.0
2024-07-08 10:15:00,269.26,269.93,269.23,269.86,43194.0,267.3181,267.9832,267.2883,267.9137,43194.0
2024-07-08 10:20:00,269.85,269.9,269.64,269.7,49148.0,267.9038,267.9534,267.6953,267.7549,49148.0
2024-07-08 10:25:00,269.68,269.85,269.55,269.78,30629.0,267.735,267.9038,267.606,267.8343,30629.0
2024-07-08 10:30:00,269.71,269.89,269.5,269.63,59929.0,267.7648,267.9435,267.5563,267.6854,59929.0
2024-07-08 10:35:00,269.6,269.7,269.4,269.47,31365.0,267.6556,267.7549,267.457,267.5265,31365.0
2024-07-08 10:40:00,269.43,269.55,269.37,269.53,22175.0,267.4868,267.606,267.4273,267.5861,22175.0
2024-07-08 10:45:00,269.53,269.81,269.5,269.67,26867.0,267.5861,267.8641,267.5563,267.7251,26867.0
2024-07-08 10:50:00,269.66,269.69,269.26,269.29,47323.0,267.7152,267.7449,267.3181,267.3478,47323.0
2024-07-08 10:55:00,269.28,269.38,269.08,269.09,31516.0,267.3379,267.4372,267.1393,267.1493,31516.0
2024-07-08 11:00:00,269.09,269.18,268.82,268.85,47199.0,267.1493,267.2386,266.8812,266.911,47199.0
2024-07-08 11:05:00,268.85,268.9,268.79,268.83,20430.0,266.911,266.9606,266.8514,266.8912,20430.0
2024-07-08 11:10:00,268.82,268.9,268.63,268.64,39115.0,266.8812,266.9606,266.6926,266.7025,39115.0
2024-07-08 11:15:00,268.62,268.62,267.91,267.91,63975.0,266.6827,266.6827,265.9778,265.9778,63975.0
2024-07-08 11:20:00,267.95,267.99,267.3,267.49,57023.0,266.0175,266.0572,265.3722,265.5608,57023.0
2024-07-08 11:25:00,267.48,267.85,267.48,267.66,59416.0,265.5509,265.9182,265.5509,265.7296,59416.0
2024-07-08 11:30:00,267.65,267.75,267.34,267.38,54838.0,265.7197,265.8189,265.4119,265.4516,54838.0
2024-07-08 11:35:00,267.35,267.37,267.1,267.17,39184.0,265.4218,265.4417,265.1736,265.2431,39184.0
2024-07-08 11:40:00,267.2,267.59,267.18,267.54,29841.0,265.2729,265.6601,265.2531,265.6105,29841.0
2024-07-08 11:45:00,267.51,267.59,267.36,267.53,20634.0,265.5807,265.6601,265.4318,265.6005,20634.0
2024-07-08 11:50:00,267.56,267.65,267.49,267.65,24228.0,265.6303,265.7197,265.5608,265.7197,24228.0
2024-07-08 11:55:00,267.65,267.72,267.44,267.54,21885.0,265.7197,265.7892,265.5112,265.6105,21885.0
2024-07-08 12:00:00,267.54,267.56,267.32,267.43,29452.0,265.6105,265.6303,265.392,265.5012,29452.0
2024-07-08 12:05:00,267.4,267.46,267.31,267.34,20468.0,265.4715,265.531,265.3821,265.4119,20468.0
2024-07-08 12:10:00,267.37,267.37,267.09,267.11,38380.0,265.4417,265.4417,265.1637,265.1836,38380.0
2024-07-08 12:15:00,267.09,267.12,266.81,267.07,34181.0,265.1637,265.1935,264.8857,265.1438,34181.0
2024-07-08 12:20:00,267.08,267.41,267.04,267.31,28581.0,265.1538,265.4814,265.1141,265.3821,28581.0
2024-07-08 12:25:00,267.35,267.37,267.26,267.3,24468.0,265.4218,265.4417,265.3325,265.3722,24468.0
2024-07-08 12:30:00,267.31,267.46,267.2,267.46,33582.0,265.3821,265.531,265.2729,265.531,33582.0
2024-07-08 12:35:00,267.46,267.68,267.45,267.63,16650.0,265.531,265.7494,265.5211,265.6998,16650.0
2024-07-08 12:40:00,267.64,267.65,267.38,267.41,30370.0,265.7097,265.7197,265.4516,265.4814,30370.0
2024-07-08 12:45:00,267.45,267.51,267.36,267.38,21725.0,265.5211,265.5807,265.4318,265.4516,21725.0
2024-07-08 12:50:00,267.38,267.39,267.26,267.34,15754.0,265.4516,265.4615,265.3325,265.4119,15754.0
2024-07-08 12:55:00,267.36,267.36,267.2,267.2,17896.0,265.4318,265.4318,265.2729,265.2729,17896.0
2024-07-08 13:00:00,267.17,267.2,267.05,267.09,22358.0,265.2431,265.2729,265.124,265.1637,22358.0
2024-07-08 13:05:00,267.05,267.18,267.02,267.05,19443.0,265.124,265.2531,265.0942,265.124,19443.0
2024-07-08 13:10:00,267.05,267.07,266.91,266.91,38704.0,265.124,265.1438,264.985,264.985,38704.0
2024-07-08 13:15:00,266.92,266.94,266.82,266.91,19978.0,264.9949,265.0148,264.8956,264.985,19978.0
2024-07-08 13:20:00,266.93,267.14,266.91,267.06,23489.0,265.0049,265.2133,264.985,265.1339,23489.0
2024-07-08 13:25:00,267.08,267.14,266.84,266.84,18036.0,265.1538,265.2133,264.9155,264.9155,18036.0
2024-07-08 13:30:00,266.83,267.17,266.83,267.07,22777.0,264.9056,265.2431,264.9056,265.1438,22777.0
2024-07-08 13:35:00,267.06,267.18,267.02,267.14,15873.0,265.1339,265.2531,265.0942,265.2133,15873.0
2024-07-08 13:40:00,267.12,267.43,267.07,267.42,58529.0,265.1935,265.5012,265.1438,265.4913,58529.0
2024-07-08 13:45:00,267.42,267.49,267.23,267.35,31348.0,265.4913,265.5608,265.3027,265.4218,31348.0
2024-07-08 13:50:00,267.35,267.54,267.32,267.38,25242.0,265.4218,265.6105,265.392,265.4516,25242.0
2024-07-08 13:55:00,267.38,267.42,267.11,267.13,30600.0,265.4516,265.4913,265.1836,265.2034,30600.0
2024-07-08 14:00:00,267.15,267.16,266.73,266.76,29728.0,265.2233,265.2332,264.8063,264.8361,29728.0
2024-07-08 14:05:00,266.79,266.81,266.54,266.64,31538.0,264.8659,264.8857,264.6177,264.7169,31538.0
2024-07-08 14:10:00,266.64,266.74,266.63,266.66,32443.0,264.7169,264.8162,264.707,264.7368,32443.0
2024-07-08 14:15:00,266.66,266.74,266.61,266.73,53184.0,264.7368,264.8162,264.6872,264.8063,53184.0
2024-07-08 14:20:00,266.73,266.76,266.63,266.71,30119.0,264.8063,264.8361,264.707,264.7864,30119.0
2024-07-08 14:25:00,266.77,266.79,266.7,266.78,20720.0,264.846,264.8659,264.7765,264.8559,20720.0
2024-07-08 14:30:00,266.79,266.81,266.49,266.49,31840.0,264.8659,264.8857,264.568,264.568,31840.0
2024-07-08 14:35:00,266.49,266.61,266.47,266.59,33300.0,264.568,264.6872,264.5482,264.6673,33300.0
2024-07-08 14:40:00,266.59,266.61,266.4,266.51,30636.0,264.6673,264.6872,264.4787,264.5879,30636.0
2024-07-08 14:45:00,266.48,266.57,266.31,266.57,34835.0,264.5581,264.6475,264.3893,264.6475,34835.0
2024-07-08 14:50:00,266.59,266.66,266.54,266.66,21082.0,264.6673,264.7368,264.6177,264.7368,21082.0
2024-07-08 14:55:00,266.67,266.75,266.56,266.56,27414.0,264.7467,264.8262,264.6375,264.6375,27414.0
2024-07-08 15:00:00,266.57,266.69,266.55,266.67,31338.0,264.6475,264.7666,264.6276,264.7467,31338.0
2024-07-08 15:05:00,266.65,266.75,266.63,266.73,24464.0,264.7269,264.8262,264.707,264.8063,24464.0
2024-07-08 15:10:00,266.72,266.75,266.68,266.74,26483.0,264.7964,264.8262,264.7567,264.8162,26483.0
2024-07-08 15:15:00,266.74,266.87,266.68,266.81,66124.0,264.8162,264.9453,264.7567,264.8857,66124.0
2024-07-08 15:20:00,266.8,267.05,266.79,266.96,41098.0,264.8758,265.124,264.8659,265.0346,41098.0
2024-07-08 15:25:00,266.96,267.13,266.95,267.08,39911.0,265.0346,265.2034,265.0247,265.1538,39911.0
2024-07-08 15:30:00,267.05,267.13,267.0,267.04,40996.0,265.124,265.2034,265.0744,265.1141,40996.0
2024-07-08 15:35:00,267.03,267.14,266.82,266.86,47166.0,265.1041,265.2133,264.8956,264.9354,47166.0
2024-07-08 15:40:00,266.86,266.96,266.82,266.83,58945.0,264.9354,265.0346,264.8956,264.9056,58945.0
2024-07-08 15:45:00,266.83,266.89,266.61,266.65,75187.0,264.9056,264.9651,264.6872,264.7269,75187.0
2024-07-08 15:50:00,266.66,266.69,266.1,266.16,98291.0,264.7368,264.7666,264.1808,264.2404,98291.0
2024-07-08 15:55:00,266.18,266.39,265.97,266.36,394103.0,264.2603,264.4687,264.0518,264.439,394103.0
2024-07-09 09:30:00,267.0,267.55,266.82,266.87,143764.0,265.0744,265.6204,264.8956,264.9453,143764.0
2024-07-09 09:35:00,267.06,267.46,266.58,266.68,46390.0,265.1339,265.531,264.6574,264.7567,46390.0
2024-07-09 09:40:00,266.68,267.13,266.18,266.18,48892.0,264.7567,265.2034,264.2603,264.2603,48892.0
2024-07-09 09:45:00,266.18,266.43,265.84,265.87,59758.0,264.2603,264.5085,263.9227,263.9525,59758.0
2024-07-09 09:50:00,265.93,266.23,265.86,266.02,74210.0,264.0121,264.3099,263.9426,264.1014,74210.0
2024-07-09 09:55:00,266.0,266.09,265.66,266.0,58038.0,264.0816,264.1709,263.744,264.0816,58038.0
2024-07-09 10:00:00,266.0,266.0,265.23,265.32,68242.0,264.0816,264.0816,263.3171,263.4065,68242.0
2024-07-09 10:05:00,265.27,265.35,264.74,264.74,64225.0,263.3568,263.4363,262.8306,262.8306,64225.0
2024-07-09 10:10:00,264.72,264.82,264.51,264.7,64541.0,262.8108,262.9101,262.6023,262.7909,64541.0
2024-07-09 10:15:00,264.66,264.84,264.44,264.63,69002.0,262.7512,262.9299,262.5328,262.7214,69002.0
2024-07-09 10:20:00,264.66,265.36,264.63,265.1,70984.0,262.7512,263.4462,262.7214,263.1881,70984.0
2024-07-09 10:25:00,265.13,265.25,264.91,265.17,42709.0,263.2178,263.337,262.9994,263.2575,42709.0
2024-07-09 10:30:00,265.12,265.2,264.89,265.13,60004.0,263.2079,263.2873,262.9796,263.2178,60004.0
2024-07-09 10:35:00,265.12,265.14,264.54,264.65,63659.0,263.2079,263.2278,262.6321,262.7413,63659.0
2024-07-09 10:40:00,264.64,265.0,264.57,264.87,56176.0,262.7314,263.0888,262.6619,262.9597,56176.0
2024-07-09 10:45:00,264.89,265.03,264.64,264.92,129495.0,262.9796,263.1186,262.7314,263.0094,129495.0
2024-07-09 10:50:00,264.88,264.92,264.43,264.56,64491.0,262.9696,263.0094,262.5229,262.6519,64491.0
2024-07-09 10:55:00,264.57,264.65,264.26,264.31,57394.0,262.6619,262.7413,262.3541,262.4038,57394.0
2024-07-09 11:00:00,264.31,264.5,264.06,264.24,58188.0,262.4038,262.5924,262.1556,262.3343,58188.0
2024-07-09 11:05:00,264.23,264.3,264.07,264.11,53806.0,262.3243,262.3938,262.1655,262.2052,53806.0
2024-07-09 11:10:00,264.12,264.37,263.92,264.25,68087.0,262.2151,262.4633,262.0166,262.3442,68087.0
2024-07-09 11:15:00,264.23,264.36,264.12,264.12,32286.0,262.3243,262.4534,262.2151,262.2151,32286.0
2024-07-09 11:20:00,264.13,264.25,264.06,264.23,39736.0,262.225,262.3442,262.1556,262.3243,39736.0
2024-07-09 11:25:00,264.22,264.37,264.14,264.37,26210.0,262.3144,262.4633,262.235,262.4633,26210.0
2024-07-09 11:30:00,264.37,264.64,264.31,264.59,28539.0,262.4633,262.7314,262.4038,262.6817,28539.0
2024-07-09 11:35:00,264.56,264.56,264.35,264.43,26070.0,262.6519,262.6519,262.4435,262.5229,26070.0
2024-07-09 11:40:00,264.44,264.45,264.22,264.35,28542.0,262.5328,262.5427,262.3144,262.4435,28542.0
2024-07-09 11:45:00,264.36,264.61,264.35,264.59,40715.0,262.4534,262.7016,262.4435,262.6817,40715.0
2024-07-09 11:50:00,264.58,265.05,264.54,264.98,50086.0,262.6718,263.1384,262.6321,263.0689,50086.0
2024-07-09 11:55:00,265.01,265.22,264.99,265.1,56005.0,263.0987,263.3072,263.0788,263.1881,56005.0
2024-07-09 12:00:00,265.05,265.3,264.92,265.26,60075.0,263.1384,263.3866,263.0094,263.3469,60075.0
2024-07-09 12:05:00,265.24,265.36,265.0,265.29,30789.0,263.327,263.4462,263.0888,263.3767,30789.0
2024-07-09 12:10:00,265.26,265.43,265.23,265.43,33483.0,263.3469,263.5157,263.3171,263.5157,33483.0
2024-07-09 12:15:00,265.4,265.5,265.25,265.28,20062.0,263.4859,263.5852,263.337,263.3668,20062.0
2024-07-09 12:20:00,265.24,265.28,265.1,265.1,31250.0,263.327,263.3668,263.1881,263.1881,31250.0
2024-07-09 12:25:00,265.11,265.25,265.09,265.2,20986.0,263.198,263.337,263.1781,263.2873,20986.0
2024-07-09 12:30:00,265.18,265.24,265.01,265.12,21196.0,263.2675,263.327,263.0987,263.2079,21196.0
2024-07-09 12:35:00,265.14,265.14,264.87,264.94,28265.0,263.2278,263.2278,262.9597,263.0292,28265.0
2024-07-09 12:40:00,264.95,265.45,264.93,265.44,22863.0,263.0391,263.5355,263.0193,263.5256,22863.0
2024-07-09 12:45:00,265.45,265.62,265.41,265.49,54547.0,263.5355,263.7043,263.4958,263.5752,54547.0
2024-07-09 12:50:00,265.56,265.62,265.46,265.49,13366.0,263.6447,263.7043,263.5455,263.5752,13366.0
2024-07-09 12:55:00,265.5,265.72,265.5,265.61,15198.0,263.5852,263.8036,263.5852,263.6944,15198.0
2024-07-09 13:00:00,265.7,266.08,265.68,265.97,60868.0,263.7837,264.161,263.7639,264.0518,60868.0
2024-07-09 13:05:00,266.0,266.01,265.77,265.77,29032.0,264.0816,264.0915,263.8532,263.8532,29032.0
2024-07-09 13:10:00,265.8,265.9,265.68,265.72,27216.0,263.883,263.9823,263.7639,263.8036,27216.0
2024-07-09 13:15:00,265.75,265.81,265.62,265.69,14545.0,263.8334,263.8929,263.7043,263.7738,14545.0
2024-07-09 13:20:00,265.69,265.69,265.41,265.54,21300.0,263.7738,263.7738,263.4958,263.6249,21300.0
2024-07-09 13:25:00,265.53,265.77,265.42,265.47,42905.0,263.615,263.8532,263.5057,263.5554,42905.0
2024-07-09 13:30:00,265.45,265.48,265.22,265.32,36454.0,263.5355,263.5653,263.3072,263.4065,36454.0
2024-07-09 13:35:00,265.32,265.32,265.09,265.21,39692.0,263.4065,263.4065,263.1781,263.2973,39692.0
2024-07-09 13:40:00,265.23,265.35,265.03,265.35,22493.0,263.3171,263.4363,263.1186,263.4363,22493.0
2024-07-09 13:45:00,265.35,265.43,265.1,265.39,62910.0,263.4363,263.5157,263.1881,263.476,62910.0
2024-07-09 13:50:00,265.35,265.64,265.27,265.48,19273.0,263.4363,263.7242,263.3568,263.5653,19273.0
2024-07-09 13:55:00,265.52,265.53,265.42,265.52,17301.0,263.605,263.615,263.5057,263.605,17301.0
2024-07-09 14:00:00,265.48,265.49,265.06,265.06,30547.0,263.5653,263.5752,263.1483,263.1483,30547.0
2024-07-09 14:05:00,265.06,265.09,264.93,264.97,43864.0,263.1483,263.1781,263.0193,263.059,43864.0
2024-07-09 14:10:00,264.98,265.24,264.86,265.04,40948.0,263.0689,263.327,262.9498,263.1285,40948.0
2024-07-09 14:15:00,265.08,265.16,265.01,265.13,26374.0,263.1682,263.2476,263.0987,263.2178,26374.0
2024-07-09 14:20:00,265.15,265.27,265.12,265.17,41054.0,263.2377,263.3568,263.2079,263.2575,41054.0
2024-07-09 14:25:00,265.19,265.22,265.02,265.08,21761.0,263.2774,263.3072,263.1086,263.1682,21761.0
2024-07-09 14:30:00,265.13,265.19,265.05,265.12,22949.0,263.2178,263.2774,263.1384,263.2079,22949.0
2024-07-09 14:35:00,265.1,265.19,265.06,265.07,34665.0,263.1881,263.2774,263.1483,263.1583,34665.0
2024-07-09 14:40:00,265.1,265.1,264.91,264.98,35502.0,263.1881,263.1881,262.9994,263.0689,35502.0
2024-07-09 14:45:00,264.96,265.0,264.9,265.0,32697.0,263.0491,263.0888,262.9895,263.0888,32697.0
2024-07-09 14:50:00,265.02,265.25,264.9,265.11,63744.0,263.1086,263.337,262.9895,263.198,63744.0
2024-07-09 14:55:00,265.11,265.34,265.04,265.18,50001.0,263.198,263.4263,263.1285,263.2675,50001.0
2024-07-09 15:00:00,265.19,265.21,265.07,265.15,28578.0,263.2774,263.2973,263.1583,263.2377,28578.0
2024-07-09 15:05:00,265.18,265.21,265.11,265.19,24400.0,263.2675,263.2973,263.198,263.2774,24400.0
2024-07-09 15:10:00,265.19,265.3,265.12,265.22,47322.0,263.2774,263.3866,263.2079,263.3072,47322.0
2024-07-09 15:15:00,265.22,265.28,265.11,265.22,40569.0,263.3072,263.3668,263.198,263.3072,40569.0
2024-07-09 15:20:00,265.24,265.38,265.23,265.36,26396.0,263.327,263.466,263.3171,263.4462,26396.0
2024-07-09 15:25:00,265.36,265.56,265.34,265.56,29832.0,263.4462,263.6447,263.4263,263.6447,29832.0
2024-07-09 15:30:00,265.59,265.72,265.5,265.7,31656.0,263.6745,263.8036,263.5852,263.7837,31656.0
2024-07-09 15:35:00,265.72,265.91,265.67,265.82,47012.0,263.8036,263.9922,263.7539,263.9029,47012.0
2024-07-09 15:40:00,265.83,265.9,265.72,265.74,59827.0,263.9128,263.9823,263.8036,263.8234,59827.0
2024-07-09 15:45:00,265.73,265.85,265.7,265.76,32361.0,263.8135,263.9326,263.7837,263.8433,32361.0
2024-07-09 15:50:00,265.75,265.75,265.5,265.63,42007.0,263.8334,263.8334,263.5852,263.7142,42007.0
2024-07-09 15:55:00,265.64,265.65,265.24,265.41,165983.0,263.7242,263.7341,263.327,263.4958,165983.0
2024-07-10 09:30:00,259.1,262.13,258.51,262.06,499040.0,257.2313,260.2395,256.6456,260.17,499040.0
2024-07-10 09:35:00,262.13,262.63,261.07,261.27,252064.0,260.2395,260.7359,259.1871,259.3857,252064.0
2024-07-10 09:40:00,261.27,261.59,260.87,261.08,215800.0,259.3857,259.7034,258.9886,259.197,215800.0
2024-07-10 09:45:00,261.08,261.61,260.86,261.02,130710.0,259.197,259.7232,258.9786,259.1375,130710.0
2024-07-10 09:50:00,261.08,261.27,260.58,260.83,104918.0,259.197,259.3857,258.7007,258.9488,104918.0
2024-07-10 09:55:00,260.88,261.43,260.81,261.35,94243.0,258.9985,259.5445,258.929,259.4651,94243.0
2024-07-10 10:00:00,261.33,261.41,260.51,260.71,99814.0,259.4452,259.5247,258.6312,258.8297,99814.0
2024-07-10 10:05:00,260.72,261.09,260.53,260.53,100267.0,258.8396,259.207,258.651,258.651,100267.0
2024-07-10 10:10:00,260.6,261.36,260.5,261.31,110640.0,258.7205,259.475,258.6212,259.4254,110640.0
2024-07-10 10:15:00,261.27,262.09,261.16,262.09,95435.0,259.3857,260.1998,259.2765,260.1998,95435.0
2024-07-10 10:20:00,262.17,262.17,261.61,261.61,91069.0,260.2792,260.2792,259.7232,259.7232,91069.0
2024-07-10 10:25:00,261.59,261.65,261.08,261.37,74017.0,259.7034,259.7629,259.197,259.485,74017.0
2024-07-10 10:30:00,261.41,261.62,261.21,261.35,85430.0,259.5247,259.7332,259.3261,259.4651,85430.0
2024-07-10 10:35:00,261.34,261.6,261.12,261.52,44068.0,259.4552,259.7133,259.2368,259.6339,44068.0
2024-07-10 10:40:00,261.54,261.82,261.5,261.51,42095.0,259.6537,259.9317,259.614,259.6239,42095.0
2024-07-10 10:45:00,261.51,261.92,261.46,261.79,62447.0,259.6239,260.031,259.5743,259.9019,62447.0
2024-07-10 10:50:00,261.8,261.96,261.4,261.54,78083.0,259.9119,260.0707,259.5147,259.6537,78083.0
2024-07-10 10:55:00,261.54,261.77,261.44,261.74,76879.0,259.6537,259.8821,259.5544,259.8523,76879.0
2024-07-10 11:00:00,261.77,261.83,261.12,261.28,71678.0,259.8821,259.9416,259.2368,259.3956,71678.0
2024-07-10 11:05:00,261.24,261.38,261.09,261.37,54043.0,259.3559,259.4949,259.207,259.485,54043.0
2024-07-10 11:10:00,261.32,261.87,261.24,261.33,33294.0,259.4353,259.9813,259.3559,259.4452,33294.0
2024-07-10 11:15:00,261.27,261.62,261.27,261.48,35884.0,259.3857,259.7332,259.3857,259.5942,35884.0
2024-07-10 11:20:00,261.48,261.48,261.08,261.22,53430.0,259.5942,259.5942,259.197,259.336,53430.0
2024-07-10 11:25:00,261.25,261.71,261.13,261.71,61088.0,259.3658,259.8225,259.2467,259.8225,61088.0
2024-07-10 11:30:00,261.75,261.92,261.51,261.52,44627.0,259.8622,260.031,259.6239,259.6339,44627.0
2024-07-10 11:35:00,261.51,261.72,261.42,261.65,31305.0,259.6239,259.8324,259.5346,259.7629,31305.0
2024-07-10 11:40:00,261.69,261.74,261.27,261.5,40835.0,259.8026,259.8523,259.3857,259.614,40835.0
2024-07-10 11:45:00,261.53,261.66,261.36,261.36,27537.0,259.6438,259.7729,259.475,259.475,27537.0
2024-07-10 11:50:00,261.37,261.52,261.3,261.41,36217.0,259.485,259.6339,259.4155,259.5247,36217.0
2024-07-10 11:55:00,261.41,261.52,261.15,261.43,54919.0,259.5247,259.6339,259.2665,259.5445,54919.0
2024-07-10 12:00:00,261.43,261.5,261.3,261.44,38514.0,259.5445,259.614,259.4155,259.5544,38514.0
2024-07-10 12:05:00,261.47,261.52,261.07,261.07,34922.0,259.5842,259.6339,259.1871,259.1871,34922.0
2024-07-10 12:10:00,261.07,261.27,261.07,261.18,35526.0,259.1871,259.3857,259.1871,259.2963,35526.0
2024-07-10 12:15:00,261.19,261.41,261.17,261.41,46391.0,259.3063,259.5247,259.2864,259.5247,46391.0
2024-07-10 12:20:00,261.4,261.63,261.24,261.46,40145.0,259.5147,259.7431,259.3559,259.5743,40145.0
2024-07-10 12:25:00,261.46,261.51,261.28,261.28,41520.0,259.5743,259.6239,259.3956,259.3956,41520.0
2024-07-10 12:30:00,261.31,261.32,261.03,261.19,61731.0,259.4254,259.4353,259.1474,259.3063,61731.0
2024-07-10 12:35:00,261.17,261.2,261.01,261.1,35734.0,259.2864,259.3162,259.1276,259.2169,35734.0
2024-07-10 12:40:00,261.12,261.36,261.11,261.32,35246.0,259.2368,259.475,259.2268,259.4353,35246.0
2024-07-10 12:45:00,261.29,261.51,261.28,261.37,45117.0,259.4055,259.6239,259.3956,259.485,45117.0
2024-07-10 12:50:00,261.36,261.39,261.13,261.15,23080.0,259.475,259.5048,259.2467,259.2665,23080.0
2024-07-10 12:55:00,261.15,261.19,260.97,261.19,58187.0,259.2665,259.3063,259.0878,259.3063,58187.0
2024-07-10 13:00:00,261.22,261.31,261.1,261.19,36335.0,259.336,259.4254,259.2169,259.3063,36335.0
2024-07-10 13:05:00,261.2,261.23,261.03,261.1,32206.0,259.3162,259.346,259.1474,259.2169,32206.0
2024-07-10 13:10:00,261.15,261.23,261.04,261.21,37462.0,259.2665,259.346,259.1573,259.3261,37462.0
2024-07-10 13:15:00,261.25,261.35,261.14,261.23,46108.0,259.3658,259.4651,259.2566,259.346,46108.0
2024-07-10 13:20:00,261.23,261.36,261.11,261.11,27555.0,259.346,259.475,259.2268,259.2268,27555.0
2024-07-10 13:25:00,261.1,261.21,261.05,261.09,32273.0,259.2169,259.3261,259.1673,259.207,32273.0
2024-07-10 13:30:00,261.09,261.13,260.82,260.9,56528.0,259.207,259.2467,258.9389,259.0183,56528.0
2024-07-10 13:35:00,260.93,261.01,260.47,260.98,39145.0,259.0481,259.1276,258.5914,259.0978,39145.0
2024-07-10 13:40:00,260.96,260.99,260.87,260.93,57987.0,259.0779,259.1077,258.9886,259.0481,57987.0
2024-07-10 13:45:00,260.94,261.37,260.93,261.28,62776.0,259.0581,259.485,259.0481,259.3956,62776.0
2024-07-10 13:50:00,261.28,261.4,261.1,261.23,44536.0,259.3956,259.5147,259.2169,259.346,44536.0
2024-07-10 13:55:00,261.22,261.27,261.09,261.17,26318.0,259.336,259.3857,259.207,259.2864,26318.0
2024-07-10 14:00:00,261.19,261.22,261.06,261.06,42197.0,259.3063,259.336,259.1772,259.1772,42197.0
2024-07-10 14:05:00,261.04,261.1,260.88,260.93,36240.0,259.1573,259.2169,258.9985,259.0481,36240.0
2024-07-10 14:10:00,260.91,260.93,260.8,260.91,39574.0,259.0283,259.0481,258.9191,259.0283,39574.0
2024-07-10 14:15:00,260.91,260.93,260.6,260.69,135556.0,259.0283,259.0481,258.7205,258.8099,135556.0
2024-07-10 14:20:00,260.71,260.82,260.53,260.57,39378.0,258.8297,258.9389,258.651,258.6907,39378.0
2024-07-10 14:25:00,260.56,260.88,260.49,260.83,40730.0,258.6808,258.9985,258.6113,258.9488,40730.0
2024-07-10 14:30:00,260.85,260.94,260.59,260.67,63565.0,258.9687,259.0581,258.7106,258.79,63565.0
2024-07-10 14:35:00,260.68,260.79,260.55,260.72,46452.0,258.7999,258.9091,258.6709,258.8396,46452.0
2024-07-10 14:40:00,260.74,260.76,260.45,260.45,54206.0,258.8595,258.8794,258.5716,258.5716,54206.0
2024-07-10 14:45:00,260.45,260.7,260.44,260.52,37787.0,258.5716,258.8198,258.5617,258.6411,37787.0
2024-07-10 14:50:00,260.52,260.67,260.52,260.6,35396.0,258.6411,258.79,258.6411,258.7205,35396.0
2024-07-10 14:55:00,260.61,260.99,260.61,260.98,40615.0,258.7304,259.1077,258.7304,259.0978,40615.0
2024-07-10 15:00:00,260.95,261.2,260.87,261.16,57773.0,259.068,259.3162,258.9886,259.2765,57773.0
2024-07-10 15:05:00,261.19,261.44,261.08,261.41,47525.0,259.3063,259.5544,259.197,259.5247,47525.0
2024-07-10 15:10:00,261.43,261.7,261.38,261.69,52792.0,259.5445,259.8126,259.4949,259.8026,52792.0
2024-07-10 15:15:00,261.69,261.73,261.62,261.69,66197.0,259.8026,259.8424,259.7332,259.8026,66197.0
2024-07-10 15:20:00,261.69,261.8,261.54,261.79,61164.0,259.8026,259.9119,259.6537,259.9019,61164.0
2024-07-10 15:25:00,261.77,262.06,261.77,261.93,61041.0,259.8821,260.17,259.8821,260.0409,61041.0
2024-07-10 15:30:00,261.92,262.38,261.92,262.37,86073.0,260.031,260.4877,260.031,260.4777,86073.0
2024-07-10 15:35:00,262.36,262.92,262.35,262.9,91525.0,260.4678,261.0238,260.4579,261.0039,91525.0
2024-07-10 15:40:00,262.92,263.18,262.76,262.77,136682.0,261.0238,261.2819,260.8649,260.8749,136682.0
2024-07-10 15:45:00,262.76,262.79,262.43,262.57,89730.0,260.8649,260.8947,260.5373,260.6763,89730.0
2024-07-10 15:50:00,262.56,263.33,262.56,263.27,143081.0,260.6664,261.4308,260.6664,261.3713,143081.0
2024-07-10 15:55:00,263.24,263.48,262.98,262.99,326426.0,261.3415,261.5797,261.0833,261.0933,326426.0
2024-07-11 09:30:00,262.13,262.4,260.82,261.58,271777.0,260.2395,260.5075,258.9389,259.6934,271777.0
2024-07-11 09:35:00,261.58,262.12,260.97,261.8,99469.0,259.6934,260.2295,259.0878,259.9119,99469.0
2024-07-11 09:40:00,261.79,261.85,261.12,261.21,95974.0,259.9019,259.9615,259.2368,259.3261,95974.0
2024-07-11 09:45:00,261.19,261.65,261.0,261.65,187018.0,259.3063,259.7629,259.1176,259.7629,187018.0
2024-07-11 09:50:00,261.65,262.19,261.62,261.95,114641.0,259.7629,260.299,259.7332,260.0608,114641.0
2024-07-11 09:55:00,261.94,262.01,261.64,261.93,70959.0,260.0508,260.1203,259.753,260.0409,70959.0
2024-07-11 10:00:00,261.93,262.11,261.88,261.98,79887.0,260.0409,260.2196,259.9913,260.0906,79887.0
2024-07-11 10:05:00,261.93,262.11,261.9,261.99,108766.0,260.0409,260.2196,260.0111,260.1005,108766.0
2024-07-11 10:10:00,262.02,262.42,261.91,262.21,72247.0,260.1303,260.5274,260.0211,260.3189,72247.0
2024-07-11 10:15:00,262.21,262.29,261.86,261.89,149858.0,260.3189,260.3983,259.9714,260.0012,149858.0
2024-07-11 10:20:00,261.87,262.03,261.3,261.38,68732.0,259.9813,260.1402,259.4155,259.4949,68732.0
2024-07-11 10:25:00,261.39,261.88,261.36,261.49,49655.0,259.5048,259.9913,259.475,259.6041,49655.0
2024-07-11 10:30:00,261.44,261.52,261.08,261.33,46573.0,259.5544,259.6339,259.197,259.4452,46573.0
2024-07-11 10:35:00,261.3,261.46,261.17,261.33,54174.0,259.4155,259.5743,259.2864,259.4452,54174.0
2024-07-11 10:40:00,261.32,261.59,261.31,261.49,70045.0,259.4353,259.7034,259.4254,259.6041,70045.0
2024-07-11 10:45:00,261.53,261.72,261.18,261.24,74456.0,259.6438,259.8324,259.2963,259.3559,74456.0
2024-07-11 10:50:00,261.22,261.29,260.88,260.88,81426.0,259.336,259.4055,258.9985,258.9985,81426.0
2024-07-11 10:55:00,260.94,261.14,260.76,261.11,118265.0,259.0581,259.2566,258.8794,259.2268,118265.0
2024-07-11 11:00:00,261.15,261.21,260.78,261.05,80286.0,259.2665,259.3261,258.8992,259.1673,80286.0
2024-07-11 11:05:00,261.1,261.27,261.01,261.08,64844.0,259.2169,259.3857,259.1276,259.197,64844.0
2024-07-11 11:10:00,261.08,261.28,261.08,261.18,44276.0,259.197,259.3956,259.197,259.2963,44276.0
2024-07-11 11:15:00,261.16,261.3,260.85,261.23,57526.0,259.2765,259.4155,258.9687,259.346,57526.0
2024-07-11 11:20:00,261.23,261.64,261.13,261.62,101225.0,259.346,259.753,259.2467,259.7332,101225.0
2024-07-11 11:25:00,261.69,262.1,261.61,262.05,46920.0,259.8026,260.2097,259.7232,260.1601,46920.0
2024-07-11 11:30:00,262.05,262.12,261.68,261.68,47876.0,260.1601,260.2295,259.7927,259.7927,47876.0
2024-07-11 11:35:00,261.67,261.89,261.51,261.81,36608.0,259.7828,260.0012,259.6239,259.9218,36608.0
2024-07-11 11:40:00,261.83,261.86,261.51,261.55,35226.0,259.9416,259.9714,259.6239,259.6637,35226.0
2024-07-11 11:45:00,261.52,261.75,261.44,261.64,55181.0,259.6339,259.8622,259.5544,259.753,55181.0
2024-07-11 11:50:00,261.6,261.86,261.57,261.79,45502.0,259.7133,259.9714,259.6835,259.9019,45502.0
2024-07-11 11:55:00,261.76,261.8,261.6,261.72,36286.0,259.8721,259.9119,259.7133,259.8324,36286.0
2024-07-11 12:00:00,261.72,261.75,261.47,261.53,35128.0,259.8324,259.8622,259.5842,259.6438,35128.0
2024-07-11 12:05:00,261.51,261.81,261.49,261.8,26348.0,259.6239,259.9218,259.6041,259.9119,26348.0
2024-07-11 12:10:00,261.81,262.36,261.77,262.31,33480.0,259.9218,260.4678,259.8821,260.4182,33480.0
2024-07-11 12:15:00,262.34,262.36,262.0,262.07,36938.0,260.448,260.4678,260.1104,260.1799,36938.0
2024-07-11 12:20:00,262.07,262.27,261.98,261.98,83057.0,260.1799,260.3785,260.0906,260.0906,83057.0
2024-07-11 12:25:00,262.01,262.1,261.79,262.06,60360.0,260.1203,260.2097,259.9019,260.17,60360.0
2024-07-11 12:30:00,262.02,262.09,261.89,262.06,50214.0,260.1303,260.1998,260.0012,260.17,50214.0
2024-07-11 12:35:00,262.03,262.13,261.8,261.86,28933.0,260.1402,260.2395,259.9119,259.9714,28933.0
2024-07-11 12:40:00,261.86,262.02,261.83,261.98,40959.0,259.9714,260.1303,259.9416,260.0906,40959.0
2024-07-11 12:45:00,261.99,261.99,261.6,261.61,20572.0,260.1005,260.1005,259.7133,259.7232,20572.0
2024-07-11 12:50:00,261.61,261.65,261.3,261.34,39748.0,259.7232,259.7629,259.4155,259.4552,39748.0
2024-07-11 12:55:00,261.32,261.7,261.29,261.54,57333.0,259.4353,259.8126,259.4055,259.6537,57333.0
2024-07-11 13:00:00,261.53,261.69,261.34,261.52,35344.0,259.6438,259.8026,259.4552,259.6339,35344.0
2024-07-11 13:05:00,261.49,261.73,261.37,261.71,17469.0,259.6041,259.8424,259.485,259.8225,17469.0
2024-07-11 13:10:00,261.74,261.86,261.6,261.72,51875.0,259.8523,259.9714,259.7133,259.8324,51875.0
2024-07-11 13:15:00,261.72,261.75,261.54,261.57,62731.0,259.8324,259.8622,259.6537,259.6835,62731.0
2024-07-11 13:20:00,261.57,261.71,261.45,261.61,41963.0,259.6835,259.8225,259.5644,259.7232,41963.0
2024-07-11 13:25:00,261.59,261.65,261.5,261.64,31085.0,259.7034,259.7629,259.614,259.753,31085.0
2024-07-11 13:30:00,261.63,261.85,261.54,261.54,31761.0,259.7431,259.9615,259.6537,259.6537,31761.0
2024-07-11 13:35:00,261.57,261.77,261.53,261.6,42611.0,259.6835,259.8821,259.6438,259.7133,42611.0
2024-07-11 13:40:00,261.63,261.94,261.62,261.93,25575.0,259.7431,260.0508,259.7332,260.0409,25575.0
2024-07-11 13:45:00,261.86,262.17,261.79,262.15,33612.0,259.9714,260.2792,259.9019,260.2593,33612.0
2024-07-11 13:50:00,262.15,262.55,262.15,262.48,58620.0,260.2593,260.6564,260.2593,260.5869,58620.0
2024-07-11 13:55:00,262.5,262.72,262.47,262.6,26543.0,260.6068,260.8252,260.577,260.7061,26543.0
2024-07-11 14:00:00,262.64,263.0,262.6,262.86,39860.0,260.7458,261.1032,260.7061,260.9642,39860.0
2024-07-11 14:05:00,262.89,263.25,262.88,263.1,46641.0,260.994,261.3514,260.9841,261.2025,46641.0
2024-07-11 14:10:00,263.12,263.43,263.04,263.37,34703.0,261.2223,261.5301,261.1429,261.4705,34703.0
2024-07-11 14:15:00,263.38,263.47,263.28,263.31,39877.0,261.4805,261.5698,261.3812,261.411,39877.0
2024-07-11 14:20:00,263.3,263.4,263.18,263.25,37837.0,261.401,261.5003,261.2819,261.3514,37837.0
2024-07-11 14:25:00,263.24,263.26,262.96,263.0,28819.0,261.3415,261.3613,261.0635,261.1032,28819.0
2024-07-11 14:30:00,263.03,263.2,262.91,263.16,44225.0,261.133,261.3018,261.0138,261.262,44225.0
2024-07-11 14:35:00,263.16,263.28,263.02,263.25,38737.0,261.262,261.3812,261.1231,261.3514,38737.0
2024-07-11 14:40:00,263.25,263.25,262.99,263.15,64031.0,261.3514,261.3514,261.0933,261.2521,64031.0
2024-07-11 14:45:00,263.15,263.3,263.11,263.22,41147.0,261.2521,261.401,261.2124,261.3216,41147.0
2024-07-11 14:50:00,263.23,263.63,263.23,263.48,71288.0,261.3315,261.7287,261.3315,261.5797,71288.0
2024-07-11 14:55:00,263.44,263.6,263.32,263.36,46888.0,261.54,261.6989,261.4209,261.4606,46888.0
2024-07-11 15:00:00,263.36,263.45,263.12,263.16,50566.0,261.4606,261.55,261.2223,261.262,50566.0
2024-07-11 15:05:00,263.16,263.19,262.9,262.91,51873.0,261.262,261.2918,261.0039,261.0138,51873.0
2024-07-11 15:10:00,262.89,262.92,262.18,262.18,43411.0,260.994,261.0238,260.2891,260.2891,43411.0
2024-07-11 15:15:00,262.22,262.77,262.21,262.71,60797.0,260.3288,260.8749,260.3189,260.8153,60797.0
2024-07-11 15:20:00,262.71,262.76,262.6,262.74,42744.0,260.8153,260.8649,260.7061,260.8451,42744.0
2024-07-11 15:25:00,262.75,263.01,262.69,262.99,69316.0,260.855,261.1131,260.7954,261.0933,69316.0
2024-07-11 15:30:00,262.97,263.32,262.97,263.25,74470.0,261.0734,261.4209,261.0734,261.3514,74470.0
2024-07-11 15:35:00,263.28,263.43,263.02,263.02,79098.0,261.3812,261.5301,261.1231,261.1231,79098.0
2024-07-11 15:40:00,263.04,263.04,262.4,262.5,57883.0,261.1429,261.1429,260.5075,260.6068,57883.0
2024-07-11 15:45:00,262.53,262.76,262.45,262.59,81934.0,260.6366,260.8649,260.5572,260.6962,81934.0
2024-07-11 15:50:00,262.57,262.85,262.39,262.49,130833.0,260.6763,260.9543,260.4976,260.5969,130833.0
2024-07-11 15:55:00,262.49,262.75,262.41,262.52,356516.0,260.5969,260.855,260.5175,260.6267,356516.0
2024-07-12 09:30:00,264.34,266.03,264.25,266.01,218857.0,262.4335,264.1113,262.3442,264.0915,218857.0
2024-07-12 09:35:00,266.04,266.23,265.12,265.43,113405.0,264.1213,264.3099,263.2079,263.5157,113405.0
2024-07-12 09:40:00,265.35,265.56,264.79,265.01,38283.0,263.4363,263.6447,262.8803,263.0987,38283.0
2024-07-12 09:45:00,265.07,265.4,264.63,264.64,80058.0,263.1583,263.4859,262.7214,262.7314,80058.0
2024-07-12 09:50:00,264.69,264.97,264.51,264.8,59679.0,262.781,263.059,262.6023,262.8902,59679.0
2024-07-12 09:55:00,264.8,264.8,263.8,263.8,44874.0,262.8902,262.8902,261.8974,261.8974,44874.0
2024-07-12 10:00:00,263.92,264.13,263.66,263.75,56760.0,262.0166,262.225,261.7584,261.8478,56760.0
2024-07-12 10:05:00,263.76,264.37,263.72,264.27,59809.0,261.8577,262.4633,261.818,262.364,59809.0
2024-07-12 10:10:00,264.24,264.7,264.2,264.63,81244.0,262.3343,262.7909,262.2945,262.7214,81244.0
2024-07-12 10:15:00,264.69,264.85,264.38,264.53,65362.0,262.781,262.9399,262.4732,262.6222,65362.0
2024-07-12 10:20:00,264.5,264.54,264.13,264.38,32558.0,262.5924,262.6321,262.225,262.4732,32558.0
2024-07-12 10:25:00,264.34,264.56,263.85,264.47,53056.0,262.4335,262.6519,261.9471,262.5626,53056.0
2024-07-12 10:30:00,264.55,264.72,264.14,264.23,51647.0,262.642,262.8108,262.235,262.3243,51647.0
2024-07-12 10:35:00,264.26,264.44,264.07,264.24,43086.0,262.3541,262.5328,262.1655,262.3343,43086.0
2024-07-12 10:40:00,264.18,264.48,264.04,264.38,34985.0,262.2747,262.5725,262.1357,262.4732,34985.0
2024-07-12 10:45:00,264.38,264.42,263.87,264.04,33680.0,262.4732,262.513,261.9669,262.1357,33680.0
2024-07-12 10:50:00,264.08,264.37,263.94,264.32,27410.0,262.1754,262.4633,262.0364,262.4137,27410.0
2024-07-12 10:55:00,264.32,264.49,264.2,264.49,34106.0,262.4137,262.5825,262.2945,262.5825,34106.0
2024-07-12 11:00:00,264.45,264.76,264.44,264.58,36793.0,262.5427,262.8505,262.5328,262.6718,36793.0
2024-07-12 11:05:00,264.56,264.84,264.53,264.76,28391.0,262.6519,262.9299,262.6222,262.8505,28391.0
2024-07-12 11:10:00,264.77,264.83,264.31,264.62,27867.0,262.8604,262.92,262.4038,262.7115,27867.0
2024-07-12 11:15:00,264.62,265.07,264.59,265.05,74493.0,262.7115,263.1583,262.6817,263.1384,74493.0
2024-07-12 11:20:00,265.06,265.4,264.96,265.39,38433.0,263.1483,263.4859,263.0491,263.476,38433.0
2024-07-12 11:25:00,265.39,265.44,265.19,265.38,31818.0,263.476,263.5256,263.2774,263.466,31818.0
2024-07-12 11:30:00,265.38,265.47,265.25,265.41,31442.0,263.466,263.5554,263.337,263.4958,31442.0
2024-07-12 11:35:00,265.41,265.61,265.38,265.5,28603.0,263.4958,263.6944,263.466,263.5852,28603.0
2024-07-12 11:40:00,265.52,265.61,265.43,265.56,44430.0,263.605,263.6944,263.5157,263.6447,44430.0
2024-07-12 11:45:00,265.59,265.81,265.49,265.75,29342.0,263.6745,263.8929,263.5752,263.8334,29342.0
2024-07-12 11:50:00,265.78,265.85,265.6,265.67,37220.0,263.8631,263.9326,263.6844,263.7539,37220.0
2024-07-12 11:55:00,265.68,265.76,265.5,265.66,30452.0,263.7639,263.8433,263.5852,263.744,30452.0
2024-07-12 12:00:00,265.61,265.78,265.58,265.76,23701.0,263.6944,263.8631,263.6646,263.8433,23701.0
2024-07-12 12:05:00,265.73,265.8,265.71,265.77,15638.0,263.8135,263.883,263.7937,263.8532,15638.0
2024-07-12 12:10:00,265.75,265.78,265.4,265.52,29871.0,263.8334,263.8631,263.4859,263.605,29871.0
2024-07-12 12:15:00,265.53,265.61,265.43,265.51,38614.0,263.615,263.6944,263.5157,263.5951,38614.0
2024-07-12 12:20:00,265.5,265.61,265.38,265.46,37161.0,263.5852,263.6944,263.466,263.5455,37161.0
2024-07-12 12:25:00,265.48,265.51,265.3,265.36,34876.0,263.5653,263.5951,263.3866,263.4462,34876.0
2024-07-12 12:30:00,265.43,265.43,265.21,265.27,20212.0,263.5157,263.5157,263.2973,263.3568,20212.0
2024-07-12 12:35:00,265.31,265.47,265.21,265.21,14518.0,263.3965,263.5554,263.2973,263.2973,14518.0
2024-07-12 12:40:00,265.21,265.66,265.15,265.66,13378.0,263.2973,263.744,263.2377,263.744,13378.0
2024-07-12 12:45:00,265.65,265.84,265.6,265.74,45928.0,263.7341,263.9227,263.6844,263.8234,45928.0
2024-07-12 12:50:00,265.72,265.93,265.7,265.88,20266.0,263.8036,264.0121,263.7837,263.9624,20266.0
2024-07-12 12:55:00,265.86,266.08,265.85,266.04,23289.0,263.9426,264.161,263.9326,264.1213,23289.0
2024-07-12 13:00:00,266.02,266.18,266.02,266.12,24519.0,264.1014,264.2603,264.1014,264.2007,24519.0
2024-07-12 13:05:00,266.11,266.28,266.07,266.2,40968.0,264.1908,264.3595,264.1511,264.2801,40968.0
2024-07-12 13:10:00,266.18,266.44,266.16,266.41,21819.0,264.2603,264.5184,264.2404,264.4886,21819.0
2024-07-12 13:15:00,266.41,266.67,266.37,266.64,29206.0,264.4886,264.7467,264.4489,264.7169,29206.0
2024-07-12 13:20:00,266.66,266.69,266.52,266.52,39980.0,264.7368,264.7666,264.5978,264.5978,39980.0
2024-07-12 13:25:00,266.53,266.78,266.43,266.73,30401.0,264.6077,264.8559,264.5085,264.8063,30401.0
2024-07-12 13:30:00,266.73,266.84,266.61,266.81,46034.0,264.8063,264.9155,264.6872,264.8857,46034.0
2024-07-12 13:35:00,266.81,266.93,266.75,266.92,30785.0,264.8857,265.0049,264.8262,264.9949,30785.0
2024-07-12 13:40:00,266.9,266.98,266.66,266.96,29380.0,264.9751,265.0545,264.7368,265.0346,29380.0
2024-07-12 13:45:00,266.96,267.06,266.89,267.05,32440.0,265.0346,265.1339,264.9651,265.124,32440.0
2024-07-12 13:50:00,267.07,267.07,266.81,266.94,35255.0,265.1438,265.1438,264.8857,265.0148,35255.0
2024-07-12 13:55:00,266.97,266.98,266.74,266.8,30971.0,265.0446,265.0545,264.8162,264.8758,30971.0
2024-07-12 14:00:00,266.81,266.83,266.67,266.81,26139.0,264.8857,264.9056,264.7467,264.8857,26139.0
2024-07-12 14:05:00,266.84,266.92,266.77,266.83,36402.0,264.9155,264.9949,264.846,264.9056,36402.0
2024-07-12 14:10:00,266.82,266.84,266.64,266.67,23854.0,264.8956,264.9155,264.7169,264.7467,23854.0
2024-07-12 14:15:00,266.71,266.85,266.65,266.73,40020.0,264.7864,264.9254,264.7269,264.8063,40020.0
2024-07-12 14:20:00,266.74,266.77,266.62,266.63,26846.0,264.8162,264.846,264.6971,264.707,26846.0
2024-07-12 14:25:00,266.62,266.7,266.58,266.68,41057.0,264.6971,264.7765,264.6574,264.7567,41057.0
2024-07-12 14:30:00,266.69,266.8,266.65,266.69,43310.0,264.7666,264.8758,264.7269,264.7666,43310.0
2024-07-12 14:35:00,266.68,266.79,266.64,266.75,27681.0,264.7567,264.8659,264.7169,264.8262,27681.0
2024-07-12 14:40:00,266.75,266.78,266.66,266.7,38340.0,264.8262,264.8559,264.7368,264.7765,38340.0
2024-07-12 14:45:00,266.7,266.86,266.68,266.82,24743.0,264.7765,264.9354,264.7567,264.8956,24743.0
2024-07-12 14:50:00,266.82,266.84,266.76,266.79,35941.0,264.8956,264.9155,264.8361,264.8659,35941.0
2024-07-12 14:55:00,266.8,267.13,266.79,267.09,50859.0,264.8758,265.2034,264.8659,265.1637,50859.0
2024-07-12 15:00:00,267.11,267.25,267.07,267.16,47551.0,265.1836,265.3225,265.1438,265.2332,47551.0
2024-07-12 15:05:00,267.16,267.27,267.14,267.19,54045.0,265.2332,265.3424,265.2133,265.263,54045.0
2024-07-12 15:10:00,267.19,267.24,267.05,267.12,38570.0,265.263,265.3126,265.124,265.1935,38570.0
2024-07-12 15:15:00,267.12,267.36,267.08,267.34,70081.0,265.1935,265.4318,265.1538,265.4119,70081.0
2024-07-12 15:20:00,267.35,267.4,267.2,267.26,86932.0,265.4218,265.4715,265.2729,265.3325,86932.0
2024-07-12 15:25:00,267.26,267.37,267.15,267.34,49208.0,265.3325,265.4417,265.2233,265.4119,49208.0
2024-07-12 15:30:00,267.33,267.34,266.92,267.28,83473.0,265.402,265.4119,264.9949,265.3523,83473.0
2024-07-12 15:35:00,267.25,267.25,266.75,266.79,49905.0,265.3225,265.3225,264.8262,264.8659,49905.0
2024-07-12 15:40:00,266.77,266.77,265.7,265.78,45481.0,264.846,264.846,263.7837,263.8631,45481.0
2024-07-12 15:45:00,265.8,265.86,265.61,265.7,47327.0,263.883,263.9426,263.6944,263.7837,47327.0
2024-07-12 15:50:00,265.7,266.04,265.43,266.03,86185.0,263.7837,264.1213,263.5157,264.1113,86185.0
2024-07-12 15:55:00,266.09,266.19,265.43,265.76,328113.0,264.1709,264.2702,263.5157,263.8433,328113.0
2024-07-15 09:30:00,265.67,266.55,265.25,266.12,168588.0,263.7539,264.6276,263.337,264.2007,168588.0
2024-07-15 09:35:00,266.11,266.68,266.11,266.25,114906.0,264.1908,264.7567,264.1908,264.3298,114906.0
2024-07-15 09:40:00,266.34,266.95,266.24,266.95,82061.0,264.4191,265.0247,264.3198,265.0247,82061.0
2024-07-15 09:45:00,266.9,267.62,266.9,267.55,49961.0,264.9751,265.6899,264.9751,265.6204,49961.0
2024-07-15 09:50:00,267.55,267.72,266.81,266.86,32565.0,265.6204,265.7892,264.8857,264.9354,32565.0
2024-07-15 09:55:00,266.76,266.94,266.26,266.42,28762.0,264.8361,265.0148,264.3397,264.4985,28762.0
2024-07-15 10:00:00,266.42,266.48,265.95,265.98,33553.0,264.4985,264.5581,264.0319,264.0617,33553.0
2024-07-15 10:05:00,266.01,266.38,265.99,266.32,33625.0,264.0915,264.4588,264.0716,264.3993,33625.0
2024-07-15 10:10:00,266.31,266.38,265.8,266.04,48262.0,264.3893,264.4588,263.883,264.1213,48262.0
2024-07-15 10:15:00,265.92,266.49,265.88,266.43,42639.0,264.0021,264.568,263.9624,264.5085,42639.0
2024-07-15 10:20:00,266.36,266.6,266.29,266.48,39129.0,264.439,264.6772,264.3695,264.5581,39129.0
2024-07-15 10:25:00,266.43,266.78,266.15,266.73,43474.0,264.5085,264.8559,264.2305,264.8063,43474.0
2024-07-15 10:30:00,266.69,267.03,266.66,267.0,40783.0,264.7666,265.1041,264.7368,265.0744,40783.0
2024-07-15 10:35:00,267.0,267.01,266.57,266.74,42767.0,265.0744,265.0843,264.6475,264.8162,42767.0
2024-07-15 10:40:00,266.77,267.23,266.65,267.13,20537.0,264.846,265.3027,264.7269,265.2034,20537.0
2024-07-15 10:45:00,267.21,267.37,266.98,267.02,35960.0,265.2828,265.4417,265.0545,265.0942,35960.0
2024-07-15 10:50:00,267.02,267.14,266.92,267.02,21425.0,265.0942,265.2133,264.9949,265.0942,21425.0
2024-07-15 10:55:00,267.12,267.18,266.95,267.11,33282.0,265.1935,265.2531,265.0247,265.1836,33282.0
2024-07-15 11:00:00,267.15,267.22,266.98,267.03,19963.0,265.2233,265.2928,265.0545,265.1041,19963.0
2024-07-15 11:05:00,267.04,267.06,266.71,266.76,28076.0,265.1141,265.1339,264.7864,264.8361,28076.0
2024-07-15 11:10:00,266.76,266.77,266.59,266.63,21539.0,264.8361,264.846,264.6673,264.707,21539.0
2024-07-15 11:15:00,266.58,266.81,266.58,266.62,39205.0,264.6574,264.8857,264.6574,264.6971,39205.0
2024-07-15 11:20:00,266.63,266.73,266.27,266.53,21924.0,264.707,264.8063,264.3496,264.6077,21924.0
2024-07-15 11:25:00,266.59,266.59,266.16,266.18,21749.0,264.6673,264.6673,264.2404,264.2603,21749.0
2024-07-15 11:30:00,266.24,266.24,265.93,266.1,42409.0,264.3198,264.3198,264.0121,264.1808,42409.0
2024-07-15 11:35:00,266.08,266.28,266.07,266.25,24571.0,264.161,264.3595,264.1511,264.3298,24571.0
2024-07-15 11:40:00,266.21,266.81,266.17,266.7,67855.0,264.29,264.8857,264.2503,264.7765,67855.0
2024-07-15 11:45:00,266.65,266.9,266.63,266.81,16401.0,264.7269,264.9751,264.707,264.8857,16401.0
2024-07-15 11:50:00,266.87,267.1,266.81,267.05,21499.0,264.9453,265.1736,264.8857,265.124,21499.0
2024-07-15 11:55:00,267.07,267.29,267.04,267.23,33295.0,265.1438,265.3623,265.1141,265.3027,33295.0
2024-07-15 12:00:00,267.2,267.23,266.59,266.68,40361.0,265.2729,265.3027,264.6673,264.7567,40361.0
2024-07-15 12:05:00,266.68,266.84,266.57,266.75,29876.0,264.7567,264.9155,264.6475,264.8262,29876.0
2024-07-15 12:10:00,266.81,266.94,266.74,266.83,33598.0,264.8857,265.0148,264.8162,264.9056,33598.0
2024-07-15 12:15:00,266.83,266.94,266.73,266.94,23836.0,264.9056,265.0148,264.8063,265.0148,23836.0
2024-07-15 12:20:00,266.97,267.1,266.82,266.89,47473.0,265.0446,265.1736,264.8956,264.9651,47473.0
2024-07-15 12:25:00,266.87,266.88,266.65,266.8,17763.0,264.9453,264.9552,264.7269,264.8758,17763.0
2024-07-15 12:30:00,266.74,266.74,266.54,266.65,25788.0,264.8162,264.8162,264.6177,264.7269,25788.0
2024-07-15 12:35:00,266.66,266.82,266.64,266.74,13290.0,264.7368,264.8956,264.7169,264.8162,13290.0
2024-07-15 12:40:00,266.74,267.05,266.61,266.88,24676.0,264.8162,265.124,264.6872,264.9552,24676.0
2024-07-15 12:45:00,266.88,266.93,266.78,266.82,18486.0,264.9552,265.0049,264.8559,264.8956,18486.0
2024-07-15 12:50:00,266.85,267.18,266.85,267.18,7549.0,264.9254,265.2531,264.9254,265.2531,7549.0
2024-07-15 12:55:00,267.2,267.25,267.03,267.11,35529.0,265.2729,265.3225,265.1041,265.1836,35529.0
2024-07-15 13:00:00,267.15,267.17,266.74,266.87,25403.0,265.2233,265.2431,264.8162,264.9453,25403.0
2024-07-15 13:05:00,266.87,267.13,266.86,267.05,13174.0,264.9453,265.2034,264.9354,265.124,13174.0
2024-07-15 13:10:00,267.1,267.22,267.07,267.19,18466.0,265.1736,265.2928,265.1438,265.263,18466.0
2024-07-15 13:15:00,267.14,267.58,267.14,267.56,79393.0,265.2133,265.6502,265.2133,265.6303,79393.0
2024-07-15 13:20:00,267.55,267.72,267.45,267.65,37103.0,265.6204,265.7892,265.5211,265.7197,37103.0
2024-07-15 13:25:00,267.65,267.79,267.59,267.59,24425.0,265.7197,265.8587,265.6601,265.6601,24425.0
2024-07-15 13:30:00,267.59,267.6,267.2,267.27,34297.0,265.6601,265.67,265.2729,265.3424,34297.0
2024-07-15 13:35:00,267.31,267.56,267.29,267.38,29864.0,265.3821,265.6303,265.3623,265.4516,29864.0
2024-07-15 13:40:00,267.44,267.59,267.42,267.47,34194.0,265.5112,265.6601,265.4913,265.541,34194.0
2024-07-15 13:45:00,267.47,267.66,267.43,267.6,37794.0,265.541,265.7296,265.5012,265.67,37794.0
2024-07-15 13:50:00,267.62,267.83,267.6,267.8,40379.0,265.6899,265.8984,265.67,265.8686,40379.0
2024-07-15 13:55:00,267.8,267.83,267.61,267.69,38182.0,265.8686,265.8984,265.68,265.7594,38182.0
2024-07-15 14:00:00,267.71,267.71,267.42,267.56,21280.0,265.7792,265.7792,265.4913,265.6303,21280.0
2024-07-15 14:05:00,267.53,267.84,267.53,267.81,32290.0,265.6005,265.9083,265.6005,265.8785,32290.0
2024-07-15 14:10:00,267.8,267.83,267.55,267.65,55047.0,265.8686,265.8984,265.6204,265.7197,55047.0
2024-07-15 14:15:00,267.63,267.79,267.6,267.77,29944.0,265.6998,265.8587,265.67,265.8388,29944.0
2024-07-15 14:20:00,267.76,267.91,267.75,267.8,36482.0,265.8289,265.9778,265.8189,265.8686,36482.0
2024-07-15 14:25:00,267.81,268.1,267.81,268.07,42594.0,265.8785,266.1664,265.8785,266.1366,42594.0
2024-07-15 14:30:00,268.05,268.38,268.01,268.37,68347.0,266.1168,266.4444,266.0771,266.4345,68347.0
2024-07-15 14:35:00,268.38,268.62,268.36,268.52,36350.0,266.4444,266.6827,266.4245,266.5834,36350.0
2024-07-15 14:40:00,268.54,268.79,268.52,268.74,42008.0,266.6032,266.8514,266.5834,266.8018,42008.0
2024-07-15 14:45:00,268.75,269.07,268.68,268.98,47304.0,266.8117,267.1294,266.7422,267.0401,47304.0
2024-07-15 14:50:00,268.96,269.15,268.95,269.06,42291.0,267.0202,267.2088,267.0103,267.1195,42291.0
2024-07-15 14:55:00,269.07,269.24,268.99,269.12,34520.0,267.1294,267.2982,267.05,267.1791,34520.0
2024-07-15 15:00:00,269.12,269.12,268.7,268.82,29428.0,267.1791,267.1791,266.7621,266.8812,29428.0
2024-07-15 15:05:00,268.79,268.79,268.49,268.71,63900.0,266.8514,266.8514,266.5536,266.772,63900.0
2024-07-15 15:10:00,268.73,268.75,268.46,268.57,27462.0,266.7919,266.8117,266.5238,266.633,27462.0
2024-07-15 15:15:00,268.54,268.57,268.27,268.5,44908.0,266.6032,266.633,266.3352,266.5635,44908.0
2024-07-15 15:20:00,268.49,268.81,268.42,268.76,53594.0,266.5536,266.8713,266.4841,266.8217,53594.0
2024-07-15 15:25:00,268.76,268.83,268.56,268.73,81919.0,266.8217,266.8912,266.6231,266.7919,81919.0
2024-07-15 15:30:00,268.74,268.74,268.17,268.33,56486.0,266.8018,266.8018,266.2359,266.3948,56486.0
2024-07-15 15:35:00,268.31,268.35,267.83,267.84,39063.0,266.3749,266.4146,265.8984,265.9083,39063.0
2024-07-15 15:40:00,267.85,268.04,267.72,267.85,53551.0,265.9182,266.1068,265.7892,265.9182,53551.0
2024-07-15 15:45:00,267.85,267.91,267.65,267.8,35725.0,265.9182,265.9778,265.7197,265.8686,35725.0
2024-07-15 15:50:00,267.77,268.37,267.71,268.33,65492.0,265.8388,266.4345,265.7792,266.3948,65492.0
2024-07-15 15:55:00,268.32,268.59,267.94,268.43,321480.0,266.3848,266.6529,266.0076,266.494,321480.0
2024-07-16 09:30:00,268.52,269.43,268.25,268.87,149134.0,266.5834,267.4868,266.3153,266.9309,149134.0
2024-07-16 09:35:00,268.88,269.01,268.48,268.65,39946.0,266.9408,267.0699,266.5437,266.7125,39946.0
2024-07-16 09:40:00,268.55,268.74,267.64,268.26,34778.0,266.6132,266.8018,265.7097,266.3253,34778.0
2024-07-16 09:45:00,268.26,268.9,268.26,268.69,75984.0,266.3253,266.9606,266.3253,266.7522,75984.0
2024-07-16 09:50:00,268.77,269.22,268.5,268.57,47134.0,266.8316,267.2783,266.5635,266.633,47134.0
2024-07-16 09:55:00,268.52,269.19,268.52,269.05,47999.0,266.5834,267.2486,266.5834,267.1096,47999.0
2024-07-16 10:00:00,269.05,269.68,269.0,269.54,84494.0,267.1096,267.735,267.0599,267.596,84494.0
2024-07-16 10:05:00,269.57,269.96,269.39,269.82,29892.0,267.6258,268.013,267.4471,267.874,29892.0
2024-07-16 10:10:00,269.8,270.16,269.41,269.57,77540.0,267.8542,268.2116,267.467,267.6258,77540.0
2024-07-16 10:15:00,269.69,269.94,269.43,269.53,52130.0,267.7449,267.9931,267.4868,267.5861,52130.0
2024-07-16 10:20:00,269.52,269.75,269.46,269.61,63357.0,267.5762,267.8045,267.5166,267.6655,63357.0
2024-07-16 10:25:00,269.61,269.83,269.31,269.66,42725.0,267.6655,267.8839,267.3677,267.7152,42725.0
2024-07-16 10:30:00,269.71,269.73,269.42,269.64,49205.0,267.7648,267.7847,267.4769,267.6953,49205.0
2024-07-16 10:35:00,269.61,269.92,269.54,269.84,37754.0,267.6655,267.9733,267.596,267.8939,37754.0
2024-07-16 10:40:00,269.91,270.21,269.53,269.59,56891.0,267.9634,268.2612,267.5861,267.6457,56891.0
2024-07-16 10:45:00,269.54,269.83,269.54,269.68,24447.0,267.596,267.8839,267.596,267.735,24447.0
2024-07-16 10:50:00,269.73,270.1,269.69,269.9,44950.0,267.7847,268.152,267.7449,267.9534,44950.0
2024-07-16 10:55:00,270.0,270.0,269.76,269.82,25218.0,268.0527,268.0527,267.8144,267.874,25218.0
2024-07-16 11:00:00,269.82,269.83,269.4,269.51,47184.0,267.874,267.8839,267.457,267.5662,47184.0
2024-07-16 11:05:00,269.49,269.6,269.28,269.51,38303.0,267.5464,267.6556,267.3379,267.5662,38303.0
2024-07-16 11:10:00,269.5,269.86,269.44,269.65,70200.0,267.5563,267.9137,267.4968,267.7052,70200.0
2024-07-16 11:15:00,269.71,269.84,269.5,269.71,36401.0,267.7648,267.8939,267.5563,267.7648,36401.0
2024-07-16 11:20:00,269.68,269.81,269.52,269.54,34868.0,267.735,267.8641,267.5762,267.596,34868.0
2024-07-16 11:25:00,269.53,269.54,268.81,268.84,36809.0,267.5861,267.596,266.8713,266.9011,36809.0
2024-07-16 11:30:00,268.85,268.87,268.15,268.19,61237.0,266.911,266.9309,266.2161,266.2558,61237.0
2024-07-16 11:35:00,268.15,268.4,268.05,268.13,43026.0,266.2161,266.4643,266.1168,266.1962,43026.0
2024-07-16 11:40:00,268.17,268.34,268.01,268.09,33410.0,266.2359,266.4047,266.0771,266.1565,33410.0
2024-07-16 11:45:00,268.12,268.2,267.96,268.07,35409.0,266.1863,266.2657,266.0274,266.1366,35409.0
2024-07-16 11:50:00,268.07,268.68,268.07,268.63,24256.0,266.1366,266.7422,266.1366,266.6926,24256.0
2024-07-16 11:55:00,268.61,268.65,268.34,268.56,39242.0,266.6727,266.7125,266.4047,266.6231,39242.0
2024-07-16 12:00:00,268.58,268.58,268.41,268.55,40265.0,266.643,266.643,266.4742,266.6132,40265.0
2024-07-16 12:05:00,268.59,268.66,268.53,268.56,32585.0,266.6529,266.7224,266.5933,266.6231,32585.0
2024-07-16 12:10:00,268.55,268.61,268.35,268.54,30081.0,266.6132,266.6727,266.4146,266.6032,30081.0
2024-07-16 12:15:00,268.54,268.57,268.23,268.23,35154.0,266.6032,266.633,266.2955,266.2955,35154.0
2024-07-16 12:20:00,268.26,268.5,268.13,268.41,32306.0,266.3253,266.5635,266.1962,266.4742,32306.0
2024-07-16 12:25:00,268.42,268.42,268.14,268.26,25890.0,266.4841,266.4841,266.2061,266.3253,25890.0
2024-07-16 12:30:00,268.25,268.25,268.02,268.02,52648.0,266.3153,266.3153,266.087,266.087,52648.0
2024-07-16 12:35:00,268.02,268.06,267.5,267.59,40833.0,266.087,266.1267,265.5707,265.6601,40833.0
2024-07-16 12:40:00,267.54,267.66,267.37,267.58,39236.0,265.6105,265.7296,265.4417,265.6502,39236.0
2024-07-16 12:45:00,267.6,268.13,267.46,268.1,47888.0,265.67,266.1962,265.531,266.1664,47888.0
2024-07-16 12:50:00,268.13,268.13,267.87,267.99,27540.0,266.1962,266.1962,265.9381,266.0572,27540.0
2024-07-16 12:55:00,268.01,268.36,267.94,268.31,19254.0,266.0771,266.4245,266.0076,266.3749,19254.0
2024-07-16 13:00:00,268.33,268.36,268.12,268.26,54431.0,266.3948,266.4245,266.1863,266.3253,54431.0
2024-07-16 13:05:00,268.26,268.44,268.23,268.32,28059.0,266.3253,266.504,266.2955,266.3848,28059.0
2024-07-16 13:10:00,268.35,268.48,268.14,268.21,33645.0,266.4146,266.5437,266.2061,266.2756,33645.0
2024-07-16 13:15:00,268.24,268.33,267.91,267.93,24305.0,266.3054,266.3948,265.9778,265.9976,24305.0
2024-07-16 13:20:00,267.9,268.08,267.87,267.93,25062.0,265.9679,266.1466,265.9381,265.9976,25062.0
2024-07-16 13:25:00,267.92,267.93,267.51,267.52,30426.0,265.9877,265.9976,265.5807,265.5906,30426.0
2024-07-16 13:30:00,267.51,267.85,267.45,267.76,64420.0,265.5807,265.9182,265.5211,265.8289,64420.0
2024-07-16 13:35:00,267.81,267.97,267.79,267.86,35393.0,265.8785,266.0374,265.8587,265.9281,35393.0
2024-07-16 13:40:00,267.86,267.88,267.5,267.68,47805.0,265.9281,265.948,265.5707,265.7494,47805.0
2024-07-16 13:45:00,267.65,267.89,267.59,267.86,41843.0,265.7197,265.9579,265.6601,265.9281,41843.0
2024-07-16 13:50:00,267.88,268.29,267.77,268.26,53192.0,265.948,266.355,265.8388,266.3253,53192.0
2024-07-16 13:55:00,268.25,268.33,268.09,268.24,21863.0,266.3153,266.3948,266.1565,266.3054,21863.0
2024-07-16 14:00:00,268.22,268.35,268.06,268.27,42076.0,266.2856,266.4146,266.1267,266.3352,42076.0
2024-07-16 14:05:00,268.28,268.56,268.27,268.38,41398.0,266.3451,266.6231,266.3352,266.4444,41398.0
2024-07-16 14:10:00,268.41,268.62,268.33,268.36,35671.0,266.4742,266.6827,266.3948,266.4245,35671.0
2024-07-16 14:15:00,268.36,268.43,268.22,268.24,56720.0,266.4245,266.494,266.2856,266.3054,56720.0
2024-07-16 14:20:00,268.22,268.35,268.08,268.26,78467.0,266.2856,266.4146,266.1466,266.3253,78467.0
2024-07-16 14:25:00,268.21,268.31,268.07,268.11,21453.0,266.2756,266.3749,266.1366,266.1763,21453.0
2024-07-16 14:30:00,268.14,268.28,268.08,268.15,22526.0,266.2061,266.3451,266.1466,266.2161,22526.0
2024-07-16 14:35:00,268.15,268.29,268.02,268.02,27199.0,266.2161,266.355,266.087,266.087,27199.0
2024-07-16 14:40:00,268.05,268.11,267.88,268.06,25225.0,266.1168,266.1763,265.948,266.1267,25225.0
2024-07-16 14:45:00,268.06,268.44,268.0,268.44,22851.0,266.1267,266.504,266.0671,266.504,22851.0
2024-07-16 14:50:00,268.43,268.58,268.39,268.52,51137.0,266.494,266.643,266.4543,266.5834,51137.0
2024-07-16 14:55:00,268.51,268.61,268.45,268.48,42753.0,266.5735,266.6727,266.5139,266.5437,42753.0
2024-07-16 15:00:00,268.45,268.72,268.44,268.51,43521.0,266.5139,266.7819,266.504,266.5735,43521.0
2024-07-16 15:05:00,268.49,268.54,268.34,268.47,37713.0,266.5536,266.6032,266.4047,266.5337,37713.0
2024-07-16 15:10:00,268.49,268.61,268.42,268.54,30991.0,266.5536,266.6727,266.4841,266.6032,30991.0
2024-07-16 15:15:00,268.55,268.77,268.44,268.74,29679.0,266.6132,266.8316,266.504,266.8018,29679.0
2024-07-16 15:20:00,268.77,269.08,268.75,269.08,53968.0,266.8316,267.1393,266.8117,267.1393,53968.0
2024-07-16 15:25:00,269.06,269.21,269.05,269.18,68388.0,267.1195,267.2684,267.1096,267.2386,68388.0
2024-07-16 15:30:00,269.15,269.31,269.04,269.21,65531.0,267.2088,267.3677,267.0996,267.2684,65531.0
2024-07-16 15:35:00,269.24,269.34,269.12,269.25,90066.0,267.2982,267.3975,267.1791,267.3081,90066.0
2024-07-16 15:40:00,269.23,269.26,268.99,269.04,94100.0,267.2883,267.3181,267.05,267.0996,94100.0
2024-07-16 15:45:00,269.04,269.32,268.95,269.09,48955.0,267.0996,267.3776,267.0103,267.1493,48955.0
2024-07-16 15:50:00,269.08,269.65,269.03,269.48,90458.0,267.1393,267.7052,267.0897,267.5365,90458.0
2024-07-16 15:55:00,269.48,269.75,269.22,269.27,334148.0,267.5365,267.8045,267.2783,267.328,334148.0
2024-07-17 09:30:00,268.8,270.07,268.44,269.44,132662.0,266.8614,268.1222,266.504,267.4968,132662.0
2024-07-17 09:35:00,269.54,269.72,269.08,269.14,40436.0,267.596,267.7747,267.1393,267.1989,40436.0
2024-07-17 09:40:00,269.24,269.59,268.88,268.98,40615.0,267.2982,267.6457,266.9408,267.0401,40615.0
2024-07-17 09:45:00,269.04,269.13,268.48,268.61,38342.0,267.0996,267.189,266.5437,266.6727,38342.0
2024-07-17 09:50:00,268.63,269.08,268.53,268.84,73120.0,266.6926,267.1393,266.5933,266.9011,73120.0
2024-07-17 09:55:00,268.81,268.83,268.35,268.37,60549.0,266.8713,266.8912,266.4146,266.4345,60549.0
2024-07-17 10:00:00,268.37,269.03,268.24,269.03,74133.0,266.4345,267.0897,266.3054,267.0897,74133.0
2024-07-17 10:05:00,269.03,269.2,268.72,268.94,87715.0,267.0897,267.2585,266.7819,267.0004,87715.0
2024-07-17 10:10:00,268.94,269.25,268.74,269.04,46384.0,267.0004,267.3081,266.8018,267.0996,46384.0
2024-07-17 10:15:00,269.07,269.73,268.94,269.69,59716.0,267.1294,267.7847,267.0004,267.7449,59716.0
2024-07-17 10:20:00,269.66,269.88,269.53,269.68,59642.0,267.7152,267.9336,267.5861,267.735,59642.0
2024-07-17 10:25:00,269.74,270.04,269.61,269.9,58620.0,267.7946,268.0924,267.6655,267.9534,58620.0
2024-07-17 10:30:00,269.95,270.16,269.81,270.03,60427.0,268.0031,268.2116,267.8641,268.0825,60427.0
2024-07-17 10:35:00,270.03,270.37,270.02,270.2,43482.0,268.0825,268.42,268.0726,268.2513,43482.0
2024-07-17 10:40:00,270.17,270.39,270.04,270.16,22660.0,268.2215,268.4399,268.0924,268.2116,22660.0
2024-07-17 10:45:00,270.17,270.68,270.17,270.66,51933.0,268.2215,268.7278,268.2215,268.708,51933.0
2024-07-17 10:50:00,270.69,271.02,270.66,270.97,52187.0,268.7377,269.0654,268.708,269.0157,52187.0
2024-07-17 10:55:00,270.96,271.17,270.82,270.9,102098.0,269.0058,269.2143,268.8668,268.9462,102098.0
2024-07-17 11:00:00,270.91,271.01,270.59,270.75,39968.0,268.9562,269.0554,268.6385,268.7973,39968.0
2024-07-17 11:05:00,270.78,270.94,270.7,270.93,24447.0,268.8271,268.9859,268.7477,268.976,24447.0
2024-07-17 11:10:00,270.95,271.04,270.87,271.01,51963.0,268.9959,269.0852,268.9164,269.0554,51963.0
2024-07-17 11:15:00,271.01,271.28,270.93,271.28,46070.0,269.0554,269.3235,268.976,269.3235,46070.0
2024-07-17 11:20:00,271.29,271.38,270.9,271.04,29417.0,269.3334,269.4228,268.9462,269.0852,29417.0
2024-07-17 11:25:00,271.0,271.23,270.91,271.23,17810.0,269.0455,269.2738,268.9562,269.2738,17810.0
2024-07-17 11:30:00,271.2,271.32,270.96,271.25,27308.0,269.2441,269.3632,269.0058,269.2937,27308.0
2024-07-17 11:35:00,271.25,271.68,271.25,271.65,32975.0,269.2937,269.7206,269.2937,269.6908,32975.0
2024-07-17 11:40:00,271.65,271.92,271.55,271.81,37574.0,269.6908,269.9589,269.5915,269.8497,37574.0
2024-07-17 11:45:00,271.81,272.04,271.59,271.98,27626.0,269.8497,270.078,269.6312,270.0184,27626.0
2024-07-17 11:50:00,271.98,272.0,271.7,271.98,30052.0,270.0184,270.0383,269.7405,270.0184,30052.0
2024-07-17 11:55:00,271.98,272.01,271.74,271.96,58345.0,270.0184,270.0482,269.7802,269.9986,58345.0
2024-07-17 12:00:00,271.97,272.18,271.93,272.17,49578.0,270.0085,270.217,269.9688,270.2071,49578.0
2024-07-17 12:05:00,272.17,272.34,271.95,272.06,44957.0,270.2071,270.3758,269.9886,270.0979,44957.0
2024-07-17 12:10:00,272.07,272.19,271.53,271.67,34222.0,270.1078,270.2269,269.5717,269.7107,34222.0
2024-07-17 12:15:00,271.71,272.1,271.63,272.02,34381.0,269.7504,270.1376,269.671,270.0581,34381.0
2024-07-17 12:20:00,272.04,272.33,272.02,272.25,29335.0,270.078,270.3659,270.0581,270.2865,29335.0
2024-07-17 12:25:00,272.3,272.48,272.07,272.11,32563.0,270.3361,270.5148,270.1078,270.1475,32563.0
2024-07-17 12:30:00,272.14,272.14,271.8,271.87,23328.0,270.1773,270.1773,269.8397,269.9092,23328.0
2024-07-17 12:35:00,271.84,272.03,271.79,271.84,17539.0,269.8794,270.0681,269.8298,269.8794,17539.0
2024-07-17 12:40:00,271.83,272.09,271.82,272.06,19407.0,269.8695,270.1276,269.8596,270.0979,19407.0
2024-07-17 12:45:00,272.1,272.17,271.93,272.17,24932.0,270.1376,270.2071,269.9688,270.2071,24932.0
2024-07-17 12:50:00,272.17,272.18,271.68,271.73,33569.0,270.2071,270.217,269.7206,269.7702,33569.0
2024-07-17 12:55:00,271.74,271.97,271.65,271.79,32791.0,269.7802,270.0085,269.6908,269.8298,32791.0
2024-07-17 13:00:00,271.78,271.83,271.51,271.61,14982.0,269.8199,269.8695,269.5518,269.6511,14982.0
2024-07-17 13:05:00,271.63,271.65,271.06,271.15,20867.0,269.671,269.6908,269.1051,269.1944,20867.0
2024-07-17 13:10:00,271.22,271.22,270.89,271.09,12465.0,269.2639,269.2639,268.9363,269.1349,12465.0
2024-07-17 13:15:00,271.0,271.14,270.8,270.98,21672.0,269.0455,269.1845,268.8469,269.0256,21672.0
2024-07-17 13:20:00,270.9,270.92,270.54,270.73,35108.0,268.9462,268.9661,268.5888,268.7774,35108.0
2024-07-17 13:25:00,270.74,271.04,270.72,270.91,14225.0,268.7874,269.0852,268.7675,268.9562,14225.0
2024-07-17 13:30:00,270.9,271.2,270.82,270.91,21865.0,268.9462,269.2441,268.8668,268.9562,21865.0
2024-07-17 13:35:00,270.94,271.25,270.9,271.13,12778.0,268.9859,269.2937,268.9462,269.1746,12778.0
2024-07-17 13:40:00,271.11,271.53,271.01,271.5,16905.0,269.1547,269.5717,269.0554,269.5419,16905.0
2024-07-17 13:45:00,271.52,271.73,271.48,271.51,55488.0,269.5618,269.7702,269.522,269.5518,55488.0
2024-07-17 13:50:00,271.54,271.61,271.46,271.51,22933.0,269.5816,269.6511,269.5022,269.5518,22933.0
2024-07-17 13:55:00,271.56,271.7,271.41,271.48,31853.0,269.6015,269.7405,269.4525,269.522,31853.0
2024-07-17 14:00:00,271.45,271.45,271.16,271.24,18158.0,269.4923,269.4923,269.2043,269.2838,18158.0
2024-07-17 14:05:00,271.2,271.27,271.02,271.16,37728.0,269.2441,269.3136,269.0654,269.2043,37728.0
2024-07-17 14:10:00,271.16,271.41,271.13,271.38,11963.0,269.2043,269.4525,269.1746,269.4228,11963.0
2024-07-17 14:15:00,271.4,271.55,271.35,271.54,26365.0,269.4426,269.5915,269.393,269.5816,26365.0
2024-07-17 14:20:00,271.58,271.68,271.39,271.68,27231.0,269.6213,269.7206,269.4327,269.7206,27231.0
2024-07-17 14:25:00,271.63,271.78,271.54,271.76,26072.0,269.671,269.8199,269.5816,269.8,26072.0
2024-07-17 14:30:00,271.74,271.9,271.64,271.88,26255.0,269.7802,269.939,269.6809,269.9192,26255.0
2024-07-17 14:35:00,271.88,272.09,271.85,272.0,46651.0,269.9192,270.1276,269.8894,270.0383,46651.0
2024-07-17 14:40:00,272.02,272.32,271.99,272.22,35155.0,270.0581,270.356,270.0284,270.2567,35155.0
2024-07-17 14:45:00,272.22,272.29,272.12,272.26,26692.0,270.2567,270.3262,270.1574,270.2964,26692.0
2024-07-17 14:50:00,272.27,272.4,272.02,272.04,29697.0,270.3063,270.4354,270.0581,270.078,29697.0
2024-07-17 14:55:00,272.04,272.2,272.0,272.15,20038.0,270.078,270.2368,270.0383,270.1872,20038.0
2024-07-17 15:00:00,272.14,272.21,271.91,271.96,38614.0,270.1773,270.2468,269.9489,269.9986,38614.0
2024-07-17 15:05:00,271.99,272.09,271.86,271.97,34802.0,270.0284,270.1276,269.8993,270.0085,34802.0
2024-07-17 15:10:00,271.98,272.05,271.82,271.85,40571.0,270.0184,270.0879,269.8596,269.8894,40571.0
2024-07-17 15:15:00,271.86,271.93,271.73,271.81,33315.0,269.8993,269.9688,269.7702,269.8497,33315.0
2024-07-17 15:20:00,271.83,272.15,271.82,272.09,33028.0,269.8695,270.1872,269.8596,270.1276,33028.0
2024-07-17 15:25:00,272.08,272.13,271.91,272.07,42132.0,270.1177,270.1674,269.9489,270.1078,42132.0
2024-07-17 15:30:00,272.07,272.26,271.92,272.16,51127.0,270.1078,270.2964,269.9589,270.1971,51127.0
2024-07-17 15:35:00,272.16,272.32,271.9,271.9,41526.0,270.1971,270.356,269.939,269.939,41526.0
2024-07-17 15:40:00,271.92,272.13,271.89,272.08,26085.0,269.9589,270.1674,269.9291,270.1177,26085.0
2024-07-17 15:45:00,272.07,272.2,271.94,272.06,32716.0,270.1078,270.2368,269.9787,270.0979,32716.0
2024-07-17 15:50:00,272.07,272.34,272.03,272.27,53782.0,270.1078,270.3758,270.0681,270.3063,53782.0
2024-07-17 15:55:00,272.27,272.91,272.15,272.75,224861.0,270.3063,270.9417,270.1872,270.7829,224861.0
2024-07-18 09:30:00,272.29,272.35,271.03,272.33,106172.0,270.3262,270.3858,269.0753,270.3659,106172.0
2024-07-18 09:35:00,272.16,272.21,271.76,271.92,23252.0,270.1971,270.2468,269.8,269.9589,23252.0
2024-07-18 09:40:00,271.9,272.4,271.7,272.29,49199.0,269.939,270.4354,269.7405,270.3262,49199.0
2024-07-18 09:45:00,272.37,272.39,272.05,272.34,25898.0,270.4056,270.4255,270.0879,270.3758,25898.0
2024-07-18 09:50:00,272.4,273.21,272.2,272.93,43992.0,270.4354,271.2396,270.2368,270.9616,43992.0
2024-07-18 09:55:00,272.89,273.3,272.69,273.18,47929.0,270.9219,271.3289,270.7233,271.2098,47929.0
2024-07-18 10:00:00,273.15,273.26,272.89,273.26,32303.0,271.18,271.2892,270.9219,271.2892,32303.0
2024-07-18 10:05:00,273.29,273.29,272.83,273.05,18235.0,271.319,271.319,270.8623,271.0807,18235.0
2024-07-18 10:10:00,273.03,273.3,272.96,273.17,10658.0,271.0609,271.3289,270.9914,271.1999,10658.0
2024-07-18 10:15:00,273.17,273.47,273.16,273.35,15931.0,271.1999,271.4977,271.1899,271.3786,15931.0
2024-07-18 10:20:00,273.35,273.53,273.24,273.41,22248.0,271.3786,271.5573,271.2693,271.4381,22248.0
2024-07-18 10:25:00,273.38,273.62,273.26,273.32,16040.0,271.4083,271.6466,271.2892,271.3488,16040.0
2024-07-18 10:30:00,273.37,273.41,272.82,272.91,23504.0,271.3984,271.4381,270.8524,270.9417,23504.0
2024-07-18 10:35:00,272.88,273.07,272.75,272.93,33045.0,270.9119,271.1006,270.7829,270.9616,33045.0
2024-07-18 10:40:00,272.93,273.34,272.91,273.09,41100.0,270.9616,271.3686,270.9417,271.1204,41100.0
2024-07-18 10:45:00,273.15,273.2,272.86,272.95,22867.0,271.18,271.2296,270.8921,270.9814,22867.0
2024-07-18 10:50:00,272.98,272.98,272.41,272.5,34828.0,271.0112,271.0112,270.4453,270.5347,34828.0
2024-07-18 10:55:00,272.49,272.62,272.19,272.34,47874.0,270.5248,270.6538,270.2269,270.3758,47874.0
2024-07-18 11:00:00,272.25,272.56,271.97,272.05,45261.0,270.2865,270.5943,270.0085,270.0879,45261.0
2024-07-18 11:05:00,272.06,272.26,271.84,271.99,28469.0,270.0979,270.2964,269.8794,270.0284,28469.0
2024-07-18 11:10:00,272.05,272.07,271.75,271.96,34243.0,270.0879,270.1078,269.7901,269.9986,34243.0
2024-07-18 11:15:00,271.95,272.01,271.61,271.76,28055.0,269.9886,270.0482,269.6511,269.8,28055.0
2024-07-18 11:20:00,271.76,271.96,271.63,271.9,28753.0,269.8,269.9986,269.671,269.939,28753.0
2024-07-18 11:25:00,271.9,271.91,271.61,271.69,31594.0,269.939,269.9489,269.6511,269.7305,31594.0
2024-07-18 11:30:00,271.69,271.86,271.49,271.76,18304.0,269.7305,269.8993,269.532,269.8,18304.0
2024-07-18 11:35:00,271.72,271.84,271.45,271.45,17859.0,269.7603,269.8794,269.4923,269.4923,17859.0
2024-07-18 11:40:00,271.43,271.5,271.18,271.18,17957.0,269.4724,269.5419,269.2242,269.2242,17957.0
2024-07-18 11:45:00,271.19,271.19,270.67,270.72,26084.0,269.2341,269.2341,268.7179,268.7675,26084.0
2024-07-18 11:50:00,270.72,270.77,270.58,270.63,11839.0,268.7675,268.8172,268.6285,268.6782,11839.0
2024-07-18 11:55:00,270.64,270.68,270.33,270.43,21170.0,268.6881,268.7278,268.3803,268.4796,21170.0
2024-07-18 12:00:00,270.44,270.56,270.31,270.41,34488.0,268.4895,268.6087,268.3605,268.4598,34488.0
2024-07-18 12:05:00,270.44,270.62,270.26,270.56,20678.0,268.4895,268.6682,268.3108,268.6087,20678.0
2024-07-18 12:10:00,270.55,270.57,269.95,269.98,23813.0,268.5987,268.6186,268.0031,268.0329,23813.0
2024-07-18 12:15:00,269.97,270.0,269.79,269.94,17571.0,268.0229,268.0527,267.8442,267.9931,17571.0
2024-07-18 12:20:00,269.92,269.93,269.72,269.75,15060.0,267.9733,267.9832,267.7747,267.8045,15060.0
2024-07-18 12:25:00,269.72,270.01,269.62,269.72,25616.0,267.7747,268.0626,267.6755,267.7747,25616.0
2024-07-18 12:30:00,269.71,270.26,269.63,270.14,16288.0,267.7648,268.3108,267.6854,268.1917,16288.0
2024-07-18 12:35:00,270.17,270.18,269.87,270.05,9397.0,268.2215,268.2314,267.9237,268.1024,9397.0
2024-07-18 12:40:00,270.0,270.0,269.71,269.91,12597.0,268.0527,268.0527,267.7648,267.9634,12597.0
2024-07-18 12:45:00,269.89,269.96,269.78,269.8,12572.0,267.9435,268.013,267.8343,267.8542,12572.0
2024-07-18 12:50:00,269.8,270.08,269.79,270.08,18254.0,267.8542,268.1321,267.8442,268.1321,18254.0
2024-07-18 12:55:00,270.1,270.17,269.74,269.89,11223.0,268.152,268.2215,267.7946,267.9435,11223.0
2024-07-18 13:00:00,269.86,269.96,269.69,269.84,49252.0,267.9137,268.013,267.7449,267.8939,49252.0
2024-07-18 13:05:00,269.82,269.92,269.78,269.88,6982.0,267.874,267.9733,267.8343,267.9336,6982.0
2024-07-18 13:10:00,269.88,269.99,269.82,269.94,16309.0,267.9336,268.0428,267.874,267.9931,16309.0
2024-07-18 13:15:00,269.93,269.98,269.82,269.9,27694.0,267.9832,268.0329,267.874,267.9534,27694.0
2024-07-18 13:20:00,269.91,269.93,269.83,269.85,9464.0,267.9634,267.9832,267.8839,267.9038,9464.0
2024-07-18 13:25:00,269.83,270.13,269.74,270.1,20043.0,267.8839,268.1818,267.7946,268.152,20043.0
2024-07-18 13:30:00,270.1,270.12,269.92,269.98,29840.0,268.152,268.1718,267.9733,268.0329,29840.0
2024-07-18 13:35:00,269.96,270.04,269.88,270.04,11954.0,268.013,268.0924,267.9336,268.0924,11954.0
2024-07-18 13:40:00,270.1,270.13,269.95,270.02,11523.0,268.152,268.1818,268.0031,268.0726,11523.0
2024-07-18 13:45:00,270.02,270.32,270.01,270.31,14758.0,268.0726,268.3704,268.0626,268.3605,14758.0
2024-07-18 13:50:00,270.34,270.4,270.16,270.16,15548.0,268.3903,268.4498,268.2116,268.2116,15548.0
2024-07-18 13:55:00,270.17,270.21,270.07,270.18,14585.0,268.2215,268.2612,268.1222,268.2314,14585.0
2024-07-18 14:00:00,270.16,270.16,269.8,269.82,9922.0,268.2116,268.2116,267.8542,267.874,9922.0
2024-07-18 14:05:00,269.82,269.97,269.75,269.76,11470.0,267.874,268.0229,267.8045,267.8144,11470.0
2024-07-18 14:10:00,269.75,269.82,269.41,269.44,11157.0,267.8045,267.874,267.467,267.4968,11157.0
2024-07-18 14:15:00,269.41,269.47,269.3,269.41,24974.0,267.467,267.5265,267.3578,267.467,24974.0
2024-07-18 14:20:00,269.41,269.52,269.38,269.49,15666.0,267.467,267.5762,267.4372,267.5464,15666.0
2024-07-18 14:25:00,269.42,269.43,269.16,269.17,22640.0,267.4769,267.4868,267.2188,267.2287,22640.0
2024-07-18 14:30:00,269.18,269.56,269.18,269.41,27574.0,267.2386,267.6159,267.2386,267.467,27574.0
2024-07-18 14:35:00,269.41,269.5,269.33,269.4,16693.0,267.467,267.5563,267.3875,267.457,16693.0
2024-07-18 14:40:00,269.38,269.43,269.27,269.32,18774.0,267.4372,267.4868,267.328,267.3776,18774.0
2024-07-18 14:45:00,269.3,269.32,269.08,269.08,15531.0,267.3578,267.3776,267.1393,267.1393,15531.0
2024-07-18 14:50:00,269.06,269.2,269.02,269.13,21367.0,267.1195,267.2585,267.0798,267.189,21367.0
2024-07-18 14:55:00,269.14,269.22,268.94,269.06,31814.0,267.1989,267.2783,267.0004,267.1195,31814.0
2024-07-18 15:00:00,269.05,269.19,269.0,269.09,21256.0,267.1096,267.2486,267.0599,267.1493,21256.0
2024-07-18 15:05:00,269.11,269.12,268.93,268.93,16385.0,267.1691,267.1791,266.9904,266.9904,16385.0
2024-07-18 15:10:00,268.91,269.05,268.58,268.67,18531.0,266.9706,267.1096,266.643,266.7323,18531.0
2024-07-18 15:15:00,268.67,268.91,268.65,268.78,40314.0,266.7323,266.9706,266.7125,266.8415,40314.0
2024-07-18 15:20:00,268.78,268.78,268.55,268.69,37197.0,266.8415,266.8415,266.6132,266.7522,37197.0
2024-07-18 15:25:00,268.71,269.31,268.67,269.31,42938.0,266.772,267.3677,266.7323,267.3677,42938.0
2024-07-18 15:30:00,269.31,269.6,269.17,269.24,39785.0,267.3677,267.6556,267.2287,267.2982,39785.0
2024-07-18 15:35:00,269.28,269.39,269.18,269.29,46109.0,267.3379,267.4471,267.2386,267.3478,46109.0
2024-07-18 15:40:00,269.31,269.41,269.1,269.11,49977.0,267.3677,267.467,267.1592,267.1691,49977.0
2024-07-18 15:45:00,269.1,269.52,268.9,269.46,53758.0,267.1592,267.5762,266.9606,267.5166,53758.0
2024-07-18 15:50:00,269.44,269.48,268.69,268.72,117616.0,267.4968,267.5365,266.7522,266.7819,117616.0
2024-07-18 15:55:00,268.74,269.39,268.69,269.09,249418.0,266.8018,267.4471,266.7522,267.1493,249418.0
2024-07-19 09:30:00,270.32,270.95,268.79,268.96,440540.0,268.3704,268.9959,266.8514,267.0202,440540.0
2024-07-19 09:35:00,268.83,269.28,268.42,269.07,28812.0,266.8912,267.3379,266.4841,267.1294,28812.0
2024-07-19 09:40:00,269.15,269.86,269.11,269.18,51833.0,267.2088,267.9137,267.1691,267.2386,51833.0
2024-07-19 09:45:00,269.15,269.22,268.53,268.8,36228.0,267.2088,267.2783,266.5933,266.8614,36228.0
2024-07-19 09:50:00,268.79,268.79,267.54,267.85,19093.0,266.8514,266.8514,265.6105,265.9182,19093.0
2024-07-19 09:55:00,267.76,267.87,267.38,267.44,20369.0,265.8289,265.9381,265.4516,265.5112,20369.0
2024-07-19 10:00:00,267.44,267.69,266.38,266.46,32396.0,265.5112,265.7594,264.4588,264.5382,32396.0
2024-07-19 10:05:00,266.41,267.01,266.3,266.55,44592.0,264.4886,265.0843,264.3794,264.6276,44592.0
2024-07-19 10:10:00,266.54,266.84,266.25,266.28,18904.0,264.6177,264.9155,264.3298,264.3595,18904.0
2024-07-19 10:15:00,266.23,267.11,266.19,267.04,35526.0,264.3099,265.1836,264.2702,265.1141,35526.0
2024-07-19 10:20:00,267.03,267.19,266.85,267.1,21812.0,265.1041,265.263,264.9254,265.1736,21812.0
2024-07-19 10:25:00,267.1,267.16,266.7,266.84,25697.0,265.1736,265.2332,264.7765,264.9155,25697.0
2024-07-19 10:30:00,266.75,267.0,266.68,266.85,28990.0,264.8262,265.0744,264.7567,264.9254,28990.0
2024-07-19 10:35:00,266.88,267.01,266.74,266.82,39937.0,264.9552,265.0843,264.8162,264.8956,39937.0
2024-07-19 10:40:00,266.83,266.9,266.63,266.67,14683.0,264.9056,264.9751,264.707,264.7467,14683.0
2024-07-19 10:45:00,266.67,266.88,266.56,266.66,21198.0,264.7467,264.9552,264.6375,264.7368,21198.0
2024-07-19 10:50:00,266.59,266.8,266.44,266.56,21639.0,264.6673,264.8758,264.5184,264.6375,21639.0
2024-07-19 10:55:00,266.56,266.65,266.32,266.37,23345.0,264.6375,264.7269,264.3993,264.4489,23345.0
2024-07-19 11:00:00,266.41,266.79,266.32,266.61,36807.0,264.4886,264.8659,264.3993,264.6872,36807.0
2024-07-19 11:05:00,266.53,266.92,266.53,266.78,26797.0,264.6077,264.9949,264.6077,264.8559,26797.0
2024-07-19 11:10:00,266.75,266.92,265.6,265.7,74913.0,264.8262,264.9949,263.6844,263.7837,74913.0
2024-07-19 11:15:00,265.65,265.84,265.28,265.41,89909.0,263.7341,263.9227,263.3668,263.4958,89909.0
2024-07-19 11:20:00,265.28,265.83,265.2,265.44,42502.0,263.3668,263.9128,263.2873,263.5256,42502.0
2024-07-19 11:25:00,265.45,265.46,264.54,264.6,70401.0,263.5355,263.5455,262.6321,262.6917,70401.0
2024-07-19 11:30:00,264.64,264.79,264.38,264.57,75695.0,262.7314,262.8803,262.4732,262.6619,75695.0
2024-07-19 11:35:00,264.61,264.69,264.31,264.57,52934.0,262.7016,262.781,262.4038,262.6619,52934.0
2024-07-19 11:40:00,264.53,265.03,264.53,264.71,48116.0,262.6222,263.1186,262.6222,262.8009,48116.0
2024-07-19 11:45:00,264.69,265.18,264.68,265.08,25693.0,262.781,263.2675,262.7711,263.1682,25693.0
2024-07-19 11:50:00,265.08,265.21,264.9,264.9,46059.0,263.1682,263.2973,262.9895,262.9895,46059.0
2024-07-19 11:55:00,264.9,265.67,264.72,265.66,62268.0,262.9895,263.7539,262.8108,263.744,62268.0
2024-07-19 12:00:00,265.7,266.33,265.68,266.32,30187.0,263.7837,264.4092,263.7639,264.3993,30187.0
2024-07-19 12:05:00,266.31,266.88,266.27,266.6,32551.0,264.3893,264.9552,264.3496,264.6772,32551.0
2024-07-19 12:10:00,266.58,266.92,266.58,266.75,39483.0,264.6574,264.9949,264.6574,264.8262,39483.0
2024-07-19 12:15:00,266.72,266.95,266.71,266.91,17219.0,264.7964,265.0247,264.7864,264.985,17219.0
2024-07-19 12:20:00,266.9,266.9,266.31,266.34,17217.0,264.9751,264.9751,264.3893,264.4191,17217.0
2024-07-19 12:25:00,266.33,266.47,266.33,266.43,31008.0,264.4092,264.5482,264.4092,264.5085,31008.0
2024-07-19 12:30:00,266.43,266.45,266.24,266.38,67416.0,264.5085,264.5283,264.3198,264.4588,67416.0
2024-07-19 12:35:00,266.4,266.51,265.66,266.18,80610.0,264.4787,264.5879,263.744,264.2603,80610.0
2024-07-19 12:40:00,266.22,266.28,265.88,265.89,31030.0,264.3,264.3595,263.9624,263.9724,31030.0
2024-07-19 12:45:00,265.9,266.07,265.72,265.88,25456.0,263.9823,264.1511,263.8036,263.9624,25456.0
2024-07-19 12:50:00,265.91,266.28,265.87,266.03,34152.0,263.9922,264.3595,263.9525,264.1113,34152.0
2024-07-19 12:55:00,265.99,266.09,265.75,265.77,22063.0,264.0716,264.1709,263.8334,263.8532,22063.0
2024-07-19 13:00:00,265.74,265.86,265.64,265.7,23545.0,263.8234,263.9426,263.7242,263.7837,23545.0
2024-07-19 13:05:00,265.74,265.95,265.69,265.94,23978.0,263.8234,264.0319,263.7738,264.022,23978.0
2024-07-19 13:10:00,265.93,265.95,265.59,265.66,31294.0,264.0121,264.0319,263.6745,263.744,31294.0
2024-07-19 13:15:00,265.66,265.66,265.39,265.55,39038.0,263.744,263.744,263.476,263.6348,39038.0
2024-07-19 13:20:00,265.6,265.62,265.35,265.37,24862.0,263.6844,263.7043,263.4363,263.4561,24862.0
2024-07-19 13:25:00,265.32,265.7,265.32,265.49,47338.0,263.4065,263.7837,263.4065,263.5752,47338.0
2024-07-19 13:30:00,265.49,265.68,265.42,265.64,26621.0,263.5752,263.7639,263.5057,263.7242,26621.0
2024-07-19 13:35:00,265.65,265.85,265.57,265.82,25945.0,263.7341,263.9326,263.6547,263.9029,25945.0
2024-07-19 13:40:00,265.82,265.87,265.6,265.87,27745.0,263.9029,263.9525,263.6844,263.9525,27745.0
2024-07-19 13:45:00,265.92,266.11,265.8,265.88,18648.0,264.0021,264.1908,263.883,263.9624,18648.0
2024-07-19 13:50:00,265.87,265.93,265.7,265.87,15370.0,263.9525,264.0121,263.7837,263.9525,15370.0
2024-07-19 13:55:00,265.86,266.02,265.84,265.96,11071.0,263.9426,264.1014,263.9227,264.0419,11071.0
2024-07-19 14:00:00,265.95,266.03,265.84,265.97,15415.0,264.0319,264.1113,263.9227,264.0518,15415.0
2024-07-19 14:05:00,265.97,266.11,265.94,266.02,14647.0,264.0518,264.1908,264.022,264.1014,14647.0
2024-07-19 14:10:00,266.02,266.05,265.89,265.97,33292.0,264.1014,264.1312,263.9724,264.0518,33292.0
2024-07-19 14:15:00,265.98,266.11,265.94,266.0,21892.0,264.0617,264.1908,264.022,264.0816,21892.0
2024-07-19 14:20:00,266.0,266.15,265.97,266.05,23743.0,264.0816,264.2305,264.0518,264.1312,23743.0
2024-07-19 14:25:00,266.04,266.1,265.92,266.03,27891.0,264.1213,264.1808,264.0021,264.1113,27891.0
2024-07-19 14:30:00,266.03,266.16,265.97,266.08,13363.0,264.1113,264.2404,264.0518,264.161,13363.0
2024-07-19 14:35:00,266.05,266.09,265.84,265.9,22382.0,264.1312,264.1709,263.9227,263.9823,22382.0
2024-07-19 14:40:00,265.9,266.01,265.75,265.77,20160.0,263.9823,264.0915,263.8334,263.8532,20160.0
2024-07-19 14:45:00,265.75,265.83,265.69,265.76,19346.0,263.8334,263.9128,263.7738,263.8433,19346.0
2024-07-19 14:50:00,265.78,265.95,265.75,265.78,16867.0,263.8631,264.0319,263.8334,263.8631,16867.0
2024-07-19 14:55:00,265.79,266.0,265.73,265.95,24195.0,263.8731,264.0816,263.8135,264.0319,24195.0
2024-07-19 15:00:00,265.95,266.36,265.95,266.34,24552.0,264.0319,264.439,264.0319,264.4191,24552.0
2024-07-19 15:05:00,266.32,266.32,265.95,266.14,53460.0,264.3993,264.3993,264.0319,264.2206,53460.0
2024-07-19 15:10:00,266.15,266.34,266.13,266.13,31474.0,264.2305,264.4191,264.2106,264.2106,31474.0
2024-07-19 15:15:00,266.12,266.26,266.01,266.21,30430.0,264.2007,264.3397,264.0915,264.29,30430.0
2024-07-19 15:20:00,266.19,266.24,266.13,266.19,21681.0,264.2702,264.3198,264.2106,264.2702,21681.0
2024-07-19 15:25:00,266.19,266.26,266.11,266.13,27869.0,264.2702,264.3397,264.1908,264.2106,27869.0
2024-07-19 15:30:00,266.12,266.18,265.48,265.51,49876.0,264.2007,264.2603,263.5653,263.5951,49876.0
2024-07-19 15:35:00,265.54,265.58,264.86,264.95,64849.0,263.6249,263.6646,262.9498,263.0391,64849.0
2024-07-19 15:40:00,264.95,264.99,264.67,264.71,75637.0,263.0391,263.0788,262.7612,262.8009,75637.0
2024-07-19 15:45:00,264.71,265.52,264.63,265.26,96250.0,262.8009,263.605,262.7214,263.3469,96250.0
2024-07-19 15:50:00,265.27,265.64,265.12,265.33,100220.0,263.3568,263.7242,263.2079,263.4164,100220.0
2024-07-19 15:55:00,265.32,265.57,264.96,265.47,331219.0,263.4065,263.6547,263.0491,263.5554,331219.0
2024-07-22 09:30:00,267.23,267.76,266.35,267.75,146625.0,265.3027,265.8289,264.429,265.8189,146625.0
2024-07-22 09:35:00,267.83,268.4,267.28,267.3,61502.0,265.8984,266.4643,265.3523,265.3722,61502.0
2024-07-22 09:40:00,267.3,267.6,266.4,266.4,55509.0,265.3722,265.67,264.4787,264.4787,55509.0
2024-07-22 09:45:00,266.45,266.56,265.81,265.9,48690.0,264.5283,264.6375,263.8929,263.9823,48690.0
2024-07-22 09:50:00,265.91,266.85,265.9,266.68,40031.0,263.9922,264.9254,263.9823,264.7567,40031.0
2024-07-22 09:55:00,266.63,266.85,266.29,266.29,49055.0,264.707,264.9254,264.3695,264.3695,49055.0
2024-07-22 10:00:00,266.59,266.64,265.9,265.97,50665.0,264.6673,264.7169,263.9823,264.0518,50665.0
2024-07-22 10:05:00,265.89,266.2,265.71,266.16,25732.0,263.9724,264.2801,263.7937,264.2404,25732.0
2024-07-22 10:10:00,266.1,266.17,265.4,265.63,46708.0,264.1808,264.2503,263.4859,263.7142,46708.0
2024-07-22 10:15:00,265.53,265.77,265.22,265.77,48959.0,263.615,263.8532,263.3072,263.8532,48959.0
2024-07-22 10:20:00,265.78,265.86,265.48,265.49,42139.0,263.8631,263.9426,263.5653,263.5752,42139.0
2024-07-22 10:25:00,265.49,265.72,265.4,265.66,34923.0,263.5752,263.8036,263.4859,263.744,34923.0
2024-07-22 10:30:00,265.68,266.27,265.66,266.24,39587.0,263.7639,264.3496,263.744,264.3198,39587.0
2024-07-22 10:35:00,266.24,266.71,266.22,266.6,39365.0,264.3198,264.7864,264.3,264.6772,39365.0
2024-07-22 10:40:00,266.55,266.88,266.46,266.78,38766.0,264.6276,264.9552,264.5382,264.8559,38766.0
2024-07-22 10:45:00,266.84,267.26,266.66,267.07,23965.0,264.9155,265.3325,264.7368,265.1438,23965.0
2024-07-22 10:50:00,267.0,267.09,266.77,267.04,27154.0,265.0744,265.1637,264.846,265.1141,27154.0
2024-07-22 10:55:00,267.03,267.12,266.76,267.03,28415.0,265.1041,265.1935,264.8361,265.1041,28415.0
2024-07-22 11:00:00,267.03,267.14,266.74,266.75,24089.0,265.1041,265.2133,264.8162,264.8262,24089.0
2024-07-22 11:05:00,266.74,266.77,266.41,266.43,33438.0,264.8162,264.846,264.4886,264.5085,33438.0
2024-07-22 11:10:00,266.38,266.51,266.29,266.4,22703.0,264.4588,264.5879,264.3695,264.4787,22703.0
2024-07-22 11:15:00,266.4,266.48,266.18,266.33,30923.0,264.4787,264.5581,264.2603,264.4092,30923.0
2024-07-22 11:20:00,266.3,266.3,265.75,265.88,32517.0,264.3794,264.3794,263.8334,263.9624,32517.0
2024-07-22 11:25:00,265.89,265.94,265.69,265.8,17662.0,263.9724,264.022,263.7738,263.883,17662.0
2024-07-22 11:30:00,265.75,265.97,265.67,265.88,29480.0,263.8334,264.0518,263.7539,263.9624,29480.0
2024-07-22 11:35:00,265.87,265.87,265.53,265.69,19874.0,263.9525,263.9525,263.615,263.7738,19874.0
2024-07-22 11:40:00,265.7,265.76,265.52,265.66,22375.0,263.7837,263.8433,263.605,263.744,22375.0
2024-07-22 11:45:00,265.6,265.61,265.26,265.29,15949.0,263.6844,263.6944,263.3469,263.3767,15949.0
2024-07-22 11:50:00,265.29,265.41,265.18,265.38,21904.0,263.3767,263.4958,263.2675,263.466,21904.0
2024-07-22 11:55:00,265.3,265.3,265.02,265.16,21706.0,263.3866,263.3866,263.1086,263.2476,21706.0
2024-07-22 12:00:00,265.13,265.41,265.12,265.16,12707.0,263.2178,263.4958,263.2079,263.2476,12707.0
2024-07-22 12:05:00,265.18,265.54,265.18,265.47,15500.0,263.2675,263.6249,263.2675,263.5554,15500.0
2024-07-22 12:10:00,265.47,265.54,265.35,265.4,15957.0,263.5554,263.6249,263.4363,263.4859,15957.0
2024-07-22 12:15:00,265.4,265.47,265.3,265.33,12950.0,263.4859,263.5554,263.3866,263.4164,12950.0
2024-07-22 12:20:00,265.33,265.35,265.14,265.15,15972.0,263.4164,263.4363,263.2278,263.2377,15972.0
2024-07-22 12:25:00,265.14,265.29,265.07,265.08,14463.0,263.2278,263.3767,263.1583,263.1682,14463.0
2024-07-22 12:30:00,265.07,265.2,265.03,265.19,20977.0,263.1583,263.2873,263.1186,263.2774,20977.0
2024-07-22 12:35:00,265.23,265.4,265.2,265.29,13686.0,263.3171,263.4859,263.2873,263.3767,13686.0
2024-07-22 12:40:00,265.31,265.56,265.23,265.4,18219.0,263.3965,263.6447,263.3171,263.4859,18219.0
2024-07-22 12:45:00,265.45,265.55,265.38,265.55,11336.0,263.5355,263.6348,263.466,263.6348,11336.0
2024-07-22 12:50:00,265.53,265.87,265.44,265.84,13785.0,263.615,263.9525,263.5256,263.9227,13785.0
2024-07-22 12:55:00,265.81,266.02,265.78,266.01,18935.0,263.8929,264.1014,263.8631,264.0915,18935.0
2024-07-22 13:00:00,266.05,266.19,265.98,266.19,15931.0,264.1312,264.2702,264.0617,264.2702,15931.0
2024-07-22 13:05:00,266.18,266.24,266.03,266.14,13339.0,264.2603,264.3198,264.1113,264.2206,13339.0
2024-07-22 13:10:00,266.11,266.39,266.08,266.35,12755.0,264.1908,264.4687,264.161,264.429,12755.0
2024-07-22 13:15:00,266.37,266.43,266.14,266.38,18947.0,264.4489,264.5085,264.2206,264.4588,18947.0
2024-07-22 13:20:00,266.38,266.38,266.13,266.13,18970.0,264.4588,264.4588,264.2106,264.2106,18970.0
2024-07-22 13:25:00,266.14,266.26,266.14,266.15,19112.0,264.2206,264.3397,264.2206,264.2305,19112.0
2024-07-22 13:30:00,266.16,266.43,266.08,266.43,16329.0,264.2404,264.5085,264.161,264.5085,16329.0
2024-07-22 13:35:00,266.46,266.46,266.24,266.44,18934.0,264.5382,264.5382,264.3198,264.5184,18934.0
2024-07-22 13:40:00,266.44,266.5,266.31,266.34,14832.0,264.5184,264.578,264.3893,264.4191,14832.0
2024-07-22 13:45:00,266.34,266.73,266.32,266.71,22478.0,264.4191,264.8063,264.3993,264.7864,22478.0
2024-07-22 13:50:00,266.71,266.78,266.62,266.78,21892.0,264.7864,264.8559,264.6971,264.8559,21892.0
2024-07-22 13:55:00,266.79,266.96,266.71,266.85,21993.0,264.8659,265.0346,264.7864,264.9254,21993.0
2024-07-22 14:00:00,266.84,266.85,266.69,266.77,19725.0,264.9155,264.9254,264.7666,264.846,19725.0
2024-07-22 14:05:00,266.76,266.84,266.66,266.81,54289.0,264.8361,264.9155,264.7368,264.8857,54289.0
2024-07-22 14:10:00,266.8,266.87,266.66,266.8,35675.0,264.8758,264.9453,264.7368,264.8758,35675.0
2024-07-22 14:15:00,266.81,266.94,266.79,266.88,22102.0,264.8857,265.0148,264.8659,264.9552,22102.0
2024-07-22 14:20:00,266.89,267.12,266.85,266.98,25672.0,264.9651,265.1935,264.9254,265.0545,25672.0
2024-07-22 14:25:00,266.98,267.05,266.88,266.92,19516.0,265.0545,265.124,264.9552,264.9949,19516.0
2024-07-22 14:30:00,266.9,267.08,266.89,267.04,18404.0,264.9751,265.1538,264.9651,265.1141,18404.0
2024-07-22 14:35:00,267.06,267.23,267.02,267.13,23898.0,265.1339,265.3027,265.0942,265.2034,23898.0
2024-07-22 14:40:00,267.18,267.33,267.16,267.32,18274.0,265.2531,265.402,265.2332,265.392,18274.0
2024-07-22 14:45:00,267.31,267.44,267.3,267.36,32909.0,265.3821,265.5112,265.3722,265.4318,32909.0
2024-07-22 14:50:00,267.34,267.38,267.12,267.18,27721.0,265.4119,265.4516,265.1935,265.2531,27721.0
2024-07-22 14:55:00,267.19,267.24,266.84,266.93,40241.0,265.263,265.3126,264.9155,265.0049,40241.0
2024-07-22 15:00:00,266.89,266.92,266.68,266.85,24189.0,264.9651,264.9949,264.7567,264.9254,24189.0
2024-07-22 15:05:00,266.86,266.96,266.8,266.89,21599.0,264.9354,265.0346,264.8758,264.9651,21599.0
2024-07-22 15:10:00,266.88,267.07,266.87,266.88,15594.0,264.9552,265.1438,264.9453,264.9552,15594.0
2024-07-22 15:15:00,266.87,266.9,266.66,266.67,14500.0,264.9453,264.9751,264.7368,264.7467,14500.0
2024-07-22 15:20:00,266.67,266.87,266.66,266.79,21720.0,264.7467,264.9453,264.7368,264.8659,21720.0
2024-07-22 15:25:00,266.79,266.9,266.75,266.85,18046.0,264.8659,264.9751,264.8262,264.9254,18046.0
2024-07-22 15:30:00,266.86,267.0,266.85,266.94,18992.0,264.9354,265.0744,264.9254,265.0148,18992.0
2024-07-22 15:35:00,266.96,267.09,266.9,266.97,39126.0,265.0346,265.1637,264.9751,265.0446,39126.0
2024-07-22 15:40:00,266.96,267.08,266.92,267.05,35061.0,265.0346,265.1538,264.9949,265.124,35061.0
2024-07-22 15:45:00,267.07,267.12,266.89,266.89,35958.0,265.1438,265.1935,264.9651,264.9651,35958.0
2024-07-22 15:50:00,266.9,267.3,266.84,267.3,58283.0,264.9751,265.3722,264.9155,265.3722,58283.0
2024-07-22 15:55:00,267.29,267.76,267.14,267.7,339002.0,265.3623,265.8289,265.2133,265.7693,339002.0
2024-07-23 09:30:00,267.53,267.7,266.15,266.47,119054.0,265.6005,265.7693,264.2305,264.5482,119054.0
2024-07-23 09:35:00,266.47,266.49,265.67,266.1,32620.0,264.5482,264.568,263.7539,264.1808,32620.0
2024-07-23 09:40:00,266.05,266.13,265.9,266.0,41962.0,264.1312,264.2106,263.9823,264.0816,41962.0
2024-07-23 09:45:00,266.0,266.37,265.77,266.22,41169.0,264.0816,264.4489,263.8532,264.3,41169.0
2024-07-23 09:50:00,266.22,266.22,265.5,265.69,33058.0,264.3,264.3,263.5852,263.7738,33058.0
2024-07-23 09:55:00,265.64,265.76,265.32,265.71,43588.0,263.7242,263.8433,263.4065,263.7937,43588.0
2024-07-23 10:00:00,265.66,266.0,265.52,265.64,33458.0,263.744,264.0816,263.605,263.7242,33458.0
2024-07-23 10:05:00,265.68,265.94,265.56,265.63,33886.0,263.7639,264.022,263.6447,263.7142,33886.0
2024-07-23 10:10:00,265.65,265.72,265.15,265.71,55506.0,263.7341,263.8036,263.2377,263.7937,55506.0
2024-07-23 10:15:00,265.66,265.73,265.34,265.36,50854.0,263.744,263.8135,263.4263,263.4462,50854.0
2024-07-23 10:20:00,265.36,265.67,265.18,265.6,48389.0,263.4462,263.7539,263.2675,263.6844,48389.0
2024-07-23 10:25:00,265.56,265.96,265.42,265.91,48378.0,263.6447,264.0419,263.5057,263.9922,48378.0
2024-07-23 10:30:00,265.87,266.06,265.69,265.94,51458.0,263.9525,264.1411,263.7738,264.022,51458.0
2024-07-23 10:35:00,265.96,265.96,265.6,265.7,60277.0,264.0419,264.0419,263.6844,263.7837,60277.0
2024-07-23 10:40:00,265.75,265.86,265.54,265.78,59509.0,263.8334,263.9426,263.6249,263.8631,59509.0
2024-07-23 10:45:00,265.78,265.78,265.03,265.13,45014.0,263.8631,263.8631,263.1186,263.2178,45014.0
2024-07-23 10:50:00,265.1,265.21,264.81,264.83,36653.0,263.1881,263.2973,262.9001,262.92,36653.0
2024-07-23 10:55:00,264.81,264.99,264.72,264.95,32401.0,262.9001,263.0788,262.8108,263.0391,32401.0
2024-07-23 11:00:00,264.97,265.29,264.89,265.22,30830.0,263.059,263.3767,262.9796,263.3072,30830.0
2024-07-23 11:05:00,265.24,265.24,264.96,265.18,29944.0,263.327,263.327,263.0491,263.2675,29944.0
2024-07-23 11:10:00,265.17,265.39,265.08,265.14,39559.0,263.2575,263.476,263.1682,263.2278,39559.0
2024-07-23 11:15:00,265.14,265.17,264.88,265.05,52724.0,263.2278,263.2575,262.9696,263.1384,52724.0
2024-07-23 11:20:00,265.03,265.08,264.85,264.97,23966.0,263.1186,263.1682,262.9399,263.059,23966.0
2024-07-23 11:25:00,264.97,265.13,264.84,265.1,40544.0,263.059,263.2178,262.9299,263.1881,40544.0
2024-07-23 11:30:00,265.04,265.26,264.97,265.26,43858.0,263.1285,263.3469,263.059,263.3469,43858.0
2024-07-23 11:35:00,265.28,265.29,264.99,265.03,37737.0,263.3668,263.3767,263.0788,263.1186,37737.0
2024-07-23 11:40:00,265.03,265.27,265.0,265.01,30235.0,263.1186,263.3568,263.0888,263.0987,30235.0
2024-07-23 11:45:00,265.02,265.17,265.02,265.09,31714.0,263.1086,263.2575,263.1086,263.1781,31714.0
2024-07-23 11:50:00,265.11,265.12,264.96,264.99,27653.0,263.198,263.2079,263.0491,263.0788,27653.0
2024-07-23 11:55:00,264.99,265.04,264.81,265.01,45753.0,263.0788,263.1285,262.9001,263.0987,45753.0
2024-07-23 12:00:00,265.02,265.19,265.02,265.13,24166.0,263.1086,263.2774,263.1086,263.2178,24166.0
2024-07-23 12:05:00,265.16,265.31,265.13,265.27,29349.0,263.2476,263.3965,263.2178,263.3568,29349.0
2024-07-23 12:10:00,265.27,265.29,265.15,265.15,29829.0,263.3568,263.3767,263.2377,263.2377,29829.0
2024-07-23 12:15:00,265.14,265.43,265.01,265.31,42276.0,263.2278,263.5157,263.0987,263.3965,42276.0
2024-07-23 12:20:00,265.3,265.3,264.66,264.73,30997.0,263.3866,263.3866,262.7512,262.8207,30997.0
2024-07-23 12:25:00,264.68,264.97,264.5,264.96,31836.0,262.7711,263.059,262.5924,263.0491,31836.0
2024-07-23 12:30:00,264.93,264.94,264.59,264.73,61296.0,263.0193,263.0292,262.6817,262.8207,61296.0
2024-07-23 12:35:00,264.72,264.81,264.56,264.62,37994.0,262.8108,262.9001,262.6519,262.7115,37994.0
2024-07-23 12:40:00,264.64,264.83,264.61,264.66,36193.0,262.7314,262.92,262.7016,262.7512,36193.0
2024-07-23 12:45:00,264.65,264.73,264.38,264.38,37393.0,262.7413,262.8207,262.4732,262.4732,37393.0
2024-07-23 12:50:00,264.35,264.43,264.22,264.37,51030.0,262.4435,262.5229,262.3144,262.4633,51030.0
2024-07-23 12:55:00,264.33,264.46,264.31,264.4,30298.0,262.4236,262.5527,262.4038,262.4931,30298.0
2024-07-23 13:00:00,264.4,264.7,264.39,264.67,30878.0,262.4931,262.7909,262.4832,262.7612,30878.0
2024-07-23 13:05:00,264.68,264.75,264.58,264.6,37287.0,262.7711,262.8406,262.6718,262.6917,37287.0
2024-07-23 13:10:00,264.62,264.67,264.46,264.54,47733.0,262.7115,262.7612,262.5527,262.6321,47733.0
2024-07-23 13:15:00,264.55,264.6,264.37,264.55,35488.0,262.642,262.6917,262.4633,262.642,35488.0
2024-07-23 13:20:00,264.55,264.58,264.18,264.21,68675.0,262.642,262.6718,262.2747,262.3045,68675.0
2024-07-23 13:25:00,264.23,264.32,264.12,264.12,27688.0,262.3243,262.4137,262.2151,262.2151,27688.0
2024-07-23 13:30:00,264.15,264.32,263.86,263.95,52348.0,262.2449,262.4137,261.957,262.0463,52348.0
2024-07-23 13:35:00,263.95,264.04,263.9,263.96,40395.0,262.0463,262.1357,261.9967,262.0563,40395.0
2024-07-23 13:40:00,263.96,264.1,263.92,264.0,36264.0,262.0563,262.1953,262.0166,262.096,36264.0
2024-07-23 13:45:00,263.99,264.15,263.92,264.12,29221.0,262.0861,262.2449,262.0166,262.2151,29221.0
2024-07-23 13:50:00,264.14,264.97,264.12,264.97,45567.0,262.235,263.059,262.2151,263.059,45567.0
2024-07-23 13:55:00,264.95,265.25,264.82,265.19,33805.0,263.0391,263.337,262.9101,263.2774,33805.0
2024-07-23 14:00:00,265.14,265.42,265.08,265.19,74592.0,263.2278,263.5057,263.1682,263.2774,74592.0
2024-07-23 14:05:00,265.19,265.22,264.98,264.99,24215.0,263.2774,263.3072,263.0689,263.0788,24215.0
2024-07-23 14:10:00,264.98,265.18,264.9,265.15,30660.0,263.0689,263.2675,262.9895,263.2377,30660.0
2024-07-23 14:15:00,265.13,265.52,265.1,265.46,37718.0,263.2178,263.605,263.1881,263.5455,37718.0
2024-07-23 14:20:00,265.43,265.48,265.32,265.43,26465.0,263.5157,263.5653,263.4065,263.5157,26465.0
2024-07-23 14:25:00,265.4,265.45,265.2,265.25,27856.0,263.4859,263.5355,263.2873,263.337,27856.0
2024-07-23 14:30:00,265.26,265.3,265.14,265.28,30206.0,263.3469,263.3866,263.2278,263.3668,30206.0
2024-07-23 14:35:00,265.29,265.32,265.17,265.22,30171.0,263.3767,263.4065,263.2575,263.3072,30171.0
2024-07-23 14:40:00,265.21,265.26,265.08,265.18,22536.0,263.2973,263.3469,263.1682,263.2675,22536.0
2024-07-23 14:45:00,265.19,265.29,265.1,265.24,31601.0,263.2774,263.3767,263.1881,263.327,31601.0
2024-07-23 14:50:00,265.25,265.32,265.19,265.25,30253.0,263.337,263.4065,263.2774,263.337,30253.0
2024-07-23 14:55:00,265.23,265.23,265.1,265.12,26353.0,263.3171,263.3171,263.1881,263.2079,26353.0
2024-07-23 15:00:00,265.11,265.12,264.88,264.88,29765.0,263.198,263.2079,262.9696,262.9696,29765.0
2024-07-23 15:05:00,264.87,265.14,264.86,265.1,40090.0,262.9597,263.2278,262.9498,263.1881,40090.0
2024-07-23 15:10:00,265.11,265.19,265.04,265.05,19336.0,263.198,263.2774,263.1285,263.1384,19336.0
2024-07-23 15:15:00,265.03,265.12,264.97,264.98,33378.0,263.1186,263.2079,263.059,263.0689,33378.0
2024-07-23 15:20:00,264.97,265.17,264.93,265.08,29611.0,263.059,263.2575,263.0193,263.1682,29611.0
2024-07-23 15:25:00,265.1,265.15,265.04,265.08,65905.0,263.1881,263.2377,263.1285,263.1682,65905.0
2024-07-23 15:30:00,265.07,265.2,265.01,265.07,48468.0,263.1583,263.2873,263.0987,263.1583,48468.0
2024-07-23 15:35:00,265.07,265.21,265.02,265.21,54026.0,263.1583,263.2973,263.1086,263.2973,54026.0
2024-07-23 15:40:00,265.21,265.39,265.05,265.12,58163.0,263.2973,263.476,263.1384,263.2079,58163.0
2024-07-23 15:45:00,265.12,265.27,265.06,265.17,72739.0,263.2079,263.3568,263.1483,263.2575,72739.0
2024-07-23 15:50:00,265.16,265.23,264.5,264.51,99289.0,263.2476,263.3171,262.5924,262.6023,99289.0
2024-07-23 15:55:00,264.51,264.82,264.44,264.72,339465.0,262.6023,262.9101,262.5328,262.8108,339465.0
2024-07-24 09:30:00,256.07,257.2,254.54,254.84,809501.0,254.2232,255.345,252.7042,253.0021,809501.0
2024-07-24 09:35:00,254.97,255.65,253.68,253.87,249096.0,253.1311,253.8062,251.8504,252.039,249096.0
2024-07-24 09:40:00,253.88,255.21,253.58,254.93,255798.0,252.049,253.3694,251.7511,253.0914,255798.0
2024-07-24 09:45:00,255.0,255.42,254.09,255.33,223408.0,253.1609,253.5779,252.2575,253.4885,223408.0
2024-07-24 09:50:00,255.43,255.65,254.06,254.24,117770.0,253.5878,253.8062,252.2277,252.4064,117770.0
2024-07-24 09:55:00,254.23,254.35,253.69,254.16,271551.0,252.3964,252.5156,251.8603,252.327,271551.0
2024-07-24 10:00:00,254.21,255.43,253.8,255.11,106408.0,252.3766,253.5878,251.9696,253.2701,106408.0
2024-07-24 10:05:00,255.09,255.98,254.79,255.76,120811.0,253.2502,254.1338,252.9524,253.9154,120811.0
2024-07-24 10:10:00,255.76,256.72,255.57,255.67,98536.0,253.9154,254.8685,253.7268,253.8261,98536.0
2024-07-24 10:15:00,255.72,256.95,255.53,256.58,146741.0,253.8757,255.0968,253.6871,254.7295,146741.0
2024-07-24 10:20:00,256.57,257.0,256.16,256.16,101044.0,254.7196,255.1465,254.3125,254.3125,101044.0
2024-07-24 10:25:00,256.15,256.23,255.6,255.76,130029.0,254.3026,254.382,253.7566,253.9154,130029.0
2024-07-24 10:30:00,255.75,255.78,254.3,254.33,145789.0,253.9055,253.9353,252.4659,252.4957,145789.0
2024-07-24 10:35:00,254.31,255.0,254.31,254.94,80733.0,252.4759,253.1609,252.4759,253.1013,80733.0
2024-07-24 10:40:00,255.09,255.42,254.13,254.17,119020.0,253.2502,253.5779,252.2972,252.3369,119020.0
2024-07-24 10:45:00,254.23,254.7,254.14,254.66,94761.0,252.3964,252.8631,252.3071,252.8233,94761.0
2024-07-24 10:50:00,254.57,254.96,254.31,254.77,67615.0,252.734,253.1212,252.4759,252.9326,67615.0
2024-07-24 10:55:00,254.76,254.97,254.04,254.2,216507.0,252.9226,253.1311,252.2078,252.3667,216507.0
2024-07-24 11:00:00,254.21,254.25,253.13,253.2,140222.0,252.3766,252.4163,251.3044,251.3739,140222.0
2024-07-24 11:05:00,253.2,254.0,253.15,253.73,104427.0,251.3739,252.1681,251.3242,251.9001,104427.0
2024-07-24 11:10:00,253.7,253.84,253.46,253.52,62023.0,251.8703,252.0093,251.632,251.6916,62023.0
2024-07-24 11:15:00,253.52,253.57,253.23,253.46,104458.0,251.6916,251.7412,251.4037,251.632,104458.0
2024-07-24 11:20:00,253.47,253.84,253.4,253.75,94156.0,251.6419,252.0093,251.5724,251.9199,94156.0
2024-07-24 11:25:00,253.75,254.42,253.74,254.38,51046.0,251.9199,252.5851,251.91,252.5454,51046.0
2024-07-24 11:30:00,254.36,254.66,254.14,254.6,76258.0,252.5255,252.8233,252.3071,252.7638,76258.0
2024-07-24 11:35:00,254.54,254.64,254.23,254.27,63497.0,252.7042,252.8035,252.3964,252.4362,63497.0
2024-07-24 11:40:00,254.21,254.33,253.92,253.92,61140.0,252.3766,252.4957,252.0887,252.0887,61140.0
2024-07-24 11:45:00,253.95,254.18,253.61,253.69,39811.0,252.1185,252.3468,251.7809,251.8603,39811.0
2024-07-24 11:50:00,253.67,253.78,253.34,253.37,60081.0,251.8405,251.9497,251.5129,251.5427,60081.0
2024-07-24 11:55:00,253.37,253.61,253.36,253.5,63602.0,251.5427,251.7809,251.5327,251.6717,63602.0
2024-07-24 12:00:00,253.51,254.19,253.51,253.96,70728.0,251.6816,252.3567,251.6816,252.1284,70728.0
2024-07-24 12:05:00,253.96,254.03,253.59,253.64,46281.0,252.1284,252.1979,251.7611,251.8107,46281.0
2024-07-24 12:10:00,253.67,253.97,253.64,253.97,43987.0,251.8405,252.1383,251.8107,252.1383,43987.0
2024-07-24 12:15:00,253.97,254.05,253.82,253.93,81061.0,252.1383,252.2177,251.9894,252.0986,81061.0
2024-07-24 12:20:00,253.93,254.11,253.86,254.11,61721.0,252.0986,252.2773,252.0291,252.2773,61721.0
2024-07-24 12:25:00,254.11,254.11,253.5,253.9,109228.0,252.2773,252.2773,251.6717,252.0688,109228.0
2024-07-24 12:30:00,253.88,254.58,253.82,253.98,50761.0,252.049,252.7439,251.9894,252.1483,50761.0
2024-07-24 12:35:00,254.01,254.5,253.96,254.15,48770.0,252.178,252.6645,252.1284,252.317,48770.0
2024-07-24 12:40:00,254.16,254.5,254.16,254.33,53934.0,252.327,252.6645,252.327,252.4957,53934.0
2024-07-24 12:45:00,254.34,254.67,254.18,254.5,76434.0,252.5057,252.8333,252.3468,252.6645,76434.0
2024-07-24 12:50:00,254.49,254.52,254.23,254.36,47764.0,252.6546,252.6844,252.3964,252.5255,47764.0
2024-07-24 12:55:00,254.3,254.82,254.13,254.73,58738.0,252.4659,252.9822,252.2972,252.8928,58738.0
2024-07-24 13:00:00,254.73,255.61,254.73,255.51,46177.0,252.8928,253.7665,252.8928,253.6672,46177.0
2024-07-24 13:05:00,255.53,255.92,255.35,255.92,41097.0,253.6871,254.0743,253.5084,254.0743,41097.0
2024-07-24 13:10:00,255.91,255.95,255.35,255.36,43209.0,254.0643,254.104,253.5084,253.5183,43209.0
2024-07-24 13:15:00,255.37,255.47,255.26,255.36,46560.0,253.5282,253.6275,253.419,253.5183,46560.0
2024-07-24 13:20:00,255.33,255.5,255.2,255.49,49913.0,253.4885,253.6573,253.3595,253.6474,49913.0
2024-07-24 13:25:00,255.49,256.25,255.33,256.15,82001.0,253.6474,254.4019,253.4885,254.3026,82001.0
2024-07-24 13:30:00,256.13,256.55,256.12,256.19,72309.0,254.2827,254.6997,254.2728,254.3423,72309.0
2024-07-24 13:35:00,256.23,256.23,255.5,255.51,68572.0,254.382,254.382,253.6573,253.6672,68572.0
2024-07-24 13:40:00,255.52,255.52,255.15,255.37,52643.0,253.6771,253.6771,253.3098,253.5282,52643.0
2024-07-24 13:45:00,255.34,255.76,255.13,255.74,54600.0,253.4984,253.9154,253.29,253.8956,54600.0
2024-07-24 13:50:00,255.74,255.85,255.13,255.14,51697.0,253.8956,254.0048,253.29,253.2999,51697.0
2024-07-24 13:55:00,255.16,255.16,254.8,254.89,105167.0,253.3197,253.3197,252.9623,253.0517,105167.0
2024-07-24 14:00:00,254.91,255.23,254.86,255.19,44407.0,253.0715,253.3892,253.0219,253.3495,44407.0
2024-07-24 14:05:00,255.18,255.29,255.11,255.21,39443.0,253.3396,253.4488,253.2701,253.3694,39443.0
2024-07-24 14:10:00,255.2,255.29,255.02,255.02,45743.0,253.3595,253.4488,253.1808,253.1808,45743.0
2024-07-24 14:15:00,255.02,255.43,254.99,255.41,77605.0,253.1808,253.5878,253.151,253.5679,77605.0
2024-07-24 14:20:00,255.43,256.05,255.42,255.92,49613.0,253.5878,254.2033,253.5779,254.0743,49613.0
2024-07-24 14:25:00,255.95,256.6,255.92,256.58,42186.0,254.104,254.7494,254.0743,254.7295,42186.0
2024-07-24 14:30:00,256.58,256.74,256.38,256.4,57004.0,254.7295,254.8883,254.5309,254.5508,57004.0
2024-07-24 14:35:00,256.41,256.77,256.27,256.43,42172.0,254.5607,254.9181,254.4217,254.5806,42172.0
2024-07-24 14:40:00,256.4,256.52,256.21,256.34,34493.0,254.5508,254.6699,254.3622,254.4912,34493.0
2024-07-24 14:45:00,256.34,256.46,256.02,256.15,42253.0,254.4912,254.6104,254.1735,254.3026,42253.0
2024-07-24 14:50:00,256.25,256.52,256.03,256.25,45873.0,254.4019,254.6699,254.1835,254.4019,45873.0
2024-07-24 14:55:00,256.25,256.27,255.88,255.89,84056.0,254.4019,254.4217,254.0345,254.0445,84056.0
2024-07-24 15:00:00,255.89,256.38,255.84,256.19,47930.0,254.0445,254.5309,253.9948,254.3423,47930.0
2024-07-24 15:05:00,256.18,256.24,255.66,255.72,68358.0,254.3324,254.392,253.8161,253.8757,68358.0
2024-07-24 15:10:00,255.71,255.9,255.53,255.85,47855.0,253.8658,254.0544,253.6871,254.0048,47855.0
2024-07-24 15:15:00,255.86,256.04,255.63,255.79,78285.0,254.0147,254.1934,253.7864,253.9452,78285.0
2024-07-24 15:20:00,255.8,255.97,255.78,255.81,45049.0,253.9551,254.1239,253.9353,253.9651,45049.0
2024-07-24 15:25:00,255.81,255.83,254.98,255.11,79593.0,253.9651,253.9849,253.141,253.2701,79593.0
2024-07-24 15:30:00,255.13,255.24,254.83,254.84,125560.0,253.29,253.3992,252.9921,253.0021,125560.0
2024-07-24 15:35:00,254.84,254.88,254.16,254.34,173707.0,253.0021,253.0418,252.327,252.5057,173707.0
2024-07-24 15:40:00,254.34,254.77,254.29,254.56,125947.0,252.5057,252.9326,252.456,252.7241,125947.0
2024-07-24 15:45:00,254.56,254.96,254.47,254.88,129313.0,252.7241,253.1212,252.6347,253.0418,129313.0
2024-07-24 15:50:00,254.9,255.03,254.45,254.48,165550.0,253.0616,253.1907,252.6149,252.6446,165550.0
2024-07-24 15:55:00,254.49,254.75,254.05,254.15,522938.0,252.6546,252.9127,252.2177,252.317,522938.0
2024-07-25 09:30:00,255.39,255.73,253.27,253.37,247772.0,253.5481,253.8856,251.4434,251.5427,247772.0
2024-07-25 09:35:00,253.39,254.29,253.0,254.21,97572.0,251.5625,252.456,251.1753,252.3766,97572.0
2024-07-25 09:40:00,254.18,254.26,253.42,253.58,54399.0,252.3468,252.4262,251.5923,251.7511,54399.0
2024-07-25 09:45:00,253.57,253.61,252.7,253.12,175782.0,251.7412,251.7809,250.8775,251.2945,175782.0
2024-07-25 09:50:00,253.08,253.23,252.79,253.18,72024.0,251.2547,251.4037,250.9668,251.354,72024.0
2024-07-25 09:55:00,253.19,254.07,253.15,253.87,71727.0,251.364,252.2376,251.3242,252.039,71727.0
2024-07-25 10:00:00,253.87,254.17,253.54,254.02,61133.0,252.039,252.3369,251.7114,252.188,61133.0
2024-07-25 10:05:00,254.02,254.71,254.02,254.21,66601.0,252.188,252.873,252.188,252.3766,66601.0
2024-07-25 10:10:00,254.21,254.82,254.01,254.72,61859.0,252.3766,252.9822,252.178,252.8829,61859.0
2024-07-25 10:15:00,254.74,255.03,254.45,254.77,65007.0,252.9028,253.1907,252.6149,252.9326,65007.0
2024-07-25 10:20:00,254.82,254.95,253.71,254.07,72411.0,252.9822,253.1113,251.8802,252.2376,72411.0
2024-07-25 10:25:00,254.07,254.57,253.94,254.49,72318.0,252.2376,252.734,252.1085,252.6546,72318.0
2024-07-25 10:30:00,254.47,254.72,254.05,254.15,95948.0,252.6347,252.8829,252.2177,252.317,95948.0
2024-07-25 10:35:00,254.09,254.85,254.02,254.59,142293.0,252.2575,253.012,252.188,252.7539,142293.0
2024-07-25 10:40:00,254.59,254.71,254.34,254.65,51568.0,252.7539,252.873,252.5057,252.8134,51568.0
2024-07-25 10:45:00,254.58,254.71,254.1,254.18,55210.0,252.7439,252.873,252.2674,252.3468,55210.0
2024-07-25 10:50:00,254.16,254.28,253.94,253.97,36809.0,252.327,252.4461,252.1085,252.1383,36809.0
2024-07-25 10:55:00,254.03,255.15,253.97,254.92,79839.0,252.1979,253.3098,252.1383,253.0815,79839.0
2024-07-25 11:00:00,254.88,255.21,254.72,254.86,49380.0,253.0418,253.3694,252.8829,253.0219,49380.0
2024-07-25 11:05:00,254.86,255.0,254.42,254.54,55227.0,253.0219,253.1609,252.5851,252.7042,55227.0
2024-07-25 11:10:00,254.54,255.32,254.28,255.32,77199.0,252.7042,253.4786,252.4461,253.4786,77199.0
2024-07-25 11:15:00,255.31,255.4,254.96,255.15,61842.0,253.4687,253.558,253.1212,253.3098,61842.0
2024-07-25 11:20:00,255.13,255.49,254.89,255.4,88798.0,253.29,253.6474,253.0517,253.558,88798.0
2024-07-25 11:25:00,255.43,255.43,255.23,255.24,50264.0,253.5878,253.5878,253.3892,253.3992,50264.0
2024-07-25 11:30:00,255.25,255.74,255.11,255.7,177670.0,253.4091,253.8956,253.2701,253.8558,177670.0
2024-07-25 11:35:00,255.7,255.7,255.13,255.54,119062.0,253.8558,253.8558,253.29,253.697,119062.0
2024-07-25 11:40:00,255.52,256.1,255.47,256.06,80756.0,253.6771,254.253,253.6275,254.2133,80756.0
2024-07-25 11:45:00,256.1,256.67,256.03,256.58,56966.0,254.253,254.8189,254.1835,254.7295,56966.0
2024-07-25 11:50:00,256.56,256.8,255.8,255.8,66876.0,254.7096,254.9479,253.9551,253.9551,66876.0
2024-07-25 11:55:00,255.8,256.01,255.69,255.86,90295.0,253.9551,254.1636,253.8459,254.0147,90295.0
2024-07-25 12:00:00,255.87,256.53,255.81,256.49,42192.0,254.0246,254.6799,253.9651,254.6402,42192.0
2024-07-25 12:05:00,256.48,256.73,256.31,256.57,61390.0,254.6302,254.8784,254.4614,254.7196,61390.0
2024-07-25 12:10:00,256.69,256.89,256.48,256.82,29750.0,254.8387,255.0373,254.6302,254.9678,29750.0
2024-07-25 12:15:00,256.78,257.08,256.66,256.92,65126.0,254.9281,255.2259,254.8089,255.067,65126.0
2024-07-25 12:20:00,256.92,257.62,256.89,257.62,62506.0,255.067,255.762,255.0373,255.762,62506.0
2024-07-25 12:25:00,257.58,257.78,257.37,257.37,50067.0,255.7223,255.9208,255.5138,255.5138,50067.0
2024-07-25 12:30:00,257.33,257.65,257.16,257.35,50537.0,255.4741,255.7918,255.3053,255.4939,50537.0
2024-07-25 12:35:00,257.35,257.85,257.27,257.6,58463.0,255.4939,255.9903,255.4145,255.7421,58463.0
2024-07-25 12:40:00,257.61,257.8,257.5,257.6,36280.0,255.7521,255.9407,255.6429,255.7421,36280.0
2024-07-25 12:45:00,257.59,257.79,257.55,257.61,53212.0,255.7322,255.9308,255.6925,255.7521,53212.0
2024-07-25 12:50:00,257.61,257.62,257.46,257.53,33805.0,255.7521,255.762,255.6032,255.6726,33805.0
2024-07-25 12:55:00,257.53,257.72,257.49,257.55,40820.0,255.6726,255.8613,255.6329,255.6925,40820.0
2024-07-25 13:00:00,257.56,257.98,257.48,257.81,32900.0,255.7024,256.1194,255.623,255.9506,32900.0
2024-07-25 13:05:00,257.75,258.06,257.71,257.9,73038.0,255.8911,256.1988,255.8514,256.04,73038.0
2024-07-25 13:10:00,257.94,258.22,257.8,257.86,62488.0,256.0797,256.3577,255.9407,256.0003,62488.0
2024-07-25 13:15:00,257.91,257.91,257.31,257.31,32668.0,256.0499,256.0499,255.4542,255.4542,32668.0
2024-07-25 13:20:00,257.36,257.48,257.0,257.01,45802.0,255.5039,255.623,255.1465,255.1564,45802.0
2024-07-25 13:25:00,256.97,256.97,256.71,256.82,30127.0,255.1167,255.1167,254.8586,254.9678,30127.0
2024-07-25 13:30:00,256.81,256.89,256.67,256.87,41141.0,254.9578,255.0373,254.8189,255.0174,41141.0
2024-07-25 13:35:00,256.86,257.26,256.81,257.21,37021.0,255.0075,255.4046,254.9578,255.355,37021.0
2024-07-25 13:40:00,257.21,257.39,257.15,257.34,22611.0,255.355,255.5337,255.2954,255.484,22611.0
2024-07-25 13:45:00,257.37,257.39,257.0,257.09,32211.0,255.5138,255.5337,255.1465,255.2358,32211.0
2024-07-25 13:50:00,257.08,257.08,256.5,256.52,36035.0,255.2259,255.2259,254.6501,254.6699,36035.0
2024-07-25 13:55:00,256.52,256.71,256.38,256.45,46939.0,254.6699,254.8586,254.5309,254.6004,46939.0
2024-07-25 14:00:00,256.45,256.52,256.33,256.36,56720.0,254.6004,254.6699,254.4813,254.5111,56720.0
2024-07-25 14:05:00,256.35,256.45,256.25,256.27,41390.0,254.5012,254.6004,254.4019,254.4217,41390.0
2024-07-25 14:10:00,256.31,256.48,256.31,256.44,35797.0,254.4614,254.6302,254.4614,254.5905,35797.0
2024-07-25 14:15:00,256.44,256.46,256.19,256.3,41915.0,254.5905,254.6104,254.3423,254.4515,41915.0
2024-07-25 14:20:00,256.32,256.32,255.87,255.87,41964.0,254.4714,254.4714,254.0246,254.0246,41964.0
2024-07-25 14:25:00,255.87,256.17,255.85,256.01,40963.0,254.0246,254.3225,254.0048,254.1636,40963.0
2024-07-25 14:30:00,256.01,256.29,255.97,256.16,34490.0,254.1636,254.4416,254.1239,254.3125,34490.0
2024-07-25 14:35:00,256.16,256.23,256.08,256.18,27669.0,254.3125,254.382,254.2331,254.3324,27669.0
2024-07-25 14:40:00,256.18,256.2,255.84,255.85,39804.0,254.3324,254.3522,253.9948,254.0048,39804.0
2024-07-25 14:45:00,255.85,255.85,255.37,255.4,40961.0,254.0048,254.0048,253.5282,253.558,40961.0
2024-07-25 14:50:00,255.41,255.48,255.06,255.08,60827.0,253.5679,253.6374,253.2205,253.2403,60827.0
2024-07-25 14:55:00,255.08,255.37,254.96,255.24,85671.0,253.2403,253.5282,253.1212,253.3992,85671.0
2024-07-25 15:00:00,255.23,255.66,255.22,255.32,56476.0,253.3892,253.8161,253.3793,253.4786,56476.0
2024-07-25 15:05:00,255.33,255.66,255.3,255.66,92747.0,253.4885,253.8161,253.4587,253.8161,92747.0
2024-07-25 15:10:00,255.61,255.86,255.59,255.63,38266.0,253.7665,254.0147,253.7466,253.7864,38266.0
2024-07-25 15:15:00,255.61,255.7,255.28,255.7,82702.0,253.7665,253.8558,253.4389,253.8558,82702.0
2024-07-25 15:20:00,255.7,256.09,255.57,256.03,112826.0,253.8558,254.243,253.7268,254.1835,112826.0
2024-07-25 15:25:00,256.03,256.33,256.01,256.07,63173.0,254.1835,254.4813,254.1636,254.2232,63173.0
2024-07-25 15:30:00,256.12,256.12,255.69,255.71,83268.0,254.2728,254.2728,253.8459,253.8658,83268.0
2024-07-25 15:35:00,255.69,255.72,255.29,255.35,82321.0,253.8459,253.8757,253.4488,253.5084,82321.0
2024-07-25 15:40:00,255.34,255.37,255.1,255.11,72865.0,253.4984,253.5282,253.2602,253.2701,72865.0
2024-07-25 15:45:00,255.15,255.16,254.74,254.97,96920.0,253.3098,253.3197,252.9028,253.1311,96920.0
2024-07-25 15:50:00,254.97,255.03,254.23,254.28,113137.0,253.1311,253.1907,252.3964,252.4461,113137.0
2024-07-25 15:55:00,254.28,254.31,253.8,253.84,345520.0,252.4461,252.4759,251.9696,252.0093,345520.0
2024-07-26 09:30:00,255.59,257.89,255.59,257.79,194804.0,253.7466,256.0301,253.7466,255.9308,194804.0
2024-07-26 09:35:00,257.8,258.35,257.19,258.33,100899.0,255.9407,256.4867,255.3351,256.4669,100899.0
2024-07-26 09:40:00,258.33,259.08,258.33,259.0,97801.0,256.4669,257.2115,256.4669,257.132,97801.0
2024-07-26 09:45:00,259.0,259.2,257.79,257.79,106848.0,257.132,257.3306,255.9308,255.9308,106848.0
2024-07-26 09:50:00,257.84,258.13,257.08,257.32,78026.0,255.9804,256.2683,255.2259,255.4642,78026.0
2024-07-26 09:55:00,257.29,257.62,257.06,257.59,37299.0,255.4344,255.762,255.206,255.7322,37299.0
2024-07-26 10:00:00,257.5,259.94,257.41,259.91,128213.0,255.6429,258.0653,255.5535,258.0355,128213.0
2024-07-26 10:05:00,259.87,259.97,258.8,259.19,105575.0,257.9958,258.0951,256.9335,257.3207,105575.0
2024-07-26 10:10:00,259.19,259.71,259.16,259.63,57609.0,257.3207,257.8369,257.2909,257.7575,57609.0
2024-07-26 10:15:00,259.69,259.83,259.22,259.22,55304.0,257.8171,257.9561,257.3505,257.3505,55304.0
2024-07-26 10:20:00,259.2,260.16,259.19,260.16,51184.0,257.3306,258.2837,257.3207,258.2837,51184.0
2024-07-26 10:25:00,260.16,260.68,259.98,260.35,111498.0,258.2837,258.7999,258.105,258.4723,111498.0
2024-07-26 10:30:00,260.33,260.52,259.86,259.87,70277.0,258.4525,258.6411,257.9858,257.9958,70277.0
2024-07-26 10:35:00,259.91,259.96,259.63,259.66,45987.0,258.0355,258.0851,257.7575,257.7873,45987.0
2024-07-26 10:40:00,259.62,260.45,259.61,260.1,44994.0,257.7476,258.5716,257.7376,258.2241,44994.0
2024-07-26 10:45:00,260.16,260.48,259.75,259.82,48934.0,258.2837,258.6014,257.8766,257.9461,48934.0
2024-07-26 10:50:00,259.82,259.91,259.39,259.41,47365.0,257.9461,258.0355,257.5192,257.5391,47365.0
2024-07-26 10:55:00,259.55,259.61,258.91,259.19,81144.0,257.6781,257.7376,257.0427,257.3207,81144.0
2024-07-26 11:00:00,259.19,259.5,258.91,259.08,59252.0,257.3207,257.6284,257.0427,257.2115,59252.0
2024-07-26 11:05:00,259.07,259.29,258.97,259.13,37297.0,257.2015,257.42,257.1023,257.2611,37297.0
2024-07-26 11:10:00,259.16,259.25,258.82,259.01,36723.0,257.2909,257.3802,256.9533,257.142,36723.0
2024-07-26 11:15:00,258.97,258.97,258.46,258.57,35250.0,257.1023,257.1023,256.5959,256.7051,35250.0
2024-07-26 11:20:00,258.55,259.03,258.52,258.9,46983.0,256.6853,257.1618,256.6555,257.0328,46983.0
2024-07-26 11:25:00,258.91,258.99,258.72,258.86,19974.0,257.0427,257.1221,256.8541,256.9931,19974.0
2024-07-26 11:30:00,258.88,259.02,258.77,258.79,38326.0,257.0129,257.1519,256.9037,256.9236,38326.0
2024-07-26 11:35:00,258.74,259.14,258.57,259.09,36156.0,256.8739,257.271,256.7051,257.2214,36156.0
2024-07-26 11:40:00,259.1,259.42,259.09,259.39,44986.0,257.2313,257.549,257.2214,257.5192,44986.0
2024-07-26 11:45:00,259.42,259.49,259.3,259.42,38415.0,257.549,257.6185,257.4299,257.549,38415.0
2024-07-26 11:50:00,259.44,259.62,259.41,259.57,36518.0,257.5689,257.7476,257.5391,257.6979,36518.0
2024-07-26 11:55:00,259.57,259.66,259.51,259.62,41663.0,257.6979,257.7873,257.6384,257.7476,41663.0
2024-07-26 12:00:00,259.63,260.03,259.57,260.01,30806.0,257.7575,258.1546,257.6979,258.1348,30806.0
2024-07-26 12:05:00,260.03,260.23,260.01,260.1,30290.0,258.1546,258.3532,258.1348,258.2241,30290.0
2024-07-26 12:10:00,260.14,260.15,259.89,260.04,30690.0,258.2638,258.2738,258.0156,258.1645,30690.0
2024-07-26 12:15:00,260.05,260.08,259.78,259.92,35438.0,258.1745,258.2043,257.9064,258.0454,35438.0
2024-07-26 12:20:00,259.9,260.05,259.79,259.92,25075.0,258.0256,258.1745,257.9164,258.0454,25075.0
2024-07-26 12:25:00,259.93,260.1,259.87,260.02,31252.0,258.0553,258.2241,257.9958,258.1447,31252.0
2024-07-26 12:30:00,260.02,260.06,259.69,259.69,30407.0,258.1447,258.1844,257.8171,257.8171,30407.0
2024-07-26 12:35:00,259.68,259.89,259.36,259.88,21218.0,257.8071,258.0156,257.4895,258.0057,21218.0
2024-07-26 12:40:00,259.86,260.09,259.81,260.09,24512.0,257.9858,258.2142,257.9362,258.2142,24512.0
2024-07-26 12:45:00,260.1,260.3,260.04,260.19,34113.0,258.2241,258.4227,258.1645,258.3135,34113.0
2024-07-26 12:50:00,260.22,260.66,260.2,260.57,31770.0,258.3432,258.7801,258.3234,258.6907,31770.0
2024-07-26 12:55:00,260.57,260.58,260.3,260.51,31007.0,258.6907,258.7007,258.4227,258.6312,31007.0
2024-07-26 13:00:00,260.49,260.69,260.44,260.65,23777.0,258.6113,258.8099,258.5617,258.7701,23777.0
2024-07-26 13:05:00,260.67,260.87,260.61,260.79,50210.0,258.79,258.9886,258.7304,258.9091,50210.0
2024-07-26 13:10:00,260.79,260.82,260.67,260.74,33016.0,258.9091,258.9389,258.79,258.8595,33016.0
2024-07-26 13:15:00,260.74,260.83,260.49,260.77,31425.0,258.8595,258.9488,258.6113,258.8893,31425.0
2024-07-26 13:20:00,260.76,261.08,260.74,261.06,35783.0,258.8794,259.197,258.8595,259.1772,35783.0
2024-07-26 13:25:00,261.08,261.2,261.04,261.1,39992.0,259.197,259.3162,259.1573,259.2169,39992.0
2024-07-26 13:30:00,261.08,261.13,260.7,260.7,37482.0,259.197,259.2467,258.8198,258.8198,37482.0
2024-07-26 13:35:00,260.72,260.72,259.82,259.82,41682.0,258.8396,258.8396,257.9461,257.9461,41682.0
2024-07-26 13:40:00,259.85,260.0,259.76,259.98,23858.0,257.9759,258.1248,257.8866,258.105,23858.0
2024-07-26 13:45:00,259.98,260.33,259.89,260.18,29498.0,258.105,258.4525,258.0156,258.3035,29498.0
2024-07-26 13:50:00,260.18,260.42,260.17,260.38,25320.0,258.3035,258.5418,258.2936,258.5021,25320.0
2024-07-26 13:55:00,260.39,260.42,260.2,260.34,31418.0,258.512,258.5418,258.3234,258.4624,31418.0
2024-07-26 14:00:00,260.36,260.58,260.33,260.45,27638.0,258.4822,258.7007,258.4525,258.5716,27638.0
2024-07-26 14:05:00,260.45,260.57,260.31,260.42,27190.0,258.5716,258.6907,258.4326,258.5418,27190.0
2024-07-26 14:10:00,260.44,260.48,260.16,260.16,26240.0,258.5617,258.6014,258.2837,258.2837,26240.0
2024-07-26 14:15:00,260.19,260.36,260.19,260.26,30398.0,258.3135,258.4822,258.3135,258.383,30398.0
2024-07-26 14:20:00,260.28,260.28,260.03,260.12,30702.0,258.4028,258.4028,258.1546,258.244,30702.0
2024-07-26 14:25:00,260.11,260.15,259.91,259.94,27775.0,258.234,258.2738,258.0355,258.0653,27775.0
2024-07-26 14:30:00,259.96,260.28,259.93,260.26,27705.0,258.0851,258.4028,258.0553,258.383,27705.0
2024-07-26 14:35:00,260.28,260.39,260.27,260.39,25142.0,258.4028,258.512,258.3929,258.512,25142.0
2024-07-26 14:40:00,260.4,260.44,259.82,260.13,41463.0,258.522,258.5617,257.9461,258.2539,41463.0
2024-07-26 14:45:00,260.13,260.15,259.91,260.02,25173.0,258.2539,258.2738,258.0355,258.1447,25173.0
2024-07-26 14:50:00,260.07,260.08,259.78,259.83,40513.0,258.1943,258.2043,257.9064,257.9561,40513.0
2024-07-26 14:55:00,259.84,259.93,259.51,259.54,44605.0,257.966,258.0553,257.6384,257.6682,44605.0
2024-07-26 15:00:00,259.51,259.53,259.19,259.42,61429.0,257.6384,257.6582,257.3207,257.549,61429.0
2024-07-26 15:05:00,259.44,259.63,259.31,259.61,38195.0,257.5689,257.7575,257.4398,257.7376,38195.0
2024-07-26 15:10:00,259.61,259.94,259.56,259.76,45732.0,257.7376,258.0653,257.688,257.8866,45732.0
2024-07-26 15:15:00,259.76,259.81,259.62,259.79,33276.0,257.8866,257.9362,257.7476,257.9164,33276.0
2024-07-26 15:20:00,259.79,259.93,259.72,259.91,33783.0,257.9164,258.0553,257.8469,258.0355,33783.0
2024-07-26 15:25:00,259.94,259.98,259.75,259.78,42936.0,258.0653,258.105,257.8766,257.9064,42936.0
2024-07-26 15:30:00,259.79,259.79,258.7,258.76,78932.0,257.9164,257.9164,256.8342,256.8938,78932.0
2024-07-26 15:35:00,258.74,259.07,258.66,258.92,68329.0,256.8739,257.2015,256.7945,257.0526,68329.0
2024-07-26 15:40:00,258.93,259.33,258.87,259.33,56188.0,257.0626,257.4597,257.003,257.4597,56188.0
2024-07-26 15:45:00,259.32,259.74,259.22,259.7,106564.0,257.4497,257.8667,257.3505,257.827,106564.0
2024-07-26 15:50:00,259.72,259.89,259.2,259.33,100501.0,257.8469,258.0156,257.3306,257.4597,100501.0
2024-07-26 15:55:00,259.33,259.71,259.24,259.52,278130.0,257.4597,257.8369,257.3703,257.6483,278130.0
2024-07-29 09:30:00,260.32,261.0,258.74,258.81,144087.0,258.4425,259.1176,256.8739,256.9434,144087.0
2024-07-29 09:35:00,258.83,259.63,258.83,259.61,78594.0,256.9633,257.7575,256.9633,257.7376,78594.0
2024-07-29 09:40:00,259.55,259.68,259.27,259.48,59209.0,257.6781,257.8071,257.4001,257.6086,59209.0
2024-07-29 09:45:00,259.48,260.08,259.09,259.4,88341.0,257.6086,258.2043,257.2214,257.5292,88341.0
2024-07-29 09:50:00,259.43,259.43,258.58,259.11,65426.0,257.5589,257.5589,256.7151,257.2413,65426.0
2024-07-29 09:55:00,259.07,259.81,259.06,259.59,95244.0,257.2015,257.9362,257.1916,257.7178,95244.0
2024-07-29 10:00:00,259.59,259.81,259.22,259.55,141748.0,257.7178,257.9362,257.3505,257.6781,141748.0
2024-07-29 10:05:00,259.55,259.8,259.36,259.8,79336.0,257.6781,257.9263,257.4895,257.9263,79336.0
2024-07-29 10:10:00,259.75,259.97,259.43,259.53,38557.0,257.8766,258.0951,257.5589,257.6582,38557.0
2024-07-29 10:15:00,259.59,260.01,259.44,259.93,32837.0,257.7178,258.1348,257.5689,258.0553,32837.0
2024-07-29 10:20:00,259.97,260.47,259.93,260.31,30499.0,258.0951,258.5914,258.0553,258.4326,30499.0
2024-07-29 10:25:00,260.31,260.37,259.78,259.8,29672.0,258.4326,258.4922,257.9064,257.9263,29672.0
2024-07-29 10:30:00,259.78,259.79,259.45,259.5,35821.0,257.9064,257.9164,257.5788,257.6284,35821.0
2024-07-29 10:35:00,259.47,260.4,259.46,260.4,25593.0,257.5987,258.522,257.5887,258.522,25593.0
2024-07-29 10:40:00,260.39,260.76,260.31,260.59,39345.0,258.512,258.8794,258.4326,258.7106,39345.0
2024-07-29 10:45:00,260.63,260.63,260.26,260.49,41025.0,258.7503,258.7503,258.383,258.6113,41025.0
2024-07-29 10:50:00,260.52,260.67,260.44,260.6,24873.0,258.6411,258.79,258.5617,258.7205,24873.0
2024-07-29 10:55:00,260.6,261.14,260.59,260.79,50338.0,258.7205,259.2566,258.7106,258.9091,50338.0
2024-07-29 11:00:00,260.82,260.83,260.4,260.82,38973.0,258.9389,258.9488,258.522,258.9389,38973.0
2024-07-29 11:05:00,260.82,260.94,260.48,260.92,37953.0,258.9389,259.0581,258.6014,259.0382,37953.0
2024-07-29 11:10:00,260.95,261.24,260.78,261.14,37181.0,259.068,259.3559,258.8992,259.2566,37181.0
2024-07-29 11:15:00,261.13,261.19,260.91,261.09,35684.0,259.2467,259.3063,259.0283,259.207,35684.0
2024-07-29 11:20:00,261.1,261.36,261.03,261.2,35731.0,259.2169,259.475,259.1474,259.3162,35731.0
2024-07-29 11:25:00,261.23,261.53,261.2,261.45,37555.0,259.346,259.6438,259.3162,259.5644,37555.0
2024-07-29 11:30:00,261.45,261.45,260.87,261.01,38020.0,259.5644,259.5644,258.9886,259.1276,38020.0
2024-07-29 11:35:00,261.01,261.1,260.67,260.67,35947.0,259.1276,259.2169,258.79,258.79,35947.0
2024-07-29 11:40:00,260.72,260.89,260.51,260.88,27283.0,258.8396,259.0084,258.6312,258.9985,27283.0
2024-07-29 11:45:00,260.94,261.73,260.91,261.72,29599.0,259.0581,259.8424,259.0283,259.8324,29599.0
2024-07-29 11:50:00,261.71,261.88,261.63,261.7,36873.0,259.8225,259.9913,259.7431,259.8126,36873.0
2024-07-29 11:55:00,261.71,262.02,261.67,261.86,30764.0,259.8225,260.1303,259.7828,259.9714,30764.0
2024-07-29 12:00:00,261.86,261.93,261.59,261.62,22939.0,259.9714,260.0409,259.7034,259.7332,22939.0
2024-07-29 12:05:00,261.62,261.85,261.56,261.73,36019.0,259.7332,259.9615,259.6736,259.8424,36019.0
2024-07-29 12:10:00,261.74,261.98,261.73,261.83,28685.0,259.8523,260.0906,259.8424,259.9416,28685.0
2024-07-29 12:15:00,261.81,261.82,261.48,261.51,30903.0,259.9218,259.9317,259.5942,259.6239,30903.0
2024-07-29 12:20:00,261.52,261.89,261.5,261.82,26176.0,259.6339,260.0012,259.614,259.9317,26176.0
2024-07-29 12:25:00,261.83,261.9,261.64,261.8,19651.0,259.9416,260.0111,259.753,259.9119,19651.0
2024-07-29 12:30:00,261.85,262.13,261.85,262.02,24354.0,259.9615,260.2395,259.9615,260.1303,24354.0
2024-07-29 12:35:00,262.04,262.19,262.04,262.13,21182.0,260.1501,260.299,260.1501,260.2395,21182.0
2024-07-29 12:40:00,262.14,262.23,262.01,262.08,22146.0,260.2494,260.3388,260.1203,260.1898,22146.0
2024-07-29 12:45:00,262.08,262.17,261.85,261.9,27493.0,260.1898,260.2792,259.9615,260.0111,27493.0
2024-07-29 12:50:00,261.9,261.97,261.71,261.97,16192.0,260.0111,260.0806,259.8225,260.0806,16192.0
2024-07-29 12:55:00,261.96,262.05,261.79,261.79,22921.0,260.0707,260.1601,259.9019,259.9019,22921.0
2024-07-29 13:00:00,261.83,261.89,261.67,261.75,21768.0,259.9416,260.0012,259.7828,259.8622,21768.0
2024-07-29 13:05:00,261.78,261.9,261.74,261.9,20938.0,259.892,260.0111,259.8523,260.0111,20938.0
2024-07-29 13:10:00,261.89,262.34,261.89,262.28,22910.0,260.0012,260.448,260.0012,260.3884,22910.0
2024-07-29 13:15:00,262.31,262.47,262.14,262.33,27980.0,260.4182,260.577,260.2494,260.438,27980.0
2024-07-29 13:20:00,262.29,262.35,262.13,262.14,22969.0,260.3983,260.4579,260.2395,260.2494,22969.0
2024-07-29 13:25:00,262.14,262.14,261.82,261.82,34699.0,260.2494,260.2494,259.9317,259.9317,34699.0
2024-07-29 13:30:00,261.81,261.82,261.55,261.68,28713.0,259.9218,259.9317,259.6637,259.7927,28713.0
2024-07-29 13:35:00,261.65,261.85,261.65,261.84,34658.0,259.7629,259.9615,259.7629,259.9516,34658.0
2024-07-29 13:40:00,261.84,261.93,261.67,261.69,35501.0,259.9516,260.0409,259.7828,259.8026,35501.0
2024-07-29 13:45:00,261.71,261.88,261.62,261.84,24911.0,259.8225,259.9913,259.7332,259.9516,24911.0
2024-07-29 13:50:00,261.85,262.01,261.85,261.91,24922.0,259.9615,260.1203,259.9615,260.0211,24922.0
2024-07-29 13:55:00,261.93,262.07,261.9,262.06,22149.0,260.0409,260.1799,260.0111,260.17,22149.0
2024-07-29 14:00:00,262.04,262.09,261.87,261.93,27222.0,260.1501,260.1998,259.9813,260.0409,27222.0
2024-07-29 14:05:00,261.93,262.07,261.87,261.92,39629.0,260.0409,260.1799,259.9813,260.031,39629.0
2024-07-29 14:10:00,261.98,262.01,261.82,261.88,22022.0,260.0906,260.1203,259.9317,259.9913,22022.0
2024-07-29 14:15:00,261.88,262.02,261.77,262.02,26073.0,259.9913,260.1303,259.8821,260.1303,26073.0
2024-07-29 14:20:00,262.02,262.2,261.98,262.15,33233.0,260.1303,260.309,260.0906,260.2593,33233.0
2024-07-29 14:25:00,262.15,262.2,262.06,262.08,44909.0,260.2593,260.309,260.17,260.1898,44909.0
2024-07-29 14:30:00,262.06,262.07,261.85,261.88,22525.0,260.17,260.1799,259.9615,259.9913,22525.0
2024-07-29 14:35:00,261.89,261.98,261.79,261.79,24859.0,260.0012,260.0906,259.9019,259.9019,24859.0
2024-07-29 14:40:00,261.79,262.05,261.78,261.95,23274.0,259.9019,260.1601,259.892,260.0608,23274.0
2024-07-29 14:45:00,261.97,262.0,261.87,261.98,16640.0,260.0806,260.1104,259.9813,260.0906,16640.0
2024-07-29 14:50:00,261.98,262.15,261.96,262.15,32375.0,260.0906,260.2593,260.0707,260.2593,32375.0
2024-07-29 14:55:00,262.14,262.42,262.14,262.4,29120.0,260.2494,260.5274,260.2494,260.5075,29120.0
2024-07-29 15:00:00,262.38,262.45,262.28,262.38,37058.0,260.4877,260.5572,260.3884,260.4877,37058.0
2024-07-29 15:05:00,262.38,262.44,262.21,262.21,35800.0,260.4877,260.5472,260.3189,260.3189,35800.0
2024-07-29 15:10:00,262.23,262.27,262.04,262.1,30096.0,260.3388,260.3785,260.1501,260.2097,30096.0
2024-07-29 15:15:00,262.09,262.35,262.08,262.34,29873.0,260.1998,260.4579,260.1898,260.448,29873.0
2024-07-29 15:20:00,262.32,262.35,262.13,262.29,40169.0,260.4281,260.4579,260.2395,260.3983,40169.0
2024-07-29 15:25:00,262.27,262.56,262.23,262.51,34885.0,260.3785,260.6664,260.3388,260.6167,34885.0
2024-07-29 15:30:00,262.51,262.56,262.3,262.36,56499.0,260.6167,260.6664,260.4082,260.4678,56499.0
2024-07-29 15:35:00,262.38,262.65,262.34,262.53,51264.0,260.4877,260.7557,260.448,260.6366,51264.0
2024-07-29 15:40:00,262.53,262.71,262.49,262.59,66772.0,260.6366,260.8153,260.5969,260.6962,66772.0
2024-07-29 15:45:00,262.59,262.64,262.2,262.31,76628.0,260.6962,260.7458,260.309,260.4182,76628.0
2024-07-29 15:50:00,262.32,262.52,262.11,262.4,91409.0,260.4281,260.6267,260.2196,260.5075,91409.0
2024-07-29 15:55:00,262.42,262.42,261.6,261.71,328599.0,260.5274,260.5274,259.7133,259.8225,328599.0
2024-07-30 09:30:00,263.24,263.83,262.69,262.89,153128.0,261.3415,261.9272,260.7954,260.994,153128.0
2024-07-30 09:35:00,262.9,263.34,262.76,262.76,45150.0,261.0039,261.4407,260.8649,260.8649,45150.0
2024-07-30 09:40:00,262.76,263.15,262.33,262.44,67086.0,260.8649,261.2521,260.438,260.5472,67086.0
2024-07-30 09:45:00,262.41,262.42,261.89,261.89,48347.0,260.5175,260.5274,260.0012,260.0012,48347.0
2024-07-30 09:50:00,261.73,262.09,261.64,262.0,49355.0,259.8424,260.1998,259.753,260.1104,49355.0
2024-07-30 09:55:00,262.0,262.42,261.78,262.33,45217.0,260.1104,260.5274,259.892,260.438,45217.0
2024-07-30 10:00:00,262.29,262.53,261.79,262.01,60098.0,260.3983,260.6366,259.9019,260.1203,60098.0
2024-07-30 10:05:00,262.01,262.37,262.0,262.1,59255.0,260.1203,260.4777,260.1104,260.2097,59255.0
2024-07-30 10:10:00,262.09,262.63,261.92,262.57,48260.0,260.1998,260.7359,260.031,260.6763,48260.0
2024-07-30 10:15:00,262.52,262.61,261.96,262.22,33320.0,260.6267,260.716,260.0707,260.3288,33320.0
2024-07-30 10:20:00,262.29,262.51,262.28,262.47,27097.0,260.3983,260.6167,260.3884,260.577,27097.0
2024-07-30 10:25:00,262.5,262.9,262.46,262.8,43019.0,260.6068,261.0039,260.5671,260.9046,43019.0
2024-07-30 10:30:00,262.8,263.49,262.65,263.37,27265.0,260.9046,261.5897,260.7557,261.4705,27265.0
2024-07-30 10:35:00,263.38,263.6,263.2,263.53,31291.0,261.4805,261.6989,261.3018,261.6294,31291.0
2024-07-30 10:40:00,263.53,263.81,263.46,263.78,32045.0,261.6294,261.9074,261.5599,261.8776,32045.0
2024-07-30 10:45:00,263.81,264.19,263.76,264.06,57850.0,261.9074,262.2846,261.8577,262.1556,57850.0
2024-07-30 10:50:00,264.09,264.23,263.99,264.13,43216.0,262.1853,262.3243,262.0861,262.225,43216.0
2024-07-30 10:55:00,264.15,264.3,263.41,263.6,38984.0,262.2449,262.3938,261.5102,261.6989,38984.0
2024-07-30 11:00:00,263.6,263.6,262.73,262.79,27814.0,261.6989,261.6989,260.8351,260.8947,27814.0
2024-07-30 11:05:00,262.81,263.12,262.6,263.1,36027.0,260.9146,261.2223,260.7061,261.2025,36027.0
2024-07-30 11:10:00,263.06,263.35,262.96,263.17,35224.0,261.1628,261.4507,261.0635,261.272,35224.0
2024-07-30 11:15:00,263.21,263.47,263.13,263.3,24817.0,261.3117,261.5698,261.2323,261.401,24817.0
2024-07-30 11:20:00,263.28,263.38,263.05,263.25,24399.0,261.3812,261.4805,261.1528,261.3514,24399.0
2024-07-30 11:25:00,263.3,263.5,263.3,263.37,45225.0,261.401,261.5996,261.401,261.4705,45225.0
2024-07-30 11:30:00,263.42,263.46,263.01,263.11,26780.0,261.5202,261.5599,261.1131,261.2124,26780.0
2024-07-30 11:35:00,263.05,263.36,262.82,262.97,25988.0,261.1528,261.4606,260.9245,261.0734,25988.0
2024-07-30 11:40:00,262.97,262.99,262.38,262.43,41593.0,261.0734,261.0933,260.4877,260.5373,41593.0
2024-07-30 11:45:00,262.44,262.44,262.15,262.41,24109.0,260.5472,260.5472,260.2593,260.5175,24109.0
2024-07-30 11:50:00,262.42,262.53,262.34,262.35,23483.0,260.5274,260.6366,260.448,260.4579,23483.0
2024-07-30 11:55:00,262.4,262.77,262.38,262.73,32892.0,260.5075,260.8749,260.4877,260.8351,32892.0
2024-07-30 12:00:00,262.74,262.93,262.25,262.4,29561.0,260.8451,261.0337,260.3586,260.5075,29561.0
2024-07-30 12:05:00,262.4,262.67,262.2,262.36,24509.0,260.5075,260.7756,260.309,260.4678,24509.0
2024-07-30 12:10:00,262.33,262.38,262.2,262.32,13619.0,260.438,260.4877,260.309,260.4281,13619.0
2024-07-30 12:15:00,262.32,262.45,262.25,262.44,20954.0,260.4281,260.5572,260.3586,260.5472,20954.0
2024-07-30 12:20:00,262.47,262.61,262.36,262.37,30518.0,260.577,260.716,260.4678,260.4777,30518.0
2024-07-30 12:25:00,262.45,262.81,262.42,262.78,21322.0,260.5572,260.9146,260.5274,260.8848,21322.0
2024-07-30 12:30:00,262.81,262.85,262.29,262.41,36854.0,260.9146,260.9543,260.3983,260.5175,36854.0
2024-07-30 12:35:00,262.44,262.76,262.37,262.75,24743.0,260.5472,260.8649,260.4777,260.855,24743.0
2024-07-30 12:40:00,262.72,262.8,262.57,262.59,41308.0,260.8252,260.9046,260.6763,260.6962,41308.0
2024-07-30 12:45:00,262.59,262.66,262.3,262.3,31229.0,260.6962,260.7657,260.4082,260.4082,31229.0
2024-07-30 12:50:00,262.29,262.31,261.39,261.4,49485.0,260.3983,260.4182,259.5048,259.5147,49485.0
2024-07-30 12:55:00,261.46,261.62,261.15,261.39,36616.0,259.5743,259.7332,259.2665,259.5048,36616.0
2024-07-30 13:00:00,261.42,261.42,261.01,261.19,41876.0,259.5346,259.5346,259.1276,259.3063,41876.0
2024-07-30 13:05:00,261.19,261.8,261.16,261.8,38291.0,259.3063,259.9119,259.2765,259.9119,38291.0
2024-07-30 13:10:00,261.78,261.96,261.57,261.95,36614.0,259.892,260.0707,259.6835,260.0608,36614.0
2024-07-30 13:15:00,261.97,262.15,261.94,262.11,29784.0,260.0806,260.2593,260.0508,260.2196,29784.0
2024-07-30 13:20:00,262.11,262.5,262.11,262.5,37025.0,260.2196,260.6068,260.2196,260.6068,37025.0
2024-07-30 13:25:00,262.47,262.54,262.11,262.18,25111.0,260.577,260.6465,260.2196,260.2891,25111.0
2024-07-30 13:30:00,262.19,262.4,262.11,262.39,19833.0,260.299,260.5075,260.2196,260.4976,19833.0
2024-07-30 13:35:00,262.38,262.81,262.22,262.56,45273.0,260.4877,260.9146,260.3288,260.6664,45273.0
2024-07-30 13:40:00,262.56,262.56,262.29,262.54,37297.0,260.6664,260.6664,260.3983,260.6465,37297.0
2024-07-30 13:45:00,262.53,262.69,262.4,262.56,21208.0,260.6366,260.7954,260.5075,260.6664,21208.0
2024-07-30 13:50:00,262.57,262.6,262.46,262.57,23665.0,260.6763,260.7061,260.5671,260.6763,23665.0
2024-07-30 13:55:00,262.6,262.62,262.33,262.34,68777.0,260.7061,260.7259,260.438,260.448,68777.0
2024-07-30 14:00:00,262.34,262.49,262.13,262.49,65850.0,260.448,260.5969,260.2395,260.5969,65850.0
2024-07-30 14:05:00,262.45,263.01,262.45,263.01,34305.0,260.5572,261.1131,260.5572,261.1131,34305.0
2024-07-30 14:10:00,263.02,263.29,262.99,263.29,23689.0,261.1231,261.3911,261.0933,261.3911,23689.0
2024-07-30 14:15:00,263.27,263.48,263.2,263.44,67497.0,261.3713,261.5797,261.3018,261.54,67497.0
2024-07-30 14:20:00,263.44,263.67,263.44,263.51,42415.0,261.54,261.7684,261.54,261.6095,42415.0
2024-07-30 14:25:00,263.5,263.5,263.02,263.07,40669.0,261.5996,261.5996,261.1231,261.1727,40669.0
2024-07-30 14:30:00,263.11,263.15,262.86,262.87,84230.0,261.2124,261.2521,260.9642,260.9741,84230.0
2024-07-30 14:35:00,262.9,263.25,262.88,263.25,85144.0,261.0039,261.3514,260.9841,261.3514,85144.0
2024-07-30 14:40:00,263.25,263.37,263.12,263.37,35859.0,261.3514,261.4705,261.2223,261.4705,35859.0
2024-07-30 14:45:00,263.37,263.41,262.86,262.86,43227.0,261.4705,261.5102,260.9642,260.9642,43227.0
2024-07-30 14:50:00,262.9,263.24,262.76,263.19,34485.0,261.0039,261.3415,260.8649,261.2918,34485.0
2024-07-30 14:55:00,263.27,263.53,263.19,263.31,164762.0,261.3713,261.6294,261.2918,261.411,164762.0
2024-07-30 15:00:00,263.28,263.28,262.68,262.76,46476.0,261.3812,261.3812,260.7855,260.8649,46476.0
2024-07-30 15:05:00,262.76,263.11,262.76,263.0,28901.0,260.8649,261.2124,260.8649,261.1032,28901.0
2024-07-30 15:10:00,263.0,263.02,262.79,262.88,39750.0,261.1032,261.1231,260.8947,260.9841,39750.0
2024-07-30 15:15:00,262.88,263.31,262.87,263.25,50432.0,260.9841,261.411,260.9741,261.3514,50432.0
2024-07-30 15:20:00,263.28,263.42,263.23,263.35,58036.0,261.3812,261.5202,261.3315,261.4507,58036.0
2024-07-30 15:25:00,263.35,263.43,263.09,263.2,35956.0,261.4507,261.5301,261.1925,261.3018,35956.0
2024-07-30 15:30:00,263.19,263.32,263.08,263.24,38513.0,261.2918,261.4209,261.1826,261.3415,38513.0
2024-07-30 15:35:00,263.24,263.25,262.84,262.87,52746.0,261.3415,261.3514,260.9444,260.9741,52746.0
2024-07-30 15:40:00,262.9,263.31,262.9,263.31,41182.0,261.0039,261.411,261.0039,261.411,41182.0
2024-07-30 15:45:00,263.34,263.98,263.33,263.84,54002.0,261.4407,262.0761,261.4308,261.9371,54002.0
2024-07-30 15:50:00,263.86,263.91,263.46,263.53,91200.0,261.957,262.0066,261.5599,261.6294,91200.0
2024-07-30 15:55:00,263.56,263.7,263.0,263.1,251161.0,261.6592,261.7982,261.1032,261.2025,251161.0
2024-07-31 09:30:00,264.54,266.32,264.35,264.87,184839.0,262.6321,264.3993,262.4435,262.9597,184839.0
2024-07-31 09:35:00,264.87,266.17,264.78,265.66,112230.0,262.9597,264.2503,262.8704,263.744,112230.0
2024-07-31 09:40:00,265.67,265.76,264.25,264.5,95987.0,263.7539,263.8433,262.3442,262.5924,95987.0
2024-07-31 09:45:00,264.52,265.43,264.28,265.38,58986.0,262.6122,263.5157,262.374,263.466,58986.0
2024-07-31 09:50:00,265.36,265.61,265.19,265.55,62299.0,263.4462,263.6944,263.2774,263.6348,62299.0
2024-07-31 09:55:00,265.6,265.6,264.48,264.76,51432.0,263.6844,263.6844,262.5725,262.8505,51432.0
2024-07-31 10:00:00,264.72,265.5,264.6,265.37,70330.0,262.8108,263.5852,262.6917,263.4561,70330.0
2024-07-31 10:05:00,265.49,265.73,264.78,265.0,71771.0,263.5752,263.8135,262.8704,263.0888,71771.0
2024-07-31 10:10:00,264.98,265.44,264.68,264.68,74505.0,263.0689,263.5256,262.7711,262.7711,74505.0
2024-07-31 10:15:00,264.68,265.5,264.58,265.5,56226.0,262.7711,263.5852,262.6718,263.5852,56226.0
2024-07-31 10:20:00,265.5,265.67,265.2,265.43,33795.0,263.5852,263.7539,263.2873,263.5157,33795.0
2024-07-31 10:25:00,265.42,265.69,265.41,265.61,33626.0,263.5057,263.7738,263.4958,263.6944,33626.0
2024-07-31 10:30:00,265.67,266.04,265.52,266.0,34960.0,263.7539,264.1213,263.605,264.0816,34960.0
2024-07-31 10:35:00,265.95,265.99,264.96,265.12,57996.0,264.0319,264.0716,263.0491,263.2079,57996.0
2024-07-31 10:40:00,265.28,265.6,265.26,265.6,28757.0,263.3668,263.6844,263.3469,263.6844,28757.0
2024-07-31 10:45:00,265.5,265.91,265.49,265.63,41158.0,263.5852,263.9922,263.5752,263.7142,41158.0
2024-07-31 10:50:00,265.63,265.68,265.37,265.48,38505.0,263.7142,263.7639,263.4561,263.5653,38505.0
2024-07-31 10:55:00,265.49,265.49,265.16,265.28,103278.0,263.5752,263.5752,263.2476,263.3668,103278.0
2024-07-31 11:00:00,265.28,265.51,265.12,265.25,51367.0,263.3668,263.5951,263.2079,263.337,51367.0
2024-07-31 11:05:00,265.25,265.52,265.24,265.31,45524.0,263.337,263.605,263.327,263.3965,45524.0
2024-07-31 11:10:00,265.25,265.88,265.18,265.84,110344.0,263.337,263.9624,263.2675,263.9227,110344.0
2024-07-31 11:15:00,265.85,265.85,265.19,265.53,33681.0,263.9326,263.9326,263.2774,263.615,33681.0
2024-07-31 11:20:00,265.53,265.64,265.31,265.4,32939.0,263.615,263.7242,263.3965,263.4859,32939.0
2024-07-31 11:25:00,265.35,265.61,265.23,265.45,38650.0,263.4363,263.6944,263.3171,263.5355,38650.0
2024-07-31 11:30:00,265.54,265.86,265.49,265.7,39438.0,263.6249,263.9426,263.5752,263.7837,39438.0
2024-07-31 11:35:00,265.7,265.73,265.43,265.65,27817.0,263.7837,263.8135,263.5157,263.7341,27817.0
2024-07-31 11:40:00,265.61,265.76,265.46,265.47,36587.0,263.6944,263.8433,263.5455,263.5554,36587.0
2024-07-31 11:45:00,265.48,265.51,265.17,265.17,28359.0,263.5653,263.5951,263.2575,263.2575,28359.0
2024-07-31 11:50:00,265.16,265.31,264.95,264.98,41220.0,263.2476,263.3965,263.0391,263.0689,41220.0
2024-07-31 11:55:00,264.95,265.08,264.79,265.01,49623.0,263.0391,263.1682,262.8803,263.0987,49623.0
2024-07-31 12:00:00,265.01,265.29,264.94,265.03,32500.0,263.0987,263.3767,263.0292,263.1186,32500.0
2024-07-31 12:05:00,265.02,265.15,264.77,264.96,49828.0,263.1086,263.2377,262.8604,263.0491,49828.0
2024-07-31 12:10:00,264.92,265.09,264.78,264.96,55224.0,263.0094,263.1781,262.8704,263.0491,55224.0
2024-07-31 12:15:00,264.96,264.97,264.75,264.87,26385.0,263.0491,263.059,262.8406,262.9597,26385.0
2024-07-31 12:20:00,264.93,265.08,264.91,264.91,41353.0,263.0193,263.1682,262.9994,262.9994,41353.0
2024-07-31 12:25:00,264.9,264.9,264.72,264.85,33885.0,262.9895,262.9895,262.8108,262.9399,33885.0
2024-07-31 12:30:00,264.83,265.06,264.76,264.91,47100.0,262.92,263.1483,262.8505,262.9994,47100.0
2024-07-31 12:35:00,264.91,265.19,264.82,265.16,30867.0,262.9994,263.2774,262.9101,263.2476,30867.0
2024-07-31 12:40:00,265.18,265.37,265.09,265.37,29010.0,263.2675,263.4561,263.1781,263.4561,29010.0
2024-07-31 12:45:00,265.37,265.7,265.34,265.65,25120.0,263.4561,263.7837,263.4263,263.7341,25120.0
2024-07-31 12:50:00,265.66,265.68,265.27,265.34,30781.0,263.744,263.7639,263.3568,263.4263,30781.0
2024-07-31 12:55:00,265.34,265.36,265.02,265.15,32002.0,263.4263,263.4462,263.1086,263.2377,32002.0
2024-07-31 13:00:00,265.11,265.4,265.02,265.25,56061.0,263.198,263.4859,263.1086,263.337,56061.0
2024-07-31 13:05:00,265.27,265.85,265.22,265.78,23345.0,263.3568,263.9326,263.3072,263.8631,23345.0
2024-07-31 13:10:00,265.78,265.95,265.58,265.81,29670.0,263.8631,264.0319,263.6646,263.8929,29670.0
2024-07-31 13:15:00,265.81,265.93,265.42,265.59,20608.0,263.8929,264.0121,263.5057,263.6745,20608.0
2024-07-31 13:20:00,265.59,265.86,265.48,265.49,22656.0,263.6745,263.9426,263.5653,263.5752,22656.0
2024-07-31 13:25:00,265.45,265.46,265.12,265.22,23796.0,263.5355,263.5455,263.2079,263.3072,23796.0
2024-07-31 13:30:00,265.21,265.21,264.77,264.97,25949.0,263.2973,263.2973,262.8604,263.059,25949.0
2024-07-31 13:35:00,265.0,265.17,264.98,265.04,18382.0,263.0888,263.2575,263.0689,263.1285,18382.0
2024-07-31 13:40:00,265.0,265.09,264.67,264.97,33690.0,263.0888,263.1781,262.7612,263.059,33690.0
2024-07-31 13:45:00,264.97,265.21,264.86,265.07,25432.0,263.059,263.2973,262.9498,263.1583,25432.0
2024-07-31 13:50:00,265.08,265.42,265.03,265.39,28124.0,263.1682,263.5057,263.1186,263.476,28124.0
2024-07-31 13:55:00,265.39,265.49,265.08,265.21,22759.0,263.476,263.5752,263.1682,263.2973,22759.0
2024-07-31 14:00:00,265.18,265.34,264.83,265.2,33715.0,263.2675,263.4263,262.92,263.2873,33715.0
2024-07-31 14:05:00,265.28,265.41,264.99,265.17,44998.0,263.3668,263.4958,263.0788,263.2575,44998.0
2024-07-31 14:10:00,265.23,265.5,265.0,265.47,39567.0,263.3171,263.5852,263.0888,263.5554,39567.0
2024-07-31 14:15:00,265.48,265.56,265.34,265.43,33957.0,263.5653,263.6447,263.4263,263.5157,33957.0
2024-07-31 14:20:00,265.42,265.48,265.26,265.44,37387.0,263.5057,263.5653,263.3469,263.5256,37387.0
2024-07-31 14:25:00,265.42,265.68,265.41,265.5,30820.0,263.5057,263.7639,263.4958,263.5852,30820.0
2024-07-31 14:30:00,265.48,265.91,265.36,265.85,43248.0,263.5653,263.9922,263.4462,263.9326,43248.0
2024-07-31 14:35:00,265.84,265.86,265.4,265.6,35840.0,263.9227,263.9426,263.4859,263.6844,35840.0
2024-07-31 14:40:00,265.6,265.94,265.55,265.73,38929.0,263.6844,264.022,263.6348,263.8135,38929.0
2024-07-31 14:45:00,265.73,265.94,265.62,265.91,43501.0,263.8135,264.022,263.7043,263.9922,43501.0
2024-07-31 14:50:00,265.94,266.08,265.69,265.69,58958.0,264.022,264.161,263.7738,263.7738,58958.0
2024-07-31 14:55:00,265.69,265.86,265.45,265.76,35492.0,263.7738,263.9426,263.5355,263.8433,35492.0
2024-07-31 15:00:00,265.79,265.89,265.52,265.53,39085.0,263.8731,263.9724,263.605,263.615,39085.0
2024-07-31 15:05:00,265.54,265.7,265.38,265.42,36892.0,263.6249,263.7837,263.466,263.5057,36892.0
2024-07-31 15:10:00,265.42,265.55,265.21,265.47,63292.0,263.5057,263.6348,263.2973,263.5554,63292.0
2024-07-31 15:15:00,265.46,265.82,265.15,265.2,74531.0,263.5455,263.9029,263.2377,263.2873,74531.0
2024-07-31 15:20:00,265.15,265.65,265.03,265.3,39940.0,263.2377,263.7341,263.1186,263.3866,39940.0
2024-07-31 15:25:00,265.34,265.43,264.99,265.06,72585.0,263.4263,263.5157,263.0788,263.1483,72585.0
2024-07-31 15:30:00,265.04,265.28,264.79,265.19,52973.0,263.1285,263.3668,262.8803,263.2774,52973.0
2024-07-31 15:35:00,265.18,265.66,265.18,265.61,64678.0,263.2675,263.744,263.2675,263.6944,64678.0
2024-07-31 15:40:00,265.6,266.35,265.59,266.28,67966.0,263.6844,264.429,263.6745,264.3595,67966.0
2024-07-31 15:45:00,266.25,266.36,265.68,265.97,97656.0,264.3298,264.439,263.7639,264.0518,97656.0
2024-07-31 15:50:00,265.91,266.15,265.75,266.01,152081.0,263.9922,264.2305,263.8334,264.0915,152081.0
2024-07-31 15:55:00,266.01,266.25,265.47,265.62,334696.0,264.0915,264.3298,263.5554,263.7043,334696.0
2024-08-01 09:30:00,266.33,267.0,266.19,266.56,169326.0,264.4092,265.0744,264.2702,264.6375,169326.0
2024-08-01 09:35:00,266.54,266.77,265.71,266.04,43284.0,264.6177,264.846,263.7937,264.1213,43284.0
2024-08-01 09:40:00,266.04,266.21,265.72,266.12,45946.0,264.1213,264.29,263.8036,264.2007,45946.0
2024-08-01 09:45:00,266.11,266.12,264.95,265.01,61543.0,264.1908,264.2007,263.0391,263.0987,61543.0
2024-08-01 09:50:00,265.08,265.23,264.6,264.86,53646.0,263.1682,263.3171,262.6917,262.9498,53646.0
2024-08-01 09:55:00,264.91,265.19,264.7,265.19,27061.0,262.9994,263.2774,262.7909,263.2774,27061.0
2024-08-01 10:00:00,265.26,265.39,264.72,265.31,22194.0,263.3469,263.476,262.8108,263.3965,22194.0
2024-08-01 10:05:00,265.31,265.48,264.97,265.11,33241.0,263.3965,263.5653,263.059,263.198,33241.0
2024-08-01 10:10:00,265.15,265.26,264.75,264.99,21445.0,263.2377,263.3469,262.8406,263.0788,21445.0
2024-08-01 10:15:00,264.95,265.33,264.92,265.26,24622.0,263.0391,263.4164,263.0094,263.3469,24622.0
2024-08-01 10:20:00,265.31,265.36,264.82,265.17,18718.0,263.3965,263.4462,262.9101,263.2575,18718.0
2024-08-01 10:25:00,265.19,265.55,265.11,265.35,26076.0,263.2774,263.6348,263.198,263.4363,26076.0
2024-08-01 10:30:00,265.35,265.49,264.73,265.03,35931.0,263.4363,263.5752,262.8207,263.1186,35931.0
2024-08-01 10:35:00,264.98,265.26,264.81,265.0,29082.0,263.0689,263.3469,262.9001,263.0888,29082.0
2024-08-01 10:40:00,265.0,265.17,264.93,265.1,27874.0,263.0888,263.2575,263.0193,263.1881,27874.0
2024-08-01 10:45:00,265.07,265.39,265.03,265.13,47661.0,263.1583,263.476,263.1186,263.2178,47661.0
2024-08-01 10:50:00,265.09,265.39,265.07,265.23,30522.0,263.1781,263.476,263.1583,263.3171,30522.0
2024-08-01 10:55:00,265.24,265.31,265.09,265.13,34702.0,263.327,263.3965,263.1781,263.2178,34702.0
2024-08-01 11:00:00,265.17,265.52,265.13,265.14,25414.0,263.2575,263.605,263.2178,263.2278,25414.0
2024-08-01 11:05:00,265.13,265.13,264.74,264.93,46414.0,263.2178,263.2178,262.8306,263.0193,46414.0
2024-08-01 11:10:00,264.94,264.96,264.68,264.82,111579.0,263.0292,263.0491,262.7711,262.9101,111579.0
2024-08-01 11:15:00,264.81,265.01,264.81,264.99,28431.0,262.9001,263.0987,262.9001,263.0788,28431.0
2024-08-01 11:20:00,264.96,265.29,264.85,265.22,36490.0,263.0491,263.3767,262.9399,263.3072,36490.0
2024-08-01 11:25:00,265.24,265.32,264.94,265.02,34776.0,263.327,263.4065,263.0292,263.1086,34776.0
2024-08-01 11:30:00,265.02,265.33,265.0,265.09,28115.0,263.1086,263.4164,263.0888,263.1781,28115.0
2024-08-01 11:35:00,265.07,265.28,264.95,265.21,23723.0,263.1583,263.3668,263.0391,263.2973,23723.0
2024-08-01 11:40:00,265.22,265.68,265.2,265.59,29839.0,263.3072,263.7639,263.2873,263.6745,29839.0
2024-08-01 11:45:00,265.59,265.74,265.49,265.68,23272.0,263.6745,263.8234,263.5752,263.7639,23272.0
2024-08-01 11:50:00,265.66,266.0,265.61,265.96,188167.0,263.744,264.0816,263.6944,264.0419,188167.0
2024-08-01 11:55:00,265.98,266.04,265.8,265.91,45495.0,264.0617,264.1213,263.883,263.9922,45495.0
2024-08-01 12:00:00,265.94,266.19,265.8,266.16,34742.0,264.022,264.2702,263.883,264.2404,34742.0
2024-08-01 12:05:00,266.15,266.23,265.95,266.07,31154.0,264.2305,264.3099,264.0319,264.1511,31154.0
2024-08-01 12:10:00,266.07,266.17,265.86,265.99,24240.0,264.1511,264.2503,263.9426,264.0716,24240.0
2024-08-01 12:15:00,266.0,266.54,266.0,266.24,35949.0,264.0816,264.6177,264.0816,264.3198,35949.0
2024-08-01 12:20:00,266.26,266.27,265.6,265.6,34835.0,264.3397,264.3496,263.6844,263.6844,34835.0
2024-08-01 12:25:00,265.6,265.79,265.56,265.77,31731.0,263.6844,263.8731,263.6447,263.8532,31731.0
2024-08-01 12:30:00,265.73,265.73,265.34,265.35,51315.0,263.8135,263.8135,263.4263,263.4363,51315.0
2024-08-01 12:35:00,265.37,265.37,264.82,265.29,55485.0,263.4561,263.4561,262.9101,263.3767,55485.0
2024-08-01 12:40:00,265.26,265.28,264.97,265.05,65282.0,263.3469,263.3668,263.059,263.1384,65282.0
2024-08-01 12:45:00,265.04,265.71,265.03,265.67,48950.0,263.1285,263.7937,263.1186,263.7539,48950.0
2024-08-01 12:50:00,265.66,265.66,265.17,265.4,33565.0,263.744,263.744,263.2575,263.4859,33565.0
2024-08-01 12:55:00,265.44,265.44,265.17,265.19,21206.0,263.5256,263.5256,263.2575,263.2774,21206.0
2024-08-01 13:00:00,265.21,265.24,264.95,265.11,50594.0,263.2973,263.327,263.0391,263.198,50594.0
2024-08-01 13:05:00,265.11,265.23,264.84,264.92,28372.0,263.198,263.3171,262.9299,263.0094,28372.0
2024-08-01 13:10:00,264.95,265.22,264.85,264.97,41292.0,263.0391,263.3072,262.9399,263.059,41292.0
2024-08-01 13:15:00,264.96,264.99,264.71,264.74,29096.0,263.0491,263.0788,262.8009,262.8306,29096.0
2024-08-01 13:20:00,264.74,264.92,264.71,264.92,34167.0,262.8306,263.0094,262.8009,263.0094,34167.0
2024-08-01 13:25:00,264.92,265.22,264.86,265.1,46927.0,263.0094,263.3072,262.9498,263.1881,46927.0
2024-08-01 13:30:00,265.1,265.1,264.91,264.93,35950.0,263.1881,263.1881,262.9994,263.0193,35950.0
2024-08-01 13:35:00,264.92,264.99,264.76,264.87,30753.0,263.0094,263.0788,262.8505,262.9597,30753.0
2024-08-01 13:40:00,264.86,264.86,264.57,264.62,22156.0,262.9498,262.9498,262.6619,262.7115,22156.0
2024-08-01 13:45:00,264.62,264.64,264.44,264.52,51514.0,262.7115,262.7314,262.5328,262.6122,51514.0
2024-08-01 13:50:00,264.52,264.91,264.46,264.91,28983.0,262.6122,262.9994,262.5527,262.9994,28983.0
2024-08-01 13:55:00,264.91,265.23,264.69,265.22,34058.0,262.9994,263.3171,262.781,263.3072,34058.0
2024-08-01 14:00:00,265.21,265.29,264.69,264.69,35339.0,263.2973,263.3767,262.781,262.781,35339.0
2024-08-01 14:05:00,264.69,264.89,264.5,264.53,31777.0,262.781,262.9796,262.5924,262.6222,31777.0
2024-08-01 14:10:00,264.55,264.64,264.47,264.63,35465.0,262.642,262.7314,262.5626,262.7214,35465.0
2024-08-01 14:15:00,264.66,264.89,264.65,264.8,39176.0,262.7512,262.9796,262.7413,262.8902,39176.0
2024-08-01 14:20:00,264.79,265.02,264.78,264.96,33045.0,262.8803,263.1086,262.8704,263.0491,33045.0
2024-08-01 14:25:00,264.92,264.93,264.44,264.51,43934.0,263.0094,263.0193,262.5328,262.6023,43934.0
2024-08-01 14:30:00,264.48,264.57,264.41,264.53,31705.0,262.5725,262.6619,262.503,262.6222,31705.0
2024-08-01 14:35:00,264.55,264.75,264.42,264.6,31909.0,262.642,262.8406,262.513,262.6917,31909.0
2024-08-01 14:40:00,264.59,264.67,264.32,264.43,37122.0,262.6817,262.7612,262.4137,262.5229,37122.0
2024-08-01 14:45:00,264.43,264.51,264.39,264.44,90025.0,262.5229,262.6023,262.4832,262.5328,90025.0
2024-08-01 14:50:00,264.41,264.68,264.26,264.39,43753.0,262.503,262.7711,262.3541,262.4832,43753.0
2024-08-01 14:55:00,264.39,264.57,264.39,264.47,36203.0,262.4832,262.6619,262.4832,262.5626,36203.0
2024-08-01 15:00:00,264.47,264.62,264.23,264.58,38672.0,262.5626,262.7115,262.3243,262.6718,38672.0
2024-08-01 15:05:00,264.57,264.64,264.36,264.58,27468.0,262.6619,262.7314,262.4534,262.6718,27468.0
2024-08-01 15:10:00,264.57,264.68,264.48,264.54,39027.0,262.6619,262.7711,262.5725,262.6321,39027.0
2024-08-01 15:15:00,264.53,264.53,264.22,264.39,33345.0,262.6222,262.6222,262.3144,262.4832,33345.0
2024-08-01 15:20:00,264.39,264.53,264.2,264.21,31169.0,262.4832,262.6222,262.2945,262.3045,31169.0
2024-08-01 15:25:00,264.22,264.45,264.18,264.35,50390.0,262.3144,262.5427,262.2747,262.4435,50390.0
2024-08-01 15:30:00,264.35,264.8,264.34,264.72,78405.0,262.4435,262.8902,262.4335,262.8108,78405.0
2024-08-01 15:35:00,264.74,265.02,264.74,265.02,65721.0,262.8306,263.1086,262.8306,263.1086,65721.0
2024-08-01 15:40:00,264.99,265.11,264.84,264.98,59094.0,263.0788,263.198,262.9299,263.0689,59094.0
2024-08-01 15:45:00,265.02,265.31,265.01,265.19,62017.0,263.1086,263.3965,263.0987,263.2774,62017.0
2024-08-01 15:50:00,265.15,265.7,265.02,265.05,116206.0,263.2377,263.7837,263.1086,263.1384,116206.0
2024-08-01 15:55:00,265.12,265.94,265.11,265.86,404507.0,263.2079,264.022,263.198,263.9426,404507.0
2024-08-02 09:30:00,263.83,265.34,263.26,265.34,325105.0,261.9272,263.4263,261.3613,263.4263,325105.0
2024-08-02 09:35:00,265.35,265.8,264.34,265.6,127240.0,263.4363,263.883,262.4335,263.6844,127240.0
2024-08-02 09:40:00,265.65,266.31,265.58,266.03,59718.0,263.7341,264.3893,263.6646,264.1113,59718.0
2024-08-02 09:45:00,266.01,266.42,265.76,266.38,47693.0,264.0915,264.4985,263.8433,264.4588,47693.0
2024-08-02 09:50:00,266.33,267.24,265.99,266.07,71972.0,264.4092,265.3126,264.0716,264.1511,71972.0
2024-08-02 09:55:00,266.13,266.92,265.72,266.73,74752.0,264.2106,264.9949,263.8036,264.8063,74752.0
2024-08-02 10:00:00,266.66,267.85,266.59,267.81,78792.0,264.7368,265.9182,264.6673,265.8785,78792.0
2024-08-02 10:05:00,267.85,267.96,266.36,266.97,96861.0,265.9182,266.0274,264.439,265.0446,96861.0
2024-08-02 10:10:00,267.03,267.07,266.18,266.36,65235.0,265.1041,265.1438,264.2603,264.439,65235.0
2024-08-02 10:15:00,266.33,266.57,265.99,266.06,36408.0,264.4092,264.6475,264.0716,264.1411,36408.0
2024-08-02 10:20:00,265.99,266.02,265.01,265.08,40486.0,264.0716,264.1014,263.0987,263.1682,40486.0
2024-08-02 10:25:00,265.14,265.33,264.8,264.83,48771.0,263.2278,263.4164,262.8902,262.92,48771.0
2024-08-02 10:30:00,264.8,265.29,264.78,265.13,114971.0,262.8902,263.3767,262.8704,263.2178,114971.0
2024-08-02 10:35:00,265.13,265.45,264.91,264.96,61927.0,263.2178,263.5355,262.9994,263.0491,61927.0
2024-08-02 10:40:00,264.96,265.14,264.6,264.84,111372.0,263.0491,263.2278,262.6917,262.9299,111372.0
2024-08-02 10:45:00,264.87,265.06,264.45,264.68,60053.0,262.9597,263.1483,262.5427,262.7711,60053.0
2024-08-02 10:50:00,264.7,264.74,264.18,264.35,40573.0,262.7909,262.8306,262.2747,262.4435,40573.0
2024-08-02 10:55:00,264.35,264.36,263.96,264.26,30584.0,262.4435,262.4534,262.0563,262.3541,30584.0
2024-08-02 11:00:00,264.33,264.47,263.79,263.87,46547.0,262.4236,262.5626,261.8875,261.9669,46547.0
2024-08-02 11:05:00,263.87,264.07,263.64,263.88,44699.0,261.9669,262.1655,261.7386,261.9769,44699.0
2024-08-02 11:10:00,263.88,264.0,263.26,263.31,59078.0,261.9769,262.096,261.3613,261.411,59078.0
2024-08-02 11:15:00,263.27,263.44,263.04,263.34,56903.0,261.3713,261.54,261.1429,261.4407,56903.0
2024-08-02 11:20:00,263.34,263.41,262.88,263.15,33043.0,261.4407,261.5102,260.9841,261.2521,33043.0
2024-08-02 11:25:00,263.13,263.65,262.94,263.55,28514.0,261.2323,261.7485,261.0436,261.6492,28514.0
2024-08-02 11:30:00,263.58,263.95,263.51,263.74,38330.0,261.679,262.0463,261.6095,261.8379,38330.0
2024-08-02 11:35:00,263.7,264.13,263.65,263.72,43598.0,261.7982,262.225,261.7485,261.818,43598.0
2024-08-02 11:40:00,263.71,264.09,263.7,263.99,28454.0,261.8081,262.1853,261.7982,262.0861,28454.0
2024-08-02 11:45:00,263.97,264.32,263.92,264.31,30660.0,262.0662,262.4137,262.0166,262.4038,30660.0
2024-08-02 11:50:00,264.35,264.43,264.15,264.22,41595.0,262.4435,262.5229,262.2449,262.3144,41595.0
2024-08-02 11:55:00,264.22,264.85,264.22,264.63,70518.0,262.3144,262.9399,262.3144,262.7214,70518.0
2024-08-02 12:00:00,264.6,265.29,264.46,265.2,31270.0,262.6917,263.3767,262.5527,263.2873,31270.0
2024-08-02 12:05:00,265.3,265.64,264.83,265.01,46119.0,263.3866,263.7242,262.92,263.0987,46119.0
2024-08-02 12:10:00,265.0,265.28,264.9,265.21,52985.0,263.0888,263.3668,262.9895,263.2973,52985.0
2024-08-02 12:15:00,265.15,265.89,265.13,265.78,35379.0,263.2377,263.9724,263.2178,263.8631,35379.0
2024-08-02 12:20:00,265.81,266.04,265.55,265.55,25223.0,263.8929,264.1213,263.6348,263.6348,25223.0
2024-08-02 12:25:00,265.54,266.05,265.51,265.93,32677.0,263.6249,264.1312,263.5951,264.0121,32677.0
2024-08-02 12:30:00,265.92,266.0,265.57,265.68,31418.0,264.0021,264.0816,263.6547,263.7639,31418.0
2024-08-02 12:35:00,265.76,265.76,265.4,265.56,24145.0,263.8433,263.8433,263.4859,263.6447,24145.0
2024-08-02 12:40:00,265.51,265.81,265.4,265.74,37627.0,263.5951,263.8929,263.4859,263.8234,37627.0
2024-08-02 12:45:00,265.74,265.78,265.49,265.65,25969.0,263.8234,263.8631,263.5752,263.7341,25969.0
2024-08-02 12:50:00,265.61,265.61,265.14,265.15,21142.0,263.6944,263.6944,263.2278,263.2377,21142.0
2024-08-02 12:55:00,265.17,265.65,264.96,265.53,25476.0,263.2575,263.7341,263.0491,263.615,25476.0
2024-08-02 13:00:00,265.55,265.62,265.05,265.05,16966.0,263.6348,263.7043,263.1384,263.1384,16966.0
2024-08-02 13:05:00,265.12,265.5,265.03,265.46,26263.0,263.2079,263.5852,263.1186,263.5455,26263.0
2024-08-02 13:10:00,265.47,265.82,265.31,265.77,15213.0,263.5554,263.9029,263.3965,263.8532,15213.0
2024-08-02 13:15:00,265.77,265.8,265.5,265.51,16972.0,263.8532,263.883,263.5852,263.5951,16972.0
2024-08-02 13:20:00,265.53,265.53,265.15,265.18,13058.0,263.615,263.615,263.2377,263.2675,13058.0
2024-08-02 13:25:00,265.22,265.43,265.12,265.13,16319.0,263.3072,263.5157,263.2079,263.2178,16319.0
2024-08-02 13:30:00,265.12,265.15,264.78,264.87,32760.0,263.2079,263.2377,262.8704,262.9597,32760.0
2024-08-02 13:35:00,264.9,265.18,264.89,265.06,13786.0,262.9895,263.2675,262.9796,263.1483,13786.0
2024-08-02 13:40:00,265.09,265.13,264.93,264.95,16637.0,263.1781,263.2178,263.0193,263.0391,16637.0
2024-08-02 13:45:00,264.93,265.1,264.8,264.83,19371.0,263.0193,263.1881,262.8902,262.92,19371.0
2024-08-02 13:50:00,264.84,264.95,264.66,264.66,15464.0,262.9299,263.0391,262.7512,262.7512,15464.0
2024-08-02 13:55:00,264.71,264.91,264.62,264.69,16475.0,262.8009,262.9994,262.7115,262.781,16475.0
2024-08-02 14:00:00,264.63,264.63,264.18,264.41,21699.0,262.7214,262.7214,262.2747,262.503,21699.0
2024-08-02 14:05:00,264.41,264.86,264.4,264.76,23592.0,262.503,262.9498,262.4931,262.8505,23592.0
2024-08-02 14:10:00,264.73,265.04,264.71,265.04,16548.0,262.8207,263.1285,262.8009,263.1285,16548.0
2024-08-02 14:15:00,265.01,265.33,265.01,265.18,23793.0,263.0987,263.4164,263.0987,263.2675,23793.0
2024-08-02 14:20:00,265.19,265.39,265.14,265.39,17108.0,263.2774,263.476,263.2278,263.476,17108.0
2024-08-02 14:25:00,265.42,265.7,265.41,265.65,20996.0,263.5057,263.7837,263.4958,263.7341,20996.0
2024-08-02 14:30:00,265.64,265.86,265.57,265.83,20334.0,263.7242,263.9426,263.6547,263.9128,20334.0
2024-08-02 14:35:00,265.8,265.8,265.45,265.6,23683.0,263.883,263.883,263.5355,263.6844,23683.0
2024-08-02 14:40:00,265.57,265.7,265.53,265.56,22351.0,263.6547,263.7837,263.615,263.6447,22351.0
2024-08-02 14:45:00,265.56,265.82,265.47,265.65,17286.0,263.6447,263.9029,263.5554,263.7341,17286.0
2024-08-02 14:50:00,265.67,265.89,265.62,265.86,24674.0,263.7539,263.9724,263.7043,263.9426,24674.0
2024-08-02 14:55:00,265.86,266.12,265.77,266.07,33268.0,263.9426,264.2007,263.8532,264.1511,33268.0
2024-08-02 15:00:00,266.04,266.34,265.92,266.0,29402.0,264.1213,264.4191,264.0021,264.0816,29402.0
2024-08-02 15:05:00,265.98,266.22,265.82,265.85,61732.0,264.0617,264.3,263.9029,263.9326,61732.0
2024-08-02 15:10:00,265.77,265.82,265.45,265.7,35473.0,263.8532,263.9029,263.5355,263.7837,35473.0
2024-08-02 15:15:00,265.67,265.69,265.31,265.43,31581.0,263.7539,263.7738,263.3965,263.5157,31581.0
2024-08-02 15:20:00,265.41,265.72,265.0,265.71,37625.0,263.4958,263.8036,263.0888,263.7937,37625.0
2024-08-02 15:25:00,265.69,266.5,265.69,266.42,41380.0,263.7738,264.578,263.7738,264.4985,41380.0
2024-08-02 15:30:00,266.42,266.59,266.15,266.16,41525.0,264.4985,264.6673,264.2305,264.2404,41525.0
2024-08-02 15:35:00,266.14,266.15,265.3,265.31,89669.0,264.2206,264.2305,263.3866,263.3965,89669.0
2024-08-02 15:40:00,265.28,265.83,265.18,265.83,51342.0,263.3668,263.9128,263.2675,263.9128,51342.0
2024-08-02 15:45:00,265.79,265.98,265.58,265.6,73854.0,263.8731,264.0617,263.6646,263.6844,73854.0
2024-08-02 15:50:00,265.57,265.77,265.13,265.74,96598.0,263.6547,263.8532,263.2178,263.8234,96598.0
2024-08-02 15:55:00,265.78,266.59,265.78,266.48,374132.0,263.8631,264.6673,263.8631,264.5581,374132.0
2024-08-05 09:30:00,261.45,262.92,259.5,261.4,394822.0,259.5644,261.0238,257.6284,259.5147,394822.0
2024-08-05 09:35:00,261.53,261.79,259.8,261.77,165355.0,259.6438,259.9019,257.9263,259.8821,165355.0
2024-08-05 09:40:00,261.71,262.53,260.94,262.21,101533.0,259.8225,260.6366,259.0581,260.3189,101533.0
2024-08-05 09:45:00,262.21,262.89,261.32,262.54,89091.0,260.3189,260.994,259.4353,260.6465,89091.0
2024-08-05 09:50:00,262.41,262.68,261.52,261.77,80720.0,260.5175,260.7855,259.6339,259.8821,80720.0
2024-08-05 09:55:00,261.8,261.82,260.94,261.08,65277.0,259.9119,259.9317,259.0581,259.197,65277.0
2024-08-05 10:00:00,261.1,262.82,260.99,261.44,88488.0,259.2169,260.9245,259.1077,259.5544,88488.0
2024-08-05 10:05:00,261.43,261.66,260.87,261.54,93893.0,259.5445,259.7729,258.9886,259.6537,93893.0
2024-08-05 10:10:00,261.36,261.86,261.03,261.25,75704.0,259.475,259.9714,259.1474,259.3658,75704.0
2024-08-05 10:15:00,261.18,261.18,260.39,260.55,57117.0,259.2963,259.2963,258.512,258.6709,57117.0
2024-08-05 10:20:00,260.55,260.82,259.97,260.28,63396.0,258.6709,258.9389,258.0951,258.4028,63396.0
2024-08-05 10:25:00,260.22,260.5,259.5,259.53,106389.0,258.3432,258.6212,257.6284,257.6582,106389.0
2024-08-05 10:30:00,259.54,260.29,259.53,260.01,94394.0,257.6682,258.4127,257.6582,258.1348,94394.0
2024-08-05 10:35:00,260.01,260.2,259.36,259.5,75391.0,258.1348,258.3234,257.4895,257.6284,75391.0
2024-08-05 10:40:00,259.46,259.94,259.38,259.44,68022.0,257.5887,258.0653,257.5093,257.5689,68022.0
2024-08-05 10:45:00,259.36,259.7,259.18,259.38,44229.0,257.4895,257.827,257.3107,257.5093,44229.0
2024-08-05 10:50:00,259.37,260.32,259.36,260.05,39262.0,257.4994,258.4425,257.4895,258.1745,39262.0
2024-08-05 10:55:00,260.17,260.22,259.47,259.5,41933.0,258.2936,258.3432,257.5987,257.6284,41933.0
2024-08-05 11:00:00,259.46,259.77,259.13,259.53,37018.0,257.5887,257.8965,257.2611,257.6582,37018.0
2024-08-05 11:05:00,259.64,260.78,259.6,260.57,57493.0,257.7674,258.8992,257.7277,258.6907,57493.0
2024-08-05 11:10:00,260.51,261.04,260.39,260.47,40871.0,258.6312,259.1573,258.512,258.5914,40871.0
2024-08-05 11:15:00,260.53,261.06,260.41,260.75,41997.0,258.651,259.1772,258.5319,258.8694,41997.0
2024-08-05 11:20:00,260.7,260.92,260.4,260.66,75248.0,258.8198,259.0382,258.522,258.7801,75248.0
2024-08-05 11:25:00,260.65,260.72,260.37,260.6,51471.0,258.7701,258.8396,258.4922,258.7205,51471.0
2024-08-05 11:30:00,260.56,261.22,260.55,261.08,28742.0,258.6808,259.336,258.6709,259.197,28742.0
2024-08-05 11:35:00,261.15,261.53,260.82,261.28,32622.0,259.2665,259.6438,258.9389,259.3956,32622.0
2024-08-05 11:40:00,261.27,261.27,260.75,260.82,20871.0,259.3857,259.3857,258.8694,258.9389,20871.0
2024-08-05 11:45:00,260.88,261.21,260.55,260.61,26941.0,258.9985,259.3261,258.6709,258.7304,26941.0
2024-08-05 11:50:00,260.55,261.02,260.36,260.81,31510.0,258.6709,259.1375,258.4822,258.929,31510.0
2024-08-05 11:55:00,260.79,260.79,260.31,260.45,28806.0,258.9091,258.9091,258.4326,258.5716,28806.0
2024-08-05 12:00:00,260.44,260.45,259.22,259.36,82956.0,258.5617,258.5716,257.3505,257.4895,82956.0
2024-08-05 12:05:00,259.37,259.5,258.74,258.87,56270.0,257.4994,257.6284,256.8739,257.003,56270.0
2024-08-05 12:10:00,258.96,259.13,258.7,258.79,51020.0,257.0923,257.2611,256.8342,256.9236,51020.0
2024-08-05 12:15:00,258.84,259.06,258.54,258.82,42503.0,256.9732,257.1916,256.6754,256.9533,42503.0
2024-08-05 12:20:00,258.85,259.38,258.84,259.05,21077.0,256.9831,257.5093,256.9732,257.1817,21077.0
2024-08-05 12:25:00,259.07,259.24,258.82,259.15,36986.0,257.2015,257.3703,256.9533,257.281,36986.0
2024-08-05 12:30:00,259.12,259.34,258.97,259.01,34833.0,257.2512,257.4696,257.1023,257.142,34833.0
2024-08-05 12:35:00,259.05,259.1,258.32,258.33,37910.0,257.1817,257.2313,256.457,256.4669,37910.0
2024-08-05 12:40:00,258.36,258.43,257.58,257.69,36308.0,256.4967,256.5662,255.7223,255.8315,36308.0
2024-08-05 12:45:00,257.65,258.01,257.5,257.94,34868.0,255.7918,256.1492,255.6429,256.0797,34868.0
2024-08-05 12:50:00,257.94,258.07,257.79,257.9,21911.0,256.0797,256.2088,255.9308,256.04,21911.0
2024-08-05 12:55:00,257.9,257.96,257.6,257.61,28338.0,256.04,256.0995,255.7421,255.7521,28338.0
2024-08-05 13:00:00,257.57,257.66,257.36,257.49,49415.0,255.7124,255.8017,255.5039,255.6329,49415.0
2024-08-05 13:05:00,257.51,257.65,257.23,257.27,84606.0,255.6528,255.7918,255.3748,255.4145,84606.0
2024-08-05 13:10:00,257.25,258.32,257.25,258.31,43068.0,255.3947,256.457,255.3947,256.447,43068.0
2024-08-05 13:15:00,258.3,258.42,257.76,257.76,33088.0,256.4371,256.5562,255.901,255.901,33088.0
2024-08-05 13:20:00,257.76,258.14,257.76,257.89,18588.0,255.901,256.2783,255.901,256.0301,18588.0
2024-08-05 13:25:00,257.96,258.24,257.63,257.67,21454.0,256.0995,256.3775,255.7719,255.8116,21454.0
2024-08-05 13:30:00,257.67,257.71,257.16,257.29,58628.0,255.8116,255.8514,255.3053,255.4344,58628.0
2024-08-05 13:35:00,257.3,257.37,256.79,256.91,58511.0,255.4443,255.5138,254.938,255.0571,58511.0
2024-08-05 13:40:00,256.89,257.19,256.86,257.17,77862.0,255.0373,255.3351,255.0075,255.3152,77862.0
2024-08-05 13:45:00,257.19,257.52,257.19,257.29,42324.0,255.3351,255.6627,255.3351,255.4344,42324.0
2024-08-05 13:50:00,257.36,257.36,257.0,257.12,57000.0,255.5039,255.5039,255.1465,255.2656,57000.0
2024-08-05 13:55:00,257.15,257.55,257.15,257.39,41066.0,255.2954,255.6925,255.2954,255.5337,41066.0
2024-08-05 14:00:00,257.38,257.51,257.29,257.34,43812.0,255.5237,255.6528,255.4344,255.484,43812.0
2024-08-05 14:05:00,257.28,257.55,257.24,257.44,36604.0,255.4245,255.6925,255.3847,255.5833,36604.0
2024-08-05 14:10:00,257.41,257.42,257.01,257.37,92309.0,255.5535,255.5634,255.1564,255.5138,92309.0
2024-08-05 14:15:00,257.38,257.9,257.3,257.69,68798.0,255.5237,256.04,255.4443,255.8315,68798.0
2024-08-05 14:20:00,257.67,257.84,257.49,257.61,28548.0,255.8116,255.9804,255.6329,255.7521,28548.0
2024-08-05 14:25:00,257.61,257.89,257.42,257.53,57396.0,255.7521,256.0301,255.5634,255.6726,57396.0
2024-08-05 14:30:00,257.53,257.59,257.1,257.13,63143.0,255.6726,255.7322,255.2458,255.2755,63143.0
2024-08-05 14:35:00,257.12,257.23,256.94,257.06,113011.0,255.2656,255.3748,255.0869,255.206,113011.0
2024-08-05 14:40:00,257.06,257.17,256.41,256.41,84826.0,255.206,255.3152,254.5607,254.5607,84826.0
2024-08-05 14:45:00,256.42,256.63,256.08,256.13,38637.0,254.5707,254.7791,254.2331,254.2827,38637.0
2024-08-05 14:50:00,256.13,256.47,255.93,255.93,69586.0,254.2827,254.6203,254.0842,254.0842,69586.0
2024-08-05 14:55:00,255.97,256.0,255.48,255.67,73296.0,254.1239,254.1537,253.6374,253.8261,73296.0
2024-08-05 15:00:00,255.71,255.8,255.42,255.69,75225.0,253.8658,253.9551,253.5779,253.8459,75225.0
2024-08-05 15:05:00,255.76,255.91,255.12,255.12,64018.0,253.9154,254.0643,253.28,253.28,64018.0
2024-08-05 15:10:00,255.14,255.59,255.08,255.59,51269.0,253.2999,253.7466,253.2403,253.7466,51269.0
2024-08-05 15:15:00,255.51,255.98,255.51,255.78,54214.0,253.6672,254.1338,253.6672,253.9353,54214.0
2024-08-05 15:20:00,255.84,256.13,255.59,255.73,46459.0,253.9948,254.2827,253.7466,253.8856,46459.0
2024-08-05 15:25:00,255.73,255.76,255.28,255.4,71719.0,253.8856,253.9154,253.4389,253.558,71719.0
2024-08-05 15:30:00,255.47,255.65,255.13,255.22,82588.0,253.6275,253.8062,253.29,253.3793,82588.0
2024-08-05 15:35:00,255.21,255.48,255.08,255.29,87784.0,253.3694,253.6374,253.2403,253.4488,87784.0
2024-08-05 15:40:00,255.28,255.41,254.87,254.89,100888.0,253.4389,253.5679,253.0318,253.0517,100888.0
2024-08-05 15:45:00,254.86,255.19,254.51,255.07,123950.0,253.0219,253.3495,252.6744,253.2304,123950.0
2024-08-05 15:50:00,255.13,256.07,255.11,256.07,143432.0,253.29,254.2232,253.2701,254.2232,143432.0
2024-08-05 15:55:00,256.07,256.47,255.78,256.38,391977.0,254.2232,254.6203,253.9353,254.5309,391977.0
2024-08-06 09:30:00,256.5,257.22,255.77,256.07,274516.0,254.6501,255.3649,253.9253,254.2232,274516.0
2024-08-06 09:35:00,256.11,257.06,255.84,257.0,91576.0,254.2629,255.206,253.9948,255.1465,91576.0
2024-08-06 09:40:00,256.99,257.03,256.06,256.68,144693.0,255.1365,255.1763,254.2133,254.8288,144693.0
2024-08-06 09:45:00,256.67,258.02,256.66,257.81,122372.0,254.8189,256.1591,254.8089,255.9506,122372.0
2024-08-06 09:50:00,257.76,258.32,257.71,258.0,318525.0,255.901,256.457,255.8514,256.1393,318525.0
2024-08-06 09:55:00,258.0,258.16,257.88,258.11,232805.0,256.1393,256.2981,256.0201,256.2485,232805.0
2024-08-06 10:00:00,258.11,259.24,258.03,258.83,248459.0,256.2485,257.3703,256.169,256.9633,248459.0
2024-08-06 10:05:00,258.82,259.94,258.8,259.7,105661.0,256.9533,258.0653,256.9335,257.827,105661.0
2024-08-06 10:10:00,259.64,259.97,259.15,259.88,155561.0,257.7674,258.0951,257.281,258.0057,155561.0
2024-08-06 10:15:00,259.98,260.27,259.82,259.82,126555.0,258.105,258.3929,257.9461,257.9461,126555.0
2024-08-06 10:20:00,259.9,260.01,259.44,259.96,87589.0,258.0256,258.1348,257.5689,258.0851,87589.0
2024-08-06 10:25:00,259.92,260.1,259.67,259.69,131616.0,258.0454,258.2241,257.7972,257.8171,131616.0
2024-08-06 10:30:00,259.75,260.0,259.47,259.71,91612.0,257.8766,258.1248,257.5987,257.8369,91612.0
2024-08-06 10:35:00,259.73,260.03,259.54,259.69,96484.0,257.8568,258.1546,257.6682,257.8171,96484.0
2024-08-06 10:40:00,259.76,260.01,259.54,259.63,94861.0,257.8866,258.1348,257.6682,257.7575,94861.0
2024-08-06 10:45:00,259.63,259.8,259.51,259.61,97957.0,257.7575,257.9263,257.6384,257.7376,97957.0
2024-08-06 10:50:00,259.6,259.72,259.06,259.7,68563.0,257.7277,257.8469,257.1916,257.827,68563.0
2024-08-06 10:55:00,259.7,259.78,259.37,259.64,56459.0,257.827,257.9064,257.4994,257.7674,56459.0
2024-08-06 11:00:00,259.65,259.88,259.36,259.74,63929.0,257.7774,258.0057,257.4895,257.8667,63929.0
2024-08-06 11:05:00,259.75,260.24,259.7,259.8,60207.0,257.8766,258.3631,257.827,257.9263,60207.0
2024-08-06 11:10:00,259.8,260.04,259.56,259.85,61466.0,257.9263,258.1645,257.688,257.9759,61466.0
2024-08-06 11:15:00,259.82,259.99,259.48,259.73,79342.0,257.9461,258.1149,257.6086,257.8568,79342.0
2024-08-06 11:20:00,259.7,259.74,259.12,259.34,82847.0,257.827,257.8667,257.2512,257.4696,82847.0
2024-08-06 11:25:00,259.35,259.55,259.13,259.15,124505.0,257.4795,257.6781,257.2611,257.281,124505.0
2024-08-06 11:30:00,259.14,259.83,258.89,259.83,35643.0,257.271,257.9561,257.0228,257.9561,35643.0
2024-08-06 11:35:00,259.82,260.03,259.23,259.43,48203.0,257.9461,258.1546,257.3604,257.5589,48203.0
2024-08-06 11:40:00,259.43,259.76,259.16,259.31,31440.0,257.5589,257.8866,257.2909,257.4398,31440.0
2024-08-06 11:45:00,259.36,259.4,259.09,259.35,54211.0,257.4895,257.5292,257.2214,257.4795,54211.0
2024-08-06 11:50:00,259.35,259.79,259.35,259.51,75483.0,257.4795,257.9164,257.4795,257.6384,75483.0
2024-08-06 11:55:00,259.53,259.68,259.49,259.58,53153.0,257.6582,257.8071,257.6185,257.7079,53153.0
2024-08-06 12:00:00,259.63,259.84,259.58,259.81,48403.0,257.7575,257.966,257.7079,257.9362,48403.0
2024-08-06 12:05:00,259.81,259.85,259.51,259.55,60060.0,257.9362,257.9759,257.6384,257.6781,60060.0
2024-08-06 12:10:00,259.55,259.65,259.38,259.62,78818.0,257.6781,257.7774,257.5093,257.7476,78818.0
2024-08-06 12:15:00,259.58,260.16,259.55,259.99,66262.0,257.7079,258.2837,257.6781,258.1149,66262.0
2024-08-06 12:20:00,259.99,260.16,259.76,259.82,45708.0,258.1149,258.2837,257.8866,257.9461,45708.0
2024-08-06 12:25:00,259.83,259.9,259.47,259.87,46867.0,257.9561,258.0256,257.5987,257.9958,46867.0
2024-08-06 12:30:00,259.89,259.91,259.62,259.78,36612.0,258.0156,258.0355,257.7476,257.9064,36612.0
2024-08-06 12:35:00,259.74,259.87,259.65,259.84,21974.0,257.8667,257.9958,257.7774,257.966,21974.0
2024-08-06 12:40:00,259.86,259.86,259.57,259.62,31736.0,257.9858,257.9858,257.6979,257.7476,31736.0
2024-08-06 12:45:00,259.59,259.76,259.43,259.44,33706.0,257.7178,257.8866,257.5589,257.5689,33706.0
2024-08-06 12:50:00,259.42,260.09,259.4,260.05,25487.0,257.549,258.2142,257.5292,258.1745,25487.0
2024-08-06 12:55:00,260.03,260.07,259.74,259.74,55502.0,258.1546,258.1943,257.8667,257.8667,55502.0
2024-08-06 13:00:00,259.71,259.98,259.65,259.95,35361.0,257.8369,258.105,257.7774,258.0752,35361.0
2024-08-06 13:05:00,259.96,260.04,259.8,259.94,36735.0,258.0851,258.1645,257.9263,258.0653,36735.0
2024-08-06 13:10:00,259.95,260.25,259.91,260.03,37066.0,258.0752,258.373,258.0355,258.1546,37066.0
2024-08-06 13:15:00,260.05,260.07,259.75,259.76,53756.0,258.1745,258.1943,257.8766,257.8866,53756.0
2024-08-06 13:20:00,259.78,259.89,259.5,259.55,47663.0,257.9064,258.0156,257.6284,257.6781,47663.0
2024-08-06 13:25:00,259.54,259.74,259.5,259.67,39837.0,257.6682,257.8667,257.6284,257.7972,39837.0
2024-08-06 13:30:00,259.66,259.81,259.36,259.36,50540.0,257.7873,257.9362,257.4895,257.4895,50540.0
2024-08-06 13:35:00,259.38,259.6,259.3,259.51,62920.0,257.5093,257.7277,257.4299,257.6384,62920.0
2024-08-06 13:40:00,259.51,259.54,259.05,259.23,73515.0,257.6384,257.6682,257.1817,257.3604,73515.0
2024-08-06 13:45:00,259.22,259.32,259.07,259.26,42230.0,257.3505,257.4497,257.2015,257.3902,42230.0
2024-08-06 13:50:00,259.24,259.47,259.24,259.29,34678.0,257.3703,257.5987,257.3703,257.42,34678.0
2024-08-06 13:55:00,259.32,259.83,259.3,259.52,46033.0,257.4497,257.9561,257.4299,257.6483,46033.0
2024-08-06 14:00:00,259.52,259.59,259.1,259.1,55487.0,257.6483,257.7178,257.2313,257.2313,55487.0
2024-08-06 14:05:00,259.11,259.21,258.45,258.46,93900.0,257.2413,257.3405,256.586,256.5959,93900.0
2024-08-06 14:10:00,258.47,258.74,258.03,258.09,87219.0,256.6059,256.8739,256.169,256.2286,87219.0
2024-08-06 14:15:00,258.06,258.93,257.95,258.78,57517.0,256.1988,257.0626,256.0896,256.9136,57517.0
2024-08-06 14:20:00,258.78,259.05,258.77,258.96,58141.0,256.9136,257.1817,256.9037,257.0923,58141.0
2024-08-06 14:25:00,258.97,259.14,258.74,259.13,78538.0,257.1023,257.271,256.8739,257.2611,78538.0
2024-08-06 14:30:00,259.13,259.14,258.81,259.04,97528.0,257.2611,257.271,256.9434,257.1718,97528.0
2024-08-06 14:35:00,259.06,259.09,258.88,258.98,112648.0,257.1916,257.2214,257.0129,257.1122,112648.0
2024-08-06 14:40:00,258.99,259.34,258.92,259.28,67211.0,257.1221,257.4696,257.0526,257.41,67211.0
2024-08-06 14:45:00,259.31,260.11,259.3,260.08,54295.0,257.4398,258.234,257.4299,258.2043,54295.0
2024-08-06 14:50:00,260.02,260.49,259.97,260.48,32986.0,258.1447,258.6113,258.0951,258.6014,32986.0
2024-08-06 14:55:00,260.45,260.49,259.7,259.73,52049.0,258.5716,258.6113,257.827,257.8568,52049.0
2024-08-06 15:00:00,259.72,259.87,259.36,259.42,37281.0,257.8469,257.9958,257.4895,257.549,37281.0
2024-08-06 15:05:00,259.51,259.59,259.02,259.3,54558.0,257.6384,257.7178,257.1519,257.4299,54558.0
2024-08-06 15:10:00,259.31,259.66,259.13,259.57,50402.0,257.4398,257.7873,257.2611,257.6979,50402.0
2024-08-06 15:15:00,259.6,259.66,258.98,259.43,53030.0,257.7277,257.7873,257.1122,257.5589,53030.0
2024-08-06 15:20:00,259.38,259.98,259.15,259.98,51518.0,257.5093,258.105,257.281,258.105,51518.0
2024-08-06 15:25:00,259.97,260.14,259.52,259.59,50470.0,258.0951,258.2638,257.6483,257.7178,50470.0
2024-08-06 15:30:00,259.62,260.0,259.44,259.91,58218.0,257.7476,258.1248,257.5689,258.0355,58218.0
2024-08-06 15:35:00,259.89,260.05,259.77,259.91,64536.0,258.0156,258.1745,257.8965,258.0355,64536.0
2024-08-06 15:40:00,259.91,260.06,259.56,259.56,77496.0,258.0355,258.1844,257.688,257.688,77496.0
2024-08-06 15:45:00,259.56,259.7,258.58,258.79,67293.0,257.688,257.827,256.7151,256.9236,67293.0
2024-08-06 15:50:00,258.68,259.07,257.85,258.0,138342.0,256.8144,257.2015,255.9903,256.1393,138342.0
2024-08-06 15:55:00,258.02,258.35,257.31,258.22,457872.0,256.1591,256.4867,255.4542,256.3577,457872.0
2024-08-07 09:30:00,259.66,260.0,258.55,259.49,147076.0,257.7873,258.1248,256.6853,257.6185,147076.0
2024-08-07 09:35:00,259.52,259.96,259.11,259.67,49311.0,257.6483,258.0851,257.2413,257.7972,49311.0
2024-08-07 09:40:00,259.73,259.85,259.2,259.35,50087.0,257.8568,257.9759,257.3306,257.4795,50087.0
2024-08-07 09:45:00,259.36,259.45,258.74,258.95,46803.0,257.4895,257.5788,256.8739,257.0824,46803.0
2024-08-07 09:50:00,258.87,259.76,258.81,259.65,39766.0,257.003,257.8866,256.9434,257.7774,39766.0
2024-08-07 09:55:00,259.69,260.95,259.63,260.85,53917.0,257.8171,259.068,257.7575,258.9687,53917.0
2024-08-07 10:00:00,260.88,261.08,260.71,260.72,62274.0,258.9985,259.197,258.8297,258.8396,62274.0
2024-08-07 10:05:00,260.76,261.66,260.76,261.48,43442.0,258.8794,259.7729,258.8794,259.5942,43442.0
2024-08-07 10:10:00,261.42,261.7,260.82,261.0,39085.0,259.5346,259.8126,258.9389,259.1176,39085.0
2024-08-07 10:15:00,261.01,261.32,260.93,261.27,42492.0,259.1276,259.4353,259.0481,259.3857,42492.0
2024-08-07 10:20:00,261.2,261.37,261.07,261.08,33531.0,259.3162,259.485,259.1871,259.197,33531.0
2024-08-07 10:25:00,261.11,261.26,260.83,260.95,44324.0,259.2268,259.3757,258.9488,259.068,44324.0
2024-08-07 10:30:00,260.93,261.34,260.77,261.25,30826.0,259.0481,259.4552,258.8893,259.3658,30826.0
2024-08-07 10:35:00,261.29,261.33,260.94,260.99,44384.0,259.4055,259.4452,259.0581,259.1077,44384.0
2024-08-07 10:40:00,261.03,261.16,260.79,261.04,33727.0,259.1474,259.2765,258.9091,259.1573,33727.0
2024-08-07 10:45:00,261.11,261.75,261.06,261.73,37964.0,259.2268,259.8622,259.1772,259.8424,37964.0
2024-08-07 10:50:00,261.77,261.92,261.67,261.82,23983.0,259.8821,260.031,259.7828,259.9317,23983.0
2024-08-07 10:55:00,261.75,262.03,261.75,261.86,26764.0,259.8622,260.1402,259.8622,259.9714,26764.0
2024-08-07 11:00:00,261.9,261.93,261.51,261.63,26157.0,260.0111,260.0409,259.6239,259.7431,26157.0
2024-08-07 11:05:00,261.62,261.86,261.42,261.63,27853.0,259.7332,259.9714,259.5346,259.7431,27853.0
2024-08-07 11:10:00,261.64,261.69,261.06,261.12,18762.0,259.753,259.8026,259.1772,259.2368,18762.0
2024-08-07 11:15:00,261.17,261.4,260.7,260.75,16835.0,259.2864,259.5147,258.8198,258.8694,16835.0
2024-08-07 11:20:00,260.77,260.89,260.66,260.84,22267.0,258.8893,259.0084,258.7801,258.9588,22267.0
2024-08-07 11:25:00,260.84,261.0,260.73,260.89,23298.0,258.9588,259.1176,258.8496,259.0084,23298.0
2024-08-07 11:30:00,260.89,260.96,260.53,260.53,27380.0,259.0084,259.0779,258.651,258.651,27380.0
2024-08-07 11:35:00,260.59,260.76,260.43,260.51,31083.0,258.7106,258.8794,258.5517,258.6312,31083.0
2024-08-07 11:40:00,260.51,260.6,260.08,260.1,44098.0,258.6312,258.7205,258.2043,258.2241,44098.0
2024-08-07 11:45:00,260.13,260.14,259.61,259.74,35535.0,258.2539,258.2638,257.7376,257.8667,35535.0
2024-08-07 11:50:00,259.67,260.12,259.54,260.0,21728.0,257.7972,258.244,257.6682,258.1248,21728.0
2024-08-07 11:55:00,259.94,260.01,259.71,259.71,17235.0,258.0653,258.1348,257.8369,257.8369,17235.0
2024-08-07 12:00:00,259.71,259.81,259.3,259.47,29262.0,257.8369,257.9362,257.4299,257.5987,29262.0
2024-08-07 12:05:00,259.51,259.69,259.28,259.28,26052.0,257.6384,257.8171,257.41,257.41,26052.0
2024-08-07 12:10:00,259.3,259.76,259.21,259.75,54731.0,257.4299,257.8866,257.3405,257.8766,54731.0
2024-08-07 12:15:00,259.75,259.79,259.56,259.71,36686.0,257.8766,257.9164,257.688,257.8369,36686.0
2024-08-07 12:20:00,259.75,260.01,259.68,259.91,27780.0,257.8766,258.1348,257.8071,258.0355,27780.0
2024-08-07 12:25:00,259.94,260.08,259.83,259.91,20898.0,258.0653,258.2043,257.9561,258.0355,20898.0
2024-08-07 12:30:00,259.89,260.12,259.62,260.05,21897.0,258.0156,258.244,257.7476,258.1745,21897.0
2024-08-07 12:35:00,260.09,260.09,259.8,259.85,16398.0,258.2142,258.2142,257.9263,257.9759,16398.0
2024-08-07 12:40:00,259.82,259.84,259.38,259.38,20938.0,257.9461,257.966,257.5093,257.5093,20938.0
2024-08-07 12:45:00,259.37,259.45,258.94,259.1,29932.0,257.4994,257.5788,257.0725,257.2313,29932.0
2024-08-07 12:50:00,259.09,259.24,258.91,258.99,17300.0,257.2214,257.3703,257.0427,257.1221,17300.0
2024-08-07 12:55:00,258.99,259.24,258.89,259.06,35393.0,257.1221,257.3703,257.0228,257.1916,35393.0
2024-08-07 13:00:00,259.06,259.18,258.76,258.99,21383.0,257.1916,257.3107,256.8938,257.1221,21383.0
2024-08-07 13:05:00,259.0,259.27,258.9,259.1,25959.0,257.132,257.4001,257.0328,257.2313,25959.0
2024-08-07 13:10:00,259.09,259.28,258.85,258.96,21454.0,257.2214,257.41,256.9831,257.0923,21454.0
2024-08-07 13:15:00,258.96,259.01,258.86,258.99,27270.0,257.0923,257.142,256.9931,257.1221,27270.0
2024-08-07 13:20:00,259.0,259.34,258.9,259.22,49113.0,257.132,257.4696,257.0328,257.3505,49113.0
2024-08-07 13:25:00,259.23,259.52,259.03,259.03,33458.0,257.3604,257.6483,257.1618,257.1618,33458.0
2024-08-07 13:30:00,259.07,259.26,259.01,259.24,29641.0,257.2015,257.3902,257.142,257.3703,29641.0
2024-08-07 13:35:00,259.29,259.67,259.19,259.55,27040.0,257.42,257.7972,257.3207,257.6781,27040.0
2024-08-07 13:40:00,259.59,259.67,259.2,259.2,19340.0,257.7178,257.7972,257.3306,257.3306,19340.0
2024-08-07 13:45:00,259.2,259.4,258.54,258.54,29735.0,257.3306,257.5292,256.6754,256.6754,29735.0
2024-08-07 13:50:00,258.59,258.69,258.19,258.47,33510.0,256.725,256.8243,256.3279,256.6059,33510.0
2024-08-07 13:55:00,258.42,258.42,258.03,258.23,42365.0,256.5562,256.5562,256.169,256.3676,42365.0
2024-08-07 14:00:00,258.23,258.24,257.92,258.0,39262.0,256.3676,256.3775,256.0598,256.1393,39262.0
2024-08-07 14:05:00,257.96,258.05,257.74,257.84,30090.0,256.0995,256.1889,255.8811,255.9804,30090.0
2024-08-07 14:10:00,257.86,257.86,257.32,257.35,24855.0,256.0003,256.0003,255.4642,255.4939,24855.0
2024-08-07 14:15:00,257.34,257.63,257.1,257.57,39045.0,255.484,255.7719,255.2458,255.7124,39045.0
2024-08-07 14:20:00,257.57,257.64,257.39,257.39,33806.0,255.7124,255.7819,255.5337,255.5337,33806.0
2024-08-07 14:25:00,257.4,257.95,257.4,257.7,26564.0,255.5436,256.0896,255.5436,255.8414,26564.0
2024-08-07 14:30:00,257.6,257.7,257.38,257.47,23952.0,255.7421,255.8414,255.5237,255.6131,23952.0
2024-08-07 14:35:00,257.49,257.63,257.32,257.48,39419.0,255.6329,255.7719,255.4642,255.623,39419.0
2024-08-07 14:40:00,257.53,257.63,257.37,257.37,30377.0,255.6726,255.7719,255.5138,255.5138,30377.0
2024-08-07 14:45:00,257.37,257.49,256.87,256.94,26702.0,255.5138,255.6329,255.0174,255.0869,26702.0
2024-08-07 14:50:00,256.91,256.96,256.73,256.76,38040.0,255.0571,255.1068,254.8784,254.9082,38040.0
2024-08-07 14:55:00,256.75,257.17,256.73,256.97,39312.0,254.8983,255.3152,254.8784,255.1167,39312.0
2024-08-07 15:00:00,257.0,257.62,257.0,257.56,28686.0,255.1465,255.762,255.1465,255.7024,28686.0
2024-08-07 15:05:00,257.56,257.77,257.39,257.41,33778.0,255.7024,255.9109,255.5337,255.5535,33778.0
2024-08-07 15:10:00,257.42,257.5,257.27,257.44,25937.0,255.5634,255.6429,255.4145,255.5833,25937.0
2024-08-07 15:15:00,257.46,257.67,257.45,257.59,25342.0,255.6032,255.8116,255.5932,255.7322,25342.0
2024-08-07 15:20:00,257.6,257.8,257.27,257.47,31593.0,255.7421,255.9407,255.4145,255.6131,31593.0
2024-08-07 15:25:00,257.44,257.61,257.24,257.5,33637.0,255.5833,255.7521,255.3847,255.6429,33637.0
2024-08-07 15:30:00,257.48,257.56,257.29,257.48,57311.0,255.623,255.7024,255.4344,255.623,57311.0
2024-08-07 15:35:00,257.47,257.99,257.44,257.55,60097.0,255.6131,256.1293,255.5833,255.6925,60097.0
2024-08-07 15:40:00,257.55,257.6,257.18,257.27,45709.0,255.6925,255.7421,255.3252,255.4145,45709.0
2024-08-07 15:45:00,257.25,257.67,257.23,257.61,41347.0,255.3947,255.8116,255.3748,255.7521,41347.0
2024-08-07 15:50:00,257.59,257.61,256.78,256.91,78077.0,255.7322,255.7521,254.9281,255.0571,78077.0
2024-08-07 15:55:00,256.91,256.92,256.31,256.6,454911.0,255.0571,255.067,254.4614,254.7494,454911.0
2024-08-08 09:30:00,258.13,259.01,257.92,258.83,109313.0,256.2683,257.142,256.0598,256.9633,109313.0
2024-08-08 09:35:00,258.96,259.77,258.96,259.65,40786.0,257.0923,257.8965,257.0923,257.7774,40786.0
2024-08-08 09:40:00,259.61,260.07,259.6,259.75,56253.0,257.7376,258.1943,257.7277,257.8766,56253.0
2024-08-08 09:45:00,259.82,259.84,259.34,259.43,42779.0,257.9461,257.966,257.4696,257.5589,42779.0
2024-08-08 09:50:00,259.42,259.89,259.39,259.85,38904.0,257.549,258.0156,257.5192,257.9759,38904.0
2024-08-08 09:55:00,259.75,259.99,259.44,259.91,45124.0,257.8766,258.1149,257.5689,258.0355,45124.0
2024-08-08 10:00:00,259.84,260.3,259.77,259.89,71790.0,257.966,258.4227,257.8965,258.0156,71790.0
2024-08-08 10:05:00,259.88,260.29,259.75,259.94,69345.0,258.0057,258.4127,257.8766,258.0653,69345.0
2024-08-08 10:10:00,259.92,260.03,259.79,259.96,32600.0,258.0454,258.1546,257.9164,258.0851,32600.0
2024-08-08 10:15:00,259.92,260.41,259.87,260.22,58971.0,258.0454,258.5319,257.9958,258.3432,58971.0
2024-08-08 10:20:00,260.27,260.31,259.97,260.26,36613.0,258.3929,258.4326,258.0951,258.383,36613.0
2024-08-08 10:25:00,260.24,260.45,260.23,260.43,42039.0,258.3631,258.5716,258.3532,258.5517,42039.0
2024-08-08 10:30:00,260.43,260.43,259.89,260.26,37874.0,258.5517,258.5517,258.0156,258.383,37874.0
2024-08-08 10:35:00,260.21,260.22,259.62,259.68,37442.0,258.3333,258.3432,257.7476,257.8071,37442.0
2024-08-08 10:40:00,259.69,259.82,259.26,259.31,68102.0,257.8171,257.9461,257.3902,257.4398,68102.0
2024-08-08 10:45:00,259.28,259.85,259.24,259.46,68992.0,257.41,257.9759,257.3703,257.5887,68992.0
2024-08-08 10:50:00,259.5,259.59,259.02,259.19,33978.0,257.6284,257.7178,257.1519,257.3207,33978.0
2024-08-08 10:55:00,259.19,259.25,258.15,258.99,54888.0,257.3207,257.3802,256.2882,257.1221,54888.0
2024-08-08 11:00:00,258.99,258.99,258.51,258.71,56846.0,257.1221,257.1221,256.6456,256.8441,56846.0
2024-08-08 11:05:00,258.75,258.75,258.2,258.35,57456.0,256.8839,256.8839,256.3378,256.4867,57456.0
2024-08-08 11:10:00,258.36,258.44,258.01,258.29,68730.0,256.4967,256.5761,256.1492,256.4272,68730.0
2024-08-08 11:15:00,258.25,258.68,258.25,258.63,48011.0,256.3875,256.8144,256.3875,256.7647,48011.0
2024-08-08 11:20:00,258.61,258.94,258.6,258.89,30084.0,256.7449,257.0725,256.7349,257.0228,30084.0
2024-08-08 11:25:00,258.85,259.13,258.75,258.94,42951.0,256.9831,257.2611,256.8839,257.0725,42951.0
2024-08-08 11:30:00,258.93,258.93,258.27,258.27,31910.0,257.0626,257.0626,256.4073,256.4073,31910.0
2024-08-08 11:35:00,258.26,258.65,258.24,258.44,26015.0,256.3974,256.7846,256.3775,256.5761,26015.0
2024-08-08 11:40:00,258.44,258.47,258.04,258.15,30341.0,256.5761,256.6059,256.179,256.2882,30341.0
2024-08-08 11:45:00,258.22,258.42,258.21,258.24,25632.0,256.3577,256.5562,256.3477,256.3775,25632.0
2024-08-08 11:50:00,258.26,258.67,258.25,258.61,22070.0,256.3974,256.8044,256.3875,256.7449,22070.0
2024-08-08 11:55:00,258.61,258.87,258.59,258.75,26359.0,256.7449,257.003,256.725,256.8839,26359.0
2024-08-08 12:00:00,258.74,259.28,258.7,259.26,29432.0,256.8739,257.41,256.8342,257.3902,29432.0
2024-08-08 12:05:00,259.28,259.34,259.09,259.12,21059.0,257.41,257.4696,257.2214,257.2512,21059.0
2024-08-08 12:10:00,259.13,259.16,258.83,259.07,29845.0,257.2611,257.2909,256.9633,257.2015,29845.0
2024-08-08 12:15:00,259.07,259.23,258.99,259.11,28191.0,257.2015,257.3604,257.1221,257.2413,28191.0
2024-08-08 12:20:00,259.1,259.26,258.88,258.95,18145.0,257.2313,257.3902,257.0129,257.0824,18145.0
2024-08-08 12:25:00,258.98,259.15,258.94,258.98,25023.0,257.1122,257.281,257.0725,257.1122,25023.0
2024-08-08 12:30:00,258.97,259.04,258.65,258.65,24927.0,257.1023,257.1718,256.7846,256.7846,24927.0
2024-08-08 12:35:00,258.63,258.68,257.97,258.01,31774.0,256.7647,256.8144,256.1095,256.1492,31774.0
2024-08-08 12:40:00,258.06,258.23,257.96,258.22,19158.0,256.1988,256.3676,256.0995,256.3577,19158.0
2024-08-08 12:45:00,258.22,258.4,258.14,258.32,22981.0,256.3577,256.5364,256.2783,256.457,22981.0
2024-08-08 12:50:00,258.31,258.42,258.13,258.39,23813.0,256.447,256.5562,256.2683,256.5264,23813.0
2024-08-08 12:55:00,258.38,258.48,258.24,258.32,18613.0,256.5165,256.6158,256.3775,256.457,18613.0
2024-08-08 13:00:00,258.32,258.44,258.16,258.17,29345.0,256.457,256.5761,256.2981,256.308,29345.0
2024-08-08 13:05:00,258.18,258.52,257.95,258.48,37454.0,256.318,256.6555,256.0896,256.6158,37454.0
2024-08-08 13:10:00,258.48,258.52,258.31,258.42,18239.0,256.6158,256.6555,256.447,256.5562,18239.0
2024-08-08 13:15:00,258.44,259.03,258.44,259.03,30013.0,256.5761,257.1618,256.5761,257.1618,30013.0
2024-08-08 13:20:00,259.03,259.1,258.79,258.89,22100.0,257.1618,257.2313,256.9236,257.0228,22100.0
2024-08-08 13:25:00,258.84,259.24,258.83,259.17,39917.0,256.9732,257.3703,256.9633,257.3008,39917.0
2024-08-08 13:30:00,259.2,259.43,259.18,259.34,31383.0,257.3306,257.5589,257.3107,257.4696,31383.0
2024-08-08 13:35:00,259.36,259.6,259.15,259.6,29007.0,257.4895,257.7277,257.281,257.7277,29007.0
2024-08-08 13:40:00,259.6,259.66,259.39,259.42,23343.0,257.7277,257.7873,257.5192,257.549,23343.0
2024-08-08 13:45:00,259.45,259.49,259.34,259.38,26240.0,257.5788,257.6185,257.4696,257.5093,26240.0
2024-08-08 13:50:00,259.38,259.46,259.26,259.43,19031.0,257.5093,257.5887,257.3902,257.5589,19031.0
2024-08-08 13:55:00,259.43,259.58,259.36,259.56,19494.0,257.5589,257.7079,257.4895,257.688,19494.0
2024-08-08 14:00:00,259.54,259.64,259.37,259.61,24797.0,257.6682,257.7674,257.4994,257.7376,24797.0
2024-08-08 14:05:00,259.63,259.88,259.58,259.76,28270.0,257.7575,258.0057,257.7079,257.8866,28270.0
2024-08-08 14:10:00,259.78,259.89,259.69,259.83,23629.0,257.9064,258.0156,257.8171,257.9561,23629.0
2024-08-08 14:15:00,259.83,259.95,259.72,259.93,30520.0,257.9561,258.0752,257.8469,258.0553,30520.0
2024-08-08 14:20:00,259.93,259.96,259.58,259.86,48832.0,258.0553,258.0851,257.7079,257.9858,48832.0
2024-08-08 14:25:00,259.86,259.88,259.59,259.86,27149.0,257.9858,258.0057,257.7178,257.9858,27149.0
2024-08-08 14:30:00,259.87,260.0,259.61,259.7,30306.0,257.9958,258.1248,257.7376,257.827,30306.0
2024-08-08 14:35:00,259.71,259.71,258.9,258.9,55912.0,257.8369,257.8369,257.0328,257.0328,55912.0
2024-08-08 14:40:00,258.95,259.11,258.76,258.98,41639.0,257.0824,257.2413,256.8938,257.1122,41639.0
2024-08-08 14:45:00,258.98,259.36,258.95,259.36,27192.0,257.1122,257.4895,257.0824,257.4895,27192.0
2024-08-08 14:50:00,259.38,259.51,259.06,259.24,36062.0,257.5093,257.6384,257.1916,257.3703,36062.0
2024-08-08 14:55:00,259.24,259.47,259.22,259.4,38791.0,257.3703,257.5987,257.3505,257.5292,38791.0
2024-08-08 15:00:00,259.39,259.51,259.12,259.12,25685.0,257.5192,257.6384,257.2512,257.2512,25685.0
2024-08-08 15:05:00,259.11,259.6,259.03,259.55,39618.0,257.2413,257.7277,257.1618,257.6781,39618.0
2024-08-08 15:10:00,259.55,259.57,259.31,259.31,28894.0,257.6781,257.6979,257.4398,257.4398,28894.0
2024-08-08 15:15:00,259.35,259.44,259.23,259.31,38600.0,257.4795,257.5689,257.3604,257.4398,38600.0
2024-08-08 15:20:00,259.36,259.36,258.78,258.81,65190.0,257.4895,257.4895,256.9136,256.9434,65190.0
2024-08-08 15:25:00,258.81,258.83,258.58,258.78,79080.0,256.9434,256.9633,256.7151,256.9136,79080.0
2024-08-08 15:30:00,258.81,259.0,258.38,258.65,58375.0,256.9434,257.132,256.5165,256.7846,58375.0
2024-08-08 15:35:00,258.67,259.19,258.53,259.16,50748.0,256.8044,257.3207,256.6654,257.2909,50748.0
2024-08-08 15:40:00,259.16,259.88,259.14,259.88,52497.0,257.2909,258.0057,257.271,258.0057,52497.0
2024-08-08 15:45:00,259.85,260.0,259.56,259.81,80961.0,257.9759,258.1248,257.688,257.9362,80961.0
2024-08-08 15:50:00,259.76,259.95,259.58,259.59,92302.0,257.8866,258.0752,257.7079,257.7178,92302.0
2024-08-08 15:55:00,259.6,260.0,259.46,259.83,409790.0,257.7277,258.1248,257.5887,257.9561,409790.0
2024-08-09 09:30:00,259.17,260.27,259.01,259.91,163325.0,257.8159,258.9102,257.6567,258.552,163325.0
2024-08-09 09:35:00,259.87,260.11,259.62,259.98,65761.0,258.5122,258.751,258.2635,258.6217,65761.0
2024-08-09 09:40:00,259.98,260.05,259.69,259.95,71960.0,258.6217,258.6913,258.3332,258.5918,71960.0
2024-08-09 09:45:00,259.94,260.03,259.49,259.53,56373.0,258.5819,258.6714,258.1342,258.174,56373.0
2024-08-09 09:50:00,259.46,260.01,259.13,259.97,49407.0,258.1044,258.6515,257.7761,258.6117,49407.0
2024-08-09 09:55:00,260.03,260.2,259.94,260.06,74826.0,258.6714,258.8405,258.5819,258.7012,74826.0
2024-08-09 10:00:00,260.04,260.25,259.96,260.09,57840.0,258.6814,258.8903,258.6018,258.7311,57840.0
2024-08-09 10:05:00,260.09,260.29,259.95,260.29,76671.0,258.7311,258.93,258.5918,258.93,76671.0
2024-08-09 10:10:00,260.29,260.42,260.07,260.36,67884.0,258.93,259.0594,258.7112,258.9997,67884.0
2024-08-09 10:15:00,260.37,260.42,260.04,260.3,53122.0,259.0096,259.0594,258.6814,258.94,53122.0
2024-08-09 10:20:00,260.3,260.63,260.3,260.63,73594.0,258.94,259.2683,258.94,259.2683,73594.0
2024-08-09 10:25:00,260.59,260.87,260.53,260.53,49268.0,259.2285,259.507,259.1688,259.1688,49268.0
2024-08-09 10:30:00,260.53,260.65,260.31,260.48,61343.0,259.1688,259.2882,258.9499,259.1191,61343.0
2024-08-09 10:35:00,260.52,260.81,260.39,260.73,56575.0,259.1588,259.4473,259.0295,259.3677,56575.0
2024-08-09 10:40:00,260.86,261.36,260.86,261.23,38716.0,259.4971,259.9945,259.4971,259.8651,38716.0
2024-08-09 10:45:00,261.22,261.36,261.11,261.22,35200.0,259.8552,259.9945,259.7458,259.8552,35200.0
2024-08-09 10:50:00,261.18,261.33,261.0,261.06,29797.0,259.8154,259.9646,259.6363,259.696,29797.0
2024-08-09 10:55:00,261.11,261.41,261.1,261.23,27913.0,259.7458,260.0442,259.7358,259.8651,27913.0
2024-08-09 11:00:00,261.29,261.4,260.69,260.81,33812.0,259.9248,260.0342,259.328,259.4473,33812.0
2024-08-09 11:05:00,260.84,261.28,260.51,261.22,46153.0,259.4772,259.9149,259.1489,259.8552,46153.0
2024-08-09 11:10:00,261.19,261.36,261.13,261.25,45264.0,259.8253,259.9945,259.7657,259.885,45264.0
2024-08-09 11:15:00,261.25,261.42,260.97,260.98,27955.0,259.885,260.0541,259.6065,259.6164,27955.0
2024-08-09 11:20:00,261.0,261.03,260.76,260.82,25459.0,259.6363,259.6662,259.3976,259.4573,25459.0
2024-08-09 11:25:00,260.87,260.97,260.29,260.3,29642.0,259.507,259.6065,258.93,258.94,29642.0
2024-08-09 11:30:00,260.38,260.61,260.3,260.42,27079.0,259.0196,259.2484,258.94,259.0594,27079.0
2024-08-09 11:35:00,260.44,260.5,260.25,260.3,22806.0,259.0793,259.1389,258.8903,258.94,22806.0
2024-08-09 11:40:00,260.3,260.46,260.22,260.32,25729.0,258.94,259.0992,258.8604,258.9599,25729.0
2024-08-09 11:45:00,260.3,260.63,260.29,260.48,20360.0,258.94,259.2683,258.93,259.1191,20360.0
2024-08-09 11:50:00,260.48,260.67,260.38,260.6,41951.0,259.1191,259.3081,259.0196,259.2384,41951.0
2024-08-09 11:55:00,260.58,260.6,260.17,260.29,28959.0,259.2185,259.2384,258.8107,258.93,28959.0
2024-08-09 12:00:00,260.28,260.29,260.14,260.25,26210.0,258.9201,258.93,258.7808,258.8903,26210.0
2024-08-09 12:05:00,260.25,260.42,260.2,260.33,34087.0,258.8903,259.0594,258.8405,258.9698,34087.0
2024-08-09 12:10:00,260.33,260.63,260.31,260.55,27248.0,258.9698,259.2683,258.9499,259.1887,27248.0
2024-08-09 12:15:00,260.55,260.59,260.43,260.52,20017.0,259.1887,259.2285,259.0693,259.1588,20017.0
2024-08-09 12:20:00,260.49,260.58,260.35,260.49,20040.0,259.129,259.2185,258.9897,259.129,20040.0
2024-08-09 12:25:00,260.47,260.64,260.42,260.53,23178.0,259.1091,259.2782,259.0594,259.1688,23178.0
2024-08-09 12:30:00,260.51,260.62,260.46,260.49,18577.0,259.1489,259.2583,259.0992,259.129,18577.0
2024-08-09 12:35:00,260.49,260.7,260.39,260.67,28933.0,259.129,259.3379,259.0295,259.3081,28933.0
2024-08-09 12:40:00,260.66,260.67,260.43,260.55,24818.0,259.2981,259.3081,259.0693,259.1887,24818.0
2024-08-09 12:45:00,260.53,260.66,260.4,260.63,19536.0,259.1688,259.2981,259.0395,259.2683,19536.0
2024-08-09 12:50:00,260.63,260.63,260.49,260.51,28939.0,259.2683,259.2683,259.129,259.1489,28939.0
2024-08-09 12:55:00,260.52,260.64,260.42,260.64,43931.0,259.1588,259.2782,259.0594,259.2782,43931.0
2024-08-09 13:00:00,260.61,260.85,260.54,260.76,31216.0,259.2484,259.4871,259.1787,259.3976,31216.0
2024-08-09 13:05:00,260.74,260.88,260.63,260.88,24098.0,259.3777,259.517,259.2683,259.517,24098.0
2024-08-09 13:10:00,260.88,261.14,260.78,261.13,16802.0,259.517,259.7756,259.4175,259.7657,16802.0
2024-08-09 13:15:00,261.08,261.25,261.03,261.19,23914.0,259.7159,259.885,259.6662,259.8253,23914.0
2024-08-09 13:20:00,261.21,261.26,261.09,261.14,21444.0,259.8452,259.895,259.7259,259.7756,21444.0
2024-08-09 13:25:00,261.18,261.52,261.18,261.52,20673.0,259.8154,260.1536,259.8154,260.1536,20673.0
2024-08-09 13:30:00,261.52,261.52,261.19,261.19,25360.0,260.1536,260.1536,259.8253,259.8253,25360.0
2024-08-09 13:35:00,261.18,261.23,261.05,261.12,20417.0,259.8154,259.8651,259.6861,259.7557,20417.0
2024-08-09 13:40:00,261.13,261.16,260.77,260.87,31267.0,259.7657,259.7955,259.4075,259.507,31267.0
2024-08-09 13:45:00,260.92,261.1,260.83,260.89,19863.0,259.5568,259.7358,259.4672,259.5269,19863.0
2024-08-09 13:50:00,260.94,261.04,260.79,260.88,19980.0,259.5767,259.6761,259.4274,259.517,19980.0
2024-08-09 13:55:00,260.9,260.9,260.68,260.77,23323.0,259.5369,259.5369,259.318,259.4075,23323.0
2024-08-09 14:00:00,260.78,260.9,260.62,260.78,21105.0,259.4175,259.5369,259.2583,259.4175,21105.0
2024-08-09 14:05:00,260.76,260.82,260.6,260.76,20016.0,259.3976,259.4573,259.2384,259.3976,20016.0
2024-08-09 14:10:00,260.8,260.84,260.38,260.51,41612.0,259.4374,259.4772,259.0196,259.1489,41612.0
2024-08-09 14:15:00,260.48,260.58,260.35,260.58,32553.0,259.1191,259.2185,258.9897,259.2185,32553.0
2024-08-09 14:20:00,260.58,260.67,260.54,260.54,24188.0,259.2185,259.3081,259.1787,259.1787,24188.0
2024-08-09 14:25:00,260.59,260.71,260.5,260.59,22851.0,259.2285,259.3479,259.1389,259.2285,22851.0
2024-08-09 14:30:00,260.57,260.64,260.41,260.42,26872.0,259.2086,259.2782,259.0494,259.0594,26872.0
2024-08-09 14:35:00,260.4,260.46,260.25,260.41,26662.0,259.0395,259.0992,258.8903,259.0494,26662.0
2024-08-09 14:40:00,260.41,260.55,260.35,260.42,42484.0,259.0494,259.1887,258.9897,259.0594,42484.0
2024-08-09 14:45:00,260.46,260.66,260.45,260.54,29346.0,259.0992,259.2981,259.0892,259.1787,29346.0
2024-08-09 14:50:00,260.53,260.56,260.05,260.17,31560.0,259.1688,259.1986,258.6913,258.8107,31560.0
2024-08-09 14:55:00,260.13,260.43,259.98,260.35,31989.0,258.7709,259.0693,258.6217,258.9897,31989.0
2024-08-09 15:00:00,260.32,260.35,260.13,260.26,34587.0,258.9599,258.9897,258.7709,258.9002,34587.0
2024-08-09 15:05:00,260.28,260.46,260.24,260.42,33784.0,258.9201,259.0992,258.8803,259.0594,33784.0
2024-08-09 15:10:00,260.42,260.59,260.38,260.46,34976.0,259.0594,259.2285,259.0196,259.0992,34976.0
2024-08-09 15:15:00,260.46,260.6,260.35,260.58,46299.0,259.0992,259.2384,258.9897,259.2185,46299.0
2024-08-09 15:20:00,260.56,260.56,260.13,260.2,55851.0,259.1986,259.1986,258.7709,258.8405,55851.0
2024-08-09 15:25:00,260.2,260.42,260.16,260.29,52980.0,258.8405,259.0594,258.8007,258.93,52980.0
2024-08-09 15:30:00,260.28,260.56,260.28,260.34,51458.0,258.9201,259.1986,258.9201,258.9798,51458.0
2024-08-09 15:35:00,260.35,260.45,259.95,259.95,71484.0,258.9897,259.0892,258.5918,258.5918,71484.0
2024-08-09 15:40:00,259.95,260.23,259.95,260.17,72914.0,258.5918,258.8704,258.5918,258.8107,72914.0
2024-08-09 15:45:00,260.14,260.35,260.09,260.33,64420.0,258.7808,258.9897,258.7311,258.9698,64420.0
2024-08-09 15:50:00,260.35,260.55,260.08,260.39,107201.0,258.9897,259.1887,258.7211,259.0295,107201.0
2024-08-09 15:55:00,260.39,260.47,259.8,259.89,319416.0,259.0295,259.1091,258.4426,258.5321,319416.0
2024-08-12 09:30:00,260.5,260.94,259.76,260.07,187385.0,259.1389,259.5767,258.4028,258.7112,187385.0
2024-08-12 09:35:00,260.05,260.71,259.96,260.27,81908.0,258.6913,259.3479,258.6018,258.9102,81908.0
2024-08-12 09:40:00,260.25,260.67,260.08,260.51,105256.0,258.8903,259.3081,258.7211,259.1489,105256.0
2024-08-12 09:45:00,260.54,260.57,259.69,259.72,74751.0,259.1787,259.2086,258.3332,258.363,74751.0
2024-08-12 09:50:00,259.8,259.96,259.38,259.48,74292.0,258.4426,258.6018,258.0248,258.1243,74292.0
2024-08-12 09:55:00,259.52,260.36,259.52,260.28,72357.0,258.1641,258.9997,258.1641,258.9201,72357.0
2024-08-12 10:00:00,260.28,260.68,260.14,260.27,91201.0,258.9201,259.318,258.7808,258.9102,91201.0
2024-08-12 10:05:00,260.26,260.76,260.15,260.52,64988.0,258.9002,259.3976,258.7908,259.1588,64988.0
2024-08-12 10:10:00,260.54,260.88,260.37,260.69,65343.0,259.1787,259.517,259.0096,259.328,65343.0
2024-08-12 10:15:00,260.69,260.83,260.52,260.7,73681.0,259.328,259.4672,259.1588,259.3379,73681.0
2024-08-12 10:20:00,260.69,261.09,260.65,260.88,81847.0,259.328,259.7259,259.2882,259.517,81847.0
2024-08-12 10:25:00,260.88,260.95,260.57,260.62,94498.0,259.517,259.5866,259.2086,259.2583,94498.0
2024-08-12 10:30:00,260.63,260.78,260.47,260.64,90291.0,259.2683,259.4175,259.1091,259.2782,90291.0
2024-08-12 10:35:00,260.61,260.91,260.58,260.85,90657.0,259.2484,259.5468,259.2185,259.4871,90657.0
2024-08-12 10:40:00,260.88,261.02,260.73,260.75,81562.0,259.517,259.6562,259.3677,259.3876,81562.0
2024-08-12 10:45:00,260.74,260.74,260.39,260.54,52063.0,259.3777,259.3777,259.0295,259.1787,52063.0
2024-08-12 10:50:00,260.54,260.68,260.44,260.68,61959.0,259.1787,259.318,259.0793,259.318,61959.0
2024-08-12 10:55:00,260.68,261.34,260.67,261.34,52972.0,259.318,259.9746,259.3081,259.9746,52972.0
2024-08-12 11:00:00,261.34,261.6,261.3,261.3,57236.0,259.9746,260.2332,259.9348,259.9348,57236.0
2024-08-12 11:05:00,261.34,261.34,260.72,260.87,57032.0,259.9746,259.9746,259.3578,259.507,57032.0
2024-08-12 11:10:00,260.87,260.97,260.79,260.83,59075.0,259.507,259.6065,259.4274,259.4672,59075.0
2024-08-12 11:15:00,260.83,260.95,260.69,260.77,46279.0,259.4672,259.5866,259.328,259.4075,46279.0
2024-08-12 11:20:00,260.79,260.8,259.93,259.93,74052.0,259.4274,259.4374,258.5719,258.5719,74052.0
2024-08-12 11:25:00,259.93,260.2,259.68,260.12,67326.0,258.5719,258.8405,258.3232,258.7609,67326.0
2024-08-12 11:30:00,260.11,260.12,259.81,259.99,48205.0,258.751,258.7609,258.4526,258.6316,48205.0
2024-08-12 11:35:00,260.05,260.2,260.01,260.16,51796.0,258.6913,258.8405,258.6515,258.8007,51796.0
2024-08-12 11:40:00,260.2,260.26,260.01,260.06,35467.0,258.8405,258.9002,258.6515,258.7012,35467.0
2024-08-12 11:45:00,260.06,260.3,259.94,260.28,51466.0,258.7012,258.94,258.5819,258.9201,51466.0
2024-08-12 11:50:00,260.27,260.87,260.27,260.87,42693.0,258.9102,259.507,258.9102,259.507,42693.0
2024-08-12 11:55:00,260.84,260.89,260.61,260.86,37305.0,259.4772,259.5269,259.2484,259.4971,37305.0
2024-08-12 12:00:00,260.87,261.19,260.82,260.85,56208.0,259.507,259.8253,259.4573,259.4871,56208.0
2024-08-12 12:05:00,260.9,260.91,260.47,260.65,40137.0,259.5369,259.5468,259.1091,259.2882,40137.0
2024-08-12 12:10:00,260.65,260.74,260.43,260.74,37133.0,259.2882,259.3777,259.0693,259.3777,37133.0
2024-08-12 12:15:00,260.73,260.74,260.46,260.48,47030.0,259.3677,259.3777,259.0992,259.1191,47030.0
2024-08-12 12:20:00,260.46,260.7,260.38,260.7,36430.0,259.0992,259.3379,259.0196,259.3379,36430.0
2024-08-12 12:25:00,260.72,260.73,260.58,260.66,38765.0,259.3578,259.3677,259.2185,259.2981,38765.0
2024-08-12 12:30:00,260.66,260.8,260.54,260.56,44870.0,259.2981,259.4374,259.1787,259.1986,44870.0
2024-08-12 12:35:00,260.59,260.63,260.32,260.63,52061.0,259.2285,259.2683,258.9599,259.2683,52061.0
2024-08-12 12:40:00,260.63,260.75,260.46,260.66,40777.0,259.2683,259.3876,259.0992,259.2981,40777.0
2024-08-12 12:45:00,260.66,261.02,260.65,260.78,32775.0,259.2981,259.6562,259.2882,259.4175,32775.0
2024-08-12 12:50:00,260.78,260.88,260.69,260.79,32798.0,259.4175,259.517,259.328,259.4274,32798.0
2024-08-12 12:55:00,260.8,260.86,260.41,260.41,45764.0,259.4374,259.4971,259.0494,259.0494,45764.0
2024-08-12 13:00:00,260.4,260.4,260.11,260.3,36574.0,259.0395,259.0395,258.751,258.94,36574.0
2024-08-12 13:05:00,260.34,260.4,260.11,260.38,33728.0,258.9798,259.0395,258.751,259.0196,33728.0
2024-08-12 13:10:00,260.37,260.73,260.3,260.7,36895.0,259.0096,259.3677,258.94,259.3379,36895.0
2024-08-12 13:15:00,260.74,261.02,260.7,261.02,40646.0,259.3777,259.6562,259.3379,259.6562,40646.0
2024-08-12 13:20:00,261.02,261.3,260.86,261.07,40140.0,259.6562,259.9348,259.4971,259.706,40140.0
2024-08-12 13:25:00,261.08,261.11,260.71,260.73,42148.0,259.7159,259.7458,259.3479,259.3677,42148.0
2024-08-12 13:30:00,260.77,260.91,260.68,260.83,42498.0,259.4075,259.5468,259.318,259.4672,42498.0
2024-08-12 13:35:00,260.87,260.94,260.55,260.72,49811.0,259.507,259.5767,259.1887,259.3578,49811.0
2024-08-12 13:40:00,260.74,260.83,260.55,260.61,37184.0,259.3777,259.4672,259.1887,259.2484,37184.0
2024-08-12 13:45:00,260.62,260.78,260.27,260.27,43505.0,259.2583,259.4175,258.9102,258.9102,43505.0
2024-08-12 13:50:00,260.28,260.28,259.93,260.01,54188.0,258.9201,258.9201,258.5719,258.6515,54188.0
2024-08-12 13:55:00,260.03,260.05,259.71,259.84,69597.0,258.6714,258.6913,258.3531,258.4824,69597.0
2024-08-12 14:00:00,259.84,259.93,259.72,259.79,45785.0,258.4824,258.5719,258.363,258.4327,45785.0
2024-08-12 14:05:00,259.8,259.81,259.48,259.55,51994.0,258.4426,258.4526,258.1243,258.1939,51994.0
2024-08-12 14:10:00,259.57,259.85,259.51,259.8,44112.0,258.2138,258.4923,258.1541,258.4426,44112.0
2024-08-12 14:15:00,259.79,259.9,259.62,259.68,39046.0,258.4327,258.5421,258.2635,258.3232,39046.0
2024-08-12 14:20:00,259.68,259.81,259.43,259.43,53084.0,258.3232,258.4526,258.0745,258.0745,53084.0
2024-08-12 14:25:00,259.43,259.75,259.42,259.52,50394.0,258.0745,258.3929,258.0646,258.1641,50394.0
2024-08-12 14:30:00,259.54,259.61,259.44,259.53,47528.0,258.184,258.2536,258.0845,258.174,47528.0
2024-08-12 14:35:00,259.53,259.63,259.47,259.59,54972.0,258.174,258.2735,258.1143,258.2337,54972.0
2024-08-12 14:40:00,259.59,259.8,259.35,259.72,55701.0,258.2337,258.4426,257.995,258.363,55701.0
2024-08-12 14:45:00,259.72,259.95,259.7,259.85,54791.0,258.363,258.5918,258.3431,258.4923,54791.0
2024-08-12 14:50:00,259.87,260.02,259.74,259.74,50190.0,258.5122,258.6615,258.3829,258.3829,50190.0
2024-08-12 14:55:00,259.73,260.2,259.73,260.08,54284.0,258.373,258.8405,258.373,258.7211,54284.0
2024-08-12 15:00:00,260.09,260.09,259.76,259.87,45868.0,258.7311,258.7311,258.4028,258.5122,45868.0
2024-08-12 15:05:00,259.87,259.94,259.77,259.92,45954.0,258.5122,258.5819,258.4128,258.562,45954.0
2024-08-12 15:10:00,259.92,260.1,259.79,259.92,52980.0,258.562,258.741,258.4327,258.562,52980.0
2024-08-12 15:15:00,259.91,260.1,259.84,259.98,59038.0,258.552,258.741,258.4824,258.6217,59038.0
2024-08-12 15:20:00,259.98,260.1,259.8,259.81,79254.0,258.6217,258.741,258.4426,258.4526,79254.0
2024-08-12 15:25:00,259.81,260.13,259.8,259.96,87250.0,258.4526,258.7709,258.4426,258.6018,87250.0
2024-08-12 15:30:00,259.96,260.05,259.58,259.61,73174.0,258.6018,258.6913,258.2238,258.2536,73174.0
2024-08-12 15:35:00,259.61,259.83,259.24,259.37,97275.0,258.2536,258.4725,257.8855,258.0149,97275.0
2024-08-12 15:40:00,259.37,259.51,259.25,259.42,88809.0,258.0149,258.1541,257.8955,258.0646,88809.0
2024-08-12 15:45:00,259.42,259.58,259.27,259.37,120567.0,258.0646,258.2238,257.9154,258.0149,120567.0
2024-08-12 15:50:00,259.35,259.7,259.29,259.5,181372.0,257.995,258.3431,257.9353,258.1442,181372.0
2024-08-12 15:55:00,259.5,259.98,259.26,259.98,452399.0,258.1442,258.6217,257.9054,258.6217,452399.0
2024-08-13 09:30:00,260.13,260.7,259.31,259.93,214016.0,258.7709,259.3379,257.9552,258.5719,214016.0
2024-08-13 09:35:00,259.93,260.91,259.8,260.89,132878.0,258.5719,259.5468,258.4426,259.5269,132878.0
2024-08-13 09:40:00,260.85,261.39,260.67,261.39,134598.0,259.4871,260.0243,259.3081,260.0243,134598.0
2024-08-13 09:45:00,261.39,261.68,260.92,261.2,107175.0,260.0243,260.3128,259.5568,259.8353,107175.0
2024-08-13 09:50:00,261.2,261.62,261.03,261.09,92982.0,259.8353,260.2531,259.6662,259.7259,92982.0
2024-08-13 09:55:00,261.12,261.12,260.44,260.7,95932.0,259.7557,259.7557,259.0793,259.3379,95932.0
2024-08-13 10:00:00,260.73,260.91,260.47,260.69,64725.0,259.3677,259.5468,259.1091,259.328,64725.0
2024-08-13 10:05:00,260.66,260.8,260.17,260.17,80673.0,259.2981,259.4374,258.8107,258.8107,80673.0
2024-08-13 10:10:00,260.16,260.28,259.86,260.05,55069.0,258.8007,258.9201,258.5023,258.6913,55069.0
2024-08-13 10:15:00,260.05,260.05,259.29,259.63,58943.0,258.6913,258.6913,257.9353,258.2735,58943.0
2024-08-13 10:20:00,259.63,259.85,259.35,259.35,58794.0,258.2735,258.4923,257.995,257.995,58794.0
2024-08-13 10:25:00,259.42,259.69,259.27,259.67,52827.0,258.0646,258.3332,257.9154,258.3133,52827.0
2024-08-13 10:30:00,259.67,259.81,259.28,259.42,74281.0,258.3133,258.4526,257.9253,258.0646,74281.0
2024-08-13 10:35:00,259.47,259.82,259.47,259.82,64123.0,258.1143,258.4625,258.1143,258.4625,64123.0
2024-08-13 10:40:00,259.82,259.95,259.41,259.5,48037.0,258.4625,258.5918,258.0546,258.1442,48037.0
2024-08-13 10:45:00,259.5,259.93,259.47,259.78,58059.0,258.1442,258.5719,258.1143,258.4227,58059.0
2024-08-13 10:50:00,259.78,260.1,259.7,260.03,56331.0,258.4227,258.741,258.3431,258.6714,56331.0
2024-08-13 10:55:00,260.09,260.13,259.84,260.03,62959.0,258.7311,258.7709,258.4824,258.6714,62959.0
2024-08-13 11:00:00,260.03,260.27,259.73,260.0,84816.0,258.6714,258.9102,258.373,258.6416,84816.0
2024-08-13 11:05:00,260.03,260.19,259.93,260.1,55916.0,258.6714,258.8306,258.5719,258.741,55916.0
2024-08-13 11:10:00,260.12,260.21,259.97,260.02,54321.0,258.7609,258.8505,258.6117,258.6615,54321.0
2024-08-13 11:15:00,259.99,260.24,259.97,260.14,63935.0,258.6316,258.8803,258.6117,258.7808,63935.0
2024-08-13 11:20:00,260.17,260.54,260.05,260.49,57853.0,258.8107,259.1787,258.6913,259.129,57853.0
2024-08-13 11:25:00,260.49,260.62,260.12,260.12,70193.0,259.129,259.2583,258.7609,258.7609,70193.0
2024-08-13 11:30:00,260.15,260.22,259.84,260.0,51770.0,258.7908,258.8604,258.4824,258.6416,51770.0
2024-08-13 11:35:00,260.0,260.04,259.72,259.76,43567.0,258.6416,258.6814,258.363,258.4028,43567.0
2024-08-13 11:40:00,259.79,260.23,259.78,260.21,49547.0,258.4327,258.8704,258.4227,258.8505,49547.0
2024-08-13 11:45:00,260.21,260.5,260.2,260.43,47727.0,258.8505,259.1389,258.8405,259.0693,47727.0
2024-08-13 11:50:00,260.43,260.77,260.33,260.75,40870.0,259.0693,259.4075,258.9698,259.3876,40870.0
2024-08-13 11:55:00,260.72,260.75,260.42,260.59,59530.0,259.3578,259.3876,259.0594,259.2285,59530.0
2024-08-13 12:00:00,260.6,260.76,260.55,260.61,44918.0,259.2384,259.3976,259.1887,259.2484,44918.0
2024-08-13 12:05:00,260.61,260.73,260.54,260.55,42569.0,259.2484,259.3677,259.1787,259.1887,42569.0
2024-08-13 12:10:00,260.55,260.65,260.31,260.63,36383.0,259.1887,259.2882,258.9499,259.2683,36383.0
2024-08-13 12:15:00,260.63,260.98,260.6,260.89,62887.0,259.2683,259.6164,259.2384,259.5269,62887.0
2024-08-13 12:20:00,260.89,261.09,260.71,260.74,57944.0,259.5269,259.7259,259.3479,259.3777,57944.0
2024-08-13 12:25:00,260.74,260.84,260.71,260.8,41884.0,259.3777,259.4772,259.3479,259.4374,41884.0
2024-08-13 12:30:00,260.81,260.83,260.55,260.6,41713.0,259.4473,259.4672,259.1887,259.2384,41713.0
2024-08-13 12:35:00,260.64,260.8,260.45,260.8,33280.0,259.2782,259.4374,259.0892,259.4374,33280.0
2024-08-13 12:40:00,260.8,261.0,260.76,260.98,53806.0,259.4374,259.6363,259.3976,259.6164,53806.0
2024-08-13 12:45:00,260.99,261.14,260.94,261.08,49433.0,259.6264,259.7756,259.5767,259.7159,49433.0
2024-08-13 12:50:00,261.1,261.22,260.97,261.03,36603.0,259.7358,259.8552,259.6065,259.6662,36603.0
2024-08-13 12:55:00,261.02,261.06,260.77,260.85,51126.0,259.6562,259.696,259.4075,259.4871,51126.0
2024-08-13 13:00:00,260.82,260.95,260.69,260.89,38941.0,259.4573,259.5866,259.328,259.5269,38941.0
2024-08-13 13:05:00,260.87,260.98,260.55,260.57,39247.0,259.507,259.6164,259.1887,259.2086,39247.0
2024-08-13 13:10:00,260.59,260.69,260.48,260.63,33659.0,259.2285,259.328,259.1191,259.2683,33659.0
2024-08-13 13:15:00,260.62,260.66,260.55,260.62,38311.0,259.2583,259.2981,259.1887,259.2583,38311.0
2024-08-13 13:20:00,260.62,260.75,260.61,260.7,49946.0,259.2583,259.3876,259.2484,259.3379,49946.0
2024-08-13 13:25:00,260.71,260.85,260.7,260.77,43382.0,259.3479,259.4871,259.3379,259.4075,43382.0
2024-08-13 13:30:00,260.79,260.83,260.61,260.66,45880.0,259.4274,259.4672,259.2484,259.2981,45880.0
2024-08-13 13:35:00,260.66,260.68,260.41,260.65,41792.0,259.2981,259.318,259.0494,259.2882,41792.0
2024-08-13 13:40:00,260.64,260.66,260.53,260.58,48830.0,259.2782,259.2981,259.1688,259.2185,48830.0
2024-08-13 13:45:00,260.59,260.73,260.4,260.52,42413.0,259.2285,259.3677,259.0395,259.1588,42413.0
2024-08-13 13:50:00,260.54,260.74,260.52,260.74,38308.0,259.1787,259.3777,259.1588,259.3777,38308.0
2024-08-13 13:55:00,260.75,260.96,260.68,260.93,43830.0,259.3876,259.5965,259.318,259.5667,43830.0
2024-08-13 14:00:00,260.94,260.95,260.52,260.56,72967.0,259.5767,259.5866,259.1588,259.1986,72967.0
2024-08-13 14:05:00,260.56,260.71,260.5,260.55,56345.0,259.1986,259.3479,259.1389,259.1887,56345.0
2024-08-13 14:10:00,260.55,260.72,260.53,260.68,44308.0,259.1887,259.3578,259.1688,259.318,44308.0
2024-08-13 14:15:00,260.68,260.84,260.48,260.49,59795.0,259.318,259.4772,259.1191,259.129,59795.0
2024-08-13 14:20:00,260.5,260.65,260.44,260.5,35257.0,259.1389,259.2882,259.0793,259.1389,35257.0
2024-08-13 14:25:00,260.52,260.84,260.45,260.81,40137.0,259.1588,259.4772,259.0892,259.4473,40137.0
2024-08-13 14:30:00,260.81,260.96,260.81,260.88,33024.0,259.4473,259.5965,259.4473,259.517,33024.0
2024-08-13 14:35:00,260.92,261.05,260.8,260.97,40794.0,259.5568,259.6861,259.4374,259.6065,40794.0
2024-08-13 14:40:00,260.96,261.05,260.83,260.85,36542.0,259.5965,259.6861,259.4672,259.4871,36542.0
2024-08-13 14:45:00,260.85,260.98,260.78,260.82,43415.0,259.4871,259.6164,259.4175,259.4573,43415.0
2024-08-13 14:50:00,260.82,260.87,260.69,260.83,55202.0,259.4573,259.507,259.328,259.4672,55202.0
2024-08-13 14:55:00,260.82,260.85,260.72,260.85,63484.0,259.4573,259.4871,259.3578,259.4871,63484.0
2024-08-13 15:00:00,260.85,261.21,260.82,261.18,85079.0,259.4871,259.8452,259.4573,259.8154,85079.0
2024-08-13 15:05:00,261.18,261.19,260.95,261.09,44485.0,259.8154,259.8253,259.5866,259.7259,44485.0
2024-08-13 15:10:00,261.11,261.21,261.01,261.01,68576.0,259.7458,259.8452,259.6463,259.6463,68576.0
2024-08-13 15:15:00,261.02,261.04,260.66,260.88,60323.0,259.6562,259.6761,259.2981,259.517,60323.0
2024-08-13 15:20:00,260.88,261.17,260.81,261.17,68993.0,259.517,259.8054,259.4473,259.8054,68993.0
2024-08-13 15:25:00,261.17,261.21,260.86,260.88,65226.0,259.8054,259.8452,259.4971,259.517,65226.0
2024-08-13 15:30:00,260.9,260.91,260.68,260.91,72856.0,259.5369,259.5468,259.318,259.5468,72856.0
2024-08-13 15:35:00,260.91,261.0,260.46,260.51,84326.0,259.5468,259.6363,259.0992,259.1489,84326.0
2024-08-13 15:40:00,260.51,260.67,260.42,260.57,100782.0,259.1489,259.3081,259.0594,259.2086,100782.0
2024-08-13 15:45:00,260.57,260.83,260.55,260.79,125538.0,259.2086,259.4672,259.1887,259.4274,125538.0
2024-08-13 15:50:00,260.79,260.86,260.35,260.52,202084.0,259.4274,259.4971,258.9897,259.1588,202084.0
2024-08-13 15:55:00,260.54,261.04,260.1,260.1,678688.0,259.1787,259.6761,258.741,258.741,678688.0
2024-08-14 09:30:00,260.87,261.0,260.14,260.37,178919.0,259.507,259.6363,258.7808,259.0096,178919.0
2024-08-14 09:35:00,260.4,260.48,259.76,260.37,32032.0,259.0395,259.1191,258.4028,259.0096,32032.0
2024-08-14 09:40:00,260.38,260.78,260.11,260.66,43809.0,259.0196,259.4175,258.751,259.2981,43809.0
2024-08-14 09:45:00,260.66,260.74,260.53,260.68,75527.0,259.2981,259.3777,259.1688,259.318,75527.0
2024-08-14 09:50:00,260.68,260.73,260.23,260.23,75746.0,259.318,259.3677,258.8704,258.8704,75746.0
2024-08-14 09:55:00,260.33,260.44,260.04,260.06,61982.0,258.9698,259.0793,258.6814,258.7012,61982.0
2024-08-14 10:00:00,260.08,260.17,258.74,258.75,79614.0,258.7211,258.8107,257.3881,257.3981,79614.0
2024-08-14 10:05:00,258.83,259.88,258.75,259.88,54653.0,257.4777,258.5222,257.3981,258.5222,54653.0
2024-08-14 10:10:00,259.92,260.58,259.88,260.35,39635.0,258.562,259.2185,258.5222,258.9897,39635.0
2024-08-14 10:15:00,260.35,260.45,259.94,260.01,34632.0,258.9897,259.0892,258.5819,258.6515,34632.0
2024-08-14 10:20:00,260.06,260.23,259.99,260.09,46768.0,258.7012,258.8704,258.6316,258.7311,46768.0
2024-08-14 10:25:00,260.13,260.28,260.13,260.23,21084.0,258.7709,258.9201,258.7709,258.8704,21084.0
2024-08-14 10:30:00,260.23,260.28,259.77,259.77,27693.0,258.8704,258.9201,258.4128,258.4128,27693.0
2024-08-14 10:35:00,259.79,260.05,259.78,259.95,25335.0,258.4327,258.6913,258.4227,258.5918,25335.0
2024-08-14 10:40:00,259.95,260.12,259.79,260.0,36219.0,258.5918,258.7609,258.4327,258.6416,36219.0
2024-08-14 10:45:00,259.98,260.07,259.89,260.05,22868.0,258.6217,258.7112,258.5321,258.6913,22868.0
2024-08-14 10:50:00,260.05,260.07,259.78,260.02,28979.0,258.6913,258.7112,258.4227,258.6615,28979.0
2024-08-14 10:55:00,260.02,260.28,259.94,260.05,50092.0,258.6615,258.9201,258.5819,258.6913,50092.0
2024-08-14 11:00:00,260.08,260.13,259.84,260.12,41506.0,258.7211,258.7709,258.4824,258.7609,41506.0
2024-08-14 11:05:00,260.13,260.31,260.1,260.27,25206.0,258.7709,258.9499,258.741,258.9102,25206.0
2024-08-14 11:10:00,260.3,260.49,260.21,260.38,20158.0,258.94,259.129,258.8505,259.0196,20158.0
2024-08-14 11:15:00,260.4,260.51,260.36,260.4,18905.0,259.0395,259.1489,258.9997,259.0395,18905.0
2024-08-14 11:20:00,260.44,260.52,260.35,260.38,39498.0,259.0793,259.1588,258.9897,259.0196,39498.0
2024-08-14 11:25:00,260.41,260.52,260.39,260.46,25463.0,259.0494,259.1588,259.0295,259.0992,25463.0
2024-08-14 11:30:00,260.5,260.53,260.39,260.48,26543.0,259.1389,259.1688,259.0295,259.1191,26543.0
2024-08-14 11:35:00,260.48,260.52,260.33,260.46,20467.0,259.1191,259.1588,258.9698,259.0992,20467.0
2024-08-14 11:40:00,260.48,260.48,260.15,260.2,23770.0,259.1191,259.1191,258.7908,258.8405,23770.0
2024-08-14 11:45:00,260.2,260.47,260.2,260.39,24012.0,258.8405,259.1091,258.8405,259.0295,24012.0
2024-08-14 11:50:00,260.4,260.52,260.38,260.46,20542.0,259.0395,259.1588,259.0196,259.0992,20542.0
2024-08-14 11:55:00,260.48,260.52,260.29,260.47,30058.0,259.1191,259.1588,258.93,259.1091,30058.0
2024-08-14 12:00:00,260.47,260.53,260.36,260.5,28073.0,259.1091,259.1688,258.9997,259.1389,28073.0
2024-08-14 12:05:00,260.49,260.54,260.29,260.29,26970.0,259.129,259.1787,258.93,258.93,26970.0
2024-08-14 12:10:00,260.31,260.4,260.24,260.38,23522.0,258.9499,259.0395,258.8803,259.0196,23522.0
2024-08-14 12:15:00,260.36,260.36,259.97,260.28,44201.0,258.9997,258.9997,258.6117,258.9201,44201.0
2024-08-14 12:20:00,260.33,260.51,260.19,260.27,22331.0,258.9698,259.1489,258.8306,258.9102,22331.0
2024-08-14 12:25:00,260.27,260.27,260.01,260.02,24730.0,258.9102,258.9102,258.6515,258.6615,24730.0
2024-08-14 12:30:00,260.0,260.25,259.97,260.22,21262.0,258.6416,258.8903,258.6117,258.8604,21262.0
2024-08-14 12:35:00,260.24,260.42,260.24,260.31,18022.0,258.8803,259.0594,258.8803,258.9499,18022.0
2024-08-14 12:40:00,260.29,260.34,260.2,260.2,22844.0,258.93,258.9798,258.8405,258.8405,22844.0
2024-08-14 12:45:00,260.16,260.18,260.02,260.06,15443.0,258.8007,258.8206,258.6615,258.7012,15443.0
2024-08-14 12:50:00,260.09,260.52,260.08,260.42,29497.0,258.7311,259.1588,258.7211,259.0594,29497.0
2024-08-14 12:55:00,260.46,260.52,260.4,260.46,43159.0,259.0992,259.1588,259.0395,259.0992,43159.0
2024-08-14 13:00:00,260.44,260.47,260.32,260.4,22122.0,259.0793,259.1091,258.9599,259.0395,22122.0
2024-08-14 13:05:00,260.4,260.52,260.33,260.4,25142.0,259.0395,259.1588,258.9698,259.0395,25142.0
2024-08-14 13:10:00,260.38,260.4,260.2,260.39,20517.0,259.0196,259.0395,258.8405,259.0295,20517.0
2024-08-14 13:15:00,260.41,260.44,260.28,260.34,25164.0,259.0494,259.0793,258.9201,258.9798,25164.0
2024-08-14 13:20:00,260.34,260.43,260.19,260.39,32888.0,258.9798,259.0693,258.8306,259.0295,32888.0
2024-08-14 13:25:00,260.43,260.54,260.35,260.5,25865.0,259.0693,259.1787,258.9897,259.1389,25865.0
2024-08-14 13:30:00,260.5,260.53,260.38,260.43,34611.0,259.1389,259.1688,259.0196,259.0693,34611.0
2024-08-14 13:35:00,260.43,260.54,260.4,260.48,30596.0,259.0693,259.1787,259.0395,259.1191,30596.0
2024-08-14 13:40:00,260.49,260.68,260.46,260.63,45921.0,259.129,259.318,259.0992,259.2683,45921.0
2024-08-14 13:45:00,260.63,260.71,260.48,260.62,24429.0,259.2683,259.3479,259.1191,259.2583,24429.0
2024-08-14 13:50:00,260.62,260.65,260.54,260.6,16821.0,259.2583,259.2882,259.1787,259.2384,16821.0
2024-08-14 13:55:00,260.59,260.93,260.59,260.84,32682.0,259.2285,259.5667,259.2285,259.4772,32682.0
2024-08-14 14:00:00,260.81,260.86,260.58,260.78,24185.0,259.4473,259.4971,259.2185,259.4175,24185.0
2024-08-14 14:05:00,260.77,260.82,260.66,260.74,21268.0,259.4075,259.4573,259.2981,259.3777,21268.0
2024-08-14 14:10:00,260.76,260.83,260.57,260.58,25356.0,259.3976,259.4672,259.2086,259.2185,25356.0
2024-08-14 14:15:00,260.6,260.73,260.58,260.61,30877.0,259.2384,259.3677,259.2185,259.2484,30877.0
2024-08-14 14:20:00,260.6,260.63,260.46,260.5,19065.0,259.2384,259.2683,259.0992,259.1389,19065.0
2024-08-14 14:25:00,260.5,260.67,260.5,260.64,21746.0,259.1389,259.3081,259.1389,259.2782,21746.0
2024-08-14 14:30:00,260.66,260.87,260.62,260.7,29257.0,259.2981,259.507,259.2583,259.3379,29257.0
2024-08-14 14:35:00,260.73,260.87,260.72,260.79,23138.0,259.3677,259.507,259.3578,259.4274,23138.0
2024-08-14 14:40:00,260.81,260.91,260.79,260.79,32315.0,259.4473,259.5468,259.4274,259.4274,32315.0
2024-08-14 14:45:00,260.81,260.83,260.7,260.74,21062.0,259.4473,259.4672,259.3379,259.3777,21062.0
2024-08-14 14:50:00,260.75,260.83,260.74,260.78,19947.0,259.3876,259.4672,259.3777,259.4175,19947.0
2024-08-14 14:55:00,260.79,260.9,260.7,260.84,36296.0,259.4274,259.5369,259.3379,259.4772,36296.0
2024-08-14 15:00:00,260.84,260.87,260.72,260.73,28434.0,259.4772,259.507,259.3578,259.3677,28434.0
2024-08-14 15:05:00,260.75,260.91,260.67,260.82,37414.0,259.3876,259.5468,259.3081,259.4573,37414.0
2024-08-14 15:10:00,260.82,260.9,260.55,260.66,51126.0,259.4573,259.5369,259.1887,259.2981,51126.0
2024-08-14 15:15:00,260.63,260.69,260.44,260.46,33676.0,259.2683,259.328,259.0793,259.0992,33676.0
2024-08-14 15:20:00,260.47,260.6,260.44,260.53,39405.0,259.1091,259.2384,259.0793,259.1688,39405.0
2024-08-14 15:25:00,260.56,261.11,260.55,261.09,48408.0,259.1986,259.7458,259.1887,259.7259,48408.0
2024-08-14 15:30:00,261.09,261.09,260.73,260.78,61479.0,259.7259,259.7259,259.3677,259.4175,61479.0
2024-08-14 15:35:00,260.78,260.88,260.68,260.78,48601.0,259.4175,259.517,259.318,259.4175,48601.0
2024-08-14 15:40:00,260.77,261.31,260.72,261.3,59483.0,259.4075,259.9447,259.3578,259.9348,59483.0
2024-08-14 15:45:00,261.32,261.4,261.09,261.25,64432.0,259.9547,260.0342,259.7259,259.885,64432.0
2024-08-14 15:50:00,261.21,261.29,260.83,261.08,80960.0,259.8452,259.9248,259.4672,259.7159,80960.0
2024-08-14 15:55:00,261.09,261.5,261.02,261.08,301217.0,259.7259,260.1337,259.6562,259.7159,301217.0
2024-08-15 09:30:00,262.84,265.18,262.84,265.07,220365.0,261.4667,263.7945,261.4667,263.6851,220365.0
2024-08-15 09:35:00,265.02,265.13,263.98,264.07,53905.0,263.6353,263.7448,262.6008,262.6903,53905.0
2024-08-15 09:40:00,264.05,264.24,263.48,263.81,29654.0,262.6704,262.8594,262.1034,262.4317,29654.0
2024-08-15 09:45:00,263.84,263.92,263.39,263.43,29842.0,262.4615,262.5411,262.0139,262.0536,29842.0
2024-08-15 09:50:00,263.44,264.15,263.42,264.07,29942.0,262.0636,262.7699,262.0437,262.6903,29942.0
2024-08-15 09:55:00,264.07,264.92,264.07,264.4,85204.0,262.6903,263.5359,262.6903,263.0186,85204.0
2024-08-15 10:00:00,264.41,264.61,264.02,264.07,30875.0,263.0285,263.2275,262.6406,262.6903,30875.0
2024-08-15 10:05:00,264.03,264.51,263.8,264.38,35869.0,262.6505,263.128,262.4217,262.9987,35869.0
2024-08-15 10:10:00,264.34,264.46,264.11,264.31,43999.0,262.9589,263.0783,262.7301,262.929,43999.0
2024-08-15 10:15:00,264.31,264.68,264.28,264.59,39410.0,262.929,263.2971,262.8992,263.2076,39410.0
2024-08-15 10:20:00,264.62,264.65,264.32,264.56,28864.0,263.2374,263.2673,262.939,263.1777,28864.0
2024-08-15 10:25:00,264.55,264.8,264.48,264.7,23051.0,263.1678,263.4165,263.0982,263.317,23051.0
2024-08-15 10:30:00,264.73,264.82,264.41,264.58,37795.0,263.3468,263.4364,263.0285,263.1976,37795.0
2024-08-15 10:35:00,264.58,264.6,264.37,264.51,41354.0,263.1976,263.2175,262.9887,263.128,41354.0
2024-08-15 10:40:00,264.47,264.56,264.37,264.44,34004.0,263.0882,263.1777,262.9887,263.0584,34004.0
2024-08-15 10:45:00,264.44,264.52,264.33,264.39,48341.0,263.0584,263.1379,262.9489,263.0086,48341.0
2024-08-15 10:50:00,264.4,264.45,264.2,264.35,51148.0,263.0186,263.0683,262.8196,262.9688,51148.0
2024-08-15 10:55:00,264.41,264.44,264.24,264.38,29524.0,263.0285,263.0584,262.8594,262.9987,29524.0
2024-08-15 11:00:00,264.38,264.74,264.2,264.74,41962.0,262.9987,263.3568,262.8196,263.3568,41962.0
2024-08-15 11:05:00,264.77,264.8,264.44,264.48,30786.0,263.3866,263.4165,263.0584,263.0982,30786.0
2024-08-15 11:10:00,264.49,264.57,264.42,264.51,25310.0,263.1081,263.1877,263.0385,263.128,25310.0
2024-08-15 11:15:00,264.5,264.69,264.49,264.51,30763.0,263.1181,263.3071,263.1081,263.128,30763.0
2024-08-15 11:20:00,264.53,264.67,264.5,264.5,16052.0,263.1479,263.2872,263.1181,263.1181,16052.0
2024-08-15 11:25:00,264.5,264.7,264.4,264.4,15810.0,263.1181,263.317,263.0186,263.0186,15810.0
2024-08-15 11:30:00,264.45,264.62,264.29,264.45,19685.0,263.0683,263.2374,262.9091,263.0683,19685.0
2024-08-15 11:35:00,264.41,264.72,264.39,264.72,12811.0,263.0285,263.3369,263.0086,263.3369,12811.0
2024-08-15 11:40:00,264.74,264.84,264.61,264.61,16543.0,263.3568,263.4563,263.2275,263.2275,16543.0
2024-08-15 11:45:00,264.63,264.75,264.53,264.75,18819.0,263.2474,263.3667,263.1479,263.3667,18819.0
2024-08-15 11:50:00,264.76,265.03,264.74,264.99,26155.0,263.3767,263.6453,263.3568,263.6055,26155.0
2024-08-15 11:55:00,265.0,265.03,264.87,264.9,14979.0,263.6154,263.6453,263.4861,263.516,14979.0
2024-08-15 12:00:00,264.91,265.12,264.76,265.04,17521.0,263.5259,263.7348,263.3767,263.6552,17521.0
2024-08-15 12:05:00,265.05,265.26,264.97,265.11,36091.0,263.6652,263.8741,263.5856,263.7249,36091.0
2024-08-15 12:10:00,265.11,265.17,264.96,264.99,21666.0,263.7249,263.7846,263.5756,263.6055,21666.0
2024-08-15 12:15:00,265.0,265.21,264.99,265.21,26570.0,263.6154,263.8243,263.6055,263.8243,26570.0
2024-08-15 12:20:00,265.2,265.53,265.19,265.35,22186.0,263.8144,264.1427,263.8044,263.9636,22186.0
2024-08-15 12:25:00,265.33,265.55,265.32,265.54,18317.0,263.9437,264.1626,263.9338,264.1526,18317.0
2024-08-15 12:30:00,265.55,265.66,265.35,265.65,15571.0,264.1626,264.272,263.9636,264.262,15571.0
2024-08-15 12:35:00,265.65,265.69,265.38,265.44,24110.0,264.262,264.3018,263.9935,264.0531,24110.0
2024-08-15 12:40:00,265.42,265.42,265.25,265.4,11778.0,264.0332,264.0332,263.8641,264.0133,11778.0
2024-08-15 12:45:00,265.41,265.46,265.25,265.44,20392.0,264.0233,264.073,263.8641,264.0531,20392.0
2024-08-15 12:50:00,265.5,265.52,265.4,265.51,14282.0,264.1128,264.1327,264.0133,264.1228,14282.0
2024-08-15 12:55:00,265.53,265.63,265.49,265.57,21664.0,264.1427,264.2421,264.1029,264.1825,21664.0
2024-08-15 13:00:00,265.6,265.64,265.37,265.42,20608.0,264.2123,264.2521,263.9835,264.0332,20608.0
2024-08-15 13:05:00,265.42,265.58,265.42,265.51,15160.0,264.0332,264.1924,264.0332,264.1228,15160.0
2024-08-15 13:10:00,265.51,265.94,265.51,265.87,28806.0,264.1228,264.5505,264.1228,264.4809,28806.0
2024-08-15 13:15:00,265.9,266.06,265.88,265.98,24759.0,264.5107,264.6699,264.4908,264.5903,24759.0
2024-08-15 13:20:00,265.98,266.13,265.91,266.01,15196.0,264.5903,264.7395,264.5207,264.6202,15196.0
2024-08-15 13:25:00,266.01,266.35,266.01,266.27,19476.0,264.6202,264.9584,264.6202,264.8788,19476.0
2024-08-15 13:30:00,266.29,266.46,266.19,266.45,15848.0,264.8987,265.0678,264.7992,265.0579,15848.0
2024-08-15 13:35:00,266.46,266.69,266.42,266.67,24266.0,265.0678,265.2966,265.028,265.2767,24266.0
2024-08-15 13:40:00,266.69,266.75,266.55,266.65,28029.0,265.2966,265.3563,265.1573,265.2568,28029.0
2024-08-15 13:45:00,266.65,266.71,266.51,266.51,12626.0,265.2568,265.3165,265.1175,265.1175,12626.0
2024-08-15 13:50:00,266.52,266.53,266.28,266.29,14045.0,265.1275,265.1374,264.8888,264.8987,14045.0
2024-08-15 13:55:00,266.28,266.29,266.09,266.24,15281.0,264.8888,264.8987,264.6997,264.849,15281.0
2024-08-15 14:00:00,266.21,266.48,266.12,266.45,23110.0,264.8191,265.0877,264.7296,265.0579,23110.0
2024-08-15 14:05:00,266.4,266.43,266.27,266.28,16551.0,265.0081,265.038,264.8788,264.8888,16551.0
2024-08-15 14:10:00,266.28,266.52,266.22,266.52,15249.0,264.8888,265.1275,264.8291,265.1275,15249.0
2024-08-15 14:15:00,266.49,266.75,266.46,266.7,36514.0,265.0977,265.3563,265.0678,265.3066,36514.0
2024-08-15 14:20:00,266.73,266.75,266.54,266.64,22952.0,265.3364,265.3563,265.1474,265.2469,22952.0
2024-08-15 14:25:00,266.66,266.83,266.55,266.77,18516.0,265.2668,265.4359,265.1573,265.3762,18516.0
2024-08-15 14:30:00,266.74,266.84,266.64,266.69,19765.0,265.3463,265.4458,265.2469,265.2966,19765.0
2024-08-15 14:35:00,266.7,266.88,266.7,266.87,19832.0,265.3066,265.4856,265.3066,265.4757,19832.0
2024-08-15 14:40:00,266.86,266.94,266.79,266.93,22278.0,265.4657,265.5453,265.3961,265.5354,22278.0
2024-08-15 14:45:00,266.89,266.97,266.85,266.94,18641.0,265.4956,265.5751,265.4558,265.5453,18641.0
2024-08-15 14:50:00,266.95,266.95,266.7,266.82,21350.0,265.5553,265.5553,265.3066,265.4259,21350.0
2024-08-15 14:55:00,266.84,266.87,266.72,266.74,21115.0,265.4458,265.4757,265.3265,265.3463,21115.0
2024-08-15 15:00:00,266.74,266.74,266.53,266.59,19801.0,265.3463,265.3463,265.1374,265.1971,19801.0
2024-08-15 15:05:00,266.58,266.59,266.44,266.48,23843.0,265.1872,265.1971,265.0479,265.0877,23843.0
2024-08-15 15:10:00,266.48,266.69,266.46,266.58,18984.0,265.0877,265.2966,265.0678,265.1872,18984.0
2024-08-15 15:15:00,266.58,266.78,266.55,266.65,23833.0,265.1872,265.3861,265.1573,265.2568,23833.0
2024-08-15 15:20:00,266.66,266.88,266.62,266.82,20576.0,265.2668,265.4856,265.227,265.4259,20576.0
2024-08-15 15:25:00,266.82,266.9,266.77,266.81,21302.0,265.4259,265.5055,265.3762,265.416,21302.0
2024-08-15 15:30:00,266.8,266.88,266.65,266.73,32447.0,265.406,265.4856,265.2568,265.3364,32447.0
2024-08-15 15:35:00,266.73,267.11,266.73,267.09,45156.0,265.3364,265.7144,265.3364,265.6945,45156.0
2024-08-15 15:40:00,267.08,267.24,267.0,267.15,90820.0,265.6846,265.8437,265.605,265.7542,90820.0
2024-08-15 15:45:00,267.14,267.39,267.14,267.24,80161.0,265.7443,265.993,265.7443,265.8437,80161.0
2024-08-15 15:50:00,267.22,267.24,266.7,266.75,68263.0,265.8238,265.8437,265.3066,265.3563,68263.0
2024-08-15 15:55:00,266.79,267.01,266.44,266.79,232082.0,265.3961,265.6149,265.0479,265.3961,232082.0
2024-08-16 09:30:00,266.85,267.28,266.21,266.25,335802.0,265.4558,265.8835,264.8191,264.8589,335802.0
2024-08-16 09:35:00,266.29,266.82,265.93,265.94,24241.0,264.8987,265.4259,264.5406,264.5505,24241.0
2024-08-16 09:40:00,266.0,266.32,265.39,265.59,36229.0,264.6102,264.9285,264.0034,264.2024,36229.0
2024-08-16 09:45:00,265.69,266.45,265.64,266.36,25152.0,264.3018,265.0579,264.2521,264.9683,25152.0
2024-08-16 09:50:00,266.35,266.38,266.14,266.2,21034.0,264.9584,264.9882,264.7495,264.8092,21034.0
2024-08-16 09:55:00,266.2,266.79,266.18,266.76,23457.0,264.8092,265.3961,264.7893,265.3662,23457.0
2024-08-16 10:00:00,266.67,267.12,266.67,266.89,24041.0,265.2767,265.7244,265.2767,265.4956,24041.0
2024-08-16 10:05:00,266.85,266.97,266.41,266.49,22226.0,265.4558,265.5751,265.0181,265.0977,22226.0
2024-08-16 10:10:00,266.5,266.64,266.48,266.59,23429.0,265.1076,265.2469,265.0877,265.1971,23429.0
2024-08-16 10:15:00,266.57,266.83,266.52,266.63,24698.0,265.1772,265.4359,265.1275,265.2369,24698.0
2024-08-16 10:20:00,266.63,266.68,266.45,266.49,24666.0,265.2369,265.2867,265.0579,265.0977,24666.0
2024-08-16 10:25:00,266.46,266.71,266.42,266.49,22841.0,265.0678,265.3165,265.028,265.0977,22841.0
2024-08-16 10:30:00,266.49,266.49,266.13,266.17,19285.0,265.0977,265.0977,264.7395,264.7793,19285.0
2024-08-16 10:35:00,266.21,266.26,265.99,266.08,19286.0,264.8191,264.8689,264.6003,264.6898,19286.0
2024-08-16 10:40:00,266.09,266.14,265.91,266.1,18201.0,264.6997,264.7495,264.5207,264.7097,18201.0
2024-08-16 10:45:00,266.14,266.32,265.82,266.0,25385.0,264.7495,264.9285,264.4312,264.6102,25385.0
2024-08-16 10:50:00,266.01,266.41,265.98,266.04,24969.0,264.6202,265.0181,264.5903,264.65,24969.0
2024-08-16 10:55:00,266.11,266.23,265.97,266.23,21754.0,264.7196,264.839,264.5804,264.839,21754.0
2024-08-16 11:00:00,266.18,266.47,266.18,266.25,15438.0,264.7893,265.0778,264.7893,264.8589,15438.0
2024-08-16 11:05:00,266.25,266.38,266.15,266.26,18026.0,264.8589,264.9882,264.7594,264.8689,18026.0
2024-08-16 11:10:00,266.28,266.36,266.21,266.33,19375.0,264.8888,264.9683,264.8191,264.9385,19375.0
2024-08-16 11:15:00,266.37,266.55,266.24,266.55,23778.0,264.9783,265.1573,264.849,265.1573,23778.0
2024-08-16 11:20:00,266.58,266.66,266.44,266.6,25003.0,265.1872,265.2668,265.0479,265.2071,25003.0
2024-08-16 11:25:00,266.59,266.72,266.38,266.57,23750.0,265.1971,265.3265,264.9882,265.1772,23750.0
2024-08-16 11:30:00,266.59,266.62,266.51,266.55,21441.0,265.1971,265.227,265.1175,265.1573,21441.0
2024-08-16 11:35:00,266.54,266.82,266.53,266.78,16129.0,265.1474,265.4259,265.1374,265.3861,16129.0
2024-08-16 11:40:00,266.79,267.0,266.78,266.89,19273.0,265.3961,265.605,265.3861,265.4956,19273.0
2024-08-16 11:45:00,266.89,267.04,266.89,267.01,18132.0,265.4956,265.6448,265.4956,265.6149,18132.0
2024-08-16 11:50:00,267.0,267.19,267.0,267.16,22569.0,265.605,265.794,265.605,265.7642,22569.0
2024-08-16 11:55:00,267.18,267.38,267.16,267.37,37922.0,265.784,265.983,265.7642,265.9731,37922.0
2024-08-16 12:00:00,267.37,267.45,267.3,267.42,29620.0,265.9731,266.0526,265.9034,266.0228,29620.0
2024-08-16 12:05:00,267.38,267.54,267.32,267.4,24838.0,265.983,266.1422,265.9233,266.0029,24838.0
2024-08-16 12:10:00,267.42,267.54,267.3,267.52,42612.0,266.0228,266.1422,265.9034,266.1223,42612.0
2024-08-16 12:15:00,267.5,267.59,267.45,267.56,31824.0,266.1024,266.1919,266.0526,266.1621,31824.0
2024-08-16 12:20:00,267.56,267.6,267.35,267.48,23287.0,266.1621,266.2019,265.9532,266.0825,23287.0
2024-08-16 12:25:00,267.46,267.5,267.28,267.29,19299.0,266.0626,266.1024,265.8835,265.8935,19299.0
2024-08-16 12:30:00,267.3,267.4,267.23,267.37,16562.0,265.9034,266.0029,265.8338,265.9731,16562.0
2024-08-16 12:35:00,267.37,267.43,267.3,267.42,19058.0,265.9731,266.0327,265.9034,266.0228,19058.0
2024-08-16 12:40:00,267.42,267.67,267.41,267.66,27831.0,266.0228,266.2715,266.0128,266.2615,27831.0
2024-08-16 12:45:00,267.66,267.78,267.6,267.78,29668.0,266.2615,266.3809,266.2019,266.3809,29668.0
2024-08-16 12:50:00,267.76,267.98,267.73,267.98,23021.0,266.361,266.5799,266.3312,266.5799,23021.0
2024-08-16 12:55:00,267.97,268.16,267.95,268.1,31659.0,266.5699,266.7589,266.55,266.6992,31659.0
2024-08-16 13:00:00,268.1,268.22,268.07,268.19,28174.0,266.6992,266.8186,266.6694,266.7888,28174.0
2024-08-16 13:05:00,268.21,268.44,268.13,268.17,34417.0,266.8087,267.0375,266.7291,266.7689,34417.0
2024-08-16 13:10:00,268.17,268.26,267.96,267.99,17754.0,266.7689,266.8584,266.56,266.5898,17754.0
2024-08-16 13:15:00,267.98,268.15,267.89,268.12,19085.0,266.5799,266.749,266.4903,266.7191,19085.0
2024-08-16 13:20:00,268.12,268.24,268.04,268.19,20664.0,266.7191,266.8385,266.6396,266.7888,20664.0
2024-08-16 13:25:00,268.2,268.36,268.09,268.09,15852.0,266.7987,266.9579,266.6893,266.6893,15852.0
2024-08-16 13:30:00,268.13,268.34,268.11,268.27,18478.0,266.7291,266.938,266.7092,266.8684,18478.0
2024-08-16 13:35:00,268.28,268.28,268.14,268.14,15496.0,266.8783,266.8783,266.739,266.739,15496.0
2024-08-16 13:40:00,268.13,268.25,268.07,268.25,15359.0,266.7291,266.8485,266.6694,266.8485,15359.0
2024-08-16 13:45:00,268.25,268.29,268.12,268.24,10666.0,266.8485,266.8882,266.7191,266.8385,10666.0
2024-08-16 13:50:00,268.24,268.25,268.0,268.04,13342.0,266.8385,266.8485,266.5998,266.6396,13342.0
2024-08-16 13:55:00,268.05,268.18,268.05,268.12,15821.0,266.6495,266.7788,266.6495,266.7191,15821.0
2024-08-16 14:00:00,268.13,268.13,267.91,267.95,12594.0,266.7291,266.7291,266.5102,266.55,12594.0
2024-08-16 14:05:00,267.94,267.98,267.88,267.92,20268.0,266.5401,266.5799,266.4804,266.5202,20268.0
2024-08-16 14:10:00,267.91,267.92,267.77,267.9,10213.0,266.5102,266.5202,266.371,266.5003,10213.0
2024-08-16 14:15:00,267.88,268.1,267.88,268.09,15937.0,266.4804,266.6992,266.4804,266.6893,15937.0
2024-08-16 14:20:00,268.08,268.09,267.79,267.79,24346.0,266.6793,266.6893,266.3909,266.3909,24346.0
2024-08-16 14:25:00,267.79,267.87,267.71,267.79,21226.0,266.3909,266.4704,266.3113,266.3909,21226.0
2024-08-16 14:30:00,267.79,267.85,267.73,267.85,16482.0,266.3909,266.4505,266.3312,266.4505,16482.0
2024-08-16 14:35:00,267.9,267.93,267.79,267.85,15610.0,266.5003,266.5301,266.3909,266.4505,15610.0
2024-08-16 14:40:00,267.83,267.9,267.75,267.76,14701.0,266.4307,266.5003,266.3511,266.361,14701.0
2024-08-16 14:45:00,267.77,267.87,267.76,267.87,14764.0,266.371,266.4704,266.361,266.4704,14764.0
2024-08-16 14:50:00,267.87,268.01,267.82,268.0,13352.0,266.4704,266.6097,266.4207,266.5998,13352.0
2024-08-16 14:55:00,268.01,268.21,268.01,268.16,27763.0,266.6097,266.8087,266.6097,266.7589,27763.0
2024-08-16 15:00:00,268.22,268.22,267.98,267.99,18883.0,266.8186,266.8186,266.5799,266.5898,18883.0
2024-08-16 15:05:00,268.0,268.23,268.0,268.01,19920.0,266.5998,266.8286,266.5998,266.6097,19920.0
2024-08-16 15:10:00,268.02,268.07,267.98,267.98,25608.0,266.6197,266.6694,266.5799,266.5799,25608.0
2024-08-16 15:15:00,267.96,267.96,267.82,267.92,22033.0,266.56,266.56,266.4207,266.5202,22033.0
2024-08-16 15:20:00,267.9,267.94,267.79,267.79,23082.0,266.5003,266.5401,266.3909,266.3909,23082.0
2024-08-16 15:25:00,267.79,267.79,267.66,267.7,20577.0,266.3909,266.3909,266.2615,266.3013,20577.0
2024-08-16 15:30:00,267.71,267.9,267.67,267.85,28924.0,266.3113,266.5003,266.2715,266.4505,28924.0
2024-08-16 15:35:00,267.83,267.95,267.73,267.74,23040.0,266.4307,266.55,266.3312,266.3411,23040.0
2024-08-16 15:40:00,267.76,267.86,267.64,267.65,35804.0,266.361,266.4605,266.2416,266.2516,35804.0
2024-08-16 15:45:00,267.66,267.72,267.46,267.49,41477.0,266.2615,266.3212,266.0626,266.0924,41477.0
2024-08-16 15:50:00,267.44,267.58,267.34,267.47,69289.0,266.0427,266.182,265.9432,266.0725,69289.0
2024-08-16 15:55:00,267.46,267.51,267.3,267.49,206652.0,266.0626,266.1123,265.9034,266.0924,206652.0
2024-08-19 09:30:00,267.42,268.32,267.4,268.19,105714.0,266.0228,266.9181,266.0029,266.7888,105714.0
2024-08-19 09:35:00,268.17,268.17,267.41,267.57,24832.0,266.7689,266.7689,266.0128,266.172,24832.0
2024-08-19 09:40:00,267.52,267.65,266.89,267.01,24529.0,266.1223,266.2516,265.4956,265.6149,24529.0
2024-08-19 09:45:00,267.07,267.36,266.79,266.89,54571.0,265.6746,265.9631,265.3961,265.4956,54571.0
2024-08-19 09:50:00,266.89,267.2,266.81,267.14,28986.0,265.4956,265.8039,265.416,265.7443,28986.0
2024-08-19 09:55:00,267.13,267.45,266.99,267.41,51607.0,265.7343,266.0526,265.595,266.0128,51607.0
2024-08-19 10:00:00,267.41,267.5,267.2,267.22,25473.0,266.0128,266.1024,265.8039,265.8238,25473.0
2024-08-19 10:05:00,267.22,267.3,267.06,267.1,29357.0,265.8238,265.9034,265.6647,265.7045,29357.0
2024-08-19 10:10:00,267.15,267.36,267.07,267.27,31874.0,265.7542,265.9631,265.6746,265.8736,31874.0
2024-08-19 10:15:00,267.25,267.25,266.8,266.9,34839.0,265.8537,265.8537,265.406,265.5055,34839.0
2024-08-19 10:20:00,266.97,267.14,266.8,267.07,19680.0,265.5751,265.7443,265.406,265.6746,19680.0
2024-08-19 10:25:00,267.09,267.26,267.0,267.01,15280.0,265.6945,265.8636,265.605,265.6149,15280.0
2024-08-19 10:30:00,267.0,267.29,266.96,267.29,15992.0,265.605,265.8935,265.5652,265.8935,15992.0
2024-08-19 10:35:00,267.29,267.57,267.26,267.55,13352.0,265.8935,266.172,265.8636,266.1521,13352.0
2024-08-19 10:40:00,267.57,267.62,267.5,267.56,19574.0,266.172,266.2217,266.1024,266.1621,19574.0
2024-08-19 10:45:00,267.65,267.65,267.44,267.5,16540.0,266.2516,266.2516,266.0427,266.1024,16540.0
2024-08-19 10:50:00,267.56,267.77,267.51,267.72,21400.0,266.1621,266.371,266.1123,266.3212,21400.0
2024-08-19 10:55:00,267.73,267.73,267.6,267.69,17284.0,266.3312,266.3312,266.2019,266.2914,17284.0
2024-08-19 11:00:00,267.71,267.73,267.5,267.67,23319.0,266.3113,266.3312,266.1024,266.2715,23319.0
2024-08-19 11:05:00,267.62,267.71,267.52,267.52,20095.0,266.2217,266.3113,266.1223,266.1223,20095.0
2024-08-19 11:10:00,267.53,267.53,267.43,267.46,17316.0,266.1322,266.1322,266.0327,266.0626,17316.0
2024-08-19 11:15:00,267.47,267.67,267.44,267.57,12573.0,266.0725,266.2715,266.0427,266.172,12573.0
2024-08-19 11:20:00,267.57,267.57,267.28,267.46,13910.0,266.172,266.172,265.8835,266.0626,13910.0
2024-08-19 11:25:00,267.46,267.5,267.37,267.5,13217.0,266.0626,266.1024,265.9731,266.1024,13217.0
2024-08-19 11:30:00,267.48,267.78,267.48,267.71,13928.0,266.0825,266.3809,266.0825,266.3113,13928.0
2024-08-19 11:35:00,267.7,267.79,267.54,267.57,21012.0,266.3013,266.3909,266.1422,266.172,21012.0
2024-08-19 11:40:00,267.57,267.58,267.32,267.4,14304.0,266.172,266.182,265.9233,266.0029,14304.0
2024-08-19 11:45:00,267.43,267.51,267.4,267.48,11551.0,266.0327,266.1123,266.0029,266.0825,11551.0
2024-08-19 11:50:00,267.49,267.65,267.48,267.65,15396.0,266.0924,266.2516,266.0825,266.2516,15396.0
2024-08-19 11:55:00,267.65,267.66,267.21,267.37,20325.0,266.2516,266.2615,265.8139,265.9731,20325.0
2024-08-19 12:00:00,267.36,267.44,267.24,267.29,11995.0,265.9631,266.0427,265.8437,265.8935,11995.0
2024-08-19 12:05:00,267.31,267.4,267.26,267.38,9228.0,265.9134,266.0029,265.8636,265.983,9228.0
2024-08-19 12:10:00,267.39,267.6,267.38,267.5,15236.0,265.993,266.2019,265.983,266.1024,15236.0
2024-08-19 12:15:00,267.56,267.56,267.32,267.39,12223.0,266.1621,266.1621,265.9233,265.993,12223.0
2024-08-19 12:20:00,267.44,267.53,267.41,267.47,8651.0,266.0427,266.1322,266.0128,266.0725,8651.0
2024-08-19 12:25:00,267.5,267.61,267.5,267.55,8160.0,266.1024,266.2118,266.1024,266.1521,8160.0
2024-08-19 12:30:00,267.52,267.52,267.43,267.51,18212.0,266.1223,266.1223,266.0327,266.1123,18212.0
2024-08-19 12:35:00,267.51,267.58,267.43,267.45,6915.0,266.1123,266.182,266.0327,266.0526,6915.0
2024-08-19 12:40:00,267.45,267.56,267.42,267.56,13141.0,266.0526,266.1621,266.0228,266.1621,13141.0
2024-08-19 12:45:00,267.54,267.54,267.45,267.49,10373.0,266.1422,266.1422,266.0526,266.0924,10373.0
2024-08-19 12:50:00,267.46,267.53,267.46,267.48,14065.0,266.0626,266.1322,266.0626,266.0825,14065.0
2024-08-19 12:55:00,267.47,267.57,267.35,267.47,33732.0,266.0725,266.172,265.9532,266.0725,33732.0
2024-08-19 13:00:00,267.44,267.44,267.14,267.15,29467.0,266.0427,266.0427,265.7443,265.7542,29467.0
2024-08-19 13:05:00,267.14,267.21,267.07,267.11,20028.0,265.7443,265.8139,265.6746,265.7144,20028.0
2024-08-19 13:10:00,267.13,267.13,266.91,266.91,18958.0,265.7343,265.7343,265.5155,265.5155,18958.0
2024-08-19 13:15:00,266.96,267.0,266.88,266.91,17468.0,265.5652,265.605,265.4856,265.5155,17468.0
2024-08-19 13:20:00,266.95,266.98,266.74,266.77,23318.0,265.5553,265.5851,265.3463,265.3762,23318.0
2024-08-19 13:25:00,266.74,266.93,266.67,266.86,24762.0,265.3463,265.5354,265.2767,265.4657,24762.0
2024-08-19 13:30:00,266.85,266.86,266.52,266.66,28825.0,265.4558,265.4657,265.1275,265.2668,28825.0
2024-08-19 13:35:00,266.66,266.66,266.49,266.54,20794.0,265.2668,265.2668,265.0977,265.1474,20794.0
2024-08-19 13:40:00,266.54,266.62,266.3,266.3,28919.0,265.1474,265.227,264.9086,264.9086,28919.0
2024-08-19 13:45:00,266.3,266.42,266.23,266.23,24434.0,264.9086,265.028,264.839,264.839,24434.0
2024-08-19 13:50:00,266.24,266.26,266.03,266.07,28828.0,264.849,264.8689,264.6401,264.6798,28828.0
2024-08-19 13:55:00,266.06,266.15,265.98,266.13,44233.0,264.6699,264.7594,264.5903,264.7395,44233.0
2024-08-19 14:00:00,266.15,266.41,266.1,266.37,32886.0,264.7594,265.0181,264.7097,264.9783,32886.0
2024-08-19 14:05:00,266.36,266.37,266.11,266.13,24511.0,264.9683,264.9783,264.7196,264.7395,24511.0
2024-08-19 14:10:00,266.1,266.12,265.94,266.02,19158.0,264.7097,264.7296,264.5505,264.6301,19158.0
2024-08-19 14:15:00,266.02,266.11,266.0,266.1,20360.0,264.6301,264.7196,264.6102,264.7097,20360.0
2024-08-19 14:20:00,266.09,266.19,266.05,266.06,18647.0,264.6997,264.7992,264.66,264.6699,18647.0
2024-08-19 14:25:00,266.06,266.17,265.92,265.99,19824.0,264.6699,264.7793,264.5306,264.6003,19824.0
2024-08-19 14:30:00,266.0,266.05,265.88,265.94,46047.0,264.6102,264.66,264.4908,264.5505,46047.0
2024-08-19 14:35:00,265.9,265.91,265.23,265.38,66275.0,264.5107,264.5207,263.8442,263.9935,66275.0
2024-08-19 14:40:00,265.41,265.74,265.39,265.59,44167.0,264.0233,264.3516,264.0034,264.2024,44167.0
2024-08-19 14:45:00,265.6,265.85,265.49,265.77,40858.0,264.2123,264.461,264.1029,264.3814,40858.0
2024-08-19 14:50:00,265.81,265.91,265.75,265.91,24054.0,264.4212,264.5207,264.3615,264.5207,24054.0
2024-08-19 14:55:00,265.91,265.92,265.72,265.79,27824.0,264.5207,264.5306,264.3317,264.4013,27824.0
2024-08-19 15:00:00,265.78,265.79,265.62,265.63,43115.0,264.3914,264.4013,264.2322,264.2421,43115.0
2024-08-19 15:05:00,265.63,265.81,265.62,265.7,32850.0,264.2421,264.4212,264.2322,264.3118,32850.0
2024-08-19 15:10:00,265.72,266.11,265.65,266.11,40109.0,264.3317,264.7196,264.262,264.7196,40109.0
2024-08-19 15:15:00,266.1,266.15,265.96,266.13,29391.0,264.7097,264.7594,264.5704,264.7395,29391.0
2024-08-19 15:20:00,266.13,266.13,265.93,265.97,22005.0,264.7395,264.7395,264.5406,264.5804,22005.0
2024-08-19 15:25:00,265.96,265.99,265.64,265.69,30045.0,264.5704,264.6003,264.2521,264.3018,30045.0
2024-08-19 15:30:00,265.67,265.98,265.66,265.93,40061.0,264.2819,264.5903,264.272,264.5406,40061.0
2024-08-19 15:35:00,265.92,266.09,265.81,266.08,41730.0,264.5306,264.6997,264.4212,264.6898,41730.0
2024-08-19 15:40:00,266.07,266.2,265.99,266.05,48126.0,264.6798,264.8092,264.6003,264.66,48126.0
2024-08-19 15:45:00,266.04,266.08,265.76,265.8,35810.0,264.65,264.6898,264.3715,264.4113,35810.0
2024-08-19 15:50:00,265.77,265.99,265.68,265.96,62235.0,264.3814,264.6003,264.2919,264.5704,62235.0
2024-08-19 15:55:00,266.0,266.39,265.87,266.36,263717.0,264.6102,264.9982,264.4809,264.9683,263717.0
2024-08-20 09:30:00,267.0,267.33,266.0,266.31,164376.0,265.605,265.9333,264.6102,264.9186,164376.0
2024-08-20 09:35:00,266.24,266.53,265.78,266.03,41478.0,264.849,265.1374,264.3914,264.6401,41478.0
2024-08-20 09:40:00,266.05,266.62,266.04,266.55,30328.0,264.66,265.227,264.65,265.1573,30328.0
2024-08-20 09:45:00,266.53,266.84,266.31,266.7,37566.0,265.1374,265.4458,264.9186,265.3066,37566.0
2024-08-20 09:50:00,266.7,266.87,266.5,266.82,24388.0,265.3066,265.4757,265.1076,265.4259,24388.0
2024-08-20 09:55:00,266.82,267.1,266.77,267.05,24194.0,265.4259,265.7045,265.3762,265.6547,24194.0
2024-08-20 10:00:00,267.05,267.38,267.04,267.22,22452.0,265.6547,265.983,265.6448,265.8238,22452.0
2024-08-20 10:05:00,267.26,267.27,266.83,266.91,36081.0,265.8636,265.8736,265.4359,265.5155,36081.0
2024-08-20 10:10:00,266.87,267.02,266.57,266.62,24625.0,265.4757,265.6249,265.1772,265.227,24625.0
2024-08-20 10:15:00,266.57,266.99,266.51,266.91,16992.0,265.1772,265.595,265.1175,265.5155,16992.0
2024-08-20 10:20:00,266.91,266.91,266.2,266.48,28354.0,265.5155,265.5155,264.8092,265.0877,28354.0
2024-08-20 10:25:00,266.54,267.03,266.47,266.94,32183.0,265.1474,265.6348,265.0778,265.5453,32183.0
2024-08-20 10:30:00,266.97,267.04,266.8,266.84,22494.0,265.5751,265.6448,265.406,265.4458,22494.0
2024-08-20 10:35:00,266.83,266.83,266.49,266.71,25876.0,265.4359,265.4359,265.0977,265.3165,25876.0
2024-08-20 10:40:00,266.71,266.73,266.45,266.58,22317.0,265.3165,265.3364,265.0579,265.1872,22317.0
2024-08-20 10:45:00,266.6,266.94,266.59,266.88,19565.0,265.2071,265.5453,265.1971,265.4856,19565.0
2024-08-20 10:50:00,266.87,267.06,266.8,267.06,13011.0,265.4757,265.6647,265.406,265.6647,13011.0
2024-08-20 10:55:00,267.04,267.25,267.0,267.22,32371.0,265.6448,265.8537,265.605,265.8238,32371.0
2024-08-20 11:00:00,267.2,267.31,267.15,267.3,14934.0,265.8039,265.9134,265.7542,265.9034,14934.0
2024-08-20 11:05:00,267.26,267.45,267.19,267.3,19630.0,265.8636,266.0526,265.794,265.9034,19630.0
2024-08-20 11:10:00,267.3,267.31,267.01,267.13,12812.0,265.9034,265.9134,265.6149,265.7343,12812.0
2024-08-20 11:15:00,267.13,267.23,267.02,267.06,11306.0,265.7343,265.8338,265.6249,265.6647,11306.0
2024-08-20 11:20:00,267.06,267.07,266.71,266.75,9841.0,265.6647,265.6746,265.3165,265.3563,9841.0
2024-08-20 11:25:00,266.7,266.92,266.66,266.88,14266.0,265.3066,265.5254,265.2668,265.4856,14266.0
2024-08-20 11:30:00,266.85,266.85,266.68,266.72,9298.0,265.4558,265.4558,265.2867,265.3265,9298.0
2024-08-20 11:35:00,266.72,266.81,266.67,266.71,10512.0,265.3265,265.416,265.2767,265.3165,10512.0
2024-08-20 11:40:00,266.71,266.76,266.57,266.65,9009.0,265.3165,265.3662,265.1772,265.2568,9009.0
2024-08-20 11:45:00,266.68,266.78,266.63,266.65,12721.0,265.2867,265.3861,265.2369,265.2568,12721.0
2024-08-20 11:50:00,266.67,266.99,266.6,266.99,16966.0,265.2767,265.595,265.2071,265.595,16966.0
2024-08-20 11:55:00,267.07,267.17,266.99,267.12,10436.0,265.6746,265.7741,265.595,265.7244,10436.0
2024-08-20 12:00:00,267.14,267.19,266.98,267.13,14241.0,265.7443,265.794,265.5851,265.7343,14241.0
2024-08-20 12:05:00,267.16,267.19,267.09,267.14,10560.0,265.7642,265.794,265.6945,265.7443,10560.0
2024-08-20 12:10:00,267.16,267.22,267.11,267.12,16142.0,265.7642,265.8238,265.7144,265.7244,16142.0
2024-08-20 12:15:00,267.12,267.14,266.78,266.81,23491.0,265.7244,265.7443,265.3861,265.416,23491.0
2024-08-20 12:20:00,266.78,266.98,266.64,266.89,10585.0,265.3861,265.5851,265.2469,265.4956,10585.0
2024-08-20 12:25:00,266.91,267.09,266.86,267.08,13791.0,265.5155,265.6945,265.4657,265.6846,13791.0
2024-08-20 12:30:00,267.03,267.06,266.93,266.98,11374.0,265.6348,265.6647,265.5354,265.5851,11374.0
2024-08-20 12:35:00,266.95,267.26,266.86,267.25,11698.0,265.5553,265.8636,265.4657,265.8537,11698.0
2024-08-20 12:40:00,267.22,267.27,267.16,267.19,14871.0,265.8238,265.8736,265.7642,265.794,14871.0
2024-08-20 12:45:00,267.22,267.22,267.05,267.16,11248.0,265.8238,265.8238,265.6547,265.7642,11248.0
2024-08-20 12:50:00,267.19,267.33,267.15,267.29,16755.0,265.794,265.9333,265.7542,265.8935,16755.0
2024-08-20 12:55:00,267.26,267.3,267.15,267.15,19070.0,265.8636,265.9034,265.7542,265.7542,19070.0
2024-08-20 13:00:00,267.14,267.14,266.86,266.99,17452.0,265.7443,265.7443,265.4657,265.595,17452.0
2024-08-20 13:05:00,266.95,267.02,266.91,267.02,14428.0,265.5553,265.6249,265.5155,265.6249,14428.0
2024-08-20 13:10:00,266.98,267.01,266.8,266.84,17482.0,265.5851,265.6149,265.406,265.4458,17482.0
2024-08-20 13:15:00,266.86,267.04,266.8,267.04,11773.0,265.4657,265.6448,265.406,265.6448,11773.0
2024-08-20 13:20:00,267.05,267.1,267.0,267.04,14587.0,265.6547,265.7045,265.605,265.6448,14587.0
2024-08-20 13:25:00,267.06,267.06,266.93,267.04,14671.0,265.6647,265.6647,265.5354,265.6448,14671.0
2024-08-20 13:30:00,266.99,267.02,266.81,266.87,13866.0,265.595,265.6249,265.416,265.4757,13866.0
2024-08-20 13:35:00,266.89,266.89,266.7,266.88,16826.0,265.4956,265.4956,265.3066,265.4856,16826.0
2024-08-20 13:40:00,266.89,266.97,266.73,266.79,14618.0,265.4956,265.5751,265.3364,265.3961,14618.0
2024-08-20 13:45:00,266.79,266.86,266.67,266.78,10636.0,265.3961,265.4657,265.2767,265.3861,10636.0
2024-08-20 13:50:00,266.73,266.76,266.62,266.62,11993.0,265.3364,265.3662,265.227,265.227,11993.0
2024-08-20 13:55:00,266.63,266.67,266.41,266.45,10868.0,265.2369,265.2767,265.0181,265.0579,10868.0
2024-08-20 14:00:00,266.47,266.71,266.45,266.61,18612.0,265.0778,265.3165,265.0579,265.217,18612.0
2024-08-20 14:05:00,266.61,266.77,266.61,266.68,11452.0,265.217,265.3762,265.217,265.2867,11452.0
2024-08-20 14:10:00,266.61,267.0,266.58,266.88,13791.0,265.217,265.605,265.1872,265.4856,13791.0
2024-08-20 14:15:00,266.92,267.19,266.91,267.19,14259.0,265.5254,265.794,265.5155,265.794,14259.0
2024-08-20 14:20:00,267.12,267.31,267.12,267.24,20123.0,265.7244,265.9134,265.7244,265.8437,20123.0
2024-08-20 14:25:00,267.26,267.34,267.17,267.23,10683.0,265.8636,265.9432,265.7741,265.8338,10683.0
2024-08-20 14:30:00,267.29,267.3,267.12,267.18,14935.0,265.8935,265.9034,265.7244,265.784,14935.0
2024-08-20 14:35:00,267.22,267.23,267.1,267.16,15489.0,265.8238,265.8338,265.7045,265.7642,15489.0
2024-08-20 14:40:00,267.16,267.22,267.05,267.06,12529.0,265.7642,265.8238,265.6547,265.6647,12529.0
2024-08-20 14:45:00,267.04,267.07,266.97,267.0,12613.0,265.6448,265.6746,265.5751,265.605,12613.0
2024-08-20 14:50:00,267.0,267.21,266.98,267.11,18266.0,265.605,265.8139,265.5851,265.7144,18266.0
2024-08-20 14:55:00,267.08,267.17,267.03,267.06,14187.0,265.6846,265.7741,265.6348,265.6647,14187.0
2024-08-20 15:00:00,267.06,267.19,267.03,267.1,15613.0,265.6647,265.794,265.6348,265.7045,15613.0
2024-08-20 15:05:00,267.1,267.25,267.08,267.23,15253.0,265.7045,265.8537,265.6846,265.8338,15253.0
2024-08-20 15:10:00,267.23,267.38,267.23,267.29,15733.0,265.8338,265.983,265.8338,265.8935,15733.0
2024-08-20 15:15:00,267.3,267.36,267.24,267.36,17073.0,265.9034,265.9631,265.8437,265.9631,17073.0
2024-08-20 15:20:00,267.36,267.38,267.22,267.27,19478.0,265.9631,265.983,265.8238,265.8736,19478.0
2024-08-20 15:25:00,267.3,267.33,267.21,267.21,16790.0,265.9034,265.9333,265.8139,265.8139,16790.0
2024-08-20 15:30:00,267.23,267.42,267.17,267.35,29302.0,265.8338,266.0228,265.7741,265.9532,29302.0
2024-08-20 15:35:00,267.36,267.43,267.33,267.4,32498.0,265.9631,266.0327,265.9333,266.0029,32498.0
2024-08-20 15:40:00,267.41,267.49,267.3,267.3,35588.0,266.0128,266.0924,265.9034,265.9034,35588.0
2024-08-20 15:45:00,267.29,267.32,267.1,267.25,36535.0,265.8935,265.9233,265.7045,265.8537,36535.0
2024-08-20 15:50:00,267.26,267.71,267.13,267.58,94219.0,265.8636,266.3113,265.7343,266.182,94219.0
2024-08-20 15:55:00,267.55,267.99,267.55,267.96,244532.0,266.1521,266.5898,266.1521,266.56,244532.0
2024-08-21 09:30:00,268.56,269.27,268.4,268.41,101960.0,267.1568,267.8631,266.9977,267.0076,101960.0
2024-08-21 09:35:00,268.37,268.69,267.55,267.7,29949.0,266.9678,267.2862,266.1521,266.3013,29949.0
2024-08-21 09:40:00,267.73,268.12,267.67,268.05,17815.0,266.3312,266.7191,266.2715,266.6495,17815.0
2024-08-21 09:45:00,267.99,268.48,267.97,268.34,14841.0,266.5898,267.0773,266.5699,266.938,14841.0
2024-08-21 09:50:00,268.31,268.48,268.11,268.33,16912.0,266.9081,267.0773,266.7092,266.928,16912.0
2024-08-21 09:55:00,268.43,268.52,268.26,268.44,12266.0,267.0275,267.117,266.8584,267.0375,12266.0
2024-08-21 10:00:00,268.39,268.45,268.06,268.15,20960.0,266.9877,267.0474,266.6595,266.749,20960.0
2024-08-21 10:05:00,268.21,268.38,268.1,268.25,15683.0,266.8087,266.9778,266.6992,266.8485,15683.0
2024-08-21 10:10:00,268.25,268.55,268.18,268.35,29906.0,266.8485,267.1469,266.7788,266.9479,29906.0
2024-08-21 10:15:00,268.25,268.41,268.16,268.38,12466.0,266.8485,267.0076,266.7589,266.9778,12466.0
2024-08-21 10:20:00,268.31,268.31,268.1,268.28,17928.0,266.9081,266.9081,266.6992,266.8783,17928.0
2024-08-21 10:25:00,268.25,268.31,268.09,268.09,24214.0,266.8485,266.9081,266.6893,266.6893,24214.0
2024-08-21 10:30:00,268.15,268.4,268.14,268.29,21110.0,266.749,266.9977,266.739,266.8882,21110.0
2024-08-21 10:35:00,268.3,268.83,268.3,268.8,26048.0,266.8982,267.4254,266.8982,267.3956,26048.0
2024-08-21 10:40:00,268.78,268.98,268.69,268.93,14987.0,267.3757,267.5746,267.2862,267.5249,14987.0
2024-08-21 10:45:00,268.94,268.96,268.43,268.48,17388.0,267.5349,267.5547,267.0275,267.0773,17388.0
2024-08-21 10:50:00,268.48,268.48,267.45,267.56,40640.0,267.0773,267.0773,266.0526,266.1621,40640.0
2024-08-21 10:55:00,267.52,267.91,267.4,267.86,21544.0,266.1223,266.5102,266.0029,266.4605,21544.0
2024-08-21 11:00:00,267.76,267.91,267.65,267.91,23901.0,266.361,266.5102,266.2516,266.5102,23901.0
2024-08-21 11:05:00,267.93,268.02,267.77,267.88,11326.0,266.5301,266.6197,266.371,266.4804,11326.0
2024-08-21 11:10:00,267.86,268.1,267.82,267.94,13122.0,266.4605,266.6992,266.4207,266.5401,13122.0
2024-08-21 11:15:00,267.92,268.15,267.91,268.15,14646.0,266.5202,266.749,266.5102,266.749,14646.0
2024-08-21 11:20:00,268.16,268.18,267.83,267.86,22915.0,266.7589,266.7788,266.4307,266.4605,22915.0
2024-08-21 11:25:00,267.86,267.93,267.62,267.63,31599.0,266.4605,266.5301,266.2217,266.2317,31599.0
2024-08-21 11:30:00,267.65,267.76,267.52,267.65,16863.0,266.2516,266.361,266.1223,266.2516,16863.0
2024-08-21 11:35:00,267.63,267.74,267.59,267.65,20223.0,266.2317,266.3411,266.1919,266.2516,20223.0
2024-08-21 11:40:00,267.69,267.8,267.66,267.79,10413.0,266.2914,266.4008,266.2615,266.3909,10413.0
2024-08-21 11:45:00,267.79,267.94,267.68,267.69,12071.0,266.3909,266.5401,266.2814,266.2914,12071.0
2024-08-21 11:50:00,267.69,267.74,267.54,267.61,8441.0,266.2914,266.3411,266.1422,266.2118,8441.0
2024-08-21 11:55:00,267.57,267.59,267.46,267.52,14802.0,266.172,266.1919,266.0626,266.1223,14802.0
2024-08-21 12:00:00,267.5,267.6,267.39,267.53,12287.0,266.1024,266.2019,265.993,266.1322,12287.0
2024-08-21 12:05:00,267.57,267.8,267.57,267.78,12103.0,266.172,266.4008,266.172,266.3809,12103.0
2024-08-21 12:10:00,267.74,267.89,267.7,267.81,5656.0,266.3411,266.4903,266.3013,266.4108,5656.0
2024-08-21 12:15:00,267.81,267.9,267.69,267.85,10160.0,266.4108,266.5003,266.2914,266.4505,10160.0
2024-08-21 12:20:00,267.88,267.96,267.81,267.96,13596.0,266.4804,266.56,266.4108,266.56,13596.0
2024-08-21 12:25:00,267.96,268.13,267.96,268.09,15618.0,266.56,266.7291,266.56,266.6893,15618.0
2024-08-21 12:30:00,268.13,268.2,268.04,268.13,5861.0,266.7291,266.7987,266.6396,266.7291,5861.0
2024-08-21 12:35:00,268.2,268.25,268.16,268.16,17193.0,266.7987,266.8485,266.7589,266.7589,17193.0
2024-08-21 12:40:00,268.16,268.18,268.04,268.17,5772.0,266.7589,266.7788,266.6396,266.7689,5772.0
2024-08-21 12:45:00,268.16,268.25,268.12,268.23,8157.0,266.7589,266.8485,266.7191,266.8286,8157.0
2024-08-21 12:50:00,268.23,268.43,268.22,268.37,9584.0,266.8286,267.0275,266.8186,266.9678,9584.0
2024-08-21 12:55:00,268.34,268.41,268.29,268.34,11992.0,266.938,267.0076,266.8882,266.938,11992.0
2024-08-21 13:00:00,268.34,268.47,268.24,268.44,9380.0,266.938,267.0673,266.8385,267.0375,9380.0
2024-08-21 13:05:00,268.41,268.53,268.38,268.47,8808.0,267.0076,267.127,266.9778,267.0673,8808.0
2024-08-21 13:10:00,268.48,268.63,268.48,268.6,21415.0,267.0773,267.2265,267.0773,267.1966,21415.0
2024-08-21 13:15:00,268.6,268.88,268.59,268.87,11964.0,267.1966,267.4752,267.1867,267.4652,11964.0
2024-08-21 13:20:00,268.87,269.04,268.8,269.0,19876.0,267.4652,267.6343,267.3956,267.5945,19876.0
2024-08-21 13:25:00,269.0,269.04,268.9,269.02,14891.0,267.5945,267.6343,267.4951,267.6144,14891.0
2024-08-21 13:30:00,268.99,269.2,268.98,269.04,34601.0,267.5846,267.7935,267.5746,267.6343,34601.0
2024-08-21 13:35:00,269.07,269.17,268.9,269.12,13669.0,267.6642,267.7637,267.4951,267.7139,13669.0
2024-08-21 13:40:00,269.13,269.13,268.9,268.94,31381.0,267.7239,267.7239,267.4951,267.5349,31381.0
2024-08-21 13:45:00,268.96,269.02,268.77,268.81,20769.0,267.5547,267.6144,267.3657,267.4055,20769.0
2024-08-21 13:50:00,268.81,268.88,268.79,268.82,13334.0,267.4055,267.4752,267.3856,267.4155,13334.0
2024-08-21 13:55:00,268.82,268.83,268.65,268.65,17455.0,267.4155,267.4254,267.2464,267.2464,17455.0
2024-08-21 14:00:00,268.65,268.84,268.57,268.66,16005.0,267.2464,267.4354,267.1668,267.2563,16005.0
2024-08-21 14:05:00,268.66,268.66,268.43,268.49,15988.0,267.2563,267.2563,267.0275,267.0872,15988.0
2024-08-21 14:10:00,268.49,268.57,268.46,268.53,10913.0,267.0872,267.1668,267.0574,267.127,10913.0
2024-08-21 14:15:00,268.52,268.57,268.45,268.52,26112.0,267.117,267.1668,267.0474,267.117,26112.0
2024-08-21 14:20:00,268.53,268.53,268.29,268.34,14302.0,267.127,267.127,266.8882,266.938,14302.0
2024-08-21 14:25:00,268.35,268.54,268.31,268.53,17583.0,266.9479,267.1369,266.9081,267.127,17583.0
2024-08-21 14:30:00,268.56,268.72,268.55,268.65,12153.0,267.1568,267.316,267.1469,267.2464,12153.0
2024-08-21 14:35:00,268.62,268.64,268.38,268.45,17697.0,267.2165,267.2364,266.9778,267.0474,17697.0
2024-08-21 14:40:00,268.41,268.43,268.2,268.35,12153.0,267.0076,267.0275,266.7987,266.9479,12153.0
2024-08-21 14:45:00,268.35,268.46,268.26,268.44,14293.0,266.9479,267.0574,266.8584,267.0375,14293.0
2024-08-21 14:50:00,268.44,268.49,268.36,268.49,12122.0,267.0375,267.0872,266.9579,267.0872,12122.0
2024-08-21 14:55:00,268.49,268.51,268.35,268.41,17056.0,267.0872,267.1071,266.9479,267.0076,17056.0
2024-08-21 15:00:00,268.41,268.48,268.36,268.44,16588.0,267.0076,267.0773,266.9579,267.0375,16588.0
2024-08-21 15:05:00,268.45,268.45,268.17,268.24,13774.0,267.0474,267.0474,266.7689,266.8385,13774.0
2024-08-21 15:10:00,268.26,268.35,268.22,268.33,17726.0,266.8584,266.9479,266.8186,266.928,17726.0
2024-08-21 15:15:00,268.26,268.28,268.15,268.23,14456.0,266.8584,266.8783,266.749,266.8286,14456.0
2024-08-21 15:20:00,268.19,268.19,267.87,267.91,25898.0,266.7888,266.7888,266.4704,266.5102,25898.0
2024-08-21 15:25:00,267.89,267.95,267.85,267.91,27192.0,266.4903,266.55,266.4505,266.5102,27192.0
2024-08-21 15:30:00,267.93,267.93,267.76,267.93,34858.0,266.5301,266.5301,266.361,266.5301,34858.0
2024-08-21 15:35:00,267.92,268.05,267.89,268.04,22449.0,266.5202,266.6495,266.4903,266.6396,22449.0
2024-08-21 15:40:00,268.04,268.18,267.96,268.0,38220.0,266.6396,266.7788,266.56,266.5998,38220.0
2024-08-21 15:45:00,268.02,268.17,267.99,268.15,33579.0,266.6197,266.7689,266.5898,266.749,33579.0
2024-08-21 15:50:00,268.15,268.3,268.06,268.24,55836.0,266.749,266.8982,266.6595,266.8385,55836.0
2024-08-21 15:55:00,268.25,268.45,268.0,268.18,210685.0,266.8485,267.0474,266.5998,266.7788,210685.0
2024-08-22 09:30:00,268.94,269.32,268.54,268.75,95384.0,267.5349,267.9129,267.1369,267.3458,95384.0
2024-08-22 09:35:00,268.78,268.8,268.27,268.54,44413.0,267.3757,267.3956,266.8684,267.1369,44413.0
2024-08-22 09:40:00,268.51,269.11,268.44,269.11,23263.0,267.1071,267.704,267.0375,267.704,23263.0
2024-08-22 09:45:00,269.29,269.5,268.52,268.87,28172.0,267.883,268.0919,267.117,267.4652,28172.0
2024-08-22 09:50:00,268.87,268.93,268.27,268.65,23335.0,267.4652,267.5249,266.8684,267.2464,23335.0
2024-08-22 09:55:00,268.56,268.78,268.4,268.58,19024.0,267.1568,267.3757,266.9977,267.1767,19024.0
2024-08-22 10:00:00,268.52,268.66,268.1,268.3,23893.0,267.117,267.2563,266.6992,266.8982,23893.0
2024-08-22 10:05:00,268.24,268.39,267.86,267.96,22761.0,266.8385,266.9877,266.4605,266.56,22761.0
2024-08-22 10:10:00,267.94,268.13,267.75,268.03,20537.0,266.5401,266.7291,266.3511,266.6296,20537.0
2024-08-22 10:15:00,268.01,268.15,267.94,267.99,17576.0,266.6097,266.749,266.5401,266.5898,17576.0
2024-08-22 10:20:00,267.98,268.05,267.69,267.79,16306.0,266.5799,266.6495,266.2914,266.3909,16306.0
2024-08-22 10:25:00,267.76,268.0,267.76,267.8,22695.0,266.361,266.5998,266.361,266.4008,22695.0
2024-08-22 10:30:00,267.84,267.88,267.59,267.82,23439.0,266.4406,266.4804,266.1919,266.4207,23439.0
2024-08-22 10:35:00,267.88,268.06,267.8,267.87,29642.0,266.4804,266.6595,266.4008,266.4704,29642.0
2024-08-22 10:40:00,267.86,267.95,267.74,267.77,18633.0,266.4605,266.55,266.3411,266.371,18633.0
2024-08-22 10:45:00,267.76,267.83,267.57,267.79,36306.0,266.361,266.4307,266.172,266.3909,36306.0
2024-08-22 10:50:00,267.76,267.97,267.74,267.88,22902.0,266.361,266.5699,266.3411,266.4804,22902.0
2024-08-22 10:55:00,267.93,267.93,267.59,267.6,14427.0,266.5301,266.5301,266.1919,266.2019,14427.0
2024-08-22 11:00:00,267.64,267.83,267.6,267.78,17081.0,266.2416,266.4307,266.2019,266.3809,17081.0
2024-08-22 11:05:00,267.74,267.88,267.58,267.67,16027.0,266.3411,266.4804,266.182,266.2715,16027.0
2024-08-22 11:10:00,267.71,267.75,267.61,267.62,14712.0,266.3113,266.3511,266.2118,266.2217,14712.0
2024-08-22 11:15:00,267.64,267.71,267.33,267.33,16875.0,266.2416,266.3113,265.9333,265.9333,16875.0
2024-08-22 11:20:00,267.29,267.31,267.09,267.22,13677.0,265.8935,265.9134,265.6945,265.8238,13677.0
2024-08-22 11:25:00,267.13,267.18,266.9,267.03,15014.0,265.7343,265.784,265.5055,265.6348,15014.0
2024-08-22 11:30:00,267.04,267.35,267.02,267.29,21186.0,265.6448,265.9532,265.6249,265.8935,21186.0
2024-08-22 11:35:00,267.33,267.43,267.21,267.41,16447.0,265.9333,266.0327,265.8139,266.0128,16447.0
2024-08-22 11:40:00,267.44,267.53,267.22,267.31,10918.0,266.0427,266.1322,265.8238,265.9134,10918.0
2024-08-22 11:45:00,267.31,267.46,266.97,267.05,7931.0,265.9134,266.0626,265.5751,265.6547,7931.0
2024-08-22 11:50:00,267.04,267.09,266.76,266.84,19431.0,265.6448,265.6945,265.3662,265.4458,19431.0
2024-08-22 11:55:00,266.88,266.95,266.7,266.77,19896.0,265.4856,265.5553,265.3066,265.3762,19896.0
2024-08-22 12:00:00,266.73,267.28,266.72,267.28,15225.0,265.3364,265.8835,265.3265,265.8835,15225.0
2024-08-22 12:05:00,267.26,267.35,267.17,267.18,5595.0,265.8636,265.9532,265.7741,265.784,5595.0
2024-08-22 12:10:00,267.28,267.42,267.22,267.42,8468.0,265.8835,266.0228,265.8238,266.0228,8468.0
2024-08-22 12:15:00,267.44,267.81,267.43,267.77,10785.0,266.0427,266.4108,266.0327,266.371,10785.0
2024-08-22 12:20:00,267.8,267.83,267.57,267.58,16623.0,266.4008,266.4307,266.172,266.182,16623.0
2024-08-22 12:25:00,267.59,267.73,267.58,267.64,10307.0,266.1919,266.3312,266.182,266.2416,10307.0
2024-08-22 12:30:00,267.68,267.85,267.64,267.8,10696.0,266.2814,266.4505,266.2416,266.4008,10696.0
2024-08-22 12:35:00,267.76,267.82,267.72,267.8,6795.0,266.361,266.4207,266.3212,266.4008,6795.0
2024-08-22 12:40:00,267.71,267.77,267.63,267.63,6240.0,266.3113,266.371,266.2317,266.2317,6240.0
2024-08-22 12:45:00,267.63,267.71,267.56,267.68,9600.0,266.2317,266.3113,266.1621,266.2814,9600.0
2024-08-22 12:50:00,267.69,267.69,267.23,267.24,9480.0,266.2914,266.2914,265.8338,265.8437,9480.0
2024-08-22 12:55:00,267.19,267.19,266.92,267.0,10691.0,265.794,265.794,265.5254,265.605,10691.0
2024-08-22 13:00:00,266.96,267.0,266.83,266.98,7798.0,265.5652,265.605,265.4359,265.5851,7798.0
2024-08-22 13:05:00,266.94,267.09,266.87,267.06,16522.0,265.5453,265.6945,265.4757,265.6647,16522.0
2024-08-22 13:10:00,267.13,267.53,267.08,267.1,10833.0,265.7343,266.1322,265.6846,265.7045,10833.0
2024-08-22 13:15:00,267.1,267.43,267.1,267.31,8690.0,265.7045,266.0327,265.7045,265.9134,8690.0
2024-08-22 13:20:00,267.31,267.32,267.18,267.23,10541.0,265.9134,265.9233,265.784,265.8338,10541.0
2024-08-22 13:25:00,267.21,267.3,267.1,267.1,10680.0,265.8139,265.9034,265.7045,265.7045,10680.0
2024-08-22 13:30:00,267.1,267.19,266.73,266.94,22193.0,265.7045,265.794,265.3364,265.5453,22193.0
2024-08-22 13:35:00,266.94,267.31,266.87,267.15,19098.0,265.5453,265.9134,265.4757,265.7542,19098.0
2024-08-22 13:40:00,267.16,267.29,267.03,267.24,22828.0,265.7642,265.8935,265.6348,265.8437,22828.0
2024-08-22 13:45:00,267.24,267.4,267.05,267.11,12570.0,265.8437,266.0029,265.6547,265.7144,12570.0
2024-08-22 13:50:00,267.08,267.16,266.71,266.8,20301.0,265.6846,265.7642,265.3165,265.406,20301.0
2024-08-22 13:55:00,266.83,266.85,266.59,266.66,11668.0,265.4359,265.4558,265.1971,265.2668,11668.0
2024-08-22 14:00:00,266.65,266.73,266.57,266.69,15074.0,265.2568,265.3364,265.1772,265.2966,15074.0
2024-08-22 14:05:00,266.68,267.05,266.63,267.04,24744.0,265.2867,265.6547,265.2369,265.6448,24744.0
2024-08-22 14:10:00,267.06,267.35,267.04,267.31,18783.0,265.6647,265.9532,265.6448,265.9134,18783.0
2024-08-22 14:15:00,267.36,267.55,267.16,267.25,41135.0,265.9631,266.1521,265.7642,265.8537,41135.0
2024-08-22 14:20:00,267.22,267.33,267.0,267.15,28698.0,265.8238,265.9333,265.605,265.7542,28698.0
2024-08-22 14:25:00,267.11,267.34,267.08,267.3,19119.0,265.7144,265.9432,265.6846,265.9034,19119.0
2024-08-22 14:30:00,267.26,267.38,267.13,267.28,17947.0,265.8636,265.983,265.7343,265.8835,17947.0
2024-08-22 14:35:00,267.31,267.34,267.15,267.2,20009.0,265.9134,265.9432,265.7542,265.8039,20009.0
2024-08-22 14:40:00,267.2,267.28,267.05,267.11,20743.0,265.8039,265.8835,265.6547,265.7144,20743.0
2024-08-22 14:45:00,267.16,267.34,267.04,267.04,21319.0,265.7642,265.9432,265.6448,265.6448,21319.0
2024-08-22 14:50:00,267.1,267.25,267.04,267.14,27549.0,265.7045,265.8537,265.6448,265.7443,27549.0
2024-08-22 14:55:00,267.13,267.3,267.1,267.14,18974.0,265.7343,265.9034,265.7045,265.7443,18974.0
2024-08-22 15:00:00,267.11,267.43,267.09,267.29,25188.0,265.7144,266.0327,265.6945,265.8935,25188.0
2024-08-22 15:05:00,267.28,267.4,267.2,267.36,15266.0,265.8835,266.0029,265.8039,265.9631,15266.0
2024-08-22 15:10:00,267.38,267.71,267.29,267.7,26131.0,265.983,266.3113,265.8935,266.3013,26131.0
2024-08-22 15:15:00,267.72,267.87,267.66,267.76,23820.0,266.3212,266.4704,266.2615,266.361,23820.0
2024-08-22 15:20:00,267.79,267.79,267.58,267.61,23799.0,266.3909,266.3909,266.182,266.2118,23799.0
2024-08-22 15:25:00,267.59,267.66,267.44,267.61,28338.0,266.1919,266.2615,266.0427,266.2118,28338.0
2024-08-22 15:30:00,267.63,267.85,267.61,267.65,32095.0,266.2317,266.4505,266.2118,266.2516,32095.0
2024-08-22 15:35:00,267.66,267.7,267.52,267.62,28595.0,266.2615,266.3013,266.1223,266.2217,28595.0
2024-08-22 15:40:00,267.62,267.83,267.58,267.82,31967.0,266.2217,266.4307,266.182,266.4207,31967.0
2024-08-22 15:45:00,267.85,268.08,267.81,267.81,41844.0,266.4505,266.6793,266.4108,266.4108,41844.0
2024-08-22 15:50:00,267.84,267.84,267.47,267.65,51273.0,266.4406,266.4406,266.0725,266.2516,51273.0
2024-08-22 15:55:00,267.67,268.02,267.39,268.01,233720.0,266.2715,266.6197,265.993,266.6097,233720.0
2024-08-23 09:30:00,268.7,269.21,268.14,268.95,105326.0,267.2961,267.8034,266.739,267.5448,105326.0
2024-08-23 09:35:00,268.9,268.98,268.53,268.68,9008.0,267.4951,267.5746,267.127,267.2762,9008.0
2024-08-23 09:40:00,268.57,268.57,267.87,268.03,17931.0,267.1668,267.1668,266.4704,266.6296,17931.0
2024-08-23 09:45:00,268.0,268.05,267.53,267.55,19507.0,266.5998,266.6495,266.1322,266.1521,19507.0
2024-08-23 09:50:00,267.66,267.76,267.4,267.62,27142.0,266.2615,266.361,266.0029,266.2217,27142.0
2024-08-23 09:55:00,267.68,267.86,267.45,267.45,28086.0,266.2814,266.4605,266.0526,266.0526,28086.0
2024-08-23 10:00:00,267.51,268.04,267.5,267.72,18395.0,266.1123,266.6396,266.1024,266.3212,18395.0
2024-08-23 10:05:00,267.66,267.78,267.45,267.55,28769.0,266.2615,266.3809,266.0526,266.1521,28769.0
2024-08-23 10:10:00,267.63,267.88,267.45,267.53,28243.0,266.2317,266.4804,266.0526,266.1322,28243.0
2024-08-23 10:15:00,267.65,267.65,266.57,266.64,26022.0,266.2516,266.2516,265.1772,265.2469,26022.0
2024-08-23 10:20:00,266.63,267.16,266.4,267.02,22719.0,265.2369,265.7642,265.0081,265.6249,22719.0
2024-08-23 10:25:00,267.02,267.2,266.83,267.08,16382.0,265.6249,265.8039,265.4359,265.6846,16382.0
2024-08-23 10:30:00,267.06,267.19,266.8,266.81,21892.0,265.6647,265.794,265.406,265.416,21892.0
2024-08-23 10:35:00,266.83,266.97,266.67,266.77,15279.0,265.4359,265.5751,265.2767,265.3762,15279.0
2024-08-23 10:40:00,266.79,266.91,266.58,266.71,26769.0,265.3961,265.5155,265.1872,265.3165,26769.0
2024-08-23 10:45:00,266.83,266.83,266.21,266.53,36300.0,265.4359,265.4359,264.8191,265.1374,36300.0
2024-08-23 10:50:00,266.49,267.12,266.48,267.12,10484.0,265.0977,265.7244,265.0877,265.7244,10484.0
2024-08-23 10:55:00,267.06,267.53,267.05,267.41,26097.0,265.6647,266.1322,265.6547,266.0128,26097.0
2024-08-23 11:00:00,267.41,267.57,267.26,267.44,20248.0,266.0128,266.172,265.8636,266.0427,20248.0
2024-08-23 11:05:00,267.39,267.6,267.2,267.32,14285.0,265.993,266.2019,265.8039,265.9233,14285.0
2024-08-23 11:10:00,267.4,267.77,267.23,267.76,31764.0,266.0029,266.371,265.8338,266.361,31764.0
2024-08-23 11:15:00,267.68,268.3,267.68,268.25,23696.0,266.2814,266.8982,266.2814,266.8485,23696.0
2024-08-23 11:20:00,268.25,268.25,267.87,267.93,14097.0,266.8485,266.8485,266.4704,266.5301,14097.0
2024-08-23 11:25:00,267.93,268.15,267.72,267.76,17512.0,266.5301,266.749,266.3212,266.361,17512.0
2024-08-23 11:30:00,267.73,267.79,267.6,267.75,25194.0,266.3312,266.3909,266.2019,266.3511,25194.0
2024-08-23 11:35:00,267.75,267.96,267.73,267.86,11036.0,266.3511,266.56,266.3312,266.4605,11036.0
2024-08-23 11:40:00,267.8,267.98,267.54,267.54,12379.0,266.4008,266.5799,266.1422,266.1422,12379.0
2024-08-23 11:45:00,267.54,267.54,267.29,267.4,11069.0,266.1422,266.1422,265.8935,266.0029,11069.0
2024-08-23 11:50:00,267.38,267.41,267.08,267.08,17680.0,265.983,266.0128,265.6846,265.6846,17680.0
2024-08-23 11:55:00,267.12,267.29,266.89,266.89,22571.0,265.7244,265.8935,265.4956,265.4956,22571.0
2024-08-23 12:00:00,266.91,266.91,266.45,266.5,35076.0,265.5155,265.5155,265.0579,265.1076,35076.0
2024-08-23 12:05:00,266.45,266.61,266.32,266.57,16369.0,265.0579,265.217,264.9285,265.1772,16369.0
2024-08-23 12:10:00,266.57,266.6,266.33,266.36,19501.0,265.1772,265.2071,264.9385,264.9683,19501.0
2024-08-23 12:15:00,266.38,266.46,266.13,266.25,11659.0,264.9882,265.0678,264.7395,264.8589,11659.0
2024-08-23 12:20:00,266.22,266.38,266.01,266.02,20411.0,264.8291,264.9882,264.6202,264.6301,20411.0
2024-08-23 12:25:00,266.06,266.07,265.76,265.95,20905.0,264.6699,264.6798,264.3715,264.5605,20905.0
2024-08-23 12:30:00,265.93,266.02,265.85,266.0,19525.0,264.5406,264.6301,264.461,264.6102,19525.0
2024-08-23 12:35:00,265.97,266.06,265.88,265.89,23415.0,264.5804,264.6699,264.4908,264.5008,23415.0
2024-08-23 12:40:00,265.93,265.93,265.39,265.4,31759.0,264.5406,264.5406,264.0034,264.0133,31759.0
2024-08-23 12:45:00,265.44,265.63,265.31,265.56,20048.0,264.0531,264.2421,263.9238,264.1725,20048.0
2024-08-23 12:50:00,265.62,265.9,265.62,265.79,19041.0,264.2322,264.5107,264.2322,264.4013,19041.0
2024-08-23 12:55:00,265.8,266.24,265.8,266.1,28099.0,264.4113,264.849,264.4113,264.7097,28099.0
2024-08-23 13:00:00,266.1,266.24,265.9,266.04,25914.0,264.7097,264.849,264.5107,264.65,25914.0
2024-08-23 13:05:00,266.01,266.14,265.94,266.03,20442.0,264.6202,264.7495,264.5505,264.6401,20442.0
2024-08-23 13:10:00,266.03,266.15,265.94,266.15,17334.0,264.6401,264.7594,264.5505,264.7594,17334.0
2024-08-23 13:15:00,266.15,266.38,266.13,266.2,20866.0,264.7594,264.9882,264.7395,264.8092,20866.0
2024-08-23 13:20:00,266.23,266.5,266.22,266.31,27865.0,264.839,265.1076,264.8291,264.9186,27865.0
2024-08-23 13:25:00,266.32,266.58,266.24,266.55,13280.0,264.9285,265.1872,264.849,265.1573,13280.0
2024-08-23 13:30:00,266.56,266.74,266.48,266.71,18770.0,265.1673,265.3463,265.0877,265.3165,18770.0
2024-08-23 13:35:00,266.64,266.8,266.57,266.8,12836.0,265.2469,265.406,265.1772,265.406,12836.0
2024-08-23 13:40:00,266.79,266.79,266.54,266.55,25453.0,265.3961,265.3961,265.1474,265.1573,25453.0
2024-08-23 13:45:00,266.56,266.56,266.37,266.5,8787.0,265.1673,265.1673,264.9783,265.1076,8787.0
2024-08-23 13:50:00,266.5,266.59,266.36,266.53,12070.0,265.1076,265.1971,264.9683,265.1374,12070.0
2024-08-23 13:55:00,266.49,266.54,266.33,266.43,18021.0,265.0977,265.1474,264.9385,265.038,18021.0
2024-08-23 14:00:00,266.4,266.55,266.27,266.51,22350.0,265.0081,265.1573,264.8788,265.1175,22350.0
2024-08-23 14:05:00,266.53,266.57,266.33,266.44,44360.0,265.1374,265.1772,264.9385,265.0479,44360.0
2024-08-23 14:10:00,266.45,266.73,266.45,266.71,13109.0,265.0579,265.3364,265.0579,265.3165,13109.0
2024-08-23 14:15:00,266.7,266.79,266.58,266.72,18700.0,265.3066,265.3961,265.1872,265.3265,18700.0
2024-08-23 14:20:00,266.72,266.84,266.64,266.83,14218.0,265.3265,265.4458,265.2469,265.4359,14218.0
2024-08-23 14:25:00,266.83,266.88,266.69,266.73,11134.0,265.4359,265.4856,265.2966,265.3364,11134.0
2024-08-23 14:30:00,266.73,266.76,266.64,266.68,17324.0,265.3364,265.3662,265.2469,265.2867,17324.0
2024-08-23 14:35:00,266.65,266.76,266.47,266.73,17223.0,265.2568,265.3662,265.0778,265.3364,17223.0
2024-08-23 14:40:00,266.75,266.88,266.68,266.85,15472.0,265.3563,265.4856,265.2867,265.4558,15472.0
2024-08-23 14:45:00,266.82,266.94,266.8,266.84,8488.0,265.4259,265.5453,265.406,265.4458,8488.0
2024-08-23 14:50:00,266.83,267.07,266.76,266.96,24679.0,265.4359,265.6746,265.3662,265.5652,24679.0
2024-08-23 14:55:00,266.96,267.03,266.81,266.99,18340.0,265.5652,265.6348,265.416,265.595,18340.0
2024-08-23 15:00:00,266.99,267.09,266.92,266.95,15173.0,265.595,265.6945,265.5254,265.5553,15173.0
2024-08-23 15:05:00,266.9,267.07,266.86,267.05,15867.0,265.5055,265.6746,265.4657,265.6547,15867.0
2024-08-23 15:10:00,267.05,267.33,267.05,267.32,18247.0,265.6547,265.9333,265.6547,265.9233,18247.0
2024-08-23 15:15:00,267.35,267.38,267.24,267.24,15611.0,265.9532,265.983,265.8437,265.8437,15611.0
2024-08-23 15:20:00,267.25,267.45,267.23,267.38,20851.0,265.8537,266.0526,265.8338,265.983,20851.0
2024-08-23 15:25:00,267.37,267.66,267.35,267.66,20119.0,265.9731,266.2615,265.9532,266.2615,20119.0
2024-08-23 15:30:00,267.6,267.69,267.48,267.54,37148.0,266.2019,266.2914,266.0825,266.1422,37148.0
2024-08-23 15:35:00,267.55,267.55,267.34,267.43,18783.0,266.1521,266.1521,265.9432,266.0327,18783.0
2024-08-23 15:40:00,267.45,267.52,267.31,267.35,24599.0,266.0526,266.1223,265.9134,265.9532,24599.0
2024-08-23 15:45:00,267.33,267.59,267.18,267.54,37849.0,265.9333,266.1919,265.784,266.1422,37849.0
2024-08-23 15:50:00,267.58,267.6,267.25,267.56,41919.0,266.182,266.2019,265.8537,266.1621,41919.0
2024-08-23 15:55:00,267.62,267.7,267.31,267.38,176838.0,266.2217,266.3013,265.9134,265.983,176838.0
2024-08-26 09:30:00,267.72,268.74,267.67,268.62,91720.0,266.3212,267.3359,266.2715,267.2165,91720.0
2024-08-26 09:35:00,268.72,268.81,268.16,268.46,39998.0,267.316,267.4055,266.7589,267.0574,39998.0
2024-08-26 09:40:00,268.41,269.19,268.34,269.1,44706.0,267.0076,267.7835,266.938,267.694,44706.0
2024-08-26 09:45:00,269.09,269.7,269.09,269.64,51466.0,267.6841,268.2909,267.6841,268.2312,51466.0
2024-08-26 09:50:00,269.64,269.97,269.62,269.93,39047.0,268.2312,268.5595,268.2113,268.5197,39047.0
2024-08-26 09:55:00,269.95,270.08,269.7,269.78,123600.0,268.5396,268.6689,268.2909,268.3705,123600.0
2024-08-26 10:00:00,269.75,270.37,269.71,269.82,60040.0,268.3406,268.9574,268.3008,268.4103,60040.0
2024-08-26 10:05:00,269.85,269.88,269.28,269.41,36075.0,268.4401,268.4699,267.8731,268.0024,36075.0
2024-08-26 10:10:00,269.42,269.95,269.42,269.88,25367.0,268.0123,268.5396,268.0123,268.4699,25367.0
2024-08-26 10:15:00,269.83,270.21,269.78,269.94,35772.0,268.4202,268.7982,268.3705,268.5296,35772.0
2024-08-26 10:20:00,269.94,270.13,269.65,270.01,28819.0,268.5296,268.7186,268.2411,268.5993,28819.0
2024-08-26 10:25:00,269.99,270.3,269.94,270.15,45039.0,268.5794,268.8877,268.5296,268.7385,45039.0
2024-08-26 10:30:00,270.14,270.33,269.95,270.06,51211.0,268.7286,268.9176,268.5396,268.649,51211.0
2024-08-26 10:35:00,270.06,270.06,269.72,269.97,28155.0,268.649,268.649,268.3108,268.5595,28155.0
2024-08-26 10:40:00,269.92,270.05,269.54,269.65,43410.0,268.5097,268.6391,268.1317,268.2411,43410.0
2024-08-26 10:45:00,269.62,269.65,269.2,269.26,38843.0,268.2113,268.2411,267.7935,267.8532,38843.0
2024-08-26 10:50:00,269.24,269.24,268.86,268.86,16776.0,267.8333,267.8333,267.4553,267.4553,16776.0
2024-08-26 10:55:00,268.9,269.08,268.72,268.98,22892.0,267.4951,267.6741,267.316,267.5746,22892.0
2024-08-26 11:00:00,269.02,269.07,268.6,268.6,21796.0,267.6144,267.6642,267.1966,267.1966,21796.0
2024-08-26 11:05:00,268.57,268.64,268.26,268.3,21114.0,267.1668,267.2364,266.8584,266.8982,21114.0
2024-08-26 11:10:00,268.35,268.91,268.28,268.84,27313.0,266.9479,267.505,266.8783,267.4354,27313.0
2024-08-26 11:15:00,268.84,268.87,268.54,268.6,18123.0,267.4354,267.4652,267.1369,267.1966,18123.0
2024-08-26 11:20:00,268.61,268.92,268.52,268.9,22155.0,267.2066,267.515,267.117,267.4951,22155.0
2024-08-26 11:25:00,268.88,268.89,268.65,268.78,33305.0,267.4752,267.4851,267.2464,267.3757,33305.0
2024-08-26 11:30:00,268.75,268.98,268.68,268.81,10124.0,267.3458,267.5746,267.2762,267.4055,10124.0
2024-08-26 11:35:00,268.84,268.92,268.64,268.69,15127.0,267.4354,267.515,267.2364,267.2862,15127.0
2024-08-26 11:40:00,268.69,268.97,268.69,268.78,12609.0,267.2862,267.5647,267.2862,267.3757,12609.0
2024-08-26 11:45:00,268.79,268.79,268.52,268.71,17242.0,267.3856,267.3856,267.117,267.3061,17242.0
2024-08-26 11:50:00,268.66,268.8,268.61,268.76,18474.0,267.2563,267.3956,267.2066,267.3558,18474.0
2024-08-26 11:55:00,268.75,268.83,268.63,268.66,16366.0,267.3458,267.4254,267.2265,267.2563,16366.0
2024-08-26 12:00:00,268.66,268.69,268.33,268.58,17141.0,267.2563,267.2862,266.928,267.1767,17141.0
2024-08-26 12:05:00,268.63,268.66,268.46,268.46,7885.0,267.2265,267.2563,267.0574,267.0574,7885.0
2024-08-26 12:10:00,268.47,268.57,268.33,268.41,23925.0,267.0673,267.1668,266.928,267.0076,23925.0
2024-08-26 12:15:00,268.4,268.63,268.4,268.56,17860.0,266.9977,267.2265,266.9977,267.1568,17860.0
2024-08-26 12:20:00,268.55,268.85,268.55,268.8,14585.0,267.1469,267.4453,267.1469,267.3956,14585.0
2024-08-26 12:25:00,268.77,269.18,268.74,269.06,14801.0,267.3657,267.7736,267.3359,267.6542,14801.0
2024-08-26 12:30:00,269.05,269.22,269.02,269.06,8163.0,267.6443,267.8134,267.6144,267.6542,8163.0
2024-08-26 12:35:00,269.02,269.13,268.96,269.12,16093.0,267.6144,267.7239,267.5547,267.7139,16093.0
2024-08-26 12:40:00,269.14,269.26,269.07,269.12,26701.0,267.7338,267.8532,267.6642,267.7139,26701.0
2024-08-26 12:45:00,269.12,269.16,268.99,269.04,28357.0,267.7139,267.7537,267.5846,267.6343,28357.0
2024-08-26 12:50:00,269.07,269.19,269.02,269.04,25124.0,267.6642,267.7835,267.6144,267.6343,25124.0
2024-08-26 12:55:00,269.07,269.11,268.82,268.92,18995.0,267.6642,267.704,267.4155,267.515,18995.0
2024-08-26 13:00:00,268.96,269.04,268.79,268.94,15931.0,267.5547,267.6343,267.3856,267.5349,15931.0
2024-08-26 13:05:00,268.93,268.95,268.62,268.79,10062.0,267.5249,267.5448,267.2165,267.3856,10062.0
2024-08-26 13:10:00,268.78,268.94,268.72,268.81,11786.0,267.3757,267.5349,267.316,267.4055,11786.0
2024-08-26 13:15:00,268.8,268.8,268.53,268.65,21827.0,267.3956,267.3956,267.127,267.2464,21827.0
2024-08-26 13:20:00,268.7,268.7,268.44,268.45,15966.0,267.2961,267.2961,267.0375,267.0474,15966.0
2024-08-26 13:25:00,268.48,268.56,268.4,268.48,31112.0,267.0773,267.1568,266.9977,267.0773,31112.0
2024-08-26 13:30:00,268.46,268.56,268.31,268.45,10694.0,267.0574,267.1568,266.9081,267.0474,10694.0
2024-08-26 13:35:00,268.45,268.55,268.22,268.22,16129.0,267.0474,267.1469,266.8186,266.8186,16129.0
2024-08-26 13:40:00,268.25,268.39,268.22,268.28,13161.0,266.8485,266.9877,266.8186,266.8783,13161.0
2024-08-26 13:45:00,268.29,268.29,268.09,268.15,7758.0,266.8882,266.8882,266.6893,266.749,7758.0
2024-08-26 13:50:00,268.16,268.2,268.03,268.16,9112.0,266.7589,266.7987,266.6296,266.7589,9112.0
2024-08-26 13:55:00,268.14,268.24,268.07,268.17,12605.0,266.739,266.8385,266.6694,266.7689,12605.0
2024-08-26 14:00:00,268.16,268.4,268.14,268.4,14705.0,266.7589,266.9977,266.739,266.9977,14705.0
2024-08-26 14:05:00,268.4,268.43,268.08,268.18,16524.0,266.9977,267.0275,266.6793,266.7788,16524.0
2024-08-26 14:10:00,268.16,268.17,268.04,268.12,16671.0,266.7589,266.7689,266.6396,266.7191,16671.0
2024-08-26 14:15:00,268.1,268.16,268.03,268.05,11806.0,266.6992,266.7589,266.6296,266.6495,11806.0
2024-08-26 14:20:00,268.1,268.21,268.09,268.2,11275.0,266.6992,266.8087,266.6893,266.7987,11275.0
2024-08-26 14:25:00,268.16,268.38,268.16,268.38,13993.0,266.7589,266.9778,266.7589,266.9778,13993.0
2024-08-26 14:30:00,268.35,268.4,268.21,268.21,17903.0,266.9479,266.9977,266.8087,266.8087,17903.0
2024-08-26 14:35:00,268.21,268.41,268.2,268.4,12949.0,266.8087,267.0076,266.7987,266.9977,12949.0
2024-08-26 14:40:00,268.36,268.5,268.34,268.5,16825.0,266.9579,267.0972,266.938,267.0972,16825.0
2024-08-26 14:45:00,268.5,268.52,268.33,268.38,25370.0,267.0972,267.117,266.928,266.9778,25370.0
2024-08-26 14:50:00,268.36,268.51,268.25,268.28,23424.0,266.9579,267.1071,266.8485,266.8783,23424.0
2024-08-26 14:55:00,268.3,268.41,268.25,268.25,20189.0,266.8982,267.0076,266.8485,266.8485,20189.0
2024-08-26 15:00:00,268.27,268.36,268.17,268.22,15884.0,266.8684,266.9579,266.7689,266.8186,15884.0
2024-08-26 15:05:00,268.18,268.18,267.91,267.98,21464.0,266.7788,266.7788,266.5102,266.5799,21464.0
2024-08-26 15:10:00,268.02,268.07,267.9,268.06,27571.0,266.6197,266.6694,266.5003,266.6595,27571.0
2024-08-26 15:15:00,268.05,268.17,267.9,268.08,14327.0,266.6495,266.7689,266.5003,266.6793,14327.0
2024-08-26 15:20:00,268.09,268.17,267.89,268.03,23766.0,266.6893,266.7689,266.4903,266.6296,23766.0
2024-08-26 15:25:00,268.01,268.07,267.9,267.97,14661.0,266.6097,266.6694,266.5003,266.5699,14661.0
2024-08-26 15:30:00,267.96,268.14,267.84,268.13,20715.0,266.56,266.739,266.4406,266.7291,20715.0
2024-08-26 15:35:00,268.13,268.24,268.12,268.15,18451.0,266.7291,266.8385,266.7191,266.749,18451.0
2024-08-26 15:40:00,268.15,268.18,267.96,268.01,37457.0,266.749,266.7788,266.56,266.6097,37457.0
2024-08-26 15:45:00,268.03,268.06,267.73,267.76,46070.0,266.6296,266.6595,266.3312,266.361,46070.0
2024-08-26 15:50:00,267.8,268.03,267.74,267.96,41043.0,266.4008,266.6296,266.3411,266.56,41043.0
2024-08-26 15:55:00,267.96,268.29,267.73,268.22,206315.0,266.56,266.8882,266.3312,266.8186,206315.0
2024-08-27 09:30:00,268.52,268.88,268.0,268.5,110739.0,267.117,267.4752,266.5998,267.0972,110739.0
2024-08-27 09:35:00,268.49,268.49,267.89,268.01,26246.0,267.0872,267.0872,266.4903,266.6097,26246.0
2024-08-27 09:40:00,268.13,268.49,267.9,268.32,22472.0,266.7291,267.0872,266.5003,266.9181,22472.0
2024-08-27 09:45:00,268.29,268.72,268.27,268.53,27786.0,266.8882,267.316,266.8684,267.127,27786.0
2024-08-27 09:50:00,268.46,268.8,268.39,268.64,31225.0,267.0574,267.3956,266.9877,267.2364,31225.0
2024-08-27 09:55:00,268.65,268.82,268.49,268.61,20225.0,267.2464,267.4155,267.0872,267.2066,20225.0
2024-08-27 10:00:00,268.64,268.78,268.55,268.71,22521.0,267.2364,267.3757,267.1469,267.3061,22521.0
2024-08-27 10:05:00,268.78,269.12,268.73,268.76,28120.0,267.3757,267.7139,267.3259,267.3558,28120.0
2024-08-27 10:10:00,268.77,268.81,267.93,268.03,43335.0,267.3657,267.4055,266.5301,266.6296,43335.0
2024-08-27 10:15:00,268.0,268.16,267.95,268.1,26774.0,266.5998,266.7589,266.55,266.6992,26774.0
2024-08-27 10:20:00,268.15,268.57,268.1,268.57,34267.0,266.749,267.1668,266.6992,267.1668,34267.0
2024-08-27 10:25:00,268.54,268.59,268.24,268.37,18884.0,267.1369,267.1867,266.8385,266.9678,18884.0
2024-08-27 10:30:00,268.36,268.84,268.36,268.77,16077.0,266.9579,267.4354,266.9579,267.3657,16077.0
2024-08-27 10:35:00,268.71,268.71,268.44,268.47,20618.0,267.3061,267.3061,267.0375,267.0673,20618.0
2024-08-27 10:40:00,268.48,268.58,268.45,268.5,12993.0,267.0773,267.1767,267.0474,267.0972,12993.0
2024-08-27 10:45:00,268.5,268.57,268.38,268.44,20874.0,267.0972,267.1668,266.9778,267.0375,20874.0
2024-08-27 10:50:00,268.4,268.56,268.33,268.44,23953.0,266.9977,267.1568,266.928,267.0375,23953.0
2024-08-27 10:55:00,268.44,268.56,268.44,268.47,20306.0,267.0375,267.1568,267.0375,267.0673,20306.0
2024-08-27 11:00:00,268.47,268.75,268.47,268.7,31202.0,267.0673,267.3458,267.0673,267.2961,31202.0
2024-08-27 11:05:00,268.71,269.14,268.66,269.14,12417.0,267.3061,267.7338,267.2563,267.7338,12417.0
2024-08-27 11:10:00,269.15,269.27,269.05,269.15,22532.0,267.7438,267.8631,267.6443,267.7438,22532.0
2024-08-27 11:15:00,269.16,269.2,268.81,268.84,23929.0,267.7537,267.7935,267.4055,267.4354,23929.0
2024-08-27 11:20:00,268.84,269.05,268.8,268.81,11164.0,267.4354,267.6443,267.3956,267.4055,11164.0
2024-08-27 11:25:00,268.8,269.01,268.7,268.98,12715.0,267.3956,267.6045,267.2961,267.5746,12715.0
2024-08-27 11:30:00,268.95,268.98,268.35,268.4,29607.0,267.5448,267.5746,266.9479,266.9977,29607.0
2024-08-27 11:35:00,268.39,268.56,268.35,268.53,18098.0,266.9877,267.1568,266.9479,267.127,18098.0
2024-08-27 11:40:00,268.51,268.7,268.43,268.57,15201.0,267.1071,267.2961,267.0275,267.1668,15201.0
2024-08-27 11:45:00,268.56,268.69,268.49,268.58,27822.0,267.1568,267.2862,267.0872,267.1767,27822.0
2024-08-27 11:50:00,268.58,268.72,268.54,268.63,28218.0,267.1767,267.316,267.1369,267.2265,28218.0
2024-08-27 11:55:00,268.62,268.86,268.61,268.82,15076.0,267.2165,267.4553,267.2066,267.4155,15076.0
2024-08-27 12:00:00,268.83,268.89,268.69,268.78,30194.0,267.4254,267.4851,267.2862,267.3757,30194.0
2024-08-27 12:05:00,268.78,269.0,268.68,268.98,11531.0,267.3757,267.5945,267.2762,267.5746,11531.0
2024-08-27 12:10:00,269.02,269.17,268.88,269.17,18729.0,267.6144,267.7637,267.4752,267.7637,18729.0
2024-08-27 12:15:00,269.11,269.24,269.07,269.13,11497.0,267.704,267.8333,267.6642,267.7239,11497.0
2024-08-27 12:20:00,269.13,269.22,269.1,269.22,16295.0,267.7239,267.8134,267.694,267.8134,16295.0
2024-08-27 12:25:00,269.23,269.3,269.1,269.15,27731.0,267.8233,267.893,267.694,267.7438,27731.0
2024-08-27 12:30:00,269.15,269.18,269.03,269.13,24617.0,267.7438,267.7736,267.6244,267.7239,24617.0
2024-08-27 12:35:00,269.14,269.14,268.92,268.94,21293.0,267.7338,267.7338,267.515,267.5349,21293.0
2024-08-27 12:40:00,268.93,268.99,268.8,268.98,16771.0,267.5249,267.5846,267.3956,267.5746,16771.0
2024-08-27 12:45:00,268.97,269.16,268.95,269.11,13429.0,267.5647,267.7537,267.5448,267.704,13429.0
2024-08-27 12:50:00,269.17,269.32,269.17,269.29,17257.0,267.7637,267.9129,267.7637,267.883,17257.0
2024-08-27 12:55:00,269.31,269.33,269.17,269.21,21283.0,267.9029,267.9228,267.7637,267.8034,21283.0
2024-08-27 13:00:00,269.2,269.51,269.19,269.41,15149.0,267.7935,268.1019,267.7835,268.0024,15149.0
2024-08-27 13:05:00,269.47,269.49,269.25,269.28,17338.0,268.0621,268.082,267.8432,267.8731,17338.0
2024-08-27 13:10:00,269.28,269.5,269.23,269.5,18313.0,267.8731,268.0919,267.8233,268.0919,18313.0
2024-08-27 13:15:00,269.5,269.54,269.29,269.3,12116.0,268.0919,268.1317,267.883,267.893,12116.0
2024-08-27 13:20:00,269.29,269.52,269.27,269.31,16554.0,267.883,268.1118,267.8631,267.9029,16554.0
2024-08-27 13:25:00,269.31,269.64,269.31,269.64,7360.0,267.9029,268.2312,267.9029,268.2312,7360.0
2024-08-27 13:30:00,269.68,269.74,269.59,269.62,18766.0,268.271,268.3307,268.1815,268.2113,18766.0
2024-08-27 13:35:00,269.65,269.97,269.63,269.96,15272.0,268.2411,268.5595,268.2212,268.5495,15272.0
2024-08-27 13:40:00,269.96,270.25,269.93,270.12,55154.0,268.5495,268.838,268.5197,268.7087,55154.0
2024-08-27 13:45:00,270.12,270.18,269.94,270.08,21075.0,268.7087,268.7684,268.5296,268.6689,21075.0
2024-08-27 13:50:00,270.07,270.34,270.07,270.34,20381.0,268.6589,268.9275,268.6589,268.9275,20381.0
2024-08-27 13:55:00,270.32,270.35,270.22,270.32,16928.0,268.9076,268.9375,268.8082,268.9076,16928.0
2024-08-27 14:00:00,270.32,270.33,270.1,270.1,18017.0,268.9076,268.9176,268.6888,268.6888,18017.0
2024-08-27 14:05:00,270.1,270.11,269.93,269.94,18148.0,268.6888,268.6987,268.5197,268.5296,18148.0
2024-08-27 14:10:00,269.94,270.16,269.93,270.14,22448.0,268.5296,268.7485,268.5197,268.7286,22448.0
2024-08-27 14:15:00,270.17,270.32,270.11,270.24,25961.0,268.7584,268.9076,268.6987,268.8281,25961.0
2024-08-27 14:20:00,270.22,270.29,270.13,270.14,13602.0,268.8082,268.8778,268.7186,268.7286,13602.0
2024-08-27 14:25:00,270.16,270.41,270.15,270.41,14829.0,268.7485,268.9972,268.7385,268.9972,14829.0
2024-08-27 14:30:00,270.4,270.64,270.37,270.49,18980.0,268.9872,269.226,268.9574,269.0768,18980.0
2024-08-27 14:35:00,270.51,270.71,270.49,270.66,15154.0,269.0966,269.2956,269.0768,269.2459,15154.0
2024-08-27 14:40:00,270.66,270.68,270.49,270.66,13007.0,269.2459,269.2658,269.0768,269.2459,13007.0
2024-08-27 14:45:00,270.62,270.68,270.54,270.63,11886.0,269.2061,269.2658,269.1265,269.216,11886.0
2024-08-27 14:50:00,270.65,270.77,270.57,270.61,18951.0,269.2359,269.3553,269.1563,269.1961,18951.0
2024-08-27 14:55:00,270.66,270.69,270.58,270.62,12939.0,269.2459,269.2757,269.1663,269.2061,12939.0
2024-08-27 15:00:00,270.64,270.74,270.54,270.58,21830.0,269.226,269.3254,269.1265,269.1663,21830.0
2024-08-27 15:05:00,270.57,270.67,270.52,270.62,14465.0,269.1563,269.2558,269.1066,269.2061,14465.0
2024-08-27 15:10:00,270.63,270.66,270.49,270.51,17873.0,269.216,269.2459,269.0768,269.0966,17873.0
2024-08-27 15:15:00,270.54,270.68,270.51,270.62,17829.0,269.1265,269.2658,269.0966,269.2061,17829.0
2024-08-27 15:20:00,270.62,270.77,270.6,270.76,15899.0,269.2061,269.3553,269.1862,269.3453,15899.0
2024-08-27 15:25:00,270.78,270.86,270.7,270.75,21974.0,269.3652,269.4448,269.2857,269.3354,21974.0
2024-08-27 15:30:00,270.74,270.81,270.56,270.72,53152.0,269.3254,269.3951,269.1464,269.3056,53152.0
2024-08-27 15:35:00,270.73,270.74,270.58,270.74,26837.0,269.3155,269.3254,269.1663,269.3254,26837.0
2024-08-27 15:40:00,270.74,270.78,270.54,270.65,29496.0,269.3254,269.3652,269.1265,269.2359,29496.0
2024-08-27 15:45:00,270.63,270.81,270.58,270.75,35073.0,269.216,269.3951,269.1663,269.3354,35073.0
2024-08-27 15:50:00,270.74,270.95,270.6,270.89,62211.0,269.3254,269.5344,269.1862,269.4747,62211.0
2024-08-27 15:55:00,270.9,270.92,270.56,270.77,213516.0,269.4846,269.5045,269.1464,269.3553,213516.0
2024-08-28 09:30:00,271.16,271.48,270.54,270.65,108864.0,269.7433,270.0616,269.1265,269.2359,108864.0
2024-08-28 09:35:00,270.66,271.33,270.39,271.29,47756.0,269.2459,269.9124,268.9773,269.8726,47756.0
2024-08-28 09:40:00,271.29,271.29,270.83,271.15,40158.0,269.8726,269.8726,269.415,269.7333,40158.0
2024-08-28 09:45:00,271.15,271.5,271.06,271.43,40350.0,269.7333,270.0815,269.6438,270.0118,40350.0
2024-08-28 09:50:00,271.43,271.98,271.27,271.84,62928.0,270.0118,270.559,269.8527,270.4197,62928.0
2024-08-28 09:55:00,271.84,271.84,271.14,271.32,30338.0,270.4197,270.4197,269.7234,269.9024,30338.0
2024-08-28 10:00:00,271.32,271.39,271.1,271.2,29710.0,269.9024,269.9721,269.6836,269.783,29710.0
2024-08-28 10:05:00,271.2,271.32,271.04,271.19,40716.0,269.783,269.9024,269.6239,269.7731,40716.0
2024-08-28 10:10:00,271.11,271.2,270.78,270.85,57037.0,269.6935,269.783,269.3652,269.4349,57037.0
2024-08-28 10:15:00,270.96,271.09,270.77,270.93,45140.0,269.5443,269.6736,269.3553,269.5145,45140.0
2024-08-28 10:20:00,270.89,270.97,270.62,270.72,48264.0,269.4747,269.5542,269.2061,269.3056,48264.0
2024-08-28 10:25:00,270.7,270.75,270.27,270.39,26550.0,269.2857,269.3354,268.8579,268.9773,26550.0
2024-08-28 10:30:00,270.44,270.59,270.39,270.41,18420.0,269.027,269.1762,268.9773,268.9972,18420.0
2024-08-28 10:35:00,270.41,270.85,270.37,270.73,22039.0,268.9972,269.4349,268.9574,269.3155,22039.0
2024-08-28 10:40:00,270.73,270.89,270.65,270.79,19251.0,269.3155,269.4747,269.2359,269.3752,19251.0
2024-08-28 10:45:00,270.79,271.05,270.78,271.05,20163.0,269.3752,269.6338,269.3652,269.6338,20163.0
2024-08-28 10:50:00,271.01,271.13,270.92,270.92,26227.0,269.594,269.7134,269.5045,269.5045,26227.0
2024-08-28 10:55:00,270.98,271.33,270.93,271.33,57565.0,269.5642,269.9124,269.5145,269.9124,57565.0
2024-08-28 11:00:00,271.24,271.34,270.95,271.21,16389.0,269.8228,269.9223,269.5344,269.793,16389.0
2024-08-28 11:05:00,271.21,271.47,271.2,271.34,21673.0,269.793,270.0516,269.783,269.9223,21673.0
2024-08-28 11:10:00,271.33,271.62,271.24,271.28,22561.0,269.9124,270.2009,269.8228,269.8626,22561.0
2024-08-28 11:15:00,271.26,271.38,271.05,271.09,19801.0,269.8427,269.9621,269.6338,269.6736,19801.0
2024-08-28 11:20:00,271.09,271.09,270.72,270.75,43846.0,269.6736,269.6736,269.3056,269.3354,43846.0
2024-08-28 11:25:00,270.73,270.84,270.52,270.57,47329.0,269.3155,269.4249,269.1066,269.1563,47329.0
2024-08-28 11:30:00,270.57,270.58,270.1,270.31,31588.0,269.1563,269.1663,268.6888,268.8977,31588.0
2024-08-28 11:35:00,270.31,270.53,270.28,270.38,31378.0,268.8977,269.1165,268.8679,268.9673,31378.0
2024-08-28 11:40:00,270.32,270.35,270.12,270.13,19377.0,268.9076,268.9375,268.7087,268.7186,19377.0
2024-08-28 11:45:00,270.18,270.2,269.82,269.85,14454.0,268.7684,268.7883,268.4103,268.4401,14454.0
2024-08-28 11:50:00,269.83,269.84,269.5,269.52,36628.0,268.4202,268.4302,268.0919,268.1118,36628.0
2024-08-28 11:55:00,269.54,269.55,269.4,269.5,24168.0,268.1317,268.1417,267.9924,268.0919,24168.0
2024-08-28 12:00:00,269.47,269.85,269.34,269.8,23281.0,268.0621,268.4401,267.9328,268.3904,23281.0
2024-08-28 12:05:00,269.78,269.82,269.27,269.51,18732.0,268.3705,268.4103,267.8631,268.1019,18732.0
2024-08-28 12:10:00,269.52,269.62,269.45,269.54,15296.0,268.1118,268.2113,268.0422,268.1317,15296.0
2024-08-28 12:15:00,269.56,269.69,269.4,269.46,17730.0,268.1516,268.2809,267.9924,268.0521,17730.0
2024-08-28 12:20:00,269.5,269.59,269.23,269.24,11393.0,268.0919,268.1815,267.8233,267.8333,11393.0
2024-08-28 12:25:00,269.2,269.45,269.16,269.37,12870.0,267.7935,268.0422,267.7537,267.9626,12870.0
2024-08-28 12:30:00,269.38,269.69,269.37,269.69,14526.0,267.9726,268.2809,267.9626,268.2809,14526.0
2024-08-28 12:35:00,269.69,269.76,269.52,269.54,18657.0,268.2809,268.3506,268.1118,268.1317,18657.0
2024-08-28 12:40:00,269.51,269.53,269.27,269.41,22606.0,268.1019,268.1218,267.8631,268.0024,22606.0
2024-08-28 12:45:00,269.42,269.45,269.27,269.34,25289.0,268.0123,268.0422,267.8631,267.9328,25289.0
2024-08-28 12:50:00,269.37,269.44,269.26,269.4,22045.0,267.9626,268.0322,267.8532,267.9924,22045.0
2024-08-28 12:55:00,269.41,269.72,269.38,269.68,15923.0,268.0024,268.3108,267.9726,268.271,15923.0
2024-08-28 13:00:00,269.69,269.72,269.61,269.62,30787.0,268.2809,268.3108,268.2014,268.2113,30787.0
2024-08-28 13:05:00,269.64,269.82,269.55,269.81,36738.0,268.2312,268.4103,268.1417,268.4003,36738.0
2024-08-28 13:10:00,269.84,269.87,269.47,269.47,12474.0,268.4302,268.46,268.0621,268.0621,12474.0
2024-08-28 13:15:00,269.48,269.63,269.46,269.51,7225.0,268.072,268.2212,268.0521,268.1019,7225.0
2024-08-28 13:20:00,269.49,269.51,269.15,269.25,16487.0,268.082,268.1019,267.7438,267.8432,16487.0
2024-08-28 13:25:00,269.22,269.31,269.11,269.3,17970.0,267.8134,267.9029,267.704,267.893,17970.0
2024-08-28 13:30:00,269.28,269.36,269.25,269.34,18189.0,267.8731,267.9527,267.8432,267.9328,18189.0
2024-08-28 13:35:00,269.35,269.38,269.21,269.26,35112.0,267.9427,267.9726,267.8034,267.8532,35112.0
2024-08-28 13:40:00,269.25,269.28,269.05,269.06,25590.0,267.8432,267.8731,267.6443,267.6542,25590.0
2024-08-28 13:45:00,269.06,269.09,268.68,268.7,26509.0,267.6542,267.6841,267.2762,267.2961,26509.0
2024-08-28 13:50:00,268.76,268.8,268.38,268.45,28479.0,267.3558,267.3956,266.9778,267.0474,28479.0
2024-08-28 13:55:00,268.39,268.51,267.89,267.96,24888.0,266.9877,267.1071,266.4903,266.56,24888.0
2024-08-28 14:00:00,267.97,268.09,267.67,267.77,35499.0,266.5699,266.6893,266.2715,266.371,35499.0
2024-08-28 14:05:00,267.79,268.23,267.72,268.17,44356.0,266.3909,266.8286,266.3212,266.7689,44356.0
2024-08-28 14:10:00,268.18,268.33,268.07,268.22,17311.0,266.7788,266.928,266.6694,266.8186,17311.0
2024-08-28 14:15:00,268.22,268.46,268.22,268.38,14988.0,266.8186,267.0574,266.8186,266.9778,14988.0
2024-08-28 14:20:00,268.41,268.45,268.22,268.23,12468.0,267.0076,267.0474,266.8186,266.8286,12468.0
2024-08-28 14:25:00,268.29,268.34,267.92,268.01,18710.0,266.8882,266.938,266.5202,266.6097,18710.0
2024-08-28 14:30:00,268.0,268.08,267.94,267.99,16816.0,266.5998,266.6793,266.5401,266.5898,16816.0
2024-08-28 14:35:00,267.99,268.04,267.92,267.93,15836.0,266.5898,266.6396,266.5202,266.5301,15836.0
2024-08-28 14:40:00,267.92,268.11,267.89,268.01,22188.0,266.5202,266.7092,266.4903,266.6097,22188.0
2024-08-28 14:45:00,268.01,268.03,267.9,267.91,16352.0,266.6097,266.6296,266.5003,266.5102,16352.0
2024-08-28 14:50:00,267.93,268.49,267.92,268.46,22972.0,266.5301,267.0872,266.5202,267.0574,22972.0
2024-08-28 14:55:00,268.46,268.88,268.46,268.84,32547.0,267.0574,267.4752,267.0574,267.4354,32547.0
2024-08-28 15:00:00,268.84,269.12,268.83,268.89,18938.0,267.4354,267.7139,267.4254,267.4851,18938.0
2024-08-28 15:05:00,268.88,268.9,268.36,268.4,29316.0,267.4752,267.4951,266.9579,266.9977,29316.0
2024-08-28 15:10:00,268.39,268.41,268.12,268.29,24647.0,266.9877,267.0076,266.7191,266.8882,24647.0
2024-08-28 15:15:00,268.28,268.61,268.28,268.61,19863.0,266.8783,267.2066,266.8783,267.2066,19863.0
2024-08-28 15:20:00,268.64,268.78,268.52,268.69,30054.0,267.2364,267.3757,267.117,267.2862,30054.0
2024-08-28 15:25:00,268.78,269.02,268.75,268.92,32681.0,267.3757,267.6144,267.3458,267.515,32681.0
2024-08-28 15:30:00,268.93,268.93,268.65,268.66,63500.0,267.5249,267.5249,267.2464,267.2563,63500.0
2024-08-28 15:35:00,268.67,269.08,268.49,269.01,37055.0,267.2663,267.6741,267.0872,267.6045,37055.0
2024-08-28 15:40:00,269.02,269.14,268.81,269.0,28519.0,267.6144,267.7338,267.4055,267.5945,28519.0
2024-08-28 15:45:00,269.04,269.33,269.03,269.22,37943.0,267.6343,267.9228,267.6244,267.8134,37943.0
2024-08-28 15:50:00,269.25,269.55,269.12,269.49,62019.0,267.8432,268.1417,267.7139,268.082,62019.0
2024-08-28 15:55:00,269.49,269.62,269.17,269.25,161211.0,268.082,268.2113,267.7637,267.8432,161211.0
2024-08-29 09:30:00,270.98,271.38,270.76,270.88,116326.0,269.5642,269.9621,269.3453,269.4647,116326.0
2024-08-29 09:35:00,270.83,271.02,270.45,270.69,24417.0,269.415,269.604,269.037,269.2757,24417.0
2024-08-29 09:40:00,270.66,271.34,270.53,271.18,23085.0,269.2459,269.9223,269.1165,269.7631,23085.0
2024-08-29 09:45:00,271.25,271.37,271.03,271.22,22269.0,269.8328,269.9522,269.6139,269.8029,22269.0
2024-08-29 09:50:00,271.18,271.67,270.99,271.6,36278.0,269.7631,270.2506,269.5741,270.181,36278.0
2024-08-29 09:55:00,271.51,272.05,271.45,271.93,46720.0,270.0914,270.6286,270.0317,270.5092,46720.0
2024-08-29 10:00:00,271.99,272.68,271.99,272.58,52778.0,270.5689,271.2553,270.5689,271.1558,52778.0
2024-08-29 10:05:00,272.58,272.98,272.45,272.79,50582.0,271.1558,271.5537,271.0265,271.3647,50582.0
2024-08-29 10:10:00,272.81,273.08,272.59,272.94,72689.0,271.3846,271.6532,271.1658,271.514,72689.0
2024-08-29 10:15:00,272.94,273.11,272.71,273.0,69289.0,271.514,271.6831,271.2852,271.5736,69289.0
2024-08-29 10:20:00,273.02,273.17,272.95,273.11,66085.0,271.5935,271.7428,271.5239,271.6831,66085.0
2024-08-29 10:25:00,273.05,273.15,272.75,272.93,28717.0,271.6234,271.7229,271.3249,271.504,28717.0
2024-08-29 10:30:00,272.94,273.33,272.89,273.08,51487.0,271.514,271.9019,271.4642,271.6532,51487.0
2024-08-29 10:35:00,273.08,273.33,273.05,273.19,65399.0,271.6532,271.9019,271.6234,271.7626,65399.0
2024-08-29 10:40:00,273.15,273.24,272.9,273.18,31735.0,271.7229,271.8124,271.4742,271.7527,31735.0
2024-08-29 10:45:00,273.21,273.45,273.21,273.45,49962.0,271.7825,272.0213,271.7825,272.0213,49962.0
2024-08-29 10:50:00,273.46,273.71,273.39,273.47,29379.0,272.0312,272.2799,271.9616,272.0412,29379.0
2024-08-29 10:55:00,273.48,273.78,273.46,273.68,23680.0,272.0511,272.3496,272.0312,272.2501,23680.0
2024-08-29 11:00:00,273.73,273.92,273.67,273.89,19728.0,272.2998,272.4888,272.2401,272.459,19728.0
2024-08-29 11:05:00,273.89,274.03,273.77,273.84,38150.0,272.459,272.5983,272.3396,272.4093,38150.0
2024-08-29 11:10:00,273.81,274.23,273.74,274.23,24585.0,272.3794,272.7972,272.3098,272.7972,24585.0
2024-08-29 11:15:00,274.23,274.23,273.58,273.65,25254.0,272.7972,272.7972,272.1506,272.2202,25254.0
2024-08-29 11:20:00,273.66,273.76,273.52,273.61,22933.0,272.2302,272.3297,272.0909,272.1805,22933.0
2024-08-29 11:25:00,273.61,273.91,273.61,273.85,12422.0,272.1805,272.4789,272.1805,272.4192,12422.0
2024-08-29 11:30:00,273.85,273.91,273.6,273.61,27892.0,272.4192,272.4789,272.1705,272.1805,27892.0
2024-08-29 11:35:00,273.56,273.7,273.53,273.56,24919.0,272.1307,272.27,272.1009,272.1307,24919.0
2024-08-29 11:40:00,273.51,273.89,273.49,273.87,17363.0,272.081,272.459,272.0611,272.4391,17363.0
2024-08-29 11:45:00,273.87,273.99,273.78,273.93,18154.0,272.4391,272.5585,272.3496,272.4988,18154.0
2024-08-29 11:50:00,273.9,274.05,273.77,274.0,17744.0,272.4689,272.6182,272.3396,272.5684,17744.0
2024-08-29 11:55:00,273.96,274.19,273.87,274.18,14647.0,272.5286,272.7574,272.4391,272.7475,14647.0
2024-08-29 12:00:00,274.21,274.29,274.09,274.26,27163.0,272.7773,272.8569,272.6579,272.8271,27163.0
2024-08-29 12:05:00,274.29,274.37,274.16,274.32,22290.0,272.8569,272.9365,272.7276,272.8867,22290.0
2024-08-29 12:10:00,274.27,274.49,274.23,274.43,24135.0,272.837,273.0559,272.7972,272.9962,24135.0
2024-08-29 12:15:00,274.46,274.51,274.18,274.26,21467.0,273.026,273.0758,272.7475,272.8271,21467.0
2024-08-29 12:20:00,274.26,274.54,274.13,274.54,17103.0,272.8271,273.1056,272.6977,273.1056,17103.0
2024-08-29 12:25:00,274.54,274.56,274.4,274.42,19107.0,273.1056,273.1255,272.9663,272.9862,19107.0
2024-08-29 12:30:00,274.42,274.46,274.17,274.27,16512.0,272.9862,273.026,272.7375,272.837,16512.0
2024-08-29 12:35:00,274.32,274.33,274.09,274.23,17894.0,272.8867,272.8967,272.6579,272.7972,17894.0
2024-08-29 12:40:00,274.26,274.61,274.23,274.58,25769.0,272.8271,273.1752,272.7972,273.1454,25769.0
2024-08-29 12:45:00,274.6,274.65,274.53,274.56,23433.0,273.1653,273.215,273.0956,273.1255,23433.0
2024-08-29 12:50:00,274.58,274.69,274.48,274.62,19946.0,273.1454,273.2548,273.0459,273.1852,19946.0
2024-08-29 12:55:00,274.61,274.76,274.53,274.75,20171.0,273.1752,273.3244,273.0956,273.3145,20171.0
2024-08-29 13:00:00,274.76,275.06,274.69,274.95,101153.0,273.3244,273.6229,273.2548,273.5135,101153.0
2024-08-29 13:05:00,274.96,275.01,274.66,274.74,35498.0,273.5234,273.5731,273.225,273.3045,35498.0
2024-08-29 13:10:00,274.71,274.91,274.64,274.89,26386.0,273.2747,273.4737,273.2051,273.4538,26386.0
2024-08-29 13:15:00,274.91,275.16,274.89,275.01,23305.0,273.4737,273.7224,273.4538,273.5731,23305.0
2024-08-29 13:20:00,275.01,275.04,274.8,274.84,23828.0,273.5731,273.603,273.3642,273.404,23828.0
2024-08-29 13:25:00,274.87,275.07,274.82,274.86,24716.0,273.4339,273.6328,273.3841,273.4239,24716.0
2024-08-29 13:30:00,274.86,274.86,274.53,274.58,24265.0,273.4239,273.4239,273.0956,273.1454,24265.0
2024-08-29 13:35:00,274.6,275.01,274.56,274.97,17288.0,273.1653,273.5731,273.1255,273.5333,17288.0
2024-08-29 13:40:00,275.0,275.17,274.98,275.11,15048.0,273.5632,273.7323,273.5433,273.6726,15048.0
2024-08-29 13:45:00,275.08,275.13,274.86,275.06,31169.0,273.6428,273.6925,273.4239,273.6229,31169.0
2024-08-29 13:50:00,275.06,275.18,275.05,275.13,34278.0,273.6229,273.7423,273.6129,273.6925,34278.0
2024-08-29 13:55:00,275.16,275.22,275.0,275.21,30795.0,273.7224,273.782,273.5632,273.7721,30795.0
2024-08-29 14:00:00,275.2,275.39,275.03,275.32,29869.0,273.7621,273.9512,273.593,273.8815,29869.0
2024-08-29 14:05:00,275.35,275.65,275.31,275.55,28066.0,273.9114,274.2098,273.8716,274.1103,28066.0
2024-08-29 14:10:00,275.56,275.68,275.49,275.55,23290.0,274.1203,274.2396,274.0506,274.1103,23290.0
2024-08-29 14:15:00,275.53,275.92,275.46,275.91,24771.0,274.0904,274.4784,274.0208,274.4684,24771.0
2024-08-29 14:20:00,275.92,275.99,275.67,275.68,33637.0,274.4784,274.548,274.2297,274.2396,33637.0
2024-08-29 14:25:00,275.66,275.68,275.1,275.12,35900.0,274.2197,274.2396,273.6627,273.6826,35900.0
2024-08-29 14:30:00,275.14,275.14,274.75,274.78,55817.0,273.7025,273.7025,273.3145,273.3443,55817.0
2024-08-29 14:35:00,274.75,274.77,274.18,274.37,37293.0,273.3145,273.3344,272.7475,272.9365,37293.0
2024-08-29 14:40:00,274.38,274.63,274.0,274.3,37585.0,272.9464,273.1951,272.5684,272.8668,37585.0
2024-08-29 14:45:00,274.3,274.3,273.77,274.2,37731.0,272.8668,272.8668,272.3396,272.7674,37731.0
2024-08-29 14:50:00,274.19,274.23,273.77,274.22,30144.0,272.7574,272.7972,272.3396,272.7873,30144.0
2024-08-29 14:55:00,274.22,274.42,274.19,274.38,36836.0,272.7873,272.9862,272.7574,272.9464,36836.0
2024-08-29 15:00:00,274.37,274.4,274.22,274.23,27315.0,272.9365,272.9663,272.7873,272.7972,27315.0
2024-08-29 15:05:00,274.22,274.48,274.11,274.35,49037.0,272.7873,273.0459,272.6778,272.9166,49037.0
2024-08-29 15:10:00,274.4,274.64,274.36,274.56,25780.0,272.9663,273.2051,272.9265,273.1255,25780.0
2024-08-29 15:15:00,274.57,274.89,274.53,274.82,28180.0,273.1354,273.4538,273.0956,273.3841,28180.0
2024-08-29 15:20:00,274.81,274.96,274.72,274.92,34001.0,273.3742,273.5234,273.2847,273.4836,34001.0
2024-08-29 15:25:00,274.91,275.15,274.84,275.04,34416.0,273.4737,273.7124,273.404,273.603,34416.0
2024-08-29 15:30:00,275.05,275.19,274.87,274.89,42709.0,273.6129,273.7522,273.4339,273.4538,42709.0
2024-08-29 15:35:00,274.91,275.15,274.88,274.98,55454.0,273.4737,273.7124,273.4438,273.5433,55454.0
2024-08-29 15:40:00,274.97,274.97,274.1,274.12,47089.0,273.5333,273.5333,272.6679,272.6878,47089.0
2024-08-29 15:45:00,274.14,274.5,274.12,274.5,52182.0,272.7077,273.0658,272.6878,273.0658,52182.0
2024-08-29 15:50:00,274.53,274.63,274.32,274.49,91034.0,273.0956,273.1951,272.8867,273.0559,91034.0
2024-08-29 15:55:00,274.5,274.62,274.24,274.36,288555.0,273.0658,273.1852,272.8072,272.9265,288555.0
2024-08-30 09:30:00,275.0,276.03,274.89,275.65,113205.0,273.5632,274.5878,273.4538,274.2098,113205.0
2024-08-30 09:35:00,275.65,276.13,275.38,276.12,33944.0,274.2098,274.6873,273.9412,274.6773,33944.0
2024-08-30 09:40:00,276.1,276.36,275.87,276.04,40146.0,274.6574,274.9161,274.4286,274.5978,40146.0
2024-08-30 09:45:00,276.04,276.18,275.78,275.86,49447.0,274.5978,274.737,274.3391,274.4187,49447.0
2024-08-30 09:50:00,275.95,276.16,275.67,276.16,22947.0,274.5082,274.7171,274.2297,274.7171,22947.0
2024-08-30 09:55:00,276.11,276.29,275.96,276.08,28446.0,274.6674,274.8465,274.5182,274.6375,28446.0
2024-08-30 10:00:00,276.18,276.28,275.7,276.1,37104.0,274.737,274.8365,274.2595,274.6574,37104.0
2024-08-30 10:05:00,276.06,276.32,275.94,276.13,32758.0,274.6177,274.8763,274.4983,274.6873,32758.0
2024-08-30 10:10:00,276.13,276.53,276.12,276.28,29467.0,274.6873,275.0852,274.6773,274.8365,29467.0
2024-08-30 10:15:00,276.24,276.35,276.02,276.03,17520.0,274.7967,274.9061,274.5779,274.5878,17520.0
2024-08-30 10:20:00,276.02,276.07,275.49,275.75,23589.0,274.5779,274.6276,274.0506,274.3093,23589.0
2024-08-30 10:25:00,275.68,276.07,275.64,275.88,15200.0,274.2396,274.6276,274.1998,274.4386,15200.0
2024-08-30 10:30:00,275.94,276.0,275.77,275.87,11016.0,274.4983,274.558,274.3292,274.4286,11016.0
2024-08-30 10:35:00,275.9,276.14,275.87,275.88,20740.0,274.4585,274.6972,274.4286,274.4386,20740.0
2024-08-30 10:40:00,275.87,276.1,275.54,275.7,23296.0,274.4286,274.6574,274.1004,274.2595,23296.0
2024-08-30 10:45:00,275.66,275.79,275.5,275.71,22087.0,274.2197,274.3491,274.0606,274.2695,22087.0
2024-08-30 10:50:00,275.74,275.8,275.54,275.71,27894.0,274.2993,274.359,274.1004,274.2695,27894.0
2024-08-30 10:55:00,275.64,275.88,275.47,275.56,20113.0,274.1998,274.4386,274.0307,274.1203,20113.0
2024-08-30 11:00:00,275.56,275.7,275.46,275.6,22975.0,274.1203,274.2595,274.0208,274.1601,22975.0
2024-08-30 11:05:00,275.63,275.72,275.4,275.41,16014.0,274.1899,274.2794,273.9611,273.971,16014.0
2024-08-30 11:10:00,275.37,275.55,275.36,275.52,21303.0,273.9313,274.1103,273.9213,274.0805,21303.0
2024-08-30 11:15:00,275.54,275.64,275.39,275.39,23223.0,274.1004,274.1998,273.9512,273.9512,23223.0
2024-08-30 11:20:00,275.37,275.39,274.95,274.97,14540.0,273.9313,273.9512,273.5135,273.5333,14540.0
2024-08-30 11:25:00,274.95,275.09,274.91,275.02,16528.0,273.5135,273.6527,273.4737,273.5831,16528.0
2024-08-30 11:30:00,275.06,275.11,274.76,274.8,14571.0,273.6229,273.6726,273.3244,273.3642,14571.0
2024-08-30 11:35:00,274.85,274.85,274.56,274.57,10712.0,273.414,273.414,273.1255,273.1354,10712.0
2024-08-30 11:40:00,274.61,274.75,274.6,274.65,9944.0,273.1752,273.3145,273.1653,273.215,9944.0
2024-08-30 11:45:00,274.65,274.87,274.61,274.87,13481.0,273.215,273.4339,273.1752,273.4339,13481.0
2024-08-30 11:50:00,274.82,275.05,274.76,274.97,15889.0,273.3841,273.6129,273.3244,273.5333,15889.0
2024-08-30 11:55:00,274.97,275.0,274.82,274.9,13200.0,273.5333,273.5632,273.3841,273.4637,13200.0
2024-08-30 12:00:00,274.86,274.98,274.65,274.98,13341.0,273.4239,273.5433,273.215,273.5433,13341.0
2024-08-30 12:05:00,274.99,275.2,274.98,275.14,9326.0,273.5532,273.7621,273.5433,273.7025,9326.0
2024-08-30 12:10:00,275.15,275.23,275.01,275.06,19263.0,273.7124,273.792,273.5731,273.6229,19263.0
2024-08-30 12:15:00,275.07,275.11,274.8,274.98,14638.0,273.6328,273.6726,273.3642,273.5433,14638.0
2024-08-30 12:20:00,274.94,275.1,274.93,275.1,7911.0,273.5035,273.6627,273.4936,273.6627,7911.0
2024-08-30 12:25:00,275.01,275.07,274.59,274.61,10919.0,273.5731,273.6328,273.1553,273.1752,10919.0
2024-08-30 12:30:00,274.61,274.68,274.37,274.46,10929.0,273.1752,273.2449,272.9365,273.026,10929.0
2024-08-30 12:35:00,274.47,274.56,274.26,274.53,14738.0,273.036,273.1255,272.8271,273.0956,14738.0
2024-08-30 12:40:00,274.54,274.75,274.45,274.72,9664.0,273.1056,273.3145,273.0161,273.2847,9664.0
2024-08-30 12:45:00,274.7,274.85,274.65,274.74,11002.0,273.2648,273.414,273.215,273.3045,11002.0
2024-08-30 12:50:00,274.75,275.0,274.74,274.91,12440.0,273.3145,273.5632,273.3045,273.4737,12440.0
2024-08-30 12:55:00,274.92,275.1,274.89,275.04,8606.0,273.4836,273.6627,273.4538,273.603,8606.0
2024-08-30 13:00:00,275.06,275.34,275.02,275.34,18120.0,273.6229,273.9014,273.5831,273.9014,18120.0
2024-08-30 13:05:00,275.28,275.47,275.18,275.44,26631.0,273.8417,274.0307,273.7423,274.0009,26631.0
2024-08-30 13:10:00,275.47,275.74,275.45,275.73,17456.0,274.0307,274.2993,274.0108,274.2894,17456.0
2024-08-30 13:15:00,275.7,275.82,275.44,275.44,16750.0,274.2595,274.3789,274.0009,274.0009,16750.0
2024-08-30 13:20:00,275.46,275.47,275.12,275.18,13458.0,274.0208,274.0307,273.6826,273.7423,13458.0
2024-08-30 13:25:00,275.19,275.37,275.18,275.27,10261.0,273.7522,273.9313,273.7423,273.8318,10261.0
2024-08-30 13:30:00,275.24,275.44,275.24,275.27,8513.0,273.8019,274.0009,273.8019,273.8318,8513.0
2024-08-30 13:35:00,275.28,275.28,275.01,275.06,12389.0,273.8417,273.8417,273.5731,273.6229,12389.0
2024-08-30 13:40:00,275.08,275.24,275.07,275.1,13864.0,273.6428,273.8019,273.6328,273.6627,13864.0
2024-08-30 13:45:00,275.11,275.28,275.05,275.19,14931.0,273.6726,273.8417,273.6129,273.7522,14931.0
2024-08-30 13:50:00,275.2,275.31,275.17,275.22,10508.0,273.7621,273.8716,273.7323,273.782,10508.0
2024-08-30 13:55:00,275.23,275.29,275.02,275.05,22987.0,273.792,273.8517,273.5831,273.6129,22987.0
2024-08-30 14:00:00,275.06,275.15,274.61,275.15,23633.0,273.6229,273.7124,273.1752,273.7124,23633.0
2024-08-30 14:05:00,275.18,275.55,275.17,275.48,17441.0,273.7423,274.1103,273.7323,274.0407,17441.0
2024-08-30 14:10:00,275.5,275.5,275.22,275.38,12644.0,274.0606,274.0606,273.782,273.9412,12644.0
2024-08-30 14:15:00,275.4,275.52,275.35,275.47,13556.0,273.9611,274.0805,273.9114,274.0307,13556.0
2024-08-30 14:20:00,275.47,275.6,275.37,275.39,12141.0,274.0307,274.1601,273.9313,273.9512,12141.0
2024-08-30 14:25:00,275.42,275.58,275.34,275.37,10836.0,273.981,274.1402,273.9014,273.9313,10836.0
2024-08-30 14:30:00,275.36,275.42,275.27,275.27,9426.0,273.9213,273.981,273.8318,273.8318,9426.0
2024-08-30 14:35:00,275.29,275.49,275.29,275.49,15767.0,273.8517,274.0506,273.8517,274.0506,15767.0
2024-08-30 14:40:00,275.49,275.61,275.47,275.51,16529.0,274.0506,274.17,274.0307,274.0705,16529.0
2024-08-30 14:45:00,275.56,275.83,275.55,275.81,14036.0,274.1203,274.3889,274.1103,274.369,14036.0
2024-08-30 14:50:00,275.81,275.93,275.74,275.75,23604.0,274.369,274.4883,274.2993,274.3093,23604.0
2024-08-30 14:55:00,275.76,275.79,275.51,275.54,17723.0,274.3192,274.3491,274.0705,274.1004,17723.0
2024-08-30 15:00:00,275.54,275.75,275.45,275.65,23725.0,274.1004,274.3093,274.0108,274.2098,23725.0
2024-08-30 15:05:00,275.68,275.8,275.61,275.68,42143.0,274.2396,274.359,274.17,274.2396,42143.0
2024-08-30 15:10:00,275.67,275.8,275.57,275.65,47855.0,274.2297,274.359,274.1302,274.2098,47855.0
2024-08-30 15:15:00,275.65,275.92,275.59,275.84,35597.0,274.2098,274.4784,274.1501,274.3988,35597.0
2024-08-30 15:20:00,275.81,276.1,275.81,276.01,89163.0,274.369,274.6574,274.369,274.5679,89163.0
2024-08-30 15:25:00,275.99,276.3,275.95,276.18,40851.0,274.548,274.8564,274.5082,274.737,40851.0
2024-08-30 15:30:00,276.18,276.28,275.89,275.97,33947.0,274.737,274.8365,274.4485,274.5281,33947.0
2024-08-30 15:35:00,275.96,276.18,275.94,275.95,58396.0,274.5182,274.737,274.4983,274.5082,58396.0
2024-08-30 15:40:00,275.96,276.17,275.85,275.98,55927.0,274.5182,274.7271,274.4087,274.5381,55927.0
2024-08-30 15:45:00,276.0,276.16,275.95,276.13,35898.0,274.558,274.7171,274.5082,274.6873,35898.0
2024-08-30 15:50:00,276.09,276.99,276.04,276.85,94217.0,274.6475,275.5428,274.5978,275.4035,94217.0
2024-08-30 15:55:00,276.8,276.92,276.16,276.19,394180.0,275.3538,275.4732,274.7171,274.747,394180.0
2024-09-03 09:30:00,276.37,279.95,276.37,279.86,273523.0,274.926,278.4873,274.926,278.3978,273523.0
2024-09-03 09:35:00,279.89,279.97,278.79,279.35,77556.0,278.4276,278.5072,277.3334,277.8905,77556.0
2024-09-03 09:40:00,279.36,280.73,279.28,280.73,130649.0,277.9004,279.2633,277.8208,279.2633,130649.0
2024-09-03 09:45:00,280.74,280.79,279.17,279.19,55935.0,279.2732,279.3229,277.7114,277.7313,55935.0
2024-09-03 09:50:00,279.18,279.84,279.14,279.81,54212.0,277.7214,278.3779,277.6816,278.3481,54212.0
2024-09-03 09:55:00,279.74,279.92,279.48,279.57,49418.0,278.2784,278.4575,278.0198,278.1093,49418.0
2024-09-03 10:00:00,279.57,279.69,278.58,278.93,48770.0,278.1093,278.2287,277.1245,277.4727,48770.0
2024-09-03 10:05:00,278.82,279.49,278.81,279.4,39493.0,277.3632,278.0297,277.3533,277.9402,39493.0
2024-09-03 10:10:00,279.39,279.68,279.15,279.28,40088.0,277.9303,278.2187,277.6915,277.8208,40088.0
2024-09-03 10:15:00,279.24,279.5,279.11,279.46,32469.0,277.781,278.0397,277.6517,277.9999,32469.0
2024-09-03 10:20:00,279.41,280.03,279.41,279.78,60875.0,277.9501,278.5669,277.9501,278.3182,60875.0
2024-09-03 10:25:00,279.76,280.1,279.58,280.06,45783.0,278.2983,278.6365,278.1193,278.5968,45783.0
2024-09-03 10:30:00,280.06,280.15,279.75,279.96,62418.0,278.5968,278.6863,278.2884,278.4973,62418.0
2024-09-03 10:35:00,279.97,280.15,279.83,280.13,41010.0,278.5072,278.6863,278.368,278.6664,41010.0
2024-09-03 10:40:00,280.13,280.13,279.82,279.99,38584.0,278.6664,278.6664,278.358,278.5271,38584.0
2024-09-03 10:45:00,279.96,280.22,279.79,279.86,53325.0,278.4973,278.7559,278.3282,278.3978,53325.0
2024-09-03 10:50:00,279.89,280.06,279.71,279.78,54013.0,278.4276,278.5968,278.2486,278.3182,54013.0
2024-09-03 10:55:00,279.84,279.98,279.72,279.97,22988.0,278.3779,278.5172,278.2585,278.5072,22988.0
2024-09-03 11:00:00,279.94,280.25,279.92,280.06,53255.0,278.4774,278.7858,278.4575,278.5968,53255.0
2024-09-03 11:05:00,280.01,280.96,279.96,280.8,72440.0,278.547,279.4921,278.4973,279.3329,72440.0
2024-09-03 11:10:00,280.78,280.93,280.64,280.91,48866.0,279.313,279.4622,279.1737,279.4423,48866.0
2024-09-03 11:15:00,280.89,281.02,280.32,280.4,38129.0,279.4224,279.5517,278.8554,278.935,38129.0
2024-09-03 11:20:00,280.44,280.99,280.43,280.87,27093.0,278.9748,279.5219,278.9648,279.4025,27093.0
2024-09-03 11:25:00,280.88,281.2,280.87,281.11,31472.0,279.4125,279.7308,279.4025,279.6413,31472.0
2024-09-03 11:30:00,281.13,281.45,281.1,281.35,36962.0,279.6612,279.9795,279.6313,279.88,36962.0
2024-09-03 11:35:00,281.36,281.68,281.36,281.63,30819.0,279.89,280.2083,279.89,280.1586,30819.0
2024-09-03 11:40:00,281.6,281.69,281.34,281.5,30074.0,280.1287,280.2182,279.8701,280.0292,30074.0
2024-09-03 11:45:00,281.53,281.63,281.48,281.57,33641.0,280.0591,280.1586,280.0093,280.0989,33641.0
2024-09-03 11:50:00,281.59,281.62,281.31,281.6,44743.0,280.1188,280.1486,279.8402,280.1287,44743.0
2024-09-03 11:55:00,281.57,281.85,281.47,281.85,49290.0,280.0989,280.3774,279.9994,280.3774,49290.0
2024-09-03 12:00:00,281.86,281.93,281.64,281.67,24147.0,280.3873,280.457,280.1685,280.1983,24147.0
2024-09-03 12:05:00,281.68,281.98,281.57,281.66,35418.0,280.2083,280.5067,280.0989,280.1884,35418.0
2024-09-03 12:10:00,281.63,281.81,281.55,281.81,27242.0,280.1586,280.3376,280.079,280.3376,27242.0
2024-09-03 12:15:00,281.79,281.93,281.38,281.47,64825.0,280.3177,280.457,279.9099,279.9994,64825.0
2024-09-03 12:20:00,281.46,281.9,281.41,281.9,51819.0,279.9894,280.4271,279.9397,280.4271,51819.0
2024-09-03 12:25:00,281.84,281.92,281.66,281.9,39382.0,280.3675,280.447,280.1884,280.4271,39382.0
2024-09-03 12:30:00,281.91,282.09,281.81,281.99,30922.0,280.4371,280.6161,280.3376,280.5167,30922.0
2024-09-03 12:35:00,281.99,281.99,281.8,281.95,30960.0,280.5167,280.5167,280.3277,280.4769,30960.0
2024-09-03 12:40:00,281.94,281.96,281.56,281.82,31619.0,280.4669,280.4868,280.0889,280.3476,31619.0
2024-09-03 12:45:00,281.84,281.87,281.21,281.24,24106.0,280.3675,280.3973,279.7407,279.7706,24106.0
2024-09-03 12:50:00,281.25,281.6,281.18,281.6,32573.0,279.7805,280.1287,279.7109,280.1287,32573.0
2024-09-03 12:55:00,281.62,281.95,281.62,281.74,22027.0,280.1486,280.4769,280.1486,280.268,22027.0
2024-09-03 13:00:00,281.72,281.78,281.5,281.65,20637.0,280.2481,280.3078,280.0292,280.1784,20637.0
2024-09-03 13:05:00,281.63,281.8,281.42,281.8,27755.0,280.1586,280.3277,279.9496,280.3277,27755.0
2024-09-03 13:10:00,281.75,281.95,281.68,281.72,38814.0,280.2779,280.4769,280.2083,280.2481,38814.0
2024-09-03 13:15:00,281.72,281.76,281.5,281.73,19309.0,280.2481,280.2879,280.0292,280.258,19309.0
2024-09-03 13:20:00,281.77,281.81,281.43,281.78,26776.0,280.2978,280.3376,279.9596,280.3078,26776.0
2024-09-03 13:25:00,281.74,281.77,281.52,281.62,20689.0,280.268,280.2978,280.0491,280.1486,20689.0
2024-09-03 13:30:00,281.6,281.66,281.26,281.27,27978.0,280.1287,280.1884,279.7905,279.8004,27978.0
2024-09-03 13:35:00,281.28,281.63,281.27,281.63,28600.0,279.8104,280.1586,279.8004,280.1586,28600.0
2024-09-03 13:40:00,281.62,281.62,281.04,281.23,25812.0,280.1486,280.1486,279.5716,279.7606,25812.0
2024-09-03 13:45:00,281.22,281.24,281.04,281.09,16116.0,279.7507,279.7706,279.5716,279.6214,16116.0
2024-09-03 13:50:00,281.09,281.24,280.94,281.12,17704.0,279.6214,279.7706,279.4722,279.6512,17704.0
2024-09-03 13:55:00,281.15,281.27,281.0,281.0,20580.0,279.6811,279.8004,279.5318,279.5318,20580.0
2024-09-03 14:00:00,280.97,281.07,280.7,280.83,31861.0,279.502,279.6015,279.2334,279.3627,31861.0
2024-09-03 14:05:00,280.87,281.05,280.72,280.74,35626.0,279.4025,279.5816,279.2533,279.2732,35626.0
2024-09-03 14:10:00,280.66,280.72,280.47,280.6,61408.0,279.1936,279.2533,279.0046,279.1339,61408.0
2024-09-03 14:15:00,280.6,280.64,280.25,280.25,42568.0,279.1339,279.1737,278.7858,278.7858,42568.0
2024-09-03 14:20:00,280.26,280.39,280.17,280.26,42601.0,278.7957,278.925,278.7062,278.7957,42601.0
2024-09-03 14:25:00,280.28,280.36,279.93,279.98,35466.0,278.8156,278.8952,278.4674,278.5172,35466.0
2024-09-03 14:30:00,279.95,280.0,279.71,279.81,34927.0,278.4873,278.5371,278.2486,278.3481,34927.0
2024-09-03 14:35:00,279.84,280.07,279.76,280.05,34453.0,278.3779,278.6067,278.2983,278.5868,34453.0
2024-09-03 14:40:00,280.06,280.17,279.89,279.94,23722.0,278.5968,278.7062,278.4276,278.4774,23722.0
2024-09-03 14:45:00,279.94,280.14,279.82,279.84,30738.0,278.4774,278.6763,278.358,278.3779,30738.0
2024-09-03 14:50:00,279.87,279.9,279.25,279.25,37548.0,278.4077,278.4376,277.791,277.791,37548.0
2024-09-03 14:55:00,279.29,279.32,278.74,278.81,53948.0,277.8308,277.8606,277.2837,277.3533,53948.0
2024-09-03 15:00:00,278.82,278.94,278.64,278.84,37616.0,277.3632,277.4826,277.1842,277.3831,37616.0
2024-09-03 15:05:00,278.85,278.94,278.71,278.81,33266.0,277.3931,277.4826,277.2538,277.3533,33266.0
2024-09-03 15:10:00,278.81,278.86,278.47,278.48,55723.0,277.3533,277.403,277.0151,277.025,55723.0
2024-09-03 15:15:00,278.49,279.15,278.48,279.03,28796.0,277.035,277.6915,277.025,277.5721,28796.0
2024-09-03 15:20:00,279.02,279.7,278.97,279.68,28877.0,277.5622,278.2386,277.5124,278.2187,28877.0
2024-09-03 15:25:00,279.68,279.8,279.39,279.45,42537.0,278.2187,278.3381,277.9303,277.9899,42537.0
2024-09-03 15:30:00,279.46,279.53,279.21,279.25,47738.0,277.9999,278.0695,277.7512,277.791,47738.0
2024-09-03 15:35:00,279.26,279.26,278.58,278.61,41097.0,277.8009,277.8009,277.1245,277.1543,41097.0
2024-09-03 15:40:00,278.63,278.74,278.22,278.63,67157.0,277.1742,277.2837,276.7664,277.1742,67157.0
2024-09-03 15:45:00,278.61,278.61,278.0,278.32,50304.0,277.1543,277.1543,276.5475,276.8658,50304.0
2024-09-03 15:50:00,278.35,278.64,277.91,278.08,120108.0,276.8957,277.1842,276.458,276.6271,120108.0
2024-09-03 15:55:00,278.1,278.61,277.88,278.61,321618.0,276.647,277.1543,276.4281,277.1543,321618.0
2024-09-04 09:30:00,278.71,281.27,278.7,281.11,206296.0,277.2538,279.8004,277.2439,279.6413,206296.0
2024-09-04 09:35:00,281.11,281.5,280.67,281.38,69485.0,279.6413,280.0292,279.2036,279.9099,69485.0
2024-09-04 09:40:00,281.41,281.57,280.91,281.09,89958.0,279.9397,280.0989,279.4423,279.6214,89958.0
2024-09-04 09:45:00,281.03,281.16,280.7,280.94,76122.0,279.5617,279.691,279.2334,279.4722,76122.0
2024-09-04 09:50:00,280.94,281.42,280.89,280.99,68971.0,279.4722,279.9496,279.4224,279.5219,68971.0
2024-09-04 09:55:00,281.02,281.54,280.84,281.45,46004.0,279.5517,280.069,279.3727,279.9795,46004.0
2024-09-04 10:00:00,281.35,281.55,280.57,280.97,80911.0,279.88,280.079,279.1041,279.502,80911.0
2024-09-04 10:05:00,280.97,281.43,280.8,281.18,39269.0,279.502,279.9596,279.3329,279.7109,39269.0
2024-09-04 10:10:00,281.13,281.16,280.83,281.08,43194.0,279.6612,279.691,279.3627,279.6114,43194.0
2024-09-04 10:15:00,281.03,281.17,280.54,280.76,34892.0,279.5617,279.701,279.0742,279.2931,34892.0
2024-09-04 10:20:00,280.82,281.24,280.79,281.17,53559.0,279.3528,279.7706,279.3229,279.701,53559.0
2024-09-04 10:25:00,281.18,281.65,281.12,281.65,58069.0,279.7109,280.1784,279.6512,280.1784,58069.0
2024-09-04 10:30:00,281.58,281.63,281.22,281.39,39175.0,280.1088,280.1586,279.7507,279.9198,39175.0
2024-09-04 10:35:00,281.36,281.6,281.34,281.45,41663.0,279.89,280.1287,279.8701,279.9795,41663.0
2024-09-04 10:40:00,281.44,281.56,281.18,281.38,29862.0,279.9695,280.0889,279.7109,279.9099,29862.0
2024-09-04 10:45:00,281.38,281.44,280.95,281.08,47690.0,279.9099,279.9695,279.4821,279.6114,47690.0
2024-09-04 10:50:00,281.08,281.18,280.87,281.02,36451.0,279.6114,279.7109,279.4025,279.5517,36451.0
2024-09-04 10:55:00,281.04,281.18,280.91,281.17,37021.0,279.5716,279.7109,279.4423,279.701,37021.0
2024-09-04 11:00:00,281.19,281.44,281.09,281.23,54601.0,279.7208,279.9695,279.6214,279.7606,54601.0
2024-09-04 11:05:00,281.18,281.18,280.84,280.84,33253.0,279.7109,279.7109,279.3727,279.3727,33253.0
2024-09-04 11:10:00,280.86,280.94,280.76,280.81,29507.0,279.3926,279.4722,279.2931,279.3428,29507.0
2024-09-04 11:15:00,280.87,280.87,280.42,280.76,22180.0,279.4025,279.4025,278.9549,279.2931,22180.0
2024-09-04 11:20:00,280.78,280.78,280.47,280.61,25005.0,279.313,279.313,279.0046,279.1439,25005.0
2024-09-04 11:25:00,280.57,280.61,280.34,280.34,27161.0,279.1041,279.1439,278.8753,278.8753,27161.0
2024-09-04 11:30:00,280.3,280.35,279.96,280.34,32945.0,278.8355,278.8852,278.4973,278.8753,32945.0
2024-09-04 11:35:00,280.34,280.53,280.28,280.4,30734.0,278.8753,279.0643,278.8156,278.935,30734.0
2024-09-04 11:40:00,280.42,280.63,280.3,280.56,24015.0,278.9549,279.1638,278.8355,279.0941,24015.0
2024-09-04 11:45:00,280.58,280.74,280.53,280.61,25604.0,279.114,279.2732,279.0643,279.1439,25604.0
2024-09-04 11:50:00,280.59,280.77,280.58,280.66,19128.0,279.124,279.303,279.114,279.1936,19128.0
2024-09-04 11:55:00,280.67,280.96,280.54,280.89,24147.0,279.2036,279.4921,279.0742,279.4224,24147.0
2024-09-04 12:00:00,280.89,280.91,280.61,280.62,30852.0,279.4224,279.4423,279.1439,279.1538,30852.0
2024-09-04 12:05:00,280.57,280.7,280.26,280.4,30265.0,279.1041,279.2334,278.7957,278.935,30265.0
2024-09-04 12:10:00,280.42,280.51,280.25,280.35,25652.0,278.9549,279.0444,278.7858,278.8852,25652.0
2024-09-04 12:15:00,280.38,280.44,280.21,280.4,25763.0,278.9151,278.9748,278.746,278.935,25763.0
2024-09-04 12:20:00,280.35,280.57,280.32,280.56,25367.0,278.8852,279.1041,278.8554,279.0941,25367.0
2024-09-04 12:25:00,280.56,280.67,280.3,280.39,44189.0,279.0941,279.2036,278.8355,278.925,44189.0
2024-09-04 12:30:00,280.4,280.74,280.37,280.7,65308.0,278.935,279.2732,278.9051,279.2334,65308.0
2024-09-04 12:35:00,280.66,280.69,280.37,280.37,22288.0,279.1936,279.2235,278.9051,278.9051,22288.0
2024-09-04 12:40:00,280.42,280.42,279.83,279.92,31029.0,278.9549,278.9549,278.368,278.4575,31029.0
2024-09-04 12:45:00,279.95,280.23,279.93,280.07,18370.0,278.4873,278.7659,278.4674,278.6067,18370.0
2024-09-04 12:50:00,280.04,280.37,280.03,280.34,28755.0,278.5769,278.9051,278.5669,278.8753,28755.0
2024-09-04 12:55:00,280.32,280.38,280.14,280.24,22936.0,278.8554,278.9151,278.6763,278.7758,22936.0
2024-09-04 13:00:00,280.2,280.2,279.82,279.98,21216.0,278.736,278.736,278.358,278.5172,21216.0
2024-09-04 13:05:00,279.97,280.17,279.91,280.06,15657.0,278.5072,278.7062,278.4475,278.5968,15657.0
2024-09-04 13:10:00,280.06,280.2,280.03,280.08,19361.0,278.5968,278.736,278.5669,278.6166,19361.0
2024-09-04 13:15:00,280.02,280.1,279.9,280.1,24110.0,278.557,278.6365,278.4376,278.6365,24110.0
2024-09-04 13:20:00,280.1,280.12,279.71,279.74,40311.0,278.6365,278.6564,278.2486,278.2784,40311.0
2024-09-04 13:25:00,279.72,280.0,279.69,279.91,17382.0,278.2585,278.5371,278.2287,278.4475,17382.0
2024-09-04 13:30:00,279.91,279.95,279.71,279.82,18110.0,278.4475,278.4873,278.2486,278.358,18110.0
2024-09-04 13:35:00,279.79,279.81,279.53,279.63,25187.0,278.3282,278.3481,278.0695,278.169,25187.0
2024-09-04 13:40:00,279.62,279.75,279.43,279.43,23198.0,278.1591,278.2884,277.97,277.97,23198.0
2024-09-04 13:45:00,279.44,279.79,279.41,279.67,24666.0,277.98,278.3282,277.9501,278.2088,24666.0
2024-09-04 13:50:00,279.69,279.8,279.54,279.8,25300.0,278.2287,278.3381,278.0795,278.3381,25300.0
2024-09-04 13:55:00,279.8,279.85,279.66,279.69,27387.0,278.3381,278.3879,278.1988,278.2287,27387.0
2024-09-04 14:00:00,279.74,279.83,279.64,279.69,32200.0,278.2784,278.368,278.1789,278.2287,32200.0
2024-09-04 14:05:00,279.71,280.12,279.69,279.95,24213.0,278.2486,278.6564,278.2287,278.4873,24213.0
2024-09-04 14:10:00,280.02,280.13,279.89,280.09,33826.0,278.557,278.6664,278.4276,278.6266,33826.0
2024-09-04 14:15:00,280.13,280.13,279.86,280.0,25290.0,278.6664,278.6664,278.3978,278.5371,25290.0
2024-09-04 14:20:00,280.02,280.28,280.02,280.27,22305.0,278.557,278.8156,278.557,278.8057,22305.0
2024-09-04 14:25:00,280.28,280.41,280.2,280.25,34308.0,278.8156,278.9449,278.736,278.7858,34308.0
2024-09-04 14:30:00,280.24,280.56,280.2,280.5,40685.0,278.7758,279.0941,278.736,279.0345,40685.0
2024-09-04 14:35:00,280.5,280.69,280.48,280.61,30553.0,279.0345,279.2235,279.0146,279.1439,30553.0
2024-09-04 14:40:00,280.63,280.73,280.58,280.68,31584.0,279.1638,279.2633,279.114,279.2135,31584.0
2024-09-04 14:45:00,280.68,280.94,280.66,280.81,27907.0,279.2135,279.4722,279.1936,279.3428,27907.0
2024-09-04 14:50:00,280.79,280.79,280.53,280.63,30762.0,279.3229,279.3229,279.0643,279.1638,30762.0
2024-09-04 14:55:00,280.65,280.68,280.44,280.48,34074.0,279.1837,279.2135,278.9748,279.0146,34074.0
2024-09-04 15:00:00,280.5,280.52,280.25,280.29,47388.0,279.0345,279.0543,278.7858,278.8256,47388.0
2024-09-04 15:05:00,280.28,280.59,280.25,280.5,30575.0,278.8156,279.124,278.7858,279.0345,30575.0
2024-09-04 15:10:00,280.47,280.58,280.43,280.52,39364.0,279.0046,279.114,278.9648,279.0543,39364.0
2024-09-04 15:15:00,280.49,280.72,280.49,280.66,48100.0,279.0245,279.2533,279.0245,279.1936,48100.0
2024-09-04 15:20:00,280.66,280.9,280.62,280.9,34553.0,279.1936,279.4324,279.1538,279.4324,34553.0
2024-09-04 15:25:00,280.88,280.95,280.78,280.8,43597.0,279.4125,279.4821,279.313,279.3329,43597.0
2024-09-04 15:30:00,280.8,280.8,280.29,280.32,47314.0,279.3329,279.3329,278.8256,278.8554,47314.0
2024-09-04 15:35:00,280.34,280.62,280.33,280.58,44992.0,278.8753,279.1538,278.8653,279.114,44992.0
2024-09-04 15:40:00,280.57,280.74,280.52,280.65,55465.0,279.1041,279.2732,279.0543,279.1837,55465.0
2024-09-04 15:45:00,280.66,280.71,280.45,280.59,55302.0,279.1936,279.2434,278.9847,279.124,55302.0
2024-09-04 15:50:00,280.56,280.68,280.3,280.51,106479.0,279.0941,279.2135,278.8355,279.0444,106479.0
2024-09-04 15:55:00,280.49,280.76,280.38,280.41,289488.0,279.0245,279.2931,278.9151,278.9449,289488.0
2024-09-05 09:30:00,281.0,281.5,280.15,280.25,121880.0,279.5318,280.0292,278.6863,278.7858,121880.0
2024-09-05 09:35:00,280.25,280.26,279.47,279.56,40192.0,278.7858,278.7957,278.0098,278.0994,40192.0
2024-09-05 09:40:00,279.55,280.16,279.35,279.76,29907.0,278.0894,278.6962,277.8905,278.2983,29907.0
2024-09-05 09:45:00,279.84,279.84,279.16,279.26,24942.0,278.3779,278.3779,277.7015,277.8009,24942.0
2024-09-05 09:50:00,279.25,279.25,278.87,278.96,32525.0,277.791,277.791,277.413,277.5025,32525.0
2024-09-05 09:55:00,278.97,279.96,278.87,279.87,73972.0,277.5124,278.4973,277.413,278.4077,73972.0
2024-09-05 10:00:00,279.7,280.42,279.54,280.39,46392.0,278.2386,278.9549,278.0795,278.925,46392.0
2024-09-05 10:05:00,280.41,280.55,280.05,280.17,31432.0,278.9449,279.0842,278.5868,278.7062,31432.0
2024-09-05 10:10:00,280.11,280.43,279.7,279.79,48906.0,278.6465,278.9648,278.2386,278.3282,48906.0
2024-09-05 10:15:00,279.85,280.19,279.7,280.12,21459.0,278.3879,278.7261,278.2386,278.6564,21459.0
2024-09-05 10:20:00,280.17,280.25,279.96,280.19,37766.0,278.7062,278.7858,278.4973,278.7261,37766.0
2024-09-05 10:25:00,280.24,280.45,280.08,280.45,36231.0,278.7758,278.9847,278.6166,278.9847,36231.0
2024-09-05 10:30:00,280.45,280.73,280.26,280.32,19806.0,278.9847,279.2633,278.7957,278.8554,19806.0
2024-09-05 10:35:00,280.34,280.48,280.16,280.27,32236.0,278.8753,279.0146,278.6962,278.8057,32236.0
2024-09-05 10:40:00,280.25,280.5,280.09,280.21,52598.0,278.7858,279.0345,278.6266,278.746,52598.0
2024-09-05 10:45:00,280.21,280.24,279.11,279.33,28316.0,278.746,278.7758,277.6517,277.8706,28316.0
2024-09-05 10:50:00,279.23,279.33,278.94,279.32,30931.0,277.7711,277.8706,277.4826,277.8606,30931.0
2024-09-05 10:55:00,279.29,279.36,278.95,279.0,25998.0,277.8308,277.9004,277.4926,277.5423,25998.0
2024-09-05 11:00:00,279.0,279.08,278.34,278.75,54939.0,277.5423,277.6219,276.8857,277.2936,54939.0
2024-09-05 11:05:00,278.69,278.7,278.09,278.1,22809.0,277.2339,277.2439,276.637,276.647,22809.0
2024-09-05 11:10:00,278.06,278.24,277.64,277.83,36180.0,276.6072,276.7863,276.1894,276.3784,36180.0
2024-09-05 11:15:00,277.7,277.94,277.67,277.88,24127.0,276.2491,276.4878,276.2192,276.4281,24127.0
2024-09-05 11:20:00,278.0,278.19,277.94,278.06,19949.0,276.5475,276.7365,276.4878,276.6072,19949.0
2024-09-05 11:25:00,278.01,278.06,277.63,277.89,33931.0,276.5575,276.6072,276.1794,276.4381,33931.0
2024-09-05 11:30:00,277.85,278.08,277.65,277.98,24888.0,276.3983,276.6271,276.1993,276.5276,24888.0
2024-09-05 11:35:00,278.04,278.14,277.73,277.78,24009.0,276.5873,276.6868,276.2789,276.3287,24009.0
2024-09-05 11:40:00,277.84,277.84,277.52,277.79,21287.0,276.3884,276.3884,276.07,276.3386,21287.0
2024-09-05 11:45:00,277.79,278.04,277.79,278.04,34037.0,276.3386,276.5873,276.3386,276.5873,34037.0
2024-09-05 11:50:00,278.06,278.2,277.95,278.0,26118.0,276.6072,276.7465,276.4978,276.5475,26118.0
2024-09-05 11:55:00,278.04,278.28,278.0,278.08,21983.0,276.5873,276.8261,276.5475,276.6271,21983.0
2024-09-05 12:00:00,278.07,278.13,277.85,277.9,24569.0,276.6172,276.6768,276.3983,276.448,24569.0
2024-09-05 12:05:00,277.9,278.12,277.81,278.02,23799.0,276.448,276.6669,276.3585,276.5674,23799.0
2024-09-05 12:10:00,278.02,278.03,277.82,277.99,24953.0,276.5674,276.5774,276.3685,276.5376,24953.0
2024-09-05 12:15:00,277.97,277.99,277.67,277.72,26565.0,276.5177,276.5376,276.2192,276.269,26565.0
2024-09-05 12:20:00,277.72,277.97,277.56,277.97,26818.0,276.269,276.5177,276.1098,276.5177,26818.0
2024-09-05 12:25:00,277.99,278.05,277.71,277.83,20157.0,276.5376,276.5973,276.259,276.3784,20157.0
2024-09-05 12:30:00,277.81,277.86,277.41,277.86,27792.0,276.3585,276.4082,275.9606,276.4082,27792.0
2024-09-05 12:35:00,277.83,277.92,277.8,277.82,31709.0,276.3784,276.4679,276.3486,276.3685,31709.0
2024-09-05 12:40:00,277.85,277.91,277.66,277.84,14881.0,276.3983,276.458,276.2093,276.3884,14881.0
2024-09-05 12:45:00,277.87,278.17,277.75,278.16,16889.0,276.4182,276.7166,276.2988,276.7067,16889.0
2024-09-05 12:50:00,278.13,278.28,278.09,278.21,15251.0,276.6768,276.8261,276.637,276.7564,15251.0
2024-09-05 12:55:00,278.21,278.5,278.21,278.23,13280.0,276.7564,277.0449,276.7564,276.7763,13280.0
2024-09-05 13:00:00,278.19,278.34,278.04,278.05,11549.0,276.7365,276.8857,276.5873,276.5973,11549.0
2024-09-05 13:05:00,278.03,278.08,277.77,278.0,15928.0,276.5774,276.6271,276.3187,276.5475,15928.0
2024-09-05 13:10:00,277.97,278.22,277.94,278.09,10048.0,276.5177,276.7664,276.4878,276.637,10048.0
2024-09-05 13:15:00,278.09,278.1,277.81,278.04,15356.0,276.637,276.647,276.3585,276.5873,15356.0
2024-09-05 13:20:00,278.03,278.12,277.91,278.12,12957.0,276.5774,276.6669,276.458,276.6669,12957.0
2024-09-05 13:25:00,278.1,278.23,277.89,277.9,15173.0,276.647,276.7763,276.4381,276.448,15173.0
2024-09-05 13:30:00,277.87,277.99,277.73,277.94,10161.0,276.4182,276.5376,276.2789,276.4878,10161.0
2024-09-05 13:35:00,277.98,278.4,277.97,278.35,13577.0,276.5276,276.9454,276.5177,276.8957,13577.0
2024-09-05 13:40:00,278.35,278.73,278.32,278.64,19639.0,276.8957,277.2737,276.8658,277.1842,19639.0
2024-09-05 13:45:00,278.67,278.98,278.62,278.82,16765.0,277.214,277.5224,277.1643,277.3632,16765.0
2024-09-05 13:50:00,278.87,279.0,278.69,278.72,18372.0,277.413,277.5423,277.2339,277.2638,18372.0
2024-09-05 13:55:00,278.73,278.98,278.65,278.98,18374.0,277.2737,277.5224,277.1941,277.5224,18374.0
2024-09-05 14:00:00,278.97,279.05,278.84,279.04,16388.0,277.5124,277.592,277.3831,277.5821,16388.0
2024-09-05 14:05:00,279.04,279.27,279.0,279.08,15913.0,277.5821,277.8109,277.5423,277.6219,15913.0
2024-09-05 14:10:00,279.14,279.18,278.9,278.9,13969.0,277.6816,277.7214,277.4428,277.4428,13969.0
2024-09-05 14:15:00,278.88,279.12,278.81,279.06,13511.0,277.4229,277.6617,277.3533,277.602,13511.0
2024-09-05 14:20:00,279.06,279.06,278.83,278.83,16295.0,277.602,277.602,277.3732,277.3732,16295.0
2024-09-05 14:25:00,278.82,278.85,278.63,278.73,23486.0,277.3632,277.3931,277.1742,277.2737,23486.0
2024-09-05 14:30:00,278.7,278.9,278.69,278.78,24503.0,277.2439,277.4428,277.2339,277.3234,24503.0
2024-09-05 14:35:00,278.8,279.01,278.79,278.94,16871.0,277.3433,277.5522,277.3334,277.4826,16871.0
2024-09-05 14:40:00,278.96,278.97,278.73,278.83,15950.0,277.5025,277.5124,277.2737,277.3732,15950.0
2024-09-05 14:45:00,278.83,279.08,278.83,279.08,15284.0,277.3732,277.6219,277.3732,277.6219,15284.0
2024-09-05 14:50:00,279.07,279.1,278.84,278.93,13428.0,277.6119,277.6418,277.3831,277.4727,13428.0
2024-09-05 14:55:00,278.93,279.01,278.72,278.74,19417.0,277.4727,277.5522,277.2638,277.2837,19417.0
2024-09-05 15:00:00,278.7,278.82,278.61,278.7,20472.0,277.2439,277.3632,277.1543,277.2439,20472.0
2024-09-05 15:05:00,278.71,278.72,278.43,278.51,60797.0,277.2538,277.2638,276.9753,277.0549,60797.0
2024-09-05 15:10:00,278.5,278.55,278.44,278.48,26859.0,277.0449,277.0946,276.9852,277.025,26859.0
2024-09-05 15:15:00,278.47,278.47,278.0,278.07,35958.0,277.0151,277.0151,276.5475,276.6172,35958.0
2024-09-05 15:20:00,278.07,278.11,277.86,278.11,72347.0,276.6172,276.6569,276.4082,276.6569,72347.0
2024-09-05 15:25:00,278.09,278.42,277.99,278.39,25235.0,276.637,276.9653,276.5376,276.9355,25235.0
2024-09-05 15:30:00,278.37,278.82,278.37,278.82,40955.0,276.9156,277.3632,276.9156,277.3632,40955.0
2024-09-05 15:35:00,278.8,278.99,278.49,278.49,35483.0,277.3433,277.5323,277.035,277.035,35483.0
2024-09-05 15:40:00,278.44,278.45,278.16,278.36,54684.0,276.9852,276.9952,276.7067,276.9056,54684.0
2024-09-05 15:45:00,278.36,278.54,278.18,278.49,43103.0,276.9056,277.0847,276.7266,277.035,43103.0
2024-09-05 15:50:00,278.57,278.62,278.05,278.23,70799.0,277.1145,277.1643,276.5973,276.7763,70799.0
2024-09-05 15:55:00,278.2,278.65,278.19,278.65,198220.0,276.7465,277.1941,276.7365,277.1941,198220.0
2024-09-06 09:30:00,277.77,280.28,277.64,280.13,145334.0,276.3187,278.8156,276.1894,278.6664,145334.0
2024-09-06 09:35:00,280.16,280.17,279.74,279.82,37668.0,278.6962,278.7062,278.2784,278.358,37668.0
2024-09-06 09:40:00,279.82,279.88,279.48,279.73,24320.0,278.358,278.4177,278.0198,278.2685,24320.0
2024-09-06 09:45:00,279.77,280.17,279.61,280.06,21353.0,278.3083,278.7062,278.1491,278.5968,21353.0
2024-09-06 09:50:00,279.99,279.99,279.66,279.8,25232.0,278.5271,278.5271,278.1988,278.3381,25232.0
2024-09-06 09:55:00,279.81,280.14,279.65,280.02,37370.0,278.3481,278.6763,278.1889,278.557,37370.0
2024-09-06 10:00:00,280.03,280.14,279.63,279.69,25503.0,278.5669,278.6763,278.169,278.2287,25503.0
2024-09-06 10:05:00,279.74,279.98,279.38,279.55,62402.0,278.2784,278.5172,277.9203,278.0894,62402.0
2024-09-06 10:10:00,279.6,279.89,279.4,279.52,29187.0,278.1392,278.4276,277.9402,278.0596,29187.0
2024-09-06 10:15:00,279.58,279.62,279.1,279.44,22810.0,278.1193,278.1591,277.6418,277.98,22810.0
2024-09-06 10:20:00,279.44,279.56,279.12,279.12,18074.0,277.98,278.0994,277.6617,277.6617,18074.0
2024-09-06 10:25:00,279.15,279.15,278.55,278.65,34888.0,277.6915,277.6915,277.0946,277.1941,34888.0
2024-09-06 10:30:00,278.71,278.88,278.49,278.69,28559.0,277.2538,277.4229,277.035,277.2339,28559.0
2024-09-06 10:35:00,278.63,278.75,278.29,278.61,22842.0,277.1742,277.2936,276.836,277.1543,22842.0
2024-09-06 10:40:00,278.61,278.79,278.12,278.13,20258.0,277.1543,277.3334,276.6669,276.6768,20258.0
2024-09-06 10:45:00,278.1,278.21,277.94,278.03,25019.0,276.647,276.7564,276.4878,276.5774,25019.0
2024-09-06 10:50:00,277.96,278.02,277.54,277.76,42091.0,276.5077,276.5674,276.0899,276.3088,42091.0
2024-09-06 10:55:00,277.81,278.12,277.67,278.06,55178.0,276.3585,276.6669,276.2192,276.6072,55178.0
2024-09-06 11:00:00,278.02,279.6,277.95,278.32,52701.0,276.5674,278.1392,276.4978,276.8658,52701.0
2024-09-06 11:05:00,278.39,278.54,277.92,277.92,40176.0,276.9355,277.0847,276.4679,276.4679,40176.0
2024-09-06 11:10:00,277.94,278.07,277.47,277.62,24493.0,276.4878,276.6172,276.0203,276.1695,24493.0
2024-09-06 11:15:00,277.68,277.83,277.43,277.7,24932.0,276.2292,276.3784,275.9805,276.2491,24932.0
2024-09-06 11:20:00,277.74,278.09,277.69,277.91,27056.0,276.2889,276.637,276.2391,276.458,27056.0
2024-09-06 11:25:00,277.94,278.17,277.93,278.17,23727.0,276.4878,276.7166,276.4779,276.7166,23727.0
2024-09-06 11:30:00,278.18,278.76,278.07,278.43,30868.0,276.7266,277.3035,276.6172,276.9753,30868.0
2024-09-06 11:35:00,278.43,278.69,278.36,278.51,59360.0,276.9753,277.2339,276.9056,277.0549,59360.0
2024-09-06 11:40:00,278.45,278.58,278.29,278.46,21224.0,276.9952,277.1245,276.836,277.0051,21224.0
2024-09-06 11:45:00,278.47,278.47,278.12,278.38,28244.0,277.0151,277.0151,276.6669,276.9255,28244.0
2024-09-06 11:50:00,278.42,278.42,278.08,278.3,27662.0,276.9653,276.9653,276.6271,276.8459,27662.0
2024-09-06 11:55:00,278.31,278.45,278.23,278.24,21419.0,276.8559,276.9952,276.7763,276.7863,21419.0
2024-09-06 12:00:00,278.25,278.41,278.2,278.41,34303.0,276.7962,276.9554,276.7465,276.9554,34303.0
2024-09-06 12:05:00,278.38,278.5,278.26,278.36,30680.0,276.9255,277.0449,276.8062,276.9056,30680.0
2024-09-06 12:10:00,278.39,278.76,278.32,278.71,35470.0,276.9355,277.3035,276.8658,277.2538,35470.0
2024-09-06 12:15:00,278.68,278.78,278.53,278.53,37545.0,277.224,277.3234,277.0747,277.0747,37545.0
2024-09-06 12:20:00,278.56,278.6,278.31,278.54,120112.0,277.1046,277.1444,276.8559,277.0847,120112.0
2024-09-06 12:25:00,278.57,278.71,278.45,278.56,23912.0,277.1145,277.2538,276.9952,277.1046,23912.0
2024-09-06 12:30:00,278.56,279.0,278.56,278.99,14558.0,277.1046,277.5423,277.1046,277.5323,14558.0
2024-09-06 12:35:00,278.94,279.13,278.88,278.98,20031.0,277.4826,277.6716,277.4229,277.5224,20031.0
2024-09-06 12:40:00,279.0,279.37,278.93,279.34,27553.0,277.5423,277.9104,277.4727,277.8805,27553.0
2024-09-06 12:45:00,279.39,279.39,278.74,278.83,15235.0,277.9303,277.9303,277.2837,277.3732,15235.0
2024-09-06 12:50:00,278.85,278.95,278.5,278.75,18875.0,277.3931,277.4926,277.0449,277.2936,18875.0
2024-09-06 12:55:00,278.71,278.85,278.57,278.79,30754.0,277.2538,277.3931,277.1145,277.3334,30754.0
2024-09-06 13:00:00,278.8,279.0,278.74,278.98,36571.0,277.3433,277.5423,277.2837,277.5224,36571.0
2024-09-06 13:05:00,278.97,279.01,278.66,279.01,21409.0,277.5124,277.5522,277.2041,277.5522,21409.0
2024-09-06 13:10:00,279.02,279.16,278.94,279.12,25039.0,277.5622,277.7015,277.4826,277.6617,25039.0
2024-09-06 13:15:00,279.09,279.18,279.04,279.17,16235.0,277.6318,277.7214,277.5821,277.7114,16235.0
2024-09-06 13:20:00,279.12,279.36,279.08,279.3,14069.0,277.6617,277.9004,277.6219,277.8407,14069.0
2024-09-06 13:25:00,279.28,279.3,278.95,278.99,39769.0,277.8208,277.8407,277.4926,277.5323,39769.0
2024-09-06 13:30:00,278.98,279.13,278.87,279.13,30673.0,277.5224,277.6716,277.413,277.6716,30673.0
2024-09-06 13:35:00,279.11,279.18,279.01,279.09,30463.0,277.6517,277.7214,277.5522,277.6318,30463.0
2024-09-06 13:40:00,279.1,279.2,279.0,279.13,55387.0,277.6418,277.7412,277.5423,277.6716,55387.0
2024-09-06 13:45:00,279.13,279.2,278.94,279.06,36538.0,277.6716,277.7412,277.4826,277.602,36538.0
2024-09-06 13:50:00,279.07,279.28,279.01,279.14,24000.0,277.6119,277.8208,277.5522,277.6816,24000.0
2024-09-06 13:55:00,279.13,279.37,279.1,279.34,43235.0,277.6716,277.9104,277.6418,277.8805,43235.0
2024-09-06 14:00:00,279.31,279.43,279.19,279.24,35469.0,277.8507,277.97,277.7313,277.781,35469.0
2024-09-06 14:05:00,279.16,279.2,279.07,279.11,23725.0,277.7015,277.7412,277.6119,277.6517,23725.0
2024-09-06 14:10:00,279.1,279.6,279.08,279.59,96221.0,277.6418,278.1392,277.6219,278.1292,96221.0
2024-09-06 14:15:00,279.63,279.63,279.22,279.33,33185.0,278.169,278.169,277.7611,277.8706,33185.0
2024-09-06 14:20:00,279.33,279.4,279.1,279.19,26107.0,277.8706,277.9402,277.6418,277.7313,26107.0
2024-09-06 14:25:00,279.26,279.42,279.2,279.36,26659.0,277.8009,277.9601,277.7412,277.9004,26659.0
2024-09-06 14:30:00,279.38,279.38,279.1,279.12,19563.0,277.9203,277.9203,277.6418,277.6617,19563.0
2024-09-06 14:35:00,279.14,279.29,279.07,279.21,29773.0,277.6816,277.8308,277.6119,277.7512,29773.0
2024-09-06 14:40:00,279.21,279.37,279.11,279.32,16345.0,277.7512,277.9104,277.6517,277.8606,16345.0
2024-09-06 14:45:00,279.32,279.33,279.07,279.18,26652.0,277.8606,277.8706,277.6119,277.7214,26652.0
2024-09-06 14:50:00,279.18,279.18,278.78,278.95,35292.0,277.7214,277.7214,277.3234,277.4926,35292.0
2024-09-06 14:55:00,278.95,279.1,278.91,279.05,31596.0,277.4926,277.6418,277.4528,277.592,31596.0
2024-09-06 15:00:00,279.05,279.12,278.8,279.07,41301.0,277.592,277.6617,277.3433,277.6119,41301.0
2024-09-06 15:05:00,279.03,279.17,279.02,279.04,26008.0,277.5721,277.7114,277.5622,277.5821,26008.0
2024-09-06 15:10:00,279.04,279.15,278.98,279.11,32499.0,277.5821,277.6915,277.5224,277.6517,32499.0
2024-09-06 15:15:00,279.11,279.27,279.03,279.07,23333.0,277.6517,277.8109,277.5721,277.6119,23333.0
2024-09-06 15:20:00,279.07,279.47,279.05,279.47,34457.0,277.6119,278.0098,277.592,278.0098,34457.0
2024-09-06 15:25:00,279.46,279.65,279.36,279.38,46970.0,277.9999,278.1889,277.9004,277.9203,46970.0
2024-09-06 15:30:00,279.39,279.55,279.1,279.1,56254.0,277.9303,278.0894,277.6418,277.6418,56254.0
2024-09-06 15:35:00,279.1,279.29,279.09,279.2,64370.0,277.6418,277.8308,277.6318,277.7412,64370.0
2024-09-06 15:40:00,279.22,279.57,279.17,279.31,64876.0,277.7611,278.1093,277.7114,277.8507,64876.0
2024-09-06 15:45:00,279.32,279.56,279.11,279.49,51156.0,277.8606,278.0994,277.6517,278.0297,51156.0
2024-09-06 15:50:00,279.58,279.62,278.94,279.37,114581.0,278.1193,278.1591,277.4826,277.9104,114581.0
2024-09-06 15:55:00,279.32,279.49,279.11,279.42,315823.0,277.8606,278.0297,277.6517,277.9601,315823.0
2024-09-09 09:30:00,282.09,283.68,282.09,282.63,296752.0,280.6161,282.1978,280.6161,281.1533,296752.0
2024-09-09 09:35:00,282.62,282.77,281.65,281.97,90460.0,281.1434,281.2926,280.1784,280.4968,90460.0
2024-09-09 09:40:00,281.92,282.99,281.69,282.87,101696.0,280.447,281.5114,280.2182,281.3921,101696.0
2024-09-09 09:45:00,282.87,283.93,282.63,283.91,153417.0,281.3921,282.4465,281.1533,282.4266,153417.0
2024-09-09 09:50:00,283.93,284.26,283.75,284.08,96716.0,282.4465,282.7748,282.2675,282.5957,96716.0
2024-09-09 09:55:00,284.14,284.21,283.64,283.97,71626.0,282.6554,282.7251,282.158,282.4863,71626.0
2024-09-09 10:00:00,283.91,284.13,283.73,283.99,104864.0,282.4266,282.6455,282.2476,282.5062,104864.0
2024-09-09 10:05:00,284.03,284.24,283.94,284.09,49062.0,282.546,282.7549,282.4565,282.6057,49062.0
2024-09-09 10:10:00,284.06,284.74,284.0,284.71,58109.0,282.5759,283.2523,282.5162,283.2225,58109.0
2024-09-09 10:15:00,284.71,284.95,284.59,284.76,62050.0,283.2225,283.4612,283.1031,283.2722,62050.0
2024-09-09 10:20:00,284.81,284.92,284.55,284.81,54283.0,283.3219,283.4314,283.0633,283.3219,54283.0
2024-09-09 10:25:00,284.82,284.85,284.52,284.73,37540.0,283.3319,283.3617,283.0335,283.2424,37540.0
2024-09-09 10:30:00,284.66,285.15,284.65,285.06,54642.0,283.1727,283.6602,283.1628,283.5706,54642.0
2024-09-09 10:35:00,285.07,285.41,284.99,285.29,41362.0,283.5806,283.9188,283.501,283.7994,41362.0
2024-09-09 10:40:00,285.29,285.35,285.0,285.1,38172.0,283.7994,283.8591,283.5109,283.6104,38172.0
2024-09-09 10:45:00,285.06,285.38,284.81,285.35,94254.0,283.5706,283.889,283.3219,283.8591,94254.0
2024-09-09 10:50:00,285.29,285.65,285.09,285.21,61246.0,283.7994,284.1575,283.6005,283.7198,61246.0
2024-09-09 10:55:00,285.21,285.28,284.84,284.93,40316.0,283.7198,283.7895,283.3518,283.4413,40316.0
2024-09-09 11:00:00,284.93,285.0,284.77,284.86,41597.0,283.4413,283.5109,283.2821,283.3717,41597.0
2024-09-09 11:05:00,284.86,285.17,284.85,285.08,61666.0,283.3717,283.6801,283.3617,283.5905,61666.0
2024-09-09 11:10:00,285.05,285.28,284.65,284.65,37809.0,283.5607,283.7895,283.1628,283.1628,37809.0
2024-09-09 11:15:00,284.65,284.71,284.32,284.45,24828.0,283.1628,283.2225,282.8345,282.9638,24828.0
2024-09-09 11:20:00,284.42,284.7,284.38,284.7,51630.0,282.934,283.2125,282.8942,283.2125,51630.0
2024-09-09 11:25:00,284.71,285.0,284.58,284.97,24388.0,283.2225,283.5109,283.0931,283.4811,24388.0
2024-09-09 11:30:00,284.98,285.64,284.97,285.56,52139.0,283.491,284.1476,283.4811,284.068,52139.0
2024-09-09 11:35:00,285.58,285.98,285.55,285.98,55466.0,284.0879,284.4858,284.0581,284.4858,55466.0
2024-09-09 11:40:00,285.99,286.29,285.92,286.2,54979.0,284.4958,284.7942,284.4261,284.7047,54979.0
2024-09-09 11:45:00,286.2,286.27,285.97,286.11,35961.0,284.7047,284.7743,284.4759,284.6151,35961.0
2024-09-09 11:50:00,286.1,286.26,285.94,286.26,36335.0,284.6052,284.7644,284.446,284.7644,36335.0
2024-09-09 11:55:00,286.26,286.26,285.83,286.04,40475.0,284.7644,284.7644,284.3366,284.5455,40475.0
2024-09-09 12:00:00,286.01,286.34,285.88,286.24,40389.0,284.5157,284.8439,284.3863,284.7445,40389.0
2024-09-09 12:05:00,286.25,286.26,285.93,286.09,19629.0,284.7544,284.7644,284.4361,284.5952,19629.0
2024-09-09 12:10:00,286.1,286.27,286.07,286.13,20874.0,284.6052,284.7743,284.5754,284.635,20874.0
2024-09-09 12:15:00,286.12,286.38,286.05,286.36,21912.0,284.6251,284.8837,284.5555,284.8638,21912.0
2024-09-09 12:20:00,286.35,286.37,286.21,286.37,23939.0,284.8539,284.8738,284.7146,284.8738,23939.0
2024-09-09 12:25:00,286.34,286.48,286.26,286.47,16306.0,284.8439,284.9832,284.7644,284.9733,16306.0
2024-09-09 12:30:00,286.46,286.46,286.11,286.15,30599.0,284.9633,284.9633,284.6151,284.6549,30599.0
2024-09-09 12:35:00,286.18,286.31,285.94,286.06,18981.0,284.6848,284.8141,284.446,284.5654,18981.0
2024-09-09 12:40:00,286.07,286.3,286.06,286.09,20441.0,284.5754,284.8042,284.5654,284.5952,20441.0
2024-09-09 12:45:00,286.1,286.35,286.1,286.25,24351.0,284.6052,284.8539,284.6052,284.7544,24351.0
2024-09-09 12:50:00,286.28,286.61,286.28,286.56,31528.0,284.7843,285.1125,284.7843,285.0628,31528.0
2024-09-09 12:55:00,286.56,286.71,286.51,286.55,30384.0,285.0628,285.212,285.0131,285.0528,30384.0
2024-09-09 13:00:00,286.57,286.64,286.43,286.49,24515.0,285.0727,285.1424,284.9335,284.9932,24515.0
2024-09-09 13:05:00,286.5,286.69,286.42,286.69,34703.0,285.0031,285.1921,284.9235,285.1921,34703.0
2024-09-09 13:10:00,286.65,286.73,286.51,286.55,70079.0,285.1523,285.2319,285.0131,285.0528,70079.0
2024-09-09 13:15:00,286.55,286.62,286.5,286.58,29350.0,285.0528,285.1225,285.0031,285.0827,29350.0
2024-09-09 13:20:00,286.6,286.6,286.4,286.55,38007.0,285.1026,285.1026,284.9036,285.0528,38007.0
2024-09-09 13:25:00,286.57,286.91,286.57,286.81,51646.0,285.0727,285.411,285.0727,285.3115,51646.0
2024-09-09 13:30:00,286.82,286.94,286.77,286.81,39743.0,285.3214,285.4408,285.2717,285.3115,39743.0
2024-09-09 13:35:00,286.81,286.88,286.65,286.87,24836.0,285.3115,285.3811,285.1523,285.3712,24836.0
2024-09-09 13:40:00,286.89,286.97,286.57,286.67,66893.0,285.3911,285.4707,285.0727,285.1722,66893.0
2024-09-09 13:45:00,286.65,286.85,286.54,286.6,32882.0,285.1523,285.3513,285.0429,285.1026,32882.0
2024-09-09 13:50:00,286.63,286.63,286.3,286.56,23138.0,285.1324,285.1324,284.8042,285.0628,23138.0
2024-09-09 13:55:00,286.53,286.54,286.09,286.1,26596.0,285.0329,285.0429,284.5952,284.6052,26596.0
2024-09-09 14:00:00,286.12,286.16,285.72,285.74,29163.0,284.6251,284.6649,284.2272,284.2471,29163.0
2024-09-09 14:05:00,285.73,285.73,285.45,285.47,24370.0,284.2371,284.2371,283.9586,283.9785,24370.0
2024-09-09 14:10:00,285.45,285.74,285.34,285.72,23276.0,283.9586,284.2471,283.8492,284.2272,23276.0
2024-09-09 14:15:00,285.68,286.13,285.68,286.1,23641.0,284.1874,284.635,284.1874,284.6052,23641.0
2024-09-09 14:20:00,286.06,286.15,285.9,286.1,24077.0,284.5654,284.6549,284.4062,284.6052,24077.0
2024-09-09 14:25:00,286.12,286.17,285.9,285.93,28089.0,284.6251,284.6748,284.4062,284.4361,28089.0
2024-09-09 14:30:00,285.95,286.08,285.73,285.79,33717.0,284.456,284.5853,284.2371,284.2968,33717.0
2024-09-09 14:35:00,285.79,285.81,285.21,285.21,16984.0,284.2968,284.3167,283.7198,283.7198,16984.0
2024-09-09 14:40:00,285.26,285.61,285.17,285.54,24601.0,283.7696,284.1178,283.6801,284.0481,24601.0
2024-09-09 14:45:00,285.54,285.55,285.05,285.21,20026.0,284.0481,284.0581,283.5607,283.7198,20026.0
2024-09-09 14:50:00,285.24,285.29,285.14,285.17,29668.0,283.7497,283.7994,283.6502,283.6801,29668.0
2024-09-09 14:55:00,285.15,285.36,285.09,285.29,42194.0,283.6602,283.8691,283.6005,283.7994,42194.0
2024-09-09 15:00:00,285.27,285.27,284.85,284.87,35940.0,283.7795,283.7795,283.3617,283.3816,35940.0
2024-09-09 15:05:00,284.85,285.18,284.84,285.1,35024.0,283.3617,283.69,283.3518,283.6104,35024.0
2024-09-09 15:10:00,285.12,285.12,284.88,284.97,32171.0,283.6303,283.6303,283.3916,283.4811,32171.0
2024-09-09 15:15:00,284.98,285.15,284.82,285.07,33256.0,283.491,283.6602,283.3319,283.5806,33256.0
2024-09-09 15:20:00,285.05,285.08,284.83,284.97,34500.0,283.5607,283.5905,283.3418,283.4811,34500.0
2024-09-09 15:25:00,284.96,285.38,284.91,285.38,26312.0,283.4712,283.889,283.4214,283.889,26312.0
2024-09-09 15:30:00,285.38,285.51,285.3,285.47,42145.0,283.889,284.0183,283.8094,283.9785,42145.0
2024-09-09 15:35:00,285.46,285.67,285.28,285.42,32461.0,283.9685,284.1774,283.7895,283.9287,32461.0
2024-09-09 15:40:00,285.46,285.72,285.42,285.49,38149.0,283.9685,284.2272,283.9287,283.9984,38149.0
2024-09-09 15:45:00,285.49,285.49,285.04,285.13,58099.0,283.9984,283.9984,283.5507,283.6403,58099.0
2024-09-09 15:50:00,285.16,285.49,285.04,285.3,163307.0,283.6701,283.9984,283.5507,283.8094,163307.0
2024-09-09 15:55:00,285.29,285.62,285.19,285.54,503116.0,283.7994,284.1277,283.7,284.0481,503116.0
2024-09-10 09:30:00,285.93,286.11,285.09,285.97,152029.0,284.4361,284.6151,283.6005,284.4759,152029.0
2024-09-10 09:35:00,285.92,286.4,285.69,285.97,55651.0,284.4261,284.9036,284.1973,284.4759,55651.0
2024-09-10 09:40:00,285.97,286.05,285.13,285.45,76352.0,284.4759,284.5555,283.6403,283.9586,76352.0
2024-09-10 09:45:00,285.65,285.84,285.34,285.84,35783.0,284.1575,284.3466,283.8492,284.3466,35783.0
2024-09-10 09:50:00,285.74,285.84,285.38,285.41,36747.0,284.2471,284.3466,283.889,283.9188,36747.0
2024-09-10 09:55:00,285.41,285.46,284.65,285.0,103406.0,283.9188,283.9685,283.1628,283.5109,103406.0
2024-09-10 10:00:00,285.0,285.01,284.28,284.67,62764.0,283.5109,283.5209,282.7947,283.1827,62764.0
2024-09-10 10:05:00,284.72,284.82,284.24,284.73,86127.0,283.2324,283.3319,282.7549,283.2424,86127.0
2024-09-10 10:10:00,284.73,284.73,283.97,284.03,75316.0,283.2424,283.2424,282.4863,282.546,75316.0
2024-09-10 10:15:00,284.03,284.23,283.82,284.05,28442.0,282.546,282.745,282.3371,282.5659,28442.0
2024-09-10 10:20:00,284.06,284.08,283.68,283.7,19918.0,282.5759,282.5957,282.1978,282.2177,19918.0
2024-09-10 10:25:00,283.75,284.2,283.74,284.09,37278.0,282.2675,282.7151,282.2575,282.6057,37278.0
2024-09-10 10:30:00,284.06,284.23,283.73,283.87,30355.0,282.5759,282.745,282.2476,282.3868,30355.0
2024-09-10 10:35:00,283.87,284.45,283.61,284.45,43565.0,282.3868,282.9638,282.1282,282.9638,43565.0
2024-09-10 10:40:00,284.44,284.52,284.06,284.44,26618.0,282.9539,283.0335,282.5759,282.9539,26618.0
2024-09-10 10:45:00,284.47,284.7,284.34,284.5,16555.0,282.9837,283.2125,282.8544,283.0136,16555.0
2024-09-10 10:50:00,284.5,284.56,284.23,284.28,24944.0,283.0136,283.0732,282.745,282.7947,24944.0
2024-09-10 10:55:00,284.24,284.58,284.17,284.51,17776.0,282.7549,283.0931,282.6853,283.0235,17776.0
2024-09-10 11:00:00,284.51,284.93,284.41,284.81,18121.0,283.0235,283.4413,282.924,283.3219,18121.0
2024-09-10 11:05:00,284.81,285.11,284.74,285.08,14903.0,283.3219,283.6204,283.2523,283.5905,14903.0
2024-09-10 11:10:00,285.1,285.29,284.86,284.86,27855.0,283.6104,283.7994,283.3717,283.3717,27855.0
2024-09-10 11:15:00,284.85,284.93,284.64,284.89,21153.0,283.3617,283.4413,283.1528,283.4015,21153.0
2024-09-10 11:20:00,284.84,284.97,284.74,284.88,15358.0,283.3518,283.4811,283.2523,283.3916,15358.0
2024-09-10 11:25:00,284.96,285.15,284.89,284.98,18890.0,283.4712,283.6602,283.4015,283.491,18890.0
2024-09-10 11:30:00,285.02,285.2,285.0,285.08,21664.0,283.5308,283.7099,283.5109,283.5905,21664.0
2024-09-10 11:35:00,285.1,285.1,284.8,284.92,22768.0,283.6104,283.6104,283.312,283.4314,22768.0
2024-09-10 11:40:00,284.92,285.15,284.79,284.88,16685.0,283.4314,283.6602,283.302,283.3916,16685.0
2024-09-10 11:45:00,284.83,284.85,284.58,284.58,23362.0,283.3418,283.3617,283.0931,283.0931,23362.0
2024-09-10 11:50:00,284.54,284.54,284.17,284.3,22511.0,283.0533,283.0533,282.6853,282.8146,22511.0
2024-09-10 11:55:00,284.29,284.4,284.1,284.16,11791.0,282.8047,282.9141,282.6156,282.6753,11791.0
2024-09-10 12:00:00,284.1,284.2,283.79,283.98,27454.0,282.6156,282.7151,282.3073,282.4963,27454.0
2024-09-10 12:05:00,283.95,284.01,283.57,283.63,20543.0,282.4664,282.5261,282.0884,282.1481,20543.0
2024-09-10 12:10:00,283.63,283.9,283.58,283.65,21452.0,282.1481,282.4167,282.0984,282.168,21452.0
2024-09-10 12:15:00,283.65,283.92,283.64,283.92,27454.0,282.168,282.4366,282.158,282.4366,27454.0
2024-09-10 12:20:00,283.94,284.04,283.71,283.88,46685.0,282.4565,282.556,282.2277,282.3968,46685.0
2024-09-10 12:25:00,283.88,284.17,283.81,284.13,21060.0,282.3968,282.6853,282.3272,282.6455,21060.0
2024-09-10 12:30:00,284.1,284.22,284.02,284.2,15245.0,282.6156,282.735,282.5361,282.7151,15245.0
2024-09-10 12:35:00,284.23,284.43,284.22,284.24,17418.0,282.745,282.9439,282.735,282.7549,17418.0
2024-09-10 12:40:00,284.25,284.4,284.12,284.23,23300.0,282.7649,282.9141,282.6355,282.745,23300.0
2024-09-10 12:45:00,284.22,284.26,284.06,284.21,10194.0,282.735,282.7748,282.5759,282.7251,10194.0
2024-09-10 12:50:00,284.25,284.65,284.17,284.63,18222.0,282.7649,283.1628,282.6853,283.1429,18222.0
2024-09-10 12:55:00,284.6,284.66,284.45,284.45,15956.0,283.113,283.1727,282.9638,282.9638,15956.0
2024-09-10 13:00:00,284.47,284.74,284.38,284.7,20500.0,282.9837,283.2523,282.8942,283.2125,20500.0
2024-09-10 13:05:00,284.72,284.94,284.67,284.7,33218.0,283.2324,283.4513,283.1827,283.2125,33218.0
2024-09-10 13:10:00,284.71,285.25,284.7,285.24,21292.0,283.2225,283.7596,283.2125,283.7497,21292.0
2024-09-10 13:15:00,285.19,285.4,285.1,285.16,16571.0,283.7,283.9089,283.6104,283.6701,16571.0
2024-09-10 13:20:00,285.19,285.26,284.83,285.0,12850.0,283.7,283.7696,283.3418,283.5109,12850.0
2024-09-10 13:25:00,285.0,285.0,284.68,284.75,21008.0,283.5109,283.5109,283.1926,283.2622,21008.0
2024-09-10 13:30:00,284.75,284.9,284.69,284.8,15497.0,283.2622,283.4115,283.2026,283.312,15497.0
2024-09-10 13:35:00,284.81,284.91,284.7,284.91,14384.0,283.3219,283.4214,283.2125,283.4214,14384.0
2024-09-10 13:40:00,284.93,285.06,284.88,284.96,16117.0,283.4413,283.5706,283.3916,283.4712,16117.0
2024-09-10 13:45:00,284.98,285.03,284.67,284.71,21873.0,283.491,283.5408,283.1827,283.2225,21873.0
2024-09-10 13:50:00,284.71,284.83,284.51,284.66,14252.0,283.2225,283.3418,283.0235,283.1727,14252.0
2024-09-10 13:55:00,284.7,284.75,284.6,284.63,25277.0,283.2125,283.2622,283.113,283.1429,25277.0
2024-09-10 14:00:00,284.61,285.02,284.6,284.93,36520.0,283.123,283.5308,283.113,283.4413,36520.0
2024-09-10 14:05:00,284.92,285.1,284.82,285.1,30439.0,283.4314,283.6104,283.3319,283.6104,30439.0
2024-09-10 14:10:00,285.11,285.14,284.91,285.0,17460.0,283.6204,283.6502,283.4214,283.5109,17460.0
2024-09-10 14:15:00,285.04,285.21,285.03,285.07,17298.0,283.5507,283.7198,283.5408,283.5806,17298.0
2024-09-10 14:20:00,285.08,285.17,284.92,285.15,15830.0,283.5905,283.6801,283.4314,283.6602,15830.0
2024-09-10 14:25:00,285.11,285.14,284.78,285.03,30173.0,283.6204,283.6502,283.2921,283.5408,30173.0
2024-09-10 14:30:00,285.01,285.22,284.98,285.22,22483.0,283.5209,283.7298,283.491,283.7298,22483.0
2024-09-10 14:35:00,285.22,285.38,285.04,285.35,18851.0,283.7298,283.889,283.5507,283.8591,18851.0
2024-09-10 14:40:00,285.34,285.38,285.18,285.3,16498.0,283.8492,283.889,283.69,283.8094,16498.0
2024-09-10 14:45:00,285.28,285.52,285.27,285.44,24188.0,283.7895,284.0282,283.7795,283.9486,24188.0
2024-09-10 14:50:00,285.44,285.62,285.37,285.55,20725.0,283.9486,284.1277,283.879,284.0581,20725.0
2024-09-10 14:55:00,285.57,285.73,285.48,285.63,22879.0,284.078,284.2371,283.9884,284.1377,22879.0
2024-09-10 15:00:00,285.6,285.89,285.52,285.76,52963.0,284.1078,284.3963,284.0282,284.267,52963.0
2024-09-10 15:05:00,285.8,285.92,285.66,285.88,27862.0,284.3068,284.4261,284.1675,284.3863,27862.0
2024-09-10 15:10:00,285.88,286.0,285.8,285.88,37149.0,284.3863,284.5057,284.3068,284.3863,37149.0
2024-09-10 15:15:00,285.88,285.91,285.67,285.71,27549.0,284.3863,284.4162,284.1774,284.2172,27549.0
2024-09-10 15:20:00,285.71,285.93,285.7,285.8,28435.0,284.2172,284.4361,284.2073,284.3068,28435.0
2024-09-10 15:25:00,285.81,285.86,285.63,285.65,32521.0,284.3167,284.3664,284.1377,284.1575,32521.0
2024-09-10 15:30:00,285.63,285.63,285.45,285.55,35976.0,284.1377,284.1377,283.9586,284.0581,35976.0
2024-09-10 15:35:00,285.54,285.54,285.06,285.07,37819.0,284.0481,284.0481,283.5706,283.5806,37819.0
2024-09-10 15:40:00,285.1,285.18,284.92,284.94,47285.0,283.6104,283.69,283.4314,283.4513,47285.0
2024-09-10 15:45:00,284.94,285.25,284.93,285.04,69421.0,283.4513,283.7596,283.4413,283.5507,69421.0
2024-09-10 15:50:00,285.02,285.59,284.92,285.59,85917.0,283.5308,284.0979,283.4314,284.0979,85917.0
2024-09-10 15:55:00,285.56,285.58,285.06,285.28,241326.0,284.068,284.0879,283.5706,283.7895,241326.0
2024-09-11 09:30:00,285.02,285.17,282.7,283.29,106870.0,283.5308,283.6801,281.223,281.8099,106870.0
2024-09-11 09:35:00,283.34,283.43,282.65,282.81,35403.0,281.8596,281.9491,281.1732,281.3324,35403.0
2024-09-11 09:40:00,282.92,283.16,282.32,282.76,41809.0,281.4418,281.6806,280.8449,281.2826,41809.0
2024-09-11 09:45:00,282.68,283.29,282.66,283.24,32562.0,281.2031,281.8099,281.1832,281.7601,32562.0
2024-09-11 09:50:00,283.22,283.59,283.02,283.43,22007.0,281.7402,282.1083,281.5413,281.9491,22007.0
2024-09-11 09:55:00,283.41,283.41,282.85,282.85,21740.0,281.9293,281.9293,281.3722,281.3722,21740.0
2024-09-11 10:00:00,282.83,282.85,282.08,282.08,28812.0,281.3523,281.3722,280.6062,280.6062,28812.0
2024-09-11 10:05:00,282.11,282.48,281.91,282.17,16806.0,280.636,281.0041,280.4371,280.6957,16806.0
2024-09-11 10:10:00,282.04,282.11,281.08,281.19,26970.0,280.5664,280.636,279.6114,279.7208,26970.0
2024-09-11 10:15:00,281.25,281.5,280.55,280.63,51205.0,279.7805,280.0292,279.0842,279.1638,51205.0
2024-09-11 10:20:00,280.63,281.13,280.18,280.56,58462.0,279.1638,279.6612,278.7161,279.0941,58462.0
2024-09-11 10:25:00,280.45,280.78,280.36,280.52,22064.0,278.9847,279.313,278.8952,279.0543,22064.0
2024-09-11 10:30:00,280.56,280.56,279.81,279.84,47308.0,279.0941,279.0941,278.3481,278.3779,47308.0
2024-09-11 10:35:00,279.88,279.95,279.6,279.82,121624.0,278.4177,278.4873,278.1392,278.358,121624.0
2024-09-11 10:40:00,279.78,279.83,279.06,279.15,53235.0,278.3182,278.368,277.602,277.6915,53235.0
2024-09-11 10:45:00,279.21,279.65,279.0,279.02,48975.0,277.7512,278.1889,277.5423,277.5622,48975.0
2024-09-11 10:50:00,279.11,279.55,279.02,279.29,32195.0,277.6517,278.0894,277.5622,277.8308,32195.0
2024-09-11 10:55:00,279.28,279.56,279.03,279.54,56443.0,277.8208,278.0994,277.5721,278.0795,56443.0
2024-09-11 11:00:00,279.54,279.85,279.41,279.61,48746.0,278.0795,278.3879,277.9501,278.1491,48746.0
2024-09-11 11:05:00,279.57,280.03,279.35,279.42,41310.0,278.1093,278.5669,277.8905,277.9601,41310.0
2024-09-11 11:10:00,279.36,279.56,279.12,279.44,33212.0,277.9004,278.0994,277.6617,277.98,33212.0
2024-09-11 11:15:00,279.41,279.74,279.31,279.46,22807.0,277.9501,278.2784,277.8507,277.9999,22807.0
2024-09-11 11:20:00,279.41,279.74,278.56,278.58,52006.0,277.9501,278.2784,277.1046,277.1245,52006.0
2024-09-11 11:25:00,278.59,278.86,278.3,278.86,68241.0,277.1344,277.403,276.8459,277.403,68241.0
2024-09-11 11:30:00,279.01,279.29,278.77,278.81,20491.0,277.5522,277.8308,277.3135,277.3533,20491.0
2024-09-11 11:35:00,278.78,279.52,278.78,279.5,26874.0,277.3234,278.0596,277.3234,278.0397,26874.0
2024-09-11 11:40:00,279.5,279.93,279.44,279.67,18362.0,278.0397,278.4674,277.98,278.2088,18362.0
2024-09-11 11:45:00,279.63,279.84,279.44,279.53,27393.0,278.169,278.3779,277.98,278.0695,27393.0
2024-09-11 11:50:00,279.53,279.53,278.94,278.98,44904.0,278.0695,278.0695,277.4826,277.5224,44904.0
2024-09-11 11:55:00,278.99,278.99,278.37,278.9,67784.0,277.5323,277.5323,276.9156,277.4428,67784.0
2024-09-11 12:00:00,278.85,279.4,278.67,279.4,36594.0,277.3931,277.9402,277.214,277.9402,36594.0
2024-09-11 12:05:00,279.41,279.93,279.41,279.55,29977.0,277.9501,278.4674,277.9501,278.0894,29977.0
2024-09-11 12:10:00,279.55,279.64,279.05,279.33,22621.0,278.0894,278.1789,277.592,277.8706,22621.0
2024-09-11 12:15:00,279.4,279.45,279.02,279.29,21643.0,277.9402,277.9899,277.5622,277.8308,21643.0
2024-09-11 12:20:00,279.41,279.41,278.86,279.12,19386.0,277.9501,277.9501,277.403,277.6617,19386.0
2024-09-11 12:25:00,279.13,279.36,278.99,279.2,16496.0,277.6716,277.9004,277.5323,277.7412,16496.0
2024-09-11 12:30:00,279.21,279.58,279.09,279.34,15863.0,277.7512,278.1193,277.6318,277.8805,15863.0
2024-09-11 12:35:00,279.37,279.51,279.33,279.46,14330.0,277.9104,278.0496,277.8706,277.9999,14330.0
2024-09-11 12:40:00,279.45,279.5,279.26,279.42,32094.0,277.9899,278.0397,277.8009,277.9601,32094.0
2024-09-11 12:45:00,279.53,279.94,279.53,279.85,16030.0,278.0695,278.4774,278.0695,278.3879,16030.0
2024-09-11 12:50:00,279.86,280.05,279.86,279.94,22258.0,278.3978,278.5868,278.3978,278.4774,22258.0
2024-09-11 12:55:00,279.9,280.07,279.82,279.96,20691.0,278.4376,278.6067,278.358,278.4973,20691.0
2024-09-11 13:00:00,279.94,280.25,279.93,280.12,18830.0,278.4774,278.7858,278.4674,278.6564,18830.0
2024-09-11 13:05:00,280.09,280.58,280.08,280.47,21364.0,278.6266,279.114,278.6166,279.0046,21364.0
2024-09-11 13:10:00,280.48,280.8,280.47,280.58,35569.0,279.0146,279.3329,279.0046,279.114,35569.0
2024-09-11 13:15:00,280.58,280.71,280.5,280.54,31414.0,279.114,279.2434,279.0345,279.0742,31414.0
2024-09-11 13:20:00,280.54,280.54,280.09,280.16,35782.0,279.0742,279.0742,278.6266,278.6962,35782.0
2024-09-11 13:25:00,280.16,280.69,280.15,280.59,24372.0,278.6962,279.2235,278.6863,279.124,24372.0
2024-09-11 13:30:00,280.57,281.03,280.57,281.0,25431.0,279.1041,279.5617,279.1041,279.5318,25431.0
2024-09-11 13:35:00,281.03,281.54,280.97,281.54,68442.0,279.5617,280.069,279.502,280.069,68442.0
2024-09-11 13:40:00,281.54,281.83,281.43,281.73,77535.0,280.069,280.3575,279.9596,280.258,77535.0
2024-09-11 13:45:00,281.73,281.8,281.35,281.61,25957.0,280.258,280.3277,279.88,280.1387,25957.0
2024-09-11 13:50:00,281.61,281.62,281.37,281.38,44012.0,280.1387,280.1486,279.8999,279.9099,44012.0
2024-09-11 13:55:00,281.38,281.81,281.31,281.78,40273.0,279.9099,280.3376,279.8402,280.3078,40273.0
2024-09-11 14:00:00,281.78,281.94,281.5,281.89,24254.0,280.3078,280.4669,280.0292,280.4172,24254.0
2024-09-11 14:05:00,281.87,282.25,281.78,282.11,22443.0,280.3973,280.7753,280.3078,280.636,22443.0
2024-09-11 14:10:00,282.12,282.12,281.75,281.89,24212.0,280.646,280.646,280.2779,280.4172,24212.0
2024-09-11 14:15:00,281.9,282.03,281.78,281.82,23946.0,280.4271,280.5565,280.3078,280.3476,23946.0
2024-09-11 14:20:00,281.8,282.19,281.74,282.19,19234.0,280.3277,280.7156,280.268,280.7156,19234.0
2024-09-11 14:25:00,282.19,282.19,281.98,282.01,32348.0,280.7156,280.7156,280.5067,280.5366,32348.0
2024-09-11 14:30:00,282.06,282.41,282.0,282.37,47990.0,280.5863,280.9345,280.5266,280.8947,47990.0
2024-09-11 14:35:00,282.33,282.65,281.98,282.65,31262.0,280.8549,281.1732,280.5067,281.1732,31262.0
2024-09-11 14:40:00,282.71,282.88,282.57,282.74,25539.0,281.2329,281.402,281.0936,281.2628,25539.0
2024-09-11 14:45:00,282.73,283.08,282.72,282.98,22269.0,281.2528,281.601,281.2429,281.5015,22269.0
2024-09-11 14:50:00,282.95,283.06,282.84,282.98,34078.0,281.4717,281.5811,281.3622,281.5015,34078.0
2024-09-11 14:55:00,282.94,283.22,282.85,282.87,21277.0,281.4617,281.7402,281.3722,281.3921,21277.0
2024-09-11 15:00:00,282.86,283.22,282.79,283.18,23176.0,281.3821,281.7402,281.3125,281.7005,23176.0
2024-09-11 15:05:00,283.16,283.61,283.13,283.4,28255.0,281.6806,282.1282,281.6507,281.9193,28255.0
2024-09-11 15:10:00,283.47,283.81,283.43,283.59,23113.0,281.9889,282.3272,281.9491,282.1083,23113.0
2024-09-11 15:15:00,283.61,283.96,283.53,283.88,30689.0,282.1282,282.4764,282.0486,282.3968,30689.0
2024-09-11 15:20:00,283.88,284.13,283.85,283.97,32256.0,282.3968,282.6455,282.367,282.4863,32256.0
2024-09-11 15:25:00,283.98,284.23,283.92,283.98,32710.0,282.4963,282.745,282.4366,282.4963,32710.0
2024-09-11 15:30:00,283.94,284.28,283.86,284.14,37939.0,282.4565,282.7947,282.3769,282.6554,37939.0
2024-09-11 15:35:00,284.15,284.25,283.93,283.95,38039.0,282.6654,282.7649,282.4465,282.4664,38039.0
2024-09-11 15:40:00,283.94,284.06,283.27,283.66,30463.0,282.4565,282.5759,281.79,282.1779,30463.0
2024-09-11 15:45:00,283.64,283.81,283.61,283.71,23307.0,282.158,282.3272,282.1282,282.2277,23307.0
2024-09-11 15:50:00,283.7,283.7,283.14,283.61,58728.0,282.2177,282.2177,281.6607,282.1282,58728.0
2024-09-11 15:55:00,283.6,284.17,283.56,283.8,295191.0,282.1183,282.6853,282.0785,282.3172,295191.0
2024-09-12 09:30:00,284.0,284.55,282.73,282.87,116038.0,282.5162,283.0633,281.2528,281.3921,116038.0
2024-09-12 09:35:00,282.87,283.61,282.7,282.93,33126.0,281.3921,282.1282,281.223,281.4518,33126.0
2024-09-12 09:40:00,283.0,283.01,282.15,282.39,25099.0,281.5214,281.5313,280.6758,280.9146,25099.0
2024-09-12 09:45:00,282.31,282.7,282.23,282.66,58785.0,280.835,281.223,280.7554,281.1832,58785.0
2024-09-12 09:50:00,282.66,282.67,281.56,281.6,40236.0,281.1832,281.1931,280.0889,280.1287,40236.0
2024-09-12 09:55:00,281.52,282.13,281.47,281.74,32454.0,280.0491,280.6559,279.9994,280.268,32454.0
2024-09-12 10:00:00,281.74,282.3,281.58,282.13,28111.0,280.268,280.825,280.1088,280.6559,28111.0
2024-09-12 10:05:00,282.14,282.46,282.07,282.09,33823.0,280.6659,280.9842,280.5963,280.6161,33823.0
2024-09-12 10:10:00,282.1,283.36,282.1,283.36,29326.0,280.6261,281.8795,280.6261,281.8795,29326.0
2024-09-12 10:15:00,283.3,283.37,283.0,283.06,43142.0,281.8198,281.8895,281.5214,281.5811,43142.0
2024-09-12 10:20:00,283.09,283.16,282.61,282.68,16785.0,281.6109,281.6806,281.1334,281.2031,16785.0
2024-09-12 10:25:00,282.71,282.82,282.43,282.66,23578.0,281.2329,281.3423,280.9544,281.1832,23578.0
2024-09-12 10:30:00,282.63,282.63,282.29,282.49,11025.0,281.1533,281.1533,280.8151,281.0141,11025.0
2024-09-12 10:35:00,282.43,282.55,281.96,282.55,21189.0,280.9544,281.0737,280.4868,281.0737,21189.0
2024-09-12 10:40:00,282.51,283.05,282.51,283.05,15040.0,281.034,281.5711,281.034,281.5711,15040.0
2024-09-12 10:45:00,283.06,283.26,282.92,283.12,16202.0,281.5811,281.78,281.4418,281.6408,16202.0
2024-09-12 10:50:00,283.04,283.13,282.68,282.76,17735.0,281.5612,281.6507,281.2031,281.2826,17735.0
2024-09-12 10:55:00,282.72,282.9,282.41,282.43,21107.0,281.2429,281.4219,280.9345,280.9544,21107.0
2024-09-12 11:00:00,282.41,282.98,282.34,282.98,12542.0,280.9345,281.5015,280.8648,281.5015,12542.0
2024-09-12 11:05:00,282.98,283.05,282.66,282.88,14699.0,281.5015,281.5711,281.1832,281.402,14699.0
2024-09-12 11:10:00,282.87,283.33,282.77,283.25,14360.0,281.3921,281.8497,281.2926,281.7701,14360.0
2024-09-12 11:15:00,283.2,283.25,282.75,282.89,14814.0,281.7203,281.7701,281.2727,281.412,14814.0
2024-09-12 11:20:00,282.86,283.14,282.85,283.13,8170.0,281.3821,281.6607,281.3722,281.6507,8170.0
2024-09-12 11:25:00,283.12,283.14,282.87,283.0,20431.0,281.6408,281.6607,281.3921,281.5214,20431.0
2024-09-12 11:30:00,282.9,283.12,282.84,283.11,12058.0,281.4219,281.6408,281.3622,281.6308,12058.0
2024-09-12 11:35:00,283.1,283.17,282.97,283.04,15894.0,281.6209,281.6905,281.4915,281.5612,15894.0
2024-09-12 11:40:00,283.06,283.13,282.69,282.73,12869.0,281.5811,281.6507,281.213,281.2528,12869.0
2024-09-12 11:45:00,282.75,282.95,282.66,282.94,10230.0,281.2727,281.4717,281.1832,281.4617,10230.0
2024-09-12 11:50:00,282.92,283.07,282.88,282.96,10782.0,281.4418,281.591,281.402,281.4816,10782.0
2024-09-12 11:55:00,283.02,283.2,282.99,283.18,15682.0,281.5413,281.7203,281.5114,281.7005,15682.0
2024-09-12 12:00:00,283.14,283.29,283.1,283.23,9141.0,281.6607,281.8099,281.6209,281.7502,9141.0
2024-09-12 12:05:00,283.2,283.31,283.11,283.24,8108.0,281.7203,281.8298,281.6308,281.7601,8108.0
2024-09-12 12:10:00,283.22,283.26,283.11,283.15,6635.0,281.7402,281.78,281.6308,281.6706,6635.0
2024-09-12 12:15:00,283.16,283.34,283.15,283.32,4949.0,281.6806,281.8596,281.6706,281.8397,4949.0
2024-09-12 12:20:00,283.38,283.45,283.29,283.37,29131.0,281.8994,281.969,281.8099,281.8895,29131.0
2024-09-12 12:25:00,283.38,283.56,283.38,283.48,11489.0,281.8994,282.0785,281.8994,281.9989,11489.0
2024-09-12 12:30:00,283.43,283.6,283.43,283.49,26453.0,281.9491,282.1183,281.9491,282.0088,26453.0
2024-09-12 12:35:00,283.49,283.74,283.45,283.65,11382.0,282.0088,282.2575,281.969,282.168,11382.0
2024-09-12 12:40:00,283.62,284.04,283.62,283.88,12952.0,282.1382,282.556,282.1382,282.3968,12952.0
2024-09-12 12:45:00,283.89,283.89,283.6,283.78,13364.0,282.4067,282.4067,282.1183,282.2973,13364.0
2024-09-12 12:50:00,283.86,284.29,283.86,284.29,20232.0,282.3769,282.8047,282.3769,282.8047,20232.0
2024-09-12 12:55:00,284.31,284.72,284.3,284.46,11956.0,282.8245,283.2324,282.8146,282.9738,11956.0
2024-09-12 13:00:00,284.47,284.73,284.45,284.69,9920.0,282.9837,283.2424,282.9638,283.2026,9920.0
2024-09-12 13:05:00,284.7,284.81,284.65,284.81,15843.0,283.2125,283.3219,283.1628,283.3219,15843.0
2024-09-12 13:10:00,284.8,284.9,284.71,284.74,16718.0,283.312,283.4115,283.2225,283.2523,16718.0
2024-09-12 13:15:00,284.75,284.94,284.54,284.55,14769.0,283.2622,283.4513,283.0533,283.0633,14769.0
2024-09-12 13:20:00,284.48,284.75,284.3,284.68,19943.0,282.9937,283.2622,282.8146,283.1926,19943.0
2024-09-12 13:25:00,284.68,284.82,284.58,284.66,9125.0,283.1926,283.3319,283.0931,283.1727,9125.0
2024-09-12 13:30:00,284.68,284.86,284.58,284.82,7188.0,283.1926,283.3717,283.0931,283.3319,7188.0
2024-09-12 13:35:00,284.85,284.87,284.61,284.77,14241.0,283.3617,283.3816,283.123,283.2821,14241.0
2024-09-12 13:40:00,284.77,284.81,284.67,284.81,7374.0,283.2821,283.3219,283.1827,283.3219,7374.0
2024-09-12 13:45:00,284.84,285.05,284.81,284.82,17140.0,283.3518,283.5607,283.3219,283.3319,17140.0
2024-09-12 13:50:00,284.86,285.01,284.78,284.84,12768.0,283.3717,283.5209,283.2921,283.3518,12768.0
2024-09-12 13:55:00,284.85,284.91,284.61,284.61,7782.0,283.3617,283.4214,283.123,283.123,7782.0
2024-09-12 14:00:00,284.63,284.68,284.5,284.53,10356.0,283.1429,283.1926,283.0136,283.0434,10356.0
2024-09-12 14:05:00,284.55,284.55,284.35,284.5,23788.0,283.0633,283.0633,282.8643,283.0136,23788.0
2024-09-12 14:10:00,284.5,284.76,284.5,284.71,10906.0,283.0136,283.2722,283.0136,283.2225,10906.0
2024-09-12 14:15:00,284.74,284.81,284.67,284.75,11245.0,283.2523,283.3219,283.1827,283.2622,11245.0
2024-09-12 14:20:00,284.77,285.17,284.77,285.16,22821.0,283.2821,283.6801,283.2821,283.6701,22821.0
2024-09-12 14:25:00,285.14,285.4,285.07,285.28,15917.0,283.6502,283.9089,283.5806,283.7895,15917.0
2024-09-12 14:30:00,285.27,285.4,285.19,285.4,13517.0,283.7795,283.9089,283.7,283.9089,13517.0
2024-09-12 14:35:00,285.4,285.57,285.38,285.44,17758.0,283.9089,284.078,283.889,283.9486,17758.0
2024-09-12 14:40:00,285.42,285.42,285.12,285.21,15436.0,283.9287,283.9287,283.6303,283.7198,15436.0
2024-09-12 14:45:00,285.19,285.2,284.92,284.92,9682.0,283.7,283.7099,283.4314,283.4314,9682.0
2024-09-12 14:50:00,284.92,284.98,284.15,284.59,16525.0,283.4314,283.491,282.6654,283.1031,16525.0
2024-09-12 14:55:00,284.6,284.97,284.59,284.94,27741.0,283.113,283.4811,283.1031,283.4513,27741.0
2024-09-12 15:00:00,284.92,284.96,284.73,284.74,15210.0,283.4314,283.4712,283.2424,283.2523,15210.0
2024-09-12 15:05:00,284.75,285.03,284.73,285.02,16937.0,283.2622,283.5408,283.2424,283.5308,16937.0
2024-09-12 15:10:00,284.99,285.24,284.96,285.24,13994.0,283.501,283.7497,283.4712,283.7497,13994.0
2024-09-12 15:15:00,285.2,285.51,285.16,285.5,27132.0,283.7099,284.0183,283.6701,284.0083,27132.0
2024-09-12 15:20:00,285.49,285.62,285.42,285.61,16494.0,283.9984,284.1277,283.9287,284.1178,16494.0
2024-09-12 15:25:00,285.63,285.68,285.49,285.54,23850.0,284.1377,284.1874,283.9984,284.0481,23850.0
2024-09-12 15:30:00,285.52,285.79,285.32,285.79,43808.0,284.0282,284.2968,283.8293,284.2968,43808.0
2024-09-12 15:35:00,285.77,285.93,285.64,285.87,29940.0,284.2769,284.4361,284.1476,284.3764,29940.0
2024-09-12 15:40:00,285.88,285.9,285.68,285.81,20116.0,284.3863,284.4062,284.1874,284.3167,20116.0
2024-09-12 15:45:00,285.79,286.0,285.32,285.34,40456.0,284.2968,284.5057,283.8293,283.8492,40456.0
2024-09-12 15:50:00,285.29,285.46,285.16,285.33,63105.0,283.7994,283.9685,283.6701,283.8392,63105.0
2024-09-12 15:55:00,285.38,285.48,285.02,285.42,203206.0,283.889,283.9884,283.5308,283.9287,203206.0
2024-09-13 09:30:00,286.49,287.16,285.55,286.48,111041.0,284.9932,285.6597,284.0581,284.9832,111041.0
2024-09-13 09:35:00,286.53,287.38,286.5,287.05,57303.0,285.0329,285.8785,285.0031,285.5502,57303.0
2024-09-13 09:40:00,287.05,287.39,286.98,287.33,44500.0,285.5502,285.8885,285.4806,285.8288,44500.0
2024-09-13 09:45:00,287.28,288.0,287.15,287.92,35295.0,285.779,286.4953,285.6497,286.4157,35295.0
2024-09-13 09:50:00,287.93,288.09,287.56,287.71,42915.0,286.4256,286.5848,286.0576,286.2068,42915.0
2024-09-13 09:55:00,287.72,288.03,287.69,287.96,27126.0,286.2167,286.5251,286.1869,286.4555,27126.0
2024-09-13 10:00:00,287.97,288.05,287.57,287.73,45681.0,286.4654,286.545,286.0675,286.2267,45681.0
2024-09-13 10:05:00,287.79,287.79,287.11,287.23,31723.0,286.2864,286.2864,285.6099,285.7293,31723.0
2024-09-13 10:10:00,287.24,287.79,287.18,287.49,33328.0,285.7392,286.2864,285.6796,285.9879,33328.0
2024-09-13 10:15:00,287.5,287.75,287.49,287.6,19192.0,285.9979,286.2466,285.9879,286.0974,19192.0
2024-09-13 10:20:00,287.63,288.0,287.58,287.99,22336.0,286.1272,286.4953,286.0775,286.4853,22336.0
2024-09-13 10:25:00,288.02,288.03,287.64,287.75,29328.0,286.5152,286.5251,286.1371,286.2466,29328.0
2024-09-13 10:30:00,287.78,287.78,287.49,287.71,28663.0,286.2764,286.2764,285.9879,286.2068,28663.0
2024-09-13 10:35:00,287.64,287.96,287.63,287.91,19780.0,286.1371,286.4555,286.1272,286.4057,19780.0
2024-09-13 10:40:00,287.91,288.36,287.9,288.22,29272.0,286.4057,286.8534,286.3958,286.7141,29272.0
2024-09-13 10:45:00,288.19,288.2,287.94,287.98,22524.0,286.6843,286.6942,286.4356,286.4754,22524.0
2024-09-13 10:50:00,287.95,288.09,287.78,287.78,17738.0,286.4455,286.5848,286.2764,286.2764,17738.0
2024-09-13 10:55:00,287.78,288.01,287.39,287.78,43262.0,286.2764,286.5052,285.8885,286.2764,43262.0
2024-09-13 11:00:00,287.8,287.86,287.57,287.71,29785.0,286.2963,286.356,286.0675,286.2068,29785.0
2024-09-13 11:05:00,287.75,287.86,287.58,287.63,23252.0,286.2466,286.356,286.0775,286.1272,23252.0
2024-09-13 11:10:00,287.63,287.72,287.47,287.6,18796.0,286.1272,286.2167,285.968,286.0974,18796.0
2024-09-13 11:15:00,287.59,287.74,287.58,287.62,17665.0,286.0874,286.2366,286.0775,286.1173,17665.0
2024-09-13 11:20:00,287.62,287.82,287.54,287.81,27344.0,286.1173,286.3162,286.0377,286.3063,27344.0
2024-09-13 11:25:00,287.82,287.95,287.68,287.73,26000.0,286.3162,286.4455,286.1769,286.2267,26000.0
2024-09-13 11:30:00,287.75,287.9,287.62,287.79,25836.0,286.2466,286.3958,286.1173,286.2864,25836.0
2024-09-13 11:35:00,287.78,288.07,287.78,288.0,19748.0,286.2764,286.5649,286.2764,286.4953,19748.0
2024-09-13 11:40:00,288.01,288.25,287.97,288.24,14027.0,286.5052,286.744,286.4654,286.734,14027.0
2024-09-13 11:45:00,288.25,288.38,288.21,288.24,16283.0,286.744,286.8733,286.7042,286.734,16283.0
2024-09-13 11:50:00,288.24,288.45,288.24,288.31,15685.0,286.734,286.9429,286.734,286.8036,15685.0
2024-09-13 11:55:00,288.33,288.44,288.21,288.3,21083.0,286.8235,286.933,286.7042,286.7937,21083.0
2024-09-13 12:00:00,288.32,288.34,287.97,287.97,14019.0,286.8136,286.8335,286.4654,286.4654,14019.0
2024-09-13 12:05:00,287.98,288.16,287.71,287.86,29879.0,286.4754,286.6544,286.2068,286.356,29879.0
2024-09-13 12:10:00,287.86,287.99,287.68,287.88,27319.0,286.356,286.4853,286.1769,286.3759,27319.0
2024-09-13 12:15:00,287.84,287.84,287.52,287.65,26979.0,286.3361,286.3361,286.0178,286.1471,26979.0
2024-09-13 12:20:00,287.65,287.69,287.45,287.48,34707.0,286.1471,286.1869,285.9481,285.978,34707.0
2024-09-13 12:25:00,287.48,287.62,287.38,287.6,39338.0,285.978,286.1173,285.8785,286.0974,39338.0
2024-09-13 12:30:00,287.58,287.6,287.24,287.46,28677.0,286.0775,286.0974,285.7392,285.9581,28677.0
2024-09-13 12:35:00,287.46,287.47,287.12,287.43,33369.0,285.9581,285.968,285.6199,285.9282,33369.0
2024-09-13 12:40:00,287.44,287.52,287.28,287.35,15097.0,285.9382,286.0178,285.779,285.8487,15097.0
2024-09-13 12:45:00,287.36,287.6,287.36,287.59,12431.0,285.8586,286.0974,285.8586,286.0874,12431.0
2024-09-13 12:50:00,287.56,287.83,287.51,287.81,14297.0,286.0576,286.3262,286.0078,286.3063,14297.0
2024-09-13 12:55:00,287.81,287.89,287.74,287.74,14705.0,286.3063,286.3858,286.2366,286.2366,14705.0
2024-09-13 13:00:00,287.74,288.14,287.74,287.85,30064.0,286.2366,286.6345,286.2366,286.3461,30064.0
2024-09-13 13:05:00,287.85,288.04,287.85,287.96,14042.0,286.3461,286.5351,286.3461,286.4555,14042.0
2024-09-13 13:10:00,288.0,288.13,288.0,288.1,14845.0,286.4953,286.6246,286.4953,286.5947,14845.0
2024-09-13 13:15:00,288.1,288.1,287.83,287.9,16561.0,286.5947,286.5947,286.3262,286.3958,16561.0
2024-09-13 13:20:00,287.91,288.02,287.85,287.93,14770.0,286.4057,286.5152,286.3461,286.4256,14770.0
2024-09-13 13:25:00,287.97,288.25,287.97,288.24,13103.0,286.4654,286.744,286.4654,286.734,13103.0
2024-09-13 13:30:00,288.24,288.39,288.23,288.35,34118.0,286.734,286.8832,286.7241,286.8434,34118.0
2024-09-13 13:35:00,288.36,288.64,288.31,288.6,20343.0,286.8534,287.1319,286.8036,287.0921,20343.0
2024-09-13 13:40:00,288.59,288.74,288.41,288.47,27220.0,287.0822,287.2314,286.9031,286.9628,27220.0
2024-09-13 13:45:00,288.42,288.49,288.35,288.39,14446.0,286.9131,286.9827,286.8434,286.8832,14446.0
2024-09-13 13:50:00,288.41,288.6,288.19,288.49,48178.0,286.9031,287.0921,286.6843,286.9827,48178.0
2024-09-13 13:55:00,288.48,288.64,288.28,288.34,72825.0,286.9728,287.1319,286.7738,286.8335,72825.0
2024-09-13 14:00:00,288.35,288.36,287.83,288.04,43157.0,286.8434,286.8534,286.3262,286.5351,43157.0
2024-09-13 14:05:00,288.08,288.24,288.05,288.11,26212.0,286.5749,286.734,286.545,286.6047,26212.0
2024-09-13 14:10:00,288.11,288.29,288.09,288.22,18680.0,286.6047,286.7838,286.5848,286.7141,18680.0
2024-09-13 14:15:00,288.22,288.25,288.06,288.07,15588.0,286.7141,286.744,286.555,286.5649,15588.0
2024-09-13 14:20:00,288.12,288.12,287.72,287.78,18160.0,286.6146,286.6146,286.2167,286.2764,18160.0
2024-09-13 14:25:00,287.73,287.78,287.58,287.69,32777.0,286.2267,286.2764,286.0775,286.1869,32777.0
2024-09-13 14:30:00,287.67,287.71,287.58,287.68,22086.0,286.167,286.2068,286.0775,286.1769,22086.0
2024-09-13 14:35:00,287.69,287.69,287.56,287.58,25641.0,286.1869,286.1869,286.0576,286.0775,25641.0
2024-09-13 14:40:00,287.59,287.9,287.56,287.78,31012.0,286.0874,286.3958,286.0576,286.2764,31012.0
2024-09-13 14:45:00,287.78,287.89,287.74,287.84,24613.0,286.2764,286.3858,286.2366,286.3361,24613.0
2024-09-13 14:50:00,287.82,287.82,287.72,287.77,20409.0,286.3162,286.3162,286.2167,286.2665,20409.0
2024-09-13 14:55:00,287.76,287.84,287.69,287.78,26187.0,286.2565,286.3361,286.1869,286.2764,26187.0
2024-09-13 15:00:00,287.76,287.78,287.45,287.51,30792.0,286.2565,286.2764,285.9481,286.0078,30792.0
2024-09-13 15:05:00,287.54,287.77,287.54,287.69,26502.0,286.0377,286.2665,286.0377,286.1869,26502.0
2024-09-13 15:10:00,287.68,287.73,287.64,287.67,27063.0,286.1769,286.2267,286.1371,286.167,27063.0
2024-09-13 15:15:00,287.68,287.96,287.67,287.89,28961.0,286.1769,286.4555,286.167,286.3858,28961.0
2024-09-13 15:20:00,287.89,287.9,287.75,287.86,17895.0,286.3858,286.3958,286.2466,286.356,17895.0
2024-09-13 15:25:00,287.87,287.92,287.76,287.88,23999.0,286.3659,286.4157,286.2565,286.3759,23999.0
2024-09-13 15:30:00,287.87,287.95,287.8,287.82,28561.0,286.3659,286.4455,286.2963,286.3162,28561.0
2024-09-13 15:35:00,287.84,287.9,287.63,287.63,28202.0,286.3361,286.3958,286.1272,286.1272,28202.0
2024-09-13 15:40:00,287.69,287.86,287.65,287.86,14952.0,286.1869,286.356,286.1471,286.356,14952.0
2024-09-13 15:45:00,287.91,287.96,287.62,287.66,18474.0,286.4057,286.4555,286.1173,286.157,18474.0
2024-09-13 15:50:00,287.6,287.87,287.55,287.82,41459.0,286.0974,286.3659,286.0476,286.3162,41459.0
2024-09-13 15:55:00,287.81,287.81,287.24,287.41,133558.0,286.3063,286.3063,285.7392,285.9084,133558.0
2024-09-16 09:30:00,288.05,289.44,288.05,288.66,157008.0,286.545,287.9277,286.545,287.1518,157008.0
2024-09-16 09:35:00,288.66,289.2,288.65,289.0,29482.0,287.1518,287.689,287.1419,287.49,29482.0
2024-09-16 09:40:00,289.0,290.21,288.88,290.21,79368.0,287.49,288.6937,287.3707,288.6937,79368.0
2024-09-16 09:45:00,290.18,290.9,290.05,290.49,55769.0,288.6639,289.3801,288.5346,288.9723,55769.0
2024-09-16 09:50:00,290.45,290.5,289.82,290.04,81036.0,288.9325,288.9822,288.3058,288.5246,81036.0
2024-09-16 09:55:00,290.1,290.15,289.47,289.64,55490.0,288.5843,288.634,287.9576,288.1267,55490.0
2024-09-16 10:00:00,289.6,289.84,289.19,289.67,29959.0,288.0869,288.3257,287.6791,288.1565,29959.0
2024-09-16 10:05:00,289.71,290.0,289.57,289.88,35159.0,288.1963,288.4848,288.0571,288.3654,35159.0
2024-09-16 10:10:00,289.88,289.97,289.4,289.42,31667.0,288.3654,288.455,287.888,287.9078,31667.0
2024-09-16 10:15:00,289.43,289.72,289.39,289.54,17036.0,287.9178,288.2063,287.878,288.0272,17036.0
2024-09-16 10:20:00,289.57,289.74,289.08,289.08,21177.0,288.0571,288.2262,287.5696,287.5696,21177.0
2024-09-16 10:25:00,289.07,289.08,288.35,288.67,20934.0,287.5597,287.5696,286.8434,287.1618,20934.0
2024-09-16 10:30:00,288.67,288.69,287.74,288.16,30710.0,287.1618,287.1817,286.2366,286.6544,30710.0
2024-09-16 10:35:00,288.2,288.5,288.11,288.41,17737.0,286.6942,286.9927,286.6047,286.9031,17737.0
2024-09-16 10:40:00,288.34,288.66,288.23,288.65,13088.0,286.8335,287.1518,286.7241,287.1419,13088.0
2024-09-16 10:45:00,288.66,288.91,288.44,288.7,14911.0,287.1518,287.4005,286.933,287.1916,14911.0
2024-09-16 10:50:00,288.65,288.78,288.32,288.32,19412.0,287.1419,287.2712,286.8136,286.8136,19412.0
2024-09-16 10:55:00,288.44,288.68,288.34,288.6,19750.0,286.933,287.1717,286.8335,287.0921,19750.0
2024-09-16 11:00:00,288.64,289.04,288.59,288.97,12708.0,287.1319,287.5298,287.0822,287.4602,12708.0
2024-09-16 11:05:00,289.03,289.24,288.96,289.24,10704.0,287.5199,287.7288,287.4503,287.7288,10704.0
2024-09-16 11:10:00,289.24,289.29,289.0,289.0,14003.0,287.7288,287.7785,287.49,287.49,14003.0
2024-09-16 11:15:00,289.0,289.26,288.93,289.24,15149.0,287.49,287.7487,287.4204,287.7288,15149.0
2024-09-16 11:20:00,289.21,289.21,288.76,288.8,17922.0,287.6989,287.6989,287.2513,287.2911,17922.0
2024-09-16 11:25:00,288.8,288.94,288.5,288.62,19506.0,287.2911,287.4304,286.9927,287.112,19506.0
2024-09-16 11:30:00,288.62,288.75,288.56,288.71,26826.0,287.112,287.2414,287.0523,287.2016,26826.0
2024-09-16 11:35:00,288.71,288.88,288.57,288.86,15171.0,287.2016,287.3707,287.0623,287.3508,15171.0
2024-09-16 11:40:00,288.85,289.13,288.85,289.1,9726.0,287.3408,287.6194,287.3408,287.5895,9726.0
2024-09-16 11:45:00,289.14,289.67,289.07,289.67,15146.0,287.6293,288.1565,287.5597,288.1565,15146.0
2024-09-16 11:50:00,289.67,289.69,289.5,289.63,15240.0,288.1565,288.1764,287.9874,288.1168,15240.0
2024-09-16 11:55:00,289.64,289.82,289.62,289.63,18131.0,288.1267,288.3058,288.1068,288.1168,18131.0
2024-09-16 12:00:00,289.6,289.61,289.26,289.29,25945.0,288.0869,288.0969,287.7487,287.7785,25945.0
2024-09-16 12:05:00,289.27,289.45,289.17,289.19,12565.0,287.7586,287.9377,287.6592,287.6791,12565.0
2024-09-16 12:10:00,289.18,289.41,289.18,289.41,12821.0,287.6691,287.8979,287.6691,287.8979,12821.0
2024-09-16 12:15:00,289.38,289.53,289.29,289.3,13963.0,287.8681,288.0173,287.7785,287.7885,13963.0
2024-09-16 12:20:00,289.29,289.32,289.09,289.31,13683.0,287.7785,287.8084,287.5796,287.7984,13683.0
2024-09-16 12:25:00,289.31,289.89,289.3,289.88,19104.0,287.7984,288.3754,287.7885,288.3654,19104.0
2024-09-16 12:30:00,289.83,289.87,289.65,289.74,19208.0,288.3157,288.3555,288.1366,288.2262,19208.0
2024-09-16 12:35:00,289.73,289.94,289.73,289.77,12845.0,288.2162,288.4251,288.2162,288.256,12845.0
2024-09-16 12:40:00,289.82,290.11,289.82,290.05,14501.0,288.3058,288.5942,288.3058,288.5346,14501.0
2024-09-16 12:45:00,290.14,290.14,289.84,289.96,12305.0,288.6241,288.6241,288.3257,288.445,12305.0
2024-09-16 12:50:00,289.95,289.99,289.74,289.76,11936.0,288.4351,288.4749,288.2262,288.2461,11936.0
2024-09-16 12:55:00,289.79,289.79,289.55,289.63,13398.0,288.2759,288.2759,288.0372,288.1168,13398.0
2024-09-16 13:00:00,289.67,289.94,289.64,289.93,8842.0,288.1565,288.4251,288.1267,288.4152,8842.0
2024-09-16 13:05:00,289.95,289.98,289.52,289.57,22593.0,288.4351,288.4649,288.0073,288.0571,22593.0
2024-09-16 13:10:00,289.57,289.65,289.53,289.57,17430.0,288.0571,288.1366,288.0173,288.0571,17430.0
2024-09-16 13:15:00,289.57,289.75,289.5,289.66,18344.0,288.0571,288.2361,287.9874,288.1466,18344.0
2024-09-16 13:20:00,289.66,289.83,289.62,289.73,10499.0,288.1466,288.3157,288.1068,288.2162,10499.0
2024-09-16 13:25:00,289.73,289.73,289.5,289.68,15720.0,288.2162,288.2162,287.9874,288.1665,15720.0
2024-09-16 13:30:00,289.69,289.69,289.38,289.46,18157.0,288.1764,288.1764,287.8681,287.9476,18157.0
2024-09-16 13:35:00,289.51,290.02,289.51,290.02,11504.0,287.9974,288.5047,287.9974,288.5047,11504.0
2024-09-16 13:40:00,290.0,290.03,289.85,289.86,11367.0,288.4848,288.5147,288.3356,288.3456,11367.0
2024-09-16 13:45:00,289.89,289.97,289.75,289.8,12296.0,288.3754,288.455,288.2361,288.2859,12296.0
2024-09-16 13:50:00,289.8,290.01,289.8,289.98,10118.0,288.2859,288.4948,288.2859,288.4649,10118.0
2024-09-16 13:55:00,289.98,290.22,289.94,290.19,14633.0,288.4649,288.7037,288.4251,288.6738,14633.0
2024-09-16 14:00:00,290.17,290.33,290.1,290.26,16525.0,288.6539,288.8131,288.5843,288.7435,16525.0
2024-09-16 14:05:00,290.25,290.3,290.04,290.16,11656.0,288.7335,288.7833,288.5246,288.644,11656.0
2024-09-16 14:10:00,290.19,290.3,290.09,290.27,11699.0,288.6738,288.7833,288.5743,288.7534,11699.0
2024-09-16 14:15:00,290.25,290.25,289.76,289.81,20676.0,288.7335,288.7335,288.2461,288.2958,20676.0
2024-09-16 14:20:00,289.94,290.09,289.87,289.92,14290.0,288.4251,288.5743,288.3555,288.4052,14290.0
2024-09-16 14:25:00,289.95,290.07,289.94,290.03,12436.0,288.4351,288.5545,288.4251,288.5147,12436.0
2024-09-16 14:30:00,290.03,290.13,289.81,290.13,12672.0,288.5147,288.6141,288.2958,288.6141,12672.0
2024-09-16 14:35:00,290.14,290.2,290.03,290.12,13689.0,288.6241,288.6838,288.5147,288.6042,13689.0
2024-09-16 14:40:00,290.11,290.19,289.98,290.1,16382.0,288.5942,288.6738,288.4649,288.5843,16382.0
2024-09-16 14:45:00,290.09,290.11,289.88,290.09,19348.0,288.5743,288.5942,288.3654,288.5743,19348.0
2024-09-16 14:50:00,290.07,290.3,290.04,290.05,16747.0,288.5545,288.7833,288.5246,288.5346,16747.0
2024-09-16 14:55:00,290.06,290.4,290.06,290.37,15532.0,288.5445,288.8827,288.5445,288.8529,15532.0
2024-09-16 15:00:00,290.34,290.37,290.08,290.12,16692.0,288.823,288.8529,288.5644,288.6042,16692.0
2024-09-16 15:05:00,290.12,290.23,289.97,290.2,29871.0,288.6042,288.7136,288.455,288.6838,29871.0
2024-09-16 15:10:00,290.15,290.2,289.9,289.94,15100.0,288.634,288.6838,288.3853,288.4251,15100.0
2024-09-16 15:15:00,289.93,290.32,289.93,290.24,25646.0,288.4152,288.8031,288.4152,288.7236,25646.0
2024-09-16 15:20:00,290.23,290.31,290.14,290.26,24323.0,288.7136,288.7932,288.6241,288.7435,24323.0
2024-09-16 15:25:00,290.29,290.31,290.19,290.29,19836.0,288.7733,288.7932,288.6738,288.7733,19836.0
2024-09-16 15:30:00,290.28,290.51,290.28,290.41,29273.0,288.7634,288.9922,288.7634,288.8927,29273.0
2024-09-16 15:35:00,290.38,290.55,290.23,290.23,40432.0,288.8628,289.0319,288.7136,288.7136,40432.0
2024-09-16 15:40:00,290.22,290.38,290.13,290.18,40906.0,288.7037,288.8628,288.6141,288.6639,40906.0
2024-09-16 15:45:00,290.2,290.23,290.02,290.09,48839.0,288.6838,288.7136,288.5047,288.5743,48839.0
2024-09-16 15:50:00,290.11,290.64,290.09,290.5,69184.0,288.5942,289.1215,288.5743,288.9822,69184.0
2024-09-16 15:55:00,290.48,290.73,290.32,290.5,168321.0,288.9623,289.211,288.8031,288.9822,168321.0
2024-09-17 09:30:00,290.9,291.52,290.08,291.17,125404.0,289.3801,289.9969,288.5644,289.6487,125404.0
2024-09-17 09:35:00,291.26,292.0,290.91,291.85,45620.0,289.7382,290.4744,289.3901,290.3252,45620.0
2024-09-17 09:40:00,291.82,292.6,291.63,292.52,40911.0,290.2953,291.0712,290.1063,290.9917,40911.0
2024-09-17 09:45:00,292.5,292.8,292.01,292.33,53391.0,290.9718,291.2702,290.4843,290.8026,53391.0
2024-09-17 09:50:00,292.29,292.6,292.16,292.21,34122.0,290.7629,291.0712,290.6335,290.6833,34122.0
2024-09-17 09:55:00,292.23,292.29,291.55,291.6,39195.0,290.7032,290.7629,290.0267,290.0765,39195.0
2024-09-17 10:00:00,291.63,291.89,291.34,291.67,42778.0,290.1063,290.3649,289.8178,290.1461,42778.0
2024-09-17 10:05:00,291.62,291.88,291.27,291.88,53379.0,290.0964,290.355,289.7482,290.355,53379.0
2024-09-17 10:10:00,291.88,292.03,291.71,291.83,30026.0,290.355,290.5042,290.1859,290.3053,30026.0
2024-09-17 10:15:00,291.83,292.38,291.83,292.38,20383.0,290.3053,290.8524,290.3053,290.8524,20383.0
2024-09-17 10:20:00,292.38,292.7,292.29,292.7,36817.0,290.8524,291.1707,290.7629,291.1707,36817.0
2024-09-17 10:25:00,292.61,292.61,292.14,292.36,26802.0,291.0812,291.0812,290.6136,290.8325,26802.0
2024-09-17 10:30:00,292.4,292.61,292.29,292.57,89914.0,290.8723,291.0812,290.7629,291.0414,89914.0
2024-09-17 10:35:00,292.51,292.68,292.16,292.46,40416.0,290.9817,291.1508,290.6335,290.932,40416.0
2024-09-17 10:40:00,292.47,292.65,292.3,292.32,28479.0,290.9419,291.121,290.7728,290.7927,28479.0
2024-09-17 10:45:00,292.35,292.63,292.34,292.59,23142.0,290.8225,291.1011,290.8126,291.0613,23142.0
2024-09-17 10:50:00,292.63,292.93,292.53,292.57,41420.0,291.1011,291.3995,291.0016,291.0414,41420.0
2024-09-17 10:55:00,292.52,292.66,292.2,292.3,21995.0,290.9917,291.1309,290.6733,290.7728,21995.0
2024-09-17 11:00:00,292.34,292.86,292.32,292.67,20623.0,290.8126,291.3299,290.7927,291.1409,20623.0
2024-09-17 11:05:00,292.63,292.85,292.62,292.72,21481.0,291.1011,291.3199,291.0911,291.1906,21481.0
2024-09-17 11:10:00,292.69,292.85,292.63,292.85,18831.0,291.1608,291.3199,291.1011,291.3199,18831.0
2024-09-17 11:15:00,292.8,293.07,292.71,292.71,36501.0,291.2702,291.5388,291.1807,291.1807,36501.0
2024-09-17 11:20:00,292.72,292.81,292.63,292.7,18655.0,291.1906,291.2801,291.1011,291.1707,18655.0
2024-09-17 11:25:00,292.72,292.76,292.47,292.61,22311.0,291.1906,291.2304,290.9419,291.0812,22311.0
2024-09-17 11:30:00,292.63,292.68,292.45,292.49,17000.0,291.1011,291.1508,290.922,290.9618,17000.0
2024-09-17 11:35:00,292.54,292.56,292.31,292.44,21090.0,291.0115,291.0314,290.7828,290.9121,21090.0
2024-09-17 11:40:00,292.44,292.48,292.28,292.38,12552.0,290.9121,290.9519,290.7529,290.8524,12552.0
2024-09-17 11:45:00,292.4,292.53,292.36,292.44,15142.0,290.8723,291.0016,290.8325,290.9121,15142.0
2024-09-17 11:50:00,292.45,292.45,292.31,292.37,12448.0,290.922,290.922,290.7828,290.8424,12448.0
2024-09-17 11:55:00,292.36,292.56,292.35,292.46,16025.0,290.8325,291.0314,290.8225,290.932,16025.0
2024-09-17 12:00:00,292.38,292.66,292.32,292.56,16014.0,290.8524,291.1309,290.7927,291.0314,16014.0
2024-09-17 12:05:00,292.59,292.67,292.53,292.56,18804.0,291.0613,291.1409,291.0016,291.0314,18804.0
2024-09-17 12:10:00,292.6,292.71,292.39,292.47,18424.0,291.0712,291.1807,290.8623,290.9419,18424.0
2024-09-17 12:15:00,292.46,292.62,292.42,292.62,15487.0,290.932,291.0911,290.8922,291.0911,15487.0
2024-09-17 12:20:00,292.6,292.76,292.48,292.76,15398.0,291.0712,291.2304,290.9519,291.2304,15398.0
2024-09-17 12:25:00,292.73,292.83,292.57,292.61,13703.0,291.2006,291.3,291.0414,291.0812,13703.0
2024-09-17 12:30:00,292.61,292.61,292.43,292.48,17092.0,291.0812,291.0812,290.9021,290.9519,17092.0
2024-09-17 12:35:00,292.48,292.53,292.34,292.42,13798.0,290.9519,291.0016,290.8126,290.8922,13798.0
2024-09-17 12:40:00,292.51,292.52,292.28,292.32,9398.0,290.9817,290.9917,290.7529,290.7927,9398.0
2024-09-17 12:45:00,292.31,292.34,291.94,292.02,25256.0,290.7828,290.8126,290.4147,290.4943,25256.0
2024-09-17 12:50:00,291.96,292.13,291.83,292.08,18066.0,290.4346,290.6037,290.3053,290.554,18066.0
2024-09-17 12:55:00,292.08,292.2,291.88,291.92,19686.0,290.554,290.6733,290.355,290.3948,19686.0
2024-09-17 13:00:00,291.99,292.0,291.84,291.89,11003.0,290.4644,290.4744,290.3152,290.3649,11003.0
2024-09-17 13:05:00,291.92,291.96,291.81,291.92,11357.0,290.3948,290.4346,290.2854,290.3948,11357.0
2024-09-17 13:10:00,291.93,291.93,291.83,291.92,19986.0,290.4047,290.4047,290.3053,290.3948,19986.0
2024-09-17 13:15:00,291.92,291.92,291.68,291.7,20419.0,290.3948,290.3948,290.156,290.1759,20419.0
2024-09-17 13:20:00,291.73,292.04,291.69,291.98,12488.0,290.2058,290.5142,290.166,290.4545,12488.0
2024-09-17 13:25:00,292.03,292.23,291.91,292.1,17186.0,290.5042,290.7032,290.3848,290.5738,17186.0
2024-09-17 13:30:00,292.08,292.21,291.75,291.75,17899.0,290.554,290.6833,290.2257,290.2257,17899.0
2024-09-17 13:35:00,291.79,292.02,291.79,291.99,16878.0,290.2655,290.4943,290.2655,290.4644,16878.0
2024-09-17 13:40:00,291.95,291.99,291.69,291.83,23903.0,290.4246,290.4644,290.166,290.3053,23903.0
2024-09-17 13:45:00,291.83,292.03,291.62,291.99,20161.0,290.3053,290.5042,290.0964,290.4644,20161.0
2024-09-17 13:50:00,291.97,292.3,291.95,292.21,21642.0,290.4445,290.7728,290.4246,290.6833,21642.0
2024-09-17 13:55:00,292.19,292.25,292.0,292.03,14470.0,290.6634,290.7231,290.4744,290.5042,14470.0
2024-09-17 14:00:00,292.0,292.08,291.91,292.03,14923.0,290.4744,290.554,290.3848,290.5042,14923.0
2024-09-17 14:05:00,292.04,292.18,292.0,292.16,18848.0,290.5142,290.6534,290.4744,290.6335,18848.0
2024-09-17 14:10:00,292.19,292.28,292.11,292.15,16306.0,290.6634,290.7529,290.5838,290.6236,16306.0
2024-09-17 14:15:00,292.2,292.29,292.1,292.14,15734.0,290.6733,290.7629,290.5738,290.6136,15734.0
2024-09-17 14:20:00,292.12,292.22,292.03,292.14,15366.0,290.5937,290.6932,290.5042,290.6136,15366.0
2024-09-17 14:25:00,292.17,292.17,291.91,292.06,23889.0,290.6435,290.6435,290.3848,290.5341,23889.0
2024-09-17 14:30:00,292.07,292.17,291.88,292.14,20298.0,290.544,290.6435,290.355,290.6136,20298.0
2024-09-17 14:35:00,292.14,292.19,292.1,292.17,20829.0,290.6136,290.6634,290.5738,290.6435,20829.0
2024-09-17 14:40:00,292.15,292.25,292.11,292.15,20119.0,290.6236,290.7231,290.5838,290.6236,20119.0
2024-09-17 14:45:00,292.16,292.19,291.65,291.76,27116.0,290.6335,290.6634,290.1262,290.2356,27116.0
2024-09-17 14:50:00,291.76,291.79,291.57,291.71,20853.0,290.2356,290.2655,290.0466,290.1859,20853.0
2024-09-17 14:55:00,291.7,291.75,291.54,291.64,23267.0,290.1759,290.2257,290.0168,290.1163,23267.0
2024-09-17 15:00:00,291.62,291.63,291.45,291.55,16872.0,290.0964,290.1063,289.9272,290.0267,16872.0
2024-09-17 15:05:00,291.48,291.62,291.41,291.62,17704.0,289.9571,290.0964,289.8875,290.0964,17704.0
2024-09-17 15:10:00,291.62,291.81,291.62,291.79,22983.0,290.0964,290.2854,290.0964,290.2655,22983.0
2024-09-17 15:15:00,291.8,291.88,291.58,291.58,24044.0,290.2754,290.355,290.0566,290.0566,24044.0
2024-09-17 15:20:00,291.59,291.67,291.49,291.58,32395.0,290.0665,290.1461,289.967,290.0566,32395.0
2024-09-17 15:25:00,291.6,291.81,291.59,291.72,29307.0,290.0765,290.2854,290.0665,290.1958,29307.0
2024-09-17 15:30:00,291.7,291.71,291.59,291.63,27933.0,290.1759,290.1859,290.0665,290.1063,27933.0
2024-09-17 15:35:00,291.65,291.65,291.5,291.62,23242.0,290.1262,290.1262,289.977,290.0964,23242.0
2024-09-17 15:40:00,291.63,291.78,291.27,291.31,52852.0,290.1063,290.2555,289.7482,289.788,52852.0
2024-09-17 15:45:00,291.31,291.51,291.31,291.5,31532.0,289.788,289.9869,289.788,289.977,31532.0
2024-09-17 15:50:00,291.52,291.53,291.21,291.47,49705.0,289.9969,290.0068,289.6885,289.9471,49705.0
2024-09-17 15:55:00,291.46,291.7,291.29,291.69,170625.0,289.9372,290.1759,289.7681,290.166,170625.0
2024-09-18 09:30:00,291.84,292.02,291.23,291.73,136319.0,290.3152,290.4943,289.7084,290.2058,136319.0
2024-09-18 09:35:00,291.54,291.9,291.1,291.27,30174.0,290.0168,290.3749,289.5791,289.7482,30174.0
2024-09-18 09:40:00,291.27,291.64,291.11,291.2,31936.0,289.7482,290.1163,289.589,289.6785,31936.0
2024-09-18 09:45:00,291.25,291.3,290.41,290.43,31604.0,289.7283,289.778,288.8927,288.9126,31604.0
2024-09-18 09:50:00,290.43,290.47,289.77,289.87,24459.0,288.9126,288.9524,288.256,288.3555,24459.0
2024-09-18 09:55:00,289.89,290.0,289.66,289.9,24175.0,288.3754,288.4848,288.1466,288.3853,24175.0
2024-09-18 10:00:00,289.94,290.39,289.94,290.19,38140.0,288.4251,288.8728,288.4251,288.6738,38140.0
2024-09-18 10:05:00,290.25,290.26,289.66,290.1,32075.0,288.7335,288.7435,288.1466,288.5843,32075.0
2024-09-18 10:10:00,290.01,290.29,289.82,289.86,23503.0,288.4948,288.7733,288.3058,288.3456,23503.0
2024-09-18 10:15:00,289.86,290.01,289.55,289.56,26773.0,288.3456,288.4948,288.0372,288.0471,26773.0
2024-09-18 10:20:00,289.56,289.73,289.32,289.4,28260.0,288.0471,288.2162,287.8084,287.888,28260.0
2024-09-18 10:25:00,289.46,289.59,289.27,289.42,27708.0,287.9476,288.077,287.7586,287.9078,27708.0
2024-09-18 10:30:00,289.4,289.44,288.74,288.74,27825.0,287.888,287.9277,287.2314,287.2314,27825.0
2024-09-18 10:35:00,288.8,288.86,288.53,288.66,37951.0,287.2911,287.3508,287.0225,287.1518,37951.0
2024-09-18 10:40:00,288.66,289.23,288.65,289.15,32584.0,287.1518,287.7188,287.1419,287.6393,32584.0
2024-09-18 10:45:00,289.16,289.3,289.04,289.14,24938.0,287.6492,287.7885,287.5298,287.6293,24938.0
2024-09-18 10:50:00,289.13,289.15,288.93,289.06,32105.0,287.6194,287.6393,287.4204,287.5497,32105.0
2024-09-18 10:55:00,289.06,289.06,288.77,288.96,35999.0,287.5497,287.5497,287.2612,287.4503,35999.0
2024-09-18 11:00:00,288.96,289.05,288.78,288.84,28505.0,287.4503,287.5398,287.2712,287.3309,28505.0
2024-09-18 11:05:00,288.84,289.26,288.83,289.24,26394.0,287.3309,287.7487,287.3209,287.7288,26394.0
2024-09-18 11:10:00,289.24,289.3,289.09,289.29,19503.0,287.7288,287.7885,287.5796,287.7785,19503.0
2024-09-18 11:15:00,289.29,289.6,289.24,289.6,17622.0,287.7785,288.0869,287.7288,288.0869,17622.0
2024-09-18 11:20:00,289.61,289.65,289.38,289.41,26150.0,288.0969,288.1366,287.8681,287.8979,26150.0
2024-09-18 11:25:00,289.42,289.57,289.33,289.41,26673.0,287.9078,288.0571,287.8183,287.8979,26673.0
2024-09-18 11:30:00,289.42,289.5,289.25,289.5,23275.0,287.9078,287.9874,287.7387,287.9874,23275.0
2024-09-18 11:35:00,289.5,289.54,289.39,289.52,25457.0,287.9874,288.0272,287.878,288.0073,25457.0
2024-09-18 11:40:00,289.53,289.61,289.46,289.5,27755.0,288.0173,288.0969,287.9476,287.9874,27755.0
2024-09-18 11:45:00,289.5,289.5,289.34,289.38,18584.0,287.9874,287.9874,287.8283,287.8681,18584.0
2024-09-18 11:50:00,289.38,289.42,289.21,289.33,15114.0,287.8681,287.9078,287.6989,287.8183,15114.0
2024-09-18 11:55:00,289.35,289.52,289.35,289.36,29979.0,287.8382,288.0073,287.8382,287.8482,29979.0
2024-09-18 12:00:00,289.35,289.5,289.19,289.3,17241.0,287.8382,287.9874,287.6791,287.7885,17241.0
2024-09-18 12:05:00,289.29,289.38,289.18,289.2,44185.0,287.7785,287.8681,287.6691,287.689,44185.0
2024-09-18 12:10:00,289.19,289.53,289.13,289.51,32913.0,287.6791,288.0173,287.6194,287.9974,32913.0
2024-09-18 12:15:00,289.51,290.26,289.51,290.17,27660.0,287.9974,288.7435,287.9974,288.6539,27660.0
2024-09-18 12:20:00,290.13,290.24,290.07,290.17,11962.0,288.6141,288.7236,288.5545,288.6539,11962.0
2024-09-18 12:25:00,290.17,290.41,290.17,290.35,11193.0,288.6539,288.8927,288.6539,288.833,11193.0
2024-09-18 12:30:00,290.34,290.37,290.18,290.18,12173.0,288.823,288.8529,288.6639,288.6639,12173.0
2024-09-18 12:35:00,290.15,290.15,289.86,289.91,12268.0,288.634,288.634,288.3456,288.3953,12268.0
2024-09-18 12:40:00,289.91,290.09,289.83,290.04,36515.0,288.3953,288.5743,288.3157,288.5246,36515.0
2024-09-18 12:45:00,290.07,290.24,290.01,290.22,6579.0,288.5545,288.7236,288.4948,288.7037,6579.0
2024-09-18 12:50:00,290.22,290.26,290.14,290.25,8625.0,288.7037,288.7435,288.6241,288.7335,8625.0
2024-09-18 12:55:00,290.25,290.4,290.19,290.4,14984.0,288.7335,288.8827,288.6738,288.8827,14984.0
2024-09-18 13:00:00,290.39,290.49,290.35,290.44,13798.0,288.8728,288.9723,288.833,288.9225,13798.0
2024-09-18 13:05:00,290.37,290.38,290.23,290.29,8002.0,288.8529,288.8628,288.7136,288.7733,8002.0
2024-09-18 13:10:00,290.26,290.35,290.23,290.28,9300.0,288.7435,288.833,288.7136,288.7634,9300.0
2024-09-18 13:15:00,290.31,290.37,290.17,290.26,8332.0,288.7932,288.8529,288.6539,288.7435,8332.0
2024-09-18 13:20:00,290.28,290.34,290.13,290.18,7838.0,288.7634,288.823,288.6141,288.6639,7838.0
2024-09-18 13:25:00,290.21,290.46,290.2,290.43,9349.0,288.6937,288.9424,288.6838,288.9126,9349.0
2024-09-18 13:30:00,290.41,290.55,290.39,290.53,12538.0,288.8927,289.0319,288.8728,289.0121,12538.0
2024-09-18 13:35:00,290.57,290.62,290.23,290.29,9052.0,289.0518,289.1016,288.7136,288.7733,9052.0
2024-09-18 13:40:00,290.29,290.33,290.15,290.18,11574.0,288.7733,288.8131,288.634,288.6639,11574.0
2024-09-18 13:45:00,290.2,290.32,290.02,290.04,13930.0,288.6838,288.8031,288.5047,288.5246,13930.0
2024-09-18 13:50:00,290.04,290.2,290.03,290.08,11575.0,288.5246,288.6838,288.5147,288.5644,11575.0
2024-09-18 13:55:00,290.08,290.28,290.02,290.17,12851.0,288.5644,288.7634,288.5047,288.6539,12851.0
2024-09-18 14:00:00,290.1,291.75,289.01,290.62,33924.0,288.5843,290.2257,287.5,289.1016,33924.0
2024-09-18 14:05:00,290.66,291.09,289.96,290.23,35939.0,289.1414,289.5691,288.445,288.7136,35939.0
2024-09-18 14:10:00,290.2,290.25,289.36,289.84,40884.0,288.6838,288.7335,287.8482,288.3257,40884.0
2024-09-18 14:15:00,289.78,290.37,289.7,290.15,20074.0,288.266,288.8529,288.1864,288.634,20074.0
2024-09-18 14:20:00,290.07,290.23,289.7,289.82,24772.0,288.5545,288.7136,288.1864,288.3058,24772.0
2024-09-18 14:25:00,289.8,290.01,289.64,289.98,26256.0,288.2859,288.4948,288.1267,288.4649,26256.0
2024-09-18 14:30:00,290.04,290.29,289.91,290.13,26659.0,288.5246,288.7733,288.3953,288.6141,26659.0
2024-09-18 14:35:00,290.15,290.15,289.2,289.2,24646.0,288.634,288.634,287.689,287.689,24646.0
2024-09-18 14:40:00,289.15,289.15,288.13,288.43,62812.0,287.6393,287.6393,286.6246,286.923,62812.0
2024-09-18 14:45:00,288.52,289.31,288.4,289.18,37341.0,287.0126,287.7984,286.8932,287.6691,37341.0
2024-09-18 14:50:00,289.1,289.49,289.05,289.3,20276.0,287.5895,287.9775,287.5398,287.7885,20276.0
2024-09-18 14:55:00,289.22,289.47,289.06,289.06,24522.0,287.7089,287.9576,287.5497,287.5497,24522.0
2024-09-18 15:00:00,289.06,289.06,288.5,288.7,25871.0,287.5497,287.5497,286.9927,287.1916,25871.0
2024-09-18 15:05:00,288.74,288.94,288.53,288.59,30984.0,287.2314,287.4304,287.0225,287.0822,30984.0
2024-09-18 15:10:00,288.55,289.59,288.52,289.45,22597.0,287.0424,288.077,287.0126,287.9377,22597.0
2024-09-18 15:15:00,289.38,289.86,289.28,289.86,17892.0,287.8681,288.3456,287.7686,288.3456,17892.0
2024-09-18 15:20:00,289.83,289.84,288.78,289.41,29678.0,288.3157,288.3257,287.2712,287.8979,29678.0
2024-09-18 15:25:00,289.44,290.12,289.43,289.65,32848.0,287.9277,288.6042,287.9178,288.1366,32848.0
2024-09-18 15:30:00,289.78,289.87,289.1,289.23,28435.0,288.266,288.3555,287.5895,287.7188,28435.0
2024-09-18 15:35:00,289.23,289.5,288.96,289.32,36338.0,287.7188,287.9874,287.4503,287.8084,36338.0
2024-09-18 15:40:00,289.3,289.44,288.74,288.76,28878.0,287.7885,287.9277,287.2314,287.2513,28878.0
2024-09-18 15:45:00,288.71,289.07,288.39,288.39,56813.0,287.2016,287.5597,286.8832,286.8832,56813.0
2024-09-18 15:50:00,288.42,289.05,288.29,288.88,65666.0,286.9131,287.5398,286.7838,287.3707,65666.0
2024-09-18 15:55:00,288.85,289.0,288.37,288.51,171025.0,287.3408,287.49,286.8633,287.0026,171025.0
2024-09-19 09:30:00,291.09,291.48,290.45,291.21,148641.0,289.5691,289.9571,288.9325,289.6885,148641.0
2024-09-19 09:35:00,291.21,291.29,290.49,290.66,40017.0,289.6885,289.7681,288.9723,289.1414,40017.0
2024-09-19 09:40:00,290.67,291.06,290.59,290.94,42367.0,289.1513,289.5393,289.0717,289.4199,42367.0
2024-09-19 09:45:00,291.05,291.05,290.24,290.54,42808.0,289.5293,289.5293,288.7236,289.022,42808.0
2024-09-19 09:50:00,290.54,290.6,289.4,289.55,46520.0,289.022,289.0817,287.888,288.0372,46520.0
2024-09-19 09:55:00,289.58,290.04,289.55,289.79,61227.0,288.067,288.5246,288.0372,288.2759,61227.0
2024-09-19 10:00:00,289.76,290.65,289.62,290.53,58701.0,288.2461,289.1314,288.1068,289.0121,58701.0
2024-09-19 10:05:00,290.54,290.54,289.36,289.37,41555.0,289.022,289.022,287.8482,287.8581,41555.0
2024-09-19 10:10:00,289.37,290.05,289.35,289.64,65943.0,287.8581,288.5346,287.8382,288.1267,65943.0
2024-09-19 10:15:00,289.64,289.76,289.14,289.21,87440.0,288.1267,288.2461,287.6293,287.6989,87440.0
2024-09-19 10:20:00,289.13,289.22,288.0,288.07,87931.0,287.6194,287.7089,286.4953,286.5649,87931.0
2024-09-19 10:25:00,288.09,288.1,287.43,287.51,146858.0,286.5848,286.5947,285.9282,286.0078,146858.0
2024-09-19 10:30:00,287.52,287.56,286.54,287.3,197025.0,286.0178,286.0576,285.0429,285.7989,197025.0
2024-09-19 10:35:00,287.31,287.7,286.22,286.22,104210.0,285.8089,286.1968,284.7246,284.7246,104210.0
2024-09-19 10:40:00,286.25,286.52,283.61,283.74,238353.0,284.7544,285.023,282.1282,282.2575,238353.0
2024-09-19 10:45:00,283.64,284.45,283.0,284.03,204073.0,282.158,282.9638,281.5214,282.546,204073.0
2024-09-19 10:50:00,284.08,285.0,283.26,283.29,185745.0,282.5957,283.5109,281.78,281.8099,185745.0
2024-09-19 10:55:00,283.22,283.78,283.03,283.72,158796.0,281.7402,282.2973,281.5512,282.2376,158796.0
2024-09-19 11:00:00,283.72,284.22,283.56,283.97,76645.0,282.2376,282.735,282.0785,282.4863,76645.0
2024-09-19 11:05:00,283.9,284.09,282.87,283.52,94824.0,282.4167,282.6057,281.3921,282.0387,94824.0
2024-09-19 11:10:00,283.52,284.5,283.51,283.64,65446.0,282.0387,283.0136,282.0287,282.158,65446.0
2024-09-19 11:15:00,283.68,283.74,283.18,283.26,91213.0,282.1978,282.2575,281.7005,281.78,91213.0
2024-09-19 11:20:00,283.27,283.84,283.01,283.54,85907.0,281.79,282.357,281.5313,282.0586,85907.0
2024-09-19 11:25:00,283.53,283.6,283.13,283.46,62185.0,282.0486,282.1183,281.6507,281.979,62185.0
2024-09-19 11:30:00,283.47,284.21,283.41,284.1,56123.0,281.9889,282.7251,281.9293,282.6156,56123.0
2024-09-19 11:35:00,284.15,284.35,283.31,283.57,70443.0,282.6654,282.8643,281.8298,282.0884,70443.0
2024-09-19 11:40:00,283.57,284.07,283.5,284.06,39901.0,282.0884,282.5858,282.0188,282.5759,39901.0
2024-09-19 11:45:00,284.06,284.63,284.06,284.6,34218.0,282.5759,283.1429,282.5759,283.113,34218.0
2024-09-19 11:50:00,284.63,285.05,284.54,284.66,40240.0,283.1429,283.5607,283.0533,283.1727,40240.0
2024-09-19 11:55:00,284.68,285.42,284.67,285.38,35041.0,283.1926,283.9287,283.1827,283.889,35041.0
2024-09-19 12:00:00,285.38,286.04,285.31,286.04,50985.0,283.889,284.5455,283.8193,284.5455,50985.0
2024-09-19 12:05:00,286.09,286.09,285.79,286.04,31410.0,284.5952,284.5952,284.2968,284.5455,31410.0
2024-09-19 12:10:00,286.06,286.59,285.95,286.36,43138.0,284.5654,285.0926,284.456,284.8638,43138.0
2024-09-19 12:15:00,286.35,286.7,286.21,286.67,20543.0,284.8539,285.2021,284.7146,285.1722,20543.0
2024-09-19 12:20:00,286.63,286.97,286.48,286.94,34197.0,285.1324,285.4707,284.9832,285.4408,34197.0
2024-09-19 12:25:00,286.93,287.03,286.6,286.63,29711.0,285.4309,285.5303,285.1026,285.1324,29711.0
2024-09-19 12:30:00,286.67,286.99,286.65,286.88,20557.0,285.1722,285.4905,285.1523,285.3811,20557.0
2024-09-19 12:35:00,286.88,287.04,286.73,286.92,24562.0,285.3811,285.5403,285.2319,285.4209,24562.0
2024-09-19 12:40:00,286.94,286.95,286.45,286.91,22865.0,285.4408,285.4508,284.9534,285.411,22865.0
2024-09-19 12:45:00,286.89,286.89,286.52,286.55,13667.0,285.3911,285.3911,285.023,285.0528,13667.0
2024-09-19 12:50:00,286.53,286.54,286.32,286.32,20343.0,285.0329,285.0429,284.824,284.824,20343.0
2024-09-19 12:55:00,286.26,286.27,285.73,285.85,25743.0,284.7644,284.7743,284.2371,284.3565,25743.0
2024-09-19 13:00:00,285.83,286.33,285.81,286.26,22813.0,284.3366,284.834,284.3167,284.7644,22813.0
2024-09-19 13:05:00,286.25,286.42,286.05,286.11,18909.0,284.7544,284.9235,284.5555,284.6151,18909.0
2024-09-19 13:10:00,286.12,286.13,285.65,285.78,22924.0,284.6251,284.635,284.1575,284.2869,22924.0
2024-09-19 13:15:00,285.75,286.0,285.59,285.79,26133.0,284.257,284.5057,284.0979,284.2968,26133.0
2024-09-19 13:20:00,285.83,285.86,285.64,285.77,24132.0,284.3366,284.3664,284.1476,284.2769,24132.0
2024-09-19 13:25:00,285.78,285.99,285.73,285.99,22900.0,284.2869,284.4958,284.2371,284.4958,22900.0
2024-09-19 13:30:00,285.99,286.12,285.8,285.91,45342.0,284.4958,284.6251,284.3068,284.4162,45342.0
2024-09-19 13:35:00,285.94,286.23,285.84,286.1,29533.0,284.446,284.7345,284.3466,284.6052,29533.0
2024-09-19 13:40:00,286.11,286.34,286.03,286.33,36203.0,284.6151,284.8439,284.5356,284.834,36203.0
2024-09-19 13:45:00,286.31,286.78,286.18,286.72,44545.0,284.8141,285.2816,284.6848,285.222,44545.0
2024-09-19 13:50:00,286.71,286.83,286.49,286.52,33066.0,285.212,285.3314,284.9932,285.023,33066.0
2024-09-19 13:55:00,286.55,286.55,286.19,286.28,25227.0,285.0528,285.0528,284.6947,284.7843,25227.0
2024-09-19 14:00:00,286.26,286.45,286.23,286.42,19439.0,284.7644,284.9534,284.7345,284.9235,19439.0
2024-09-19 14:05:00,286.39,286.48,286.07,286.12,25574.0,284.8937,284.9832,284.5754,284.6251,25574.0
2024-09-19 14:10:00,286.08,286.11,285.79,285.81,28116.0,284.5853,284.6151,284.2968,284.3167,28116.0
2024-09-19 14:15:00,285.78,285.78,285.33,285.46,40152.0,284.2869,284.2869,283.8392,283.9685,40152.0
2024-09-19 14:20:00,285.49,285.61,285.4,285.48,42845.0,283.9984,284.1178,283.9089,283.9884,42845.0
2024-09-19 14:25:00,285.46,285.75,285.36,285.73,61690.0,283.9685,284.257,283.8691,284.2371,61690.0
2024-09-19 14:30:00,285.76,285.83,285.31,285.44,45419.0,284.267,284.3366,283.8193,283.9486,45419.0
2024-09-19 14:35:00,285.41,285.86,285.37,285.86,29383.0,283.9188,284.3664,283.879,284.3664,29383.0
2024-09-19 14:40:00,285.83,286.08,285.45,285.67,84702.0,284.3366,284.5853,283.9586,284.1774,84702.0
2024-09-19 14:45:00,285.66,285.66,285.25,285.42,32141.0,284.1675,284.1675,283.7596,283.9287,32141.0
2024-09-19 14:50:00,285.42,285.49,285.22,285.46,30291.0,283.9287,283.9984,283.7298,283.9685,30291.0
2024-09-19 14:55:00,285.5,285.78,285.4,285.42,69139.0,284.0083,284.2869,283.9089,283.9287,69139.0
2024-09-19 15:00:00,285.41,285.88,285.35,285.76,33972.0,283.9188,284.3863,283.8591,284.267,33972.0
2024-09-19 15:05:00,285.73,285.82,285.31,285.5,53763.0,284.2371,284.3267,283.8193,284.0083,53763.0
2024-09-19 15:10:00,285.5,285.75,285.47,285.6,40101.0,284.0083,284.257,283.9785,284.1078,40101.0
2024-09-19 15:15:00,285.58,285.7,285.44,285.51,25125.0,284.0879,284.2073,283.9486,284.0183,25125.0
2024-09-19 15:20:00,285.5,285.88,285.25,285.84,104903.0,284.0083,284.3863,283.7596,284.3466,104903.0
2024-09-19 15:25:00,285.8,285.8,285.2,285.24,45827.0,284.3068,284.3068,283.7099,283.7497,45827.0
2024-09-19 15:30:00,285.22,285.24,285.0,285.17,62319.0,283.7298,283.7497,283.5109,283.6801,62319.0
2024-09-19 15:35:00,285.11,285.53,285.03,285.41,63887.0,283.6204,284.0382,283.5408,283.9188,63887.0
2024-09-19 15:40:00,285.39,285.54,285.25,285.41,57124.0,283.8989,284.0481,283.7596,283.9188,57124.0
2024-09-19 15:45:00,285.36,285.94,285.33,285.91,95340.0,283.8691,284.446,283.8392,284.4162,95340.0
2024-09-19 15:50:00,285.84,285.87,285.16,285.42,88448.0,284.3466,284.3764,283.6701,283.9287,88448.0
2024-09-19 15:55:00,285.43,285.5,285.11,285.22,320473.0,283.9387,284.0083,283.6204,283.7298,320473.0
2024-09-20 09:30:00,285.5,287.0,284.7,285.31,1303524.0,284.0083,285.5005,283.2125,283.8193,1303524.0
2024-09-20 09:35:00,285.32,285.73,284.93,285.61,42186.0,283.8293,284.2371,283.4413,284.1178,42186.0
2024-09-20 09:40:00,285.74,286.29,285.33,285.51,62520.0,284.2471,284.7942,283.8392,284.0183,62520.0
2024-09-20 09:45:00,285.42,285.56,285.06,285.4,35743.0,283.9287,284.068,283.5706,283.9089,35743.0
2024-09-20 09:50:00,285.44,285.44,284.92,284.98,39998.0,283.9486,283.9486,283.4314,283.491,39998.0
2024-09-20 09:55:00,284.98,285.33,284.84,284.98,60838.0,283.491,283.8392,283.3518,283.491,60838.0
2024-09-20 10:00:00,284.99,285.09,284.55,284.62,29792.0,283.501,283.6005,283.0633,283.1329,29792.0
2024-09-20 10:05:00,284.71,284.74,284.3,284.36,24409.0,283.2225,283.2523,282.8146,282.8743,24409.0
2024-09-20 10:10:00,284.46,284.46,283.58,283.84,33101.0,282.9738,282.9738,282.0984,282.357,33101.0
2024-09-20 10:15:00,283.91,284.67,283.85,284.57,20203.0,282.4266,283.1827,282.367,283.0832,20203.0
2024-09-20 10:20:00,284.65,284.93,284.44,284.74,36262.0,283.1628,283.4413,282.9539,283.2523,36262.0
2024-09-20 10:25:00,284.69,284.79,284.46,284.51,15733.0,283.2026,283.302,282.9738,283.0235,15733.0
2024-09-20 10:30:00,284.49,284.85,284.42,284.69,41725.0,283.0036,283.3617,282.934,283.2026,41725.0
2024-09-20 10:35:00,284.69,284.77,284.52,284.64,19880.0,283.2026,283.2821,283.0335,283.1528,19880.0
2024-09-20 10:40:00,284.63,284.76,284.48,284.67,27068.0,283.1429,283.2722,282.9937,283.1827,27068.0
2024-09-20 10:45:00,284.66,284.78,284.42,284.49,26280.0,283.1727,283.2921,282.934,283.0036,26280.0
2024-09-20 10:50:00,284.48,284.77,284.23,284.34,30247.0,282.9937,283.2821,282.745,282.8544,30247.0
2024-09-20 10:55:00,284.34,284.38,284.08,284.23,23826.0,282.8544,282.8942,282.5957,282.745,23826.0
2024-09-20 11:00:00,284.16,284.22,283.96,284.04,27560.0,282.6753,282.735,282.4764,282.556,27560.0
2024-09-20 11:05:00,284.0,284.24,283.96,284.1,33045.0,282.5162,282.7549,282.4764,282.6156,33045.0
2024-09-20 11:10:00,284.11,284.23,284.01,284.04,37696.0,282.6256,282.745,282.5261,282.556,37696.0
2024-09-20 11:15:00,284.04,284.15,283.77,284.04,67859.0,282.556,282.6654,282.2874,282.556,67859.0
2024-09-20 11:20:00,284.04,284.22,283.9,284.1,66620.0,282.556,282.735,282.4167,282.6156,66620.0
2024-09-20 11:25:00,284.09,284.65,283.92,284.59,29258.0,282.6057,283.1628,282.4366,283.1031,29258.0
2024-09-20 11:30:00,284.57,284.73,284.33,284.69,27866.0,283.0832,283.2424,282.8444,283.2026,27866.0
2024-09-20 11:35:00,284.71,284.72,284.21,284.23,35366.0,283.2225,283.2324,282.7251,282.745,35366.0
2024-09-20 11:40:00,284.24,284.7,284.12,284.56,37306.0,282.7549,283.2125,282.6355,283.0732,37306.0
2024-09-20 11:45:00,284.58,284.74,284.42,284.63,19377.0,283.0931,283.2523,282.934,283.1429,19377.0
2024-09-20 11:50:00,284.66,284.71,284.29,284.3,25924.0,283.1727,283.2225,282.8047,282.8146,25924.0
2024-09-20 11:55:00,284.32,284.5,284.32,284.38,27492.0,282.8345,283.0136,282.8345,282.8942,27492.0
2024-09-20 12:00:00,284.36,284.64,284.26,284.61,30680.0,282.8743,283.1528,282.7748,283.123,30680.0
2024-09-20 12:05:00,284.61,285.04,284.43,284.86,25237.0,283.123,283.5507,282.9439,283.3717,25237.0
2024-09-20 12:10:00,284.94,285.0,284.77,284.87,31807.0,283.4513,283.5109,283.2821,283.3816,31807.0
2024-09-20 12:15:00,284.87,285.12,284.84,285.09,24381.0,283.3816,283.6303,283.3518,283.6005,24381.0
2024-09-20 12:20:00,285.11,285.47,284.84,285.35,25407.0,283.6204,283.9785,283.3518,283.8591,25407.0
2024-09-20 12:25:00,285.35,285.49,285.24,285.43,23203.0,283.8591,283.9984,283.7497,283.9387,23203.0
2024-09-20 12:30:00,285.41,285.51,285.31,285.31,28077.0,283.9188,284.0183,283.8193,283.8193,28077.0
2024-09-20 12:35:00,285.35,285.59,285.34,285.45,19153.0,283.8591,284.0979,283.8492,283.9586,19153.0
2024-09-20 12:40:00,285.45,285.69,285.33,285.69,29546.0,283.9586,284.1973,283.8392,284.1973,29546.0
2024-09-20 12:45:00,285.71,285.76,285.59,285.72,23282.0,284.2172,284.267,284.0979,284.2272,23282.0
2024-09-20 12:50:00,285.69,285.98,285.66,285.94,23194.0,284.1973,284.4858,284.1675,284.446,23194.0
2024-09-20 12:55:00,285.94,285.94,285.64,285.64,25989.0,284.446,284.446,284.1476,284.1476,25989.0
2024-09-20 13:00:00,285.68,285.78,285.54,285.6,21973.0,284.1874,284.2869,284.0481,284.1078,21973.0
2024-09-20 13:05:00,285.61,285.73,285.6,285.69,25792.0,284.1178,284.2371,284.1078,284.1973,25792.0
2024-09-20 13:10:00,285.71,285.72,285.53,285.7,27067.0,284.2172,284.2272,284.0382,284.2073,27067.0
2024-09-20 13:15:00,285.69,285.7,285.31,285.33,28606.0,284.1973,284.2073,283.8193,283.8392,28606.0
2024-09-20 13:20:00,285.32,285.43,285.27,285.35,23825.0,283.8293,283.9387,283.7795,283.8591,23825.0
2024-09-20 13:25:00,285.33,285.33,284.91,285.11,37243.0,283.8392,283.8392,283.4214,283.6204,37243.0
2024-09-20 13:30:00,285.11,285.23,285.0,285.07,23825.0,283.6204,283.7397,283.5109,283.5806,23825.0
2024-09-20 13:35:00,285.05,285.23,285.05,285.09,25227.0,283.5607,283.7397,283.5607,283.6005,25227.0
2024-09-20 13:40:00,285.1,285.22,285.06,285.13,31867.0,283.6104,283.7298,283.5706,283.6403,31867.0
2024-09-20 13:45:00,285.15,285.15,284.98,285.03,29585.0,283.6602,283.6602,283.491,283.5408,29585.0
2024-09-20 13:50:00,285.01,285.01,284.83,284.92,31972.0,283.5209,283.5209,283.3418,283.4314,31972.0
2024-09-20 13:55:00,284.92,284.92,284.56,284.61,52162.0,283.4314,283.4314,283.0732,283.123,52162.0
2024-09-20 14:00:00,284.58,284.63,284.18,284.27,52704.0,283.0931,283.1429,282.6952,282.7848,52704.0
2024-09-20 14:05:00,284.28,284.31,283.97,283.99,40210.0,282.7947,282.8245,282.4863,282.5062,40210.0
2024-09-20 14:10:00,283.98,284.13,283.79,284.01,59157.0,282.4963,282.6455,282.3073,282.5261,59157.0
2024-09-20 14:15:00,284.02,284.06,283.9,283.97,39769.0,282.5361,282.5759,282.4167,282.4863,39769.0
2024-09-20 14:20:00,283.93,284.02,283.74,283.83,45935.0,282.4465,282.5361,282.2575,282.3471,45935.0
2024-09-20 14:25:00,283.81,283.82,283.6,283.6,40928.0,282.3272,282.3371,282.1183,282.1183,40928.0
2024-09-20 14:30:00,283.61,283.78,283.5,283.63,42296.0,282.1282,282.2973,282.0188,282.1481,42296.0
2024-09-20 14:35:00,283.61,283.64,283.28,283.4,43109.0,282.1282,282.158,281.7999,281.9193,43109.0
2024-09-20 14:40:00,283.39,283.51,283.25,283.45,45333.0,281.9094,282.0287,281.7701,281.969,45333.0
2024-09-20 14:45:00,283.43,283.65,283.43,283.54,44260.0,281.9491,282.168,281.9491,282.0586,44260.0
2024-09-20 14:50:00,283.54,284.08,283.51,283.91,52491.0,282.0586,282.5957,282.0287,282.4266,52491.0
2024-09-20 14:55:00,283.89,284.33,283.77,284.21,56018.0,282.4067,282.8444,282.2874,282.7251,56018.0
2024-09-20 15:00:00,284.23,284.42,283.96,284.3,57181.0,282.745,282.934,282.4764,282.8146,57181.0
2024-09-20 15:05:00,284.29,284.39,284.13,284.27,57261.0,282.8047,282.9041,282.6455,282.7848,57261.0
2024-09-20 15:10:00,284.26,284.28,283.67,283.92,69779.0,282.7748,282.7947,282.1879,282.4366,69779.0
2024-09-20 15:15:00,283.91,284.39,283.69,284.38,71661.0,282.4266,282.9041,282.2078,282.8942,71661.0
2024-09-20 15:20:00,284.37,284.66,284.24,284.54,62396.0,282.8842,283.1727,282.7549,283.0533,62396.0
2024-09-20 15:25:00,284.57,284.69,284.42,284.69,55133.0,283.0832,283.2026,282.934,283.2026,55133.0
2024-09-20 15:30:00,284.67,284.77,284.53,284.69,71463.0,283.1827,283.2821,283.0434,283.2026,71463.0
2024-09-20 15:35:00,284.68,285.19,284.62,285.12,108947.0,283.1926,283.7,283.1329,283.6303,108947.0
2024-09-20 15:40:00,285.13,285.18,285.01,285.07,91732.0,283.6403,283.69,283.5209,283.5806,91732.0
2024-09-20 15:45:00,285.05,285.05,284.69,284.72,109664.0,283.5607,283.5607,283.2026,283.2324,109664.0
2024-09-20 15:50:00,284.74,285.01,284.57,284.91,216800.0,283.2523,283.5209,283.0832,283.4214,216800.0
2024-09-20 15:55:00,284.88,285.19,284.33,284.72,640528.0,283.3916,283.7,282.8444,283.2324,640528.0
2024-09-23 09:30:00,284.9,285.81,284.85,285.45,126701.0,283.4115,284.3167,283.3617,283.9586,126701.0
2024-09-23 09:35:00,285.42,285.67,284.62,285.11,36688.0,283.9287,284.1774,283.1329,283.6204,36688.0
2024-09-23 09:40:00,285.11,286.24,285.08,286.11,35448.0,283.6204,284.7445,283.5905,284.6151,35448.0
2024-09-23 09:45:00,286.1,286.97,285.87,286.27,32978.0,284.6052,285.4707,284.3764,284.7743,32978.0
2024-09-23 09:50:00,286.27,286.45,285.77,285.84,22147.0,284.7743,284.9534,284.2769,284.3466,22147.0
2024-09-23 09:55:00,285.82,286.3,285.76,286.02,77219.0,284.3267,284.8042,284.267,284.5256,77219.0
2024-09-23 10:00:00,286.04,286.82,285.95,286.81,28277.0,284.5455,285.3214,284.456,285.3115,28277.0
2024-09-23 10:05:00,286.81,286.82,286.14,286.27,37901.0,285.3115,285.3214,284.645,284.7743,37901.0
2024-09-23 10:10:00,286.22,286.91,286.21,286.83,20107.0,284.7246,285.411,284.7146,285.3314,20107.0
2024-09-23 10:15:00,286.77,286.9,286.51,286.76,16493.0,285.2717,285.401,285.0131,285.2617,16493.0
2024-09-23 10:20:00,286.75,287.0,286.55,286.6,29820.0,285.2518,285.5005,285.0528,285.1026,29820.0
2024-09-23 10:25:00,286.6,286.83,286.55,286.73,14856.0,285.1026,285.3314,285.0528,285.2319,14856.0
2024-09-23 10:30:00,286.72,286.82,286.41,286.41,15387.0,285.222,285.3214,284.9136,284.9136,15387.0
2024-09-23 10:35:00,286.41,286.65,286.37,286.58,18192.0,284.9136,285.1523,284.8738,285.0827,18192.0
2024-09-23 10:40:00,286.58,287.08,286.58,287.02,23659.0,285.0827,285.5801,285.0827,285.5204,23659.0
2024-09-23 10:45:00,287.01,287.45,287.01,287.35,17760.0,285.5104,285.9481,285.5104,285.8487,17760.0
2024-09-23 10:50:00,287.35,287.7,287.34,287.42,37202.0,285.8487,286.1968,285.8387,285.9183,37202.0
2024-09-23 10:55:00,287.42,287.97,287.23,287.9,39455.0,285.9183,286.4654,285.7293,286.3958,39455.0
2024-09-23 11:00:00,287.9,287.9,287.71,287.79,15214.0,286.3958,286.3958,286.2068,286.2864,15214.0
2024-09-23 11:05:00,287.78,287.89,287.61,287.83,23064.0,286.2764,286.3858,286.1073,286.3262,23064.0
2024-09-23 11:10:00,287.83,288.08,287.81,288.0,37221.0,286.3262,286.5749,286.3063,286.4953,37221.0
2024-09-23 11:15:00,288.0,288.23,287.76,287.82,18156.0,286.4953,286.7241,286.2565,286.3162,18156.0
2024-09-23 11:20:00,287.82,288.35,287.82,288.32,19109.0,286.3162,286.8434,286.3162,286.8136,19109.0
2024-09-23 11:25:00,288.36,288.58,288.29,288.46,32326.0,286.8534,287.0722,286.7838,286.9529,32326.0
2024-09-23 11:30:00,288.48,288.83,288.48,288.76,23517.0,286.9728,287.3209,286.9728,287.2513,23517.0
2024-09-23 11:35:00,288.76,288.88,288.48,288.6,27515.0,287.2513,287.3707,286.9728,287.0921,27515.0
2024-09-23 11:40:00,288.59,288.59,288.27,288.42,19817.0,287.0822,287.0822,286.7639,286.9131,19817.0
2024-09-23 11:45:00,288.41,288.52,288.23,288.25,31739.0,286.9031,287.0126,286.7241,286.744,31739.0
2024-09-23 11:50:00,288.25,288.32,288.08,288.16,18158.0,286.744,286.8136,286.5749,286.6544,18158.0
2024-09-23 11:55:00,288.2,288.32,287.86,287.86,22108.0,286.6942,286.8136,286.356,286.356,22108.0
2024-09-23 12:00:00,287.86,288.06,287.8,288.01,31752.0,286.356,286.555,286.2963,286.5052,31752.0
2024-09-23 12:05:00,288.01,288.4,287.91,288.3,103908.0,286.5052,286.8932,286.4057,286.7937,103908.0
2024-09-23 12:10:00,288.27,288.32,287.94,288.01,21358.0,286.7639,286.8136,286.4356,286.5052,21358.0
2024-09-23 12:15:00,288.01,288.18,287.76,288.0,19705.0,286.5052,286.6743,286.2565,286.4953,19705.0
2024-09-23 12:20:00,288.05,288.3,287.96,288.19,19105.0,286.545,286.7937,286.4555,286.6843,19105.0
2024-09-23 12:25:00,288.21,288.38,288.09,288.28,20724.0,286.7042,286.8733,286.5848,286.7738,20724.0
2024-09-23 12:30:00,288.3,288.64,288.28,288.35,18028.0,286.7937,287.1319,286.7738,286.8434,18028.0
2024-09-23 12:35:00,288.38,288.53,288.23,288.26,15897.0,286.8733,287.0225,286.7241,286.7539,15897.0
2024-09-23 12:40:00,288.28,288.28,287.94,288.05,12122.0,286.7738,286.7738,286.4356,286.545,12122.0
2024-09-23 12:45:00,288.06,288.15,287.91,288.11,17695.0,286.555,286.6445,286.4057,286.6047,17695.0
2024-09-23 12:50:00,288.09,288.27,288.04,288.05,17873.0,286.5848,286.7639,286.5351,286.545,17873.0
2024-09-23 12:55:00,288.06,288.07,287.86,287.89,15141.0,286.555,286.5649,286.356,286.3858,15141.0
2024-09-23 13:00:00,287.87,287.9,287.72,287.85,14845.0,286.3659,286.3958,286.2167,286.3461,14845.0
2024-09-23 13:05:00,287.84,287.88,287.7,287.86,10218.0,286.3361,286.3759,286.1968,286.356,10218.0
2024-09-23 13:10:00,287.83,287.98,287.79,287.96,9006.0,286.3262,286.4754,286.2864,286.4555,9006.0
2024-09-23 13:15:00,287.94,287.98,287.88,287.96,13611.0,286.4356,286.4754,286.3759,286.4555,13611.0
2024-09-23 13:20:00,287.96,288.31,287.95,288.05,28178.0,286.4555,286.8036,286.4455,286.545,28178.0
2024-09-23 13:25:00,288.13,288.63,288.13,288.26,31650.0,286.6246,287.122,286.6246,286.7539,31650.0
2024-09-23 13:30:00,288.27,288.55,288.26,288.53,10216.0,286.7639,287.0424,286.7539,287.0225,10216.0
2024-09-23 13:35:00,288.56,288.56,288.3,288.4,13234.0,287.0523,287.0523,286.7937,286.8932,13234.0
2024-09-23 13:40:00,288.44,288.58,288.42,288.49,14916.0,286.933,287.0722,286.9131,286.9827,14916.0
2024-09-23 13:45:00,288.5,288.58,288.35,288.58,18825.0,286.9927,287.0722,286.8434,287.0722,18825.0
2024-09-23 13:50:00,288.6,288.6,288.52,288.58,13601.0,287.0921,287.0921,287.0126,287.0722,13601.0
2024-09-23 13:55:00,288.58,288.7,288.56,288.61,17757.0,287.0722,287.1916,287.0523,287.1021,17757.0
2024-09-23 14:00:00,288.62,288.66,288.47,288.49,17610.0,287.112,287.1518,286.9628,286.9827,17610.0
2024-09-23 14:05:00,288.47,288.51,288.3,288.48,20918.0,286.9628,287.0026,286.7937,286.9728,20918.0
2024-09-23 14:10:00,288.5,288.51,288.35,288.37,20308.0,286.9927,287.0026,286.8434,286.8633,20308.0
2024-09-23 14:15:00,288.36,288.47,288.33,288.43,14717.0,286.8534,286.9628,286.8235,286.923,14717.0
2024-09-23 14:20:00,288.41,288.43,288.2,288.26,14016.0,286.9031,286.923,286.6942,286.7539,14016.0
2024-09-23 14:25:00,288.25,288.28,288.11,288.26,24215.0,286.744,286.7738,286.6047,286.7539,24215.0
2024-09-23 14:30:00,288.26,288.37,288.17,288.18,34563.0,286.7539,286.8633,286.6644,286.6743,34563.0
2024-09-23 14:35:00,288.2,288.2,288.02,288.16,11960.0,286.6942,286.6942,286.5152,286.6544,11960.0
2024-09-23 14:40:00,288.13,288.17,288.02,288.02,7892.0,286.6246,286.6644,286.5152,286.5152,7892.0
2024-09-23 14:45:00,288.03,288.22,287.96,288.2,15947.0,286.5251,286.7141,286.4555,286.6942,15947.0
2024-09-23 14:50:00,288.19,288.36,288.17,288.27,19194.0,286.6843,286.8534,286.6644,286.7639,19194.0
2024-09-23 14:55:00,288.26,288.46,288.2,288.3,16278.0,286.7539,286.9529,286.6942,286.7937,16278.0
2024-09-23 15:00:00,288.29,288.37,288.16,288.34,11812.0,286.7838,286.8633,286.6544,286.8335,11812.0
2024-09-23 15:05:00,288.37,288.41,288.21,288.25,33881.0,286.8633,286.9031,286.7042,286.744,33881.0
2024-09-23 15:10:00,288.23,288.38,288.23,288.31,29426.0,286.7241,286.8733,286.7241,286.8036,29426.0
2024-09-23 15:15:00,288.31,288.44,288.29,288.4,30532.0,286.8036,286.933,286.7838,286.8932,30532.0
2024-09-23 15:20:00,288.4,288.4,288.22,288.31,20635.0,286.8932,286.8932,286.7141,286.8036,20635.0
2024-09-23 15:25:00,288.31,288.38,288.0,288.1,20295.0,286.8036,286.8733,286.4953,286.5947,20295.0
2024-09-23 15:30:00,288.16,288.34,288.06,288.32,24345.0,286.6544,286.8335,286.555,286.8136,24345.0
2024-09-23 15:35:00,288.32,288.46,288.2,288.43,23451.0,286.8136,286.9529,286.6942,286.923,23451.0
2024-09-23 15:40:00,288.38,288.41,288.17,288.26,29907.0,286.8733,286.9031,286.6644,286.7539,29907.0
2024-09-23 15:45:00,288.24,288.5,288.17,288.49,36540.0,286.734,286.9927,286.6644,286.9827,36540.0
2024-09-23 15:50:00,288.48,288.57,288.28,288.28,50031.0,286.9728,287.0623,286.7738,286.7738,50031.0
2024-09-23 15:55:00,288.28,288.84,288.26,288.63,215321.0,286.7738,287.3309,286.7539,287.122,215321.0
2024-09-24 09:30:00,280.18,281.0,276.92,278.1,716159.0,278.7161,279.5318,275.4732,276.647,716159.0
2024-09-24 09:35:00,278.14,278.46,277.3,277.33,229687.0,276.6868,277.0051,275.8512,275.881,229687.0
2024-09-24 09:40:00,277.46,278.37,277.45,278.09,134672.0,276.0103,276.9156,276.0004,276.637,134672.0
2024-09-24 09:45:00,278.02,278.92,277.73,278.03,172385.0,276.5674,277.4627,276.2789,276.5774,172385.0
2024-09-24 09:50:00,277.97,278.06,276.53,276.55,242484.0,276.5177,276.6072,275.0852,275.1051,242484.0
2024-09-24 09:55:00,276.57,276.93,276.24,276.35,143294.0,275.125,275.4831,274.7967,274.9061,143294.0
2024-09-24 10:00:00,276.36,277.82,276.35,277.07,137303.0,274.9161,276.3685,274.9061,275.6224,137303.0
2024-09-24 10:05:00,277.1,277.21,276.71,277.15,129301.0,275.6522,275.7616,275.2643,275.702,129301.0
2024-09-24 10:10:00,277.16,277.5,276.86,277.3,79003.0,275.7119,276.0501,275.4135,275.8512,79003.0
2024-09-24 10:15:00,277.34,277.65,277.21,277.45,88644.0,275.891,276.1993,275.7616,276.0004,88644.0
2024-09-24 10:20:00,277.48,277.61,276.84,277.43,88560.0,276.0302,276.1596,275.3936,275.9805,88560.0
2024-09-24 10:25:00,277.48,277.63,276.91,277.04,109486.0,276.0302,276.1794,275.4632,275.5925,109486.0
2024-09-24 10:30:00,277.03,277.11,276.31,276.43,177807.0,275.5826,275.6622,274.8663,274.9857,177807.0
2024-09-24 10:35:00,276.41,277.23,276.39,277.23,87702.0,274.9658,275.7815,274.9459,275.7815,87702.0
2024-09-24 10:40:00,277.23,277.83,277.23,277.58,86081.0,275.7815,276.3784,275.7815,276.1297,86081.0
2024-09-24 10:45:00,277.62,278.5,277.59,278.4,102059.0,276.1695,277.0449,276.1397,276.9454,102059.0
2024-09-24 10:50:00,278.38,278.42,277.8,277.89,84825.0,276.9255,276.9653,276.3486,276.4381,84825.0
2024-09-24 10:55:00,277.87,278.15,277.52,277.58,77822.0,276.4182,276.6967,276.07,276.1297,77822.0
2024-09-24 11:00:00,277.58,277.6,277.18,277.41,101299.0,276.1297,276.1496,275.7318,275.9606,101299.0
2024-09-24 11:05:00,277.43,277.83,277.42,277.61,56736.0,275.9805,276.3784,275.9705,276.1596,56736.0
2024-09-24 11:10:00,277.61,277.84,277.26,277.48,69186.0,276.1596,276.3884,275.8114,276.0302,69186.0
2024-09-24 11:15:00,277.56,277.57,277.16,277.22,47631.0,276.1098,276.1198,275.7119,275.7716,47631.0
2024-09-24 11:20:00,277.23,277.91,277.21,277.85,44009.0,275.7815,276.458,275.7616,276.3983,44009.0
2024-09-24 11:25:00,277.85,277.85,277.23,277.28,61449.0,276.3983,276.3983,275.7815,275.8313,61449.0
2024-09-24 11:30:00,277.27,277.46,277.13,277.33,53416.0,275.8213,276.0103,275.6821,275.881,53416.0
2024-09-24 11:35:00,277.35,277.35,276.9,276.92,37943.0,275.9009,275.9009,275.4533,275.4732,37943.0
2024-09-24 11:40:00,276.92,277.1,276.83,276.92,40418.0,275.4732,275.6522,275.3836,275.4732,40418.0
2024-09-24 11:45:00,276.93,277.48,276.87,277.07,25938.0,275.4831,276.0302,275.4234,275.6224,25938.0
2024-09-24 11:50:00,277.1,277.37,276.95,277.23,39891.0,275.6522,275.9208,275.503,275.7815,39891.0
2024-09-24 11:55:00,277.22,277.28,276.91,276.98,47614.0,275.7716,275.8313,275.4632,275.5328,47614.0
2024-09-24 12:00:00,277.0,277.02,276.6,276.73,69897.0,275.5527,275.5726,275.1548,275.2842,69897.0
2024-09-24 12:05:00,276.75,276.97,276.67,276.68,54837.0,275.304,275.5229,275.2245,275.2344,54837.0
2024-09-24 12:10:00,276.73,277.0,276.68,276.92,35030.0,275.2842,275.5527,275.2344,275.4732,35030.0
2024-09-24 12:15:00,276.92,277.11,276.76,276.84,31929.0,275.4732,275.6622,275.314,275.3936,31929.0
2024-09-24 12:20:00,276.88,276.92,276.73,276.77,34655.0,275.4334,275.4732,275.2842,275.3239,34655.0
2024-09-24 12:25:00,276.76,276.87,276.48,276.49,50946.0,275.314,275.4234,275.0355,275.0454,50946.0
2024-09-24 12:30:00,276.54,276.78,276.41,276.74,39183.0,275.0951,275.3339,274.9658,275.2941,39183.0
2024-09-24 12:35:00,276.76,276.79,276.64,276.68,40884.0,275.314,275.3438,275.1946,275.2344,40884.0
2024-09-24 12:40:00,276.66,276.82,276.38,276.4,37299.0,275.2145,275.3737,274.936,274.9559,37299.0
2024-09-24 12:45:00,276.41,276.55,276.21,276.37,51911.0,274.9658,275.1051,274.7669,274.926,51911.0
2024-09-24 12:50:00,276.37,276.47,276.04,276.09,67761.0,274.926,275.0255,274.5978,274.6475,67761.0
2024-09-24 12:55:00,276.09,276.17,276.01,276.07,55540.0,274.6475,274.7271,274.5679,274.6276,55540.0
2024-09-24 13:00:00,276.05,276.25,275.82,275.82,47357.0,274.6077,274.8067,274.3789,274.3789,47357.0
2024-09-24 13:05:00,275.84,275.98,275.64,275.72,52686.0,274.3988,274.5381,274.1998,274.2794,52686.0
2024-09-24 13:10:00,275.75,276.06,275.72,275.97,36030.0,274.3093,274.6177,274.2794,274.5281,36030.0
2024-09-24 13:15:00,275.96,276.2,275.87,276.1,41633.0,274.5182,274.7569,274.4286,274.6574,41633.0
2024-09-24 13:20:00,276.09,276.22,276.02,276.07,31507.0,274.6475,274.7768,274.5779,274.6276,31507.0
2024-09-24 13:25:00,276.04,276.25,275.91,275.93,29920.0,274.5978,274.8067,274.4684,274.4883,29920.0
2024-09-24 13:30:00,275.9,276.06,275.79,275.87,32966.0,274.4585,274.6177,274.3491,274.4286,32966.0
2024-09-24 13:35:00,275.87,276.08,275.87,275.99,37022.0,274.4286,274.6375,274.4286,274.548,37022.0
2024-09-24 13:40:00,275.99,276.07,275.63,275.87,61709.0,274.548,274.6276,274.1899,274.4286,61709.0
2024-09-24 13:45:00,275.86,276.0,275.74,275.83,45657.0,274.4187,274.558,274.2993,274.3889,45657.0
2024-09-24 13:50:00,275.82,275.84,275.36,275.39,78925.0,274.3789,274.3988,273.9213,273.9512,78925.0
2024-09-24 13:55:00,275.38,275.93,275.21,275.62,203242.0,273.9412,274.4883,273.7721,274.18,203242.0
2024-09-24 14:00:00,275.57,276.36,275.42,276.28,93331.0,274.1302,274.9161,273.981,274.8365,93331.0
2024-09-24 14:05:00,276.28,276.79,276.18,276.66,112061.0,274.8365,275.3438,274.737,275.2145,112061.0
2024-09-24 14:10:00,276.63,276.97,276.21,276.22,77472.0,275.1847,275.5229,274.7669,274.7768,77472.0
2024-09-24 14:15:00,276.22,276.33,276.02,276.14,41595.0,274.7768,274.8862,274.5779,274.6972,41595.0
2024-09-24 14:20:00,276.17,276.2,275.56,275.61,74204.0,274.7271,274.7569,274.1203,274.17,74204.0
2024-09-24 14:25:00,275.61,275.76,275.2,275.33,53796.0,274.17,274.3192,273.7621,273.8915,53796.0
2024-09-24 14:30:00,275.29,275.44,274.93,275.37,87220.0,273.8517,274.0009,273.4936,273.9313,87220.0
2024-09-24 14:35:00,275.39,275.51,275.13,275.31,54129.0,273.9512,274.0705,273.6925,273.8716,54129.0
2024-09-24 14:40:00,275.31,275.32,275.02,275.1,48626.0,273.8716,273.8815,273.5831,273.6627,48626.0
2024-09-24 14:45:00,275.07,275.14,274.93,275.06,66306.0,273.6328,273.7025,273.4936,273.6229,66306.0
2024-09-24 14:50:00,275.04,275.19,274.94,275.04,54454.0,273.603,273.7522,273.5035,273.603,54454.0
2024-09-24 14:55:00,275.05,275.15,274.75,274.81,81598.0,273.6129,273.7124,273.3145,273.3742,81598.0
2024-09-24 15:00:00,274.78,274.98,274.63,274.65,70921.0,273.3443,273.5433,273.1951,273.215,70921.0
2024-09-24 15:05:00,274.6,274.81,274.44,274.45,72569.0,273.1653,273.3742,273.0061,273.0161,72569.0
2024-09-24 15:10:00,274.46,274.63,274.21,274.33,88692.0,273.026,273.1951,272.7773,272.8967,88692.0
2024-09-24 15:15:00,274.32,274.35,273.93,273.94,115241.0,272.8867,272.9166,272.4988,272.5087,115241.0
2024-09-24 15:20:00,273.92,274.48,273.92,274.41,109049.0,272.4888,273.0459,272.4888,272.9763,109049.0
2024-09-24 15:25:00,274.42,274.42,273.69,273.76,114576.0,272.9862,272.9862,272.26,272.3297,114576.0
2024-09-24 15:30:00,273.76,273.99,272.83,272.93,212126.0,272.3297,272.5585,271.4045,271.504,212126.0
2024-09-24 15:35:00,272.93,273.19,272.71,272.8,171456.0,271.504,271.7626,271.2852,271.3747,171456.0
2024-09-24 15:40:00,272.8,273.33,272.78,273.28,161330.0,271.3747,271.9019,271.3548,271.8522,161330.0
2024-09-24 15:45:00,273.28,273.84,272.74,273.25,206681.0,271.8522,272.4093,271.315,271.8223,206681.0
2024-09-24 15:50:00,273.29,273.4,272.97,273.07,167419.0,271.8621,271.9716,271.5438,271.6433,167419.0
2024-09-24 15:55:00,273.06,273.35,272.75,272.94,692273.0,271.6333,271.9218,271.3249,271.514,692273.0
2024-09-25 09:30:00,274.19,274.25,271.3,271.4,524432.0,272.7574,272.8171,269.8825,269.982,524432.0
2024-09-25 09:35:00,271.38,271.83,270.8,271.51,174569.0,269.9621,270.4098,269.3851,270.0914,174569.0
2024-09-25 09:40:00,271.51,271.97,271.25,271.5,143118.0,270.0914,270.549,269.8328,270.0815,143118.0
2024-09-25 09:45:00,271.46,272.34,271.32,272.17,139575.0,270.0417,270.9171,269.9024,270.748,139575.0
2024-09-25 09:50:00,272.19,272.23,270.39,270.39,181892.0,270.7679,270.8077,268.9773,268.9773,181892.0
2024-09-25 09:55:00,270.39,270.82,269.76,269.83,178561.0,268.9773,269.405,268.3506,268.4202,178561.0
2024-09-25 10:00:00,269.83,270.05,269.14,269.63,174189.0,268.4202,268.6391,267.7338,268.2212,174189.0
2024-09-25 10:05:00,269.61,270.1,269.15,269.85,112940.0,268.2014,268.6888,267.7438,268.4401,112940.0
2024-09-25 10:10:00,269.88,269.98,269.01,269.2,87300.0,268.4699,268.5694,267.6045,267.7935,87300.0
2024-09-25 10:15:00,269.16,269.22,268.81,269.0,149430.0,267.7537,267.8134,267.4055,267.5945,149430.0
2024-09-25 10:20:00,269.02,269.19,268.78,268.97,139987.0,267.6144,267.7835,267.3757,267.5647,139987.0
2024-09-25 10:25:00,268.94,269.2,268.78,268.93,111092.0,267.5349,267.7935,267.3757,267.5249,111092.0
2024-09-25 10:30:00,268.93,270.39,268.86,270.35,207323.0,267.5249,268.9773,267.4553,268.9375,207323.0
2024-09-25 10:35:00,270.38,270.4,269.66,269.73,118293.0,268.9673,268.9872,268.2511,268.3207,118293.0
2024-09-25 10:40:00,269.73,270.25,269.63,270.0,91448.0,268.3207,268.838,268.2212,268.5893,91448.0
2024-09-25 10:45:00,269.99,270.14,269.41,269.5,106035.0,268.5794,268.7286,268.0024,268.0919,106035.0
2024-09-25 10:50:00,269.49,270.07,269.37,269.75,92589.0,268.082,268.6589,267.9626,268.3406,92589.0
2024-09-25 10:55:00,269.79,269.91,269.08,269.1,104387.0,268.3804,268.4998,267.6741,267.694,104387.0
2024-09-25 11:00:00,269.1,269.34,268.96,269.06,110677.0,267.694,267.9328,267.5547,267.6542,110677.0
2024-09-25 11:05:00,269.07,269.2,268.67,268.67,103923.0,267.6642,267.7935,267.2663,267.2663,103923.0
2024-09-25 11:10:00,268.66,268.7,268.31,268.48,136743.0,267.2563,267.2961,266.9081,267.0773,136743.0
2024-09-25 11:15:00,268.44,268.9,268.23,268.72,99165.0,267.0375,267.4951,266.8286,267.316,99165.0
2024-09-25 11:20:00,268.69,269.51,268.64,269.44,122764.0,267.2862,268.1019,267.2364,268.0322,122764.0
2024-09-25 11:25:00,269.47,269.8,269.27,269.48,224114.0,268.0621,268.3904,267.8631,268.072,224114.0
2024-09-25 11:30:00,269.49,269.54,269.12,269.21,65957.0,268.082,268.1317,267.7139,267.8034,65957.0
2024-09-25 11:35:00,269.13,269.23,269.02,269.08,52080.0,267.7239,267.8233,267.6144,267.6741,52080.0
2024-09-25 11:40:00,269.08,269.51,268.97,269.35,79831.0,267.6741,268.1019,267.5647,267.9427,79831.0
2024-09-25 11:45:00,269.37,269.74,269.26,269.6,106873.0,267.9626,268.3307,267.8532,268.1914,106873.0
2024-09-25 11:50:00,269.59,269.6,269.21,269.43,60419.0,268.1815,268.1914,267.8034,268.0223,60419.0
2024-09-25 11:55:00,269.4,269.93,269.27,269.66,105771.0,267.9924,268.5197,267.8631,268.2511,105771.0
2024-09-25 12:00:00,269.66,269.67,269.36,269.63,60496.0,268.2511,268.261,267.9527,268.2212,60496.0
2024-09-25 12:05:00,269.64,269.81,269.42,269.6,75588.0,268.2312,268.4003,268.0123,268.1914,75588.0
2024-09-25 12:10:00,269.6,269.62,269.33,269.53,38167.0,268.1914,268.2113,267.9228,268.1218,38167.0
2024-09-25 12:15:00,269.53,269.57,269.1,269.1,36746.0,268.1218,268.1616,267.694,267.694,36746.0
2024-09-25 12:20:00,269.13,269.3,268.95,269.05,54455.0,267.7239,267.893,267.5448,267.6443,54455.0
2024-09-25 12:25:00,269.05,269.14,269.04,269.08,43784.0,267.6443,267.7338,267.6343,267.6741,43784.0
2024-09-25 12:30:00,269.09,269.4,269.06,269.31,50114.0,267.6841,267.9924,267.6542,267.9029,50114.0
2024-09-25 12:35:00,269.29,269.34,269.14,269.24,28803.0,267.883,267.9328,267.7338,267.8333,28803.0
2024-09-25 12:40:00,269.24,269.28,268.82,269.06,46758.0,267.8333,267.8731,267.4155,267.6542,46758.0
2024-09-25 12:45:00,269.06,269.26,269.02,269.26,44267.0,267.6542,267.8532,267.6144,267.8532,44267.0
2024-09-25 12:50:00,269.28,269.58,269.2,269.53,41712.0,267.8731,268.1715,267.7935,268.1218,41712.0
2024-09-25 12:55:00,269.54,269.83,269.53,269.77,36468.0,268.1317,268.4202,268.1218,268.3605,36468.0
2024-09-25 13:00:00,269.8,269.87,269.45,269.72,36245.0,268.3904,268.46,268.0422,268.3108,36245.0
2024-09-25 13:05:00,269.7,269.74,269.41,269.51,53062.0,268.2909,268.3307,268.0024,268.1019,53062.0
2024-09-25 13:10:00,269.54,269.55,269.02,269.19,56133.0,268.1317,268.1417,267.6144,267.7835,56133.0
2024-09-25 13:15:00,269.18,269.36,269.03,269.07,57647.0,267.7736,267.9527,267.6244,267.6642,57647.0
2024-09-25 13:20:00,269.07,269.28,269.07,269.25,38387.0,267.6642,267.8731,267.6642,267.8432,38387.0
2024-09-25 13:25:00,269.25,269.38,269.12,269.29,46256.0,267.8432,267.9726,267.7139,267.883,46256.0
2024-09-25 13:30:00,269.3,269.34,268.93,269.12,43595.0,267.893,267.9328,267.5249,267.7139,43595.0
2024-09-25 13:35:00,269.09,269.32,268.94,269.3,76816.0,267.6841,267.9129,267.5349,267.893,76816.0
2024-09-25 13:40:00,269.36,269.59,269.14,269.53,67029.0,267.9527,268.1815,267.7338,268.1218,67029.0
2024-09-25 13:45:00,269.52,270.04,269.48,269.99,115837.0,268.1118,268.6291,268.072,268.5794,115837.0
2024-09-25 13:50:00,270.02,270.41,270.0,270.33,56992.0,268.6092,268.9972,268.5893,268.9176,56992.0
2024-09-25 13:55:00,270.37,270.75,270.24,270.34,89681.0,268.9574,269.3354,268.8281,268.9275,89681.0
2024-09-25 14:00:00,270.35,270.35,269.91,269.91,103102.0,268.9375,268.9375,268.4998,268.4998,103102.0
2024-09-25 14:05:00,269.94,269.97,269.67,269.71,46654.0,268.5296,268.5595,268.261,268.3008,46654.0
2024-09-25 14:10:00,269.71,270.0,269.64,269.83,51681.0,268.3008,268.5893,268.2312,268.4202,51681.0
2024-09-25 14:15:00,269.79,269.91,269.64,269.74,24862.0,268.3804,268.4998,268.2312,268.3307,24862.0
2024-09-25 14:20:00,269.72,270.04,269.65,269.98,38230.0,268.3108,268.6291,268.2411,268.5694,38230.0
2024-09-25 14:25:00,269.94,270.07,269.71,269.75,42684.0,268.5296,268.6589,268.3008,268.3406,42684.0
2024-09-25 14:30:00,269.73,269.74,269.53,269.69,45413.0,268.3207,268.3307,268.1218,268.2809,45413.0
2024-09-25 14:35:00,269.68,269.8,269.52,269.6,40762.0,268.271,268.3904,268.1118,268.1914,40762.0
2024-09-25 14:40:00,269.61,269.86,269.51,269.84,42096.0,268.2014,268.45,268.1019,268.4302,42096.0
2024-09-25 14:45:00,269.86,270.15,269.77,270.03,45189.0,268.45,268.7385,268.3605,268.6192,45189.0
2024-09-25 14:50:00,270.02,270.46,270.01,270.23,59917.0,268.6092,269.0469,268.5993,268.8181,59917.0
2024-09-25 14:55:00,270.25,270.36,270.1,270.14,47893.0,268.838,268.9474,268.6888,268.7286,47893.0
2024-09-25 15:00:00,270.15,270.48,270.11,270.43,46343.0,268.7385,269.0668,268.6987,269.0171,46343.0
2024-09-25 15:05:00,270.43,270.58,270.13,270.15,74371.0,269.0171,269.1663,268.7186,268.7385,74371.0
2024-09-25 15:10:00,270.17,270.35,269.88,269.92,54291.0,268.7584,268.9375,268.4699,268.5097,54291.0
2024-09-25 15:15:00,269.92,270.04,269.55,269.57,84003.0,268.5097,268.6291,268.1417,268.1616,84003.0
2024-09-25 15:20:00,269.58,269.79,269.56,269.78,58036.0,268.1715,268.3804,268.1516,268.3705,58036.0
2024-09-25 15:25:00,269.78,269.94,269.55,269.84,90450.0,268.3705,268.5296,268.1417,268.4302,90450.0
2024-09-25 15:30:00,269.84,269.91,269.64,269.77,84464.0,268.4302,268.4998,268.2312,268.3605,84464.0
2024-09-25 15:35:00,269.8,269.8,269.58,269.58,76487.0,268.3904,268.3904,268.1715,268.1715,76487.0
2024-09-25 15:40:00,269.57,269.7,269.44,269.67,90836.0,268.1616,268.2909,268.0322,268.261,90836.0
2024-09-25 15:45:00,269.68,269.75,269.45,269.53,91977.0,268.271,268.3406,268.0422,268.1218,91977.0
2024-09-25 15:50:00,269.54,269.92,269.51,269.89,154238.0,268.1317,268.5097,268.1019,268.4799,154238.0
2024-09-25 15:55:00,269.88,270.29,269.4,269.7,457237.0,268.4699,268.8778,267.9924,268.2909,457237.0
2024-09-26 09:30:00,270.5,271.48,270.0,271.24,349553.0,269.0867,270.0616,268.5893,269.8228,349553.0
2024-09-26 09:35:00,271.22,271.81,270.96,271.71,108863.0,269.8029,270.3899,269.5443,270.2904,108863.0
2024-09-26 09:40:00,271.77,271.81,270.9,271.41,105461.0,270.3501,270.3899,269.4846,269.9919,105461.0
2024-09-26 09:45:00,271.41,272.14,271.33,272.09,130558.0,269.9919,270.7181,269.9124,270.6684,130558.0
2024-09-26 09:50:00,272.0,272.51,271.97,272.37,107282.0,270.5789,271.0862,270.549,270.9469,107282.0
2024-09-26 09:55:00,272.4,273.05,272.3,272.85,216389.0,270.9768,271.6234,270.8773,271.4244,216389.0
2024-09-26 10:00:00,272.75,273.02,272.48,272.9,116695.0,271.3249,271.5935,271.0564,271.4742,116695.0
2024-09-26 10:05:00,272.91,273.24,272.62,272.73,113675.0,271.4841,271.8124,271.1956,271.3051,113675.0
2024-09-26 10:10:00,272.72,272.93,272.17,272.58,72070.0,271.2951,271.504,270.748,271.1558,72070.0
2024-09-26 10:15:00,272.61,273.0,272.42,272.76,46639.0,271.1857,271.5736,270.9967,271.3349,46639.0
2024-09-26 10:20:00,272.75,272.85,272.21,272.47,38885.0,271.3249,271.4244,270.7878,271.0464,38885.0
2024-09-26 10:25:00,272.44,273.0,272.14,272.76,45382.0,271.0166,271.5736,270.7181,271.3349,45382.0
2024-09-26 10:30:00,272.71,273.0,272.69,272.93,68968.0,271.2852,271.5736,271.2653,271.504,68968.0
2024-09-26 10:35:00,272.87,273.14,272.73,272.96,67117.0,271.4443,271.7129,271.3051,271.5338,67117.0
2024-09-26 10:40:00,272.96,272.99,272.68,272.97,55847.0,271.5338,271.5637,271.2553,271.5438,55847.0
2024-09-26 10:45:00,272.9,272.9,272.12,272.18,57784.0,271.4742,271.4742,270.6982,270.7579,57784.0
2024-09-26 10:50:00,272.21,272.67,271.86,272.58,50955.0,270.7878,271.2454,270.4396,271.1558,50955.0
2024-09-26 10:55:00,272.59,272.8,272.12,272.29,41667.0,271.1658,271.3747,270.6982,270.8673,41667.0
2024-09-26 11:00:00,272.29,272.53,272.07,272.19,44379.0,270.8673,271.1061,270.6485,270.7679,44379.0
2024-09-26 11:05:00,272.24,272.33,271.88,272.06,33565.0,270.8176,270.9071,270.4595,270.6386,33565.0
2024-09-26 11:10:00,272.06,272.18,271.83,272.08,31621.0,270.6386,270.7579,270.4098,270.6584,31621.0
2024-09-26 11:15:00,272.05,272.11,271.84,272.05,40458.0,270.6286,270.6883,270.4197,270.6286,40458.0
2024-09-26 11:20:00,272.08,272.21,271.98,272.1,31980.0,270.6584,270.7878,270.559,270.6783,31980.0
2024-09-26 11:25:00,272.12,272.37,272.03,272.33,44718.0,270.6982,270.9469,270.6087,270.9071,44718.0
2024-09-26 11:30:00,272.31,272.38,271.93,272.13,48064.0,270.8872,270.9569,270.5092,270.7082,48064.0
2024-09-26 11:35:00,272.13,272.44,272.0,272.16,33538.0,270.7082,271.0166,270.5789,270.738,33538.0
2024-09-26 11:40:00,272.18,272.36,272.05,272.23,30377.0,270.7579,270.937,270.6286,270.8077,30377.0
2024-09-26 11:45:00,272.22,272.45,272.12,272.37,138810.0,270.7977,271.0265,270.6982,270.9469,138810.0
2024-09-26 11:50:00,272.38,272.64,272.33,272.6,121751.0,270.9569,271.2155,270.9071,271.1757,121751.0
2024-09-26 11:55:00,272.61,272.84,272.37,272.4,44421.0,271.1857,271.4145,270.9469,270.9768,44421.0
2024-09-26 12:00:00,272.4,272.43,272.07,272.07,19171.0,270.9768,271.0066,270.6485,270.6485,19171.0
2024-09-26 12:05:00,272.09,272.24,272.03,272.24,32364.0,270.6684,270.8176,270.6087,270.8176,32364.0
2024-09-26 12:10:00,272.24,272.31,272.14,272.23,26169.0,270.8176,270.8872,270.7181,270.8077,26169.0
2024-09-26 12:15:00,272.17,272.26,272.13,272.24,19270.0,270.748,270.8375,270.7082,270.8176,19270.0
2024-09-26 12:20:00,272.26,272.57,272.24,272.43,38594.0,270.8375,271.1459,270.8176,271.0066,38594.0
2024-09-26 12:25:00,272.41,272.53,272.19,272.25,22812.0,270.9867,271.1061,270.7679,270.8276,22812.0
2024-09-26 12:30:00,272.26,272.54,272.25,272.48,31297.0,270.8375,271.116,270.8276,271.0564,31297.0
2024-09-26 12:35:00,272.48,272.58,272.36,272.4,39137.0,271.0564,271.1558,270.937,270.9768,39137.0
2024-09-26 12:40:00,272.39,272.43,272.24,272.3,19190.0,270.9668,271.0066,270.8176,270.8773,19190.0
2024-09-26 12:45:00,272.31,272.32,272.14,272.16,24055.0,270.8872,270.8972,270.7181,270.738,24055.0
2024-09-26 12:50:00,272.14,272.26,271.97,272.08,27277.0,270.7181,270.8375,270.549,270.6584,27277.0
2024-09-26 12:55:00,272.08,272.16,271.97,272.1,21177.0,270.6584,270.738,270.549,270.6783,21177.0
2024-09-26 13:00:00,272.09,272.11,271.95,272.09,28703.0,270.6684,270.6883,270.5291,270.6684,28703.0
2024-09-26 13:05:00,272.1,272.2,271.92,271.97,27038.0,270.6783,270.7778,270.4993,270.549,27038.0
2024-09-26 13:10:00,271.98,272.29,271.89,272.26,78657.0,270.559,270.8673,270.4694,270.8375,78657.0
2024-09-26 13:15:00,272.25,272.45,272.15,272.32,31811.0,270.8276,271.0265,270.7281,270.8972,31811.0
2024-09-26 13:20:00,272.34,272.48,272.34,272.39,27182.0,270.9171,271.0564,270.9171,270.9668,27182.0
2024-09-26 13:25:00,272.41,272.45,272.26,272.32,32863.0,270.9867,271.0265,270.8375,270.8972,32863.0
2024-09-26 13:30:00,272.34,272.43,272.14,272.19,31999.0,270.9171,271.0066,270.7181,270.7679,31999.0
2024-09-26 13:35:00,272.21,272.46,272.18,272.4,43646.0,270.7878,271.0365,270.7579,270.9768,43646.0
2024-09-26 13:40:00,272.4,272.52,272.37,272.5,34730.0,270.9768,271.0961,270.9469,271.0763,34730.0
2024-09-26 13:45:00,272.52,272.72,272.52,272.67,55230.0,271.0961,271.2951,271.0961,271.2454,55230.0
2024-09-26 13:50:00,272.66,272.71,272.42,272.45,36505.0,271.2354,271.2852,270.9967,271.0265,36505.0
2024-09-26 13:55:00,272.45,272.71,272.4,272.58,27687.0,271.0265,271.2852,270.9768,271.1558,27687.0
2024-09-26 14:00:00,272.6,272.66,272.45,272.53,29780.0,271.1757,271.2354,271.0265,271.1061,29780.0
2024-09-26 14:05:00,272.53,272.54,272.29,272.45,32374.0,271.1061,271.116,270.8673,271.0265,32374.0
2024-09-26 14:10:00,272.44,272.45,272.33,272.38,24445.0,271.0166,271.0265,270.9071,270.9569,24445.0
2024-09-26 14:15:00,272.39,272.66,272.3,272.3,85397.0,270.9668,271.2354,270.8773,270.8773,85397.0
2024-09-26 14:20:00,272.33,272.39,272.11,272.13,73799.0,270.9071,270.9668,270.6883,270.7082,73799.0
2024-09-26 14:25:00,272.13,272.15,271.9,271.97,43094.0,270.7082,270.7281,270.4794,270.549,43094.0
2024-09-26 14:30:00,271.99,272.14,271.88,272.12,24154.0,270.5689,270.7181,270.4595,270.6982,24154.0
2024-09-26 14:35:00,272.11,272.23,272.05,272.1,24774.0,270.6883,270.8077,270.6286,270.6783,24774.0
2024-09-26 14:40:00,272.11,272.19,272.09,272.15,30559.0,270.6883,270.7679,270.6684,270.7281,30559.0
2024-09-26 14:45:00,272.16,272.29,272.09,272.27,33319.0,270.738,270.8673,270.6684,270.8475,33319.0
2024-09-26 14:50:00,272.31,272.36,272.22,272.22,30981.0,270.8872,270.937,270.7977,270.7977,30981.0
2024-09-26 14:55:00,272.22,272.39,272.22,272.37,26827.0,270.7977,270.9668,270.7977,270.9469,26827.0
2024-09-26 15:00:00,272.4,272.46,272.15,272.16,32114.0,270.9768,271.0365,270.7281,270.738,32114.0
2024-09-26 15:05:00,272.19,272.29,272.12,272.17,26922.0,270.7679,270.8673,270.6982,270.748,26922.0
2024-09-26 15:10:00,272.17,272.24,272.15,272.19,47024.0,270.748,270.8176,270.7281,270.7679,47024.0
2024-09-26 15:15:00,272.2,272.39,272.18,272.33,45291.0,270.7778,270.9668,270.7579,270.9071,45291.0
2024-09-26 15:20:00,272.34,272.5,272.26,272.31,60606.0,270.9171,271.0763,270.8375,270.8872,60606.0
2024-09-26 15:25:00,272.31,272.32,272.13,272.16,41847.0,270.8872,270.8972,270.7082,270.738,41847.0
2024-09-26 15:30:00,272.16,272.16,271.91,271.91,59083.0,270.738,270.738,270.4893,270.4893,59083.0
2024-09-26 15:35:00,271.88,271.89,271.58,271.6,66143.0,270.4595,270.4694,270.1611,270.181,66143.0
2024-09-26 15:40:00,271.63,271.76,271.63,271.7,73655.0,270.2108,270.3401,270.2108,270.2804,73655.0
2024-09-26 15:45:00,271.69,271.71,271.49,271.59,86768.0,270.2705,270.2904,270.0715,270.171,86768.0
2024-09-26 15:50:00,271.59,271.78,271.36,271.74,109959.0,270.171,270.36,269.9422,270.3202,109959.0
2024-09-26 15:55:00,271.77,272.21,271.7,271.7,295005.0,270.3501,270.7878,270.2804,270.2804,295005.0
2024-09-27 09:30:00,273.16,273.79,272.78,273.53,166997.0,271.7328,272.3595,271.3548,272.1009,166997.0
2024-09-27 09:35:00,273.53,275.85,273.37,275.64,208539.0,272.1009,274.4087,271.9417,274.1998,208539.0
2024-09-27 09:40:00,275.66,276.74,275.41,276.74,164097.0,274.2197,275.2941,273.971,275.2941,164097.0
2024-09-27 09:45:00,276.72,277.48,276.65,276.8,151067.0,275.2742,276.0302,275.2046,275.3538,151067.0
2024-09-27 09:50:00,276.72,276.95,276.26,276.61,133770.0,275.2742,275.503,274.8166,275.1648,133770.0
2024-09-27 09:55:00,276.54,276.95,276.34,276.61,96302.0,275.0951,275.503,274.8962,275.1648,96302.0
2024-09-27 10:00:00,276.6,277.74,276.39,277.64,107033.0,275.1548,276.2889,274.9459,276.1894,107033.0
2024-09-27 10:05:00,277.64,277.7,276.72,276.72,65486.0,276.1894,276.2491,275.2742,275.2742,65486.0
2024-09-27 10:10:00,276.81,277.49,276.75,277.31,45813.0,275.3637,276.0402,275.304,275.8611,45813.0
2024-09-27 10:15:00,277.31,277.69,277.31,277.66,48064.0,275.8611,276.2391,275.8611,276.2093,48064.0
2024-09-27 10:20:00,277.6,277.76,277.39,277.7,51833.0,276.1496,276.3088,275.9407,276.2491,51833.0
2024-09-27 10:25:00,277.76,277.95,277.57,277.65,65333.0,276.3088,276.4978,276.1198,276.1993,65333.0
2024-09-27 10:30:00,277.61,277.66,277.27,277.51,60579.0,276.1596,276.2093,275.8213,276.0601,60579.0
2024-09-27 10:35:00,277.54,277.98,277.48,277.76,33879.0,276.0899,276.5276,276.0302,276.3088,33879.0
2024-09-27 10:40:00,277.73,277.73,277.11,277.11,34709.0,276.2789,276.2789,275.6622,275.6622,34709.0
2024-09-27 10:45:00,277.2,277.44,276.93,277.38,38005.0,275.7517,275.9904,275.4831,275.9308,38005.0
2024-09-27 10:50:00,277.44,277.5,277.2,277.33,27592.0,275.9904,276.0501,275.7517,275.881,27592.0
2024-09-27 10:55:00,277.33,277.72,277.29,277.41,32397.0,275.881,276.269,275.8412,275.9606,32397.0
2024-09-27 11:00:00,277.41,277.75,277.4,277.61,35214.0,275.9606,276.2988,275.9507,276.1596,35214.0
2024-09-27 11:05:00,277.61,277.83,277.53,277.69,34617.0,276.1596,276.3784,276.08,276.2391,34617.0
2024-09-27 11:10:00,277.69,277.96,277.61,277.72,26286.0,276.2391,276.5077,276.1596,276.269,26286.0
2024-09-27 11:15:00,277.71,277.95,277.67,277.78,29890.0,276.259,276.4978,276.2192,276.3287,29890.0
2024-09-27 11:20:00,277.79,277.87,277.61,277.82,35474.0,276.3386,276.4182,276.1596,276.3685,35474.0
2024-09-27 11:25:00,277.81,277.9,277.66,277.87,21195.0,276.3585,276.448,276.2093,276.4182,21195.0
2024-09-27 11:30:00,277.86,277.9,277.73,277.88,30056.0,276.4082,276.448,276.2789,276.4281,30056.0
2024-09-27 11:35:00,277.84,277.84,277.5,277.54,34661.0,276.3884,276.3884,276.0501,276.0899,34661.0
2024-09-27 11:40:00,277.56,277.74,277.42,277.58,23020.0,276.1098,276.2889,275.9705,276.1297,23020.0
2024-09-27 11:45:00,277.61,277.74,277.54,277.69,22435.0,276.1596,276.2889,276.0899,276.2391,22435.0
2024-09-27 11:50:00,277.66,277.76,277.27,277.27,29462.0,276.2093,276.3088,275.8213,275.8213,29462.0
2024-09-27 11:55:00,277.3,277.38,277.13,277.13,14666.0,275.8512,275.9308,275.6821,275.6821,14666.0
2024-09-27 12:00:00,277.12,277.12,276.81,276.88,35011.0,275.6721,275.6721,275.3637,275.4334,35011.0
2024-09-27 12:05:00,276.87,276.99,276.66,276.72,24456.0,275.4234,275.5428,275.2145,275.2742,24456.0
2024-09-27 12:10:00,276.75,276.83,276.41,276.5,24881.0,275.304,275.3836,274.9658,275.0554,24881.0
2024-09-27 12:15:00,276.49,276.83,276.46,276.55,25314.0,275.0454,275.3836,275.0156,275.1051,25314.0
2024-09-27 12:20:00,276.56,276.83,276.55,276.74,14640.0,275.115,275.3836,275.1051,275.2941,14640.0
2024-09-27 12:25:00,276.74,276.84,276.6,276.68,18014.0,275.2941,275.3936,275.1548,275.2344,18014.0
2024-09-27 12:30:00,276.67,276.76,276.62,276.73,11933.0,275.2245,275.314,275.1747,275.2842,11933.0
2024-09-27 12:35:00,276.71,276.8,276.61,276.71,8958.0,275.2643,275.3538,275.1648,275.2643,8958.0
2024-09-27 12:40:00,276.72,276.76,276.61,276.68,9911.0,275.2742,275.314,275.1648,275.2344,9911.0
2024-09-27 12:45:00,276.7,276.72,276.6,276.64,16471.0,275.2543,275.2742,275.1548,275.1946,16471.0
2024-09-27 12:50:00,276.64,276.64,276.11,276.14,22780.0,275.1946,275.1946,274.6674,274.6972,22780.0
2024-09-27 12:55:00,276.13,276.42,276.11,276.41,24582.0,274.6873,274.9758,274.6674,274.9658,24582.0
2024-09-27 13:00:00,276.44,276.8,276.43,276.63,12873.0,274.9957,275.3538,274.9857,275.1847,12873.0
2024-09-27 13:05:00,276.6,276.61,276.0,276.03,22302.0,275.1548,275.1648,274.558,274.5878,22302.0
2024-09-27 13:10:00,276.01,276.33,275.97,276.28,19242.0,274.5679,274.8862,274.5281,274.8365,19242.0
2024-09-27 13:15:00,276.28,276.64,276.27,276.51,17319.0,274.8365,275.1946,274.8266,275.0653,17319.0
2024-09-27 13:20:00,276.51,276.72,276.51,276.62,8275.0,275.0653,275.2742,275.0653,275.1747,8275.0
2024-09-27 13:25:00,276.56,276.56,276.21,276.22,14417.0,275.115,275.115,274.7669,274.7768,14417.0
2024-09-27 13:30:00,276.23,276.26,276.0,276.2,21346.0,274.7868,274.8166,274.558,274.7569,21346.0
2024-09-27 13:35:00,276.16,276.16,276.02,276.07,17790.0,274.7171,274.7171,274.5779,274.6276,17790.0
2024-09-27 13:40:00,276.12,276.17,275.95,275.95,32693.0,274.6773,274.7271,274.5082,274.5082,32693.0
2024-09-27 13:45:00,275.98,276.04,275.83,275.87,36141.0,274.5381,274.5978,274.3889,274.4286,36141.0
2024-09-27 13:50:00,275.94,275.98,275.72,275.83,29223.0,274.4983,274.5381,274.2794,274.3889,29223.0
2024-09-27 13:55:00,275.83,275.85,275.54,275.75,35356.0,274.3889,274.4087,274.1004,274.3093,35356.0
2024-09-27 14:00:00,275.75,275.76,275.6,275.63,23412.0,274.3093,274.3192,274.1601,274.1899,23412.0
2024-09-27 14:05:00,275.66,275.69,275.5,275.65,23568.0,274.2197,274.2496,274.0606,274.2098,23568.0
2024-09-27 14:10:00,275.65,275.78,275.55,275.68,28675.0,274.2098,274.3391,274.1103,274.2396,28675.0
2024-09-27 14:15:00,275.65,275.73,275.41,275.41,41897.0,274.2098,274.2894,273.971,273.971,41897.0
2024-09-27 14:20:00,275.4,275.5,275.3,275.31,56426.0,273.9611,274.0606,273.8616,273.8716,56426.0
2024-09-27 14:25:00,275.34,275.85,275.33,275.75,39220.0,273.9014,274.4087,273.8915,274.3093,39220.0
2024-09-27 14:30:00,275.75,275.76,275.2,275.61,36932.0,274.3093,274.3192,273.7621,274.17,36932.0
2024-09-27 14:35:00,275.62,275.62,275.33,275.58,29117.0,274.18,274.18,273.8915,274.1402,29117.0
2024-09-27 14:40:00,275.56,275.67,275.42,275.62,24502.0,274.1203,274.2297,273.981,274.18,24502.0
2024-09-27 14:45:00,275.64,275.91,275.54,275.89,32284.0,274.1998,274.4684,274.1004,274.4485,32284.0
2024-09-27 14:50:00,275.9,275.97,275.83,275.85,32015.0,274.4585,274.5281,274.3889,274.4087,32015.0
2024-09-27 14:55:00,275.85,276.1,275.82,276.09,31702.0,274.4087,274.6574,274.3789,274.6475,31702.0
2024-09-27 15:00:00,276.1,276.22,276.09,276.12,47695.0,274.6574,274.7768,274.6475,274.6773,47695.0
2024-09-27 15:05:00,276.13,276.19,275.94,275.95,31364.0,274.6873,274.747,274.4983,274.5082,31364.0
2024-09-27 15:10:00,275.94,275.96,275.62,275.67,53655.0,274.4983,274.5182,274.18,274.2297,53655.0
2024-09-27 15:15:00,275.67,276.05,275.66,276.05,68524.0,274.2297,274.6077,274.2197,274.6077,68524.0
2024-09-27 15:20:00,276.07,276.18,275.87,275.93,25229.0,274.6276,274.737,274.4286,274.4883,25229.0
2024-09-27 15:25:00,275.91,275.96,275.76,275.92,25107.0,274.4684,274.5182,274.3192,274.4784,25107.0
2024-09-27 15:30:00,275.9,275.98,275.84,275.96,29501.0,274.4585,274.5381,274.3988,274.5182,29501.0
2024-09-27 15:35:00,275.97,276.16,275.9,275.94,47048.0,274.5281,274.7171,274.4585,274.4983,47048.0
2024-09-27 15:40:00,275.89,275.89,275.59,275.59,44023.0,274.4485,274.4485,274.1501,274.1501,44023.0
2024-09-27 15:45:00,275.59,275.71,275.45,275.45,38651.0,274.1501,274.2695,274.0108,274.0108,38651.0
2024-09-27 15:50:00,275.44,275.77,275.29,275.43,94176.0,274.0009,274.3292,273.8517,273.9909,94176.0
2024-09-27 15:55:00,275.43,275.57,275.05,275.23,288596.0,273.9909,274.1302,273.6129,273.792,288596.0
2024-09-30 09:30:00,275.0,275.56,273.97,274.97,248010.0,273.5632,274.1203,272.5386,273.5333,248010.0
2024-09-30 09:35:00,274.94,275.69,274.87,275.4,90014.0,273.5035,274.2496,273.4339,273.9611,90014.0
2024-09-30 09:40:00,275.33,275.45,274.31,274.35,53990.0,273.8915,274.0108,272.8768,272.9166,53990.0
2024-09-30 09:45:00,274.31,274.49,273.57,273.7,40718.0,272.8768,273.0559,272.1407,272.27,40718.0
2024-09-30 09:50:00,273.76,274.02,273.63,273.8,35853.0,272.3297,272.5883,272.2003,272.3695,35853.0
2024-09-30 09:55:00,273.8,274.09,273.51,273.53,44369.0,272.3695,272.6579,272.081,272.1009,44369.0
2024-09-30 10:00:00,273.66,274.9,273.49,274.68,99871.0,272.2302,273.4637,272.0611,273.2449,99871.0
2024-09-30 10:05:00,274.68,274.93,274.58,274.73,55002.0,273.2449,273.4936,273.1454,273.2946,55002.0
2024-09-30 10:10:00,274.73,274.73,274.34,274.61,25941.0,273.2946,273.2946,272.9066,273.1752,25941.0
2024-09-30 10:15:00,274.63,274.79,274.49,274.56,34237.0,273.1951,273.3543,273.0559,273.1255,34237.0
2024-09-30 10:20:00,274.57,274.94,274.5,274.88,40237.0,273.1354,273.5035,273.0658,273.4438,40237.0
2024-09-30 10:25:00,274.93,274.96,274.63,274.79,37105.0,273.4936,273.5234,273.1951,273.3543,37105.0
2024-09-30 10:30:00,274.76,274.88,274.59,274.73,24235.0,273.3244,273.4438,273.1553,273.2946,24235.0
2024-09-30 10:35:00,274.61,274.88,274.5,274.63,31882.0,273.1752,273.4438,273.0658,273.1951,31882.0
2024-09-30 10:40:00,274.71,275.08,274.61,275.01,35602.0,273.2747,273.6428,273.1752,273.5731,35602.0
2024-09-30 10:45:00,275.1,275.1,274.79,274.79,25224.0,273.6627,273.6627,273.3543,273.3543,25224.0
2024-09-30 10:50:00,274.82,274.85,274.45,274.59,24752.0,273.3841,273.414,273.0161,273.1553,24752.0
2024-09-30 10:55:00,274.63,274.83,274.36,274.45,33750.0,273.1951,273.3941,272.9265,273.0161,33750.0
2024-09-30 11:00:00,274.45,274.74,274.4,274.55,25634.0,273.0161,273.3045,272.9663,273.1155,25634.0
2024-09-30 11:05:00,274.56,274.59,274.17,274.17,23468.0,273.1255,273.1553,272.7375,272.7375,23468.0
2024-09-30 11:10:00,274.24,274.38,274.19,274.36,23442.0,272.8072,272.9464,272.7574,272.9265,23442.0
2024-09-30 11:15:00,274.39,274.46,273.96,274.02,32277.0,272.9564,273.026,272.5286,272.5883,32277.0
2024-09-30 11:20:00,274.09,274.35,274.0,274.23,46616.0,272.6579,272.9166,272.5684,272.7972,46616.0
2024-09-30 11:25:00,274.24,274.25,273.83,273.88,28718.0,272.8072,272.8171,272.3993,272.449,28718.0
2024-09-30 11:30:00,273.89,274.33,273.88,274.33,19853.0,272.459,272.8967,272.449,272.8967,19853.0
2024-09-30 11:35:00,274.34,274.36,274.15,274.23,23181.0,272.9066,272.9265,272.7176,272.7972,23181.0
2024-09-30 11:40:00,274.22,274.35,274.0,274.33,34353.0,272.7873,272.9166,272.5684,272.8967,34353.0
2024-09-30 11:45:00,274.33,274.38,274.19,274.3,30276.0,272.8967,272.9464,272.7574,272.8668,30276.0
2024-09-30 11:50:00,274.31,274.67,274.28,274.6,29033.0,272.8768,273.2349,272.847,273.1653,29033.0
2024-09-30 11:55:00,274.6,274.87,274.6,274.8,26216.0,273.1653,273.4339,273.1653,273.3642,26216.0
2024-09-30 12:00:00,274.82,275.02,274.78,274.8,57373.0,273.3841,273.5831,273.3443,273.3642,57373.0
2024-09-30 12:05:00,274.81,275.0,274.72,274.73,34565.0,273.3742,273.5632,273.2847,273.2946,34565.0
2024-09-30 12:10:00,274.7,274.92,274.7,274.9,16466.0,273.2648,273.4836,273.2648,273.4637,16466.0
2024-09-30 12:15:00,274.9,274.96,274.8,274.91,20803.0,273.4637,273.5234,273.3642,273.4737,20803.0
2024-09-30 12:20:00,274.91,274.94,274.76,274.89,25057.0,273.4737,273.5035,273.3244,273.4538,25057.0
2024-09-30 12:25:00,274.94,274.94,274.67,274.68,12866.0,273.5035,273.5035,273.2349,273.2449,12866.0
2024-09-30 12:30:00,274.65,274.79,274.57,274.61,19574.0,273.215,273.3543,273.1354,273.1752,19574.0
2024-09-30 12:35:00,274.64,274.83,274.64,274.81,20704.0,273.2051,273.3941,273.2051,273.3742,20704.0
2024-09-30 12:40:00,274.8,274.8,274.54,274.54,9292.0,273.3642,273.3642,273.1056,273.1056,9292.0
2024-09-30 12:45:00,274.57,274.62,274.48,274.5,15832.0,273.1354,273.1852,273.0459,273.0658,15832.0
2024-09-30 12:50:00,274.48,274.63,274.48,274.62,13272.0,273.0459,273.1951,273.0459,273.1852,13272.0
2024-09-30 12:55:00,274.6,274.68,274.55,274.56,13170.0,273.1653,273.2449,273.1155,273.1255,13170.0
2024-09-30 13:00:00,274.59,274.68,274.52,274.62,16316.0,273.1553,273.2449,273.0857,273.1852,16316.0
2024-09-30 13:05:00,274.64,274.77,274.56,274.74,19215.0,273.2051,273.3344,273.1255,273.3045,19215.0
2024-09-30 13:10:00,274.71,274.75,274.44,274.6,14959.0,273.2747,273.3145,273.0061,273.1653,14959.0
2024-09-30 13:15:00,274.57,274.71,274.54,274.65,19985.0,273.1354,273.2747,273.1056,273.215,19985.0
2024-09-30 13:20:00,274.65,274.78,274.56,274.56,46026.0,273.215,273.3443,273.1255,273.1255,46026.0
2024-09-30 13:25:00,274.53,274.56,274.26,274.31,12074.0,273.0956,273.1255,272.8271,272.8768,12074.0
2024-09-30 13:30:00,274.3,274.39,274.11,274.38,27156.0,272.8668,272.9564,272.6778,272.9464,27156.0
2024-09-30 13:35:00,274.34,274.74,274.34,274.67,23628.0,272.9066,273.3045,272.9066,273.2349,23628.0
2024-09-30 13:40:00,274.69,274.83,274.68,274.73,17266.0,273.2548,273.3941,273.2449,273.2946,17266.0
2024-09-30 13:45:00,274.7,274.7,274.46,274.52,12523.0,273.2648,273.2648,273.026,273.0857,12523.0
2024-09-30 13:50:00,274.47,274.56,274.41,274.46,12981.0,273.036,273.1255,272.9763,273.026,12981.0
2024-09-30 13:55:00,274.47,274.64,274.31,274.58,19819.0,273.036,273.2051,272.8768,273.1454,19819.0
2024-09-30 14:00:00,274.55,274.65,274.51,274.62,20254.0,273.1155,273.215,273.0758,273.1852,20254.0
2024-09-30 14:05:00,274.62,274.67,274.41,274.45,14544.0,273.1852,273.2349,272.9763,273.0161,14544.0
2024-09-30 14:10:00,274.45,274.49,274.08,274.13,18890.0,273.0161,273.0559,272.648,272.6977,18890.0
2024-09-30 14:15:00,274.12,274.16,273.74,273.74,28483.0,272.6878,272.7276,272.3098,272.3098,28483.0
2024-09-30 14:20:00,273.69,273.7,273.2,273.41,23185.0,272.26,272.27,271.7726,271.9815,23185.0
2024-09-30 14:25:00,273.42,274.01,273.41,274.0,15658.0,271.9914,272.5784,271.9815,272.5684,15658.0
2024-09-30 14:30:00,273.92,274.31,273.74,274.23,24542.0,272.4888,272.8768,272.3098,272.7972,24542.0
2024-09-30 14:35:00,274.18,274.49,274.18,274.41,17679.0,272.7475,273.0559,272.7475,272.9763,17679.0
2024-09-30 14:40:00,274.45,274.62,274.4,274.51,31126.0,273.0161,273.1852,272.9663,273.0758,31126.0
2024-09-30 14:45:00,274.52,274.69,274.11,274.47,29379.0,273.0857,273.2548,272.6778,273.036,29379.0
2024-09-30 14:50:00,274.61,274.7,274.41,274.44,27106.0,273.1752,273.2648,272.9763,273.0061,27106.0
2024-09-30 14:55:00,274.44,274.45,274.2,274.26,26153.0,273.0061,273.0161,272.7674,272.8271,26153.0
2024-09-30 15:00:00,274.25,274.26,273.96,274.05,31295.0,272.8171,272.8271,272.5286,272.6182,31295.0
2024-09-30 15:05:00,274.03,274.21,273.93,273.94,38696.0,272.5983,272.7773,272.4988,272.5087,38696.0
2024-09-30 15:10:00,273.94,274.05,273.85,274.05,31264.0,272.5087,272.6182,272.4192,272.6182,31264.0
2024-09-30 15:15:00,274.04,274.28,273.92,274.2,31795.0,272.6082,272.847,272.4888,272.7674,31795.0
2024-09-30 15:20:00,274.22,274.23,273.99,274.21,27382.0,272.7873,272.7972,272.5585,272.7773,27382.0
2024-09-30 15:25:00,274.23,274.32,274.17,274.24,27799.0,272.7972,272.8867,272.7375,272.8072,27799.0
2024-09-30 15:30:00,274.24,274.33,274.15,274.2,56300.0,272.8072,272.8967,272.7176,272.7674,56300.0
2024-09-30 15:35:00,274.17,274.59,274.16,274.5,38702.0,272.7375,273.1553,272.7276,273.0658,38702.0
2024-09-30 15:40:00,274.48,274.78,274.41,274.64,62889.0,273.0459,273.3443,272.9763,273.2051,62889.0
2024-09-30 15:45:00,274.68,274.86,274.46,274.72,42569.0,273.2449,273.4239,273.026,273.2847,42569.0
2024-09-30 15:50:00,274.7,275.06,274.49,274.9,87629.0,273.2648,273.6229,273.0559,273.4637,87629.0
2024-09-30 15:55:00,274.9,275.05,274.6,274.88,293934.0,273.4637,273.6129,273.1653,273.4438,293934.0
2024-10-01 09:30:00,276.97,277.35,275.1,275.1,284147.0,275.5229,275.9009,273.6627,273.6627,284147.0
2024-10-01 09:35:00,275.13,275.61,274.66,275.39,63597.0,273.6925,274.17,273.225,273.9512,63597.0
2024-10-01 09:40:00,275.37,275.68,275.23,275.49,59854.0,273.9313,274.2396,273.792,274.0506,59854.0
2024-10-01 09:45:00,275.59,275.59,274.62,274.94,62830.0,274.1501,274.1501,273.1852,273.5035,62830.0
2024-10-01 09:50:00,274.91,275.14,274.6,274.95,37296.0,273.4737,273.7025,273.1653,273.5135,37296.0
2024-10-01 09:55:00,275.01,275.01,274.36,274.79,38916.0,273.5731,273.5731,272.9265,273.3543,38916.0
2024-10-01 10:00:00,274.71,275.23,274.49,275.23,57462.0,273.2747,273.792,273.0559,273.792,57462.0
2024-10-01 10:05:00,275.23,275.66,274.97,275.55,62475.0,273.792,274.2197,273.5333,274.1103,62475.0
2024-10-01 10:10:00,275.52,275.93,275.29,275.82,39518.0,274.0805,274.4883,273.8517,274.3789,39518.0
2024-10-01 10:15:00,275.82,276.25,275.72,276.03,44408.0,274.3789,274.8067,274.2794,274.5878,44408.0
2024-10-01 10:20:00,276.12,276.57,276.07,276.21,35760.0,274.6773,275.125,274.6276,274.7669,35760.0
2024-10-01 10:25:00,276.19,276.24,275.71,276.07,43137.0,274.747,274.7967,274.2695,274.6276,43137.0
2024-10-01 10:30:00,276.1,276.61,275.95,276.61,32569.0,274.6574,275.1648,274.5082,275.1648,32569.0
2024-10-01 10:35:00,276.56,277.19,276.42,277.06,45947.0,275.115,275.7417,274.9758,275.6124,45947.0
2024-10-01 10:40:00,277.01,277.13,276.58,276.64,35921.0,275.5627,275.6821,275.1349,275.1946,35921.0
2024-10-01 10:45:00,276.6,276.75,276.07,276.18,22473.0,275.1548,275.304,274.6276,274.737,22473.0
2024-10-01 10:50:00,276.18,276.36,275.78,275.84,20957.0,274.737,274.9161,274.3391,274.3988,20957.0
2024-10-01 10:55:00,275.9,276.43,275.83,276.42,25236.0,274.4585,274.9857,274.3889,274.9758,25236.0
2024-10-01 11:00:00,276.41,276.75,276.36,276.75,27916.0,274.9658,275.304,274.9161,275.304,27916.0
2024-10-01 11:05:00,276.65,276.99,276.51,276.69,37921.0,275.2046,275.5428,275.0653,275.2444,37921.0
2024-10-01 11:10:00,276.63,276.73,275.95,276.01,75667.0,275.1847,275.2842,274.5082,274.5679,75667.0
2024-10-01 11:15:00,276.02,276.57,276.0,276.53,44146.0,274.5779,275.125,274.558,275.0852,44146.0
2024-10-01 11:20:00,276.49,276.94,276.48,276.75,29077.0,275.0454,275.4931,275.0355,275.304,29077.0
2024-10-01 11:25:00,276.78,277.2,276.72,277.11,36271.0,275.3339,275.7517,275.2742,275.6622,36271.0
2024-10-01 11:30:00,277.06,277.43,277.01,277.1,38185.0,275.6124,275.9805,275.5627,275.6522,38185.0
2024-10-01 11:35:00,277.0,277.32,276.99,277.26,20890.0,275.5527,275.8711,275.5428,275.8114,20890.0
2024-10-01 11:40:00,277.27,277.4,277.16,277.26,29259.0,275.8213,275.9507,275.7119,275.8114,29259.0
2024-10-01 11:45:00,277.26,277.44,277.09,277.34,22286.0,275.8114,275.9904,275.6423,275.891,22286.0
2024-10-01 11:50:00,277.3,277.53,277.22,277.52,30116.0,275.8512,276.08,275.7716,276.07,30116.0
2024-10-01 11:55:00,277.56,277.71,277.47,277.59,139219.0,276.1098,276.259,276.0203,276.1397,139219.0
2024-10-01 12:00:00,277.61,277.95,277.5,277.73,26023.0,276.1596,276.4978,276.0501,276.2789,26023.0
2024-10-01 12:05:00,277.76,277.94,277.6,277.69,41033.0,276.3088,276.4878,276.1496,276.2391,41033.0
2024-10-01 12:10:00,277.69,277.81,277.27,277.37,33371.0,276.2391,276.3585,275.8213,275.9208,33371.0
2024-10-01 12:15:00,277.4,277.63,277.4,277.55,11988.0,275.9507,276.1794,275.9507,276.0999,11988.0
2024-10-01 12:20:00,277.57,277.84,277.54,277.68,13785.0,276.1198,276.3884,276.0899,276.2292,13785.0
2024-10-01 12:25:00,277.69,277.81,277.49,277.78,20802.0,276.2391,276.3585,276.0402,276.3287,20802.0
2024-10-01 12:30:00,277.77,277.8,277.25,277.68,29998.0,276.3187,276.3486,275.8014,276.2292,29998.0
2024-10-01 12:35:00,277.69,277.76,277.55,277.61,11738.0,276.2391,276.3088,276.0999,276.1596,11738.0
2024-10-01 12:40:00,277.55,277.6,277.26,277.29,13330.0,276.0999,276.1496,275.8114,275.8412,13330.0
2024-10-01 12:45:00,277.26,277.36,276.63,276.82,25021.0,275.8114,275.9109,275.1847,275.3737,25021.0
2024-10-01 12:50:00,276.87,277.51,276.86,277.49,19900.0,275.4234,276.0601,275.4135,276.0402,19900.0
2024-10-01 12:55:00,277.42,277.75,277.25,277.55,25660.0,275.9705,276.2988,275.8014,276.0999,25660.0
2024-10-01 13:00:00,277.52,277.72,277.33,277.41,16355.0,276.07,276.269,275.881,275.9606,16355.0
2024-10-01 13:05:00,277.31,277.55,277.17,277.55,12916.0,275.8611,276.0999,275.7219,276.0999,12916.0
2024-10-01 13:10:00,277.53,277.53,277.22,277.33,18154.0,276.08,276.08,275.7716,275.881,18154.0
2024-10-01 13:15:00,277.23,277.25,277.04,277.07,16741.0,275.7815,275.8014,275.5925,275.6224,16741.0
2024-10-01 13:20:00,277.16,277.31,277.0,277.01,20996.0,275.7119,275.8611,275.5527,275.5627,20996.0
2024-10-01 13:25:00,277.02,277.18,276.91,277.09,16062.0,275.5726,275.7318,275.4632,275.6423,16062.0
2024-10-01 13:30:00,277.03,277.56,276.99,277.42,26018.0,275.5826,276.1098,275.5428,275.9705,26018.0
2024-10-01 13:35:00,277.42,277.64,277.29,277.59,14858.0,275.9705,276.1894,275.8412,276.1397,14858.0
2024-10-01 13:40:00,277.6,277.95,277.56,277.91,23689.0,276.1496,276.4978,276.1098,276.458,23689.0
2024-10-01 13:45:00,277.91,278.02,277.65,277.67,22201.0,276.458,276.5674,276.1993,276.2192,22201.0
2024-10-01 13:50:00,277.65,277.97,277.62,277.97,23972.0,276.1993,276.5177,276.1695,276.5177,23972.0
2024-10-01 13:55:00,277.98,278.42,277.98,278.35,27608.0,276.5276,276.9653,276.5276,276.8957,27608.0
2024-10-01 14:00:00,278.45,278.47,278.05,278.15,17440.0,276.9952,277.0151,276.5973,276.6967,17440.0
2024-10-01 14:05:00,278.16,278.29,277.99,277.99,15788.0,276.7067,276.836,276.5376,276.5376,15788.0
2024-10-01 14:10:00,278.01,278.23,277.95,278.09,11610.0,276.5575,276.7763,276.4978,276.637,11610.0
2024-10-01 14:15:00,278.14,278.43,278.13,278.18,17217.0,276.6868,276.9753,276.6768,276.7266,17217.0
2024-10-01 14:20:00,278.23,278.27,278.1,278.24,14184.0,276.7763,276.8161,276.647,276.7863,14184.0
2024-10-01 14:25:00,278.25,278.37,278.21,278.37,12384.0,276.7962,276.9156,276.7564,276.9156,12384.0
2024-10-01 14:30:00,278.37,278.76,278.34,278.65,33063.0,276.9156,277.3035,276.8857,277.1941,33063.0
2024-10-01 14:35:00,278.62,278.71,278.53,278.71,19727.0,277.1643,277.2538,277.0747,277.2538,19727.0
2024-10-01 14:40:00,278.71,278.85,278.64,278.82,16238.0,277.2538,277.3931,277.1842,277.3632,16238.0
2024-10-01 14:45:00,278.85,278.88,278.68,278.82,17924.0,277.3931,277.4229,277.224,277.3632,17924.0
2024-10-01 14:50:00,278.83,279.06,278.69,278.77,21688.0,277.3732,277.602,277.2339,277.3135,21688.0
2024-10-01 14:55:00,278.78,278.82,278.58,278.58,20554.0,277.3234,277.3632,277.1245,277.1245,20554.0
2024-10-01 15:00:00,278.6,278.6,278.4,278.44,23210.0,277.1444,277.1444,276.9454,276.9852,23210.0
2024-10-01 15:05:00,278.42,278.75,278.35,278.69,16352.0,276.9653,277.2936,276.8957,277.2339,16352.0
2024-10-01 15:10:00,278.69,278.71,278.42,278.53,18262.0,277.2339,277.2538,276.9653,277.0747,18262.0
2024-10-01 15:15:00,278.53,278.56,278.32,278.51,19268.0,277.0747,277.1046,276.8658,277.0549,19268.0
2024-10-01 15:20:00,278.49,278.85,278.48,278.79,29300.0,277.035,277.3931,277.025,277.3334,29300.0
2024-10-01 15:25:00,278.8,278.94,278.64,278.68,21135.0,277.3433,277.4826,277.1842,277.224,21135.0
2024-10-01 15:30:00,278.68,278.69,278.53,278.58,34267.0,277.224,277.2339,277.0747,277.1245,34267.0
2024-10-01 15:35:00,278.56,278.83,278.27,278.72,26136.0,277.1046,277.3732,276.8161,277.2638,26136.0
2024-10-01 15:40:00,278.72,278.79,278.54,278.54,19779.0,277.2638,277.3334,277.0847,277.0847,19779.0
2024-10-01 15:45:00,278.55,278.6,278.04,278.1,47710.0,277.0946,277.1444,276.5873,276.647,47710.0
2024-10-01 15:50:00,278.02,278.08,277.75,277.8,54867.0,276.5674,276.6271,276.2988,276.3486,54867.0
2024-10-01 15:55:00,277.78,277.8,277.15,277.64,179687.0,276.3287,276.3486,275.702,276.1894,179687.0
2024-10-02 09:30:00,276.57,276.9,275.73,276.2,138401.0,275.125,275.4533,274.2894,274.7569,138401.0
2024-10-02 09:35:00,276.2,277.1,275.89,275.94,49212.0,274.7569,275.6522,274.4485,274.4983,49212.0
2024-10-02 09:40:00,275.99,276.16,275.37,276.03,74468.0,274.548,274.7171,273.9313,274.5878,74468.0
2024-10-02 09:45:00,276.11,276.86,276.05,276.46,39929.0,274.6674,275.4135,274.6077,275.0156,39929.0
2024-10-02 09:50:00,276.5,276.79,276.33,276.76,41343.0,275.0554,275.3438,274.8862,275.314,41343.0
2024-10-02 09:55:00,276.76,277.58,276.76,277.29,76231.0,275.314,276.1297,275.314,275.8412,76231.0
2024-10-02 10:00:00,277.22,277.22,276.53,276.72,44400.0,275.7716,275.7716,275.0852,275.2742,44400.0
2024-10-02 10:05:00,276.68,277.07,276.63,276.93,31109.0,275.2344,275.6224,275.1847,275.4831,31109.0
2024-10-02 10:10:00,276.93,277.02,276.3,276.47,87409.0,275.4831,275.5726,274.8564,275.0255,87409.0
2024-10-02 10:15:00,276.47,276.66,276.36,276.48,23799.0,275.0255,275.2145,274.9161,275.0355,23799.0
2024-10-02 10:20:00,276.54,276.7,276.1,276.35,40218.0,275.0951,275.2543,274.6574,274.9061,40218.0
2024-10-02 10:25:00,276.29,276.62,276.12,276.44,33367.0,274.8465,275.1747,274.6773,274.9957,33367.0
2024-10-02 10:30:00,276.48,276.88,276.31,276.83,42925.0,275.0355,275.4334,274.8663,275.3836,42925.0
2024-10-02 10:35:00,276.77,276.95,276.67,276.83,52293.0,275.3239,275.503,275.2245,275.3836,52293.0
2024-10-02 10:40:00,276.83,277.34,276.8,277.34,24651.0,275.3836,275.891,275.3538,275.891,24651.0
2024-10-02 10:45:00,277.37,277.61,277.27,277.61,19474.0,275.9208,276.1596,275.8213,276.1596,19474.0
2024-10-02 10:50:00,277.61,277.64,277.21,277.28,24991.0,276.1596,276.1894,275.7616,275.8313,24991.0
2024-10-02 10:55:00,277.28,277.59,277.19,277.28,18688.0,275.8313,276.1397,275.7417,275.8313,18688.0
2024-10-02 11:00:00,277.32,277.33,277.0,277.04,18638.0,275.8711,275.881,275.5527,275.5925,18638.0
2024-10-02 11:05:00,276.99,277.06,276.72,276.96,25999.0,275.5428,275.6124,275.2742,275.513,25999.0
2024-10-02 11:10:00,276.93,277.0,276.7,276.85,29474.0,275.4831,275.5527,275.2543,275.4035,29474.0
2024-10-02 11:15:00,276.85,277.05,276.78,276.93,31637.0,275.4035,275.6025,275.3339,275.4831,31637.0
2024-10-02 11:20:00,276.91,277.31,276.87,277.31,28812.0,275.4632,275.8611,275.4234,275.8611,28812.0
2024-10-02 11:25:00,277.28,277.36,277.04,277.29,23880.0,275.8313,275.9109,275.5925,275.8412,23880.0
2024-10-02 11:30:00,277.26,277.35,276.84,276.92,12898.0,275.8114,275.9009,275.3936,275.4732,12898.0
2024-10-02 11:35:00,276.91,277.06,276.78,277.05,20243.0,275.4632,275.6124,275.3339,275.6025,20243.0
2024-10-02 11:40:00,277.05,277.05,276.64,276.72,27985.0,275.6025,275.6025,275.1946,275.2742,27985.0
2024-10-02 11:45:00,276.69,276.71,276.44,276.67,12582.0,275.2444,275.2643,274.9957,275.2245,12582.0
2024-10-02 11:50:00,276.7,276.9,276.55,276.8,18811.0,275.2543,275.4533,275.1051,275.3538,18811.0
2024-10-02 11:55:00,276.81,276.82,276.56,276.7,11218.0,275.3637,275.3737,275.115,275.2543,11218.0
2024-10-02 12:00:00,276.71,276.74,276.59,276.59,11559.0,275.2643,275.2941,275.1449,275.1449,11559.0
2024-10-02 12:05:00,276.6,276.72,276.57,276.62,12408.0,275.1548,275.2742,275.125,275.1747,12408.0
2024-10-02 12:10:00,276.63,276.81,276.6,276.66,12283.0,275.1847,275.3637,275.1548,275.2145,12283.0
2024-10-02 12:15:00,276.66,276.69,276.2,276.27,13181.0,275.2145,275.2444,274.7569,274.8266,13181.0
2024-10-02 12:20:00,276.27,276.38,276.15,276.38,15161.0,274.8266,274.936,274.7072,274.936,15161.0
2024-10-02 12:25:00,276.39,276.48,276.29,276.3,19507.0,274.9459,275.0355,274.8465,274.8564,19507.0
2024-10-02 12:30:00,276.3,276.34,276.09,276.31,21094.0,274.8564,274.8962,274.6475,274.8663,21094.0
2024-10-02 12:35:00,276.31,276.42,276.24,276.29,13361.0,274.8663,274.9758,274.7967,274.8465,13361.0
2024-10-02 12:40:00,276.27,276.27,276.01,276.07,14159.0,274.8266,274.8266,274.5679,274.6276,14159.0
2024-10-02 12:45:00,276.06,276.14,275.91,275.99,15505.0,274.6177,274.6972,274.4684,274.548,15505.0
2024-10-02 12:50:00,276.0,276.07,275.9,275.94,21124.0,274.558,274.6276,274.4585,274.4983,21124.0
2024-10-02 12:55:00,275.94,275.94,275.6,275.6,17026.0,274.4983,274.4983,274.1601,274.1601,17026.0
2024-10-02 13:00:00,275.62,275.86,275.55,275.86,17973.0,274.18,274.4187,274.1103,274.4187,17973.0
2024-10-02 13:05:00,275.84,275.87,275.7,275.87,74162.0,274.3988,274.4286,274.2595,274.4286,74162.0
2024-10-02 13:10:00,275.87,275.9,275.68,275.72,35721.0,274.4286,274.4585,274.2396,274.2794,35721.0
2024-10-02 13:15:00,275.7,275.97,275.64,275.79,18408.0,274.2595,274.5281,274.1998,274.3491,18408.0
2024-10-02 13:20:00,275.79,275.86,275.51,275.52,10913.0,274.3491,274.4187,274.0705,274.0805,10913.0
2024-10-02 13:25:00,275.52,275.82,275.5,275.68,15118.0,274.0805,274.3789,274.0606,274.2396,15118.0
2024-10-02 13:30:00,275.66,275.72,275.5,275.5,13569.0,274.2197,274.2794,274.0606,274.0606,13569.0
2024-10-02 13:35:00,275.48,275.7,275.47,275.55,54046.0,274.0407,274.2595,274.0307,274.1103,54046.0
2024-10-02 13:40:00,275.57,275.65,275.54,275.63,12242.0,274.1302,274.2098,274.1004,274.1899,12242.0
2024-10-02 13:45:00,275.62,275.81,275.59,275.75,16893.0,274.18,274.369,274.1501,274.3093,16893.0
2024-10-02 13:50:00,275.77,275.8,275.7,275.79,9101.0,274.3292,274.359,274.2595,274.3491,9101.0
2024-10-02 13:55:00,275.79,275.8,275.65,275.67,14986.0,274.3491,274.359,274.2098,274.2297,14986.0
2024-10-02 14:00:00,275.67,275.95,275.65,275.88,16003.0,274.2297,274.5082,274.2098,274.4386,16003.0
2024-10-02 14:05:00,275.91,276.05,275.9,275.95,11494.0,274.4684,274.6077,274.4585,274.5082,11494.0
2024-10-02 14:10:00,275.96,276.01,275.9,275.99,10789.0,274.5182,274.5679,274.4585,274.548,10789.0
2024-10-02 14:15:00,276.0,276.12,275.92,275.93,13736.0,274.558,274.6773,274.4784,274.4883,13736.0
2024-10-02 14:20:00,275.92,275.93,275.6,275.62,22274.0,274.4784,274.4883,274.1601,274.18,22274.0
2024-10-02 14:25:00,275.62,275.78,275.49,275.76,14117.0,274.18,274.3391,274.0506,274.3192,14117.0
2024-10-02 14:30:00,275.77,275.83,275.66,275.8,13345.0,274.3292,274.3889,274.2197,274.359,13345.0
2024-10-02 14:35:00,275.79,275.92,275.76,275.92,13210.0,274.3491,274.4784,274.3192,274.4784,13210.0
2024-10-02 14:40:00,275.94,276.25,275.94,276.19,16376.0,274.4983,274.8067,274.4983,274.747,16376.0
2024-10-02 14:45:00,276.21,276.27,276.07,276.24,11631.0,274.7669,274.8266,274.6276,274.7967,11631.0
2024-10-02 14:50:00,276.25,276.31,276.2,276.22,14943.0,274.8067,274.8663,274.7569,274.7768,14943.0
2024-10-02 14:55:00,276.21,276.33,276.19,276.28,18418.0,274.7669,274.8862,274.747,274.8365,18418.0
2024-10-02 15:00:00,276.28,276.3,276.16,276.3,33078.0,274.8365,274.8564,274.7171,274.8564,33078.0
2024-10-02 15:05:00,276.29,276.3,276.16,276.28,17253.0,274.8465,274.8564,274.7171,274.8365,17253.0
2024-10-02 15:10:00,276.28,276.37,276.26,276.3,19430.0,274.8365,274.926,274.8166,274.8564,19430.0
2024-10-02 15:15:00,276.27,276.35,276.2,276.34,18716.0,274.8266,274.9061,274.7569,274.8962,18716.0
2024-10-02 15:20:00,276.33,276.37,276.24,276.28,18710.0,274.8862,274.926,274.7967,274.8365,18710.0
2024-10-02 15:25:00,276.3,276.42,276.27,276.33,18191.0,274.8564,274.9758,274.8266,274.8862,18191.0
2024-10-02 15:30:00,276.33,276.33,276.18,276.28,23803.0,274.8862,274.8862,274.737,274.8365,23803.0
2024-10-02 15:35:00,276.28,276.43,276.28,276.34,20487.0,274.8365,274.9857,274.8365,274.8962,20487.0
2024-10-02 15:40:00,276.3,276.34,276.2,276.25,24919.0,274.8564,274.8962,274.7569,274.8067,24919.0
2024-10-02 15:45:00,276.24,276.54,276.24,276.54,35196.0,274.7967,275.0951,274.7967,275.0951,35196.0
2024-10-02 15:50:00,276.56,276.88,276.48,276.83,56472.0,275.115,275.4334,275.0355,275.3836,56472.0
2024-10-02 15:55:00,276.79,277.14,276.78,276.99,177463.0,275.3438,275.692,275.3339,275.5428,177463.0
2024-10-03 09:30:00,276.67,277.68,276.52,277.41,103118.0,275.2245,276.2292,275.0752,275.9606,103118.0
2024-10-03 09:35:00,277.32,277.61,276.83,276.97,34326.0,275.8711,276.1596,275.3836,275.5229,34326.0
2024-10-03 09:40:00,276.86,277.14,276.62,276.63,34464.0,275.4135,275.692,275.1747,275.1847,34464.0
2024-10-03 09:45:00,276.55,276.63,275.85,276.09,33844.0,275.1051,275.1847,274.4087,274.6475,33844.0
2024-10-03 09:50:00,276.11,276.19,275.84,276.01,28290.0,274.6674,274.747,274.3988,274.5679,28290.0
2024-10-03 09:55:00,276.15,276.65,276.1,276.36,28034.0,274.7072,275.2046,274.6574,274.9161,28034.0
2024-10-03 10:00:00,276.36,276.96,276.35,276.96,32491.0,274.9161,275.513,274.9061,275.513,32491.0
2024-10-03 10:05:00,276.85,277.24,276.84,277.03,25152.0,275.4035,275.7915,275.3936,275.5826,25152.0
2024-10-03 10:10:00,277.06,277.58,276.63,276.82,37005.0,275.6124,276.1297,275.1847,275.3737,37005.0
2024-10-03 10:15:00,276.97,277.38,276.82,277.13,28097.0,275.5229,275.9308,275.3737,275.6821,28097.0
2024-10-03 10:20:00,277.15,277.34,276.84,277.11,17767.0,275.702,275.891,275.3936,275.6622,17767.0
2024-10-03 10:25:00,277.11,277.16,276.53,276.67,31767.0,275.6622,275.7119,275.0852,275.2245,31767.0
2024-10-03 10:30:00,276.67,276.83,276.44,276.74,43462.0,275.2245,275.3836,274.9957,275.2941,43462.0
2024-10-03 10:35:00,276.76,277.1,276.74,277.03,35198.0,275.314,275.6522,275.2941,275.5826,35198.0
2024-10-03 10:40:00,277.02,277.15,276.47,276.63,16571.0,275.5726,275.702,275.0255,275.1847,16571.0
2024-10-03 10:45:00,276.63,277.23,276.56,277.11,18678.0,275.1847,275.7815,275.115,275.6622,18678.0
2024-10-03 10:50:00,277.05,277.28,277.05,277.14,18104.0,275.6025,275.8313,275.6025,275.692,18104.0
2024-10-03 10:55:00,277.14,277.18,276.63,276.66,25940.0,275.692,275.7318,275.1847,275.2145,25940.0
2024-10-03 11:00:00,276.67,276.7,276.4,276.51,19594.0,275.2245,275.2543,274.9559,275.0653,19594.0
2024-10-03 11:05:00,276.57,276.96,276.56,276.83,13930.0,275.125,275.513,275.115,275.3836,13930.0
2024-10-03 11:10:00,276.77,276.85,276.51,276.62,13334.0,275.3239,275.4035,275.0653,275.1747,13334.0
2024-10-03 11:15:00,276.66,276.96,276.65,276.81,11138.0,275.2145,275.513,275.2046,275.3637,11138.0
2024-10-03 11:20:00,276.87,277.04,276.76,276.97,12311.0,275.4234,275.5925,275.314,275.5229,12311.0
2024-10-03 11:25:00,276.97,277.07,276.78,276.91,12446.0,275.5229,275.6224,275.3339,275.4632,12446.0
2024-10-03 11:30:00,276.93,277.15,276.9,276.98,10797.0,275.4831,275.702,275.4533,275.5328,10797.0
2024-10-03 11:35:00,276.96,277.09,276.93,276.98,9550.0,275.513,275.6423,275.4831,275.5328,9550.0
2024-10-03 11:40:00,276.92,277.37,276.92,277.24,10295.0,275.4732,275.9208,275.4732,275.7915,10295.0
2024-10-03 11:45:00,277.24,277.32,277.19,277.31,8216.0,275.7915,275.8711,275.7417,275.8611,8216.0
2024-10-03 11:50:00,277.25,277.51,277.25,277.47,25004.0,275.8014,276.0601,275.8014,276.0203,25004.0
2024-10-03 11:55:00,277.51,277.65,277.35,277.35,14304.0,276.0601,276.1993,275.9009,275.9009,14304.0
2024-10-03 12:00:00,277.38,277.48,277.35,277.42,9577.0,275.9308,276.0302,275.9009,275.9705,9577.0
2024-10-03 12:05:00,277.4,277.61,277.4,277.55,11585.0,275.9507,276.1596,275.9507,276.0999,11585.0
2024-10-03 12:10:00,277.56,277.69,277.5,277.54,10520.0,276.1098,276.2391,276.0501,276.0899,10520.0
2024-10-03 12:15:00,277.56,277.58,277.47,277.51,7973.0,276.1098,276.1297,276.0203,276.0601,7973.0
2024-10-03 12:20:00,277.47,277.67,277.42,277.64,7845.0,276.0203,276.2192,275.9705,276.1894,7845.0
2024-10-03 12:25:00,277.63,277.67,277.5,277.5,9704.0,276.1794,276.2192,276.0501,276.0501,9704.0
2024-10-03 12:30:00,277.57,277.58,277.28,277.36,9981.0,276.1198,276.1297,275.8313,275.9109,9981.0
2024-10-03 12:35:00,277.38,277.4,277.07,277.15,18157.0,275.9308,275.9507,275.6224,275.702,18157.0
2024-10-03 12:40:00,277.1,277.13,276.77,276.84,11919.0,275.6522,275.6821,275.3239,275.3936,11919.0
2024-10-03 12:45:00,276.81,276.85,276.32,276.42,19298.0,275.3637,275.4035,274.8763,274.9758,19298.0
2024-10-03 12:50:00,276.39,276.43,276.0,276.16,17210.0,274.9459,274.9857,274.558,274.7171,17210.0
2024-10-03 12:55:00,276.16,276.42,276.16,276.28,16834.0,274.7171,274.9758,274.7171,274.8365,16834.0
2024-10-03 13:00:00,276.28,276.31,275.96,275.96,24330.0,274.8365,274.8663,274.5182,274.5182,24330.0
2024-10-03 13:05:00,275.99,276.07,275.94,276.01,7386.0,274.548,274.6276,274.4983,274.5679,7386.0
2024-10-03 13:10:00,276.02,276.11,275.92,275.94,15838.0,274.5779,274.6674,274.4784,274.4983,15838.0
2024-10-03 13:15:00,275.96,276.13,275.9,275.94,13081.0,274.5182,274.6873,274.4585,274.4983,13081.0
2024-10-03 13:20:00,275.95,276.38,275.95,276.28,9854.0,274.5082,274.936,274.5082,274.8365,9854.0
2024-10-03 13:25:00,276.25,276.44,276.12,276.13,13846.0,274.8067,274.9957,274.6773,274.6873,13846.0
2024-10-03 13:30:00,276.1,276.48,276.07,276.47,15159.0,274.6574,275.0355,274.6276,275.0255,15159.0
2024-10-03 13:35:00,276.48,276.59,276.45,276.47,10597.0,275.0355,275.1449,275.0056,275.0255,10597.0
2024-10-03 13:40:00,276.41,276.42,276.1,276.28,23810.0,274.9658,274.9758,274.6574,274.8365,23810.0
2024-10-03 13:45:00,276.28,276.47,276.25,276.35,9109.0,274.8365,275.0255,274.8067,274.9061,9109.0
2024-10-03 13:50:00,276.3,276.42,276.22,276.32,10168.0,274.8564,274.9758,274.7768,274.8763,10168.0
2024-10-03 13:55:00,276.32,276.54,276.3,276.53,22031.0,274.8763,275.0951,274.8564,275.0852,22031.0
2024-10-03 14:00:00,276.53,276.71,276.53,276.68,10133.0,275.0852,275.2643,275.0852,275.2344,10133.0
2024-10-03 14:05:00,276.69,276.88,276.68,276.79,13713.0,275.2444,275.4334,275.2344,275.3438,13713.0
2024-10-03 14:10:00,276.79,276.99,276.78,276.9,14233.0,275.3438,275.5428,275.3339,275.4533,14233.0
2024-10-03 14:15:00,276.88,276.91,276.81,276.87,10342.0,275.4334,275.4632,275.3637,275.4234,10342.0
2024-10-03 14:20:00,276.87,276.93,276.63,276.75,11429.0,275.4234,275.4831,275.1847,275.304,11429.0
2024-10-03 14:25:00,276.76,276.94,276.7,276.83,11552.0,275.314,275.4931,275.2543,275.3836,11552.0
2024-10-03 14:30:00,276.82,276.82,276.65,276.69,10740.0,275.3737,275.3737,275.2046,275.2444,10740.0
2024-10-03 14:35:00,276.7,276.75,276.52,276.59,13423.0,275.2543,275.304,275.0752,275.1449,13423.0
2024-10-03 14:40:00,276.61,276.61,276.51,276.58,17127.0,275.1648,275.1648,275.0653,275.1349,17127.0
2024-10-03 14:45:00,276.57,276.65,276.52,276.63,11923.0,275.125,275.2046,275.0752,275.1847,11923.0
2024-10-03 14:50:00,276.62,276.81,276.62,276.76,13051.0,275.1747,275.3637,275.1747,275.314,13051.0
2024-10-03 14:55:00,276.79,276.82,276.68,276.71,11762.0,275.3438,275.3737,275.2344,275.2643,11762.0
2024-10-03 15:00:00,276.65,276.77,276.56,276.68,15926.0,275.2046,275.3239,275.115,275.2344,15926.0
2024-10-03 15:05:00,276.64,276.68,276.47,276.56,18975.0,275.1946,275.2344,275.0255,275.115,18975.0
2024-10-03 15:10:00,276.57,276.57,276.35,276.37,18217.0,275.125,275.125,274.9061,274.926,18217.0
2024-10-03 15:15:00,276.37,276.51,276.3,276.49,14088.0,274.926,275.0653,274.8564,275.0454,14088.0
2024-10-03 15:20:00,276.46,276.52,276.38,276.44,15735.0,275.0156,275.0752,274.936,274.9957,15735.0
2024-10-03 15:25:00,276.44,276.55,276.36,276.41,25457.0,274.9957,275.1051,274.9161,274.9658,25457.0
2024-10-03 15:30:00,276.37,276.49,276.35,276.44,14994.0,274.926,275.0454,274.9061,274.9957,14994.0
2024-10-03 15:35:00,276.42,276.54,276.42,276.45,17991.0,274.9758,275.0951,274.9758,275.0056,17991.0
2024-10-03 15:40:00,276.44,276.46,276.26,276.43,20510.0,274.9957,275.0156,274.8166,274.9857,20510.0
2024-10-03 15:45:00,276.38,276.53,276.3,276.39,33839.0,274.936,275.0852,274.8564,274.9459,33839.0
2024-10-03 15:50:00,276.41,276.49,276.29,276.35,41802.0,274.9658,275.0454,274.8465,274.9061,41802.0
2024-10-03 15:55:00,276.36,277.08,276.35,276.79,118881.0,274.9161,275.6323,274.9061,275.3438,118881.0
2024-10-04 09:30:00,277.0,278.44,276.89,278.01,124526.0,275.5527,276.9852,275.4433,276.5575,124526.0
2024-10-04 09:35:00,278.14,278.21,277.32,277.6,32109.0,276.6868,276.7564,275.8711,276.1496,32109.0
2024-10-04 09:40:00,277.62,277.9,277.33,277.33,29160.0,276.1695,276.448,275.881,275.881,29160.0
2024-10-04 09:45:00,277.49,277.95,277.35,277.67,27351.0,276.0402,276.4978,275.9009,276.2192,27351.0
2024-10-04 09:50:00,277.63,277.72,277.41,277.58,29157.0,276.1794,276.269,275.9606,276.1297,29157.0
2024-10-04 09:55:00,277.62,277.62,277.0,277.1,31276.0,276.1695,276.1695,275.5527,275.6522,31276.0
2024-10-04 10:00:00,277.13,277.4,277.03,277.06,25455.0,275.6821,275.9507,275.5826,275.6124,25455.0
2024-10-04 10:05:00,277.15,277.47,276.7,276.77,32250.0,275.702,276.0203,275.2543,275.3239,32250.0
2024-10-04 10:10:00,276.69,276.98,276.45,276.6,39205.0,275.2444,275.5328,275.0056,275.1548,39205.0
2024-10-04 10:15:00,276.59,276.88,276.46,276.88,31749.0,275.1449,275.4334,275.0156,275.4334,31749.0
2024-10-04 10:20:00,276.81,276.94,276.11,276.15,14150.0,275.3637,275.4931,274.6674,274.7072,14150.0
2024-10-04 10:25:00,276.23,276.3,275.81,276.09,19126.0,274.7868,274.8564,274.369,274.6475,19126.0
2024-10-04 10:30:00,276.02,276.16,275.57,275.63,52557.0,274.5779,274.7171,274.1302,274.1899,52557.0
2024-10-04 10:35:00,275.72,275.95,275.36,275.67,22361.0,274.2794,274.5082,273.9213,274.2297,22361.0
2024-10-04 10:40:00,275.61,275.95,275.47,275.84,18680.0,274.17,274.5082,274.0307,274.3988,18680.0
2024-10-04 10:45:00,275.88,275.89,275.5,275.81,16027.0,274.4386,274.4485,274.0606,274.369,16027.0
2024-10-04 10:50:00,275.81,276.22,275.8,275.85,20495.0,274.369,274.7768,274.359,274.4087,20495.0
2024-10-04 10:55:00,275.93,276.04,275.75,276.02,22758.0,274.4883,274.5978,274.3093,274.5779,22758.0
2024-10-04 11:00:00,276.03,276.26,275.98,276.03,17680.0,274.5878,274.8166,274.5381,274.5878,17680.0
2024-10-04 11:05:00,276.06,276.3,275.96,276.26,16752.0,274.6177,274.8564,274.5182,274.8166,16752.0
2024-10-04 11:10:00,276.3,276.63,276.16,276.32,24866.0,274.8564,275.1847,274.7171,274.8763,24866.0
2024-10-04 11:15:00,276.27,276.29,275.9,275.9,19747.0,274.8266,274.8465,274.4585,274.4585,19747.0
2024-10-04 11:20:00,275.92,275.99,275.71,275.93,16950.0,274.4784,274.548,274.2695,274.4883,16950.0
2024-10-04 11:25:00,275.88,275.92,275.61,275.88,17015.0,274.4386,274.4784,274.17,274.4386,17015.0
2024-10-04 11:30:00,275.86,276.04,275.78,275.95,12303.0,274.4187,274.5978,274.3391,274.5082,12303.0
2024-10-04 11:35:00,275.97,276.09,275.87,276.02,29984.0,274.5281,274.6475,274.4286,274.5779,29984.0
2024-10-04 11:40:00,276.05,276.39,276.03,276.22,16281.0,274.6077,274.9459,274.5878,274.7768,16281.0
2024-10-04 11:45:00,276.21,276.38,276.14,276.31,14174.0,274.7669,274.936,274.6972,274.8663,14174.0
2024-10-04 11:50:00,276.29,276.43,276.19,276.33,20298.0,274.8465,274.9857,274.747,274.8862,20298.0
2024-10-04 11:55:00,276.32,276.43,276.17,276.23,16597.0,274.8763,274.9857,274.7271,274.7868,16597.0
2024-10-04 12:00:00,276.32,276.56,276.32,276.56,11783.0,274.8763,275.115,274.8763,275.115,11783.0
2024-10-04 12:05:00,276.56,276.68,276.33,276.33,11741.0,275.115,275.2344,274.8862,274.8862,11741.0
2024-10-04 12:10:00,276.37,276.49,276.28,276.29,14635.0,274.926,275.0454,274.8365,274.8465,14635.0
2024-10-04 12:15:00,276.32,276.48,276.27,276.37,9549.0,274.8763,275.0355,274.8266,274.926,9549.0
2024-10-04 12:20:00,276.34,276.35,276.0,276.0,10625.0,274.8962,274.9061,274.558,274.558,10625.0
2024-10-04 12:25:00,276.0,276.16,275.89,276.09,13215.0,274.558,274.7171,274.4485,274.6475,13215.0
2024-10-04 12:30:00,276.06,276.23,275.92,276.12,8095.0,274.6177,274.7868,274.4784,274.6773,8095.0
2024-10-04 12:35:00,276.15,276.66,276.13,276.59,14618.0,274.7072,275.2145,274.6873,275.1449,14618.0
2024-10-04 12:40:00,276.53,276.69,276.33,276.63,10066.0,275.0852,275.2444,274.8862,275.1847,10066.0
2024-10-04 12:45:00,276.65,276.76,276.31,276.31,24984.0,275.2046,275.314,274.8663,274.8663,24984.0
2024-10-04 12:50:00,276.35,276.42,276.1,276.19,31504.0,274.9061,274.9758,274.6574,274.747,31504.0
2024-10-04 12:55:00,276.25,276.36,276.11,276.2,30734.0,274.8067,274.9161,274.6674,274.7569,30734.0
2024-10-04 13:00:00,276.19,276.34,276.16,276.22,14378.0,274.747,274.8962,274.7171,274.7768,14378.0
2024-10-04 13:05:00,276.19,276.26,276.05,276.13,10220.0,274.747,274.8166,274.6077,274.6873,10220.0
2024-10-04 13:10:00,276.11,276.21,276.05,276.05,20954.0,274.6674,274.7669,274.6077,274.6077,20954.0
2024-10-04 13:15:00,276.05,276.32,276.05,276.27,22057.0,274.6077,274.8763,274.6077,274.8266,22057.0
2024-10-04 13:20:00,276.3,276.32,276.06,276.1,23294.0,274.8564,274.8763,274.6177,274.6574,23294.0
2024-10-04 13:25:00,276.12,276.23,276.01,276.01,31581.0,274.6773,274.7868,274.5679,274.5679,31581.0
2024-10-04 13:30:00,276.04,276.11,275.69,275.7,30077.0,274.5978,274.6674,274.2496,274.2595,30077.0
2024-10-04 13:35:00,275.71,275.74,275.1,275.36,20066.0,274.2695,274.2993,273.6627,273.9213,20066.0
2024-10-04 13:40:00,275.4,275.76,275.36,275.75,17039.0,273.9611,274.3192,273.9213,274.3093,17039.0
2024-10-04 13:45:00,275.8,275.81,275.64,275.73,46741.0,274.359,274.369,274.1998,274.2894,46741.0
2024-10-04 13:50:00,275.73,275.77,275.34,275.4,17352.0,274.2894,274.3292,273.9014,273.9611,17352.0
2024-10-04 13:55:00,275.42,275.84,275.34,275.66,16817.0,273.981,274.3988,273.9014,274.2197,16817.0
2024-10-04 14:00:00,275.67,275.84,275.67,275.76,8419.0,274.2297,274.3988,274.2297,274.3192,8419.0
2024-10-04 14:05:00,275.72,275.87,275.62,275.74,14062.0,274.2794,274.4286,274.18,274.2993,14062.0
2024-10-04 14:10:00,275.77,275.77,275.4,275.45,15701.0,274.3292,274.3292,273.9611,274.0108,15701.0
2024-10-04 14:15:00,275.4,275.48,275.25,275.33,30879.0,273.9611,274.0407,273.8119,273.8915,30879.0
2024-10-04 14:20:00,275.35,275.75,275.34,275.7,52447.0,273.9114,274.3093,273.9014,274.2595,52447.0
2024-10-04 14:25:00,275.81,276.05,275.81,275.98,16937.0,274.369,274.6077,274.369,274.5381,16937.0
2024-10-04 14:30:00,275.92,276.16,275.92,276.12,12254.0,274.4784,274.7171,274.4784,274.6773,12254.0
2024-10-04 14:35:00,276.11,276.27,276.11,276.25,11020.0,274.6674,274.8266,274.6674,274.8067,11020.0
2024-10-04 14:40:00,276.27,276.29,276.13,276.13,7470.0,274.8266,274.8465,274.6873,274.6873,7470.0
2024-10-04 14:45:00,276.16,276.5,276.15,276.5,15616.0,274.7171,275.0554,274.7072,275.0554,15616.0
2024-10-04 14:50:00,276.51,276.75,276.41,276.68,16594.0,275.0653,275.304,274.9658,275.2344,16594.0
2024-10-04 14:55:00,276.64,276.87,276.63,276.85,15608.0,275.1946,275.4234,275.1847,275.4035,15608.0
2024-10-04 15:00:00,276.81,276.92,276.74,276.75,15498.0,275.3637,275.4732,275.2941,275.304,15498.0
2024-10-04 15:05:00,276.73,276.89,276.69,276.82,12117.0,275.2842,275.4433,275.2444,275.3737,12117.0
2024-10-04 15:10:00,276.78,276.99,276.78,276.86,11653.0,275.3339,275.5428,275.3339,275.4135,11653.0
2024-10-04 15:15:00,276.86,276.87,276.6,276.74,39874.0,275.4135,275.4234,275.1548,275.2941,39874.0
2024-10-04 15:20:00,276.74,277.03,276.71,276.98,21030.0,275.2941,275.5826,275.2643,275.5328,21030.0
2024-10-04 15:25:00,276.99,276.99,276.82,276.9,14269.0,275.5428,275.5428,275.3737,275.4533,14269.0
2024-10-04 15:30:00,276.86,277.42,276.84,277.38,24144.0,275.4135,275.9705,275.3936,275.9308,24144.0
2024-10-04 15:35:00,277.38,277.42,277.21,277.26,17879.0,275.9308,275.9705,275.7616,275.8114,17879.0
2024-10-04 15:40:00,277.26,277.63,277.24,277.63,24643.0,275.8114,276.1794,275.7915,276.1794,24643.0
2024-10-04 15:45:00,277.62,277.65,277.36,277.5,33385.0,276.1695,276.1993,275.9109,276.0501,33385.0
2024-10-04 15:50:00,277.52,277.7,277.47,277.68,29655.0,276.07,276.2491,276.0203,276.2292,29655.0
2024-10-04 15:55:00,277.64,277.97,277.59,277.91,154779.0,276.1894,276.5177,276.1397,276.458,154779.0
2024-10-07 09:30:00,277.6,277.62,276.05,276.22,80328.0,276.1496,276.1695,274.6077,274.7768,80328.0
2024-10-07 09:35:00,276.29,276.64,275.88,275.95,38476.0,274.8465,275.1946,274.4386,274.5082,38476.0
2024-10-07 09:40:00,275.9,276.69,275.86,276.28,21443.0,274.4585,275.2444,274.4187,274.8365,21443.0
2024-10-07 09:45:00,276.28,276.57,275.8,275.87,45130.0,274.8365,275.125,274.359,274.4286,45130.0
2024-10-07 09:50:00,275.87,276.16,275.8,276.13,26475.0,274.4286,274.7171,274.359,274.6873,26475.0
2024-10-07 09:55:00,276.19,276.28,275.69,275.92,80785.0,274.747,274.8365,274.2496,274.4784,80785.0
2024-10-07 10:00:00,275.92,276.52,275.82,276.36,28449.0,274.4784,275.0752,274.3789,274.9161,28449.0
2024-10-07 10:05:00,276.36,276.85,276.32,276.72,42794.0,274.9161,275.4035,274.8763,275.2742,42794.0
2024-10-07 10:10:00,276.75,276.8,276.53,276.77,26679.0,275.304,275.3538,275.0852,275.3239,26679.0
2024-10-07 10:15:00,276.73,276.98,276.69,276.82,19254.0,275.2842,275.5328,275.2444,275.3737,19254.0
2024-10-07 10:20:00,276.72,276.85,276.56,276.56,21584.0,275.2742,275.4035,275.115,275.115,21584.0
2024-10-07 10:25:00,276.52,276.63,276.31,276.31,13007.0,275.0752,275.1847,274.8663,274.8663,13007.0
2024-10-07 10:30:00,276.3,276.57,276.17,276.53,21701.0,274.8564,275.125,274.7271,275.0852,21701.0
2024-10-07 10:35:00,276.53,276.92,276.52,276.71,25007.0,275.0852,275.4732,275.0752,275.2643,25007.0
2024-10-07 10:40:00,276.79,276.93,276.63,276.66,15723.0,275.3438,275.4831,275.1847,275.2145,15723.0
2024-10-07 10:45:00,276.66,276.83,276.61,276.7,19757.0,275.2145,275.3836,275.1648,275.2543,19757.0
2024-10-07 10:50:00,276.7,277.03,276.52,276.59,36822.0,275.2543,275.5826,275.0752,275.1449,36822.0
2024-10-07 10:55:00,276.6,276.6,276.07,276.24,23339.0,275.1548,275.1548,274.6276,274.7967,23339.0
2024-10-07 11:00:00,276.21,276.22,275.82,275.9,29182.0,274.7669,274.7768,274.3789,274.4585,29182.0
2024-10-07 11:05:00,275.88,276.23,275.6,276.11,28742.0,274.4386,274.7868,274.1601,274.6674,28742.0
2024-10-07 11:10:00,276.13,276.27,276.0,276.19,30488.0,274.6873,274.8266,274.558,274.747,30488.0
2024-10-07 11:15:00,276.15,276.2,275.87,275.99,21353.0,274.7072,274.7569,274.4286,274.548,21353.0
2024-10-07 11:20:00,275.98,276.13,275.9,276.06,21037.0,274.5381,274.6873,274.4585,274.6177,21037.0
2024-10-07 11:25:00,276.06,276.06,275.52,275.74,22535.0,274.6177,274.6177,274.0805,274.2993,22535.0
2024-10-07 11:30:00,275.73,275.73,275.43,275.44,10399.0,274.2894,274.2894,273.9909,274.0009,10399.0
2024-10-07 11:35:00,275.47,275.72,275.4,275.72,7898.0,274.0307,274.2794,273.9611,274.2794,7898.0
2024-10-07 11:40:00,275.72,275.98,275.67,275.88,45735.0,274.2794,274.5381,274.2297,274.4386,45735.0
2024-10-07 11:45:00,275.91,276.03,275.82,275.99,7925.0,274.4684,274.5878,274.3789,274.548,7925.0
2024-10-07 11:50:00,275.96,276.03,275.69,275.69,13009.0,274.5182,274.5878,274.2496,274.2496,13009.0
2024-10-07 11:55:00,275.73,275.86,275.66,275.83,7914.0,274.2894,274.4187,274.2197,274.3889,7914.0
2024-10-07 12:00:00,275.85,276.03,275.8,275.84,160843.0,274.4087,274.5878,274.359,274.3988,160843.0
2024-10-07 12:05:00,275.91,275.97,275.62,275.62,7167.0,274.4684,274.5281,274.18,274.18,7167.0
2024-10-07 12:10:00,275.61,275.73,275.5,275.69,14033.0,274.17,274.2894,274.0606,274.2496,14033.0
2024-10-07 12:15:00,275.67,275.68,275.43,275.43,18905.0,274.2297,274.2396,273.9909,273.9909,18905.0
2024-10-07 12:20:00,275.44,275.5,275.31,275.38,18190.0,274.0009,274.0606,273.8716,273.9412,18190.0
2024-10-07 12:25:00,275.37,275.42,275.24,275.3,13468.0,273.9313,273.981,273.8019,273.8616,13468.0
2024-10-07 12:30:00,275.26,275.31,275.14,275.15,14585.0,273.8218,273.8716,273.7025,273.7124,14585.0
2024-10-07 12:35:00,275.14,275.29,275.12,275.13,16425.0,273.7025,273.8517,273.6826,273.6925,16425.0
2024-10-07 12:40:00,275.13,275.18,275.03,275.06,19383.0,273.6925,273.7423,273.593,273.6229,19383.0
2024-10-07 12:45:00,275.09,275.46,275.04,275.4,18001.0,273.6527,274.0208,273.603,273.9611,18001.0
2024-10-07 12:50:00,275.38,275.39,275.26,275.32,7298.0,273.9412,273.9512,273.8218,273.8815,7298.0
2024-10-07 12:55:00,275.31,275.39,275.2,275.38,10806.0,273.8716,273.9512,273.7621,273.9412,10806.0
2024-10-07 13:00:00,275.37,275.47,275.36,275.41,10344.0,273.9313,274.0307,273.9213,273.971,10344.0
2024-10-07 13:05:00,275.41,275.46,275.28,275.32,15359.0,273.971,274.0208,273.8417,273.8815,15359.0
2024-10-07 13:10:00,275.33,275.37,275.26,275.33,14539.0,273.8915,273.9313,273.8218,273.8915,14539.0
2024-10-07 13:15:00,275.35,275.49,275.32,275.47,10888.0,273.9114,274.0506,273.8815,274.0307,10888.0
2024-10-07 13:20:00,275.49,275.49,275.18,275.33,19213.0,274.0506,274.0506,273.7423,273.8915,19213.0
2024-10-07 13:25:00,275.33,275.47,275.31,275.31,9176.0,273.8915,274.0307,273.8716,273.8716,9176.0
2024-10-07 13:30:00,275.29,275.33,275.2,275.31,7271.0,273.8517,273.8915,273.7621,273.8716,7271.0
2024-10-07 13:35:00,275.3,275.34,275.08,275.08,12599.0,273.8616,273.9014,273.6428,273.6428,12599.0
2024-10-07 13:40:00,275.07,275.1,274.99,275.03,41302.0,273.6328,273.6627,273.5532,273.593,41302.0
2024-10-07 13:45:00,275.04,275.14,274.99,275.0,19335.0,273.603,273.7025,273.5532,273.5632,19335.0
2024-10-07 13:50:00,274.99,275.02,274.88,274.96,40983.0,273.5532,273.5831,273.4438,273.5234,40983.0
2024-10-07 13:55:00,274.94,274.96,274.63,274.65,40331.0,273.5035,273.5234,273.1951,273.215,40331.0
2024-10-07 14:00:00,274.64,274.64,274.35,274.48,30528.0,273.2051,273.2051,272.9166,273.0459,30528.0
2024-10-07 14:05:00,274.48,274.58,274.26,274.29,25531.0,273.0459,273.1454,272.8271,272.8569,25531.0
2024-10-07 14:10:00,274.25,274.52,274.21,274.44,22344.0,272.8171,273.0857,272.7773,273.0061,22344.0
2024-10-07 14:15:00,274.48,274.61,274.32,274.32,20486.0,273.0459,273.1752,272.8867,272.8867,20486.0
2024-10-07 14:20:00,274.35,274.4,273.97,274.0,26671.0,272.9166,272.9663,272.5386,272.5684,26671.0
2024-10-07 14:25:00,274.02,274.3,274.0,274.23,19718.0,272.5883,272.8668,272.5684,272.7972,19718.0
2024-10-07 14:30:00,274.2,274.21,273.53,273.81,50383.0,272.7674,272.7773,272.1009,272.3794,50383.0
2024-10-07 14:35:00,273.78,273.88,273.65,273.81,22531.0,272.3496,272.449,272.2202,272.3794,22531.0
2024-10-07 14:40:00,273.79,274.0,273.72,273.73,25609.0,272.3595,272.5684,272.2899,272.2998,25609.0
2024-10-07 14:45:00,273.65,273.74,273.24,273.42,28078.0,272.2202,272.3098,271.8124,271.9914,28078.0
2024-10-07 14:50:00,273.38,273.64,273.35,273.57,74305.0,271.9517,272.2103,271.9218,272.1407,74305.0
2024-10-07 14:55:00,273.56,273.71,273.51,273.65,72224.0,272.1307,272.2799,272.081,272.2202,72224.0
2024-10-07 15:00:00,273.63,273.68,273.49,273.66,34031.0,272.2003,272.2501,272.0611,272.2302,34031.0
2024-10-07 15:05:00,273.66,274.0,273.65,273.91,28817.0,272.2302,272.5684,272.2202,272.4789,28817.0
2024-10-07 15:10:00,273.93,273.95,273.78,273.85,29103.0,272.4988,272.5187,272.3496,272.4192,29103.0
2024-10-07 15:15:00,273.87,274.25,273.85,274.2,26677.0,272.4391,272.8171,272.4192,272.7674,26677.0
2024-10-07 15:20:00,274.18,274.37,274.15,274.23,28579.0,272.7475,272.9365,272.7176,272.7972,28579.0
2024-10-07 15:25:00,274.23,274.27,274.11,274.13,22497.0,272.7972,272.837,272.6778,272.6977,22497.0
2024-10-07 15:30:00,274.13,274.2,273.78,273.88,28548.0,272.6977,272.7674,272.3496,272.449,28548.0
2024-10-07 15:35:00,273.86,273.86,273.44,273.47,25797.0,272.4291,272.4291,272.0113,272.0412,25797.0
2024-10-07 15:40:00,273.48,273.79,273.27,273.79,32054.0,272.0511,272.3595,271.8422,272.3595,32054.0
2024-10-07 15:45:00,273.76,274.01,273.55,274.01,30324.0,272.3297,272.5784,272.1208,272.5784,30324.0
2024-10-07 15:50:00,273.96,274.52,273.93,274.27,50590.0,272.5286,273.0857,272.4988,272.837,50590.0
2024-10-07 15:55:00,274.29,274.34,273.71,273.86,201673.0,272.8569,272.9066,272.2799,272.4291,201673.0
2024-10-08 09:30:00,274.71,275.79,274.01,274.85,187659.0,273.2747,274.3491,272.5784,273.414,187659.0
2024-10-08 09:35:00,274.84,275.02,274.39,274.92,49823.0,273.404,273.5831,272.9564,273.4836,49823.0
2024-10-08 09:40:00,274.92,275.89,274.92,275.81,30835.0,273.4836,274.4485,273.4836,274.369,30835.0
2024-10-08 09:45:00,275.85,276.1,275.6,275.76,35701.0,274.4087,274.6574,274.1601,274.3192,35701.0
2024-10-08 09:50:00,275.76,275.94,275.47,275.69,39054.0,274.3192,274.4983,274.0307,274.2496,39054.0
2024-10-08 09:55:00,275.62,275.8,275.39,275.56,27807.0,274.18,274.359,273.9512,274.1203,27807.0
2024-10-08 10:00:00,275.55,275.94,275.37,275.94,37188.0,274.1103,274.4983,273.9313,274.4983,37188.0
2024-10-08 10:05:00,275.95,275.97,275.18,275.34,29152.0,274.5082,274.5281,273.7423,273.9014,29152.0
2024-10-08 10:10:00,275.39,275.42,274.95,275.11,31993.0,273.9512,273.981,273.5135,273.6726,31993.0
2024-10-08 10:15:00,275.14,275.48,275.13,275.37,20228.0,273.7025,274.0407,273.6925,273.9313,20228.0
2024-10-08 10:20:00,275.38,275.59,275.26,275.51,20635.0,273.9412,274.1501,273.8218,274.0705,20635.0
2024-10-08 10:25:00,275.5,275.75,275.44,275.71,13772.0,274.0606,274.3093,274.0009,274.2695,13772.0
2024-10-08 10:30:00,275.7,275.72,275.46,275.51,15412.0,274.2595,274.2794,274.0208,274.0705,15412.0
2024-10-08 10:35:00,275.54,275.56,275.26,275.39,17556.0,274.1004,274.1203,273.8218,273.9512,17556.0
2024-10-08 10:40:00,275.41,275.8,275.22,275.53,32589.0,273.971,274.359,273.782,274.0904,32589.0
2024-10-08 10:45:00,275.55,275.68,275.36,275.48,17342.0,274.1103,274.2396,273.9213,274.0407,17342.0
2024-10-08 10:50:00,275.53,275.54,275.25,275.34,18365.0,274.0904,274.1004,273.8119,273.9014,18365.0
2024-10-08 10:55:00,275.34,275.45,275.24,275.26,16021.0,273.9014,274.0108,273.8019,273.8218,16021.0
2024-10-08 11:00:00,275.31,275.6,275.31,275.45,25178.0,273.8716,274.1601,273.8716,274.0108,25178.0
2024-10-08 11:05:00,275.48,275.63,275.42,275.49,14475.0,274.0407,274.1899,273.981,274.0506,14475.0
2024-10-08 11:10:00,275.45,275.51,275.16,275.16,15656.0,274.0108,274.0705,273.7224,273.7224,15656.0
2024-10-08 11:15:00,275.1,275.34,275.07,275.31,19421.0,273.6627,273.9014,273.6328,273.8716,19421.0
2024-10-08 11:20:00,275.31,275.6,275.31,275.54,21929.0,273.8716,274.1601,273.8716,274.1004,21929.0
2024-10-08 11:25:00,275.55,275.59,275.29,275.42,25414.0,274.1103,274.1501,273.8517,273.981,25414.0
2024-10-08 11:30:00,275.44,275.56,275.33,275.37,19082.0,274.0009,274.1203,273.8915,273.9313,19082.0
2024-10-08 11:35:00,275.37,275.55,275.34,275.39,11313.0,273.9313,274.1103,273.9014,273.9512,11313.0
2024-10-08 11:40:00,275.43,275.43,275.27,275.27,16958.0,273.9909,273.9909,273.8318,273.8318,16958.0
2024-10-08 11:45:00,275.28,275.28,275.07,275.18,13884.0,273.8417,273.8417,273.6328,273.7423,13884.0
2024-10-08 11:50:00,275.2,275.28,275.13,275.15,11758.0,273.7621,273.8417,273.6925,273.7124,11758.0
2024-10-08 11:55:00,275.15,275.43,275.12,275.3,49803.0,273.7124,273.9909,273.6826,273.8616,49803.0
2024-10-08 12:00:00,275.28,275.42,275.11,275.12,12708.0,273.8417,273.981,273.6726,273.6826,12708.0
2024-10-08 12:05:00,275.12,275.16,275.02,275.16,7679.0,273.6826,273.7224,273.5831,273.7224,7679.0
2024-10-08 12:10:00,275.15,275.22,275.0,275.15,48513.0,273.7124,273.782,273.5632,273.7124,48513.0
2024-10-08 12:15:00,275.15,275.17,274.91,274.97,24647.0,273.7124,273.7323,273.4737,273.5333,24647.0
2024-10-08 12:20:00,274.99,275.35,274.98,275.35,10390.0,273.5532,273.9114,273.5433,273.9114,10390.0
2024-10-08 12:25:00,275.3,275.4,275.28,275.32,11480.0,273.8616,273.9611,273.8417,273.8815,11480.0
2024-10-08 12:30:00,275.33,275.39,275.28,275.34,14320.0,273.8915,273.9512,273.8417,273.9014,14320.0
2024-10-08 12:35:00,275.38,275.4,275.15,275.25,20712.0,273.9412,273.9611,273.7124,273.8119,20712.0
2024-10-08 12:40:00,275.31,275.34,275.17,275.17,13357.0,273.8716,273.9014,273.7323,273.7323,13357.0
2024-10-08 12:45:00,275.19,275.31,275.17,275.28,11632.0,273.7522,273.8716,273.7323,273.8417,11632.0
2024-10-08 12:50:00,275.25,275.34,275.1,275.33,65191.0,273.8119,273.9014,273.6627,273.8915,65191.0
2024-10-08 12:55:00,275.34,275.45,275.33,275.38,9668.0,273.9014,274.0108,273.8915,273.9412,9668.0
2024-10-08 13:00:00,275.41,275.41,275.25,275.25,8108.0,273.971,273.971,273.8119,273.8119,8108.0
2024-10-08 13:05:00,275.22,275.28,274.98,275.09,17830.0,273.782,273.8417,273.5433,273.6527,17830.0
2024-10-08 13:10:00,275.1,275.31,275.06,275.29,12272.0,273.6627,273.8716,273.6229,273.8517,12272.0
2024-10-08 13:15:00,275.28,275.3,275.05,275.06,21943.0,273.8417,273.8616,273.6129,273.6229,21943.0
2024-10-08 13:20:00,275.06,275.27,275.05,275.21,16697.0,273.6229,273.8318,273.6129,273.7721,16697.0
2024-10-08 13:25:00,275.22,275.26,275.1,275.15,18254.0,273.782,273.8218,273.6627,273.7124,18254.0
2024-10-08 13:30:00,275.16,275.22,275.07,275.13,18038.0,273.7224,273.782,273.6328,273.6925,18038.0
2024-10-08 13:35:00,275.13,275.32,275.1,275.2,21135.0,273.6925,273.8815,273.6627,273.7621,21135.0
2024-10-08 13:40:00,275.19,275.25,275.14,275.25,12944.0,273.7522,273.8119,273.7025,273.8119,12944.0
2024-10-08 13:45:00,275.23,275.24,275.07,275.13,12929.0,273.792,273.8019,273.6328,273.6925,12929.0
2024-10-08 13:50:00,275.13,275.15,274.98,274.99,36764.0,273.6925,273.7124,273.5433,273.5532,36764.0
2024-10-08 13:55:00,274.99,275.05,274.94,275.01,33921.0,273.5532,273.6129,273.5035,273.5731,33921.0
2024-10-08 14:00:00,275.01,275.25,274.99,275.25,47369.0,273.5731,273.8119,273.5532,273.8119,47369.0
2024-10-08 14:05:00,275.25,275.25,274.97,275.01,24107.0,273.8119,273.8119,273.5333,273.5731,24107.0
2024-10-08 14:10:00,275.01,275.04,274.98,275.0,31529.0,273.5731,273.603,273.5433,273.5632,31529.0
2024-10-08 14:15:00,274.99,275.13,274.99,275.07,20504.0,273.5532,273.6925,273.5532,273.6328,20504.0
2024-10-08 14:20:00,275.07,275.1,275.0,275.1,38071.0,273.6328,273.6627,273.5632,273.6627,38071.0
2024-10-08 14:25:00,275.12,275.14,275.04,275.06,18938.0,273.6826,273.7025,273.603,273.6229,18938.0
2024-10-08 14:30:00,275.04,275.2,274.99,275.19,15836.0,273.603,273.7621,273.5532,273.7522,15836.0
2024-10-08 14:35:00,275.18,275.66,275.16,275.58,29144.0,273.7423,274.2197,273.7224,274.1402,29144.0
2024-10-08 14:40:00,275.53,275.63,275.05,275.16,35736.0,274.0904,274.1899,273.6129,273.7224,35736.0
2024-10-08 14:45:00,275.22,275.45,275.21,275.38,18152.0,273.782,274.0108,273.7721,273.9412,18152.0
2024-10-08 14:50:00,275.39,275.65,275.39,275.52,16676.0,273.9512,274.2098,273.9512,274.0805,16676.0
2024-10-08 14:55:00,275.51,275.51,275.25,275.35,17841.0,274.0705,274.0705,273.8119,273.9114,17841.0
2024-10-08 15:00:00,275.34,275.52,275.33,275.49,20064.0,273.9014,274.0805,273.8915,274.0506,20064.0
2024-10-08 15:05:00,275.5,275.51,275.22,275.23,19637.0,274.0606,274.0705,273.782,273.792,19637.0
2024-10-08 15:10:00,275.25,275.34,275.17,275.17,23764.0,273.8119,273.9014,273.7323,273.7323,23764.0
2024-10-08 15:15:00,275.18,275.28,275.07,275.18,39081.0,273.7423,273.8417,273.6328,273.7423,39081.0
2024-10-08 15:20:00,275.17,275.22,275.0,275.17,33766.0,273.7323,273.782,273.5632,273.7323,33766.0
2024-10-08 15:25:00,275.18,275.18,274.98,275.07,48563.0,273.7423,273.7423,273.5433,273.6328,48563.0
2024-10-08 15:30:00,275.07,275.2,275.0,275.17,57376.0,273.6328,273.7621,273.5632,273.7323,57376.0
2024-10-08 15:35:00,275.16,275.33,275.14,275.28,28771.0,273.7224,273.8915,273.7025,273.8417,28771.0
2024-10-08 15:40:00,275.3,275.56,275.25,275.53,21470.0,273.8616,274.1203,273.8119,274.0904,21470.0
2024-10-08 15:45:00,275.5,275.51,275.21,275.34,27150.0,274.0606,274.0705,273.7721,273.9014,27150.0
2024-10-08 15:50:00,275.3,275.41,275.18,275.21,49168.0,273.8616,273.971,273.7423,273.7721,49168.0
2024-10-08 15:55:00,275.19,275.33,274.95,274.97,194525.0,273.7522,273.8915,273.5135,273.5333,194525.0
2024-10-09 09:30:00,275.0,276.32,274.99,275.97,168138.0,273.5632,274.8763,273.5532,274.5281,168138.0
2024-10-09 09:35:00,276.05,276.05,275.25,275.56,22863.0,274.6077,274.6077,273.8119,274.1203,22863.0
2024-10-09 09:40:00,275.48,275.78,275.25,275.34,40629.0,274.0407,274.3391,273.8119,273.9014,40629.0
2024-10-09 09:45:00,275.38,275.64,275.12,275.58,70898.0,273.9412,274.1998,273.6826,274.1402,70898.0
2024-10-09 09:50:00,275.5,275.8,275.3,275.69,18077.0,274.0606,274.359,273.8616,274.2496,18077.0
2024-10-09 09:55:00,275.7,275.81,275.51,275.61,48485.0,274.2595,274.369,274.0705,274.17,48485.0
2024-10-09 10:00:00,275.61,275.68,275.29,275.44,30224.0,274.17,274.2396,273.8517,274.0009,30224.0
2024-10-09 10:05:00,275.38,275.48,274.96,275.17,33780.0,273.9412,274.0407,273.5234,273.7323,33780.0
2024-10-09 10:10:00,275.19,275.41,274.77,274.84,43642.0,273.7522,273.971,273.3344,273.404,43642.0
2024-10-09 10:15:00,274.79,274.91,274.42,274.91,49565.0,273.3543,273.4737,272.9862,273.4737,49565.0
2024-10-09 10:20:00,274.89,275.28,274.89,275.16,27317.0,273.4538,273.8417,273.4538,273.7224,27317.0
2024-10-09 10:25:00,275.13,275.4,275.0,275.12,27098.0,273.6925,273.9611,273.5632,273.6826,27098.0
2024-10-09 10:30:00,275.12,275.39,275.06,275.27,22343.0,273.6826,273.9512,273.6229,273.8318,22343.0
2024-10-09 10:35:00,275.23,275.76,275.17,275.76,28840.0,273.792,274.3192,273.7323,274.3192,28840.0
2024-10-09 10:40:00,275.76,276.1,275.66,275.9,41087.0,274.3192,274.6574,274.2197,274.4585,41087.0
2024-10-09 10:45:00,275.9,275.93,275.65,275.77,28548.0,274.4585,274.4883,274.2098,274.3292,28548.0
2024-10-09 10:50:00,275.79,276.0,275.66,275.98,14239.0,274.3491,274.558,274.2197,274.5381,14239.0
2024-10-09 10:55:00,275.97,276.16,275.92,275.97,32314.0,274.5281,274.7171,274.4784,274.5281,32314.0
2024-10-09 11:00:00,276.0,276.38,275.96,276.31,28998.0,274.558,274.936,274.5182,274.8663,28998.0
2024-10-09 11:05:00,276.31,276.55,276.12,276.52,130719.0,274.8663,275.1051,274.6773,275.0752,130719.0
2024-10-09 11:10:00,276.52,276.66,276.23,276.57,34179.0,275.0752,275.2145,274.7868,275.125,34179.0
2024-10-09 11:15:00,276.57,276.8,276.56,276.74,34933.0,275.125,275.3538,275.115,275.2941,34933.0
2024-10-09 11:20:00,276.73,277.13,276.68,276.91,30836.0,275.2842,275.6821,275.2344,275.4632,30836.0
2024-10-09 11:25:00,276.87,276.88,276.68,276.79,16796.0,275.4234,275.4334,275.2344,275.3438,16796.0
2024-10-09 11:30:00,276.75,276.93,276.75,276.85,15461.0,275.304,275.4831,275.304,275.4035,15461.0
2024-10-09 11:35:00,276.85,276.89,276.65,276.87,26657.0,275.4035,275.4433,275.2046,275.4234,26657.0
2024-10-09 11:40:00,276.88,276.98,276.68,276.85,33149.0,275.4334,275.5328,275.2344,275.4035,33149.0
2024-10-09 11:45:00,276.88,277.12,276.78,277.01,20126.0,275.4334,275.6721,275.3339,275.5627,20126.0
2024-10-09 11:50:00,277.0,277.41,276.88,277.0,45386.0,275.5527,275.9606,275.4334,275.5527,45386.0
2024-10-09 11:55:00,277.0,277.08,276.64,276.87,51294.0,275.5527,275.6323,275.1946,275.4234,51294.0
2024-10-09 12:00:00,276.89,277.21,276.84,276.85,15978.0,275.4433,275.7616,275.3936,275.4035,15978.0
2024-10-09 12:05:00,276.93,277.0,276.79,276.86,24701.0,275.4831,275.5527,275.3438,275.4135,24701.0
2024-10-09 12:10:00,276.9,277.05,276.88,276.97,15691.0,275.4533,275.6025,275.4334,275.5229,15691.0
2024-10-09 12:15:00,276.99,277.17,276.94,277.08,19270.0,275.5428,275.7219,275.4931,275.6323,19270.0
2024-10-09 12:20:00,277.04,277.17,276.98,277.1,12142.0,275.5925,275.7219,275.5328,275.6522,12142.0
2024-10-09 12:25:00,277.1,277.15,276.84,276.84,20645.0,275.6522,275.702,275.3936,275.3936,20645.0
2024-10-09 12:30:00,276.8,277.04,276.76,277.01,9373.0,275.3538,275.5925,275.314,275.5627,9373.0
2024-10-09 12:35:00,277.01,277.11,276.89,276.92,15985.0,275.5627,275.6622,275.4433,275.4732,15985.0
2024-10-09 12:40:00,276.93,277.07,276.88,276.97,13378.0,275.4831,275.6224,275.4334,275.5229,13378.0
2024-10-09 12:45:00,277.0,277.02,276.87,276.87,13670.0,275.5527,275.5726,275.4234,275.4234,13670.0
2024-10-09 12:50:00,276.87,276.97,276.54,276.67,19380.0,275.4234,275.5229,275.0951,275.2245,19380.0
2024-10-09 12:55:00,276.67,276.71,276.63,276.67,13244.0,275.2245,275.2643,275.1847,275.2245,13244.0
2024-10-09 13:00:00,276.68,276.69,276.35,276.35,14764.0,275.2344,275.2444,274.9061,274.9061,14764.0
2024-10-09 13:05:00,276.37,276.58,276.35,276.47,9071.0,274.926,275.1349,274.9061,275.0255,9071.0
2024-10-09 13:10:00,276.46,276.81,276.46,276.76,10101.0,275.0156,275.3637,275.0156,275.314,10101.0
2024-10-09 13:15:00,276.76,277.06,276.76,277.06,13374.0,275.314,275.6124,275.314,275.6124,13374.0
2024-10-09 13:20:00,277.03,277.39,277.02,277.32,17064.0,275.5826,275.9407,275.5726,275.8711,17064.0
2024-10-09 13:25:00,277.31,277.49,277.26,277.26,23814.0,275.8611,276.0402,275.8114,275.8114,23814.0
2024-10-09 13:30:00,277.26,277.26,276.77,276.89,45745.0,275.8114,275.8114,275.3239,275.4433,45745.0
2024-10-09 13:35:00,276.9,277.18,276.85,277.13,15941.0,275.4533,275.7318,275.4035,275.6821,15941.0
2024-10-09 13:40:00,277.13,277.38,277.13,277.28,13746.0,275.6821,275.9308,275.6821,275.8313,13746.0
2024-10-09 13:45:00,277.26,277.35,276.93,276.94,17381.0,275.8114,275.9009,275.4831,275.4931,17381.0
2024-10-09 13:50:00,276.94,276.97,276.64,276.97,17746.0,275.4931,275.5229,275.1946,275.5229,17746.0
2024-10-09 13:55:00,276.96,277.12,276.81,276.89,10051.0,275.513,275.6721,275.3637,275.4433,10051.0
2024-10-09 14:00:00,277.03,277.11,276.92,277.09,9139.0,275.5826,275.6622,275.4732,275.6423,9139.0
2024-10-09 14:05:00,277.1,277.14,276.77,276.9,17559.0,275.6522,275.692,275.3239,275.4533,17559.0
2024-10-09 14:10:00,276.89,276.9,276.62,276.8,14471.0,275.4433,275.4533,275.1747,275.3538,14471.0
2024-10-09 14:15:00,276.83,276.92,276.74,276.77,18560.0,275.3836,275.4732,275.2941,275.3239,18560.0
2024-10-09 14:20:00,276.76,276.77,276.56,276.62,13231.0,275.314,275.3239,275.115,275.1747,13231.0
2024-10-09 14:25:00,276.62,276.76,276.5,276.71,26454.0,275.1747,275.314,275.0554,275.2643,26454.0
2024-10-09 14:30:00,276.66,276.67,276.54,276.6,23066.0,275.2145,275.2245,275.0951,275.1548,23066.0
2024-10-09 14:35:00,276.61,276.78,276.54,276.78,36436.0,275.1648,275.3339,275.0951,275.3339,36436.0
2024-10-09 14:40:00,276.78,276.78,276.49,276.68,33023.0,275.3339,275.3339,275.0454,275.2344,33023.0
2024-10-09 14:45:00,276.7,276.85,276.7,276.71,14795.0,275.2543,275.4035,275.2543,275.2643,14795.0
2024-10-09 14:50:00,276.71,276.73,276.47,276.51,17333.0,275.2643,275.2842,275.0255,275.0653,17333.0
2024-10-09 14:55:00,276.5,276.59,276.43,276.53,25680.0,275.0554,275.1449,274.9857,275.0852,25680.0
2024-10-09 15:00:00,276.53,276.53,276.24,276.28,19828.0,275.0852,275.0852,274.7967,274.8365,19828.0
2024-10-09 15:05:00,276.27,276.49,276.21,276.41,27934.0,274.8266,275.0454,274.7669,274.9658,27934.0
2024-10-09 15:10:00,276.41,276.41,276.2,276.27,15749.0,274.9658,274.9658,274.7569,274.8266,15749.0
2024-10-09 15:15:00,276.29,276.52,276.29,276.48,21246.0,274.8465,275.0752,274.8465,275.0355,21246.0
2024-10-09 15:20:00,276.47,276.76,276.47,276.62,25904.0,275.0255,275.314,275.0255,275.1747,25904.0
2024-10-09 15:25:00,276.63,276.94,276.62,276.94,21287.0,275.1847,275.4931,275.1747,275.4931,21287.0
2024-10-09 15:30:00,276.92,277.12,276.68,277.03,22997.0,275.4732,275.6721,275.2344,275.5826,22997.0
2024-10-09 15:35:00,277.02,277.14,276.87,276.97,47493.0,275.5726,275.692,275.4234,275.5229,47493.0
2024-10-09 15:40:00,276.99,277.05,276.86,276.92,22346.0,275.5428,275.6025,275.4135,275.4732,22346.0
2024-10-09 15:45:00,276.9,277.2,276.88,277.11,25586.0,275.4533,275.7517,275.4334,275.6622,25586.0
2024-10-09 15:50:00,277.13,277.35,277.02,277.16,56492.0,275.6821,275.9009,275.5726,275.7119,56492.0
2024-10-09 15:55:00,277.14,277.17,276.9,276.94,191394.0,275.692,275.7219,275.4533,275.4931,191394.0
2024-10-10 09:30:00,276.78,277.15,276.0,276.52,116189.0,275.3339,275.702,274.558,275.0752,116189.0
2024-10-10 09:35:00,276.37,276.52,275.35,275.51,19001.0,274.926,275.0752,273.9114,274.0705,19001.0
2024-10-10 09:40:00,275.56,276.13,275.55,275.86,38308.0,274.1203,274.6873,274.1103,274.4187,38308.0
2024-10-10 09:45:00,275.86,276.39,275.86,276.34,32043.0,274.4187,274.9459,274.4187,274.8962,32043.0
2024-10-10 09:50:00,276.4,276.65,276.33,276.41,38300.0,274.9559,275.2046,274.8862,274.9658,38300.0
2024-10-10 09:55:00,276.41,276.49,275.92,276.1,38200.0,274.9658,275.0454,274.4784,274.6574,38200.0
2024-10-10 10:00:00,276.06,276.2,275.56,276.12,51338.0,274.6177,274.7569,274.1203,274.6773,51338.0
2024-10-10 10:05:00,276.13,276.51,276.02,276.51,27279.0,274.6873,275.0653,274.5779,275.0653,27279.0
2024-10-10 10:10:00,276.39,276.44,276.17,276.28,24337.0,274.9459,274.9957,274.7271,274.8365,24337.0
2024-10-10 10:15:00,276.26,276.85,276.23,276.71,33420.0,274.8166,275.4035,274.7868,275.2643,33420.0
2024-10-10 10:20:00,276.69,276.75,276.46,276.55,26752.0,275.2444,275.304,275.0156,275.1051,26752.0
2024-10-10 10:25:00,276.56,276.74,276.44,276.54,27424.0,275.115,275.2941,274.9957,275.0951,27424.0
2024-10-10 10:30:00,276.5,276.9,276.48,276.76,33535.0,275.0554,275.4533,275.0355,275.314,33535.0
2024-10-10 10:35:00,276.76,277.15,276.76,277.13,18570.0,275.314,275.702,275.314,275.6821,18570.0
2024-10-10 10:40:00,277.11,277.48,277.1,277.3,22434.0,275.6622,276.0302,275.6522,275.8512,22434.0
2024-10-10 10:45:00,277.31,277.31,276.8,276.96,14748.0,275.8611,275.8611,275.3538,275.513,14748.0
2024-10-10 10:50:00,276.91,277.07,276.85,277.01,18033.0,275.4632,275.6224,275.4035,275.5627,18033.0
2024-10-10 10:55:00,277.06,277.13,276.88,277.07,16790.0,275.6124,275.6821,275.4334,275.6224,16790.0
2024-10-10 11:00:00,277.07,277.43,277.07,277.17,12837.0,275.6224,275.9805,275.6224,275.7219,12837.0
2024-10-10 11:05:00,277.18,277.27,277.06,277.27,27552.0,275.7318,275.8213,275.6124,275.8213,27552.0
2024-10-10 11:10:00,277.23,277.27,277.07,277.18,11983.0,275.7815,275.8213,275.6224,275.7318,11983.0
2024-10-10 11:15:00,277.3,277.39,276.9,277.07,41152.0,275.8512,275.9407,275.4533,275.6224,41152.0
2024-10-10 11:20:00,277.06,277.36,277.04,277.33,12632.0,275.6124,275.9109,275.5925,275.881,12632.0
2024-10-10 11:25:00,277.33,277.51,277.14,277.49,22824.0,275.881,276.0601,275.692,276.0402,22824.0
2024-10-10 11:30:00,277.5,277.56,277.29,277.54,11019.0,276.0501,276.1098,275.8412,276.0899,11019.0
2024-10-10 11:35:00,277.59,277.6,277.27,277.31,9202.0,276.1397,276.1496,275.8213,275.8611,9202.0
2024-10-10 11:40:00,277.32,277.45,277.24,277.24,13052.0,275.8711,276.0004,275.7915,275.7915,13052.0
2024-10-10 11:45:00,277.26,277.35,277.11,277.24,33014.0,275.8114,275.9009,275.6622,275.7915,33014.0
2024-10-10 11:50:00,277.24,277.35,277.16,277.25,22575.0,275.7915,275.9009,275.7119,275.8014,22575.0
2024-10-10 11:55:00,277.25,277.32,277.11,277.23,13584.0,275.8014,275.8711,275.6622,275.7815,13584.0
2024-10-10 12:00:00,277.21,277.24,277.01,277.04,14338.0,275.7616,275.7915,275.5627,275.5925,14338.0
2024-10-10 12:05:00,277.03,277.27,276.94,277.22,12973.0,275.5826,275.8213,275.4931,275.7716,12973.0
2024-10-10 12:10:00,277.2,277.29,277.12,277.28,10057.0,275.7517,275.8412,275.6721,275.8313,10057.0
2024-10-10 12:15:00,277.29,277.33,277.21,277.28,9912.0,275.8412,275.881,275.7616,275.8313,9912.0
2024-10-10 12:20:00,277.3,277.34,277.15,277.25,27735.0,275.8512,275.891,275.702,275.8014,27735.0
2024-10-10 12:25:00,277.26,277.32,277.19,277.31,12242.0,275.8114,275.8711,275.7417,275.8611,12242.0
2024-10-10 12:30:00,277.3,277.38,277.05,277.05,11778.0,275.8512,275.9308,275.6025,275.6025,11778.0
2024-10-10 12:35:00,277.04,277.13,277.02,277.04,15454.0,275.5925,275.6821,275.5726,275.5925,15454.0
2024-10-10 12:40:00,277.04,277.04,276.51,276.66,19726.0,275.5925,275.5925,275.0653,275.2145,19726.0
2024-10-10 12:45:00,276.6,276.75,276.59,276.73,13121.0,275.1548,275.304,275.1449,275.2842,13121.0
2024-10-10 12:50:00,276.73,276.86,276.73,276.85,10960.0,275.2842,275.4135,275.2842,275.4035,10960.0
2024-10-10 12:55:00,276.86,276.91,276.8,276.82,18280.0,275.4135,275.4632,275.3538,275.3737,18280.0
2024-10-10 13:00:00,276.83,276.92,276.63,276.65,8990.0,275.3836,275.4732,275.1847,275.2046,8990.0
2024-10-10 13:05:00,276.64,276.68,276.42,276.5,12472.0,275.1946,275.2344,274.9758,275.0554,12472.0
2024-10-10 13:10:00,276.48,276.5,276.25,276.25,33202.0,275.0355,275.0554,274.8067,274.8067,33202.0
2024-10-10 13:15:00,276.25,276.37,276.22,276.31,22812.0,274.8067,274.926,274.7768,274.8663,22812.0
2024-10-10 13:20:00,276.33,276.79,276.33,276.73,19375.0,274.8862,275.3438,274.8862,275.2842,19375.0
2024-10-10 13:25:00,276.73,276.74,276.63,276.64,22702.0,275.2842,275.2941,275.1847,275.1946,22702.0
2024-10-10 13:30:00,276.62,276.68,276.56,276.66,13846.0,275.1747,275.2344,275.115,275.2145,13846.0
2024-10-10 13:35:00,276.66,276.82,276.5,276.53,25249.0,275.2145,275.3737,275.0554,275.0852,25249.0
2024-10-10 13:40:00,276.55,276.66,276.51,276.53,25148.0,275.1051,275.2145,275.0653,275.0852,25148.0
2024-10-10 13:45:00,276.55,276.7,276.36,276.39,19246.0,275.1051,275.2543,274.9161,274.9459,19246.0
2024-10-10 13:50:00,276.41,276.42,276.12,276.31,25664.0,274.9658,274.9758,274.6773,274.8663,25664.0
2024-10-10 13:55:00,276.36,276.65,276.36,276.63,15350.0,274.9161,275.2046,274.9161,275.1847,15350.0
2024-10-10 14:00:00,276.63,276.65,276.32,276.36,28167.0,275.1847,275.2046,274.8763,274.9161,28167.0
2024-10-10 14:05:00,276.37,276.39,276.25,276.31,31337.0,274.926,274.9459,274.8067,274.8663,31337.0
2024-10-10 14:10:00,276.32,276.44,276.32,276.36,33759.0,274.8763,274.9957,274.8763,274.9161,33759.0
2024-10-10 14:15:00,276.32,276.36,276.17,276.3,21361.0,274.8763,274.9161,274.7271,274.8564,21361.0
2024-10-10 14:20:00,276.28,276.29,276.14,276.22,25922.0,274.8365,274.8465,274.6972,274.7768,25922.0
2024-10-10 14:25:00,276.2,276.23,276.01,276.07,17742.0,274.7569,274.7868,274.5679,274.6276,17742.0
2024-10-10 14:30:00,276.05,276.18,276.01,276.1,22346.0,274.6077,274.737,274.5679,274.6574,22346.0
2024-10-10 14:35:00,276.11,276.2,276.04,276.17,19815.0,274.6674,274.7569,274.5978,274.7271,19815.0
2024-10-10 14:40:00,276.17,276.23,275.88,276.23,45223.0,274.7271,274.7868,274.4386,274.7868,45223.0
2024-10-10 14:45:00,276.22,276.5,276.2,276.26,34356.0,274.7768,275.0554,274.7569,274.8166,34356.0
2024-10-10 14:50:00,276.25,276.33,276.11,276.32,40079.0,274.8067,274.8862,274.6674,274.8763,40079.0
2024-10-10 14:55:00,276.31,276.43,276.3,276.39,30570.0,274.8663,274.9857,274.8564,274.9459,30570.0
2024-10-10 15:00:00,276.37,276.43,276.25,276.32,30361.0,274.926,274.9857,274.8067,274.8763,30361.0
2024-10-10 15:05:00,276.32,276.37,276.11,276.31,47160.0,274.8763,274.926,274.6674,274.8663,47160.0
2024-10-10 15:10:00,276.31,276.41,276.3,276.36,16672.0,274.8663,274.9658,274.8564,274.9161,16672.0
2024-10-10 15:15:00,276.38,276.77,276.38,276.72,15706.0,274.936,275.3239,274.936,275.2742,15706.0
2024-10-10 15:20:00,276.72,276.91,276.71,276.83,25899.0,275.2742,275.4632,275.2643,275.3836,25899.0
2024-10-10 15:25:00,276.84,276.84,276.67,276.74,21012.0,275.3936,275.3936,275.2245,275.2941,21012.0
2024-10-10 15:30:00,276.72,276.87,276.63,276.84,30481.0,275.2742,275.4234,275.1847,275.3936,30481.0
2024-10-10 15:35:00,276.82,276.9,276.76,276.9,17998.0,275.3737,275.4533,275.314,275.4533,17998.0
2024-10-10 15:40:00,276.92,277.11,276.84,277.11,28973.0,275.4732,275.6622,275.3936,275.6622,28973.0
2024-10-10 15:45:00,277.12,277.2,277.05,277.07,30006.0,275.6721,275.7517,275.6025,275.6224,30006.0
2024-10-10 15:50:00,277.06,277.47,276.92,277.32,104925.0,275.6124,276.0203,275.4732,275.8711,104925.0
2024-10-10 15:55:00,277.31,277.67,277.3,277.48,194548.0,275.8611,276.2192,275.8512,276.0302,194548.0
2024-10-11 09:30:00,276.04,277.43,275.37,277.01,169891.0,274.5978,275.9805,273.9313,275.5627,169891.0
2024-10-11 09:35:00,277.0,277.22,276.41,276.66,26873.0,275.5527,275.7716,274.9658,275.2145,26873.0
2024-10-11 09:40:00,276.67,276.7,275.93,276.09,51758.0,275.2245,275.2543,274.4883,274.6475,51758.0
2024-10-11 09:45:00,276.09,276.26,275.64,275.64,56641.0,274.6475,274.8166,274.1998,274.1998,56641.0
2024-10-11 09:50:00,275.65,276.22,275.53,276.19,48207.0,274.2098,274.7768,274.0904,274.747,48207.0
2024-10-11 09:55:00,276.13,276.85,275.92,276.81,61962.0,274.6873,275.4035,274.4784,275.3637,61962.0
2024-10-11 10:00:00,276.83,276.98,276.39,276.39,29702.0,275.3836,275.5328,274.9459,274.9459,29702.0
2024-10-11 10:05:00,276.4,277.36,276.3,277.22,30841.0,274.9559,275.9109,274.8564,275.7716,30841.0
2024-10-11 10:10:00,277.29,277.6,277.08,277.08,32449.0,275.8412,276.1496,275.6323,275.6323,32449.0
2024-10-11 10:15:00,277.13,277.55,277.08,277.28,23570.0,275.6821,276.0999,275.6323,275.8313,23570.0
2024-10-11 10:20:00,277.29,277.4,277.1,277.1,28492.0,275.8412,275.9507,275.6522,275.6522,28492.0
2024-10-11 10:25:00,277.21,277.55,277.01,277.44,38940.0,275.7616,276.0999,275.5627,275.9904,38940.0
2024-10-11 10:30:00,277.42,277.48,276.87,276.89,49446.0,275.9705,276.0302,275.4234,275.4433,49446.0
2024-10-11 10:35:00,276.97,277.09,276.7,276.79,28057.0,275.5229,275.6423,275.2543,275.3438,28057.0
2024-10-11 10:40:00,276.79,276.87,276.57,276.71,23554.0,275.3438,275.4234,275.125,275.2643,23554.0
2024-10-11 10:45:00,276.79,276.92,276.68,276.85,26995.0,275.3438,275.4732,275.2344,275.4035,26995.0
2024-10-11 10:50:00,276.85,277.11,276.82,276.86,24363.0,275.4035,275.6622,275.3737,275.4135,24363.0
2024-10-11 10:55:00,276.91,277.03,276.8,276.94,19550.0,275.4632,275.5826,275.3538,275.4931,19550.0
2024-10-11 11:00:00,276.88,276.88,276.2,276.22,34945.0,275.4334,275.4334,274.7569,274.7768,34945.0
2024-10-11 11:05:00,276.32,276.53,276.15,276.35,36749.0,274.8763,275.0852,274.7072,274.9061,36749.0
2024-10-11 11:10:00,276.29,276.54,276.23,276.51,29360.0,274.8465,275.0951,274.7868,275.0653,29360.0
2024-10-11 11:15:00,276.5,276.87,276.44,276.72,19021.0,275.0554,275.4234,274.9957,275.2742,19021.0
2024-10-11 11:20:00,276.69,276.8,276.4,276.47,35144.0,275.2444,275.3538,274.9559,275.0255,35144.0
2024-10-11 11:25:00,276.55,276.64,276.33,276.47,29635.0,275.1051,275.1946,274.8862,275.0255,29635.0
2024-10-11 11:30:00,276.47,276.57,276.38,276.5,31068.0,275.0255,275.125,274.936,275.0554,31068.0
2024-10-11 11:35:00,276.51,276.57,276.41,276.54,21905.0,275.0653,275.125,274.9658,275.0951,21905.0
2024-10-11 11:40:00,276.55,276.9,276.51,276.87,36285.0,275.1051,275.4533,275.0653,275.4234,36285.0
2024-10-11 11:45:00,276.88,277.01,276.74,276.74,22398.0,275.4334,275.5627,275.2941,275.2941,22398.0
2024-10-11 11:50:00,276.78,276.84,276.67,276.72,16798.0,275.3339,275.3936,275.2245,275.2742,16798.0
2024-10-11 11:55:00,276.72,276.87,276.69,276.87,19382.0,275.2742,275.4234,275.2444,275.4234,19382.0
2024-10-11 12:00:00,276.9,276.99,276.8,276.94,24057.0,275.4533,275.5428,275.3538,275.4931,24057.0
2024-10-11 12:05:00,276.94,276.94,276.62,276.62,11813.0,275.4931,275.4931,275.1747,275.1747,11813.0
2024-10-11 12:10:00,276.66,276.93,276.53,276.83,85337.0,275.2145,275.4831,275.0852,275.3836,85337.0
2024-10-11 12:15:00,276.74,277.3,276.74,277.3,21869.0,275.2941,275.8512,275.2941,275.8512,21869.0
2024-10-11 12:20:00,277.22,277.4,277.01,277.36,24524.0,275.7716,275.9507,275.5627,275.9109,24524.0
2024-10-11 12:25:00,277.32,277.32,277.13,277.3,16228.0,275.8711,275.8711,275.6821,275.8512,16228.0
2024-10-11 12:30:00,277.28,277.55,277.23,277.54,11857.0,275.8313,276.0999,275.7815,276.0899,11857.0
2024-10-11 12:35:00,277.53,277.7,277.52,277.64,19181.0,276.08,276.2491,276.07,276.1894,19181.0
2024-10-11 12:40:00,277.66,277.83,277.64,277.79,122186.0,276.2093,276.3784,276.1894,276.3386,122186.0
2024-10-11 12:45:00,277.78,277.81,277.29,277.46,21278.0,276.3287,276.3585,275.8412,276.0103,21278.0
2024-10-11 12:50:00,277.46,277.7,277.46,277.47,20961.0,276.0103,276.2491,276.0103,276.0203,20961.0
2024-10-11 12:55:00,277.43,277.69,277.32,277.6,25143.0,275.9805,276.2391,275.8711,276.1496,25143.0
2024-10-11 13:00:00,277.62,277.89,277.6,277.69,18655.0,276.1695,276.4381,276.1496,276.2391,18655.0
2024-10-11 13:05:00,277.68,277.77,277.66,277.68,7938.0,276.2292,276.3187,276.2093,276.2292,7938.0
2024-10-11 13:10:00,277.71,277.99,277.7,277.97,9527.0,276.259,276.5376,276.2491,276.5177,9527.0
2024-10-11 13:15:00,277.97,278.0,277.84,277.87,10188.0,276.5177,276.5475,276.3884,276.4182,10188.0
2024-10-11 13:20:00,277.92,277.95,277.82,277.85,10431.0,276.4679,276.4978,276.3685,276.3983,10431.0
2024-10-11 13:25:00,277.85,277.98,277.82,277.92,12960.0,276.3983,276.5276,276.3685,276.4679,12960.0
2024-10-11 13:30:00,277.95,278.11,277.91,277.94,23405.0,276.4978,276.6569,276.458,276.4878,23405.0
2024-10-11 13:35:00,277.94,278.02,277.84,278.02,16672.0,276.4878,276.5674,276.3884,276.5674,16672.0
2024-10-11 13:40:00,278.04,278.19,277.95,278.12,44403.0,276.5873,276.7365,276.4978,276.6669,44403.0
2024-10-11 13:45:00,278.11,278.19,278.05,278.09,14865.0,276.6569,276.7365,276.5973,276.637,14865.0
2024-10-11 13:50:00,278.13,278.14,277.9,277.9,10660.0,276.6768,276.6868,276.448,276.448,10660.0
2024-10-11 13:55:00,277.97,278.0,277.86,277.96,17679.0,276.5177,276.5475,276.4082,276.5077,17679.0
2024-10-11 14:00:00,277.96,278.06,277.88,277.97,12840.0,276.5077,276.6072,276.4281,276.5177,12840.0
2024-10-11 14:05:00,277.97,278.19,277.97,278.15,10936.0,276.5177,276.7365,276.5177,276.6967,10936.0
2024-10-11 14:10:00,278.15,278.32,278.12,278.29,21423.0,276.6967,276.8658,276.6669,276.836,21423.0
2024-10-11 14:15:00,278.27,278.5,278.26,278.5,21885.0,276.8161,277.0449,276.8062,277.0449,21885.0
2024-10-11 14:20:00,278.5,278.56,278.12,278.13,18567.0,277.0449,277.1046,276.6669,276.6768,18567.0
2024-10-11 14:25:00,278.1,278.25,278.08,278.15,14700.0,276.647,276.7962,276.6271,276.6967,14700.0
2024-10-11 14:30:00,278.15,278.26,278.1,278.19,12794.0,276.6967,276.8062,276.647,276.7365,12794.0
2024-10-11 14:35:00,278.18,278.21,277.93,278.07,21412.0,276.7266,276.7564,276.4779,276.6172,21412.0
2024-10-11 14:40:00,278.06,278.29,278.01,278.29,11851.0,276.6072,276.836,276.5575,276.836,11851.0
2024-10-11 14:45:00,278.31,278.37,278.22,278.22,15626.0,276.8559,276.9156,276.7664,276.7664,15626.0
2024-10-11 14:50:00,278.24,278.36,278.23,278.33,12386.0,276.7863,276.9056,276.7763,276.8758,12386.0
2024-10-11 14:55:00,278.34,278.55,278.34,278.51,23849.0,276.8857,277.0946,276.8857,277.0549,23849.0
2024-10-11 15:00:00,278.5,278.5,278.27,278.32,18787.0,277.0449,277.0449,276.8161,276.8658,18787.0
2024-10-11 15:05:00,278.32,278.51,278.2,278.48,63305.0,276.8658,277.0549,276.7465,277.025,63305.0
2024-10-11 15:10:00,278.5,278.57,278.07,278.21,53897.0,277.0449,277.1145,276.6172,276.7564,53897.0
2024-10-11 15:15:00,278.21,278.3,278.08,278.27,129739.0,276.7564,276.8459,276.6271,276.8161,129739.0
2024-10-11 15:20:00,278.25,278.74,278.24,278.72,25479.0,276.7962,277.2837,276.7863,277.2638,25479.0
2024-10-11 15:25:00,278.72,278.73,278.46,278.46,30862.0,277.2638,277.2737,277.0051,277.0051,30862.0
2024-10-11 15:30:00,278.45,278.8,278.34,278.52,42063.0,276.9952,277.3433,276.8857,277.0648,42063.0
2024-10-11 15:35:00,278.5,278.75,278.49,278.54,44820.0,277.0449,277.2936,277.035,277.0847,44820.0
2024-10-11 15:40:00,278.5,278.5,278.06,278.06,44538.0,277.0449,277.0449,276.6072,276.6072,44538.0
2024-10-11 15:45:00,278.05,278.1,277.91,278.05,37173.0,276.5973,276.647,276.458,276.5973,37173.0
2024-10-11 15:50:00,278.08,278.35,278.01,278.06,45706.0,276.6271,276.8957,276.5575,276.6072,45706.0
2024-10-11 15:55:00,278.1,278.15,277.75,277.81,136963.0,276.647,276.6967,276.2988,276.3585,136963.0
2024-10-14 09:30:00,279.08,279.35,277.99,279.13,106094.0,277.6219,277.8905,276.5376,277.6716,106094.0
2024-10-14 09:35:00,279.1,279.36,278.86,279.19,36338.0,277.6418,277.9004,277.403,277.7313,36338.0
2024-10-14 09:40:00,279.09,279.15,278.57,278.64,23067.0,277.6318,277.6915,277.1145,277.1842,23067.0
2024-10-14 09:45:00,278.61,278.79,278.25,278.32,26434.0,277.1543,277.3334,276.7962,276.8658,26434.0
2024-10-14 09:50:00,278.27,278.32,278.0,278.19,27330.0,276.8161,276.8658,276.5475,276.7365,27330.0
2024-10-14 09:55:00,278.19,278.93,278.18,278.93,31067.0,276.7365,277.4727,276.7266,277.4727,31067.0
2024-10-14 10:00:00,278.87,279.01,278.56,278.62,31951.0,277.413,277.5522,277.1046,277.1643,31951.0
2024-10-14 10:05:00,278.68,278.73,278.36,278.63,24071.0,277.224,277.2737,276.9056,277.1742,24071.0
2024-10-14 10:10:00,278.63,278.69,278.45,278.52,32543.0,277.1742,277.2339,276.9952,277.0648,32543.0
2024-10-14 10:15:00,278.52,279.15,278.51,279.15,46971.0,277.0648,277.6915,277.0549,277.6915,46971.0
2024-10-14 10:20:00,279.12,279.44,279.11,279.3,52298.0,277.6617,277.98,277.6517,277.8407,52298.0
2024-10-14 10:25:00,279.32,279.33,278.98,279.21,24102.0,277.8606,277.8706,277.5224,277.7512,24102.0
2024-10-14 10:30:00,279.23,279.62,279.18,279.57,42315.0,277.7711,278.1591,277.7214,278.1093,42315.0
2024-10-14 10:35:00,279.53,279.68,279.33,279.65,33042.0,278.0695,278.2187,277.8706,278.1889,33042.0
2024-10-14 10:40:00,279.65,279.9,279.64,279.8,43404.0,278.1889,278.4376,278.1789,278.3381,43404.0
2024-10-14 10:45:00,279.83,280.09,279.62,279.63,47632.0,278.368,278.6266,278.1591,278.169,47632.0
2024-10-14 10:50:00,279.65,279.81,279.36,279.81,47490.0,278.1889,278.3481,277.9004,278.3481,47490.0
2024-10-14 10:55:00,279.79,280.03,279.62,279.69,22931.0,278.3282,278.5669,278.1591,278.2287,22931.0
2024-10-14 11:00:00,279.66,279.82,279.44,279.55,26472.0,278.1988,278.358,277.98,278.0894,26472.0
2024-10-14 11:05:00,279.57,280.15,279.43,280.09,34032.0,278.1093,278.6863,277.97,278.6266,34032.0
2024-10-14 11:10:00,280.05,280.44,279.99,280.25,14634.0,278.5868,278.9748,278.5271,278.7858,14634.0
2024-10-14 11:15:00,280.34,280.58,280.23,280.54,26977.0,278.8753,279.114,278.7659,279.0742,26977.0
2024-10-14 11:20:00,280.57,280.59,280.34,280.35,23304.0,279.1041,279.124,278.8753,278.8852,23304.0
2024-10-14 11:25:00,280.35,280.62,280.22,280.56,37811.0,278.8852,279.1538,278.7559,279.0941,37811.0
2024-10-14 11:30:00,280.56,280.71,280.48,280.5,36698.0,279.0941,279.2434,279.0146,279.0345,36698.0
2024-10-14 11:35:00,280.51,280.83,280.49,280.76,12263.0,279.0444,279.3627,279.0245,279.2931,12263.0
2024-10-14 11:40:00,280.8,280.85,280.72,280.8,13361.0,279.3329,279.3826,279.2533,279.3329,13361.0
2024-10-14 11:45:00,280.82,280.9,280.72,280.79,13696.0,279.3528,279.4324,279.2533,279.3229,13696.0
2024-10-14 11:50:00,280.83,281.02,280.77,280.97,39599.0,279.3627,279.5517,279.303,279.502,39599.0
2024-10-14 11:55:00,280.98,281.21,280.96,281.09,21228.0,279.5119,279.7407,279.4921,279.6214,21228.0
2024-10-14 12:00:00,281.15,281.37,281.11,281.31,11687.0,279.6811,279.8999,279.6413,279.8402,11687.0
2024-10-14 12:05:00,281.25,281.3,280.93,280.97,33610.0,279.7805,279.8303,279.4622,279.502,33610.0
2024-10-14 12:10:00,280.97,280.97,280.76,280.91,15060.0,279.502,279.502,279.2931,279.4423,15060.0
2024-10-14 12:15:00,280.9,281.09,280.9,280.98,17367.0,279.4324,279.6214,279.4324,279.5119,17367.0
2024-10-14 12:20:00,280.98,281.15,280.96,281.0,57966.0,279.5119,279.6811,279.4921,279.5318,57966.0
2024-10-14 12:25:00,281.0,281.19,280.91,280.91,15751.0,279.5318,279.7208,279.4423,279.4423,15751.0
2024-10-14 12:30:00,280.87,281.19,280.87,281.05,10999.0,279.4025,279.7208,279.4025,279.5816,10999.0
2024-10-14 12:35:00,281.05,281.11,280.87,281.01,11926.0,279.5816,279.6413,279.4025,279.5418,11926.0
2024-10-14 12:40:00,280.9,281.0,280.69,280.86,14542.0,279.4324,279.5318,279.2235,279.3926,14542.0
2024-10-14 12:45:00,280.78,280.83,280.69,280.78,14284.0,279.313,279.3627,279.2235,279.313,14284.0
2024-10-14 12:50:00,280.79,280.83,280.64,280.65,9631.0,279.3229,279.3627,279.1737,279.1837,9631.0
2024-10-14 12:55:00,280.7,280.71,280.38,280.4,13793.0,279.2334,279.2434,278.9151,278.935,13793.0
2024-10-14 13:00:00,280.41,280.53,280.29,280.37,48371.0,278.9449,279.0643,278.8256,278.9051,48371.0
2024-10-14 13:05:00,280.45,280.53,280.24,280.38,18925.0,278.9847,279.0643,278.7758,278.9151,18925.0
2024-10-14 13:10:00,280.35,280.47,280.27,280.37,12378.0,278.8852,279.0046,278.8057,278.9051,12378.0
2024-10-14 13:15:00,280.32,280.41,280.2,280.3,11558.0,278.8554,278.9449,278.736,278.8355,11558.0
2024-10-14 13:20:00,280.24,280.3,280.14,280.3,8589.0,278.7758,278.8355,278.6763,278.8355,8589.0
2024-10-14 13:25:00,280.26,280.29,280.14,280.26,8582.0,278.7957,278.8256,278.6763,278.7957,8582.0
2024-10-14 13:30:00,280.29,280.34,280.18,280.29,10434.0,278.8256,278.8753,278.7161,278.8256,10434.0
2024-10-14 13:35:00,280.32,280.32,280.18,280.29,6324.0,278.8554,278.8554,278.7161,278.8256,6324.0
2024-10-14 13:40:00,280.27,280.31,280.03,280.09,6902.0,278.8057,278.8454,278.5669,278.6266,6902.0
2024-10-14 13:45:00,280.09,280.15,279.99,280.08,18883.0,278.6266,278.6863,278.5271,278.6166,18883.0
2024-10-14 13:50:00,280.1,280.28,280.05,280.08,22142.0,278.6365,278.8156,278.5868,278.6166,22142.0
2024-10-14 13:55:00,280.09,280.27,280.04,280.04,13401.0,278.6266,278.8057,278.5769,278.5769,13401.0
2024-10-14 14:00:00,280.09,280.1,279.85,280.08,16517.0,278.6266,278.6365,278.3879,278.6166,16517.0
2024-10-14 14:05:00,280.06,280.38,280.05,280.31,13475.0,278.5968,278.9151,278.5868,278.8454,13475.0
2024-10-14 14:10:00,280.28,280.3,280.16,280.16,11147.0,278.8156,278.8355,278.6962,278.6962,11147.0
2024-10-14 14:15:00,280.16,280.22,280.11,280.19,7031.0,278.6962,278.7559,278.6465,278.7261,7031.0
2024-10-14 14:20:00,280.26,280.42,280.24,280.42,14699.0,278.7957,278.9549,278.7758,278.9549,14699.0
2024-10-14 14:25:00,280.4,280.52,280.36,280.49,14873.0,278.935,279.0543,278.8952,279.0245,14873.0
2024-10-14 14:30:00,280.49,280.75,280.49,280.75,9480.0,279.0245,279.2831,279.0245,279.2831,9480.0
2024-10-14 14:35:00,280.74,280.86,280.71,280.85,8896.0,279.2732,279.3926,279.2434,279.3826,8896.0
2024-10-14 14:40:00,280.85,280.93,280.81,280.9,8822.0,279.3826,279.4622,279.3428,279.4324,8822.0
2024-10-14 14:45:00,280.92,280.99,280.58,280.59,13521.0,279.4523,279.5219,279.114,279.124,13521.0
2024-10-14 14:50:00,280.63,280.73,280.62,280.68,6868.0,279.1638,279.2633,279.1538,279.2135,6868.0
2024-10-14 14:55:00,280.67,280.7,280.61,280.61,11518.0,279.2036,279.2334,279.1439,279.1439,11518.0
2024-10-14 15:00:00,280.65,280.74,280.51,280.73,11631.0,279.1837,279.2732,279.0444,279.2633,11631.0
2024-10-14 15:05:00,280.75,280.76,280.53,280.53,18778.0,279.2831,279.2931,279.0643,279.0643,18778.0
2024-10-14 15:10:00,280.57,280.59,280.34,280.34,15902.0,279.1041,279.124,278.8753,278.8753,15902.0
2024-10-14 15:15:00,280.34,280.5,280.3,280.31,15000.0,278.8753,279.0345,278.8355,278.8454,15000.0
2024-10-14 15:20:00,280.3,280.33,280.21,280.29,26736.0,278.8355,278.8653,278.746,278.8256,26736.0
2024-10-14 15:25:00,280.31,280.31,280.06,280.08,21718.0,278.8454,278.8454,278.5968,278.6166,21718.0
2024-10-14 15:30:00,280.07,280.19,280.03,280.17,28290.0,278.6067,278.7261,278.5669,278.7062,28290.0
2024-10-14 15:35:00,280.17,280.39,280.16,280.38,35322.0,278.7062,278.925,278.6962,278.9151,35322.0
2024-10-14 15:40:00,280.38,280.6,280.33,280.6,22270.0,278.9151,279.1339,278.8653,279.1339,22270.0
2024-10-14 15:45:00,280.59,280.77,280.44,280.74,21209.0,279.124,279.303,278.9748,279.2732,21209.0
2024-10-14 15:50:00,280.83,280.84,280.39,280.53,39987.0,279.3627,279.3727,278.925,279.0643,39987.0
2024-10-14 15:55:00,280.54,280.83,280.51,280.75,147574.0,279.0742,279.3627,279.0444,279.2831,147574.0
2024-10-15 09:30:00,281.0,281.85,279.52,280.04,197223.0,279.5318,280.3774,278.0596,278.5769,197223.0
2024-10-15 09:35:00,279.82,280.73,279.34,280.37,46688.0,278.358,279.2633,277.8805,278.9051,46688.0
2024-10-15 09:40:00,280.48,280.49,279.84,279.94,42064.0,279.0146,279.0245,278.3779,278.4774,42064.0
2024-10-15 09:45:00,279.94,280.4,279.84,280.25,67886.0,278.4774,278.935,278.3779,278.7858,67886.0
2024-10-15 09:50:00,280.28,281.59,280.14,281.52,51686.0,278.8156,280.1188,278.6763,280.0491,51686.0
2024-10-15 09:55:00,281.48,281.49,280.88,280.91,61354.0,280.0093,280.0193,279.4125,279.4423,61354.0
2024-10-15 10:00:00,280.88,281.01,280.57,280.96,35763.0,279.4125,279.5418,279.1041,279.4921,35763.0
2024-10-15 10:05:00,280.89,281.28,280.84,281.01,35598.0,279.4224,279.8104,279.3727,279.5418,35598.0
2024-10-15 10:10:00,281.0,281.55,280.99,281.48,33585.0,279.5318,280.079,279.5219,280.0093,33585.0
2024-10-15 10:15:00,281.5,282.04,281.42,281.79,38138.0,280.0292,280.5664,279.9496,280.3177,38138.0
2024-10-15 10:20:00,281.88,282.14,281.58,281.69,33082.0,280.4072,280.6659,280.1088,280.2182,33082.0
2024-10-15 10:25:00,281.71,281.9,281.55,281.67,26707.0,280.2381,280.4271,280.079,280.1983,26707.0
2024-10-15 10:30:00,281.6,282.05,281.55,282.05,44175.0,280.1287,280.5764,280.079,280.5764,44175.0
2024-10-15 10:35:00,281.89,282.44,281.89,282.04,41302.0,280.4172,280.9643,280.4172,280.5664,41302.0
2024-10-15 10:40:00,282.15,282.47,281.72,281.94,49733.0,280.6758,280.9942,280.2481,280.4669,49733.0
2024-10-15 10:45:00,281.93,281.96,281.35,281.41,51459.0,280.457,280.4868,279.88,279.9397,51459.0
2024-10-15 10:50:00,281.44,281.87,281.13,281.76,22977.0,279.9695,280.3973,279.6612,280.2879,22977.0
2024-10-15 10:55:00,281.72,281.82,281.39,281.39,36371.0,280.2481,280.3476,279.9198,279.9198,36371.0
2024-10-15 11:00:00,281.39,281.8,281.35,281.72,50459.0,279.9198,280.3277,279.88,280.2481,50459.0
2024-10-15 11:05:00,281.72,282.2,281.69,282.2,30284.0,280.2481,280.7256,280.2182,280.7256,30284.0
2024-10-15 11:10:00,282.15,282.63,282.14,282.36,43042.0,280.6758,281.1533,280.6659,280.8847,43042.0
2024-10-15 11:15:00,282.36,282.63,282.36,282.6,23908.0,280.8847,281.1533,280.8847,281.1235,23908.0
2024-10-15 11:20:00,282.55,282.64,282.1,282.1,24844.0,281.0737,281.1633,280.6261,280.6261,24844.0
2024-10-15 11:25:00,282.06,282.11,281.88,281.96,19754.0,280.5863,280.636,280.4072,280.4868,19754.0
2024-10-15 11:30:00,281.97,282.1,281.84,281.91,16862.0,280.4968,280.6261,280.3675,280.4371,16862.0
2024-10-15 11:35:00,281.94,282.2,281.88,282.19,13354.0,280.4669,280.7256,280.4072,280.7156,13354.0
2024-10-15 11:40:00,282.18,282.59,282.12,282.49,30706.0,280.7057,281.1135,280.646,281.0141,30706.0
2024-10-15 11:45:00,282.45,282.53,281.85,281.96,33262.0,280.9743,281.0538,280.3774,280.4868,33262.0
2024-10-15 11:50:00,281.95,282.18,281.77,282.06,27110.0,280.4769,280.7057,280.2978,280.5863,27110.0
2024-10-15 11:55:00,282.02,282.14,281.9,282.14,24673.0,280.5465,280.6659,280.4271,280.6659,24673.0
2024-10-15 12:00:00,282.2,282.32,282.02,282.27,11889.0,280.7256,280.8449,280.5465,280.7952,11889.0
2024-10-15 12:05:00,282.21,282.42,282.1,282.4,18245.0,280.7355,280.9444,280.6261,280.9245,18245.0
2024-10-15 12:10:00,282.41,282.45,282.14,282.19,17174.0,280.9345,280.9743,280.6659,280.7156,17174.0
2024-10-15 12:15:00,282.18,282.26,282.01,282.13,30216.0,280.7057,280.7853,280.5366,280.6559,30216.0
2024-10-15 12:20:00,282.14,282.43,282.08,282.4,19146.0,280.6659,280.9544,280.6062,280.9245,19146.0
2024-10-15 12:25:00,282.39,282.39,281.96,282.03,33740.0,280.9146,280.9146,280.4868,280.5565,33740.0
2024-10-15 12:30:00,282.0,282.11,281.79,281.82,16296.0,280.5266,280.636,280.3177,280.3476,16296.0
2024-10-15 12:35:00,281.79,281.79,281.34,281.37,41881.0,280.3177,280.3177,279.8701,279.8999,41881.0
2024-10-15 12:40:00,281.35,281.36,280.96,281.03,39991.0,279.88,279.89,279.4921,279.5617,39991.0
2024-10-15 12:45:00,281.04,281.19,280.95,281.1,28369.0,279.5716,279.7208,279.4821,279.6313,28369.0
2024-10-15 12:50:00,281.1,281.3,281.02,281.27,26280.0,279.6313,279.8303,279.5517,279.8004,26280.0
2024-10-15 12:55:00,281.25,281.34,281.23,281.26,21457.0,279.7805,279.8701,279.7606,279.7905,21457.0
2024-10-15 13:00:00,281.22,281.36,281.21,281.29,31438.0,279.7507,279.89,279.7407,279.8203,31438.0
2024-10-15 13:05:00,281.3,281.4,281.22,281.28,21848.0,279.8303,279.9298,279.7507,279.8104,21848.0
2024-10-15 13:10:00,281.23,281.23,280.84,280.89,26062.0,279.7606,279.7606,279.3727,279.4224,26062.0
2024-10-15 13:15:00,280.92,281.16,280.92,281.0,11377.0,279.4523,279.691,279.4523,279.5318,11377.0
2024-10-15 13:20:00,281.0,281.04,280.8,280.87,31035.0,279.5318,279.5716,279.3329,279.4025,31035.0
2024-10-15 13:25:00,280.87,280.88,280.69,280.87,20380.0,279.4025,279.4125,279.2235,279.4025,20380.0
2024-10-15 13:30:00,280.83,280.92,280.75,280.85,15744.0,279.3627,279.4523,279.2831,279.3826,15744.0
2024-10-15 13:35:00,280.88,281.02,280.83,280.98,24038.0,279.4125,279.5517,279.3627,279.5119,24038.0
2024-10-15 13:40:00,281.06,281.22,281.04,281.04,31621.0,279.5915,279.7507,279.5716,279.5716,31621.0
2024-10-15 13:45:00,281.04,281.04,280.89,280.91,29686.0,279.5716,279.5716,279.4224,279.4423,29686.0
2024-10-15 13:50:00,280.94,280.94,280.56,280.58,22319.0,279.4722,279.4722,279.0941,279.114,22319.0
2024-10-15 13:55:00,280.57,280.57,280.29,280.41,21153.0,279.1041,279.1041,278.8256,278.9449,21153.0
2024-10-15 14:00:00,280.4,280.47,280.31,280.31,11856.0,278.935,279.0046,278.8454,278.8454,11856.0
2024-10-15 14:05:00,280.36,280.37,280.04,280.06,32474.0,278.8952,278.9051,278.5769,278.5968,32474.0
2024-10-15 14:10:00,280.06,280.12,279.98,280.11,30294.0,278.5968,278.6564,278.5172,278.6465,30294.0
2024-10-15 14:15:00,280.09,280.56,280.07,280.09,169121.0,278.6266,279.0941,278.6067,278.6266,169121.0
2024-10-15 14:20:00,280.12,280.22,279.95,280.01,20480.0,278.6564,278.7559,278.4873,278.547,20480.0
2024-10-15 14:25:00,280.02,280.04,279.69,279.84,23053.0,278.557,278.5769,278.2287,278.3779,23053.0
2024-10-15 14:30:00,279.8,279.86,279.6,279.6,19788.0,278.3381,278.3978,278.1392,278.1392,19788.0
2024-10-15 14:35:00,279.57,279.7,279.48,279.7,17690.0,278.1093,278.2386,278.0198,278.2386,17690.0
2024-10-15 14:40:00,279.71,279.77,279.35,279.39,30550.0,278.2486,278.3083,277.8905,277.9303,30550.0
2024-10-15 14:45:00,279.38,279.46,279.23,279.38,33042.0,277.9203,277.9999,277.7711,277.9203,33042.0
2024-10-15 14:50:00,279.4,279.48,279.26,279.27,20101.0,277.9402,278.0198,277.8009,277.8109,20101.0
2024-10-15 14:55:00,279.27,279.31,279.17,279.3,43899.0,277.8109,277.8507,277.7114,277.8407,43899.0
2024-10-15 15:00:00,279.33,279.33,279.03,279.05,44047.0,277.8706,277.8706,277.5721,277.592,44047.0
2024-10-15 15:05:00,279.04,279.07,278.83,278.98,81348.0,277.5821,277.6119,277.3732,277.5224,81348.0
2024-10-15 15:10:00,278.98,279.45,278.98,279.31,48376.0,277.5224,277.9899,277.5224,277.8507,48376.0
2024-10-15 15:15:00,279.3,279.31,278.92,279.29,60534.0,277.8407,277.8507,277.4627,277.8308,60534.0
2024-10-15 15:20:00,279.27,279.6,279.24,279.57,40706.0,277.8109,278.1392,277.781,278.1093,40706.0
2024-10-15 15:25:00,279.55,279.6,279.35,279.46,38062.0,278.0894,278.1392,277.8905,277.9999,38062.0
2024-10-15 15:30:00,279.46,279.6,279.36,279.4,49528.0,277.9999,278.1392,277.9004,277.9402,49528.0
2024-10-15 15:35:00,279.37,279.39,279.09,279.28,64037.0,277.9104,277.9303,277.6318,277.8208,64037.0
2024-10-15 15:40:00,279.3,279.5,279.24,279.33,62342.0,277.8407,278.0397,277.781,277.8706,62342.0
2024-10-15 15:45:00,279.3,279.48,279.25,279.47,52615.0,277.8407,278.0198,277.791,278.0098,52615.0
2024-10-15 15:50:00,279.48,279.68,279.27,279.63,93914.0,278.0198,278.2187,277.8109,278.169,93914.0
2024-10-15 15:55:00,279.59,279.69,279.26,279.29,343949.0,278.1292,278.2287,277.8009,277.8308,343949.0
2024-10-16 09:30:00,278.62,280.5,278.35,279.94,293710.0,277.1643,279.0345,276.8957,278.4774,293710.0
2024-10-16 09:35:00,279.99,280.44,279.98,280.4,65906.0,278.5271,278.9748,278.5172,278.935,65906.0
2024-10-16 09:40:00,280.4,281.45,280.03,281.38,81952.0,278.935,279.9795,278.5669,279.9099,81952.0
2024-10-16 09:45:00,281.39,281.94,281.3,281.47,70899.0,279.9198,280.4669,279.8303,279.9994,70899.0
2024-10-16 09:50:00,281.43,281.8,281.24,281.68,77315.0,279.9596,280.3277,279.7706,280.2083,77315.0
2024-10-16 09:55:00,281.71,282.1,281.53,281.74,134546.0,280.2381,280.6261,280.0591,280.268,134546.0
2024-10-16 10:00:00,281.74,282.6,281.61,282.46,96704.0,280.268,281.1235,280.1387,280.9842,96704.0
2024-10-16 10:05:00,282.47,283.34,282.43,283.3,76786.0,280.9942,281.8596,280.9544,281.8198,76786.0
2024-10-16 10:10:00,283.34,283.48,282.47,282.84,85048.0,281.8596,281.9989,280.9942,281.3622,85048.0
2024-10-16 10:15:00,282.9,283.3,282.75,283.29,75001.0,281.4219,281.8198,281.2727,281.8099,75001.0
2024-10-16 10:20:00,283.24,283.4,283.02,283.38,47260.0,281.7601,281.9193,281.5413,281.8994,47260.0
2024-10-16 10:25:00,283.38,283.56,282.95,283.32,100102.0,281.8994,282.0785,281.4717,281.8397,100102.0
2024-10-16 10:30:00,283.3,283.67,283.18,283.65,74016.0,281.8198,282.1879,281.7005,282.168,74016.0
2024-10-16 10:35:00,283.64,284.18,283.59,283.96,76725.0,282.158,282.6952,282.1083,282.4764,76725.0
2024-10-16 10:40:00,283.96,283.98,283.31,283.35,89038.0,282.4764,282.4963,281.8298,281.8696,89038.0
2024-10-16 10:45:00,283.39,283.55,283.11,283.43,54941.0,281.9094,282.0685,281.6308,281.9491,54941.0
2024-10-16 10:50:00,283.5,283.71,283.36,283.71,103281.0,282.0188,282.2277,281.8795,282.2277,103281.0
2024-10-16 10:55:00,283.73,284.28,283.54,284.28,63177.0,282.2476,282.7947,282.0586,282.7947,63177.0
2024-10-16 11:00:00,284.25,284.5,284.0,284.28,90511.0,282.7649,283.0136,282.5162,282.7947,90511.0
2024-10-16 11:05:00,284.32,284.62,284.09,284.35,87810.0,282.8345,283.1329,282.6057,282.8643,87810.0
2024-10-16 11:10:00,284.32,284.55,284.12,284.3,79924.0,282.8345,283.0633,282.6355,282.8146,79924.0
2024-10-16 11:15:00,284.29,284.5,283.83,284.08,50110.0,282.8047,283.0136,282.3471,282.5957,50110.0
2024-10-16 11:20:00,284.09,284.46,284.04,284.38,56117.0,282.6057,282.9738,282.556,282.8942,56117.0
2024-10-16 11:25:00,284.4,284.83,284.22,284.7,55748.0,282.9141,283.3418,282.735,283.2125,55748.0
2024-10-16 11:30:00,284.71,285.11,284.66,284.79,52391.0,283.2225,283.6204,283.1727,283.302,52391.0
2024-10-16 11:35:00,284.78,285.13,284.71,285.02,29626.0,283.2921,283.6403,283.2225,283.5308,29626.0
2024-10-16 11:40:00,285.06,285.46,284.92,285.15,99118.0,283.5706,283.9685,283.4314,283.6602,99118.0
2024-10-16 11:45:00,285.17,285.19,284.9,285.13,38220.0,283.6801,283.7,283.4115,283.6403,38220.0
2024-10-16 11:50:00,285.14,285.16,284.99,285.06,30148.0,283.6502,283.6701,283.501,283.5706,30148.0
2024-10-16 11:55:00,285.07,285.34,285.02,285.18,33384.0,283.5806,283.8492,283.5308,283.69,33384.0
2024-10-16 12:00:00,285.17,285.42,285.13,285.25,49262.0,283.6801,283.9287,283.6403,283.7596,49262.0
2024-10-16 12:05:00,285.26,285.88,285.26,285.76,39569.0,283.7696,284.3863,283.7696,284.267,39569.0
2024-10-16 12:10:00,285.78,285.87,285.62,285.82,39943.0,284.2869,284.3764,284.1277,284.3267,39943.0
2024-10-16 12:15:00,285.82,285.87,285.45,285.75,39271.0,284.3267,284.3764,283.9586,284.257,39271.0
2024-10-16 12:20:00,285.7,285.89,285.57,285.65,59274.0,284.2073,284.3963,284.078,284.1575,59274.0
2024-10-16 12:25:00,285.62,285.75,285.48,285.67,34213.0,284.1277,284.257,283.9884,284.1774,34213.0
2024-10-16 12:30:00,285.67,285.83,285.57,285.68,46076.0,284.1774,284.3366,284.078,284.1874,46076.0
2024-10-16 12:35:00,285.66,285.78,285.28,285.72,46243.0,284.1675,284.2869,283.7895,284.2272,46243.0
2024-10-16 12:40:00,285.71,285.89,285.56,285.69,25192.0,284.2172,284.3963,284.068,284.1973,25192.0
2024-10-16 12:45:00,285.67,285.86,285.63,285.84,21778.0,284.1774,284.3664,284.1377,284.3466,21778.0
2024-10-16 12:50:00,285.87,286.09,285.77,286.05,27017.0,284.3764,284.5952,284.2769,284.5555,27017.0
2024-10-16 12:55:00,286.06,286.23,285.94,286.22,33177.0,284.5654,284.7345,284.446,284.7246,33177.0
2024-10-16 13:00:00,286.23,286.43,286.05,286.43,27698.0,284.7345,284.9335,284.5555,284.9335,27698.0
2024-10-16 13:05:00,286.38,286.43,286.29,286.34,20961.0,284.8837,284.9335,284.7942,284.8439,20961.0
2024-10-16 13:10:00,286.33,286.49,286.26,286.28,34234.0,284.834,284.9932,284.7644,284.7843,34234.0
2024-10-16 13:15:00,286.28,286.31,285.71,285.77,60196.0,284.7843,284.8141,284.2172,284.2769,60196.0
2024-10-16 13:20:00,285.74,285.76,285.27,285.28,30261.0,284.2471,284.267,283.7795,283.7895,30261.0
2024-10-16 13:25:00,285.31,285.76,285.31,285.71,27928.0,283.8193,284.267,283.8193,284.2172,27928.0
2024-10-16 13:30:00,285.71,285.77,285.27,285.58,43875.0,284.2172,284.2769,283.7795,284.0879,43875.0
2024-10-16 13:35:00,285.56,286.05,285.56,285.94,32454.0,284.068,284.5555,284.068,284.446,32454.0
2024-10-16 13:40:00,286.0,286.05,285.73,286.04,26009.0,284.5057,284.5555,284.2371,284.5455,26009.0
2024-10-16 13:45:00,286.09,286.14,285.68,285.83,74922.0,284.5952,284.645,284.1874,284.3366,74922.0
2024-10-16 13:50:00,285.85,285.96,285.75,285.94,48210.0,284.3565,284.4659,284.257,284.446,48210.0
2024-10-16 13:55:00,285.93,286.47,285.84,286.41,38460.0,284.4361,284.9733,284.3466,284.9136,38460.0
2024-10-16 14:00:00,286.43,286.89,286.43,286.54,45148.0,284.9335,285.3911,284.9335,285.0429,45148.0
2024-10-16 14:05:00,286.54,286.56,286.02,286.39,34450.0,285.0429,285.0628,284.5256,284.8937,34450.0
2024-10-16 14:10:00,286.43,286.75,286.39,286.54,36569.0,284.9335,285.2518,284.8937,285.0429,36569.0
2024-10-16 14:15:00,286.53,286.62,286.28,286.58,33527.0,285.0329,285.1225,284.7843,285.0827,33527.0
2024-10-16 14:20:00,286.59,287.05,286.57,286.91,47775.0,285.0926,285.5502,285.0727,285.411,47775.0
2024-10-16 14:25:00,286.91,286.92,286.46,286.73,63534.0,285.411,285.4209,284.9633,285.2319,63534.0
2024-10-16 14:30:00,286.73,287.16,286.73,286.97,62765.0,285.2319,285.6597,285.2319,285.4707,62765.0
2024-10-16 14:35:00,286.96,287.1,286.77,286.77,42334.0,285.4607,285.6,285.2717,285.2717,42334.0
2024-10-16 14:40:00,286.79,287.14,286.7,287.13,35121.0,285.2916,285.6398,285.2021,285.6298,35121.0
2024-10-16 14:45:00,287.09,287.5,287.05,287.28,43996.0,285.59,285.9979,285.5502,285.779,43996.0
2024-10-16 14:50:00,287.28,287.31,286.9,286.9,46825.0,285.779,285.8089,285.401,285.401,46825.0
2024-10-16 14:55:00,286.9,287.16,286.81,287.07,55052.0,285.401,285.6597,285.3115,285.5701,55052.0
2024-10-16 15:00:00,287.07,287.07,286.85,286.98,31230.0,285.5701,285.5701,285.3513,285.4806,31230.0
2024-10-16 15:05:00,286.99,287.36,286.98,287.34,36169.0,285.4905,285.8586,285.4806,285.8387,36169.0
2024-10-16 15:10:00,287.37,287.42,287.2,287.32,40765.0,285.8686,285.9183,285.6994,285.8188,40765.0
2024-10-16 15:15:00,287.32,287.42,287.2,287.29,41661.0,285.8188,285.9183,285.6994,285.789,41661.0
2024-10-16 15:20:00,287.3,287.3,287.11,287.16,46849.0,285.7989,285.7989,285.6099,285.6597,46849.0
2024-10-16 15:25:00,287.15,287.23,287.11,287.16,89008.0,285.6497,285.7293,285.6099,285.6597,89008.0
2024-10-16 15:30:00,287.16,287.23,287.05,287.13,106041.0,285.6597,285.7293,285.5502,285.6298,106041.0
2024-10-16 15:35:00,287.14,287.36,287.12,287.24,74092.0,285.6398,285.8586,285.6199,285.7392,74092.0
2024-10-16 15:40:00,287.24,287.39,287.11,287.25,77220.0,285.7392,285.8885,285.6099,285.7492,77220.0
2024-10-16 15:45:00,287.25,287.26,286.88,287.08,95116.0,285.7492,285.7591,285.3811,285.5801,95116.0
2024-10-16 15:50:00,287.1,287.48,287.0,287.33,117189.0,285.6,285.978,285.5005,285.8288,117189.0
2024-10-16 15:55:00,287.32,287.6,287.17,287.39,301445.0,285.8188,286.0974,285.6696,285.8885,301445.0
2024-10-17 09:30:00,288.57,289.6,288.12,289.52,295063.0,287.0623,288.0869,286.6146,288.0073,295063.0
2024-10-17 09:35:00,289.59,289.64,288.2,288.5,65788.0,288.077,288.1267,286.6942,286.9927,65788.0
2024-10-17 09:40:00,288.5,288.83,288.32,288.36,79672.0,286.9927,287.3209,286.8136,286.8534,79672.0
2024-10-17 09:45:00,288.36,288.52,287.83,288.3,97983.0,286.8534,287.0126,286.3262,286.7937,97983.0
2024-10-17 09:50:00,288.31,288.39,287.61,288.01,71943.0,286.8036,286.8832,286.1073,286.5052,71943.0
2024-10-17 09:55:00,288.04,289.34,287.91,289.29,98288.0,286.5351,287.8283,286.4057,287.7785,98288.0
2024-10-17 10:00:00,289.35,289.8,289.22,289.61,76555.0,287.8382,288.2859,287.7089,288.0969,76555.0
2024-10-17 10:05:00,289.72,290.49,289.69,290.45,108558.0,288.2063,288.9723,288.1764,288.9325,108558.0
2024-10-17 10:10:00,290.41,290.65,290.24,290.41,81366.0,288.8927,289.1314,288.7236,288.8927,81366.0
2024-10-17 10:15:00,290.43,290.76,290.24,290.57,54444.0,288.9126,289.2408,288.7236,289.0518,54444.0
2024-10-17 10:20:00,290.59,290.85,290.3,290.73,44083.0,289.0717,289.3304,288.7833,289.211,44083.0
2024-10-17 10:25:00,290.7,290.78,290.21,290.32,77552.0,289.1812,289.2607,288.6937,288.8031,77552.0
2024-10-17 10:30:00,290.3,290.33,289.47,289.58,79774.0,288.7833,288.8131,287.9576,288.067,79774.0
2024-10-17 10:35:00,289.61,289.9,289.38,289.82,63288.0,288.0969,288.3853,287.8681,288.3058,63288.0
2024-10-17 10:40:00,289.86,289.93,289.68,289.69,40287.0,288.3456,288.4152,288.1665,288.1764,40287.0
2024-10-17 10:45:00,289.72,289.85,289.62,289.85,41795.0,288.2063,288.3356,288.1068,288.3356,41795.0
2024-10-17 10:50:00,289.85,290.03,289.63,289.63,43483.0,288.3356,288.5147,288.1168,288.1168,43483.0
2024-10-17 10:55:00,289.63,289.9,289.55,289.63,36793.0,288.1168,288.3853,288.0372,288.1168,36793.0
2024-10-17 11:00:00,289.61,289.65,289.07,289.15,98970.0,288.0969,288.1366,287.5597,287.6393,98970.0
2024-10-17 11:05:00,289.1,289.55,289.0,289.54,100494.0,287.5895,288.0372,287.49,288.0272,100494.0
2024-10-17 11:10:00,289.48,289.5,289.2,289.36,53017.0,287.9675,287.9874,287.689,287.8482,53017.0
2024-10-17 11:15:00,289.36,289.75,289.32,289.58,56329.0,287.8482,288.2361,287.8084,288.067,56329.0
2024-10-17 11:20:00,289.57,289.73,289.2,289.68,44625.0,288.0571,288.2162,287.689,288.1665,44625.0
2024-10-17 11:25:00,289.68,289.97,289.67,289.94,67566.0,288.1665,288.455,288.1565,288.4251,67566.0
2024-10-17 11:30:00,289.89,289.97,289.58,289.67,36697.0,288.3754,288.455,288.067,288.1565,36697.0
2024-10-17 11:35:00,289.67,289.74,289.28,289.49,41033.0,288.1565,288.2262,287.7686,287.9775,41033.0
2024-10-17 11:40:00,289.42,289.46,289.17,289.3,34979.0,287.9078,287.9476,287.6592,287.7885,34979.0
2024-10-17 11:45:00,289.33,289.39,289.0,289.0,43304.0,287.8183,287.878,287.49,287.49,43304.0
2024-10-17 11:50:00,289.0,289.22,289.0,289.17,32812.0,287.49,287.7089,287.49,287.6592,32812.0
2024-10-17 11:55:00,289.16,289.41,289.05,289.36,48535.0,287.6492,287.8979,287.5398,287.8482,48535.0
2024-10-17 12:00:00,289.37,289.37,289.05,289.22,32986.0,287.8581,287.8581,287.5398,287.7089,32986.0
2024-10-17 12:05:00,289.23,289.27,289.0,289.09,35599.0,287.7188,287.7586,287.49,287.5796,35599.0
2024-10-17 12:10:00,289.1,289.26,289.06,289.25,31117.0,287.5895,287.7487,287.5497,287.7387,31117.0
2024-10-17 12:15:00,289.24,289.49,289.23,289.35,38814.0,287.7288,287.9775,287.7188,287.8382,38814.0
2024-10-17 12:20:00,289.34,289.5,289.2,289.38,46930.0,287.8283,287.9874,287.689,287.8681,46930.0
2024-10-17 12:25:00,289.38,289.7,289.38,289.57,50365.0,287.8681,288.1864,287.8681,288.0571,50365.0
2024-10-17 12:30:00,289.58,289.68,289.41,289.41,44731.0,288.067,288.1665,287.8979,287.8979,44731.0
2024-10-17 12:35:00,289.46,289.91,289.42,289.86,39353.0,287.9476,288.3953,287.9078,288.3456,39353.0
2024-10-17 12:40:00,289.87,289.95,289.5,289.61,32800.0,288.3555,288.4351,287.9874,288.0969,32800.0
2024-10-17 12:45:00,289.65,289.94,289.65,289.94,28793.0,288.1366,288.4251,288.1366,288.4251,28793.0
2024-10-17 12:50:00,289.93,289.99,289.9,289.94,29166.0,288.4152,288.4749,288.3853,288.4251,29166.0
2024-10-17 12:55:00,289.94,290.21,289.94,290.19,42533.0,288.4251,288.6937,288.4251,288.6738,42533.0
2024-10-17 13:00:00,290.21,290.34,290.06,290.29,36745.0,288.6937,288.823,288.5445,288.7733,36745.0
2024-10-17 13:05:00,290.31,290.31,290.11,290.14,27553.0,288.7932,288.7932,288.5942,288.6241,27553.0
2024-10-17 13:10:00,290.16,290.39,290.14,290.38,20994.0,288.644,288.8728,288.6241,288.8628,20994.0
2024-10-17 13:15:00,290.36,290.42,290.29,290.41,27612.0,288.8429,288.9026,288.7733,288.8927,27612.0
2024-10-17 13:20:00,290.43,290.45,290.11,290.19,71958.0,288.9126,288.9325,288.5942,288.6738,71958.0
2024-10-17 13:25:00,290.19,290.22,290.0,290.18,29609.0,288.6738,288.7037,288.4848,288.6639,29609.0
2024-10-17 13:30:00,290.18,290.24,289.96,290.17,35767.0,288.6639,288.7236,288.445,288.6539,35767.0
2024-10-17 13:35:00,290.19,290.31,290.09,290.3,30041.0,288.6738,288.7932,288.5743,288.7833,30041.0
2024-10-17 13:40:00,290.3,290.59,290.27,290.54,33325.0,288.7833,289.0717,288.7534,289.022,33325.0
2024-10-17 13:45:00,290.55,290.57,290.33,290.36,35978.0,289.0319,289.0518,288.8131,288.8429,35978.0
2024-10-17 13:50:00,290.36,290.45,290.23,290.33,34438.0,288.8429,288.9325,288.7136,288.8131,34438.0
2024-10-17 13:55:00,290.32,290.6,290.32,290.53,34326.0,288.8031,289.0817,288.8031,289.0121,34326.0
2024-10-17 14:00:00,290.54,290.54,289.83,289.88,39161.0,289.022,289.022,288.3157,288.3654,39161.0
2024-10-17 14:05:00,289.91,289.91,289.57,289.61,35973.0,288.3953,288.3953,288.0571,288.0969,35973.0
2024-10-17 14:10:00,289.59,289.59,289.38,289.51,58789.0,288.077,288.077,287.8681,287.9974,58789.0
2024-10-17 14:15:00,289.51,289.63,289.43,289.56,36456.0,287.9974,288.1168,287.9178,288.0471,36456.0
2024-10-17 14:20:00,289.57,289.85,289.48,289.74,51241.0,288.0571,288.3356,287.9675,288.2262,51241.0
2024-10-17 14:25:00,289.75,289.77,289.57,289.66,48158.0,288.2361,288.256,288.0571,288.1466,48158.0
2024-10-17 14:30:00,289.63,289.95,289.62,289.94,34533.0,288.1168,288.4351,288.1068,288.4251,34533.0
2024-10-17 14:35:00,289.91,290.11,289.9,289.98,36859.0,288.3953,288.5942,288.3853,288.4649,36859.0
2024-10-17 14:40:00,289.98,290.0,289.69,289.75,39009.0,288.4649,288.4848,288.1764,288.2361,39009.0
2024-10-17 14:45:00,289.79,289.89,289.62,289.75,44660.0,288.2759,288.3754,288.1068,288.2361,44660.0
2024-10-17 14:50:00,289.75,289.85,289.72,289.78,38347.0,288.2361,288.3356,288.2063,288.266,38347.0
2024-10-17 14:55:00,289.79,289.96,289.76,289.95,34263.0,288.2759,288.445,288.2461,288.4351,34263.0
2024-10-17 15:00:00,289.95,289.98,289.62,289.71,56039.0,288.4351,288.4649,288.1068,288.1963,56039.0
2024-10-17 15:05:00,289.69,290.0,289.65,289.93,51637.0,288.1764,288.4848,288.1366,288.4152,51637.0
2024-10-17 15:10:00,289.91,290.22,289.89,290.18,46313.0,288.3953,288.7037,288.3754,288.6639,46313.0
2024-10-17 15:15:00,290.17,290.41,290.1,290.12,52376.0,288.6539,288.8927,288.5843,288.6042,52376.0
2024-10-17 15:20:00,290.13,290.26,290.06,290.25,40070.0,288.6141,288.7435,288.5445,288.7335,40070.0
2024-10-17 15:25:00,290.26,290.52,290.2,290.3,52623.0,288.7435,289.0021,288.6838,288.7833,52623.0
2024-10-17 15:30:00,290.3,290.6,290.22,290.59,50318.0,288.7833,289.0817,288.7037,289.0717,50318.0
2024-10-17 15:35:00,290.59,290.86,290.55,290.77,57925.0,289.0717,289.3403,289.0319,289.2508,57925.0
2024-10-17 15:40:00,290.77,290.83,290.65,290.8,60419.0,289.2508,289.3105,289.1314,289.2806,60419.0
2024-10-17 15:45:00,290.81,290.93,290.62,290.68,67701.0,289.2906,289.41,289.1016,289.1613,67701.0
2024-10-17 15:50:00,290.68,290.7,290.42,290.47,105282.0,289.1613,289.1812,288.9026,288.9524,105282.0
2024-10-17 15:55:00,290.46,290.57,289.91,290.38,452585.0,288.9424,289.0518,288.3953,288.8628,452585.0
2024-10-18 09:30:00,289.92,290.4,288.6,288.65,622541.0,288.4052,288.8827,287.0921,287.1419,622541.0
2024-10-18 09:35:00,288.61,289.42,288.5,289.02,35471.0,287.1021,287.9078,286.9927,287.5099,35471.0
2024-10-18 09:40:00,289.06,289.8,288.57,289.69,50960.0,287.5497,288.2859,287.0623,288.1764,50960.0
2024-10-18 09:45:00,289.69,289.79,289.2,289.38,41185.0,288.1764,288.2759,287.689,287.8681,41185.0
2024-10-18 09:50:00,289.29,289.79,289.23,289.39,35764.0,287.7785,288.2759,287.7188,287.878,35764.0
2024-10-18 09:55:00,289.39,289.43,288.82,288.91,33907.0,287.878,287.9178,287.311,287.4005,33907.0
2024-10-18 10:00:00,288.94,288.95,288.08,288.12,42628.0,287.4304,287.4403,286.5749,286.6146,42628.0
2024-10-18 10:05:00,288.2,288.83,288.08,288.73,38967.0,286.6942,287.3209,286.5749,287.2215,38967.0
2024-10-18 10:10:00,288.81,289.23,288.8,289.09,32564.0,287.301,287.7188,287.2911,287.5796,32564.0
2024-10-18 10:15:00,289.07,289.77,288.81,289.69,58797.0,287.5597,288.256,287.301,288.1764,58797.0
2024-10-18 10:20:00,289.74,289.75,289.24,289.27,41346.0,288.2262,288.2361,287.7288,287.7586,41346.0
2024-10-18 10:25:00,289.28,289.43,289.12,289.31,42987.0,287.7686,287.9178,287.6094,287.7984,42987.0
2024-10-18 10:30:00,289.41,289.82,289.35,289.35,48862.0,287.8979,288.3058,287.8382,287.8382,48862.0
2024-10-18 10:35:00,289.35,289.77,289.35,289.65,29393.0,287.8382,288.256,287.8382,288.1366,29393.0
2024-10-18 10:40:00,289.71,289.9,289.58,289.76,27815.0,288.1963,288.3853,288.067,288.2461,27815.0
2024-10-18 10:45:00,289.86,290.15,289.75,289.91,46907.0,288.3456,288.634,288.2361,288.3953,46907.0
2024-10-18 10:50:00,289.87,290.06,289.82,289.91,33706.0,288.3555,288.5445,288.3058,288.3953,33706.0
2024-10-18 10:55:00,289.89,290.12,289.87,289.97,43021.0,288.3754,288.6042,288.3555,288.455,43021.0
2024-10-18 11:00:00,289.95,290.05,289.68,289.69,37427.0,288.4351,288.5346,288.1665,288.1764,37427.0
2024-10-18 11:05:00,289.68,290.07,289.65,290.0,45615.0,288.1665,288.5545,288.1366,288.4848,45615.0
2024-10-18 11:10:00,289.95,290.03,289.84,289.91,29793.0,288.4351,288.5147,288.3257,288.3953,29793.0
2024-10-18 11:15:00,289.9,290.03,289.56,289.63,25499.0,288.3853,288.5147,288.0471,288.1168,25499.0
2024-10-18 11:20:00,289.68,290.03,289.62,289.95,48145.0,288.1665,288.5147,288.1068,288.4351,48145.0
2024-10-18 11:25:00,289.95,290.01,289.61,289.8,26590.0,288.4351,288.4948,288.0969,288.2859,26590.0
2024-10-18 11:30:00,289.83,289.86,289.63,289.69,29119.0,288.3157,288.3456,288.1168,288.1764,29119.0
2024-10-18 11:35:00,289.74,289.83,289.61,289.8,27332.0,288.2262,288.3157,288.0969,288.2859,27332.0
2024-10-18 11:40:00,289.8,290.04,289.79,289.9,36006.0,288.2859,288.5246,288.2759,288.3853,36006.0
2024-10-18 11:45:00,289.87,289.89,289.66,289.84,19774.0,288.3555,288.3754,288.1466,288.3257,19774.0
2024-10-18 11:50:00,289.79,289.98,289.76,289.94,22924.0,288.2759,288.4649,288.2461,288.4251,22924.0
2024-10-18 11:55:00,289.97,289.97,289.65,289.7,19596.0,288.455,288.455,288.1366,288.1864,19596.0
2024-10-18 12:00:00,289.68,289.94,289.6,289.89,27191.0,288.1665,288.4251,288.0869,288.3754,27191.0
2024-10-18 12:05:00,289.88,290.01,289.88,289.97,19564.0,288.3654,288.4948,288.3654,288.455,19564.0
2024-10-18 12:10:00,289.96,290.0,289.7,289.75,16924.0,288.445,288.4848,288.1864,288.2361,16924.0
2024-10-18 12:15:00,289.79,290.01,289.79,289.91,14789.0,288.2759,288.4948,288.2759,288.3953,14789.0
2024-10-18 12:20:00,289.93,289.95,289.89,289.92,8253.0,288.4152,288.4351,288.3754,288.4052,8253.0
2024-10-18 12:25:00,289.91,290.06,289.88,290.0,22407.0,288.3953,288.5445,288.3654,288.4848,22407.0
2024-10-18 12:30:00,290.0,290.06,289.81,289.85,30617.0,288.4848,288.5445,288.2958,288.3356,30617.0
2024-10-18 12:35:00,289.83,290.0,289.8,289.96,10284.0,288.3157,288.4848,288.2859,288.445,10284.0
2024-10-18 12:40:00,290.0,290.03,289.95,290.0,14254.0,288.4848,288.5147,288.4351,288.4848,14254.0
2024-10-18 12:45:00,289.98,290.02,289.96,289.99,12180.0,288.4649,288.5047,288.445,288.4749,12180.0
2024-10-18 12:50:00,290.02,290.38,289.99,290.38,34586.0,288.5047,288.8628,288.4749,288.8628,34586.0
2024-10-18 12:55:00,290.41,290.48,289.92,289.99,35175.0,288.8927,288.9623,288.4052,288.4749,35175.0
2024-10-18 13:00:00,289.99,290.08,289.82,289.88,17637.0,288.4749,288.5644,288.3058,288.3654,17637.0
2024-10-18 13:05:00,289.88,290.17,289.82,289.83,19765.0,288.3654,288.6539,288.3058,288.3157,19765.0
2024-10-18 13:10:00,289.87,289.87,289.7,289.81,26884.0,288.3555,288.3555,288.1864,288.2958,26884.0
2024-10-18 13:15:00,289.81,290.03,289.79,290.0,47573.0,288.2958,288.5147,288.2759,288.4848,47573.0
2024-10-18 13:20:00,290.06,290.15,289.99,290.11,28237.0,288.5445,288.634,288.4749,288.5942,28237.0
2024-10-18 13:25:00,290.1,290.14,290.0,290.02,13202.0,288.5843,288.6241,288.4848,288.5047,13202.0
2024-10-18 13:30:00,290.07,290.52,290.06,290.52,29054.0,288.5545,289.0021,288.5445,289.0021,29054.0
2024-10-18 13:35:00,290.48,290.63,290.46,290.6,22120.0,288.9623,289.1115,288.9424,289.0817,22120.0
2024-10-18 13:40:00,290.62,290.91,290.58,290.91,16695.0,289.1016,289.3901,289.0618,289.3901,16695.0
2024-10-18 13:45:00,290.91,291.01,290.77,290.88,42883.0,289.3901,289.4895,289.2508,289.3602,42883.0
2024-10-18 13:50:00,290.87,290.88,290.49,290.52,18635.0,289.3503,289.3602,288.9723,289.0021,18635.0
2024-10-18 13:55:00,290.59,290.66,290.5,290.51,15213.0,289.0717,289.1414,288.9822,288.9922,15213.0
2024-10-18 14:00:00,290.5,290.69,290.16,290.61,26708.0,288.9822,289.1712,288.644,289.0916,26708.0
2024-10-18 14:05:00,290.63,290.63,290.27,290.59,16222.0,289.1115,289.1115,288.7534,289.0717,16222.0
2024-10-18 14:10:00,290.6,290.7,290.56,290.67,25055.0,289.0817,289.1812,289.0419,289.1513,25055.0
2024-10-18 14:15:00,290.71,290.82,290.58,290.78,21476.0,289.1911,289.3005,289.0618,289.2607,21476.0
2024-10-18 14:20:00,290.8,290.91,290.76,290.91,18469.0,289.2806,289.3901,289.2408,289.3901,18469.0
2024-10-18 14:25:00,290.91,291.04,290.78,290.78,23367.0,289.3901,289.5194,289.2607,289.2607,23367.0
2024-10-18 14:30:00,290.79,290.82,290.53,290.6,22237.0,289.2707,289.3005,289.0121,289.0817,22237.0
2024-10-18 14:35:00,290.59,290.59,290.42,290.43,16071.0,289.0717,289.0717,288.9026,288.9126,16071.0
2024-10-18 14:40:00,290.44,290.7,290.38,290.57,24282.0,288.9225,289.1812,288.8628,289.0518,24282.0
2024-10-18 14:45:00,290.6,290.71,290.56,290.7,17947.0,289.0817,289.1911,289.0419,289.1812,17947.0
2024-10-18 14:50:00,290.7,290.73,290.42,290.51,24697.0,289.1812,289.211,288.9026,288.9922,24697.0
2024-10-18 14:55:00,290.49,290.65,290.49,290.61,16287.0,288.9723,289.1314,288.9723,289.0916,16287.0
2024-10-18 15:00:00,290.6,290.63,290.41,290.51,23616.0,289.0817,289.1115,288.8927,288.9922,23616.0
2024-10-18 15:05:00,290.5,290.65,290.49,290.64,23619.0,288.9822,289.1314,288.9723,289.1215,23619.0
2024-10-18 15:10:00,290.64,290.68,290.49,290.61,28046.0,289.1215,289.1613,288.9723,289.0916,28046.0
2024-10-18 15:15:00,290.61,290.64,290.49,290.58,27142.0,289.0916,289.1215,288.9723,289.0618,27142.0
2024-10-18 15:20:00,290.56,290.57,290.29,290.31,25179.0,289.0419,289.0518,288.7733,288.7932,25179.0
2024-10-18 15:25:00,290.33,290.51,290.31,290.44,28458.0,288.8131,288.9922,288.7932,288.9225,28458.0
2024-10-18 15:30:00,290.41,290.48,290.38,290.41,30588.0,288.8927,288.9623,288.8628,288.8927,30588.0
2024-10-18 15:35:00,290.42,290.66,290.4,290.63,27170.0,288.9026,289.1414,288.8827,289.1115,27170.0
2024-10-18 15:40:00,290.62,290.67,290.4,290.62,49477.0,289.1016,289.1513,288.8827,289.1016,49477.0
2024-10-18 15:45:00,290.65,290.82,290.63,290.82,32045.0,289.1314,289.3005,289.1115,289.3005,32045.0
2024-10-18 15:50:00,290.83,290.83,290.68,290.82,63640.0,289.3105,289.3105,289.1613,289.3005,63640.0
2024-10-18 15:55:00,290.8,290.85,290.55,290.64,192721.0,289.2806,289.3304,289.0319,289.1215,192721.0
2024-10-21 09:30:00,289.6,290.44,288.49,289.38,165129.0,288.0869,288.9225,286.9827,287.8681,165129.0
2024-10-21 09:35:00,289.48,289.7,288.79,289.11,46829.0,287.9675,288.1864,287.2811,287.5995,46829.0
2024-10-21 09:40:00,289.09,289.54,288.73,288.94,29562.0,287.5796,288.0272,287.2215,287.4304,29562.0
2024-10-21 09:45:00,288.71,289.21,288.65,288.85,30890.0,287.2016,287.6989,287.1419,287.3408,30890.0
2024-10-21 09:50:00,288.85,289.02,288.62,288.71,37603.0,287.3408,287.5099,287.112,287.2016,37603.0
2024-10-21 09:55:00,288.75,288.75,288.18,288.22,36932.0,287.2414,287.2414,286.6743,286.7141,36932.0
2024-10-21 10:00:00,288.29,288.44,288.05,288.2,34624.0,286.7838,286.933,286.545,286.6942,34624.0
2024-10-21 10:05:00,288.2,288.32,288.03,288.27,52651.0,286.6942,286.8136,286.5251,286.7639,52651.0
2024-10-21 10:10:00,288.34,288.97,288.34,288.89,32285.0,286.8335,287.4602,286.8335,287.3806,32285.0
2024-10-21 10:15:00,288.91,289.16,288.72,289.09,24239.0,287.4005,287.6492,287.2115,287.5796,24239.0
2024-10-21 10:20:00,289.11,289.28,288.68,288.79,22922.0,287.5995,287.7686,287.1717,287.2811,22922.0
2024-10-21 10:25:00,288.86,288.97,288.69,288.82,22637.0,287.3508,287.4602,287.1817,287.311,22637.0
2024-10-21 10:30:00,288.86,288.93,288.58,288.6,18372.0,287.3508,287.4204,287.0722,287.0921,18372.0
2024-10-21 10:35:00,288.61,288.91,288.54,288.76,24857.0,287.1021,287.4005,287.0324,287.2513,24857.0
2024-10-21 10:40:00,288.76,288.76,288.3,288.56,24403.0,287.2513,287.2513,286.7937,287.0523,24403.0
2024-10-21 10:45:00,288.59,288.65,288.04,288.09,38034.0,287.0822,287.1419,286.5351,286.5848,38034.0
2024-10-21 10:50:00,288.09,288.26,287.61,287.67,30141.0,286.5848,286.7539,286.1073,286.167,30141.0
2024-10-21 10:55:00,287.71,287.73,287.36,287.69,29985.0,286.2068,286.2267,285.8586,286.1869,29985.0
2024-10-21 11:00:00,287.73,287.87,287.36,287.44,28739.0,286.2267,286.3659,285.8586,285.9382,28739.0
2024-10-21 11:05:00,287.43,287.43,287.17,287.33,21599.0,285.9282,285.9282,285.6696,285.8288,21599.0
2024-10-21 11:10:00,287.41,287.51,287.32,287.34,22769.0,285.9084,286.0078,285.8188,285.8387,22769.0
2024-10-21 11:15:00,287.34,287.51,287.26,287.48,12934.0,285.8387,286.0078,285.7591,285.978,12934.0
2024-10-21 11:20:00,287.46,287.46,287.03,287.14,17878.0,285.9581,285.9581,285.5303,285.6398,17878.0
2024-10-21 11:25:00,287.12,287.2,287.0,287.06,16979.0,285.6199,285.6994,285.5005,285.5602,16979.0
2024-10-21 11:30:00,287.04,287.05,286.77,286.88,14626.0,285.5403,285.5502,285.2717,285.3811,14626.0
2024-10-21 11:35:00,286.94,287.0,286.87,286.98,17871.0,285.4408,285.5005,285.3712,285.4806,17871.0
2024-10-21 11:40:00,286.99,287.15,286.85,287.1,16375.0,285.4905,285.6497,285.3513,285.6,16375.0
2024-10-21 11:45:00,287.09,287.22,287.06,287.18,48985.0,285.59,285.7193,285.5602,285.6796,48985.0
2024-10-21 11:50:00,287.21,287.45,287.14,287.28,19935.0,285.7094,285.9481,285.6398,285.779,19935.0
2024-10-21 11:55:00,287.28,287.48,287.14,287.24,15719.0,285.779,285.978,285.6398,285.7392,15719.0
2024-10-21 12:00:00,287.24,287.31,286.9,286.98,17446.0,285.7392,285.8089,285.401,285.4806,17446.0
2024-10-21 12:05:00,286.98,287.05,286.9,286.93,21826.0,285.4806,285.5502,285.401,285.4309,21826.0
2024-10-21 12:10:00,286.93,287.02,286.86,287.0,21229.0,285.4309,285.5204,285.3612,285.5005,21229.0
2024-10-21 12:15:00,287.01,287.09,286.93,286.99,14851.0,285.5104,285.59,285.4309,285.4905,14851.0
2024-10-21 12:20:00,287.01,287.03,286.84,287.01,16556.0,285.5104,285.5303,285.3413,285.5104,16556.0
2024-10-21 12:25:00,287.01,287.25,287.0,287.17,16200.0,285.5104,285.7492,285.5005,285.6696,16200.0
2024-10-21 12:30:00,287.17,287.21,287.02,287.21,11606.0,285.6696,285.7094,285.5204,285.7094,11606.0
2024-10-21 12:35:00,287.19,287.21,287.01,287.2,16983.0,285.6895,285.7094,285.5104,285.6994,16983.0
2024-10-21 12:40:00,287.24,287.51,287.18,287.45,12043.0,285.7392,286.0078,285.6796,285.9481,12043.0
2024-10-21 12:45:00,287.47,287.47,287.3,287.36,16181.0,285.968,285.968,285.7989,285.8586,16181.0
2024-10-21 12:50:00,287.36,287.63,287.31,287.59,26207.0,285.8586,286.1272,285.8089,286.0874,26207.0
2024-10-21 12:55:00,287.63,287.73,287.6,287.62,12992.0,286.1272,286.2267,286.0974,286.1173,12992.0
2024-10-21 13:00:00,287.64,287.79,287.64,287.69,11264.0,286.1371,286.2864,286.1371,286.1869,11264.0
2024-10-21 13:05:00,287.69,287.77,287.68,287.74,8273.0,286.1869,286.2665,286.1769,286.2366,8273.0
2024-10-21 13:10:00,287.72,287.78,287.61,287.61,9106.0,286.2167,286.2764,286.1073,286.1073,9106.0
2024-10-21 13:15:00,287.61,287.67,287.42,287.47,12686.0,286.1073,286.167,285.9183,285.968,12686.0
2024-10-21 13:20:00,287.48,287.6,287.48,287.58,8113.0,285.978,286.0974,285.978,286.0775,8113.0
2024-10-21 13:25:00,287.6,287.66,287.47,287.49,9622.0,286.0974,286.157,285.968,285.9879,9622.0
2024-10-21 13:30:00,287.49,287.62,287.45,287.62,11806.0,285.9879,286.1173,285.9481,286.1173,11806.0
2024-10-21 13:35:00,287.62,287.62,287.43,287.43,13095.0,286.1173,286.1173,285.9282,285.9282,13095.0
2024-10-21 13:40:00,287.43,287.68,287.42,287.54,15578.0,285.9282,286.1769,285.9183,286.0377,15578.0
2024-10-21 13:45:00,287.53,287.59,287.37,287.5,17006.0,286.0277,286.0874,285.8686,285.9979,17006.0
2024-10-21 13:50:00,287.5,287.72,287.5,287.56,15567.0,285.9979,286.2167,285.9979,286.0576,15567.0
2024-10-21 13:55:00,287.57,287.65,287.52,287.64,12027.0,286.0675,286.1471,286.0178,286.1371,12027.0
2024-10-21 14:00:00,287.62,287.71,287.58,287.65,15819.0,286.1173,286.2068,286.0775,286.1471,15819.0
2024-10-21 14:05:00,287.65,287.71,287.54,287.67,11956.0,286.1471,286.2068,286.0377,286.167,11956.0
2024-10-21 14:10:00,287.67,287.69,287.55,287.59,11432.0,286.167,286.1869,286.0476,286.0874,11432.0
2024-10-21 14:15:00,287.6,287.78,287.58,287.73,13727.0,286.0974,286.2764,286.0775,286.2267,13727.0
2024-10-21 14:20:00,287.76,287.76,287.38,287.46,18483.0,286.2565,286.2565,285.8785,285.9581,18483.0
2024-10-21 14:25:00,287.48,287.56,287.45,287.54,15959.0,285.978,286.0576,285.9481,286.0377,15959.0
2024-10-21 14:30:00,287.54,287.79,287.45,287.75,49118.0,286.0377,286.2864,285.9481,286.2466,49118.0
2024-10-21 14:35:00,287.73,287.75,287.63,287.7,11484.0,286.2267,286.2466,286.1272,286.1968,11484.0
2024-10-21 14:40:00,287.7,287.71,287.42,287.43,11714.0,286.1968,286.2068,285.9183,285.9282,11714.0
2024-10-21 14:45:00,287.45,287.55,287.35,287.53,20750.0,285.9481,286.0476,285.8487,286.0277,20750.0
2024-10-21 14:50:00,287.53,287.53,287.35,287.43,14569.0,286.0277,286.0277,285.8487,285.9282,14569.0
2024-10-21 14:55:00,287.43,287.51,287.41,287.44,15882.0,285.9282,286.0078,285.9084,285.9382,15882.0
2024-10-21 15:00:00,287.44,287.44,287.34,287.41,12341.0,285.9382,285.9382,285.8387,285.9084,12341.0
2024-10-21 15:05:00,287.36,287.52,287.36,287.52,15039.0,285.8586,286.0178,285.8586,286.0178,15039.0
2024-10-21 15:10:00,287.52,287.81,287.5,287.8,27462.0,286.0178,286.3063,285.9979,286.2963,27462.0
2024-10-21 15:15:00,287.82,288.02,287.82,287.95,44411.0,286.3162,286.5152,286.3162,286.4455,44411.0
2024-10-21 15:20:00,287.97,287.97,287.68,287.79,20018.0,286.4654,286.4654,286.1769,286.2864,20018.0
2024-10-21 15:25:00,287.76,287.8,287.68,287.73,20672.0,286.2565,286.2963,286.1769,286.2267,20672.0
2024-10-21 15:30:00,287.71,287.71,287.38,287.5,14548.0,286.2068,286.2068,285.8785,285.9979,14548.0
2024-10-21 15:35:00,287.49,287.58,287.44,287.5,18105.0,285.9879,286.0775,285.9382,285.9979,18105.0
2024-10-21 15:40:00,287.5,287.61,287.48,287.53,24284.0,285.9979,286.1073,285.978,286.0277,24284.0
2024-10-21 15:45:00,287.5,287.59,287.34,287.41,17246.0,285.9979,286.0874,285.8387,285.9084,17246.0
2024-10-21 15:50:00,287.43,288.14,286.77,286.81,80642.0,285.9282,286.6345,285.2717,285.3115,80642.0
2024-10-21 15:55:00,286.8,286.94,286.33,286.87,382243.0,285.3015,285.4408,284.834,285.3712,382243.0
2024-10-22 09:30:00,285.05,285.68,283.53,285.12,226660.0,283.5607,284.1874,282.0486,283.6303,226660.0
2024-10-22 09:35:00,285.25,285.99,285.07,285.54,27659.0,283.7596,284.4958,283.5806,284.0481,27659.0
2024-10-22 09:40:00,285.54,285.95,285.44,285.77,32231.0,284.0481,284.456,283.9486,284.2769,32231.0
2024-10-22 09:45:00,285.83,286.36,285.65,286.23,37751.0,284.3366,284.8638,284.1575,284.7345,37751.0
2024-10-22 09:50:00,286.23,286.27,285.64,285.95,27689.0,284.7345,284.7743,284.1476,284.456,27689.0
2024-10-22 09:55:00,285.89,285.93,285.34,285.64,37870.0,284.3963,284.4361,283.8492,284.1476,37870.0
2024-10-22 10:00:00,285.51,285.7,285.29,285.57,36164.0,284.0183,284.2073,283.7994,284.078,36164.0
2024-10-22 10:05:00,285.6,285.62,285.03,285.21,33057.0,284.1078,284.1277,283.5408,283.7198,33057.0
2024-10-22 10:10:00,285.21,285.26,284.81,284.93,51516.0,283.7198,283.7696,283.3219,283.4413,51516.0
2024-10-22 10:15:00,284.97,285.05,284.53,284.86,45537.0,283.4811,283.5607,283.0434,283.3717,45537.0
2024-10-22 10:20:00,284.88,285.06,284.83,284.88,70157.0,283.3916,283.5706,283.3418,283.3916,70157.0
2024-10-22 10:25:00,284.88,285.11,284.68,285.07,60788.0,283.3916,283.6204,283.1926,283.5806,60788.0
2024-10-22 10:30:00,285.06,285.06,284.7,284.78,29405.0,283.5706,283.5706,283.2125,283.2921,29405.0
2024-10-22 10:35:00,284.78,284.83,284.66,284.76,33970.0,283.2921,283.3418,283.1727,283.2722,33970.0
2024-10-22 10:40:00,284.75,285.0,284.64,284.82,34886.0,283.2622,283.5109,283.1528,283.3319,34886.0
2024-10-22 10:45:00,284.79,284.97,284.67,284.88,35536.0,283.302,283.4811,283.1827,283.3916,35536.0
2024-10-22 10:50:00,284.88,285.05,284.86,285.04,33292.0,283.3916,283.5607,283.3717,283.5507,33292.0
2024-10-22 10:55:00,285.04,285.06,284.82,284.93,28516.0,283.5507,283.5706,283.3319,283.4413,28516.0
2024-10-22 11:00:00,284.91,284.94,284.71,284.75,27513.0,283.4214,283.4513,283.2225,283.2622,27513.0
2024-10-22 11:05:00,284.75,284.83,284.7,284.81,25879.0,283.2622,283.3418,283.2125,283.3219,25879.0
2024-10-22 11:10:00,284.85,285.05,284.83,284.92,25507.0,283.3617,283.5607,283.3418,283.4314,25507.0
2024-10-22 11:15:00,284.93,284.93,284.74,284.84,24152.0,283.4413,283.4413,283.2523,283.3518,24152.0
2024-10-22 11:20:00,284.85,285.0,284.8,284.85,17426.0,283.3617,283.5109,283.312,283.3617,17426.0
2024-10-22 11:25:00,284.84,284.91,284.67,284.74,27320.0,283.3518,283.4214,283.1827,283.2523,27320.0
2024-10-22 11:30:00,284.74,284.91,284.54,284.79,24402.0,283.2523,283.4214,283.0533,283.302,24402.0
2024-10-22 11:35:00,284.77,284.79,284.64,284.73,44240.0,283.2821,283.302,283.1528,283.2424,44240.0
2024-10-22 11:40:00,284.74,285.1,284.69,284.99,24813.0,283.2523,283.6104,283.2026,283.501,24813.0
2024-10-22 11:45:00,284.99,285.19,284.96,284.97,15025.0,283.501,283.7,283.4712,283.4811,15025.0
2024-10-22 11:50:00,284.97,285.14,284.92,284.94,17163.0,283.4811,283.6502,283.4314,283.4513,17163.0
2024-10-22 11:55:00,284.94,285.22,284.92,285.15,13537.0,283.4513,283.7298,283.4314,283.6602,13537.0
2024-10-22 12:00:00,285.13,285.36,285.07,285.21,15888.0,283.6403,283.8691,283.5806,283.7198,15888.0
2024-10-22 12:05:00,285.23,285.23,285.01,285.01,9845.0,283.7397,283.7397,283.5209,283.5209,9845.0
2024-10-22 12:10:00,285.04,285.29,285.02,285.23,16218.0,283.5507,283.7994,283.5308,283.7397,16218.0
2024-10-22 12:15:00,285.21,285.28,285.12,285.28,10131.0,283.7198,283.7895,283.6303,283.7895,10131.0
2024-10-22 12:20:00,285.28,285.32,285.12,285.16,10041.0,283.7895,283.8293,283.6303,283.6701,10041.0
2024-10-22 12:25:00,285.1,285.2,285.08,285.16,11782.0,283.6104,283.7099,283.5905,283.6701,11782.0
2024-10-22 12:30:00,285.16,285.48,285.15,285.38,17053.0,283.6701,283.9884,283.6602,283.889,17053.0
2024-10-22 12:35:00,285.38,285.5,285.15,285.15,14017.0,283.889,284.0083,283.6602,283.6602,14017.0
2024-10-22 12:40:00,285.18,285.22,285.09,285.16,10857.0,283.69,283.7298,283.6005,283.6701,10857.0
2024-10-22 12:45:00,285.18,285.27,285.13,285.19,14987.0,283.69,283.7795,283.6403,283.7,14987.0
2024-10-22 12:50:00,285.23,285.41,285.22,285.31,13764.0,283.7397,283.9188,283.7298,283.8193,13764.0
2024-10-22 12:55:00,285.28,285.28,285.07,285.14,10485.0,283.7895,283.7895,283.5806,283.6502,10485.0
2024-10-22 13:00:00,285.16,285.27,285.14,285.15,16680.0,283.6701,283.7795,283.6502,283.6602,16680.0
2024-10-22 13:05:00,285.15,285.26,285.06,285.06,16119.0,283.6602,283.7696,283.5706,283.5706,16119.0
2024-10-22 13:10:00,285.1,285.27,284.93,285.24,17692.0,283.6104,283.7795,283.4413,283.7497,17692.0
2024-10-22 13:15:00,285.25,285.3,285.09,285.09,11434.0,283.7596,283.8094,283.6005,283.6005,11434.0
2024-10-22 13:20:00,285.1,285.12,285.02,285.06,9236.0,283.6104,283.6303,283.5308,283.5706,9236.0
2024-10-22 13:25:00,285.07,285.26,285.0,285.25,16947.0,283.5806,283.7696,283.5109,283.7596,16947.0
2024-10-22 13:30:00,285.25,285.4,285.2,285.35,20611.0,283.7596,283.9089,283.7099,283.8591,20611.0
2024-10-22 13:35:00,285.35,285.79,285.35,285.71,15809.0,283.8591,284.2968,283.8591,284.2172,15809.0
2024-10-22 13:40:00,285.75,286.0,285.7,286.0,11264.0,284.257,284.5057,284.2073,284.5057,11264.0
2024-10-22 13:45:00,286.0,286.18,285.99,286.05,11786.0,284.5057,284.6848,284.4958,284.5555,11786.0
2024-10-22 13:50:00,286.05,286.17,286.03,286.09,11589.0,284.5555,284.6748,284.5356,284.5952,11589.0
2024-10-22 13:55:00,286.07,286.33,285.99,286.31,14680.0,284.5754,284.834,284.4958,284.8141,14680.0
2024-10-22 14:00:00,286.3,286.53,286.27,286.49,11949.0,284.8042,285.0329,284.7743,284.9932,11949.0
2024-10-22 14:05:00,286.49,286.5,286.22,286.22,11560.0,284.9932,285.0031,284.7246,284.7246,11560.0
2024-10-22 14:10:00,286.23,286.27,285.99,285.99,13545.0,284.7345,284.7743,284.4958,284.4958,13545.0
2024-10-22 14:15:00,285.98,286.25,285.95,286.08,14902.0,284.4858,284.7544,284.456,284.5853,14902.0
2024-10-22 14:20:00,286.1,286.11,285.9,285.93,14800.0,284.6052,284.6151,284.4062,284.4361,14800.0
2024-10-22 14:25:00,285.9,285.95,285.75,285.8,20012.0,284.4062,284.456,284.257,284.3068,20012.0
2024-10-22 14:30:00,285.75,285.79,285.62,285.62,14391.0,284.257,284.2968,284.1277,284.1277,14391.0
2024-10-22 14:35:00,285.6,285.64,285.49,285.55,22243.0,284.1078,284.1476,283.9984,284.0581,22243.0
2024-10-22 14:40:00,285.52,285.55,285.4,285.47,20723.0,284.0282,284.0581,283.9089,283.9785,20723.0
2024-10-22 14:45:00,285.47,285.65,285.39,285.6,20668.0,283.9785,284.1575,283.8989,284.1078,20668.0
2024-10-22 14:50:00,285.62,285.71,285.53,285.69,24070.0,284.1277,284.2172,284.0382,284.1973,24070.0
2024-10-22 14:55:00,285.72,285.84,285.6,285.66,19555.0,284.2272,284.3466,284.1078,284.1675,19555.0
2024-10-22 15:00:00,285.63,285.86,285.62,285.85,20843.0,284.1377,284.3664,284.1277,284.3565,20843.0
2024-10-22 15:05:00,285.85,286.03,285.82,285.85,19584.0,284.3565,284.5356,284.3267,284.3565,19584.0
2024-10-22 15:10:00,285.84,286.0,285.72,285.72,23662.0,284.3466,284.5057,284.2272,284.2272,23662.0
2024-10-22 15:15:00,285.71,285.89,285.61,285.67,57993.0,284.2172,284.3963,284.1178,284.1774,57993.0
2024-10-22 15:20:00,285.64,285.76,285.33,285.49,56641.0,284.1476,284.267,283.8392,283.9984,56641.0
2024-10-22 15:25:00,285.52,285.63,285.38,285.5,41566.0,284.0282,284.1377,283.889,284.0083,41566.0
2024-10-22 15:30:00,285.5,285.59,285.39,285.4,43897.0,284.0083,284.0979,283.8989,283.9089,43897.0
2024-10-22 15:35:00,285.38,285.71,285.38,285.5,41684.0,283.889,284.2172,283.889,284.0083,41684.0
2024-10-22 15:40:00,285.51,285.52,285.1,285.19,39725.0,284.0183,284.0282,283.6104,283.7,39725.0
2024-10-22 15:45:00,285.2,285.51,285.17,285.42,31365.0,283.7099,284.0183,283.6801,283.9287,31365.0
2024-10-22 15:50:00,285.43,285.65,285.27,285.33,56429.0,283.9387,284.1575,283.7795,283.8392,56429.0
2024-10-22 15:55:00,285.33,285.33,284.86,284.94,189524.0,283.8392,283.8392,283.3717,283.4513,189524.0
2024-10-23 09:30:00,286.04,286.06,285.25,285.74,113923.0,284.5455,284.5654,283.7596,284.2471,113923.0
2024-10-23 09:35:00,285.67,285.77,285.2,285.36,18050.0,284.1774,284.2769,283.7099,283.8691,18050.0
2024-10-23 09:40:00,285.47,285.5,285.04,285.12,17893.0,283.9785,284.0083,283.5507,283.6303,17893.0
2024-10-23 09:45:00,285.12,285.52,284.99,285.52,31645.0,283.6303,284.0282,283.501,284.0282,31645.0
2024-10-23 09:50:00,285.52,285.75,285.25,285.33,24858.0,284.0282,284.257,283.7596,283.8392,24858.0
2024-10-23 09:55:00,285.33,285.4,285.2,285.34,35308.0,283.8392,283.9089,283.7099,283.8492,35308.0
2024-10-23 10:00:00,285.32,285.69,285.13,285.37,64244.0,283.8293,284.1973,283.6403,283.879,64244.0
2024-10-23 10:05:00,285.21,285.5,284.9,285.5,49589.0,283.7198,284.0083,283.4115,284.0083,49589.0
2024-10-23 10:10:00,285.5,285.5,285.15,285.19,48823.0,284.0083,284.0083,283.6602,283.7,48823.0
2024-10-23 10:15:00,285.11,285.25,284.97,285.08,35592.0,283.6204,283.7596,283.4811,283.5905,35592.0
2024-10-23 10:20:00,285.08,285.12,284.85,284.99,32862.0,283.5905,283.6303,283.3617,283.501,32862.0
2024-10-23 10:25:00,284.95,285.04,284.82,284.91,34695.0,283.4612,283.5507,283.3319,283.4214,34695.0
2024-10-23 10:30:00,284.91,284.92,284.59,284.71,33416.0,283.4214,283.4314,283.1031,283.2225,33416.0
2024-10-23 10:35:00,284.71,284.93,284.69,284.86,22001.0,283.2225,283.4413,283.2026,283.3717,22001.0
2024-10-23 10:40:00,284.9,284.93,284.65,284.87,33310.0,283.4115,283.4413,283.1628,283.3816,33310.0
2024-10-23 10:45:00,284.85,285.22,284.7,284.71,40158.0,283.3617,283.7298,283.2125,283.2225,40158.0
2024-10-23 10:50:00,284.8,284.8,284.21,284.3,36268.0,283.312,283.312,282.7251,282.8146,36268.0
2024-10-23 10:55:00,284.27,284.63,284.27,284.44,30288.0,282.7848,283.1429,282.7848,282.9539,30288.0
2024-10-23 11:00:00,284.52,284.59,284.21,284.55,35516.0,283.0335,283.1031,282.7251,283.0633,35516.0
2024-10-23 11:05:00,284.55,284.62,284.47,284.52,16205.0,283.0633,283.1329,282.9837,283.0335,16205.0
2024-10-23 11:10:00,284.56,284.98,284.5,284.95,28677.0,283.0732,283.491,283.0136,283.4612,28677.0
2024-10-23 11:15:00,285.02,285.02,284.8,284.81,16223.0,283.5308,283.5308,283.312,283.3219,16223.0
2024-10-23 11:20:00,284.8,285.0,284.66,284.85,23830.0,283.312,283.5109,283.1727,283.3617,23830.0
2024-10-23 11:25:00,284.91,284.93,284.66,284.73,12001.0,283.4214,283.4413,283.1727,283.2424,12001.0
2024-10-23 11:30:00,284.74,284.92,284.72,284.85,8105.0,283.2523,283.4314,283.2324,283.3617,8105.0
2024-10-23 11:35:00,284.91,285.11,284.84,285.09,29740.0,283.4214,283.6204,283.3518,283.6005,29740.0
2024-10-23 11:40:00,285.11,285.17,284.94,285.13,26198.0,283.6204,283.6801,283.4513,283.6403,26198.0
2024-10-23 11:45:00,285.1,285.24,285.07,285.24,28395.0,283.6104,283.7497,283.5806,283.7497,28395.0
2024-10-23 11:50:00,285.22,285.41,285.18,285.38,22231.0,283.7298,283.9188,283.69,283.889,22231.0
2024-10-23 11:55:00,285.39,285.47,285.3,285.34,30124.0,283.8989,283.9785,283.8094,283.8492,30124.0
2024-10-23 12:00:00,285.35,285.41,285.14,285.2,11036.0,283.8591,283.9188,283.6502,283.7099,11036.0
2024-10-23 12:05:00,285.25,285.36,285.18,285.24,13859.0,283.7596,283.8691,283.69,283.7497,13859.0
2024-10-23 12:10:00,285.37,285.42,285.23,285.31,9706.0,283.879,283.9287,283.7397,283.8193,9706.0
2024-10-23 12:15:00,285.31,285.44,285.28,285.36,11295.0,283.8193,283.9486,283.7895,283.8691,11295.0
2024-10-23 12:20:00,285.37,285.71,285.36,285.55,28334.0,283.879,284.2172,283.8691,284.0581,28334.0
2024-10-23 12:25:00,285.56,285.6,285.3,285.3,9052.0,284.068,284.1078,283.8094,283.8094,9052.0
2024-10-23 12:30:00,285.32,285.39,285.23,285.39,8713.0,283.8293,283.8989,283.7397,283.8989,8713.0
2024-10-23 12:35:00,285.39,285.49,285.29,285.3,9161.0,283.8989,283.9984,283.7994,283.8094,9161.0
2024-10-23 12:40:00,285.3,285.42,285.3,285.35,9248.0,283.8094,283.9287,283.8094,283.8591,9248.0
2024-10-23 12:45:00,285.35,285.45,285.34,285.43,7995.0,283.8591,283.9586,283.8492,283.9387,7995.0
2024-10-23 12:50:00,285.43,285.53,285.34,285.43,7822.0,283.9387,284.0382,283.8492,283.9387,7822.0
2024-10-23 12:55:00,285.44,285.48,285.31,285.33,13259.0,283.9486,283.9884,283.8193,283.8392,13259.0
2024-10-23 13:00:00,285.35,285.52,285.27,285.3,10523.0,283.8591,284.0282,283.7795,283.8094,10523.0
2024-10-23 13:05:00,285.3,285.32,285.15,285.22,18361.0,283.8094,283.8293,283.6602,283.7298,18361.0
2024-10-23 13:10:00,285.24,285.24,284.95,285.07,13258.0,283.7497,283.7497,283.4612,283.5806,13258.0
2024-10-23 13:15:00,285.07,285.09,284.94,284.95,15432.0,283.5806,283.6005,283.4513,283.4612,15432.0
2024-10-23 13:20:00,284.95,285.07,284.86,284.88,15372.0,283.4612,283.5806,283.3717,283.3916,15372.0
2024-10-23 13:25:00,284.87,284.87,284.74,284.8,24808.0,283.3816,283.3816,283.2523,283.312,24808.0
2024-10-23 13:30:00,284.8,284.8,284.43,284.44,31162.0,283.312,283.312,282.9439,282.9539,31162.0
2024-10-23 13:35:00,284.42,284.5,284.21,284.21,36684.0,282.934,283.0136,282.7251,282.7251,36684.0
2024-10-23 13:40:00,284.21,284.39,284.19,284.38,16725.0,282.7251,282.9041,282.7052,282.8942,16725.0
2024-10-23 13:45:00,284.43,284.53,284.39,284.47,16580.0,282.9439,283.0434,282.9041,282.9837,16580.0
2024-10-23 13:50:00,284.49,284.68,284.27,284.27,12535.0,283.0036,283.1926,282.7848,282.7848,12535.0
2024-10-23 13:55:00,284.29,284.39,284.19,284.25,27244.0,282.8047,282.9041,282.7052,282.7649,27244.0
2024-10-23 14:00:00,284.2,284.29,284.0,284.01,20429.0,282.7151,282.8047,282.5162,282.5261,20429.0
2024-10-23 14:05:00,284.0,284.15,283.93,284.07,22120.0,282.5162,282.6654,282.4465,282.5858,22120.0
2024-10-23 14:10:00,284.05,284.07,283.79,283.82,21554.0,282.5659,282.5858,282.3073,282.3371,21554.0
2024-10-23 14:15:00,283.78,283.78,283.53,283.62,22348.0,282.2973,282.2973,282.0486,282.1382,22348.0
2024-10-23 14:20:00,283.65,283.99,283.56,283.82,28927.0,282.168,282.5062,282.0785,282.3371,28927.0
2024-10-23 14:25:00,283.79,284.03,283.79,283.95,16731.0,282.3073,282.546,282.3073,282.4664,16731.0
2024-10-23 14:30:00,283.95,284.38,283.95,284.36,17732.0,282.4664,282.8942,282.4664,282.8743,17732.0
2024-10-23 14:35:00,284.35,284.42,284.26,284.41,22217.0,282.8643,282.934,282.7748,282.924,22217.0
2024-10-23 14:40:00,284.38,284.78,284.38,284.72,16303.0,282.8942,283.2921,282.8942,283.2324,16303.0
2024-10-23 14:45:00,284.75,284.77,284.5,284.52,19702.0,283.2622,283.2821,283.0136,283.0335,19702.0
2024-10-23 14:50:00,284.52,284.55,284.35,284.53,15231.0,283.0335,283.0633,282.8643,283.0434,15231.0
2024-10-23 14:55:00,284.56,284.81,284.48,284.81,18808.0,283.0732,283.3219,282.9937,283.3219,18808.0
2024-10-23 15:00:00,284.8,284.89,284.74,284.85,22952.0,283.312,283.4015,283.2523,283.3617,22952.0
2024-10-23 15:05:00,284.82,284.9,284.72,284.79,25576.0,283.3319,283.4115,283.2324,283.302,25576.0
2024-10-23 15:10:00,284.79,284.89,284.76,284.8,25319.0,283.302,283.4015,283.2722,283.312,25319.0
2024-10-23 15:15:00,284.79,284.99,284.68,284.99,21765.0,283.302,283.501,283.1926,283.501,21765.0
2024-10-23 15:20:00,284.96,284.96,284.67,284.69,36240.0,283.4712,283.4712,283.1827,283.2026,36240.0
2024-10-23 15:25:00,284.68,284.81,284.61,284.64,25658.0,283.1926,283.3219,283.123,283.1528,25658.0
2024-10-23 15:30:00,284.65,284.97,284.63,284.85,28635.0,283.1628,283.4811,283.1429,283.3617,28635.0
2024-10-23 15:35:00,284.88,284.94,284.61,284.65,38117.0,283.3916,283.4513,283.123,283.1628,38117.0
2024-10-23 15:40:00,284.65,284.86,284.63,284.81,39246.0,283.1628,283.3717,283.1429,283.3219,39246.0
2024-10-23 15:45:00,284.82,284.84,284.63,284.63,49613.0,283.3319,283.3518,283.1429,283.1429,49613.0
2024-10-23 15:50:00,284.59,284.64,284.23,284.27,73259.0,283.1031,283.1528,282.745,282.7848,73259.0
2024-10-23 15:55:00,284.27,284.32,283.67,283.8,485960.0,282.7848,282.8345,282.1879,282.3172,485960.0
2024-10-24 09:30:00,282.39,283.37,281.73,282.86,182097.0,280.9146,281.8895,280.258,281.3821,182097.0
2024-10-24 09:35:00,282.81,282.87,281.88,282.15,28321.0,281.3324,281.3921,280.4072,280.6758,28321.0
2024-10-24 09:40:00,282.19,282.71,282.16,282.23,25845.0,280.7156,281.2329,280.6858,280.7554,25845.0
2024-10-24 09:45:00,282.21,282.62,282.18,282.35,46696.0,280.7355,281.1434,280.7057,280.8748,46696.0
2024-10-24 09:50:00,282.32,282.88,282.16,282.88,44228.0,280.8449,281.402,280.6858,281.402,44228.0
2024-10-24 09:55:00,282.88,283.3,282.74,283.09,44641.0,281.402,281.8198,281.2628,281.6109,44641.0
2024-10-24 10:00:00,283.02,283.22,282.81,282.95,42412.0,281.5413,281.7402,281.3324,281.4717,42412.0
2024-10-24 10:05:00,282.95,283.18,282.86,283.14,36405.0,281.4717,281.7005,281.3821,281.6607,36405.0
2024-10-24 10:10:00,283.14,283.22,282.92,283.0,38882.0,281.6607,281.7402,281.4418,281.5214,38882.0
2024-10-24 10:15:00,283.0,283.01,282.7,282.83,34973.0,281.5214,281.5313,281.223,281.3523,34973.0
2024-10-24 10:20:00,282.86,283.21,282.85,283.15,33338.0,281.3821,281.7303,281.3722,281.6706,33338.0
2024-10-24 10:25:00,283.15,283.45,282.92,283.45,48161.0,281.6706,281.969,281.4418,281.969,48161.0
2024-10-24 10:30:00,283.42,283.57,283.31,283.46,40276.0,281.9392,282.0884,281.8298,281.979,40276.0
2024-10-24 10:35:00,283.45,283.49,282.98,283.01,37847.0,281.969,282.0088,281.5015,281.5313,37847.0
2024-10-24 10:40:00,283.01,283.01,282.61,282.99,33385.0,281.5313,281.5313,281.1334,281.5114,33385.0
2024-10-24 10:45:00,282.92,283.04,282.65,282.84,21907.0,281.4418,281.5612,281.1732,281.3622,21907.0
2024-10-24 10:50:00,282.83,283.09,282.77,283.08,25945.0,281.3523,281.6109,281.2926,281.601,25945.0
2024-10-24 10:55:00,283.08,283.31,283.02,283.25,24366.0,281.601,281.8298,281.5413,281.7701,24366.0
2024-10-24 11:00:00,283.25,283.4,283.04,283.05,42550.0,281.7701,281.9193,281.5612,281.5711,42550.0
2024-10-24 11:05:00,283.02,283.16,282.88,283.16,26686.0,281.5413,281.6806,281.402,281.6806,26686.0
2024-10-24 11:10:00,283.13,283.3,283.1,283.29,19010.0,281.6507,281.8198,281.6209,281.8099,19010.0
2024-10-24 11:15:00,283.29,283.34,283.2,283.31,17402.0,281.8099,281.8596,281.7203,281.8298,17402.0
2024-10-24 11:20:00,283.31,283.38,282.91,283.0,19904.0,281.8298,281.8994,281.4319,281.5214,19904.0
2024-10-24 11:25:00,282.95,282.95,282.74,282.75,14879.0,281.4717,281.4717,281.2628,281.2727,14879.0
2024-10-24 11:30:00,282.74,282.74,282.52,282.62,12709.0,281.2628,281.2628,281.0439,281.1434,12709.0
2024-10-24 11:35:00,282.63,282.64,282.43,282.43,11653.0,281.1533,281.1633,280.9544,280.9544,11653.0
2024-10-24 11:40:00,282.43,282.49,282.3,282.49,19543.0,280.9544,281.0141,280.825,281.0141,19543.0
2024-10-24 11:45:00,282.49,282.55,282.23,282.3,20703.0,281.0141,281.0737,280.7554,280.825,20703.0
2024-10-24 11:50:00,282.28,282.42,282.11,282.42,12988.0,280.8052,280.9444,280.636,280.9444,12988.0
2024-10-24 11:55:00,282.42,282.69,282.41,282.45,14560.0,280.9444,281.213,280.9345,280.9743,14560.0
2024-10-24 12:00:00,282.43,282.61,282.4,282.61,18879.0,280.9544,281.1334,280.9245,281.1334,18879.0
2024-10-24 12:05:00,282.64,282.74,282.21,282.3,14936.0,281.1633,281.2628,280.7355,280.825,14936.0
2024-10-24 12:10:00,282.34,282.34,282.03,282.07,17757.0,280.8648,280.8648,280.5565,280.5963,17757.0
2024-10-24 12:15:00,282.06,282.2,282.0,282.06,17329.0,280.5863,280.7256,280.5266,280.5863,17329.0
2024-10-24 12:20:00,282.05,282.12,281.82,282.1,17983.0,280.5764,280.646,280.3476,280.6261,17983.0
2024-10-24 12:25:00,282.09,282.37,282.04,282.34,16691.0,280.6161,280.8947,280.5664,280.8648,16691.0
2024-10-24 12:30:00,282.34,282.74,282.34,282.74,16694.0,280.8648,281.2628,280.8648,281.2628,16694.0
2024-10-24 12:35:00,282.77,282.8,282.59,282.75,13919.0,281.2926,281.3224,281.1135,281.2727,13919.0
2024-10-24 12:40:00,282.74,282.77,282.54,282.57,13192.0,281.2628,281.2926,281.0638,281.0936,13192.0
2024-10-24 12:45:00,282.59,282.86,282.56,282.86,13269.0,281.1135,281.3821,281.0837,281.3821,13269.0
2024-10-24 12:50:00,282.85,282.91,282.7,282.76,17926.0,281.3722,281.4319,281.223,281.2826,17926.0
2024-10-24 12:55:00,282.77,282.99,282.74,282.99,12182.0,281.2926,281.5114,281.2628,281.5114,12182.0
2024-10-24 13:00:00,282.99,283.29,282.97,283.25,13168.0,281.5114,281.8099,281.4915,281.7701,13168.0
2024-10-24 13:05:00,283.23,283.39,283.13,283.3,13137.0,281.7502,281.9094,281.6507,281.8198,13137.0
2024-10-24 13:10:00,283.28,283.36,283.18,283.21,19192.0,281.7999,281.8795,281.7005,281.7303,19192.0
2024-10-24 13:15:00,283.21,283.25,283.0,283.13,21509.0,281.7303,281.7701,281.5214,281.6507,21509.0
2024-10-24 13:20:00,283.16,283.43,283.15,283.25,17398.0,281.6806,281.9491,281.6706,281.7701,17398.0
2024-10-24 13:25:00,283.24,283.35,283.11,283.34,17286.0,281.7601,281.8696,281.6308,281.8596,17286.0
2024-10-24 13:30:00,283.34,283.5,283.26,283.3,20282.0,281.8596,282.0188,281.78,281.8198,20282.0
2024-10-24 13:35:00,283.31,283.57,283.29,283.47,15900.0,281.8298,282.0884,281.8099,281.9889,15900.0
2024-10-24 13:40:00,283.47,283.62,283.38,283.58,16422.0,281.9889,282.1382,281.8994,282.0984,16422.0
2024-10-24 13:45:00,283.56,283.56,283.13,283.18,20429.0,282.0785,282.0785,281.6507,281.7005,20429.0
2024-10-24 13:50:00,283.16,283.3,283.06,283.08,15265.0,281.6806,281.8198,281.5811,281.601,15265.0
2024-10-24 13:55:00,283.08,283.23,283.0,283.13,24119.0,281.601,281.7502,281.5214,281.6507,24119.0
2024-10-24 14:00:00,283.11,283.14,282.85,282.98,21507.0,281.6308,281.6607,281.3722,281.5015,21507.0
2024-10-24 14:05:00,282.98,283.13,282.97,283.1,15456.0,281.5015,281.6507,281.4915,281.6209,15456.0
2024-10-24 14:10:00,283.11,283.29,282.92,283.29,15305.0,281.6308,281.8099,281.4418,281.8099,15305.0
2024-10-24 14:15:00,283.27,283.43,283.24,283.38,15205.0,281.79,281.9491,281.7601,281.8994,15205.0
2024-10-24 14:20:00,283.36,283.41,283.27,283.29,14934.0,281.8795,281.9293,281.79,281.8099,14934.0
2024-10-24 14:25:00,283.26,283.3,283.17,283.27,15120.0,281.78,281.8198,281.6905,281.79,15120.0
2024-10-24 14:30:00,283.29,283.33,283.2,283.25,14375.0,281.8099,281.8497,281.7203,281.7701,14375.0
2024-10-24 14:35:00,283.26,283.3,283.14,283.16,13420.0,281.78,281.8198,281.6607,281.6806,13420.0
2024-10-24 14:40:00,283.15,283.15,283.01,283.06,20472.0,281.6706,281.6706,281.5313,281.5811,20472.0
2024-10-24 14:45:00,283.05,283.08,282.93,283.07,15531.0,281.5711,281.601,281.4518,281.591,15531.0
2024-10-24 14:50:00,283.06,283.22,283.06,283.15,17201.0,281.5811,281.7402,281.5811,281.6706,17201.0
2024-10-24 14:55:00,283.15,283.19,283.01,283.12,22664.0,281.6706,281.7104,281.5313,281.6408,22664.0
2024-10-24 15:00:00,283.12,283.13,282.84,282.86,21392.0,281.6408,281.6507,281.3622,281.3821,21392.0
2024-10-24 15:05:00,282.85,283.15,282.84,283.06,20243.0,281.3722,281.6706,281.3622,281.5811,20243.0
2024-10-24 15:10:00,283.06,283.5,283.06,283.39,21043.0,281.5811,282.0188,281.5811,281.9094,21043.0
2024-10-24 15:15:00,283.37,283.49,283.32,283.47,20631.0,281.8895,282.0088,281.8397,281.9889,20631.0
2024-10-24 15:20:00,283.48,283.5,283.36,283.5,18977.0,281.9989,282.0188,281.8795,282.0188,18977.0
2024-10-24 15:25:00,283.48,283.55,283.4,283.42,29170.0,281.9989,282.0685,281.9193,281.9392,29170.0
2024-10-24 15:30:00,283.42,283.54,283.32,283.51,31539.0,281.9392,282.0586,281.8397,282.0287,31539.0
2024-10-24 15:35:00,283.53,283.56,283.33,283.36,25802.0,282.0486,282.0785,281.8497,281.8795,25802.0
2024-10-24 15:40:00,283.36,283.47,283.31,283.42,26032.0,281.8795,281.9889,281.8298,281.9392,26032.0
2024-10-24 15:45:00,283.41,283.45,283.26,283.29,36499.0,281.9293,281.969,281.78,281.8099,36499.0
2024-10-24 15:50:00,283.32,283.42,283.22,283.3,53321.0,281.8397,281.9392,281.7402,281.8198,53321.0
2024-10-24 15:55:00,283.3,283.43,283.1,283.26,175262.0,281.8198,281.9491,281.6209,281.78,175262.0
2024-10-25 09:30:00,284.0,285.09,283.96,284.71,165682.0,282.5162,283.6005,282.4764,283.2225,165682.0
2024-10-25 09:35:00,284.69,284.86,283.99,284.12,27330.0,283.2026,283.3717,282.5062,282.6355,27330.0
2024-10-25 09:40:00,284.11,284.32,284.02,284.21,49564.0,282.6256,282.8345,282.5361,282.7251,49564.0
2024-10-25 09:45:00,284.18,284.76,284.07,284.12,40981.0,282.6952,283.2722,282.5858,282.6355,40981.0
2024-10-25 09:50:00,284.11,284.3,283.9,284.0,31873.0,282.6256,282.8146,282.4167,282.5162,31873.0
2024-10-25 09:55:00,284.0,284.18,283.65,284.06,28115.0,282.5162,282.6952,282.168,282.5759,28115.0
2024-10-25 10:00:00,284.06,284.65,284.03,284.43,48024.0,282.5759,283.1628,282.546,282.9439,48024.0
2024-10-25 10:05:00,284.4,284.55,284.09,284.17,26795.0,282.9141,283.0633,282.6057,282.6853,26795.0
2024-10-25 10:10:00,284.24,284.25,284.0,284.03,14050.0,282.7549,282.7649,282.5162,282.546,14050.0
2024-10-25 10:15:00,283.99,284.16,283.88,284.09,20122.0,282.5062,282.6753,282.3968,282.6057,20122.0
2024-10-25 10:20:00,284.06,284.06,283.63,284.04,17441.0,282.5759,282.5759,282.1481,282.556,17441.0
2024-10-25 10:25:00,283.92,284.06,283.61,283.75,20260.0,282.4366,282.5759,282.1282,282.2675,20260.0
2024-10-25 10:30:00,283.69,283.7,283.4,283.62,19732.0,282.2078,282.2177,281.9193,282.1382,19732.0
2024-10-25 10:35:00,283.62,283.92,283.55,283.82,32567.0,282.1382,282.4366,282.0685,282.3371,32567.0
2024-10-25 10:40:00,283.79,284.11,283.76,283.94,37218.0,282.3073,282.6256,282.2774,282.4565,37218.0
2024-10-25 10:45:00,283.93,283.99,283.63,283.71,12043.0,282.4465,282.5062,282.1481,282.2277,12043.0
2024-10-25 10:50:00,283.69,283.82,283.56,283.62,19171.0,282.2078,282.3371,282.0785,282.1382,19171.0
2024-10-25 10:55:00,283.62,283.62,283.4,283.5,16391.0,282.1382,282.1382,281.9193,282.0188,16391.0
2024-10-25 11:00:00,283.48,283.52,283.13,283.17,19119.0,281.9989,282.0387,281.6507,281.6905,19119.0
2024-10-25 11:05:00,283.19,283.26,283.06,283.24,20228.0,281.7104,281.78,281.5811,281.7601,20228.0
2024-10-25 11:10:00,283.2,283.22,282.7,282.7,17512.0,281.7203,281.7402,281.223,281.223,17512.0
2024-10-25 11:15:00,282.75,282.79,282.34,282.34,14210.0,281.2727,281.3125,280.8648,280.8648,14210.0
2024-10-25 11:20:00,282.31,282.36,282.06,282.1,19506.0,280.835,280.8847,280.5863,280.6261,19506.0
2024-10-25 11:25:00,282.1,282.26,282.0,282.24,19472.0,280.6261,280.7853,280.5266,280.7654,19472.0
2024-10-25 11:30:00,282.23,282.39,281.85,281.91,26557.0,280.7554,280.9146,280.3774,280.4371,26557.0
2024-10-25 11:35:00,281.9,281.91,281.53,281.54,21638.0,280.4271,280.4371,280.0591,280.069,21638.0
2024-10-25 11:40:00,281.55,281.55,281.14,281.46,11219.0,280.079,280.079,279.6711,279.9894,11219.0
2024-10-25 11:45:00,281.45,281.78,281.39,281.67,20256.0,279.9795,280.3078,279.9198,280.1983,20256.0
2024-10-25 11:50:00,281.67,281.68,281.26,281.33,16935.0,280.1983,280.2083,279.7905,279.8601,16935.0
2024-10-25 11:55:00,281.34,281.83,281.34,281.82,11489.0,279.8701,280.3575,279.8701,280.3476,11489.0
2024-10-25 12:00:00,281.87,281.87,281.45,281.53,18728.0,280.3973,280.3973,279.9795,280.0591,18728.0
2024-10-25 12:05:00,281.51,281.84,281.5,281.7,17056.0,280.0392,280.3675,280.0292,280.2282,17056.0
2024-10-25 12:10:00,281.68,281.91,281.68,281.78,18863.0,280.2083,280.4371,280.2083,280.3078,18863.0
2024-10-25 12:15:00,281.75,281.77,281.53,281.7,13594.0,280.2779,280.2978,280.0591,280.2282,13594.0
2024-10-25 12:20:00,281.7,281.89,281.63,281.86,14107.0,280.2282,280.4172,280.1586,280.3873,14107.0
2024-10-25 12:25:00,281.87,282.01,281.76,281.94,16292.0,280.3973,280.5366,280.2879,280.4669,16292.0
2024-10-25 12:30:00,281.98,282.1,281.93,282.06,16226.0,280.5067,280.6261,280.457,280.5863,16226.0
2024-10-25 12:35:00,282.06,282.26,281.97,281.97,41303.0,280.5863,280.7853,280.4968,280.4968,41303.0
2024-10-25 12:40:00,282.01,282.35,282.01,282.28,29707.0,280.5366,280.8748,280.5366,280.8052,29707.0
2024-10-25 12:45:00,282.29,282.36,282.21,282.3,18704.0,280.8151,280.8847,280.7355,280.825,18704.0
2024-10-25 12:50:00,282.28,282.39,282.22,282.3,19115.0,280.8052,280.9146,280.7455,280.825,19115.0
2024-10-25 12:55:00,282.3,282.35,282.02,282.13,10171.0,280.825,280.8748,280.5465,280.6559,10171.0
2024-10-25 13:00:00,282.16,282.16,281.81,281.81,6982.0,280.6858,280.6858,280.3376,280.3376,6982.0
2024-10-25 13:05:00,281.85,282.0,281.75,281.89,31202.0,280.3774,280.5266,280.2779,280.4172,31202.0
2024-10-25 13:10:00,281.89,281.89,281.5,281.53,23304.0,280.4172,280.4172,280.0292,280.0591,23304.0
2024-10-25 13:15:00,281.48,281.52,281.28,281.28,7716.0,280.0093,280.0491,279.8104,279.8104,7716.0
2024-10-25 13:20:00,281.25,281.41,280.98,281.4,20526.0,279.7805,279.9397,279.5119,279.9298,20526.0
2024-10-25 13:25:00,281.38,281.38,281.24,281.3,9654.0,279.9099,279.9099,279.7706,279.8303,9654.0
2024-10-25 13:30:00,281.26,281.36,281.08,281.08,15521.0,279.7905,279.89,279.6114,279.6114,15521.0
2024-10-25 13:35:00,281.09,281.18,280.91,281.09,21165.0,279.6214,279.7109,279.4423,279.6214,21165.0
2024-10-25 13:40:00,281.06,281.25,280.78,281.17,52834.0,279.5915,279.7805,279.313,279.701,52834.0
2024-10-25 13:45:00,281.11,281.52,281.07,281.51,16232.0,279.6413,280.0491,279.6015,280.0392,16232.0
2024-10-25 13:50:00,281.51,281.63,281.33,281.47,10738.0,280.0392,280.1586,279.8601,279.9994,10738.0
2024-10-25 13:55:00,281.47,281.49,281.22,281.33,25193.0,279.9994,280.0193,279.7507,279.8601,25193.0
2024-10-25 14:00:00,281.33,281.5,281.04,281.35,28319.0,279.8601,280.0292,279.5716,279.88,28319.0
2024-10-25 14:05:00,281.32,281.32,281.0,281.03,16575.0,279.8502,279.8502,279.5318,279.5617,16575.0
2024-10-25 14:10:00,281.02,281.07,280.91,280.94,19382.0,279.5517,279.6015,279.4423,279.4722,19382.0
2024-10-25 14:15:00,280.94,281.3,280.93,281.28,12588.0,279.4722,279.8303,279.4622,279.8104,12588.0
2024-10-25 14:20:00,281.3,281.41,281.14,281.3,25029.0,279.8303,279.9397,279.6711,279.8303,25029.0
2024-10-25 14:25:00,281.26,281.53,281.25,281.46,15685.0,279.7905,280.0591,279.7805,279.9894,15685.0
2024-10-25 14:30:00,281.45,281.45,281.24,281.28,12539.0,279.9795,279.9795,279.7706,279.8104,12539.0
2024-10-25 14:35:00,281.27,281.38,281.25,281.33,20735.0,279.8004,279.9099,279.7805,279.8601,20735.0
2024-10-25 14:40:00,281.32,281.37,281.23,281.28,19137.0,279.8502,279.8999,279.7606,279.8104,19137.0
2024-10-25 14:45:00,281.33,281.58,281.29,281.57,11249.0,279.8601,280.1088,279.8203,280.0989,11249.0
2024-10-25 14:50:00,281.57,281.57,281.44,281.49,9292.0,280.0989,280.0989,279.9695,280.0193,9292.0
2024-10-25 14:55:00,281.51,281.82,281.47,281.8,43881.0,280.0392,280.3476,279.9994,280.3277,43881.0
2024-10-25 15:00:00,281.82,281.97,281.76,281.78,24573.0,280.3476,280.4968,280.2879,280.3078,24573.0
2024-10-25 15:05:00,281.79,281.8,281.53,281.56,14726.0,280.3177,280.3277,280.0591,280.0889,14726.0
2024-10-25 15:10:00,281.57,281.85,281.33,281.37,21950.0,280.0989,280.3774,279.8601,279.8999,21950.0
2024-10-25 15:15:00,281.4,281.77,281.4,281.68,22474.0,279.9298,280.2978,279.9298,280.2083,22474.0
2024-10-25 15:20:00,281.67,281.77,281.45,281.47,21290.0,280.1983,280.2978,279.9795,279.9994,21290.0
2024-10-25 15:25:00,281.47,281.61,281.46,281.58,21395.0,279.9994,280.1387,279.9894,280.1088,21395.0
2024-10-25 15:30:00,281.59,281.59,281.41,281.41,24922.0,280.1188,280.1188,279.9397,279.9397,24922.0
2024-10-25 15:35:00,281.41,281.58,281.29,281.5,23433.0,279.9397,280.1088,279.8203,280.0292,23433.0
2024-10-25 15:40:00,281.44,281.45,281.3,281.44,27121.0,279.9695,279.9795,279.8303,279.9695,27121.0
2024-10-25 15:45:00,281.42,281.69,281.37,281.65,31249.0,279.9496,280.2182,279.8999,280.1784,31249.0
2024-10-25 15:50:00,281.67,282.0,281.67,281.79,55595.0,280.1983,280.5266,280.1983,280.3177,55595.0
2024-10-25 15:55:00,281.78,281.83,281.34,281.68,205066.0,280.3078,280.3575,279.8701,280.2083,205066.0
2024-10-28 09:30:00,282.04,283.14,281.53,282.73,148466.0,280.5664,281.6607,280.0591,281.2528,148466.0
2024-10-28 09:35:00,282.82,283.16,282.73,283.02,53718.0,281.3423,281.6806,281.2528,281.5413,53718.0
2024-10-28 09:40:00,283.11,283.79,282.92,283.52,87045.0,281.6308,282.3073,281.4418,282.0387,87045.0
2024-10-28 09:45:00,283.55,283.64,283.18,283.23,52560.0,282.0685,282.158,281.7005,281.7502,52560.0
2024-10-28 09:50:00,283.3,283.51,283.16,283.43,50675.0,281.8198,282.0287,281.6806,281.9491,50675.0
2024-10-28 09:55:00,283.44,283.88,283.38,283.55,25921.0,281.9591,282.3968,281.8994,282.0685,25921.0
2024-10-28 10:00:00,283.6,283.61,283.14,283.28,24193.0,282.1183,282.1282,281.6607,281.7999,24193.0
2024-10-28 10:05:00,283.27,283.38,282.83,283.0,22506.0,281.79,281.8994,281.3523,281.5214,22506.0
2024-10-28 10:10:00,283.12,283.5,283.05,283.32,26564.0,281.6408,282.0188,281.5711,281.8397,26564.0
2024-10-28 10:15:00,283.42,283.67,283.34,283.45,15395.0,281.9392,282.1879,281.8596,281.969,15395.0
2024-10-28 10:20:00,283.5,283.94,283.39,283.85,25366.0,282.0188,282.4565,281.9094,282.367,25366.0
2024-10-28 10:25:00,283.8,284.07,283.71,283.98,25057.0,282.3172,282.5858,282.2277,282.4963,25057.0
2024-10-28 10:30:00,283.93,283.97,283.38,283.43,21569.0,282.4465,282.4863,281.8994,281.9491,21569.0
2024-10-28 10:35:00,283.38,283.67,283.38,283.5,19479.0,281.8994,282.1879,281.8994,282.0188,19479.0
2024-10-28 10:40:00,283.49,283.63,283.35,283.58,19612.0,282.0088,282.1481,281.8696,282.0984,19612.0
2024-10-28 10:45:00,283.56,283.76,283.54,283.59,17535.0,282.0785,282.2774,282.0586,282.1083,17535.0
2024-10-28 10:50:00,283.59,283.74,283.54,283.63,12977.0,282.1083,282.2575,282.0586,282.1481,12977.0
2024-10-28 10:55:00,283.65,283.7,283.42,283.49,18671.0,282.168,282.2177,281.9392,282.0088,18671.0
2024-10-28 11:00:00,283.49,283.51,283.28,283.39,44521.0,282.0088,282.0287,281.7999,281.9094,44521.0
2024-10-28 11:05:00,283.39,283.68,283.34,283.58,13955.0,281.9094,282.1978,281.8596,282.0984,13955.0
2024-10-28 11:10:00,283.56,283.96,283.56,283.88,18429.0,282.0785,282.4764,282.0785,282.3968,18429.0
2024-10-28 11:15:00,283.85,283.9,283.61,283.66,18631.0,282.367,282.4167,282.1282,282.1779,18631.0
2024-10-28 11:20:00,283.61,283.7,283.47,283.49,13457.0,282.1282,282.2177,281.9889,282.0088,13457.0
2024-10-28 11:25:00,283.48,283.58,283.38,283.49,15785.0,281.9989,282.0984,281.8994,282.0088,15785.0
2024-10-28 11:30:00,283.52,283.72,283.52,283.72,12116.0,282.0387,282.2376,282.0387,282.2376,12116.0
2024-10-28 11:35:00,283.74,284.0,283.64,283.79,15277.0,282.2575,282.5162,282.158,282.3073,15277.0
2024-10-28 11:40:00,283.81,283.81,283.6,283.72,13457.0,282.3272,282.3272,282.1183,282.2376,13457.0
2024-10-28 11:45:00,283.68,283.9,283.67,283.84,18326.0,282.1978,282.4167,282.1879,282.357,18326.0
2024-10-28 11:50:00,283.81,284.01,283.81,283.9,74934.0,282.3272,282.5261,282.3272,282.4167,74934.0
2024-10-28 11:55:00,283.9,284.03,283.56,283.56,23176.0,282.4167,282.546,282.0785,282.0785,23176.0
2024-10-28 12:00:00,283.58,283.68,283.43,283.47,36775.0,282.0984,282.1978,281.9491,281.9889,36775.0
2024-10-28 12:05:00,283.44,283.57,283.39,283.53,16705.0,281.9591,282.0884,281.9094,282.0486,16705.0
2024-10-28 12:10:00,283.56,283.89,283.56,283.88,14287.0,282.0785,282.4067,282.0785,282.3968,14287.0
2024-10-28 12:15:00,283.85,284.08,283.85,283.89,21608.0,282.367,282.5957,282.367,282.4067,21608.0
2024-10-28 12:20:00,283.89,284.06,283.72,283.78,26014.0,282.4067,282.5759,282.2376,282.2973,26014.0
2024-10-28 12:25:00,283.81,283.93,283.78,283.78,16093.0,282.3272,282.4465,282.2973,282.2973,16093.0
2024-10-28 12:30:00,283.82,283.85,283.61,283.64,10111.0,282.3371,282.367,282.1282,282.158,10111.0
2024-10-28 12:35:00,283.62,283.62,283.37,283.62,13528.0,282.1382,282.1382,281.8895,282.1382,13528.0
2024-10-28 12:40:00,283.62,283.96,283.56,283.96,11103.0,282.1382,282.4764,282.0785,282.4764,11103.0
2024-10-28 12:45:00,283.97,283.97,283.74,283.87,7648.0,282.4863,282.4863,282.2575,282.3868,7648.0
2024-10-28 12:50:00,283.88,283.9,283.7,283.75,13485.0,282.3968,282.4167,282.2177,282.2675,13485.0
2024-10-28 12:55:00,283.77,283.87,283.74,283.76,14407.0,282.2874,282.3868,282.2575,282.2774,14407.0
2024-10-28 13:00:00,283.76,283.77,283.55,283.73,11863.0,282.2774,282.2874,282.0685,282.2476,11863.0
2024-10-28 13:05:00,283.72,283.77,283.57,283.68,16093.0,282.2376,282.2874,282.0884,282.1978,16093.0
2024-10-28 13:10:00,283.64,283.65,283.31,283.34,24973.0,282.158,282.168,281.8298,281.8596,24973.0
2024-10-28 13:15:00,283.31,283.56,283.19,283.56,26949.0,281.8298,282.0785,281.7104,282.0785,26949.0
2024-10-28 13:20:00,283.56,283.89,283.55,283.81,12044.0,282.0785,282.4067,282.0685,282.3272,12044.0
2024-10-28 13:25:00,283.8,283.92,283.65,283.88,10982.0,282.3172,282.4366,282.168,282.3968,10982.0
2024-10-28 13:30:00,283.88,284.13,283.88,284.11,20584.0,282.3968,282.6455,282.3968,282.6256,20584.0
2024-10-28 13:35:00,284.09,284.1,283.94,284.05,10495.0,282.6057,282.6156,282.4565,282.5659,10495.0
2024-10-28 13:40:00,284.08,284.29,284.0,284.29,14830.0,282.5957,282.8047,282.5162,282.8047,14830.0
2024-10-28 13:45:00,284.29,284.33,284.19,284.21,11031.0,282.8047,282.8444,282.7052,282.7251,11031.0
2024-10-28 13:50:00,284.22,284.32,284.18,284.31,21966.0,282.735,282.8345,282.6952,282.8245,21966.0
2024-10-28 13:55:00,284.28,284.28,284.1,284.17,11339.0,282.7947,282.7947,282.6156,282.6853,11339.0
2024-10-28 14:00:00,284.13,284.22,283.97,284.22,9711.0,282.6455,282.735,282.4863,282.735,9711.0
2024-10-28 14:05:00,284.21,284.35,284.16,284.22,12942.0,282.7251,282.8643,282.6753,282.735,12942.0
2024-10-28 14:10:00,284.23,284.38,284.22,284.33,12749.0,282.745,282.8942,282.735,282.8444,12749.0
2024-10-28 14:15:00,284.31,284.52,284.24,284.47,23100.0,282.8245,283.0335,282.7549,282.9837,23100.0
2024-10-28 14:20:00,284.46,284.46,284.28,284.35,18623.0,282.9738,282.9738,282.7947,282.8643,18623.0
2024-10-28 14:25:00,284.33,284.5,284.28,284.38,15075.0,282.8444,283.0136,282.7947,282.8942,15075.0
2024-10-28 14:30:00,284.37,284.46,284.27,284.35,15665.0,282.8842,282.9738,282.7848,282.8643,15665.0
2024-10-28 14:35:00,284.33,284.42,284.28,284.42,22478.0,282.8444,282.934,282.7947,282.934,22478.0
2024-10-28 14:40:00,284.43,284.47,284.36,284.36,15655.0,282.9439,282.9837,282.8743,282.8743,15655.0
2024-10-28 14:45:00,284.38,284.53,284.28,284.53,25862.0,282.8942,283.0434,282.7947,283.0434,25862.0
2024-10-28 14:50:00,284.52,284.64,284.48,284.56,18297.0,283.0335,283.1528,282.9937,283.0732,18297.0
2024-10-28 14:55:00,284.56,284.56,284.28,284.28,16108.0,283.0732,283.0732,282.7947,282.7947,16108.0
2024-10-28 15:00:00,284.24,284.39,284.17,284.27,16412.0,282.7549,282.9041,282.6853,282.7848,16412.0
2024-10-28 15:05:00,284.32,284.51,284.32,284.45,15128.0,282.8345,283.0235,282.8345,282.9638,15128.0
2024-10-28 15:10:00,284.46,284.55,284.39,284.45,23243.0,282.9738,283.0633,282.9041,282.9638,23243.0
2024-10-28 15:15:00,284.42,284.47,284.24,284.28,29139.0,282.934,282.9837,282.7549,282.7947,29139.0
2024-10-28 15:20:00,284.25,284.29,284.06,284.22,30282.0,282.7649,282.8047,282.5759,282.735,30282.0
2024-10-28 15:25:00,284.24,284.27,284.16,284.19,21842.0,282.7549,282.7848,282.6753,282.7052,21842.0
2024-10-28 15:30:00,284.17,284.3,284.17,284.26,48481.0,282.6853,282.8146,282.6853,282.7748,48481.0
2024-10-28 15:35:00,284.25,284.29,284.12,284.26,27998.0,282.7649,282.8047,282.6355,282.7748,27998.0
2024-10-28 15:40:00,284.26,284.31,284.16,284.25,28177.0,282.7748,282.8245,282.6753,282.7649,28177.0
2024-10-28 15:45:00,284.27,284.29,284.19,284.29,25423.0,282.7848,282.8047,282.7052,282.8047,25423.0
2024-10-28 15:50:00,284.3,284.42,284.09,284.2,63833.0,282.8146,282.934,282.6057,282.7151,63833.0
2024-10-28 15:55:00,284.18,284.4,284.03,284.38,242182.0,282.6952,282.9141,282.546,282.8942,242182.0
2024-10-29 09:30:00,284.27,284.56,283.6,284.06,124443.0,282.7848,283.0732,282.1183,282.5759,124443.0
2024-10-29 09:35:00,284.06,284.07,282.89,283.23,36062.0,282.5759,282.5858,281.412,281.7502,36062.0
2024-10-29 09:40:00,283.29,283.46,282.85,282.96,51552.0,281.8099,281.979,281.3722,281.4816,51552.0
2024-10-29 09:45:00,282.93,283.22,282.54,282.97,37269.0,281.4518,281.7402,281.0638,281.4915,37269.0
2024-10-29 09:50:00,282.95,283.78,282.61,283.77,44877.0,281.4717,282.2973,281.1334,282.2874,44877.0
2024-10-29 09:55:00,283.71,284.02,283.28,283.45,28144.0,282.2277,282.5361,281.7999,281.969,28144.0
2024-10-29 10:00:00,283.46,283.98,283.22,283.75,42117.0,281.979,282.4963,281.7402,282.2675,42117.0
2024-10-29 10:05:00,283.81,283.91,283.59,283.83,83407.0,282.3272,282.4266,282.1083,282.3471,83407.0
2024-10-29 10:10:00,283.81,284.39,283.73,284.26,136478.0,282.3272,282.9041,282.2476,282.7748,136478.0
2024-10-29 10:15:00,284.26,284.32,283.94,284.23,54196.0,282.7748,282.8345,282.4565,282.745,54196.0
2024-10-29 10:20:00,284.23,284.66,283.94,284.65,61419.0,282.745,283.1727,282.4565,283.1628,61419.0
2024-10-29 10:25:00,284.67,284.68,283.98,284.13,43010.0,283.1827,283.1926,282.4963,282.6455,43010.0
2024-10-29 10:30:00,284.07,284.44,283.97,284.37,32145.0,282.5858,282.9539,282.4863,282.8842,32145.0
2024-10-29 10:35:00,284.36,284.76,284.19,284.63,30134.0,282.8743,283.2722,282.7052,283.1429,30134.0
2024-10-29 10:40:00,284.59,284.75,284.34,284.74,32062.0,283.1031,283.2622,282.8544,283.2523,32062.0
2024-10-29 10:45:00,284.77,284.77,284.27,284.51,26398.0,283.2821,283.2821,282.7848,283.0235,26398.0
2024-10-29 10:50:00,284.54,284.72,284.41,284.7,34269.0,283.0533,283.2324,282.924,283.2125,34269.0
2024-10-29 10:55:00,284.71,284.73,284.31,284.34,53629.0,283.2225,283.2424,282.8245,282.8544,53629.0
2024-10-29 11:00:00,284.31,284.85,284.31,284.72,52499.0,282.8245,283.3617,282.8245,283.2324,52499.0
2024-10-29 11:05:00,284.72,284.9,284.12,284.21,55825.0,283.2324,283.4115,282.6355,282.7251,55825.0
2024-10-29 11:10:00,284.16,284.33,284.02,284.33,26117.0,282.6753,282.8444,282.5361,282.8444,26117.0
2024-10-29 11:15:00,284.32,284.45,284.18,284.21,18399.0,282.8345,282.9638,282.6952,282.7251,18399.0
2024-10-29 11:20:00,284.22,284.23,284.04,284.08,23140.0,282.735,282.745,282.556,282.5957,23140.0
2024-10-29 11:25:00,284.08,284.2,283.9,284.13,19145.0,282.5957,282.7151,282.4167,282.6455,19145.0
2024-10-29 11:30:00,284.13,284.39,284.08,284.39,37553.0,282.6455,282.9041,282.5957,282.9041,37553.0
2024-10-29 11:35:00,284.44,284.76,284.38,284.67,20315.0,282.9539,283.2722,282.8942,283.1827,20315.0
2024-10-29 11:40:00,284.66,284.92,284.64,284.71,22808.0,283.1727,283.4314,283.1528,283.2225,22808.0
2024-10-29 11:45:00,284.78,284.85,284.39,284.49,25460.0,283.2921,283.3617,282.9041,283.0036,25460.0
2024-10-29 11:50:00,284.47,284.54,284.3,284.37,18774.0,282.9837,283.0533,282.8146,282.8842,18774.0
2024-10-29 11:55:00,284.37,284.58,284.33,284.47,20839.0,282.8842,283.0931,282.8444,282.9837,20839.0
2024-10-29 12:00:00,284.47,284.68,284.45,284.59,29316.0,282.9837,283.1926,282.9638,283.1031,29316.0
2024-10-29 12:05:00,284.55,284.87,284.49,284.8,45356.0,283.0633,283.3816,283.0036,283.312,45356.0
2024-10-29 12:10:00,284.82,285.03,284.8,285.03,31695.0,283.3319,283.5408,283.312,283.5408,31695.0
2024-10-29 12:15:00,285.0,285.08,284.79,284.81,20007.0,283.5109,283.5905,283.302,283.3219,20007.0
2024-10-29 12:20:00,284.8,284.92,284.68,284.85,14316.0,283.312,283.4314,283.1926,283.3617,14316.0
2024-10-29 12:25:00,284.85,284.87,284.65,284.67,21375.0,283.3617,283.3816,283.1628,283.1827,21375.0
2024-10-29 12:30:00,284.69,284.69,284.5,284.63,18002.0,283.2026,283.2026,283.0136,283.1429,18002.0
2024-10-29 12:35:00,284.65,285.06,284.49,284.84,55988.0,283.1628,283.5706,283.0036,283.3518,55988.0
2024-10-29 12:40:00,284.86,284.92,284.73,284.87,15892.0,283.3717,283.4314,283.2424,283.3816,15892.0
2024-10-29 12:45:00,284.92,285.01,284.83,284.95,18998.0,283.4314,283.5209,283.3418,283.4612,18998.0
2024-10-29 12:50:00,284.96,285.27,284.94,285.24,17932.0,283.4712,283.7795,283.4513,283.7497,17932.0
2024-10-29 12:55:00,285.24,285.27,285.06,285.13,17387.0,283.7497,283.7795,283.5706,283.6403,17387.0
2024-10-29 13:00:00,285.16,285.31,284.96,285.24,70522.0,283.6701,283.8193,283.4712,283.7497,70522.0
2024-10-29 13:05:00,285.24,285.58,285.21,285.5,52383.0,283.7497,284.0879,283.7198,284.0083,52383.0
2024-10-29 13:10:00,285.46,285.7,285.41,285.68,27522.0,283.9685,284.2073,283.9188,284.1874,27522.0
2024-10-29 13:15:00,285.68,285.68,285.43,285.47,21472.0,284.1874,284.1874,283.9387,283.9785,21472.0
2024-10-29 13:20:00,285.47,285.49,285.06,285.22,44784.0,283.9785,283.9984,283.5706,283.7298,44784.0
2024-10-29 13:25:00,285.26,285.27,285.04,285.11,20257.0,283.7696,283.7795,283.5507,283.6204,20257.0
2024-10-29 13:30:00,285.11,285.25,284.88,285.25,30379.0,283.6204,283.7596,283.3916,283.7596,30379.0
2024-10-29 13:35:00,285.23,285.28,285.06,285.06,22946.0,283.7397,283.7895,283.5706,283.5706,22946.0
2024-10-29 13:40:00,285.06,285.15,284.93,285.08,29505.0,283.5706,283.6602,283.4413,283.5905,29505.0
2024-10-29 13:45:00,285.1,285.13,284.91,285.09,17586.0,283.6104,283.6403,283.4214,283.6005,17586.0
2024-10-29 13:50:00,285.1,285.13,284.87,285.07,21999.0,283.6104,283.6403,283.3816,283.5806,21999.0
2024-10-29 13:55:00,285.06,285.16,285.05,285.07,13600.0,283.5706,283.6701,283.5607,283.5806,13600.0
2024-10-29 14:00:00,285.07,285.13,284.96,285.0,25193.0,283.5806,283.6403,283.4712,283.5109,25193.0
2024-10-29 14:05:00,285.0,285.06,284.86,285.03,35547.0,283.5109,283.5706,283.3717,283.5408,35547.0
2024-10-29 14:10:00,285.04,285.04,284.85,284.89,18179.0,283.5507,283.5507,283.3617,283.4015,18179.0
2024-10-29 14:15:00,284.92,285.12,284.76,285.02,24996.0,283.4314,283.6303,283.2722,283.5308,24996.0
2024-10-29 14:20:00,285.05,285.27,285.05,285.12,24112.0,283.5607,283.7795,283.5607,283.6303,24112.0
2024-10-29 14:25:00,285.09,285.43,285.09,285.43,18496.0,283.6005,283.9387,283.6005,283.9387,18496.0
2024-10-29 14:30:00,285.43,285.62,285.41,285.51,24202.0,283.9387,284.1277,283.9188,284.0183,24202.0
2024-10-29 14:35:00,285.51,285.55,285.34,285.48,27835.0,284.0183,284.0581,283.8492,283.9884,27835.0
2024-10-29 14:40:00,285.44,285.59,285.4,285.5,16544.0,283.9486,284.0979,283.9089,284.0083,16544.0
2024-10-29 14:45:00,285.52,285.52,284.56,284.57,99406.0,284.0282,284.0282,283.0732,283.0832,99406.0
2024-10-29 14:50:00,284.55,284.6,281.35,282.15,333173.0,283.0633,283.113,279.88,280.6758,333173.0
2024-10-29 14:55:00,282.08,283.67,282.08,283.41,92254.0,280.6062,282.1879,280.6062,281.9293,92254.0
2024-10-29 15:00:00,283.39,283.75,283.21,283.57,63108.0,281.9094,282.2675,281.7303,282.0884,63108.0
2024-10-29 15:05:00,283.57,283.6,282.45,282.91,57942.0,282.0884,282.1183,280.9743,281.4319,57942.0
2024-10-29 15:10:00,282.91,283.17,282.44,282.52,65230.0,281.4319,281.6905,280.9643,281.0439,65230.0
2024-10-29 15:15:00,282.51,282.99,282.44,282.72,66576.0,281.034,281.5114,280.9643,281.2429,66576.0
2024-10-29 15:20:00,282.7,282.79,282.38,282.61,47584.0,281.223,281.3125,280.9046,281.1334,47584.0
2024-10-29 15:25:00,282.61,283.0,282.46,282.81,57019.0,281.1334,281.5214,280.9842,281.3324,57019.0
2024-10-29 15:30:00,282.92,283.03,282.43,282.53,94867.0,281.4418,281.5512,280.9544,281.0538,94867.0
2024-10-29 15:35:00,282.53,283.04,282.53,282.81,51797.0,281.0538,281.5612,281.0538,281.3324,51797.0
2024-10-29 15:40:00,282.74,282.78,282.08,282.18,74062.0,281.2628,281.3025,280.6062,280.7057,74062.0
2024-10-29 15:45:00,282.19,282.54,281.96,282.47,85816.0,280.7156,281.0638,280.4868,280.9942,85816.0
2024-10-29 15:50:00,282.45,282.45,281.9,282.24,132685.0,280.9743,280.9743,280.4271,280.7654,132685.0
2024-10-29 15:55:00,282.21,282.28,281.8,281.96,324048.0,280.7355,280.8052,280.3277,280.4868,324048.0
2024-10-30 09:30:00,292.34,295.78,288.33,294.79,552635.0,290.8126,294.2346,286.8235,293.2498,552635.0
2024-10-30 09:35:00,294.64,294.89,290.25,291.26,264554.0,293.1006,293.3493,288.7335,289.7382,264554.0
2024-10-30 09:40:00,291.23,291.54,289.15,289.57,156888.0,289.7084,290.0168,287.6393,288.0571,156888.0
2024-10-30 09:45:00,289.68,290.71,288.85,290.71,107636.0,288.1665,289.1911,287.3408,289.1911,107636.0
2024-10-30 09:50:00,290.69,291.77,290.59,291.31,95111.0,289.1712,290.2456,289.0717,289.788,95111.0
2024-10-30 09:55:00,291.26,291.67,290.79,291.24,82574.0,289.7382,290.1461,289.2707,289.7183,82574.0
2024-10-30 10:00:00,291.15,291.59,290.87,291.28,51697.0,289.6288,290.0665,289.3503,289.7581,51697.0
2024-10-30 10:05:00,291.27,291.41,290.99,291.11,47727.0,289.7482,289.8875,289.4696,289.589,47727.0
2024-10-30 10:10:00,291.14,291.52,290.82,291.13,80300.0,289.6189,289.9969,289.3005,289.6089,80300.0
2024-10-30 10:15:00,291.17,291.64,290.81,291.51,88425.0,289.6487,290.1163,289.2906,289.9869,88425.0
2024-10-30 10:20:00,291.44,292.8,291.35,292.35,60094.0,289.9173,291.2702,289.8278,290.8225,60094.0
2024-10-30 10:25:00,292.3,292.38,291.02,291.29,66837.0,290.7728,290.8524,289.4995,289.7681,66837.0
2024-10-30 10:30:00,291.23,292.0,291.13,291.72,49239.0,289.7084,290.4744,289.6089,290.1958,49239.0
2024-10-30 10:35:00,291.81,292.04,291.74,291.89,156535.0,290.2854,290.5142,290.2157,290.3649,156535.0
2024-10-30 10:40:00,291.97,292.18,291.78,291.93,68501.0,290.4445,290.6534,290.2555,290.4047,68501.0
2024-10-30 10:45:00,291.86,292.09,291.49,291.74,52985.0,290.3351,290.5639,289.967,290.2157,52985.0
2024-10-30 10:50:00,291.72,291.9,291.21,291.44,38160.0,290.1958,290.3749,289.6885,289.9173,38160.0
2024-10-30 10:55:00,291.48,292.41,291.27,292.25,109576.0,289.9571,290.8822,289.7482,290.7231,109576.0
2024-10-30 11:00:00,292.26,292.76,292.15,292.68,46307.0,290.733,291.2304,290.6236,291.1508,46307.0
2024-10-30 11:05:00,292.63,292.64,291.38,291.61,62563.0,291.1011,291.111,289.8576,290.0864,62563.0
2024-10-30 11:10:00,291.61,292.13,291.56,291.76,26459.0,290.0864,290.6037,290.0367,290.2356,26459.0
2024-10-30 11:15:00,291.78,291.92,291.61,291.88,26877.0,290.2555,290.3948,290.0864,290.355,26877.0
2024-10-30 11:20:00,291.82,292.32,291.82,291.98,26883.0,290.2953,290.7927,290.2953,290.4545,26883.0
2024-10-30 11:25:00,291.98,292.05,291.6,291.75,28352.0,290.4545,290.5241,290.0765,290.2257,28352.0
2024-10-30 11:30:00,291.69,292.1,291.68,291.89,42587.0,290.166,290.5738,290.156,290.3649,42587.0
2024-10-30 11:35:00,291.94,292.5,291.85,292.5,30456.0,290.4147,290.9718,290.3252,290.9718,30456.0
2024-10-30 11:40:00,292.56,292.66,292.16,292.16,73255.0,291.0314,291.1309,290.6335,290.6335,73255.0
2024-10-30 11:45:00,292.18,292.33,291.86,292.31,36999.0,290.6534,290.8026,290.3351,290.7828,36999.0
2024-10-30 11:50:00,292.17,292.37,292.14,292.29,35469.0,290.6435,290.8424,290.6136,290.7629,35469.0
2024-10-30 11:55:00,292.36,292.63,292.26,292.57,29520.0,290.8325,291.1011,290.733,291.0414,29520.0
2024-10-30 12:00:00,292.63,292.93,292.63,292.87,19347.0,291.1011,291.3995,291.1011,291.3398,19347.0
2024-10-30 12:05:00,292.9,293.0,292.77,292.79,45245.0,291.3697,291.4691,291.2403,291.2602,45245.0
2024-10-30 12:10:00,292.76,292.92,292.47,292.59,25529.0,291.2304,291.3896,290.9419,291.0613,25529.0
2024-10-30 12:15:00,292.7,292.75,292.53,292.73,20947.0,291.1707,291.2205,291.0016,291.2006,20947.0
2024-10-30 12:20:00,292.66,292.89,292.65,292.85,20083.0,291.1309,291.3597,291.121,291.3199,20083.0
2024-10-30 12:25:00,292.83,292.95,292.78,292.92,35302.0,291.3,291.4194,291.2503,291.3896,35302.0
2024-10-30 12:30:00,292.88,292.91,292.69,292.84,38669.0,291.3498,291.3796,291.1608,291.31,38669.0
2024-10-30 12:35:00,292.82,292.87,292.05,292.43,35756.0,291.2901,291.3398,290.5241,290.9021,35756.0
2024-10-30 12:40:00,292.48,292.6,292.37,292.55,13645.0,290.9519,291.0712,290.8424,291.0215,13645.0
2024-10-30 12:45:00,292.44,292.65,292.24,292.3,15245.0,290.9121,291.121,290.7131,290.7728,15245.0
2024-10-30 12:50:00,292.29,292.29,292.01,292.1,20337.0,290.7629,290.7629,290.4843,290.5738,20337.0
2024-10-30 12:55:00,292.16,292.42,291.67,291.67,42110.0,290.6335,290.8922,290.1461,290.1461,42110.0
2024-10-30 13:00:00,291.66,292.01,291.64,291.69,24908.0,290.1361,290.4843,290.1163,290.166,24908.0
2024-10-30 13:05:00,291.65,291.7,291.47,291.56,29051.0,290.1262,290.1759,289.9471,290.0367,29051.0
2024-10-30 13:10:00,291.56,291.72,291.48,291.6,20931.0,290.0367,290.1958,289.9571,290.0765,20931.0
2024-10-30 13:15:00,291.58,291.89,291.57,291.88,19329.0,290.0566,290.3649,290.0466,290.355,19329.0
2024-10-30 13:20:00,291.86,291.94,291.64,291.86,14948.0,290.3351,290.4147,290.1163,290.3351,14948.0
2024-10-30 13:25:00,291.87,291.95,291.7,291.73,12463.0,290.345,290.4246,290.1759,290.2058,12463.0
2024-10-30 13:30:00,291.73,291.8,291.37,291.43,54727.0,290.2058,290.2754,289.8477,289.9073,54727.0
2024-10-30 13:35:00,291.43,291.47,291.15,291.36,26462.0,289.9073,289.9471,289.6288,289.8377,26462.0
2024-10-30 13:40:00,291.34,291.44,291.19,291.25,21820.0,289.8178,289.9173,289.6686,289.7283,21820.0
2024-10-30 13:45:00,291.22,291.57,291.19,291.54,30115.0,289.6984,290.0466,289.6686,290.0168,30115.0
2024-10-30 13:50:00,291.57,291.61,291.38,291.44,25204.0,290.0466,290.0864,289.8576,289.9173,25204.0
2024-10-30 13:55:00,291.45,291.68,291.43,291.48,29548.0,289.9272,290.156,289.9073,289.9571,29548.0
2024-10-30 14:00:00,291.46,291.86,291.46,291.86,15533.0,289.9372,290.3351,289.9372,290.3351,15533.0
2024-10-30 14:05:00,291.81,292.2,291.79,292.12,27852.0,290.2854,290.6733,290.2655,290.5937,27852.0
2024-10-30 14:10:00,292.15,292.31,292.1,292.13,22346.0,290.6236,290.7828,290.5738,290.6037,22346.0
2024-10-30 14:15:00,292.13,292.28,292.05,292.14,16574.0,290.6037,290.7529,290.5241,290.6136,16574.0
2024-10-30 14:20:00,292.1,292.41,292.05,292.12,20198.0,290.5738,290.8822,290.5241,290.5937,20198.0
2024-10-30 14:25:00,292.11,292.23,291.93,291.96,20118.0,290.5838,290.7032,290.4047,290.4346,20118.0
2024-10-30 14:30:00,291.94,291.95,291.69,291.81,21088.0,290.4147,290.4246,290.166,290.2854,21088.0
2024-10-30 14:35:00,291.78,291.95,291.63,291.63,17592.0,290.2555,290.4246,290.1063,290.1063,17592.0
2024-10-30 14:40:00,291.64,291.81,291.56,291.64,20542.0,290.1163,290.2854,290.0367,290.1163,20542.0
2024-10-30 14:45:00,291.63,291.66,291.39,291.55,21273.0,290.1063,290.1361,289.8676,290.0267,21273.0
2024-10-30 14:50:00,291.56,291.59,291.24,291.3,18978.0,290.0367,290.0665,289.7183,289.778,18978.0
2024-10-30 14:55:00,291.29,291.5,291.28,291.34,25757.0,289.7681,289.977,289.7581,289.8178,25757.0
2024-10-30 15:00:00,291.33,291.33,290.69,290.75,38960.0,289.8079,289.8079,289.1712,289.2309,38960.0
2024-10-30 15:05:00,290.78,290.85,290.35,290.61,47666.0,289.2607,289.3304,288.833,289.0916,47666.0
2024-10-30 15:10:00,290.63,291.02,290.6,290.87,29692.0,289.1115,289.4995,289.0817,289.3503,29692.0
2024-10-30 15:15:00,290.89,291.37,290.88,291.29,32347.0,289.3702,289.8477,289.3602,289.7681,32347.0
2024-10-30 15:20:00,291.29,291.38,290.97,291.03,30347.0,289.7681,289.8576,289.4498,289.5094,30347.0
2024-10-30 15:25:00,291.06,291.21,290.99,291.1,29527.0,289.5393,289.6885,289.4696,289.5791,29527.0
2024-10-30 15:30:00,291.07,291.21,290.96,290.96,32872.0,289.5492,289.6885,289.4398,289.4398,32872.0
2024-10-30 15:35:00,290.99,291.05,290.42,290.52,53242.0,289.4696,289.5293,288.9026,289.0021,53242.0
2024-10-30 15:40:00,290.52,290.74,290.28,290.28,52551.0,289.0021,289.221,288.7634,288.7634,52551.0
2024-10-30 15:45:00,290.3,290.32,289.86,289.94,62453.0,288.7833,288.8031,288.3456,288.4251,62453.0
2024-10-30 15:50:00,289.91,290.56,289.91,290.56,83281.0,288.3953,289.0419,288.3953,289.0419,83281.0
2024-10-30 15:55:00,290.57,290.58,290.22,290.33,304696.0,289.0518,289.0618,288.7037,288.8131,304696.0
2024-10-31 09:30:00,292.09,293.67,291.76,293.21,164849.0,290.5639,292.1356,290.2356,291.678,164849.0
2024-10-31 09:35:00,293.23,295.67,293.0,295.54,133970.0,291.6979,294.1252,291.4691,293.9959,133970.0
2024-10-31 09:40:00,295.5,296.34,294.79,295.34,151884.0,293.9561,294.7917,293.2498,293.7969,151884.0
2024-10-31 09:45:00,295.32,296.22,295.32,295.79,87431.0,293.777,294.6723,293.777,294.2446,87431.0
2024-10-31 09:50:00,295.92,296.08,294.28,294.87,109167.0,294.3739,294.5331,292.7425,293.3294,109167.0
2024-10-31 09:55:00,294.67,295.0,294.28,294.78,99241.0,293.1304,293.4587,292.7425,293.2398,99241.0
2024-10-31 10:00:00,294.78,295.69,294.7,294.94,97132.0,293.2398,294.1451,293.1603,293.399,97132.0
2024-10-31 10:05:00,294.94,295.09,294.38,294.98,73671.0,293.399,293.5482,292.8419,293.4388,73671.0
2024-10-31 10:10:00,294.98,295.3,294.66,294.82,64119.0,293.4388,293.7571,293.1205,293.2796,64119.0
2024-10-31 10:15:00,294.86,295.38,294.57,295.23,49399.0,293.3194,293.8367,293.0309,293.6875,49399.0
2024-10-31 10:20:00,295.15,295.2,294.44,294.78,40201.0,293.6079,293.6577,292.9016,293.2398,40201.0
2024-10-31 10:25:00,294.82,295.0,293.45,293.87,92895.0,293.2796,293.4587,291.9168,292.3346,92895.0
2024-10-31 10:30:00,293.72,293.87,292.68,293.34,71308.0,292.1854,292.3346,291.1508,291.8074,71308.0
2024-10-31 10:35:00,293.4,293.96,292.94,293.25,64449.0,291.8671,292.4241,291.4095,291.7178,64449.0
2024-10-31 10:40:00,293.12,293.27,292.71,293.07,40549.0,291.5885,291.7377,291.1807,291.5388,40549.0
2024-10-31 10:45:00,293.2,293.21,292.55,292.86,24496.0,291.6681,291.678,291.0215,291.3299,24496.0
2024-10-31 10:50:00,292.87,293.43,292.75,292.84,53776.0,291.3398,291.8969,291.2205,291.31,53776.0
2024-10-31 10:55:00,292.88,292.95,292.07,292.25,53303.0,291.3498,291.4194,290.544,290.7231,53303.0
2024-10-31 11:00:00,292.16,292.3,291.51,291.58,42138.0,290.6335,290.7728,289.9869,290.0566,42138.0
2024-10-31 11:05:00,291.49,292.04,291.0,292.0,96675.0,289.967,290.5142,289.4796,290.4744,96675.0
2024-10-31 11:10:00,291.98,292.33,291.81,291.96,41230.0,290.4545,290.8026,290.2854,290.4346,41230.0
2024-10-31 11:15:00,291.96,292.3,291.58,291.84,29019.0,290.4346,290.7728,290.0566,290.3152,29019.0
2024-10-31 11:20:00,291.79,292.2,291.78,291.82,39101.0,290.2655,290.6733,290.2555,290.2953,39101.0
2024-10-31 11:25:00,291.87,291.94,291.0,291.18,25761.0,290.345,290.4147,289.4796,289.6587,25761.0
2024-10-31 11:30:00,291.19,291.44,291.0,291.0,24454.0,289.6686,289.9173,289.4796,289.4796,24454.0
2024-10-31 11:35:00,291.01,291.05,290.58,290.82,32556.0,289.4895,289.5293,289.0618,289.3005,32556.0
2024-10-31 11:40:00,290.8,291.31,290.69,291.26,16223.0,289.2806,289.788,289.1712,289.7382,16223.0
2024-10-31 11:45:00,291.31,291.41,290.71,291.0,27639.0,289.788,289.8875,289.1911,289.4796,27639.0
2024-10-31 11:50:00,290.97,291.35,290.87,291.15,34160.0,289.4498,289.8278,289.3503,289.6288,34160.0
2024-10-31 11:55:00,291.15,291.43,290.5,290.91,38528.0,289.6288,289.9073,288.9822,289.3901,38528.0
2024-10-31 12:00:00,290.85,290.93,289.9,290.1,60288.0,289.3304,289.41,288.3853,288.5843,60288.0
2024-10-31 12:05:00,290.13,290.66,290.06,290.29,27643.0,288.6141,289.1414,288.5445,288.7733,27643.0
2024-10-31 12:10:00,290.28,290.87,290.17,290.87,35163.0,288.7634,289.3503,288.6539,289.3503,35163.0
2024-10-31 12:15:00,290.84,291.44,290.82,291.36,19020.0,289.3204,289.9173,289.3005,289.8377,19020.0
2024-10-31 12:20:00,291.3,291.45,291.09,291.24,23494.0,289.778,289.9272,289.5691,289.7183,23494.0
2024-10-31 12:25:00,291.17,291.17,290.8,291.02,17892.0,289.6487,289.6487,289.2806,289.4995,17892.0
2024-10-31 12:30:00,290.97,291.03,290.21,290.31,15267.0,289.4498,289.5094,288.6937,288.7932,15267.0
2024-10-31 12:35:00,290.24,290.39,290.01,290.16,20170.0,288.7236,288.8728,288.4948,288.644,20170.0
2024-10-31 12:40:00,290.23,290.54,290.05,290.5,20431.0,288.7136,289.022,288.5346,288.9822,20431.0
2024-10-31 12:45:00,290.5,290.72,290.3,290.38,13620.0,288.9822,289.2011,288.7833,288.8628,13620.0
2024-10-31 12:50:00,290.42,290.81,290.41,290.68,24752.0,288.9026,289.2906,288.8927,289.1613,24752.0
2024-10-31 12:55:00,290.69,290.85,290.6,290.81,8016.0,289.1712,289.3304,289.0817,289.2906,8016.0
2024-10-31 13:00:00,290.87,291.08,290.78,290.99,13878.0,289.3503,289.5592,289.2607,289.4696,13878.0
2024-10-31 13:05:00,291.02,291.5,290.97,291.37,19872.0,289.4995,289.977,289.4498,289.8477,19872.0
2024-10-31 13:10:00,291.36,291.45,291.21,291.31,16183.0,289.8377,289.9272,289.6885,289.788,16183.0
2024-10-31 13:15:00,291.29,291.38,290.97,291.06,17120.0,289.7681,289.8576,289.4498,289.5393,17120.0
2024-10-31 13:20:00,291.08,291.13,290.8,291.08,15001.0,289.5592,289.6089,289.2806,289.5592,15001.0
2024-10-31 13:25:00,291.13,291.35,290.77,290.79,18420.0,289.6089,289.8278,289.2508,289.2707,18420.0
2024-10-31 13:30:00,290.72,290.77,290.31,290.44,14336.0,289.2011,289.2508,288.7932,288.9225,14336.0
2024-10-31 13:35:00,290.44,290.54,290.0,290.02,26532.0,288.9225,289.022,288.4848,288.5047,26532.0
2024-10-31 13:40:00,290.02,290.08,289.76,289.96,17214.0,288.5047,288.5644,288.2461,288.445,17214.0
2024-10-31 13:45:00,289.95,290.2,289.72,289.89,21356.0,288.4351,288.6838,288.2063,288.3754,21356.0
2024-10-31 13:50:00,289.89,290.23,289.73,290.03,24328.0,288.3754,288.7136,288.2162,288.5147,24328.0
2024-10-31 13:55:00,290.05,290.12,289.86,290.0,17004.0,288.5346,288.6042,288.3456,288.4848,17004.0
2024-10-31 14:00:00,290.01,290.24,289.92,290.11,40931.0,288.4948,288.7236,288.4052,288.5942,40931.0
2024-10-31 14:05:00,290.16,290.21,289.68,289.74,44167.0,288.644,288.6937,288.1665,288.2262,44167.0
2024-10-31 14:10:00,289.72,290.07,289.66,289.73,30272.0,288.2063,288.5545,288.1466,288.2162,30272.0
2024-10-31 14:15:00,289.67,290.02,289.67,289.9,20646.0,288.1565,288.5047,288.1565,288.3853,20646.0
2024-10-31 14:20:00,289.88,290.27,289.76,289.79,32978.0,288.3654,288.7534,288.2461,288.2759,32978.0
2024-10-31 14:25:00,289.74,290.32,289.62,290.31,27191.0,288.2262,288.8031,288.1068,288.7932,27191.0
2024-10-31 14:30:00,290.28,290.42,289.92,290.23,29253.0,288.7634,288.9026,288.4052,288.7136,29253.0
2024-10-31 14:35:00,290.17,290.28,289.86,290.06,15507.0,288.6539,288.7634,288.3456,288.5445,15507.0
2024-10-31 14:40:00,290.04,290.41,289.92,290.41,19054.0,288.5246,288.8927,288.4052,288.8927,19054.0
2024-10-31 14:45:00,290.4,290.81,290.39,290.51,44064.0,288.8827,289.2906,288.8728,288.9922,44064.0
2024-10-31 14:50:00,290.48,291.05,290.39,290.89,41562.0,288.9623,289.5293,288.8728,289.3702,41562.0
2024-10-31 14:55:00,290.87,291.28,290.7,291.13,46462.0,289.3503,289.7581,289.1812,289.6089,46462.0
2024-10-31 15:00:00,291.11,291.22,290.76,290.98,34737.0,289.589,289.6984,289.2408,289.4597,34737.0
2024-10-31 15:05:00,290.97,291.55,290.97,291.43,37566.0,289.4498,290.0267,289.4498,289.9073,37566.0
2024-10-31 15:10:00,291.36,291.46,291.02,291.09,28907.0,289.8377,289.9372,289.4995,289.5691,28907.0
2024-10-31 15:15:00,291.09,291.28,291.06,291.15,26023.0,289.5691,289.7581,289.5393,289.6288,26023.0
2024-10-31 15:20:00,291.19,291.47,291.11,291.29,24522.0,289.6686,289.9471,289.589,289.7681,24522.0
2024-10-31 15:25:00,291.25,291.47,291.25,291.26,20767.0,289.7283,289.9471,289.7283,289.7382,20767.0
2024-10-31 15:30:00,291.29,291.39,291.0,291.02,29925.0,289.7681,289.8676,289.4796,289.4995,29925.0
2024-10-31 15:35:00,291.0,291.23,290.84,291.1,34336.0,289.4796,289.7084,289.3204,289.5791,34336.0
2024-10-31 15:40:00,291.13,291.24,291.0,291.09,33194.0,289.6089,289.7183,289.4796,289.5691,33194.0
2024-10-31 15:45:00,291.1,291.61,291.09,291.52,38737.0,289.5791,290.0864,289.5691,289.9969,38737.0
2024-10-31 15:50:00,291.51,291.52,290.3,290.39,115017.0,289.9869,289.9969,288.7833,288.8728,115017.0
2024-10-31 15:55:00,290.49,290.51,289.78,289.86,315357.0,288.9723,288.9922,288.266,288.3456,315357.0
2024-11-01 09:30:00,288.49,289.33,287.93,288.9,187898.0,286.9827,287.8183,286.4256,287.3906,187898.0
2024-11-01 09:35:00,288.85,288.91,287.6,287.88,59806.0,287.3408,287.4005,286.0974,286.3759,59806.0
2024-11-01 09:40:00,287.88,288.07,287.19,287.78,69506.0,286.3759,286.5649,285.6895,286.2764,69506.0
2024-11-01 09:45:00,287.76,288.43,287.69,288.29,35486.0,286.2565,286.923,286.1869,286.7838,35486.0
2024-11-01 09:50:00,288.29,288.87,288.25,288.82,52380.0,286.7838,287.3607,286.744,287.311,52380.0
2024-11-01 09:55:00,288.71,288.75,288.38,288.43,30000.0,287.2016,287.2414,286.8733,286.923,30000.0
2024-11-01 10:00:00,288.49,289.08,288.48,288.65,38814.0,286.9827,287.5696,286.9728,287.1419,38814.0
2024-11-01 10:05:00,288.68,289.11,288.49,289.11,26830.0,287.1717,287.5995,286.9827,287.5995,26830.0
2024-11-01 10:10:00,289.06,289.36,289.0,289.14,35917.0,287.5497,287.8482,287.49,287.6293,35917.0
2024-11-01 10:15:00,289.15,289.75,289.01,289.66,35548.0,287.6393,288.2361,287.5,288.1466,35548.0
2024-11-01 10:20:00,289.61,290.13,289.47,289.96,30254.0,288.0969,288.6141,287.9576,288.445,30254.0
2024-11-01 10:25:00,289.96,290.29,289.8,290.22,21365.0,288.445,288.7733,288.2859,288.7037,21365.0
2024-11-01 10:30:00,290.22,290.73,290.22,290.53,45275.0,288.7037,289.211,288.7037,289.0121,45275.0
2024-11-01 10:35:00,290.58,290.82,290.46,290.61,19695.0,289.0618,289.3005,288.9424,289.0916,19695.0
2024-11-01 10:40:00,290.65,290.66,289.81,290.07,25362.0,289.1314,289.1414,288.2958,288.5545,25362.0
2024-11-01 10:45:00,290.1,290.53,289.83,290.53,16949.0,288.5843,289.0121,288.3157,289.0121,16949.0
2024-11-01 10:50:00,290.49,290.6,290.18,290.33,19525.0,288.9723,289.0817,288.6639,288.8131,19525.0
2024-11-01 10:55:00,290.3,291.0,290.29,290.81,24114.0,288.7833,289.4796,288.7733,289.2906,24114.0
2024-11-01 11:00:00,290.81,291.28,290.81,291.22,18519.0,289.2906,289.7581,289.2906,289.6984,18519.0
2024-11-01 11:05:00,291.22,291.3,290.94,290.98,35451.0,289.6984,289.778,289.4199,289.4597,35451.0
2024-11-01 11:10:00,291.01,291.46,290.99,291.23,32021.0,289.4895,289.9372,289.4696,289.7084,32021.0
2024-11-01 11:15:00,291.26,291.75,291.26,291.71,53168.0,289.7382,290.2257,289.7382,290.1859,53168.0
2024-11-01 11:20:00,291.78,291.9,291.58,291.9,23130.0,290.2555,290.3749,290.0566,290.3749,23130.0
2024-11-01 11:25:00,291.92,292.42,291.88,292.27,49963.0,290.3948,290.8922,290.355,290.743,49963.0
2024-11-01 11:30:00,292.3,292.43,292.16,292.42,21353.0,290.7728,290.9021,290.6335,290.8922,21353.0
2024-11-01 11:35:00,292.42,292.48,292.26,292.35,13037.0,290.8922,290.9519,290.733,290.8225,13037.0
2024-11-01 11:40:00,292.45,292.67,292.21,292.37,29007.0,290.922,291.1409,290.6833,290.8424,29007.0
2024-11-01 11:45:00,292.37,292.55,291.91,291.94,17531.0,290.8424,291.0215,290.3848,290.4147,17531.0
2024-11-01 11:50:00,292.03,292.16,291.81,292.02,12315.0,290.5042,290.6335,290.2854,290.4943,12315.0
2024-11-01 11:55:00,291.95,292.2,291.95,292.12,10802.0,290.4246,290.6733,290.4246,290.5937,10802.0
2024-11-01 12:00:00,292.13,292.19,291.87,291.92,17895.0,290.6037,290.6634,290.345,290.3948,17895.0
2024-11-01 12:05:00,291.88,291.96,291.7,291.88,15496.0,290.355,290.4346,290.1759,290.355,15496.0
2024-11-01 12:10:00,291.88,292.05,291.69,291.71,16831.0,290.355,290.5241,290.166,290.1859,16831.0
2024-11-01 12:15:00,291.74,292.0,291.62,292.0,17939.0,290.2157,290.4744,290.0964,290.4744,17939.0
2024-11-01 12:20:00,292.02,292.02,291.68,291.84,15592.0,290.4943,290.4943,290.156,290.3152,15592.0
2024-11-01 12:25:00,291.85,291.91,291.46,291.47,13476.0,290.3252,290.3848,289.9372,289.9471,13476.0
2024-11-01 12:30:00,291.52,292.17,291.49,292.17,20691.0,289.9969,290.6435,289.967,290.6435,20691.0
2024-11-01 12:35:00,292.09,292.36,291.96,292.31,10301.0,290.5639,290.8325,290.4346,290.7828,10301.0
2024-11-01 12:40:00,292.32,292.36,291.85,291.91,20993.0,290.7927,290.8325,290.3252,290.3848,20993.0
2024-11-01 12:45:00,291.9,292.07,291.75,291.78,23261.0,290.3749,290.544,290.2257,290.2555,23261.0
2024-11-01 12:50:00,291.78,291.97,291.62,291.89,18207.0,290.2555,290.4445,290.0964,290.3649,18207.0
2024-11-01 12:55:00,291.93,291.93,291.7,291.86,8232.0,290.4047,290.4047,290.1759,290.3351,8232.0
2024-11-01 13:00:00,291.87,291.95,291.76,291.76,14447.0,290.345,290.4246,290.2356,290.2356,14447.0
2024-11-01 13:05:00,291.81,292.08,291.56,291.62,15504.0,290.2854,290.554,290.0367,290.0964,15504.0
2024-11-01 13:10:00,291.63,291.91,291.56,291.79,9006.0,290.1063,290.3848,290.0367,290.2655,9006.0
2024-11-01 13:15:00,291.76,292.0,291.75,291.94,9043.0,290.2356,290.4744,290.2257,290.4147,9043.0
2024-11-01 13:20:00,291.93,292.22,291.93,292.08,10859.0,290.4047,290.6932,290.4047,290.554,10859.0
2024-11-01 13:25:00,292.03,292.25,291.92,292.23,19093.0,290.5042,290.7231,290.3948,290.7032,19093.0
2024-11-01 13:30:00,292.23,292.27,291.98,292.08,39387.0,290.7032,290.743,290.4545,290.554,39387.0
2024-11-01 13:35:00,292.04,292.28,291.73,291.84,39104.0,290.5142,290.7529,290.2058,290.3152,39104.0
2024-11-01 13:40:00,291.81,291.82,291.25,291.32,43917.0,290.2854,290.2953,289.7283,289.7979,43917.0
2024-11-01 13:45:00,291.36,291.41,291.19,291.32,14070.0,289.8377,289.8875,289.6686,289.7979,14070.0
2024-11-01 13:50:00,291.3,291.73,291.28,291.62,25776.0,289.778,290.2058,289.7581,290.0964,25776.0
2024-11-01 13:55:00,291.62,291.69,291.37,291.51,16913.0,290.0964,290.166,289.8477,289.9869,16913.0
2024-11-01 14:00:00,291.52,291.6,291.23,291.3,20925.0,289.9969,290.0765,289.7084,289.778,20925.0
2024-11-01 14:05:00,291.3,291.31,291.02,291.1,22422.0,289.778,289.788,289.4995,289.5791,22422.0
2024-11-01 14:10:00,291.06,291.1,290.85,290.94,14307.0,289.5393,289.5791,289.3304,289.4199,14307.0
2024-11-01 14:15:00,290.93,291.4,290.85,291.22,26572.0,289.41,289.8775,289.3304,289.6984,26572.0
2024-11-01 14:20:00,291.21,291.54,290.94,291.54,25485.0,289.6885,290.0168,289.4199,290.0168,25485.0
2024-11-01 14:25:00,291.54,291.6,291.23,291.23,16798.0,290.0168,290.0765,289.7084,289.7084,16798.0
2024-11-01 14:30:00,291.28,291.41,291.1,291.24,41143.0,289.7581,289.8875,289.5791,289.7183,41143.0
2024-11-01 14:35:00,291.24,291.27,291.11,291.2,16927.0,289.7183,289.7482,289.589,289.6785,16927.0
2024-11-01 14:40:00,291.18,291.29,291.03,291.14,19486.0,289.6587,289.7681,289.5094,289.6189,19486.0
2024-11-01 14:45:00,291.18,291.26,290.93,291.0,16892.0,289.6587,289.7382,289.41,289.4796,16892.0
2024-11-01 14:50:00,291.01,291.23,290.91,290.91,15871.0,289.4895,289.7084,289.3901,289.3901,15871.0
2024-11-01 14:55:00,290.92,291.19,290.86,290.93,22238.0,289.4,289.6686,289.3403,289.41,22238.0
2024-11-01 15:00:00,290.91,290.96,290.76,290.76,22441.0,289.3901,289.4398,289.2408,289.2408,22441.0
2024-11-01 15:05:00,290.75,291.03,290.72,290.84,27427.0,289.2309,289.5094,289.2011,289.3204,27427.0
2024-11-01 15:10:00,290.84,291.0,290.74,290.99,17689.0,289.3204,289.4796,289.221,289.4696,17689.0
2024-11-01 15:15:00,290.97,290.98,290.76,290.81,21315.0,289.4498,289.4597,289.2408,289.2906,21315.0
2024-11-01 15:20:00,290.78,290.98,290.64,290.76,38918.0,289.2607,289.4597,289.1215,289.2408,38918.0
2024-11-01 15:25:00,290.78,290.98,290.51,290.55,27173.0,289.2607,289.4597,288.9922,289.0319,27173.0
2024-11-01 15:30:00,290.54,290.75,290.54,290.58,30898.0,289.022,289.2309,289.022,289.0618,30898.0
2024-11-01 15:35:00,290.6,290.67,290.4,290.51,23502.0,289.0817,289.1513,288.8827,288.9922,23502.0
2024-11-01 15:40:00,290.52,290.94,290.48,290.71,30343.0,289.0021,289.4199,288.9623,289.1911,30343.0
2024-11-01 15:45:00,290.69,290.81,290.58,290.63,25856.0,289.1712,289.2906,289.0618,289.1115,25856.0
2024-11-01 15:50:00,290.61,291.16,290.4,291.13,82100.0,289.0916,289.6388,288.8827,289.6089,82100.0
2024-11-01 15:55:00,291.13,291.21,290.63,290.72,221895.0,289.6089,289.6885,289.1115,289.2011,221895.0
2024-11-04 09:30:00,291.55,293.15,290.76,292.63,183500.0,290.0267,291.6184,289.2408,291.1011,183500.0
2024-11-04 09:35:00,292.74,293.0,291.66,292.38,42901.0,291.2105,291.4691,290.1361,290.8524,42901.0
2024-11-04 09:40:00,292.38,292.44,291.39,291.84,35983.0,290.8524,290.9121,289.8676,290.3152,35983.0
2024-11-04 09:45:00,291.87,292.2,291.43,291.84,32595.0,290.345,290.6733,289.9073,290.3152,32595.0
2024-11-04 09:50:00,291.81,292.36,291.6,292.36,36210.0,290.2854,290.8325,290.0765,290.8325,36210.0
2024-11-04 09:55:00,292.31,292.4,291.7,291.86,35647.0,290.7828,290.8723,290.1759,290.3351,35647.0
2024-11-04 10:00:00,291.87,292.33,291.69,292.27,37793.0,290.345,290.8026,290.166,290.743,37793.0
2024-11-04 10:05:00,292.28,292.54,291.77,291.77,50193.0,290.7529,291.0115,290.2456,290.2456,50193.0
2024-11-04 10:10:00,291.8,292.12,291.72,292.02,24891.0,290.2754,290.5937,290.1958,290.4943,24891.0
2024-11-04 10:15:00,291.97,292.14,291.76,291.8,23117.0,290.4445,290.6136,290.2356,290.2754,23117.0
2024-11-04 10:20:00,291.86,292.45,291.85,292.45,15797.0,290.3351,290.922,290.3252,290.922,15797.0
2024-11-04 10:25:00,292.37,292.48,291.96,292.05,26499.0,290.8424,290.9519,290.4346,290.5241,26499.0
2024-11-04 10:30:00,292.05,292.21,291.81,291.92,33073.0,290.5241,290.6833,290.2854,290.3948,33073.0
2024-11-04 10:35:00,291.93,292.06,291.69,291.93,30760.0,290.4047,290.5341,290.166,290.4047,30760.0
2024-11-04 10:40:00,291.93,292.45,291.85,292.28,34110.0,290.4047,290.922,290.3252,290.7529,34110.0
2024-11-04 10:45:00,292.32,292.4,291.71,292.1,37812.0,290.7927,290.8723,290.1859,290.5738,37812.0
2024-11-04 10:50:00,292.1,292.51,292.09,292.47,28080.0,290.5738,290.9817,290.5639,290.9419,28080.0
2024-11-04 10:55:00,292.49,292.5,291.95,291.96,26090.0,290.9618,290.9718,290.4246,290.4346,26090.0
2024-11-04 11:00:00,291.97,292.21,291.85,291.93,27501.0,290.4445,290.6833,290.3252,290.4047,27501.0
2024-11-04 11:05:00,291.97,292.04,291.74,291.91,25927.0,290.4445,290.5142,290.2157,290.3848,25927.0
2024-11-04 11:10:00,291.91,292.23,291.91,292.04,15314.0,290.3848,290.7032,290.3848,290.5142,15314.0
2024-11-04 11:15:00,292.01,292.19,291.99,292.13,16043.0,290.4843,290.6634,290.4644,290.6037,16043.0
2024-11-04 11:20:00,292.1,292.2,292.0,292.19,21162.0,290.5738,290.6733,290.4744,290.6634,21162.0
2024-11-04 11:25:00,292.15,292.17,291.65,291.69,45325.0,290.6236,290.6435,290.1262,290.166,45325.0
2024-11-04 11:30:00,291.66,291.84,291.28,291.52,30058.0,290.1361,290.3152,289.7581,289.9969,30058.0
2024-11-04 11:35:00,291.52,291.56,291.06,291.13,11805.0,289.9969,290.0367,289.5393,289.6089,11805.0
2024-11-04 11:40:00,291.07,291.39,290.97,291.14,16369.0,289.5492,289.8676,289.4498,289.6189,16369.0
2024-11-04 11:45:00,291.14,291.21,290.87,290.97,13266.0,289.6189,289.6885,289.3503,289.4498,13266.0
2024-11-04 11:50:00,290.95,291.21,290.92,290.95,37147.0,289.4299,289.6885,289.4,289.4299,37147.0
2024-11-04 11:55:00,290.95,291.22,290.86,291.03,22280.0,289.4299,289.6984,289.3403,289.5094,22280.0
2024-11-04 12:00:00,291.08,291.21,290.89,290.92,11920.0,289.5592,289.6885,289.3702,289.4,11920.0
2024-11-04 12:05:00,290.92,291.12,290.84,290.98,17706.0,289.4,289.599,289.3204,289.4597,17706.0
2024-11-04 12:10:00,290.94,291.31,290.92,291.26,17623.0,289.4199,289.788,289.4,289.7382,17623.0
2024-11-04 12:15:00,291.26,291.62,291.26,291.62,13138.0,289.7382,290.0964,289.7382,290.0964,13138.0
2024-11-04 12:20:00,291.58,291.91,291.48,291.73,17614.0,290.0566,290.3848,289.9571,290.2058,17614.0
2024-11-04 12:25:00,291.74,292.04,291.6,291.85,22818.0,290.2157,290.5142,290.0765,290.3252,22818.0
2024-11-04 12:30:00,291.8,292.0,291.67,291.91,6567.0,290.2754,290.4744,290.1461,290.3848,6567.0
2024-11-04 12:35:00,291.88,292.02,291.72,291.72,10682.0,290.355,290.4943,290.1958,290.1958,10682.0
2024-11-04 12:40:00,291.74,291.8,291.62,291.69,17754.0,290.2157,290.2754,290.0964,290.166,17754.0
2024-11-04 12:45:00,291.65,291.9,291.65,291.9,11290.0,290.1262,290.3749,290.1262,290.3749,11290.0
2024-11-04 12:50:00,291.94,291.94,291.51,291.51,22299.0,290.4147,290.4147,289.9869,289.9869,22299.0
2024-11-04 12:55:00,291.52,291.8,291.51,291.71,14229.0,289.9969,290.2754,289.9869,290.1859,14229.0
2024-11-04 13:00:00,291.71,291.85,291.47,291.54,14395.0,290.1859,290.3252,289.9471,290.0168,14395.0
2024-11-04 13:05:00,291.52,291.62,291.01,291.17,17299.0,289.9969,290.0964,289.4895,289.6487,17299.0
2024-11-04 13:10:00,291.2,291.74,291.2,291.54,28249.0,289.6785,290.2157,289.6785,290.0168,28249.0
2024-11-04 13:15:00,291.54,291.92,291.51,291.83,18713.0,290.0168,290.3948,289.9869,290.3053,18713.0
2024-11-04 13:20:00,291.83,291.94,291.69,291.74,16485.0,290.3053,290.4147,290.166,290.2157,16485.0
2024-11-04 13:25:00,291.75,291.81,291.46,291.76,21476.0,290.2257,290.2854,289.9372,290.2356,21476.0
2024-11-04 13:30:00,291.75,291.77,291.5,291.58,17416.0,290.2257,290.2456,289.977,290.0566,17416.0
2024-11-04 13:35:00,291.59,291.72,291.57,291.68,18741.0,290.0665,290.1958,290.0466,290.156,18741.0
2024-11-04 13:40:00,291.67,291.76,291.56,291.64,13584.0,290.1461,290.2356,290.0367,290.1163,13584.0
2024-11-04 13:45:00,291.66,291.95,291.64,291.94,24814.0,290.1361,290.4246,290.1163,290.4147,24814.0
2024-11-04 13:50:00,291.95,292.04,291.83,291.88,25825.0,290.4246,290.5142,290.3053,290.355,25825.0
2024-11-04 13:55:00,291.86,291.96,291.83,291.87,19140.0,290.3351,290.4346,290.3053,290.345,19140.0
2024-11-04 14:00:00,291.85,292.02,291.85,291.9,13877.0,290.3252,290.4943,290.3252,290.3749,13877.0
2024-11-04 14:05:00,291.9,292.11,291.84,291.91,26645.0,290.3749,290.5838,290.3152,290.3848,26645.0
2024-11-04 14:10:00,291.9,292.07,291.87,292.0,17588.0,290.3749,290.544,290.345,290.4744,17588.0
2024-11-04 14:15:00,292.04,292.07,291.83,291.86,12677.0,290.5142,290.544,290.3053,290.3351,12677.0
2024-11-04 14:20:00,291.84,292.07,291.82,291.88,18600.0,290.3152,290.544,290.2953,290.355,18600.0
2024-11-04 14:25:00,291.88,292.01,291.8,291.85,15645.0,290.355,290.4843,290.2754,290.3252,15645.0
2024-11-04 14:30:00,291.84,292.02,291.8,291.92,18972.0,290.3152,290.4943,290.2754,290.3948,18972.0
2024-11-04 14:35:00,291.93,292.2,291.89,292.13,22909.0,290.4047,290.6733,290.3649,290.6037,22909.0
2024-11-04 14:40:00,292.11,292.15,291.95,292.02,14895.0,290.5838,290.6236,290.4246,290.4943,14895.0
2024-11-04 14:45:00,292.03,292.1,291.81,291.94,17413.0,290.5042,290.5738,290.2854,290.4147,17413.0
2024-11-04 14:50:00,291.93,292.14,291.93,292.08,17565.0,290.4047,290.6136,290.4047,290.554,17565.0
2024-11-04 14:55:00,292.06,292.15,291.92,291.98,16711.0,290.5341,290.6236,290.3948,290.4545,16711.0
2024-11-04 15:00:00,291.89,291.93,291.64,291.71,16517.0,290.3649,290.4047,290.1163,290.1859,16517.0
2024-11-04 15:05:00,291.7,291.79,291.6,291.63,18658.0,290.1759,290.2655,290.0765,290.1063,18658.0
2024-11-04 15:10:00,291.63,291.77,291.46,291.46,15396.0,290.1063,290.2456,289.9372,289.9372,15396.0
2024-11-04 15:15:00,291.42,291.71,291.36,291.66,11922.0,289.8974,290.1859,289.8377,290.1361,11922.0
2024-11-04 15:20:00,291.66,291.67,291.41,291.67,18429.0,290.1361,290.1461,289.8875,290.1461,18429.0
2024-11-04 15:25:00,291.69,291.76,291.49,291.51,17922.0,290.166,290.2356,289.967,289.9869,17922.0
2024-11-04 15:30:00,291.49,291.59,291.38,291.43,19001.0,289.967,290.0665,289.8576,289.9073,19001.0
2024-11-04 15:35:00,291.45,291.5,291.15,291.19,30236.0,289.9272,289.977,289.6288,289.6686,30236.0
2024-11-04 15:40:00,291.19,291.54,291.18,291.31,37542.0,289.6686,290.0168,289.6587,289.788,37542.0
2024-11-04 15:45:00,291.31,291.57,291.31,291.56,30095.0,289.788,290.0466,289.788,290.0367,30095.0
2024-11-04 15:50:00,291.58,291.81,291.49,291.69,49227.0,290.0566,290.2854,289.967,290.166,49227.0
2024-11-04 15:55:00,291.72,291.88,291.55,291.76,160491.0,290.1958,290.355,290.0267,290.2356,160491.0
2024-11-05 09:30:00,291.71,294.0,291.58,293.55,162910.0,290.1859,292.4639,290.0566,292.0163,162910.0
2024-11-05 09:35:00,293.47,293.75,293.1,293.39,32500.0,291.9367,292.2152,291.5686,291.8571,32500.0
2024-11-05 09:40:00,293.55,293.71,292.5,292.86,30621.0,292.0163,292.1754,290.9718,291.3299,30621.0
2024-11-05 09:45:00,292.88,293.88,292.78,293.78,29024.0,291.3498,292.3445,291.2503,292.2451,29024.0
2024-11-05 09:50:00,293.67,293.9,293.55,293.72,27631.0,292.1356,292.3644,292.0163,292.1854,27631.0
2024-11-05 09:55:00,293.72,294.49,293.69,294.46,66504.0,292.1854,292.9514,292.1555,292.9215,66504.0
2024-11-05 10:00:00,294.46,294.7,293.95,293.98,32194.0,292.9215,293.1603,292.4142,292.444,32194.0
2024-11-05 10:05:00,294.09,294.12,293.68,293.85,27653.0,292.5534,292.5833,292.1456,292.3147,27653.0
2024-11-05 10:10:00,293.85,293.91,293.57,293.89,16607.0,292.3147,292.3744,292.0362,292.3545,16607.0
2024-11-05 10:15:00,293.88,293.88,293.51,293.76,10509.0,292.3445,292.3445,291.9765,292.2252,10509.0
2024-11-05 10:20:00,293.74,294.72,293.73,294.72,25215.0,292.2053,293.1802,292.1953,293.1802,25215.0
2024-11-05 10:25:00,294.69,294.78,294.36,294.51,22314.0,293.1503,293.2398,292.822,292.9713,22314.0
2024-11-05 10:30:00,294.52,294.68,294.31,294.43,50490.0,292.9812,293.1404,292.7723,292.8917,50490.0
2024-11-05 10:35:00,294.48,294.69,294.25,294.3,34931.0,292.9414,293.1503,292.7126,292.7624,34931.0
2024-11-05 10:40:00,294.24,294.33,293.88,293.94,21420.0,292.7027,292.7922,292.3445,292.4042,21420.0
2024-11-05 10:45:00,294.06,294.47,294.02,294.4,18418.0,292.5236,292.9315,292.4838,292.8618,18418.0
2024-11-05 10:50:00,294.44,294.46,294.07,294.32,14140.0,292.9016,292.9215,292.5336,292.7822,14140.0
2024-11-05 10:55:00,294.26,294.33,294.06,294.28,20065.0,292.7226,292.7922,292.5236,292.7425,20065.0
2024-11-05 11:00:00,294.24,294.24,294.02,294.04,13804.0,292.7027,292.7027,292.4838,292.5037,13804.0
2024-11-05 11:05:00,294.05,294.55,294.0,294.55,25665.0,292.5137,293.011,292.4639,293.011,25665.0
2024-11-05 11:10:00,294.53,294.54,293.97,294.13,16906.0,292.9912,293.0011,292.4341,292.5932,16906.0
2024-11-05 11:15:00,294.14,294.17,293.7,293.71,10512.0,292.6032,292.633,292.1655,292.1754,10512.0
2024-11-05 11:20:00,293.74,293.8,293.47,293.64,14112.0,292.2053,292.265,291.9367,292.1058,14112.0
2024-11-05 11:25:00,293.7,293.74,293.45,293.58,17148.0,292.1655,292.2053,291.9168,292.0461,17148.0
2024-11-05 11:30:00,293.6,293.87,293.58,293.77,14888.0,292.066,292.3346,292.0461,292.2351,14888.0
2024-11-05 11:35:00,293.75,293.81,293.45,293.6,14601.0,292.2152,292.2749,291.9168,292.066,14601.0
2024-11-05 11:40:00,293.56,293.69,293.26,293.26,8542.0,292.0262,292.1555,291.7278,291.7278,8542.0
2024-11-05 11:45:00,293.28,293.66,293.24,293.56,11649.0,291.7477,292.1257,291.7079,292.0262,11649.0
2024-11-05 11:50:00,293.56,293.57,293.39,293.56,10467.0,292.0262,292.0362,291.8571,292.0262,10467.0
2024-11-05 11:55:00,293.62,293.68,293.43,293.48,14517.0,292.0859,292.1456,291.8969,291.9466,14517.0
2024-11-05 12:00:00,293.44,293.7,293.33,293.69,16877.0,291.9068,292.1655,291.7974,292.1555,16877.0
2024-11-05 12:05:00,293.73,293.82,293.68,293.8,8773.0,292.1953,292.2849,292.1456,292.265,8773.0
2024-11-05 12:10:00,293.78,293.79,293.6,293.63,15451.0,292.2451,292.255,292.066,292.0959,15451.0
2024-11-05 12:15:00,293.63,293.83,293.53,293.8,13852.0,292.0959,292.2948,291.9964,292.265,13852.0
2024-11-05 12:20:00,293.77,293.86,293.63,293.84,15742.0,292.2351,292.3247,292.0959,292.3048,15742.0
2024-11-05 12:25:00,293.82,293.82,293.55,293.55,10221.0,292.2849,292.2849,292.0163,292.0163,10221.0
2024-11-05 12:30:00,293.57,293.85,293.57,293.72,6563.0,292.0362,292.3147,292.0362,292.1854,6563.0
2024-11-05 12:35:00,293.75,293.86,293.65,293.7,9530.0,292.2152,292.3247,292.1157,292.1655,9530.0
2024-11-05 12:40:00,293.7,293.82,293.7,293.74,6259.0,292.1655,292.2849,292.1655,292.2053,6259.0
2024-11-05 12:45:00,293.75,294.01,293.75,293.95,10185.0,292.2152,292.4739,292.2152,292.4142,10185.0
2024-11-05 12:50:00,293.92,294.0,293.82,293.99,4800.0,292.3843,292.4639,292.2849,292.454,4800.0
2024-11-05 12:55:00,293.97,294.04,293.81,293.85,11969.0,292.4341,292.5037,292.2749,292.3147,11969.0
2024-11-05 13:00:00,293.85,293.92,293.62,293.89,18742.0,292.3147,292.3843,292.0859,292.3545,18742.0
2024-11-05 13:05:00,293.89,294.07,293.88,293.9,8612.0,292.3545,292.5336,292.3445,292.3644,8612.0
2024-11-05 13:10:00,293.92,293.95,293.59,293.61,9241.0,292.3843,292.4142,292.0561,292.076,9241.0
2024-11-05 13:15:00,293.61,293.67,293.38,293.38,14388.0,292.076,292.1356,291.8472,291.8472,14388.0
2024-11-05 13:20:00,293.4,293.48,293.28,293.34,10366.0,291.8671,291.9466,291.7477,291.8074,10366.0
2024-11-05 13:25:00,293.31,293.52,293.3,293.47,6673.0,291.7775,291.9864,291.7676,291.9367,6673.0
2024-11-05 13:30:00,293.46,293.67,293.42,293.57,13328.0,291.9267,292.1356,291.887,292.0362,13328.0
2024-11-05 13:35:00,293.54,293.54,292.89,293.12,13222.0,292.0063,292.0063,291.3597,291.5885,13222.0
2024-11-05 13:40:00,293.18,293.33,293.16,293.21,9993.0,291.6482,291.7974,291.6283,291.678,9993.0
2024-11-05 13:45:00,293.21,293.39,293.16,293.21,23605.0,291.678,291.8571,291.6283,291.678,23605.0
2024-11-05 13:50:00,293.21,293.41,293.14,293.31,11742.0,291.678,291.877,291.6084,291.7775,11742.0
2024-11-05 13:55:00,293.33,293.35,293.14,293.21,12519.0,291.7974,291.8173,291.6084,291.678,12519.0
2024-11-05 14:00:00,293.25,293.4,293.23,293.35,7953.0,291.7178,291.8671,291.6979,291.8173,7953.0
2024-11-05 14:05:00,293.35,293.46,293.19,293.41,9043.0,291.8173,291.9267,291.6582,291.877,9043.0
2024-11-05 14:10:00,293.38,293.41,292.94,292.94,10195.0,291.8472,291.877,291.4095,291.4095,10195.0
2024-11-05 14:15:00,292.92,293.04,292.84,292.94,20496.0,291.3896,291.5089,291.31,291.4095,20496.0
2024-11-05 14:20:00,292.94,292.94,292.69,292.87,19453.0,291.4095,291.4095,291.1608,291.3398,19453.0
2024-11-05 14:25:00,292.88,293.09,292.81,292.89,12477.0,291.3498,291.5587,291.2801,291.3597,12477.0
2024-11-05 14:30:00,292.89,292.94,292.71,292.74,7555.0,291.3597,291.4095,291.1807,291.2105,7555.0
2024-11-05 14:35:00,292.76,292.77,292.63,292.74,14435.0,291.2304,291.2403,291.1011,291.2105,14435.0
2024-11-05 14:40:00,292.69,292.69,292.52,292.65,11795.0,291.1608,291.1608,290.9917,291.121,11795.0
2024-11-05 14:45:00,292.68,292.79,292.65,292.66,7705.0,291.1508,291.2602,291.121,291.1309,7705.0
2024-11-05 14:50:00,292.64,292.64,292.41,292.5,11670.0,291.111,291.111,290.8822,290.9718,11670.0
2024-11-05 14:55:00,292.55,292.7,292.53,292.67,16483.0,291.0215,291.1707,291.0016,291.1409,16483.0
2024-11-05 15:00:00,292.66,292.82,292.54,292.67,15174.0,291.1309,291.2901,291.0115,291.1409,15174.0
2024-11-05 15:05:00,292.69,292.74,292.59,292.73,10720.0,291.1608,291.2105,291.0613,291.2006,10720.0
2024-11-05 15:10:00,292.74,292.84,292.68,292.81,22272.0,291.2105,291.31,291.1508,291.2801,22272.0
2024-11-05 15:15:00,292.81,292.84,292.65,292.78,13212.0,291.2801,291.31,291.121,291.2503,13212.0
2024-11-05 15:20:00,292.8,292.83,292.65,292.65,20876.0,291.2702,291.3,291.121,291.121,20876.0
2024-11-05 15:25:00,292.67,292.82,292.53,292.79,25014.0,291.1409,291.2901,291.0016,291.2602,25014.0
2024-11-05 15:30:00,292.78,292.97,292.72,292.73,28192.0,291.2503,291.4393,291.1906,291.2006,28192.0
2024-11-05 15:35:00,292.75,292.9,292.71,292.78,22670.0,291.2205,291.3697,291.1807,291.2503,22670.0
2024-11-05 15:40:00,292.77,292.79,292.62,292.66,21850.0,291.2403,291.2602,291.0911,291.1309,21850.0
2024-11-05 15:45:00,292.66,292.78,292.51,292.67,30992.0,291.1309,291.2503,290.9817,291.1409,30992.0
2024-11-05 15:50:00,292.65,293.15,292.61,293.1,36126.0,291.121,291.6184,291.0812,291.5686,36126.0
2024-11-05 15:55:00,293.14,293.41,292.87,293.4,166378.0,291.6084,291.877,291.3398,291.8671,166378.0
2024-11-06 09:30:00,306.32,309.0,305.41,306.06,649564.0,304.7196,307.3855,303.8143,304.4609,649564.0
2024-11-06 09:35:00,306.08,306.5,304.69,305.64,244487.0,304.4808,304.8986,303.0981,304.0431,244487.0
2024-11-06 09:40:00,305.81,305.82,304.27,305.08,258139.0,304.2122,304.2222,302.6803,303.486,258139.0
2024-11-06 09:45:00,305.03,305.43,304.44,304.49,209651.0,303.4363,303.8342,302.8494,302.8991,209651.0
2024-11-06 09:50:00,304.54,304.73,304.0,304.43,91286.0,302.9489,303.1379,302.4117,302.8394,91286.0
2024-11-06 09:55:00,304.39,304.95,304.05,304.3,114175.0,302.7996,303.3567,302.4614,302.7101,114175.0
2024-11-06 10:00:00,304.36,305.0,304.0,304.09,128775.0,302.7698,303.4064,302.4117,302.5012,128775.0
2024-11-06 10:05:00,304.09,304.37,302.82,304.21,115333.0,302.5012,302.7797,301.2378,302.6206,115333.0
2024-11-06 10:10:00,304.25,304.75,303.78,304.05,93238.0,302.6604,303.1578,302.1928,302.4614,93238.0
2024-11-06 10:15:00,304.1,304.38,303.55,303.77,84542.0,302.5112,302.7897,301.964,302.1829,84542.0
2024-11-06 10:20:00,303.75,304.89,303.65,304.5,135449.0,302.163,303.297,302.0635,302.9091,135449.0
2024-11-06 10:25:00,304.5,305.32,303.87,305.19,89161.0,302.9091,303.7248,302.2824,303.5955,89161.0
2024-11-06 10:30:00,305.08,305.6,304.97,305.28,77908.0,303.486,304.0033,303.3766,303.685,77908.0
2024-11-06 10:35:00,305.28,305.42,304.6,304.78,59550.0,303.685,303.8243,303.0085,303.1876,59550.0
2024-11-06 10:40:00,304.78,305.03,304.49,304.71,44234.0,303.1876,303.4363,302.8991,303.118,44234.0
2024-11-06 10:45:00,304.71,304.72,303.93,304.62,81740.0,303.118,303.1279,302.342,303.0284,81740.0
2024-11-06 10:50:00,304.53,304.81,304.25,304.72,50246.0,302.9389,303.2174,302.6604,303.1279,50246.0
2024-11-06 10:55:00,304.76,305.13,304.6,304.61,66153.0,303.1677,303.5358,303.0085,303.0185,66153.0
2024-11-06 11:00:00,304.6,305.35,304.36,305.28,51508.0,303.0085,303.7546,302.7698,303.685,51508.0
2024-11-06 11:05:00,305.28,305.88,305.13,305.82,85827.0,303.685,304.2819,303.5358,304.2222,85827.0
2024-11-06 11:10:00,305.79,306.05,305.64,305.68,72011.0,304.1923,304.451,304.0431,304.0829,72011.0
2024-11-06 11:15:00,305.68,305.76,305.09,305.38,65228.0,304.0829,304.1625,303.496,303.7845,65228.0
2024-11-06 11:20:00,305.38,305.55,304.73,304.92,42082.0,303.7845,303.9536,303.1379,303.3269,42082.0
2024-11-06 11:25:00,304.96,305.29,304.87,305.12,53758.0,303.3667,303.6949,303.2771,303.5258,53758.0
2024-11-06 11:30:00,305.12,306.07,305.02,305.9,33083.0,303.5258,304.4709,303.4263,304.3017,33083.0
2024-11-06 11:35:00,305.9,306.54,305.75,306.53,76168.0,304.3017,304.9384,304.1525,304.9285,76168.0
2024-11-06 11:40:00,306.55,306.59,305.91,306.31,47162.0,304.9483,304.9881,304.3117,304.7096,47162.0
2024-11-06 11:45:00,306.37,306.79,306.21,306.6,24156.0,304.7693,305.1871,304.6101,304.9981,24156.0
2024-11-06 11:50:00,306.6,306.96,306.24,306.49,27630.0,304.9981,305.3562,304.64,304.8887,27630.0
2024-11-06 11:55:00,306.44,306.6,305.79,305.79,30745.0,304.8389,304.9981,304.1923,304.1923,30745.0
2024-11-06 12:00:00,305.76,306.15,305.65,306.09,19695.0,304.1625,304.5504,304.0531,304.4908,19695.0
2024-11-06 12:05:00,306.08,306.17,305.84,306.06,28994.0,304.4808,304.5703,304.2421,304.4609,28994.0
2024-11-06 12:10:00,306.03,306.08,305.7,305.96,43043.0,304.4311,304.4808,304.1028,304.3614,43043.0
2024-11-06 12:15:00,305.97,305.97,304.29,305.05,133680.0,304.3714,304.3714,302.7002,303.4562,133680.0
2024-11-06 12:20:00,305.12,305.92,305.06,305.69,118637.0,303.5258,304.3216,303.4661,304.0928,118637.0
2024-11-06 12:25:00,305.68,306.06,305.63,305.81,61211.0,304.0829,304.4609,304.0332,304.2122,61211.0
2024-11-06 12:30:00,305.82,306.14,305.69,305.9,47337.0,304.2222,304.5405,304.0928,304.3017,47337.0
2024-11-06 12:35:00,305.85,306.1,305.59,305.75,61448.0,304.252,304.5007,303.9934,304.1525,61448.0
2024-11-06 12:40:00,305.74,306.0,305.56,305.59,28077.0,304.1426,304.4012,303.9635,303.9934,28077.0
2024-11-06 12:45:00,305.63,306.26,305.62,305.71,44818.0,304.0332,304.6599,304.0232,304.1127,44818.0
2024-11-06 12:50:00,305.74,306.18,305.51,306.18,24924.0,304.1426,304.5803,303.9138,304.5803,24924.0
2024-11-06 12:55:00,306.17,306.25,305.89,306.03,45551.0,304.5703,304.6499,304.2918,304.4311,45551.0
2024-11-06 13:00:00,306.03,306.24,305.8,306.21,19561.0,304.4311,304.64,304.2023,304.6101,19561.0
2024-11-06 13:05:00,306.19,306.42,305.97,306.18,41398.0,304.5902,304.819,304.3714,304.5803,41398.0
2024-11-06 13:10:00,306.21,306.47,306.14,306.18,28152.0,304.6101,304.8688,304.5405,304.5803,28152.0
2024-11-06 13:15:00,306.24,306.26,305.77,306.09,36067.0,304.64,304.6599,304.1724,304.4908,36067.0
2024-11-06 13:20:00,306.09,306.16,305.91,306.11,34734.0,304.4908,304.5604,304.3117,304.5106,34734.0
2024-11-06 13:25:00,306.15,306.25,305.92,306.19,36380.0,304.5504,304.6499,304.3216,304.5902,36380.0
2024-11-06 13:30:00,306.22,306.31,305.85,305.95,28684.0,304.6201,304.7096,304.252,304.3515,28684.0
2024-11-06 13:35:00,305.98,306.1,305.83,305.93,21254.0,304.3813,304.5007,304.2321,304.3316,21254.0
2024-11-06 13:40:00,305.88,305.93,305.65,305.84,25708.0,304.2819,304.3316,304.0531,304.2421,25708.0
2024-11-06 13:45:00,305.81,306.18,305.81,306.07,42424.0,304.2122,304.5803,304.2122,304.4709,42424.0
2024-11-06 13:50:00,306.08,306.09,305.72,305.78,20824.0,304.4808,304.4908,304.1227,304.1824,20824.0
2024-11-06 13:55:00,305.8,305.99,305.54,305.92,19507.0,304.2023,304.3913,303.9436,304.3216,19507.0
2024-11-06 14:00:00,305.95,306.03,305.72,305.84,28739.0,304.3515,304.4311,304.1227,304.2421,28739.0
2024-11-06 14:05:00,305.86,305.9,305.25,305.4,34624.0,304.262,304.3017,303.6551,303.8044,34624.0
2024-11-06 14:10:00,305.36,305.81,305.32,305.64,21669.0,303.7646,304.2122,303.7248,304.0431,21669.0
2024-11-06 14:15:00,305.63,305.72,305.42,305.51,16723.0,304.0332,304.1227,303.8243,303.9138,16723.0
2024-11-06 14:20:00,305.51,305.79,305.51,305.72,34199.0,303.9138,304.1923,303.9138,304.1227,34199.0
2024-11-06 14:25:00,305.73,305.88,305.6,305.78,29779.0,304.1326,304.2819,304.0033,304.1824,29779.0
2024-11-06 14:30:00,305.78,305.86,305.23,305.23,31450.0,304.1824,304.262,303.6352,303.6352,31450.0
2024-11-06 14:35:00,305.28,305.57,305.12,305.12,50067.0,303.685,303.9735,303.5258,303.5258,50067.0
2024-11-06 14:40:00,305.14,305.17,304.83,304.97,35220.0,303.5457,303.5756,303.2373,303.3766,35220.0
2024-11-06 14:45:00,304.93,305.41,304.78,305.25,34399.0,303.3368,303.8143,303.1876,303.6551,34399.0
2024-11-06 14:50:00,305.22,305.46,305.19,305.44,21382.0,303.6253,303.864,303.5955,303.8441,21382.0
2024-11-06 14:55:00,305.35,305.65,305.2,305.55,29962.0,303.7546,304.0531,303.6054,303.9536,29962.0
2024-11-06 15:00:00,305.55,305.75,305.43,305.63,37154.0,303.9536,304.1525,303.8342,304.0332,37154.0
2024-11-06 15:05:00,305.67,306.0,305.65,306.0,39856.0,304.0729,304.4012,304.0531,304.4012,39856.0
2024-11-06 15:10:00,305.98,306.31,305.8,306.25,38793.0,304.3813,304.7096,304.2023,304.6499,38793.0
2024-11-06 15:15:00,306.33,306.55,306.3,306.39,39095.0,304.7295,304.9483,304.6997,304.7892,39095.0
2024-11-06 15:20:00,306.44,306.67,306.19,306.24,41304.0,304.8389,305.0677,304.5902,304.64,41304.0
2024-11-06 15:25:00,306.26,306.36,305.99,306.01,38159.0,304.6599,304.7593,304.3913,304.4112,38159.0
2024-11-06 15:30:00,306.01,306.16,305.88,306.06,54424.0,304.4112,304.5604,304.2819,304.4609,54424.0
2024-11-06 15:35:00,306.04,306.27,305.78,305.8,44299.0,304.441,304.6698,304.1824,304.2023,44299.0
2024-11-06 15:40:00,305.8,306.4,305.78,306.3,43030.0,304.2023,304.7991,304.1824,304.6997,43030.0
2024-11-06 15:45:00,306.27,306.94,306.19,306.88,86613.0,304.6698,305.3363,304.5902,305.2766,86613.0
2024-11-06 15:50:00,306.84,307.58,306.76,307.38,178357.0,305.2368,305.973,305.1573,305.774,178357.0
2024-11-06 15:55:00,307.34,307.83,307.01,307.36,437395.0,305.7342,306.2217,305.4059,305.7541,437395.0
2024-11-07 09:30:00,307.5,307.63,306.25,306.43,163393.0,305.8934,306.0227,304.6499,304.829,163393.0
2024-11-07 09:35:00,306.42,306.82,306.1,306.29,30605.0,304.819,305.2169,304.5007,304.6897,30605.0
2024-11-07 09:40:00,306.19,306.71,306.14,306.27,33010.0,304.5902,305.1075,304.5405,304.6698,33010.0
2024-11-07 09:45:00,306.27,306.76,305.82,306.61,41771.0,304.6698,305.1573,304.2222,305.008,41771.0
2024-11-07 09:50:00,306.61,306.94,306.44,306.68,41433.0,305.008,305.3363,304.8389,305.0777,41433.0
2024-11-07 09:55:00,306.7,306.83,306.17,306.29,44187.0,305.0976,305.2269,304.5703,304.6897,44187.0
2024-11-07 10:00:00,306.29,306.46,305.37,305.54,58597.0,304.6897,304.8588,303.7745,303.9436,58597.0
2024-11-07 10:05:00,305.52,305.68,305.24,305.43,23642.0,303.9237,304.0829,303.6452,303.8342,23642.0
2024-11-07 10:10:00,305.47,306.0,305.41,305.83,34185.0,303.874,304.4012,303.8143,304.2321,34185.0
2024-11-07 10:15:00,305.83,306.38,305.79,306.31,29896.0,304.2321,304.7792,304.1923,304.7096,29896.0
2024-11-07 10:20:00,306.34,306.47,305.93,305.93,49678.0,304.7394,304.8688,304.3316,304.3316,49678.0
2024-11-07 10:25:00,305.97,306.12,305.75,305.85,23146.0,304.3714,304.5206,304.1525,304.252,23146.0
2024-11-07 10:30:00,305.92,306.05,305.71,305.88,31990.0,304.3216,304.451,304.1127,304.2819,31990.0
2024-11-07 10:35:00,305.91,305.99,305.41,305.48,40081.0,304.3117,304.3913,303.8143,303.8839,40081.0
2024-11-07 10:40:00,305.48,305.57,304.93,305.01,49557.0,303.8839,303.9735,303.3368,303.4164,49557.0
2024-11-07 10:45:00,305.01,305.16,304.78,304.81,66834.0,303.4164,303.5656,303.1876,303.2174,66834.0
2024-11-07 10:50:00,304.78,305.36,304.61,305.36,72889.0,303.1876,303.7646,303.0185,303.7646,72889.0
2024-11-07 10:55:00,305.36,305.56,305.27,305.38,27582.0,303.7646,303.9635,303.675,303.7845,27582.0
2024-11-07 11:00:00,305.41,305.7,305.0,305.0,65343.0,303.8143,304.1028,303.4064,303.4064,65343.0
2024-11-07 11:05:00,305.0,305.0,304.66,304.87,46619.0,303.4064,303.4064,303.0682,303.2771,46619.0
2024-11-07 11:10:00,304.88,305.05,304.55,304.55,27423.0,303.2871,303.4562,302.9588,302.9588,27423.0
2024-11-07 11:15:00,304.56,304.76,304.42,304.5,24608.0,302.9687,303.1677,302.8295,302.9091,24608.0
2024-11-07 11:20:00,304.51,305.37,304.49,305.28,24179.0,302.919,303.7745,302.8991,303.685,24179.0
2024-11-07 11:25:00,305.25,305.41,305.02,305.29,27497.0,303.6551,303.8143,303.4263,303.6949,27497.0
2024-11-07 11:30:00,305.29,305.5,305.23,305.26,34096.0,303.6949,303.9038,303.6352,303.6651,34096.0
2024-11-07 11:35:00,305.32,305.78,305.17,305.73,31464.0,303.7248,304.1824,303.5756,304.1326,31464.0
2024-11-07 11:40:00,305.79,305.8,305.21,305.29,21209.0,304.1923,304.2023,303.6154,303.6949,21209.0
2024-11-07 11:45:00,305.23,305.38,305.15,305.31,21298.0,303.6352,303.7845,303.5557,303.7148,21298.0
2024-11-07 11:50:00,305.35,305.67,305.31,305.67,14246.0,303.7546,304.0729,303.7148,304.0729,14246.0
2024-11-07 11:55:00,305.67,305.88,305.57,305.85,17214.0,304.0729,304.2819,303.9735,304.252,17214.0
2024-11-07 12:00:00,305.81,306.0,305.67,305.87,23071.0,304.2122,304.4012,304.0729,304.2719,23071.0
2024-11-07 12:05:00,305.92,305.92,305.63,305.81,20437.0,304.3216,304.3216,304.0332,304.2122,20437.0
2024-11-07 12:10:00,305.84,305.94,305.61,305.86,34018.0,304.2421,304.3415,304.0133,304.262,34018.0
2024-11-07 12:15:00,305.94,306.09,305.8,305.91,26433.0,304.3415,304.4908,304.2023,304.3117,26433.0
2024-11-07 12:20:00,305.93,306.08,305.93,305.97,13238.0,304.3316,304.4808,304.3316,304.3714,13238.0
2024-11-07 12:25:00,305.97,306.15,305.96,306.12,25680.0,304.3714,304.5504,304.3614,304.5206,25680.0
2024-11-07 12:30:00,306.11,306.15,305.88,306.15,23103.0,304.5106,304.5504,304.2819,304.5504,23103.0
2024-11-07 12:35:00,306.16,306.22,306.01,306.13,16083.0,304.5604,304.6201,304.4112,304.5305,16083.0
2024-11-07 12:40:00,306.13,306.14,305.89,306.05,12629.0,304.5305,304.5405,304.2918,304.451,12629.0
2024-11-07 12:45:00,306.09,306.14,305.88,305.98,18336.0,304.4908,304.5405,304.2819,304.3813,18336.0
2024-11-07 12:50:00,305.95,306.0,305.87,305.91,21742.0,304.3515,304.4012,304.2719,304.3117,21742.0
2024-11-07 12:55:00,305.87,305.94,305.72,305.76,23980.0,304.2719,304.3415,304.1227,304.1625,23980.0
2024-11-07 13:00:00,305.76,305.84,305.7,305.7,14213.0,304.1625,304.2421,304.1028,304.1028,14213.0
2024-11-07 13:05:00,305.7,305.91,305.68,305.86,15158.0,304.1028,304.3117,304.0829,304.262,15158.0
2024-11-07 13:10:00,305.86,305.86,305.5,305.61,24785.0,304.262,304.262,303.9038,304.0133,24785.0
2024-11-07 13:15:00,305.61,305.71,305.37,305.37,20199.0,304.0133,304.1127,303.7745,303.7745,20199.0
2024-11-07 13:20:00,305.36,305.54,305.31,305.42,34050.0,303.7646,303.9436,303.7148,303.8243,34050.0
2024-11-07 13:25:00,305.46,305.75,305.45,305.75,17628.0,303.864,304.1525,303.8541,304.1525,17628.0
2024-11-07 13:30:00,305.73,305.73,305.2,305.28,21096.0,304.1326,304.1326,303.6054,303.685,21096.0
2024-11-07 13:35:00,305.28,305.54,305.28,305.43,15763.0,303.685,303.9436,303.685,303.8342,15763.0
2024-11-07 13:40:00,305.42,305.42,305.17,305.27,13756.0,303.8243,303.8243,303.5756,303.675,13756.0
2024-11-07 13:45:00,305.27,305.49,305.21,305.41,19034.0,303.675,303.8939,303.6154,303.8143,19034.0
2024-11-07 13:50:00,305.47,305.83,305.46,305.83,17016.0,303.874,304.2321,303.864,304.2321,17016.0
2024-11-07 13:55:00,305.86,305.91,305.57,305.66,13911.0,304.262,304.3117,303.9735,304.063,13911.0
2024-11-07 14:00:00,305.65,305.82,305.48,305.64,22421.0,304.0531,304.2222,303.8839,304.0431,22421.0
2024-11-07 14:05:00,305.62,305.94,305.61,305.68,16294.0,304.0232,304.3415,304.0133,304.0829,16294.0
2024-11-07 14:10:00,305.62,305.75,305.42,305.68,17970.0,304.0232,304.1525,303.8243,304.0829,17970.0
2024-11-07 14:15:00,305.69,305.78,305.41,305.41,20820.0,304.0928,304.1824,303.8143,303.8143,20820.0
2024-11-07 14:20:00,305.45,305.61,305.38,305.56,21313.0,303.8541,304.0133,303.7845,303.9635,21313.0
2024-11-07 14:25:00,305.61,305.81,305.48,305.54,17120.0,304.0133,304.2122,303.8839,303.9436,17120.0
2024-11-07 14:30:00,305.54,305.86,305.5,305.79,16510.0,303.9436,304.262,303.9038,304.1923,16510.0
2024-11-07 14:35:00,305.78,305.82,305.54,305.6,16516.0,304.1824,304.2222,303.9436,304.0033,16516.0
2024-11-07 14:40:00,305.57,305.69,305.37,305.64,32549.0,303.9735,304.0928,303.7745,304.0431,32549.0
2024-11-07 14:45:00,305.64,305.98,305.41,305.96,30335.0,304.0431,304.3813,303.8143,304.3614,30335.0
2024-11-07 14:50:00,305.93,306.12,305.7,305.87,27843.0,304.3316,304.5206,304.1028,304.2719,27843.0
2024-11-07 14:55:00,305.82,306.36,305.82,306.26,34197.0,304.2222,304.7593,304.2222,304.6599,34197.0
2024-11-07 15:00:00,306.29,306.4,306.23,306.3,53198.0,304.6897,304.7991,304.63,304.6997,53198.0
2024-11-07 15:05:00,306.3,306.46,306.23,306.44,29677.0,304.6997,304.8588,304.63,304.8389,29677.0
2024-11-07 15:10:00,306.46,306.63,306.23,306.49,24839.0,304.8588,305.0279,304.63,304.8887,24839.0
2024-11-07 15:15:00,306.46,306.63,306.35,306.56,23312.0,304.8588,305.0279,304.7494,304.9583,23312.0
2024-11-07 15:20:00,306.61,306.71,306.28,306.44,26713.0,305.008,305.1075,304.6798,304.8389,26713.0
2024-11-07 15:25:00,306.44,306.44,306.23,306.25,33143.0,304.8389,304.8389,304.63,304.6499,33143.0
2024-11-07 15:30:00,306.3,306.55,306.28,306.3,40094.0,304.6997,304.9483,304.6798,304.6997,40094.0
2024-11-07 15:35:00,306.28,306.36,306.12,306.29,49789.0,304.6798,304.7593,304.5206,304.6897,49789.0
2024-11-07 15:40:00,306.28,306.61,306.26,306.6,44425.0,304.6798,305.008,304.6599,304.9981,44425.0
2024-11-07 15:45:00,306.6,306.78,306.42,306.57,51646.0,304.9981,305.1771,304.819,304.9682,51646.0
2024-11-07 15:50:00,306.54,306.54,305.93,306.08,87847.0,304.9384,304.9384,304.3316,304.4808,87847.0
2024-11-07 15:55:00,306.1,306.11,305.7,305.76,245101.0,304.5007,304.5106,304.1028,304.1625,245101.0
2024-11-08 09:30:00,306.89,307.59,306.35,306.75,120575.0,305.2866,305.9829,304.7494,305.1473,120575.0
2024-11-08 09:35:00,306.95,306.95,305.69,305.83,24536.0,305.3463,305.3463,304.0928,304.2321,24536.0
2024-11-08 09:40:00,305.82,306.79,305.74,306.77,34879.0,304.2222,305.1871,304.1426,305.1672,34879.0
2024-11-08 09:45:00,306.77,307.49,306.46,307.43,40067.0,305.1672,305.8834,304.8588,305.8238,40067.0
2024-11-08 09:50:00,307.36,307.76,307.2,307.47,34313.0,305.7541,306.152,305.595,305.8635,34313.0
2024-11-08 09:55:00,307.42,307.81,307.41,307.69,17605.0,305.8138,306.2018,305.8039,306.0824,17605.0
2024-11-08 10:00:00,307.71,308.31,307.6,308.31,40074.0,306.1023,306.6992,305.9929,306.6992,40074.0
2024-11-08 10:05:00,308.22,308.75,308.11,308.7,65112.0,306.6096,307.1369,306.5002,307.0871,65112.0
2024-11-08 10:10:00,308.82,308.89,308.54,308.72,44550.0,307.2065,307.2761,306.928,307.107,44550.0
2024-11-08 10:15:00,308.66,308.95,308.5,308.69,49323.0,307.0473,307.3358,306.8882,307.0772,49323.0
2024-11-08 10:20:00,308.75,309.25,308.69,309.08,39648.0,307.1369,307.6342,307.0772,307.4651,39648.0
2024-11-08 10:25:00,309.07,309.5,308.86,309.42,29437.0,307.4552,307.8829,307.2463,307.8034,29437.0
2024-11-08 10:30:00,309.38,309.54,309.13,309.41,37769.0,307.7636,307.9227,307.5149,307.7934,37769.0
2024-11-08 10:35:00,309.41,309.49,309.2,309.47,30057.0,307.7934,307.873,307.5845,307.8531,30057.0
2024-11-08 10:40:00,309.38,309.44,309.15,309.22,27975.0,307.7636,307.8232,307.5348,307.6044,27975.0
2024-11-08 10:45:00,309.22,309.64,309.13,309.55,25489.0,307.6044,308.0222,307.5149,307.9327,25489.0
2024-11-08 10:50:00,309.54,309.73,309.4,309.49,18996.0,307.9227,308.1117,307.7835,307.873,18996.0
2024-11-08 10:55:00,309.5,309.5,308.69,308.78,59676.0,307.8829,307.8829,307.0772,307.1667,59676.0
2024-11-08 11:00:00,308.78,309.03,308.67,308.96,57940.0,307.1667,307.4154,307.0573,307.3458,57940.0
2024-11-08 11:05:00,308.94,309.05,308.68,309.0,34536.0,307.3259,307.4353,307.0672,307.3855,34536.0
2024-11-08 11:10:00,308.89,309.3,308.66,309.3,33892.0,307.2761,307.684,307.0473,307.684,33892.0
2024-11-08 11:15:00,309.35,309.7,309.17,309.67,23167.0,307.7337,308.0819,307.5547,308.052,23167.0
2024-11-08 11:20:00,309.68,309.98,309.63,309.88,44896.0,308.062,308.3604,308.0123,308.261,44896.0
2024-11-08 11:25:00,309.95,309.96,309.59,309.72,22022.0,308.3306,308.3405,307.9725,308.1018,22022.0
2024-11-08 11:30:00,309.75,309.88,309.52,309.7,38303.0,308.1316,308.261,307.9028,308.0819,38303.0
2024-11-08 11:35:00,309.7,310.42,309.57,310.1,90282.0,308.0819,308.7981,307.9526,308.4798,90282.0
2024-11-08 11:40:00,310.1,310.3,310.0,310.24,36658.0,308.4798,308.6788,308.3803,308.6191,36658.0
2024-11-08 11:45:00,310.24,310.44,310.04,310.43,47165.0,308.6191,308.818,308.4201,308.8081,47165.0
2024-11-08 11:50:00,310.43,310.53,310.32,310.43,21211.0,308.8081,308.9076,308.6987,308.8081,21211.0
2024-11-08 11:55:00,310.42,310.53,310.38,310.47,23766.0,308.7981,308.9076,308.7583,308.8479,23766.0
2024-11-08 12:00:00,310.51,310.65,310.45,310.56,24427.0,308.8877,309.0269,308.828,308.9374,24427.0
2024-11-08 12:05:00,310.57,310.65,310.33,310.65,39228.0,308.9473,309.0269,308.7086,309.0269,39228.0
2024-11-08 12:10:00,310.65,310.88,310.54,310.54,39451.0,309.0269,309.2557,308.9175,308.9175,39451.0
2024-11-08 12:15:00,310.53,310.87,310.39,310.83,25200.0,308.9076,309.2458,308.7683,309.206,25200.0
2024-11-08 12:20:00,310.87,310.93,310.52,310.63,24138.0,309.2458,309.3055,308.8976,309.007,24138.0
2024-11-08 12:25:00,310.63,310.63,310.33,310.5,12545.0,309.007,309.007,308.7086,308.8777,12545.0
2024-11-08 12:30:00,310.52,310.65,310.4,310.56,11359.0,308.8976,309.0269,308.7782,308.9374,11359.0
2024-11-08 12:35:00,310.62,310.88,310.61,310.81,11798.0,308.9971,309.2557,308.9871,309.1861,11798.0
2024-11-08 12:40:00,310.81,310.93,310.69,310.9,22267.0,309.1861,309.3055,309.0667,309.2756,22267.0
2024-11-08 12:45:00,310.9,311.15,310.89,311.13,30283.0,309.2756,309.5243,309.2657,309.5044,30283.0
2024-11-08 12:50:00,311.11,311.11,310.77,310.81,60018.0,309.4845,309.4845,309.1463,309.1861,60018.0
2024-11-08 12:55:00,310.81,310.9,310.48,310.53,50424.0,309.1861,309.2756,308.8578,308.9076,50424.0
2024-11-08 13:00:00,310.49,310.59,310.34,310.43,14817.0,308.8678,308.9672,308.7185,308.8081,14817.0
2024-11-08 13:05:00,310.5,310.96,310.5,310.85,58429.0,308.8777,309.3353,308.8777,309.2259,58429.0
2024-11-08 13:10:00,310.8,310.85,310.56,310.72,42748.0,309.1761,309.2259,308.9374,309.0966,42748.0
2024-11-08 13:15:00,310.72,310.85,310.6,310.76,39316.0,309.0966,309.2259,308.9772,309.1364,39316.0
2024-11-08 13:20:00,310.76,310.88,310.68,310.8,32967.0,309.1364,309.2557,309.0568,309.1761,32967.0
2024-11-08 13:25:00,310.79,310.85,310.64,310.79,29869.0,309.1662,309.2259,309.017,309.1662,29869.0
2024-11-08 13:30:00,310.8,310.87,310.52,310.77,32066.0,309.1761,309.2458,308.8976,309.1463,32066.0
2024-11-08 13:35:00,310.78,310.92,310.57,310.77,43127.0,309.1562,309.2955,308.9473,309.1463,43127.0
2024-11-08 13:40:00,310.78,310.86,310.42,310.42,24025.0,309.1562,309.2358,308.7981,308.7981,24025.0
2024-11-08 13:45:00,310.43,310.66,310.31,310.38,18382.0,308.8081,309.0369,308.6887,308.7583,18382.0
2024-11-08 13:50:00,310.42,310.56,310.19,310.23,21673.0,308.7981,308.9374,308.5693,308.6091,21673.0
2024-11-08 13:55:00,310.23,310.72,310.18,310.71,13969.0,308.6091,309.0966,308.5594,309.0866,13969.0
2024-11-08 14:00:00,310.71,310.74,310.39,310.46,12197.0,309.0866,309.1165,308.7683,308.8379,12197.0
2024-11-08 14:05:00,310.54,310.82,310.45,310.74,12602.0,308.9175,309.196,308.828,309.1165,12602.0
2024-11-08 14:10:00,310.74,310.77,310.46,310.57,23028.0,309.1165,309.1463,308.8379,308.9473,23028.0
2024-11-08 14:15:00,310.57,310.77,310.52,310.59,30012.0,308.9473,309.1463,308.8976,308.9672,30012.0
2024-11-08 14:20:00,310.57,310.75,310.53,310.7,25151.0,308.9473,309.1264,308.9076,309.0767,25151.0
2024-11-08 14:25:00,310.7,310.74,310.53,310.56,29211.0,309.0767,309.1165,308.9076,308.9374,29211.0
2024-11-08 14:30:00,310.53,310.57,310.16,310.16,29831.0,308.9076,308.9473,308.5395,308.5395,29831.0
2024-11-08 14:35:00,310.19,310.4,310.0,310.38,35024.0,308.5693,308.7782,308.3803,308.7583,35024.0
2024-11-08 14:40:00,310.35,310.5,310.29,310.36,22717.0,308.7285,308.8777,308.6688,308.7384,22717.0
2024-11-08 14:45:00,310.36,310.36,309.99,309.99,23865.0,308.7384,308.7384,308.3704,308.3704,23865.0
2024-11-08 14:50:00,309.99,309.99,309.68,309.81,23072.0,308.3704,308.3704,308.062,308.1913,23072.0
2024-11-08 14:55:00,309.82,309.84,309.54,309.6,16703.0,308.2013,308.2212,307.9227,307.9824,16703.0
2024-11-08 15:00:00,309.6,309.62,309.11,309.15,40785.0,307.9824,308.0023,307.495,307.5348,40785.0
2024-11-08 15:05:00,309.21,309.59,309.11,309.55,36323.0,307.5945,307.9725,307.495,307.9327,36323.0
2024-11-08 15:10:00,309.55,309.76,309.4,309.47,34290.0,307.9327,308.1416,307.7835,307.8531,34290.0
2024-11-08 15:15:00,309.46,309.87,309.46,309.72,36914.0,307.8431,308.251,307.8431,308.1018,36914.0
2024-11-08 15:20:00,309.71,309.71,308.98,309.01,25653.0,308.0918,308.0918,307.3657,307.3955,25653.0
2024-11-08 15:25:00,309.0,309.41,308.97,309.17,49267.0,307.3855,307.7934,307.3557,307.5547,49267.0
2024-11-08 15:30:00,309.16,309.18,308.72,308.77,30716.0,307.5447,307.5646,307.107,307.1568,30716.0
2024-11-08 15:35:00,308.77,309.04,308.54,308.68,78188.0,307.1568,307.4253,306.928,307.0672,78188.0
2024-11-08 15:40:00,308.73,308.73,308.3,308.42,41537.0,307.117,307.117,306.6892,306.8086,41537.0
2024-11-08 15:45:00,308.42,308.48,308.07,308.14,72910.0,306.8086,306.8683,306.4604,306.53,72910.0
2024-11-08 15:50:00,308.09,308.47,307.99,308.24,105297.0,306.4803,306.8583,306.3808,306.6295,105297.0
2024-11-08 15:55:00,308.21,308.33,307.78,307.99,366197.0,306.5997,306.719,306.1719,306.3808,366197.0
2024-11-11 09:30:00,310.09,310.73,309.3,310.26,221784.0,308.4699,309.1065,307.684,308.639,221784.0
2024-11-11 09:35:00,310.3,311.68,310.11,311.11,42827.0,308.6788,310.0515,308.4897,309.4845,42827.0
2024-11-11 09:40:00,311.11,311.5,310.92,311.36,22665.0,309.4845,309.8725,309.2955,309.7332,22665.0
2024-11-11 09:45:00,311.26,311.45,311.01,311.2,28018.0,309.6337,309.8227,309.385,309.5741,28018.0
2024-11-11 09:50:00,311.07,311.98,310.82,311.88,35370.0,309.4447,310.35,309.196,310.2505,35370.0
2024-11-11 09:55:00,311.88,312.38,311.78,312.29,37499.0,310.2505,310.7479,310.151,310.6584,37499.0
2024-11-11 10:00:00,312.24,312.44,311.66,311.75,68018.0,310.6086,310.8076,310.0317,310.1212,68018.0
2024-11-11 10:05:00,311.74,311.79,311.23,311.3,19439.0,310.1112,310.161,309.6039,309.6735,19439.0
2024-11-11 10:10:00,311.3,311.85,311.11,311.74,24089.0,309.6735,310.2207,309.4845,310.1112,24089.0
2024-11-11 10:15:00,311.74,312.23,311.65,311.66,75723.0,310.1112,310.5987,310.0217,310.0317,75723.0
2024-11-11 10:20:00,311.73,311.91,311.21,311.57,21556.0,310.1013,310.2803,309.584,309.9421,21556.0
2024-11-11 10:25:00,311.53,312.27,311.46,311.94,31497.0,309.9023,310.6385,309.8327,310.3102,31497.0
2024-11-11 10:30:00,311.95,312.03,311.67,311.82,19294.0,310.3201,310.3997,310.0416,310.1908,19294.0
2024-11-11 10:35:00,311.82,311.84,311.38,311.68,22551.0,310.1908,310.2107,309.7531,310.0515,22551.0
2024-11-11 10:40:00,311.61,311.99,311.45,311.46,36255.0,309.9819,310.3599,309.8227,309.8327,36255.0
2024-11-11 10:45:00,311.46,311.66,311.39,311.61,21619.0,309.8327,310.0317,309.7631,309.9819,21619.0
2024-11-11 10:50:00,311.55,312.07,311.47,312.03,20827.0,309.9222,310.4395,309.8426,310.3997,20827.0
2024-11-11 10:55:00,312.02,312.37,311.99,312.34,16729.0,310.3898,310.7379,310.3599,310.7081,16729.0
2024-11-11 11:00:00,312.28,312.35,311.73,311.74,34788.0,310.6484,310.718,310.1013,310.1112,34788.0
2024-11-11 11:05:00,311.78,311.81,311.38,311.38,19873.0,310.151,310.1809,309.7531,309.7531,19873.0
2024-11-11 11:10:00,311.4,311.43,311.19,311.22,24267.0,309.773,309.8029,309.5641,309.5939,24267.0
2024-11-11 11:15:00,311.23,311.54,311.11,311.47,26547.0,309.6039,309.9123,309.4845,309.8426,26547.0
2024-11-11 11:20:00,311.49,311.74,311.27,311.39,33291.0,309.8625,310.1112,309.6437,309.7631,33291.0
2024-11-11 11:25:00,311.38,311.4,311.0,311.18,20355.0,309.7531,309.773,309.3751,309.5542,20355.0
2024-11-11 11:30:00,311.18,311.44,311.02,311.44,10049.0,309.5542,309.8128,309.395,309.8128,10049.0
2024-11-11 11:35:00,311.49,311.86,311.41,311.46,11595.0,309.8625,310.2306,309.783,309.8327,11595.0
2024-11-11 11:40:00,311.46,311.84,311.28,311.84,15713.0,309.8327,310.2107,309.6536,310.2107,15713.0
2024-11-11 11:45:00,311.77,311.83,311.53,311.64,9070.0,310.1411,310.2008,309.9023,310.0118,9070.0
2024-11-11 11:50:00,311.61,311.83,311.55,311.66,24122.0,309.9819,310.2008,309.9222,310.0317,24122.0
2024-11-11 11:55:00,311.61,311.9,311.61,311.77,23540.0,309.9819,310.2704,309.9819,310.1411,23540.0
2024-11-11 12:00:00,311.75,311.88,311.57,311.64,12065.0,310.1212,310.2505,309.9421,310.0118,12065.0
2024-11-11 12:05:00,311.6,311.69,311.48,311.48,10831.0,309.972,310.0615,309.8526,309.8526,10831.0
2024-11-11 12:10:00,311.57,311.79,311.56,311.69,16362.0,309.9421,310.161,309.9322,310.0615,16362.0
2024-11-11 12:15:00,311.69,311.77,311.52,311.59,18351.0,310.0615,310.1411,309.8924,309.962,18351.0
2024-11-11 12:20:00,311.6,311.8,311.43,311.56,17905.0,309.972,310.1709,309.8029,309.9322,17905.0
2024-11-11 12:25:00,311.51,311.76,311.51,311.55,12266.0,309.8824,310.1311,309.8824,309.9222,12266.0
2024-11-11 12:30:00,311.53,311.55,311.35,311.43,15453.0,309.9023,309.9222,309.7233,309.8029,15453.0
2024-11-11 12:35:00,311.42,311.52,311.2,311.36,16158.0,309.7929,309.8924,309.5741,309.7332,16158.0
2024-11-11 12:40:00,311.38,311.47,311.09,311.13,8640.0,309.7531,309.8426,309.4646,309.5044,8640.0
2024-11-11 12:45:00,311.1,311.16,310.8,310.86,14502.0,309.4746,309.5343,309.1761,309.2358,14502.0
2024-11-11 12:50:00,310.82,310.89,310.52,310.56,25558.0,309.196,309.2657,308.8976,308.9374,25558.0
2024-11-11 12:55:00,310.57,310.6,310.35,310.38,17885.0,308.9473,308.9772,308.7285,308.7583,17885.0
2024-11-11 13:00:00,310.32,310.41,309.95,309.98,24035.0,308.6987,308.7882,308.3306,308.3604,24035.0
2024-11-11 13:05:00,309.95,310.28,309.87,310.27,16870.0,308.3306,308.6589,308.251,308.6489,16870.0
2024-11-11 13:10:00,310.24,310.29,310.02,310.16,8327.0,308.6191,308.6688,308.4002,308.5395,8327.0
2024-11-11 13:15:00,310.19,310.42,310.14,310.21,12450.0,308.5693,308.7981,308.5196,308.5892,12450.0
2024-11-11 13:20:00,310.23,310.25,310.02,310.11,10792.0,308.6091,308.629,308.4002,308.4897,10792.0
2024-11-11 13:25:00,310.08,310.22,310.05,310.16,15688.0,308.4599,308.5992,308.4301,308.5395,15688.0
2024-11-11 13:30:00,310.12,310.14,309.88,309.89,12175.0,308.4997,308.5196,308.261,308.2709,12175.0
2024-11-11 13:35:00,309.92,310.05,309.81,309.91,32794.0,308.3007,308.4301,308.1913,308.2908,32794.0
2024-11-11 13:40:00,309.97,310.22,309.91,310.16,17673.0,308.3505,308.5992,308.2908,308.5395,17673.0
2024-11-11 13:45:00,310.11,310.24,309.95,310.04,15926.0,308.4897,308.6191,308.3306,308.4201,15926.0
2024-11-11 13:50:00,310.03,310.11,309.82,309.95,23102.0,308.4102,308.4897,308.2013,308.3306,23102.0
2024-11-11 13:55:00,309.96,310.25,309.9,310.13,23519.0,308.3405,308.629,308.2808,308.5096,23519.0
2024-11-11 14:00:00,310.15,310.35,310.1,310.28,21419.0,308.5295,308.7285,308.4798,308.6589,21419.0
2024-11-11 14:05:00,310.28,310.54,310.13,310.54,18103.0,308.6589,308.9175,308.5096,308.9175,18103.0
2024-11-11 14:10:00,310.5,310.61,310.21,310.21,10858.0,308.8777,308.9871,308.5892,308.5892,10858.0
2024-11-11 14:15:00,310.28,310.35,310.19,310.31,16949.0,308.6589,308.7285,308.5693,308.6887,16949.0
2024-11-11 14:20:00,310.31,310.49,310.2,310.46,31166.0,308.6887,308.8678,308.5793,308.8379,31166.0
2024-11-11 14:25:00,310.47,310.69,310.44,310.45,13008.0,308.8479,309.0667,308.818,308.828,13008.0
2024-11-11 14:30:00,310.42,310.71,310.42,310.69,14074.0,308.7981,309.0866,308.7981,309.0667,14074.0
2024-11-11 14:35:00,310.69,310.8,310.6,310.73,9850.0,309.0667,309.1761,308.9772,309.1065,9850.0
2024-11-11 14:40:00,310.79,310.83,310.7,310.7,7410.0,309.1662,309.206,309.0767,309.0767,7410.0
2024-11-11 14:45:00,310.72,310.83,310.59,310.67,18488.0,309.0966,309.206,308.9672,309.0468,18488.0
2024-11-11 14:50:00,310.68,310.88,310.62,310.85,14153.0,309.0568,309.2557,308.9971,309.2259,14153.0
2024-11-11 14:55:00,310.89,310.92,310.74,310.83,22429.0,309.2657,309.2955,309.1165,309.206,22429.0
2024-11-11 15:00:00,310.85,310.87,310.62,310.63,29787.0,309.2259,309.2458,308.9971,309.007,29787.0
2024-11-11 15:05:00,310.65,310.67,310.43,310.47,18851.0,309.0269,309.0468,308.8081,308.8479,18851.0
2024-11-11 15:10:00,310.5,310.56,310.26,310.26,12365.0,308.8777,308.9374,308.639,308.639,12365.0
2024-11-11 15:15:00,310.3,310.41,310.15,310.17,14150.0,308.6788,308.7882,308.5295,308.5494,14150.0
2024-11-11 15:20:00,310.15,310.15,309.93,310.04,14080.0,308.5295,308.5295,308.3107,308.4201,14080.0
2024-11-11 15:25:00,310.06,310.34,309.96,310.32,14336.0,308.44,308.7185,308.3405,308.6987,14336.0
2024-11-11 15:30:00,310.27,310.35,310.24,310.33,14411.0,308.6489,308.7285,308.6191,308.7086,14411.0
2024-11-11 15:35:00,310.31,310.45,310.2,310.36,12966.0,308.6887,308.828,308.5793,308.7384,12966.0
2024-11-11 15:40:00,310.37,310.6,310.36,310.6,20679.0,308.7484,308.9772,308.7384,308.9772,20679.0
2024-11-11 15:45:00,310.61,310.68,310.47,310.56,25017.0,308.9871,309.0568,308.8479,308.9374,25017.0
2024-11-11 15:50:00,310.52,310.83,310.49,310.73,42906.0,308.8976,309.206,308.8678,309.1065,42906.0
2024-11-11 15:55:00,310.76,311.05,310.7,310.97,168636.0,309.1364,309.4248,309.0767,309.3453,168636.0
2024-11-12 09:30:00,309.04,309.99,308.52,309.3,174714.0,308.0107,308.9576,307.4925,308.2699,174714.0
2024-11-12 09:35:00,309.28,309.57,308.97,309.37,56798.0,308.2499,308.539,307.941,308.3396,56798.0
2024-11-12 09:40:00,309.37,309.75,308.25,308.25,34989.0,308.3396,308.7184,307.2234,307.2234,34989.0
2024-11-12 09:45:00,308.34,309.18,308.17,309.01,32702.0,307.3131,308.1503,307.1436,307.9808,32702.0
2024-11-12 09:50:00,309.11,309.61,308.92,309.21,50011.0,308.0805,308.5788,307.8911,308.1802,50011.0
2024-11-12 09:55:00,309.21,309.35,308.9,309.24,51783.0,308.1802,308.3197,307.8712,308.2101,51783.0
2024-11-12 10:00:00,309.22,309.76,309.07,309.47,36395.0,308.1901,308.7283,308.0406,308.4393,36395.0
2024-11-12 10:05:00,309.39,309.96,309.3,309.88,32574.0,308.3596,308.9277,308.2699,308.8479,32574.0
2024-11-12 10:10:00,309.88,310.4,309.8,310.19,64988.0,308.8479,309.3662,308.7682,309.1569,64988.0
2024-11-12 10:15:00,310.19,310.54,309.9,310.49,31193.0,309.1569,309.5057,308.8679,309.4559,31193.0
2024-11-12 10:20:00,310.47,310.55,309.66,309.9,32281.0,309.436,309.5157,308.6287,308.8679,32281.0
2024-11-12 10:25:00,309.9,310.0,309.5,309.78,20746.0,308.8679,308.9675,308.4692,308.7483,20746.0
2024-11-12 10:30:00,309.83,309.86,309.38,309.69,21809.0,308.7981,308.828,308.3496,308.6586,21809.0
2024-11-12 10:35:00,309.73,310.17,309.73,310.0,26510.0,308.6984,309.137,308.6984,308.9675,26510.0
2024-11-12 10:40:00,309.89,310.03,309.64,309.64,17167.0,308.8579,308.9974,308.6087,308.6087,17167.0
2024-11-12 10:45:00,309.75,310.06,309.46,309.57,25640.0,308.7184,309.0273,308.4293,308.539,25640.0
2024-11-12 10:50:00,309.6,309.94,309.57,309.86,19875.0,308.5689,308.9077,308.539,308.828,19875.0
2024-11-12 10:55:00,309.82,310.31,309.69,310.12,27393.0,308.7881,309.2765,308.6586,309.0871,27393.0
2024-11-12 11:00:00,310.2,310.23,309.39,309.46,34075.0,309.1669,309.1968,308.3596,308.4293,34075.0
2024-11-12 11:05:00,309.45,309.74,309.31,309.59,16126.0,308.4194,308.7084,308.2798,308.5589,16126.0
2024-11-12 11:10:00,309.65,309.81,309.5,309.57,17166.0,308.6187,308.7782,308.4692,308.539,17166.0
2024-11-12 11:15:00,309.57,309.75,309.28,309.42,43048.0,308.539,308.7184,308.2499,308.3895,43048.0
2024-11-12 11:20:00,309.42,309.57,309.2,309.55,30039.0,308.3895,308.539,308.1702,308.519,30039.0
2024-11-12 11:25:00,309.46,309.59,309.2,309.2,19135.0,308.4293,308.5589,308.1702,308.1702,19135.0
2024-11-12 11:30:00,309.3,309.34,309.07,309.12,13210.0,308.2699,308.3097,308.0406,308.0905,13210.0
2024-11-12 11:35:00,309.15,309.39,308.83,308.85,16828.0,308.1204,308.3596,307.8014,307.8214,16828.0
2024-11-12 11:40:00,308.85,308.88,308.58,308.8,24334.0,307.8214,307.8513,307.5523,307.7715,24334.0
2024-11-12 11:45:00,308.85,309.0,308.73,309.0,26667.0,307.8214,307.9709,307.7018,307.9709,26667.0
2024-11-12 11:50:00,309.0,309.0,308.73,308.91,29391.0,307.9709,307.9709,307.7018,307.8812,29391.0
2024-11-12 11:55:00,308.92,309.0,308.72,308.91,13751.0,307.8911,307.9709,307.6918,307.8812,13751.0
2024-11-12 12:00:00,308.96,308.96,308.69,308.89,16432.0,307.931,307.931,307.6619,307.8612,16432.0
2024-11-12 12:05:00,308.84,309.0,308.71,308.87,14574.0,307.8114,307.9709,307.6818,307.8413,14574.0
2024-11-12 12:10:00,308.87,308.93,308.57,308.69,10837.0,307.8413,307.9011,307.5423,307.6619,10837.0
2024-11-12 12:15:00,308.72,308.75,308.52,308.63,14540.0,307.6918,307.7217,307.4925,307.6021,14540.0
2024-11-12 12:20:00,308.66,308.76,308.38,308.67,12190.0,307.632,307.7317,307.3529,307.642,12190.0
2024-11-12 12:25:00,308.65,308.86,308.57,308.57,11354.0,307.622,307.8313,307.5423,307.5423,11354.0
2024-11-12 12:30:00,308.62,308.67,308.22,308.6,32387.0,307.5921,307.642,307.1935,307.5722,32387.0
2024-11-12 12:35:00,308.6,308.82,308.55,308.68,16274.0,307.5722,307.7915,307.5224,307.6519,16274.0
2024-11-12 12:40:00,308.56,308.76,308.5,308.73,11179.0,307.5323,307.7317,307.4725,307.7018,11179.0
2024-11-12 12:45:00,308.77,308.89,308.69,308.77,9309.0,307.7416,307.8612,307.6619,307.7416,9309.0
2024-11-12 12:50:00,308.71,308.8,308.42,308.44,16109.0,307.6818,307.7715,307.3928,307.4127,16109.0
2024-11-12 12:55:00,308.47,308.47,308.11,308.31,13847.0,307.4426,307.4426,307.0838,307.2832,13847.0
2024-11-12 13:00:00,308.17,308.54,308.17,308.3,9606.0,307.1436,307.5124,307.1436,307.2732,9606.0
2024-11-12 13:05:00,308.38,308.45,308.27,308.38,8140.0,307.3529,307.4227,307.2433,307.3529,8140.0
2024-11-12 13:10:00,308.43,308.52,308.13,308.32,7081.0,307.4028,307.4925,307.1038,307.2931,7081.0
2024-11-12 13:15:00,308.29,308.63,308.27,308.63,14115.0,307.2632,307.6021,307.2433,307.6021,14115.0
2024-11-12 13:20:00,308.61,308.65,308.41,308.47,24326.0,307.5822,307.622,307.3828,307.4426,24326.0
2024-11-12 13:25:00,308.47,308.64,308.45,308.59,10391.0,307.4426,307.6121,307.4227,307.5622,10391.0
2024-11-12 13:30:00,308.66,309.06,308.63,309.06,17719.0,307.632,308.0307,307.6021,308.0307,17719.0
2024-11-12 13:35:00,309.08,309.18,308.77,308.81,12592.0,308.0506,308.1503,307.7416,307.7815,12592.0
2024-11-12 13:40:00,308.81,309.04,308.79,308.88,17424.0,307.7815,308.0107,307.7616,307.8513,17424.0
2024-11-12 13:45:00,308.84,309.18,308.83,308.88,18395.0,307.8114,308.1503,307.8014,307.8513,18395.0
2024-11-12 13:50:00,308.88,309.07,308.76,308.83,9468.0,307.8513,308.0406,307.7317,307.8014,9468.0
2024-11-12 13:55:00,308.82,309.3,308.76,309.23,16738.0,307.7915,308.2699,307.7317,308.2001,16738.0
2024-11-12 14:00:00,309.28,309.43,309.18,309.21,8689.0,308.2499,308.3994,308.1503,308.1802,8689.0
2024-11-12 14:05:00,309.3,309.49,309.19,309.19,13923.0,308.2699,308.4592,308.1602,308.1602,13923.0
2024-11-12 14:10:00,309.15,309.61,309.09,309.6,15786.0,308.1204,308.5788,308.0606,308.5689,15786.0
2024-11-12 14:15:00,309.59,309.7,309.47,309.56,12743.0,308.5589,308.6685,308.4393,308.529,12743.0
2024-11-12 14:20:00,309.6,309.71,309.47,309.61,9600.0,308.5689,308.6785,308.4393,308.5788,9600.0
2024-11-12 14:25:00,309.72,309.76,309.47,309.55,18082.0,308.6885,308.7283,308.4393,308.519,18082.0
2024-11-12 14:30:00,309.5,309.68,309.46,309.49,21816.0,308.4692,308.6486,308.4293,308.4592,21816.0
2024-11-12 14:35:00,309.49,309.72,309.46,309.67,26869.0,308.4592,308.6885,308.4293,308.6386,26869.0
2024-11-12 14:40:00,309.67,309.68,309.43,309.49,24528.0,308.6386,308.6486,308.3994,308.4592,24528.0
2024-11-12 14:45:00,309.53,309.55,309.38,309.5,28391.0,308.4991,308.519,308.3496,308.4692,28391.0
2024-11-12 14:50:00,309.5,309.57,309.36,309.37,31163.0,308.4692,308.539,308.3297,308.3396,31163.0
2024-11-12 14:55:00,309.35,309.63,309.32,309.62,14557.0,308.3197,308.5988,308.2898,308.5888,14557.0
2024-11-12 15:00:00,309.58,309.7,309.47,309.64,15067.0,308.5489,308.6685,308.4393,308.6087,15067.0
2024-11-12 15:05:00,309.71,309.84,309.66,309.72,31345.0,308.6785,308.8081,308.6287,308.6885,31345.0
2024-11-12 15:10:00,309.74,309.81,309.46,309.51,12086.0,308.7084,308.7782,308.4293,308.4792,12086.0
2024-11-12 15:15:00,309.52,309.6,309.36,309.53,18775.0,308.4891,308.5689,308.3297,308.4991,18775.0
2024-11-12 15:20:00,309.55,309.59,309.4,309.45,13175.0,308.519,308.5589,308.3695,308.4194,13175.0
2024-11-12 15:25:00,309.45,309.47,309.13,309.27,13369.0,308.4194,308.4393,308.1004,308.24,13369.0
2024-11-12 15:30:00,309.25,309.29,309.1,309.12,21796.0,308.22,308.2599,308.0705,308.0905,21796.0
2024-11-12 15:35:00,309.12,309.28,308.98,309.23,25789.0,308.0905,308.2499,307.9509,308.2001,25789.0
2024-11-12 15:40:00,309.2,309.26,309.04,309.09,26451.0,308.1702,308.23,308.0107,308.0606,26451.0
2024-11-12 15:45:00,309.09,309.35,309.02,309.31,25269.0,308.0606,308.3197,307.9908,308.2798,25269.0
2024-11-12 15:50:00,309.29,309.43,309.17,309.4,45736.0,308.2599,308.3994,308.1403,308.3695,45736.0
2024-11-12 15:55:00,309.43,310.12,309.3,309.78,220210.0,308.3994,309.0871,308.2699,308.7483,220210.0
2024-11-13 09:30:00,309.49,310.44,308.33,308.73,138452.0,308.4592,309.4061,307.3031,307.7018,138452.0
2024-11-13 09:35:00,308.69,309.18,308.15,308.78,40501.0,307.6619,308.1503,307.1237,307.7516,40501.0
2024-11-13 09:40:00,308.78,309.0,308.17,308.74,24616.0,307.7516,307.9709,307.1436,307.7117,24616.0
2024-11-13 09:45:00,308.75,308.77,308.27,308.37,28909.0,307.7217,307.7416,307.2433,307.343,28909.0
2024-11-13 09:50:00,308.37,308.56,308.13,308.38,42145.0,307.343,307.5323,307.1038,307.3529,42145.0
2024-11-13 09:55:00,308.33,308.45,307.9,308.42,44286.0,307.3031,307.4227,306.8745,307.3928,44286.0
2024-11-13 10:00:00,308.41,308.7,308.2,308.32,29549.0,307.3828,307.6719,307.1735,307.2931,29549.0
2024-11-13 10:05:00,308.39,308.48,307.84,308.25,80646.0,307.3629,307.4526,306.8147,307.2234,80646.0
2024-11-13 10:10:00,308.23,308.76,308.17,308.58,43650.0,307.2034,307.7317,307.1436,307.5523,43650.0
2024-11-13 10:15:00,308.58,308.71,308.21,308.21,18429.0,307.5523,307.6818,307.1835,307.1835,18429.0
2024-11-13 10:20:00,308.2,308.25,307.96,308.19,15205.0,307.1735,307.2234,306.9343,307.1636,15205.0
2024-11-13 10:25:00,308.15,308.9,308.06,308.5,32019.0,307.1237,307.8712,307.034,307.4725,32019.0
2024-11-13 10:30:00,308.44,308.46,308.0,308.29,69251.0,307.4127,307.4327,306.9742,307.2632,69251.0
2024-11-13 10:35:00,308.3,308.65,308.18,308.26,19368.0,307.2732,307.622,307.1536,307.2333,19368.0
2024-11-13 10:40:00,308.29,308.57,308.1,308.42,27638.0,307.2632,307.5423,307.0739,307.3928,27638.0
2024-11-13 10:45:00,308.42,308.5,308.29,308.5,29198.0,307.3928,307.4725,307.2632,307.4725,29198.0
2024-11-13 10:50:00,308.43,308.93,308.35,308.85,20518.0,307.4028,307.9011,307.323,307.8214,20518.0
2024-11-13 10:55:00,308.87,309.08,308.67,309.08,18552.0,307.8413,308.0506,307.642,308.0506,18552.0
2024-11-13 11:00:00,309.08,309.49,309.06,309.21,32882.0,308.0506,308.4592,308.0307,308.1802,32882.0
2024-11-13 11:05:00,309.25,309.42,309.11,309.4,20710.0,308.22,308.3895,308.0805,308.3695,20710.0
2024-11-13 11:10:00,309.43,309.5,309.16,309.4,24161.0,308.3994,308.4692,308.1303,308.3695,24161.0
2024-11-13 11:15:00,309.38,309.51,309.22,309.41,19689.0,308.3496,308.4792,308.1901,308.3795,19689.0
2024-11-13 11:20:00,309.32,309.45,309.08,309.15,13599.0,308.2898,308.4194,308.0506,308.1204,13599.0
2024-11-13 11:25:00,309.16,309.58,309.16,309.52,11994.0,308.1303,308.5489,308.1303,308.4891,11994.0
2024-11-13 11:30:00,309.58,309.92,309.54,309.88,15253.0,308.5489,308.8878,308.5091,308.8479,15253.0
2024-11-13 11:35:00,309.93,310.29,309.91,310.28,19439.0,308.8978,309.2566,308.8778,309.2466,19439.0
2024-11-13 11:40:00,310.24,310.32,309.82,309.86,15774.0,309.2067,309.2865,308.7881,308.828,15774.0
2024-11-13 11:45:00,309.88,310.45,309.83,309.91,17338.0,308.8479,309.416,308.7981,308.8778,17338.0
2024-11-13 11:50:00,309.94,310.24,309.92,309.96,12960.0,308.9077,309.2067,308.8878,308.9277,12960.0
2024-11-13 11:55:00,310.02,310.31,309.89,310.12,24252.0,308.9875,309.2765,308.8579,309.0871,24252.0
2024-11-13 12:00:00,310.07,310.34,309.98,310.3,8460.0,309.0373,309.3064,308.9476,309.2665,8460.0
2024-11-13 12:05:00,310.3,310.76,310.29,310.75,23616.0,309.2665,309.725,309.2566,309.715,23616.0
2024-11-13 12:10:00,310.81,310.87,310.71,310.73,28805.0,309.7748,309.8346,309.6752,309.6951,28805.0
2024-11-13 12:15:00,310.73,310.87,310.53,310.56,16904.0,309.6951,309.8346,309.4958,309.5257,16904.0
2024-11-13 12:20:00,310.59,310.68,310.42,310.59,20982.0,309.5556,309.6453,309.3861,309.5556,20982.0
2024-11-13 12:25:00,310.59,310.74,310.47,310.66,21167.0,309.5556,309.7051,309.436,309.6253,21167.0
2024-11-13 12:30:00,310.62,310.95,310.62,310.74,13801.0,309.5855,309.9144,309.5855,309.7051,13801.0
2024-11-13 12:35:00,310.74,310.87,310.51,310.66,9887.0,309.7051,309.8346,309.4758,309.6253,9887.0
2024-11-13 12:40:00,310.63,310.69,310.41,310.54,8315.0,309.5954,309.6552,309.3762,309.5057,8315.0
2024-11-13 12:45:00,310.56,310.68,310.48,310.52,8318.0,309.5257,309.6453,309.4459,309.4858,8318.0
2024-11-13 12:50:00,310.52,310.67,310.31,310.32,16449.0,309.4858,309.6353,309.2765,309.2865,16449.0
2024-11-13 12:55:00,310.33,310.49,310.27,310.42,15590.0,309.2964,309.4559,309.2366,309.3861,15590.0
2024-11-13 13:00:00,310.4,310.73,310.4,310.64,16036.0,309.3662,309.6951,309.3662,309.6054,16036.0
2024-11-13 13:05:00,310.66,310.68,310.39,310.42,17415.0,309.6253,309.6453,309.3562,309.3861,17415.0
2024-11-13 13:10:00,310.38,310.44,310.03,310.23,21623.0,309.3463,309.4061,308.9974,309.1968,21623.0
2024-11-13 13:15:00,310.23,310.25,309.98,310.19,16796.0,309.1968,309.2167,308.9476,309.1569,16796.0
2024-11-13 13:20:00,310.26,310.33,310.11,310.31,14714.0,309.2267,309.2964,309.0772,309.2765,14714.0
2024-11-13 13:25:00,310.32,310.44,310.11,310.13,8550.0,309.2865,309.4061,309.0772,309.0971,8550.0
2024-11-13 13:30:00,310.13,310.26,309.98,310.0,12056.0,309.0971,309.2267,308.9476,308.9675,12056.0
2024-11-13 13:35:00,310.04,310.11,309.69,309.7,9955.0,309.0074,309.0772,308.6586,308.6685,9955.0
2024-11-13 13:40:00,309.75,310.03,309.67,310.03,17084.0,308.7184,308.9974,308.6386,308.9974,17084.0
2024-11-13 13:45:00,309.98,310.09,309.77,309.84,17414.0,308.9476,309.0572,308.7383,308.8081,17414.0
2024-11-13 13:50:00,309.81,309.88,309.63,309.66,8240.0,308.7782,308.8479,308.5988,308.6287,8240.0
2024-11-13 13:55:00,309.63,309.66,309.28,309.32,11576.0,308.5988,308.6287,308.2499,308.2898,11576.0
2024-11-13 14:00:00,309.33,309.48,309.25,309.44,12970.0,308.2998,308.4493,308.22,308.4094,12970.0
2024-11-13 14:05:00,309.41,309.52,309.35,309.35,13757.0,308.3795,308.4891,308.3197,308.3197,13757.0
2024-11-13 14:10:00,309.39,309.94,309.35,309.77,14623.0,308.3596,308.9077,308.3197,308.7383,14623.0
2024-11-13 14:15:00,309.8,309.96,309.61,309.69,11712.0,308.7682,308.9277,308.5788,308.6586,11712.0
2024-11-13 14:20:00,309.72,309.85,309.6,309.85,9047.0,308.6885,308.818,308.5689,308.818,9047.0
2024-11-13 14:25:00,309.83,309.86,309.57,309.61,8843.0,308.7981,308.828,308.539,308.5788,8843.0
2024-11-13 14:30:00,309.67,309.76,309.5,309.69,9973.0,308.6386,308.7283,308.4692,308.6586,9973.0
2024-11-13 14:35:00,309.65,309.65,309.48,309.53,8420.0,308.6187,308.6187,308.4493,308.4991,8420.0
2024-11-13 14:40:00,309.53,309.69,309.37,309.45,13096.0,308.4991,308.6586,308.3396,308.4194,13096.0
2024-11-13 14:45:00,309.45,309.6,309.37,309.48,16885.0,308.4194,308.5689,308.3396,308.4493,16885.0
2024-11-13 14:50:00,309.51,309.66,309.46,309.66,18241.0,308.4792,308.6287,308.4293,308.6287,18241.0
2024-11-13 14:55:00,309.64,309.8,309.59,309.71,21323.0,308.6087,308.7682,308.5589,308.6785,21323.0
2024-11-13 15:00:00,309.72,309.97,309.72,309.72,23732.0,308.6885,308.9376,308.6885,308.6885,23732.0
2024-11-13 15:05:00,309.72,310.04,309.72,310.04,25260.0,308.6885,309.0074,308.6885,309.0074,25260.0
2024-11-13 15:10:00,310.06,310.44,310.03,310.4,30274.0,309.0273,309.4061,308.9974,309.3662,30274.0
2024-11-13 15:15:00,310.39,310.52,310.33,310.33,20940.0,309.3562,309.4858,309.2964,309.2964,20940.0
2024-11-13 15:20:00,310.38,310.44,310.37,310.4,18075.0,309.3463,309.4061,309.3363,309.3662,18075.0
2024-11-13 15:25:00,310.42,310.49,310.29,310.29,28993.0,309.3861,309.4559,309.2566,309.2566,28993.0
2024-11-13 15:30:00,310.27,310.27,310.05,310.17,26561.0,309.2366,309.2366,309.0174,309.137,26561.0
2024-11-13 15:35:00,310.19,310.38,310.13,310.17,20760.0,309.1569,309.3463,309.0971,309.137,20760.0
2024-11-13 15:40:00,310.17,310.37,310.01,310.04,18733.0,309.137,309.3363,308.9775,309.0074,18733.0
2024-11-13 15:45:00,310.06,310.24,310.03,310.07,17442.0,309.0273,309.2067,308.9974,309.0373,17442.0
2024-11-13 15:50:00,309.88,309.95,309.36,309.36,44340.0,308.8479,308.9177,308.3297,308.3297,44340.0
2024-11-13 15:55:00,309.33,309.69,309.13,309.52,209124.0,308.2998,308.6586,308.1004,308.4891,209124.0
2024-11-14 09:30:00,309.3,309.83,308.8,309.34,154892.0,308.2699,308.7981,307.7715,308.3097,154892.0
2024-11-14 09:35:00,309.41,310.4,309.41,310.0,35343.0,308.3795,309.3662,308.3795,308.9675,35343.0
2024-11-14 09:40:00,310.04,310.05,308.9,309.36,35292.0,309.0074,309.0174,307.8712,308.3297,35292.0
2024-11-14 09:45:00,309.24,310.0,309.19,309.75,34468.0,308.2101,308.9675,308.1602,308.7184,34468.0
2024-11-14 09:50:00,309.75,310.48,309.66,310.32,53777.0,308.7184,309.4459,308.6287,309.2865,53777.0
2024-11-14 09:55:00,310.32,310.7,310.02,310.08,29385.0,309.2865,309.6652,308.9875,309.0473,29385.0
2024-11-14 10:00:00,310.06,310.2,309.91,309.99,17335.0,309.0273,309.1669,308.8778,308.9576,17335.0
2024-11-14 10:05:00,309.98,310.25,309.9,309.9,20649.0,308.9476,309.2167,308.8679,308.8679,20649.0
2024-11-14 10:10:00,310.0,310.05,309.47,309.88,15863.0,308.9675,309.0174,308.4393,308.8479,15863.0
2024-11-14 10:15:00,309.95,310.51,309.83,310.22,35196.0,308.9177,309.4758,308.7981,309.1868,35196.0
2024-11-14 10:20:00,310.14,310.62,309.86,310.4,50912.0,309.1071,309.5855,308.828,309.3662,50912.0
2024-11-14 10:25:00,310.34,310.64,310.33,310.52,25641.0,309.3064,309.6054,309.2964,309.4858,25641.0
2024-11-14 10:30:00,310.56,310.78,310.36,310.65,22163.0,309.5257,309.7449,309.3263,309.6154,22163.0
2024-11-14 10:35:00,310.69,311.18,310.59,311.04,37245.0,309.6552,310.1436,309.5556,310.0041,37245.0
2024-11-14 10:40:00,311.08,311.25,311.01,311.21,20982.0,310.0439,310.2134,309.9742,310.1735,20982.0
2024-11-14 10:45:00,311.16,311.29,311.04,311.13,30776.0,310.1237,310.2532,310.0041,310.0938,30776.0
2024-11-14 10:50:00,311.15,311.25,310.86,311.25,22867.0,310.1137,310.2134,309.8247,310.2134,22867.0
2024-11-14 10:55:00,311.15,311.19,310.64,310.72,47655.0,310.1137,310.1536,309.6054,309.6851,47655.0
2024-11-14 11:00:00,310.77,310.77,310.13,310.18,35673.0,309.735,309.735,309.0971,309.1469,35673.0
2024-11-14 11:05:00,310.18,310.41,310.14,310.27,26451.0,309.1469,309.3762,309.1071,309.2366,26451.0
2024-11-14 11:10:00,310.37,310.52,310.24,310.3,30892.0,309.3363,309.4858,309.2067,309.2665,30892.0
2024-11-14 11:15:00,310.28,310.47,310.13,310.18,34077.0,309.2466,309.436,309.0971,309.1469,34077.0
2024-11-14 11:20:00,310.19,310.55,310.15,310.46,18023.0,309.1569,309.5157,309.117,309.426,18023.0
2024-11-14 11:25:00,310.4,310.53,310.2,310.2,19433.0,309.3662,309.4958,309.1669,309.1669,19433.0
2024-11-14 11:30:00,310.25,310.34,310.19,310.22,12618.0,309.2167,309.3064,309.1569,309.1868,12618.0
2024-11-14 11:35:00,310.19,310.4,310.16,310.16,19355.0,309.1569,309.3662,309.127,309.127,19355.0
2024-11-14 11:40:00,310.12,310.28,310.05,310.14,18868.0,309.0871,309.2466,309.0174,309.1071,18868.0
2024-11-14 11:45:00,310.17,310.17,309.66,309.7,15342.0,309.137,309.137,308.6287,308.6685,15342.0
2024-11-14 11:50:00,309.68,309.78,309.03,309.03,39925.0,308.6486,308.7483,308.0008,308.0008,39925.0
2024-11-14 11:55:00,309.06,309.13,308.81,309.06,26995.0,308.0307,308.1004,307.7815,308.0307,26995.0
2024-11-14 12:00:00,308.99,309.59,308.89,309.05,22284.0,307.9609,308.5589,307.8612,308.0207,22284.0
2024-11-14 12:05:00,309.11,309.41,309.11,309.41,13841.0,308.0805,308.3795,308.0805,308.3795,13841.0
2024-11-14 12:10:00,309.35,309.52,309.26,309.26,20874.0,308.3197,308.4891,308.23,308.23,20874.0
2024-11-14 12:15:00,309.22,309.41,309.03,309.41,10409.0,308.1901,308.3795,308.0008,308.3795,10409.0
2024-11-14 12:20:00,309.32,309.34,309.04,309.04,17106.0,308.2898,308.3097,308.0107,308.0107,17106.0
2024-11-14 12:25:00,309.01,309.04,308.78,308.78,14271.0,307.9808,308.0107,307.7516,307.7516,14271.0
2024-11-14 12:30:00,308.84,309.14,308.47,309.05,36865.0,307.8114,308.1104,307.4426,308.0207,36865.0
2024-11-14 12:35:00,309.06,309.4,309.01,309.26,13801.0,308.0307,308.3695,307.9808,308.23,13801.0
2024-11-14 12:40:00,309.24,309.33,309.11,309.31,27802.0,308.2101,308.2998,308.0805,308.2798,27802.0
2024-11-14 12:45:00,309.31,309.36,308.75,308.89,28099.0,308.2798,308.3297,307.7217,307.8612,28099.0
2024-11-14 12:50:00,308.89,309.19,308.7,309.13,28388.0,307.8612,308.1602,307.6719,308.1004,28388.0
2024-11-14 12:55:00,309.18,309.28,309.08,309.17,13850.0,308.1503,308.2499,308.0506,308.1403,13850.0
2024-11-14 13:00:00,309.14,309.16,308.87,309.04,21924.0,308.1104,308.1303,307.8413,308.0107,21924.0
2024-11-14 13:05:00,309.04,309.12,308.89,308.96,22891.0,308.0107,308.0905,307.8612,307.931,22891.0
2024-11-14 13:10:00,309.0,309.03,308.83,308.89,25995.0,307.9709,308.0008,307.8014,307.8612,25995.0
2024-11-14 13:15:00,308.91,308.93,308.47,308.47,16798.0,307.8812,307.9011,307.4426,307.4426,16798.0
2024-11-14 13:20:00,308.53,308.57,308.3,308.31,22161.0,307.5024,307.5423,307.2732,307.2832,22161.0
2024-11-14 13:25:00,308.36,308.59,308.3,308.36,19965.0,307.333,307.5622,307.2732,307.333,19965.0
2024-11-14 13:30:00,308.32,308.71,308.31,308.66,13416.0,307.2931,307.6818,307.2832,307.632,13416.0
2024-11-14 13:35:00,308.68,308.72,308.37,308.38,16001.0,307.6519,307.6918,307.343,307.3529,16001.0
2024-11-14 13:40:00,308.38,308.47,308.14,308.39,15664.0,307.3529,307.4426,307.1137,307.3629,15664.0
2024-11-14 13:45:00,308.28,308.46,308.21,308.3,26067.0,307.2533,307.4327,307.1835,307.2732,26067.0
2024-11-14 13:50:00,308.38,308.43,308.21,308.39,22340.0,307.3529,307.4028,307.1835,307.3629,22340.0
2024-11-14 13:55:00,308.36,308.37,307.85,307.9,30247.0,307.333,307.343,306.8247,306.8745,30247.0
2024-11-14 14:00:00,307.85,308.33,307.85,308.22,33516.0,306.8247,307.3031,306.8247,307.1935,33516.0
2024-11-14 14:05:00,308.18,308.59,308.06,308.36,31341.0,307.1536,307.5622,307.034,307.333,31341.0
2024-11-14 14:10:00,308.33,308.33,308.1,308.19,19888.0,307.3031,307.3031,307.0739,307.1636,19888.0
2024-11-14 14:15:00,308.23,308.46,308.08,308.36,20021.0,307.2034,307.4327,307.0539,307.333,20021.0
2024-11-14 14:20:00,308.36,308.53,308.19,308.41,19281.0,307.333,307.5024,307.1636,307.3828,19281.0
2024-11-14 14:25:00,308.41,308.65,308.41,308.59,12286.0,307.3828,307.622,307.3828,307.5622,12286.0
2024-11-14 14:30:00,308.6,308.8,308.56,308.62,22650.0,307.5722,307.7715,307.5323,307.5921,22650.0
2024-11-14 14:35:00,308.66,309.02,308.62,309.0,18038.0,307.632,307.9908,307.5921,307.9709,18038.0
2024-11-14 14:40:00,308.97,309.09,308.97,309.03,11656.0,307.941,308.0606,307.941,308.0008,11656.0
2024-11-14 14:45:00,309.0,309.02,308.83,308.88,19841.0,307.9709,307.9908,307.8014,307.8513,19841.0
2024-11-14 14:50:00,308.91,309.12,308.88,309.06,19498.0,307.8812,308.0905,307.8513,308.0307,19498.0
2024-11-14 14:55:00,309.06,309.06,308.76,308.76,19433.0,308.0307,308.0307,307.7317,307.7317,19433.0
2024-11-14 15:00:00,308.8,308.8,308.1,308.1,21697.0,307.7715,307.7715,307.0739,307.0739,21697.0
2024-11-14 15:05:00,308.03,308.18,307.89,308.03,17637.0,307.0041,307.1536,306.8646,307.0041,17637.0
2024-11-14 15:10:00,308.04,308.34,307.96,308.1,14783.0,307.0141,307.3131,306.9343,307.0739,14783.0
2024-11-14 15:15:00,308.15,308.34,308.1,308.3,26944.0,307.1237,307.3131,307.0739,307.2732,26944.0
2024-11-14 15:20:00,308.29,308.33,308.08,308.28,21505.0,307.2632,307.3031,307.0539,307.2533,21505.0
2024-11-14 15:25:00,308.25,308.49,308.11,308.4,18019.0,307.2234,307.4626,307.0838,307.3729,18019.0
2024-11-14 15:30:00,308.4,308.42,308.03,308.13,28541.0,307.3729,307.3928,307.0041,307.1038,28541.0
2024-11-14 15:35:00,308.16,308.55,308.15,308.53,23485.0,307.1337,307.5224,307.1237,307.5024,23485.0
2024-11-14 15:40:00,308.5,308.6,308.09,308.09,23715.0,307.4725,307.5722,307.0639,307.0639,23715.0
2024-11-14 15:45:00,308.06,308.32,307.92,307.94,23012.0,307.034,307.2931,306.8945,306.9144,23012.0
2024-11-14 15:50:00,308.0,308.1,307.84,307.95,37883.0,306.9742,307.0739,306.8147,306.9244,37883.0
2024-11-14 15:55:00,307.98,308.4,307.83,308.28,128260.0,306.9543,307.3729,306.8048,307.2533,128260.0
2024-11-15 09:30:00,307.56,308.94,306.66,308.42,435707.0,306.5357,307.9111,305.6386,307.3928,435707.0
2024-11-15 09:35:00,308.35,308.73,307.95,308.16,42630.0,307.323,307.7018,306.9244,307.1337,42630.0
2024-11-15 09:40:00,308.26,308.61,307.88,308.46,52198.0,307.2333,307.5822,306.8546,307.4327,52198.0
2024-11-15 09:45:00,308.46,308.98,308.41,308.81,26185.0,307.4327,307.9509,307.3828,307.7815,26185.0
2024-11-15 09:50:00,308.88,308.92,308.02,308.06,19748.0,307.8513,307.8911,306.9941,307.034,19748.0
2024-11-15 09:55:00,308.06,308.36,307.62,308.03,28332.0,307.034,307.333,306.5955,307.0041,28332.0
2024-11-15 10:00:00,308.19,308.83,307.71,308.83,32342.0,307.1636,307.8014,306.6852,307.8014,32342.0
2024-11-15 10:05:00,308.75,309.19,308.66,308.93,29642.0,307.7217,308.1602,307.632,307.9011,29642.0
2024-11-15 10:10:00,308.96,309.33,308.64,309.28,29716.0,307.931,308.2998,307.6121,308.2499,29716.0
2024-11-15 10:15:00,309.25,309.4,308.72,309.37,25816.0,308.22,308.3695,307.6918,308.3396,25816.0
2024-11-15 10:20:00,309.35,309.37,308.99,309.09,24089.0,308.3197,308.3396,307.9609,308.0606,24089.0
2024-11-15 10:25:00,309.03,309.77,309.01,309.5,47334.0,308.0008,308.7383,307.9808,308.4692,47334.0
2024-11-15 10:30:00,309.5,309.78,309.3,309.39,34144.0,308.4692,308.7483,308.2699,308.3596,34144.0
2024-11-15 10:35:00,309.29,309.8,309.28,309.8,41983.0,308.2599,308.7682,308.2499,308.7682,41983.0
2024-11-15 10:40:00,309.79,309.83,309.0,309.22,58359.0,308.7582,308.7981,307.9709,308.1901,58359.0
2024-11-15 10:45:00,309.22,309.99,309.22,309.71,56323.0,308.1901,308.9576,308.1901,308.6785,56323.0
2024-11-15 10:50:00,309.74,310.09,309.44,309.81,37174.0,308.7084,309.0572,308.4094,308.7782,37174.0
2024-11-15 10:55:00,309.82,310.31,309.67,310.08,32397.0,308.7881,309.2765,308.6386,309.0473,32397.0
2024-11-15 11:00:00,310.05,310.43,309.86,309.91,66264.0,309.0174,309.3961,308.828,308.8778,66264.0
2024-11-15 11:05:00,309.91,310.29,309.9,309.97,39699.0,308.8778,309.2566,308.8679,308.9376,39699.0
2024-11-15 11:10:00,309.93,310.5,309.79,310.24,40414.0,308.8978,309.4659,308.7582,309.2067,40414.0
2024-11-15 11:15:00,310.3,310.59,310.22,310.5,51360.0,309.2665,309.5556,309.1868,309.4659,51360.0
2024-11-15 11:20:00,310.47,310.7,310.18,310.7,24698.0,309.436,309.6652,309.1469,309.6652,24698.0
2024-11-15 11:25:00,310.67,310.72,310.39,310.52,22528.0,309.6353,309.6851,309.3562,309.4858,22528.0
2024-11-15 11:30:00,310.41,310.45,309.88,309.93,18157.0,309.3762,309.416,308.8479,308.8978,18157.0
2024-11-15 11:35:00,309.83,309.83,309.51,309.59,18518.0,308.7981,308.7981,308.4792,308.5589,18518.0
2024-11-15 11:40:00,309.52,309.57,309.29,309.52,14220.0,308.4891,308.539,308.2599,308.4891,14220.0
2024-11-15 11:45:00,309.58,309.84,309.43,309.66,25003.0,308.5489,308.8081,308.3994,308.6287,25003.0
2024-11-15 11:50:00,309.62,309.77,309.46,309.77,21818.0,308.5888,308.7383,308.4293,308.7383,21818.0
2024-11-15 11:55:00,309.73,309.83,309.65,309.83,9504.0,308.6984,308.7981,308.6187,308.7981,9504.0
2024-11-15 12:00:00,309.82,309.93,309.68,309.76,14382.0,308.7881,308.8978,308.6486,308.7283,14382.0
2024-11-15 12:05:00,309.73,309.95,309.6,309.78,37488.0,308.6984,308.9177,308.5689,308.7483,37488.0
2024-11-15 12:10:00,309.76,309.76,309.39,309.71,21215.0,308.7283,308.7283,308.3596,308.6785,21215.0
2024-11-15 12:15:00,309.69,309.82,309.66,309.82,8781.0,308.6586,308.7881,308.6287,308.7881,8781.0
2024-11-15 12:20:00,309.78,309.86,309.63,309.72,11411.0,308.7483,308.828,308.5988,308.6885,11411.0
2024-11-15 12:25:00,309.73,309.75,309.54,309.68,19161.0,308.6984,308.7184,308.5091,308.6486,19161.0
2024-11-15 12:30:00,309.6,309.6,309.08,309.18,16747.0,308.5689,308.5689,308.0506,308.1503,16747.0
2024-11-15 12:35:00,309.14,309.43,309.14,309.18,17706.0,308.1104,308.3994,308.1104,308.1503,17706.0
2024-11-15 12:40:00,309.22,309.56,309.18,309.53,12715.0,308.1901,308.529,308.1503,308.4991,12715.0
2024-11-15 12:45:00,309.55,309.67,309.32,309.49,11085.0,308.519,308.6386,308.2898,308.4592,11085.0
2024-11-15 12:50:00,309.43,309.61,309.38,309.61,10462.0,308.3994,308.5788,308.3496,308.5788,10462.0
2024-11-15 12:55:00,309.64,309.89,309.6,309.81,10985.0,308.6087,308.8579,308.5689,308.7782,10985.0
2024-11-15 13:00:00,309.81,310.04,309.77,310.0,20655.0,308.7782,309.0074,308.7383,308.9675,20655.0
2024-11-15 13:05:00,309.98,310.07,309.84,309.91,29079.0,308.9476,309.0373,308.8081,308.8778,29079.0
2024-11-15 13:10:00,309.95,310.01,309.57,309.57,23218.0,308.9177,308.9775,308.539,308.539,23218.0
2024-11-15 13:15:00,309.68,309.89,309.66,309.69,18152.0,308.6486,308.8579,308.6287,308.6586,18152.0
2024-11-15 13:20:00,309.74,309.82,309.26,309.36,17469.0,308.7084,308.7881,308.23,308.3297,17469.0
2024-11-15 13:25:00,309.36,309.47,309.23,309.4,37874.0,308.3297,308.4393,308.2001,308.3695,37874.0
2024-11-15 13:30:00,309.37,309.37,309.03,309.14,17141.0,308.3396,308.3396,308.0008,308.1104,17141.0
2024-11-15 13:35:00,309.12,309.31,309.06,309.22,19737.0,308.0905,308.2798,308.0307,308.1901,19737.0
2024-11-15 13:40:00,309.18,309.21,308.94,308.99,13349.0,308.1503,308.1802,307.9111,307.9609,13349.0
2024-11-15 13:45:00,308.99,309.08,308.8,308.84,21679.0,307.9609,308.0506,307.7715,307.8114,21679.0
2024-11-15 13:50:00,308.84,308.94,308.69,308.78,16191.0,307.8114,307.9111,307.6619,307.7516,16191.0
2024-11-15 13:55:00,308.71,308.87,308.59,308.8,21705.0,307.6818,307.8413,307.5622,307.7715,21705.0
2024-11-15 14:00:00,308.82,308.98,308.69,308.82,14308.0,307.7915,307.9509,307.6619,307.7915,14308.0
2024-11-15 14:05:00,308.7,309.13,308.7,309.13,20748.0,307.6719,308.1004,307.6719,308.1004,20748.0
2024-11-15 14:10:00,309.13,309.34,309.1,309.28,20674.0,308.1004,308.3097,308.0705,308.2499,20674.0
2024-11-15 14:15:00,309.3,309.38,309.08,309.08,17964.0,308.2699,308.3496,308.0506,308.0506,17964.0
2024-11-15 14:20:00,309.08,309.15,308.77,308.8,24165.0,308.0506,308.1204,307.7416,307.7715,24165.0
2024-11-15 14:25:00,308.84,309.02,308.81,308.95,13970.0,307.8114,307.9908,307.7815,307.921,13970.0
2024-11-15 14:30:00,308.94,309.0,308.8,308.8,16361.0,307.9111,307.9709,307.7715,307.7715,16361.0
2024-11-15 14:35:00,308.84,309.07,308.83,308.91,12095.0,307.8114,308.0406,307.8014,307.8812,12095.0
2024-11-15 14:40:00,308.87,309.38,308.85,309.25,24580.0,307.8413,308.3496,307.8214,308.22,24580.0
2024-11-15 14:45:00,309.28,309.56,309.24,309.3,16351.0,308.2499,308.529,308.2101,308.2699,16351.0
2024-11-15 14:50:00,309.35,309.53,308.75,308.8,28974.0,308.3197,308.4991,307.7217,307.7715,28974.0
2024-11-15 14:55:00,308.81,309.02,308.8,308.9,13070.0,307.7815,307.9908,307.7715,307.8712,13070.0
2024-11-15 15:00:00,308.98,309.12,308.9,309.1,10799.0,307.9509,308.0905,307.8712,308.0705,10799.0
2024-11-15 15:05:00,309.12,309.43,309.11,309.3,21304.0,308.0905,308.3994,308.0805,308.2699,21304.0
2024-11-15 15:10:00,309.31,309.64,309.29,309.61,26179.0,308.2798,308.6087,308.2599,308.5788,26179.0
2024-11-15 15:15:00,309.57,309.96,309.56,309.77,26478.0,308.539,308.9277,308.529,308.7383,26478.0
2024-11-15 15:20:00,309.85,309.94,309.65,309.72,19916.0,308.818,308.9077,308.6187,308.6885,19916.0
2024-11-15 15:25:00,309.74,309.74,309.47,309.5,24042.0,308.7084,308.7084,308.4393,308.4692,24042.0
2024-11-15 15:30:00,309.5,309.61,309.19,309.19,49163.0,308.4692,308.5788,308.1602,308.1602,49163.0
2024-11-15 15:35:00,309.19,309.52,309.19,309.39,42412.0,308.1602,308.4891,308.1602,308.3596,42412.0
2024-11-15 15:40:00,309.39,309.47,308.98,309.13,49868.0,308.3596,308.4393,307.9509,308.1004,49868.0
2024-11-15 15:45:00,309.11,309.42,309.07,309.27,27622.0,308.0805,308.3895,308.0406,308.24,27622.0
2024-11-15 15:50:00,309.32,309.85,309.27,309.75,71946.0,308.2898,308.818,308.24,308.7184,71946.0
2024-11-15 15:55:00,309.74,310.03,309.56,309.67,139676.0,308.7084,308.9974,308.529,308.6386,139676.0
2024-11-18 09:30:00,309.48,310.06,308.7,309.18,141190.0,308.4493,309.0273,307.6719,308.1503,141190.0
2024-11-18 09:35:00,309.18,310.5,308.96,310.0,39076.0,308.1503,309.4659,307.931,308.9675,39076.0
2024-11-18 09:40:00,309.83,310.21,309.82,309.99,51644.0,308.7981,309.1768,308.7881,308.9576,51644.0
2024-11-18 09:45:00,309.99,310.08,309.47,309.93,46183.0,308.9576,309.0473,308.4393,308.8978,46183.0
2024-11-18 09:50:00,309.94,310.43,309.8,310.17,36251.0,308.9077,309.3961,308.7682,309.137,36251.0
2024-11-18 09:55:00,310.13,310.71,310.12,310.4,36876.0,309.0971,309.6752,309.0871,309.3662,36876.0
2024-11-18 10:00:00,310.4,311.08,310.33,310.93,46561.0,309.3662,310.0439,309.2964,309.8944,46561.0
2024-11-18 10:05:00,311.02,311.13,310.41,310.71,34417.0,309.9841,310.0938,309.3762,309.6752,34417.0
2024-11-18 10:10:00,310.71,310.81,310.34,310.42,37582.0,309.6752,309.7748,309.3064,309.3861,37582.0
2024-11-18 10:15:00,310.5,310.54,310.3,310.33,56257.0,309.4659,309.5057,309.2665,309.2964,56257.0
2024-11-18 10:20:00,310.31,310.31,309.75,309.97,44220.0,309.2765,309.2765,308.7184,308.9376,44220.0
2024-11-18 10:25:00,309.98,309.99,309.64,309.71,30826.0,308.9476,308.9576,308.6087,308.6785,30826.0
2024-11-18 10:30:00,309.69,310.29,309.68,310.13,59759.0,308.6586,309.2566,308.6486,309.0971,59759.0
2024-11-18 10:35:00,310.24,310.36,309.87,310.05,42355.0,309.2067,309.3263,308.838,309.0174,42355.0
2024-11-18 10:40:00,310.05,310.45,310.0,310.42,31675.0,309.0174,309.416,308.9675,309.3861,31675.0
2024-11-18 10:45:00,310.44,310.78,310.36,310.64,14743.0,309.4061,309.7449,309.3263,309.6054,14743.0
2024-11-18 10:50:00,310.63,311.07,310.36,311.07,36377.0,309.5954,310.034,309.3263,310.034,36377.0
2024-11-18 10:55:00,311.07,311.07,310.77,310.92,17213.0,310.034,310.034,309.735,309.8845,17213.0
2024-11-18 11:00:00,310.85,310.95,310.6,310.83,28704.0,309.8147,309.9144,309.5655,309.7948,28704.0
2024-11-18 11:05:00,310.87,310.92,310.65,310.91,22486.0,309.8346,309.8845,309.6154,309.8745,22486.0
2024-11-18 11:10:00,310.91,310.95,310.78,310.85,12528.0,309.8745,309.9144,309.7449,309.8147,12528.0
2024-11-18 11:15:00,310.85,311.1,310.58,311.08,34160.0,309.8147,310.0639,309.5456,310.0439,34160.0
2024-11-18 11:20:00,311.12,311.42,311.06,311.38,18009.0,310.0838,310.3828,310.024,310.3429,18009.0
2024-11-18 11:25:00,311.37,311.55,311.33,311.44,16553.0,310.333,310.5124,310.2931,310.4027,16553.0
2024-11-18 11:30:00,311.49,311.82,311.45,311.79,30171.0,310.4526,310.7815,310.4127,310.7516,30171.0
2024-11-18 11:35:00,311.79,312.01,311.7,311.86,32349.0,310.7516,310.9708,310.6619,310.8213,32349.0
2024-11-18 11:40:00,311.88,312.13,311.87,312.08,15709.0,310.8413,311.0904,310.8313,311.0406,15709.0
2024-11-18 11:45:00,312.1,312.1,311.66,311.66,19115.0,311.0605,311.0605,310.622,310.622,19115.0
2024-11-18 11:50:00,311.7,311.75,311.56,311.73,15092.0,310.6619,310.7117,310.5223,310.6918,15092.0
2024-11-18 11:55:00,311.76,311.84,311.49,311.61,19148.0,310.7217,310.8014,310.4526,310.5722,19148.0
2024-11-18 12:00:00,311.54,311.57,311.16,311.49,21459.0,310.5024,310.5323,310.1237,310.4526,21459.0
2024-11-18 12:05:00,311.47,311.58,311.34,311.42,26211.0,310.4326,310.5423,310.3031,310.3828,26211.0
2024-11-18 12:10:00,311.42,311.83,311.39,311.67,30312.0,310.3828,310.7914,310.3529,310.632,30312.0
2024-11-18 12:15:00,311.71,311.71,311.3,311.44,17048.0,310.6718,310.6718,310.2632,310.4027,17048.0
2024-11-18 12:20:00,311.44,311.68,311.44,311.61,16135.0,310.4027,310.6419,310.4027,310.5722,16135.0
2024-11-18 12:25:00,311.6,311.65,311.41,311.44,13493.0,310.5622,310.612,310.3728,310.4027,13493.0
2024-11-18 12:30:00,311.44,311.48,311.26,311.36,17467.0,310.4027,310.4426,310.2233,310.323,17467.0
2024-11-18 12:35:00,311.32,311.41,311.27,311.37,14666.0,310.2831,310.3728,310.2333,310.333,14666.0
2024-11-18 12:40:00,311.36,311.57,311.16,311.22,32971.0,310.323,310.5323,310.1237,310.1835,32971.0
2024-11-18 12:45:00,311.15,311.38,311.15,311.31,13195.0,310.1137,310.3429,310.1137,310.2732,13195.0
2024-11-18 12:50:00,311.31,311.4,311.21,311.35,17863.0,310.2732,310.3629,310.1735,310.313,17863.0
2024-11-18 12:55:00,311.35,311.59,311.3,311.51,25373.0,310.313,310.5522,310.2632,310.4725,25373.0
2024-11-18 13:00:00,311.54,311.6,311.29,311.37,18779.0,310.5024,310.5622,310.2532,310.333,18779.0
2024-11-18 13:05:00,311.31,311.76,311.31,311.66,26878.0,310.2732,310.7217,310.2732,310.622,26878.0
2024-11-18 13:10:00,311.66,311.72,311.49,311.72,28030.0,310.622,310.6818,310.4526,310.6818,28030.0
2024-11-18 13:15:00,311.71,312.03,311.62,311.62,39919.0,310.6718,310.9908,310.5821,310.5821,39919.0
2024-11-18 13:20:00,311.68,311.76,311.62,311.71,14987.0,310.6419,310.7217,310.5821,310.6718,14987.0
2024-11-18 13:25:00,311.7,311.85,311.66,311.76,18174.0,310.6619,310.8114,310.622,310.7217,18174.0
2024-11-18 13:30:00,311.75,311.82,311.59,311.7,22903.0,310.7117,310.7815,310.5522,310.6619,22903.0
2024-11-18 13:35:00,311.67,311.69,311.47,311.55,16810.0,310.632,310.6519,310.4326,310.5124,16810.0
2024-11-18 13:40:00,311.55,311.58,311.27,311.32,30032.0,310.5124,310.5423,310.2333,310.2831,30032.0
2024-11-18 13:45:00,311.3,311.58,311.22,311.36,44105.0,310.2632,310.5423,310.1835,310.323,44105.0
2024-11-18 13:50:00,311.35,311.49,311.18,311.31,17880.0,310.313,310.4526,310.1436,310.2732,17880.0
2024-11-18 13:55:00,311.21,311.74,311.21,311.74,12043.0,310.1735,310.7017,310.1735,310.7017,12043.0
2024-11-18 14:00:00,311.75,311.75,311.6,311.71,12531.0,310.7117,310.7117,310.5622,310.6718,12531.0
2024-11-18 14:05:00,311.66,311.79,311.59,311.69,14190.0,310.622,310.7516,310.5522,310.6519,14190.0
2024-11-18 14:10:00,311.69,311.77,311.66,311.66,12694.0,310.6519,310.7316,310.622,310.622,12694.0
2024-11-18 14:15:00,311.65,311.65,311.46,311.51,12610.0,310.612,310.612,310.4227,310.4725,12610.0
2024-11-18 14:20:00,311.54,311.59,311.44,311.56,12532.0,310.5024,310.5522,310.4027,310.5223,12532.0
2024-11-18 14:25:00,311.54,311.61,311.38,311.56,14003.0,310.5024,310.5722,310.3429,310.5223,14003.0
2024-11-18 14:30:00,311.56,311.57,311.16,311.22,16631.0,310.5223,310.5323,310.1237,310.1835,16631.0
2024-11-18 14:35:00,311.26,311.35,311.16,311.35,11633.0,310.2233,310.313,310.1237,310.313,11633.0
2024-11-18 14:40:00,311.37,311.58,311.3,311.54,13851.0,310.333,310.5423,310.2632,310.5024,13851.0
2024-11-18 14:45:00,311.55,311.67,311.54,311.59,15612.0,310.5124,310.632,310.5024,310.5522,15612.0
2024-11-18 14:50:00,311.59,311.85,311.55,311.82,16943.0,310.5522,310.8114,310.5124,310.7815,16943.0
2024-11-18 14:55:00,311.81,311.81,311.63,311.8,15528.0,310.7715,310.7715,310.5921,310.7615,15528.0
2024-11-18 15:00:00,311.78,312.0,311.75,311.96,24094.0,310.7416,310.9609,310.7117,310.921,24094.0
2024-11-18 15:05:00,311.95,312.02,311.91,311.99,33678.0,310.911,310.9808,310.8712,310.9509,33678.0
2024-11-18 15:10:00,311.99,312.28,311.91,311.96,51717.0,310.9509,311.2399,310.8712,310.921,51717.0
2024-11-18 15:15:00,311.99,312.09,311.75,311.99,20350.0,310.9509,311.0506,310.7117,310.9509,20350.0
2024-11-18 15:20:00,311.99,311.99,311.76,311.78,19323.0,310.9509,310.9509,310.7217,310.7416,19323.0
2024-11-18 15:25:00,311.82,312.11,311.78,312.11,27048.0,310.7815,311.0705,310.7416,311.0705,27048.0
2024-11-18 15:30:00,312.08,312.13,311.93,312.12,28103.0,311.0406,311.0904,310.8911,311.0805,28103.0
2024-11-18 15:35:00,312.1,312.41,312.06,312.41,51546.0,311.0605,311.3695,311.0207,311.3695,51546.0
2024-11-18 15:40:00,312.39,312.39,312.12,312.17,30197.0,311.3496,311.3496,311.0805,311.1303,30197.0
2024-11-18 15:45:00,312.17,312.17,311.83,312.02,30893.0,311.1303,311.1303,310.7914,310.9808,30893.0
2024-11-18 15:50:00,311.97,312.0,311.68,311.86,54276.0,310.931,310.9609,310.6419,310.8213,54276.0
2024-11-18 15:55:00,311.88,312.35,311.83,312.24,268758.0,310.8413,311.3097,310.7914,311.2001,268758.0
2024-11-19 09:30:00,310.0,311.17,309.19,309.19,158467.0,308.9675,310.1336,308.1602,308.1602,158467.0
2024-11-19 09:35:00,309.2,309.99,308.57,308.67,130037.0,308.1702,308.9576,307.5423,307.642,130037.0
2024-11-19 09:40:00,308.67,309.28,308.51,309.06,52086.0,307.642,308.2499,307.4825,308.0307,52086.0
2024-11-19 09:45:00,309.07,309.2,308.72,308.78,41022.0,308.0406,308.1702,307.6918,307.7516,41022.0
2024-11-19 09:50:00,308.78,309.45,308.64,309.36,58129.0,307.7516,308.4194,307.6121,308.3297,58129.0
2024-11-19 09:55:00,309.39,309.8,309.36,309.68,50346.0,308.3596,308.7682,308.3297,308.6486,50346.0
2024-11-19 10:00:00,309.62,310.13,309.5,309.97,53799.0,308.5888,309.0971,308.4692,308.9376,53799.0
2024-11-19 10:05:00,309.97,310.18,309.7,309.75,31192.0,308.9376,309.1469,308.6685,308.7184,31192.0
2024-11-19 10:10:00,309.8,310.03,309.44,309.65,32899.0,308.7682,308.9974,308.4094,308.6187,32899.0
2024-11-19 10:15:00,309.5,309.9,309.22,309.76,52639.0,308.4692,308.8679,308.1901,308.7283,52639.0
2024-11-19 10:20:00,309.77,309.82,309.35,309.79,23236.0,308.7383,308.7881,308.3197,308.7582,23236.0
2024-11-19 10:25:00,309.87,310.22,309.66,309.97,95427.0,308.838,309.1868,308.6287,308.9376,95427.0
2024-11-19 10:30:00,309.95,310.27,309.88,310.0,45461.0,308.9177,309.2366,308.8479,308.9675,45461.0
2024-11-19 10:35:00,310.0,310.76,309.99,310.71,27115.0,308.9675,309.725,308.9576,309.6752,27115.0
2024-11-19 10:40:00,310.71,310.85,310.54,310.65,23240.0,309.6752,309.8147,309.5057,309.6154,23240.0
2024-11-19 10:45:00,310.65,311.19,310.59,311.1,45778.0,309.6154,310.1536,309.5556,310.0639,45778.0
2024-11-19 10:50:00,311.05,311.48,310.88,311.0,49910.0,310.014,310.4426,309.8446,309.9642,49910.0
2024-11-19 10:55:00,311.03,311.34,310.93,311.33,49134.0,309.9941,310.3031,309.8944,310.2931,49134.0
2024-11-19 11:00:00,311.33,311.52,311.06,311.07,45921.0,310.2931,310.4825,310.024,310.034,45921.0
2024-11-19 11:05:00,311.11,311.4,311.07,311.22,52235.0,310.0738,310.3629,310.034,310.1835,52235.0
2024-11-19 11:10:00,311.24,311.4,311.0,311.23,33048.0,310.2034,310.3629,309.9642,310.1934,33048.0
2024-11-19 11:15:00,311.23,311.63,311.22,311.55,13833.0,310.1934,310.5921,310.1835,310.5124,13833.0
2024-11-19 11:20:00,311.59,311.86,311.47,311.55,23348.0,310.5522,310.8213,310.4326,310.5124,23348.0
2024-11-19 11:25:00,311.62,311.68,311.38,311.53,21091.0,310.5821,310.6419,310.3429,310.4924,21091.0
2024-11-19 11:30:00,311.48,311.73,311.43,311.65,27026.0,310.4426,310.6918,310.3928,310.612,27026.0
2024-11-19 11:35:00,311.61,311.61,311.35,311.45,12902.0,310.5722,310.5722,310.313,310.4127,12902.0
2024-11-19 11:40:00,311.45,311.65,311.39,311.6,16673.0,310.4127,310.612,310.3529,310.5622,16673.0
2024-11-19 11:45:00,311.61,311.61,311.43,311.58,21069.0,310.5722,310.5722,310.3928,310.5423,21069.0
2024-11-19 11:50:00,311.58,311.79,311.49,311.75,15024.0,310.5423,310.7516,310.4526,310.7117,15024.0
2024-11-19 11:55:00,311.76,311.88,311.64,311.68,12284.0,310.7217,310.8413,310.6021,310.6419,12284.0
2024-11-19 12:00:00,311.7,311.7,311.25,311.31,37347.0,310.6619,310.6619,310.2134,310.2732,37347.0
2024-11-19 12:05:00,311.34,311.39,311.24,311.35,12595.0,310.3031,310.3529,310.2034,310.313,12595.0
2024-11-19 12:10:00,311.35,311.39,311.24,311.32,13402.0,310.313,310.3529,310.2034,310.2831,13402.0
2024-11-19 12:15:00,311.32,311.39,311.23,311.26,16842.0,310.2831,310.3529,310.1934,310.2233,16842.0
2024-11-19 12:20:00,311.27,311.36,310.76,310.95,29806.0,310.2333,310.323,309.725,309.9144,29806.0
2024-11-19 12:25:00,310.93,311.17,310.92,311.09,8214.0,309.8944,310.1336,309.8845,310.0539,8214.0
2024-11-19 12:30:00,311.15,311.49,311.12,311.49,19721.0,310.1137,310.4526,310.0838,310.4526,19721.0
2024-11-19 12:35:00,311.39,311.77,311.38,311.71,9874.0,310.3529,310.7316,310.3429,310.6718,9874.0
2024-11-19 12:40:00,311.66,311.73,311.37,311.4,13321.0,310.622,310.6918,310.333,310.3629,13321.0
2024-11-19 12:45:00,311.37,311.61,311.37,311.48,16989.0,310.333,310.5722,310.333,310.4426,16989.0
2024-11-19 12:50:00,311.47,311.69,311.41,311.67,10701.0,310.4326,310.6519,310.3728,310.632,10701.0
2024-11-19 12:55:00,311.66,311.82,311.44,311.48,16548.0,310.622,310.7815,310.4027,310.4426,16548.0
2024-11-19 13:00:00,311.52,311.53,311.31,311.48,15356.0,310.4825,310.4924,310.2732,310.4426,15356.0
2024-11-19 13:05:00,311.48,311.65,311.48,311.6,10928.0,310.4426,310.612,310.4426,310.5622,10928.0
2024-11-19 13:10:00,311.6,311.76,311.57,311.76,11163.0,310.5622,310.7217,310.5323,310.7217,11163.0
2024-11-19 13:15:00,311.75,311.89,311.59,311.68,22322.0,310.7117,310.8512,310.5522,310.6419,22322.0
2024-11-19 13:20:00,311.64,311.72,311.51,311.6,9565.0,310.6021,310.6818,310.4725,310.5622,9565.0
2024-11-19 13:25:00,311.6,311.7,311.6,311.69,12759.0,310.5622,310.6619,310.5622,310.6519,12759.0
2024-11-19 13:30:00,311.69,311.69,311.39,311.62,20025.0,310.6519,310.6519,310.3529,310.5821,20025.0
2024-11-19 13:35:00,311.56,311.74,311.5,311.72,29852.0,310.5223,310.7017,310.4625,310.6818,29852.0
2024-11-19 13:40:00,311.72,311.89,311.65,311.86,15341.0,310.6818,310.8512,310.612,310.8213,15341.0
2024-11-19 13:45:00,311.86,312.23,311.85,312.11,34920.0,310.8213,311.1901,310.8114,311.0705,34920.0
2024-11-19 13:50:00,312.12,312.13,311.86,311.92,15600.0,311.0805,311.0904,310.8213,310.8811,15600.0
2024-11-19 13:55:00,311.91,312.11,311.85,312.07,9544.0,310.8712,311.0705,310.8114,311.0306,9544.0
2024-11-19 14:00:00,312.07,312.08,311.93,312.0,14719.0,311.0306,311.0406,310.8911,310.9609,14719.0
2024-11-19 14:05:00,312.0,312.11,311.78,312.06,12457.0,310.9609,311.0705,310.7416,311.0207,12457.0
2024-11-19 14:10:00,312.06,312.07,311.69,311.77,15229.0,311.0207,311.0306,310.6519,310.7316,15229.0
2024-11-19 14:15:00,311.77,311.88,311.53,311.56,11700.0,310.7316,310.8413,310.4924,310.5223,11700.0
2024-11-19 14:20:00,311.56,311.83,311.51,311.57,15987.0,310.5223,310.7914,310.4725,310.5323,15987.0
2024-11-19 14:25:00,311.57,311.75,311.51,311.55,15456.0,310.5323,310.7117,310.4725,310.5124,15456.0
2024-11-19 14:30:00,311.56,311.66,311.46,311.6,17528.0,310.5223,310.622,310.4227,310.5622,17528.0
2024-11-19 14:35:00,311.6,311.6,311.02,311.21,47190.0,310.5622,310.5622,309.9841,310.1735,47190.0
2024-11-19 14:40:00,311.21,311.26,311.03,311.19,11125.0,310.1735,310.2233,309.9941,310.1536,11125.0
2024-11-19 14:45:00,311.24,311.3,311.0,311.23,20640.0,310.2034,310.2632,309.9642,310.1934,20640.0
2024-11-19 14:50:00,311.18,311.34,311.17,311.2,14029.0,310.1436,310.3031,310.1336,310.1635,14029.0
2024-11-19 14:55:00,311.24,311.38,311.16,311.25,23138.0,310.2034,310.3429,310.1237,310.2134,23138.0
2024-11-19 15:00:00,311.3,311.3,310.92,311.05,11416.0,310.2632,310.2632,309.8845,310.014,11416.0
2024-11-19 15:05:00,311.05,311.23,310.98,310.99,16797.0,310.014,310.1934,309.9443,309.9542,16797.0
2024-11-19 15:10:00,310.98,311.14,310.83,311.13,30124.0,309.9443,310.1037,309.7948,310.0938,30124.0
2024-11-19 15:15:00,311.15,311.25,311.05,311.19,15783.0,310.1137,310.2134,310.014,310.1536,15783.0
2024-11-19 15:20:00,311.21,311.24,311.07,311.08,14098.0,310.1735,310.2034,310.034,310.0439,14098.0
2024-11-19 15:25:00,311.1,311.3,310.93,311.28,21112.0,310.0639,310.2632,309.8944,310.2433,21112.0
2024-11-19 15:30:00,311.28,311.44,311.23,311.41,50257.0,310.2433,310.4027,310.1934,310.3728,50257.0
2024-11-19 15:35:00,311.41,311.69,311.36,311.51,35673.0,310.3728,310.6519,310.323,310.4725,35673.0
2024-11-19 15:40:00,311.56,311.77,311.5,311.64,48554.0,310.5223,310.7316,310.4625,310.6021,48554.0
2024-11-19 15:45:00,311.6,311.96,311.43,311.91,27368.0,310.5622,310.921,310.3928,310.8712,27368.0
2024-11-19 15:50:00,311.96,312.06,311.82,311.83,86019.0,310.921,311.0207,310.7815,310.7914,86019.0
2024-11-19 15:55:00,311.84,312.05,311.66,311.81,202248.0,310.8014,311.0107,310.622,310.7715,202248.0
2024-11-20 09:30:00,311.86,312.29,311.05,311.23,320128.0,310.8213,311.2499,310.014,310.1934,320128.0
2024-11-20 09:35:00,311.21,311.67,310.79,310.91,28853.0,310.1735,310.632,309.7549,309.8745,28853.0
2024-11-20 09:40:00,310.96,311.27,310.9,310.99,37154.0,309.9243,310.2333,309.8645,309.9542,37154.0
2024-11-20 09:45:00,310.92,311.0,310.55,310.85,26877.0,309.8845,309.9642,309.5157,309.8147,26877.0
2024-11-20 09:50:00,310.85,310.85,310.0,310.09,27681.0,309.8147,309.8147,308.9675,309.0572,27681.0
2024-11-20 09:55:00,310.0,310.28,309.91,310.06,55716.0,308.9675,309.2466,308.8778,309.0273,55716.0
2024-11-20 10:00:00,310.06,310.35,309.8,309.81,43279.0,309.0273,309.3164,308.7682,308.7782,43279.0
2024-11-20 10:05:00,309.85,309.97,309.08,309.13,34137.0,308.818,308.9376,308.0506,308.1004,34137.0
2024-11-20 10:10:00,309.13,309.4,308.67,308.92,30521.0,308.1004,308.3695,307.642,307.8911,30521.0
2024-11-20 10:15:00,309.02,309.06,308.68,308.95,22765.0,307.9908,308.0307,307.6519,307.921,22765.0
2024-11-20 10:20:00,308.95,309.2,308.58,309.11,30893.0,307.921,308.1702,307.5523,308.0805,30893.0
2024-11-20 10:25:00,309.11,309.28,308.68,308.78,28008.0,308.0805,308.2499,307.6519,307.7516,28008.0
2024-11-20 10:30:00,308.72,309.28,308.38,309.04,27445.0,307.6918,308.2499,307.3529,308.0107,27445.0
2024-11-20 10:35:00,309.03,309.39,308.96,309.01,23610.0,308.0008,308.3596,307.931,307.9808,23610.0
2024-11-20 10:40:00,309.12,309.12,308.47,308.74,16699.0,308.0905,308.0905,307.4426,307.7117,16699.0
2024-11-20 10:45:00,308.67,308.81,308.58,308.71,36285.0,307.642,307.7815,307.5523,307.6818,36285.0
2024-11-20 10:50:00,308.72,309.07,308.66,309.04,26484.0,307.6918,308.0406,307.632,308.0107,26484.0
2024-11-20 10:55:00,309.04,309.14,308.63,308.85,37890.0,308.0107,308.1104,307.6021,307.8214,37890.0
2024-11-20 11:00:00,308.86,309.15,308.66,308.73,19537.0,307.8313,308.1204,307.632,307.7018,19537.0
2024-11-20 11:05:00,308.73,308.73,308.44,308.44,19233.0,307.7018,307.7018,307.4127,307.4127,19233.0
2024-11-20 11:10:00,308.48,308.62,308.17,308.53,24417.0,307.4526,307.5921,307.1436,307.5024,24417.0
2024-11-20 11:15:00,308.59,308.86,308.52,308.75,11501.0,307.5622,307.8313,307.4925,307.7217,11501.0
2024-11-20 11:20:00,308.77,308.86,308.52,308.6,26710.0,307.7416,307.8313,307.4925,307.5722,26710.0
2024-11-20 11:25:00,308.6,308.66,308.32,308.38,14683.0,307.5722,307.632,307.2931,307.3529,14683.0
2024-11-20 11:30:00,308.32,308.42,308.16,308.21,14154.0,307.2931,307.3928,307.1337,307.1835,14154.0
2024-11-20 11:35:00,308.18,308.18,307.78,308.0,24615.0,307.1536,307.1536,306.7549,306.9742,24615.0
2024-11-20 11:40:00,307.96,308.14,307.86,308.11,24417.0,306.9343,307.1137,306.8347,307.0838,24417.0
2024-11-20 11:45:00,308.15,308.47,308.12,308.44,31228.0,307.1237,307.4426,307.0938,307.4127,31228.0
2024-11-20 11:50:00,308.45,308.5,308.19,308.46,22331.0,307.4227,307.4725,307.1636,307.4327,22331.0
2024-11-20 11:55:00,308.5,308.5,308.14,308.25,24357.0,307.4725,307.4725,307.1137,307.2234,24357.0
2024-11-20 12:00:00,308.28,308.36,307.88,308.02,19028.0,307.2533,307.333,306.8546,306.9941,19028.0
2024-11-20 12:05:00,308.01,308.08,307.9,308.08,19164.0,306.9842,307.0539,306.8745,307.0539,19164.0
2024-11-20 12:10:00,308.13,308.32,307.83,307.83,22822.0,307.1038,307.2931,306.8048,306.8048,22822.0
2024-11-20 12:15:00,307.89,307.89,307.44,307.5,16154.0,306.8646,306.8646,306.4161,306.4759,16154.0
2024-11-20 12:20:00,307.47,307.53,307.15,307.45,15268.0,306.446,306.5058,306.127,306.426,15268.0
2024-11-20 12:25:00,307.44,307.79,307.4,307.79,17769.0,306.4161,306.7649,306.3762,306.7649,17769.0
2024-11-20 12:30:00,307.74,307.83,307.69,307.83,14701.0,306.7151,306.8048,306.6652,306.8048,14701.0
2024-11-20 12:35:00,307.87,308.12,307.87,308.05,26971.0,306.8446,307.0938,306.8446,307.024,26971.0
2024-11-20 12:40:00,308.0,308.05,307.67,307.81,25060.0,306.9742,307.024,306.6453,306.7848,25060.0
2024-11-20 12:45:00,307.83,308.07,307.8,308.07,17494.0,306.8048,307.044,306.7749,307.044,17494.0
2024-11-20 12:50:00,308.07,308.1,307.57,307.57,14079.0,307.044,307.0739,306.5456,306.5456,14079.0
2024-11-20 12:55:00,307.51,307.6,307.34,307.46,26009.0,306.4858,306.5755,306.3164,306.436,26009.0
2024-11-20 13:00:00,307.48,307.49,307.28,307.42,19255.0,306.4559,306.4659,306.2566,306.3961,19255.0
2024-11-20 13:05:00,307.42,307.48,307.3,307.32,17113.0,306.3961,306.4559,306.2765,306.2965,17113.0
2024-11-20 13:10:00,307.31,307.32,307.18,307.23,16592.0,306.2865,306.2965,306.1569,306.2068,16592.0
2024-11-20 13:15:00,307.19,307.38,307.1,307.1,17367.0,306.1669,306.3563,306.0772,306.0772,17367.0
2024-11-20 13:20:00,307.08,307.23,306.82,307.21,28967.0,306.0573,306.2068,305.7981,306.1868,28967.0
2024-11-20 13:25:00,307.17,307.29,307.0,307.19,23143.0,306.147,306.2666,305.9775,306.1669,23143.0
2024-11-20 13:30:00,307.16,307.25,306.64,306.65,16315.0,306.137,306.2267,305.6187,305.6287,16315.0
2024-11-20 13:35:00,306.69,306.86,306.51,306.55,36188.0,305.6685,305.838,305.4891,305.529,36188.0
2024-11-20 13:40:00,306.52,306.6,306.22,306.3,29689.0,305.4991,305.5788,305.2001,305.2798,29689.0
2024-11-20 13:45:00,306.3,306.5,306.23,306.48,20210.0,305.2798,305.4792,305.2101,305.4592,20210.0
2024-11-20 13:50:00,306.48,306.56,306.41,306.53,15796.0,305.4592,305.539,305.3895,305.5091,15796.0
2024-11-20 13:55:00,306.58,306.71,306.5,306.71,16635.0,305.5589,305.6885,305.4792,305.6885,16635.0
2024-11-20 14:00:00,306.71,306.71,306.35,306.43,13395.0,305.6885,305.6885,305.3297,305.4094,13395.0
2024-11-20 14:05:00,306.38,306.48,306.31,306.43,15724.0,305.3596,305.4592,305.2898,305.4094,15724.0
2024-11-20 14:10:00,306.41,306.44,306.32,306.32,13404.0,305.3895,305.4194,305.2998,305.2998,13404.0
2024-11-20 14:15:00,306.35,306.53,306.25,306.45,25089.0,305.3297,305.5091,305.23,305.4293,25089.0
2024-11-20 14:20:00,306.48,306.53,306.25,306.25,17774.0,305.4592,305.5091,305.23,305.23,17774.0
2024-11-20 14:25:00,306.29,306.73,306.29,306.65,17829.0,305.2699,305.7084,305.2699,305.6287,17829.0
2024-11-20 14:30:00,306.65,306.76,306.54,306.76,19332.0,305.6287,305.7383,305.519,305.7383,19332.0
2024-11-20 14:35:00,306.79,307.03,306.75,306.88,25476.0,305.7682,306.0074,305.7283,305.8579,25476.0
2024-11-20 14:40:00,306.88,307.09,306.84,307.04,19629.0,305.8579,306.0672,305.8181,306.0174,19629.0
2024-11-20 14:45:00,307.06,307.11,306.88,306.88,42948.0,306.0373,306.0872,305.8579,305.8579,42948.0
2024-11-20 14:50:00,306.96,307.18,306.61,306.98,24969.0,305.9377,306.1569,305.5888,305.9576,24969.0
2024-11-20 14:55:00,306.91,306.97,306.8,306.85,13568.0,305.8878,305.9476,305.7782,305.828,13568.0
2024-11-20 15:00:00,306.85,306.85,306.67,306.72,15995.0,305.828,305.828,305.6486,305.6984,15995.0
2024-11-20 15:05:00,306.67,306.74,306.59,306.66,28306.0,305.6486,305.7184,305.5689,305.6386,28306.0
2024-11-20 15:10:00,306.69,307.08,306.66,306.89,22238.0,305.6685,306.0573,305.6386,305.8679,22238.0
2024-11-20 15:15:00,306.9,307.12,306.9,307.09,26500.0,305.8779,306.0971,305.8779,306.0672,26500.0
2024-11-20 15:20:00,307.06,307.12,307.0,307.05,25455.0,306.0373,306.0971,305.9775,306.0274,25455.0
2024-11-20 15:25:00,307.07,307.09,306.86,307.0,32135.0,306.0473,306.0672,305.838,305.9775,32135.0
2024-11-20 15:30:00,307.02,307.62,307.02,307.62,46116.0,305.9975,306.5955,305.9975,306.5955,46116.0
2024-11-20 15:35:00,307.61,307.78,307.4,307.4,32023.0,306.5855,306.7549,306.3762,306.3762,32023.0
2024-11-20 15:40:00,307.47,307.66,307.2,307.32,26004.0,306.446,306.6353,306.1769,306.2965,26004.0
2024-11-20 15:45:00,307.31,307.6,307.13,307.6,32630.0,306.2865,306.5755,306.1071,306.5755,32630.0
2024-11-20 15:50:00,307.62,307.9,307.08,307.22,58273.0,306.5955,306.8745,306.0573,306.1968,58273.0
2024-11-20 15:55:00,307.18,307.46,307.04,307.42,200208.0,306.1569,306.436,306.0174,306.3961,200208.0
2024-11-21 09:30:00,307.3,308.59,307.1,307.59,190384.0,306.2765,307.5622,306.0772,306.5656,190384.0
2024-11-21 09:35:00,307.56,307.65,306.65,307.65,74051.0,306.5357,306.6254,305.6287,306.6254,74051.0
2024-11-21 09:40:00,307.59,307.79,306.92,307.66,42126.0,306.5656,306.7649,305.8978,306.6353,42126.0
2024-11-21 09:45:00,307.86,308.4,307.61,308.0,26736.0,306.8347,307.3729,306.5855,306.9742,26736.0
2024-11-21 09:50:00,308.07,309.15,308.07,308.78,82696.0,307.044,308.1204,307.044,307.7516,82696.0
2024-11-21 09:55:00,308.79,308.98,308.3,308.45,52773.0,307.7616,307.9509,307.2732,307.4227,52773.0
2024-11-21 10:00:00,308.45,308.89,308.37,308.88,61610.0,307.4227,307.8612,307.343,307.8513,61610.0
2024-11-21 10:05:00,308.88,308.98,308.42,308.45,55104.0,307.8513,307.9509,307.3928,307.4227,55104.0
2024-11-21 10:10:00,308.41,308.88,308.36,308.69,37328.0,307.3828,307.8513,307.333,307.6619,37328.0
2024-11-21 10:15:00,308.76,308.87,308.38,308.43,40707.0,307.7317,307.8413,307.3529,307.4028,40707.0
2024-11-21 10:20:00,308.44,308.56,308.07,308.28,41983.0,307.4127,307.5323,307.044,307.2533,41983.0
2024-11-21 10:25:00,308.3,308.37,307.95,308.1,49891.0,307.2732,307.343,306.9244,307.0739,49891.0
2024-11-21 10:30:00,308.08,308.75,308.05,308.73,81915.0,307.0539,307.7217,307.024,307.7018,81915.0
2024-11-21 10:35:00,308.78,308.89,308.36,308.73,66359.0,307.7516,307.8612,307.333,307.7018,66359.0
2024-11-21 10:40:00,308.78,309.43,308.68,309.02,37763.0,307.7516,308.3994,307.6519,307.9908,37763.0
2024-11-21 10:45:00,309.05,309.42,308.9,309.1,44873.0,308.0207,308.3895,307.8712,308.0705,44873.0
2024-11-21 10:50:00,309.15,309.66,309.06,309.66,33443.0,308.1204,308.6287,308.0307,308.6287,33443.0
2024-11-21 10:55:00,309.65,310.28,309.61,310.21,60465.0,308.6187,309.2466,308.5788,309.1768,60465.0
2024-11-21 11:00:00,310.25,310.42,310.03,310.36,28486.0,309.2167,309.3861,308.9974,309.3263,28486.0
2024-11-21 11:05:00,310.35,310.37,310.03,310.07,19499.0,309.3164,309.3363,308.9974,309.0373,19499.0
2024-11-21 11:10:00,310.13,310.54,310.07,310.44,24806.0,309.0971,309.5057,309.0373,309.4061,24806.0
2024-11-21 11:15:00,310.48,310.48,309.85,309.86,54487.0,309.4459,309.4459,308.818,308.828,54487.0
2024-11-21 11:20:00,309.95,310.23,309.89,310.14,59293.0,308.9177,309.1968,308.8579,309.1071,59293.0
2024-11-21 11:25:00,310.13,310.26,309.84,310.14,50674.0,309.0971,309.2267,308.8081,309.1071,50674.0
2024-11-21 11:30:00,310.14,310.45,309.73,310.45,84629.0,309.1071,309.416,308.6984,309.416,84629.0
2024-11-21 11:35:00,310.45,310.45,310.04,310.19,17108.0,309.416,309.416,309.0074,309.1569,17108.0
2024-11-21 11:40:00,310.14,310.64,310.1,310.5,22614.0,309.1071,309.6054,309.0672,309.4659,22614.0
2024-11-21 11:45:00,310.49,310.54,310.13,310.22,15750.0,309.4559,309.5057,309.0971,309.1868,15750.0
2024-11-21 11:50:00,310.22,310.31,310.14,310.25,22783.0,309.1868,309.2765,309.1071,309.2167,22783.0
2024-11-21 11:55:00,310.25,310.4,310.17,310.27,31129.0,309.2167,309.3662,309.137,309.2366,31129.0
2024-11-21 12:00:00,310.3,310.3,309.95,309.99,18127.0,309.2665,309.2665,308.9177,308.9576,18127.0
2024-11-21 12:05:00,309.99,310.2,309.82,309.86,37536.0,308.9576,309.1669,308.7881,308.828,37536.0
2024-11-21 12:10:00,309.9,309.99,309.46,309.7,55855.0,308.8679,308.9576,308.4293,308.6685,55855.0
2024-11-21 12:15:00,309.73,309.82,309.5,309.52,34948.0,308.6984,308.7881,308.4692,308.4891,34948.0
2024-11-21 12:20:00,309.62,309.67,309.45,309.57,35362.0,308.5888,308.6386,308.4194,308.539,35362.0
2024-11-21 12:25:00,309.59,310.12,309.53,309.95,17253.0,308.5589,309.0871,308.4991,308.9177,17253.0
2024-11-21 12:30:00,310.03,310.03,309.65,309.69,12326.0,308.9974,308.9974,308.6187,308.6586,12326.0
2024-11-21 12:35:00,309.68,310.13,309.66,310.04,15321.0,308.6486,309.0971,308.6287,309.0074,15321.0
2024-11-21 12:40:00,309.99,310.32,309.95,310.25,21913.0,308.9576,309.2865,308.9177,309.2167,21913.0
2024-11-21 12:45:00,310.27,310.67,310.27,310.5,20063.0,309.2366,309.6353,309.2366,309.4659,20063.0
2024-11-21 12:50:00,310.48,310.72,310.42,310.57,17653.0,309.4459,309.6851,309.3861,309.5356,17653.0
2024-11-21 12:55:00,310.53,310.65,310.32,310.41,25704.0,309.4958,309.6154,309.2865,309.3762,25704.0
2024-11-21 13:00:00,310.44,310.75,310.4,310.75,18458.0,309.4061,309.715,309.3662,309.715,18458.0
2024-11-21 13:05:00,310.74,310.83,310.66,310.67,15051.0,309.7051,309.7948,309.6253,309.6353,15051.0
2024-11-21 13:10:00,310.71,310.92,310.69,310.77,18360.0,309.6752,309.8845,309.6552,309.735,18360.0
2024-11-21 13:15:00,310.82,310.83,310.62,310.69,17621.0,309.7848,309.7948,309.5855,309.6552,17621.0
2024-11-21 13:20:00,310.69,310.76,310.53,310.58,18143.0,309.6552,309.725,309.4958,309.5456,18143.0
2024-11-21 13:25:00,310.59,310.71,310.38,310.39,23116.0,309.5556,309.6752,309.3463,309.3562,23116.0
2024-11-21 13:30:00,310.44,310.61,310.24,310.26,17697.0,309.4061,309.5755,309.2067,309.2267,17697.0
2024-11-21 13:35:00,310.31,310.31,310.0,310.0,34849.0,309.2765,309.2765,308.9675,308.9675,34849.0
2024-11-21 13:40:00,310.0,310.21,309.98,310.0,40110.0,308.9675,309.1768,308.9476,308.9675,40110.0
2024-11-21 13:45:00,310.0,310.08,309.71,309.72,39366.0,308.9675,309.0473,308.6785,308.6885,39366.0
2024-11-21 13:50:00,309.75,309.81,309.58,309.65,37120.0,308.7184,308.7782,308.5489,308.6187,37120.0
2024-11-21 13:55:00,309.66,310.06,309.61,309.87,58629.0,308.6287,309.0273,308.5788,308.838,58629.0
2024-11-21 14:00:00,309.92,309.95,309.62,309.75,34302.0,308.8878,308.9177,308.5888,308.7184,34302.0
2024-11-21 14:05:00,309.77,309.82,309.56,309.78,25468.0,308.7383,308.7881,308.529,308.7483,25468.0
2024-11-21 14:10:00,309.78,310.03,309.76,310.0,20168.0,308.7483,308.9974,308.7283,308.9675,20168.0
2024-11-21 14:15:00,309.99,310.06,309.81,309.99,34326.0,308.9576,309.0273,308.7782,308.9576,34326.0
2024-11-21 14:20:00,309.95,310.19,309.85,310.19,14931.0,308.9177,309.1569,308.818,309.1569,14931.0
2024-11-21 14:25:00,310.18,310.25,310.06,310.2,16533.0,309.1469,309.2167,309.0273,309.1669,16533.0
2024-11-21 14:30:00,310.24,310.35,309.95,310.05,22761.0,309.2067,309.3164,308.9177,309.0174,22761.0
2024-11-21 14:35:00,310.04,310.08,309.97,310.0,18404.0,309.0074,309.0473,308.9376,308.9675,18404.0
2024-11-21 14:40:00,309.99,310.08,309.76,309.83,53847.0,308.9576,309.0473,308.7283,308.7981,53847.0
2024-11-21 14:45:00,309.83,310.12,309.8,309.96,16295.0,308.7981,309.0871,308.7682,308.9277,16295.0
2024-11-21 14:50:00,310.0,310.0,309.85,309.98,23074.0,308.9675,308.9675,308.818,308.9476,23074.0
2024-11-21 14:55:00,310.0,310.06,309.87,310.06,20303.0,308.9675,309.0273,308.838,309.0273,20303.0
2024-11-21 15:00:00,310.03,310.1,309.96,310.09,20076.0,308.9974,309.0672,308.9277,309.0572,20076.0
2024-11-21 15:05:00,310.06,310.15,309.97,310.03,15574.0,309.0273,309.117,308.9376,308.9974,15574.0
2024-11-21 15:10:00,310.04,310.11,309.86,309.9,23827.0,309.0074,309.0772,308.828,308.8679,23827.0
2024-11-21 15:15:00,309.86,309.97,309.84,309.88,36385.0,308.828,308.9376,308.8081,308.8479,36385.0
2024-11-21 15:20:00,309.88,309.97,309.85,309.91,25853.0,308.8479,308.9376,308.818,308.8778,25853.0
2024-11-21 15:25:00,309.93,310.08,309.9,309.96,32901.0,308.8978,309.0473,308.8679,308.9277,32901.0
2024-11-21 15:30:00,309.96,310.07,309.95,310.04,36311.0,308.9277,309.0373,308.9177,309.0074,36311.0
2024-11-21 15:35:00,310.06,310.2,309.99,310.19,28953.0,309.0273,309.1669,308.9576,309.1569,28953.0
2024-11-21 15:40:00,310.21,310.22,309.97,310.04,53311.0,309.1768,309.1868,308.9376,309.0074,53311.0
2024-11-21 15:45:00,310.04,310.35,309.86,310.29,61417.0,309.0074,309.3164,308.828,309.2566,61417.0
2024-11-21 15:50:00,310.29,310.3,310.05,310.05,99834.0,309.2566,309.2665,309.0174,309.0174,99834.0
2024-11-21 15:55:00,310.1,310.11,309.57,309.9,210773.0,309.0672,309.0772,308.539,308.8679,210773.0
2024-11-22 09:30:00,307.97,310.09,307.9,309.55,387521.0,306.9443,309.0572,306.8745,308.519,387521.0
2024-11-22 09:35:00,309.54,309.68,308.33,308.83,72633.0,308.5091,308.6486,307.3031,307.8014,72633.0
2024-11-22 09:40:00,308.64,311.18,308.64,311.18,86091.0,307.6121,310.1436,307.6121,310.1436,86091.0
2024-11-22 09:45:00,311.14,311.52,310.79,311.5,65037.0,310.1037,310.4825,309.7549,310.4625,65037.0
2024-11-22 09:50:00,311.5,311.51,310.62,311.0,40332.0,310.4625,310.4725,309.5855,309.9642,40332.0
2024-11-22 09:55:00,311.0,311.59,310.84,311.2,60805.0,309.9642,310.5522,309.8047,310.1635,60805.0
2024-11-22 10:00:00,311.07,311.13,310.28,310.41,59691.0,310.034,310.0938,309.2466,309.3762,59691.0
2024-11-22 10:05:00,310.31,310.75,310.13,310.34,57331.0,309.2765,309.715,309.0971,309.3064,57331.0
2024-11-22 10:10:00,310.34,310.6,310.09,310.42,43775.0,309.3064,309.5655,309.0572,309.3861,43775.0
2024-11-22 10:15:00,310.35,310.64,310.04,310.47,55489.0,309.3164,309.6054,309.0074,309.436,55489.0
2024-11-22 10:20:00,310.47,310.63,310.19,310.38,52240.0,309.436,309.5954,309.1569,309.3463,52240.0
2024-11-22 10:25:00,310.35,310.53,309.75,309.93,18682.0,309.3164,309.4958,308.7184,308.8978,18682.0
2024-11-22 10:30:00,310.02,310.64,309.95,310.09,23712.0,308.9875,309.6054,308.9177,309.0572,23712.0
2024-11-22 10:35:00,310.13,310.27,309.82,310.12,20221.0,309.0971,309.2366,308.7881,309.0871,20221.0
2024-11-22 10:40:00,310.12,310.31,309.62,309.98,31517.0,309.0871,309.2765,308.5888,308.9476,31517.0
2024-11-22 10:45:00,309.87,310.02,309.37,309.37,100593.0,308.838,308.9875,308.3396,308.3396,100593.0
2024-11-22 10:50:00,309.34,309.87,309.28,309.43,32005.0,308.3097,308.838,308.2499,308.3994,32005.0
2024-11-22 10:55:00,309.43,309.64,309.39,309.64,57409.0,308.3994,308.6087,308.3596,308.6087,57409.0
2024-11-22 11:00:00,309.6,309.8,309.06,309.35,36068.0,308.5689,308.7682,308.0307,308.3197,36068.0
2024-11-22 11:05:00,309.34,309.83,309.32,309.36,30871.0,308.3097,308.7981,308.2898,308.3297,30871.0
2024-11-22 11:10:00,309.41,309.6,309.06,309.25,58467.0,308.3795,308.5689,308.0307,308.22,58467.0
2024-11-22 11:15:00,309.25,309.6,309.17,309.32,34229.0,308.22,308.5689,308.1403,308.2898,34229.0
2024-11-22 11:20:00,309.41,309.62,309.11,309.51,44855.0,308.3795,308.5888,308.0805,308.4792,44855.0
2024-11-22 11:25:00,309.52,309.77,309.39,309.56,32451.0,308.4891,308.7383,308.3596,308.529,32451.0
2024-11-22 11:30:00,309.5,309.67,309.46,309.55,23153.0,308.4692,308.6386,308.4293,308.519,23153.0
2024-11-22 11:35:00,309.55,309.77,309.54,309.62,27349.0,308.519,308.7383,308.5091,308.5888,27349.0
2024-11-22 11:40:00,309.59,309.59,309.1,309.1,24293.0,308.5589,308.5589,308.0705,308.0705,24293.0
2024-11-22 11:45:00,309.11,309.5,309.05,309.44,44183.0,308.0805,308.4692,308.0207,308.4094,44183.0
2024-11-22 11:50:00,309.39,309.73,309.23,309.43,44732.0,308.3596,308.6984,308.2001,308.3994,44732.0
2024-11-22 11:55:00,309.43,309.57,309.34,309.55,99467.0,308.3994,308.539,308.3097,308.519,99467.0
2024-11-22 12:00:00,309.51,309.55,309.04,309.39,57423.0,308.4792,308.519,308.0107,308.3596,57423.0
2024-11-22 12:05:00,309.36,309.57,309.15,309.17,59988.0,308.3297,308.539,308.1204,308.1403,59988.0
2024-11-22 12:10:00,309.17,309.18,308.82,308.86,49852.0,308.1403,308.1503,307.7915,307.8313,49852.0
2024-11-22 12:15:00,308.94,308.98,308.44,308.48,23563.0,307.9111,307.9509,307.4127,307.4526,23563.0
2024-11-22 12:20:00,308.42,308.73,308.31,308.44,32468.0,307.3928,307.7018,307.2832,307.4127,32468.0
2024-11-22 12:25:00,308.47,308.96,308.28,308.96,101172.0,307.4426,307.931,307.2533,307.931,101172.0
2024-11-22 12:30:00,308.89,308.89,308.23,308.24,24929.0,307.8612,307.8612,307.2034,307.2134,24929.0
2024-11-22 12:35:00,308.24,308.34,308.02,308.06,37197.0,307.2134,307.3131,306.9941,307.034,37197.0
2024-11-22 12:40:00,308.15,308.64,308.14,308.57,49730.0,307.1237,307.6121,307.1137,307.5423,49730.0
2024-11-22 12:45:00,308.55,308.57,308.19,308.48,54804.0,307.5224,307.5423,307.1636,307.4526,54804.0
2024-11-22 12:50:00,308.39,308.88,308.39,308.82,14026.0,307.3629,307.8513,307.3629,307.7915,14026.0
2024-11-22 12:55:00,308.77,308.82,308.45,308.53,49981.0,307.7416,307.7915,307.4227,307.5024,49981.0
2024-11-22 13:00:00,308.52,308.69,308.51,308.62,23100.0,307.4925,307.6619,307.4825,307.5921,23100.0
2024-11-22 13:05:00,308.58,308.68,308.52,308.66,20467.0,307.5523,307.6519,307.4925,307.632,20467.0
2024-11-22 13:10:00,308.62,308.94,308.61,308.77,31620.0,307.5921,307.9111,307.5822,307.7416,31620.0
2024-11-22 13:15:00,308.77,309.29,308.73,309.28,33599.0,307.7416,308.2599,307.7018,308.2499,33599.0
2024-11-22 13:20:00,309.31,309.38,309.14,309.35,20628.0,308.2798,308.3496,308.1104,308.3197,20628.0
2024-11-22 13:25:00,309.3,309.46,309.09,309.11,18496.0,308.2699,308.4293,308.0606,308.0805,18496.0
2024-11-22 13:30:00,309.08,309.66,309.08,309.62,15449.0,308.0506,308.6287,308.0506,308.5888,15449.0
2024-11-22 13:35:00,309.63,309.98,309.55,309.67,35715.0,308.5988,308.9476,308.519,308.6386,35715.0
2024-11-22 13:40:00,309.67,310.0,309.57,309.97,11510.0,308.6386,308.9675,308.539,308.9376,11510.0
2024-11-22 13:45:00,310.05,310.25,309.89,310.22,18196.0,309.0174,309.2167,308.8579,309.1868,18196.0
2024-11-22 13:50:00,310.14,310.2,309.96,310.0,12471.0,309.1071,309.1669,308.9277,308.9675,12471.0
2024-11-22 13:55:00,310.0,310.03,309.79,309.9,15438.0,308.9675,308.9974,308.7582,308.8679,15438.0
2024-11-22 14:00:00,309.91,309.98,309.79,309.88,17050.0,308.8778,308.9476,308.7582,308.8479,17050.0
2024-11-22 14:05:00,309.89,309.93,309.67,309.73,20506.0,308.8579,308.8978,308.6386,308.6984,20506.0
2024-11-22 14:10:00,309.77,309.82,309.62,309.69,22471.0,308.7383,308.7881,308.5888,308.6586,22471.0
2024-11-22 14:15:00,309.69,309.69,309.32,309.52,29800.0,308.6586,308.6586,308.2898,308.4891,29800.0
2024-11-22 14:20:00,309.64,309.68,309.53,309.65,12701.0,308.6087,308.6486,308.4991,308.6187,12701.0
2024-11-22 14:25:00,309.65,309.89,309.54,309.62,22224.0,308.6187,308.8579,308.5091,308.5888,22224.0
2024-11-22 14:30:00,309.68,309.71,309.43,309.61,21617.0,308.6486,308.6785,308.3994,308.5788,21617.0
2024-11-22 14:35:00,309.65,309.88,309.6,309.78,28716.0,308.6187,308.8479,308.5689,308.7483,28716.0
2024-11-22 14:40:00,309.74,309.81,309.49,309.59,17614.0,308.7084,308.7782,308.4592,308.5589,17614.0
2024-11-22 14:45:00,309.48,309.84,309.45,309.74,56684.0,308.4493,308.8081,308.4194,308.7084,56684.0
2024-11-22 14:50:00,309.74,309.74,309.54,309.64,14372.0,308.7084,308.7084,308.5091,308.6087,14372.0
2024-11-22 14:55:00,309.65,309.66,309.38,309.38,19283.0,308.6187,308.6287,308.3496,308.3496,19283.0
2024-11-22 15:00:00,309.38,309.51,308.81,308.82,45229.0,308.3496,308.4792,307.7815,307.7915,45229.0
2024-11-22 15:05:00,308.83,309.29,308.83,309.24,30157.0,307.8014,308.2599,307.8014,308.2101,30157.0
2024-11-22 15:10:00,309.27,309.36,308.97,308.97,30972.0,308.24,308.3297,307.941,307.941,30972.0
2024-11-22 15:15:00,308.94,309.33,308.94,309.31,8912.0,307.9111,308.2998,307.9111,308.2798,8912.0
2024-11-22 15:20:00,309.42,309.47,309.21,309.27,26558.0,308.3895,308.4393,308.1802,308.24,26558.0
2024-11-22 15:25:00,309.28,309.43,309.07,309.09,24446.0,308.2499,308.3994,308.0406,308.0606,24446.0
2024-11-22 15:30:00,309.16,309.51,309.0,309.44,29398.0,308.1303,308.4792,307.9709,308.4094,29398.0
2024-11-22 15:35:00,309.44,309.54,309.31,309.44,26367.0,308.4094,308.5091,308.2798,308.4094,26367.0
2024-11-22 15:40:00,309.49,309.65,309.35,309.4,42888.0,308.4592,308.6187,308.3197,308.3695,42888.0
2024-11-22 15:45:00,309.36,309.63,309.35,309.52,33740.0,308.3297,308.5988,308.3197,308.4891,33740.0
2024-11-22 15:50:00,309.47,309.75,309.2,309.6,60157.0,308.4393,308.7184,308.1702,308.5689,60157.0
2024-11-22 15:55:00,309.64,309.97,309.55,309.79,239048.0,308.6087,308.9376,308.519,308.7582,239048.0
2024-11-25 09:30:00,311.86,313.66,310.49,312.36,175950.0,310.8213,312.6153,309.4559,311.3197,175950.0
2024-11-25 09:35:00,312.36,313.29,312.31,313.1,48039.0,311.3197,312.2466,311.2698,312.0572,48039.0
2024-11-25 09:40:00,313.03,313.21,312.73,313.0,64371.0,311.9874,312.1668,311.6884,311.9575,64371.0
2024-11-25 09:45:00,313.0,313.3,312.7,313.17,56839.0,311.9575,312.2565,311.6585,312.127,56839.0
2024-11-25 09:50:00,313.19,313.35,312.99,313.17,62980.0,312.1469,312.3064,311.9476,312.127,62980.0
2024-11-25 09:55:00,313.17,313.49,312.9,313.49,41859.0,312.127,312.4459,311.8579,312.4459,41859.0
2024-11-25 10:00:00,313.44,313.55,312.11,312.43,97708.0,312.3961,312.5057,311.0705,311.3894,97708.0
2024-11-25 10:05:00,312.41,312.68,312.0,312.44,38364.0,311.3695,311.6386,310.9609,311.3994,38364.0
2024-11-25 10:10:00,312.49,312.5,311.3,311.39,38107.0,311.4492,311.4592,310.2632,310.3529,38107.0
2024-11-25 10:15:00,311.4,312.08,311.4,311.85,48233.0,310.3629,311.0406,310.3629,310.8114,48233.0
2024-11-25 10:20:00,311.84,312.01,311.78,311.78,27990.0,310.8014,310.9708,310.7416,310.7416,27990.0
2024-11-25 10:25:00,311.73,312.19,311.53,312.19,43813.0,310.6918,311.1502,310.4924,311.1502,43813.0
2024-11-25 10:30:00,312.19,312.38,311.58,311.86,36997.0,311.1502,311.3396,310.5423,310.8213,36997.0
2024-11-25 10:35:00,311.82,312.29,311.69,312.29,29276.0,310.7815,311.2499,310.6519,311.2499,29276.0
2024-11-25 10:40:00,312.25,312.32,311.9,312.16,28185.0,311.21,311.2798,310.8612,311.1203,28185.0
2024-11-25 10:45:00,312.11,312.11,311.48,311.58,12530.0,311.0705,311.0705,310.4426,310.5423,12530.0
2024-11-25 10:50:00,311.69,311.88,311.51,311.71,45805.0,310.6519,310.8413,310.4725,310.6718,45805.0
2024-11-25 10:55:00,311.71,311.72,311.16,311.21,31018.0,310.6718,310.6818,310.1237,310.1735,31018.0
2024-11-25 11:00:00,311.23,311.28,311.03,311.18,27730.0,310.1934,310.2433,309.9941,310.1436,27730.0
2024-11-25 11:05:00,311.23,311.33,310.89,310.92,29535.0,310.1934,310.2931,309.8546,309.8845,29535.0
2024-11-25 11:10:00,310.95,311.26,310.85,311.13,38497.0,309.9144,310.2233,309.8147,310.0938,38497.0
2024-11-25 11:15:00,311.13,311.24,310.82,310.92,33924.0,310.0938,310.2034,309.7848,309.8845,33924.0
2024-11-25 11:20:00,311.01,311.02,310.66,310.82,31493.0,309.9742,309.9841,309.6253,309.7848,31493.0
2024-11-25 11:25:00,310.82,310.82,310.23,310.23,32482.0,309.7848,309.7848,309.1968,309.1968,32482.0
2024-11-25 11:30:00,310.28,310.36,310.11,310.31,43991.0,309.2466,309.3263,309.0772,309.2765,43991.0
2024-11-25 11:35:00,310.31,310.36,309.86,310.07,28518.0,309.2765,309.3263,308.828,309.0373,28518.0
2024-11-25 11:40:00,310.07,310.54,310.04,310.53,20405.0,309.0373,309.5057,309.0074,309.4958,20405.0
2024-11-25 11:45:00,310.51,310.77,310.5,310.7,21023.0,309.4758,309.735,309.4659,309.6652,21023.0
2024-11-25 11:50:00,310.73,311.0,310.67,311.0,12797.0,309.6951,309.9642,309.6353,309.9642,12797.0
2024-11-25 11:55:00,310.97,311.0,310.63,310.72,11771.0,309.9343,309.9642,309.5954,309.6851,11771.0
2024-11-25 12:00:00,310.74,310.9,310.65,310.77,24479.0,309.7051,309.8645,309.6154,309.735,24479.0
2024-11-25 12:05:00,310.83,311.02,310.8,310.85,9184.0,309.7948,309.9841,309.7649,309.8147,9184.0
2024-11-25 12:10:00,310.85,310.94,310.66,310.93,27496.0,309.8147,309.9044,309.6253,309.8944,27496.0
2024-11-25 12:15:00,310.93,311.01,310.86,310.93,17570.0,309.8944,309.9742,309.8247,309.8944,17570.0
2024-11-25 12:20:00,311.0,311.17,310.83,310.94,16376.0,309.9642,310.1336,309.7948,309.9044,16376.0
2024-11-25 12:25:00,310.93,311.06,310.53,310.75,17172.0,309.8944,310.024,309.4958,309.715,17172.0
2024-11-25 12:30:00,310.79,310.82,310.55,310.7,15930.0,309.7549,309.7848,309.5157,309.6652,15930.0
2024-11-25 12:35:00,310.75,310.78,310.62,310.76,15346.0,309.715,309.7449,309.5855,309.725,15346.0
2024-11-25 12:40:00,310.81,310.81,310.42,310.5,18132.0,309.7748,309.7748,309.3861,309.4659,18132.0
2024-11-25 12:45:00,310.45,311.09,310.44,311.02,21247.0,309.416,310.0539,309.4061,309.9841,21247.0
2024-11-25 12:50:00,310.97,311.26,310.94,311.25,35451.0,309.9343,310.2233,309.9044,310.2134,35451.0
2024-11-25 12:55:00,311.25,311.32,311.18,311.22,16441.0,310.2134,310.2831,310.1436,310.1835,16441.0
2024-11-25 13:00:00,311.23,311.54,311.18,311.45,14103.0,310.1934,310.5024,310.1436,310.4127,14103.0
2024-11-25 13:05:00,311.46,311.6,311.41,311.45,19035.0,310.4227,310.5622,310.3728,310.4127,19035.0
2024-11-25 13:10:00,311.46,311.57,311.37,311.53,21998.0,310.4227,310.5323,310.333,310.4924,21998.0
2024-11-25 13:15:00,311.53,311.56,311.36,311.44,18275.0,310.4924,310.5223,310.323,310.4027,18275.0
2024-11-25 13:20:00,311.43,311.45,311.24,311.33,23809.0,310.3928,310.4127,310.2034,310.2931,23809.0
2024-11-25 13:25:00,311.36,311.49,311.26,311.35,20688.0,310.323,310.4526,310.2233,310.313,20688.0
2024-11-25 13:30:00,311.36,311.39,311.25,311.28,21659.0,310.323,310.3529,310.2134,310.2433,21659.0
2024-11-25 13:35:00,311.28,311.36,311.08,311.27,19513.0,310.2433,310.323,310.0439,310.2333,19513.0
2024-11-25 13:40:00,311.29,311.36,311.17,311.3,22424.0,310.2532,310.323,310.1336,310.2632,22424.0
2024-11-25 13:45:00,311.31,311.44,311.31,311.36,23064.0,310.2732,310.4027,310.2732,310.323,23064.0
2024-11-25 13:50:00,311.36,311.46,311.17,311.3,19658.0,310.323,310.4227,310.1336,310.2632,19658.0
2024-11-25 13:55:00,311.31,311.59,311.28,311.59,20652.0,310.2732,310.5522,310.2433,310.5522,20652.0
2024-11-25 14:00:00,311.61,311.96,311.53,311.72,55903.0,310.5722,310.921,310.4924,310.6818,55903.0
2024-11-25 14:05:00,311.76,311.92,311.68,311.92,25692.0,310.7217,310.8811,310.6419,310.8811,25692.0
2024-11-25 14:10:00,311.88,311.98,311.83,311.84,23322.0,310.8413,310.9409,310.7914,310.8014,23322.0
2024-11-25 14:15:00,311.83,312.17,311.81,312.17,14034.0,310.7914,311.1303,310.7715,311.1303,14034.0
2024-11-25 14:20:00,312.16,312.2,311.63,311.77,35037.0,311.1203,311.1602,310.5921,310.7316,35037.0
2024-11-25 14:25:00,311.76,311.76,311.51,311.61,28166.0,310.7217,310.7217,310.4725,310.5722,28166.0
2024-11-25 14:30:00,311.61,311.65,311.38,311.39,22784.0,310.5722,310.612,310.3429,310.3529,22784.0
2024-11-25 14:35:00,311.4,311.46,311.07,311.07,33371.0,310.3629,310.4227,310.034,310.034,33371.0
2024-11-25 14:40:00,311.04,311.28,310.98,311.2,45994.0,310.0041,310.2433,309.9443,310.1635,45994.0
2024-11-25 14:45:00,311.2,311.35,311.09,311.29,37684.0,310.1635,310.313,310.0539,310.2532,37684.0
2024-11-25 14:50:00,311.28,311.28,311.04,311.06,16927.0,310.2433,310.2433,310.0041,310.024,16927.0
2024-11-25 14:55:00,311.06,311.07,310.85,311.07,25407.0,310.024,310.034,309.8147,310.034,25407.0
2024-11-25 15:00:00,311.05,311.27,310.82,310.94,41919.0,310.014,310.2333,309.7848,309.9044,41919.0
2024-11-25 15:05:00,310.97,311.22,310.96,311.18,25066.0,309.9343,310.1835,309.9243,310.1436,25066.0
2024-11-25 15:10:00,311.21,311.38,311.09,311.11,30967.0,310.1735,310.3429,310.0539,310.0738,30967.0
2024-11-25 15:15:00,311.07,311.55,311.06,311.5,35856.0,310.034,310.5124,310.024,310.4625,35856.0
2024-11-25 15:20:00,311.5,311.53,311.29,311.46,21182.0,310.4625,310.4924,310.2532,310.4227,21182.0
2024-11-25 15:25:00,311.41,311.72,311.41,311.56,28478.0,310.3728,310.6818,310.3728,310.5223,28478.0
2024-11-25 15:30:00,311.56,311.62,311.26,311.36,38268.0,310.5223,310.5821,310.2233,310.323,38268.0
2024-11-25 15:35:00,311.37,311.67,311.36,311.45,37099.0,310.333,310.632,310.323,310.4127,37099.0
2024-11-25 15:40:00,311.45,311.81,311.45,311.71,35283.0,310.4127,310.7715,310.4127,310.6718,35283.0
2024-11-25 15:45:00,311.73,311.9,311.41,311.48,58982.0,310.6918,310.8612,310.3728,310.4426,58982.0
2024-11-25 15:50:00,311.58,312.6,311.53,312.59,191737.0,310.5423,311.5589,310.4924,311.5489,191737.0
2024-11-25 15:55:00,312.56,313.54,312.44,312.8,1029738.0,311.519,312.4957,311.3994,311.7582,1029738.0
2024-11-26 09:30:00,314.2,314.5,312.52,312.56,210668.0,313.1535,313.4525,311.4791,311.519,210668.0
2024-11-26 09:35:00,312.55,313.04,312.29,312.53,33842.0,311.509,311.9974,311.2499,311.4891,33842.0
2024-11-26 09:40:00,312.63,312.87,311.72,311.79,49513.0,311.5888,311.828,310.6818,310.7516,49513.0
2024-11-26 09:45:00,311.82,312.31,311.63,312.18,27781.0,310.7815,311.2698,310.5921,311.1403,27781.0
2024-11-26 09:50:00,312.31,312.6,312.24,312.35,23188.0,311.2698,311.5589,311.2001,311.3097,23188.0
2024-11-26 09:55:00,312.24,312.39,311.62,311.94,30278.0,311.2001,311.3496,310.5821,310.9011,30278.0
2024-11-26 10:00:00,312.12,312.69,311.93,311.96,45555.0,311.0805,311.6486,310.8911,310.921,45555.0
2024-11-26 10:05:00,311.96,312.18,311.78,312.16,16554.0,310.921,311.1403,310.7416,311.1203,16554.0
2024-11-26 10:10:00,312.15,312.8,312.09,312.35,31249.0,311.1104,311.7582,311.0506,311.3097,31249.0
2024-11-26 10:15:00,312.38,312.75,312.2,312.26,19654.0,311.3396,311.7084,311.1602,311.22,19654.0
2024-11-26 10:20:00,312.31,312.69,312.28,312.65,26154.0,311.2698,311.6486,311.2399,311.6087,26154.0
2024-11-26 10:25:00,312.69,312.94,312.53,312.65,28735.0,311.6486,311.8977,311.4891,311.6087,28735.0
2024-11-26 10:30:00,312.65,313.09,312.6,312.78,17789.0,311.6087,312.0472,311.5589,311.7383,17789.0
2024-11-26 10:35:00,312.85,312.89,312.52,312.61,10476.0,311.808,311.8479,311.4791,311.5688,10476.0
2024-11-26 10:40:00,312.57,313.15,312.43,313.05,11265.0,311.529,312.107,311.3894,312.0074,11265.0
2024-11-26 10:45:00,312.99,313.06,312.74,312.91,12026.0,311.9476,312.0173,311.6984,311.8678,12026.0
2024-11-26 10:50:00,312.96,313.25,312.95,313.24,24986.0,311.9177,312.2067,311.9077,312.1967,24986.0
2024-11-26 10:55:00,313.27,313.56,313.13,313.4,16646.0,312.2266,312.5157,312.0871,312.3562,16646.0
2024-11-26 11:00:00,313.39,313.59,313.36,313.54,18113.0,312.3462,312.5456,312.3163,312.4957,18113.0
2024-11-26 11:05:00,313.54,313.72,313.41,313.59,21481.0,312.4957,312.6751,312.3662,312.5456,21481.0
2024-11-26 11:10:00,313.63,313.77,313.52,313.76,18944.0,312.5854,312.725,312.4758,312.715,18944.0
2024-11-26 11:15:00,313.78,314.08,313.78,314.03,28251.0,312.7349,313.0339,312.7349,312.9841,28251.0
2024-11-26 11:20:00,314.0,314.12,313.86,313.95,55723.0,312.9542,313.0738,312.8147,312.9044,55723.0
2024-11-26 11:25:00,313.92,314.09,313.7,313.92,36471.0,312.8745,313.0439,312.6552,312.8745,36471.0
2024-11-26 11:30:00,313.92,313.97,313.74,313.78,11178.0,312.8745,312.9243,312.6951,312.7349,11178.0
2024-11-26 11:35:00,313.78,314.1,313.78,314.02,32148.0,312.7349,313.0539,312.7349,312.9741,32148.0
2024-11-26 11:40:00,314.06,314.1,313.47,313.47,34399.0,313.014,313.0539,312.426,312.426,34399.0
2024-11-26 11:45:00,313.55,313.92,313.51,313.92,11057.0,312.5057,312.8745,312.4658,312.8745,11057.0
2024-11-26 11:50:00,313.8,314.11,313.71,313.79,21052.0,312.7549,313.0638,312.6652,312.7449,21052.0
2024-11-26 11:55:00,313.79,313.79,313.27,313.28,19603.0,312.7449,312.7449,312.2266,312.2366,19603.0
2024-11-26 12:00:00,313.28,313.36,313.12,313.27,13781.0,312.2366,312.3163,312.0771,312.2266,13781.0
2024-11-26 12:05:00,313.22,313.69,313.21,313.59,21706.0,312.1768,312.6452,312.1668,312.5456,21706.0
2024-11-26 12:10:00,313.63,313.69,313.38,313.45,27998.0,312.5854,312.6452,312.3363,312.406,27998.0
2024-11-26 12:15:00,313.43,313.74,313.39,313.68,24641.0,312.3861,312.6951,312.3462,312.6353,24641.0
2024-11-26 12:20:00,313.62,313.68,313.22,313.27,50588.0,312.5755,312.6353,312.1768,312.2266,50588.0
2024-11-26 12:25:00,313.28,313.28,313.0,313.07,10653.0,312.2366,312.2366,311.9575,312.0273,10653.0
2024-11-26 12:30:00,313.07,313.19,312.99,313.1,21502.0,312.0273,312.1469,311.9476,312.0572,21502.0
2024-11-26 12:35:00,313.12,313.15,313.03,313.12,11394.0,312.0771,312.107,311.9874,312.0771,11394.0
2024-11-26 12:40:00,313.12,313.19,312.98,313.05,11833.0,312.0771,312.1469,311.9376,312.0074,11833.0
2024-11-26 12:45:00,313.08,313.2,312.92,313.2,16163.0,312.0373,312.1569,311.8778,312.1569,16163.0
2024-11-26 12:50:00,313.2,313.34,313.18,313.32,8329.0,312.1569,312.2964,312.1369,312.2765,8329.0
2024-11-26 12:55:00,313.32,313.36,313.18,313.3,9070.0,312.2765,312.3163,312.1369,312.2565,9070.0
2024-11-26 13:00:00,313.3,313.5,313.25,313.5,8273.0,312.2565,312.4559,312.2067,312.4559,8273.0
2024-11-26 13:05:00,313.52,313.73,313.45,313.64,14487.0,312.4758,312.6851,312.406,312.5954,14487.0
2024-11-26 13:10:00,313.66,313.66,313.22,313.3,24309.0,312.6153,312.6153,312.1768,312.2565,24309.0
2024-11-26 13:15:00,313.3,313.46,313.15,313.23,12979.0,312.2565,312.416,312.107,312.1868,12979.0
2024-11-26 13:20:00,313.29,313.4,313.23,313.32,17185.0,312.2466,312.3562,312.1868,312.2765,17185.0
2024-11-26 13:25:00,313.31,313.45,313.1,313.1,19091.0,312.2665,312.406,312.0572,312.0572,19091.0
2024-11-26 13:30:00,313.18,313.18,312.7,312.7,12189.0,312.1369,312.1369,311.6585,311.6585,12189.0
2024-11-26 13:35:00,312.71,312.9,312.57,312.9,14041.0,311.6685,311.8579,311.529,311.8579,14041.0
2024-11-26 13:40:00,312.78,312.86,312.63,312.63,10817.0,311.7383,311.818,311.5888,311.5888,10817.0
2024-11-26 13:45:00,312.63,312.65,312.42,312.42,18589.0,311.5888,311.6087,311.3795,311.3795,18589.0
2024-11-26 13:50:00,312.45,312.5,312.29,312.36,11826.0,311.4094,311.4592,311.2499,311.3197,11826.0
2024-11-26 13:55:00,312.36,312.37,312.06,312.06,27390.0,311.3197,311.3296,311.0207,311.0207,27390.0
2024-11-26 14:00:00,312.1,312.39,312.05,312.32,31086.0,311.0605,311.3496,311.0107,311.2798,31086.0
2024-11-26 14:05:00,312.39,312.39,311.87,311.87,17126.0,311.3496,311.3496,310.8313,310.8313,17126.0
2024-11-26 14:10:00,311.91,312.31,311.87,312.17,30204.0,310.8712,311.2698,310.8313,311.1303,30204.0
2024-11-26 14:15:00,312.17,312.39,312.14,312.25,32086.0,311.1303,311.3496,311.1004,311.21,32086.0
2024-11-26 14:20:00,312.23,312.54,312.23,312.44,35697.0,311.1901,311.4991,311.1901,311.3994,35697.0
2024-11-26 14:25:00,312.45,312.64,312.39,312.58,36824.0,311.4094,311.5987,311.3496,311.5389,36824.0
2024-11-26 14:30:00,312.58,312.93,312.42,312.65,22005.0,311.5389,311.8878,311.3795,311.6087,22005.0
2024-11-26 14:35:00,312.62,313.13,312.61,312.8,18580.0,311.5788,312.0871,311.5688,311.7582,18580.0
2024-11-26 14:40:00,312.84,313.18,312.78,312.97,15453.0,311.7981,312.1369,311.7383,311.9276,15453.0
2024-11-26 14:45:00,313.09,313.2,312.95,312.97,20879.0,312.0472,312.1569,311.9077,311.9276,20879.0
2024-11-26 14:50:00,313.0,313.05,312.91,312.98,13467.0,311.9575,312.0074,311.8678,311.9376,13467.0
2024-11-26 14:55:00,313.01,313.11,312.91,312.97,17325.0,311.9675,312.0672,311.8678,311.9276,17325.0
2024-11-26 15:00:00,313.01,313.06,312.8,312.96,19703.0,311.9675,312.0173,311.7582,311.9177,19703.0
2024-11-26 15:05:00,313.0,313.05,312.86,312.97,14228.0,311.9575,312.0074,311.818,311.9276,14228.0
2024-11-26 15:10:00,313.01,313.26,312.97,313.13,40912.0,311.9675,312.2167,311.9276,312.0871,40912.0
2024-11-26 15:15:00,313.15,313.38,312.94,312.95,24337.0,312.107,312.3363,311.8977,311.9077,24337.0
2024-11-26 15:20:00,313.0,313.1,312.84,312.91,31066.0,311.9575,312.0572,311.7981,311.8678,31066.0
2024-11-26 15:25:00,312.9,312.99,312.82,312.86,18316.0,311.8579,311.9476,311.7781,311.818,18316.0
2024-11-26 15:30:00,312.85,312.98,312.66,312.7,60607.0,311.808,311.9376,311.6187,311.6585,60607.0
2024-11-26 15:35:00,312.69,312.78,312.39,312.4,38761.0,311.6486,311.7383,311.3496,311.3595,38761.0
2024-11-26 15:40:00,312.4,312.47,312.1,312.23,40716.0,311.3595,311.4293,311.0605,311.1901,40716.0
2024-11-26 15:45:00,312.22,312.23,311.82,312.0,76078.0,311.1801,311.1901,310.7815,310.9609,76078.0
2024-11-26 15:50:00,312.13,312.39,311.81,311.9,106040.0,311.0904,311.3496,310.7715,310.8612,106040.0
2024-11-26 15:55:00,311.94,312.03,311.54,311.81,378351.0,310.9011,310.9908,310.5024,310.7715,378351.0
2024-11-27 09:30:00,310.77,311.3,309.49,311.3,194790.0,309.735,310.2632,308.4592,310.2632,194790.0
2024-11-27 09:35:00,311.3,312.47,311.26,312.31,58017.0,310.2632,311.4293,310.2233,311.2698,58017.0
2024-11-27 09:40:00,312.31,312.84,312.18,312.18,44674.0,311.2698,311.7981,311.1403,311.1403,44674.0
2024-11-27 09:45:00,312.34,312.57,311.98,312.23,46196.0,311.2997,311.529,310.9409,311.1901,46196.0
2024-11-27 09:50:00,312.24,312.48,312.03,312.34,52047.0,311.2001,311.4393,310.9908,311.2997,52047.0
2024-11-27 09:55:00,312.3,312.76,312.18,312.63,49055.0,311.2599,311.7183,311.1403,311.5888,49055.0
2024-11-27 10:00:00,312.68,312.89,312.38,312.62,33017.0,311.6386,311.8479,311.3396,311.5788,33017.0
2024-11-27 10:05:00,312.62,313.31,312.61,313.22,56016.0,311.5788,312.2665,311.5688,312.1768,56016.0
2024-11-27 10:10:00,313.27,313.78,313.2,313.66,33662.0,312.2266,312.7349,312.1569,312.6153,33662.0
2024-11-27 10:15:00,313.72,314.05,313.68,313.97,40141.0,312.6751,313.004,312.6353,312.9243,40141.0
2024-11-27 10:20:00,313.97,314.5,313.93,314.15,52220.0,312.9243,313.4525,312.8844,313.1037,52220.0
2024-11-27 10:25:00,314.11,314.15,313.71,314.0,79067.0,313.0638,313.1037,312.6652,312.9542,79067.0
2024-11-27 10:30:00,313.97,314.53,313.91,314.19,52542.0,312.9243,313.4824,312.8645,313.1436,52542.0
2024-11-27 10:35:00,314.21,314.5,314.19,314.38,49662.0,313.1635,313.4525,313.1436,313.3329,49662.0
2024-11-27 10:40:00,314.37,315.14,314.37,315.07,68017.0,313.323,314.0904,313.323,314.0206,68017.0
2024-11-27 10:45:00,315.02,315.06,314.67,314.67,30288.0,313.9708,314.0107,313.622,313.622,30288.0
2024-11-27 10:50:00,314.69,314.94,314.56,314.65,34593.0,313.6419,313.8911,313.5123,313.602,34593.0
2024-11-27 10:55:00,314.66,314.71,314.3,314.3,54349.0,313.612,313.6618,313.2532,313.2532,54349.0
2024-11-27 11:00:00,314.37,314.43,314.1,314.16,37661.0,313.323,313.3828,313.0539,313.1137,37661.0
2024-11-27 11:05:00,314.22,314.77,314.19,314.6,20664.0,313.1735,313.7216,313.1436,313.5522,20664.0
2024-11-27 11:10:00,314.66,314.91,314.66,314.75,22037.0,313.612,313.8612,313.612,313.7017,22037.0
2024-11-27 11:15:00,314.71,315.17,314.69,315.09,92783.0,313.6618,314.1203,313.6419,314.0406,92783.0
2024-11-27 11:20:00,315.05,315.75,314.89,315.75,112425.0,314.0007,314.6984,313.8412,314.6984,112425.0
2024-11-27 11:25:00,315.7,315.8,315.5,315.61,31169.0,314.6485,314.7482,314.4492,314.5588,31169.0
2024-11-27 11:30:00,315.62,315.88,315.57,315.77,19207.0,314.5688,314.8279,314.519,314.7183,19207.0
2024-11-27 11:35:00,315.81,316.19,315.75,316.17,36808.0,314.7582,315.1369,314.6984,315.117,36808.0
2024-11-27 11:40:00,316.15,316.15,315.43,315.47,63111.0,315.097,315.097,314.3794,314.4193,63111.0
2024-11-27 11:45:00,315.47,315.84,315.47,315.7,38467.0,314.4193,314.7881,314.4193,314.6485,38467.0
2024-11-27 11:50:00,315.74,315.86,315.51,315.71,16607.0,314.6884,314.808,314.4592,314.6585,16607.0
2024-11-27 11:55:00,315.69,315.84,315.67,315.7,24342.0,314.6386,314.7881,314.6186,314.6485,24342.0
2024-11-27 12:00:00,315.75,315.81,315.55,315.61,35258.0,314.6984,314.7582,314.499,314.5588,35258.0
2024-11-27 12:05:00,315.61,315.77,315.46,315.62,18612.0,314.5588,314.7183,314.4093,314.5688,18612.0
2024-11-27 12:10:00,315.61,315.92,315.55,315.8,20671.0,314.5588,314.8678,314.499,314.7482,20671.0
2024-11-27 12:15:00,315.81,315.95,315.68,315.95,14445.0,314.7582,314.8977,314.6286,314.8977,14445.0
2024-11-27 12:20:00,315.93,316.15,315.92,316.04,11827.0,314.8778,315.097,314.8678,314.9874,11827.0
2024-11-27 12:25:00,316.04,316.37,315.97,316.28,26315.0,314.9874,315.3163,314.9176,315.2266,26315.0
2024-11-27 12:30:00,316.24,316.29,316.0,316.02,42670.0,315.1867,315.2366,314.9475,314.9675,42670.0
2024-11-27 12:35:00,316.07,316.07,315.75,315.82,13745.0,315.0173,315.0173,314.6984,314.7681,13745.0
2024-11-27 12:40:00,315.82,315.98,315.67,315.76,19548.0,314.7681,314.9276,314.6186,314.7083,19548.0
2024-11-27 12:45:00,315.85,315.93,315.75,315.86,12272.0,314.798,314.8778,314.6984,314.808,12272.0
2024-11-27 12:50:00,315.82,316.07,315.72,315.95,33475.0,314.7681,315.0173,314.6685,314.8977,33475.0
2024-11-27 12:55:00,315.99,316.15,315.96,316.09,22623.0,314.9376,315.097,314.9077,315.0372,22623.0
2024-11-27 13:00:00,316.09,316.09,315.7,315.78,96109.0,315.0372,315.0372,314.6485,314.7283,96109.0
2024-11-27 13:05:00,315.81,316.08,315.8,315.97,31245.0,314.7582,315.0273,314.7482,314.9176,31245.0
2024-11-27 13:10:00,315.97,316.07,315.89,315.94,18585.0,314.9176,315.0173,314.8379,314.8877,18585.0
2024-11-27 13:15:00,315.94,315.98,315.86,315.91,14509.0,314.8877,314.9276,314.808,314.8578,14509.0
2024-11-27 13:20:00,315.94,316.01,315.88,316.01,18199.0,314.8877,314.9575,314.8279,314.9575,18199.0
2024-11-27 13:25:00,316.02,316.09,315.79,315.91,26120.0,314.9675,315.0372,314.7382,314.8578,26120.0
2024-11-27 13:30:00,315.92,316.24,315.84,316.23,14197.0,314.8678,315.1867,314.7881,315.1768,14197.0
2024-11-27 13:35:00,316.23,316.33,316.15,316.18,20403.0,315.1768,315.2764,315.097,315.1269,20403.0
2024-11-27 13:40:00,316.17,316.19,315.96,315.96,18864.0,315.117,315.1369,314.9077,314.9077,18864.0
2024-11-27 13:45:00,315.95,316.04,315.77,315.8,52123.0,314.8977,314.9874,314.7183,314.7482,52123.0
2024-11-27 13:50:00,315.82,315.99,315.79,315.85,43850.0,314.7681,314.9376,314.7382,314.798,43850.0
2024-11-27 13:55:00,315.86,315.87,315.48,315.49,32797.0,314.808,314.818,314.4293,314.4392,32797.0
2024-11-27 14:00:00,315.5,315.59,315.42,315.53,31918.0,314.4492,314.5389,314.3695,314.4791,31918.0
2024-11-27 14:05:00,315.5,315.57,315.3,315.33,28020.0,314.4492,314.519,314.2499,314.2798,28020.0
2024-11-27 14:10:00,315.29,315.32,315.05,315.15,47418.0,314.2399,314.2698,314.0007,314.1004,47418.0
2024-11-27 14:15:00,315.16,315.23,315.0,315.06,34847.0,314.1103,314.1801,313.9509,314.0107,34847.0
2024-11-27 14:20:00,315.02,315.07,314.89,315.03,14893.0,313.9708,314.0206,313.8412,313.9808,14893.0
2024-11-27 14:25:00,315.03,315.03,314.78,315.02,18613.0,313.9808,313.9808,313.7316,313.9708,18613.0
2024-11-27 14:30:00,315.04,315.07,314.79,314.84,21825.0,313.9907,314.0206,313.7416,313.7914,21825.0
2024-11-27 14:35:00,314.83,314.84,314.65,314.79,24144.0,313.7814,313.7914,313.602,313.7416,24144.0
2024-11-27 14:40:00,314.79,315.04,314.75,314.99,34283.0,313.7416,313.9907,313.7017,313.9409,34283.0
2024-11-27 14:45:00,314.99,314.99,314.78,314.79,14234.0,313.9409,313.9409,313.7316,313.7416,14234.0
2024-11-27 14:50:00,314.8,314.83,314.67,314.83,17321.0,313.7515,313.7814,313.622,313.7814,17321.0
2024-11-27 14:55:00,314.83,314.91,314.66,314.7,16599.0,313.7814,313.8612,313.612,313.6519,16599.0
2024-11-27 15:00:00,314.69,314.81,314.66,314.73,15358.0,313.6419,313.7615,313.612,313.6818,15358.0
2024-11-27 15:05:00,314.71,314.91,314.71,314.74,17936.0,313.6618,313.8612,313.6618,313.6917,17936.0
2024-11-27 15:10:00,314.72,314.81,314.57,314.6,18551.0,313.6718,313.7615,313.5223,313.5522,18551.0
2024-11-27 15:15:00,314.6,314.66,314.51,314.62,19315.0,313.5522,313.612,313.4625,313.5721,19315.0
2024-11-27 15:20:00,314.63,314.78,314.62,314.7,17433.0,313.5821,313.7316,313.5721,313.6519,17433.0
2024-11-27 15:25:00,314.7,314.8,314.61,314.75,19462.0,313.6519,313.7515,313.5622,313.7017,19462.0
2024-11-27 15:30:00,314.75,314.91,314.69,314.91,30786.0,313.7017,313.8612,313.6419,313.8612,30786.0
2024-11-27 15:35:00,314.92,314.97,314.78,314.8,37822.0,313.8711,313.921,313.7316,313.7515,37822.0
2024-11-27 15:40:00,314.79,314.91,314.6,314.61,26369.0,313.7416,313.8612,313.5522,313.5622,26369.0
2024-11-27 15:45:00,314.62,314.91,314.58,314.73,38167.0,313.5721,313.8612,313.5323,313.6818,38167.0
2024-11-27 15:50:00,314.73,314.76,314.35,314.48,72183.0,313.6818,313.7117,313.303,313.4326,72183.0
2024-11-27 15:55:00,314.5,314.73,314.36,314.68,156241.0,313.4525,313.6818,313.313,313.6319,156241.0
2024-11-29 09:30:00,314.29,315.56,314.11,314.88,195120.0,313.2432,314.509,313.0638,313.8313,195120.0
2024-11-29 09:35:00,314.81,315.0,314.57,314.83,55368.0,313.7615,313.9509,313.5223,313.7814,55368.0
2024-11-29 09:40:00,314.85,315.12,314.29,314.3,47743.0,313.8014,314.0705,313.2432,313.2532,47743.0
2024-11-29 09:45:00,314.29,314.77,314.23,314.55,31461.0,313.2432,313.7216,313.1834,313.5024,31461.0
2024-11-29 09:50:00,314.58,314.62,314.04,314.11,26940.0,313.5323,313.5721,312.9941,313.0638,26940.0
2024-11-29 09:55:00,314.06,314.43,313.7,314.4,52472.0,313.014,313.3828,312.6552,313.3529,52472.0
2024-11-29 10:00:00,314.35,314.85,314.32,314.65,61421.0,313.303,313.8014,313.2731,313.602,61421.0
2024-11-29 10:05:00,314.67,314.93,314.37,314.37,32332.0,313.622,313.8811,313.323,313.323,32332.0
2024-11-29 10:10:00,314.28,314.39,313.85,314.15,43273.0,313.2333,313.3429,312.8047,313.1037,43273.0
2024-11-29 10:15:00,314.12,314.19,313.94,314.0,22399.0,313.0738,313.1436,312.8944,312.9542,22399.0
2024-11-29 10:20:00,313.96,314.24,313.92,314.06,24543.0,312.9143,313.1934,312.8745,313.014,24543.0
2024-11-29 10:25:00,314.11,314.62,314.07,314.53,28874.0,313.0638,313.5721,313.024,313.4824,28874.0
2024-11-29 10:30:00,314.57,314.83,314.55,314.6,24286.0,313.5223,313.7814,313.5024,313.5522,24286.0
2024-11-29 10:35:00,314.64,314.83,314.5,314.54,20701.0,313.5921,313.7814,313.4525,313.4924,20701.0
2024-11-29 10:40:00,314.58,314.65,314.26,314.26,23316.0,313.5323,313.602,313.2133,313.2133,23316.0
2024-11-29 10:45:00,314.34,314.6,314.25,314.6,29901.0,313.2931,313.5522,313.2034,313.5522,29901.0
2024-11-29 10:50:00,314.6,314.61,314.41,314.55,14931.0,313.5522,313.5622,313.3628,313.5024,14931.0
2024-11-29 10:55:00,314.55,314.69,314.47,314.5,27076.0,313.5024,313.6419,313.4226,313.4525,27076.0
2024-11-29 11:00:00,314.49,314.6,314.25,314.29,21318.0,313.4426,313.5522,313.2034,313.2432,21318.0
2024-11-29 11:05:00,314.28,314.6,314.08,314.5,35114.0,313.2333,313.5522,313.0339,313.4525,35114.0
2024-11-29 11:10:00,314.52,314.79,314.36,314.75,30211.0,313.4725,313.7416,313.313,313.7017,30211.0
2024-11-29 11:15:00,314.8,315.07,314.72,314.97,56979.0,313.7515,314.0206,313.6718,313.921,56979.0
2024-11-29 11:20:00,314.95,315.06,314.82,314.85,30128.0,313.901,314.0107,313.7715,313.8014,30128.0
2024-11-29 11:25:00,314.85,315.01,314.77,314.94,41344.0,313.8014,313.9608,313.7216,313.8911,41344.0
2024-11-29 11:30:00,314.98,315.08,314.84,315.0,41842.0,313.9309,314.0306,313.7914,313.9509,41842.0
2024-11-29 11:35:00,315.0,315.25,314.92,315.2,36397.0,313.9509,314.2,313.8711,314.1502,36397.0
2024-11-29 11:40:00,315.24,315.47,315.16,315.46,30351.0,314.1901,314.4193,314.1103,314.4093,30351.0
2024-11-29 11:45:00,315.5,315.64,315.04,315.31,63609.0,314.4492,314.5887,313.9907,314.2598,63609.0
2024-11-29 11:50:00,315.29,315.65,315.24,315.56,30841.0,314.2399,314.5987,314.1901,314.509,30841.0
2024-11-29 11:55:00,315.56,315.68,315.4,315.46,21751.0,314.509,314.6286,314.3495,314.4093,21751.0
2024-11-29 12:00:00,315.46,315.73,315.46,315.64,28779.0,314.4093,314.6784,314.4093,314.5887,28779.0
2024-11-29 12:05:00,315.66,316.12,315.65,316.04,16595.0,314.6087,315.0671,314.5987,314.9874,16595.0
2024-11-29 12:10:00,316.05,316.25,315.87,316.25,22864.0,314.9974,315.1967,314.818,315.1967,22864.0
2024-11-29 12:15:00,316.22,316.22,316.04,316.06,22830.0,315.1668,315.1668,314.9874,315.0073,22830.0
2024-11-29 12:20:00,316.03,316.09,315.86,315.87,19349.0,314.9774,315.0372,314.808,314.818,19349.0
2024-11-29 12:25:00,315.82,316.09,315.82,315.96,21664.0,314.7681,315.0372,314.7681,314.9077,21664.0
2024-11-29 12:30:00,315.97,316.18,315.91,316.0,25466.0,314.9176,315.1269,314.8578,314.9475,25466.0
2024-11-29 12:35:00,315.99,316.09,315.76,315.84,28566.0,314.9376,315.0372,314.7083,314.7881,28566.0
2024-11-29 12:40:00,315.82,315.91,315.7,315.7,23337.0,314.7681,314.8578,314.6485,314.6485,23337.0
2024-11-29 12:45:00,315.69,316.15,315.65,315.9,37069.0,314.6386,315.097,314.5987,314.8479,37069.0
2024-11-29 12:50:00,315.91,315.96,315.5,315.66,48461.0,314.8578,314.9077,314.4492,314.6087,48461.0
2024-11-29 12:55:00,315.66,315.66,314.81,315.14,307749.0,314.6087,314.6087,313.7615,314.0904,307749.0
2024-12-02 09:30:00,316.9,317.42,314.2,314.91,280491.0,315.8445,316.3628,313.1535,313.8612,280491.0
2024-12-02 09:35:00,314.83,315.47,314.28,314.97,54918.0,313.7814,314.4193,313.2333,313.921,54918.0
2024-12-02 09:40:00,315.01,315.19,314.56,314.85,29966.0,313.9608,314.1402,313.5123,313.8014,29966.0
2024-12-02 09:45:00,314.86,315.51,314.75,315.35,37821.0,313.8113,314.4592,313.7017,314.2997,37821.0
2024-12-02 09:50:00,315.3,315.6,315.13,315.39,35239.0,314.2499,314.5489,314.0804,314.3396,35239.0
2024-12-02 09:55:00,315.42,315.42,314.88,315.42,31021.0,314.3695,314.3695,313.8313,314.3695,31021.0
2024-12-02 10:00:00,315.42,315.42,314.67,314.78,36242.0,314.3695,314.3695,313.622,313.7316,36242.0
2024-12-02 10:05:00,314.63,314.94,314.45,314.8,22186.0,313.5821,313.8911,313.4027,313.7515,22186.0
2024-12-02 10:10:00,314.79,315.0,314.6,314.65,20517.0,313.7416,313.9509,313.5522,313.602,20517.0
2024-12-02 10:15:00,314.67,315.46,314.62,315.4,27250.0,313.622,314.4093,313.5721,314.3495,27250.0
2024-12-02 10:20:00,315.35,315.58,315.18,315.18,30340.0,314.2997,314.5289,314.1303,314.1303,30340.0
2024-12-02 10:25:00,315.16,315.86,315.15,315.79,35200.0,314.1103,314.808,314.1004,314.7382,35200.0
2024-12-02 10:30:00,315.77,315.95,315.61,315.85,49610.0,314.7183,314.8977,314.5588,314.798,49610.0
2024-12-02 10:35:00,315.85,316.15,315.78,315.83,39467.0,314.798,315.097,314.7283,314.7781,39467.0
2024-12-02 10:40:00,315.9,315.93,315.65,315.76,19720.0,314.8479,314.8778,314.5987,314.7083,19720.0
2024-12-02 10:45:00,315.72,315.84,315.35,315.55,19038.0,314.6685,314.7881,314.2997,314.499,19038.0
2024-12-02 10:50:00,315.49,315.6,315.24,315.5,23731.0,314.4392,314.5489,314.1901,314.4492,23731.0
2024-12-02 10:55:00,315.43,315.43,315.0,315.27,42297.0,314.3794,314.3794,313.9509,314.22,42297.0
2024-12-02 11:00:00,315.19,315.2,314.45,314.62,20913.0,314.1402,314.1502,313.4027,313.5721,20913.0
2024-12-02 11:05:00,314.63,314.69,314.29,314.29,22948.0,313.5821,313.6419,313.2432,313.2432,22948.0
2024-12-02 11:10:00,314.38,314.55,314.22,314.31,15421.0,313.3329,313.5024,313.1735,313.2632,15421.0
2024-12-02 11:15:00,314.38,314.51,314.12,314.23,15761.0,313.3329,313.4625,313.0738,313.1834,15761.0
2024-12-02 11:20:00,314.27,314.44,314.01,314.42,25674.0,313.2233,313.3927,312.9642,313.3728,25674.0
2024-12-02 11:25:00,314.42,314.52,314.32,314.38,17522.0,313.3728,313.4725,313.2731,313.3329,17522.0
2024-12-02 11:30:00,314.4,314.58,314.32,314.41,15417.0,313.3529,313.5323,313.2731,313.3628,15417.0
2024-12-02 11:35:00,314.41,314.44,314.01,314.01,16395.0,313.3628,313.3927,312.9642,312.9642,16395.0
2024-12-02 11:40:00,314.01,314.13,313.71,313.85,29650.0,312.9642,313.0838,312.6652,312.8047,29650.0
2024-12-02 11:45:00,313.84,314.2,313.83,313.88,24971.0,312.7947,313.1535,312.7848,312.8346,24971.0
2024-12-02 11:50:00,313.88,314.13,313.88,313.95,21374.0,312.8346,313.0838,312.8346,312.9044,21374.0
2024-12-02 11:55:00,313.95,314.13,313.91,313.96,14800.0,312.9044,313.0838,312.8645,312.9143,14800.0
2024-12-02 12:00:00,313.98,314.05,313.89,314.0,20187.0,312.9343,313.004,312.8446,312.9542,20187.0
2024-12-02 12:05:00,313.98,314.2,313.94,314.15,14044.0,312.9343,313.1535,312.8944,313.1037,14044.0
2024-12-02 12:10:00,314.15,314.16,313.82,314.07,17023.0,313.1037,313.1137,312.7748,313.024,17023.0
2024-12-02 12:15:00,314.05,314.24,314.04,314.12,11102.0,313.004,313.1934,312.9941,313.0738,11102.0
2024-12-02 12:20:00,314.15,314.17,313.97,314.11,34761.0,313.1037,313.1236,312.9243,313.0638,34761.0
2024-12-02 12:25:00,314.11,314.29,314.08,314.2,30613.0,313.0638,313.2432,313.0339,313.1535,30613.0
2024-12-02 12:30:00,314.26,314.4,314.14,314.39,19198.0,313.2133,313.3529,313.0937,313.3429,19198.0
2024-12-02 12:35:00,314.41,314.48,314.33,314.42,18156.0,313.3628,313.4326,313.2831,313.3728,18156.0
2024-12-02 12:40:00,314.38,314.4,314.22,314.25,24362.0,313.3329,313.3529,313.1735,313.2034,24362.0
2024-12-02 12:45:00,314.25,314.51,314.25,314.47,19552.0,313.2034,313.4625,313.2034,313.4226,19552.0
2024-12-02 12:50:00,314.48,314.59,314.3,314.55,26729.0,313.4326,313.5422,313.2532,313.5024,26729.0
2024-12-02 12:55:00,314.52,314.57,314.27,314.3,25218.0,313.4725,313.5223,313.2233,313.2532,25218.0
2024-12-02 13:00:00,314.29,314.63,314.28,314.56,15778.0,313.2432,313.5821,313.2333,313.5123,15778.0
2024-12-02 13:05:00,314.54,314.71,314.52,314.68,18285.0,313.4924,313.6618,313.4725,313.6319,18285.0
2024-12-02 13:10:00,314.66,315.08,314.66,315.08,17321.0,313.612,314.0306,313.612,314.0306,17321.0
2024-12-02 13:15:00,315.1,315.26,315.02,315.17,20233.0,314.0505,314.21,313.9708,314.1203,20233.0
2024-12-02 13:20:00,315.15,315.26,315.12,315.2,34039.0,314.1004,314.21,314.0705,314.1502,34039.0
2024-12-02 13:25:00,315.22,315.37,315.16,315.21,33959.0,314.1701,314.3196,314.1103,314.1602,33959.0
2024-12-02 13:30:00,315.24,315.43,315.17,315.39,19298.0,314.1901,314.3794,314.1203,314.3396,19298.0
2024-12-02 13:35:00,315.39,315.42,315.18,315.28,25463.0,314.3396,314.3695,314.1303,314.2299,25463.0
2024-12-02 13:40:00,315.25,315.27,315.05,315.1,19693.0,314.2,314.22,314.0007,314.0505,19693.0
2024-12-02 13:45:00,315.09,315.21,315.07,315.15,15580.0,314.0406,314.1602,314.0206,314.1004,15580.0
2024-12-02 13:50:00,315.15,315.24,315.15,315.22,19293.0,314.1004,314.1901,314.1004,314.1701,19293.0
2024-12-02 13:55:00,315.22,315.25,315.03,315.18,19638.0,314.1701,314.2,313.9808,314.1303,19638.0
2024-12-02 14:00:00,315.16,315.21,315.13,315.17,17831.0,314.1103,314.1602,314.0804,314.1203,17831.0
2024-12-02 14:05:00,315.17,315.74,315.14,315.72,15153.0,314.1203,314.6884,314.0904,314.6685,15153.0
2024-12-02 14:10:00,315.69,315.73,315.57,315.69,20693.0,314.6386,314.6784,314.519,314.6386,20693.0
2024-12-02 14:15:00,315.69,315.9,315.68,315.79,16707.0,314.6386,314.8479,314.6286,314.7382,16707.0
2024-12-02 14:20:00,315.77,316.02,315.74,316.02,19168.0,314.7183,314.9675,314.6884,314.9675,19168.0
2024-12-02 14:25:00,316.02,316.18,315.98,316.15,26049.0,314.9675,315.1269,314.9276,315.097,26049.0
2024-12-02 14:30:00,316.12,316.21,316.03,316.08,21225.0,315.0671,315.1568,314.9774,315.0273,21225.0
2024-12-02 14:35:00,316.12,316.36,315.99,316.31,21753.0,315.0671,315.3063,314.9376,315.2565,21753.0
2024-12-02 14:40:00,316.31,316.45,316.29,316.39,32206.0,315.2565,315.396,315.2366,315.3362,32206.0
2024-12-02 14:45:00,316.35,316.46,316.28,316.42,19185.0,315.2964,315.406,315.2266,315.3661,19185.0
2024-12-02 14:50:00,316.43,316.43,316.16,316.29,20612.0,315.3761,315.3761,315.107,315.2366,20612.0
2024-12-02 14:55:00,316.27,316.39,316.23,316.37,22132.0,315.2166,315.3362,315.1768,315.3163,22132.0
2024-12-02 15:00:00,316.35,316.63,316.35,316.63,26027.0,315.2964,315.5754,315.2964,315.5754,26027.0
2024-12-02 15:05:00,316.65,317.1,316.65,317.07,30499.0,315.5954,316.0439,315.5954,316.014,30499.0
2024-12-02 15:10:00,317.07,317.22,316.96,317.08,42384.0,316.014,316.1635,315.9043,316.0239,42384.0
2024-12-02 15:15:00,317.08,317.22,317.0,317.1,26030.0,316.0239,316.1635,315.9442,316.0439,26030.0
2024-12-02 15:20:00,317.12,317.16,316.7,316.7,28980.0,316.0638,316.1037,315.6452,315.6452,28980.0
2024-12-02 15:25:00,316.7,316.71,316.57,316.63,20342.0,315.6452,315.6552,315.5156,315.5754,20342.0
2024-12-02 15:30:00,316.62,316.75,316.49,316.65,36433.0,315.5655,315.695,315.4359,315.5954,36433.0
2024-12-02 15:35:00,316.62,316.72,316.43,316.51,31545.0,315.5655,315.6651,315.3761,315.4558,31545.0
2024-12-02 15:40:00,316.5,316.53,316.2,316.25,39634.0,315.4459,315.4758,315.1469,315.1967,39634.0
2024-12-02 15:45:00,316.27,316.28,315.83,315.99,46135.0,315.2166,315.2266,314.7781,314.9376,46135.0
2024-12-02 15:50:00,316.03,316.66,315.93,316.63,64525.0,314.9774,315.6053,314.8778,315.5754,64525.0
2024-12-02 15:55:00,316.66,316.9,316.53,316.65,221443.0,315.6053,315.8445,315.4758,315.5954,221443.0
2024-12-03 09:30:00,317.1,317.32,314.78,314.83,151493.0,316.0439,316.2631,313.7316,313.7814,151493.0
2024-12-03 09:35:00,314.61,314.7,313.69,313.86,38683.0,313.5622,313.6519,312.6452,312.8147,38683.0
2024-12-03 09:40:00,313.87,314.05,313.02,313.08,41865.0,312.8246,313.004,311.9775,312.0373,41865.0
2024-12-03 09:45:00,313.01,313.4,312.77,313.15,42877.0,311.9675,312.3562,311.7283,312.107,42877.0
2024-12-03 09:50:00,313.14,313.74,312.8,313.66,42936.0,312.0971,312.6951,311.7582,312.6153,42936.0
2024-12-03 09:55:00,313.72,314.24,313.66,314.07,41786.0,312.6751,313.1934,312.6153,313.024,41786.0
2024-12-03 10:00:00,314.04,314.23,313.85,313.94,35133.0,312.9941,313.1834,312.8047,312.8944,35133.0
2024-12-03 10:05:00,313.94,314.3,313.63,314.27,22741.0,312.8944,313.2532,312.5854,313.2233,22741.0
2024-12-03 10:10:00,314.28,314.39,313.97,314.08,33840.0,313.2333,313.3429,312.9243,313.0339,33840.0
2024-12-03 10:15:00,314.09,314.54,314.01,314.46,24725.0,313.0439,313.4924,312.9642,313.4127,24725.0
2024-12-03 10:20:00,314.45,314.57,314.15,314.44,21788.0,313.4027,313.5223,313.1037,313.3927,21788.0
2024-12-03 10:25:00,314.44,314.55,314.2,314.44,25389.0,313.3927,313.5024,313.1535,313.3927,25389.0
2024-12-03 10:30:00,314.44,314.66,314.37,314.58,21105.0,313.3927,313.612,313.323,313.5323,21105.0
2024-12-03 10:35:00,314.58,314.81,314.37,314.65,47149.0,313.5323,313.7615,313.323,313.602,47149.0
2024-12-03 10:40:00,314.65,314.76,314.59,314.6,19475.0,313.602,313.7117,313.5422,313.5522,19475.0
2024-12-03 10:45:00,314.6,315.11,314.6,315.11,29107.0,313.5522,314.0605,313.5522,314.0605,29107.0
2024-12-03 10:50:00,315.11,315.37,315.09,315.37,19238.0,314.0605,314.3196,314.0406,314.3196,19238.0
2024-12-03 10:55:00,315.3,315.35,314.91,315.0,35251.0,314.2499,314.2997,313.8612,313.9509,35251.0
2024-12-03 11:00:00,315.04,315.21,314.88,314.93,34991.0,313.9907,314.1602,313.8313,313.8811,34991.0
2024-12-03 11:05:00,314.93,314.93,314.51,314.61,27037.0,313.8811,313.8811,313.4625,313.5622,27037.0
2024-12-03 11:10:00,314.6,314.71,314.39,314.54,42447.0,313.5522,313.6618,313.3429,313.4924,42447.0
2024-12-03 11:15:00,314.54,314.91,314.54,314.74,26302.0,313.4924,313.8612,313.4924,313.6917,26302.0
2024-12-03 11:20:00,314.7,315.11,314.7,315.0,23905.0,313.6519,314.0605,313.6519,313.9509,23905.0
2024-12-03 11:25:00,314.99,315.16,314.93,314.94,37495.0,313.9409,314.1103,313.8811,313.8911,37495.0
2024-12-03 11:30:00,314.88,314.97,314.26,314.36,28573.0,313.8313,313.921,313.2133,313.313,28573.0
2024-12-03 11:35:00,314.36,314.37,313.81,313.94,34913.0,313.313,313.323,312.7648,312.8944,34913.0
2024-12-03 11:40:00,313.94,313.96,313.65,313.75,25331.0,312.8944,312.9143,312.6054,312.705,25331.0
2024-12-03 11:45:00,313.71,313.78,313.41,313.66,26480.0,312.6652,312.7349,312.3662,312.6153,26480.0
2024-12-03 11:50:00,313.66,314.01,313.53,313.92,18929.0,312.6153,312.9642,312.4858,312.8745,18929.0
2024-12-03 11:55:00,313.93,314.0,313.54,313.61,35081.0,312.8844,312.9542,312.4957,312.5655,35081.0
2024-12-03 12:00:00,313.69,313.89,313.69,313.88,18893.0,312.6452,312.8446,312.6452,312.8346,18893.0
2024-12-03 12:05:00,313.86,314.14,313.75,314.14,31644.0,312.8147,313.0937,312.705,313.0937,31644.0
2024-12-03 12:10:00,314.18,314.38,314.0,314.1,19555.0,313.1336,313.3329,312.9542,313.0539,19555.0
2024-12-03 12:15:00,314.09,314.38,314.03,314.35,12224.0,313.0439,313.3329,312.9841,313.303,12224.0
2024-12-03 12:20:00,314.29,314.69,314.29,314.66,17517.0,313.2432,313.6419,313.2432,313.612,17517.0
2024-12-03 12:25:00,314.67,314.75,314.58,314.7,13027.0,313.622,313.7017,313.5323,313.6519,13027.0
2024-12-03 12:30:00,314.75,314.79,314.44,314.66,36538.0,313.7017,313.7416,313.3927,313.612,36538.0
2024-12-03 12:35:00,314.7,314.7,314.43,314.45,13620.0,313.6519,313.6519,313.3828,313.4027,13620.0
2024-12-03 12:40:00,314.45,314.52,314.33,314.52,14170.0,313.4027,313.4725,313.2831,313.4725,14170.0
2024-12-03 12:45:00,314.6,314.74,314.5,314.73,18826.0,313.5522,313.6917,313.4525,313.6818,18826.0
2024-12-03 12:50:00,314.74,315.09,314.69,315.06,13613.0,313.6917,314.0406,313.6419,314.0107,13613.0
2024-12-03 12:55:00,315.0,315.06,314.8,314.82,20109.0,313.9509,314.0107,313.7515,313.7715,20109.0
2024-12-03 13:00:00,314.77,314.87,314.67,314.82,17273.0,313.7216,313.8213,313.622,313.7715,17273.0
2024-12-03 13:05:00,314.82,315.23,314.64,315.21,33981.0,313.7715,314.1801,313.5921,314.1602,33981.0
2024-12-03 13:10:00,315.17,315.19,314.86,314.94,13008.0,314.1203,314.1402,313.8113,313.8911,13008.0
2024-12-03 13:15:00,314.91,314.92,314.68,314.78,14636.0,313.8612,313.8711,313.6319,313.7316,14636.0
2024-12-03 13:20:00,314.77,314.96,314.72,314.96,14888.0,313.7216,313.911,313.6718,313.911,14888.0
2024-12-03 13:25:00,314.98,315.1,314.98,315.01,19815.0,313.9309,314.0505,313.9309,313.9608,19815.0
2024-12-03 13:30:00,315.0,315.1,314.95,315.06,21254.0,313.9509,314.0505,313.901,314.0107,21254.0
2024-12-03 13:35:00,315.09,315.11,314.71,314.78,35972.0,314.0406,314.0605,313.6618,313.7316,35972.0
2024-12-03 13:40:00,314.73,314.82,314.61,314.61,18913.0,313.6818,313.7715,313.5622,313.5622,18913.0
2024-12-03 13:45:00,314.61,314.79,314.46,314.79,50384.0,313.5622,313.7416,313.4127,313.7416,50384.0
2024-12-03 13:50:00,314.76,314.81,314.39,314.41,21737.0,313.7117,313.7615,313.3429,313.3628,21737.0
2024-12-03 13:55:00,314.41,314.59,314.29,314.5,23337.0,313.3628,313.5422,313.2432,313.4525,23337.0
2024-12-03 14:00:00,314.5,314.53,314.15,314.19,21152.0,313.4525,313.4824,313.1037,313.1436,21152.0
2024-12-03 14:05:00,314.19,314.52,314.19,314.51,17837.0,313.1436,313.4725,313.1436,313.4625,17837.0
2024-12-03 14:10:00,314.48,314.58,314.45,314.53,38809.0,313.4326,313.5323,313.4027,313.4824,38809.0
2024-12-03 14:15:00,314.54,314.72,314.47,314.71,37052.0,313.4924,313.6718,313.4226,313.6618,37052.0
2024-12-03 14:20:00,314.66,314.71,314.34,314.39,26588.0,313.612,313.6618,313.2931,313.3429,26588.0
2024-12-03 14:25:00,314.38,314.73,314.37,314.61,28195.0,313.3329,313.6818,313.323,313.5622,28195.0
2024-12-03 14:30:00,314.54,314.61,314.37,314.43,16568.0,313.4924,313.5622,313.323,313.3828,16568.0
2024-12-03 14:35:00,314.38,314.57,314.38,314.41,8491.0,313.3329,313.5223,313.3329,313.3628,8491.0
2024-12-03 14:40:00,314.46,314.52,314.3,314.38,15221.0,313.4127,313.4725,313.2532,313.3329,15221.0
2024-12-03 14:45:00,314.4,314.46,314.32,314.34,15988.0,313.3529,313.4127,313.2731,313.2931,15988.0
2024-12-03 14:50:00,314.32,314.48,314.18,314.32,29465.0,313.2731,313.4326,313.1336,313.2731,29465.0
2024-12-03 14:55:00,314.32,314.46,314.28,314.45,30161.0,313.2731,313.4127,313.2333,313.4027,30161.0
2024-12-03 15:00:00,314.44,314.45,314.21,314.23,21844.0,313.3927,313.4027,313.1635,313.1834,21844.0
2024-12-03 15:05:00,314.25,314.41,314.14,314.32,33057.0,313.2034,313.3628,313.0937,313.2731,33057.0
2024-12-03 15:10:00,314.34,314.54,314.16,314.18,35620.0,313.2931,313.4924,313.1137,313.1336,35620.0
2024-12-03 15:15:00,314.19,314.23,314.14,314.21,28928.0,313.1436,313.1834,313.0937,313.1635,28928.0
2024-12-03 15:20:00,314.23,314.27,314.15,314.18,33572.0,313.1834,313.2233,313.1037,313.1336,33572.0
2024-12-03 15:25:00,314.19,314.21,314.04,314.07,23498.0,313.1436,313.1635,312.9941,313.024,23498.0
2024-12-03 15:30:00,314.09,314.23,313.88,314.23,34282.0,313.0439,313.1834,312.8346,313.1834,34282.0
2024-12-03 15:35:00,314.21,314.32,313.87,313.92,30425.0,313.1635,313.2731,312.8246,312.8745,30425.0
2024-12-03 15:40:00,313.92,314.03,313.43,313.46,37324.0,312.8745,312.9841,312.3861,312.416,37324.0
2024-12-03 15:45:00,313.46,313.73,313.41,313.68,51351.0,312.416,312.6851,312.3662,312.6353,51351.0
2024-12-03 15:50:00,313.68,313.69,313.13,313.18,98220.0,312.6353,312.6452,312.0871,312.1369,98220.0
2024-12-03 15:55:00,313.17,313.34,312.89,313.02,261446.0,312.127,312.2964,311.8479,311.9775,261446.0
2024-12-04 09:30:00,312.42,312.85,311.42,311.43,173980.0,311.3795,311.808,310.3828,310.3928,173980.0
2024-12-04 09:35:00,311.43,311.74,310.81,311.15,39211.0,310.3928,310.7017,309.7748,310.1137,39211.0
2024-12-04 09:40:00,311.11,311.22,310.51,310.52,30720.0,310.0738,310.1835,309.4758,309.4858,30720.0
2024-12-04 09:45:00,310.58,310.81,309.88,309.88,50457.0,309.5456,309.7748,308.8479,308.8479,50457.0
2024-12-04 09:50:00,309.88,310.47,309.75,310.35,38456.0,308.8479,309.436,308.7184,309.3164,38456.0
2024-12-04 09:55:00,310.43,310.67,310.33,310.47,33755.0,309.3961,309.6353,309.2964,309.436,33755.0
2024-12-04 10:00:00,310.43,310.58,310.07,310.11,34964.0,309.3961,309.5456,309.0373,309.0772,34964.0
2024-12-04 10:05:00,310.11,310.29,309.9,310.11,47683.0,309.0772,309.2566,308.8679,309.0772,47683.0
2024-12-04 10:10:00,310.09,310.38,309.57,309.76,58474.0,309.0572,309.3463,308.539,308.7283,58474.0
2024-12-04 10:15:00,309.79,310.08,309.72,309.91,39817.0,308.7582,309.0473,308.6885,308.8778,39817.0
2024-12-04 10:20:00,309.89,310.34,309.84,310.06,43956.0,308.8579,309.3064,308.8081,309.0273,43956.0
2024-12-04 10:25:00,310.07,310.31,309.8,309.8,40874.0,309.0373,309.2765,308.7682,308.7682,40874.0
2024-12-04 10:30:00,309.8,309.85,309.44,309.54,54237.0,308.7682,308.818,308.4094,308.5091,54237.0
2024-12-04 10:35:00,309.54,310.04,309.47,309.61,74684.0,308.5091,309.0074,308.4393,308.5788,74684.0
2024-12-04 10:40:00,309.64,309.8,309.51,309.65,41151.0,308.6087,308.7682,308.4792,308.6187,41151.0
2024-12-04 10:45:00,309.61,309.76,309.26,309.62,50698.0,308.5788,308.7283,308.23,308.5888,50698.0
2024-12-04 10:50:00,309.62,309.76,309.45,309.53,22665.0,308.5888,308.7283,308.4194,308.4991,22665.0
2024-12-04 10:55:00,309.57,310.06,309.53,309.91,46437.0,308.539,309.0273,308.4991,308.8778,46437.0
2024-12-04 11:00:00,309.9,310.0,309.79,309.88,34822.0,308.8679,308.9675,308.7582,308.8479,34822.0
2024-12-04 11:05:00,309.88,309.99,309.83,309.88,25785.0,308.8479,308.9576,308.7981,308.8479,25785.0
2024-12-04 11:10:00,309.93,310.14,309.87,309.95,48799.0,308.8978,309.1071,308.838,308.9177,48799.0
2024-12-04 11:15:00,309.94,310.1,309.89,309.92,36116.0,308.9077,309.0672,308.8579,308.8878,36116.0
2024-12-04 11:20:00,309.9,310.03,309.73,309.91,34676.0,308.8679,308.9974,308.6984,308.8778,34676.0
2024-12-04 11:25:00,309.99,310.07,309.88,309.97,30082.0,308.9576,309.0373,308.8479,308.9376,30082.0
2024-12-04 11:30:00,309.99,310.12,309.9,310.06,49428.0,308.9576,309.0871,308.8679,309.0273,49428.0
2024-12-04 11:35:00,310.05,310.06,309.81,310.03,19365.0,309.0174,309.0273,308.7782,308.9974,19365.0
2024-12-04 11:40:00,309.99,310.03,309.81,309.84,13361.0,308.9576,308.9974,308.7782,308.8081,13361.0
2024-12-04 11:45:00,309.85,310.13,309.75,310.1,46767.0,308.818,309.0971,308.7184,309.0672,46767.0
2024-12-04 11:50:00,310.07,310.26,310.0,310.18,53972.0,309.0373,309.2267,308.9675,309.1469,53972.0
2024-12-04 11:55:00,310.26,310.26,309.88,309.98,20238.0,309.2267,309.2267,308.8479,308.9476,20238.0
2024-12-04 12:00:00,309.94,309.99,309.85,309.9,21610.0,308.9077,308.9576,308.818,308.8679,21610.0
2024-12-04 12:05:00,309.89,310.03,309.88,309.89,15231.0,308.8579,308.9974,308.8479,308.8579,15231.0
2024-12-04 12:10:00,309.86,309.91,309.74,309.82,24377.0,308.828,308.8778,308.7084,308.7881,24377.0
2024-12-04 12:15:00,309.78,309.82,309.66,309.72,26801.0,308.7483,308.7881,308.6287,308.6885,26801.0
2024-12-04 12:20:00,309.72,309.75,309.34,309.58,33847.0,308.6885,308.7184,308.3097,308.5489,33847.0
2024-12-04 12:25:00,309.59,309.63,309.47,309.48,18094.0,308.5589,308.5988,308.4393,308.4493,18094.0
2024-12-04 12:30:00,309.56,309.56,309.12,309.19,22974.0,308.529,308.529,308.0905,308.1602,22974.0
2024-12-04 12:35:00,309.19,309.27,309.08,309.18,13421.0,308.1602,308.24,308.0506,308.1503,13421.0
2024-12-04 12:40:00,309.19,309.27,308.81,309.03,48144.0,308.1602,308.24,307.7815,308.0008,48144.0
2024-12-04 12:45:00,308.96,309.25,308.8,309.25,27558.0,307.931,308.22,307.7715,308.22,27558.0
2024-12-04 12:50:00,309.22,309.48,309.2,309.4,15750.0,308.1901,308.4493,308.1702,308.3695,15750.0
2024-12-04 12:55:00,309.45,309.59,309.37,309.55,21650.0,308.4194,308.5589,308.3396,308.519,21650.0
2024-12-04 13:00:00,309.51,309.6,309.48,309.58,14994.0,308.4792,308.5689,308.4493,308.5489,14994.0
2024-12-04 13:05:00,309.6,309.8,309.48,309.79,14287.0,308.5689,308.7682,308.4493,308.7582,14287.0
2024-12-04 13:10:00,309.79,309.94,309.75,309.88,23000.0,308.7582,308.9077,308.7184,308.8479,23000.0
2024-12-04 13:15:00,309.91,310.1,309.89,309.96,17392.0,308.8778,309.0672,308.8579,308.9277,17392.0
2024-12-04 13:20:00,309.96,309.96,309.54,309.64,16066.0,308.9277,308.9277,308.5091,308.6087,16066.0
2024-12-04 13:25:00,309.69,309.72,309.61,309.67,10506.0,308.6586,308.6885,308.5788,308.6386,10506.0
2024-12-04 13:30:00,309.67,309.67,309.29,309.52,21202.0,308.6386,308.6386,308.2599,308.4891,21202.0
2024-12-04 13:35:00,309.55,309.74,309.55,309.71,16286.0,308.519,308.7084,308.519,308.6785,16286.0
2024-12-04 13:40:00,309.74,310.11,309.73,310.09,29031.0,308.7084,309.0772,308.6984,309.0572,29031.0
2024-12-04 13:45:00,310.05,310.11,310.0,310.06,13892.0,309.0174,309.0772,308.9675,309.0273,13892.0
2024-12-04 13:50:00,310.07,310.29,310.02,310.25,51689.0,309.0373,309.2566,308.9875,309.2167,51689.0
2024-12-04 13:55:00,310.25,310.29,309.94,309.95,38812.0,309.2167,309.2566,308.9077,308.9177,38812.0
2024-12-04 14:00:00,309.9,310.13,309.87,310.0,21421.0,308.8679,309.0971,308.838,308.9675,21421.0
2024-12-04 14:05:00,309.96,310.1,309.95,310.01,15722.0,308.9277,309.0672,308.9177,308.9775,15722.0
2024-12-04 14:10:00,310.0,310.03,309.95,310.01,14976.0,308.9675,308.9974,308.9177,308.9775,14976.0
2024-12-04 14:15:00,309.96,310.06,309.91,309.96,18535.0,308.9277,309.0273,308.8778,308.9277,18535.0
2024-12-04 14:20:00,309.9,310.06,309.9,310.06,22354.0,308.8679,309.0273,308.8679,309.0273,22354.0
2024-12-04 14:25:00,310.06,310.07,309.9,309.95,10429.0,309.0273,309.0373,308.8679,308.9177,10429.0
2024-12-04 14:30:00,309.92,309.99,309.87,309.98,21544.0,308.8878,308.9576,308.838,308.9476,21544.0
2024-12-04 14:35:00,309.96,310.07,309.86,309.94,13867.0,308.9277,309.0373,308.828,308.9077,13867.0
2024-12-04 14:40:00,309.95,309.99,309.8,309.87,23013.0,308.9177,308.9576,308.7682,308.838,23013.0
2024-12-04 14:45:00,309.88,309.92,309.76,309.79,14469.0,308.8479,308.8878,308.7283,308.7582,14469.0
2024-12-04 14:50:00,309.79,309.79,309.54,309.54,21280.0,308.7582,308.7582,308.5091,308.5091,21280.0
2024-12-04 14:55:00,309.57,309.66,309.48,309.62,46967.0,308.539,308.6287,308.4493,308.5888,46967.0
2024-12-04 15:00:00,309.62,309.98,309.61,309.93,30740.0,308.5888,308.9476,308.5788,308.8978,30740.0
2024-12-04 15:05:00,309.94,310.43,309.89,310.43,74235.0,308.9077,309.3961,308.8579,309.3961,74235.0
2024-12-04 15:10:00,310.48,310.69,310.33,310.38,20410.0,309.4459,309.6552,309.2964,309.3463,20410.0
2024-12-04 15:15:00,310.41,310.67,310.29,310.66,40227.0,309.3762,309.6353,309.2566,309.6253,40227.0
2024-12-04 15:20:00,310.68,310.73,310.48,310.5,41148.0,309.6453,309.6951,309.4459,309.4659,41148.0
2024-12-04 15:25:00,310.51,310.67,310.48,310.5,24927.0,309.4758,309.6353,309.4459,309.4659,24927.0
2024-12-04 15:30:00,310.49,310.58,310.42,310.48,37733.0,309.4559,309.5456,309.3861,309.4459,37733.0
2024-12-04 15:35:00,310.48,310.66,310.33,310.62,37112.0,309.4459,309.6253,309.2964,309.5855,37112.0
2024-12-04 15:40:00,310.58,310.66,310.55,310.59,35646.0,309.5456,309.6253,309.5157,309.5556,35646.0
2024-12-04 15:45:00,310.54,310.93,310.47,310.84,58890.0,309.5057,309.8944,309.436,309.8047,58890.0
2024-12-04 15:50:00,310.81,310.89,310.43,310.43,90588.0,309.7748,309.8546,309.3961,309.3961,90588.0
2024-12-04 15:55:00,310.39,310.45,309.45,309.93,303808.0,309.3562,309.416,308.4194,308.8978,303808.0
2024-12-05 09:30:00,309.98,310.89,309.52,310.74,231204.0,308.9476,309.8546,308.4891,309.7051,231204.0
2024-12-05 09:35:00,310.65,310.89,309.89,310.34,102426.0,309.6154,309.8546,308.8579,309.3064,102426.0
2024-12-05 09:40:00,310.37,310.65,309.93,310.35,68325.0,309.3363,309.6154,308.8978,309.3164,68325.0
2024-12-05 09:45:00,310.43,310.61,310.05,310.39,36550.0,309.3961,309.5755,309.0174,309.3562,36550.0
2024-12-05 09:50:00,310.39,310.99,310.05,310.14,106988.0,309.3562,309.9542,309.0174,309.1071,106988.0
2024-12-05 09:55:00,310.22,310.56,310.12,310.46,85822.0,309.1868,309.5257,309.0871,309.426,85822.0
2024-12-05 10:00:00,310.46,311.09,310.4,310.54,61540.0,309.426,310.0539,309.3662,309.5057,61540.0
2024-12-05 10:05:00,310.72,311.02,310.08,310.19,53156.0,309.6851,309.9841,309.0473,309.1569,53156.0
2024-12-05 10:10:00,310.14,310.39,310.06,310.39,28056.0,309.1071,309.3562,309.0273,309.3562,28056.0
2024-12-05 10:15:00,310.32,310.69,310.21,310.6,42552.0,309.2865,309.6552,309.1768,309.5655,42552.0
2024-12-05 10:20:00,310.69,310.82,310.54,310.79,31051.0,309.6552,309.7848,309.5057,309.7549,31051.0
2024-12-05 10:25:00,310.79,310.83,310.47,310.48,40319.0,309.7549,309.7948,309.436,309.4459,40319.0
2024-12-05 10:30:00,310.44,310.73,310.33,310.63,34145.0,309.4061,309.6951,309.2964,309.5954,34145.0
2024-12-05 10:35:00,310.49,310.66,310.31,310.49,48029.0,309.4559,309.6253,309.2765,309.4559,48029.0
2024-12-05 10:40:00,310.49,310.49,310.1,310.22,63856.0,309.4559,309.4559,309.0672,309.1868,63856.0
2024-12-05 10:45:00,310.22,310.36,310.22,310.32,32725.0,309.1868,309.3263,309.1868,309.2865,32725.0
2024-12-05 10:50:00,310.29,310.36,310.0,310.11,65922.0,309.2566,309.3263,308.9675,309.0772,65922.0
2024-12-05 10:55:00,310.01,310.32,310.01,310.18,26806.0,308.9775,309.2865,308.9775,309.1469,26806.0
2024-12-05 11:00:00,310.25,310.29,309.9,310.02,77798.0,309.2167,309.2566,308.8679,308.9875,77798.0
2024-12-05 11:05:00,310.07,310.11,309.7,309.79,31795.0,309.0373,309.0772,308.6685,308.7582,31795.0
2024-12-05 11:10:00,309.73,309.99,309.37,309.87,51269.0,308.6984,308.9576,308.3396,308.838,51269.0
2024-12-05 11:15:00,309.8,309.89,309.69,309.8,18460.0,308.7682,308.8579,308.6586,308.7682,18460.0
2024-12-05 11:20:00,309.81,309.94,309.61,309.71,21172.0,308.7782,308.9077,308.5788,308.6785,21172.0
2024-12-05 11:25:00,309.71,310.1,309.62,310.1,22344.0,308.6785,309.0672,308.5888,309.0672,22344.0
2024-12-05 11:30:00,310.11,310.13,309.67,309.78,18599.0,309.0772,309.0971,308.6386,308.7483,18599.0
2024-12-05 11:35:00,309.92,309.98,309.77,309.9,14652.0,308.8878,308.9476,308.7383,308.8679,14652.0
2024-12-05 11:40:00,309.93,310.04,309.87,309.98,24991.0,308.8978,309.0074,308.838,308.9476,24991.0
2024-12-05 11:45:00,309.99,310.42,309.99,310.42,15500.0,308.9576,309.3861,308.9576,309.3861,15500.0
2024-12-05 11:50:00,310.37,310.5,310.23,310.49,14982.0,309.3363,309.4659,309.1968,309.4559,14982.0
2024-12-05 11:55:00,310.5,310.58,310.39,310.51,15934.0,309.4659,309.5456,309.3562,309.4758,15934.0
2024-12-05 12:00:00,310.49,310.55,310.22,310.29,11029.0,309.4559,309.5157,309.1868,309.2566,11029.0
2024-12-05 12:05:00,310.22,310.53,310.22,310.25,11663.0,309.1868,309.4958,309.1868,309.2167,11663.0
2024-12-05 12:10:00,310.25,310.29,310.06,310.23,20610.0,309.2167,309.2566,309.0273,309.1968,20610.0
2024-12-05 12:15:00,310.21,310.27,310.07,310.12,12580.0,309.1768,309.2366,309.0373,309.0871,12580.0
2024-12-05 12:20:00,310.12,310.24,310.07,310.18,14846.0,309.0871,309.2067,309.0373,309.1469,14846.0
2024-12-05 12:25:00,310.2,310.21,310.06,310.16,16580.0,309.1669,309.1768,309.0273,309.127,16580.0
2024-12-05 12:30:00,310.16,310.32,310.05,310.25,22911.0,309.127,309.2865,309.0174,309.2167,22911.0
2024-12-05 12:35:00,310.22,310.22,309.76,309.93,37872.0,309.1868,309.1868,308.7283,308.8978,37872.0
2024-12-05 12:40:00,309.92,309.99,309.79,309.87,15684.0,308.8878,308.9576,308.7582,308.838,15684.0
2024-12-05 12:45:00,309.87,309.93,309.81,309.81,12727.0,308.838,308.8978,308.7782,308.7782,12727.0
2024-12-05 12:50:00,309.86,309.88,309.66,309.71,17220.0,308.828,308.8479,308.6287,308.6785,17220.0
2024-12-05 12:55:00,309.74,309.87,309.66,309.87,12548.0,308.7084,308.838,308.6287,308.838,12548.0
2024-12-05 13:00:00,309.85,309.95,309.81,309.9,13829.0,308.818,308.9177,308.7782,308.8679,13829.0
2024-12-05 13:05:00,309.9,309.95,309.56,309.56,20509.0,308.8679,308.9177,308.529,308.529,20509.0
2024-12-05 13:10:00,309.55,309.67,309.5,309.56,14734.0,308.519,308.6386,308.4692,308.529,14734.0
2024-12-05 13:15:00,309.56,309.56,309.08,309.09,20990.0,308.529,308.529,308.0506,308.0606,20990.0
2024-12-05 13:20:00,309.19,309.31,308.86,308.97,20851.0,308.1602,308.2798,307.8313,307.941,20851.0
2024-12-05 13:25:00,308.9,309.24,308.83,309.24,21456.0,307.8712,308.2101,307.8014,308.2101,21456.0
2024-12-05 13:30:00,309.2,309.33,309.11,309.32,11274.0,308.1702,308.2998,308.0805,308.2898,11274.0
2024-12-05 13:35:00,309.32,309.53,309.28,309.5,13018.0,308.2898,308.4991,308.2499,308.4692,13018.0
2024-12-05 13:40:00,309.5,309.65,309.41,309.56,13708.0,308.4692,308.6187,308.3795,308.529,13708.0
2024-12-05 13:45:00,309.51,309.61,309.48,309.48,9827.0,308.4792,308.5788,308.4493,308.4493,9827.0
2024-12-05 13:50:00,309.48,309.51,309.36,309.47,13873.0,308.4493,308.4792,308.3297,308.4393,13873.0
2024-12-05 13:55:00,309.45,309.51,309.15,309.4,25038.0,308.4194,308.4792,308.1204,308.3695,25038.0
2024-12-05 14:00:00,309.43,309.43,309.15,309.29,12966.0,308.3994,308.3994,308.1204,308.2599,12966.0
2024-12-05 14:05:00,309.25,309.71,309.23,309.67,21954.0,308.22,308.6785,308.2001,308.6386,21954.0
2024-12-05 14:10:00,309.67,309.72,309.39,309.42,32255.0,308.6386,308.6885,308.3596,308.3895,32255.0
2024-12-05 14:15:00,309.42,309.49,309.21,309.24,24561.0,308.3895,308.4592,308.1802,308.2101,24561.0
2024-12-05 14:20:00,309.22,309.46,309.19,309.37,9794.0,308.1901,308.4293,308.1602,308.3396,9794.0
2024-12-05 14:25:00,309.43,309.55,309.3,309.3,14106.0,308.3994,308.519,308.2699,308.2699,14106.0
2024-12-05 14:30:00,309.32,309.38,309.26,309.31,14155.0,308.2898,308.3496,308.23,308.2798,14155.0
2024-12-05 14:35:00,309.33,309.56,309.32,309.5,9756.0,308.2998,308.529,308.2898,308.4692,9756.0
2024-12-05 14:40:00,309.47,309.53,309.41,309.53,14293.0,308.4393,308.4991,308.3795,308.4991,14293.0
2024-12-05 14:45:00,309.48,309.73,309.42,309.73,18113.0,308.4493,308.6984,308.3895,308.6984,18113.0
2024-12-05 14:50:00,309.73,309.77,309.58,309.63,27573.0,308.6984,308.7383,308.5489,308.5988,27573.0
2024-12-05 14:55:00,309.58,309.81,309.56,309.69,25137.0,308.5489,308.7782,308.529,308.6586,25137.0
2024-12-05 15:00:00,309.64,309.79,309.48,309.67,18429.0,308.6087,308.7582,308.4493,308.6386,18429.0
2024-12-05 15:05:00,309.7,309.83,309.47,309.6,20024.0,308.6685,308.7981,308.4393,308.5689,20024.0
2024-12-05 15:10:00,309.6,309.6,309.25,309.31,21252.0,308.5689,308.5689,308.22,308.2798,21252.0
2024-12-05 15:15:00,309.31,309.34,309.12,309.14,28668.0,308.2798,308.3097,308.0905,308.1104,28668.0
2024-12-05 15:20:00,309.2,309.45,309.14,309.28,21313.0,308.1702,308.4194,308.1104,308.2499,21313.0
2024-12-05 15:25:00,309.28,309.31,309.11,309.28,24258.0,308.2499,308.2798,308.0805,308.2499,24258.0
2024-12-05 15:30:00,309.33,309.66,309.19,309.54,27646.0,308.2998,308.6287,308.1602,308.5091,27646.0
2024-12-05 15:35:00,309.56,309.88,309.54,309.86,24407.0,308.529,308.8479,308.5091,308.828,24407.0
2024-12-05 15:40:00,309.86,310.09,309.79,309.84,45623.0,308.828,309.0572,308.7582,308.8081,45623.0
2024-12-05 15:45:00,309.84,309.93,309.66,309.85,38073.0,308.8081,308.8978,308.6287,308.818,38073.0
2024-12-05 15:50:00,309.75,309.75,309.41,309.49,53594.0,308.7184,308.7184,308.3795,308.4592,53594.0
2024-12-05 15:55:00,309.43,309.55,308.92,309.15,243875.0,308.3994,308.519,307.8911,308.1204,243875.0
2024-12-06 09:30:00,308.87,310.22,308.8,310.11,132087.0,307.8413,309.1868,307.7715,309.0772,132087.0
2024-12-06 09:35:00,310.17,310.37,309.91,310.25,24492.0,309.137,309.3363,308.8778,309.2167,24492.0
2024-12-06 09:40:00,310.2,310.5,310.15,310.24,24206.0,309.1669,309.4659,309.117,309.2067,24206.0
2024-12-06 09:45:00,310.37,310.7,310.24,310.68,34874.0,309.3363,309.6652,309.2067,309.6453,34874.0
2024-12-06 09:50:00,310.72,310.8,310.04,310.05,42420.0,309.6851,309.7649,309.0074,309.0174,42420.0
2024-12-06 09:55:00,309.99,310.59,309.91,310.5,32610.0,308.9576,309.5556,308.8778,309.4659,32610.0
2024-12-06 10:00:00,310.5,310.55,309.85,309.93,26236.0,309.4659,309.5157,308.818,308.8978,26236.0
2024-12-06 10:05:00,309.89,310.29,309.69,310.17,40954.0,308.8579,309.2566,308.6586,309.137,40954.0
2024-12-06 10:10:00,310.23,310.44,310.04,310.29,43093.0,309.1968,309.4061,309.0074,309.2566,43093.0
2024-12-06 10:15:00,310.2,310.65,310.0,310.65,15856.0,309.1669,309.6154,308.9675,309.6154,15856.0
2024-12-06 10:20:00,310.74,311.01,310.66,311.0,28976.0,309.7051,309.9742,309.6253,309.9642,28976.0
2024-12-06 10:25:00,310.96,311.17,310.86,311.08,24229.0,309.9243,310.1336,309.8247,310.0439,24229.0
2024-12-06 10:30:00,311.08,311.16,310.86,310.93,17459.0,310.0439,310.1237,309.8247,309.8944,17459.0
2024-12-06 10:35:00,310.93,311.43,310.87,311.25,32387.0,309.8944,310.3928,309.8346,310.2134,32387.0
2024-12-06 10:40:00,311.24,311.57,311.03,311.49,26037.0,310.2034,310.5323,309.9941,310.4526,26037.0
2024-12-06 10:45:00,311.49,311.49,311.15,311.43,15507.0,310.4526,310.4526,310.1137,310.3928,15507.0
2024-12-06 10:50:00,311.4,311.97,311.34,311.97,22080.0,310.3629,310.931,310.3031,310.931,22080.0
2024-12-06 10:55:00,312.0,312.07,311.81,311.92,56092.0,310.9609,311.0306,310.7715,310.8811,56092.0
2024-12-06 11:00:00,311.92,311.97,311.83,311.88,15092.0,310.8811,310.931,310.7914,310.8413,15092.0
2024-12-06 11:05:00,311.88,312.12,311.86,312.1,34426.0,310.8413,311.0805,310.8213,311.0605,34426.0
2024-12-06 11:10:00,312.1,312.1,311.76,311.88,26815.0,311.0605,311.0605,310.7217,310.8413,26815.0
2024-12-06 11:15:00,311.85,312.14,311.8,311.89,52380.0,310.8114,311.1004,310.7615,310.8512,52380.0
2024-12-06 11:20:00,311.92,312.04,311.83,312.02,25881.0,310.8811,311.0007,310.7914,310.9808,25881.0
2024-12-06 11:25:00,312.01,312.07,311.84,311.91,16579.0,310.9708,311.0306,310.8014,310.8712,16579.0
2024-12-06 11:30:00,311.96,312.0,311.78,311.78,11793.0,310.921,310.9609,310.7416,310.7416,11793.0
2024-12-06 11:35:00,311.82,312.05,311.73,311.76,23469.0,310.7815,311.0107,310.6918,310.7217,23469.0
2024-12-06 11:40:00,311.77,311.98,311.76,311.89,33736.0,310.7316,310.9409,310.7217,310.8512,33736.0
2024-12-06 11:45:00,311.93,312.06,311.82,311.86,14368.0,310.8911,311.0207,310.7815,310.8213,14368.0
2024-12-06 11:50:00,311.91,312.02,311.86,311.97,13610.0,310.8712,310.9808,310.8213,310.931,13610.0
2024-12-06 11:55:00,311.97,312.04,311.72,311.74,11960.0,310.931,311.0007,310.6818,310.7017,11960.0
2024-12-06 12:00:00,311.75,311.8,311.47,311.53,11138.0,310.7117,310.7615,310.4326,310.4924,11138.0
2024-12-06 12:05:00,311.53,311.53,311.25,311.37,24137.0,310.4924,310.4924,310.2134,310.333,24137.0
2024-12-06 12:10:00,311.32,311.49,311.14,311.14,23387.0,310.2831,310.4526,310.1037,310.1037,23387.0
2024-12-06 12:15:00,311.13,311.25,311.06,311.12,10017.0,310.0938,310.2134,310.024,310.0838,10017.0
2024-12-06 12:20:00,311.15,311.53,311.09,311.27,24122.0,310.1137,310.4924,310.0539,310.2333,24122.0
2024-12-06 12:25:00,311.25,311.37,311.16,311.32,12247.0,310.2134,310.333,310.1237,310.2831,12247.0
2024-12-06 12:30:00,311.32,311.46,311.15,311.35,14817.0,310.2831,310.4227,310.1137,310.313,14817.0
2024-12-06 12:35:00,311.41,311.82,311.39,311.75,9410.0,310.3728,310.7815,310.3529,310.7117,9410.0
2024-12-06 12:40:00,311.75,311.77,311.58,311.76,13998.0,310.7117,310.7316,310.5423,310.7217,13998.0
2024-12-06 12:45:00,311.84,312.05,311.75,311.92,23358.0,310.8014,311.0107,310.7117,310.8811,23358.0
2024-12-06 12:50:00,311.92,312.07,311.87,311.97,16870.0,310.8811,311.0306,310.8313,310.931,16870.0
2024-12-06 12:55:00,311.97,312.06,311.91,311.94,17870.0,310.931,311.0207,310.8712,310.9011,17870.0
2024-12-06 13:00:00,311.91,311.98,311.84,311.93,11261.0,310.8712,310.9409,310.8014,310.8911,11261.0
2024-12-06 13:05:00,311.96,312.35,311.95,312.35,28258.0,310.921,311.3097,310.911,311.3097,28258.0
2024-12-06 13:10:00,312.38,312.48,312.3,312.41,16301.0,311.3396,311.4393,311.2599,311.3695,16301.0
2024-12-06 13:15:00,312.41,312.44,312.28,312.43,22855.0,311.3695,311.3994,311.2399,311.3894,22855.0
2024-12-06 13:20:00,312.44,312.54,312.32,312.42,10327.0,311.3994,311.4991,311.2798,311.3795,10327.0
2024-12-06 13:25:00,312.37,312.56,312.23,312.33,12678.0,311.3296,311.519,311.1901,311.2898,12678.0
2024-12-06 13:30:00,312.29,312.32,312.12,312.12,9358.0,311.2499,311.2798,311.0805,311.0805,9358.0
2024-12-06 13:35:00,312.09,312.21,312.05,312.16,10473.0,311.0506,311.1702,311.0107,311.1203,10473.0
2024-12-06 13:40:00,312.13,312.2,311.92,311.93,7931.0,311.0904,311.1602,310.8811,310.8911,7931.0
2024-12-06 13:45:00,311.98,312.13,311.98,312.04,15625.0,310.9409,311.0904,310.9409,311.0007,15625.0
2024-12-06 13:50:00,312.04,312.23,311.96,312.22,10315.0,311.0007,311.1901,310.921,311.1801,10315.0
2024-12-06 13:55:00,312.23,312.29,312.13,312.15,31379.0,311.1901,311.2499,311.0904,311.1104,31379.0
2024-12-06 14:00:00,312.19,312.27,312.07,312.12,11472.0,311.1502,311.23,311.0306,311.0805,11472.0
2024-12-06 14:05:00,312.1,312.12,311.78,311.86,16954.0,311.0605,311.0805,310.7416,310.8213,16954.0
2024-12-06 14:10:00,311.78,311.84,311.56,311.57,11195.0,310.7416,310.8014,310.5223,310.5323,11195.0
2024-12-06 14:15:00,311.6,311.6,311.28,311.3,14119.0,310.5622,310.5622,310.2433,310.2632,14119.0
2024-12-06 14:20:00,311.27,311.35,311.03,311.08,19133.0,310.2333,310.313,309.9941,310.0439,19133.0
2024-12-06 14:25:00,311.07,311.23,311.06,311.11,11273.0,310.034,310.1934,310.024,310.0738,11273.0
2024-12-06 14:30:00,311.07,311.36,311.04,311.29,12306.0,310.034,310.323,310.0041,310.2532,12306.0
2024-12-06 14:35:00,311.28,311.62,311.28,311.52,23953.0,310.2433,310.5821,310.2433,310.4825,23953.0
2024-12-06 14:40:00,311.48,311.64,311.43,311.57,13038.0,310.4426,310.6021,310.3928,310.5323,13038.0
2024-12-06 14:45:00,311.57,311.57,311.33,311.46,11001.0,310.5323,310.5323,310.2931,310.4227,11001.0
2024-12-06 14:50:00,311.46,311.55,311.33,311.4,9573.0,310.4227,310.5124,310.2931,310.3629,9573.0
2024-12-06 14:55:00,311.42,311.42,311.13,311.28,11898.0,310.3828,310.3828,310.0938,310.2433,11898.0
2024-12-06 15:00:00,311.27,311.4,311.19,311.39,16787.0,310.2333,310.3629,310.1536,310.3529,16787.0
2024-12-06 15:05:00,311.35,311.46,311.34,311.37,16178.0,310.313,310.4227,310.3031,310.333,16178.0
2024-12-06 15:10:00,311.37,311.57,311.36,311.47,13201.0,310.333,310.5323,310.323,310.4326,13201.0
2024-12-06 15:15:00,311.47,311.52,311.3,311.4,28148.0,310.4326,310.4825,310.2632,310.3629,28148.0
2024-12-06 15:20:00,311.37,311.52,311.35,311.38,16509.0,310.333,310.4825,310.313,310.3429,16509.0
2024-12-06 15:25:00,311.39,311.41,311.14,311.37,15426.0,310.3529,310.3728,310.1037,310.333,15426.0
2024-12-06 15:30:00,311.38,311.42,311.32,311.37,18206.0,310.3429,310.3828,310.2831,310.333,18206.0
2024-12-06 15:35:00,311.38,311.43,311.06,311.08,20555.0,310.3429,310.3928,310.024,310.0439,20555.0
2024-12-06 15:40:00,311.05,311.13,310.98,311.1,35322.0,310.014,310.0938,309.9443,310.0639,35322.0
2024-12-06 15:45:00,311.1,311.25,311.03,311.04,22045.0,310.0639,310.2134,309.9941,310.0041,22045.0
2024-12-06 15:50:00,311.01,311.07,310.78,310.83,38850.0,309.9742,310.034,309.7449,309.7948,38850.0
2024-12-06 15:55:00,310.77,311.42,310.77,310.9,189523.0,309.735,310.3828,309.735,309.8645,189523.0
2024-12-09 09:30:00,311.83,312.85,311.66,312.74,181817.0,310.7914,311.808,310.622,311.6984,181817.0
2024-12-09 09:35:00,312.74,313.01,312.22,312.22,41061.0,311.6984,311.9675,311.1801,311.1801,41061.0
2024-12-09 09:40:00,312.29,312.68,311.74,311.86,44906.0,311.2499,311.6386,310.7017,310.8213,44906.0
2024-12-09 09:45:00,311.73,311.97,311.57,311.75,85436.0,310.6918,310.931,310.5323,310.7117,85436.0
2024-12-09 09:50:00,311.75,311.84,311.11,311.12,37706.0,310.7117,310.8014,310.0738,310.0838,37706.0
2024-12-09 09:55:00,311.25,311.91,311.21,311.67,26816.0,310.2134,310.8712,310.1735,310.632,26816.0
2024-12-09 10:00:00,311.67,311.75,311.01,311.09,32444.0,310.632,310.7117,309.9742,310.0539,32444.0
2024-12-09 10:05:00,311.01,311.11,310.63,310.68,26427.0,309.9742,310.0738,309.5954,309.6453,26427.0
2024-12-09 10:10:00,310.67,311.02,310.43,310.43,38995.0,309.6353,309.9841,309.3961,309.3961,38995.0
2024-12-09 10:15:00,310.43,310.47,310.01,310.01,17747.0,309.3961,309.436,308.9775,308.9775,17747.0
2024-12-09 10:20:00,310.03,310.05,309.76,309.85,22274.0,308.9974,309.0174,308.7283,308.818,22274.0
2024-12-09 10:25:00,309.89,309.93,309.7,309.88,30862.0,308.8579,308.8978,308.6685,308.8479,30862.0
2024-12-09 10:30:00,309.89,310.28,309.8,310.15,19735.0,308.8579,309.2466,308.7682,309.117,19735.0
2024-12-09 10:35:00,310.17,310.59,310.12,310.48,26304.0,309.137,309.5556,309.0871,309.4459,26304.0
2024-12-09 10:40:00,310.43,310.55,310.02,310.06,50950.0,309.3961,309.5157,308.9875,309.0273,50950.0
2024-12-09 10:45:00,310.08,310.23,309.75,310.08,35440.0,309.0473,309.1968,308.7184,309.0473,35440.0
2024-12-09 10:50:00,310.04,310.31,309.88,310.03,21976.0,309.0074,309.2765,308.8479,308.9974,21976.0
2024-12-09 10:55:00,310.03,310.06,309.82,309.88,20115.0,308.9974,309.0273,308.7881,308.8479,20115.0
2024-12-09 11:00:00,309.88,310.25,309.88,310.2,34579.0,308.8479,309.2167,308.8479,309.1669,34579.0
2024-12-09 11:05:00,310.16,310.38,309.9,310.25,22234.0,309.127,309.3463,308.8679,309.2167,22234.0
2024-12-09 11:10:00,310.1,310.55,310.05,310.3,27627.0,309.0672,309.5157,309.0174,309.2665,27627.0
2024-12-09 11:15:00,310.28,310.87,310.24,310.75,33820.0,309.2466,309.8346,309.2067,309.715,33820.0
2024-12-09 11:20:00,310.74,310.91,310.47,310.49,24629.0,309.7051,309.8745,309.436,309.4559,24629.0
2024-12-09 11:25:00,310.49,310.89,310.35,310.82,31386.0,309.4559,309.8546,309.3164,309.7848,31386.0
2024-12-09 11:30:00,310.82,310.98,310.73,310.8,18661.0,309.7848,309.9443,309.6951,309.7649,18661.0
2024-12-09 11:35:00,310.79,310.79,310.46,310.53,16454.0,309.7549,309.7549,309.426,309.4958,16454.0
2024-12-09 11:40:00,310.53,310.9,310.47,310.74,19036.0,309.4958,309.8645,309.436,309.7051,19036.0
2024-12-09 11:45:00,310.72,311.07,310.66,311.04,26821.0,309.6851,310.034,309.6253,310.0041,26821.0
2024-12-09 11:50:00,310.98,311.09,310.66,310.66,32197.0,309.9443,310.0539,309.6253,309.6253,32197.0
2024-12-09 11:55:00,310.66,310.68,310.31,310.39,23015.0,309.6253,309.6453,309.2765,309.3562,23015.0
2024-12-09 12:00:00,310.35,310.39,310.12,310.12,18598.0,309.3164,309.3562,309.0871,309.0871,18598.0
2024-12-09 12:05:00,310.21,310.21,309.81,309.81,15062.0,309.1768,309.1768,308.7782,308.7782,15062.0
2024-12-09 12:10:00,309.82,310.02,309.76,309.94,26755.0,308.7881,308.9875,308.7283,308.9077,26755.0
2024-12-09 12:15:00,309.99,310.1,309.83,310.0,15358.0,308.9576,309.0672,308.7981,308.9675,15358.0
2024-12-09 12:20:00,310.02,310.14,309.84,309.85,17651.0,308.9875,309.1071,308.8081,308.818,17651.0
2024-12-09 12:25:00,309.94,310.14,309.86,310.06,20232.0,308.9077,309.1071,308.828,309.0273,20232.0
2024-12-09 12:30:00,310.06,310.07,309.83,309.86,18120.0,309.0273,309.0373,308.7981,308.828,18120.0
2024-12-09 12:35:00,309.85,310.0,309.81,309.95,35234.0,308.818,308.9675,308.7782,308.9177,35234.0
2024-12-09 12:40:00,309.95,310.04,309.83,310.0,20194.0,308.9177,309.0074,308.7981,308.9675,20194.0
2024-12-09 12:45:00,309.97,310.09,309.82,310.09,29920.0,308.9376,309.0572,308.7881,309.0572,29920.0
2024-12-09 12:50:00,310.1,310.1,309.82,309.83,14860.0,309.0672,309.0672,308.7881,308.7981,14860.0
2024-12-09 12:55:00,309.87,309.87,309.71,309.72,24924.0,308.838,308.838,308.6785,308.6885,24924.0
2024-12-09 13:00:00,309.72,309.74,309.1,309.3,40703.0,308.6885,308.7084,308.0705,308.2699,40703.0
2024-12-09 13:05:00,309.29,309.35,309.03,309.08,21555.0,308.2599,308.3197,308.0008,308.0506,21555.0
2024-12-09 13:10:00,309.09,309.2,308.9,309.05,33483.0,308.0606,308.1702,307.8712,308.0207,33483.0
2024-12-09 13:15:00,309.16,309.28,309.16,309.26,19598.0,308.1303,308.2499,308.1303,308.23,19598.0
2024-12-09 13:20:00,309.26,309.35,309.2,309.3,18131.0,308.23,308.3197,308.1702,308.2699,18131.0
2024-12-09 13:25:00,309.28,309.41,309.22,309.37,18861.0,308.2499,308.3795,308.1901,308.3396,18861.0
2024-12-09 13:30:00,309.37,309.42,309.08,309.22,63030.0,308.3396,308.3895,308.0506,308.1901,63030.0
2024-12-09 13:35:00,309.21,309.4,309.18,309.36,26509.0,308.1802,308.3695,308.1503,308.3297,26509.0
2024-12-09 13:40:00,309.39,309.41,309.18,309.19,22354.0,308.3596,308.3795,308.1503,308.1602,22354.0
2024-12-09 13:45:00,309.17,309.4,309.0,309.38,36521.0,308.1403,308.3695,307.9709,308.3496,36521.0
2024-12-09 13:50:00,309.35,309.58,309.35,309.39,18064.0,308.3197,308.5489,308.3197,308.3596,18064.0
2024-12-09 13:55:00,309.42,309.45,309.2,309.22,18078.0,308.3895,308.4194,308.1702,308.1901,18078.0
2024-12-09 14:00:00,309.21,309.21,309.05,309.11,17286.0,308.1802,308.1802,308.0207,308.0805,17286.0
2024-12-09 14:05:00,309.13,309.24,308.95,309.0,24531.0,308.1004,308.2101,307.921,307.9709,24531.0
2024-12-09 14:10:00,309.07,309.18,308.73,309.08,21899.0,308.0406,308.1503,307.7018,308.0506,21899.0
2024-12-09 14:15:00,309.12,309.12,308.92,309.04,15957.0,308.0905,308.0905,307.8911,308.0107,15957.0
2024-12-09 14:20:00,309.03,309.2,309.01,309.13,20077.0,308.0008,308.1702,307.9808,308.1004,20077.0
2024-12-09 14:25:00,309.19,309.29,309.05,309.14,19300.0,308.1602,308.2599,308.0207,308.1104,19300.0
2024-12-09 14:30:00,309.14,309.23,309.03,309.23,16457.0,308.1104,308.2001,308.0008,308.2001,16457.0
2024-12-09 14:35:00,309.25,309.32,309.16,309.3,16199.0,308.22,308.2898,308.1303,308.2699,16199.0
2024-12-09 14:40:00,309.28,309.47,309.17,309.18,21343.0,308.2499,308.4393,308.1403,308.1503,21343.0
2024-12-09 14:45:00,309.15,309.43,309.15,309.43,21833.0,308.1204,308.3994,308.1204,308.3994,21833.0
2024-12-09 14:50:00,309.37,309.43,309.18,309.43,29576.0,308.3396,308.3994,308.1503,308.3994,29576.0
2024-12-09 14:55:00,309.44,309.64,309.41,309.49,25617.0,308.4094,308.6087,308.3795,308.4592,25617.0
2024-12-09 15:00:00,309.52,309.72,309.35,309.38,14799.0,308.4891,308.6885,308.3197,308.3496,14799.0
2024-12-09 15:05:00,309.38,309.38,309.01,309.1,22356.0,308.3496,308.3496,307.9808,308.0705,22356.0
2024-12-09 15:10:00,309.11,309.14,308.91,309.01,38713.0,308.0805,308.1104,307.8812,307.9808,38713.0
2024-12-09 15:15:00,309.04,309.35,309.02,309.2,28260.0,308.0107,308.3197,307.9908,308.1702,28260.0
2024-12-09 15:20:00,309.22,309.22,308.99,309.0,49585.0,308.1901,308.1901,307.9609,307.9709,49585.0
2024-12-09 15:25:00,309.02,309.03,308.82,309.0,30977.0,307.9908,308.0008,307.7915,307.9709,30977.0
2024-12-09 15:30:00,309.08,309.29,309.0,309.25,30736.0,308.0506,308.2599,307.9709,308.22,30736.0
2024-12-09 15:35:00,309.26,309.49,309.21,309.29,36694.0,308.23,308.4592,308.1802,308.2599,36694.0
2024-12-09 15:40:00,309.29,309.48,309.17,309.18,30045.0,308.2599,308.4493,308.1403,308.1503,30045.0
2024-12-09 15:45:00,309.14,309.31,308.72,308.74,49033.0,308.1104,308.2798,307.6918,307.7117,49033.0
2024-12-09 15:50:00,308.8,308.87,307.8,307.89,140477.0,307.7715,307.8413,306.7749,306.8646,140477.0
2024-12-09 15:55:00,307.89,308.38,307.64,308.31,322471.0,306.8646,307.3529,306.6154,307.2832,322471.0
2024-12-10 09:30:00,307.36,308.66,307.29,308.19,114918.0,306.3363,307.632,306.2666,307.1636,114918.0
2024-12-10 09:35:00,308.33,309.02,308.15,308.16,40335.0,307.3031,307.9908,307.1237,307.1337,40335.0
2024-12-10 09:40:00,308.15,308.15,306.78,306.78,34055.0,307.1237,307.1237,305.7582,305.7582,34055.0
2024-12-10 09:45:00,306.77,307.37,306.77,307.11,31597.0,305.7483,306.3463,305.7483,306.0872,31597.0
2024-12-10 09:50:00,307.06,307.37,306.64,307.37,27068.0,306.0373,306.3463,305.6187,306.3463,27068.0
2024-12-10 09:55:00,307.35,308.19,307.27,307.76,32201.0,306.3264,307.1636,306.2466,306.735,32201.0
2024-12-10 10:00:00,307.83,308.06,307.78,307.88,28738.0,306.8048,307.034,306.7549,306.8546,28738.0
2024-12-10 10:05:00,307.86,308.1,307.71,307.78,26912.0,306.8347,307.0739,306.6852,306.7549,26912.0
2024-12-10 10:10:00,307.78,308.03,307.63,307.76,23679.0,306.7549,307.0041,306.6054,306.735,23679.0
2024-12-10 10:15:00,307.8,308.31,307.64,308.15,31560.0,306.7749,307.2832,306.6154,307.1237,31560.0
2024-12-10 10:20:00,308.24,308.68,308.15,308.47,21149.0,307.2134,307.6519,307.1237,307.4426,21149.0
2024-12-10 10:25:00,308.43,308.82,308.29,308.77,21209.0,307.4028,307.7915,307.2632,307.7416,21209.0
2024-12-10 10:30:00,308.7,309.07,308.7,308.83,49009.0,307.6719,308.0406,307.6719,307.8014,49009.0
2024-12-10 10:35:00,308.94,309.09,308.62,308.78,23419.0,307.9111,308.0606,307.5921,307.7516,23419.0
2024-12-10 10:40:00,308.8,309.36,308.78,309.36,20559.0,307.7715,308.3297,307.7516,308.3297,20559.0
2024-12-10 10:45:00,309.34,309.87,309.33,309.86,27831.0,308.3097,308.838,308.2998,308.828,27831.0
2024-12-10 10:50:00,309.88,310.07,309.84,309.99,16507.0,308.8479,309.0373,308.8081,308.9576,16507.0
2024-12-10 10:55:00,309.95,310.54,309.83,310.38,25118.0,308.9177,309.5057,308.7981,309.3463,25118.0
2024-12-10 11:00:00,310.38,310.71,310.29,310.71,29293.0,309.3463,309.6752,309.2566,309.6752,29293.0
2024-12-10 11:05:00,310.75,310.79,310.45,310.7,30804.0,309.715,309.7549,309.416,309.6652,30804.0
2024-12-10 11:10:00,310.68,310.82,310.64,310.71,24072.0,309.6453,309.7848,309.6054,309.6752,24072.0
2024-12-10 11:15:00,310.76,310.82,310.57,310.76,23953.0,309.725,309.7848,309.5356,309.725,23953.0
2024-12-10 11:20:00,310.81,310.93,310.69,310.86,27302.0,309.7748,309.8944,309.6552,309.8247,27302.0
2024-12-10 11:25:00,310.92,311.33,310.89,311.17,29430.0,309.8845,310.2931,309.8546,310.1336,29430.0
2024-12-10 11:30:00,311.17,311.31,310.95,311.29,25521.0,310.1336,310.2732,309.9144,310.2532,25521.0
2024-12-10 11:35:00,311.25,311.25,310.4,310.5,17581.0,310.2134,310.2134,309.3662,309.4659,17581.0
2024-12-10 11:40:00,310.5,310.87,310.34,310.79,29051.0,309.4659,309.8346,309.3064,309.7549,29051.0
2024-12-10 11:45:00,310.75,310.83,310.59,310.83,53047.0,309.715,309.7948,309.5556,309.7948,53047.0
2024-12-10 11:50:00,310.86,311.19,310.83,311.14,23841.0,309.8247,310.1536,309.7948,310.1037,23841.0
2024-12-10 11:55:00,311.06,311.27,310.98,311.16,13182.0,310.024,310.2333,309.9443,310.1237,13182.0
2024-12-10 12:00:00,311.2,311.4,311.02,311.13,16469.0,310.1635,310.3629,309.9841,310.0938,16469.0
2024-12-10 12:05:00,311.09,311.61,311.01,311.59,19327.0,310.0539,310.5722,309.9742,310.5522,19327.0
2024-12-10 12:10:00,311.59,311.73,311.46,311.55,31718.0,310.5522,310.6918,310.4227,310.5124,31718.0
2024-12-10 12:15:00,311.55,311.68,311.34,311.42,12695.0,310.5124,310.6419,310.3031,310.3828,12695.0
2024-12-10 12:20:00,311.4,311.44,311.13,311.17,14910.0,310.3629,310.4027,310.0938,310.1336,14910.0
2024-12-10 12:25:00,311.15,311.28,310.99,311.23,15714.0,310.1137,310.2433,309.9542,310.1934,15714.0
2024-12-10 12:30:00,311.27,311.51,311.22,311.45,10344.0,310.2333,310.4725,310.1835,310.4127,10344.0
2024-12-10 12:35:00,311.49,311.87,311.49,311.83,17909.0,310.4526,310.8313,310.4526,310.7914,17909.0
2024-12-10 12:40:00,311.8,311.82,311.44,311.52,16992.0,310.7615,310.7815,310.4027,310.4825,16992.0
2024-12-10 12:45:00,311.5,311.56,311.39,311.42,10450.0,310.4625,310.5223,310.3529,310.3828,10450.0
2024-12-10 12:50:00,311.46,311.58,311.19,311.23,8671.0,310.4227,310.5423,310.1536,310.1934,8671.0
2024-12-10 12:55:00,311.28,311.4,311.18,311.2,9276.0,310.2433,310.3629,310.1436,310.1635,9276.0
2024-12-10 13:00:00,311.18,311.18,310.85,310.93,15155.0,310.1436,310.1436,309.8147,309.8944,15155.0
2024-12-10 13:05:00,310.92,311.07,310.74,311.03,21047.0,309.8845,310.034,309.7051,309.9941,21047.0
2024-12-10 13:10:00,311.07,311.18,311.01,311.16,11178.0,310.034,310.1436,309.9742,310.1237,11178.0
2024-12-10 13:15:00,311.17,311.55,311.17,311.48,17788.0,310.1336,310.5124,310.1336,310.4426,17788.0
2024-12-10 13:20:00,311.37,311.84,311.37,311.74,16130.0,310.333,310.8014,310.333,310.7017,16130.0
2024-12-10 13:25:00,311.77,311.79,311.46,311.67,13756.0,310.7316,310.7516,310.4227,310.632,13756.0
2024-12-10 13:30:00,311.58,311.63,311.29,311.42,12107.0,310.5423,310.5921,310.2532,310.3828,12107.0
2024-12-10 13:35:00,311.49,311.91,311.49,311.91,11540.0,310.4526,310.8712,310.4526,310.8712,11540.0
2024-12-10 13:40:00,311.86,311.87,311.7,311.84,12297.0,310.8213,310.8313,310.6619,310.8014,12297.0
2024-12-10 13:45:00,311.83,311.97,311.81,311.97,11086.0,310.7914,310.931,310.7715,310.931,11086.0
2024-12-10 13:50:00,311.95,312.05,311.84,311.86,20725.0,310.911,311.0107,310.8014,310.8213,20725.0
2024-12-10 13:55:00,311.85,311.85,311.72,311.77,10205.0,310.8114,310.8114,310.6818,310.7316,10205.0
2024-12-10 14:00:00,311.81,311.88,311.61,311.73,12732.0,310.7715,310.8413,310.5722,310.6918,12732.0
2024-12-10 14:05:00,311.75,311.83,311.42,311.53,17256.0,310.7117,310.7914,310.3828,310.4924,17256.0
2024-12-10 14:10:00,311.5,311.64,311.38,311.47,16917.0,310.4625,310.6021,310.3429,310.4326,16917.0
2024-12-10 14:15:00,311.42,311.7,311.36,311.58,27302.0,310.3828,310.6619,310.323,310.5423,27302.0
2024-12-10 14:20:00,311.53,311.79,311.51,311.75,16408.0,310.4924,310.7516,310.4725,310.7117,16408.0
2024-12-10 14:25:00,311.74,312.12,311.71,312.07,18023.0,310.7017,311.0805,310.6718,311.0306,18023.0
2024-12-10 14:30:00,312.01,312.12,311.98,311.98,19505.0,310.9708,311.0805,310.9409,310.9409,19505.0
2024-12-10 14:35:00,312.07,312.42,311.98,312.4,31364.0,311.0306,311.3795,310.9409,311.3595,31364.0
2024-12-10 14:40:00,312.43,312.61,312.15,312.19,19625.0,311.3894,311.5688,311.1104,311.1502,19625.0
2024-12-10 14:45:00,312.18,312.62,312.1,312.62,11536.0,311.1403,311.5788,311.0605,311.5788,11536.0
2024-12-10 14:50:00,312.62,312.69,312.23,312.43,18343.0,311.5788,311.6486,311.1901,311.3894,18343.0
2024-12-10 14:55:00,312.44,312.69,312.22,312.65,20311.0,311.3994,311.6486,311.1801,311.6087,20311.0
2024-12-10 15:00:00,312.59,312.98,312.57,312.97,33109.0,311.5489,311.9376,311.529,311.9276,33109.0
2024-12-10 15:05:00,312.88,312.98,312.74,312.74,38324.0,311.8379,311.9376,311.6984,311.6984,38324.0
2024-12-10 15:10:00,312.68,312.69,312.21,312.21,38278.0,311.6386,311.6486,311.1702,311.1702,38278.0
2024-12-10 15:15:00,312.21,312.25,311.7,311.95,30537.0,311.1702,311.21,310.6619,310.911,30537.0
2024-12-10 15:20:00,311.93,311.93,311.59,311.59,25410.0,310.8911,310.8911,310.5522,310.5522,25410.0
2024-12-10 15:25:00,311.63,311.88,311.56,311.73,30479.0,310.5921,310.8413,310.5223,310.6918,30479.0
2024-12-10 15:30:00,311.72,311.89,311.59,311.61,32039.0,310.6818,310.8512,310.5522,310.5722,32039.0
2024-12-10 15:35:00,311.67,311.72,311.4,311.44,33415.0,310.632,310.6818,310.3629,310.4027,33415.0
2024-12-10 15:40:00,311.44,311.48,311.02,311.22,37344.0,310.4027,310.4426,309.9841,310.1835,37344.0
2024-12-10 15:45:00,311.22,311.27,311.0,311.04,34365.0,310.1835,310.2333,309.9642,310.0041,34365.0
2024-12-10 15:50:00,311.02,311.67,311.02,311.6,76656.0,309.9841,310.632,309.9841,310.5622,76656.0
2024-12-10 15:55:00,311.67,312.61,311.62,312.39,204445.0,310.632,311.5688,310.5821,311.3496,204445.0
2024-12-11 09:30:00,313.04,314.12,312.75,314.12,126750.0,311.9974,313.0738,311.7084,313.0738,126750.0
2024-12-11 09:35:00,314.12,315.55,314.01,315.23,41816.0,313.0738,314.499,312.9642,314.1801,41816.0
2024-12-11 09:40:00,315.22,315.4,314.66,314.8,46250.0,314.1701,314.3495,313.612,313.7515,46250.0
2024-12-11 09:45:00,314.88,314.92,313.32,313.34,70301.0,313.8313,313.8711,312.2765,312.2964,70301.0
2024-12-11 09:50:00,313.34,313.51,312.89,313.04,64706.0,312.2964,312.4658,311.8479,311.9974,64706.0
2024-12-11 09:55:00,313.1,313.1,312.28,312.36,60032.0,312.0572,312.0572,311.2399,311.3197,60032.0
2024-12-11 10:00:00,312.36,312.42,311.59,311.68,65642.0,311.3197,311.3795,310.5522,310.6419,65642.0
2024-12-11 10:05:00,311.68,311.93,311.21,311.5,46384.0,310.6419,310.8911,310.1735,310.4625,46384.0
2024-12-11 10:10:00,311.54,312.98,311.53,312.14,47734.0,310.5024,311.9376,310.4924,311.1004,47734.0
2024-12-11 10:15:00,312.24,312.66,312.18,312.44,53264.0,311.2001,311.6187,311.1403,311.3994,53264.0
2024-12-11 10:20:00,312.47,312.88,312.22,312.69,45172.0,311.4293,311.8379,311.1801,311.6486,45172.0
2024-12-11 10:25:00,312.8,313.0,312.62,312.99,21535.0,311.7582,311.9575,311.5788,311.9476,21535.0
2024-12-11 10:30:00,312.94,312.95,312.5,312.62,26826.0,311.8977,311.9077,311.4592,311.5788,26826.0
2024-12-11 10:35:00,312.5,313.13,312.32,312.94,25350.0,311.4592,312.0871,311.2798,311.8977,25350.0
2024-12-11 10:40:00,313.0,313.62,312.97,313.62,23422.0,311.9575,312.5755,311.9276,312.5755,23422.0
2024-12-11 10:45:00,313.57,314.22,313.45,314.17,30232.0,312.5256,313.1735,312.406,313.1236,30232.0
2024-12-11 10:50:00,314.22,314.5,314.05,314.11,31589.0,313.1735,313.4525,313.004,313.0638,31589.0
2024-12-11 10:55:00,314.05,314.5,314.03,314.14,28764.0,313.004,313.4525,312.9841,313.0937,28764.0
2024-12-11 11:00:00,314.21,314.21,313.68,313.7,27480.0,313.1635,313.1635,312.6353,312.6552,27480.0
2024-12-11 11:05:00,313.73,314.0,313.71,313.88,31100.0,312.6851,312.9542,312.6652,312.8346,31100.0
2024-12-11 11:10:00,313.78,313.95,313.66,313.66,18296.0,312.7349,312.9044,312.6153,312.6153,18296.0
2024-12-11 11:15:00,313.65,313.92,313.62,313.92,9857.0,312.6054,312.8745,312.5755,312.8745,9857.0
2024-12-11 11:20:00,313.92,314.22,313.84,313.92,24290.0,312.8745,313.1735,312.7947,312.8745,24290.0
2024-12-11 11:25:00,313.92,314.32,313.92,313.96,25438.0,312.8745,313.2731,312.8745,312.9143,25438.0
2024-12-11 11:30:00,313.95,314.28,313.94,314.06,11009.0,312.9044,313.2333,312.8944,313.014,11009.0
2024-12-11 11:35:00,314.1,314.53,314.1,314.46,18210.0,313.0539,313.4824,313.0539,313.4127,18210.0
2024-12-11 11:40:00,314.5,314.52,314.25,314.43,15360.0,313.4525,313.4725,313.2034,313.3828,15360.0
2024-12-11 11:45:00,314.45,314.48,314.13,314.25,9179.0,313.4027,313.4326,313.0838,313.2034,9179.0
2024-12-11 11:50:00,314.22,314.53,314.21,314.3,21507.0,313.1735,313.4824,313.1635,313.2532,21507.0
2024-12-11 11:55:00,314.39,314.42,314.01,314.13,11751.0,313.3429,313.3728,312.9642,313.0838,11751.0
2024-12-11 12:00:00,314.1,314.28,314.01,314.26,12624.0,313.0539,313.2333,312.9642,313.2133,12624.0
2024-12-11 12:05:00,314.25,314.38,313.98,314.38,17595.0,313.2034,313.3329,312.9343,313.3329,17595.0
2024-12-11 12:10:00,314.4,314.49,314.26,314.32,13103.0,313.3529,313.4426,313.2133,313.2731,13103.0
2024-12-11 12:15:00,314.3,314.45,314.19,314.33,11694.0,313.2532,313.4027,313.1436,313.2831,11694.0
2024-12-11 12:20:00,314.36,314.49,314.28,314.49,13192.0,313.313,313.4426,313.2333,313.4426,13192.0
2024-12-11 12:25:00,314.38,314.63,314.38,314.44,20315.0,313.3329,313.5821,313.3329,313.3927,20315.0
2024-12-11 12:30:00,314.49,314.61,314.42,314.42,8854.0,313.4426,313.5622,313.3728,313.3728,8854.0
2024-12-11 12:35:00,314.42,314.5,314.24,314.27,8629.0,313.3728,313.4525,313.1934,313.2233,8629.0
2024-12-11 12:40:00,314.3,314.59,314.3,314.47,11986.0,313.2532,313.5422,313.2532,313.4226,11986.0
2024-12-11 12:45:00,314.42,314.55,314.42,314.53,7002.0,313.3728,313.5024,313.3728,313.4824,7002.0
2024-12-11 12:50:00,314.48,314.69,314.47,314.63,7751.0,313.4326,313.6419,313.4226,313.5821,7751.0
2024-12-11 12:55:00,314.58,314.67,314.52,314.59,9919.0,313.5323,313.622,313.4725,313.5422,9919.0
2024-12-11 13:00:00,314.62,314.68,314.39,314.41,8736.0,313.5721,313.6319,313.3429,313.3628,8736.0
2024-12-11 13:05:00,314.41,314.53,314.39,314.47,7868.0,313.3628,313.4824,313.3429,313.4226,7868.0
2024-12-11 13:10:00,314.44,314.5,314.27,314.34,17687.0,313.3927,313.4525,313.2233,313.2931,17687.0
2024-12-11 13:15:00,314.3,314.39,314.12,314.25,11888.0,313.2532,313.3429,313.0738,313.2034,11888.0
2024-12-11 13:20:00,314.19,314.39,314.13,314.19,15275.0,313.1436,313.3429,313.0838,313.1436,15275.0
2024-12-11 13:25:00,314.18,314.21,314.04,314.04,6530.0,313.1336,313.1635,312.9941,312.9941,6530.0
2024-12-11 13:30:00,314.09,314.1,313.91,313.95,13502.0,313.0439,313.0539,312.8645,312.9044,13502.0
2024-12-11 13:35:00,313.88,313.97,313.79,313.94,12134.0,312.8346,312.9243,312.7449,312.8944,12134.0
2024-12-11 13:40:00,313.91,313.95,313.75,313.8,13197.0,312.8645,312.9044,312.705,312.7549,13197.0
2024-12-11 13:45:00,313.79,313.81,313.64,313.8,15455.0,312.7449,312.7648,312.5954,312.7549,15455.0
2024-12-11 13:50:00,313.8,313.9,313.49,313.59,12900.0,312.7549,312.8545,312.4459,312.5456,12900.0
2024-12-11 13:55:00,313.61,313.61,313.48,313.5,6572.0,312.5655,312.5655,312.4359,312.4559,6572.0
2024-12-11 14:00:00,313.51,313.51,313.23,313.36,10618.0,312.4658,312.4658,312.1868,312.3163,10618.0
2024-12-11 14:05:00,313.35,313.39,313.22,313.32,11526.0,312.3064,312.3462,312.1768,312.2765,11526.0
2024-12-11 14:10:00,313.34,313.57,313.32,313.52,11014.0,312.2964,312.5256,312.2765,312.4758,11014.0
2024-12-11 14:15:00,313.56,313.67,313.51,313.61,12868.0,312.5157,312.6253,312.4658,312.5655,12868.0
2024-12-11 14:20:00,313.59,313.63,313.32,313.52,14752.0,312.5456,312.5854,312.2765,312.4758,14752.0
2024-12-11 14:25:00,313.47,313.6,313.42,313.53,9268.0,312.426,312.5555,312.3761,312.4858,9268.0
2024-12-11 14:30:00,313.57,313.84,313.55,313.71,20408.0,312.5256,312.7947,312.5057,312.6652,20408.0
2024-12-11 14:35:00,313.75,313.78,313.52,313.57,13112.0,312.705,312.7349,312.4758,312.5256,13112.0
2024-12-11 14:40:00,313.58,313.58,313.3,313.33,20331.0,312.5356,312.5356,312.2565,312.2864,20331.0
2024-12-11 14:45:00,313.38,313.4,312.94,312.95,25335.0,312.3363,312.3562,311.8977,311.9077,25335.0
2024-12-11 14:50:00,312.95,313.05,312.9,312.99,18913.0,311.9077,312.0074,311.8579,311.9476,18913.0
2024-12-11 14:55:00,312.97,313.18,312.93,313.12,18748.0,311.9276,312.1369,311.8878,312.0771,18748.0
2024-12-11 15:00:00,313.11,313.23,313.09,313.23,11010.0,312.0672,312.1868,312.0472,312.1868,11010.0
2024-12-11 15:05:00,313.2,313.28,313.13,313.19,20465.0,312.1569,312.2366,312.0871,312.1469,20465.0
2024-12-11 15:10:00,313.2,313.4,313.19,313.29,17928.0,312.1569,312.3562,312.1469,312.2466,17928.0
2024-12-11 15:15:00,313.32,313.33,313.02,313.05,11963.0,312.2765,312.2864,311.9775,312.0074,11963.0
2024-12-11 15:20:00,313.01,313.28,312.95,313.25,19466.0,311.9675,312.2366,311.9077,312.2067,19466.0
2024-12-11 15:25:00,313.25,313.56,313.25,313.55,18031.0,312.2067,312.5157,312.2067,312.5057,18031.0
2024-12-11 15:30:00,313.54,313.68,313.48,313.59,23713.0,312.4957,312.6353,312.4359,312.5456,23713.0
2024-12-11 15:35:00,313.61,313.86,313.56,313.83,23696.0,312.5655,312.8147,312.5157,312.7848,23696.0
2024-12-11 15:40:00,313.84,313.87,313.6,313.62,29938.0,312.7947,312.8246,312.5555,312.5755,29938.0
2024-12-11 15:45:00,313.6,313.93,313.55,313.58,26939.0,312.5555,312.8844,312.5057,312.5356,26939.0
2024-12-11 15:50:00,313.65,313.98,313.55,313.65,67128.0,312.6054,312.9343,312.5057,312.6054,67128.0
2024-12-11 15:55:00,313.64,313.87,313.38,313.85,169093.0,312.5954,312.8246,312.3363,312.8047,169093.0
2024-12-12 09:30:00,314.82,315.24,313.82,314.02,116546.0,313.7715,314.1901,312.7748,312.9741,116546.0
2024-12-12 09:35:00,314.21,315.18,314.18,314.96,33492.0,313.1635,314.1303,313.1336,313.911,33492.0
2024-12-12 09:40:00,314.96,315.08,314.68,314.75,23667.0,313.911,314.0306,313.6319,313.7017,23667.0
2024-12-12 09:45:00,314.68,314.93,314.09,314.16,23097.0,313.6319,313.8811,313.0439,313.1137,23097.0
2024-12-12 09:50:00,314.27,314.62,314.04,314.35,26030.0,313.2233,313.5721,312.9941,313.303,26030.0
2024-12-12 09:55:00,314.34,314.59,314.0,314.23,30162.0,313.2931,313.5422,312.9542,313.1834,30162.0
2024-12-12 10:00:00,314.23,314.41,313.49,313.65,22984.0,313.1834,313.3628,312.4459,312.6054,22984.0
2024-12-12 10:05:00,313.54,313.85,313.43,313.85,20890.0,312.4957,312.8047,312.3861,312.8047,20890.0
2024-12-12 10:10:00,313.9,314.1,313.64,313.9,14454.0,312.8545,313.0539,312.5954,312.8545,14454.0
2024-12-12 10:15:00,313.89,314.35,313.86,314.19,10907.0,312.8446,313.303,312.8147,313.1436,10907.0
2024-12-12 10:20:00,314.1,314.4,314.05,314.4,13215.0,313.0539,313.3529,313.004,313.3529,13215.0
2024-12-12 10:25:00,314.4,314.4,313.87,314.19,29457.0,313.3529,313.3529,312.8246,313.1436,29457.0
2024-12-12 10:30:00,314.16,314.65,314.14,314.57,10667.0,313.1137,313.602,313.0937,313.5223,10667.0
2024-12-12 10:35:00,314.57,314.62,314.08,314.47,16554.0,313.5223,313.5721,313.0339,313.4226,16554.0
2024-12-12 10:40:00,314.59,314.59,314.14,314.38,14576.0,313.5422,313.5422,313.0937,313.3329,14576.0
2024-12-12 10:45:00,314.38,314.53,313.99,314.37,13644.0,313.3329,313.4824,312.9442,313.323,13644.0
2024-12-12 10:50:00,314.38,314.5,314.11,314.11,19868.0,313.3329,313.4525,313.0638,313.0638,19868.0
2024-12-12 10:55:00,314.1,314.54,314.08,314.43,12894.0,313.0539,313.4924,313.0339,313.3828,12894.0
2024-12-12 11:00:00,314.42,314.68,314.13,314.68,30681.0,313.3728,313.6319,313.0838,313.6319,30681.0
2024-12-12 11:05:00,314.67,314.67,314.29,314.47,27713.0,313.622,313.622,313.2432,313.4226,27713.0
2024-12-12 11:10:00,314.47,314.82,314.47,314.65,14493.0,313.4226,313.7715,313.4226,313.602,14493.0
2024-12-12 11:15:00,314.63,315.15,314.63,315.11,11563.0,313.5821,314.1004,313.5821,314.0605,11563.0
2024-12-12 11:20:00,315.03,315.34,315.02,315.22,11918.0,313.9808,314.2897,313.9708,314.1701,11918.0
2024-12-12 11:25:00,315.28,315.36,315.17,315.34,14707.0,314.2299,314.3097,314.1203,314.2897,14707.0
2024-12-12 11:30:00,315.28,315.47,315.23,315.44,13678.0,314.2299,314.4193,314.1801,314.3894,13678.0
2024-12-12 11:35:00,315.39,315.55,315.38,315.48,9388.0,314.3396,314.499,314.3296,314.4293,9388.0
2024-12-12 11:40:00,315.51,315.51,315.31,315.38,12894.0,314.4592,314.4592,314.2598,314.3296,12894.0
2024-12-12 11:45:00,315.44,315.49,315.3,315.43,9506.0,314.3894,314.4392,314.2499,314.3794,9506.0
2024-12-12 11:50:00,315.45,315.5,315.11,315.19,12504.0,314.3994,314.4492,314.0605,314.1402,12504.0
2024-12-12 11:55:00,315.16,315.23,314.66,314.67,12035.0,314.1103,314.1801,313.612,313.622,12035.0
2024-12-12 12:00:00,314.59,314.77,314.56,314.76,16123.0,313.5422,313.7216,313.5123,313.7117,16123.0
2024-12-12 12:05:00,314.7,314.98,314.7,314.86,14451.0,313.6519,313.9309,313.6519,313.8113,14451.0
2024-12-12 12:10:00,314.92,315.05,314.81,314.9,8067.0,313.8711,314.0007,313.7615,313.8512,8067.0
2024-12-12 12:15:00,314.99,315.32,314.97,315.02,14548.0,313.9409,314.2698,313.921,313.9708,14548.0
2024-12-12 12:20:00,315.11,315.16,314.8,314.87,9207.0,314.0605,314.1103,313.7515,313.8213,9207.0
2024-12-12 12:25:00,314.87,314.93,314.81,314.89,9661.0,313.8213,313.8811,313.7615,313.8412,9661.0
2024-12-12 12:30:00,314.84,315.02,314.82,314.84,10151.0,313.7914,313.9708,313.7715,313.7914,10151.0
2024-12-12 12:35:00,314.82,314.88,314.64,314.88,5330.0,313.7715,313.8313,313.5921,313.8313,5330.0
2024-12-12 12:40:00,314.95,315.0,314.65,314.68,6109.0,313.901,313.9509,313.602,313.6319,6109.0
2024-12-12 12:45:00,314.7,314.99,314.7,314.8,11247.0,313.6519,313.9409,313.6519,313.7515,11247.0
2024-12-12 12:50:00,314.84,314.85,314.52,314.69,6941.0,313.7914,313.8014,313.4725,313.6419,6941.0
2024-12-12 12:55:00,314.69,314.91,314.66,314.9,10046.0,313.6419,313.8612,313.612,313.8512,10046.0
2024-12-12 13:00:00,314.91,314.99,314.78,314.78,11605.0,313.8612,313.9409,313.7316,313.7316,11605.0
2024-12-12 13:05:00,314.82,315.13,314.79,315.09,14401.0,313.7715,314.0804,313.7416,314.0406,14401.0
2024-12-12 13:10:00,315.06,315.13,314.98,315.13,8830.0,314.0107,314.0804,313.9309,314.0804,8830.0
2024-12-12 13:15:00,315.15,315.28,315.09,315.16,16806.0,314.1004,314.2299,314.0406,314.1103,16806.0
2024-12-12 13:20:00,315.17,315.26,315.15,315.19,13569.0,314.1203,314.21,314.1004,314.1402,13569.0
2024-12-12 13:25:00,315.17,315.3,314.97,315.0,12642.0,314.1203,314.2499,313.921,313.9509,12642.0
2024-12-12 13:30:00,314.97,315.03,314.77,314.8,13634.0,313.921,313.9808,313.7216,313.7515,13634.0
2024-12-12 13:35:00,314.76,314.76,314.42,314.72,8733.0,313.7117,313.7117,313.3728,313.6718,8733.0
2024-12-12 13:40:00,314.63,314.73,314.56,314.68,13034.0,313.5821,313.6818,313.5123,313.6319,13034.0
2024-12-12 13:45:00,314.65,314.72,314.55,314.63,15274.0,313.602,313.6718,313.5024,313.5821,15274.0
2024-12-12 13:50:00,314.62,314.67,314.51,314.67,8955.0,313.5721,313.622,313.4625,313.622,8955.0
2024-12-12 13:55:00,314.71,314.77,314.57,314.57,15040.0,313.6618,313.7216,313.5223,313.5223,15040.0
2024-12-12 14:00:00,314.59,314.59,314.43,314.54,17629.0,313.5422,313.5422,313.3828,313.4924,17629.0
2024-12-12 14:05:00,314.56,314.58,314.25,314.28,12031.0,313.5123,313.5323,313.2034,313.2333,12031.0
2024-12-12 14:10:00,314.31,314.4,314.23,314.27,15736.0,313.2632,313.3529,313.1834,313.2233,15736.0
2024-12-12 14:15:00,314.25,314.36,314.09,314.15,12398.0,313.2034,313.313,313.0439,313.1037,12398.0
2024-12-12 14:20:00,314.15,314.26,313.85,314.01,14594.0,313.1037,313.2133,312.8047,312.9642,14594.0
2024-12-12 14:25:00,314.04,314.04,313.71,313.73,16450.0,312.9941,312.9941,312.6652,312.6851,16450.0
2024-12-12 14:30:00,313.73,313.9,313.71,313.85,8716.0,312.6851,312.8545,312.6652,312.8047,8716.0
2024-12-12 14:35:00,313.83,314.22,313.82,314.17,13068.0,312.7848,313.1735,312.7748,313.1236,13068.0
2024-12-12 14:40:00,314.25,314.41,314.19,314.41,23339.0,313.2034,313.3628,313.1436,313.3628,23339.0
2024-12-12 14:45:00,314.41,314.41,314.15,314.24,17792.0,313.3628,313.3628,313.1037,313.1934,17792.0
2024-12-12 14:50:00,314.19,314.29,314.09,314.12,16312.0,313.1436,313.2432,313.0439,313.0738,16312.0
2024-12-12 14:55:00,314.12,314.15,314.01,314.1,15288.0,313.0738,313.1037,312.9642,313.0539,15288.0
2024-12-12 15:00:00,314.1,314.27,314.08,314.25,13216.0,313.0539,313.2233,313.0339,313.2034,13216.0
2024-12-12 15:05:00,314.23,314.62,314.17,314.6,13483.0,313.1834,313.5721,313.1236,313.5522,13483.0
2024-12-12 15:10:00,314.59,314.64,314.13,314.55,30618.0,313.5422,313.5921,313.0838,313.5024,30618.0
2024-12-12 15:15:00,314.57,314.72,314.53,314.57,14598.0,313.5223,313.6718,313.4824,313.5223,14598.0
2024-12-12 15:20:00,314.56,314.81,314.55,314.64,13686.0,313.5123,313.7615,313.5024,313.5921,13686.0
2024-12-12 15:25:00,314.64,314.74,314.63,314.68,11045.0,313.5921,313.6917,313.5821,313.6319,11045.0
2024-12-12 15:30:00,314.7,314.83,314.41,314.68,27215.0,313.6519,313.7814,313.3628,313.6319,27215.0
2024-12-12 15:35:00,314.66,314.71,314.52,314.56,20499.0,313.612,313.6618,313.4725,313.5123,20499.0
2024-12-12 15:40:00,314.57,314.65,314.36,314.5,18087.0,313.5223,313.602,313.313,313.4525,18087.0
2024-12-12 15:45:00,314.53,314.72,314.37,314.47,26229.0,313.4824,313.6718,313.323,313.4226,26229.0
2024-12-12 15:50:00,314.52,314.52,314.1,314.15,46749.0,313.4725,313.4725,313.0539,313.1037,46749.0
2024-12-12 15:55:00,314.17,314.7,314.07,314.33,151484.0,313.1236,313.6519,313.024,313.2831,151484.0
2024-12-13 09:30:00,315.83,316.51,315.32,316.48,156125.0,314.7781,315.4558,314.2698,315.4259,156125.0
2024-12-13 09:35:00,316.55,316.81,316.17,316.69,36444.0,315.4957,315.7548,315.117,315.6352,36444.0
2024-12-13 09:40:00,316.69,316.95,316.19,316.28,38320.0,315.6352,315.8944,315.1369,315.2266,38320.0
2024-12-13 09:45:00,316.28,316.95,316.23,316.78,62710.0,315.2266,315.8944,315.1768,315.7249,62710.0
2024-12-13 09:50:00,316.71,316.9,316.26,316.34,34993.0,315.6552,315.8445,315.2067,315.2864,34993.0
2024-12-13 09:55:00,316.34,316.62,316.33,316.49,26541.0,315.2864,315.5655,315.2764,315.4359,26541.0
2024-12-13 10:00:00,316.45,316.63,315.91,315.92,40232.0,315.396,315.5754,314.8578,314.8678,40232.0
2024-12-13 10:05:00,315.91,316.43,315.86,316.28,39927.0,314.8578,315.3761,314.808,315.2266,39927.0
2024-12-13 10:10:00,316.24,316.27,315.43,315.5,18973.0,315.1867,315.2166,314.3794,314.4492,18973.0
2024-12-13 10:15:00,315.5,315.58,315.06,315.21,23071.0,314.4492,314.5289,314.0107,314.1602,23071.0
2024-12-13 10:20:00,315.24,315.26,314.93,314.99,15267.0,314.1901,314.21,313.8811,313.9409,15267.0
2024-12-13 10:25:00,315.07,315.65,314.99,315.29,25800.0,314.0206,314.5987,313.9409,314.2399,25800.0
2024-12-13 10:30:00,315.3,315.51,315.24,315.24,13089.0,314.2499,314.4592,314.1901,314.1901,13089.0
2024-12-13 10:35:00,315.2,315.52,315.07,315.43,16137.0,314.1502,314.4691,314.0206,314.3794,16137.0
2024-12-13 10:40:00,315.37,315.38,314.76,314.77,13227.0,314.3196,314.3296,313.7117,313.7216,13227.0
2024-12-13 10:45:00,314.84,315.28,314.83,315.17,10390.0,313.7914,314.2299,313.7814,314.1203,10390.0
2024-12-13 10:50:00,315.18,315.54,315.1,315.35,11535.0,314.1303,314.4891,314.0505,314.2997,11535.0
2024-12-13 10:55:00,315.41,315.91,315.34,315.77,23658.0,314.3595,314.8578,314.2897,314.7183,23658.0
2024-12-13 11:00:00,315.82,316.13,315.74,315.95,13486.0,314.7681,315.0771,314.6884,314.8977,13486.0
2024-12-13 11:05:00,315.95,316.41,315.88,316.29,14493.0,314.8977,315.3562,314.8279,315.2366,14493.0
2024-12-13 11:10:00,316.3,316.53,316.08,316.19,14761.0,315.2465,315.4758,315.0273,315.1369,14761.0
2024-12-13 11:15:00,316.12,316.19,315.88,315.89,12980.0,315.0671,315.1369,314.8279,314.8379,12980.0
2024-12-13 11:20:00,315.88,316.16,315.8,316.06,12230.0,314.8279,315.107,314.7482,315.0073,12230.0
2024-12-13 11:25:00,316.07,316.19,315.97,316.02,9720.0,315.0173,315.1369,314.9176,314.9675,9720.0
2024-12-13 11:30:00,316.06,316.46,316.02,316.46,6150.0,315.0073,315.406,314.9675,315.406,6150.0
2024-12-13 11:35:00,316.46,316.52,316.16,316.19,14483.0,315.406,315.4658,315.107,315.1369,14483.0
2024-12-13 11:40:00,316.19,316.28,316.01,316.11,22858.0,315.1369,315.2266,314.9575,315.0572,22858.0
2024-12-13 11:45:00,316.16,316.23,315.8,315.88,20529.0,315.107,315.1768,314.7482,314.8279,20529.0
2024-12-13 11:50:00,315.88,316.09,315.78,316.05,14094.0,314.8279,315.0372,314.7283,314.9974,14094.0
2024-12-13 11:55:00,316.11,316.11,315.8,315.98,7983.0,315.0572,315.0572,314.7482,314.9276,7983.0
2024-12-13 12:00:00,315.9,315.97,315.41,315.56,9797.0,314.8479,314.9176,314.3595,314.509,9797.0
2024-12-13 12:05:00,315.51,315.59,315.45,315.48,3994.0,314.4592,314.5389,314.3994,314.4293,3994.0
2024-12-13 12:10:00,315.53,315.64,315.43,315.49,6818.0,314.4791,314.5887,314.3794,314.4392,6818.0
2024-12-13 12:15:00,315.5,315.54,315.35,315.43,10743.0,314.4492,314.4891,314.2997,314.3794,10743.0
2024-12-13 12:20:00,315.39,315.52,315.19,315.44,6050.0,314.3396,314.4691,314.1402,314.3894,6050.0
2024-12-13 12:25:00,315.44,315.54,315.39,315.49,7635.0,314.3894,314.4891,314.3396,314.4392,7635.0
2024-12-13 12:30:00,315.49,315.7,315.48,315.57,10608.0,314.4392,314.6485,314.4293,314.519,10608.0
2024-12-13 12:35:00,315.63,315.68,315.37,315.42,8452.0,314.5788,314.6286,314.3196,314.3695,8452.0
2024-12-13 12:40:00,315.4,315.62,315.24,315.36,7835.0,314.3495,314.5688,314.1901,314.3097,7835.0
2024-12-13 12:45:00,315.25,315.28,315.01,315.21,7915.0,314.2,314.2299,313.9608,314.1602,7915.0
2024-12-13 12:50:00,315.17,315.26,315.09,315.18,6646.0,314.1203,314.21,314.0406,314.1303,6646.0
2024-12-13 12:55:00,315.24,315.29,314.92,315.06,7826.0,314.1901,314.2399,313.8711,314.0107,7826.0
2024-12-13 13:00:00,315.07,315.22,314.96,315.14,18632.0,314.0206,314.1701,313.911,314.0904,18632.0
2024-12-13 13:05:00,315.14,315.14,314.94,315.05,13844.0,314.0904,314.0904,313.8911,314.0007,13844.0
2024-12-13 13:10:00,315.03,315.18,315.0,315.14,7083.0,313.9808,314.1303,313.9509,314.0904,7083.0
2024-12-13 13:15:00,315.17,315.4,315.14,315.4,14947.0,314.1203,314.3495,314.0904,314.3495,14947.0
2024-12-13 13:20:00,315.39,315.44,315.28,315.33,7855.0,314.3396,314.3894,314.2299,314.2798,7855.0
2024-12-13 13:25:00,315.37,315.47,315.24,315.46,8117.0,314.3196,314.4193,314.1901,314.4093,8117.0
2024-12-13 13:30:00,315.35,315.48,315.35,315.36,7187.0,314.2997,314.4293,314.2997,314.3097,7187.0
2024-12-13 13:35:00,315.38,315.42,315.23,315.38,10611.0,314.3296,314.3695,314.1801,314.3296,10611.0
2024-12-13 13:40:00,315.36,315.46,315.26,315.46,9452.0,314.3097,314.4093,314.21,314.4093,9452.0
2024-12-13 13:45:00,315.41,315.58,315.39,315.5,13189.0,314.3595,314.5289,314.3396,314.4492,13189.0
2024-12-13 13:50:00,315.49,315.51,315.11,315.13,10614.0,314.4392,314.4592,314.0605,314.0804,10614.0
2024-12-13 13:55:00,315.15,315.16,314.88,315.03,6592.0,314.1004,314.1103,313.8313,313.9808,6592.0
2024-12-13 14:00:00,314.96,315.3,314.96,315.25,10097.0,313.911,314.2499,313.911,314.2,10097.0
2024-12-13 14:05:00,315.26,315.58,315.23,315.52,10670.0,314.21,314.5289,314.1801,314.4691,10670.0
2024-12-13 14:10:00,315.5,315.55,315.42,315.48,7794.0,314.4492,314.499,314.3695,314.4293,7794.0
2024-12-13 14:15:00,315.48,315.68,315.46,315.46,27412.0,314.4293,314.6286,314.4093,314.4093,27412.0
2024-12-13 14:20:00,315.48,315.53,315.39,315.39,10858.0,314.4293,314.4791,314.3396,314.3396,10858.0
2024-12-13 14:25:00,315.37,315.46,315.18,315.27,14435.0,314.3196,314.4093,314.1303,314.22,14435.0
2024-12-13 14:30:00,315.28,315.4,315.22,315.39,11028.0,314.2299,314.3495,314.1701,314.3396,11028.0
2024-12-13 14:35:00,315.32,315.48,315.31,315.45,16702.0,314.2698,314.4293,314.2598,314.3994,16702.0
2024-12-13 14:40:00,315.45,315.48,315.23,315.32,12051.0,314.3994,314.4293,314.1801,314.2698,12051.0
2024-12-13 14:45:00,315.29,315.34,315.08,315.08,15915.0,314.2399,314.2897,314.0306,314.0306,15915.0
2024-12-13 14:50:00,315.07,315.27,315.04,315.11,10907.0,314.0206,314.22,313.9907,314.0605,10907.0
2024-12-13 14:55:00,315.07,315.17,314.94,315.01,10883.0,314.0206,314.1203,313.8911,313.9608,10883.0
2024-12-13 15:00:00,315.02,315.12,314.96,315.09,13329.0,313.9708,314.0705,313.911,314.0406,13329.0
2024-12-13 15:05:00,315.09,315.13,314.94,315.0,13896.0,314.0406,314.0804,313.8911,313.9509,13896.0
2024-12-13 15:10:00,315.05,315.12,314.91,314.95,12061.0,314.0007,314.0705,313.8612,313.901,12061.0
2024-12-13 15:15:00,314.9,314.93,314.64,314.65,16951.0,313.8512,313.8811,313.5921,313.602,16951.0
2024-12-13 15:20:00,314.68,314.69,314.44,314.65,10685.0,313.6319,313.6419,313.3927,313.602,10685.0
2024-12-13 15:25:00,314.65,314.67,314.45,314.5,13505.0,313.602,313.622,313.4027,313.4525,13505.0
2024-12-13 15:30:00,314.5,314.68,314.48,314.63,19405.0,313.4525,313.6319,313.4326,313.5821,19405.0
2024-12-13 15:35:00,314.62,314.72,314.54,314.65,21062.0,313.5721,313.6718,313.4924,313.602,21062.0
2024-12-13 15:40:00,314.65,314.74,314.55,314.7,18529.0,313.602,313.6917,313.5024,313.6519,18529.0
2024-12-13 15:45:00,314.75,314.97,314.73,314.93,18188.0,313.7017,313.921,313.6818,313.8811,18188.0
2024-12-13 15:50:00,314.84,314.95,314.4,314.4,29979.0,313.7914,313.901,313.3529,313.3529,29979.0
2024-12-13 15:55:00,314.39,314.99,314.34,314.81,121216.0,313.3429,313.9409,313.2931,313.7615,121216.0
2024-12-16 09:30:00,314.74,315.56,314.1,315.06,175884.0,313.6917,314.509,313.0539,314.0107,175884.0
2024-12-16 09:35:00,315.19,315.97,315.1,315.97,36047.0,314.1402,314.9176,314.0505,314.9176,36047.0
2024-12-16 09:40:00,315.98,316.34,315.62,316.14,36543.0,314.9276,315.2864,314.5688,315.0871,36543.0
2024-12-16 09:45:00,316.14,316.25,315.6,315.82,33679.0,315.0871,315.1967,314.5489,314.7681,33679.0
2024-12-16 09:50:00,315.81,316.48,315.73,316.19,35839.0,314.7582,315.4259,314.6784,315.1369,35839.0
2024-12-16 09:55:00,316.25,316.64,316.13,316.29,45561.0,315.1967,315.5854,315.0771,315.2366,45561.0
2024-12-16 10:00:00,316.33,316.5,316.03,316.14,32388.0,315.2764,315.4459,314.9774,315.0871,32388.0
2024-12-16 10:05:00,316.15,316.33,315.85,315.88,42619.0,315.097,315.2764,314.798,314.8279,42619.0
2024-12-16 10:10:00,315.85,316.33,315.83,316.32,50446.0,314.798,315.2764,314.7781,315.2665,50446.0
2024-12-16 10:15:00,316.19,316.51,316.1,316.22,31911.0,315.1369,315.4558,315.0472,315.1668,31911.0
2024-12-16 10:20:00,316.25,316.42,315.96,316.41,82500.0,315.1967,315.3661,314.9077,315.3562,82500.0
2024-12-16 10:25:00,316.38,316.54,316.16,316.4,34530.0,315.3263,315.4857,315.107,315.3462,34530.0
2024-12-16 10:30:00,316.44,316.85,316.38,316.78,35989.0,315.3861,315.7947,315.3263,315.7249,35989.0
2024-12-16 10:35:00,316.8,317.24,316.79,317.01,64751.0,315.7449,316.1834,315.7349,315.9542,64751.0
2024-12-16 10:40:00,316.92,317.09,316.78,316.83,31122.0,315.8645,316.0339,315.7249,315.7748,31122.0
2024-12-16 10:45:00,316.88,316.97,316.46,316.91,30733.0,315.8246,315.9143,315.406,315.8545,30733.0
2024-12-16 10:50:00,316.87,317.13,316.81,317.03,29179.0,315.8146,316.0738,315.7548,315.9741,29179.0
2024-12-16 10:55:00,316.99,317.11,316.61,316.64,29375.0,315.9342,316.0538,315.5555,315.5854,29375.0
2024-12-16 11:00:00,316.76,316.89,316.49,316.52,30138.0,315.705,315.8346,315.4359,315.4658,30138.0
2024-12-16 11:05:00,316.5,316.54,316.18,316.39,27081.0,315.4459,315.4857,315.1269,315.3362,27081.0
2024-12-16 11:10:00,316.36,316.59,316.29,316.54,24061.0,315.3063,315.5356,315.2366,315.4857,24061.0
2024-12-16 11:15:00,316.56,316.6,316.06,316.2,23821.0,315.5057,315.5455,315.0073,315.1469,23821.0
2024-12-16 11:20:00,316.23,316.6,316.21,316.6,22106.0,315.1768,315.5455,315.1568,315.5455,22106.0
2024-12-16 11:25:00,316.61,316.7,316.47,316.7,20454.0,315.5555,315.6452,315.416,315.6452,20454.0
2024-12-16 11:30:00,316.65,316.92,316.51,316.88,29019.0,315.5954,315.8645,315.4558,315.8246,29019.0
2024-12-16 11:35:00,316.81,317.27,316.74,317.19,26579.0,315.7548,316.2133,315.6851,316.1336,26579.0
2024-12-16 11:40:00,317.16,317.2,316.84,317.05,22700.0,316.1037,316.1435,315.7847,315.994,22700.0
2024-12-16 11:45:00,317.1,317.14,316.7,316.9,18169.0,316.0439,316.0837,315.6452,315.8445,18169.0
2024-12-16 11:50:00,316.87,316.87,316.58,316.74,66897.0,315.8146,315.8146,315.5256,315.6851,66897.0
2024-12-16 11:55:00,316.74,317.08,316.73,316.91,26255.0,315.6851,316.0239,315.6751,315.8545,26255.0
2024-12-16 12:00:00,316.84,317.2,316.69,316.88,16651.0,315.7847,316.1435,315.6352,315.8246,16651.0
2024-12-16 12:05:00,316.83,317.27,316.79,317.2,20886.0,315.7748,316.2133,315.7349,316.1435,20886.0
2024-12-16 12:10:00,317.27,317.44,317.18,317.37,19851.0,316.2133,316.3827,316.1236,316.313,19851.0
2024-12-16 12:15:00,317.44,317.52,317.29,317.36,24375.0,316.3827,316.4625,316.2332,316.303,24375.0
2024-12-16 12:20:00,317.41,317.51,317.18,317.2,27153.0,316.3528,316.4525,316.1236,316.1435,27153.0
2024-12-16 12:25:00,317.29,317.56,317.04,317.12,18908.0,316.2332,316.5023,315.9841,316.0638,18908.0
2024-12-16 12:30:00,317.1,317.39,317.09,317.28,12657.0,316.0439,316.3329,316.0339,316.2233,12657.0
2024-12-16 12:35:00,317.27,317.37,316.9,316.98,14886.0,316.2133,316.313,315.8445,315.9243,14886.0
2024-12-16 12:40:00,316.93,317.3,316.89,317.12,23637.0,315.8744,316.2432,315.8346,316.0638,23637.0
2024-12-16 12:45:00,317.12,317.3,316.99,317.11,15501.0,316.0638,316.2432,315.9342,316.0538,15501.0
2024-12-16 12:50:00,317.06,317.21,316.87,316.94,62760.0,316.004,316.1535,315.8146,315.8844,62760.0
2024-12-16 12:55:00,317.01,317.16,316.92,317.02,21997.0,315.9542,316.1037,315.8645,315.9641,21997.0
2024-12-16 13:00:00,317.01,317.17,316.91,317.15,21257.0,315.9542,316.1136,315.8545,316.0937,21257.0
2024-12-16 13:05:00,317.14,317.14,316.76,316.88,13377.0,316.0837,316.0837,315.705,315.8246,13377.0
2024-12-16 13:10:00,316.87,316.92,316.63,316.68,19364.0,315.8146,315.8645,315.5754,315.6253,19364.0
2024-12-16 13:15:00,316.8,316.83,316.5,316.68,15270.0,315.7449,315.7748,315.4459,315.6253,15270.0
2024-12-16 13:20:00,316.68,316.75,316.59,316.75,15120.0,315.6253,315.695,315.5356,315.695,15120.0
2024-12-16 13:25:00,316.75,317.14,316.75,317.06,19134.0,315.695,316.0837,315.695,316.004,19134.0
2024-12-16 13:30:00,317.15,317.34,317.06,317.13,12702.0,316.0937,316.2831,316.004,316.0738,12702.0
2024-12-16 13:35:00,317.07,317.24,317.06,317.1,16385.0,316.014,316.1834,316.004,316.0439,16385.0
2024-12-16 13:40:00,317.07,317.33,316.95,317.27,18402.0,316.014,316.2731,315.8944,316.2133,18402.0
2024-12-16 13:45:00,317.26,317.27,317.01,317.17,16093.0,316.2033,316.2133,315.9542,316.1136,16093.0
2024-12-16 13:50:00,317.16,317.23,317.08,317.14,12108.0,316.1037,316.1734,316.0239,316.0837,12108.0
2024-12-16 13:55:00,317.13,317.19,316.86,316.92,18716.0,316.0738,316.1336,315.8047,315.8645,18716.0
2024-12-16 14:00:00,316.91,316.93,316.76,316.83,14992.0,315.8545,315.8744,315.705,315.7748,14992.0
2024-12-16 14:05:00,316.86,316.97,316.7,316.76,100561.0,315.8047,315.9143,315.6452,315.705,100561.0
2024-12-16 14:10:00,316.76,316.79,316.61,316.68,14947.0,315.705,315.7349,315.5555,315.6253,14947.0
2024-12-16 14:15:00,316.69,316.73,316.48,316.63,30348.0,315.6352,315.6751,315.4259,315.5754,30348.0
2024-12-16 14:20:00,316.59,316.7,316.5,316.59,14007.0,315.5356,315.6452,315.4459,315.5356,14007.0
2024-12-16 14:25:00,316.61,316.77,316.55,316.62,18927.0,315.5555,315.715,315.4957,315.5655,18927.0
2024-12-16 14:30:00,316.63,316.81,316.59,316.65,17902.0,315.5754,315.7548,315.5356,315.5954,17902.0
2024-12-16 14:35:00,316.64,316.72,316.58,316.68,16607.0,315.5854,315.6651,315.5256,315.6253,16607.0
2024-12-16 14:40:00,316.64,316.67,316.47,316.52,20319.0,315.5854,315.6153,315.416,315.4658,20319.0
2024-12-16 14:45:00,316.53,316.53,316.33,316.37,18806.0,315.4758,315.4758,315.2764,315.3163,18806.0
2024-12-16 14:50:00,316.37,316.53,316.37,316.42,15483.0,315.3163,315.4758,315.3163,315.3661,15483.0
2024-12-16 14:55:00,316.46,316.56,316.45,316.55,15604.0,315.406,315.5057,315.396,315.4957,15604.0
2024-12-16 15:00:00,316.54,316.54,316.23,316.24,15486.0,315.4857,315.4857,315.1768,315.1867,15486.0
2024-12-16 15:05:00,316.23,316.44,316.18,316.43,24139.0,315.1768,315.3861,315.1269,315.3761,24139.0
2024-12-16 15:10:00,316.41,316.63,316.41,316.56,23786.0,315.3562,315.5754,315.3562,315.5057,23786.0
2024-12-16 15:15:00,316.54,316.54,316.17,316.32,18191.0,315.4857,315.4857,315.117,315.2665,18191.0
2024-12-16 15:20:00,316.31,316.54,316.24,316.54,28254.0,315.2565,315.4857,315.1867,315.4857,28254.0
2024-12-16 15:25:00,316.56,316.85,316.53,316.81,33778.0,315.5057,315.7947,315.4758,315.7548,33778.0
2024-12-16 15:30:00,316.76,316.87,316.73,316.77,33493.0,315.705,315.8146,315.6751,315.715,33493.0
2024-12-16 15:35:00,316.76,316.81,316.49,316.52,23892.0,315.705,315.7548,315.4359,315.4658,23892.0
2024-12-16 15:40:00,316.52,316.58,316.17,316.17,27429.0,315.4658,315.5256,315.117,315.117,27429.0
2024-12-16 15:45:00,316.16,316.22,315.95,316.08,27788.0,315.107,315.1668,314.8977,315.0273,27788.0
2024-12-16 15:50:00,316.11,316.11,315.67,315.91,75272.0,315.0572,315.0572,314.6186,314.8578,75272.0
2024-12-16 15:55:00,315.93,316.47,315.9,315.96,269242.0,314.8778,315.416,314.8479,314.9077,269242.0
2024-12-17 09:30:00,315.82,317.25,315.22,315.93,216631.0,314.7681,316.1934,314.1701,314.8778,216631.0
2024-12-17 09:35:00,315.87,316.1,315.51,315.77,34008.0,314.818,315.0472,314.4592,314.7183,34008.0
2024-12-17 09:40:00,315.8,315.82,315.14,315.6,69405.0,314.7482,314.7681,314.0904,314.5489,69405.0
2024-12-17 09:45:00,315.6,316.18,315.53,316.17,51026.0,314.5489,315.1269,314.4791,315.117,51026.0
2024-12-17 09:50:00,316.17,316.6,315.93,316.6,57085.0,315.117,315.5455,314.8778,315.5455,57085.0
2024-12-17 09:55:00,316.49,316.91,316.49,316.9,115256.0,315.4359,315.8545,315.4359,315.8445,115256.0
2024-12-17 10:00:00,316.94,317.22,316.77,316.91,123132.0,315.8844,316.1635,315.715,315.8545,123132.0
2024-12-17 10:05:00,316.97,316.97,316.14,316.55,64533.0,315.9143,315.9143,315.0871,315.4957,64533.0
2024-12-17 10:10:00,316.55,316.79,316.42,316.51,84364.0,315.4957,315.7349,315.3661,315.4558,84364.0
2024-12-17 10:15:00,316.51,317.22,316.42,317.12,59689.0,315.4558,316.1635,315.3661,316.0638,59689.0
2024-12-17 10:20:00,317.12,317.54,316.95,317.41,76796.0,316.0638,316.4824,315.8944,316.3528,76796.0
2024-12-17 10:25:00,317.42,317.43,316.92,317.06,109564.0,316.3628,316.3728,315.8645,316.004,109564.0
2024-12-17 10:30:00,317.05,317.41,316.99,317.21,54222.0,315.994,316.3528,315.9342,316.1535,54222.0
2024-12-17 10:35:00,317.22,317.29,316.75,317.24,44368.0,316.1635,316.2332,315.695,316.1834,44368.0
2024-12-17 10:40:00,317.24,317.25,317.03,317.1,56602.0,316.1834,316.1934,315.9741,316.0439,56602.0
2024-12-17 10:45:00,317.1,317.25,316.84,316.84,85470.0,316.0439,316.1934,315.7847,315.7847,85470.0
2024-12-17 10:50:00,316.89,317.15,316.72,317.01,37995.0,315.8346,316.0937,315.6651,315.9542,37995.0
2024-12-17 10:55:00,316.98,317.31,316.87,317.23,22461.0,315.9243,316.2532,315.8146,316.1734,22461.0
2024-12-17 11:00:00,317.23,317.59,317.1,317.56,63511.0,316.1734,316.5322,316.0439,316.5023,63511.0
2024-12-17 11:05:00,317.48,318.45,317.48,318.16,66354.0,316.4226,317.3894,316.4226,317.1003,66354.0
2024-12-17 11:10:00,318.14,318.35,318.03,318.17,32234.0,317.0804,317.2897,316.9708,317.1103,32234.0
2024-12-17 11:15:00,318.17,318.5,318.13,318.45,27887.0,317.1103,317.4392,317.0704,317.3894,27887.0
2024-12-17 11:20:00,318.54,318.66,318.06,318.15,31887.0,317.4791,317.5987,317.0007,317.0904,31887.0
2024-12-17 11:25:00,318.14,318.3,317.94,318.08,30885.0,317.0804,317.2399,316.8811,317.0206,30885.0
2024-12-17 11:30:00,318.06,318.33,318.01,318.19,33559.0,317.0007,317.2698,316.9508,317.1302,33559.0
2024-12-17 11:35:00,318.18,318.29,317.94,318.22,27693.0,317.1203,317.2299,316.8811,317.1601,27693.0
2024-12-17 11:40:00,318.22,318.45,318.16,318.35,25073.0,317.1601,317.3894,317.1003,317.2897,25073.0
2024-12-17 11:45:00,318.35,318.46,318.18,318.46,24592.0,317.2897,317.3993,317.1203,317.3993,24592.0
2024-12-17 11:50:00,318.46,318.6,318.31,318.56,18291.0,317.3993,317.5389,317.2498,317.499,18291.0
2024-12-17 11:55:00,318.66,318.84,318.6,318.82,17252.0,317.5987,317.7781,317.5389,317.7581,17252.0
2024-12-17 12:00:00,318.8,318.84,318.41,318.43,23622.0,317.7382,317.7781,317.3495,317.3694,23622.0
2024-12-17 12:05:00,318.47,318.55,318.18,318.18,21418.0,317.4093,317.489,317.1203,317.1203,21418.0
2024-12-17 12:10:00,318.23,318.36,318.1,318.13,23098.0,317.1701,317.2997,317.0405,317.0704,23098.0
2024-12-17 12:15:00,318.09,318.26,317.84,317.93,30296.0,317.0306,317.2,316.7814,316.8711,30296.0
2024-12-17 12:20:00,317.97,318.03,317.76,317.8,22105.0,316.911,316.9708,316.7017,316.7415,22105.0
2024-12-17 12:25:00,317.84,317.96,317.54,317.65,18910.0,316.7814,316.901,316.4824,316.592,18910.0
2024-12-17 12:30:00,317.67,317.81,317.59,317.74,28813.0,316.612,316.7515,316.5322,316.6817,28813.0
2024-12-17 12:35:00,317.8,317.87,317.61,317.82,35326.0,316.7415,316.8113,316.5522,316.7615,35326.0
2024-12-17 12:40:00,317.84,318.19,317.7,318.16,12766.0,316.7814,317.1302,316.6419,317.1003,12766.0
2024-12-17 12:45:00,318.12,318.13,317.93,318.03,23748.0,317.0605,317.0704,316.8711,316.9708,23748.0
2024-12-17 12:50:00,318.08,318.29,318.04,318.18,21210.0,317.0206,317.2299,316.9807,317.1203,21210.0
2024-12-17 12:55:00,318.17,318.18,318.02,318.12,24799.0,317.1103,317.1203,316.9608,317.0605,24799.0
2024-12-17 13:00:00,318.12,318.22,318.01,318.08,23800.0,317.0605,317.1601,316.9508,317.0206,23800.0
2024-12-17 13:05:00,318.1,318.1,317.68,317.69,26178.0,317.0405,317.0405,316.6219,316.6319,26178.0
2024-12-17 13:10:00,317.7,317.93,317.7,317.89,23135.0,316.6419,316.8711,316.6419,316.8312,23135.0
2024-12-17 13:15:00,317.91,317.98,317.68,317.69,37998.0,316.8512,316.9209,316.6219,316.6319,37998.0
2024-12-17 13:20:00,317.72,317.95,317.72,317.81,41296.0,316.6618,316.891,316.6618,316.7515,41296.0
2024-12-17 13:25:00,317.82,317.98,317.7,317.84,25363.0,316.7615,316.9209,316.6419,316.7814,25363.0
2024-12-17 13:30:00,317.89,318.01,317.82,317.97,24551.0,316.8312,316.9508,316.7615,316.911,24551.0
2024-12-17 13:35:00,318.0,318.13,317.9,318.03,31838.0,316.9409,317.0704,316.8412,316.9708,31838.0
2024-12-17 13:40:00,318.01,318.1,317.92,318.08,16348.0,316.9508,317.0405,316.8611,317.0206,16348.0
2024-12-17 13:45:00,318.05,318.15,317.9,317.99,24602.0,316.9907,317.0904,316.8412,316.9309,24602.0
2024-12-17 13:50:00,317.99,318.22,317.99,318.16,15170.0,316.9309,317.1601,316.9309,317.1003,15170.0
2024-12-17 13:55:00,318.15,318.32,318.08,318.08,22083.0,317.0904,317.2598,317.0206,317.0206,22083.0
2024-12-17 14:00:00,318.13,318.14,317.9,317.93,28996.0,317.0704,317.0804,316.8412,316.8711,28996.0
2024-12-17 14:05:00,317.95,317.99,317.68,317.95,25074.0,316.891,316.9309,316.6219,316.891,25074.0
2024-12-17 14:10:00,317.88,317.96,317.59,317.84,29889.0,316.8213,316.901,316.5322,316.7814,29889.0
2024-12-17 14:15:00,317.79,317.93,317.72,317.81,25376.0,316.7316,316.8711,316.6618,316.7515,25376.0
2024-12-17 14:20:00,317.78,317.94,317.73,317.87,35667.0,316.7216,316.8811,316.6718,316.8113,35667.0
2024-12-17 14:25:00,317.87,317.93,317.75,317.79,18168.0,316.8113,316.8711,316.6917,316.7316,18168.0
2024-12-17 14:30:00,317.79,317.86,317.74,317.81,27309.0,316.7316,316.8013,316.6817,316.7515,27309.0
2024-12-17 14:35:00,317.82,317.88,317.74,317.88,36186.0,316.7615,316.8213,316.6817,316.8213,36186.0
2024-12-17 14:40:00,317.83,317.84,317.43,317.49,35461.0,316.7714,316.7814,316.3728,316.4326,35461.0
2024-12-17 14:45:00,317.49,317.6,317.36,317.4,27205.0,316.4326,316.5422,316.303,316.3429,27205.0
2024-12-17 14:50:00,317.4,317.4,316.85,316.97,30537.0,316.3429,316.3429,315.7947,315.9143,30537.0
2024-12-17 14:55:00,316.95,317.12,316.91,317.05,29729.0,315.8944,316.0638,315.8545,315.994,29729.0
2024-12-17 15:00:00,317.06,317.07,316.67,316.72,38140.0,316.004,316.014,315.6153,315.6651,38140.0
2024-12-17 15:05:00,316.71,316.89,316.56,316.67,45890.0,315.6552,315.8346,315.5057,315.6153,45890.0
2024-12-17 15:10:00,316.71,316.79,316.5,316.75,53824.0,315.6552,315.7349,315.4459,315.695,53824.0
2024-12-17 15:15:00,316.74,316.75,316.42,316.65,34087.0,315.6851,315.695,315.3661,315.5954,34087.0
2024-12-17 15:20:00,316.66,316.84,316.57,316.75,25601.0,315.6053,315.7847,315.5156,315.695,25601.0
2024-12-17 15:25:00,316.77,316.97,316.77,316.85,36035.0,315.715,315.9143,315.715,315.7947,36035.0
2024-12-17 15:30:00,316.86,317.06,316.72,316.96,39349.0,315.8047,316.004,315.6651,315.9043,39349.0
2024-12-17 15:35:00,316.95,317.13,316.94,317.13,30669.0,315.8944,316.0738,315.8844,316.0738,30669.0
2024-12-17 15:40:00,317.12,317.44,317.1,317.32,42355.0,316.0638,316.3827,316.0439,316.2631,42355.0
2024-12-17 15:45:00,317.32,317.61,317.32,317.5,68369.0,316.2631,316.5522,316.2631,316.4425,68369.0
2024-12-17 15:50:00,317.5,317.95,317.5,317.86,86774.0,316.4425,316.891,316.4425,316.8013,86774.0
2024-12-17 15:55:00,317.83,318.58,317.74,318.25,341650.0,316.7714,317.5189,316.6817,317.19,341650.0
2024-12-18 09:30:00,318.5,319.49,318.19,318.57,258232.0,317.4392,318.4259,317.1302,317.509,258232.0
2024-12-18 09:35:00,318.55,319.73,318.12,318.49,77071.0,317.489,318.6651,317.0605,317.4292,77071.0
2024-12-18 09:40:00,318.6,319.29,318.38,319.03,35241.0,317.5389,318.2266,317.3196,317.9675,35241.0
2024-12-18 09:45:00,319.13,319.65,318.94,319.3,27883.0,318.0671,318.5854,317.8778,318.2366,27883.0
2024-12-18 09:50:00,319.3,319.83,319.29,319.83,30606.0,318.2366,318.7648,318.2266,318.7648,30606.0
2024-12-18 09:55:00,319.83,320.44,319.82,320.37,96970.0,318.7648,319.3728,318.7548,319.303,96970.0
2024-12-18 10:00:00,320.37,320.82,320.28,320.77,79450.0,319.303,319.7515,319.2133,319.7017,79450.0
2024-12-18 10:05:00,320.77,320.88,320.38,320.65,79760.0,319.7017,319.8113,319.313,319.5821,79760.0
2024-12-18 10:10:00,320.58,320.92,320.46,320.57,100346.0,319.5123,319.8512,319.3927,319.5023,100346.0
2024-12-18 10:15:00,320.57,320.83,320.39,320.83,83063.0,319.5023,319.7615,319.3229,319.7615,83063.0
2024-12-18 10:20:00,320.74,321.0,320.5,320.77,56152.0,319.6718,319.9309,319.4326,319.7017,56152.0
2024-12-18 10:25:00,320.69,320.73,320.32,320.5,34359.0,319.6219,319.6618,319.2532,319.4326,34359.0
2024-12-18 10:30:00,320.53,320.88,320.48,320.76,46285.0,319.4625,319.8113,319.4126,319.6917,46285.0
2024-12-18 10:35:00,320.74,321.15,320.64,321.07,46742.0,319.6718,320.0804,319.5721,320.0007,46742.0
2024-12-18 10:40:00,321.01,321.09,320.76,320.76,32567.0,319.9409,320.0206,319.6917,319.6917,32567.0
2024-12-18 10:45:00,320.89,320.89,320.61,320.68,39555.0,319.8213,319.8213,319.5422,319.612,39555.0
2024-12-18 10:50:00,320.67,320.85,320.47,320.69,27105.0,319.602,319.7814,319.4027,319.6219,27105.0
2024-12-18 10:55:00,320.75,321.01,320.68,320.94,47209.0,319.6817,319.9409,319.612,319.8711,47209.0
2024-12-18 11:00:00,320.99,321.38,320.92,321.12,71829.0,319.9209,320.3096,319.8512,320.0505,71829.0
2024-12-18 11:05:00,321.14,321.39,320.96,321.17,37900.0,320.0704,320.3196,319.891,320.1003,37900.0
2024-12-18 11:10:00,321.17,321.32,320.8,320.8,40887.0,320.1003,320.2498,319.7316,319.7316,40887.0
2024-12-18 11:15:00,320.83,321.01,320.55,320.88,44259.0,319.7615,319.9409,319.4824,319.8113,44259.0
2024-12-18 11:20:00,320.82,321.12,320.38,320.56,126526.0,319.7515,320.0505,319.313,319.4924,126526.0
2024-12-18 11:25:00,320.54,320.96,320.45,320.9,49074.0,319.4724,319.891,319.3827,319.8312,49074.0
2024-12-18 11:30:00,320.85,320.96,320.62,320.86,28322.0,319.7814,319.891,319.5522,319.7914,28322.0
2024-12-18 11:35:00,320.82,321.27,320.81,321.12,35992.0,319.7515,320.2,319.7415,320.0505,35992.0
2024-12-18 11:40:00,321.08,321.62,321.04,321.43,39147.0,320.0106,320.5488,319.9708,320.3595,39147.0
2024-12-18 11:45:00,321.45,321.61,321.33,321.49,21376.0,320.3794,320.5389,320.2598,320.4193,21376.0
2024-12-18 11:50:00,321.46,321.6,321.44,321.47,17384.0,320.3894,320.5289,320.3694,320.3993,17384.0
2024-12-18 11:55:00,321.45,321.61,321.43,321.49,38663.0,320.3794,320.5389,320.3595,320.4193,38663.0
2024-12-18 12:00:00,321.45,321.45,321.04,321.08,26006.0,320.3794,320.3794,319.9708,320.0106,26006.0
2024-12-18 12:05:00,321.1,321.3,321.0,321.13,28472.0,320.0306,320.2299,319.9309,320.0605,28472.0
2024-12-18 12:10:00,321.22,321.31,320.85,320.85,39567.0,320.1502,320.2399,319.7814,319.7814,39567.0
2024-12-18 12:15:00,320.9,321.23,320.85,321.17,23515.0,319.8312,320.1601,319.7814,320.1003,23515.0
2024-12-18 12:20:00,321.21,321.53,321.17,321.47,17079.0,320.1402,320.4591,320.1003,320.3993,17079.0
2024-12-18 12:25:00,321.48,321.56,321.14,321.14,27549.0,320.4093,320.489,320.0704,320.0704,27549.0
2024-12-18 12:30:00,321.11,321.11,320.86,321.04,17651.0,320.0405,320.0405,319.7914,319.9708,17651.0
2024-12-18 12:35:00,321.09,321.27,321.07,321.13,14654.0,320.0206,320.2,320.0007,320.0605,14654.0
2024-12-18 12:40:00,321.2,321.29,321.03,321.14,21638.0,320.1302,320.2199,319.9608,320.0704,21638.0
2024-12-18 12:45:00,321.09,321.1,320.82,320.88,16055.0,320.0206,320.0306,319.7515,319.8113,16055.0
2024-12-18 12:50:00,320.88,320.97,320.77,320.94,14957.0,319.8113,319.901,319.7017,319.8711,14957.0
2024-12-18 12:55:00,320.95,321.01,320.76,320.76,15628.0,319.8811,319.9409,319.6917,319.6917,15628.0
2024-12-18 13:00:00,320.72,320.75,320.44,320.45,14491.0,319.6518,319.6817,319.3728,319.3827,14491.0
2024-12-18 13:05:00,320.39,320.39,320.07,320.32,13397.0,319.3229,319.3229,319.004,319.2532,13397.0
2024-12-18 13:10:00,320.31,320.36,319.57,319.82,18520.0,319.2432,319.293,318.5057,318.7548,18520.0
2024-12-18 13:15:00,319.86,320.01,319.8,319.93,12691.0,318.7947,318.9442,318.7349,318.8645,12691.0
2024-12-18 13:20:00,319.97,319.97,319.76,319.77,11050.0,318.9043,318.9043,318.695,318.705,11050.0
2024-12-18 13:25:00,319.72,319.78,319.4,319.47,12279.0,318.6552,318.715,318.3362,318.406,12279.0
2024-12-18 13:30:00,319.46,319.76,319.4,319.68,18056.0,318.396,318.695,318.3362,318.6153,18056.0
2024-12-18 13:35:00,319.74,319.76,319.58,319.65,11768.0,318.6751,318.695,318.5156,318.5854,11768.0
2024-12-18 13:40:00,319.69,319.98,319.67,319.98,18957.0,318.6253,318.9143,318.6053,318.9143,18957.0
2024-12-18 13:45:00,319.97,320.11,319.86,320.04,15618.0,318.9043,319.0439,318.7947,318.9741,15618.0
2024-12-18 13:50:00,320.05,320.12,319.79,319.85,11061.0,318.9841,319.0538,318.7249,318.7847,11061.0
2024-12-18 13:55:00,319.84,319.87,319.52,319.58,18094.0,318.7748,318.8047,318.4558,318.5156,18094.0
2024-12-18 14:00:00,319.58,319.64,318.64,318.64,71742.0,318.5156,318.5754,317.5787,317.5787,71742.0
2024-12-18 14:05:00,318.69,318.83,317.61,318.04,34108.0,317.6286,317.7681,316.5522,316.9807,34108.0
2024-12-18 14:10:00,317.86,317.9,317.46,317.61,20758.0,316.8013,316.8412,316.4027,316.5522,20758.0
2024-12-18 14:15:00,317.56,317.63,317.08,317.25,18926.0,316.5023,316.5721,316.0239,316.1934,18926.0
2024-12-18 14:20:00,317.34,317.71,317.34,317.7,12879.0,316.2831,316.6518,316.2831,316.6419,12879.0
2024-12-18 14:25:00,317.62,317.76,317.0,317.0,25049.0,316.5621,316.7017,315.9442,315.9442,25049.0
2024-12-18 14:30:00,316.96,317.46,316.56,317.16,36033.0,315.9043,316.4027,315.5057,316.1037,36033.0
2024-12-18 14:35:00,317.22,317.22,316.67,316.77,19908.0,316.1635,316.1635,315.6153,315.715,19908.0
2024-12-18 14:40:00,316.77,317.16,316.73,316.88,23926.0,315.715,316.1037,315.6751,315.8246,23926.0
2024-12-18 14:45:00,316.89,316.89,315.99,316.05,21130.0,315.8346,315.8346,314.9376,314.9974,21130.0
2024-12-18 14:50:00,316.13,316.2,315.76,316.14,42272.0,315.0771,315.1469,314.7083,315.0871,42272.0
2024-12-18 14:55:00,316.22,316.22,315.61,315.82,28583.0,315.1668,315.1668,314.5588,314.7681,28583.0
2024-12-18 15:00:00,315.84,316.0,315.54,315.54,39171.0,314.7881,314.9475,314.4891,314.4891,39171.0
2024-12-18 15:05:00,315.54,316.0,315.3,315.5,42066.0,314.4891,314.9475,314.2499,314.4492,42066.0
2024-12-18 15:10:00,315.46,315.5,315.04,315.17,30811.0,314.4093,314.4492,313.9907,314.1203,30811.0
2024-12-18 15:15:00,315.12,315.24,314.47,314.77,41350.0,314.0705,314.1901,313.4226,313.7216,41350.0
2024-12-18 15:20:00,314.74,315.72,314.66,315.44,30196.0,313.6917,314.6685,313.612,314.3894,30196.0
2024-12-18 15:25:00,315.39,315.49,314.73,314.9,41687.0,314.3396,314.4392,313.6818,313.8512,41687.0
2024-12-18 15:30:00,314.91,315.1,314.09,314.31,51604.0,313.8612,314.0505,313.0439,313.2632,51604.0
2024-12-18 15:35:00,314.34,314.34,312.91,313.09,59629.0,313.2931,313.2931,311.8678,312.0472,59629.0
2024-12-18 15:40:00,313.0,313.09,311.35,311.42,70619.0,311.9575,312.0472,310.313,310.3828,70619.0
2024-12-18 15:45:00,311.27,312.01,310.79,311.77,86623.0,310.2333,310.9708,309.7549,310.7316,86623.0
2024-12-18 15:50:00,311.5,311.85,311.02,311.31,128920.0,310.4625,310.8114,309.9841,310.2732,128920.0
2024-12-18 15:55:00,311.3,311.32,309.56,309.78,412754.0,310.2632,310.2831,308.529,308.7483,412754.0
2024-12-19 09:30:00,311.83,314.73,311.23,314.5,209838.0,310.7914,313.6818,310.1934,313.4525,209838.0
2024-12-19 09:35:00,314.52,316.14,314.5,315.84,77239.0,313.4725,315.0871,313.4525,314.7881,77239.0
2024-12-19 09:40:00,315.94,316.51,315.81,316.1,67538.0,314.8877,315.4558,314.7582,315.0472,67538.0
2024-12-19 09:45:00,316.07,316.87,315.98,316.86,57338.0,315.0173,315.8146,314.9276,315.8047,57338.0
2024-12-19 09:50:00,316.67,316.86,316.03,316.05,68451.0,315.6153,315.8047,314.9774,314.9974,68451.0
2024-12-19 09:55:00,316.16,316.16,315.16,315.49,126229.0,315.107,315.107,314.1103,314.4392,126229.0
2024-12-19 10:00:00,315.48,315.77,314.52,314.9,65948.0,314.4293,314.7183,313.4725,313.8512,65948.0
2024-12-19 10:05:00,314.88,315.14,314.23,315.1,53782.0,313.8313,314.0904,313.1834,314.0505,53782.0
2024-12-19 10:10:00,314.99,315.28,314.38,315.28,60771.0,313.9409,314.2299,313.3329,314.2299,60771.0
2024-12-19 10:15:00,315.28,315.29,314.75,314.9,42960.0,314.2299,314.2399,313.7017,313.8512,42960.0
2024-12-19 10:20:00,314.89,315.24,314.69,315.14,41779.0,313.8412,314.1901,313.6419,314.0904,41779.0
2024-12-19 10:25:00,315.2,315.63,315.0,315.56,42402.0,314.1502,314.5788,313.9509,314.509,42402.0
2024-12-19 10:30:00,315.66,315.98,315.55,315.55,34864.0,314.6087,314.9276,314.499,314.499,34864.0
2024-12-19 10:35:00,315.63,315.82,314.64,314.64,66818.0,314.5788,314.7681,313.5921,313.5921,66818.0
2024-12-19 10:40:00,314.64,315.53,314.63,315.33,38950.0,313.5921,314.4791,313.5821,314.2798,38950.0
2024-12-19 10:45:00,315.4,315.43,314.98,315.2,23366.0,314.3495,314.3794,313.9309,314.1502,23366.0
2024-12-19 10:50:00,315.28,315.62,314.6,314.82,35257.0,314.2299,314.5688,313.5522,313.7715,35257.0
2024-12-19 10:55:00,314.81,314.99,314.14,314.97,29018.0,313.7615,313.9409,313.0937,313.921,29018.0
2024-12-19 11:00:00,314.87,314.97,314.44,314.45,47155.0,313.8213,313.921,313.3927,313.4027,47155.0
2024-12-19 11:05:00,314.39,314.93,314.39,314.69,32614.0,313.3429,313.8811,313.3429,313.6419,32614.0
2024-12-19 11:10:00,314.63,315.06,314.49,314.71,61452.0,313.5821,314.0107,313.4426,313.6618,61452.0
2024-12-19 11:15:00,314.73,315.4,314.64,315.4,63122.0,313.6818,314.3495,313.5921,314.3495,63122.0
2024-12-19 11:20:00,315.3,316.55,315.29,316.41,52568.0,314.2499,315.4957,314.2399,315.3562,52568.0
2024-12-19 11:25:00,316.41,316.44,315.83,316.09,44392.0,315.3562,315.3861,314.7781,315.0372,44392.0
2024-12-19 11:30:00,316.05,316.16,315.69,315.73,46218.0,314.9974,315.107,314.6386,314.6784,46218.0
2024-12-19 11:35:00,315.73,316.05,315.48,316.05,28077.0,314.6784,314.9974,314.4293,314.9974,28077.0
2024-12-19 11:40:00,315.98,316.21,315.87,316.03,31214.0,314.9276,315.1568,314.818,314.9774,31214.0
2024-12-19 11:45:00,315.99,316.29,315.8,315.84,32659.0,314.9376,315.2366,314.7482,314.7881,32659.0
2024-12-19 11:50:00,315.92,315.96,315.23,315.24,25449.0,314.8678,314.9077,314.1801,314.1901,25449.0
2024-12-19 11:55:00,315.31,315.37,315.12,315.22,37175.0,314.2598,314.3196,314.0705,314.1701,37175.0
2024-12-19 12:00:00,315.22,315.65,315.16,315.52,49847.0,314.1701,314.5987,314.1103,314.4691,49847.0
2024-12-19 12:05:00,315.5,315.57,315.27,315.47,71506.0,314.4492,314.519,314.22,314.4193,71506.0
2024-12-19 12:10:00,315.48,315.64,315.19,315.64,24236.0,314.4293,314.5887,314.1402,314.5887,24236.0
2024-12-19 12:15:00,315.67,315.85,315.56,315.6,20938.0,314.6186,314.798,314.509,314.5489,20938.0
2024-12-19 12:20:00,315.65,315.76,315.17,315.34,28961.0,314.5987,314.7083,314.1203,314.2897,28961.0
2024-12-19 12:25:00,315.38,315.39,314.85,314.85,40777.0,314.3296,314.3396,313.8014,313.8014,40777.0
2024-12-19 12:30:00,314.92,315.05,314.36,314.58,33831.0,313.8711,314.0007,313.313,313.5323,33831.0
2024-12-19 12:35:00,314.55,315.03,314.5,314.96,43273.0,313.5024,313.9808,313.4525,313.911,43273.0
2024-12-19 12:40:00,315.03,315.23,314.78,314.85,55996.0,313.9808,314.1801,313.7316,313.8014,55996.0
2024-12-19 12:45:00,314.91,315.18,314.82,314.88,17936.0,313.8612,314.1303,313.7715,313.8313,17936.0
2024-12-19 12:50:00,314.88,314.95,314.56,314.9,18352.0,313.8313,313.901,313.5123,313.8512,18352.0
2024-12-19 12:55:00,314.9,315.13,314.78,315.03,39698.0,313.8512,314.0804,313.7316,313.9808,39698.0
2024-12-19 13:00:00,315.05,315.05,314.42,314.59,58266.0,314.0007,314.0007,313.3728,313.5422,58266.0
2024-12-19 13:05:00,314.59,315.3,314.55,315.09,63591.0,313.5422,314.2499,313.5024,314.0406,63591.0
2024-12-19 13:10:00,315.07,315.21,314.89,315.06,29188.0,314.0206,314.1602,313.8412,314.0107,29188.0
2024-12-19 13:15:00,315.04,315.2,314.95,315.08,24507.0,313.9907,314.1502,313.901,314.0306,24507.0
2024-12-19 13:20:00,315.08,315.54,315.08,315.47,30567.0,314.0306,314.4891,314.0306,314.4193,30567.0
2024-12-19 13:25:00,315.41,315.93,315.41,315.83,27573.0,314.3595,314.8778,314.3595,314.7781,27573.0
2024-12-19 13:30:00,315.83,315.88,315.6,315.64,22793.0,314.7781,314.8279,314.5489,314.5887,22793.0
2024-12-19 13:35:00,315.68,315.9,315.61,315.8,23090.0,314.6286,314.8479,314.5588,314.7482,23090.0
2024-12-19 13:40:00,315.84,316.45,315.83,316.23,28046.0,314.7881,315.396,314.7781,315.1768,28046.0
2024-12-19 13:45:00,316.3,316.39,316.08,316.26,17867.0,315.2465,315.3362,315.0273,315.2067,17867.0
2024-12-19 13:50:00,316.27,316.29,315.85,315.9,28941.0,315.2166,315.2366,314.798,314.8479,28941.0
2024-12-19 13:55:00,315.94,316.41,315.9,316.34,22575.0,314.8877,315.3562,314.8479,315.2864,22575.0
2024-12-19 14:00:00,316.36,316.45,316.08,316.14,24962.0,315.3063,315.396,315.0273,315.0871,24962.0
2024-12-19 14:05:00,316.19,316.23,315.85,315.96,17777.0,315.1369,315.1768,314.798,314.9077,17777.0
2024-12-19 14:10:00,316.01,316.11,315.9,315.94,29968.0,314.9575,315.0572,314.8479,314.8877,29968.0
2024-12-19 14:15:00,315.94,316.12,315.86,316.0,20998.0,314.8877,315.0671,314.808,314.9475,20998.0
2024-12-19 14:20:00,316.03,316.18,315.89,316.16,24814.0,314.9774,315.1269,314.8379,315.107,24814.0
2024-12-19 14:25:00,316.16,316.21,315.95,316.07,26550.0,315.107,315.1568,314.8977,315.0173,26550.0
2024-12-19 14:30:00,316.15,316.17,315.9,315.94,28176.0,315.097,315.117,314.8479,314.8877,28176.0
2024-12-19 14:35:00,315.94,316.1,315.9,316.1,28876.0,314.8877,315.0472,314.8479,315.0472,28876.0
2024-12-19 14:40:00,316.09,316.19,315.93,316.02,28782.0,315.0372,315.1369,314.8778,314.9675,28782.0
2024-12-19 14:45:00,316.05,316.23,315.98,316.12,29791.0,314.9974,315.1768,314.9276,315.0671,29791.0
2024-12-19 14:50:00,316.12,316.46,316.12,316.23,24098.0,315.0671,315.406,315.0671,315.1768,24098.0
2024-12-19 14:55:00,316.25,316.25,315.81,315.88,46695.0,315.1967,315.1967,314.7582,314.8279,46695.0
2024-12-19 15:00:00,315.88,316.09,315.76,315.92,41706.0,314.8279,315.0372,314.7083,314.8678,41706.0
2024-12-19 15:05:00,315.92,316.02,315.69,315.91,43489.0,314.8678,314.9675,314.6386,314.8578,43489.0
2024-12-19 15:10:00,315.88,316.01,315.66,315.96,30820.0,314.8279,314.9575,314.6087,314.9077,30820.0
2024-12-19 15:15:00,315.99,316.26,315.94,316.22,29352.0,314.9376,315.2067,314.8877,315.1668,29352.0
2024-12-19 15:20:00,316.2,316.59,316.17,316.38,38037.0,315.1469,315.5356,315.117,315.3263,38037.0
2024-12-19 15:25:00,316.36,316.37,316.06,316.21,47250.0,315.3063,315.3163,315.0073,315.1568,47250.0
2024-12-19 15:30:00,316.2,316.27,315.69,315.72,52854.0,315.1469,315.2166,314.6386,314.6685,52854.0
2024-12-19 15:35:00,315.74,316.53,315.48,316.47,69242.0,314.6884,315.4758,314.4293,315.416,69242.0
2024-12-19 15:40:00,316.47,316.66,316.34,316.59,66685.0,315.416,315.6053,315.2864,315.5356,66685.0
2024-12-19 15:45:00,316.59,316.7,316.21,316.55,60058.0,315.5356,315.6452,315.1568,315.4957,60058.0
2024-12-19 15:50:00,316.53,316.7,315.45,315.61,145374.0,315.4758,315.6452,314.3994,314.5588,145374.0
2024-12-19 15:55:00,315.64,315.92,314.83,314.88,399585.0,314.5887,314.8678,313.7814,313.8313,399585.0
2024-12-20 09:30:00,313.57,314.35,312.44,312.77,1277545.0,312.5256,313.303,311.3994,311.7283,1277545.0
2024-12-20 09:35:00,312.58,313.59,312.58,313.07,56014.0,311.5389,312.5456,311.5389,312.0273,56014.0
2024-12-20 09:40:00,313.07,313.14,312.33,312.47,46927.0,312.0273,312.0971,311.2898,311.4293,46927.0
2024-12-20 09:45:00,312.36,312.84,312.28,312.61,69931.0,311.3197,311.7981,311.2399,311.5688,69931.0
2024-12-20 09:50:00,312.69,313.16,312.44,312.47,45868.0,311.6486,312.117,311.3994,311.4293,45868.0
2024-12-20 09:55:00,312.5,313.24,312.43,312.83,44977.0,311.4592,312.1967,311.3894,311.7881,44977.0
2024-12-20 10:00:00,312.76,313.39,312.75,312.9,56812.0,311.7183,312.3462,311.7084,311.8579,56812.0
2024-12-20 10:05:00,313.06,313.47,312.79,312.81,26308.0,312.0173,312.426,311.7482,311.7682,26308.0
2024-12-20 10:10:00,312.83,313.0,312.29,312.65,69643.0,311.7881,311.9575,311.2499,311.6087,69643.0
2024-12-20 10:15:00,312.63,313.21,312.54,312.99,51361.0,311.5888,312.1668,311.4991,311.9476,51361.0
2024-12-20 10:20:00,312.99,313.77,312.86,313.61,21634.0,311.9476,312.725,311.818,312.5655,21634.0
2024-12-20 10:25:00,313.61,314.36,313.6,314.27,55112.0,312.5655,313.313,312.5555,313.2233,55112.0
2024-12-20 10:30:00,314.45,315.13,314.0,314.9,53724.0,313.4027,314.0804,312.9542,313.8512,53724.0
2024-12-20 10:35:00,314.9,315.09,314.54,314.84,32037.0,313.8512,314.0406,313.4924,313.7914,32037.0
2024-12-20 10:40:00,314.89,315.25,314.22,314.43,48179.0,313.8412,314.2,313.1735,313.3828,48179.0
2024-12-20 10:45:00,314.44,314.78,314.2,314.63,51063.0,313.3927,313.7316,313.1535,313.5821,51063.0
2024-12-20 10:50:00,314.73,314.77,314.37,314.56,48662.0,313.6818,313.7216,313.323,313.5123,48662.0
2024-12-20 10:55:00,314.59,314.75,314.17,314.26,21107.0,313.5422,313.7017,313.1236,313.2133,21107.0
2024-12-20 11:00:00,314.24,315.34,313.96,315.29,76303.0,313.1934,314.2897,312.9143,314.2399,76303.0
2024-12-20 11:05:00,315.35,315.75,315.35,315.65,33696.0,314.2997,314.6984,314.2997,314.5987,33696.0
2024-12-20 11:10:00,315.71,316.51,315.71,316.33,41475.0,314.6585,315.4558,314.6585,315.2764,41475.0
2024-12-20 11:15:00,316.42,317.26,316.42,316.97,76953.0,315.3661,316.2033,315.3661,315.9143,76953.0
2024-12-20 11:20:00,317.04,317.57,316.96,317.54,31849.0,315.9841,316.5123,315.9043,316.4824,31849.0
2024-12-20 11:25:00,317.56,317.93,317.28,317.92,49657.0,316.5023,316.8711,316.2233,316.8611,49657.0
2024-12-20 11:30:00,317.93,318.13,317.58,317.9,42155.0,316.8711,317.0704,316.5223,316.8412,42155.0
2024-12-20 11:35:00,317.94,318.8,317.87,318.8,43025.0,316.8811,317.7382,316.8113,317.7382,43025.0
2024-12-20 11:40:00,318.77,319.08,318.68,318.92,44101.0,317.7083,318.0173,317.6186,317.8578,44101.0
2024-12-20 11:45:00,318.97,319.01,318.31,318.35,37746.0,317.9077,317.9475,317.2498,317.2897,37746.0
2024-12-20 11:50:00,318.39,318.42,317.87,318.16,34232.0,317.3296,317.3595,316.8113,317.1003,34232.0
2024-12-20 11:55:00,318.22,318.77,318.14,318.59,30502.0,317.1601,317.7083,317.0804,317.5289,30502.0
2024-12-20 12:00:00,318.56,318.82,318.32,318.64,21207.0,317.499,317.7581,317.2598,317.5787,21207.0
2024-12-20 12:05:00,318.7,318.7,318.34,318.46,21783.0,317.6385,317.6385,317.2797,317.3993,21783.0
2024-12-20 12:10:00,318.47,318.83,318.43,318.72,20367.0,317.4093,317.7681,317.3694,317.6585,20367.0
2024-12-20 12:15:00,318.72,318.85,318.54,318.6,24539.0,317.6585,317.7881,317.4791,317.5389,24539.0
2024-12-20 12:20:00,318.59,319.27,318.58,319.27,41595.0,317.5289,318.2067,317.5189,318.2067,41595.0
2024-12-20 12:25:00,319.25,320.0,319.17,319.86,47822.0,318.1867,318.9342,318.107,318.7947,47822.0
2024-12-20 12:30:00,319.9,319.9,319.04,319.2,32843.0,318.8346,318.8346,317.9774,318.1369,32843.0
2024-12-20 12:35:00,319.24,319.59,319.06,319.5,39045.0,318.1768,318.5256,317.9974,318.4359,39045.0
2024-12-20 12:40:00,319.5,319.5,318.95,319.08,30923.0,318.4359,318.4359,317.8877,318.0173,30923.0
2024-12-20 12:45:00,319.02,319.5,318.94,319.43,37103.0,317.9575,318.4359,317.8778,318.3661,37103.0
2024-12-20 12:50:00,319.51,319.91,319.43,319.67,33221.0,318.4459,318.8445,318.3661,318.6053,33221.0
2024-12-20 12:55:00,319.64,319.91,319.58,319.67,26254.0,318.5754,318.8445,318.5156,318.6053,26254.0
2024-12-20 13:00:00,319.62,319.73,319.22,319.22,32878.0,318.5555,318.6651,318.1568,318.1568,32878.0
2024-12-20 13:05:00,319.22,319.34,318.89,319.15,27329.0,318.1568,318.2764,317.8279,318.0871,27329.0
2024-12-20 13:10:00,319.19,319.27,318.8,318.87,33002.0,318.1269,318.2067,317.7382,317.808,33002.0
2024-12-20 13:15:00,318.92,319.09,318.76,319.03,26755.0,317.8578,318.0273,317.6983,317.9675,26755.0
2024-12-20 13:20:00,319.04,319.04,318.62,318.77,32280.0,317.9774,317.9774,317.5588,317.7083,32280.0
2024-12-20 13:25:00,318.77,318.91,318.43,318.43,34582.0,317.7083,317.8479,317.3694,317.3694,34582.0
2024-12-20 13:30:00,318.44,318.92,318.4,318.71,30259.0,317.3794,317.8578,317.3395,317.6485,30259.0
2024-12-20 13:35:00,318.66,318.93,318.27,318.41,30645.0,317.5987,317.8678,317.21,317.3495,30645.0
2024-12-20 13:40:00,318.42,318.67,318.42,318.62,29499.0,317.3595,317.6086,317.3595,317.5588,29499.0
2024-12-20 13:45:00,318.62,318.69,318.32,318.32,31177.0,317.5588,317.6286,317.2598,317.2598,31177.0
2024-12-20 13:50:00,318.31,318.96,318.23,318.89,32452.0,317.2498,317.8977,317.1701,317.8279,32452.0
2024-12-20 13:55:00,318.89,319.14,318.43,318.46,36460.0,317.8279,318.0771,317.3694,317.3993,36460.0
2024-12-20 14:00:00,318.45,318.71,318.39,318.58,43510.0,317.3894,317.6485,317.3296,317.5189,43510.0
2024-12-20 14:05:00,318.56,319.15,318.5,319.11,38896.0,317.499,318.0871,317.4392,318.0472,38896.0
2024-12-20 14:10:00,319.18,319.22,318.92,319.06,32365.0,318.117,318.1568,317.8578,317.9974,32365.0
2024-12-20 14:15:00,319.1,319.28,318.92,319.2,36522.0,318.0372,318.2166,317.8578,318.1369,36522.0
2024-12-20 14:20:00,319.2,319.52,319.13,319.37,46207.0,318.1369,318.4558,318.0671,318.3063,46207.0
2024-12-20 14:25:00,319.37,319.83,319.33,319.68,44766.0,318.3063,318.7648,318.2665,318.6153,44766.0
2024-12-20 14:30:00,319.57,319.94,319.57,319.89,32833.0,318.5057,318.8744,318.5057,318.8246,32833.0
2024-12-20 14:35:00,319.91,320.0,319.76,319.86,45353.0,318.8445,318.9342,318.695,318.7947,45353.0
2024-12-20 14:40:00,319.89,319.89,319.47,319.58,41992.0,318.8246,318.8246,318.406,318.5156,41992.0
2024-12-20 14:45:00,319.54,319.66,319.33,319.44,32851.0,318.4758,318.5954,318.2665,318.3761,32851.0
2024-12-20 14:50:00,319.4,319.44,318.97,319.12,38214.0,318.3362,318.3761,317.9077,318.0572,38214.0
2024-12-20 14:55:00,319.15,319.36,319.03,319.25,34497.0,318.0871,318.2964,317.9675,318.1867,34497.0
2024-12-20 15:00:00,319.3,319.43,319.04,319.25,37266.0,318.2366,318.3661,317.9774,318.1867,37266.0
2024-12-20 15:05:00,319.25,319.36,319.07,319.13,39754.0,318.1867,318.2964,318.0073,318.0671,39754.0
2024-12-20 15:10:00,319.09,319.37,319.09,319.16,42424.0,318.0273,318.3063,318.0273,318.097,42424.0
2024-12-20 15:15:00,319.11,319.27,318.79,318.93,47857.0,318.0472,318.2067,317.7282,317.8678,47857.0
2024-12-20 15:20:00,318.93,319.09,318.7,318.85,44398.0,317.8678,318.0273,317.6385,317.7881,44398.0
2024-12-20 15:25:00,318.88,319.01,318.52,318.53,41943.0,317.818,317.9475,317.4591,317.4691,41943.0
2024-12-20 15:30:00,318.61,318.63,317.35,317.42,66601.0,317.5488,317.5688,316.293,316.3628,66601.0
2024-12-20 15:35:00,317.42,318.46,317.18,318.28,88967.0,316.3628,317.3993,316.1236,317.2199,88967.0
2024-12-20 15:40:00,318.29,318.54,317.82,317.95,75444.0,317.2299,317.4791,316.7615,316.891,75444.0
2024-12-20 15:45:00,317.99,318.49,317.92,317.93,67909.0,316.9309,317.4292,316.8611,316.8711,67909.0
2024-12-20 15:50:00,317.99,318.48,317.61,318.21,192460.0,316.9309,317.4193,316.5522,317.1502,192460.0
2024-12-20 15:55:00,318.12,318.77,317.4,317.63,687643.0,317.0605,317.7083,316.3429,316.5721,687643.0
2024-12-23 09:30:00,315.65,317.22,315.58,315.87,176391.0,314.5987,316.1635,314.5289,314.818,176391.0
2024-12-23 09:35:00,315.83,316.12,315.56,315.76,43482.0,314.7781,315.0671,314.509,314.7083,43482.0
2024-12-23 09:40:00,315.79,316.01,315.59,315.62,15310.0,314.7382,314.9575,314.5389,314.5688,15310.0
2024-12-23 09:45:00,315.56,315.72,315.11,315.21,64448.0,314.509,314.6685,314.0605,314.1602,64448.0
2024-12-23 09:50:00,315.21,315.36,314.48,314.65,36902.0,314.1602,314.3097,313.4326,313.602,36902.0
2024-12-23 09:55:00,314.65,315.26,314.36,314.38,22508.0,313.602,314.21,313.313,313.3329,22508.0
2024-12-23 10:00:00,314.47,315.26,313.94,314.2,48218.0,313.4226,314.21,312.8944,313.1535,48218.0
2024-12-23 10:05:00,315.26,315.26,314.03,314.14,25339.0,314.21,314.21,312.9841,313.0937,25339.0
2024-12-23 10:10:00,314.14,315.36,314.03,314.72,36473.0,313.0937,314.3097,312.9841,313.6718,36473.0
2024-12-23 10:15:00,314.79,315.26,314.66,315.16,25791.0,313.7416,314.21,313.612,314.1103,25791.0
2024-12-23 10:20:00,315.14,315.38,314.82,314.82,34786.0,314.0904,314.3296,313.7715,313.7715,34786.0
2024-12-23 10:25:00,314.82,315.43,314.72,315.26,33468.0,313.7715,314.3794,313.6718,314.21,33468.0
2024-12-23 10:30:00,315.34,315.39,314.88,314.95,14164.0,314.2897,314.3396,313.8313,313.901,14164.0
2024-12-23 10:35:00,314.95,314.97,314.61,314.79,19748.0,313.901,313.921,313.5622,313.7416,19748.0
2024-12-23 10:40:00,314.81,314.81,314.5,314.61,19807.0,313.7615,313.7615,313.4525,313.5622,19807.0
2024-12-23 10:45:00,314.61,314.67,313.75,313.91,67232.0,313.5622,313.622,312.705,312.8645,67232.0
2024-12-23 10:50:00,313.98,314.0,313.67,313.77,25591.0,312.9343,312.9542,312.6253,312.725,25591.0
2024-12-23 10:55:00,313.77,314.1,313.4,313.44,24157.0,312.725,313.0539,312.3562,312.3961,24157.0
2024-12-23 11:00:00,313.44,313.96,313.35,313.94,19898.0,312.3961,312.9143,312.3064,312.8944,19898.0
2024-12-23 11:05:00,313.93,314.0,313.66,313.78,31306.0,312.8844,312.9542,312.6153,312.7349,31306.0
2024-12-23 11:10:00,313.78,313.86,313.46,313.55,21940.0,312.7349,312.8147,312.416,312.5057,21940.0
2024-12-23 11:15:00,313.52,313.87,313.47,313.79,24568.0,312.4758,312.8246,312.426,312.7449,24568.0
2024-12-23 11:20:00,313.88,314.28,313.8,313.98,19929.0,312.8346,313.2333,312.7549,312.9343,19929.0
2024-12-23 11:25:00,313.99,314.74,313.94,314.73,24760.0,312.9442,313.6917,312.8944,313.6818,24760.0
2024-12-23 11:30:00,314.68,314.91,314.62,314.91,17438.0,313.6319,313.8612,313.5721,313.8612,17438.0
2024-12-23 11:35:00,314.84,314.87,314.51,314.64,21372.0,313.7914,313.8213,313.4625,313.5921,21372.0
2024-12-23 11:40:00,314.58,315.09,314.58,314.82,19855.0,313.5323,314.0406,313.5323,313.7715,19855.0
2024-12-23 11:45:00,314.91,315.3,314.73,315.3,17409.0,313.8612,314.2499,313.6818,314.2499,17409.0
2024-12-23 11:50:00,315.25,315.83,315.23,315.82,14806.0,314.2,314.7781,314.1801,314.7681,14806.0
2024-12-23 11:55:00,315.81,316.03,315.67,315.86,24837.0,314.7582,314.9774,314.6186,314.808,24837.0
2024-12-23 12:00:00,315.85,316.16,315.78,316.0,11258.0,314.798,315.107,314.7283,314.9475,11258.0
2024-12-23 12:05:00,315.81,316.16,315.71,315.78,37683.0,314.7582,315.107,314.6585,314.7283,37683.0
2024-12-23 12:10:00,315.74,315.89,315.65,315.65,14406.0,314.6884,314.8379,314.5987,314.5987,14406.0
2024-12-23 12:15:00,315.6,315.65,315.35,315.43,13893.0,314.5489,314.5987,314.2997,314.3794,13893.0
2024-12-23 12:20:00,315.4,315.88,315.39,315.77,18457.0,314.3495,314.8279,314.3396,314.7183,18457.0
2024-12-23 12:25:00,315.82,315.99,315.61,315.89,10445.0,314.7681,314.9376,314.5588,314.8379,10445.0
2024-12-23 12:30:00,315.81,316.21,315.81,316.12,10803.0,314.7582,315.1568,314.7582,315.0671,10803.0
2024-12-23 12:35:00,316.06,316.15,315.49,315.83,16817.0,315.0073,315.097,314.4392,314.7781,16817.0
2024-12-23 12:40:00,315.8,315.89,315.54,315.89,15526.0,314.7482,314.8379,314.4891,314.8379,15526.0
2024-12-23 12:45:00,315.93,316.01,315.8,315.86,27779.0,314.8778,314.9575,314.7482,314.808,27779.0
2024-12-23 12:50:00,315.86,316.25,315.85,315.89,25660.0,314.808,315.1967,314.798,314.8379,25660.0
2024-12-23 12:55:00,315.91,316.02,315.76,315.76,12117.0,314.8578,314.9675,314.7083,314.7083,12117.0
2024-12-23 13:00:00,315.82,316.15,315.75,316.02,11221.0,314.7681,315.097,314.6984,314.9675,11221.0
2024-12-23 13:05:00,316.06,316.27,315.87,316.13,12917.0,315.0073,315.2166,314.818,315.0771,12917.0
2024-12-23 13:10:00,316.0,316.1,315.86,316.1,8098.0,314.9475,315.0472,314.808,315.0472,8098.0
2024-12-23 13:15:00,316.1,316.19,315.79,316.13,12429.0,315.0472,315.1369,314.7382,315.0771,12429.0
2024-12-23 13:20:00,316.08,316.25,316.03,316.11,9096.0,315.0273,315.1967,314.9774,315.0572,9096.0
2024-12-23 13:25:00,316.18,316.5,316.16,316.41,21740.0,315.1269,315.4459,315.107,315.3562,21740.0
2024-12-23 13:30:00,316.5,316.63,316.11,316.34,18115.0,315.4459,315.5754,315.0572,315.2864,18115.0
2024-12-23 13:35:00,316.31,316.49,316.26,316.38,14664.0,315.2565,315.4359,315.2067,315.3263,14664.0
2024-12-23 13:40:00,316.44,316.56,316.31,316.41,13611.0,315.3861,315.5057,315.2565,315.3562,13611.0
2024-12-23 13:45:00,316.41,316.47,316.18,316.32,12984.0,315.3562,315.416,315.1269,315.2665,12984.0
2024-12-23 13:50:00,316.22,316.49,316.2,316.45,8247.0,315.1668,315.4359,315.1469,315.396,8247.0
2024-12-23 13:55:00,316.4,316.41,316.17,316.25,15949.0,315.3462,315.3562,315.117,315.1967,15949.0
2024-12-23 14:00:00,316.3,316.33,316.18,316.32,11519.0,315.2465,315.2764,315.1269,315.2665,11519.0
2024-12-23 14:05:00,316.35,316.42,316.24,316.38,8668.0,315.2964,315.3661,315.1867,315.3263,8668.0
2024-12-23 14:10:00,316.41,316.5,316.28,316.32,11491.0,315.3562,315.4459,315.2266,315.2665,11491.0
2024-12-23 14:15:00,316.32,316.46,316.21,316.22,11623.0,315.2665,315.406,315.1568,315.1668,11623.0
2024-12-23 14:20:00,316.25,316.3,316.12,316.23,18180.0,315.1967,315.2465,315.0671,315.1768,18180.0
2024-12-23 14:25:00,316.17,316.18,316.04,316.14,10431.0,315.117,315.1269,314.9874,315.0871,10431.0
2024-12-23 14:30:00,316.18,316.37,316.16,316.18,8203.0,315.1269,315.3163,315.107,315.1269,8203.0
2024-12-23 14:35:00,316.13,316.19,315.93,316.02,6818.0,315.0771,315.1369,314.8778,314.9675,6818.0
2024-12-23 14:40:00,315.94,316.26,315.94,316.15,12802.0,314.8877,315.2067,314.8877,315.097,12802.0
2024-12-23 14:45:00,316.08,316.23,315.88,315.96,9711.0,315.0273,315.1768,314.8279,314.9077,9711.0
2024-12-23 14:50:00,315.94,316.28,315.88,316.24,13532.0,314.8877,315.2266,314.8279,315.1867,13532.0
2024-12-23 14:55:00,316.24,316.4,316.14,316.2,8161.0,315.1867,315.3462,315.0871,315.1469,8161.0
2024-12-23 15:00:00,316.27,316.58,316.2,316.51,15756.0,315.2166,315.5256,315.1469,315.4558,15756.0
2024-12-23 15:05:00,316.42,316.64,316.1,316.16,16618.0,315.3661,315.5854,315.0472,315.107,16618.0
2024-12-23 15:10:00,316.22,316.27,315.95,316.19,19328.0,315.1668,315.2166,314.8977,315.1369,19328.0
2024-12-23 15:15:00,316.29,316.33,316.02,316.13,23671.0,315.2366,315.2764,314.9675,315.0771,23671.0
2024-12-23 15:20:00,316.11,316.3,316.07,316.25,17365.0,315.0572,315.2465,315.0173,315.1967,17365.0
2024-12-23 15:25:00,316.28,316.53,316.25,316.53,24794.0,315.2266,315.4758,315.1967,315.4758,24794.0
2024-12-23 15:30:00,316.53,316.75,316.44,316.72,31709.0,315.4758,315.695,315.3861,315.6651,31709.0
2024-12-23 15:35:00,316.68,317.0,316.56,316.85,27001.0,315.6253,315.9442,315.5057,315.7947,27001.0
2024-12-23 15:40:00,316.85,317.26,316.81,317.13,30646.0,315.7947,316.2033,315.7548,316.0738,30646.0
2024-12-23 15:45:00,317.18,317.55,317.14,317.4,24696.0,316.1236,316.4924,316.0837,316.3429,24696.0
2024-12-23 15:50:00,317.45,317.97,317.45,317.79,56381.0,316.3927,316.911,316.3927,316.7316,56381.0
2024-12-23 15:55:00,317.77,317.93,317.08,317.1,247830.0,316.7116,316.8711,316.0239,316.0439,247830.0
2024-12-24 09:30:00,318.17,318.49,317.28,318.1,78620.0,317.1103,317.4292,316.2233,317.0405,78620.0
2024-12-24 09:35:00,317.95,318.5,317.79,318.31,23980.0,316.891,317.4392,316.7316,317.2498,23980.0
2024-12-24 09:40:00,318.36,319.16,318.23,318.77,36318.0,317.2997,318.097,317.1701,317.7083,36318.0
2024-12-24 09:45:00,318.8,319.18,318.6,319.17,15137.0,317.7382,318.117,317.5389,318.107,15137.0
2024-12-24 09:50:00,318.91,319.48,318.91,319.25,41142.0,317.8479,318.416,317.8479,318.1867,41142.0
2024-12-24 09:55:00,319.25,319.25,318.86,318.99,31662.0,318.1867,318.1867,317.798,317.9276,31662.0
2024-12-24 10:00:00,318.96,319.64,318.96,319.58,24221.0,317.8977,318.5754,317.8977,318.5156,24221.0
2024-12-24 10:05:00,319.58,319.81,319.26,319.6,36050.0,318.5156,318.7449,318.1967,318.5356,36050.0
2024-12-24 10:10:00,319.6,320.18,319.54,320.15,45814.0,318.5356,319.1136,318.4758,319.0837,45814.0
2024-12-24 10:15:00,320.13,320.35,320.06,320.08,39240.0,319.0638,319.2831,318.994,319.014,39240.0
2024-12-24 10:20:00,320.08,320.08,319.75,319.75,27575.0,319.014,319.014,318.6851,318.6851,27575.0
2024-12-24 10:25:00,319.84,319.9,319.75,319.77,31671.0,318.7748,318.8346,318.6851,318.705,31671.0
2024-12-24 10:30:00,319.78,319.92,319.67,319.85,37048.0,318.715,318.8545,318.6053,318.7847,37048.0
2024-12-24 10:35:00,319.77,320.07,319.67,319.98,62029.0,318.705,319.004,318.6053,318.9143,62029.0
2024-12-24 10:40:00,319.9,320.6,319.89,320.49,24627.0,318.8346,319.5322,318.8246,319.4226,24627.0
2024-12-24 10:45:00,320.55,320.74,320.45,320.72,21802.0,319.4824,319.6718,319.3827,319.6518,21802.0
2024-12-24 10:50:00,320.74,320.82,320.5,320.54,23990.0,319.6718,319.7515,319.4326,319.4724,23990.0
2024-12-24 10:55:00,320.5,320.85,320.5,320.77,13604.0,319.4326,319.7814,319.4326,319.7017,13604.0
2024-12-24 11:00:00,320.74,320.82,320.64,320.72,16897.0,319.6718,319.7515,319.5721,319.6518,16897.0
2024-12-24 11:05:00,320.72,320.86,320.24,320.3,39592.0,319.6518,319.7914,319.1734,319.2332,39592.0
2024-12-24 11:10:00,320.3,320.42,320.18,320.29,17916.0,319.2332,319.3528,319.1136,319.2233,17916.0
2024-12-24 11:15:00,320.29,320.61,320.28,320.6,22473.0,319.2233,319.5422,319.2133,319.5322,22473.0
2024-12-24 11:20:00,320.54,320.63,320.46,320.46,5216.0,319.4724,319.5621,319.3927,319.3927,5216.0
2024-12-24 11:25:00,320.54,320.69,320.46,320.52,11024.0,319.4724,319.6219,319.3927,319.4525,11024.0
2024-12-24 11:30:00,320.52,320.94,320.52,320.75,33665.0,319.4525,319.8711,319.4525,319.6817,33665.0
2024-12-24 11:35:00,320.64,321.19,320.64,321.17,15050.0,319.5721,320.1203,319.5721,320.1003,15050.0
2024-12-24 11:40:00,321.11,321.19,320.9,321.18,16606.0,320.0405,320.1203,319.8312,320.1103,16606.0
2024-12-24 11:45:00,321.17,321.27,320.94,321.16,21398.0,320.1003,320.2,319.8711,320.0904,21398.0
2024-12-24 11:50:00,321.13,321.18,320.4,320.61,43948.0,320.0605,320.1103,319.3329,319.5422,43948.0
2024-12-24 11:55:00,320.45,320.93,320.45,320.79,21649.0,319.3827,319.8611,319.3827,319.7216,21649.0
2024-12-24 12:00:00,320.74,321.1,320.73,321.03,24714.0,319.6718,320.0306,319.6618,319.9608,24714.0
2024-12-24 12:05:00,320.99,321.32,320.99,321.27,34471.0,319.9209,320.2498,319.9209,320.2,34471.0
2024-12-24 12:10:00,321.23,321.34,320.71,320.8,41664.0,320.1601,320.2698,319.6419,319.7316,41664.0
2024-12-24 12:15:00,320.87,321.42,320.74,321.38,32784.0,319.8013,320.3495,319.6718,320.3096,32784.0
2024-12-24 12:20:00,321.38,321.49,321.1,321.44,29259.0,320.3096,320.4193,320.0306,320.3694,29259.0
2024-12-24 12:25:00,321.41,321.54,321.27,321.31,46763.0,320.3395,320.4691,320.2,320.2399,46763.0
2024-12-24 12:30:00,321.25,321.37,320.53,320.57,47669.0,320.1801,320.2997,319.4625,319.5023,47669.0
2024-12-24 12:35:00,320.6,320.88,320.41,320.82,39384.0,319.5322,319.8113,319.3429,319.7515,39384.0
2024-12-24 12:40:00,320.76,321.02,320.64,320.64,29530.0,319.6917,319.9508,319.5721,319.5721,29530.0
2024-12-24 12:45:00,320.67,320.67,320.27,320.4,39102.0,319.602,319.602,319.2033,319.3329,39102.0
2024-12-24 12:50:00,320.4,320.91,320.27,320.56,54356.0,319.3329,319.8412,319.2033,319.4924,54356.0
2024-12-24 12:55:00,320.63,321.12,320.5,320.62,126129.0,319.5621,320.0505,319.4326,319.5522,126129.0
2024-12-26 09:30:00,319.77,320.23,319.59,319.64,62384.0,318.705,319.1635,318.5256,318.5754,62384.0
2024-12-26 09:35:00,319.73,320.45,319.46,320.17,19149.0,318.6651,319.3827,318.396,319.1037,19149.0
2024-12-26 09:40:00,320.31,320.43,319.98,320.17,18229.0,319.2432,319.3628,318.9143,319.1037,18229.0
2024-12-26 09:45:00,320.19,320.38,319.98,320.27,21150.0,319.1236,319.313,318.9143,319.2033,21150.0
2024-12-26 09:50:00,320.27,320.45,319.7,319.8,23995.0,319.2033,319.3827,318.6352,318.7349,23995.0
2024-12-26 09:55:00,319.91,320.52,319.67,320.52,25820.0,318.8445,319.4525,318.6053,319.4525,25820.0
2024-12-26 10:00:00,320.53,320.82,320.33,320.64,46087.0,319.4625,319.7515,319.2631,319.5721,46087.0
2024-12-26 10:05:00,320.75,320.76,320.25,320.4,22628.0,319.6817,319.6917,319.1834,319.3329,22628.0
2024-12-26 10:10:00,320.39,320.4,320.06,320.34,22674.0,319.3229,319.3329,318.994,319.2731,22674.0
2024-12-26 10:15:00,320.35,320.43,319.74,319.86,19861.0,319.2831,319.3628,318.6751,318.7947,19861.0
2024-12-26 10:20:00,319.84,320.27,319.74,320.02,19855.0,318.7748,319.2033,318.6751,318.9542,19855.0
2024-12-26 10:25:00,320.16,320.23,319.91,319.95,33730.0,319.0937,319.1635,318.8445,318.8844,33730.0
2024-12-26 10:30:00,319.95,320.09,319.88,319.96,21524.0,318.8844,319.0239,318.8146,318.8944,21524.0
2024-12-26 10:35:00,319.99,320.24,319.73,319.78,25280.0,318.9243,319.1734,318.6651,318.715,25280.0
2024-12-26 10:40:00,319.7,319.85,319.65,319.69,16558.0,318.6352,318.7847,318.5854,318.6253,16558.0
2024-12-26 10:45:00,319.71,320.49,319.64,320.33,27597.0,318.6452,319.4226,318.5754,319.2631,27597.0
2024-12-26 10:50:00,320.34,320.46,320.06,320.11,12546.0,319.2731,319.3927,318.994,319.0439,12546.0
2024-12-26 10:55:00,320.0,320.25,319.99,320.17,9744.0,318.9342,319.1834,318.9243,319.1037,9744.0
2024-12-26 11:00:00,320.17,320.39,320.14,320.38,7931.0,319.1037,319.3229,319.0738,319.313,7931.0
2024-12-26 11:05:00,320.33,320.42,320.25,320.25,13748.0,319.2631,319.3528,319.1834,319.1834,13748.0
2024-12-26 11:10:00,320.29,320.56,320.2,320.56,9986.0,319.2233,319.4924,319.1336,319.4924,9986.0
2024-12-26 11:15:00,320.69,320.71,320.49,320.63,11436.0,319.6219,319.6419,319.4226,319.5621,11436.0
2024-12-26 11:20:00,320.68,320.75,320.48,320.57,8344.0,319.612,319.6817,319.4126,319.5023,8344.0
2024-12-26 11:25:00,320.6,320.6,320.3,320.42,14820.0,319.5322,319.5322,319.2332,319.3528,14820.0
2024-12-26 11:30:00,320.42,320.73,320.41,320.56,8581.0,319.3528,319.6618,319.3429,319.4924,8581.0
2024-12-26 11:35:00,320.54,320.7,320.52,320.64,14919.0,319.4724,319.6319,319.4525,319.5721,14919.0
2024-12-26 11:40:00,320.67,320.91,320.62,320.88,7263.0,319.602,319.8412,319.5522,319.8113,7263.0
2024-12-26 11:45:00,320.83,321.05,320.83,320.87,10172.0,319.7615,319.9807,319.7615,319.8013,10172.0
2024-12-26 11:50:00,320.85,321.04,320.74,320.88,23796.0,319.7814,319.9708,319.6718,319.8113,23796.0
2024-12-26 11:55:00,320.8,320.99,320.71,320.73,9186.0,319.7316,319.9209,319.6419,319.6618,9186.0
2024-12-26 12:00:00,320.71,320.86,320.7,320.8,9999.0,319.6419,319.7914,319.6319,319.7316,9999.0
2024-12-26 12:05:00,320.74,320.94,320.74,320.9,8514.0,319.6718,319.8711,319.6718,319.8312,8514.0
2024-12-26 12:10:00,320.97,321.11,320.97,321.03,11232.0,319.901,320.0405,319.901,319.9608,11232.0
2024-12-26 12:15:00,321.04,321.45,320.98,321.45,7365.0,319.9708,320.3794,319.911,320.3794,7365.0
2024-12-26 12:20:00,321.44,321.45,321.26,321.36,13380.0,320.3694,320.3794,320.19,320.2897,13380.0
2024-12-26 12:25:00,321.33,321.36,321.02,321.07,5807.0,320.2598,320.2897,319.9508,320.0007,5807.0
2024-12-26 12:30:00,321.06,321.22,321.02,321.18,11023.0,319.9907,320.1502,319.9508,320.1103,11023.0
2024-12-26 12:35:00,321.27,321.31,321.06,321.08,8959.0,320.2,320.2399,319.9907,320.0106,8959.0
2024-12-26 12:40:00,321.06,321.24,321.04,321.21,6883.0,319.9907,320.1701,319.9708,320.1402,6883.0
2024-12-26 12:45:00,321.25,321.25,320.8,320.94,14161.0,320.1801,320.1801,319.7316,319.8711,14161.0
2024-12-26 12:50:00,320.94,320.97,320.72,320.89,6538.0,319.8711,319.901,319.6518,319.8213,6538.0
2024-12-26 12:55:00,321.01,321.04,320.71,320.77,7954.0,319.9409,319.9708,319.6419,319.7017,7954.0
2024-12-26 13:00:00,320.84,321.19,320.81,321.04,4804.0,319.7714,320.1203,319.7415,319.9708,4804.0
2024-12-26 13:05:00,321.17,321.29,321.04,321.28,8075.0,320.1003,320.2199,319.9708,320.21,8075.0
2024-12-26 13:10:00,321.29,321.32,321.1,321.15,12626.0,320.2199,320.2498,320.0306,320.0804,12626.0
2024-12-26 13:15:00,321.18,321.28,321.11,321.28,10407.0,320.1103,320.21,320.0405,320.21,10407.0
2024-12-26 13:20:00,321.26,321.27,321.17,321.25,4807.0,320.19,320.2,320.1003,320.1801,4807.0
2024-12-26 13:25:00,321.25,321.34,321.15,321.15,11050.0,320.1801,320.2698,320.0804,320.0804,11050.0
2024-12-26 13:30:00,321.15,321.29,321.02,321.05,10013.0,320.0804,320.2199,319.9508,319.9807,10013.0
2024-12-26 13:35:00,321.05,321.35,321.01,321.24,9472.0,319.9807,320.2797,319.9409,320.1701,9472.0
2024-12-26 13:40:00,321.24,321.25,320.89,320.98,8238.0,320.1701,320.1801,319.8213,319.911,8238.0
2024-12-26 13:45:00,320.94,321.14,320.94,321.06,13405.0,319.8711,320.0704,319.8711,319.9907,13405.0
2024-12-26 13:50:00,321.05,321.22,320.86,321.09,7907.0,319.9807,320.1502,319.7914,320.0206,7907.0
2024-12-26 13:55:00,321.26,321.26,321.06,321.15,14132.0,320.19,320.19,319.9907,320.0804,14132.0
2024-12-26 14:00:00,321.1,321.17,321.05,321.08,5793.0,320.0306,320.1003,319.9807,320.0106,5793.0
2024-12-26 14:05:00,321.12,321.12,320.72,320.72,12797.0,320.0505,320.0505,319.6518,319.6518,12797.0
2024-12-26 14:10:00,320.75,320.95,320.7,320.72,18461.0,319.6817,319.8811,319.6319,319.6518,18461.0
2024-12-26 14:15:00,320.71,320.82,320.68,320.68,10767.0,319.6419,319.7515,319.612,319.612,10767.0
2024-12-26 14:20:00,320.68,320.82,320.66,320.76,9545.0,319.612,319.7515,319.592,319.6917,9545.0
2024-12-26 14:25:00,320.75,320.88,320.44,320.44,13395.0,319.6817,319.8113,319.3728,319.3728,13395.0
2024-12-26 14:30:00,320.51,320.61,320.45,320.52,9628.0,319.4425,319.5422,319.3827,319.4525,9628.0
2024-12-26 14:35:00,320.53,320.8,320.52,320.75,12866.0,319.4625,319.7316,319.4525,319.6817,12866.0
2024-12-26 14:40:00,320.72,320.82,320.69,320.78,6635.0,319.6518,319.7515,319.6219,319.7116,6635.0
2024-12-26 14:45:00,320.73,320.82,320.7,320.74,5521.0,319.6618,319.7515,319.6319,319.6718,5521.0
2024-12-26 14:50:00,320.74,320.93,320.72,320.89,9846.0,319.6718,319.8611,319.6518,319.8213,9846.0
2024-12-26 14:55:00,320.86,320.98,320.86,320.96,15011.0,319.7914,319.911,319.7914,319.891,15011.0
2024-12-26 15:00:00,320.99,321.04,320.83,320.99,12118.0,319.9209,319.9708,319.7615,319.9209,12118.0
2024-12-26 15:05:00,321.01,321.26,320.99,321.17,15459.0,319.9409,320.19,319.9209,320.1003,15459.0
2024-12-26 15:10:00,321.15,321.19,320.99,320.99,8101.0,320.0804,320.1203,319.9209,319.9209,8101.0
2024-12-26 15:15:00,320.97,320.99,320.84,320.99,8817.0,319.901,319.9209,319.7714,319.9209,8817.0
2024-12-26 15:20:00,320.96,321.04,320.91,320.99,12994.0,319.891,319.9708,319.8412,319.9209,12994.0
2024-12-26 15:25:00,321.07,321.09,320.92,320.96,9530.0,320.0007,320.0206,319.8512,319.891,9530.0
2024-12-26 15:30:00,320.93,320.94,320.69,320.83,8644.0,319.8611,319.8711,319.6219,319.7615,8644.0
2024-12-26 15:35:00,320.77,320.99,320.72,320.86,9801.0,319.7017,319.9209,319.6518,319.7914,9801.0
2024-12-26 15:40:00,320.91,320.94,320.62,320.67,12571.0,319.8412,319.8711,319.5522,319.602,12571.0
2024-12-26 15:45:00,320.61,320.74,320.5,320.6,13644.0,319.5422,319.6718,319.4326,319.5322,13644.0
2024-12-26 15:50:00,320.66,320.99,320.66,320.84,20623.0,319.592,319.9209,319.592,319.7714,20623.0
2024-12-26 15:55:00,320.9,321.12,320.61,320.91,139084.0,319.8312,320.0505,319.5422,319.8412,139084.0
2024-12-27 09:30:00,319.27,320.32,319.27,320.15,118485.0,318.2067,319.2532,318.2067,319.0837,118485.0
2024-12-27 09:35:00,320.08,320.48,320.03,320.37,19968.0,319.014,319.4126,318.9641,319.303,19968.0
2024-12-27 09:40:00,320.35,320.72,320.21,320.69,12742.0,319.2831,319.6518,319.1435,319.6219,12742.0
2024-12-27 09:45:00,320.91,321.3,320.69,321.3,21973.0,319.8412,320.2299,319.6219,320.2299,21973.0
2024-12-27 09:50:00,321.31,321.5,321.17,321.32,21466.0,320.2399,320.4292,320.1003,320.2498,21466.0
2024-12-27 09:55:00,321.39,321.44,321.15,321.19,20061.0,320.3196,320.3694,320.0804,320.1203,20061.0
2024-12-27 10:00:00,321.32,321.36,320.37,320.49,31934.0,320.2498,320.2897,319.303,319.4226,31934.0
2024-12-27 10:05:00,320.45,320.51,320.08,320.25,19923.0,319.3827,319.4425,319.014,319.1834,19923.0
2024-12-27 10:10:00,320.25,320.33,319.88,319.9,37871.0,319.1834,319.2631,318.8146,318.8346,37871.0
2024-12-27 10:15:00,320.09,320.09,319.12,319.12,20514.0,319.0239,319.0239,318.0572,318.0572,20514.0
2024-12-27 10:20:00,319.11,319.7,318.88,319.3,37752.0,318.0472,318.6352,317.818,318.2366,37752.0
2024-12-27 10:25:00,319.21,319.29,318.93,319.15,19728.0,318.1469,318.2266,317.8678,318.0871,19728.0
2024-12-27 10:30:00,319.08,319.16,318.66,318.85,14730.0,318.0173,318.097,317.5987,317.7881,14730.0
2024-12-27 10:35:00,318.81,319.04,318.78,318.85,27131.0,317.7482,317.9774,317.7183,317.7881,27131.0
2024-12-27 10:40:00,318.84,319.2,318.75,318.92,15708.0,317.7781,318.1369,317.6884,317.8578,15708.0
2024-12-27 10:45:00,319.0,319.23,318.71,318.86,27224.0,317.9376,318.1668,317.6485,317.798,27224.0
2024-12-27 10:50:00,318.91,319.4,318.87,319.35,10930.0,317.8479,318.3362,317.808,318.2864,10930.0
2024-12-27 10:55:00,319.31,319.33,318.71,318.86,17516.0,318.2465,318.2665,317.6485,317.798,17516.0
2024-12-27 11:00:00,318.82,318.83,318.11,318.12,14420.0,317.7581,317.7681,317.0505,317.0605,14420.0
2024-12-27 11:05:00,318.28,318.39,318.13,318.19,6878.0,317.2199,317.3296,317.0704,317.1302,6878.0
2024-12-27 11:10:00,318.25,318.5,318.15,318.2,13685.0,317.19,317.4392,317.0904,317.1402,13685.0
2024-12-27 11:15:00,318.27,318.46,318.17,318.28,10887.0,317.21,317.3993,317.1103,317.2199,10887.0
2024-12-27 11:20:00,318.28,318.61,318.17,318.36,8102.0,317.2199,317.5488,317.1103,317.2997,8102.0
2024-12-27 11:25:00,318.36,319.02,318.36,319.0,12972.0,317.2997,317.9575,317.2997,317.9376,12972.0
2024-12-27 11:30:00,319.06,319.4,318.91,319.37,12906.0,317.9974,318.3362,317.8479,318.3063,12906.0
2024-12-27 11:35:00,319.4,319.65,319.35,319.46,8860.0,318.3362,318.5854,318.2864,318.396,8860.0
2024-12-27 11:40:00,319.47,319.53,318.84,318.87,18838.0,318.406,318.4658,317.7781,317.808,18838.0
2024-12-27 11:45:00,318.81,318.98,318.75,318.8,8658.0,317.7482,317.9176,317.6884,317.7382,8658.0
2024-12-27 11:50:00,318.75,318.78,318.11,318.14,8916.0,317.6884,317.7183,317.0505,317.0804,8916.0
2024-12-27 11:55:00,318.25,318.43,318.14,318.29,9503.0,317.19,317.3694,317.0804,317.2299,9503.0
2024-12-27 12:00:00,318.21,318.32,318.14,318.25,12083.0,317.1502,317.2598,317.0804,317.19,12083.0
2024-12-27 12:05:00,318.2,318.24,317.88,318.07,24304.0,317.1402,317.1801,316.8213,317.0106,24304.0
2024-12-27 12:10:00,318.17,318.24,318.04,318.16,11073.0,317.1103,317.1801,316.9807,317.1003,11073.0
2024-12-27 12:15:00,318.16,318.21,317.89,317.99,16102.0,317.1003,317.1502,316.8312,316.9309,16102.0
2024-12-27 12:20:00,317.95,318.06,317.7,317.9,8853.0,316.891,317.0007,316.6419,316.8412,8853.0
2024-12-27 12:25:00,317.89,318.24,317.89,318.09,9408.0,316.8312,317.1801,316.8312,317.0306,9408.0
2024-12-27 12:30:00,318.17,318.5,318.09,318.29,11081.0,317.1103,317.4392,317.0306,317.2299,11081.0
2024-12-27 12:35:00,318.26,318.27,317.69,317.69,10374.0,317.2,317.21,316.6319,316.6319,10374.0
2024-12-27 12:40:00,317.69,317.85,317.69,317.69,14017.0,316.6319,316.7914,316.6319,316.6319,14017.0
2024-12-27 12:45:00,317.79,317.88,317.56,317.65,11107.0,316.7316,316.8213,316.5023,316.592,11107.0
2024-12-27 12:50:00,317.75,318.11,317.71,318.01,6235.0,316.6917,317.0505,316.6518,316.9508,6235.0
2024-12-27 12:55:00,318.1,318.25,318.02,318.16,24140.0,317.0405,317.19,316.9608,317.1003,24140.0
2024-12-27 13:00:00,318.22,318.43,318.16,318.35,16865.0,317.1601,317.3694,317.1003,317.2897,16865.0
2024-12-27 13:05:00,318.35,318.37,318.06,318.14,14155.0,317.2897,317.3096,317.0007,317.0804,14155.0
2024-12-27 13:10:00,318.26,318.31,318.17,318.23,8977.0,317.2,317.2498,317.1103,317.1701,8977.0
2024-12-27 13:15:00,318.27,318.58,318.22,318.58,15313.0,317.21,317.5189,317.1601,317.5189,15313.0
2024-12-27 13:20:00,318.57,318.6,318.43,318.54,18178.0,317.509,317.5389,317.3694,317.4791,18178.0
2024-12-27 13:25:00,318.54,318.79,318.49,318.61,9571.0,317.4791,317.7282,317.4292,317.5488,9571.0
2024-12-27 13:30:00,318.6,318.81,318.6,318.81,10494.0,317.5389,317.7482,317.5389,317.7482,10494.0
2024-12-27 13:35:00,318.77,318.8,318.57,318.69,15949.0,317.7083,317.7382,317.509,317.6286,15949.0
2024-12-27 13:40:00,318.64,318.95,318.58,318.65,18562.0,317.5787,317.8877,317.5189,317.5887,18562.0
2024-12-27 13:45:00,318.65,318.85,318.61,318.69,11479.0,317.5887,317.7881,317.5488,317.6286,11479.0
2024-12-27 13:50:00,318.77,319.07,318.72,319.07,15579.0,317.7083,318.0073,317.6585,318.0073,15579.0
2024-12-27 13:55:00,319.05,319.17,318.98,318.98,16805.0,317.9874,318.107,317.9176,317.9176,16805.0
2024-12-27 14:00:00,318.94,318.99,318.81,318.88,6490.0,317.8778,317.9276,317.7482,317.818,6490.0
2024-12-27 14:05:00,318.81,319.08,318.8,318.96,7657.0,317.7482,318.0173,317.7382,317.8977,7657.0
2024-12-27 14:10:00,318.96,319.24,318.96,319.17,4673.0,317.8977,318.1768,317.8977,318.107,4673.0
2024-12-27 14:15:00,319.09,319.41,319.09,319.41,9618.0,318.0273,318.3462,318.0273,318.3462,9618.0
2024-12-27 14:20:00,319.3,319.35,318.99,319.06,10804.0,318.2366,318.2864,317.9276,317.9974,10804.0
2024-12-27 14:25:00,319.13,319.16,318.99,319.06,6980.0,318.0671,318.097,317.9276,317.9974,6980.0
2024-12-27 14:30:00,319.07,319.12,318.93,319.12,8183.0,318.0073,318.0572,317.8678,318.0572,8183.0
2024-12-27 14:35:00,319.11,319.24,319.01,319.02,11042.0,318.0472,318.1768,317.9475,317.9575,11042.0
2024-12-27 14:40:00,319.11,319.5,319.11,319.5,7306.0,318.0472,318.4359,318.0472,318.4359,7306.0
2024-12-27 14:45:00,319.56,319.66,319.44,319.61,8489.0,318.4957,318.5954,318.3761,318.5455,8489.0
2024-12-27 14:50:00,319.6,319.67,319.45,319.56,5358.0,318.5356,318.6053,318.3861,318.4957,5358.0
2024-12-27 14:55:00,319.55,319.66,319.47,319.47,13009.0,318.4857,318.5954,318.406,318.406,13009.0
2024-12-27 15:00:00,319.45,319.5,318.95,319.12,11635.0,318.3861,318.4359,317.8877,318.0572,11635.0
2024-12-27 15:05:00,319.1,319.18,318.85,319.12,21661.0,318.0372,318.117,317.7881,318.0572,21661.0
2024-12-27 15:10:00,319.05,319.05,318.46,318.54,11421.0,317.9874,317.9874,317.3993,317.4791,11421.0
2024-12-27 15:15:00,318.54,318.7,318.46,318.53,16214.0,317.4791,317.6385,317.3993,317.4691,16214.0
2024-12-27 15:20:00,318.55,318.55,318.23,318.34,13285.0,317.489,317.489,317.1701,317.2797,13285.0
2024-12-27 15:25:00,318.29,318.63,318.27,318.5,17532.0,317.2299,317.5688,317.21,317.4392,17532.0
2024-12-27 15:30:00,318.46,318.58,318.27,318.34,13630.0,317.3993,317.5189,317.21,317.2797,13630.0
2024-12-27 15:35:00,318.31,318.39,318.16,318.17,7008.0,317.2498,317.3296,317.1003,317.1103,7008.0
2024-12-27 15:40:00,318.13,318.24,318.02,318.1,10058.0,317.0704,317.1801,316.9608,317.0405,10058.0
2024-12-27 15:45:00,318.15,318.72,318.14,318.72,24065.0,317.0904,317.6585,317.0804,317.6585,24065.0
2024-12-27 15:50:00,318.84,319.52,318.63,319.27,35930.0,317.7781,318.4558,317.5688,318.2067,35930.0
2024-12-27 15:55:00,319.27,319.35,318.66,318.98,280632.0,318.2067,318.2864,317.5987,317.9176,280632.0
2024-12-30 09:30:00,314.68,315.45,314.06,315.44,110163.0,313.6319,314.3994,313.014,314.3894,110163.0
2024-12-30 09:35:00,315.41,315.5,314.25,314.5,38430.0,314.3595,314.4492,313.2034,313.4525,38430.0
2024-12-30 09:40:00,314.51,314.66,314.21,314.51,15663.0,313.4625,313.612,313.1635,313.4625,15663.0
2024-12-30 09:45:00,314.4,314.4,313.8,313.99,54498.0,313.3529,313.3529,312.7549,312.9442,54498.0
2024-12-30 09:50:00,313.94,314.28,313.83,313.96,47751.0,312.8944,313.2333,312.7848,312.9143,47751.0
2024-12-30 09:55:00,313.99,314.0,313.7,313.88,13477.0,312.9442,312.9542,312.6552,312.8346,13477.0
2024-12-30 10:00:00,313.79,314.19,313.68,313.88,32808.0,312.7449,313.1436,312.6353,312.8346,32808.0
2024-12-30 10:05:00,313.88,314.12,313.8,314.02,28372.0,312.8346,313.0738,312.7549,312.9741,28372.0
2024-12-30 10:10:00,314.0,314.46,313.88,314.38,51235.0,312.9542,313.4127,312.8346,313.3329,51235.0
2024-12-30 10:15:00,314.33,314.35,313.66,313.74,29483.0,313.2831,313.303,312.6153,312.6951,29483.0
2024-12-30 10:20:00,313.73,313.8,313.29,313.31,36337.0,312.6851,312.7549,312.2466,312.2665,36337.0
2024-12-30 10:25:00,313.31,313.6,313.23,313.54,16393.0,312.2665,312.5555,312.1868,312.4957,16393.0
2024-12-30 10:30:00,313.6,313.93,313.53,313.72,14985.0,312.5555,312.8844,312.4858,312.6751,14985.0
2024-12-30 10:35:00,313.72,314.02,313.49,313.96,17488.0,312.6751,312.9741,312.4459,312.9143,17488.0
2024-12-30 10:40:00,314.09,314.43,314.0,314.38,14919.0,313.0439,313.3828,312.9542,313.3329,14919.0
2024-12-30 10:45:00,314.38,314.49,313.77,314.0,21232.0,313.3329,313.4426,312.725,312.9542,21232.0
2024-12-30 10:50:00,314.02,314.34,313.92,314.09,10430.0,312.9741,313.2931,312.8745,313.0439,10430.0
2024-12-30 10:55:00,314.12,314.78,314.1,314.78,19567.0,313.0738,313.7316,313.0539,313.7316,19567.0
2024-12-30 11:00:00,314.79,315.01,314.61,314.96,16236.0,313.7416,313.9608,313.5622,313.911,16236.0
2024-12-30 11:05:00,314.96,315.33,314.95,315.33,7520.0,313.911,314.2798,313.901,314.2798,7520.0
2024-12-30 11:10:00,315.35,315.4,315.24,315.34,8280.0,314.2997,314.3495,314.1901,314.2897,8280.0
2024-12-30 11:15:00,315.33,315.72,315.3,315.72,13425.0,314.2798,314.6685,314.2499,314.6685,13425.0
2024-12-30 11:20:00,315.75,315.85,315.38,315.5,13403.0,314.6984,314.798,314.3296,314.4492,13403.0
2024-12-30 11:25:00,315.45,315.61,315.35,315.59,11972.0,314.3994,314.5588,314.2997,314.5389,11972.0
2024-12-30 11:30:00,315.61,316.07,315.58,316.07,15675.0,314.5588,315.0173,314.5289,315.0173,15675.0
2024-12-30 11:35:00,316.08,316.21,315.92,316.09,12280.0,315.0273,315.1568,314.8678,315.0372,12280.0
2024-12-30 11:40:00,316.1,316.35,316.04,316.33,15687.0,315.0472,315.2964,314.9874,315.2764,15687.0
2024-12-30 11:45:00,316.32,316.37,315.78,315.85,27831.0,315.2665,315.3163,314.7283,314.798,27831.0
2024-12-30 11:50:00,315.86,316.13,315.73,315.88,13388.0,314.808,315.0771,314.6784,314.8279,13388.0
2024-12-30 11:55:00,315.85,316.14,315.82,316.04,28955.0,314.798,315.0871,314.7681,314.9874,28955.0
2024-12-30 12:00:00,316.1,316.35,315.97,316.09,8960.0,315.0472,315.2964,314.9176,315.0372,8960.0
2024-12-30 12:05:00,316.13,316.21,315.91,316.04,14445.0,315.0771,315.1568,314.8578,314.9874,14445.0
2024-12-30 12:10:00,316.15,316.47,316.15,316.35,11555.0,315.097,315.416,315.097,315.2964,11555.0
2024-12-30 12:15:00,316.29,316.48,316.24,316.32,11462.0,315.2366,315.4259,315.1867,315.2665,11462.0
2024-12-30 12:20:00,316.4,316.56,316.2,316.32,16159.0,315.3462,315.5057,315.1469,315.2665,16159.0
2024-12-30 12:25:00,316.36,316.41,316.1,316.24,14007.0,315.3063,315.3562,315.0472,315.1867,14007.0
2024-12-30 12:30:00,316.17,316.48,316.06,316.4,10442.0,315.117,315.4259,315.0073,315.3462,10442.0
2024-12-30 12:35:00,316.38,316.45,316.21,316.37,8314.0,315.3263,315.396,315.1568,315.3163,8314.0
2024-12-30 12:40:00,316.3,316.38,316.09,316.33,5234.0,315.2465,315.3263,315.0372,315.2764,5234.0
2024-12-30 12:45:00,316.38,316.84,316.32,316.84,9567.0,315.3263,315.7847,315.2665,315.7847,9567.0
2024-12-30 12:50:00,316.78,316.82,316.39,316.39,7297.0,315.7249,315.7648,315.3362,315.3362,7297.0
2024-12-30 12:55:00,316.41,316.77,316.03,316.71,10828.0,315.3562,315.715,314.9774,315.6552,10828.0
2024-12-30 13:00:00,316.62,316.62,316.27,316.45,13182.0,315.5655,315.5655,315.2166,315.396,13182.0
2024-12-30 13:05:00,316.49,316.61,316.2,316.58,5819.0,315.4359,315.5555,315.1469,315.5256,5819.0
2024-12-30 13:10:00,316.67,316.89,316.62,316.8,8104.0,315.6153,315.8346,315.5655,315.7449,8104.0
2024-12-30 13:15:00,316.82,316.94,316.62,316.72,8991.0,315.7648,315.8844,315.5655,315.6651,8991.0
2024-12-30 13:20:00,316.68,316.74,316.41,316.61,20109.0,315.6253,315.6851,315.3562,315.5555,20109.0
2024-12-30 13:25:00,316.5,316.89,316.47,316.82,11301.0,315.4459,315.8346,315.416,315.7648,11301.0
2024-12-30 13:30:00,316.77,316.96,316.67,316.96,13622.0,315.715,315.9043,315.6153,315.9043,13622.0
2024-12-30 13:35:00,316.96,317.04,316.58,316.63,22134.0,315.9043,315.9841,315.5256,315.5754,22134.0
2024-12-30 13:40:00,316.68,316.94,316.6,316.8,8812.0,315.6253,315.8844,315.5455,315.7449,8812.0
2024-12-30 13:45:00,316.87,317.06,316.7,316.9,17677.0,315.8146,316.004,315.6452,315.8445,17677.0
2024-12-30 13:50:00,316.88,317.05,316.79,317.05,11483.0,315.8246,315.994,315.7349,315.994,11483.0
2024-12-30 13:55:00,317.06,317.11,316.89,316.92,12147.0,316.004,316.0538,315.8346,315.8645,12147.0
2024-12-30 14:00:00,316.9,317.05,316.79,316.79,18987.0,315.8445,315.994,315.7349,315.7349,18987.0
2024-12-30 14:05:00,316.79,316.87,316.41,316.55,20061.0,315.7349,315.8146,315.3562,315.4957,20061.0
2024-12-30 14:10:00,316.57,316.64,316.18,316.49,16841.0,315.5156,315.5854,315.1269,315.4359,16841.0
2024-12-30 14:15:00,316.49,316.53,316.23,316.23,13741.0,315.4359,315.4758,315.1768,315.1768,13741.0
2024-12-30 14:20:00,316.3,316.33,316.06,316.23,16745.0,315.2465,315.2764,315.0073,315.1768,16745.0
2024-12-30 14:25:00,316.28,316.63,316.28,316.54,16509.0,315.2266,315.5754,315.2266,315.4857,16509.0
2024-12-30 14:30:00,316.45,316.74,316.45,316.55,11126.0,315.396,315.6851,315.396,315.4957,11126.0
2024-12-30 14:35:00,316.55,316.68,316.47,316.62,9863.0,315.4957,315.6253,315.416,315.5655,9863.0
2024-12-30 14:40:00,316.62,316.8,316.57,316.73,14141.0,315.5655,315.7449,315.5156,315.6751,14141.0
2024-12-30 14:45:00,316.68,316.89,316.64,316.74,12017.0,315.6253,315.8346,315.5854,315.6851,12017.0
2024-12-30 14:50:00,316.72,316.87,316.63,316.76,12306.0,315.6651,315.8146,315.5754,315.705,12306.0
2024-12-30 14:55:00,316.73,316.91,316.69,316.86,10108.0,315.6751,315.8545,315.6352,315.8047,10108.0
2024-12-30 15:00:00,316.8,316.85,316.45,316.49,20538.0,315.7449,315.7947,315.396,315.4359,20538.0
2024-12-30 15:05:00,316.46,316.65,316.33,316.54,21473.0,315.406,315.5954,315.2764,315.4857,21473.0
2024-12-30 15:10:00,316.54,316.71,316.39,316.66,20152.0,315.4857,315.6552,315.3362,315.6053,20152.0
2024-12-30 15:15:00,316.61,316.81,316.54,316.81,15416.0,315.5555,315.7548,315.4857,315.7548,15416.0
2024-12-30 15:20:00,316.76,316.76,316.56,316.61,29751.0,315.705,315.705,315.5057,315.5555,29751.0
2024-12-30 15:25:00,316.61,316.66,315.95,315.95,24292.0,315.5555,315.6053,314.8977,314.8977,24292.0
2024-12-30 15:30:00,315.95,316.18,315.86,315.94,27059.0,314.8977,315.1269,314.808,314.8877,27059.0
2024-12-30 15:35:00,315.95,316.21,315.86,316.16,21485.0,314.8977,315.1568,314.808,315.107,21485.0
2024-12-30 15:40:00,316.16,316.44,316.05,316.23,29122.0,315.107,315.3861,314.9974,315.1768,29122.0
2024-12-30 15:45:00,316.28,316.41,316.04,316.21,31043.0,315.2266,315.3562,314.9874,315.1568,31043.0
2024-12-30 15:50:00,316.32,316.66,316.2,316.34,30700.0,315.2665,315.6053,315.1469,315.2864,30700.0
2024-12-30 15:55:00,316.37,316.48,315.32,315.35,140824.0,315.3163,315.4259,314.2698,314.2997,140824.0
2024-12-31 09:30:00,316.12,316.82,315.48,315.67,72496.0,315.0671,315.7648,314.4293,314.6186,72496.0
2024-12-31 09:35:00,315.67,316.04,315.42,315.83,24435.0,314.6186,314.9874,314.3695,314.7781,24435.0
2024-12-31 09:40:00,315.75,316.25,315.58,316.23,11884.0,314.6984,315.1967,314.5289,315.1768,11884.0
2024-12-31 09:45:00,316.15,316.37,315.99,316.31,13915.0,315.097,315.3163,314.9376,315.2565,13915.0
2024-12-31 09:50:00,316.26,316.44,316.14,316.39,22915.0,315.2067,315.3861,315.0871,315.3362,22915.0
2024-12-31 09:55:00,316.4,316.82,316.37,316.79,19790.0,315.3462,315.7648,315.3163,315.7349,19790.0
2024-12-31 10:00:00,316.81,317.3,316.81,317.22,32039.0,315.7548,316.2432,315.7548,316.1635,32039.0
2024-12-31 10:05:00,317.17,317.39,316.52,316.71,25080.0,316.1136,316.3329,315.4658,315.6552,25080.0
2024-12-31 10:10:00,316.68,317.3,316.67,317.3,16329.0,315.6253,316.2432,315.6153,316.2432,16329.0
2024-12-31 10:15:00,317.28,317.66,317.17,317.59,34298.0,316.2233,316.602,316.1136,316.5322,34298.0
2024-12-31 10:20:00,317.59,317.59,317.13,317.22,16505.0,316.5322,316.5322,316.0738,316.1635,16505.0
2024-12-31 10:25:00,317.15,317.36,316.9,316.91,20890.0,316.0937,316.303,315.8445,315.8545,20890.0
2024-12-31 10:30:00,316.9,317.03,316.27,316.29,21827.0,315.8445,315.9741,315.2166,315.2366,21827.0
2024-12-31 10:35:00,316.36,316.73,316.24,316.73,18851.0,315.3063,315.6751,315.1867,315.6751,18851.0
2024-12-31 10:40:00,316.77,316.83,316.52,316.72,9078.0,315.715,315.7748,315.4658,315.6651,9078.0
2024-12-31 10:45:00,316.77,316.83,316.55,316.65,21214.0,315.715,315.7748,315.4957,315.5954,21214.0
2024-12-31 10:50:00,316.65,317.0,316.56,317.0,12789.0,315.5954,315.9442,315.5057,315.9442,12789.0
2024-12-31 10:55:00,316.99,317.06,316.75,316.79,26907.0,315.9342,316.004,315.695,315.7349,26907.0
2024-12-31 11:00:00,316.79,316.79,316.08,316.08,13990.0,315.7349,315.7349,315.0273,315.0273,13990.0
2024-12-31 11:05:00,316.18,316.28,315.88,316.28,15515.0,315.1269,315.2266,314.8279,315.2266,15515.0
2024-12-31 11:10:00,316.29,316.5,316.07,316.5,12602.0,315.2366,315.4459,315.0173,315.4459,12602.0
2024-12-31 11:15:00,316.48,316.5,315.88,315.91,18680.0,315.4259,315.4459,314.8279,314.8578,18680.0
2024-12-31 11:20:00,315.93,316.21,315.86,315.97,13742.0,314.8778,315.1568,314.808,314.9176,13742.0
2024-12-31 11:25:00,315.93,316.01,315.66,315.83,19933.0,314.8778,314.9575,314.6087,314.7781,19933.0
2024-12-31 11:30:00,315.91,316.02,315.64,315.82,31666.0,314.8578,314.9675,314.5887,314.7681,31666.0
2024-12-31 11:35:00,315.8,315.96,315.55,315.55,17648.0,314.7482,314.9077,314.499,314.499,17648.0
2024-12-31 11:40:00,315.56,315.85,315.47,315.84,27794.0,314.509,314.798,314.4193,314.7881,27794.0
2024-12-31 11:45:00,315.84,315.96,315.6,315.9,17326.0,314.7881,314.9077,314.5489,314.8479,17326.0
2024-12-31 11:50:00,315.86,316.04,315.57,315.69,14780.0,314.808,314.9874,314.519,314.6386,14780.0
2024-12-31 11:55:00,315.65,315.67,315.46,315.53,14249.0,314.5987,314.6186,314.4093,314.4791,14249.0
2024-12-31 12:00:00,315.59,315.75,315.49,315.59,16292.0,314.5389,314.6984,314.4392,314.5389,16292.0
2024-12-31 12:05:00,315.67,315.85,315.57,315.84,9021.0,314.6186,314.798,314.519,314.7881,9021.0
2024-12-31 12:10:00,315.85,315.96,315.7,315.87,16721.0,314.798,314.9077,314.6485,314.818,16721.0
2024-12-31 12:15:00,315.84,315.91,315.77,315.88,8799.0,314.7881,314.8578,314.7183,314.8279,8799.0
2024-12-31 12:20:00,315.98,316.03,315.64,315.78,15449.0,314.9276,314.9774,314.5887,314.7283,15449.0
2024-12-31 12:25:00,315.82,315.97,315.78,315.91,6334.0,314.7681,314.9176,314.7283,314.8578,6334.0
2024-12-31 12:30:00,315.81,315.87,315.59,315.69,12847.0,314.7582,314.818,314.5389,314.6386,12847.0
2024-12-31 12:35:00,315.59,315.75,315.51,315.72,9043.0,314.5389,314.6984,314.4592,314.6685,9043.0
2024-12-31 12:40:00,315.68,315.98,315.59,315.9,17634.0,314.6286,314.9276,314.5389,314.8479,17634.0
2024-12-31 12:45:00,315.9,316.06,315.63,315.98,24020.0,314.8479,315.0073,314.5788,314.9276,24020.0
2024-12-31 12:50:00,315.9,316.3,315.88,316.29,12382.0,314.8479,315.2465,314.8279,315.2366,12382.0
2024-12-31 12:55:00,316.21,316.84,316.2,316.84,15224.0,315.1568,315.7847,315.1469,315.7847,15224.0
2024-12-31 13:00:00,316.68,316.74,316.53,316.62,11153.0,315.6253,315.6851,315.4758,315.5655,11153.0
2024-12-31 13:05:00,316.62,316.95,316.53,316.68,17644.0,315.5655,315.8944,315.4758,315.6253,17644.0
2024-12-31 13:10:00,316.6,316.63,316.27,316.44,20712.0,315.5455,315.5754,315.2166,315.3861,20712.0
2024-12-31 13:15:00,316.39,316.4,316.24,316.25,13754.0,315.3362,315.3462,315.1867,315.1967,13754.0
2024-12-31 13:20:00,316.25,316.27,315.73,315.78,11158.0,315.1967,315.2166,314.6784,314.7283,11158.0
2024-12-31 13:25:00,315.83,316.12,315.78,316.04,21478.0,314.7781,315.0671,314.7283,314.9874,21478.0
2024-12-31 13:30:00,315.97,316.28,315.91,316.09,10527.0,314.9176,315.2266,314.8578,315.0372,10527.0
2024-12-31 13:35:00,316.09,316.15,315.92,316.15,8059.0,315.0372,315.097,314.8678,315.097,8059.0
2024-12-31 13:40:00,316.17,316.34,316.08,316.31,10291.0,315.117,315.2864,315.0273,315.2565,10291.0
2024-12-31 13:45:00,316.28,316.46,316.25,316.46,14156.0,315.2266,315.406,315.1967,315.406,14156.0
2024-12-31 13:50:00,316.47,316.64,316.22,316.31,9934.0,315.416,315.5854,315.1668,315.2565,9934.0
2024-12-31 13:55:00,316.22,316.28,316.0,316.0,9585.0,315.1668,315.2266,314.9475,314.9475,9585.0
2024-12-31 14:00:00,316.01,316.12,315.7,315.93,15064.0,314.9575,315.0671,314.6485,314.8778,15064.0
2024-12-31 14:05:00,315.76,316.02,315.76,316.01,13986.0,314.7083,314.9675,314.7083,314.9575,13986.0
2024-12-31 14:10:00,316.01,316.28,316.0,316.23,15168.0,314.9575,315.2266,314.9475,315.1768,15168.0
2024-12-31 14:15:00,316.25,316.25,315.74,315.79,19409.0,315.1967,315.1967,314.6884,314.7382,19409.0
2024-12-31 14:20:00,315.79,315.86,315.47,315.59,15340.0,314.7382,314.808,314.4193,314.5389,15340.0
2024-12-31 14:25:00,315.66,315.97,315.65,315.65,16183.0,314.6087,314.9176,314.5987,314.5987,16183.0
2024-12-31 14:30:00,315.66,315.76,315.48,315.49,11641.0,314.6087,314.7083,314.4293,314.4392,11641.0
2024-12-31 14:35:00,315.53,315.8,315.49,315.67,21285.0,314.4791,314.7482,314.4392,314.6186,21285.0
2024-12-31 14:40:00,315.68,315.68,315.19,315.54,19649.0,314.6286,314.6286,314.1402,314.4891,19649.0
2024-12-31 14:45:00,315.55,315.61,315.48,315.5,12507.0,314.499,314.5588,314.4293,314.4492,12507.0
2024-12-31 14:50:00,315.45,315.81,315.45,315.71,15008.0,314.3994,314.7582,314.3994,314.6585,15008.0
2024-12-31 14:55:00,315.75,316.0,315.74,315.94,13213.0,314.6984,314.9475,314.6884,314.8877,13213.0
2024-12-31 15:00:00,315.92,316.05,315.87,316.0,11158.0,314.8678,314.9974,314.818,314.9475,11158.0
2024-12-31 15:05:00,316.0,316.18,316.0,316.15,11971.0,314.9475,315.1269,314.9475,315.097,11971.0
2024-12-31 15:10:00,316.15,316.15,315.54,315.65,23275.0,315.097,315.097,314.4891,314.5987,23275.0
2024-12-31 15:15:00,315.63,316.06,315.57,316.04,20583.0,314.5788,315.0073,314.519,314.9874,20583.0
2024-12-31 15:20:00,315.98,316.5,315.92,316.2,20281.0,314.9276,315.4459,314.8678,315.1469,20281.0
2024-12-31 15:25:00,316.16,316.66,316.11,316.62,26838.0,315.107,315.6053,315.0572,315.5655,26838.0
2024-12-31 15:30:00,316.63,316.69,316.29,316.39,25038.0,315.5754,315.6352,315.2366,315.3362,25038.0
2024-12-31 15:35:00,316.48,316.68,316.26,316.33,28680.0,315.4259,315.6253,315.2067,315.2764,28680.0
2024-12-31 15:40:00,316.33,316.4,316.03,316.04,24439.0,315.2764,315.3462,314.9774,314.9874,24439.0
2024-12-31 15:45:00,316.01,316.63,315.75,316.63,25523.0,314.9575,315.5754,314.6984,315.5754,25523.0
2024-12-31 15:50:00,316.48,316.71,316.0,316.04,50060.0,315.4259,315.6552,314.9475,314.9874,50060.0
2024-12-31 15:55:00,316.08,316.35,315.61,316.32,345406.0,315.0273,315.2964,314.5588,315.2665,345406.0
2025-01-02 09:30:00,317.78,318.1,316.83,317.64,157649.0,316.7216,317.0405,315.7748,316.5821,157649.0
2025-01-02 09:35:00,317.45,317.53,316.74,316.74,49678.0,316.3927,316.4724,315.6851,315.6851,49678.0
2025-01-02 09:40:00,316.61,316.8,316.0,316.75,35164.0,315.5555,315.7449,314.9475,315.695,35164.0
2025-01-02 09:45:00,316.68,317.85,316.59,317.79,89632.0,315.6253,316.7914,315.5356,316.7316,89632.0
2025-01-02 09:50:00,317.67,318.57,317.52,318.57,47036.0,316.612,317.509,316.4625,317.509,47036.0
2025-01-02 09:55:00,318.46,319.0,318.46,318.68,47551.0,317.3993,317.9376,317.3993,317.6186,47551.0
2025-01-02 10:00:00,318.75,319.23,318.72,319.06,71959.0,317.6884,318.1668,317.6585,317.9974,71959.0
2025-01-02 10:05:00,319.17,319.62,318.83,319.09,53510.0,318.107,318.5555,317.7681,318.0273,53510.0
2025-01-02 10:10:00,319.11,319.68,319.01,319.61,45328.0,318.0472,318.6153,317.9475,318.5455,45328.0
2025-01-02 10:15:00,319.41,319.58,319.1,319.2,44037.0,318.3462,318.5156,318.0372,318.1369,44037.0
2025-01-02 10:20:00,319.1,319.14,318.41,318.61,42236.0,318.0372,318.0771,317.3495,317.5488,42236.0
2025-01-02 10:25:00,318.67,318.89,317.74,317.9,33043.0,317.6086,317.8279,316.6817,316.8412,33043.0
2025-01-02 10:30:00,317.81,317.81,316.72,317.14,21322.0,316.7515,316.7515,315.6651,316.0837,21322.0
2025-01-02 10:35:00,317.14,317.69,316.69,317.21,21593.0,316.0837,316.6319,315.6352,316.1535,21593.0
2025-01-02 10:40:00,317.11,317.26,316.54,316.72,25734.0,316.0538,316.2033,315.4857,315.6651,25734.0
2025-01-02 10:45:00,316.74,317.08,316.14,317.08,29508.0,315.6851,316.0239,315.0871,316.0239,29508.0
2025-01-02 10:50:00,316.94,316.97,316.14,316.54,17584.0,315.8844,315.9143,315.0871,315.4857,17584.0
2025-01-02 10:55:00,316.6,316.74,316.2,316.4,27114.0,315.5455,315.6851,315.1469,315.3462,27114.0
2025-01-02 11:00:00,316.38,316.55,315.35,315.69,29146.0,315.3263,315.4957,314.2997,314.6386,29146.0
2025-01-02 11:05:00,315.7,315.88,315.32,315.52,13163.0,314.6485,314.8279,314.2698,314.4691,13163.0
2025-01-02 11:10:00,315.52,315.93,315.11,315.82,29597.0,314.4691,314.8778,314.0605,314.7681,29597.0
2025-01-02 11:15:00,315.78,315.86,315.45,315.48,31720.0,314.7283,314.808,314.3994,314.4293,31720.0
2025-01-02 11:20:00,315.55,315.88,315.16,315.76,21413.0,314.499,314.8279,314.1103,314.7083,21413.0
2025-01-02 11:25:00,315.7,316.16,315.67,316.01,19820.0,314.6485,315.107,314.6186,314.9575,19820.0
2025-01-02 11:30:00,316.0,316.19,315.83,316.03,17213.0,314.9475,315.1369,314.7781,314.9774,17213.0
2025-01-02 11:35:00,316.02,316.4,316.0,316.32,19312.0,314.9675,315.3462,314.9475,315.2665,19312.0
2025-01-02 11:40:00,316.32,316.56,316.12,316.14,11419.0,315.2665,315.5057,315.0671,315.0871,11419.0
2025-01-02 11:45:00,316.23,316.38,316.09,316.25,19461.0,315.1768,315.3263,315.0372,315.1967,19461.0
2025-01-02 11:50:00,316.19,316.26,315.87,315.96,24366.0,315.1369,315.2067,314.818,314.9077,24366.0
2025-01-02 11:55:00,315.97,316.34,315.97,316.25,11577.0,314.9176,315.2864,314.9176,315.1967,11577.0
2025-01-02 12:00:00,316.25,316.32,315.6,315.75,23665.0,315.1967,315.2665,314.5489,314.6984,23665.0
2025-01-02 12:05:00,315.82,315.93,315.44,315.54,12433.0,314.7681,314.8778,314.3894,314.4891,12433.0
2025-01-02 12:10:00,315.49,316.24,315.49,315.92,21495.0,314.4392,315.1867,314.4392,314.8678,21495.0
2025-01-02 12:15:00,315.92,316.0,315.61,315.69,12924.0,314.8678,314.9475,314.5588,314.6386,12924.0
2025-01-02 12:20:00,315.73,315.78,314.91,314.94,28607.0,314.6784,314.7283,313.8612,313.8911,28607.0
2025-01-02 12:25:00,314.97,314.97,314.03,314.11,22196.0,313.921,313.921,312.9841,313.0638,22196.0
2025-01-02 12:30:00,314.01,314.02,313.57,314.0,13797.0,312.9642,312.9741,312.5256,312.9542,13797.0
2025-01-02 12:35:00,313.94,314.0,313.1,313.18,26027.0,312.8944,312.9542,312.0572,312.1369,26027.0
2025-01-02 12:40:00,313.25,313.39,312.55,312.94,35560.0,312.2067,312.3462,311.509,311.8977,35560.0
2025-01-02 12:45:00,312.88,313.11,312.7,312.73,26166.0,311.8379,312.0672,311.6585,311.6884,26166.0
2025-01-02 12:50:00,312.71,313.42,312.55,313.15,25897.0,311.6685,312.3761,311.509,312.107,25897.0
2025-01-02 12:55:00,313.19,313.63,313.02,313.4,14687.0,312.1469,312.5854,311.9775,312.3562,14687.0
2025-01-02 13:00:00,313.48,313.48,312.95,313.08,15321.0,312.4359,312.4359,311.9077,312.0373,15321.0
2025-01-02 13:05:00,313.08,313.55,313.08,313.3,14137.0,312.0373,312.5057,312.0373,312.2565,14137.0
2025-01-02 13:10:00,313.31,313.33,312.81,313.05,12488.0,312.2665,312.2864,311.7682,312.0074,12488.0
2025-01-02 13:15:00,313.01,313.23,312.81,313.07,12170.0,311.9675,312.1868,311.7682,312.0273,12170.0
2025-01-02 13:20:00,313.23,313.61,313.13,313.37,29159.0,312.1868,312.5655,312.0871,312.3263,29159.0
2025-01-02 13:25:00,313.27,313.49,313.12,313.42,11429.0,312.2266,312.4459,312.0771,312.3761,11429.0
2025-01-02 13:30:00,313.46,313.46,312.64,312.69,31604.0,312.416,312.416,311.5987,311.6486,31604.0
2025-01-02 13:35:00,312.69,313.29,312.61,313.08,17601.0,311.6486,312.2466,311.5688,312.0373,17601.0
2025-01-02 13:40:00,312.99,313.62,312.81,313.52,16270.0,311.9476,312.5755,311.7682,312.4758,16270.0
2025-01-02 13:45:00,313.45,313.45,312.73,312.92,14903.0,312.406,312.406,311.6884,311.8778,14903.0
2025-01-02 13:50:00,312.8,312.91,312.41,312.44,9215.0,311.7582,311.8678,311.3695,311.3994,9215.0
2025-01-02 13:55:00,312.53,313.18,312.53,313.08,10658.0,311.4891,312.1369,311.4891,312.0373,10658.0
2025-01-02 14:00:00,313.15,313.56,313.09,313.52,13722.0,312.107,312.5157,312.0472,312.4758,13722.0
2025-01-02 14:05:00,313.43,313.81,313.32,313.46,14961.0,312.3861,312.7648,312.2765,312.416,14961.0
2025-01-02 14:10:00,313.5,313.64,313.3,313.4,13964.0,312.4559,312.5954,312.2565,312.3562,13964.0
2025-01-02 14:15:00,313.42,313.91,313.39,313.78,24876.0,312.3761,312.8645,312.3462,312.7349,24876.0
2025-01-02 14:20:00,313.8,313.98,313.61,313.98,20914.0,312.7549,312.9343,312.5655,312.9343,20914.0
2025-01-02 14:25:00,314.0,314.29,313.96,314.25,23318.0,312.9542,313.2432,312.9143,313.2034,23318.0
2025-01-02 14:30:00,314.17,314.33,313.75,313.98,18662.0,313.1236,313.2831,312.705,312.9343,18662.0
2025-01-02 14:35:00,313.99,314.27,313.66,314.14,13725.0,312.9442,313.2233,312.6153,313.0937,13725.0
2025-01-02 14:40:00,314.08,314.26,313.87,314.2,12337.0,313.0339,313.2133,312.8246,313.1535,12337.0
2025-01-02 14:45:00,314.24,314.61,313.98,314.32,15329.0,313.1934,313.5622,312.9343,313.2731,15329.0
2025-01-02 14:50:00,314.33,314.62,314.32,314.52,13345.0,313.2831,313.5721,313.2731,313.4725,13345.0
2025-01-02 14:55:00,314.45,314.48,313.62,313.68,22638.0,313.4027,313.4326,312.5755,312.6353,22638.0
2025-01-02 15:00:00,313.69,314.51,313.68,314.51,23373.0,312.6452,313.4625,312.6353,313.4625,23373.0
2025-01-02 15:05:00,314.5,314.61,314.27,314.52,14578.0,313.4525,313.5622,313.2233,313.4725,14578.0
2025-01-02 15:10:00,314.57,314.8,314.49,314.67,16959.0,313.5223,313.7515,313.4426,313.622,16959.0
2025-01-02 15:15:00,314.63,314.7,314.47,314.59,25234.0,313.5821,313.6519,313.4226,313.5422,25234.0
2025-01-02 15:20:00,314.63,314.91,314.55,314.67,26985.0,313.5821,313.8612,313.5024,313.622,26985.0
2025-01-02 15:25:00,314.73,314.89,314.61,314.67,18098.0,313.6818,313.8412,313.5622,313.622,18098.0
2025-01-02 15:30:00,314.7,315.35,314.56,314.75,49086.0,313.6519,314.2997,313.5123,313.7017,49086.0
2025-01-02 15:35:00,314.69,314.87,314.35,314.84,25553.0,313.6419,313.8213,313.303,313.7914,25553.0
2025-01-02 15:40:00,314.85,315.18,314.78,314.81,56016.0,313.8014,314.1303,313.7316,313.7615,56016.0
2025-01-02 15:45:00,314.81,314.96,314.62,314.65,37417.0,313.7615,313.911,313.5721,313.602,37417.0
2025-01-02 15:50:00,314.66,314.84,314.05,314.06,57139.0,313.612,313.7914,313.004,313.014,57139.0
2025-01-02 15:55:00,314.0,314.72,313.98,314.49,274343.0,312.9542,313.6718,312.9343,313.4426,274343.0
2025-01-03 09:30:00,313.95,315.92,313.95,315.49,116261.0,312.9044,314.8678,312.9044,314.4392,116261.0
2025-01-03 09:35:00,315.23,315.33,314.54,315.04,72757.0,314.1801,314.2798,313.4924,313.9907,72757.0
2025-01-03 09:40:00,315.18,315.18,312.9,313.02,132390.0,314.1303,314.1303,311.8579,311.9775,132390.0
2025-01-03 09:45:00,313.02,313.7,312.7,312.89,77388.0,311.9775,312.6552,311.6585,311.8479,77388.0
2025-01-03 09:50:00,312.85,312.89,312.01,312.48,74047.0,311.808,311.8479,310.9708,311.4393,74047.0
2025-01-03 09:55:00,312.48,312.91,312.34,312.47,14120.0,311.4393,311.8678,311.2997,311.4293,14120.0
2025-01-03 10:00:00,312.53,313.35,312.35,313.1,48067.0,311.4891,312.3064,311.3097,312.0572,48067.0
2025-01-03 10:05:00,313.1,313.21,312.58,313.07,22038.0,312.0572,312.1668,311.5389,312.0273,22038.0
2025-01-03 10:10:00,313.08,313.68,312.66,312.85,39060.0,312.0373,312.6353,311.6187,311.808,39060.0
2025-01-03 10:15:00,312.85,313.0,312.51,312.75,46149.0,311.808,311.9575,311.4692,311.7084,46149.0
2025-01-03 10:20:00,312.75,312.75,312.03,312.42,29390.0,311.7084,311.7084,310.9908,311.3795,29390.0
2025-01-03 10:25:00,312.41,312.85,312.15,312.73,23998.0,311.3695,311.808,311.1104,311.6884,23998.0
2025-01-03 10:30:00,312.73,313.17,312.66,312.9,56520.0,311.6884,312.127,311.6187,311.8579,56520.0
2025-01-03 10:35:00,312.9,313.43,312.78,313.22,31053.0,311.8579,312.3861,311.7383,312.1768,31053.0
2025-01-03 10:40:00,313.15,313.89,313.15,313.77,46582.0,312.107,312.8446,312.107,312.725,46582.0
2025-01-03 10:45:00,313.77,314.29,313.77,314.12,31626.0,312.725,313.2432,312.725,313.0738,31626.0
2025-01-03 10:50:00,314.12,314.2,313.91,314.08,35955.0,313.0738,313.1535,312.8645,313.0339,35955.0
2025-01-03 10:55:00,314.03,314.38,313.66,314.37,36035.0,312.9841,313.3329,312.6153,313.323,36035.0
2025-01-03 11:00:00,314.38,314.45,313.81,314.0,30677.0,313.3329,313.4027,312.7648,312.9542,30677.0
2025-01-03 11:05:00,313.94,313.94,313.16,313.38,27362.0,312.8944,312.8944,312.117,312.3363,27362.0
2025-01-03 11:10:00,313.39,313.41,312.9,313.02,24702.0,312.3462,312.3662,311.8579,311.9775,24702.0
2025-01-03 11:15:00,313.12,313.4,313.04,313.4,17300.0,312.0771,312.3562,311.9974,312.3562,17300.0
2025-01-03 11:20:00,313.41,313.6,313.32,313.33,9789.0,312.3662,312.5555,312.2765,312.2864,9789.0
2025-01-03 11:25:00,313.36,313.92,313.26,313.76,28398.0,312.3163,312.8745,312.2167,312.715,28398.0
2025-01-03 11:30:00,313.74,314.08,313.71,313.93,14146.0,312.6951,313.0339,312.6652,312.8844,14146.0
2025-01-03 11:35:00,313.93,314.05,313.72,313.72,16376.0,312.8844,313.004,312.6751,312.6751,16376.0
2025-01-03 11:40:00,313.78,314.02,313.76,313.97,15089.0,312.7349,312.9741,312.715,312.9243,15089.0
2025-01-03 11:45:00,314.03,314.03,313.81,313.86,11773.0,312.9841,312.9841,312.7648,312.8147,11773.0
2025-01-03 11:50:00,313.91,314.06,313.86,313.88,11512.0,312.8645,313.014,312.8147,312.8346,11512.0
2025-01-03 11:55:00,313.87,314.01,313.76,313.92,12183.0,312.8246,312.9642,312.715,312.8745,12183.0
2025-01-03 12:00:00,313.85,314.19,313.84,314.13,7506.0,312.8047,313.1436,312.7947,313.0838,7506.0
2025-01-03 12:05:00,314.15,314.41,314.11,314.16,28840.0,313.1037,313.3628,313.0638,313.1137,28840.0
2025-01-03 12:10:00,314.16,314.27,313.9,313.94,13009.0,313.1137,313.2233,312.8545,312.8944,13009.0
2025-01-03 12:15:00,313.86,314.25,313.75,313.77,8696.0,312.8147,313.2034,312.705,312.725,8696.0
2025-01-03 12:20:00,313.76,314.06,313.71,314.06,6772.0,312.715,313.014,312.6652,313.014,6772.0
2025-01-03 12:25:00,314.02,314.39,313.99,314.0,20305.0,312.9741,313.3429,312.9442,312.9542,20305.0
2025-01-03 12:30:00,314.07,314.19,313.94,314.13,9019.0,313.024,313.1436,312.8944,313.0838,9019.0
2025-01-03 12:35:00,314.18,314.2,314.05,314.11,6348.0,313.1336,313.1535,313.004,313.0638,6348.0
2025-01-03 12:40:00,314.07,314.25,314.03,314.19,7459.0,313.024,313.2034,312.9841,313.1436,7459.0
2025-01-03 12:45:00,314.17,314.25,314.07,314.17,16109.0,313.1236,313.2034,313.024,313.1236,16109.0
2025-01-03 12:50:00,314.13,314.48,314.13,314.45,12695.0,313.0838,313.4326,313.0838,313.4027,12695.0
2025-01-03 12:55:00,314.49,314.66,314.43,314.56,10995.0,313.4426,313.612,313.3828,313.5123,10995.0
2025-01-03 13:00:00,314.56,314.59,314.24,314.31,7500.0,313.5123,313.5422,313.1934,313.2632,7500.0
2025-01-03 13:05:00,314.35,314.5,314.27,314.42,16253.0,313.303,313.4525,313.2233,313.3728,16253.0
2025-01-03 13:10:00,314.37,314.44,314.34,314.39,15201.0,313.323,313.3927,313.2931,313.3429,15201.0
2025-01-03 13:15:00,314.36,314.6,314.35,314.6,13766.0,313.313,313.5522,313.303,313.5522,13766.0
2025-01-03 13:20:00,314.54,314.75,314.41,314.54,20768.0,313.4924,313.7017,313.3628,313.4924,20768.0
2025-01-03 13:25:00,314.55,314.95,314.51,314.85,14868.0,313.5024,313.901,313.4625,313.8014,14868.0
2025-01-03 13:30:00,314.85,315.04,314.72,314.81,16745.0,313.8014,313.9907,313.6718,313.7615,16745.0
2025-01-03 13:35:00,314.87,315.11,314.82,315.06,16253.0,313.8213,314.0605,313.7715,314.0107,16253.0
2025-01-03 13:40:00,315.01,315.02,314.81,314.82,13356.0,313.9608,313.9708,313.7615,313.7715,13356.0
2025-01-03 13:45:00,314.85,315.06,314.82,315.0,11477.0,313.8014,314.0107,313.7715,313.9509,11477.0
2025-01-03 13:50:00,314.93,315.04,314.81,315.04,9015.0,313.8811,313.9907,313.7615,313.9907,9015.0
2025-01-03 13:55:00,315.03,315.03,314.67,314.74,15569.0,313.9808,313.9808,313.622,313.6917,15569.0
2025-01-03 14:00:00,314.74,314.96,314.65,314.71,9594.0,313.6917,313.911,313.602,313.6618,9594.0
2025-01-03 14:05:00,314.69,314.75,314.53,314.75,9982.0,313.6419,313.7017,313.4824,313.7017,9982.0
2025-01-03 14:10:00,314.75,314.82,314.61,314.66,10535.0,313.7017,313.7715,313.5622,313.612,10535.0
2025-01-03 14:15:00,314.61,314.88,314.61,314.81,10463.0,313.5622,313.8313,313.5622,313.7615,10463.0
2025-01-03 14:20:00,314.87,314.87,314.72,314.79,9220.0,313.8213,313.8213,313.6718,313.7416,9220.0
2025-01-03 14:25:00,314.79,314.86,314.7,314.75,13025.0,313.7416,313.8113,313.6519,313.7017,13025.0
2025-01-03 14:30:00,314.86,315.25,314.84,315.18,15793.0,313.8113,314.2,313.7914,314.1303,15793.0
2025-01-03 14:35:00,315.17,315.24,315.08,315.08,19667.0,314.1203,314.1901,314.0306,314.0306,19667.0
2025-01-03 14:40:00,315.1,315.1,314.79,314.8,25079.0,314.0505,314.0505,313.7416,313.7515,25079.0
2025-01-03 14:45:00,314.8,315.05,314.73,315.0,24015.0,313.7515,314.0007,313.6818,313.9509,24015.0
2025-01-03 14:50:00,315.03,315.13,314.78,314.86,14183.0,313.9808,314.0804,313.7316,313.8113,14183.0
2025-01-03 14:55:00,314.83,314.88,314.8,314.81,15450.0,313.7814,313.8313,313.7515,313.7615,15450.0
2025-01-03 15:00:00,314.79,314.82,314.42,314.42,12830.0,313.7416,313.7715,313.3728,313.3728,12830.0
2025-01-03 15:05:00,314.41,314.73,314.4,314.66,12053.0,313.3628,313.6818,313.3529,313.612,12053.0
2025-01-03 15:10:00,314.66,314.9,314.62,314.81,18908.0,313.612,313.8512,313.5721,313.7615,18908.0
2025-01-03 15:15:00,314.79,314.9,314.71,314.75,20946.0,313.7416,313.8512,313.6618,313.7017,20946.0
2025-01-03 15:20:00,314.71,314.94,314.62,314.94,13488.0,313.6618,313.8911,313.5721,313.8911,13488.0
2025-01-03 15:25:00,314.94,315.13,314.93,315.08,28882.0,313.8911,314.0804,313.8811,314.0306,28882.0
2025-01-03 15:30:00,315.04,315.07,314.66,314.79,33370.0,313.9907,314.0206,313.612,313.7416,33370.0
2025-01-03 15:35:00,314.77,314.79,314.62,314.65,24006.0,313.7216,313.7416,313.5721,313.602,24006.0
2025-01-03 15:40:00,314.64,314.76,314.57,314.62,32086.0,313.5921,313.7117,313.5223,313.5721,32086.0
2025-01-03 15:45:00,314.62,314.69,314.44,314.62,17500.0,313.5721,313.6419,313.3927,313.5721,17500.0
2025-01-03 15:50:00,314.67,314.77,314.32,314.42,28257.0,313.622,313.7216,313.2731,313.3728,28257.0
2025-01-03 15:55:00,314.47,315.18,314.46,314.91,157013.0,313.4226,314.1303,313.4127,313.8612,157013.0
2025-01-06 09:30:00,315.01,315.18,313.74,313.96,154053.0,313.9608,314.1303,312.6951,312.9143,154053.0
2025-01-06 09:35:00,313.85,314.09,312.22,312.26,33031.0,312.8047,313.0439,311.1801,311.22,33031.0
2025-01-06 09:40:00,312.28,312.96,312.22,312.4,88726.0,311.2399,311.9177,311.1801,311.3595,88726.0
2025-01-06 09:45:00,312.38,313.04,312.31,312.81,140493.0,311.3396,311.9974,311.2698,311.7682,140493.0
2025-01-06 09:50:00,312.81,313.1,312.53,312.57,62112.0,311.7682,312.0572,311.4891,311.529,62112.0
2025-01-06 09:55:00,312.66,313.01,312.4,312.5,42353.0,311.6187,311.9675,311.3595,311.4592,42353.0
2025-01-06 10:00:00,312.5,313.47,312.33,313.46,46810.0,311.4592,312.426,311.2898,312.416,46810.0
2025-01-06 10:05:00,313.48,313.66,313.14,313.3,45949.0,312.4359,312.6153,312.0971,312.2565,45949.0
2025-01-06 10:10:00,313.3,313.45,312.94,313.12,78693.0,312.2565,312.406,311.8977,312.0771,78693.0
2025-01-06 10:15:00,313.14,313.14,312.44,312.44,55241.0,312.0971,312.0971,311.3994,311.3994,55241.0
2025-01-06 10:20:00,312.44,312.83,312.3,312.55,76161.0,311.3994,311.7881,311.2599,311.509,76161.0
2025-01-06 10:25:00,312.52,312.82,312.41,312.79,65051.0,311.4791,311.7781,311.3695,311.7482,65051.0
2025-01-06 10:30:00,312.84,313.24,312.62,313.19,41010.0,311.7981,312.1967,311.5788,312.1469,41010.0
2025-01-06 10:35:00,313.16,313.3,312.68,313.04,23687.0,312.117,312.2565,311.6386,311.9974,23687.0
2025-01-06 10:40:00,313.0,313.23,312.93,313.06,46390.0,311.9575,312.1868,311.8878,312.0173,46390.0
2025-01-06 10:45:00,313.06,313.54,312.98,313.29,50092.0,312.0173,312.4957,311.9376,312.2466,50092.0
2025-01-06 10:50:00,313.35,314.13,313.22,314.09,64577.0,312.3064,313.0838,312.1768,313.0439,64577.0
2025-01-06 10:55:00,314.09,314.43,314.09,314.22,36822.0,313.0439,313.3828,313.0439,313.1735,36822.0
2025-01-06 11:00:00,314.21,314.55,314.14,314.47,55285.0,313.1635,313.5024,313.0937,313.4226,55285.0
2025-01-06 11:05:00,314.44,314.47,314.14,314.36,23033.0,313.3927,313.4226,313.0937,313.313,23033.0
2025-01-06 11:10:00,314.37,314.52,313.67,313.75,53071.0,313.323,313.4725,312.6253,312.705,53071.0
2025-01-06 11:15:00,313.82,314.34,313.73,314.0,45116.0,312.7748,313.2931,312.6851,312.9542,45116.0
2025-01-06 11:20:00,314.06,314.16,313.87,313.94,26384.0,313.014,313.1137,312.8246,312.8944,26384.0
2025-01-06 11:25:00,314.0,314.12,313.83,313.94,24271.0,312.9542,313.0738,312.7848,312.8944,24271.0
2025-01-06 11:30:00,313.95,314.07,313.82,313.82,29172.0,312.9044,313.024,312.7748,312.7748,29172.0
2025-01-06 11:35:00,313.87,314.27,313.85,314.26,26798.0,312.8246,313.2233,312.8047,313.2133,26798.0
2025-01-06 11:40:00,314.23,314.37,313.82,313.86,28283.0,313.1834,313.323,312.7748,312.8147,28283.0
2025-01-06 11:45:00,313.9,314.34,313.71,314.29,21559.0,312.8545,313.2931,312.6652,313.2432,21559.0
2025-01-06 11:50:00,314.29,314.43,314.22,314.26,21495.0,313.2432,313.3828,313.1735,313.2133,21495.0
2025-01-06 11:55:00,314.23,314.67,313.99,314.6,42891.0,313.1834,313.622,312.9442,313.5522,42891.0
2025-01-06 12:00:00,314.6,314.88,314.44,314.88,18125.0,313.5522,313.8313,313.3927,313.8313,18125.0
2025-01-06 12:05:00,314.88,315.33,314.84,315.25,36979.0,313.8313,314.2798,313.7914,314.2,36979.0
2025-01-06 12:10:00,315.25,315.37,315.12,315.3,35444.0,314.2,314.3196,314.0705,314.2499,35444.0
2025-01-06 12:15:00,315.29,315.39,315.13,315.28,18487.0,314.2399,314.3396,314.0804,314.2299,18487.0
2025-01-06 12:20:00,315.34,315.38,315.07,315.18,20049.0,314.2897,314.3296,314.0206,314.1303,20049.0
2025-01-06 12:25:00,315.13,315.14,314.51,314.6,20847.0,314.0804,314.0904,313.4625,313.5522,20847.0
2025-01-06 12:30:00,314.61,314.78,314.58,314.67,34112.0,313.5622,313.7316,313.5323,313.622,34112.0
2025-01-06 12:35:00,314.61,314.69,314.37,314.48,24576.0,313.5622,313.6419,313.323,313.4326,24576.0
2025-01-06 12:40:00,314.43,314.64,314.34,314.52,22117.0,313.3828,313.5921,313.2931,313.4725,22117.0
2025-01-06 12:45:00,314.51,314.63,314.28,314.33,23539.0,313.4625,313.5821,313.2333,313.2831,23539.0
2025-01-06 12:50:00,314.35,314.36,314.02,314.36,19586.0,313.303,313.313,312.9741,313.313,19586.0
2025-01-06 12:55:00,314.25,314.25,313.87,314.15,33343.0,313.2034,313.2034,312.8246,313.1037,33343.0
2025-01-06 13:00:00,314.07,314.14,313.63,313.88,28288.0,313.024,313.0937,312.5854,312.8346,28288.0
2025-01-06 13:05:00,313.94,313.98,313.7,313.91,24910.0,312.8944,312.9343,312.6552,312.8645,24910.0
2025-01-06 13:10:00,313.87,314.1,313.85,313.97,21988.0,312.8246,313.0539,312.8047,312.9243,21988.0
2025-01-06 13:15:00,314.03,314.04,313.82,314.03,20921.0,312.9841,312.9941,312.7748,312.9841,20921.0
2025-01-06 13:20:00,314.02,314.07,313.84,314.02,19445.0,312.9741,313.024,312.7947,312.9741,19445.0
2025-01-06 13:25:00,313.94,314.04,313.86,313.96,15265.0,312.8944,312.9941,312.8147,312.9143,15265.0
2025-01-06 13:30:00,313.96,314.01,313.59,313.59,25518.0,312.9143,312.9642,312.5456,312.5456,25518.0
2025-01-06 13:35:00,313.63,313.82,313.36,313.45,34010.0,312.5854,312.7748,312.3163,312.406,34010.0
2025-01-06 13:40:00,313.45,313.61,313.14,313.19,22783.0,312.406,312.5655,312.0971,312.1469,22783.0
2025-01-06 13:45:00,313.19,313.19,312.7,312.91,46501.0,312.1469,312.1469,311.6585,311.8678,46501.0
2025-01-06 13:50:00,312.94,313.38,312.88,313.22,27390.0,311.8977,312.3363,311.8379,312.1768,27390.0
2025-01-06 13:55:00,313.29,313.3,313.07,313.22,26027.0,312.2466,312.2565,312.0273,312.1768,26027.0
2025-01-06 14:00:00,313.18,313.18,312.7,312.73,35599.0,312.1369,312.1369,311.6585,311.6884,35599.0
2025-01-06 14:05:00,312.72,313.13,312.68,313.01,30456.0,311.6785,312.0871,311.6386,311.9675,30456.0
2025-01-06 14:10:00,313.04,313.2,312.85,313.2,32812.0,311.9974,312.1569,311.808,312.1569,32812.0
2025-01-06 14:15:00,313.11,313.43,313.06,313.33,32888.0,312.0672,312.3861,312.0173,312.2864,32888.0
2025-01-06 14:20:00,313.32,313.39,313.21,313.35,24577.0,312.2765,312.3462,312.1668,312.3064,24577.0
2025-01-06 14:25:00,313.33,313.4,313.07,313.13,15476.0,312.2864,312.3562,312.0273,312.0871,15476.0
2025-01-06 14:30:00,313.13,313.32,313.07,313.3,19507.0,312.0871,312.2765,312.0273,312.2565,19507.0
2025-01-06 14:35:00,313.25,313.29,312.89,312.89,50381.0,312.2067,312.2466,311.8479,311.8479,50381.0
2025-01-06 14:40:00,312.91,312.98,312.65,312.87,49343.0,311.8678,311.9376,311.6087,311.828,49343.0
2025-01-06 14:45:00,312.88,313.19,312.84,313.19,20182.0,311.8379,312.1469,311.7981,312.1469,20182.0
2025-01-06 14:50:00,313.19,313.23,313.07,313.14,37056.0,312.1469,312.1868,312.0273,312.0971,37056.0
2025-01-06 14:55:00,313.13,313.14,312.81,312.93,30374.0,312.0871,312.0971,311.7682,311.8878,30374.0
2025-01-06 15:00:00,312.88,313.08,312.83,312.99,28684.0,311.8379,312.0373,311.7881,311.9476,28684.0
2025-01-06 15:05:00,312.99,313.06,312.64,312.81,28591.0,311.9476,312.0173,311.5987,311.7682,28591.0
2025-01-06 15:10:00,312.8,312.8,312.28,312.3,75557.0,311.7582,311.7582,311.2399,311.2599,75557.0
2025-01-06 15:15:00,312.31,312.42,312.07,312.35,89641.0,311.2698,311.3795,311.0306,311.3097,89641.0
2025-01-06 15:20:00,312.3,312.75,312.13,312.74,32225.0,311.2599,311.7084,311.0904,311.6984,32225.0
2025-01-06 15:25:00,312.74,313.01,312.7,312.97,37150.0,311.6984,311.9675,311.6585,311.9276,37150.0
2025-01-06 15:30:00,313.0,313.28,312.98,313.11,40858.0,311.9575,312.2366,311.9376,312.0672,40858.0
2025-01-06 15:35:00,313.12,313.29,313.05,313.06,35701.0,312.0771,312.2466,312.0074,312.0173,35701.0
2025-01-06 15:40:00,313.05,313.1,312.71,312.76,47875.0,312.0074,312.0572,311.6685,311.7183,47875.0
2025-01-06 15:45:00,312.81,312.82,312.41,312.59,34869.0,311.7682,311.7781,311.3695,311.5489,34869.0
2025-01-06 15:50:00,312.52,313.08,312.5,312.81,78447.0,311.4791,312.0373,311.4592,311.7682,78447.0
2025-01-06 15:55:00,312.77,313.25,312.72,313.06,253551.0,311.7283,312.2067,311.6785,312.0173,253551.0
2025-01-07 09:30:00,312.89,314.08,311.81,313.86,163626.0,311.8479,313.0339,310.7715,312.8147,163626.0
2025-01-07 09:35:00,313.7,314.44,313.66,314.15,29974.0,312.6552,313.3927,312.6153,313.1037,29974.0
2025-01-07 09:40:00,314.13,314.48,313.99,314.06,26637.0,313.0838,313.4326,312.9442,313.014,26637.0
2025-01-07 09:45:00,314.08,314.39,313.41,313.41,21885.0,313.0339,313.3429,312.3662,312.3662,21885.0
2025-01-07 09:50:00,313.32,313.73,313.14,313.66,18591.0,312.2765,312.6851,312.0971,312.6153,18591.0
2025-01-07 09:55:00,313.68,314.0,313.49,313.88,34017.0,312.6353,312.9542,312.4459,312.8346,34017.0
2025-01-07 10:00:00,313.76,313.9,313.0,313.28,36005.0,312.715,312.8545,311.9575,312.2366,36005.0
2025-01-07 10:05:00,313.25,313.37,312.4,312.57,26445.0,312.2067,312.3263,311.3595,311.529,26445.0
2025-01-07 10:10:00,312.41,312.75,312.17,312.31,22076.0,311.3695,311.7084,311.1303,311.2698,22076.0
2025-01-07 10:15:00,312.27,312.5,312.15,312.5,50084.0,311.23,311.4592,311.1104,311.4592,50084.0
2025-01-07 10:20:00,312.39,313.43,312.39,313.26,27202.0,311.3496,312.3861,311.3496,312.2167,27202.0
2025-01-07 10:25:00,313.32,314.04,313.32,313.85,29801.0,312.2765,312.9941,312.2765,312.8047,29801.0
2025-01-07 10:30:00,313.79,314.26,313.7,314.15,28864.0,312.7449,313.2133,312.6552,313.1037,28864.0
2025-01-07 10:35:00,314.19,314.51,313.4,313.69,43044.0,313.1436,313.4625,312.3562,312.6452,43044.0
2025-01-07 10:40:00,313.71,313.98,313.58,313.78,17239.0,312.6652,312.9343,312.5356,312.7349,17239.0
2025-01-07 10:45:00,313.7,313.71,313.45,313.66,20413.0,312.6552,312.6652,312.406,312.6153,20413.0
2025-01-07 10:50:00,313.69,313.85,313.3,313.78,37220.0,312.6452,312.8047,312.2565,312.7349,37220.0
2025-01-07 10:55:00,313.66,314.7,313.65,314.7,23116.0,312.6153,313.6519,312.6054,313.6519,23116.0
2025-01-07 11:00:00,314.77,315.0,314.59,315.0,26918.0,313.7216,313.9509,313.5422,313.9509,26918.0
2025-01-07 11:05:00,314.91,315.19,314.77,315.04,54998.0,313.8612,314.1402,313.7216,313.9907,54998.0
2025-01-07 11:10:00,315.04,315.12,314.39,314.59,51255.0,313.9907,314.0705,313.3429,313.5422,51255.0
2025-01-07 11:15:00,314.63,314.83,314.17,314.4,27911.0,313.5821,313.7814,313.1236,313.3529,27911.0
2025-01-07 11:20:00,314.45,314.61,313.8,314.14,31797.0,313.4027,313.5622,312.7549,313.0937,31797.0
2025-01-07 11:25:00,314.14,314.49,314.01,314.22,21909.0,313.0937,313.4426,312.9642,313.1735,21909.0
2025-01-07 11:30:00,314.22,314.52,313.59,313.78,43408.0,313.1735,313.4725,312.5456,312.7349,43408.0
2025-01-07 11:35:00,313.67,314.08,313.58,314.07,35438.0,312.6253,313.0339,312.5356,313.024,35438.0
2025-01-07 11:40:00,314.06,314.37,313.92,314.06,16682.0,313.014,313.323,312.8745,313.014,16682.0
2025-01-07 11:45:00,314.0,314.21,313.98,314.01,17508.0,312.9542,313.1635,312.9343,312.9642,17508.0
2025-01-07 11:50:00,314.14,314.15,313.45,313.6,26457.0,313.0937,313.1037,312.406,312.5555,26457.0
2025-01-07 11:55:00,313.65,313.66,313.26,313.38,17531.0,312.6054,312.6153,312.2167,312.3363,17531.0
2025-01-07 12:00:00,313.48,313.73,313.46,313.59,16537.0,312.4359,312.6851,312.416,312.5456,16537.0
2025-01-07 12:05:00,313.61,313.68,313.31,313.36,15109.0,312.5655,312.6353,312.2665,312.3163,15109.0
2025-01-07 12:10:00,313.29,313.48,313.21,313.48,23520.0,312.2466,312.4359,312.1668,312.4359,23520.0
2025-01-07 12:15:00,313.4,313.7,313.38,313.61,21259.0,312.3562,312.6552,312.3363,312.5655,21259.0
2025-01-07 12:20:00,313.61,313.61,312.98,313.0,33701.0,312.5655,312.5655,311.9376,311.9575,33701.0
2025-01-07 12:25:00,313.0,313.06,312.75,312.91,34215.0,311.9575,312.0173,311.7084,311.8678,34215.0
2025-01-07 12:30:00,312.91,313.2,312.91,313.08,30537.0,311.8678,312.1569,311.8678,312.0373,30537.0
2025-01-07 12:35:00,313.09,313.11,312.68,312.86,13796.0,312.0472,312.0672,311.6386,311.818,13796.0
2025-01-07 12:40:00,312.84,312.92,312.67,312.71,16814.0,311.7981,311.8778,311.6286,311.6685,16814.0
2025-01-07 12:45:00,312.74,312.8,312.36,312.36,26477.0,311.6984,311.7582,311.3197,311.3197,26477.0
2025-01-07 12:50:00,312.38,312.58,312.16,312.54,21707.0,311.3396,311.5389,311.1203,311.4991,21707.0
2025-01-07 12:55:00,312.58,312.95,312.46,312.88,16197.0,311.5389,311.9077,311.4193,311.8379,16197.0
2025-01-07 13:00:00,312.97,313.29,312.92,313.0,31254.0,311.9276,312.2466,311.8778,311.9575,31254.0
2025-01-07 13:05:00,312.97,313.33,312.97,313.31,15030.0,311.9276,312.2864,311.9276,312.2665,15030.0
2025-01-07 13:10:00,313.35,313.48,313.16,313.3,12956.0,312.3064,312.4359,312.117,312.2565,12956.0
2025-01-07 13:15:00,313.19,313.39,313.11,313.19,16609.0,312.1469,312.3462,312.0672,312.1469,16609.0
2025-01-07 13:20:00,313.19,313.35,313.16,313.23,18020.0,312.1469,312.3064,312.117,312.1868,18020.0
2025-01-07 13:25:00,313.17,313.33,313.13,313.16,21923.0,312.127,312.2864,312.0871,312.117,21923.0
2025-01-07 13:30:00,313.19,313.32,312.91,313.24,15969.0,312.1469,312.2765,311.8678,312.1967,15969.0
2025-01-07 13:35:00,313.24,313.24,312.73,312.81,16737.0,312.1967,312.1967,311.6884,311.7682,16737.0
2025-01-07 13:40:00,312.87,312.87,312.5,312.71,18099.0,311.828,311.828,311.4592,311.6685,18099.0
2025-01-07 13:45:00,312.74,313.1,312.72,313.1,12506.0,311.6984,312.0572,311.6785,312.0572,12506.0
2025-01-07 13:50:00,312.98,313.24,312.88,313.18,16926.0,311.9376,312.1967,311.8379,312.1369,16926.0
2025-01-07 13:55:00,313.13,313.24,313.07,313.15,17095.0,312.0871,312.1967,312.0273,312.107,17095.0
2025-01-07 14:00:00,313.15,313.36,313.05,313.33,17142.0,312.107,312.3163,312.0074,312.2864,17142.0
2025-01-07 14:05:00,313.3,313.44,313.27,313.42,14869.0,312.2565,312.3961,312.2266,312.3761,14869.0
2025-01-07 14:10:00,313.42,313.57,312.82,312.88,42928.0,312.3761,312.5256,311.7781,311.8379,42928.0
2025-01-07 14:15:00,312.95,312.95,312.79,312.86,22194.0,311.9077,311.9077,311.7482,311.818,22194.0
2025-01-07 14:20:00,312.87,312.98,312.72,312.81,19881.0,311.828,311.9376,311.6785,311.7682,19881.0
2025-01-07 14:25:00,312.86,313.11,312.86,313.02,25963.0,311.818,312.0672,311.818,311.9775,25963.0
2025-01-07 14:30:00,312.94,312.97,312.47,312.54,23525.0,311.8977,311.9276,311.4293,311.4991,23525.0
2025-01-07 14:35:00,312.59,312.65,312.47,312.49,20518.0,311.5489,311.6087,311.4293,311.4492,20518.0
2025-01-07 14:40:00,312.52,313.06,312.45,312.94,22915.0,311.4791,312.0173,311.4094,311.8977,22915.0
2025-01-07 14:45:00,313.02,313.12,312.78,312.83,23539.0,311.9775,312.0771,311.7383,311.7881,23539.0
2025-01-07 14:50:00,312.83,312.99,312.7,312.79,20796.0,311.7881,311.9476,311.6585,311.7482,20796.0
2025-01-07 14:55:00,312.79,312.79,312.6,312.69,23467.0,311.7482,311.7482,311.5589,311.6486,23467.0
2025-01-07 15:00:00,312.65,312.65,312.23,312.39,37249.0,311.6087,311.6087,311.1901,311.3496,37249.0
2025-01-07 15:05:00,312.47,312.57,312.24,312.29,22537.0,311.4293,311.529,311.2001,311.2499,22537.0
2025-01-07 15:10:00,312.24,312.24,311.83,312.01,34715.0,311.2001,311.2001,310.7914,310.9708,34715.0
2025-01-07 15:15:00,312.09,312.15,311.78,311.82,25653.0,311.0506,311.1104,310.7416,310.7815,25653.0
2025-01-07 15:20:00,311.78,311.79,311.39,311.44,26495.0,310.7416,310.7516,310.3529,310.4027,26495.0
2025-01-07 15:25:00,311.42,311.74,311.39,311.6,25646.0,310.3828,310.7017,310.3529,310.5622,25646.0
2025-01-07 15:30:00,311.6,311.71,311.44,311.47,38501.0,310.5622,310.6718,310.4027,310.4326,38501.0
2025-01-07 15:35:00,311.52,311.8,311.32,311.77,21403.0,310.4825,310.7615,310.2831,310.7316,21403.0
2025-01-07 15:40:00,311.8,312.07,311.61,311.63,63543.0,310.7615,311.0306,310.5722,310.5921,63543.0
2025-01-07 15:45:00,311.62,311.82,311.54,311.69,29484.0,310.5821,310.7815,310.5024,310.6519,29484.0
2025-01-07 15:50:00,311.73,312.02,311.38,311.88,55440.0,310.6918,310.9808,310.3429,310.8413,55440.0
2025-01-07 15:55:00,311.88,312.0,311.59,311.7,202807.0,310.8413,310.9609,310.5522,310.6619,202807.0
2025-01-08 09:30:00,311.0,312.4,310.21,312.4,131097.0,309.9642,311.3595,309.1768,311.3595,131097.0
2025-01-08 09:35:00,312.4,313.46,312.04,313.19,30702.0,311.3595,312.416,311.0007,312.1469,30702.0
2025-01-08 09:40:00,313.18,314.04,313.17,313.22,52080.0,312.1369,312.9941,312.127,312.1768,52080.0
2025-01-08 09:45:00,313.16,313.44,312.7,312.75,23263.0,312.117,312.3961,311.6585,311.7084,23263.0
2025-01-08 09:50:00,312.84,313.02,312.36,312.46,49250.0,311.7981,311.9775,311.3197,311.4193,49250.0
2025-01-08 09:55:00,312.5,313.0,312.48,312.5,38321.0,311.4592,311.9575,311.4393,311.4592,38321.0
2025-01-08 10:00:00,312.47,313.4,312.47,313.12,36044.0,311.4293,312.3562,311.4293,312.0771,36044.0
2025-01-08 10:05:00,313.21,313.55,312.9,313.28,34820.0,312.1668,312.5057,311.8579,312.2366,34820.0
2025-01-08 10:10:00,313.36,313.49,312.74,312.85,21522.0,312.3163,312.4459,311.6984,311.808,21522.0
2025-01-08 10:15:00,312.91,313.14,312.73,312.87,13053.0,311.8678,312.0971,311.6884,311.828,13053.0
2025-01-08 10:20:00,312.82,313.13,312.72,313.0,40627.0,311.7781,312.0871,311.6785,311.9575,40627.0
2025-01-08 10:25:00,313.05,313.05,312.15,312.15,19765.0,312.0074,312.0074,311.1104,311.1104,19765.0
2025-01-08 10:30:00,312.25,312.41,311.94,312.06,28403.0,311.21,311.3695,310.9011,311.0207,28403.0
2025-01-08 10:35:00,312.14,312.59,312.01,312.27,45417.0,311.1004,311.5489,310.9708,311.23,45417.0
2025-01-08 10:40:00,312.27,312.31,311.87,312.19,22266.0,311.23,311.2698,310.8313,311.1502,22266.0
2025-01-08 10:45:00,312.08,312.3,312.02,312.1,11377.0,311.0406,311.2599,310.9808,311.0605,11377.0
2025-01-08 10:50:00,312.3,312.9,312.24,312.8,21991.0,311.2599,311.8579,311.2001,311.7582,21991.0
2025-01-08 10:55:00,312.8,313.0,312.75,312.92,24014.0,311.7582,311.9575,311.7084,311.8778,24014.0
2025-01-08 11:00:00,312.92,313.0,312.71,313.0,29929.0,311.8778,311.9575,311.6685,311.9575,29929.0
2025-01-08 11:05:00,312.99,313.12,312.79,312.93,35414.0,311.9476,312.0771,311.7482,311.8878,35414.0
2025-01-08 11:10:00,312.99,313.21,312.84,313.01,30612.0,311.9476,312.1668,311.7981,311.9675,30612.0
2025-01-08 11:15:00,313.06,313.16,312.87,313.13,16578.0,312.0173,312.117,311.828,312.0871,16578.0
2025-01-08 11:20:00,313.19,313.41,313.19,313.25,22403.0,312.1469,312.3662,312.1469,312.2067,22403.0
2025-01-08 11:25:00,313.32,313.33,312.92,312.97,34907.0,312.2765,312.2864,311.8778,311.9276,34907.0
2025-01-08 11:30:00,312.96,313.2,312.89,312.99,26146.0,311.9177,312.1569,311.8479,311.9476,26146.0
2025-01-08 11:35:00,313.0,313.19,312.95,313.13,18862.0,311.9575,312.1469,311.9077,312.0871,18862.0
2025-01-08 11:40:00,313.13,313.2,312.76,312.95,39770.0,312.0871,312.1569,311.7183,311.9077,39770.0
2025-01-08 11:45:00,312.94,313.26,312.86,313.24,20970.0,311.8977,312.2167,311.818,312.1967,20970.0
2025-01-08 11:50:00,313.25,313.25,312.89,313.0,22245.0,312.2067,312.2067,311.8479,311.9575,22245.0
2025-01-08 11:55:00,313.01,313.28,312.87,313.14,16713.0,311.9675,312.2366,311.828,312.0971,16713.0
2025-01-08 12:00:00,313.13,313.24,312.71,312.71,16698.0,312.0871,312.1967,311.6685,311.6685,16698.0
2025-01-08 12:05:00,312.73,312.78,312.3,312.45,18022.0,311.6884,311.7383,311.2599,311.4094,18022.0
2025-01-08 12:10:00,312.45,312.48,311.95,311.96,26011.0,311.4094,311.4393,310.911,310.921,26011.0
2025-01-08 12:15:00,312.12,312.28,311.94,312.28,23761.0,311.0805,311.2399,310.9011,311.2399,23761.0
2025-01-08 12:20:00,312.28,312.46,312.21,312.36,21263.0,311.2399,311.4193,311.1702,311.3197,21263.0
2025-01-08 12:25:00,312.4,312.44,311.9,312.0,23126.0,311.3595,311.3994,310.8612,310.9609,23126.0
2025-01-08 12:30:00,312.07,312.33,311.96,312.22,19003.0,311.0306,311.2898,310.921,311.1801,19003.0
2025-01-08 12:35:00,312.14,312.3,312.05,312.19,9026.0,311.1004,311.2599,311.0107,311.1502,9026.0
2025-01-08 12:40:00,312.18,312.57,312.18,312.49,7761.0,311.1403,311.529,311.1403,311.4492,7761.0
2025-01-08 12:45:00,312.52,312.55,312.07,312.07,21895.0,311.4791,311.509,311.0306,311.0306,21895.0
2025-01-08 12:50:00,312.08,312.45,312.08,312.32,7544.0,311.0406,311.4094,311.0406,311.2798,7544.0
2025-01-08 12:55:00,312.35,312.72,312.32,312.66,20877.0,311.3097,311.6785,311.2798,311.6187,20877.0
2025-01-08 13:00:00,312.66,313.21,312.66,313.03,25312.0,311.6187,312.1668,311.6187,311.9874,25312.0
2025-01-08 13:05:00,313.1,313.4,313.04,313.33,19448.0,312.0572,312.3562,311.9974,312.2864,19448.0
2025-01-08 13:10:00,313.33,313.33,312.95,312.97,16427.0,312.2864,312.2864,311.9077,311.9276,16427.0
2025-01-08 13:15:00,313.01,313.19,312.97,313.03,26303.0,311.9675,312.1469,311.9276,311.9874,26303.0
2025-01-08 13:20:00,313.03,313.03,312.76,312.86,11720.0,311.9874,311.9874,311.7183,311.818,11720.0
2025-01-08 13:25:00,312.93,313.12,312.86,312.93,18252.0,311.8878,312.0771,311.818,311.8878,18252.0
2025-01-08 13:30:00,312.87,312.93,312.7,312.7,15551.0,311.828,311.8878,311.6585,311.6585,15551.0
2025-01-08 13:35:00,312.71,313.1,312.67,312.96,48180.0,311.6685,312.0572,311.6286,311.9177,48180.0
2025-01-08 13:40:00,313.0,313.33,312.92,313.24,33974.0,311.9575,312.2864,311.8778,312.1967,33974.0
2025-01-08 13:45:00,313.17,313.32,312.88,312.88,13181.0,312.127,312.2765,311.8379,311.8379,13181.0
2025-01-08 13:50:00,312.95,312.95,312.15,312.22,31087.0,311.9077,311.9077,311.1104,311.1801,31087.0
2025-01-08 13:55:00,312.29,312.71,312.22,312.6,12464.0,311.2499,311.6685,311.1801,311.5589,12464.0
2025-01-08 14:00:00,312.55,312.75,312.49,312.71,11460.0,311.509,311.7084,311.4492,311.6685,11460.0
2025-01-08 14:05:00,312.77,313.25,312.71,313.25,38793.0,311.7283,312.2067,311.6685,312.2067,38793.0
2025-01-08 14:10:00,313.22,313.24,312.58,312.58,19808.0,312.1768,312.1967,311.5389,311.5389,19808.0
2025-01-08 14:15:00,312.66,313.13,312.66,313.02,22995.0,311.6187,312.0871,311.6187,311.9775,22995.0
2025-01-08 14:20:00,313.08,313.27,312.96,313.23,32327.0,312.0373,312.2266,311.9177,312.1868,32327.0
2025-01-08 14:25:00,313.17,313.41,313.06,313.31,26168.0,312.127,312.3662,312.0173,312.2665,26168.0
2025-01-08 14:30:00,313.31,313.31,312.81,312.83,24640.0,312.2665,312.2665,311.7682,311.7881,24640.0
2025-01-08 14:35:00,312.88,313.08,312.63,312.63,15909.0,311.8379,312.0373,311.5888,311.5888,15909.0
2025-01-08 14:40:00,312.63,312.79,312.49,312.49,21706.0,311.5888,311.7482,311.4492,311.4492,21706.0
2025-01-08 14:45:00,312.65,312.74,312.5,312.69,12795.0,311.6087,311.6984,311.4592,311.6486,12795.0
2025-01-08 14:50:00,312.65,312.91,312.52,312.57,33295.0,311.6087,311.8678,311.4791,311.529,33295.0
2025-01-08 14:55:00,312.59,312.72,312.4,312.51,33550.0,311.5489,311.6785,311.3595,311.4692,33550.0
2025-01-08 15:00:00,312.53,312.81,312.49,312.81,19455.0,311.4891,311.7682,311.4492,311.7682,19455.0
2025-01-08 15:05:00,312.81,312.95,312.45,312.67,30238.0,311.7682,311.9077,311.4094,311.6286,30238.0
2025-01-08 15:10:00,312.72,312.97,312.56,312.56,30201.0,311.6785,311.9276,311.519,311.519,30201.0
2025-01-08 15:15:00,312.57,313.04,312.57,313.02,19022.0,311.529,311.9974,311.529,311.9775,19022.0
2025-01-08 15:20:00,312.98,313.05,312.93,313.01,29842.0,311.9376,312.0074,311.8878,311.9675,29842.0
2025-01-08 15:25:00,313.05,313.13,312.94,313.02,47652.0,312.0074,312.0871,311.8977,311.9775,47652.0
2025-01-08 15:30:00,313.02,313.2,312.84,312.84,40147.0,311.9775,312.1569,311.7981,311.7981,40147.0
2025-01-08 15:35:00,312.84,312.99,312.7,312.73,26919.0,311.7981,311.9476,311.6585,311.6884,26919.0
2025-01-08 15:40:00,312.74,313.24,312.69,313.12,48052.0,311.6984,312.1967,311.6486,312.0771,48052.0
2025-01-08 15:45:00,313.15,313.29,313.02,313.05,26291.0,312.107,312.2466,311.9775,312.0074,26291.0
2025-01-08 15:50:00,313.04,313.51,313.01,313.14,59010.0,311.9974,312.4658,311.9675,312.0971,59010.0
2025-01-08 15:55:00,313.15,313.3,312.47,312.49,231174.0,312.107,312.2565,311.4293,311.4492,231174.0
2025-01-10 09:30:00,311.2,311.85,310.53,311.25,210317.0,310.1635,310.8114,309.4958,310.2134,210317.0
2025-01-10 09:35:00,311.25,311.52,310.4,310.98,53007.0,310.2134,310.4825,309.3662,309.9443,53007.0
2025-01-10 09:40:00,311.12,311.45,310.64,311.45,56300.0,310.0838,310.4127,309.6054,310.4127,56300.0
2025-01-10 09:45:00,311.3,311.58,310.46,310.61,41497.0,310.2632,310.5423,309.426,309.5755,41497.0
2025-01-10 09:50:00,310.61,310.84,309.76,309.86,56990.0,309.5755,309.8047,308.7283,308.828,56990.0
2025-01-10 09:55:00,309.86,310.24,309.81,310.24,77262.0,308.828,309.2067,308.7782,309.2067,77262.0
2025-01-10 10:00:00,309.9,310.12,308.27,308.41,92002.0,308.8679,309.0871,307.2433,307.3828,92002.0
2025-01-10 10:05:00,308.3,308.38,307.71,308.21,52880.0,307.2732,307.3529,306.6852,307.1835,52880.0
2025-01-10 10:10:00,308.36,308.41,307.64,307.9,59053.0,307.333,307.3828,306.6154,306.8745,59053.0
2025-01-10 10:15:00,307.87,307.96,307.34,307.6,33932.0,306.8446,306.9343,306.3164,306.5755,33932.0
2025-01-10 10:20:00,307.7,308.21,307.7,308.01,29013.0,306.6752,307.1835,306.6752,306.9842,29013.0
2025-01-10 10:25:00,307.99,308.27,307.8,308.2,36518.0,306.9642,307.2433,306.7749,307.1735,36518.0
2025-01-10 10:30:00,308.18,308.62,307.94,308.36,34956.0,307.1536,307.5921,306.9144,307.333,34956.0
2025-01-10 10:35:00,308.32,308.52,308.0,308.0,49623.0,307.2931,307.4925,306.9742,306.9742,49623.0
2025-01-10 10:40:00,308.0,308.27,307.76,308.13,51767.0,306.9742,307.2433,306.735,307.1038,51767.0
2025-01-10 10:45:00,308.12,308.61,308.01,308.51,38297.0,307.0938,307.5822,306.9842,307.4825,38297.0
2025-01-10 10:50:00,308.51,308.69,308.29,308.55,59283.0,307.4825,307.6619,307.2632,307.5224,59283.0
2025-01-10 10:55:00,308.63,308.88,308.47,308.71,33799.0,307.6021,307.8513,307.4426,307.6818,33799.0
2025-01-10 11:00:00,308.71,308.73,308.36,308.55,48018.0,307.6818,307.7018,307.333,307.5224,48018.0
2025-01-10 11:05:00,308.62,308.64,308.33,308.39,25286.0,307.5921,307.6121,307.3031,307.3629,25286.0
2025-01-10 11:10:00,308.42,308.54,308.24,308.4,58018.0,307.3928,307.5124,307.2134,307.3729,58018.0
2025-01-10 11:15:00,308.47,308.5,308.1,308.18,46829.0,307.4426,307.4725,307.0739,307.1536,46829.0
2025-01-10 11:20:00,308.14,308.56,308.12,308.32,17233.0,307.1137,307.5323,307.0938,307.2931,17233.0
2025-01-10 11:25:00,308.29,308.46,307.75,307.82,32217.0,307.2632,307.4327,306.725,306.7948,32217.0
2025-01-10 11:30:00,307.89,308.24,307.75,308.01,25124.0,306.8646,307.2134,306.725,306.9842,25124.0
2025-01-10 11:35:00,308.06,308.3,307.98,308.16,32640.0,307.034,307.2732,306.9543,307.1337,32640.0
2025-01-10 11:40:00,308.21,308.75,308.19,308.53,30243.0,307.1835,307.7217,307.1636,307.5024,30243.0
2025-01-10 11:45:00,308.49,308.56,308.08,308.23,28693.0,307.4626,307.5323,307.0539,307.2034,28693.0
2025-01-10 11:50:00,308.21,308.41,307.7,307.74,37418.0,307.1835,307.3828,306.6752,306.7151,37418.0
2025-01-10 11:55:00,307.63,307.63,307.02,307.1,37601.0,306.6054,306.6054,305.9975,306.0772,37601.0
2025-01-10 12:00:00,307.12,307.24,306.65,306.67,31752.0,306.0971,306.2167,305.6287,305.6486,31752.0
2025-01-10 12:05:00,306.66,306.68,306.29,306.35,55041.0,305.6386,305.6586,305.2699,305.3297,55041.0
2025-01-10 12:10:00,306.35,306.5,306.25,306.42,42746.0,305.3297,305.4792,305.23,305.3994,42746.0
2025-01-10 12:15:00,306.44,306.67,305.99,306.26,66330.0,305.4194,305.6486,304.9709,305.24,66330.0
2025-01-10 12:20:00,306.31,306.59,306.04,306.59,29764.0,305.2898,305.5689,305.0207,305.5689,29764.0
2025-01-10 12:25:00,306.63,307.09,306.13,307.0,77509.0,305.6087,306.0672,305.1104,305.9775,77509.0
2025-01-10 12:30:00,306.98,307.09,306.8,307.03,14429.0,305.9576,306.0672,305.7782,306.0074,14429.0
2025-01-10 12:35:00,307.0,307.27,306.73,307.01,28959.0,305.9775,306.2466,305.7084,305.9875,28959.0
2025-01-10 12:40:00,307.12,307.46,307.11,307.27,16822.0,306.0971,306.436,306.0872,306.2466,16822.0
2025-01-10 12:45:00,307.27,307.55,307.09,307.5,17495.0,306.2466,306.5257,306.0672,306.4759,17495.0
2025-01-10 12:50:00,307.36,307.36,306.83,307.1,16724.0,306.3363,306.3363,305.8081,306.0772,16724.0
2025-01-10 12:55:00,307.2,307.21,307.02,307.02,44611.0,306.1769,306.1868,305.9975,305.9975,44611.0
2025-01-10 13:00:00,307.09,307.09,306.53,306.64,31998.0,306.0672,306.0672,305.5091,305.6187,31998.0
2025-01-10 13:05:00,306.64,307.26,306.52,307.17,20803.0,305.6187,306.2367,305.4991,306.147,20803.0
2025-01-10 13:10:00,307.18,307.48,306.97,307.13,26129.0,306.1569,306.4559,305.9476,306.1071,26129.0
2025-01-10 13:15:00,307.13,307.66,307.02,307.6,35695.0,306.1071,306.6353,305.9975,306.5755,35695.0
2025-01-10 13:20:00,307.61,308.08,307.58,307.98,22731.0,306.5855,307.0539,306.5556,306.9543,22731.0
2025-01-10 13:25:00,307.89,308.25,307.89,308.0,19822.0,306.8646,307.2234,306.8646,306.9742,19822.0
2025-01-10 13:30:00,307.97,308.07,307.63,307.97,25436.0,306.9443,307.044,306.6054,306.9443,25436.0
2025-01-10 13:35:00,307.97,308.06,307.77,307.92,28859.0,306.9443,307.034,306.745,306.8945,28859.0
2025-01-10 13:40:00,307.84,307.99,307.64,307.82,18793.0,306.8147,306.9642,306.6154,306.7948,18793.0
2025-01-10 13:45:00,307.77,307.95,307.7,307.94,31196.0,306.745,306.9244,306.6752,306.9144,31196.0
2025-01-10 13:50:00,307.9,307.93,307.67,307.91,19190.0,306.8745,306.9044,306.6453,306.8845,19190.0
2025-01-10 13:55:00,307.84,308.15,307.8,308.1,27126.0,306.8147,307.1237,306.7749,307.0739,27126.0
2025-01-10 14:00:00,308.16,308.16,307.77,307.82,25172.0,307.1337,307.1337,306.745,306.7948,25172.0
2025-01-10 14:05:00,307.75,307.75,307.46,307.52,49949.0,306.725,306.725,306.436,306.4958,49949.0
2025-01-10 14:10:00,307.48,307.65,307.3,307.49,44752.0,306.4559,306.6254,306.2765,306.4659,44752.0
2025-01-10 14:15:00,307.44,307.7,307.44,307.61,19562.0,306.4161,306.6752,306.4161,306.5855,19562.0
2025-01-10 14:20:00,307.61,307.62,307.17,307.48,36829.0,306.5855,306.5955,306.147,306.4559,36829.0
2025-01-10 14:25:00,307.45,308.07,307.43,307.99,27518.0,306.426,307.044,306.4061,306.9642,27518.0
2025-01-10 14:30:00,307.99,308.04,307.7,307.75,28043.0,306.9642,307.0141,306.6752,306.725,28043.0
2025-01-10 14:35:00,307.77,307.85,307.69,307.75,11098.0,306.745,306.8247,306.6652,306.725,11098.0
2025-01-10 14:40:00,307.75,308.0,307.72,307.72,20224.0,306.725,306.9742,306.6951,306.6951,20224.0
2025-01-10 14:45:00,307.84,307.91,307.52,307.53,18869.0,306.8147,306.8845,306.4958,306.5058,18869.0
2025-01-10 14:50:00,307.56,307.72,307.53,307.64,17797.0,306.5357,306.6951,306.5058,306.6154,17797.0
2025-01-10 14:55:00,307.68,307.86,307.58,307.75,23245.0,306.6553,306.8347,306.5556,306.725,23245.0
2025-01-10 15:00:00,307.75,307.75,307.27,307.67,34854.0,306.725,306.725,306.2466,306.6453,34854.0
2025-01-10 15:05:00,307.67,307.87,307.66,307.74,51135.0,306.6453,306.8446,306.6353,306.7151,51135.0
2025-01-10 15:10:00,307.8,307.83,307.17,307.18,32952.0,306.7749,306.8048,306.147,306.1569,32952.0
2025-01-10 15:15:00,307.29,307.43,307.04,307.26,50451.0,306.2666,306.4061,306.0174,306.2367,50451.0
2025-01-10 15:20:00,307.33,307.48,307.13,307.16,42137.0,306.3064,306.4559,306.1071,306.137,42137.0
2025-01-10 15:25:00,307.17,307.21,306.8,306.99,34792.0,306.147,306.1868,305.7782,305.9676,34792.0
2025-01-10 15:30:00,306.99,307.05,306.71,306.85,47079.0,305.9676,306.0274,305.6885,305.828,47079.0
2025-01-10 15:35:00,306.82,307.49,306.75,307.19,52254.0,305.7981,306.4659,305.7283,306.1669,52254.0
2025-01-10 15:40:00,307.13,307.36,306.92,306.99,57694.0,306.1071,306.3363,305.8978,305.9676,57694.0
2025-01-10 15:45:00,306.99,307.09,306.74,306.79,49424.0,305.9676,306.0672,305.7184,305.7682,49424.0
2025-01-10 15:50:00,306.79,307.54,306.78,307.47,86845.0,305.7682,306.5157,305.7582,306.446,86845.0
2025-01-10 15:55:00,307.47,307.95,307.29,307.71,412409.0,306.446,306.9244,306.2666,306.6852,412409.0
2025-01-13 09:30:00,305.0,306.0,304.43,305.76,166033.0,303.9842,304.9808,303.4161,304.7416,166033.0
2025-01-13 09:35:00,305.87,305.99,304.74,304.74,68482.0,304.8513,304.9709,303.725,303.725,68482.0
2025-01-13 09:40:00,304.81,305.88,304.73,305.69,58566.0,303.7948,304.8612,303.7151,304.6719,58566.0
2025-01-13 09:45:00,305.63,305.63,305.14,305.39,44562.0,304.6121,304.6121,304.1237,304.3729,44562.0
2025-01-13 09:50:00,305.32,305.76,305.06,305.76,40362.0,304.3031,304.7416,304.044,304.7416,40362.0
2025-01-13 09:55:00,305.7,306.46,305.7,306.23,60379.0,304.6818,305.4393,304.6818,305.2101,60379.0
2025-01-13 10:00:00,306.23,306.23,305.33,305.44,64217.0,305.2101,305.2101,304.3131,304.4227,64217.0
2025-01-13 10:05:00,305.43,305.92,305.25,305.26,45612.0,304.4127,304.9011,304.2333,304.2433,45612.0
2025-01-13 10:10:00,305.28,305.37,304.87,304.99,36122.0,304.2632,304.3529,303.8546,303.9742,36122.0
2025-01-13 10:15:00,305.0,305.51,304.89,305.43,34414.0,303.9842,304.4925,303.8745,304.4127,34414.0
2025-01-13 10:20:00,305.48,305.51,304.6,304.76,47136.0,304.4626,304.4925,303.5855,303.745,47136.0
2025-01-13 10:25:00,304.76,304.95,304.36,304.59,46837.0,303.745,303.9343,303.3463,303.5755,46837.0
2025-01-13 10:30:00,304.53,304.63,303.84,303.94,63401.0,303.5157,303.6154,302.828,302.9277,63401.0
2025-01-13 10:35:00,303.94,304.87,303.93,304.63,34712.0,302.9277,303.8546,302.9177,303.6154,34712.0
2025-01-13 10:40:00,304.63,305.52,304.36,305.46,31468.0,303.6154,304.5024,303.3463,304.4426,31468.0
2025-01-13 10:45:00,305.36,305.69,305.23,305.61,35942.0,304.343,304.6719,304.2134,304.5921,35942.0
2025-01-13 10:50:00,305.67,305.79,305.21,305.32,22026.0,304.6519,304.7715,304.1935,304.3031,22026.0
2025-01-13 10:55:00,305.33,305.44,305.1,305.18,31197.0,304.3131,304.4227,304.0838,304.1636,31197.0
2025-01-13 11:00:00,305.25,305.37,304.55,304.66,56065.0,304.2333,304.3529,303.5357,303.6453,56065.0
2025-01-13 11:05:00,304.66,304.67,304.3,304.47,30052.0,303.6453,303.6553,303.2865,303.4559,30052.0
2025-01-13 11:10:00,304.51,304.88,304.43,304.6,25491.0,303.4958,303.8646,303.4161,303.5855,25491.0
2025-01-13 11:15:00,304.6,304.66,304.34,304.46,24391.0,303.5855,303.6453,303.3264,303.446,24391.0
2025-01-13 11:20:00,304.43,304.72,304.05,304.34,107784.0,303.4161,303.7051,303.0373,303.3264,107784.0
2025-01-13 11:25:00,304.43,304.69,304.17,304.17,30931.0,303.4161,303.6752,303.1569,303.1569,30931.0
2025-01-13 11:30:00,304.17,304.49,304.08,304.49,32103.0,303.1569,303.4759,303.0672,303.4759,32103.0
2025-01-13 11:35:00,304.6,304.92,304.23,304.34,28288.0,303.5855,303.9044,303.2167,303.3264,28288.0
2025-01-13 11:40:00,304.3,305.11,304.17,305.11,31150.0,303.2865,304.0938,303.1569,304.0938,31150.0
2025-01-13 11:45:00,305.11,305.11,304.45,304.5,20233.0,304.0938,304.0938,303.436,303.4858,20233.0
2025-01-13 11:50:00,304.5,304.67,304.38,304.43,20164.0,303.4858,303.6553,303.3662,303.4161,20164.0
2025-01-13 11:55:00,304.35,304.38,304.06,304.19,31395.0,303.3363,303.3662,303.0473,303.1769,31395.0
2025-01-13 12:00:00,304.19,304.53,304.0,304.46,24571.0,303.1769,303.5157,302.9875,303.446,24571.0
2025-01-13 12:05:00,304.43,305.05,304.35,305.05,10202.0,303.4161,304.034,303.3363,304.034,10202.0
2025-01-13 12:10:00,304.99,305.08,304.92,305.06,13521.0,303.9742,304.0639,303.9044,304.044,13521.0
2025-01-13 12:15:00,305.06,305.36,305.0,305.26,21030.0,304.044,304.343,303.9842,304.2433,21030.0
2025-01-13 12:20:00,305.27,305.29,305.09,305.12,16417.0,304.2533,304.2732,304.0739,304.1038,16417.0
2025-01-13 12:25:00,305.1,305.25,305.01,305.08,16296.0,304.0838,304.2333,303.9941,304.0639,16296.0
2025-01-13 12:30:00,305.08,305.21,304.89,305.02,18706.0,304.0639,304.1935,303.8745,304.0041,18706.0
2025-01-13 12:35:00,305.01,305.07,304.81,304.86,12875.0,303.9941,304.0539,303.7948,303.8446,12875.0
2025-01-13 12:40:00,304.86,305.02,304.41,304.88,42494.0,303.8446,304.0041,303.3961,303.8646,42494.0
2025-01-13 12:45:00,304.88,305.19,304.83,305.08,24402.0,303.8646,304.1735,303.8147,304.0639,24402.0
2025-01-13 12:50:00,305.06,305.24,304.98,305.11,24202.0,304.044,304.2234,303.9642,304.0938,24202.0
2025-01-13 12:55:00,305.16,305.78,305.16,305.66,18811.0,304.1436,304.7616,304.1436,304.642,18811.0
2025-01-13 13:00:00,305.57,305.68,305.48,305.68,20526.0,304.5523,304.6619,304.4626,304.6619,20526.0
2025-01-13 13:05:00,305.76,305.89,305.49,305.77,14723.0,304.7416,304.8712,304.4725,304.7516,14723.0
2025-01-13 13:10:00,305.77,305.94,305.62,305.83,24380.0,304.7516,304.921,304.6021,304.8114,24380.0
2025-01-13 13:15:00,305.83,305.93,305.47,305.63,20398.0,304.8114,304.9111,304.4526,304.6121,20398.0
2025-01-13 13:20:00,305.67,305.68,305.34,305.4,12443.0,304.6519,304.6619,304.323,304.3828,12443.0
2025-01-13 13:25:00,305.35,305.86,305.35,305.8,23225.0,304.333,304.8413,304.333,304.7815,23225.0
2025-01-13 13:30:00,305.86,306.02,305.71,305.98,24556.0,304.8413,305.0008,304.6918,304.9609,24556.0
2025-01-13 13:35:00,305.98,306.08,305.64,306.01,41002.0,304.9609,305.0606,304.622,304.9908,41002.0
2025-01-13 13:40:00,305.99,306.01,305.72,305.72,17630.0,304.9709,304.9908,304.7018,304.7018,17630.0
2025-01-13 13:45:00,305.79,306.05,305.71,305.88,29372.0,304.7715,305.0307,304.6918,304.8612,29372.0
2025-01-13 13:50:00,305.94,306.03,305.69,305.69,21786.0,304.921,305.0107,304.6719,304.6719,21786.0
2025-01-13 13:55:00,305.69,306.19,305.64,306.15,33558.0,304.6719,305.1702,304.622,305.1303,33558.0
2025-01-13 14:00:00,306.13,306.13,305.54,305.63,16644.0,305.1104,305.1104,304.5224,304.6121,16644.0
2025-01-13 14:05:00,305.67,305.8,305.5,305.63,16736.0,304.6519,304.7815,304.4825,304.6121,16736.0
2025-01-13 14:10:00,305.7,305.92,305.45,305.51,22124.0,304.6818,304.9011,304.4327,304.4925,22124.0
2025-01-13 14:15:00,305.51,305.59,305.35,305.47,19346.0,304.4925,304.5722,304.333,304.4526,19346.0
2025-01-13 14:20:00,305.51,305.55,305.32,305.44,22558.0,304.4925,304.5323,304.3031,304.4227,22558.0
2025-01-13 14:25:00,305.5,306.01,305.44,305.94,28786.0,304.4825,304.9908,304.4227,304.921,28786.0
2025-01-13 14:30:00,305.98,306.13,305.82,306.0,23702.0,304.9609,305.1104,304.8014,304.9808,23702.0
2025-01-13 14:35:00,305.96,306.02,305.48,305.82,22458.0,304.941,305.0008,304.4626,304.8014,22458.0
2025-01-13 14:40:00,305.91,306.0,305.68,305.92,20774.0,304.8911,304.9808,304.6619,304.9011,20774.0
2025-01-13 14:45:00,305.89,305.91,305.44,305.44,15906.0,304.8712,304.8911,304.4227,304.4227,15906.0
2025-01-13 14:50:00,305.5,305.7,305.46,305.68,11125.0,304.4825,304.6818,304.4426,304.6619,11125.0
2025-01-13 14:55:00,305.68,305.86,305.59,305.63,18569.0,304.6619,304.8413,304.5722,304.6121,18569.0
2025-01-13 15:00:00,305.66,305.76,305.52,305.65,17056.0,304.642,304.7416,304.5024,304.632,17056.0
2025-01-13 15:05:00,305.59,305.89,305.59,305.68,21306.0,304.5722,304.8712,304.5722,304.6619,21306.0
2025-01-13 15:10:00,305.76,305.78,305.57,305.67,23659.0,304.7416,304.7616,304.5523,304.6519,23659.0
2025-01-13 15:15:00,305.68,306.03,305.62,305.86,29889.0,304.6619,305.0107,304.6021,304.8413,29889.0
2025-01-13 15:20:00,305.84,305.99,305.67,305.7,25147.0,304.8214,304.9709,304.6519,304.6818,25147.0
2025-01-13 15:25:00,305.71,305.81,305.58,305.71,17573.0,304.6918,304.7915,304.5622,304.6918,17573.0
2025-01-13 15:30:00,305.7,305.85,305.55,305.62,24288.0,304.6818,304.8313,304.5323,304.6021,24288.0
2025-01-13 15:35:00,305.67,306.05,305.61,305.9,35505.0,304.6519,305.0307,304.5921,304.8812,35505.0
2025-01-13 15:40:00,305.86,305.96,305.48,305.5,30735.0,304.8413,304.941,304.4626,304.4825,30735.0
2025-01-13 15:45:00,305.53,305.59,305.27,305.59,41631.0,304.5124,304.5722,304.2533,304.5722,41631.0
2025-01-13 15:50:00,305.57,306.14,305.5,305.94,40961.0,304.5523,305.1204,304.4825,304.921,40961.0
2025-01-13 15:55:00,305.95,306.92,305.94,306.91,296706.0,304.931,305.8978,304.921,305.8878,296706.0
2025-01-14 09:30:00,308.75,309.49,307.52,307.58,136097.0,307.7217,308.4592,306.4958,306.5556,136097.0
2025-01-14 09:35:00,307.54,308.52,307.53,308.34,24768.0,306.5157,307.4925,306.5058,307.3131,24768.0
2025-01-14 09:40:00,308.4,309.0,308.16,308.78,41351.0,307.3729,307.9709,307.1337,307.7516,41351.0
2025-01-14 09:45:00,308.82,309.01,308.33,308.73,51691.0,307.7915,307.9808,307.3031,307.7018,51691.0
2025-01-14 09:50:00,308.66,308.76,308.34,308.62,29444.0,307.632,307.7317,307.3131,307.5921,29444.0
2025-01-14 09:55:00,308.6,308.77,308.37,308.5,32786.0,307.5722,307.7416,307.343,307.4725,32786.0
2025-01-14 10:00:00,308.55,308.79,308.46,308.53,60526.0,307.5224,307.7616,307.4327,307.5024,60526.0
2025-01-14 10:05:00,308.52,309.34,308.47,308.62,51698.0,307.4925,308.3097,307.4426,307.5921,51698.0
2025-01-14 10:10:00,308.59,308.81,308.4,308.71,30771.0,307.5622,307.7815,307.3729,307.6818,30771.0
2025-01-14 10:15:00,308.65,309.05,308.57,309.01,22491.0,307.622,308.0207,307.5423,307.9808,22491.0
2025-01-14 10:20:00,309.02,309.3,308.76,309.19,39340.0,307.9908,308.2699,307.7317,308.1602,39340.0
2025-01-14 10:25:00,309.19,309.53,309.07,309.35,23818.0,308.1602,308.4991,308.0406,308.3197,23818.0
2025-01-14 10:30:00,309.23,309.36,308.81,308.81,25258.0,308.2001,308.3297,307.7815,307.7815,25258.0
2025-01-14 10:35:00,308.74,308.96,308.47,308.84,25864.0,307.7117,307.931,307.4426,307.8114,25864.0
2025-01-14 10:40:00,308.83,309.35,308.74,309.05,51059.0,307.8014,308.3197,307.7117,308.0207,51059.0
2025-01-14 10:45:00,309.13,309.51,308.96,309.32,37206.0,308.1004,308.4792,307.931,308.2898,37206.0
2025-01-14 10:50:00,309.31,309.73,308.99,309.73,35327.0,308.2798,308.6984,307.9609,308.6984,35327.0
2025-01-14 10:55:00,309.63,309.73,309.27,309.4,23874.0,308.5988,308.6984,308.24,308.3695,23874.0
2025-01-14 11:00:00,309.31,309.42,308.46,308.63,69509.0,308.2798,308.3895,307.4327,307.6021,69509.0
2025-01-14 11:05:00,308.63,309.47,308.54,309.29,26204.0,307.6021,308.4393,307.5124,308.2599,26204.0
2025-01-14 11:10:00,309.29,309.38,308.71,308.88,38154.0,308.2599,308.3496,307.6818,307.8513,38154.0
2025-01-14 11:15:00,308.93,309.02,308.61,308.87,19405.0,307.9011,307.9908,307.5822,307.8413,19405.0
2025-01-14 11:20:00,308.87,309.11,308.86,309.1,13315.0,307.8413,308.0805,307.8313,308.0705,13315.0
2025-01-14 11:25:00,309.11,309.52,309.03,309.17,26702.0,308.0805,308.4891,308.0008,308.1403,26702.0
2025-01-14 11:30:00,309.13,309.31,309.07,309.09,18545.0,308.1004,308.2798,308.0406,308.0606,18545.0
2025-01-14 11:35:00,309.09,309.12,308.65,308.95,9455.0,308.0606,308.0905,307.622,307.921,9455.0
2025-01-14 11:40:00,309.05,309.05,308.46,308.59,23515.0,308.0207,308.0207,307.4327,307.5622,23515.0
2025-01-14 11:45:00,308.49,308.61,308.38,308.56,22538.0,307.4626,307.5822,307.3529,307.5323,22538.0
2025-01-14 11:50:00,308.47,308.51,308.11,308.27,21896.0,307.4426,307.4825,307.0838,307.2433,21896.0
2025-01-14 11:55:00,308.37,308.46,307.9,307.9,34685.0,307.343,307.4327,306.8745,306.8745,34685.0
2025-01-14 12:00:00,307.93,308.06,307.83,308.01,19185.0,306.9044,307.034,306.8048,306.9842,19185.0
2025-01-14 12:05:00,307.95,308.36,307.87,308.24,43544.0,306.9244,307.333,306.8446,307.2134,43544.0
2025-01-14 12:10:00,308.25,308.65,308.24,308.56,16715.0,307.2234,307.622,307.2134,307.5323,16715.0
2025-01-14 12:15:00,308.48,308.74,308.42,308.45,13850.0,307.4526,307.7117,307.3928,307.4227,13850.0
2025-01-14 12:20:00,308.37,308.55,308.25,308.45,11597.0,307.343,307.5224,307.2234,307.4227,11597.0
2025-01-14 12:25:00,308.5,308.66,308.44,308.58,5926.0,307.4725,307.632,307.4127,307.5523,5926.0
2025-01-14 12:30:00,308.58,308.64,308.08,308.17,13077.0,307.5523,307.6121,307.0539,307.1436,13077.0
2025-01-14 12:35:00,308.08,308.55,307.99,308.55,9778.0,307.0539,307.5224,306.9642,307.5224,9778.0
2025-01-14 12:40:00,308.59,308.71,308.42,308.71,12212.0,307.5622,307.6818,307.3928,307.6818,12212.0
2025-01-14 12:45:00,308.7,308.87,308.57,308.73,19506.0,307.6719,307.8413,307.5423,307.7018,19506.0
2025-01-14 12:50:00,308.77,308.98,308.69,308.94,24359.0,307.7416,307.9509,307.6619,307.9111,24359.0
2025-01-14 12:55:00,308.88,308.99,308.77,308.8,6441.0,307.8513,307.9609,307.7416,307.7715,6441.0
2025-01-14 13:00:00,308.8,308.97,308.76,308.92,18476.0,307.7715,307.941,307.7317,307.8911,18476.0
2025-01-14 13:05:00,308.93,309.27,308.93,309.18,11309.0,307.9011,308.24,307.9011,308.1503,11309.0
2025-01-14 13:10:00,309.12,309.22,308.95,309.13,15816.0,308.0905,308.1901,307.921,308.1004,15816.0
2025-01-14 13:15:00,309.06,309.37,309.03,309.19,15047.0,308.0307,308.3396,308.0008,308.1602,15047.0
2025-01-14 13:20:00,309.16,309.42,309.15,309.36,15075.0,308.1303,308.3895,308.1204,308.3297,15075.0
2025-01-14 13:25:00,309.36,309.52,309.28,309.36,20836.0,308.3297,308.4891,308.2499,308.3297,20836.0
2025-01-14 13:30:00,309.35,309.5,309.19,309.42,10468.0,308.3197,308.4692,308.1602,308.3895,10468.0
2025-01-14 13:35:00,309.39,309.5,309.32,309.5,7822.0,308.3596,308.4692,308.2898,308.4692,7822.0
2025-01-14 13:40:00,309.48,309.58,309.4,309.5,13768.0,308.4493,308.5489,308.3695,308.4692,13768.0
2025-01-14 13:45:00,309.44,309.65,309.43,309.53,12186.0,308.4094,308.6187,308.3994,308.4991,12186.0
2025-01-14 13:50:00,309.53,309.81,309.53,309.81,18786.0,308.4991,308.7782,308.4991,308.7782,18786.0
2025-01-14 13:55:00,309.73,309.94,309.72,309.85,21994.0,308.6984,308.9077,308.6885,308.818,21994.0
2025-01-14 14:00:00,309.87,309.87,309.35,309.63,27111.0,308.838,308.838,308.3197,308.5988,27111.0
2025-01-14 14:05:00,309.62,309.8,309.57,309.57,10670.0,308.5888,308.7682,308.539,308.539,10670.0
2025-01-14 14:10:00,309.69,309.71,309.44,309.63,13695.0,308.6586,308.6785,308.4094,308.5988,13695.0
2025-01-14 14:15:00,309.7,309.85,309.63,309.84,20867.0,308.6685,308.818,308.5988,308.8081,20867.0
2025-01-14 14:20:00,309.81,309.95,309.74,309.88,16263.0,308.7782,308.9177,308.7084,308.8479,16263.0
2025-01-14 14:25:00,309.9,310.16,309.65,309.66,18010.0,308.8679,309.127,308.6187,308.6287,18010.0
2025-01-14 14:30:00,309.71,309.95,309.65,309.84,10460.0,308.6785,308.9177,308.6187,308.8081,10460.0
2025-01-14 14:35:00,309.86,309.92,309.75,309.75,10804.0,308.828,308.8878,308.7184,308.7184,10804.0
2025-01-14 14:40:00,309.79,309.79,309.46,309.61,15608.0,308.7582,308.7582,308.4293,308.5788,15608.0
2025-01-14 14:45:00,309.56,309.58,309.38,309.44,16300.0,308.529,308.5489,308.3496,308.4094,16300.0
2025-01-14 14:50:00,309.44,309.44,309.05,309.05,16647.0,308.4094,308.4094,308.0207,308.0207,16647.0
2025-01-14 14:55:00,309.07,309.08,308.62,308.82,28975.0,308.0406,308.0506,307.5921,307.7915,28975.0
2025-01-14 15:00:00,308.82,308.86,308.25,308.29,10579.0,307.7915,307.8313,307.2234,307.2632,10579.0
2025-01-14 15:05:00,308.24,308.51,308.1,308.44,16872.0,307.2134,307.4825,307.0739,307.4127,16872.0
2025-01-14 15:10:00,308.37,308.68,308.34,308.54,18270.0,307.343,307.6519,307.3131,307.5124,18270.0
2025-01-14 15:15:00,308.5,308.7,308.42,308.7,25386.0,307.4725,307.6719,307.3928,307.6719,25386.0
2025-01-14 15:20:00,308.74,308.91,308.49,308.79,19248.0,307.7117,307.8812,307.4626,307.7616,19248.0
2025-01-14 15:25:00,308.83,308.83,308.62,308.74,23610.0,307.8014,307.8014,307.5921,307.7117,23610.0
2025-01-14 15:30:00,308.78,308.86,308.48,308.61,31684.0,307.7516,307.8313,307.4526,307.5822,31684.0
2025-01-14 15:35:00,308.57,308.94,308.55,308.56,30639.0,307.5423,307.9111,307.5224,307.5323,30639.0
2025-01-14 15:40:00,308.61,308.9,308.51,308.86,23503.0,307.5822,307.8712,307.4825,307.8313,23503.0
2025-01-14 15:45:00,308.82,309.17,308.78,309.0,15011.0,307.7915,308.1403,307.7516,307.9709,15011.0
2025-01-14 15:50:00,309.04,309.73,309.04,309.48,40950.0,308.0107,308.6984,308.0107,308.4493,40950.0
2025-01-14 15:55:00,309.46,309.65,309.01,309.09,211197.0,308.4293,308.6187,307.9808,308.0606,211197.0
2025-01-15 09:30:00,313.68,314.44,313.13,314.38,174246.0,312.6353,313.3927,312.0871,313.3329,174246.0
2025-01-15 09:35:00,314.43,314.75,313.98,314.59,71062.0,313.3828,313.7017,312.9343,313.5422,71062.0
2025-01-15 09:40:00,314.8,315.79,314.66,315.78,84026.0,313.7515,314.7382,313.612,314.7283,84026.0
2025-01-15 09:45:00,315.73,316.42,315.47,316.22,117494.0,314.6784,315.3661,314.4193,315.1668,117494.0
2025-01-15 09:50:00,316.22,316.35,315.28,315.29,77700.0,315.1668,315.2964,314.2299,314.2399,77700.0
2025-01-15 09:55:00,315.29,315.7,315.17,315.49,85076.0,314.2399,314.6485,314.1203,314.4392,85076.0
2025-01-15 10:00:00,315.4,316.0,315.35,315.49,38196.0,314.3495,314.9475,314.2997,314.4392,38196.0
2025-01-15 10:05:00,315.44,315.75,315.2,315.38,24659.0,314.3894,314.6984,314.1502,314.3296,24659.0
2025-01-15 10:10:00,315.42,316.12,315.41,316.08,35449.0,314.3695,315.0671,314.3595,315.0273,35449.0
2025-01-15 10:15:00,316.14,316.42,316.02,316.16,54721.0,315.0871,315.3661,314.9675,315.107,54721.0
2025-01-15 10:20:00,316.22,316.26,315.83,316.04,34874.0,315.1668,315.2067,314.7781,314.9874,34874.0
2025-01-15 10:25:00,316.09,316.12,315.75,315.82,37919.0,315.0372,315.0671,314.6984,314.7681,37919.0
2025-01-15 10:30:00,315.88,316.18,315.6,315.91,35374.0,314.8279,315.1269,314.5489,314.8578,35374.0
2025-01-15 10:35:00,315.9,315.95,315.52,315.59,28528.0,314.8479,314.8977,314.4691,314.5389,28528.0
2025-01-15 10:40:00,315.53,315.99,315.32,315.62,32322.0,314.4791,314.9376,314.2698,314.5688,32322.0
2025-01-15 10:45:00,315.68,315.94,315.56,315.62,45508.0,314.6286,314.8877,314.509,314.5688,45508.0
2025-01-15 10:50:00,315.59,315.9,315.43,315.77,30223.0,314.5389,314.8479,314.3794,314.7183,30223.0
2025-01-15 10:55:00,315.77,316.05,315.71,315.84,52492.0,314.7183,314.9974,314.6585,314.7881,52492.0
2025-01-15 11:00:00,315.85,316.04,315.67,315.73,39652.0,314.798,314.9874,314.6186,314.6784,39652.0
2025-01-15 11:05:00,315.67,315.83,315.32,315.37,39796.0,314.6186,314.7781,314.2698,314.3196,39796.0
2025-01-15 11:10:00,315.39,315.49,315.24,315.3,44488.0,314.3396,314.4392,314.1901,314.2499,44488.0
2025-01-15 11:15:00,315.29,315.59,315.23,315.51,42418.0,314.2399,314.5389,314.1801,314.4592,42418.0
2025-01-15 11:20:00,315.55,315.92,315.47,315.85,30970.0,314.499,314.8678,314.4193,314.798,30970.0
2025-01-15 11:25:00,315.98,315.98,315.39,315.52,56705.0,314.9276,314.9276,314.3396,314.4691,56705.0
2025-01-15 11:30:00,315.5,315.52,314.6,314.81,61772.0,314.4492,314.4691,313.5522,313.7615,61772.0
2025-01-15 11:35:00,314.7,315.22,314.7,315.08,12986.0,313.6519,314.1701,313.6519,314.0306,12986.0
2025-01-15 11:40:00,315.09,315.26,315.08,315.17,21717.0,314.0406,314.21,314.0306,314.1203,21717.0
2025-01-15 11:45:00,315.27,315.36,315.12,315.35,25829.0,314.22,314.3097,314.0705,314.2997,25829.0
2025-01-15 11:50:00,315.39,315.53,315.2,315.41,27225.0,314.3396,314.4791,314.1502,314.3595,27225.0
2025-01-15 11:55:00,315.39,315.53,315.2,315.2,22480.0,314.3396,314.4791,314.1502,314.1502,22480.0
2025-01-15 12:00:00,315.19,315.55,315.03,315.44,31564.0,314.1402,314.499,313.9808,314.3894,31564.0
2025-01-15 12:05:00,315.46,315.68,315.39,315.54,10552.0,314.4093,314.6286,314.3396,314.4891,10552.0
2025-01-15 12:10:00,315.55,315.65,315.47,315.53,11641.0,314.499,314.5987,314.4193,314.4791,11641.0
2025-01-15 12:15:00,315.48,315.76,315.42,315.43,18224.0,314.4293,314.7083,314.3695,314.3794,18224.0
2025-01-15 12:20:00,315.39,315.55,315.16,315.23,16932.0,314.3396,314.499,314.1103,314.1801,16932.0
2025-01-15 12:25:00,315.3,315.85,315.26,315.59,35128.0,314.2499,314.798,314.21,314.5389,35128.0
2025-01-15 12:30:00,315.55,316.0,315.47,315.81,22071.0,314.499,314.9475,314.4193,314.7582,22071.0
2025-01-15 12:35:00,315.85,316.06,315.68,315.97,20449.0,314.798,315.0073,314.6286,314.9176,20449.0
2025-01-15 12:40:00,316.0,316.04,315.64,315.94,22651.0,314.9475,314.9874,314.5887,314.8877,22651.0
2025-01-15 12:45:00,315.93,315.99,315.73,315.73,12489.0,314.8778,314.9376,314.6784,314.6784,12489.0
2025-01-15 12:50:00,315.69,315.83,315.49,315.83,11117.0,314.6386,314.7781,314.4392,314.7781,11117.0
2025-01-15 12:55:00,315.79,315.79,315.39,315.41,21233.0,314.7382,314.7382,314.3396,314.3595,21233.0
2025-01-15 13:00:00,315.41,315.73,315.39,315.59,14978.0,314.3595,314.6784,314.3396,314.5389,14978.0
2025-01-15 13:05:00,315.59,315.68,315.41,315.43,13399.0,314.5389,314.6286,314.3595,314.3794,13399.0
2025-01-15 13:10:00,315.42,315.56,315.37,315.47,24739.0,314.3695,314.509,314.3196,314.4193,24739.0
2025-01-15 13:15:00,315.52,315.92,315.48,315.81,15034.0,314.4691,314.8678,314.4293,314.7582,15034.0
2025-01-15 13:20:00,315.88,316.0,315.78,315.86,18924.0,314.8279,314.9475,314.7283,314.808,18924.0
2025-01-15 13:25:00,315.89,316.07,315.8,316.0,12250.0,314.8379,315.0173,314.7482,314.9475,12250.0
2025-01-15 13:30:00,316.04,316.22,316.02,316.22,15368.0,314.9874,315.1668,314.9675,315.1668,15368.0
2025-01-15 13:35:00,316.2,316.33,316.11,316.29,11223.0,315.1469,315.2764,315.0572,315.2366,11223.0
2025-01-15 13:40:00,316.26,316.42,316.2,316.35,13748.0,315.2067,315.3661,315.1469,315.2964,13748.0
2025-01-15 13:45:00,316.38,316.54,316.33,316.5,15246.0,315.3263,315.4857,315.2764,315.4459,15246.0
2025-01-15 13:50:00,316.52,316.82,316.51,316.69,21655.0,315.4658,315.7648,315.4558,315.6352,21655.0
2025-01-15 13:55:00,316.73,316.77,316.57,316.64,20598.0,315.6751,315.715,315.5156,315.5854,20598.0
2025-01-15 14:00:00,316.68,316.69,316.4,316.4,16194.0,315.6253,315.6352,315.3462,315.3462,16194.0
2025-01-15 14:05:00,316.42,316.57,316.31,316.42,26908.0,315.3661,315.5156,315.2565,315.3661,26908.0
2025-01-15 14:10:00,316.42,316.55,316.37,316.48,20486.0,315.3661,315.4957,315.3163,315.4259,20486.0
2025-01-15 14:15:00,316.41,316.53,316.35,316.42,18312.0,315.3562,315.4758,315.2964,315.3661,18312.0
2025-01-15 14:20:00,316.47,316.65,316.41,316.41,16884.0,315.416,315.5954,315.3562,315.3562,16884.0
2025-01-15 14:25:00,316.37,316.65,316.34,316.58,19960.0,315.3163,315.5954,315.2864,315.5256,19960.0
2025-01-15 14:30:00,316.57,316.68,316.51,316.61,19202.0,315.5156,315.6253,315.4558,315.5555,19202.0
2025-01-15 14:35:00,316.56,316.86,316.51,316.8,19037.0,315.5057,315.8047,315.4558,315.7449,19037.0
2025-01-15 14:40:00,316.84,316.9,316.14,316.17,24061.0,315.7847,315.8445,315.0871,315.117,24061.0
2025-01-15 14:45:00,316.16,316.51,316.13,316.43,19575.0,315.107,315.4558,315.0771,315.3761,19575.0
2025-01-15 14:50:00,316.43,316.72,316.4,316.7,15657.0,315.3761,315.6651,315.3462,315.6452,15657.0
2025-01-15 14:55:00,316.72,316.95,316.61,316.76,23557.0,315.6651,315.8944,315.5555,315.705,23557.0
2025-01-15 15:00:00,316.8,316.96,316.58,316.73,13863.0,315.7449,315.9043,315.5256,315.6751,13863.0
2025-01-15 15:05:00,316.75,316.88,316.66,316.77,25375.0,315.695,315.8246,315.6053,315.715,25375.0
2025-01-15 15:10:00,316.72,316.98,316.72,316.92,19803.0,315.6651,315.9243,315.6651,315.8645,19803.0
2025-01-15 15:15:00,316.92,316.96,316.76,316.76,19452.0,315.8645,315.9043,315.705,315.705,19452.0
2025-01-15 15:20:00,316.76,316.9,316.76,316.86,19444.0,315.705,315.8445,315.705,315.8047,19444.0
2025-01-15 15:25:00,316.86,316.92,316.78,316.9,26330.0,315.8047,315.8645,315.7249,315.8445,26330.0
2025-01-15 15:30:00,316.89,317.19,316.82,317.08,45077.0,315.8346,316.1336,315.7648,316.0239,45077.0
2025-01-15 15:35:00,317.04,317.07,316.52,316.65,32770.0,315.9841,316.014,315.4658,315.5954,32770.0
2025-01-15 15:40:00,316.66,316.67,316.36,316.52,32879.0,315.6053,315.6153,315.3063,315.4658,32879.0
2025-01-15 15:45:00,316.55,316.84,316.53,316.75,39185.0,315.4957,315.7847,315.4758,315.695,39185.0
2025-01-15 15:50:00,316.78,316.94,316.6,316.71,49836.0,315.7249,315.8844,315.5455,315.6552,49836.0
2025-01-15 15:55:00,316.74,316.75,316.28,316.28,179155.0,315.6851,315.695,315.2266,315.2266,179155.0
2025-01-16 09:30:00,315.75,317.95,315.75,317.84,271981.0,314.6984,316.891,314.6984,316.7814,271981.0
2025-01-16 09:35:00,317.95,318.74,317.93,318.07,116880.0,316.891,317.6784,316.8711,317.0106,116880.0
2025-01-16 09:40:00,318.09,318.43,317.53,318.0,87721.0,317.0306,317.3694,316.4724,316.9409,87721.0
2025-01-16 09:45:00,318.02,318.21,317.65,317.81,50812.0,316.9608,317.1502,316.592,316.7515,50812.0
2025-01-16 09:50:00,317.81,318.14,317.68,318.0,38917.0,316.7515,317.0804,316.6219,316.9409,38917.0
2025-01-16 09:55:00,318.03,318.13,317.73,318.09,88993.0,316.9708,317.0704,316.6718,317.0306,88993.0
2025-01-16 10:00:00,318.09,318.09,317.61,317.86,61131.0,317.0306,317.0306,316.5522,316.8013,61131.0
2025-01-16 10:05:00,317.98,318.56,317.88,318.32,42830.0,316.9209,317.499,316.8213,317.2598,42830.0
2025-01-16 10:10:00,318.3,318.4,317.99,318.32,41021.0,317.2399,317.3395,316.9309,317.2598,41021.0
2025-01-16 10:15:00,318.43,318.43,318.0,318.06,24636.0,317.3694,317.3694,316.9409,317.0007,24636.0
2025-01-16 10:20:00,318.01,318.03,317.65,318.0,48856.0,316.9508,316.9708,316.592,316.9409,48856.0
2025-01-16 10:25:00,318.0,318.5,317.87,318.42,36549.0,316.9409,317.4392,316.8113,317.3595,36549.0
2025-01-16 10:30:00,318.41,318.73,318.36,318.46,22942.0,317.3495,317.6684,317.2997,317.3993,22942.0
2025-01-16 10:35:00,318.41,319.0,318.23,318.87,49026.0,317.3495,317.9376,317.1701,317.808,49026.0
2025-01-16 10:40:00,318.88,318.98,318.73,318.89,16708.0,317.818,317.9176,317.6684,317.8279,16708.0
2025-01-16 10:45:00,318.89,319.07,318.74,318.92,32726.0,317.8279,318.0073,317.6784,317.8578,32726.0
2025-01-16 10:50:00,319.0,319.18,318.91,318.92,22019.0,317.9376,318.117,317.8479,317.8578,22019.0
2025-01-16 10:55:00,318.93,318.98,318.63,318.66,39494.0,317.8678,317.9176,317.5688,317.5987,39494.0
2025-01-16 11:00:00,318.66,318.69,318.27,318.57,31158.0,317.5987,317.6286,317.21,317.509,31158.0
2025-01-16 11:05:00,318.54,318.54,318.08,318.08,29554.0,317.4791,317.4791,317.0206,317.0206,29554.0
2025-01-16 11:10:00,318.07,318.2,317.76,317.89,33377.0,317.0106,317.1402,316.7017,316.8312,33377.0
2025-01-16 11:15:00,317.76,317.9,317.22,317.44,26515.0,316.7017,316.8412,316.1635,316.3827,26515.0
2025-01-16 11:20:00,317.5,317.64,317.21,317.63,28931.0,316.4425,316.5821,316.1535,316.5721,28931.0
2025-01-16 11:25:00,317.62,318.38,317.58,318.38,37192.0,316.5621,317.3196,316.5223,317.3196,37192.0
2025-01-16 11:30:00,318.38,318.7,318.18,318.43,41336.0,317.3196,317.6385,317.1203,317.3694,41336.0
2025-01-16 11:35:00,318.37,318.71,318.31,318.54,7596.0,317.3096,317.6485,317.2498,317.4791,7596.0
2025-01-16 11:40:00,318.63,318.65,318.18,318.49,21201.0,317.5688,317.5887,317.1203,317.4292,21201.0
2025-01-16 11:45:00,318.49,318.58,318.31,318.58,8947.0,317.4292,317.5189,317.2498,317.5189,8947.0
2025-01-16 11:50:00,318.59,318.68,318.45,318.58,11567.0,317.5289,317.6186,317.3894,317.5189,11567.0
2025-01-16 11:55:00,318.54,318.64,318.47,318.6,25914.0,317.4791,317.5787,317.4093,317.5389,25914.0
2025-01-16 12:00:00,318.59,318.74,318.17,318.22,31901.0,317.5289,317.6784,317.1103,317.1601,31901.0
2025-01-16 12:05:00,318.22,318.27,317.92,317.98,22696.0,317.1601,317.21,316.8611,316.9209,22696.0
2025-01-16 12:10:00,317.98,318.08,317.83,317.92,25601.0,316.9209,317.0206,316.7714,316.8611,25601.0
2025-01-16 12:15:00,317.93,317.94,317.6,317.63,9705.0,316.8711,316.8811,316.5422,316.5721,9705.0
2025-01-16 12:20:00,317.63,317.64,317.01,317.04,42120.0,316.5721,316.5821,315.9542,315.9841,42120.0
2025-01-16 12:25:00,317.11,317.63,317.01,317.63,44562.0,316.0538,316.5721,315.9542,316.5721,44562.0
2025-01-16 12:30:00,317.6,317.61,317.25,317.38,20042.0,316.5422,316.5522,316.1934,316.3229,20042.0
2025-01-16 12:35:00,317.43,317.49,317.15,317.27,12485.0,316.3728,316.4326,316.0937,316.2133,12485.0
2025-01-16 12:40:00,317.19,317.37,317.18,317.31,8451.0,316.1336,316.313,316.1236,316.2532,8451.0
2025-01-16 12:45:00,317.29,317.64,317.28,317.64,6290.0,316.2332,316.5821,316.2233,316.5821,6290.0
2025-01-16 12:50:00,317.61,317.68,317.44,317.44,12861.0,316.5522,316.6219,316.3827,316.3827,12861.0
2025-01-16 12:55:00,317.48,317.62,317.44,317.57,9437.0,316.4226,316.5621,316.3827,316.5123,9437.0
2025-01-16 13:00:00,317.57,317.6,317.35,317.57,13336.0,316.5123,316.5422,316.293,316.5123,13336.0
2025-01-16 13:05:00,317.67,317.83,317.64,317.74,13323.0,316.612,316.7714,316.5821,316.6817,13323.0
2025-01-16 13:10:00,317.67,317.9,317.66,317.75,13545.0,316.612,316.8412,316.602,316.6917,13545.0
2025-01-16 13:15:00,317.69,317.79,317.66,317.69,8414.0,316.6319,316.7316,316.602,316.6319,8414.0
2025-01-16 13:20:00,317.78,317.99,317.74,317.9,6545.0,316.7216,316.9309,316.6817,316.8412,6545.0
2025-01-16 13:25:00,317.98,318.06,317.61,317.62,16427.0,316.9209,317.0007,316.5522,316.5621,16427.0
2025-01-16 13:30:00,317.66,317.69,317.48,317.57,12366.0,316.602,316.6319,316.4226,316.5123,12366.0
2025-01-16 13:35:00,317.49,317.78,317.47,317.73,17179.0,316.4326,316.7216,316.4126,316.6718,17179.0
2025-01-16 13:40:00,317.81,317.9,317.7,317.8,11646.0,316.7515,316.8412,316.6419,316.7415,11646.0
2025-01-16 13:45:00,317.8,317.81,317.3,317.59,17623.0,316.7415,316.7515,316.2432,316.5322,17623.0
2025-01-16 13:50:00,317.64,317.83,317.41,317.83,13935.0,316.5821,316.7714,316.3528,316.7714,13935.0
2025-01-16 13:55:00,317.71,317.71,317.23,317.4,11586.0,316.6518,316.6518,316.1734,316.3429,11586.0
2025-01-16 14:00:00,317.29,317.37,317.17,317.31,11942.0,316.2332,316.313,316.1136,316.2532,11942.0
2025-01-16 14:05:00,317.3,317.39,317.18,317.21,19441.0,316.2432,316.3329,316.1236,316.1535,19441.0
2025-01-16 14:10:00,317.2,317.31,317.05,317.13,19234.0,316.1435,316.2532,315.994,316.0738,19234.0
2025-01-16 14:15:00,317.14,317.3,317.08,317.23,10871.0,316.0837,316.2432,316.0239,316.1734,10871.0
2025-01-16 14:20:00,317.17,317.22,316.63,316.66,19078.0,316.1136,316.1635,315.5754,315.6053,19078.0
2025-01-16 14:25:00,316.75,317.06,316.75,317.06,15236.0,315.695,316.004,315.695,316.004,15236.0
2025-01-16 14:30:00,317.03,317.03,316.87,316.92,15936.0,315.9741,315.9741,315.8146,315.8645,15936.0
2025-01-16 14:35:00,316.96,316.97,316.59,316.97,19591.0,315.9043,315.9143,315.5356,315.9143,19591.0
2025-01-16 14:40:00,316.91,316.92,316.64,316.77,10464.0,315.8545,315.8645,315.5854,315.715,10464.0
2025-01-16 14:45:00,316.8,316.9,316.74,316.77,12745.0,315.7449,315.8445,315.6851,315.715,12745.0
2025-01-16 14:50:00,316.77,316.81,316.55,316.69,16712.0,315.715,315.7548,315.4957,315.6352,16712.0
2025-01-16 14:55:00,316.69,317.01,316.65,316.88,22441.0,315.6352,315.9542,315.5954,315.8246,22441.0
2025-01-16 15:00:00,316.89,316.94,316.8,316.91,12012.0,315.8346,315.8844,315.7449,315.8545,12012.0
2025-01-16 15:05:00,316.88,317.12,316.87,317.04,23379.0,315.8246,316.0638,315.8146,315.9841,23379.0
2025-01-16 15:10:00,317.05,317.08,316.85,316.86,21527.0,315.994,316.0239,315.7947,315.8047,21527.0
2025-01-16 15:15:00,316.86,317.13,316.86,317.06,24444.0,315.8047,316.0738,315.8047,316.004,24444.0
2025-01-16 15:20:00,317.02,317.16,316.84,316.89,34690.0,315.9641,316.1037,315.7847,315.8346,34690.0
2025-01-16 15:25:00,316.89,316.99,316.81,316.92,30655.0,315.8346,315.9342,315.7548,315.8645,30655.0
2025-01-16 15:30:00,316.91,317.13,316.91,317.09,32708.0,315.8545,316.0738,315.8545,316.0339,32708.0
2025-01-16 15:35:00,317.08,317.12,316.77,316.81,29262.0,316.0239,316.0638,315.715,315.7548,29262.0
2025-01-16 15:40:00,316.86,317.18,316.8,317.13,42032.0,315.8047,316.1236,315.7449,316.0738,42032.0
2025-01-16 15:45:00,317.13,317.2,317.02,317.12,21507.0,316.0738,316.1435,315.9641,316.0638,21507.0
2025-01-16 15:50:00,317.11,317.44,317.11,317.35,58464.0,316.0538,316.3827,316.0538,316.293,58464.0
2025-01-16 15:55:00,317.37,317.4,316.99,317.26,166895.0,316.313,316.3429,315.9342,316.2033,166895.0
2025-01-17 09:30:00,317.5,317.77,316.71,316.99,1091861.0,316.4425,316.7116,315.6552,315.9342,1091861.0
2025-01-17 09:35:00,317.34,318.28,317.3,318.08,29716.0,316.2831,317.2199,316.2432,317.0206,29716.0
2025-01-17 09:40:00,318.08,318.28,317.55,317.78,30651.0,317.0206,317.2199,316.4924,316.7216,30651.0
2025-01-17 09:45:00,317.82,318.5,317.69,318.41,37473.0,316.7615,317.4392,316.6319,317.3495,37473.0
2025-01-17 09:50:00,318.32,318.5,318.15,318.25,20034.0,317.2598,317.4392,317.0904,317.19,20034.0
2025-01-17 09:55:00,318.26,318.65,318.17,318.43,22990.0,317.2,317.5887,317.1103,317.3694,22990.0
2025-01-17 10:00:00,318.4,318.59,318.24,318.49,6302.0,317.3395,317.5289,317.1801,317.4292,6302.0
2025-01-17 10:05:00,318.5,318.54,318.12,318.19,21288.0,317.4392,317.4791,317.0605,317.1302,21288.0
2025-01-17 10:10:00,318.2,318.48,318.2,318.4,22243.0,317.1402,317.4193,317.1402,317.3395,22243.0
2025-01-17 10:15:00,318.37,318.38,318.07,318.12,12564.0,317.3096,317.3196,317.0106,317.0605,12564.0
2025-01-17 10:20:00,318.13,318.2,317.77,318.07,17535.0,317.0704,317.1402,316.7116,317.0106,17535.0
2025-01-17 10:25:00,317.91,318.17,317.77,318.08,24874.0,316.8512,317.1103,316.7116,317.0206,24874.0
2025-01-17 10:30:00,318.18,318.38,318.11,318.19,32965.0,317.1203,317.3196,317.0505,317.1302,32965.0
2025-01-17 10:35:00,318.22,318.22,317.93,317.98,10812.0,317.1601,317.1601,316.8711,316.9209,10812.0
2025-01-17 10:40:00,318.02,318.1,317.84,318.02,17077.0,316.9608,317.0405,316.7814,316.9608,17077.0
2025-01-17 10:45:00,317.97,318.09,317.82,318.09,22128.0,316.911,317.0306,316.7615,317.0306,22128.0
2025-01-17 10:50:00,318.08,318.44,318.01,318.44,22874.0,317.0206,317.3794,316.9508,317.3794,22874.0
2025-01-17 10:55:00,318.46,318.54,318.03,318.44,34863.0,317.3993,317.4791,316.9708,317.3794,34863.0
2025-01-17 11:00:00,318.4,318.81,318.33,318.81,89594.0,317.3395,317.7482,317.2698,317.7482,89594.0
2025-01-17 11:05:00,318.77,319.08,318.64,318.98,36441.0,317.7083,318.0173,317.5787,317.9176,36441.0
2025-01-17 11:10:00,319.06,319.3,318.96,319.28,22667.0,317.9974,318.2366,317.8977,318.2166,22667.0
2025-01-17 11:15:00,319.27,319.67,319.26,319.49,22575.0,318.2067,318.6053,318.1967,318.4259,22575.0
2025-01-17 11:20:00,319.46,319.54,319.35,319.5,12204.0,318.396,318.4758,318.2864,318.4359,12204.0
2025-01-17 11:25:00,319.53,319.85,319.42,319.47,25707.0,318.4658,318.7847,318.3562,318.406,25707.0
2025-01-17 11:30:00,319.53,319.58,318.7,318.88,28958.0,318.4658,318.5156,317.6385,317.818,28958.0
2025-01-17 11:35:00,318.84,319.18,318.81,319.07,13622.0,317.7781,318.117,317.7482,318.0073,13622.0
2025-01-17 11:40:00,319.09,319.36,319.02,319.32,17385.0,318.0273,318.2964,317.9575,318.2565,17385.0
2025-01-17 11:45:00,319.35,319.47,319.02,319.19,15244.0,318.2864,318.406,317.9575,318.1269,15244.0
2025-01-17 11:50:00,319.17,319.31,319.12,319.19,10057.0,318.107,318.2465,318.0572,318.1269,10057.0
2025-01-17 11:55:00,319.17,319.43,319.16,319.27,15036.0,318.107,318.3661,318.097,318.2067,15036.0
2025-01-17 12:00:00,319.28,319.31,318.99,319.13,15232.0,318.2166,318.2465,317.9276,318.0671,15232.0
2025-01-17 12:05:00,319.14,319.37,319.1,319.31,20291.0,318.0771,318.3063,318.0372,318.2465,20291.0
2025-01-17 12:10:00,319.31,319.66,319.25,319.66,20967.0,318.2465,318.5954,318.1867,318.5954,20967.0
2025-01-17 12:15:00,319.61,320.01,319.54,319.88,79564.0,318.5455,318.9442,318.4758,318.8146,79564.0
2025-01-17 12:20:00,319.8,319.9,319.68,319.78,13422.0,318.7349,318.8346,318.6153,318.715,13422.0
2025-01-17 12:25:00,319.81,319.85,319.31,319.38,20539.0,318.7449,318.7847,318.2465,318.3163,20539.0
2025-01-17 12:30:00,319.38,319.58,319.36,319.55,10330.0,318.3163,318.5156,318.2964,318.4857,10330.0
2025-01-17 12:35:00,319.59,319.75,319.48,319.73,10512.0,318.5256,318.6851,318.416,318.6651,10512.0
2025-01-17 12:40:00,319.66,319.79,319.5,319.57,9412.0,318.5954,318.7249,318.4359,318.5057,9412.0
2025-01-17 12:45:00,319.58,319.65,319.53,319.63,7110.0,318.5156,318.5854,318.4658,318.5655,7110.0
2025-01-17 12:50:00,319.68,319.73,319.62,319.64,10744.0,318.6153,318.6651,318.5555,318.5754,10744.0
2025-01-17 12:55:00,319.63,319.64,319.33,319.47,21202.0,318.5655,318.5754,318.2665,318.406,21202.0
2025-01-17 13:00:00,319.51,319.52,319.18,319.39,14308.0,318.4459,318.4558,318.117,318.3263,14308.0
2025-01-17 13:05:00,319.39,319.69,319.39,319.65,10489.0,318.3263,318.6253,318.3263,318.5854,10489.0
2025-01-17 13:10:00,319.66,319.8,319.57,319.79,11125.0,318.5954,318.7349,318.5057,318.7249,11125.0
2025-01-17 13:15:00,319.74,319.85,319.67,319.7,11320.0,318.6751,318.7847,318.6053,318.6352,11320.0
2025-01-17 13:20:00,319.67,319.72,319.29,319.38,15269.0,318.6053,318.6552,318.2266,318.3163,15269.0
2025-01-17 13:25:00,319.38,319.6,319.34,319.5,13810.0,318.3163,318.5356,318.2764,318.4359,13810.0
2025-01-17 13:30:00,319.5,319.5,319.25,319.33,22771.0,318.4359,318.4359,318.1867,318.2665,22771.0
2025-01-17 13:35:00,319.35,319.35,318.99,319.17,12073.0,318.2864,318.2864,317.9276,318.107,12073.0
2025-01-17 13:40:00,319.18,319.21,318.94,318.99,13890.0,318.117,318.1469,317.8778,317.9276,13890.0
2025-01-17 13:45:00,318.99,319.3,318.99,319.19,9730.0,317.9276,318.2366,317.9276,318.1269,9730.0
2025-01-17 13:50:00,319.11,319.25,318.99,319.25,20667.0,318.0472,318.1867,317.9276,318.1867,20667.0
2025-01-17 13:55:00,319.18,319.29,318.98,319.14,12032.0,318.117,318.2266,317.9176,318.0771,12032.0
2025-01-17 14:00:00,319.12,319.25,319.08,319.21,8720.0,318.0572,318.1867,318.0173,318.1469,8720.0
2025-01-17 14:05:00,319.18,319.22,318.79,318.98,19987.0,318.117,318.1568,317.7282,317.9176,19987.0
2025-01-17 14:10:00,318.94,319.16,318.92,319.05,12746.0,317.8778,318.097,317.8578,317.9874,12746.0
2025-01-17 14:15:00,319.11,319.26,319.02,319.11,12661.0,318.0472,318.1967,317.9575,318.0472,12661.0
2025-01-17 14:20:00,319.11,319.62,319.1,319.54,13932.0,318.0472,318.5555,318.0372,318.4758,13932.0
2025-01-17 14:25:00,319.62,319.62,319.4,319.46,11414.0,318.5555,318.5555,318.3362,318.396,11414.0
2025-01-17 14:30:00,319.46,319.49,319.34,319.43,21744.0,318.396,318.4259,318.2764,318.3661,21744.0
2025-01-17 14:35:00,319.44,319.58,319.27,319.28,15142.0,318.3761,318.5156,318.2067,318.2166,15142.0
2025-01-17 14:40:00,319.25,319.31,319.01,319.19,19465.0,318.1867,318.2465,317.9475,318.1269,19465.0
2025-01-17 14:45:00,319.19,319.39,319.17,319.35,10963.0,318.1269,318.3263,318.107,318.2864,10963.0
2025-01-17 14:50:00,319.35,319.45,319.31,319.38,23992.0,318.2864,318.3861,318.2465,318.3163,23992.0
2025-01-17 14:55:00,319.36,319.48,319.25,319.38,15204.0,318.2964,318.416,318.1867,318.3163,15204.0
2025-01-17 15:00:00,319.33,319.52,319.05,319.48,30921.0,318.2665,318.4558,317.9874,318.416,30921.0
2025-01-17 15:05:00,319.47,319.87,319.37,319.86,18850.0,318.406,318.8047,318.3063,318.7947,18850.0
2025-01-17 15:10:00,319.87,320.15,319.83,319.95,35925.0,318.8047,319.0837,318.7648,318.8844,35925.0
2025-01-17 15:15:00,319.97,320.17,319.86,320.14,13546.0,318.9043,319.1037,318.7947,319.0738,13546.0
2025-01-17 15:20:00,320.13,320.19,319.99,320.19,22244.0,319.0638,319.1236,318.9243,319.1236,22244.0
2025-01-17 15:25:00,320.13,320.3,320.07,320.19,39683.0,319.0638,319.2332,319.004,319.1236,39683.0
2025-01-17 15:30:00,320.19,320.58,320.12,320.55,48501.0,319.1236,319.5123,319.0538,319.4824,48501.0
2025-01-17 15:35:00,320.55,320.59,320.39,320.42,37285.0,319.4824,319.5223,319.3229,319.3528,37285.0
2025-01-17 15:40:00,320.38,320.38,319.97,320.07,46720.0,319.313,319.313,318.9043,319.004,46720.0
2025-01-17 15:45:00,320.01,320.26,319.88,319.97,90236.0,318.9442,319.1934,318.8146,318.9043,90236.0
2025-01-17 15:50:00,319.97,319.97,319.4,319.56,59067.0,318.9043,318.9043,318.3362,318.4957,59067.0
2025-01-17 15:55:00,319.51,320.36,319.46,319.68,344195.0,318.4459,319.293,318.396,318.6153,344195.0
2025-01-21 09:30:00,320.31,321.2,320.0,320.81,228276.0,319.2432,320.1302,318.9342,319.7415,228276.0
2025-01-21 09:35:00,320.66,321.39,320.1,321.02,48053.0,319.592,320.3196,319.0339,319.9508,48053.0
2025-01-21 09:40:00,320.98,321.7,320.75,321.18,52405.0,319.911,320.6286,319.6817,320.1103,52405.0
2025-01-21 09:45:00,321.28,322.18,321.18,321.85,47765.0,320.21,321.107,320.1103,320.7781,47765.0
2025-01-21 09:50:00,321.81,322.28,321.5,321.88,67029.0,320.7382,321.2066,320.4292,320.808,67029.0
2025-01-21 09:55:00,321.78,322.71,321.68,322.41,65208.0,320.7083,321.6352,320.6086,321.3362,65208.0
2025-01-21 10:00:00,322.4,322.7,322.09,322.64,60870.0,321.3262,321.6252,321.0173,321.5654,60870.0
2025-01-21 10:05:00,322.65,322.81,322.45,322.54,41400.0,321.5754,321.7349,321.3761,321.4658,41400.0
2025-01-21 10:10:00,322.47,322.47,321.89,322.14,27297.0,321.396,321.396,320.8179,321.0671,27297.0
2025-01-21 10:15:00,322.22,322.54,322.05,322.23,70731.0,321.1468,321.4658,320.9774,321.1568,70731.0
2025-01-21 10:20:00,322.28,322.32,321.91,322.08,31950.0,321.2066,321.2465,320.8379,321.0073,31950.0
2025-01-21 10:25:00,322.0,322.2,321.95,322.16,25429.0,320.9276,321.1269,320.8777,321.087,25429.0
2025-01-21 10:30:00,322.16,322.33,321.82,321.9,42752.0,321.087,321.2565,320.7482,320.8279,42752.0
2025-01-21 10:35:00,321.89,322.66,321.83,322.66,37009.0,320.8179,321.5854,320.7581,321.5854,37009.0
2025-01-21 10:40:00,322.62,322.9,322.6,322.76,26419.0,321.5455,321.8246,321.5256,321.685,26419.0
2025-01-21 10:45:00,322.75,322.78,322.45,322.69,44912.0,321.6751,321.705,321.3761,321.6153,44912.0
2025-01-21 10:50:00,322.75,322.75,322.0,322.12,40313.0,321.6751,321.6751,320.9276,321.0472,40313.0
2025-01-21 10:55:00,322.12,322.57,322.12,322.43,30511.0,321.0472,321.4957,321.0472,321.3561,30511.0
2025-01-21 11:00:00,322.38,322.54,322.01,322.49,25292.0,321.3063,321.4658,320.9375,321.4159,25292.0
2025-01-21 11:05:00,322.49,322.64,322.45,322.49,46421.0,321.4159,321.5654,321.3761,321.4159,46421.0
2025-01-21 11:10:00,322.48,322.54,322.26,322.35,38747.0,321.406,321.4658,321.1867,321.2764,38747.0
2025-01-21 11:15:00,322.32,322.68,322.32,322.62,49548.0,321.2465,321.6053,321.2465,321.5455,49548.0
2025-01-21 11:20:00,322.6,322.83,322.56,322.69,31018.0,321.5256,321.7548,321.4857,321.6153,31018.0
2025-01-21 11:25:00,322.58,322.93,322.58,322.88,23014.0,321.5056,321.8545,321.5056,321.8046,23014.0
2025-01-21 11:30:00,322.88,323.0,322.52,322.63,42417.0,321.8046,321.9242,321.4458,321.5555,42417.0
2025-01-21 11:35:00,322.6,322.93,322.57,322.88,23223.0,321.5256,321.8545,321.4957,321.8046,23223.0
2025-01-21 11:40:00,322.88,323.15,322.69,322.75,44865.0,321.8046,322.0737,321.6153,321.6751,44865.0
2025-01-21 11:45:00,322.75,322.91,322.65,322.88,26831.0,321.6751,321.8345,321.5754,321.8046,26831.0
2025-01-21 11:50:00,322.84,322.97,322.65,322.95,23230.0,321.7648,321.8943,321.5754,321.8744,23230.0
2025-01-21 11:55:00,322.91,322.98,322.68,322.94,35614.0,321.8345,321.9043,321.6053,321.8644,35614.0
2025-01-21 12:00:00,322.94,322.98,322.67,322.69,24152.0,321.8644,321.9043,321.5953,321.6153,24152.0
2025-01-21 12:05:00,322.67,322.74,322.54,322.64,19920.0,321.5953,321.6651,321.4658,321.5654,19920.0
2025-01-21 12:10:00,322.64,322.67,322.34,322.38,19092.0,321.5654,321.5953,321.2664,321.3063,19092.0
2025-01-21 12:15:00,322.42,322.47,322.29,322.4,28691.0,321.3462,321.396,321.2166,321.3262,28691.0
2025-01-21 12:20:00,322.43,322.5,322.23,322.35,19124.0,321.3561,321.4259,321.1568,321.2764,19124.0
2025-01-21 12:25:00,322.35,322.36,322.06,322.27,19252.0,321.2764,321.2864,320.9874,321.1967,19252.0
2025-01-21 12:30:00,322.3,322.85,322.3,322.84,17719.0,321.2266,321.7747,321.2266,321.7648,17719.0
2025-01-21 12:35:00,322.85,322.89,322.67,322.88,24276.0,321.7747,321.8146,321.5953,321.8046,24276.0
2025-01-21 12:40:00,322.81,323.17,322.76,323.17,24993.0,321.7349,322.0937,321.685,322.0937,24993.0
2025-01-21 12:45:00,323.17,323.44,323.11,323.22,35528.0,322.0937,322.3628,322.0339,322.1435,35528.0
2025-01-21 12:50:00,323.22,323.55,323.05,323.33,22125.0,322.1435,322.4724,321.9741,322.2531,22125.0
2025-01-21 12:55:00,323.22,323.4,323.22,323.33,22637.0,322.1435,322.3229,322.1435,322.2531,22637.0
2025-01-21 13:00:00,323.33,323.4,322.95,323.19,29635.0,322.2531,322.3229,321.8744,322.1136,29635.0
2025-01-21 13:05:00,323.21,323.35,323.16,323.25,33339.0,322.1335,322.2731,322.0837,322.1734,33339.0
2025-01-21 13:10:00,323.25,323.27,323.04,323.27,19027.0,322.1734,322.1933,321.9641,322.1933,19027.0
2025-01-21 13:15:00,323.27,323.36,323.0,323.13,35075.0,322.1933,322.283,321.9242,322.0538,35075.0
2025-01-21 13:20:00,323.13,323.38,323.08,323.38,19344.0,322.0538,322.303,322.004,322.303,19344.0
2025-01-21 13:25:00,323.33,323.52,323.29,323.47,26714.0,322.2531,322.4425,322.2133,322.3927,26714.0
2025-01-21 13:30:00,323.44,323.58,323.37,323.51,14699.0,322.3628,322.5023,322.293,322.4325,14699.0
2025-01-21 13:35:00,323.5,323.57,323.1,323.15,14283.0,322.4226,322.4923,322.0239,322.0737,14283.0
2025-01-21 13:40:00,323.12,323.2,322.95,323.2,41362.0,322.0438,322.1236,321.8744,322.1236,41362.0
2025-01-21 13:45:00,323.17,323.28,323.11,323.28,7399.0,322.0937,322.2033,322.0339,322.2033,7399.0
2025-01-21 13:50:00,323.24,323.48,323.22,323.42,8236.0,322.1634,322.4026,322.1435,322.3428,8236.0
2025-01-21 13:55:00,323.42,323.63,323.42,323.6,34189.0,322.3428,322.5521,322.3428,322.5222,34189.0
2025-01-21 14:00:00,323.6,323.65,323.44,323.48,14349.0,322.5222,322.5721,322.3628,322.4026,14349.0
2025-01-21 14:05:00,323.5,323.73,323.49,323.63,21435.0,322.4226,322.6518,322.4126,322.5521,21435.0
2025-01-21 14:10:00,323.71,323.85,323.66,323.74,20561.0,322.6319,322.7714,322.582,322.6618,20561.0
2025-01-21 14:15:00,323.78,323.95,323.77,323.85,25341.0,322.7016,322.8711,322.6917,322.7714,25341.0
2025-01-21 14:20:00,323.83,323.85,323.54,323.59,6970.0,322.7515,322.7714,322.4624,322.5123,6970.0
2025-01-21 14:25:00,323.63,323.74,323.57,323.57,27585.0,322.5521,322.6618,322.4923,322.4923,27585.0
2025-01-21 14:30:00,323.6,323.64,323.45,323.55,10928.0,322.5222,322.5621,322.3727,322.4724,10928.0
2025-01-21 14:35:00,323.61,323.61,323.31,323.32,28665.0,322.5322,322.5322,322.2332,322.2432,28665.0
2025-01-21 14:40:00,323.37,323.55,323.36,323.4,19113.0,322.293,322.4724,322.283,322.3229,19113.0
2025-01-21 14:45:00,323.37,323.48,323.36,323.42,20792.0,322.293,322.4026,322.283,322.3428,20792.0
2025-01-21 14:50:00,323.45,323.47,323.25,323.3,23717.0,322.3727,322.3927,322.1734,322.2232,23717.0
2025-01-21 14:55:00,323.3,323.47,323.15,323.47,16534.0,322.2232,322.3927,322.0737,322.3927,16534.0
2025-01-21 15:00:00,323.35,323.46,323.29,323.37,15013.0,322.2731,322.3827,322.2133,322.293,15013.0
2025-01-21 15:05:00,323.4,323.45,323.27,323.31,13959.0,322.3229,322.3727,322.1933,322.2332,13959.0
2025-01-21 15:10:00,323.3,323.43,323.27,323.43,19598.0,322.2232,322.3528,322.1933,322.3528,19598.0
2025-01-21 15:15:00,323.44,323.6,323.41,323.52,30630.0,322.3628,322.5222,322.3329,322.4425,30630.0
2025-01-21 15:20:00,323.54,323.79,323.52,323.69,34350.0,322.4624,322.7116,322.4425,322.6119,34350.0
2025-01-21 15:25:00,323.67,323.76,323.57,323.71,25156.0,322.592,322.6817,322.4923,322.6319,25156.0
2025-01-21 15:30:00,323.75,323.93,323.71,323.91,33487.0,322.6717,322.8511,322.6319,322.8312,33487.0
2025-01-21 15:35:00,323.93,324.21,323.89,324.07,41122.0,322.8511,323.1302,322.8113,322.9907,41122.0
2025-01-21 15:40:00,324.1,324.51,324.07,324.33,58625.0,323.0206,323.4292,322.9907,323.2498,58625.0
2025-01-21 15:45:00,324.4,324.4,324.07,324.23,25333.0,323.3196,323.3196,322.9907,323.1501,25333.0
2025-01-21 15:50:00,324.19,324.58,324.15,324.3,69952.0,323.1103,323.499,323.0704,323.2199,69952.0
2025-01-21 15:55:00,324.3,324.31,323.46,323.63,287308.0,323.2199,323.2299,322.3827,322.5521,287308.0
2025-01-22 09:30:00,324.77,325.74,323.0,323.28,210593.0,323.6883,324.6551,321.9242,322.2033,210593.0
2025-01-22 09:35:00,323.26,323.94,323.01,323.73,76946.0,322.1834,322.8611,321.9342,322.6518,76946.0
2025-01-22 09:40:00,323.73,323.86,323.21,323.74,35253.0,322.6518,322.7814,322.1335,322.6618,35253.0
2025-01-22 09:45:00,323.65,323.67,323.13,323.13,38025.0,322.5721,322.592,322.0538,322.0538,38025.0
2025-01-22 09:50:00,323.13,323.73,323.11,323.71,41128.0,322.0538,322.6518,322.0339,322.6319,41128.0
2025-01-22 09:55:00,323.64,324.18,323.62,323.82,58830.0,322.5621,323.1003,322.5422,322.7415,58830.0
2025-01-22 10:00:00,323.94,324.0,323.13,323.32,77288.0,322.8611,322.9209,322.0538,322.2432,77288.0
2025-01-22 10:05:00,323.32,323.6,322.94,322.99,62011.0,322.2432,322.5222,321.8644,321.9143,62011.0
2025-01-22 10:10:00,322.99,323.35,322.85,323.17,26445.0,321.9143,322.2731,321.7747,322.0937,26445.0
2025-01-22 10:15:00,323.22,324.33,323.1,324.21,23109.0,322.1435,323.2498,322.0239,323.1302,23109.0
2025-01-22 10:20:00,324.1,324.29,323.6,323.74,25024.0,323.0206,323.2099,322.5222,322.6618,25024.0
2025-01-22 10:25:00,323.6,323.7,323.27,323.37,22388.0,322.5222,322.6219,322.1933,322.293,22388.0
2025-01-22 10:30:00,323.44,323.57,323.29,323.44,30597.0,322.3628,322.4923,322.2133,322.3628,30597.0
2025-01-22 10:35:00,323.55,323.62,323.2,323.28,17621.0,322.4724,322.5422,322.1236,322.2033,17621.0
2025-01-22 10:40:00,323.4,323.48,323.11,323.38,19668.0,322.3229,322.4026,322.0339,322.303,19668.0
2025-01-22 10:45:00,323.42,323.47,323.21,323.37,18064.0,322.3428,322.3927,322.1335,322.293,18064.0
2025-01-22 10:50:00,323.42,323.7,323.21,323.63,32458.0,322.3428,322.6219,322.1335,322.5521,32458.0
2025-01-22 10:55:00,323.7,324.07,323.48,324.0,30998.0,322.6219,322.9907,322.4026,322.9209,30998.0
2025-01-22 11:00:00,323.92,324.0,323.07,323.25,26885.0,322.8412,322.9209,321.994,322.1734,26885.0
2025-01-22 11:05:00,323.22,323.5,323.08,323.2,43032.0,322.1435,322.4226,322.004,322.1236,43032.0
2025-01-22 11:10:00,323.21,323.45,322.93,323.1,54542.0,322.1335,322.3727,321.8545,322.0239,54542.0
2025-01-22 11:15:00,323.04,323.28,322.68,323.03,40527.0,321.9641,322.2033,321.6053,321.9541,40527.0
2025-01-22 11:20:00,323.01,323.03,322.7,322.79,47209.0,321.9342,321.9541,321.6252,321.7149,47209.0
2025-01-22 11:25:00,322.79,323.18,322.68,323.11,33316.0,321.7149,322.1036,321.6053,322.0339,33316.0
2025-01-22 11:30:00,323.11,323.5,323.06,323.38,23319.0,322.0339,322.4226,321.984,322.303,23319.0
2025-01-22 11:35:00,323.3,323.64,323.28,323.62,20025.0,322.2232,322.5621,322.2033,322.5422,20025.0
2025-01-22 11:40:00,323.57,323.66,323.34,323.38,19732.0,322.4923,322.582,322.2631,322.303,19732.0
2025-01-22 11:45:00,323.32,323.53,323.22,323.46,23802.0,322.2432,322.4525,322.1435,322.3827,23802.0
2025-01-22 11:50:00,323.51,323.7,323.45,323.53,15119.0,322.4325,322.6219,322.3727,322.4525,15119.0
2025-01-22 11:55:00,323.45,323.58,323.24,323.4,37163.0,322.3727,322.5023,322.1634,322.3229,37163.0
2025-01-22 12:00:00,323.48,323.68,323.1,323.23,17779.0,322.4026,322.602,322.0239,322.1535,17779.0
2025-01-22 12:05:00,323.14,323.38,322.9,323.03,25645.0,322.0638,322.303,321.8246,321.9541,25645.0
2025-01-22 12:10:00,323.01,323.14,322.72,322.74,22328.0,321.9342,322.0638,321.6452,321.6651,22328.0
2025-01-22 12:15:00,322.83,323.37,322.75,323.16,37022.0,321.7548,322.293,321.6751,322.0837,37022.0
2025-01-22 12:20:00,323.15,323.33,323.03,323.24,14055.0,322.0737,322.2531,321.9541,322.1634,14055.0
2025-01-22 12:25:00,323.24,323.26,322.68,322.75,23765.0,322.1634,322.1834,321.6053,321.6751,23765.0
2025-01-22 12:30:00,322.81,322.93,322.62,322.66,25159.0,321.7349,321.8545,321.5455,321.5854,25159.0
2025-01-22 12:35:00,322.63,322.79,322.51,322.68,10978.0,321.5555,321.7149,321.4359,321.6053,10978.0
2025-01-22 12:40:00,322.72,322.92,322.71,322.87,11478.0,321.6452,321.8445,321.6352,321.7947,11478.0
2025-01-22 12:45:00,322.86,323.09,322.85,323.05,19982.0,321.7847,322.0139,321.7747,321.9741,19982.0
2025-01-22 12:50:00,323.01,323.01,322.67,323.01,12801.0,321.9342,321.9342,321.5953,321.9342,12801.0
2025-01-22 12:55:00,322.91,323.07,322.79,322.85,7749.0,321.8345,321.994,321.7149,321.7747,7749.0
2025-01-22 13:00:00,322.84,323.05,322.8,322.91,21818.0,321.7648,321.9741,321.7249,321.8345,21818.0
2025-01-22 13:05:00,322.96,322.97,322.75,322.76,19749.0,321.8844,321.8943,321.6751,321.685,19749.0
2025-01-22 13:10:00,322.79,323.2,322.76,323.2,13859.0,321.7149,322.1236,321.685,322.1236,13859.0
2025-01-22 13:15:00,323.14,323.23,322.51,322.65,65591.0,322.0638,322.1535,321.4359,321.5754,65591.0
2025-01-22 13:20:00,322.69,322.73,322.38,322.5,23456.0,321.6153,321.6551,321.3063,321.4259,23456.0
2025-01-22 13:25:00,322.49,323.01,322.47,322.94,14882.0,321.4159,321.9342,321.396,321.8644,14882.0
2025-01-22 13:30:00,323.01,323.03,322.75,322.75,10156.0,321.9342,321.9541,321.6751,321.6751,10156.0
2025-01-22 13:35:00,322.75,322.97,322.75,322.97,11025.0,321.6751,321.8943,321.6751,321.8943,11025.0
2025-01-22 13:40:00,322.87,323.11,322.86,323.06,15854.0,321.7947,322.0339,321.7847,321.984,15854.0
2025-01-22 13:45:00,323.09,323.2,322.9,322.93,18809.0,322.0139,322.1236,321.8246,321.8545,18809.0
2025-01-22 13:50:00,322.98,323.09,322.83,322.91,22555.0,321.9043,322.0139,321.7548,321.8345,22555.0
2025-01-22 13:55:00,322.93,322.97,322.6,322.84,25022.0,321.8545,321.8943,321.5256,321.7648,25022.0
2025-01-22 14:00:00,322.87,322.91,322.77,322.81,18678.0,321.7947,321.8345,321.695,321.7349,18678.0
2025-01-22 14:05:00,322.81,323.03,322.79,323.0,19041.0,321.7349,321.9541,321.7149,321.9242,19041.0
2025-01-22 14:10:00,323.02,323.05,322.91,322.97,12346.0,321.9442,321.9741,321.8345,321.8943,12346.0
2025-01-22 14:15:00,323.0,323.04,322.91,322.99,9599.0,321.9242,321.9641,321.8345,321.9143,9599.0
2025-01-22 14:20:00,323.04,323.16,323.03,323.11,15380.0,321.9641,322.0837,321.9541,322.0339,15380.0
2025-01-22 14:25:00,323.18,323.2,323.01,323.11,14601.0,322.1036,322.1236,321.9342,322.0339,14601.0
2025-01-22 14:30:00,323.17,323.53,323.09,323.49,19707.0,322.0937,322.4525,322.0139,322.4126,19707.0
2025-01-22 14:35:00,323.48,323.61,323.35,323.55,36091.0,322.4026,322.5322,322.2731,322.4724,36091.0
2025-01-22 14:40:00,323.53,323.91,323.48,323.86,11969.0,322.4525,322.8312,322.4026,322.7814,11969.0
2025-01-22 14:45:00,323.91,323.91,323.56,323.76,19344.0,322.8312,322.8312,322.4824,322.6817,19344.0
2025-01-22 14:50:00,323.68,323.89,323.67,323.81,14758.0,322.602,322.8113,322.592,322.7315,14758.0
2025-01-22 14:55:00,323.82,323.97,323.71,323.94,8909.0,322.7415,322.891,322.6319,322.8611,8909.0
2025-01-22 15:00:00,323.91,323.99,323.71,323.89,33653.0,322.8312,322.9109,322.6319,322.8113,33653.0
2025-01-22 15:05:00,323.88,324.22,323.87,324.19,13668.0,322.8013,323.1402,322.7913,323.1103,13668.0
2025-01-22 15:10:00,324.22,324.48,324.18,324.48,29051.0,323.1402,323.3993,323.1003,323.3993,29051.0
2025-01-22 15:15:00,324.48,324.51,324.32,324.32,49506.0,323.3993,323.4292,323.2398,323.2398,49506.0
2025-01-22 15:20:00,324.24,324.45,324.23,324.39,11399.0,323.1601,323.3694,323.1501,323.3096,11399.0
2025-01-22 15:25:00,324.38,324.48,324.31,324.41,31132.0,323.2996,323.3993,323.2299,323.3295,31132.0
2025-01-22 15:30:00,324.43,324.66,324.4,324.47,18192.0,323.3495,323.5787,323.3196,323.3893,18192.0
2025-01-22 15:35:00,324.52,324.6,324.37,324.45,24857.0,323.4392,323.5189,323.2897,323.3694,24857.0
2025-01-22 15:40:00,324.45,324.46,323.97,324.02,23323.0,323.3694,323.3794,322.891,322.9408,23323.0
2025-01-22 15:45:00,324.04,324.13,323.55,323.86,50426.0,322.9608,323.0505,322.4724,322.7814,50426.0
2025-01-22 15:50:00,323.86,323.9,323.36,323.51,79728.0,322.7814,322.8212,322.283,322.4325,79728.0
2025-01-22 15:55:00,323.51,323.8,323.15,323.44,223040.0,322.4325,322.7216,322.0737,322.3628,223040.0
2025-01-23 09:30:00,323.76,325.15,323.57,324.98,133179.0,322.6817,324.0671,322.4923,323.8976,133179.0
2025-01-23 09:35:00,324.97,326.12,324.8,325.81,58021.0,323.8877,325.0338,323.7182,324.7249,58021.0
2025-01-23 09:40:00,325.9,326.99,325.9,326.53,66551.0,324.8146,325.9009,324.8146,325.4425,66551.0
2025-01-23 09:45:00,326.53,326.56,325.99,326.0,27216.0,325.4425,325.4724,324.9043,324.9142,27216.0
2025-01-23 09:50:00,325.96,326.71,325.9,326.38,33098.0,324.8744,325.6219,324.8146,325.293,33098.0
2025-01-23 09:55:00,326.44,326.96,326.18,326.96,58842.0,325.3528,325.871,325.0936,325.871,58842.0
2025-01-23 10:00:00,326.99,327.08,326.41,326.52,77271.0,325.9009,325.9906,325.3229,325.4325,77271.0
2025-01-23 10:05:00,326.57,326.63,326.23,326.31,34435.0,325.4823,325.5421,325.1435,325.2232,34435.0
2025-01-23 10:10:00,326.25,326.49,326.04,326.3,61380.0,325.1634,325.4026,324.9541,325.2132,61380.0
2025-01-23 10:15:00,326.31,326.81,326.21,326.23,41176.0,325.2232,325.7215,325.1235,325.1435,41176.0
2025-01-23 10:20:00,326.28,326.31,325.7,325.81,68159.0,325.1933,325.2232,324.6152,324.7249,68159.0
2025-01-23 10:25:00,325.9,325.97,325.79,325.92,47846.0,324.8146,324.8843,324.7049,324.8345,47846.0
2025-01-23 10:30:00,325.92,325.97,325.64,325.71,49140.0,324.8345,324.8843,324.5554,324.6252,49140.0
2025-01-23 10:35:00,325.8,325.8,325.01,325.46,40933.0,324.7149,324.7149,323.9275,324.376,40933.0
2025-01-23 10:40:00,325.45,325.45,325.03,325.38,18798.0,324.3661,324.3661,323.9475,324.2963,18798.0
2025-01-23 10:45:00,325.4,325.74,325.39,325.63,28301.0,324.3162,324.6551,324.3063,324.5455,28301.0
2025-01-23 10:50:00,325.73,325.92,325.65,325.7,33958.0,324.6451,324.8345,324.5654,324.6152,33958.0
2025-01-23 10:55:00,325.7,325.75,325.52,325.65,33434.0,324.6152,324.6651,324.4358,324.5654,33434.0
2025-01-23 11:00:00,325.69,325.98,325.46,325.62,23967.0,324.6053,324.8943,324.376,324.5355,23967.0
2025-01-23 11:05:00,325.5,325.72,325.12,325.24,27992.0,324.4159,324.6352,324.0372,324.1568,27992.0
2025-01-23 11:10:00,325.2,325.28,324.78,324.98,23385.0,324.1169,324.1966,323.6983,323.8976,23385.0
2025-01-23 11:15:00,325.05,325.2,324.88,325.13,36399.0,323.9674,324.1169,323.798,324.0471,36399.0
2025-01-23 11:20:00,325.21,325.33,325.04,325.33,25629.0,324.1269,324.2465,323.9574,324.2465,25629.0
2025-01-23 11:25:00,325.27,325.9,325.26,325.9,43612.0,324.1867,324.8146,324.1767,324.8146,43612.0
2025-01-23 11:30:00,325.92,326.4,325.91,326.13,43031.0,324.8345,325.3129,324.8245,325.0438,43031.0
2025-01-23 11:35:00,326.13,326.34,326.02,326.12,41845.0,325.0438,325.2531,324.9342,325.0338,41845.0
2025-01-23 11:40:00,326.12,326.92,326.12,326.92,55798.0,325.0338,325.8312,325.0338,325.8312,55798.0
2025-01-23 11:45:00,326.92,327.08,326.76,327.05,15493.0,325.8312,325.9906,325.6717,325.9607,15493.0
2025-01-23 11:50:00,327.09,327.4,327.04,327.25,19741.0,326.0006,326.3096,325.9508,326.1601,19741.0
2025-01-23 11:55:00,327.2,327.59,327.19,327.5,28452.0,326.1102,326.4989,326.1003,326.4092,28452.0
2025-01-23 12:00:00,327.5,327.85,327.41,327.74,20878.0,326.4092,326.7581,326.3195,326.6484,20878.0
2025-01-23 12:05:00,327.79,327.87,327.24,327.63,54043.0,326.6983,326.778,326.1501,326.5388,54043.0
2025-01-23 12:10:00,327.53,327.71,327.42,327.64,17490.0,326.4391,326.6185,326.3295,326.5488,17490.0
2025-01-23 12:15:00,327.68,327.82,327.42,327.5,37154.0,326.5886,326.7282,326.3295,326.4092,37154.0
2025-01-23 12:20:00,327.43,327.43,327.13,327.3,19380.0,326.3395,326.3395,326.0405,326.2099,19380.0
2025-01-23 12:25:00,327.35,327.42,327.15,327.19,12664.0,326.2597,326.3295,326.0604,326.1003,12664.0
2025-01-23 12:30:00,327.19,327.43,327.16,327.37,11522.0,326.1003,326.3395,326.0704,326.2797,11522.0
2025-01-23 12:35:00,327.32,327.52,327.3,327.45,29129.0,326.2298,326.4292,326.2099,326.3594,29129.0
2025-01-23 12:40:00,327.47,327.47,327.25,327.38,18580.0,326.3793,326.3793,326.1601,326.2896,18580.0
2025-01-23 12:45:00,327.34,327.72,327.31,327.63,17276.0,326.2498,326.6285,326.2199,326.5388,17276.0
2025-01-23 12:50:00,327.63,327.89,327.63,327.82,12427.0,326.5388,326.7979,326.5388,326.7282,12427.0
2025-01-23 12:55:00,327.82,327.95,327.77,327.82,25749.0,326.7282,326.8577,326.6783,326.7282,25749.0
2025-01-23 13:00:00,327.79,327.79,327.65,327.72,16576.0,326.6983,326.6983,326.5587,326.6285,16576.0
2025-01-23 13:05:00,327.68,327.75,327.59,327.74,10850.0,326.5886,326.6584,326.4989,326.6484,10850.0
2025-01-23 13:10:00,327.76,327.9,327.68,327.8,17243.0,326.6684,326.8079,326.5886,326.7082,17243.0
2025-01-23 13:15:00,327.85,327.85,327.59,327.76,38058.0,326.7581,326.7581,326.4989,326.6684,38058.0
2025-01-23 13:20:00,327.71,327.98,327.64,327.92,9028.0,326.6185,326.8876,326.5488,326.8278,9028.0
2025-01-23 13:25:00,328.0,328.06,327.91,327.97,13108.0,326.9076,326.9674,326.8179,326.8777,13108.0
2025-01-23 13:30:00,327.97,328.03,327.69,327.78,25005.0,326.8777,326.9375,326.5986,326.6883,25005.0
2025-01-23 13:35:00,327.75,327.75,327.55,327.62,22766.0,326.6584,326.6584,326.4591,326.5288,22766.0
2025-01-23 13:40:00,327.58,327.66,327.43,327.5,12313.0,326.489,326.5687,326.3395,326.4092,12313.0
2025-01-23 13:45:00,327.46,327.54,327.11,327.22,15319.0,326.3694,326.4491,326.0205,326.1302,15319.0
2025-01-23 13:50:00,327.27,327.47,327.24,327.36,13543.0,326.18,326.3793,326.1501,326.2697,13543.0
2025-01-23 13:55:00,327.36,327.44,327.29,327.31,20148.0,326.2697,326.3494,326.1999,326.2199,20148.0
2025-01-23 14:00:00,327.36,327.47,327.2,327.2,22194.0,326.2697,326.3793,326.1102,326.1102,22194.0
2025-01-23 14:05:00,327.2,327.36,327.09,327.29,33902.0,326.1102,326.2697,326.0006,326.1999,33902.0
2025-01-23 14:10:00,327.27,327.33,327.18,327.29,17780.0,326.18,326.2398,326.0903,326.1999,17780.0
2025-01-23 14:15:00,327.3,327.45,327.26,327.41,12679.0,326.2099,326.3594,326.17,326.3195,12679.0
2025-01-23 14:20:00,327.37,327.55,327.36,327.49,20360.0,326.2797,326.4591,326.2697,326.3993,20360.0
2025-01-23 14:25:00,327.5,327.66,327.46,327.57,31710.0,326.4092,326.5687,326.3694,326.479,31710.0
2025-01-23 14:30:00,327.58,327.89,327.58,327.89,13404.0,326.489,326.7979,326.489,326.7979,13404.0
2025-01-23 14:35:00,327.85,327.91,327.72,327.91,32272.0,326.7581,326.8179,326.6285,326.8179,32272.0
2025-01-23 14:40:00,327.91,328.02,327.87,327.92,33049.0,326.8179,326.9275,326.778,326.8278,33049.0
2025-01-23 14:45:00,327.93,328.06,327.83,328.03,16693.0,326.8378,326.9674,326.7381,326.9375,16693.0
2025-01-23 14:50:00,328.02,328.06,327.95,328.03,32874.0,326.9275,326.9674,326.8577,326.9375,32874.0
2025-01-23 14:55:00,328.02,328.15,327.99,328.04,20272.0,326.9275,327.0571,326.8976,326.9474,20272.0
2025-01-23 15:00:00,328.06,328.07,327.62,327.73,28474.0,326.9674,326.9773,326.5288,326.6385,28474.0
2025-01-23 15:05:00,327.67,327.84,327.57,327.81,23560.0,326.5787,326.7481,326.479,326.7182,23560.0
2025-01-23 15:10:00,327.81,328.01,327.67,327.78,41842.0,326.7182,326.9175,326.5787,326.6883,41842.0
2025-01-23 15:15:00,327.78,327.98,327.62,327.75,39356.0,326.6883,326.8876,326.5288,326.6584,39356.0
2025-01-23 15:20:00,327.79,327.79,327.46,327.52,38433.0,326.6983,326.6983,326.3694,326.4292,38433.0
2025-01-23 15:25:00,327.52,327.81,327.52,327.72,25426.0,326.4292,326.7182,326.4292,326.6285,25426.0
2025-01-23 15:30:00,327.75,327.89,327.59,327.78,50159.0,326.6584,326.7979,326.4989,326.6883,50159.0
2025-01-23 15:35:00,327.78,327.78,327.35,327.38,36192.0,326.6883,326.6883,326.2597,326.2896,36192.0
2025-01-23 15:40:00,327.36,327.51,327.18,327.39,39604.0,326.2697,326.4192,326.0903,326.2996,39604.0
2025-01-23 15:45:00,327.38,327.8,327.38,327.8,48513.0,326.2896,326.7082,326.2896,326.7082,48513.0
2025-01-23 15:50:00,327.68,327.75,327.34,327.49,96041.0,326.5886,326.6584,326.2498,326.3993,96041.0
2025-01-23 15:55:00,327.49,328.51,327.41,328.1,246742.0,326.3993,327.4159,326.3195,327.0072,246742.0
2025-01-24 09:30:00,328.02,328.91,327.8,328.21,159908.0,326.9275,327.8145,326.7082,327.1169,159908.0
2025-01-24 09:35:00,328.34,329.25,328.2,329.19,48410.0,327.2464,328.1534,327.1069,328.0936,48410.0
2025-01-24 09:40:00,329.1,329.47,328.78,329.04,33653.0,328.0039,328.3727,327.685,327.9441,33653.0
2025-01-24 09:45:00,329.06,329.24,328.78,328.91,57907.0,327.964,328.1434,327.685,327.8145,57907.0
2025-01-24 09:50:00,328.95,329.5,328.92,329.27,26609.0,327.8544,328.4026,327.8245,328.1733,26609.0
2025-01-24 09:55:00,329.27,329.73,329.15,329.62,56801.0,328.1733,328.6318,328.0537,328.5222,56801.0
2025-01-24 10:00:00,329.69,329.81,329.27,329.79,29541.0,328.5919,328.7115,328.1733,328.6916,29541.0
2025-01-24 10:05:00,329.81,330.0,329.57,329.81,41249.0,328.7115,328.9009,328.4723,328.7115,41249.0
2025-01-24 10:10:00,329.8,330.02,329.67,330.02,49091.0,328.7016,328.9208,328.572,328.9208,49091.0
2025-01-24 10:15:00,330.04,330.35,329.9,330.02,31174.0,328.9408,329.2497,328.8012,328.9208,31174.0
2025-01-24 10:20:00,330.04,330.27,329.9,330.06,29670.0,328.9408,329.17,328.8012,328.9607,29670.0
2025-01-24 10:25:00,330.07,330.52,329.95,330.41,18182.0,328.9707,329.4192,328.8511,329.3095,18182.0
2025-01-24 10:30:00,330.52,330.63,330.35,330.63,15607.0,329.4192,329.5288,329.2497,329.5288,15607.0
2025-01-24 10:35:00,330.64,330.75,330.49,330.5,22145.0,329.5388,329.6484,329.3893,329.3992,22145.0
2025-01-24 10:40:00,330.5,330.57,330.28,330.36,18114.0,329.3992,329.469,329.18,329.2597,18114.0
2025-01-24 10:45:00,330.39,330.54,330.21,330.45,26281.0,329.2896,329.4391,329.1102,329.3494,26281.0
2025-01-24 10:50:00,330.46,330.47,330.16,330.33,35484.0,329.3594,329.3693,329.0604,329.2298,35484.0
2025-01-24 10:55:00,330.31,330.46,330.1,330.19,19642.0,329.2099,329.3594,329.0006,329.0903,19642.0
2025-01-24 11:00:00,330.18,330.48,330.17,330.28,13106.0,329.0803,329.3793,329.0703,329.18,13106.0
2025-01-24 11:05:00,330.3,330.66,330.28,330.44,35773.0,329.1999,329.5587,329.18,329.3394,35773.0
2025-01-24 11:10:00,330.5,330.63,330.27,330.32,23443.0,329.3992,329.5288,329.17,329.2198,23443.0
2025-01-24 11:15:00,330.32,330.66,330.07,330.59,38127.0,329.2198,329.5587,328.9707,329.4889,38127.0
2025-01-24 11:20:00,330.61,330.74,330.33,330.6,29290.0,329.5089,329.6384,329.2298,329.4989,29290.0
2025-01-24 11:25:00,330.64,330.8,330.6,330.65,19662.0,329.5388,329.6982,329.4989,329.5487,19662.0
2025-01-24 11:30:00,330.66,330.91,330.63,330.88,17795.0,329.5587,329.8079,329.5288,329.778,17795.0
2025-01-24 11:35:00,330.91,331.04,330.86,330.95,24569.0,329.8079,329.9375,329.7581,329.8478,24569.0
2025-01-24 11:40:00,330.95,330.97,330.72,330.8,23174.0,329.8478,329.8677,329.6185,329.6982,23174.0
2025-01-24 11:45:00,330.77,330.96,330.74,330.9,12469.0,329.6683,329.8577,329.6384,329.7979,12469.0
2025-01-24 11:50:00,330.9,331.09,330.84,330.99,28362.0,329.7979,329.9873,329.7381,329.8876,28362.0
2025-01-24 11:55:00,330.95,331.03,330.47,330.47,40891.0,329.8478,329.9275,329.3693,329.3693,40891.0
2025-01-24 12:00:00,330.46,330.46,329.94,330.0,27823.0,329.3594,329.3594,328.8411,328.9009,27823.0
2025-01-24 12:05:00,330.03,330.41,329.8,330.23,19912.0,328.9308,329.3095,328.7016,329.1301,19912.0
2025-01-24 12:10:00,330.16,330.16,330.02,330.06,11415.0,329.0604,329.0604,328.9208,328.9607,11415.0
2025-01-24 12:15:00,330.07,330.25,329.99,330.18,15063.0,328.9707,329.1501,328.8909,329.0803,15063.0
2025-01-24 12:20:00,330.18,330.37,330.18,330.3,9207.0,329.0803,329.2697,329.0803,329.1999,9207.0
2025-01-24 12:25:00,330.25,330.42,330.15,330.15,16557.0,329.1501,329.3195,329.0504,329.0504,16557.0
2025-01-24 12:30:00,330.16,330.16,329.9,330.1,6582.0,329.0604,329.0604,328.8012,329.0006,6582.0
2025-01-24 12:35:00,330.07,330.37,330.07,330.35,13583.0,328.9707,329.2697,328.9707,329.2497,13583.0
2025-01-24 12:40:00,330.35,330.59,330.26,330.51,38040.0,329.2497,329.4889,329.16,329.4092,38040.0
2025-01-24 12:45:00,330.5,330.53,330.25,330.35,27587.0,329.3992,329.4291,329.1501,329.2497,27587.0
2025-01-24 12:50:00,330.26,330.31,330.1,330.31,17631.0,329.16,329.2099,329.0006,329.2099,17631.0
2025-01-24 12:55:00,330.3,330.33,330.14,330.19,30045.0,329.1999,329.2298,329.0404,329.0903,30045.0
2025-01-24 13:00:00,330.24,330.28,330.14,330.14,20836.0,329.1401,329.18,329.0404,329.0404,20836.0
2025-01-24 13:05:00,330.14,330.33,330.1,330.29,16673.0,329.0404,329.2298,329.0006,329.1899,16673.0
2025-01-24 13:10:00,330.29,330.29,330.09,330.19,25976.0,329.1899,329.1899,328.9906,329.0903,25976.0
2025-01-24 13:15:00,330.25,330.3,330.1,330.22,20139.0,329.1501,329.1999,329.0006,329.1202,20139.0
2025-01-24 13:20:00,330.24,330.34,330.0,330.1,30455.0,329.1401,329.2398,328.9009,329.0006,30455.0
2025-01-24 13:25:00,330.09,330.41,330.09,330.3,9823.0,328.9906,329.3095,328.9906,329.1999,9823.0
2025-01-24 13:30:00,330.3,330.43,330.15,330.15,13762.0,329.1999,329.3295,329.0504,329.0504,13762.0
2025-01-24 13:35:00,330.15,330.44,330.08,330.44,21558.0,329.0504,329.3394,328.9806,329.3394,21558.0
2025-01-24 13:40:00,330.37,330.43,330.13,330.19,37149.0,329.2697,329.3295,329.0305,329.0903,37149.0
2025-01-24 13:45:00,330.21,330.3,330.14,330.18,31869.0,329.1102,329.1999,329.0404,329.0803,31869.0
2025-01-24 13:50:00,330.16,330.29,330.14,330.29,25227.0,329.0604,329.1899,329.0404,329.1899,25227.0
2025-01-24 13:55:00,330.3,330.35,330.05,330.15,20484.0,329.1999,329.2497,328.9507,329.0504,20484.0
2025-01-24 14:00:00,330.15,330.22,329.84,329.89,58981.0,329.0504,329.1202,328.7414,328.7913,58981.0
2025-01-24 14:05:00,329.9,329.92,329.8,329.81,18392.0,328.8012,328.8212,328.7016,328.7115,18392.0
2025-01-24 14:10:00,329.81,330.09,329.77,329.99,29585.0,328.7115,328.9906,328.6717,328.8909,29585.0
2025-01-24 14:15:00,329.99,330.26,329.98,330.04,13435.0,328.8909,329.16,328.881,328.9408,13435.0
2025-01-24 14:20:00,330.06,330.16,329.94,330.12,29220.0,328.9607,329.0604,328.8411,329.0205,29220.0
2025-01-24 14:25:00,330.05,330.28,330.03,330.17,15599.0,328.9507,329.18,328.9308,329.0703,15599.0
2025-01-24 14:30:00,330.19,330.22,329.96,330.11,27378.0,329.0903,329.1202,328.861,329.0105,27378.0
2025-01-24 14:35:00,330.07,330.11,329.95,330.06,22475.0,328.9707,329.0105,328.8511,328.9607,22475.0
2025-01-24 14:40:00,330.06,330.15,330.02,330.15,23675.0,328.9607,329.0504,328.9208,329.0504,23675.0
2025-01-24 14:45:00,330.11,330.11,329.74,329.77,29507.0,329.0105,329.0105,328.6418,328.6717,29507.0
2025-01-24 14:50:00,329.77,330.12,329.76,330.02,32441.0,328.6717,329.0205,328.6617,328.9208,32441.0
2025-01-24 14:55:00,330.03,330.04,329.8,329.8,25458.0,328.9308,328.9408,328.7016,328.7016,25458.0
2025-01-24 15:00:00,329.8,330.15,329.77,330.12,39147.0,328.7016,329.0504,328.6717,329.0205,39147.0
2025-01-24 15:05:00,330.09,330.13,329.8,329.86,26996.0,328.9906,329.0305,328.7016,328.7614,26996.0
2025-01-24 15:10:00,329.81,329.85,329.71,329.85,16005.0,328.7115,328.7514,328.6119,328.7514,16005.0
2025-01-24 15:15:00,329.84,329.93,329.79,329.87,31084.0,328.7414,328.8311,328.6916,328.7713,31084.0
2025-01-24 15:20:00,329.87,329.98,329.82,329.89,21980.0,328.7713,328.881,328.7215,328.7913,21980.0
2025-01-24 15:25:00,329.93,330.06,329.86,330.02,46841.0,328.8311,328.9607,328.7614,328.9208,46841.0
2025-01-24 15:30:00,330.07,330.16,329.82,329.86,51840.0,328.9707,329.0604,328.7215,328.7614,51840.0
2025-01-24 15:35:00,329.86,329.89,329.71,329.71,29860.0,328.7614,328.7913,328.6119,328.6119,29860.0
2025-01-24 15:40:00,329.74,329.85,329.56,329.67,20908.0,328.6418,328.7514,328.4624,328.572,20908.0
2025-01-24 15:45:00,329.69,329.77,329.63,329.74,46577.0,328.5919,328.6717,328.5321,328.6418,46577.0
2025-01-24 15:50:00,329.77,330.32,329.74,330.07,59823.0,328.6717,329.2198,328.6418,328.9707,59823.0
2025-01-24 15:55:00,330.07,330.47,330.06,330.17,204330.0,328.9707,329.3693,328.9607,329.0703,204330.0
2025-01-27 09:30:00,330.0,331.3,328.71,329.53,233752.0,328.9009,330.1966,327.6152,328.4325,233752.0
2025-01-27 09:35:00,329.51,330.73,329.48,330.21,33382.0,328.4125,329.6285,328.3826,329.1102,33382.0
2025-01-27 09:40:00,330.21,330.21,328.05,328.46,39265.0,329.1102,329.1102,326.9574,327.366,39265.0
2025-01-27 09:45:00,328.6,329.43,328.6,328.98,34429.0,327.5056,328.3328,327.5056,327.8843,34429.0
2025-01-27 09:50:00,329.03,329.63,328.95,329.38,50725.0,327.9341,328.5321,327.8544,328.283,50725.0
2025-01-27 09:55:00,329.45,330.36,329.37,330.31,83609.0,328.3527,329.2597,328.273,329.2099,83609.0
2025-01-27 10:00:00,330.19,330.62,329.93,330.38,47808.0,329.0903,329.5188,328.8311,329.2796,47808.0
2025-01-27 10:05:00,330.5,330.92,330.29,330.6,41750.0,329.3992,329.8179,329.1899,329.4989,41750.0
2025-01-27 10:10:00,330.65,331.36,330.53,331.33,42955.0,329.5487,330.2564,329.4291,330.2265,42955.0
2025-01-27 10:15:00,331.28,331.43,330.96,331.16,65142.0,330.1767,330.3262,329.8577,330.0571,65142.0
2025-01-27 10:20:00,331.21,332.17,331.2,332.17,48104.0,330.1069,331.0637,330.0969,331.0637,48104.0
2025-01-27 10:25:00,332.09,332.64,332.0,332.44,52172.0,330.984,331.5321,330.8943,331.3328,52172.0
2025-01-27 10:30:00,332.44,332.69,332.14,332.42,57819.0,331.3328,331.582,331.0338,331.3129,57819.0
2025-01-27 10:35:00,332.39,332.59,332.02,332.4,66743.0,331.283,331.4823,330.9142,331.2929,66743.0
2025-01-27 10:40:00,332.43,332.7,332.11,332.35,58033.0,331.3228,331.5919,331.0039,331.2431,58033.0
2025-01-27 10:45:00,332.54,332.58,332.13,332.47,36891.0,331.4325,331.4723,331.0238,331.3627,36891.0
2025-01-27 10:50:00,332.47,332.64,332.31,332.58,28889.0,331.3627,331.5321,331.2032,331.4723,28889.0
2025-01-27 10:55:00,332.56,332.69,332.37,332.53,40138.0,331.4524,331.582,331.263,331.4225,40138.0
2025-01-27 11:00:00,332.45,332.75,332.36,332.74,32358.0,331.3428,331.6418,331.2531,331.6318,32358.0
2025-01-27 11:05:00,332.74,333.1,332.66,333.09,32514.0,331.6318,331.9906,331.5521,331.9806,32514.0
2025-01-27 11:10:00,333.0,333.25,332.9,333.21,32804.0,331.8909,332.1401,331.7913,332.1002,32804.0
2025-01-27 11:15:00,333.16,333.34,333.01,333.31,20318.0,332.0504,332.2298,331.9009,332.1999,20318.0
2025-01-27 11:20:00,333.31,333.34,332.64,333.05,33429.0,332.1999,332.2298,331.5321,331.9408,33429.0
2025-01-27 11:25:00,332.96,333.06,332.52,332.6,31654.0,331.8511,331.9507,331.4125,331.4923,31654.0
2025-01-27 11:30:00,332.62,332.81,332.38,332.38,38205.0,331.5122,331.7016,331.273,331.273,38205.0
2025-01-27 11:35:00,332.44,333.24,332.44,333.13,66395.0,331.3328,332.1301,331.3328,332.0205,66395.0
2025-01-27 11:40:00,333.13,333.33,332.99,333.21,16251.0,332.0205,332.2198,331.881,332.1002,16251.0
2025-01-27 11:45:00,333.21,333.42,333.03,333.18,29424.0,332.1002,332.3095,331.9208,332.0703,29424.0
2025-01-27 11:50:00,333.12,333.23,332.76,333.07,32288.0,332.0105,332.1202,331.6517,331.9607,32288.0
2025-01-27 11:55:00,333.12,333.45,333.11,333.34,34630.0,332.0105,332.3394,332.0006,332.2298,34630.0
2025-01-27 12:00:00,333.29,333.43,333.13,333.22,84920.0,332.18,332.3195,332.0205,332.1102,84920.0
2025-01-27 12:05:00,333.25,333.29,332.98,333.21,28038.0,332.1401,332.18,331.871,332.1002,28038.0
2025-01-27 12:10:00,333.21,333.62,333.2,333.54,59816.0,332.1002,332.5089,332.0903,332.4291,59816.0
2025-01-27 12:15:00,333.47,333.53,333.06,333.13,17983.0,332.3594,332.4192,331.9507,332.0205,17983.0
2025-01-27 12:20:00,333.13,333.93,333.12,333.93,33896.0,332.0205,332.8178,332.0105,332.8178,33896.0
2025-01-27 12:25:00,333.82,334.44,333.79,334.13,36216.0,332.7082,333.3261,332.6783,333.0172,36216.0
2025-01-27 12:30:00,334.18,334.24,333.77,333.87,37468.0,333.067,333.1268,332.6584,332.758,37468.0
2025-01-27 12:35:00,333.86,334.27,333.79,333.92,30584.0,332.7481,333.1567,332.6783,332.8079,30584.0
2025-01-27 12:40:00,333.92,334.42,333.79,334.42,22114.0,332.8079,333.3062,332.6783,333.3062,22114.0
2025-01-27 12:45:00,334.42,334.48,334.02,334.09,32708.0,333.3062,333.366,332.9075,332.9773,32708.0
2025-01-27 12:50:00,334.09,334.39,333.73,333.89,46055.0,332.9773,333.2763,332.6185,332.778,46055.0
2025-01-27 12:55:00,333.91,334.0,333.36,333.59,28272.0,332.7979,332.8876,332.2497,332.479,28272.0
2025-01-27 13:00:00,333.68,333.69,333.21,333.37,27334.0,332.5687,332.5786,332.1002,332.2597,27334.0
2025-01-27 13:05:00,333.32,333.67,333.31,333.55,17736.0,332.2099,332.5587,332.1999,332.4391,17736.0
2025-01-27 13:10:00,333.59,333.74,333.33,333.67,27346.0,332.479,332.6285,332.2198,332.5587,27346.0
2025-01-27 13:15:00,333.67,333.74,333.17,333.31,25125.0,332.5587,332.6285,332.0604,332.1999,25125.0
2025-01-27 13:20:00,333.34,333.69,333.27,333.55,15441.0,332.2298,332.5786,332.16,332.4391,15441.0
2025-01-27 13:25:00,333.58,333.75,333.48,333.72,27914.0,332.469,332.6384,332.3693,332.6085,27914.0
2025-01-27 13:30:00,333.77,334.02,333.64,333.89,33284.0,332.6584,332.9075,332.5288,332.778,33284.0
2025-01-27 13:35:00,333.94,334.09,333.36,333.54,27303.0,332.8278,332.9773,332.2497,332.4291,27303.0
2025-01-27 13:40:00,333.52,333.9,333.5,333.71,22229.0,332.4092,332.7879,332.3893,332.5986,22229.0
2025-01-27 13:45:00,333.57,333.77,333.47,333.67,21854.0,332.459,332.6584,332.3594,332.5587,21854.0
2025-01-27 13:50:00,333.75,334.05,333.64,334.02,19940.0,332.6384,332.9374,332.5288,332.9075,19940.0
2025-01-27 13:55:00,334.03,334.05,333.7,334.02,22928.0,332.9175,332.9374,332.5886,332.9075,22928.0
2025-01-27 14:00:00,334.06,334.2,333.95,333.95,19673.0,332.9474,333.0869,332.8378,332.8378,19673.0
2025-01-27 14:05:00,333.94,334.13,333.8,334.13,18078.0,332.8278,333.0172,332.6883,333.0172,18078.0
2025-01-27 14:10:00,334.07,334.21,334.04,334.21,16193.0,332.9574,333.0969,332.9275,333.0969,16193.0
2025-01-27 14:15:00,334.13,334.62,334.13,334.62,12939.0,333.0172,333.5055,333.0172,333.5055,12939.0
2025-01-27 14:20:00,334.59,334.72,334.53,334.7,21719.0,333.4756,333.6052,333.4158,333.5853,21719.0
2025-01-27 14:25:00,334.68,335.37,334.68,335.35,44159.0,333.5653,334.253,333.5653,334.2331,44159.0
2025-01-27 14:30:00,335.23,335.45,335.08,335.23,20324.0,334.1135,334.3328,333.964,334.1135,20324.0
2025-01-27 14:35:00,335.19,335.49,335.16,335.32,25028.0,334.0736,334.3726,334.0437,334.2032,25028.0
2025-01-27 14:40:00,335.32,335.42,335.03,335.04,25698.0,334.2032,334.3029,333.9142,333.9241,25698.0
2025-01-27 14:45:00,335.04,335.25,334.9,334.94,28529.0,333.9241,334.1334,333.7846,333.8245,28529.0
2025-01-27 14:50:00,334.99,335.08,334.73,335.04,23717.0,333.8743,333.964,333.6152,333.9241,23717.0
2025-01-27 14:55:00,335.05,335.26,335.02,335.02,23298.0,333.9341,334.1434,333.9042,333.9042,23298.0
2025-01-27 15:00:00,335.06,335.38,334.98,335.23,29166.0,333.9441,334.263,333.8643,334.1135,29166.0
2025-01-27 15:05:00,335.16,335.16,334.5,334.79,26205.0,334.0437,334.0437,333.3859,333.675,26205.0
2025-01-27 15:10:00,334.78,334.89,334.51,334.65,23442.0,333.665,333.7746,333.3959,333.5354,23442.0
2025-01-27 15:15:00,334.66,334.8,334.47,334.76,40528.0,333.5454,333.6849,333.356,333.6451,40528.0
2025-01-27 15:20:00,334.76,335.15,334.74,335.0,41005.0,333.6451,334.0338,333.6251,333.8843,41005.0
2025-01-27 15:25:00,335.02,335.18,334.87,335.13,103492.0,333.9042,334.0637,333.7547,334.0138,103492.0
2025-01-27 15:30:00,335.13,335.31,334.42,334.53,98805.0,334.0138,334.1932,333.3062,333.4158,98805.0
2025-01-27 15:35:00,334.55,334.63,334.01,334.06,40696.0,333.4358,333.5155,332.8976,332.9474,40696.0
2025-01-27 15:40:00,334.06,334.32,334.01,334.19,59259.0,332.9474,333.2065,332.8976,333.077,59259.0
2025-01-27 15:45:00,334.21,334.25,333.81,334.05,67595.0,333.0969,333.1368,332.6982,332.9374,67595.0
2025-01-27 15:50:00,334.11,334.42,333.84,334.1,141494.0,332.9972,333.3062,332.7281,332.9873,141494.0
2025-01-27 15:55:00,334.18,334.77,334.05,334.65,554343.0,333.067,333.655,332.9374,333.5354,554343.0
2025-01-28 09:30:00,334.67,335.0,333.21,333.67,186263.0,333.5554,333.8843,332.1002,332.5587,186263.0
2025-01-28 09:35:00,333.8,334.9,333.76,334.41,73707.0,332.6883,333.7846,332.6484,333.2962,73707.0
2025-01-28 09:40:00,334.41,335.1,334.27,334.32,62898.0,333.2962,333.9839,333.1567,333.2065,62898.0
2025-01-28 09:45:00,334.31,334.43,333.1,333.31,50087.0,333.1966,333.3162,331.9906,332.1999,50087.0
2025-01-28 09:50:00,333.25,333.4,332.89,333.19,29772.0,332.1401,332.2896,331.7813,332.0803,29772.0
2025-01-28 09:55:00,333.24,333.78,333.09,333.77,47836.0,332.1301,332.6683,331.9806,332.6584,47836.0
2025-01-28 10:00:00,333.74,335.2,333.19,335.19,71915.0,332.6285,334.0836,332.0803,334.0736,71915.0
2025-01-28 10:05:00,335.08,335.31,334.74,334.88,44135.0,333.964,334.1932,333.6251,333.7647,44135.0
2025-01-28 10:10:00,334.85,335.71,334.76,335.09,55852.0,333.7348,334.5919,333.6451,333.974,55852.0
2025-01-28 10:15:00,335.09,335.16,334.42,334.47,21633.0,333.974,334.0437,333.3062,333.356,21633.0
2025-01-28 10:20:00,334.51,335.01,334.36,334.91,38646.0,333.3959,333.8942,333.2464,333.7946,38646.0
2025-01-28 10:25:00,334.91,335.04,334.74,334.79,27193.0,333.7946,333.9241,333.6251,333.675,27193.0
2025-01-28 10:30:00,334.73,335.14,334.55,335.13,49314.0,333.6152,334.0238,333.4358,334.0138,49314.0
2025-01-28 10:35:00,335.13,336.63,335.07,336.19,44193.0,334.0138,335.5088,333.954,335.0703,44193.0
2025-01-28 10:40:00,336.18,336.68,336.16,336.51,50875.0,335.0603,335.5587,335.0404,335.3892,50875.0
2025-01-28 10:45:00,336.6,336.75,336.09,336.18,51470.0,335.4789,335.6284,334.9706,335.0603,51470.0
2025-01-28 10:50:00,336.17,337.38,336.17,336.92,80885.0,335.0504,336.2563,335.0504,335.7979,80885.0
2025-01-28 10:55:00,336.92,337.0,336.53,336.83,42157.0,335.7979,335.8776,335.4092,335.7082,42157.0
2025-01-28 11:00:00,336.83,337.06,336.61,336.92,39902.0,335.7082,335.9374,335.4889,335.7979,39902.0
2025-01-28 11:05:00,336.98,337.53,336.98,337.53,33798.0,335.8577,336.4058,335.8577,336.4058,33798.0
2025-01-28 11:10:00,337.53,337.83,336.99,337.0,77776.0,336.4058,336.7048,335.8676,335.8776,77776.0
2025-01-28 11:15:00,336.95,337.25,336.89,336.95,52072.0,335.8278,336.1268,335.768,335.8278,52072.0
2025-01-28 11:20:00,336.91,336.94,336.17,336.17,71036.0,335.7879,335.8178,335.0504,335.0504,71036.0
2025-01-28 11:25:00,336.28,336.46,335.9,336.11,50541.0,335.16,335.3394,334.7813,334.9906,50541.0
2025-01-28 11:30:00,336.17,336.41,336.05,336.2,41203.0,335.0504,335.2896,334.9308,335.0803,41203.0
2025-01-28 11:35:00,336.22,336.48,336.01,336.36,30278.0,335.1002,335.3593,334.8909,335.2397,30278.0
2025-01-28 11:40:00,336.32,336.33,335.91,336.27,32354.0,335.1999,335.2098,334.7912,335.15,32354.0
2025-01-28 11:45:00,336.3,336.42,336.04,336.38,20068.0,335.1799,335.2995,334.9208,335.2597,20068.0
2025-01-28 11:50:00,336.38,336.48,335.9,336.21,24110.0,335.2597,335.3593,334.7813,335.0902,24110.0
2025-01-28 11:55:00,336.19,336.32,336.07,336.32,10821.0,335.0703,335.1999,334.9507,335.1999,10821.0
2025-01-28 12:00:00,336.31,336.49,336.09,336.11,73203.0,335.1899,335.3693,334.9706,334.9906,73203.0
2025-01-28 12:05:00,336.1,336.86,336.05,336.82,23463.0,334.9806,335.7381,334.9308,335.6982,23463.0
2025-01-28 12:10:00,336.82,336.96,336.55,336.72,45987.0,335.6982,335.8377,335.4291,335.5985,45987.0
2025-01-28 12:15:00,336.7,336.82,336.58,336.63,19411.0,335.5786,335.6982,335.459,335.5088,19411.0
2025-01-28 12:20:00,336.62,336.71,336.19,336.19,17355.0,335.4989,335.5886,335.0703,335.0703,17355.0
2025-01-28 12:25:00,336.25,336.51,336.17,336.51,18025.0,335.1301,335.3892,335.0504,335.3892,18025.0
2025-01-28 12:30:00,336.56,336.76,336.31,336.59,111576.0,335.4391,335.6384,335.1899,335.469,111576.0
2025-01-28 12:35:00,336.57,336.79,336.39,336.79,27323.0,335.449,335.6683,335.2696,335.6683,27323.0
2025-01-28 12:40:00,336.79,337.37,336.7,337.37,16058.0,335.6683,336.2464,335.5786,336.2464,16058.0
2025-01-28 12:45:00,337.26,337.33,336.98,337.1,26552.0,336.1367,336.2065,335.8577,335.9773,26552.0
2025-01-28 12:50:00,337.16,337.25,336.85,336.88,16176.0,336.0371,336.1268,335.7281,335.758,16176.0
2025-01-28 12:55:00,336.91,337.28,336.85,337.2,23484.0,335.7879,336.1567,335.7281,336.0769,23484.0
2025-01-28 13:00:00,337.26,337.52,337.2,337.38,18928.0,336.1367,336.3959,336.0769,336.2563,18928.0
2025-01-28 13:05:00,337.44,337.51,337.29,337.32,11688.0,336.3161,336.3859,336.1666,336.1965,11688.0
2025-01-28 13:10:00,337.36,337.47,337.18,337.46,24087.0,336.2364,336.346,336.057,336.3361,24087.0
2025-01-28 13:15:00,337.42,337.59,337.39,337.56,39288.0,336.2962,336.4656,336.2663,336.4357,39288.0
2025-01-28 13:20:00,337.61,337.64,337.26,337.4,25177.0,336.4856,336.5155,336.1367,336.2763,25177.0
2025-01-28 13:25:00,337.38,337.65,337.28,337.38,31578.0,336.2563,336.5254,336.1567,336.2563,31578.0
2025-01-28 13:30:00,337.38,337.6,337.33,337.54,31406.0,336.2563,336.4756,336.2065,336.4158,31406.0
2025-01-28 13:35:00,337.6,337.6,337.31,337.31,28199.0,336.4756,336.4756,336.1866,336.1866,28199.0
2025-01-28 13:40:00,337.31,337.52,337.13,337.44,18777.0,336.1866,336.3959,336.0072,336.3161,18777.0
2025-01-28 13:45:00,337.37,337.42,336.95,337.05,24546.0,336.2464,336.2962,335.8278,335.9274,24546.0
2025-01-28 13:50:00,337.07,337.33,337.0,337.25,19500.0,335.9474,336.2065,335.8776,336.1268,19500.0
2025-01-28 13:55:00,337.23,337.42,337.07,337.16,25195.0,336.1068,336.2962,335.9474,336.0371,25195.0
2025-01-28 14:00:00,337.16,337.26,336.72,336.72,39884.0,336.0371,336.1367,335.5985,335.5985,39884.0
2025-01-28 14:05:00,336.75,336.8,336.34,336.48,29750.0,335.6284,335.6783,335.2198,335.3593,29750.0
2025-01-28 14:10:00,336.48,336.86,336.48,336.71,18809.0,335.3593,335.7381,335.3593,335.5886,18809.0
2025-01-28 14:15:00,336.65,336.81,336.4,336.52,22436.0,335.5288,335.6882,335.2796,335.3992,22436.0
2025-01-28 14:20:00,336.47,336.65,336.4,336.44,15875.0,335.3494,335.5288,335.2796,335.3195,15875.0
2025-01-28 14:25:00,336.41,336.77,336.37,336.6,17894.0,335.2896,335.6484,335.2497,335.4789,17894.0
2025-01-28 14:30:00,336.6,336.69,336.41,336.61,91783.0,335.4789,335.5686,335.2896,335.4889,91783.0
2025-01-28 14:35:00,336.5,336.62,336.15,336.24,11393.0,335.3793,335.4989,335.0304,335.1201,11393.0
2025-01-28 14:40:00,336.23,336.51,336.16,336.38,25358.0,335.1102,335.3892,335.0404,335.2597,25358.0
2025-01-28 14:45:00,336.44,336.64,336.38,336.55,33442.0,335.3195,335.5188,335.2597,335.4291,33442.0
2025-01-28 14:50:00,336.55,336.77,336.47,336.75,25536.0,335.4291,335.6484,335.3494,335.6284,25536.0
2025-01-28 14:55:00,336.75,336.87,336.68,336.75,30401.0,335.6284,335.748,335.5587,335.6284,30401.0
2025-01-28 15:00:00,336.75,336.78,336.32,336.42,22551.0,335.6284,335.6583,335.1999,335.2995,22551.0
2025-01-28 15:05:00,336.45,336.7,336.42,336.48,26268.0,335.3294,335.5786,335.2995,335.3593,26268.0
2025-01-28 15:10:00,336.48,336.92,336.45,336.88,29595.0,335.3593,335.7979,335.3294,335.758,29595.0
2025-01-28 15:15:00,336.81,337.09,336.73,336.75,22643.0,335.6882,335.9673,335.6085,335.6284,22643.0
2025-01-28 15:20:00,336.79,336.83,336.48,336.49,21899.0,335.6683,335.7082,335.3593,335.3693,21899.0
2025-01-28 15:25:00,336.5,336.55,336.3,336.38,23426.0,335.3793,335.4291,335.1799,335.2597,23426.0
2025-01-28 15:30:00,336.38,336.46,336.11,336.11,46155.0,335.2597,335.3394,334.9906,334.9906,46155.0
2025-01-28 15:35:00,336.12,336.19,335.84,336.04,26551.0,335.0005,335.0703,334.7215,334.9208,26551.0
2025-01-28 15:40:00,336.05,336.15,335.76,335.93,72091.0,334.9308,335.0304,334.6417,334.8112,72091.0
2025-01-28 15:45:00,335.95,335.96,335.43,335.44,57453.0,334.8311,334.8411,334.3128,334.3228,57453.0
2025-01-28 15:50:00,335.49,335.71,334.97,335.01,100735.0,334.3726,334.5919,333.8544,333.8942,100735.0
2025-01-28 15:55:00,335.02,335.03,334.45,334.49,219208.0,333.9042,333.9142,333.3361,333.376,219208.0
2025-01-29 09:30:00,334.5,336.3,334.5,336.12,181194.0,333.3859,335.1799,333.3859,335.0005,181194.0
2025-01-29 09:35:00,336.21,336.35,335.62,335.92,44388.0,335.0902,335.2298,334.5022,334.8012,44388.0
2025-01-29 09:40:00,335.84,336.12,335.28,335.99,32437.0,334.7215,335.0005,334.1633,334.871,32437.0
2025-01-29 09:45:00,335.99,336.05,335.12,335.12,68324.0,334.871,334.9308,334.0039,334.0039,68324.0
2025-01-29 09:50:00,335.33,335.34,334.65,334.97,36626.0,334.2132,334.2231,333.5354,333.8544,36626.0
2025-01-29 09:55:00,335.01,335.29,334.56,334.99,35521.0,333.8942,334.1733,333.4457,333.8743,35521.0
2025-01-29 10:00:00,334.82,335.2,334.53,334.97,81202.0,333.7049,334.0836,333.4158,333.8544,81202.0
2025-01-29 10:05:00,335.0,335.58,334.76,335.43,42326.0,333.8843,334.4623,333.6451,334.3128,42326.0
2025-01-29 10:10:00,335.4,335.5,334.76,335.19,35469.0,334.2829,334.3826,333.6451,334.0736,35469.0
2025-01-29 10:15:00,335.21,336.0,335.18,335.77,38459.0,334.0936,334.8809,334.0637,334.6517,38459.0
2025-01-29 10:20:00,335.72,336.65,335.61,336.62,41093.0,334.6019,335.5288,334.4922,335.4989,41093.0
2025-01-29 10:25:00,336.52,336.57,335.63,335.73,28184.0,335.3992,335.449,334.5122,334.6118,28184.0
2025-01-29 10:30:00,335.79,336.15,335.65,335.84,16175.0,334.6716,335.0304,334.5321,334.7215,16175.0
2025-01-29 10:35:00,335.93,336.29,335.76,336.27,28781.0,334.8112,335.17,334.6417,335.15,28781.0
2025-01-29 10:40:00,336.24,336.52,336.19,336.28,40295.0,335.1201,335.3992,335.0703,335.16,40295.0
2025-01-29 10:45:00,336.27,336.52,336.08,336.36,35625.0,335.15,335.3992,334.9607,335.2397,35625.0
2025-01-29 10:50:00,336.28,336.84,336.24,336.74,35812.0,335.16,335.7181,335.1201,335.6185,35812.0
2025-01-29 10:55:00,336.63,336.78,336.17,336.19,23462.0,335.5088,335.6583,335.0504,335.0703,23462.0
2025-01-29 11:00:00,336.19,336.57,336.04,336.4,17279.0,335.0703,335.449,334.9208,335.2796,17279.0
2025-01-29 11:05:00,336.4,336.43,336.0,336.13,25965.0,335.2796,335.3095,334.8809,335.0105,25965.0
2025-01-29 11:10:00,336.18,336.25,336.0,336.09,36146.0,335.0603,335.1301,334.8809,334.9706,36146.0
2025-01-29 11:15:00,336.08,336.11,335.73,335.96,22144.0,334.9607,334.9906,334.6118,334.8411,22144.0
2025-01-29 11:20:00,335.97,335.97,335.51,335.63,28447.0,334.851,334.851,334.3926,334.5122,28447.0
2025-01-29 11:25:00,335.62,336.08,335.53,335.86,20961.0,334.5022,334.9607,334.4125,334.7414,20961.0
2025-01-29 11:30:00,335.83,336.07,335.77,335.92,30957.0,334.7115,334.9507,334.6517,334.8012,30957.0
2025-01-29 11:35:00,335.94,336.16,335.77,335.92,22170.0,334.8211,335.0404,334.6517,334.8012,22170.0
2025-01-29 11:40:00,335.89,335.97,335.63,335.93,15598.0,334.7713,334.851,334.5122,334.8112,15598.0
2025-01-29 11:45:00,336.0,336.12,335.8,336.05,20587.0,334.8809,335.0005,334.6816,334.9308,20587.0
2025-01-29 11:50:00,336.1,336.13,335.73,335.86,14357.0,334.9806,335.0105,334.6118,334.7414,14357.0
2025-01-29 11:55:00,335.84,335.92,335.56,335.6,21477.0,334.7215,334.8012,334.4424,334.4823,21477.0
2025-01-29 12:00:00,335.56,336.11,335.55,336.07,20707.0,334.4424,334.9906,334.4324,334.9507,20707.0
2025-01-29 12:05:00,336.13,336.18,336.0,336.11,17394.0,335.0105,335.0603,334.8809,334.9906,17394.0
2025-01-29 12:10:00,336.09,336.14,335.99,336.04,17852.0,334.9706,335.0205,334.871,334.9208,17852.0
2025-01-29 12:15:00,336.09,336.38,336.05,336.33,27724.0,334.9706,335.2597,334.9308,335.2098,27724.0
2025-01-29 12:20:00,336.28,336.34,336.19,336.19,19464.0,335.16,335.2198,335.0703,335.0703,19464.0
2025-01-29 12:25:00,336.24,336.37,335.79,335.88,42479.0,335.1201,335.2497,334.6716,334.7613,42479.0
2025-01-29 12:30:00,335.9,335.96,335.63,335.75,23829.0,334.7813,334.8411,334.5122,334.6318,23829.0
2025-01-29 12:35:00,335.75,335.93,335.73,335.75,20446.0,334.6318,334.8112,334.6118,334.6318,20446.0
2025-01-29 12:40:00,335.78,335.82,335.62,335.67,37960.0,334.6617,334.7015,334.5022,334.552,37960.0
2025-01-29 12:45:00,335.62,335.9,335.51,335.89,13609.0,334.5022,334.7813,334.3926,334.7713,13609.0
2025-01-29 12:50:00,335.95,335.96,335.68,335.74,17164.0,334.8311,334.8411,334.562,334.6218,17164.0
2025-01-29 12:55:00,335.8,335.85,335.52,335.57,23449.0,334.6816,334.7314,334.4025,334.4524,23449.0
2025-01-29 13:00:00,335.64,335.82,335.11,335.22,45908.0,334.5221,334.7015,333.9939,334.1035,45908.0
2025-01-29 13:05:00,335.23,335.79,335.13,335.69,17196.0,334.1135,334.6716,334.0138,334.572,17196.0
2025-01-29 13:10:00,335.7,335.81,335.24,335.66,11901.0,334.5819,334.6916,334.1235,334.5421,11901.0
2025-01-29 13:15:00,335.7,335.77,335.56,335.75,7224.0,334.5819,334.6517,334.4424,334.6318,7224.0
2025-01-29 13:20:00,335.84,336.0,335.76,335.98,18363.0,334.7215,334.8809,334.6417,334.861,18363.0
2025-01-29 13:25:00,336.05,336.11,335.77,336.0,34995.0,334.9308,334.9906,334.6517,334.8809,34995.0
2025-01-29 13:30:00,336.09,336.27,335.92,336.04,29742.0,334.9706,335.15,334.8012,334.9208,29742.0
2025-01-29 13:35:00,336.16,336.16,335.56,335.56,10122.0,335.0404,335.0404,334.4424,334.4424,10122.0
2025-01-29 13:40:00,335.65,335.72,335.53,335.54,12253.0,334.5321,334.6019,334.4125,334.4225,12253.0
2025-01-29 13:45:00,335.48,335.78,335.34,335.61,10145.0,334.3627,334.6617,334.2231,334.4922,10145.0
2025-01-29 13:50:00,335.61,335.68,335.48,335.48,26445.0,334.4922,334.562,334.3627,334.3627,26445.0
2025-01-29 13:55:00,335.39,335.55,335.37,335.42,16786.0,334.273,334.4324,334.253,334.3029,16786.0
2025-01-29 14:00:00,335.43,335.43,334.8,334.89,42388.0,334.3128,334.3128,333.6849,333.7746,42388.0
2025-01-29 14:05:00,334.83,335.19,334.82,335.01,32270.0,333.7148,334.0736,333.7049,333.8942,32270.0
2025-01-29 14:10:00,335.01,335.12,334.76,335.06,20823.0,333.8942,334.0039,333.6451,333.9441,20823.0
2025-01-29 14:15:00,335.06,335.19,334.89,335.03,24012.0,333.9441,334.0736,333.7746,333.9142,24012.0
2025-01-29 14:20:00,335.06,335.14,334.9,335.06,24279.0,333.9441,334.0238,333.7846,333.9441,24279.0
2025-01-29 14:25:00,335.02,335.12,334.93,334.93,39149.0,333.9042,334.0039,333.8145,333.8145,39149.0
2025-01-29 14:30:00,334.93,335.76,334.9,335.66,35276.0,333.8145,334.6417,333.7846,334.5421,35276.0
2025-01-29 14:35:00,335.66,336.05,335.37,336.0,22650.0,334.5421,334.9308,334.253,334.8809,22650.0
2025-01-29 14:40:00,335.96,336.79,335.95,336.54,52908.0,334.8411,335.6683,334.8311,335.4191,52908.0
2025-01-29 14:45:00,336.55,336.79,336.01,336.56,73037.0,335.4291,335.6683,334.8909,335.4391,73037.0
2025-01-29 14:50:00,336.62,337.11,336.43,337.06,26206.0,335.4989,335.9872,335.3095,335.9374,26206.0
2025-01-29 14:55:00,336.99,337.03,336.42,336.69,24606.0,335.8676,335.9075,335.2995,335.5686,24606.0
2025-01-29 15:00:00,336.73,336.91,336.35,336.35,53334.0,335.6085,335.7879,335.2298,335.2298,53334.0
2025-01-29 15:05:00,336.36,336.67,336.0,336.4,36112.0,335.2397,335.5487,334.8809,335.2796,36112.0
2025-01-29 15:10:00,336.46,336.68,336.28,336.44,48993.0,335.3394,335.5587,335.16,335.3195,48993.0
2025-01-29 15:15:00,336.5,336.71,335.86,336.33,87910.0,335.3793,335.5886,334.7414,335.2098,87910.0
2025-01-29 15:20:00,336.33,337.0,336.33,336.59,47711.0,335.2098,335.8776,335.2098,335.469,47711.0
2025-01-29 15:25:00,336.63,337.08,336.63,336.97,44119.0,335.5088,335.9573,335.5088,335.8477,44119.0
2025-01-29 15:30:00,336.96,337.04,336.79,336.86,56484.0,335.8377,335.9175,335.6683,335.7381,56484.0
2025-01-29 15:35:00,336.82,336.88,336.19,336.3,67936.0,335.6982,335.758,335.0703,335.1799,67936.0
2025-01-29 15:40:00,336.25,336.59,336.11,336.5,60386.0,335.1301,335.469,334.9906,335.3793,60386.0
2025-01-29 15:45:00,336.47,336.84,336.3,336.52,71891.0,335.3494,335.7181,335.1799,335.3992,71891.0
2025-01-29 15:50:00,336.49,336.93,336.21,336.55,66255.0,335.3693,335.8078,335.0902,335.4291,66255.0
2025-01-29 15:55:00,336.57,336.67,335.76,335.91,257655.0,335.449,335.5487,334.6417,334.7912,257655.0
2025-01-30 09:30:00,339.51,342.28,339.0,341.38,254034.0,338.3792,341.14,337.8709,340.243,254034.0
2025-01-30 09:35:00,341.38,342.05,341.05,341.67,126060.0,340.243,340.9108,339.9141,340.532,126060.0
2025-01-30 09:40:00,341.8,343.7,341.51,343.7,91708.0,340.6616,342.5553,340.3726,342.5553,91708.0
2025-01-30 09:45:00,343.7,343.81,341.85,343.04,80759.0,342.5553,342.6649,340.7114,341.8975,80759.0
2025-01-30 09:50:00,343.19,344.44,343.01,343.63,97692.0,342.047,343.2928,341.8676,342.4855,97692.0
2025-01-30 09:55:00,343.56,344.08,342.94,342.98,150341.0,342.4158,342.934,341.7978,341.8377,150341.0
2025-01-30 10:00:00,343.19,343.38,342.3,342.77,68750.0,342.047,342.2364,341.1599,341.6284,68750.0
2025-01-30 10:05:00,342.86,342.99,340.87,342.0,78144.0,341.7181,341.8477,339.7347,340.8609,78144.0
2025-01-30 10:10:00,342.08,342.12,341.17,341.56,76055.0,340.9407,340.9805,340.0337,340.4224,76055.0
2025-01-30 10:15:00,341.62,342.17,341.11,341.78,48928.0,340.4822,341.0304,339.9739,340.6417,48928.0
2025-01-30 10:20:00,341.77,342.68,341.75,342.23,77235.0,340.6317,341.5387,340.6118,341.0902,77235.0
2025-01-30 10:25:00,342.32,342.45,341.5,341.73,59351.0,341.1799,341.3094,340.3626,340.5918,59351.0
2025-01-30 10:30:00,341.94,342.05,341.28,341.57,46698.0,340.8011,340.9108,340.1433,340.4324,46698.0
2025-01-30 10:35:00,341.56,342.11,341.41,341.77,53054.0,340.4224,340.9706,340.2729,340.6317,53054.0
2025-01-30 10:40:00,341.69,341.72,340.8,341.19,40721.0,340.552,340.5819,339.6649,340.0536,40721.0
2025-01-30 10:45:00,341.22,342.04,341.09,341.82,80747.0,340.0835,340.9008,339.954,340.6815,80747.0
2025-01-30 10:50:00,341.93,342.11,341.37,341.94,32421.0,340.7912,340.9706,340.233,340.8011,32421.0
2025-01-30 10:55:00,341.96,341.97,341.18,341.75,43906.0,340.8211,340.831,340.0437,340.6118,43906.0
2025-01-30 11:00:00,341.71,342.39,341.15,341.83,35433.0,340.5719,341.2496,340.0138,340.6915,35433.0
2025-01-30 11:05:00,341.77,342.45,341.51,342.12,53040.0,340.6317,341.3094,340.3726,340.9805,53040.0
2025-01-30 11:10:00,342.1,342.44,341.4,341.47,48536.0,340.9606,341.2995,340.2629,340.3327,48536.0
2025-01-30 11:15:00,341.47,342.17,341.38,342.08,34323.0,340.3327,341.0304,340.243,340.9407,34323.0
2025-01-30 11:20:00,342.02,342.98,342.02,342.86,53766.0,340.8809,341.8377,340.8809,341.7181,53766.0
2025-01-30 11:25:00,342.98,343.19,342.58,342.82,45942.0,341.8377,342.047,341.439,341.6782,45942.0
2025-01-30 11:30:00,342.76,342.87,342.37,342.78,26137.0,341.6184,341.728,341.2297,341.6383,26137.0
2025-01-30 11:35:00,342.84,343.11,342.63,343.02,28210.0,341.6981,341.9673,341.4888,341.8776,28210.0
2025-01-30 11:40:00,343.1,343.39,342.98,343.3,19954.0,341.9573,342.2463,341.8377,342.1566,19954.0
2025-01-30 11:45:00,343.35,343.42,342.94,343.05,32922.0,342.2065,342.2762,341.7978,341.9075,32922.0
2025-01-30 11:50:00,343.09,343.44,342.94,343.21,31849.0,341.9473,342.2962,341.7978,342.0669,31849.0
2025-01-30 11:55:00,343.15,343.7,343.11,343.24,43504.0,342.0071,342.5553,341.9673,342.0968,43504.0
2025-01-30 12:00:00,343.21,343.68,343.21,343.32,35473.0,342.0669,342.5354,342.0669,342.1766,35473.0
2025-01-30 12:05:00,343.38,343.94,343.29,343.83,37389.0,342.2364,342.7945,342.1467,342.6849,37389.0
2025-01-30 12:10:00,343.84,343.84,343.01,343.06,40206.0,342.6948,342.6948,341.8676,341.9174,40206.0
2025-01-30 12:15:00,343.09,343.41,342.97,342.98,43379.0,341.9473,342.2663,341.8277,341.8377,43379.0
2025-01-30 12:20:00,343.05,343.4,342.87,343.03,39854.0,341.9075,342.2563,341.728,341.8875,39854.0
2025-01-30 12:25:00,343.03,343.1,342.54,342.88,31944.0,341.8875,341.9573,341.3991,341.738,31944.0
2025-01-30 12:30:00,342.89,343.08,342.7,342.88,32292.0,341.748,341.9374,341.5586,341.738,32292.0
2025-01-30 12:35:00,342.87,343.03,342.72,342.98,12774.0,341.728,341.8875,341.5785,341.8377,12774.0
2025-01-30 12:40:00,342.94,343.04,342.69,342.88,37865.0,341.7978,341.8975,341.5486,341.738,37865.0
2025-01-30 12:45:00,342.88,342.91,342.66,342.76,30020.0,341.738,341.7679,341.5187,341.6184,30020.0
2025-01-30 12:50:00,342.7,343.03,342.54,342.94,23680.0,341.5586,341.8875,341.3991,341.7978,23680.0
2025-01-30 12:55:00,342.94,343.45,342.77,343.31,29520.0,341.7978,342.3061,341.6284,342.1666,29520.0
2025-01-30 13:00:00,343.33,343.63,343.33,343.63,33703.0,342.1865,342.4855,342.1865,342.4855,33703.0
2025-01-30 13:05:00,343.52,343.94,343.49,343.72,28266.0,342.3759,342.7945,342.346,342.5752,28266.0
2025-01-30 13:10:00,343.73,343.75,343.39,343.56,25318.0,342.5852,342.6051,342.2463,342.4158,25318.0
2025-01-30 13:15:00,343.64,343.84,343.41,343.57,30407.0,342.4955,342.6948,342.2663,342.4257,30407.0
2025-01-30 13:20:00,343.61,344.18,343.6,344.0,44325.0,342.4656,343.0337,342.4556,342.8543,44325.0
2025-01-30 13:25:00,344.0,344.08,343.65,344.03,34569.0,342.8543,342.934,342.5055,342.8842,34569.0
2025-01-30 13:30:00,343.99,344.14,343.86,343.97,44645.0,342.8443,342.9938,342.7148,342.8244,44645.0
2025-01-30 13:35:00,343.99,344.43,343.88,344.32,45559.0,342.8443,343.2829,342.7347,343.1732,45559.0
2025-01-30 13:40:00,344.25,344.32,343.78,344.0,37573.0,343.1035,343.1732,342.635,342.8543,37573.0
2025-01-30 13:45:00,343.9,344.31,343.9,344.25,27891.0,342.7546,343.1633,342.7546,343.1035,27891.0
2025-01-30 13:50:00,344.25,344.36,344.08,344.21,30468.0,343.1035,343.2131,342.934,343.0636,30468.0
2025-01-30 13:55:00,344.21,344.21,343.57,343.67,50976.0,343.0636,343.0636,342.4257,342.5254,50976.0
2025-01-30 14:00:00,343.65,343.68,343.29,343.36,41092.0,342.5055,342.5354,342.1467,342.2164,41092.0
2025-01-30 14:05:00,343.31,343.56,343.26,343.36,28540.0,342.1666,342.4158,342.1168,342.2164,28540.0
2025-01-30 14:10:00,343.34,343.48,343.24,343.35,40697.0,342.1965,342.336,342.0968,342.2065,40697.0
2025-01-30 14:15:00,343.36,343.46,343.23,343.31,48212.0,342.2164,342.3161,342.0869,342.1666,48212.0
2025-01-30 14:20:00,343.38,343.46,343.24,343.45,53115.0,342.2364,342.3161,342.0968,342.3061,53115.0
2025-01-30 14:25:00,343.38,343.84,343.21,343.45,27690.0,342.2364,342.6948,342.0669,342.3061,27690.0
2025-01-30 14:30:00,343.4,343.45,343.09,343.25,33460.0,342.2563,342.3061,341.9473,342.1068,33460.0
2025-01-30 14:35:00,343.16,343.22,342.84,342.96,48321.0,342.0171,342.0769,341.6981,341.8178,48321.0
2025-01-30 14:40:00,342.97,343.16,342.88,342.97,26628.0,341.8277,342.0171,341.738,341.8277,26628.0
2025-01-30 14:45:00,343.03,343.04,342.56,342.81,46755.0,341.8875,341.8975,341.4191,341.6682,46755.0
2025-01-30 14:50:00,342.79,342.79,342.43,342.62,49002.0,341.6483,341.6483,341.2895,341.4789,49002.0
2025-01-30 14:55:00,342.62,343.23,342.57,343.17,51258.0,341.4789,342.0869,341.429,342.0271,51258.0
2025-01-30 15:00:00,343.15,343.27,343.05,343.14,28009.0,342.0071,342.1267,341.9075,341.9972,28009.0
2025-01-30 15:05:00,343.13,343.3,343.04,343.21,64933.0,341.9872,342.1566,341.8975,342.0669,64933.0
2025-01-30 15:10:00,343.26,343.81,343.13,343.75,53107.0,342.1168,342.6649,341.9872,342.6051,53107.0
2025-01-30 15:15:00,343.79,343.89,343.1,343.49,41916.0,342.645,342.7447,341.9573,342.346,41916.0
2025-01-30 15:20:00,343.44,343.55,343.33,343.42,34379.0,342.2962,342.4058,342.1865,342.2762,34379.0
2025-01-30 15:25:00,343.4,343.42,342.98,343.17,64245.0,342.2563,342.2762,341.8377,342.0271,64245.0
2025-01-30 15:30:00,343.09,343.26,342.92,343.19,68110.0,341.9473,342.1168,341.7779,342.047,68110.0
2025-01-30 15:35:00,343.19,343.2,341.7,341.7,97754.0,342.047,342.057,340.5619,340.5619,97754.0
2025-01-30 15:40:00,341.7,341.76,340.67,340.88,138180.0,340.5619,340.6217,339.5354,339.7447,138180.0
2025-01-30 15:45:00,340.86,341.91,340.8,341.82,169668.0,339.7247,340.7712,339.6649,340.6815,169668.0
2025-01-30 15:50:00,341.77,343.49,341.76,343.44,212706.0,340.6317,342.346,340.6217,342.2962,212706.0
2025-01-30 15:55:00,343.44,343.83,342.65,343.0,363863.0,342.2962,342.6849,341.5088,341.8576,363863.0
2025-01-31 09:30:00,346.47,351.25,346.39,348.69,507970.0,345.3161,350.0801,345.2363,347.5287,507970.0
2025-01-31 09:35:00,348.5,349.93,347.18,348.04,223577.0,347.3393,348.7645,346.0237,346.8808,223577.0
2025-01-31 09:40:00,347.94,348.3,345.41,345.52,195569.0,346.7812,347.14,344.2596,344.3692,195569.0
2025-01-31 09:45:00,345.58,346.31,343.94,344.44,205521.0,344.429,345.1566,342.7945,343.2928,205521.0
2025-01-31 09:50:00,344.3,345.02,343.58,343.74,112541.0,343.1533,343.8709,342.4357,342.5952,112541.0
2025-01-31 09:55:00,343.66,344.91,343.52,344.4,91768.0,342.5154,343.7613,342.3759,343.253,91768.0
2025-01-31 10:00:00,344.4,346.21,344.18,346.21,80322.0,343.253,345.0569,343.0337,345.0569,80322.0
2025-01-31 10:05:00,346.15,346.7,345.61,346.07,107154.0,344.9971,345.5453,344.4589,344.9174,107154.0
2025-01-31 10:10:00,346.08,346.2,344.84,345.02,54274.0,344.9274,345.047,343.6915,343.8709,54274.0
2025-01-31 10:15:00,345.12,346.36,344.86,346.21,49586.0,343.9706,345.2064,343.7114,345.0569,49586.0
2025-01-31 10:20:00,346.13,346.28,345.55,346.16,57179.0,344.9772,345.1267,344.3991,345.0071,57179.0
2025-01-31 10:25:00,346.16,347.43,346.06,347.1,80855.0,345.0071,346.2729,344.9074,345.944,80855.0
2025-01-31 10:30:00,347.09,347.15,346.46,347.04,64785.0,345.934,345.9938,345.3061,345.8842,64785.0
2025-01-31 10:35:00,347.14,347.66,346.37,346.86,61411.0,345.9838,346.5021,345.2164,345.7048,61411.0
2025-01-31 10:40:00,346.93,347.44,346.28,346.42,73183.0,345.7745,346.2828,345.1267,345.2662,73183.0
2025-01-31 10:45:00,346.47,347.8,346.28,347.35,39059.0,345.3161,346.6416,345.1267,346.1931,39059.0
2025-01-31 10:50:00,347.27,347.61,346.72,346.82,39926.0,346.1134,346.4523,345.5652,345.6649,39926.0
2025-01-31 10:55:00,346.74,347.22,345.84,346.23,48711.0,345.5852,346.0636,344.6882,345.0769,48711.0
2025-01-31 11:00:00,346.23,346.47,345.91,346.2,25712.0,345.0769,345.3161,344.7579,345.047,25712.0
2025-01-31 11:05:00,346.13,346.8,345.92,346.71,29897.0,344.9772,345.645,344.7679,345.5553,29897.0
2025-01-31 11:10:00,346.71,346.82,346.13,346.22,33893.0,345.5553,345.6649,344.9772,345.0669,33893.0
2025-01-31 11:15:00,346.27,346.31,345.94,346.07,43926.0,345.1167,345.1566,344.7878,344.9174,43926.0
2025-01-31 11:20:00,346.03,346.41,345.76,346.39,29946.0,344.8775,345.2563,344.6084,345.2363,29946.0
2025-01-31 11:25:00,346.41,346.48,345.27,345.42,62535.0,345.2563,345.326,344.1201,344.2696,62535.0
2025-01-31 11:30:00,345.39,345.42,344.61,345.03,57266.0,344.2397,344.2696,343.4623,343.8809,57266.0
2025-01-31 11:35:00,345.05,345.48,344.87,345.48,29788.0,343.9008,344.3294,343.7214,344.3294,29788.0
2025-01-31 11:40:00,345.41,345.89,345.16,345.89,23718.0,344.2596,344.738,344.0104,344.738,23718.0
2025-01-31 11:45:00,345.78,346.3,345.69,345.98,38551.0,344.6284,345.1466,344.5387,344.8277,38551.0
2025-01-31 11:50:00,346.02,346.25,345.83,346.22,14212.0,344.8676,345.0968,344.6782,345.0669,14212.0
2025-01-31 11:55:00,346.2,346.26,345.97,346.05,35256.0,345.047,345.1068,344.8177,344.8975,35256.0
2025-01-31 12:00:00,345.93,346.29,345.76,345.91,24985.0,344.7779,345.1367,344.6084,344.7579,24985.0
2025-01-31 12:05:00,345.9,346.12,345.54,345.74,21085.0,344.748,344.9672,344.3892,344.5885,21085.0
2025-01-31 12:10:00,345.69,346.0,345.49,345.5,23279.0,344.5387,344.8476,344.3393,344.3493,23279.0
2025-01-31 12:15:00,345.47,345.69,345.28,345.54,28967.0,344.3194,344.5387,344.13,344.3892,28967.0
2025-01-31 12:20:00,345.54,346.2,345.44,345.86,27815.0,344.3892,345.047,344.2895,344.7081,27815.0
2025-01-31 12:25:00,345.81,345.9,345.37,345.38,22962.0,344.6583,344.748,344.2197,344.2297,22962.0
2025-01-31 12:30:00,345.41,345.88,345.38,345.86,26415.0,344.2596,344.728,344.2297,344.7081,26415.0
2025-01-31 12:35:00,345.81,345.84,345.53,345.55,23179.0,344.6583,344.6882,344.3792,344.3991,23179.0
2025-01-31 12:40:00,345.5,345.57,345.35,345.57,22981.0,344.3493,344.4191,344.1998,344.4191,22981.0
2025-01-31 12:45:00,345.57,345.66,345.01,345.47,20243.0,344.4191,344.5088,343.8609,344.3194,20243.0
2025-01-31 12:50:00,345.47,345.47,345.01,345.17,15374.0,344.3194,344.3194,343.8609,344.0204,15374.0
2025-01-31 12:55:00,345.13,345.22,344.71,344.91,20595.0,343.9805,344.0702,343.5619,343.7613,20595.0
2025-01-31 13:00:00,344.87,345.65,344.85,345.28,26930.0,343.7214,344.4988,343.7015,344.13,26930.0
2025-01-31 13:05:00,345.29,345.58,345.28,345.52,21377.0,344.14,344.429,344.13,344.3692,21377.0
2025-01-31 13:10:00,345.54,345.67,345.27,345.32,24411.0,344.3892,344.5187,344.1201,344.1699,24411.0
2025-01-31 13:15:00,345.44,345.55,344.52,344.62,33247.0,344.2895,344.3991,343.3726,343.4722,33247.0
2025-01-31 13:20:00,344.56,344.69,344.06,344.58,30862.0,343.4124,343.542,342.9141,343.4324,30862.0
2025-01-31 13:25:00,344.58,344.58,343.81,343.88,34362.0,343.4324,343.4324,342.6649,342.7347,34362.0
2025-01-31 13:30:00,343.85,343.85,343.25,343.25,36926.0,342.7048,342.7048,342.1068,342.1068,36926.0
2025-01-31 13:35:00,343.24,343.6,343.09,343.51,30896.0,342.0968,342.4556,341.9473,342.3659,30896.0
2025-01-31 13:40:00,343.51,343.97,343.48,343.9,28746.0,342.3659,342.8244,342.336,342.7546,28746.0
2025-01-31 13:45:00,344.0,344.18,343.7,344.14,25540.0,342.8543,343.0337,342.5553,342.9938,25540.0
2025-01-31 13:50:00,344.2,344.27,343.6,344.03,19051.0,343.0536,343.1234,342.4556,342.8842,19051.0
2025-01-31 13:55:00,344.06,344.25,343.69,343.75,30102.0,342.9141,343.1035,342.5453,342.6051,30102.0
2025-01-31 14:00:00,343.69,343.8,343.31,343.4,29081.0,342.5453,342.655,342.1666,342.2563,29081.0
2025-01-31 14:05:00,343.41,343.41,342.74,343.1,33836.0,342.2663,342.2663,341.5985,341.9573,33836.0
2025-01-31 14:10:00,343.08,343.62,342.83,343.41,51879.0,341.9374,342.4756,341.6882,342.2663,51879.0
2025-01-31 14:15:00,343.47,343.79,343.44,343.46,39962.0,342.3261,342.645,342.2962,342.3161,39962.0
2025-01-31 14:20:00,343.53,343.67,343.16,343.57,31606.0,342.3859,342.5254,342.0171,342.4257,31606.0
2025-01-31 14:25:00,343.57,344.34,343.57,344.06,53213.0,342.4257,343.1932,342.4257,342.9141,53213.0
2025-01-31 14:30:00,344.04,344.63,343.99,344.63,44938.0,342.8942,343.4822,342.8443,343.4822,44938.0
2025-01-31 14:35:00,344.54,344.88,344.24,344.67,51182.0,343.3925,343.7314,343.0935,343.5221,51182.0
2025-01-31 14:40:00,344.72,344.78,344.44,344.44,31658.0,343.5719,343.6317,343.2928,343.2928,31658.0
2025-01-31 14:45:00,344.42,344.45,343.84,344.31,58742.0,343.2729,343.3028,342.6948,343.1633,58742.0
2025-01-31 14:50:00,344.33,344.61,344.17,344.49,51232.0,343.1832,343.4623,343.0237,343.3427,51232.0
2025-01-31 14:55:00,344.6,345.09,344.54,344.91,44142.0,343.4523,343.9407,343.3925,343.7613,44142.0
2025-01-31 15:00:00,344.89,344.93,343.54,343.54,35353.0,343.7413,343.7812,342.3958,342.3958,35353.0
2025-01-31 15:05:00,343.54,344.08,343.54,343.76,30297.0,342.3958,342.934,342.3958,342.6151,30297.0
2025-01-31 15:10:00,343.78,344.2,343.68,343.96,33130.0,342.635,343.0536,342.5354,342.8144,33130.0
2025-01-31 15:15:00,344.1,344.44,344.1,344.25,34037.0,342.954,343.2928,342.954,343.1035,34037.0
2025-01-31 15:20:00,344.31,344.61,344.05,344.54,44131.0,343.1633,343.4623,342.9041,343.3925,44131.0
2025-01-31 15:25:00,344.55,344.59,344.1,344.11,45361.0,343.4025,343.4423,342.954,342.9639,45361.0
2025-01-31 15:30:00,344.13,344.49,344.0,344.18,57866.0,342.9839,343.3427,342.8543,343.0337,57866.0
2025-01-31 15:35:00,344.16,344.32,343.76,344.32,54573.0,343.0138,343.1732,342.6151,343.1732,54573.0
2025-01-31 15:40:00,344.25,344.25,343.9,343.96,96891.0,343.1035,343.1035,342.7546,342.8144,96891.0
2025-01-31 15:45:00,343.96,344.22,343.86,343.86,106839.0,342.8144,343.0736,342.7148,342.7148,106839.0
2025-01-31 15:50:00,343.97,344.02,341.9,342.25,205785.0,342.8244,342.8742,340.7613,341.1101,205785.0
2025-01-31 15:55:00,342.26,342.44,341.71,341.93,382932.0,341.1201,341.2995,340.5719,340.7912,382932.0
2025-02-03 09:30:00,340.11,343.93,339.24,342.21,335592.0,338.9772,342.7845,338.1101,341.0702,335592.0
2025-02-03 09:35:00,342.34,344.03,342.18,342.78,79757.0,341.1998,342.8842,341.0403,341.6383,79757.0
2025-02-03 09:40:00,342.61,344.09,342.32,343.67,139977.0,341.4689,342.944,341.1799,342.5254,139977.0
2025-02-03 09:45:00,343.77,343.82,341.48,342.19,68881.0,342.6251,342.6749,340.3427,341.0503,68881.0
2025-02-03 09:50:00,342.16,342.19,340.16,340.26,41012.0,341.0204,341.0503,339.0271,339.1267,41012.0
2025-02-03 09:55:00,340.19,341.2,340.0,340.48,80502.0,339.057,340.0636,338.8676,339.346,80502.0
2025-02-03 10:00:00,340.2,341.41,340.0,340.21,107683.0,339.0669,340.2729,338.8676,339.0769,107683.0
2025-02-03 10:05:00,340.0,340.96,339.59,340.62,80099.0,338.8676,339.8244,338.459,339.4855,80099.0
2025-02-03 10:10:00,340.59,341.08,340.1,340.73,45005.0,339.4556,339.944,338.9673,339.5952,45005.0
2025-02-03 10:15:00,340.87,341.16,340.35,340.49,39541.0,339.7347,340.0237,339.2164,339.356,39541.0
2025-02-03 10:20:00,340.48,341.7,340.14,341.69,84811.0,339.346,340.5619,339.0071,340.552,84811.0
2025-02-03 10:25:00,341.49,342.48,341.14,342.42,44536.0,340.3526,341.3393,340.0038,341.2795,44536.0
2025-02-03 10:30:00,342.31,343.0,341.86,342.86,61330.0,341.1699,341.8576,340.7214,341.7181,61330.0
2025-02-03 10:35:00,342.99,343.83,342.64,343.71,92158.0,341.8477,342.6849,341.4988,342.5653,92158.0
2025-02-03 10:40:00,343.71,345.0,343.42,344.12,81473.0,342.5653,343.851,342.2762,342.9739,81473.0
2025-02-03 10:45:00,344.12,344.35,342.91,343.33,65630.0,342.9739,343.2031,341.7679,342.1865,65630.0
2025-02-03 10:50:00,343.19,343.72,343.18,343.35,28997.0,342.047,342.5752,342.037,342.2065,28997.0
2025-02-03 10:55:00,343.31,343.69,343.02,343.02,117505.0,342.1666,342.5453,341.8776,341.8776,117505.0
2025-02-03 11:00:00,343.02,343.66,342.62,343.07,45622.0,341.8776,342.5154,341.4789,341.9274,45622.0
2025-02-03 11:05:00,343.0,343.08,342.0,342.81,48991.0,341.8576,341.9374,340.8609,341.6682,48991.0
2025-02-03 11:10:00,342.88,343.62,342.64,343.38,60652.0,341.738,342.4756,341.4988,342.2364,60652.0
2025-02-03 11:15:00,343.38,344.62,343.38,344.33,48666.0,342.2364,343.4722,342.2364,343.1832,48666.0
2025-02-03 11:20:00,344.35,344.96,343.98,343.98,45693.0,343.2031,343.8111,342.8344,342.8344,45693.0
2025-02-03 11:25:00,344.04,344.16,343.57,343.68,19519.0,342.8942,343.0138,342.4257,342.5354,19519.0
2025-02-03 11:30:00,343.72,344.04,343.36,343.91,22596.0,342.5752,342.8942,342.2164,342.7646,22596.0
2025-02-03 11:35:00,343.84,344.15,343.69,343.96,20052.0,342.6948,343.0038,342.5453,342.8144,20052.0
2025-02-03 11:40:00,344.09,344.18,343.76,344.13,44628.0,342.944,343.0337,342.6151,342.9839,44628.0
2025-02-03 11:45:00,344.17,344.28,343.79,343.93,46084.0,343.0237,343.1334,342.645,342.7845,46084.0
2025-02-03 11:50:00,343.98,344.37,343.87,344.09,84645.0,342.8344,343.2231,342.7247,342.944,84645.0
2025-02-03 11:55:00,344.05,344.12,343.5,343.5,53301.0,342.9041,342.9739,342.356,342.356,53301.0
2025-02-03 12:00:00,343.38,343.86,343.14,343.56,53951.0,342.2364,342.7148,341.9972,342.4158,53951.0
2025-02-03 12:05:00,343.64,343.65,343.14,343.26,30647.0,342.4955,342.5055,341.9972,342.1168,30647.0
2025-02-03 12:10:00,343.37,343.48,342.95,343.13,22842.0,342.2264,342.336,341.8078,341.9872,22842.0
2025-02-03 12:15:00,343.06,343.22,343.02,343.07,13170.0,341.9174,342.0769,341.8776,341.9274,13170.0
2025-02-03 12:20:00,343.07,343.93,343.07,343.93,24760.0,341.9274,342.7845,341.9274,342.7845,24760.0
2025-02-03 12:25:00,343.91,344.21,343.64,343.64,33282.0,342.7646,343.0636,342.4955,342.4955,33282.0
2025-02-03 12:30:00,343.6,343.85,343.44,343.67,31336.0,342.4556,342.7048,342.2962,342.5254,31336.0
2025-02-03 12:35:00,343.66,344.01,343.37,343.5,65299.0,342.5154,342.8643,342.2264,342.356,65299.0
2025-02-03 12:40:00,343.49,343.6,343.16,343.47,52445.0,342.346,342.4556,342.0171,342.3261,52445.0
2025-02-03 12:45:00,343.4,343.99,343.39,343.83,18041.0,342.2563,342.8443,342.2463,342.6849,18041.0
2025-02-03 12:50:00,343.85,344.25,343.85,344.17,30517.0,342.7048,343.1035,342.7048,343.0237,30517.0
2025-02-03 12:55:00,344.21,344.21,343.15,343.96,26140.0,343.0636,343.0636,342.0071,342.8144,26140.0
2025-02-03 13:00:00,343.92,343.99,343.37,343.88,19249.0,342.7746,342.8443,342.2264,342.7347,19249.0
2025-02-03 13:05:00,343.96,344.03,343.62,343.78,24587.0,342.8144,342.8842,342.4756,342.635,24587.0
2025-02-03 13:10:00,343.76,344.27,343.66,344.15,34712.0,342.6151,343.1234,342.5154,343.0038,34712.0
2025-02-03 13:15:00,344.23,344.3,343.84,343.93,20328.0,343.0835,343.1533,342.6948,342.7845,20328.0
2025-02-03 13:20:00,343.93,344.26,343.85,344.17,30509.0,342.7845,343.1134,342.7048,343.0237,30509.0
2025-02-03 13:25:00,344.19,344.5,343.92,344.31,34876.0,343.0437,343.3526,342.7746,343.1633,34876.0
2025-02-03 13:30:00,344.44,344.96,344.2,344.93,73605.0,343.2928,343.8111,343.0536,343.7812,73605.0
2025-02-03 13:35:00,344.9,345.01,344.61,344.82,18942.0,343.7513,343.8609,343.4623,343.6716,18942.0
2025-02-03 13:40:00,344.82,344.82,344.02,344.42,29743.0,343.6716,343.6716,342.8742,343.2729,29743.0
2025-02-03 13:45:00,344.45,344.85,344.38,344.56,12879.0,343.3028,343.7015,343.233,343.4124,12879.0
2025-02-03 13:50:00,344.56,344.7,344.47,344.48,22194.0,343.4124,343.552,343.3227,343.3327,22194.0
2025-02-03 13:55:00,344.48,344.68,344.35,344.57,20387.0,343.3327,343.532,343.2031,343.4224,20387.0
2025-02-03 14:00:00,344.49,344.78,344.42,344.74,51531.0,343.3427,343.6317,343.2729,343.5918,51531.0
2025-02-03 14:05:00,344.74,344.93,344.58,344.73,17054.0,343.5918,343.7812,343.4324,343.5819,17054.0
2025-02-03 14:10:00,344.8,345.02,344.7,345.02,27926.0,343.6516,343.8709,343.552,343.8709,27926.0
2025-02-03 14:15:00,345.05,345.57,345.02,345.32,51305.0,343.9008,344.4191,343.8709,344.1699,51305.0
2025-02-03 14:20:00,345.37,345.78,345.18,345.78,25686.0,344.2197,344.6284,344.0304,344.6284,25686.0
2025-02-03 14:25:00,345.71,345.87,345.47,345.62,39162.0,344.5586,344.7181,344.3194,344.4689,39162.0
2025-02-03 14:30:00,345.62,345.82,345.24,345.3,20875.0,344.4689,344.6682,344.0902,344.15,20875.0
2025-02-03 14:35:00,345.24,345.29,344.91,344.98,24513.0,344.0902,344.14,343.7613,343.831,24513.0
2025-02-03 14:40:00,344.98,345.66,344.88,345.58,27044.0,343.831,344.5088,343.7314,344.429,27044.0
2025-02-03 14:45:00,345.57,345.85,345.53,345.73,21028.0,344.4191,344.6981,344.3792,344.5785,21028.0
2025-02-03 14:50:00,345.76,345.82,345.55,345.55,22362.0,344.6084,344.6682,344.3991,344.3991,22362.0
2025-02-03 14:55:00,345.56,345.74,345.49,345.73,23739.0,344.4091,344.5885,344.3393,344.5785,23739.0
2025-02-03 15:00:00,345.8,345.96,345.56,345.72,35232.0,344.6483,344.8078,344.4091,344.5686,35232.0
2025-02-03 15:05:00,345.77,345.87,345.45,345.6,34413.0,344.6184,344.7181,344.2995,344.449,34413.0
2025-02-03 15:10:00,345.6,345.65,344.9,345.07,41280.0,344.449,344.4988,343.7513,343.9207,41280.0
2025-02-03 15:15:00,345.08,345.25,345.03,345.07,33296.0,343.9307,344.1001,343.8809,343.9207,33296.0
2025-02-03 15:20:00,345.07,345.11,344.76,344.98,49803.0,343.9207,343.9606,343.6118,343.831,49803.0
2025-02-03 15:25:00,344.98,345.02,344.46,344.48,30107.0,343.831,343.8709,343.3128,343.3327,30107.0
2025-02-03 15:30:00,344.49,344.56,344.1,344.37,55554.0,343.3427,343.4124,342.954,343.2231,55554.0
2025-02-03 15:35:00,344.37,345.15,344.19,344.92,49445.0,343.2231,344.0005,343.0437,343.7712,49445.0
2025-02-03 15:40:00,344.94,345.19,344.87,345.1,61995.0,343.7912,344.0403,343.7214,343.9506,61995.0
2025-02-03 15:45:00,345.11,345.59,344.92,345.54,66403.0,343.9606,344.439,343.7712,344.3892,66403.0
2025-02-03 15:50:00,345.59,345.86,345.26,345.56,120689.0,344.439,344.7081,344.1101,344.4091,120689.0
2025-02-03 15:55:00,345.5,346.0,345.37,345.8,288644.0,344.3493,344.8476,344.2197,344.6483,288644.0
2025-02-04 09:30:00,344.6,345.51,344.41,344.94,202632.0,343.4523,344.3593,343.2629,343.7912,202632.0
2025-02-04 09:35:00,344.93,345.16,344.18,344.68,49559.0,343.7812,344.0104,343.0337,343.532,49559.0
2025-02-04 09:40:00,344.6,345.27,344.6,344.63,63023.0,343.4523,344.1201,343.4523,343.4822,63023.0
2025-02-04 09:45:00,344.62,345.06,343.23,343.32,48060.0,343.4722,343.9108,342.0869,342.1766,48060.0
2025-02-04 09:50:00,343.3,343.69,342.91,343.69,58785.0,342.1566,342.5453,341.7679,342.5453,58785.0
2025-02-04 09:55:00,343.69,343.69,342.54,342.93,31094.0,342.5453,342.5453,341.3991,341.7879,31094.0
2025-02-04 10:00:00,343.06,343.72,342.82,343.72,60385.0,341.9174,342.5752,341.6782,342.5752,60385.0
2025-02-04 10:05:00,343.65,343.8,343.02,343.29,40777.0,342.5055,342.655,341.8776,342.1467,40777.0
2025-02-04 10:10:00,343.3,343.71,342.96,343.35,38153.0,342.1566,342.5653,341.8178,342.2065,38153.0
2025-02-04 10:15:00,343.43,344.17,343.4,344.05,28969.0,342.2862,343.0237,342.2563,342.9041,28969.0
2025-02-04 10:20:00,344.05,344.26,343.98,344.1,37082.0,342.9041,343.1134,342.8344,342.954,37082.0
2025-02-04 10:25:00,344.08,344.49,343.86,344.32,27960.0,342.934,343.3427,342.7148,343.1732,27960.0
2025-02-04 10:30:00,344.3,344.68,344.09,344.51,33573.0,343.1533,343.532,342.944,343.3626,33573.0
2025-02-04 10:35:00,344.45,344.91,344.34,344.74,35204.0,343.3028,343.7613,343.1932,343.5918,35204.0
2025-02-04 10:40:00,344.62,344.87,344.57,344.82,18667.0,343.4722,343.7214,343.4224,343.6716,18667.0
2025-02-04 10:45:00,344.79,344.79,344.14,344.29,24798.0,343.6417,343.6417,342.9938,343.1433,24798.0
2025-02-04 10:50:00,344.26,344.58,343.95,344.5,27457.0,343.1134,343.4324,342.8045,343.3526,27457.0
2025-02-04 10:55:00,344.49,344.71,344.05,344.06,23560.0,343.3427,343.5619,342.9041,342.9141,23560.0
2025-02-04 11:00:00,344.16,344.91,344.1,344.84,51782.0,343.0138,343.7613,342.954,343.6915,51782.0
2025-02-04 11:05:00,344.84,345.09,344.7,344.85,32475.0,343.6915,343.9407,343.552,343.7015,32475.0
2025-02-04 11:10:00,344.85,345.15,344.68,345.12,40364.0,343.7015,344.0005,343.532,343.9706,40364.0
2025-02-04 11:15:00,345.06,345.43,345.0,345.36,76133.0,343.9108,344.2795,343.851,344.2098,76133.0
2025-02-04 11:20:00,345.36,345.69,345.07,345.16,28362.0,344.2098,344.5387,343.9207,344.0104,28362.0
2025-02-04 11:25:00,345.19,345.23,344.9,345.0,25356.0,344.0403,344.0802,343.7513,343.851,25356.0
2025-02-04 11:30:00,345.05,345.05,344.73,344.93,26866.0,343.9008,343.9008,343.5819,343.7812,26866.0
2025-02-04 11:35:00,344.93,345.0,344.59,344.71,26313.0,343.7812,343.851,343.4423,343.5619,26313.0
2025-02-04 11:40:00,344.67,344.83,344.58,344.81,16087.0,343.5221,343.6815,343.4324,343.6616,16087.0
2025-02-04 11:45:00,344.85,345.0,344.44,344.52,36794.0,343.7015,343.851,343.2928,343.3726,36794.0
2025-02-04 11:50:00,344.52,345.0,344.44,344.87,25064.0,343.3726,343.851,343.2928,343.7214,25064.0
2025-02-04 11:55:00,344.94,345.25,344.74,345.25,42194.0,343.7912,344.1001,343.5918,344.1001,42194.0
2025-02-04 12:00:00,345.28,345.84,345.21,345.82,19899.0,344.13,344.6882,344.0603,344.6682,19899.0
2025-02-04 12:05:00,345.83,346.01,345.76,345.84,23922.0,344.6782,344.8576,344.6084,344.6882,23922.0
2025-02-04 12:10:00,345.84,345.98,345.76,345.89,12761.0,344.6882,344.8277,344.6084,344.738,12761.0
2025-02-04 12:15:00,345.86,345.88,344.89,344.96,32565.0,344.7081,344.728,343.7413,343.8111,32565.0
2025-02-04 12:20:00,344.89,345.05,344.72,344.98,10489.0,343.7413,343.9008,343.5719,343.831,10489.0
2025-02-04 12:25:00,344.98,345.1,344.86,344.87,30570.0,343.831,343.9506,343.7114,343.7214,30570.0
2025-02-04 12:30:00,344.96,345.26,344.86,345.01,30684.0,343.8111,344.1101,343.7114,343.8609,30684.0
2025-02-04 12:35:00,345.1,345.5,345.09,345.25,20007.0,343.9506,344.3493,343.9407,344.1001,20007.0
2025-02-04 12:40:00,345.25,345.33,344.98,345.18,23616.0,344.1001,344.1799,343.831,344.0304,23616.0
2025-02-04 12:45:00,345.18,345.28,344.93,345.08,21385.0,344.0304,344.13,343.7812,343.9307,21385.0
2025-02-04 12:50:00,345.12,345.2,344.81,345.05,12738.0,343.9706,344.0503,343.6616,343.9008,12738.0
2025-02-04 12:55:00,345.02,345.26,344.95,345.26,10699.0,343.8709,344.1101,343.8011,344.1101,10699.0
2025-02-04 13:00:00,345.2,345.2,344.83,344.83,10100.0,344.0503,344.0503,343.6815,343.6815,10100.0
2025-02-04 13:05:00,344.84,345.14,344.74,345.06,7564.0,343.6915,343.9905,343.5918,343.9108,7564.0
2025-02-04 13:10:00,345.02,345.4,344.99,345.3,12073.0,343.8709,344.2496,343.841,344.15,12073.0
2025-02-04 13:15:00,345.35,345.36,345.13,345.17,13785.0,344.1998,344.2098,343.9805,344.0204,13785.0
2025-02-04 13:20:00,345.17,345.39,345.07,345.34,12988.0,344.0204,344.2397,343.9207,344.1898,12988.0
2025-02-04 13:25:00,345.34,345.34,345.11,345.11,16327.0,344.1898,344.1898,343.9606,343.9606,16327.0
2025-02-04 13:30:00,345.18,345.31,345.07,345.23,14601.0,344.0304,344.1599,343.9207,344.0802,14601.0
2025-02-04 13:35:00,345.18,345.26,344.93,344.99,12257.0,344.0304,344.1101,343.7812,343.841,12257.0
2025-02-04 13:40:00,345.0,345.29,344.95,345.21,12603.0,343.851,344.14,343.8011,344.0603,12603.0
2025-02-04 13:45:00,345.15,345.27,345.09,345.23,12456.0,344.0005,344.1201,343.9407,344.0802,12456.0
2025-02-04 13:50:00,345.28,345.34,344.91,344.97,25131.0,344.13,344.1898,343.7613,343.8211,25131.0
2025-02-04 13:55:00,344.97,345.04,344.79,344.94,28023.0,343.8211,343.8908,343.6417,343.7912,28023.0
2025-02-04 14:00:00,344.88,345.25,344.84,345.23,20222.0,343.7314,344.1001,343.6915,344.0802,20222.0
2025-02-04 14:05:00,345.25,345.43,345.18,345.31,26036.0,344.1001,344.2795,344.0304,344.1599,26036.0
2025-02-04 14:10:00,345.33,345.5,345.3,345.43,29293.0,344.1799,344.3493,344.15,344.2795,29293.0
2025-02-04 14:15:00,345.48,345.51,345.32,345.42,29368.0,344.3294,344.3593,344.1699,344.2696,29368.0
2025-02-04 14:20:00,345.42,345.9,345.4,345.85,43599.0,344.2696,344.748,344.2496,344.6981,43599.0
2025-02-04 14:25:00,345.87,345.88,345.45,345.51,34788.0,344.7181,344.728,344.2995,344.3593,34788.0
2025-02-04 14:30:00,345.52,345.61,345.4,345.52,13454.0,344.3692,344.4589,344.2496,344.3692,13454.0
2025-02-04 14:35:00,345.51,345.52,345.3,345.44,23882.0,344.3593,344.3692,344.15,344.2895,23882.0
2025-02-04 14:40:00,345.43,345.65,345.42,345.42,16264.0,344.2795,344.4988,344.2696,344.2696,16264.0
2025-02-04 14:45:00,345.42,345.48,345.11,345.18,17563.0,344.2696,344.3294,343.9606,344.0304,17563.0
2025-02-04 14:50:00,345.13,345.42,345.12,345.42,14478.0,343.9805,344.2696,343.9706,344.2696,14478.0
2025-02-04 14:55:00,345.4,345.45,344.79,345.0,31150.0,344.2496,344.2995,343.6417,343.851,31150.0
2025-02-04 15:00:00,344.91,345.12,344.84,345.12,19670.0,343.7613,343.9706,343.6915,343.9706,19670.0
2025-02-04 15:05:00,345.22,345.26,344.89,344.92,19641.0,344.0702,344.1101,343.7413,343.7712,19641.0
2025-02-04 15:10:00,344.97,345.27,344.97,345.13,16253.0,343.8211,344.1201,343.8211,343.9805,16253.0
2025-02-04 15:15:00,345.13,345.2,344.9,345.11,21114.0,343.9805,344.0503,343.7513,343.9606,21114.0
2025-02-04 15:20:00,345.07,345.23,344.97,345.06,17491.0,343.9207,344.0802,343.8211,343.9108,17491.0
2025-02-04 15:25:00,345.11,345.25,345.01,345.1,18210.0,343.9606,344.1001,343.8609,343.9506,18210.0
2025-02-04 15:30:00,345.09,345.38,345.04,345.35,16173.0,343.9407,344.2297,343.8908,344.1998,16173.0
2025-02-04 15:35:00,345.32,345.45,345.23,345.36,40120.0,344.1699,344.2995,344.0802,344.2098,40120.0
2025-02-04 15:40:00,345.37,345.42,345.16,345.17,30884.0,344.2197,344.2696,344.0104,344.0204,30884.0
2025-02-04 15:45:00,345.17,345.19,344.85,344.92,36515.0,344.0204,344.0403,343.7015,343.7712,36515.0
2025-02-04 15:50:00,344.89,345.39,344.89,345.28,76340.0,343.7413,344.2397,343.7413,344.13,76340.0
2025-02-04 15:55:00,345.32,345.58,345.0,345.15,227387.0,344.1699,344.429,343.851,344.0005,227387.0
2025-02-05 09:30:00,346.0,346.3,345.25,346.14,155596.0,344.8476,345.1466,344.1001,344.9872,155596.0
2025-02-05 09:35:00,346.0,347.54,345.92,347.54,60787.0,344.8476,346.3825,344.7679,346.3825,60787.0
2025-02-05 09:40:00,347.55,347.67,347.08,347.29,29277.0,346.3925,346.5121,345.924,346.1333,29277.0
2025-02-05 09:45:00,347.27,348.14,347.25,348.0,43074.0,346.1134,346.9805,346.0935,346.841,43074.0
2025-02-05 09:50:00,348.0,348.89,348.0,348.88,50819.0,346.841,347.728,346.841,347.718,50819.0
2025-02-05 09:55:00,348.92,348.95,347.65,347.83,43098.0,347.7579,347.7878,346.4921,346.6715,43098.0
2025-02-05 10:00:00,347.95,348.22,346.63,346.74,52969.0,346.7911,347.0602,345.4755,345.5852,52969.0
2025-02-05 10:05:00,346.74,347.79,346.71,347.63,27578.0,345.5852,346.6317,345.5553,346.4722,27578.0
2025-02-05 10:10:00,347.67,347.99,347.61,347.69,45528.0,346.5121,346.831,346.4523,346.532,45528.0
2025-02-05 10:15:00,347.68,347.82,347.01,347.27,43741.0,346.522,346.6616,345.8543,346.1134,43741.0
2025-02-05 10:20:00,347.28,347.78,347.21,347.64,32061.0,346.1234,346.6217,346.0536,346.4822,32061.0
2025-02-05 10:25:00,347.66,348.13,347.56,348.13,44843.0,346.5021,346.9705,346.4024,346.9705,44843.0
2025-02-05 10:30:00,348.08,348.64,347.95,348.64,39552.0,346.9207,347.4788,346.7911,347.4788,39552.0
2025-02-05 10:35:00,348.68,348.91,348.47,348.62,22796.0,347.5187,347.7479,347.3094,347.4589,22796.0
2025-02-05 10:40:00,348.64,348.77,348.22,348.3,26022.0,347.4788,347.6084,347.0602,347.14,26022.0
2025-02-05 10:45:00,348.21,348.3,347.81,347.81,21459.0,347.0503,347.14,346.6516,346.6516,21459.0
2025-02-05 10:50:00,347.81,347.93,347.35,347.5,33173.0,346.6516,346.7712,346.1931,346.3426,33173.0
2025-02-05 10:55:00,347.53,347.79,347.37,347.68,16289.0,346.3725,346.6317,346.2131,346.522,16289.0
2025-02-05 11:00:00,347.65,347.77,347.21,347.21,25995.0,346.4921,346.6117,346.0536,346.0536,25995.0
2025-02-05 11:05:00,347.15,347.29,346.94,347.23,32569.0,345.9938,346.1333,345.7845,346.0735,32569.0
2025-02-05 11:10:00,347.24,347.49,347.22,347.45,16964.0,346.0835,346.3327,346.0636,346.2928,16964.0
2025-02-05 11:15:00,347.45,347.5,346.79,346.96,18281.0,346.2928,346.3426,345.635,345.8044,18281.0
2025-02-05 11:20:00,347.0,347.07,346.81,346.9,32052.0,345.8443,345.9141,345.6549,345.7446,32052.0
2025-02-05 11:25:00,346.9,347.41,346.82,347.39,25878.0,345.7446,346.2529,345.6649,346.233,25878.0
2025-02-05 11:30:00,347.41,347.45,347.27,347.36,18467.0,346.2529,346.2928,346.1134,346.2031,18467.0
2025-02-05 11:35:00,347.33,347.41,347.06,347.33,22287.0,346.1732,346.2529,345.9041,346.1732,22287.0
2025-02-05 11:40:00,347.38,347.45,347.26,347.28,17235.0,346.223,346.2928,346.1034,346.1234,17235.0
2025-02-05 11:45:00,347.34,347.39,347.06,347.06,26704.0,346.1832,346.233,345.9041,345.9041,26704.0
2025-02-05 11:50:00,347.05,347.48,347.05,347.48,24502.0,345.8941,346.3227,345.8941,346.3227,24502.0
2025-02-05 11:55:00,347.28,347.65,347.28,347.47,16113.0,346.1234,346.4921,346.1234,346.3127,16113.0
2025-02-05 12:00:00,347.46,347.59,347.36,347.39,16206.0,346.3028,346.4323,346.2031,346.233,16206.0
2025-02-05 12:05:00,347.37,347.45,347.27,347.44,11072.0,346.2131,346.2928,346.1134,346.2828,11072.0
2025-02-05 12:10:00,347.46,347.79,347.42,347.5,21951.0,346.3028,346.6317,346.2629,346.3426,21951.0
2025-02-05 12:15:00,347.46,347.58,347.38,347.38,7503.0,346.3028,346.4224,346.223,346.223,7503.0
2025-02-05 12:20:00,347.41,347.43,347.13,347.13,9809.0,346.2529,346.2729,345.9739,345.9739,9809.0
2025-02-05 12:25:00,347.17,347.35,347.12,347.17,12905.0,346.0137,346.1931,345.9639,346.0137,12905.0
2025-02-05 12:30:00,347.17,347.59,347.16,347.38,23348.0,346.0137,346.4323,346.0038,346.223,23348.0
2025-02-05 12:35:00,347.45,347.69,347.33,347.43,15165.0,346.2928,346.532,346.1732,346.2729,15165.0
2025-02-05 12:40:00,347.49,347.78,347.4,347.68,23483.0,346.3327,346.6217,346.243,346.522,23483.0
2025-02-05 12:45:00,347.67,347.75,347.34,347.54,36957.0,346.5121,346.5918,346.1832,346.3825,36957.0
2025-02-05 12:50:00,347.65,347.91,347.58,347.81,10404.0,346.4921,346.7513,346.4224,346.6516,10404.0
2025-02-05 12:55:00,347.86,347.99,347.78,347.81,15846.0,346.7014,346.831,346.6217,346.6516,15846.0
2025-02-05 13:00:00,347.81,347.95,347.63,347.71,17162.0,346.6516,346.7911,346.4722,346.5519,17162.0
2025-02-05 13:05:00,347.71,348.09,347.63,348.04,17226.0,346.5519,346.9307,346.4722,346.8808,17226.0
2025-02-05 13:10:00,348.04,348.24,347.91,348.24,11453.0,346.8808,347.0802,346.7513,347.0802,11453.0
2025-02-05 13:15:00,348.28,348.28,347.82,347.94,19447.0,347.12,347.12,346.6616,346.7812,19447.0
2025-02-05 13:20:00,347.94,348.0,347.85,347.99,5915.0,346.7812,346.841,346.6915,346.831,5915.0
2025-02-05 13:25:00,347.86,348.01,347.77,347.82,17071.0,346.7014,346.8509,346.6117,346.6616,17071.0
2025-02-05 13:30:00,347.81,348.03,347.73,347.99,27021.0,346.6516,346.8709,346.5719,346.831,27021.0
2025-02-05 13:35:00,348.0,348.21,347.94,348.16,35688.0,346.841,347.0503,346.7812,347.0004,35688.0
2025-02-05 13:40:00,348.18,348.6,348.15,348.58,27277.0,347.0204,347.439,346.9905,347.419,27277.0
2025-02-05 13:45:00,348.58,348.71,348.53,348.6,27124.0,347.419,347.5486,347.3692,347.439,27124.0
2025-02-05 13:50:00,348.58,348.67,348.14,348.25,20218.0,347.419,347.5087,346.9805,347.0901,20218.0
2025-02-05 13:55:00,348.23,348.34,348.02,348.06,25044.0,347.0702,347.1798,346.8609,346.9008,25044.0
2025-02-05 14:00:00,348.06,348.09,347.95,347.98,17452.0,346.9008,346.9307,346.7911,346.821,17452.0
2025-02-05 14:05:00,347.98,348.37,347.97,348.25,19430.0,346.821,347.2097,346.8111,347.0901,19430.0
2025-02-05 14:10:00,348.25,348.29,347.91,348.04,14122.0,347.0901,347.13,346.7513,346.8808,14122.0
2025-02-05 14:15:00,347.97,348.11,347.83,348.05,27854.0,346.8111,346.9506,346.6715,346.8908,27854.0
2025-02-05 14:20:00,348.11,348.23,348.09,348.15,14340.0,346.9506,347.0702,346.9307,346.9905,14340.0
2025-02-05 14:25:00,348.15,348.36,348.07,348.12,16856.0,346.9905,347.1998,346.9107,346.9606,16856.0
2025-02-05 14:30:00,348.12,348.26,348.07,348.09,10021.0,346.9606,347.1001,346.9107,346.9307,10021.0
2025-02-05 14:35:00,348.13,348.17,347.91,348.02,22182.0,346.9705,347.0104,346.7513,346.8609,22182.0
2025-02-05 14:40:00,347.97,348.0,347.59,347.59,18034.0,346.8111,346.841,346.4323,346.4323,18034.0
2025-02-05 14:45:00,347.63,347.67,347.47,347.49,24617.0,346.4722,346.5121,346.3127,346.3327,24617.0
2025-02-05 14:50:00,347.56,347.58,347.24,347.3,19597.0,346.4024,346.4224,346.0835,346.1433,19597.0
2025-02-05 14:55:00,347.3,347.38,347.15,347.36,21504.0,346.1433,346.223,345.9938,346.2031,21504.0
2025-02-05 15:00:00,347.36,347.45,347.31,347.34,18260.0,346.2031,346.2928,346.1533,346.1832,18260.0
2025-02-05 15:05:00,347.39,347.53,347.35,347.45,20725.0,346.233,346.3725,346.1931,346.2928,20725.0
2025-02-05 15:10:00,347.5,348.0,347.45,347.99,34581.0,346.3426,346.841,346.2928,346.831,34581.0
2025-02-05 15:15:00,347.99,348.36,347.96,348.32,16717.0,346.831,347.1998,346.8011,347.1599,16717.0
2025-02-05 15:20:00,348.36,348.73,348.36,348.72,23516.0,347.1998,347.5685,347.1998,347.5586,23516.0
2025-02-05 15:25:00,348.75,348.75,348.32,348.39,27850.0,347.5885,347.5885,347.1599,347.2297,27850.0
2025-02-05 15:30:00,348.36,348.75,348.36,348.49,22971.0,347.1998,347.5885,347.1998,347.3293,22971.0
2025-02-05 15:35:00,348.48,348.77,348.21,348.69,34006.0,347.3194,347.6084,347.0503,347.5287,34006.0
2025-02-05 15:40:00,348.67,348.7,348.24,348.31,35110.0,347.5087,347.5386,347.0802,347.1499,35110.0
2025-02-05 15:45:00,348.31,348.69,348.25,348.58,45212.0,347.1499,347.5287,347.0901,347.419,45212.0
2025-02-05 15:50:00,348.58,349.14,348.56,349.06,54805.0,347.419,347.9772,347.3991,347.8974,54805.0
2025-02-05 15:55:00,349.0,349.48,348.92,349.42,160023.0,347.8376,348.316,347.7579,348.2562,160023.0
2025-02-06 09:30:00,350.53,350.65,349.7,349.92,170299.0,349.3625,349.4821,348.5353,348.7546,170299.0
2025-02-06 09:35:00,349.92,350.27,349.38,349.96,57003.0,348.7546,349.1034,348.2164,348.7944,57003.0
2025-02-06 09:40:00,350.12,350.49,349.6,349.64,70481.0,348.9539,349.3227,348.4356,348.4755,70481.0
2025-02-06 09:45:00,349.68,350.06,349.3,349.56,35818.0,348.5154,348.8941,348.1366,348.3958,35818.0
2025-02-06 09:50:00,349.67,349.8,349.21,349.32,25951.0,348.5054,348.635,348.0469,348.1566,25951.0
2025-02-06 09:55:00,349.24,349.55,348.91,349.44,37004.0,348.0768,348.3858,347.7479,348.2762,37004.0
2025-02-06 10:00:00,349.32,349.87,348.93,349.61,28235.0,348.1566,348.7047,347.7679,348.4456,28235.0
2025-02-06 10:05:00,349.61,349.61,348.94,348.95,47402.0,348.4456,348.4456,347.7778,347.7878,47402.0
2025-02-06 10:10:00,348.9,349.2,348.6,348.72,20957.0,347.738,348.037,347.439,347.5586,20957.0
2025-02-06 10:15:00,348.79,349.02,348.56,348.56,43096.0,347.6283,347.8576,347.3991,347.3991,43096.0
2025-02-06 10:20:00,348.53,349.33,348.5,349.01,25629.0,347.3692,348.1665,347.3393,347.8476,25629.0
2025-02-06 10:25:00,348.97,349.24,348.71,348.96,22006.0,347.8077,348.0768,347.5486,347.7978,22006.0
2025-02-06 10:30:00,349.0,349.41,348.93,349.25,44843.0,347.8376,348.2463,347.7679,348.0868,44843.0
2025-02-06 10:35:00,349.25,349.37,348.65,348.83,34401.0,348.0868,348.2064,347.4888,347.6682,34401.0
2025-02-06 10:40:00,348.92,349.01,348.62,348.65,21743.0,347.7579,347.8476,347.4589,347.4888,21743.0
2025-02-06 10:45:00,348.75,349.03,348.65,349.03,34278.0,347.5885,347.8675,347.4888,347.8675,34278.0
2025-02-06 10:50:00,349.04,349.27,348.82,349.13,18713.0,347.8775,348.1067,347.6582,347.9672,18713.0
2025-02-06 10:55:00,349.12,349.2,348.94,348.94,18566.0,347.9572,348.037,347.7778,347.7778,18566.0
2025-02-06 11:00:00,348.94,348.94,348.38,348.72,64004.0,347.7778,347.7778,347.2197,347.5586,64004.0
2025-02-06 11:05:00,348.86,348.96,348.5,348.61,27825.0,347.6981,347.7978,347.3393,347.4489,27825.0
2025-02-06 11:10:00,348.7,349.02,348.51,349.02,24843.0,347.5386,347.8576,347.3493,347.8576,24843.0
2025-02-06 11:15:00,349.1,349.24,348.76,348.95,27606.0,347.9373,348.0768,347.5984,347.7878,27606.0
2025-02-06 11:20:00,348.97,349.06,348.52,348.62,17408.0,347.8077,347.8974,347.3592,347.4589,17408.0
2025-02-06 11:25:00,348.64,348.86,348.27,348.38,15985.0,347.4788,347.6981,347.1101,347.2197,15985.0
2025-02-06 11:30:00,348.43,348.47,347.79,347.79,47931.0,347.2695,347.3094,346.6317,346.6317,47931.0
2025-02-06 11:35:00,347.85,348.31,347.79,348.15,30501.0,346.6915,347.1499,346.6317,346.9905,30501.0
2025-02-06 11:40:00,348.18,348.18,347.94,347.96,10666.0,347.0204,347.0204,346.7812,346.8011,10666.0
2025-02-06 11:45:00,348.01,348.17,347.93,348.08,17582.0,346.8509,347.0104,346.7712,346.9207,17582.0
2025-02-06 11:50:00,348.07,348.16,347.86,347.86,11200.0,346.9107,347.0004,346.7014,346.7014,11200.0
2025-02-06 11:55:00,347.99,348.09,347.76,347.78,17749.0,346.831,346.9307,346.6018,346.6217,17749.0
2025-02-06 12:00:00,347.94,347.94,347.68,347.68,16961.0,346.7812,346.7812,346.522,346.522,16961.0
2025-02-06 12:05:00,347.7,347.71,347.43,347.5,23078.0,346.542,346.5519,346.2729,346.3426,23078.0
2025-02-06 12:10:00,347.43,347.66,347.43,347.65,41715.0,346.2729,346.5021,346.2729,346.4921,41715.0
2025-02-06 12:15:00,347.63,347.88,347.5,347.84,23065.0,346.4722,346.7214,346.3426,346.6815,23065.0
2025-02-06 12:20:00,347.84,347.96,347.59,347.61,14548.0,346.6815,346.8011,346.4323,346.4523,14548.0
2025-02-06 12:25:00,347.66,347.69,347.41,347.41,16188.0,346.5021,346.532,346.2529,346.2529,16188.0
2025-02-06 12:30:00,347.48,347.7,347.4,347.5,19574.0,346.3227,346.542,346.243,346.3426,19574.0
2025-02-06 12:35:00,347.6,347.78,347.56,347.67,27462.0,346.4423,346.6217,346.4024,346.5121,27462.0
2025-02-06 12:40:00,347.74,347.8,347.49,347.53,13676.0,346.5818,346.6416,346.3327,346.3725,13676.0
2025-02-06 12:45:00,347.59,347.77,347.45,347.53,17812.0,346.4323,346.6117,346.2928,346.3725,17812.0
2025-02-06 12:50:00,347.53,347.71,347.52,347.67,7145.0,346.3725,346.5519,346.3626,346.5121,7145.0
2025-02-06 12:55:00,347.64,347.87,347.61,347.71,14415.0,346.4822,346.7114,346.4523,346.5519,14415.0
2025-02-06 13:00:00,347.77,347.92,347.71,347.79,20457.0,346.6117,346.7612,346.5519,346.6317,20457.0
2025-02-06 13:05:00,347.81,347.81,347.28,347.32,15072.0,346.6516,346.6516,346.1234,346.1632,15072.0
2025-02-06 13:10:00,347.41,347.59,347.22,347.22,23233.0,346.2529,346.4323,346.0636,346.0636,23233.0
2025-02-06 13:15:00,347.27,347.52,347.19,347.33,29277.0,346.1134,346.3626,346.0337,346.1732,29277.0
2025-02-06 13:20:00,347.39,347.41,347.15,347.27,13310.0,346.233,346.2529,345.9938,346.1134,13310.0
2025-02-06 13:25:00,347.27,347.3,346.93,347.2,36124.0,346.1134,346.1433,345.7745,346.0436,36124.0
2025-02-06 13:30:00,347.2,347.45,347.2,347.26,4764.0,346.0436,346.2928,346.0436,346.1034,4764.0
2025-02-06 13:35:00,347.36,347.45,347.21,347.35,21701.0,346.2031,346.2928,346.0536,346.1931,21701.0
2025-02-06 13:40:00,347.26,347.6,347.16,347.5,23686.0,346.1034,346.4423,346.0038,346.3426,23686.0
2025-02-06 13:45:00,347.43,347.43,347.04,347.05,10091.0,346.2729,346.2729,345.8842,345.8941,10091.0
2025-02-06 13:50:00,347.17,347.28,347.04,347.11,8227.0,346.0137,346.1234,345.8842,345.9539,8227.0
2025-02-06 13:55:00,347.14,347.27,347.13,347.2,12785.0,345.9838,346.1134,345.9739,346.0436,12785.0
2025-02-06 14:00:00,347.24,347.5,347.2,347.45,24294.0,346.0835,346.3426,346.0436,346.2928,24294.0
2025-02-06 14:05:00,347.47,347.67,347.42,347.65,19236.0,346.3127,346.5121,346.2629,346.4921,19236.0
2025-02-06 14:10:00,347.65,347.91,347.61,347.63,14049.0,346.4921,346.7513,346.4523,346.4722,14049.0
2025-02-06 14:15:00,347.61,347.72,347.45,347.55,18874.0,346.4523,346.5619,346.2928,346.3925,18874.0
2025-02-06 14:20:00,347.55,347.8,347.45,347.76,16758.0,346.3925,346.6416,346.2928,346.6018,16758.0
2025-02-06 14:25:00,347.76,347.76,347.37,347.57,16421.0,346.6018,346.6018,346.2131,346.4124,16421.0
2025-02-06 14:30:00,347.54,347.54,346.6,346.91,22492.0,346.3825,346.3825,345.4456,345.7546,22492.0
2025-02-06 14:35:00,346.8,347.14,346.69,347.11,40784.0,345.645,345.9838,345.5353,345.9539,40784.0
2025-02-06 14:40:00,347.14,347.17,346.91,347.01,17222.0,345.9838,346.0137,345.7546,345.8543,17222.0
2025-02-06 14:45:00,346.92,347.4,346.89,347.31,19720.0,345.7646,346.243,345.7347,346.1533,19720.0
2025-02-06 14:50:00,347.31,347.6,347.31,347.34,20942.0,346.1533,346.4423,346.1533,346.1832,20942.0
2025-02-06 14:55:00,347.34,347.62,347.23,347.26,20386.0,346.1832,346.4622,346.0735,346.1034,20386.0
2025-02-06 15:00:00,347.31,347.33,347.04,347.21,30733.0,346.1533,346.1732,345.8842,346.0536,30733.0
2025-02-06 15:05:00,347.22,347.38,347.14,347.26,23734.0,346.0636,346.223,345.9838,346.1034,23734.0
2025-02-06 15:10:00,347.3,347.51,347.28,347.36,25491.0,346.1433,346.3526,346.1234,346.2031,25491.0
2025-02-06 15:15:00,347.38,347.65,347.35,347.43,30263.0,346.223,346.4921,346.1931,346.2729,30263.0
2025-02-06 15:20:00,347.44,347.53,347.39,347.51,21155.0,346.2828,346.3725,346.233,346.3526,21155.0
2025-02-06 15:25:00,347.51,347.66,347.45,347.49,31691.0,346.3526,346.5021,346.2928,346.3327,31691.0
2025-02-06 15:30:00,347.47,347.57,347.18,347.2,30962.0,346.3127,346.4124,346.0237,346.0436,30962.0
2025-02-06 15:35:00,347.18,347.18,346.85,346.9,40060.0,346.0237,346.0237,345.6948,345.7446,40060.0
2025-02-06 15:40:00,346.93,347.02,346.8,346.95,30739.0,345.7745,345.8642,345.645,345.7945,30739.0
2025-02-06 15:45:00,346.93,347.2,346.9,347.12,37622.0,345.7745,346.0436,345.7446,345.9639,37622.0
2025-02-06 15:50:00,347.15,347.8,347.03,347.37,95783.0,345.9938,346.6416,345.8742,346.2131,95783.0
2025-02-06 15:55:00,347.36,347.52,347.09,347.46,251770.0,346.2031,346.3626,345.934,346.3028,251770.0
2025-02-07 09:30:00,348.0,349.63,347.99,349.42,132831.0,346.841,348.4655,346.831,348.2562,132831.0
2025-02-07 09:35:00,349.24,349.57,348.89,349.35,43361.0,348.0768,348.4057,347.728,348.1865,43361.0
2025-02-07 09:40:00,349.35,349.85,349.25,349.81,51112.0,348.1865,348.6848,348.0868,348.6449,51112.0
2025-02-07 09:45:00,349.82,350.26,349.56,350.06,84763.0,348.6549,349.0934,348.3958,348.8941,84763.0
2025-02-07 09:50:00,350.05,350.75,349.95,350.36,37830.0,348.8841,349.5818,348.7845,349.1931,37830.0
2025-02-07 09:55:00,350.35,350.54,349.83,350.0,68519.0,349.1831,349.3725,348.6649,348.8343,68519.0
2025-02-07 10:00:00,349.76,349.96,348.87,349.23,41846.0,348.5951,348.7944,347.7081,348.0669,41846.0
2025-02-07 10:05:00,349.23,349.69,348.89,349.49,42071.0,348.0669,348.5253,347.728,348.326,42071.0
2025-02-07 10:10:00,349.49,349.67,349.25,349.56,25312.0,348.326,348.5054,348.0868,348.3958,25312.0
2025-02-07 10:15:00,349.54,350.02,349.47,349.61,62758.0,348.3758,348.8542,348.3061,348.4456,62758.0
2025-02-07 10:20:00,349.48,349.73,349.08,349.69,15866.0,348.316,348.5652,347.9174,348.5253,15866.0
2025-02-07 10:25:00,349.69,349.77,349.38,349.39,37399.0,348.5253,348.6051,348.2164,348.2263,37399.0
2025-02-07 10:30:00,349.34,349.85,349.26,349.66,30127.0,348.1765,348.6848,348.0968,348.4954,30127.0
2025-02-07 10:35:00,349.67,350.0,349.6,349.77,33179.0,348.5054,348.8343,348.4356,348.6051,33179.0
2025-02-07 10:40:00,349.78,350.07,349.42,349.58,23584.0,348.615,348.9041,348.2562,348.4157,23584.0
2025-02-07 10:45:00,349.5,349.75,349.4,349.62,40058.0,348.336,348.5851,348.2363,348.4556,40058.0
2025-02-07 10:50:00,349.61,349.87,347.89,348.01,47764.0,348.4456,348.7047,346.7313,346.8509,47764.0
2025-02-07 10:55:00,348.01,348.86,348.01,348.86,24996.0,346.8509,347.6981,346.8509,347.6981,24996.0
2025-02-07 11:00:00,348.89,348.89,348.14,348.61,29905.0,347.728,347.728,346.9805,347.4489,29905.0
2025-02-07 11:05:00,348.58,349.03,348.31,348.9,20615.0,347.419,347.8675,347.1499,347.738,20615.0
2025-02-07 11:10:00,348.87,349.11,348.61,348.82,28486.0,347.7081,347.9473,347.4489,347.6582,28486.0
2025-02-07 11:15:00,348.85,349.47,348.73,349.13,51751.0,347.6881,348.3061,347.5685,347.9672,51751.0
2025-02-07 11:20:00,349.23,349.63,348.93,349.12,20136.0,348.0669,348.4655,347.7679,347.9572,20136.0
2025-02-07 11:25:00,348.98,349.28,348.45,348.51,21729.0,347.8177,348.1167,347.2895,347.3493,21729.0
2025-02-07 11:30:00,348.66,349.12,348.45,349.1,18875.0,347.4988,347.9572,347.2895,347.9373,18875.0
2025-02-07 11:35:00,349.1,349.15,348.88,349.06,12783.0,347.9373,347.9871,347.718,347.8974,12783.0
2025-02-07 11:40:00,349.2,349.38,348.96,349.11,17683.0,348.037,348.2164,347.7978,347.9473,17683.0
2025-02-07 11:45:00,349.06,349.21,348.79,349.06,15506.0,347.8974,348.0469,347.6283,347.8974,15506.0
2025-02-07 11:50:00,349.06,349.11,348.83,349.08,16421.0,347.8974,347.9473,347.6682,347.9174,16421.0
2025-02-07 11:55:00,349.01,349.36,348.68,348.82,38668.0,347.8476,348.1964,347.5187,347.6582,38668.0
2025-02-07 12:00:00,348.68,348.86,348.5,348.64,14013.0,347.5187,347.6981,347.3393,347.4788,14013.0
2025-02-07 12:05:00,348.67,349.03,348.29,348.96,14381.0,347.5087,347.8675,347.13,347.7978,14381.0
2025-02-07 12:10:00,348.96,349.0,348.52,348.75,17341.0,347.7978,347.8376,347.3592,347.5885,17341.0
2025-02-07 12:15:00,348.81,348.82,348.08,348.39,24235.0,347.6483,347.6582,346.9207,347.2297,24235.0
2025-02-07 12:20:00,348.51,348.8,348.27,348.4,17354.0,347.3493,347.6383,347.1101,347.2396,17354.0
2025-02-07 12:25:00,348.29,348.68,348.21,348.57,10905.0,347.13,347.5187,347.0503,347.4091,10905.0
2025-02-07 12:30:00,348.51,348.82,348.2,348.37,21848.0,347.3493,347.6582,347.0403,347.2097,21848.0
2025-02-07 12:35:00,348.46,348.48,348.04,348.05,13845.0,347.2994,347.3194,346.8808,346.8908,13845.0
2025-02-07 12:40:00,348.05,348.13,347.83,347.97,18878.0,346.8908,346.9705,346.6715,346.8111,18878.0
2025-02-07 12:45:00,348.0,348.19,347.92,348.0,13513.0,346.841,347.0303,346.7612,346.841,13513.0
2025-02-07 12:50:00,348.0,348.15,347.79,348.04,13261.0,346.841,346.9905,346.6317,346.8808,13261.0
2025-02-07 12:55:00,347.94,348.12,347.62,347.82,20365.0,346.7812,346.9606,346.4622,346.6616,20365.0
2025-02-07 13:00:00,347.73,348.23,347.65,348.14,11629.0,346.5719,347.0702,346.4921,346.9805,11629.0
2025-02-07 13:05:00,348.23,348.57,348.12,348.56,7669.0,347.0702,347.4091,346.9606,347.3991,7669.0
2025-02-07 13:10:00,348.56,348.68,348.5,348.68,12652.0,347.3991,347.5187,347.3393,347.5187,12652.0
2025-02-07 13:15:00,348.68,348.8,348.55,348.55,16282.0,347.5187,347.6383,347.3891,347.3891,16282.0
2025-02-07 13:20:00,348.53,348.66,348.47,348.59,19746.0,347.3692,347.4988,347.3094,347.429,19746.0
2025-02-07 13:25:00,348.55,348.86,348.49,348.62,19328.0,347.3891,347.6981,347.3293,347.4589,19328.0
2025-02-07 13:30:00,348.63,348.99,348.63,348.92,12084.0,347.4689,347.8277,347.4689,347.7579,12084.0
2025-02-07 13:35:00,348.92,349.07,348.8,348.88,20370.0,347.7579,347.9074,347.6383,347.718,20370.0
2025-02-07 13:40:00,348.81,348.94,348.15,348.22,16159.0,347.6483,347.7778,346.9905,347.0602,16159.0
2025-02-07 13:45:00,348.27,348.32,348.0,348.27,12337.0,347.1101,347.1599,346.841,347.1101,12337.0
2025-02-07 13:50:00,348.27,348.29,348.0,348.07,9850.0,347.1101,347.13,346.841,346.9107,9850.0
2025-02-07 13:55:00,348.08,348.09,347.59,347.59,10485.0,346.9207,346.9307,346.4323,346.4323,10485.0
2025-02-07 14:00:00,347.62,347.75,347.55,347.69,18570.0,346.4622,346.5918,346.3925,346.532,18570.0
2025-02-07 14:05:00,347.72,347.75,347.6,347.73,16245.0,346.5619,346.5918,346.4423,346.5719,16245.0
2025-02-07 14:10:00,347.69,347.88,347.55,347.62,14174.0,346.532,346.7214,346.3925,346.4622,14174.0
2025-02-07 14:15:00,347.62,347.76,347.55,347.66,14865.0,346.4622,346.6018,346.3925,346.5021,14865.0
2025-02-07 14:20:00,347.63,347.71,347.36,347.56,25766.0,346.4722,346.5519,346.2031,346.4024,25766.0
2025-02-07 14:25:00,347.56,347.77,347.44,347.48,13874.0,346.4024,346.6117,346.2828,346.3227,13874.0
2025-02-07 14:30:00,347.47,347.83,347.21,347.82,23760.0,346.3127,346.6715,346.0536,346.6616,23760.0
2025-02-07 14:35:00,347.85,347.96,347.66,347.92,18604.0,346.6915,346.8011,346.5021,346.7612,18604.0
2025-02-07 14:40:00,347.91,348.04,347.78,347.9,18776.0,346.7513,346.8808,346.6217,346.7413,18776.0
2025-02-07 14:45:00,347.8,348.0,347.7,347.9,19178.0,346.6416,346.841,346.542,346.7413,19178.0
2025-02-07 14:50:00,347.82,347.91,347.68,347.73,13013.0,346.6616,346.7513,346.522,346.5719,13013.0
2025-02-07 14:55:00,347.73,347.9,347.71,347.75,14822.0,346.5719,346.7413,346.5519,346.5918,14822.0
2025-02-07 15:00:00,347.73,347.73,347.42,347.56,14593.0,346.5719,346.5719,346.2629,346.4024,14593.0
2025-02-07 15:05:00,347.55,347.81,347.5,347.75,17934.0,346.3925,346.6516,346.3426,346.5918,17934.0
2025-02-07 15:10:00,347.71,347.85,347.71,347.79,18516.0,346.5519,346.6915,346.5519,346.6317,18516.0
2025-02-07 15:15:00,347.76,347.77,347.31,347.54,51942.0,346.6018,346.6117,346.1533,346.3825,51942.0
2025-02-07 15:20:00,347.47,347.69,347.4,347.56,33197.0,346.3127,346.532,346.243,346.4024,33197.0
2025-02-07 15:25:00,347.56,347.7,347.49,347.58,22454.0,346.4024,346.542,346.3327,346.4224,22454.0
2025-02-07 15:30:00,347.58,347.98,347.56,347.98,31916.0,346.4224,346.821,346.4024,346.821,31916.0
2025-02-07 15:35:00,347.92,348.11,347.81,347.91,36753.0,346.7612,346.9506,346.6516,346.7513,36753.0
2025-02-07 15:40:00,347.9,348.08,347.77,347.82,38140.0,346.7413,346.9207,346.6117,346.6616,38140.0
2025-02-07 15:45:00,347.81,347.99,347.64,347.94,35353.0,346.6516,346.831,346.4822,346.7812,35353.0
2025-02-07 15:50:00,348.0,348.37,347.89,347.99,60333.0,346.841,347.2097,346.7313,346.831,60333.0
2025-02-07 15:55:00,347.95,348.53,347.72,348.22,220797.0,346.7911,347.3692,346.5619,347.0602,220797.0
2025-02-10 09:30:00,348.7,350.0,348.7,349.18,165454.0,347.5386,348.8343,347.5386,348.017,165454.0
2025-02-10 09:35:00,349.27,349.32,347.85,347.94,42384.0,348.1067,348.1566,346.6915,346.7812,42384.0
2025-02-10 09:40:00,347.94,348.53,347.72,347.91,28826.0,346.7812,347.3692,346.5619,346.7513,28826.0
2025-02-10 09:45:00,347.86,348.44,347.7,348.44,22162.0,346.7014,347.2795,346.542,347.2795,22162.0
2025-02-10 09:50:00,348.41,348.6,348.05,348.15,18171.0,347.2496,347.439,346.8908,346.9905,18171.0
2025-02-10 09:55:00,348.21,349.03,348.11,348.94,29482.0,347.0503,347.8675,346.9506,347.7778,29482.0
2025-02-10 10:00:00,348.94,349.47,348.93,349.06,27024.0,347.7778,348.3061,347.7679,347.8974,27024.0
2025-02-10 10:05:00,349.06,349.35,349.0,349.27,15685.0,347.8974,348.1865,347.8376,348.1067,15685.0
2025-02-10 10:10:00,349.2,349.24,348.77,349.04,18399.0,348.037,348.0768,347.6084,347.8775,18399.0
2025-02-10 10:15:00,349.0,349.28,348.9,348.9,16051.0,347.8376,348.1167,347.738,347.738,16051.0
2025-02-10 10:20:00,349.02,349.17,348.77,349.07,37440.0,347.8576,348.0071,347.6084,347.9074,37440.0
2025-02-10 10:25:00,349.12,349.56,348.9,349.51,20127.0,347.9572,348.3958,347.738,348.3459,20127.0
2025-02-10 10:30:00,349.39,349.85,349.22,349.51,24645.0,348.2263,348.6848,348.0569,348.3459,24645.0
2025-02-10 10:35:00,349.39,349.69,348.93,348.95,26309.0,348.2263,348.5253,347.7679,347.7878,26309.0
2025-02-10 10:40:00,348.96,349.16,348.69,348.89,24312.0,347.7978,347.9971,347.5287,347.728,24312.0
2025-02-10 10:45:00,348.79,349.18,348.56,348.87,22619.0,347.6283,348.017,347.3991,347.7081,22619.0
2025-02-10 10:50:00,348.85,349.41,348.74,349.25,16317.0,347.6881,348.2463,347.5785,348.0868,16317.0
2025-02-10 10:55:00,349.29,349.54,349.1,349.21,22245.0,348.1267,348.3758,347.9373,348.0469,22245.0
2025-02-10 11:00:00,349.2,349.33,348.89,349.25,17822.0,348.037,348.1665,347.728,348.0868,17822.0
2025-02-10 11:05:00,349.27,349.7,349.15,349.56,19041.0,348.1067,348.5353,347.9871,348.3958,19041.0
2025-02-10 11:10:00,349.62,349.73,349.48,349.64,17726.0,348.4556,348.5652,348.316,348.4755,17726.0
2025-02-10 11:15:00,349.63,349.64,349.12,349.28,34254.0,348.4655,348.4755,347.9572,348.1167,34254.0
2025-02-10 11:20:00,349.27,349.35,349.0,349.32,24840.0,348.1067,348.1865,347.8376,348.1566,24840.0
2025-02-10 11:25:00,349.32,349.47,349.12,349.22,97324.0,348.1566,348.3061,347.9572,348.0569,97324.0
2025-02-10 11:30:00,349.22,349.27,348.23,348.46,31425.0,348.0569,348.1067,347.0702,347.2994,31425.0
2025-02-10 11:35:00,348.41,348.68,348.14,348.68,21493.0,347.2496,347.5187,346.9805,347.5187,21493.0
2025-02-10 11:40:00,348.73,348.86,348.44,348.67,26386.0,347.5685,347.6981,347.2795,347.5087,26386.0
2025-02-10 11:45:00,348.72,349.14,348.69,349.09,22519.0,347.5586,347.9772,347.5287,347.9273,22519.0
2025-02-10 11:50:00,349.12,349.38,348.94,349.19,27151.0,347.9572,348.2164,347.7778,348.027,27151.0
2025-02-10 11:55:00,349.13,349.35,349.05,349.05,13351.0,347.9672,348.1865,347.8875,347.8875,13351.0
2025-02-10 12:00:00,349.1,349.32,348.94,349.09,23507.0,347.9373,348.1566,347.7778,347.9273,23507.0
2025-02-10 12:05:00,349.09,349.09,348.59,348.73,20537.0,347.9273,347.9273,347.429,347.5685,20537.0
2025-02-10 12:10:00,348.76,348.84,348.47,348.72,21191.0,347.5984,347.6782,347.3094,347.5586,21191.0
2025-02-10 12:15:00,348.72,349.35,348.7,349.18,30380.0,347.5586,348.1865,347.5386,348.017,30380.0
2025-02-10 12:20:00,349.16,349.5,349.11,349.39,16606.0,347.9971,348.336,347.9473,348.2263,16606.0
2025-02-10 12:25:00,349.49,349.7,349.37,349.68,40787.0,348.326,348.5353,348.2064,348.5154,40787.0
2025-02-10 12:30:00,349.65,350.13,349.47,350.11,51717.0,348.4855,348.9639,348.3061,348.9439,51717.0
2025-02-10 12:35:00,350.01,350.2,349.86,350.13,62672.0,348.8443,349.0336,348.6948,348.9639,62672.0
2025-02-10 12:40:00,350.13,350.39,350.11,350.23,55174.0,348.9639,349.223,348.9439,349.0635,55174.0
2025-02-10 12:45:00,350.26,350.34,349.93,349.99,66664.0,349.0934,349.1732,348.7645,348.8243,66664.0
2025-02-10 12:50:00,350.03,350.37,349.93,350.27,41599.0,348.8642,349.2031,348.7645,349.1034,41599.0
2025-02-10 12:55:00,350.27,350.58,350.19,350.54,28813.0,349.1034,349.4124,349.0237,349.3725,28813.0
2025-02-10 13:00:00,350.53,351.13,350.45,351.02,50031.0,349.3625,349.9605,349.2828,349.8509,50031.0
2025-02-10 13:05:00,351.13,351.4,350.85,350.97,74369.0,349.9605,350.2296,349.6815,349.8011,74369.0
2025-02-10 13:10:00,350.93,351.23,350.85,351.01,16622.0,349.7612,350.0602,349.6815,349.8409,16622.0
2025-02-10 13:15:00,351.01,351.2,350.88,351.02,18880.0,349.8409,350.0303,349.7114,349.8509,18880.0
2025-02-10 13:20:00,351.04,351.15,350.72,350.78,27527.0,349.8708,349.9805,349.5519,349.6117,27527.0
2025-02-10 13:25:00,350.87,350.88,350.49,350.67,18944.0,349.7014,349.7114,349.3227,349.5021,18944.0
2025-02-10 13:30:00,350.7,350.73,350.08,350.27,50298.0,349.532,349.5619,348.914,349.1034,50298.0
2025-02-10 13:35:00,350.32,350.77,350.12,350.74,32984.0,349.1532,349.6017,348.9539,349.5718,32984.0
2025-02-10 13:40:00,350.82,351.25,350.68,351.13,27957.0,349.6516,350.0801,349.512,349.9605,27957.0
2025-02-10 13:45:00,351.13,351.25,351.0,351.23,26928.0,349.9605,350.0801,349.831,350.0602,26928.0
2025-02-10 13:50:00,351.23,351.34,351.11,351.23,12076.0,350.0602,350.1698,349.9406,350.0602,12076.0
2025-02-10 13:55:00,351.23,351.31,351.0,351.06,25678.0,350.0602,350.1399,349.831,349.8908,25678.0
2025-02-10 14:00:00,351.06,351.33,350.92,351.14,14301.0,349.8908,350.1599,349.7512,349.9705,14301.0
2025-02-10 14:05:00,351.3,351.37,351.17,351.37,17589.0,350.13,350.1997,350.0004,350.1997,17589.0
2025-02-10 14:10:00,351.39,351.69,351.31,351.63,22034.0,350.2197,350.5187,350.1399,350.4589,22034.0
2025-02-10 14:15:00,351.68,351.68,351.42,351.5,33695.0,350.5087,350.5087,350.2496,350.3293,33695.0
2025-02-10 14:20:00,351.45,351.79,351.44,351.76,32391.0,350.2795,350.6183,350.2695,350.5884,32391.0
2025-02-10 14:25:00,351.8,351.9,351.68,351.79,20543.0,350.6283,350.728,350.5087,350.6183,20543.0
2025-02-10 14:30:00,351.79,351.89,351.53,351.59,39078.0,350.6183,350.718,350.3592,350.419,39078.0
2025-02-10 14:35:00,351.55,351.74,351.48,351.57,18523.0,350.3791,350.5685,350.3094,350.3991,18523.0
2025-02-10 14:40:00,351.52,351.55,351.26,351.34,15805.0,350.3492,350.3791,350.0901,350.1698,15805.0
2025-02-10 14:45:00,351.28,351.28,351.13,351.23,21169.0,350.11,350.11,349.9605,350.0602,21169.0
2025-02-10 14:50:00,351.19,351.5,351.16,351.48,18557.0,350.0203,350.3293,349.9904,350.3094,18557.0
2025-02-10 14:55:00,351.42,351.57,351.21,351.29,43221.0,350.2496,350.3991,350.0403,350.12,43221.0
2025-02-10 15:00:00,351.31,351.64,351.28,351.6,25073.0,350.1399,350.4688,350.11,350.429,25073.0
2025-02-10 15:05:00,351.59,351.71,351.53,351.63,24192.0,350.419,350.5386,350.3592,350.4589,24192.0
2025-02-10 15:10:00,351.65,351.71,351.46,351.5,33298.0,350.4788,350.5386,350.2894,350.3293,33298.0
2025-02-10 15:15:00,351.5,351.64,351.41,351.64,31464.0,350.3293,350.4688,350.2396,350.4688,31464.0
2025-02-10 15:20:00,351.58,351.63,351.33,351.42,36615.0,350.409,350.4589,350.1599,350.2496,36615.0
2025-02-10 15:25:00,351.42,351.42,351.26,351.27,46455.0,350.2496,350.2496,350.0901,350.1001,46455.0
2025-02-10 15:30:00,351.26,351.36,351.05,351.08,51940.0,350.0901,350.1898,349.8808,349.9107,51940.0
2025-02-10 15:35:00,351.08,351.08,350.6,351.04,58357.0,349.9107,349.9107,349.4323,349.8708,58357.0
2025-02-10 15:40:00,351.04,351.26,350.96,351.22,40893.0,349.8708,350.0901,349.7911,350.0502,40893.0
2025-02-10 15:45:00,351.22,351.44,351.15,351.21,67530.0,350.0502,350.2695,349.9805,350.0403,67530.0
2025-02-10 15:50:00,351.31,351.55,350.99,351.15,77846.0,350.1399,350.3791,349.821,349.9805,77846.0
2025-02-10 15:55:00,351.07,351.44,351.03,351.32,288896.0,349.9007,350.2695,349.8609,350.1499,288896.0
2025-02-11 09:30:00,348.3,349.06,347.55,347.97,162464.0,347.7239,348.4827,346.9752,347.3945,162464.0
2025-02-11 09:35:00,347.97,348.56,347.53,347.74,15751.0,347.3945,347.9835,346.9552,347.1649,15751.0
2025-02-11 09:40:00,347.75,348.07,347.54,347.73,26591.0,347.1749,347.4943,346.9652,347.1549,26591.0
2025-02-11 09:45:00,347.66,347.66,346.75,346.84,32044.0,347.085,347.085,346.1765,346.2664,32044.0
2025-02-11 09:50:00,346.87,347.08,346.67,346.69,26326.0,346.2963,346.506,346.0966,346.1166,26326.0
2025-02-11 09:55:00,346.83,347.04,346.5,346.96,14105.0,346.2564,346.466,345.9269,346.3862,14105.0
2025-02-11 10:00:00,346.97,347.54,346.9,347.05,45269.0,346.3961,346.9652,346.3263,346.476,45269.0
2025-02-11 10:05:00,347.02,347.1,346.25,346.89,19378.0,346.4461,346.5259,345.6773,346.3163,19378.0
2025-02-11 10:10:00,347.01,347.45,347.0,347.11,47658.0,346.4361,346.8753,346.4261,346.5359,47658.0
2025-02-11 10:15:00,347.16,347.36,347.04,347.12,18547.0,346.5858,346.7855,346.466,346.5459,18547.0
2025-02-11 10:20:00,347.06,347.07,346.55,346.75,14208.0,346.486,346.496,345.9768,346.1765,14208.0
2025-02-11 10:25:00,346.63,346.82,346.54,346.63,20038.0,346.0567,346.2464,345.9669,346.0567,20038.0
2025-02-11 10:30:00,346.7,346.81,346.48,346.71,15919.0,346.1266,346.2364,345.907,346.1366,15919.0
2025-02-11 10:35:00,346.84,346.94,346.63,346.73,11363.0,346.2664,346.3662,346.0567,346.1565,11363.0
2025-02-11 10:40:00,346.7,347.08,346.7,347.02,25943.0,346.1266,346.506,346.1266,346.4461,25943.0
2025-02-11 10:45:00,347.01,347.34,346.99,347.22,18508.0,346.4361,346.7655,346.4161,346.6457,18508.0
2025-02-11 10:50:00,347.3,347.35,346.91,346.97,21655.0,346.7256,346.7755,346.3362,346.3961,21655.0
2025-02-11 10:55:00,346.89,347.0,346.68,346.76,19158.0,346.3163,346.4261,346.1066,346.1865,19158.0
2025-02-11 11:00:00,346.86,346.92,346.66,346.88,10311.0,346.2863,346.3462,346.0867,346.3063,10311.0
2025-02-11 11:05:00,346.83,347.05,346.67,346.95,12385.0,346.2564,346.476,346.0966,346.3762,12385.0
2025-02-11 11:10:00,346.91,347.08,346.78,347.08,12105.0,346.3362,346.506,346.2065,346.506,12105.0
2025-02-11 11:15:00,347.06,347.48,346.86,347.39,28752.0,346.486,346.9053,346.2863,346.8154,28752.0
2025-02-11 11:20:00,347.42,347.43,347.1,347.18,15211.0,346.8454,346.8554,346.5259,346.6058,15211.0
2025-02-11 11:25:00,347.21,347.47,346.92,347.0,16946.0,346.6357,346.8953,346.3462,346.4261,16946.0
2025-02-11 11:30:00,346.92,347.0,346.8,346.8,11527.0,346.3462,346.4261,346.2264,346.2264,11527.0
2025-02-11 11:35:00,346.86,347.22,346.71,347.17,20718.0,346.2863,346.6457,346.1366,346.5958,20718.0
2025-02-11 11:40:00,347.29,347.39,347.02,347.08,13961.0,346.7156,346.8154,346.4461,346.506,13961.0
2025-02-11 11:45:00,347.07,347.22,346.98,346.98,12945.0,346.496,346.6457,346.4061,346.4061,12945.0
2025-02-11 11:50:00,346.99,347.45,346.9,347.4,23735.0,346.4161,346.8753,346.3263,346.8254,23735.0
2025-02-11 11:55:00,347.49,347.83,347.31,347.75,34816.0,346.9153,347.2547,346.7356,347.1749,34816.0
2025-02-11 12:00:00,347.75,348.43,347.64,348.21,25117.0,347.1749,347.8537,347.065,347.6341,25117.0
2025-02-11 12:05:00,348.22,348.7,348.21,348.62,37025.0,347.6441,348.1233,347.6341,348.0434,37025.0
2025-02-11 12:10:00,348.7,348.75,348.5,348.69,36409.0,348.1233,348.1732,347.9236,348.1133,36409.0
2025-02-11 12:15:00,348.81,349.14,348.59,349.08,26688.0,348.2331,348.5626,348.0135,348.5027,26688.0
2025-02-11 12:20:00,349.06,349.38,348.95,349.28,25638.0,348.4827,348.8022,348.3729,348.7023,25638.0
2025-02-11 12:25:00,349.28,349.48,349.24,349.34,24129.0,348.7023,348.902,348.6624,348.7622,24129.0
2025-02-11 12:30:00,349.41,349.42,349.02,349.15,49686.0,348.8321,348.8421,348.4428,348.5725,49686.0
2025-02-11 12:35:00,349.24,349.36,349.14,349.25,10153.0,348.6624,348.7822,348.5626,348.6724,10153.0
2025-02-11 12:40:00,349.23,349.4,349.16,349.29,13473.0,348.6524,348.8221,348.5825,348.7123,13473.0
2025-02-11 12:45:00,349.27,349.27,348.89,348.97,36087.0,348.6923,348.6923,348.313,348.3928,36087.0
2025-02-11 12:50:00,348.95,349.06,348.84,348.99,24038.0,348.3729,348.4827,348.263,348.4128,24038.0
2025-02-11 12:55:00,348.95,349.16,348.95,349.07,15526.0,348.3729,348.5825,348.3729,348.4927,15526.0
2025-02-11 13:00:00,349.07,349.07,348.57,348.73,17599.0,348.4927,348.4927,347.9935,348.1532,17599.0
2025-02-11 13:05:00,348.76,349.18,348.74,349.11,17207.0,348.1832,348.6025,348.1632,348.5326,17207.0
2025-02-11 13:10:00,349.11,349.39,349.03,349.35,39363.0,348.5326,348.8121,348.4527,348.7722,39363.0
2025-02-11 13:15:00,349.35,349.41,349.21,349.34,32577.0,348.7722,348.8321,348.6324,348.7622,32577.0
2025-02-11 13:20:00,349.43,349.63,349.34,349.49,28276.0,348.8521,349.0517,348.7622,348.912,28276.0
2025-02-11 13:25:00,349.49,349.69,349.43,349.52,23263.0,348.912,349.1116,348.8521,348.9419,23263.0
2025-02-11 13:30:00,349.54,349.77,349.37,349.56,57017.0,348.9619,349.1915,348.7922,348.9819,57017.0
2025-02-11 13:35:00,349.57,350.13,349.57,350.12,19438.0,348.9918,349.5509,348.9918,349.5409,19438.0
2025-02-11 13:40:00,350.05,350.34,349.99,350.25,21377.0,349.471,349.7606,349.4111,349.6707,21377.0
2025-02-11 13:45:00,350.27,350.44,350.15,350.36,13403.0,349.6907,349.8604,349.5709,349.7805,13403.0
2025-02-11 13:50:00,350.36,350.43,350.22,350.33,20355.0,349.7805,349.8504,349.6408,349.7506,20355.0
2025-02-11 13:55:00,350.32,350.45,350.15,350.37,29059.0,349.7406,349.8704,349.5709,349.7905,29059.0
2025-02-11 14:00:00,350.35,350.44,350.21,350.38,18619.0,349.7706,349.8604,349.6308,349.8005,18619.0
2025-02-11 14:05:00,350.36,350.64,350.21,350.36,36841.0,349.7805,350.0601,349.6308,349.7805,36841.0
2025-02-11 14:10:00,350.36,350.66,350.29,350.54,12176.0,349.7805,350.08,349.7107,349.9602,12176.0
2025-02-11 14:15:00,350.65,350.65,350.31,350.37,12897.0,350.0701,350.0701,349.7306,349.7905,12897.0
2025-02-11 14:20:00,350.38,350.64,350.31,350.58,7165.0,349.8005,350.0601,349.7306,350.0002,7165.0
2025-02-11 14:25:00,350.6,350.71,350.5,350.5,16227.0,350.0201,350.13,349.9203,349.9203,16227.0
2025-02-11 14:30:00,350.52,350.81,350.51,350.76,11235.0,349.9403,350.2298,349.9303,350.1799,11235.0
2025-02-11 14:35:00,350.75,350.88,350.72,350.81,12088.0,350.1699,350.2997,350.1399,350.2298,12088.0
2025-02-11 14:40:00,350.88,351.43,350.84,351.34,24039.0,350.2997,350.8488,350.2597,350.7589,24039.0
2025-02-11 14:45:00,351.36,351.46,351.26,351.38,35200.0,350.7789,350.8787,350.679,350.7988,35200.0
2025-02-11 14:50:00,351.39,351.46,351.29,351.4,29116.0,350.8088,350.8787,350.709,350.8188,29116.0
2025-02-11 14:55:00,351.48,351.55,351.28,351.3,23976.0,350.8987,350.9686,350.699,350.719,23976.0
2025-02-11 15:00:00,351.31,351.47,351.29,351.41,16191.0,350.729,350.8887,350.709,350.8288,16191.0
2025-02-11 15:05:00,351.37,351.45,351.19,351.42,17506.0,350.7889,350.8687,350.6092,350.8388,17506.0
2025-02-11 15:10:00,351.45,351.66,351.39,351.61,16916.0,350.8687,351.0784,350.8088,351.0285,16916.0
2025-02-11 15:15:00,351.54,351.79,351.48,351.77,20121.0,350.9586,351.2082,350.8987,351.1882,20121.0
2025-02-11 15:20:00,351.76,351.85,351.64,351.71,26176.0,351.1782,351.2681,351.0584,351.1283,26176.0
2025-02-11 15:25:00,351.64,351.88,351.55,351.81,23712.0,351.0584,351.298,350.9686,351.2281,23712.0
2025-02-11 15:30:00,351.83,352.12,351.64,351.94,67515.0,351.2481,351.5376,351.0584,351.3579,67515.0
2025-02-11 15:35:00,351.99,352.01,351.39,351.46,48170.0,351.4078,351.4278,350.8088,350.8787,48170.0
2025-02-11 15:40:00,351.47,351.6,351.1,351.19,24761.0,350.8887,351.0185,350.5193,350.6092,24761.0
2025-02-11 15:45:00,351.21,351.25,350.78,350.86,26274.0,350.6291,350.6691,350.1998,350.2797,26274.0
2025-02-11 15:50:00,350.96,351.06,350.46,350.72,51788.0,350.3795,350.4794,349.8804,350.1399,51788.0
2025-02-11 15:55:00,350.7,350.97,350.51,350.86,187265.0,350.12,350.3895,349.9303,350.2797,187265.0
2025-02-12 09:30:00,349.16,349.98,348.64,349.24,126875.0,348.5825,349.4012,348.0634,348.6624,126875.0
2025-02-12 09:35:00,349.19,349.3,348.51,348.88,33420.0,348.6125,348.7223,347.9336,348.303,33420.0
2025-02-12 09:40:00,348.88,348.99,348.36,348.4,31765.0,348.303,348.4128,347.7838,347.8238,31765.0
2025-02-12 09:45:00,348.4,348.75,348.05,348.68,32682.0,347.8238,348.1732,347.4744,348.1033,32682.0
2025-02-12 09:50:00,348.69,349.24,348.46,349.1,22480.0,348.1133,348.6624,347.8837,348.5226,22480.0
2025-02-12 09:55:00,349.1,349.4,348.93,349.12,21262.0,348.5226,348.8221,348.3529,348.5426,21262.0
2025-02-12 10:00:00,349.12,349.18,347.63,347.76,45206.0,348.5426,348.6025,347.0551,347.1848,45206.0
2025-02-12 10:05:00,347.72,348.42,347.69,347.85,71193.0,347.1449,347.8437,347.115,347.2747,71193.0
2025-02-12 10:10:00,347.91,348.26,347.49,348.13,46984.0,347.3346,347.684,346.9153,347.5542,46984.0
2025-02-12 10:15:00,348.08,348.62,347.99,348.28,39147.0,347.5043,348.0434,347.4145,347.704,39147.0
2025-02-12 10:20:00,348.31,348.76,348.1,348.53,14573.0,347.7339,348.1832,347.5243,347.9536,14573.0
2025-02-12 10:25:00,348.57,348.76,348.19,348.29,17434.0,347.9935,348.1832,347.6141,347.714,17434.0
2025-02-12 10:30:00,348.29,348.55,348.19,348.24,27503.0,347.714,347.9735,347.6141,347.664,27503.0
2025-02-12 10:35:00,348.2,348.75,348.13,348.57,71008.0,347.6241,348.1732,347.5542,347.9935,71008.0
2025-02-12 10:40:00,348.59,348.97,348.39,348.86,37499.0,348.0135,348.3928,347.8138,348.283,37499.0
2025-02-12 10:45:00,349.27,349.27,348.51,348.73,14162.0,348.6923,348.6923,347.9336,348.1532,14162.0
2025-02-12 10:50:00,348.75,349.07,348.4,349.07,19777.0,348.1732,348.4927,347.8238,348.4927,19777.0
2025-02-12 10:55:00,349.14,349.19,348.82,349.14,9097.0,348.5626,348.6125,348.2431,348.5626,9097.0
2025-02-12 11:00:00,349.12,349.23,348.91,349.18,13255.0,348.5426,348.6524,348.3329,348.6025,13255.0
2025-02-12 11:05:00,349.24,349.24,348.69,348.88,19631.0,348.6624,348.6624,348.1133,348.303,19631.0
2025-02-12 11:10:00,348.88,349.02,348.19,348.23,21396.0,348.303,348.4428,347.6141,347.6541,21396.0
2025-02-12 11:15:00,348.29,348.32,347.91,348.12,16938.0,347.714,347.7439,347.3346,347.5442,16938.0
2025-02-12 11:20:00,348.12,348.29,347.89,348.07,33606.0,347.5442,347.714,347.3146,347.4943,33606.0
2025-02-12 11:25:00,348.06,348.19,347.85,348.06,38782.0,347.4843,347.6141,347.2747,347.4843,38782.0
2025-02-12 11:30:00,348.06,348.54,347.98,348.49,23317.0,347.4843,347.9635,347.4045,347.9136,23317.0
2025-02-12 11:35:00,348.45,348.9,348.44,348.78,20494.0,347.8737,348.323,347.8637,348.2031,20494.0
2025-02-12 11:40:00,348.78,349.21,348.78,349.21,7793.0,348.2031,348.6324,348.2031,348.6324,7793.0
2025-02-12 11:45:00,349.26,349.35,349.07,349.3,18961.0,348.6824,348.7722,348.4927,348.7223,18961.0
2025-02-12 11:50:00,349.31,349.84,349.3,349.84,16663.0,348.7323,349.2614,348.7223,349.2614,16663.0
2025-02-12 11:55:00,349.88,350.64,349.84,350.56,40077.0,349.3013,350.0601,349.2614,349.9802,40077.0
2025-02-12 12:00:00,350.57,350.87,350.33,350.61,38614.0,349.9902,350.2897,349.7506,350.0301,38614.0
2025-02-12 12:05:00,350.62,350.89,350.45,350.57,15198.0,350.0401,350.3097,349.8704,349.9902,15198.0
2025-02-12 12:10:00,350.61,350.75,350.3,350.69,28913.0,350.0301,350.1699,349.7206,350.11,28913.0
2025-02-12 12:15:00,350.69,350.81,350.48,350.71,14557.0,350.11,350.2298,349.9003,350.13,14557.0
2025-02-12 12:20:00,350.71,351.09,350.65,350.94,18362.0,350.13,350.5093,350.0701,350.3596,18362.0
2025-02-12 12:25:00,350.94,351.15,350.92,351.07,26103.0,350.3596,350.5692,350.3396,350.4894,26103.0
2025-02-12 12:30:00,351.14,351.26,350.85,350.97,26065.0,350.5592,350.679,350.2697,350.3895,26065.0
2025-02-12 12:35:00,350.97,351.19,350.93,351.02,17004.0,350.3895,350.6092,350.3496,350.4394,17004.0
2025-02-12 12:40:00,351.08,351.12,350.87,350.95,15678.0,350.4993,350.5393,350.2897,350.3696,15678.0
2025-02-12 12:45:00,351.02,351.2,350.88,350.89,45993.0,350.4394,350.6191,350.2997,350.3097,45993.0
2025-02-12 12:50:00,350.91,351.2,350.91,351.09,19798.0,350.3296,350.6191,350.3296,350.5093,19798.0
2025-02-12 12:55:00,351.03,351.44,351.03,351.33,22618.0,350.4494,350.8587,350.4494,350.7489,22618.0
2025-02-12 13:00:00,351.4,351.4,351.05,351.14,10840.0,350.8188,350.8188,350.4694,350.5592,10840.0
2025-02-12 13:05:00,351.13,351.32,350.91,351.19,16795.0,350.5493,350.7389,350.3296,350.6092,16795.0
2025-02-12 13:10:00,351.19,351.28,350.96,351.25,8044.0,350.6092,350.699,350.3795,350.6691,8044.0
2025-02-12 13:15:00,351.26,351.31,351.12,351.16,22549.0,350.679,350.729,350.5393,350.5792,22549.0
2025-02-12 13:20:00,351.14,351.24,350.98,351.07,19814.0,350.5592,350.6591,350.3995,350.4894,19814.0
2025-02-12 13:25:00,351.07,351.42,350.98,351.42,27173.0,350.4894,350.8388,350.3995,350.8388,27173.0
2025-02-12 13:30:00,351.41,351.57,351.25,351.52,21627.0,350.8288,350.9885,350.6691,350.9386,21627.0
2025-02-12 13:35:00,351.5,351.68,351.36,351.6,24844.0,350.9186,351.0984,350.7789,351.0185,24844.0
2025-02-12 13:40:00,351.6,351.69,351.5,351.64,28403.0,351.0185,351.1083,350.9186,351.0584,28403.0
2025-02-12 13:45:00,351.61,351.61,351.32,351.42,36324.0,351.0285,351.0285,350.7389,350.8388,36324.0
2025-02-12 13:50:00,351.36,351.36,351.15,351.28,20293.0,350.7789,350.7789,350.5692,350.699,20293.0
2025-02-12 13:55:00,351.27,351.38,351.19,351.27,17951.0,350.689,350.7988,350.6092,350.689,17951.0
2025-02-12 14:00:00,351.24,351.33,350.82,350.82,41259.0,350.6591,350.7489,350.2398,350.2398,41259.0
2025-02-12 14:05:00,350.82,350.93,350.74,350.89,15912.0,350.2398,350.3496,350.1599,350.3097,15912.0
2025-02-12 14:10:00,350.89,350.89,350.41,350.42,15427.0,350.3097,350.3097,349.8305,349.8404,15427.0
2025-02-12 14:15:00,350.44,350.66,350.23,350.6,13350.0,349.8604,350.08,349.6508,350.0201,13350.0
2025-02-12 14:20:00,350.63,351.07,350.57,351.03,23244.0,350.0501,350.4894,349.9902,350.4494,23244.0
2025-02-12 14:25:00,350.98,351.27,350.84,351.25,22953.0,350.3995,350.689,350.2597,350.6691,22953.0
2025-02-12 14:30:00,351.12,351.21,351.0,351.11,25939.0,350.5393,350.6291,350.4195,350.5293,25939.0
2025-02-12 14:35:00,351.06,351.27,351.0,351.11,14076.0,350.4794,350.689,350.4195,350.5293,14076.0
2025-02-12 14:40:00,351.17,351.21,350.78,350.87,12092.0,350.5892,350.6291,350.1998,350.2897,12092.0
2025-02-12 14:45:00,350.88,351.58,350.85,351.48,21272.0,350.2997,350.9985,350.2697,350.8987,21272.0
2025-02-12 14:50:00,351.51,351.59,351.44,351.56,11502.0,350.9286,351.0085,350.8587,350.9786,11502.0
2025-02-12 14:55:00,351.64,351.65,351.37,351.44,20618.0,351.0584,351.0684,350.7889,350.8587,20618.0
2025-02-12 15:00:00,351.49,351.66,351.38,351.6,17947.0,350.9087,351.0784,350.7988,351.0185,17947.0
2025-02-12 15:05:00,351.63,351.83,351.61,351.77,21201.0,351.0484,351.2481,351.0285,351.1882,21201.0
2025-02-12 15:10:00,351.75,351.8,351.36,351.36,38791.0,351.1682,351.2182,350.7789,350.7789,38791.0
2025-02-12 15:15:00,351.47,351.53,351.1,351.1,31066.0,350.8887,350.9486,350.5193,350.5193,31066.0
2025-02-12 15:20:00,351.08,351.13,350.8,350.83,29950.0,350.4993,350.5493,350.2198,350.2498,29950.0
2025-02-12 15:25:00,350.8,350.84,350.31,350.32,21985.0,350.2198,350.2597,349.7306,349.7406,21985.0
2025-02-12 15:30:00,350.32,350.45,349.97,350.31,38096.0,349.7406,349.8704,349.3912,349.7306,38096.0
2025-02-12 15:35:00,350.32,350.45,350.02,350.16,25913.0,349.7406,349.8704,349.4411,349.5809,25913.0
2025-02-12 15:40:00,350.25,350.25,349.83,349.92,42677.0,349.6707,349.6707,349.2514,349.3413,42677.0
2025-02-12 15:45:00,349.92,350.24,349.9,349.97,45892.0,349.3413,349.6607,349.3213,349.3912,45892.0
2025-02-12 15:50:00,350.1,350.63,349.95,350.57,52668.0,349.521,350.0501,349.3712,349.9902,52668.0
2025-02-12 15:55:00,350.74,351.5,350.65,351.41,166219.0,350.1599,350.9186,350.0701,350.8288,166219.0
2025-02-13 09:30:00,353.12,353.4,350.88,350.97,126212.0,352.536,352.8155,350.2997,350.3895,126212.0
2025-02-13 09:35:00,350.97,351.8,350.73,351.69,28911.0,350.3895,351.2182,350.1499,351.1083,28911.0
2025-02-13 09:40:00,351.78,352.32,351.5,352.13,29810.0,351.1982,351.7373,350.9186,351.5476,29810.0
2025-02-13 09:45:00,352.12,352.48,351.85,352.09,29838.0,351.5376,351.897,351.2681,351.5077,29838.0
2025-02-13 09:50:00,352.07,352.6,351.85,352.55,30972.0,351.4877,352.0168,351.2681,351.9669,30972.0
2025-02-13 09:55:00,352.46,353.28,352.34,353.19,37610.0,351.8771,352.6957,351.7573,352.6059,37610.0
2025-02-13 10:00:00,353.2,353.55,352.8,353.21,39952.0,352.6158,352.9653,352.2165,352.6258,39952.0
2025-02-13 10:05:00,353.25,353.79,352.95,353.65,18677.0,352.6658,353.2049,352.3663,353.0651,18677.0
2025-02-13 10:10:00,353.78,354.13,353.56,353.63,39039.0,353.1949,353.5443,352.9752,353.0451,39039.0
2025-02-13 10:15:00,353.65,354.09,353.55,354.09,18360.0,353.0651,353.5044,352.9653,353.5044,18360.0
2025-02-13 10:20:00,354.04,354.23,353.77,354.12,43496.0,353.4544,353.6441,353.1849,353.5343,43496.0
2025-02-13 10:25:00,354.05,354.4,353.85,354.38,30974.0,353.4644,353.8139,353.2648,353.7939,30974.0
2025-02-13 10:30:00,354.36,354.38,353.8,354.0,27608.0,353.7739,353.7939,353.2148,353.4145,27608.0
2025-02-13 10:35:00,354.01,354.27,353.94,354.09,22987.0,353.4245,353.6841,353.3546,353.5044,22987.0
2025-02-13 10:40:00,354.08,354.44,354.04,354.19,18037.0,353.4944,353.8538,353.4544,353.6042,18037.0
2025-02-13 10:45:00,354.18,354.33,354.03,354.26,15871.0,353.5942,353.744,353.4445,353.6741,15871.0
2025-02-13 10:50:00,354.11,354.24,353.99,354.17,16563.0,353.5243,353.6541,353.4045,353.5842,16563.0
2025-02-13 10:55:00,354.14,354.28,353.95,354.14,22086.0,353.5543,353.6941,353.3646,353.5543,22086.0
2025-02-13 11:00:00,354.22,354.36,353.84,354.16,32593.0,353.6342,353.7739,353.2548,353.5743,32593.0
2025-02-13 11:05:00,354.16,354.69,354.15,354.69,19181.0,353.5743,354.1034,353.5643,354.1034,19181.0
2025-02-13 11:10:00,354.69,354.75,354.31,354.38,31769.0,354.1034,354.1633,353.724,353.7939,31769.0
2025-02-13 11:15:00,354.39,354.46,354.03,354.3,15054.0,353.8039,353.8738,353.4445,353.714,15054.0
2025-02-13 11:20:00,354.3,354.38,354.16,354.18,31545.0,353.714,353.7939,353.5743,353.5942,31545.0
2025-02-13 11:25:00,354.19,354.26,353.88,354.21,34666.0,353.6042,353.6741,353.2947,353.6242,34666.0
2025-02-13 11:30:00,354.24,354.54,354.18,354.53,14875.0,353.6541,353.9536,353.5942,353.9436,14875.0
2025-02-13 11:35:00,354.51,354.58,354.38,354.55,15198.0,353.9237,353.9936,353.7939,353.9636,15198.0
2025-02-13 11:40:00,354.57,354.65,354.46,354.48,21740.0,353.9836,354.0634,353.8738,353.8937,21740.0
2025-02-13 11:45:00,354.48,354.5,354.22,354.34,14879.0,353.8937,353.9137,353.6342,353.754,14879.0
2025-02-13 11:50:00,354.35,354.53,354.32,354.4,17055.0,353.7639,353.9436,353.734,353.8139,17055.0
2025-02-13 11:55:00,354.4,354.46,354.17,354.25,21181.0,353.8139,353.8738,353.5842,353.6641,21181.0
2025-02-13 12:00:00,354.25,354.58,354.17,354.54,22565.0,353.6641,353.9936,353.5842,353.9536,22565.0
2025-02-13 12:05:00,354.54,354.54,354.14,354.33,31110.0,353.9536,353.9536,353.5543,353.744,31110.0
2025-02-13 12:10:00,354.27,354.41,354.19,354.25,40040.0,353.6841,353.8238,353.6042,353.6641,40040.0
2025-02-13 12:15:00,354.2,354.29,354.15,354.19,30255.0,353.6142,353.704,353.5643,353.6042,30255.0
2025-02-13 12:20:00,354.19,354.26,354.1,354.17,26733.0,353.6042,353.6741,353.5143,353.5842,26733.0
2025-02-13 12:25:00,354.13,354.21,353.98,354.15,35142.0,353.5443,353.6242,353.3945,353.5643,35142.0
2025-02-13 12:30:00,354.15,354.23,353.91,354.05,42697.0,353.5643,353.6441,353.3247,353.4644,42697.0
2025-02-13 12:35:00,354.05,354.05,353.82,353.82,28085.0,353.4644,353.4644,353.2348,353.2348,28085.0
2025-02-13 12:40:00,353.84,353.84,353.44,353.68,22159.0,353.2548,353.2548,352.8554,353.095,22159.0
2025-02-13 12:45:00,353.68,354.04,353.65,353.85,16335.0,353.095,353.4544,353.0651,353.2648,16335.0
2025-02-13 12:50:00,353.92,353.97,353.72,353.85,9385.0,353.3346,353.3846,353.135,353.2648,9385.0
2025-02-13 12:55:00,353.85,353.85,353.32,353.43,13247.0,353.2648,353.2648,352.7356,352.8455,13247.0
2025-02-13 13:00:00,353.42,353.48,353.26,353.27,9262.0,352.8355,352.8954,352.6757,352.6857,9262.0
2025-02-13 13:05:00,353.32,353.33,353.09,353.22,19721.0,352.7356,352.7456,352.506,352.6358,19721.0
2025-02-13 13:10:00,353.22,353.72,353.12,353.66,14854.0,352.6358,353.135,352.536,353.0751,14854.0
2025-02-13 13:15:00,353.66,353.68,353.09,353.31,14182.0,353.0751,353.095,352.506,352.7257,14182.0
2025-02-13 13:20:00,353.31,353.57,353.25,353.53,8825.0,352.7257,352.9852,352.6658,352.9453,8825.0
2025-02-13 13:25:00,353.54,353.59,353.3,353.43,14940.0,352.9553,353.0052,352.7157,352.8455,14940.0
2025-02-13 13:30:00,353.55,353.61,353.43,353.47,15446.0,352.9653,353.0252,352.8455,352.8854,15446.0
2025-02-13 13:35:00,353.54,353.69,353.43,353.58,20380.0,352.9553,353.105,352.8455,352.9952,20380.0
2025-02-13 13:40:00,353.67,353.76,353.07,353.21,25713.0,353.0851,353.1749,352.4861,352.6258,25713.0
2025-02-13 13:45:00,353.14,353.38,353.14,353.3,12190.0,352.5559,352.7955,352.5559,352.7157,12190.0
2025-02-13 13:50:00,353.36,353.36,352.92,353.07,21404.0,352.7756,352.7756,352.3363,352.4861,21404.0
2025-02-13 13:55:00,353.19,353.63,353.08,353.54,19105.0,352.6059,353.0451,352.496,352.9553,19105.0
2025-02-13 14:00:00,353.59,354.24,353.52,354.13,25383.0,353.0052,353.6541,352.9353,353.5443,25383.0
2025-02-13 14:05:00,354.16,354.43,354.03,354.35,28451.0,353.5743,353.8438,353.4445,353.7639,28451.0
2025-02-13 14:10:00,354.28,354.72,354.23,354.62,39995.0,353.6941,354.1333,353.6441,354.0335,39995.0
2025-02-13 14:15:00,354.65,354.72,354.47,354.68,27970.0,354.0634,354.1333,353.8837,354.0934,27970.0
2025-02-13 14:20:00,354.69,354.89,354.56,354.67,26533.0,354.1034,354.303,353.9736,354.0834,26533.0
2025-02-13 14:25:00,354.69,354.8,354.48,354.68,10559.0,354.1034,354.2132,353.8937,354.0934,10559.0
2025-02-13 14:30:00,354.68,354.93,354.59,354.78,27862.0,354.0934,354.343,354.0035,354.1932,27862.0
2025-02-13 14:35:00,354.73,355.12,354.73,354.97,37437.0,354.1433,354.5327,354.1433,354.3829,37437.0
2025-02-13 14:40:00,355.0,355.0,354.51,354.56,16490.0,354.4129,354.4129,353.9237,353.9736,16490.0
2025-02-13 14:45:00,354.56,354.58,354.29,354.39,23299.0,353.9736,353.9936,353.704,353.8039,23299.0
2025-02-13 14:50:00,354.43,354.74,354.43,354.72,18185.0,353.8438,354.1533,353.8438,354.1333,18185.0
2025-02-13 14:55:00,354.69,354.86,354.38,354.45,14864.0,354.1034,354.2731,353.7939,353.8638,14864.0
2025-02-13 15:00:00,354.54,355.07,354.51,354.95,27840.0,353.9536,354.4827,353.9237,354.3629,27840.0
2025-02-13 15:05:00,354.94,355.0,354.84,354.99,13600.0,354.353,354.4129,354.2531,354.4029,13600.0
2025-02-13 15:10:00,354.99,355.25,354.88,355.19,17866.0,354.4029,354.6624,354.2931,354.6025,17866.0
2025-02-13 15:15:00,355.19,355.77,355.14,355.73,20070.0,354.6025,355.1816,354.5526,355.1417,20070.0
2025-02-13 15:20:00,355.66,355.73,355.43,355.53,17774.0,355.0718,355.1417,354.8422,354.942,17774.0
2025-02-13 15:25:00,355.5,355.79,355.35,355.73,19925.0,354.912,355.2016,354.7623,355.1417,19925.0
2025-02-13 15:30:00,355.72,355.98,355.69,355.79,25278.0,355.1317,355.3912,355.1017,355.2016,25278.0
2025-02-13 15:35:00,355.75,355.96,355.64,355.9,43036.0,355.1616,355.3713,355.0518,355.3114,43036.0
2025-02-13 15:40:00,355.9,356.04,355.58,355.64,29711.0,355.3114,355.4511,354.9919,355.0518,29711.0
2025-02-13 15:45:00,355.63,355.98,355.61,355.84,25061.0,355.0418,355.3912,355.0219,355.2515,25061.0
2025-02-13 15:50:00,355.95,356.08,355.68,355.68,42966.0,355.3613,355.4911,355.0917,355.0917,42966.0
2025-02-13 15:55:00,355.64,355.71,355.22,355.65,119365.0,355.0518,355.1217,354.6325,355.0618,119365.0
2025-02-14 09:30:00,354.43,355.15,354.27,354.51,151004.0,353.8438,354.5626,353.6841,353.9237,151004.0
2025-02-14 09:35:00,354.24,354.94,353.59,354.0,61752.0,353.6541,354.353,353.0052,353.4145,61752.0
2025-02-14 09:40:00,354.07,354.87,354.05,354.35,32124.0,353.4844,354.2831,353.4644,353.7639,32124.0
2025-02-14 09:45:00,354.35,354.52,353.69,354.05,24635.0,353.7639,353.9337,353.105,353.4644,24635.0
2025-02-14 09:50:00,354.05,354.42,354.0,354.32,27214.0,353.4644,353.8338,353.4145,353.734,27214.0
2025-02-14 09:55:00,354.43,354.43,353.6,353.76,19670.0,353.8438,353.8438,353.0152,353.1749,19670.0
2025-02-14 10:00:00,353.76,354.1,353.42,353.83,37242.0,353.1749,353.5143,352.8355,353.2448,37242.0
2025-02-14 10:05:00,353.89,354.89,353.76,354.69,26306.0,353.3047,354.303,353.1749,354.1034,26306.0
2025-02-14 10:10:00,354.69,354.7,354.17,354.42,22782.0,354.1034,354.1134,353.5842,353.8338,22782.0
2025-02-14 10:15:00,354.56,354.59,354.07,354.15,22730.0,353.9736,354.0035,353.4844,353.5643,22730.0
2025-02-14 10:20:00,354.13,354.22,353.79,354.05,15279.0,353.5443,353.6342,353.2049,353.4644,15279.0
2025-02-14 10:25:00,353.98,354.38,353.81,354.15,29539.0,353.3945,353.7939,353.2248,353.5643,29539.0
2025-02-14 10:30:00,354.12,354.87,354.03,354.82,24726.0,353.5343,354.2831,353.4445,354.2332,24726.0
2025-02-14 10:35:00,354.8,355.2,354.65,355.11,23997.0,354.2132,354.6125,354.0634,354.5227,23997.0
2025-02-14 10:40:00,355.11,355.32,354.89,355.0,21611.0,354.5227,354.7323,354.303,354.4129,21611.0
2025-02-14 10:45:00,354.98,355.2,354.81,355.16,31405.0,354.3929,354.6125,354.2232,354.5726,31405.0
2025-02-14 10:50:00,355.17,355.18,354.87,354.97,24962.0,354.5826,354.5926,354.2831,354.3829,24962.0
2025-02-14 10:55:00,354.9,354.99,354.63,354.77,22144.0,354.313,354.4029,354.0435,354.1832,22144.0
2025-02-14 11:00:00,354.75,355.07,354.61,354.75,24765.0,354.1633,354.4827,354.0235,354.1633,24765.0
2025-02-14 11:05:00,354.82,355.0,354.7,354.84,15496.0,354.2332,354.4129,354.1134,354.2531,15496.0
2025-02-14 11:10:00,354.88,354.92,354.26,354.27,36099.0,354.2931,354.333,353.6741,353.6841,36099.0
2025-02-14 11:15:00,354.28,354.35,353.88,353.94,28553.0,353.6941,353.7639,353.2947,353.3546,28553.0
2025-02-14 11:20:00,353.99,354.02,353.64,353.88,34171.0,353.4045,353.4345,353.0551,353.2947,34171.0
2025-02-14 11:25:00,353.88,354.11,353.8,353.94,12449.0,353.2947,353.5243,353.2148,353.3546,12449.0
2025-02-14 11:30:00,354.0,354.0,353.67,353.82,23740.0,353.4145,353.4145,353.0851,353.2348,23740.0
2025-02-14 11:35:00,353.8,354.0,353.64,353.89,45428.0,353.2148,353.4145,353.0551,353.3047,45428.0
2025-02-14 11:40:00,353.89,354.22,353.8,354.21,10478.0,353.3047,353.6342,353.2148,353.6242,10478.0
2025-02-14 11:45:00,354.18,354.21,353.86,354.03,20569.0,353.5942,353.6242,353.2747,353.4445,20569.0
2025-02-14 11:50:00,354.03,354.13,353.94,354.02,22650.0,353.4445,353.5443,353.3546,353.4345,22650.0
2025-02-14 11:55:00,354.09,354.47,353.96,354.4,22654.0,353.5044,353.8837,353.3746,353.8139,22654.0
2025-02-14 12:00:00,354.4,354.5,354.12,354.27,9843.0,353.8139,353.9137,353.5343,353.6841,9843.0
2025-02-14 12:05:00,354.26,354.45,354.2,354.31,7955.0,353.6741,353.8638,353.6142,353.724,7955.0
2025-02-14 12:10:00,354.32,354.33,354.13,354.29,17666.0,353.734,353.744,353.5443,353.704,17666.0
2025-02-14 12:15:00,354.25,354.4,354.14,354.19,5727.0,353.6641,353.8139,353.5543,353.6042,5727.0
2025-02-14 12:20:00,354.19,354.27,354.04,354.12,9351.0,353.6042,353.6841,353.4544,353.5343,9351.0
2025-02-14 12:25:00,354.17,354.27,354.12,354.21,10429.0,353.5842,353.6841,353.5343,353.6242,10429.0
2025-02-14 12:30:00,354.27,354.34,354.16,354.31,11843.0,353.6841,353.754,353.5743,353.724,11843.0
2025-02-14 12:35:00,354.34,354.42,354.25,354.25,9590.0,353.754,353.8338,353.6641,353.6641,9590.0
2025-02-14 12:40:00,354.25,354.53,354.23,354.53,13573.0,353.6641,353.9436,353.6441,353.9436,13573.0
2025-02-14 12:45:00,354.56,354.7,354.56,354.7,5072.0,353.9736,354.1134,353.9736,354.1134,5072.0
2025-02-14 12:50:00,354.73,354.84,354.6,354.63,33128.0,354.1433,354.2531,354.0135,354.0435,33128.0
2025-02-14 12:55:00,354.71,354.86,354.69,354.86,6017.0,354.1233,354.2731,354.1034,354.2731,6017.0
2025-02-14 13:00:00,354.82,354.84,354.72,354.72,7695.0,354.2332,354.2531,354.1333,354.1333,7695.0
2025-02-14 13:05:00,354.71,354.71,354.49,354.63,8804.0,354.1233,354.1233,353.9037,354.0435,8804.0
2025-02-14 13:10:00,354.63,354.71,354.54,354.54,6947.0,354.0435,354.1233,353.9536,353.9536,6947.0
2025-02-14 13:15:00,354.54,354.85,354.52,354.85,20297.0,353.9536,354.2631,353.9337,354.2631,20297.0
2025-02-14 13:20:00,354.79,354.96,354.7,354.71,10429.0,354.2032,354.3729,354.1134,354.1233,10429.0
2025-02-14 13:25:00,354.71,354.83,354.65,354.83,8850.0,354.1233,354.2431,354.0634,354.2431,8850.0
2025-02-14 13:30:00,354.91,355.14,354.88,355.11,7573.0,354.323,354.5526,354.2931,354.5227,7573.0
2025-02-14 13:35:00,355.06,355.3,355.06,355.3,6034.0,354.4728,354.7124,354.4728,354.7124,6034.0
2025-02-14 13:40:00,355.35,355.43,355.18,355.25,19392.0,354.7623,354.8422,354.5926,354.6624,19392.0
2025-02-14 13:45:00,355.25,355.35,355.05,355.05,15709.0,354.6624,354.7623,354.4628,354.4628,15709.0
2025-02-14 13:50:00,355.2,355.24,355.06,355.17,8624.0,354.6125,354.6525,354.4728,354.5826,8624.0
2025-02-14 13:55:00,355.18,355.24,354.91,354.91,8839.0,354.5926,354.6525,354.323,354.323,8839.0
2025-02-14 14:00:00,354.99,355.09,354.89,355.0,5687.0,354.4029,354.5027,354.303,354.4129,5687.0
2025-02-14 14:05:00,355.01,355.01,354.89,354.91,21899.0,354.4228,354.4228,354.303,354.323,21899.0
2025-02-14 14:10:00,354.92,355.04,354.91,354.98,14242.0,354.333,354.4528,354.323,354.3929,14242.0
2025-02-14 14:15:00,354.94,355.03,354.79,354.92,18850.0,354.353,354.4428,354.2032,354.333,18850.0
2025-02-14 14:20:00,354.88,354.92,354.76,354.81,11360.0,354.2931,354.333,354.1733,354.2232,11360.0
2025-02-14 14:25:00,354.77,354.81,354.41,354.5,15984.0,354.1832,354.2232,353.8238,353.9137,15984.0
2025-02-14 14:30:00,354.5,354.56,354.46,354.52,7968.0,353.9137,353.9736,353.8738,353.9337,7968.0
2025-02-14 14:35:00,354.57,354.57,354.45,354.5,13310.0,353.9836,353.9836,353.8638,353.9137,13310.0
2025-02-14 14:40:00,354.51,354.58,354.45,354.52,14429.0,353.9237,353.9936,353.8638,353.9337,14429.0
2025-02-14 14:45:00,354.52,354.62,354.43,354.47,28396.0,353.9337,354.0335,353.8438,353.8837,28396.0
2025-02-14 14:50:00,354.47,354.66,354.31,354.39,19837.0,353.8837,354.0734,353.724,353.8039,19837.0
2025-02-14 14:55:00,354.39,354.44,354.15,354.42,13455.0,353.8039,353.8538,353.5643,353.8338,13455.0
2025-02-14 15:00:00,354.37,354.41,354.17,354.17,14809.0,353.7839,353.8238,353.5842,353.5842,14809.0
2025-02-14 15:05:00,354.27,354.37,354.22,354.32,13351.0,353.6841,353.7839,353.6342,353.734,13351.0
2025-02-14 15:10:00,354.29,354.33,353.99,354.07,21664.0,353.704,353.744,353.4045,353.4844,21664.0
2025-02-14 15:15:00,354.04,354.1,353.86,353.92,20556.0,353.4544,353.5143,353.2747,353.3346,20556.0
2025-02-14 15:20:00,353.92,354.06,353.85,353.92,18986.0,353.3346,353.4744,353.2648,353.3346,18986.0
2025-02-14 15:25:00,353.98,354.02,353.47,353.5,16336.0,353.3945,353.4345,352.8854,352.9153,16336.0
2025-02-14 15:30:00,353.55,353.6,353.22,353.52,30414.0,352.9653,353.0152,352.6358,352.9353,30414.0
2025-02-14 15:35:00,353.46,353.79,353.43,353.73,32156.0,352.8754,353.2049,352.8455,353.145,32156.0
2025-02-14 15:40:00,353.73,353.73,353.49,353.56,18651.0,353.145,353.145,352.9054,352.9752,18651.0
2025-02-14 15:45:00,353.59,353.61,353.27,353.31,26984.0,353.0052,353.0252,352.6857,352.7257,26984.0
2025-02-14 15:50:00,353.4,353.8,353.33,353.7,41914.0,352.8155,353.2148,352.7456,353.115,41914.0
2025-02-14 15:55:00,353.7,353.92,353.45,353.76,178659.0,353.115,353.3346,352.8654,353.1749,178659.0
2025-02-18 09:30:00,353.69,354.06,352.4,353.8,322760.0,353.105,353.4744,351.8172,353.2148,322760.0
2025-02-18 09:35:00,353.93,354.86,353.79,354.73,72630.0,353.3446,354.2731,353.2049,354.1433,72630.0
2025-02-18 09:40:00,354.77,355.0,354.15,354.4,83838.0,354.1832,354.4129,353.5643,353.8139,83838.0
2025-02-18 09:45:00,354.5,355.48,354.5,354.98,49204.0,353.9137,354.8921,353.9137,354.3929,49204.0
2025-02-18 09:50:00,355.0,355.25,354.92,354.95,36408.0,354.4129,354.6624,354.333,354.3629,36408.0
2025-02-18 09:55:00,354.94,355.08,354.54,354.69,50408.0,354.353,354.4927,353.9536,354.1034,50408.0
2025-02-18 10:00:00,354.71,354.76,354.05,354.1,33012.0,354.1233,354.1733,353.4644,353.5143,33012.0
2025-02-18 10:05:00,354.1,354.28,353.79,353.8,41429.0,353.5143,353.6941,353.2049,353.2148,41429.0
2025-02-18 10:10:00,353.8,353.87,353.53,353.79,32473.0,353.2148,353.2847,352.9453,353.2049,32473.0
2025-02-18 10:15:00,353.79,353.94,353.5,353.6,52503.0,353.2049,353.3546,352.9153,353.0152,52503.0
2025-02-18 10:20:00,353.59,354.26,353.52,354.18,33257.0,353.0052,353.6741,352.9353,353.5942,33257.0
2025-02-18 10:25:00,354.18,354.67,354.05,354.52,26752.0,353.5942,354.0834,353.4644,353.9337,26752.0
2025-02-18 10:30:00,354.48,354.72,354.0,354.72,30240.0,353.8937,354.1333,353.4145,354.1333,30240.0
2025-02-18 10:35:00,354.71,355.1,354.65,354.97,42877.0,354.1233,354.5127,354.0634,354.3829,42877.0
2025-02-18 10:40:00,354.95,355.01,354.72,354.92,19021.0,354.3629,354.4228,354.1333,354.333,19021.0
2025-02-18 10:45:00,354.9,355.08,354.72,354.88,24355.0,354.313,354.4927,354.1333,354.2931,24355.0
2025-02-18 10:50:00,354.87,355.57,354.87,355.53,24192.0,354.2831,354.9819,354.2831,354.942,24192.0
2025-02-18 10:55:00,355.53,355.68,355.32,355.32,20663.0,354.942,355.0917,354.7323,354.7323,20663.0
2025-02-18 11:00:00,355.32,355.42,355.07,355.1,14864.0,354.7323,354.8322,354.4827,354.5127,14864.0
2025-02-18 11:05:00,355.13,355.49,355.06,355.22,40505.0,354.5426,354.9021,354.4728,354.6325,40505.0
2025-02-18 11:10:00,355.15,355.26,354.61,354.7,18558.0,354.5626,354.6724,354.0235,354.1134,18558.0
2025-02-18 11:15:00,354.61,354.81,354.46,354.56,26167.0,354.0235,354.2232,353.8738,353.9736,26167.0
2025-02-18 11:20:00,354.56,354.71,354.24,354.32,26887.0,353.9736,354.1233,353.6541,353.734,26887.0
2025-02-18 11:25:00,354.36,354.94,354.33,354.85,26533.0,353.7739,354.353,353.744,354.2631,26533.0
2025-02-18 11:30:00,354.92,354.98,354.71,354.75,26599.0,354.333,354.3929,354.1233,354.1633,26599.0
2025-02-18 11:35:00,354.78,355.0,354.71,354.92,22259.0,354.1932,354.4129,354.1233,354.333,22259.0
2025-02-18 11:40:00,354.97,355.03,354.78,354.86,25687.0,354.3829,354.4428,354.1932,354.2731,25687.0
2025-02-18 11:45:00,354.78,355.06,354.63,354.96,38533.0,354.1932,354.4728,354.0435,354.3729,38533.0
2025-02-18 11:50:00,354.96,355.13,354.89,355.07,21318.0,354.3729,354.5426,354.303,354.4827,21318.0
2025-02-18 11:55:00,355.02,355.09,354.85,355.04,24476.0,354.4328,354.5027,354.2631,354.4528,24476.0
2025-02-18 12:00:00,355.09,355.1,354.91,355.05,13922.0,354.5027,354.5127,354.323,354.4628,13922.0
2025-02-18 12:05:00,355.05,355.12,354.92,355.06,21049.0,354.4628,354.5327,354.333,354.4728,21049.0
2025-02-18 12:10:00,355.1,355.44,355.06,355.42,18732.0,354.5127,354.8521,354.4728,354.8322,18732.0
2025-02-18 12:15:00,355.46,355.46,354.9,354.94,15989.0,354.8721,354.8721,354.313,354.353,15989.0
2025-02-18 12:20:00,354.96,355.0,354.69,354.78,23047.0,354.3729,354.4129,354.1034,354.1932,23047.0
2025-02-18 12:25:00,354.76,355.26,354.76,355.23,33376.0,354.1733,354.6724,354.1733,354.6425,33376.0
2025-02-18 12:30:00,355.23,355.28,355.14,355.18,28809.0,354.6425,354.6924,354.5526,354.5926,28809.0
2025-02-18 12:35:00,355.18,355.4,355.17,355.3,18027.0,354.5926,354.8122,354.5826,354.7124,18027.0
2025-02-18 12:40:00,355.28,355.3,355.18,355.19,20045.0,354.6924,354.7124,354.5926,354.6025,20045.0
2025-02-18 12:45:00,355.2,355.34,355.17,355.23,18016.0,354.6125,354.7523,354.5826,354.6425,18016.0
2025-02-18 12:50:00,355.23,355.31,355.17,355.29,24021.0,354.6425,354.7223,354.5826,354.7024,24021.0
2025-02-18 12:55:00,355.25,355.31,355.05,355.05,26184.0,354.6624,354.7223,354.4628,354.4628,26184.0
2025-02-18 13:00:00,355.1,355.49,355.06,355.43,17933.0,354.5127,354.9021,354.4728,354.8422,17933.0
2025-02-18 13:05:00,355.43,355.47,355.36,355.38,15527.0,354.8422,354.8821,354.7723,354.7922,15527.0
2025-02-18 13:10:00,355.38,355.44,355.24,355.3,19802.0,354.7922,354.8521,354.6525,354.7124,19802.0
2025-02-18 13:15:00,355.29,355.44,355.21,355.25,26082.0,354.7024,354.8521,354.6225,354.6624,26082.0
2025-02-18 13:20:00,355.19,355.19,354.93,355.04,32649.0,354.6025,354.6025,354.343,354.4528,32649.0
2025-02-18 13:25:00,354.98,355.14,354.93,355.09,30127.0,354.3929,354.5526,354.343,354.5027,30127.0
2025-02-18 13:30:00,355.08,355.34,355.02,355.28,12340.0,354.4927,354.7523,354.4328,354.6924,12340.0
2025-02-18 13:35:00,355.3,355.5,355.23,355.34,28624.0,354.7124,354.912,354.6425,354.7523,28624.0
2025-02-18 13:40:00,355.26,355.5,355.08,355.28,13450.0,354.6724,354.912,354.4927,354.6924,13450.0
2025-02-18 13:45:00,355.25,355.69,355.25,355.59,9954.0,354.6624,355.1017,354.6624,355.0019,9954.0
2025-02-18 13:50:00,355.67,355.67,355.47,355.62,10043.0,355.0818,355.0818,354.8821,355.0318,10043.0
2025-02-18 13:55:00,355.62,355.7,355.33,355.42,22370.0,355.0318,355.1117,354.7423,354.8322,22370.0
2025-02-18 14:00:00,355.35,355.51,355.3,355.31,20005.0,354.7623,354.922,354.7124,354.7223,20005.0
2025-02-18 14:05:00,355.25,355.28,354.48,354.78,20075.0,354.6624,354.6924,353.8937,354.1932,20075.0
2025-02-18 14:10:00,354.8,354.9,354.67,354.76,19969.0,354.2132,354.313,354.0834,354.1733,19969.0
2025-02-18 14:15:00,354.84,354.9,354.66,354.68,31536.0,354.2531,354.313,354.0734,354.0934,31536.0
2025-02-18 14:20:00,354.66,355.07,354.64,354.96,5673.0,354.0734,354.4827,354.0535,354.3729,5673.0
2025-02-18 14:25:00,354.99,354.99,354.7,354.78,19494.0,354.4029,354.4029,354.1134,354.1932,19494.0
2025-02-18 14:30:00,354.81,355.01,354.76,354.95,17024.0,354.2232,354.4228,354.1733,354.3629,17024.0
2025-02-18 14:35:00,354.96,355.02,354.66,354.66,36582.0,354.3729,354.4328,354.0734,354.0734,36582.0
2025-02-18 14:40:00,354.71,354.97,354.71,354.85,12345.0,354.1233,354.3829,354.1233,354.2631,12345.0
2025-02-18 14:45:00,354.82,354.96,354.77,354.93,13548.0,354.2332,354.3729,354.1832,354.343,13548.0
2025-02-18 14:50:00,354.9,355.19,354.87,355.15,12185.0,354.313,354.6025,354.2831,354.5626,12185.0
2025-02-18 14:55:00,355.15,355.22,355.01,355.08,17855.0,354.5626,354.6325,354.4228,354.4927,17855.0
2025-02-18 15:00:00,355.07,355.19,355.02,355.04,14979.0,354.4827,354.6025,354.4328,354.4528,14979.0
2025-02-18 15:05:00,355.04,355.04,354.87,354.94,26942.0,354.4528,354.4528,354.2831,354.353,26942.0
2025-02-18 15:10:00,354.84,355.08,354.74,354.96,13492.0,354.2531,354.4927,354.1533,354.3729,13492.0
2025-02-18 15:15:00,354.92,355.0,354.83,354.91,20122.0,354.333,354.4129,354.2431,354.323,20122.0
2025-02-18 15:20:00,354.9,355.04,354.87,354.93,13334.0,354.313,354.4528,354.2831,354.343,13334.0
2025-02-18 15:25:00,354.93,355.04,354.87,354.89,21918.0,354.343,354.4528,354.2831,354.303,21918.0
2025-02-18 15:30:00,354.88,355.12,354.88,355.02,22506.0,354.2931,354.5327,354.2931,354.4328,22506.0
2025-02-18 15:35:00,355.0,355.44,354.99,355.31,24227.0,354.4129,354.8521,354.4029,354.7223,24227.0
2025-02-18 15:40:00,355.32,355.42,355.04,355.11,32987.0,354.7323,354.8322,354.4528,354.5227,32987.0
2025-02-18 15:45:00,355.11,355.17,354.88,354.95,42554.0,354.5227,354.5826,354.2931,354.3629,42554.0
2025-02-18 15:50:00,355.01,355.53,354.95,355.19,67730.0,354.4228,354.942,354.3629,354.6025,67730.0
2025-02-18 15:55:00,355.21,356.74,355.21,356.64,533375.0,354.6225,356.15,354.6225,356.0501,533375.0
2025-02-19 09:30:00,356.02,356.73,355.46,356.36,137858.0,355.4312,356.14,354.8721,355.7706,137858.0
2025-02-19 09:35:00,356.48,356.91,356.23,356.84,25176.0,355.8904,356.3197,355.6408,356.2498,25176.0
2025-02-19 09:40:00,356.84,357.15,356.62,356.62,31283.0,356.2498,356.5593,356.0302,356.0302,31283.0
2025-02-19 09:45:00,356.67,356.77,356.09,356.13,40841.0,356.0801,356.1799,355.5011,355.541,40841.0
2025-02-19 09:50:00,356.1,356.39,355.99,356.06,21514.0,355.511,355.8006,355.4012,355.4711,21514.0
2025-02-19 09:55:00,356.16,356.54,355.97,356.09,23571.0,355.5709,355.9503,355.3813,355.5011,23571.0
2025-02-19 10:00:00,356.09,356.21,355.75,355.76,29280.0,355.5011,355.6209,355.1616,355.1716,29280.0
2025-02-19 10:05:00,355.82,356.22,355.82,355.98,20128.0,355.2315,355.6308,355.2315,355.3912,20128.0
2025-02-19 10:10:00,355.96,356.01,355.7,355.7,18878.0,355.3713,355.4212,355.1117,355.1117,18878.0
2025-02-19 10:15:00,355.73,356.05,355.61,355.65,33928.0,355.1417,355.4611,355.0219,355.0618,33928.0
2025-02-19 10:20:00,355.72,356.15,355.56,356.12,25042.0,355.1317,355.561,354.9719,355.531,25042.0
2025-02-19 10:25:00,356.07,356.24,355.83,355.83,16357.0,355.4811,355.6508,355.2415,355.2415,16357.0
2025-02-19 10:30:00,355.75,356.17,355.68,355.7,32876.0,355.1616,355.5809,355.0917,355.1117,32876.0
2025-02-19 10:35:00,355.82,355.82,355.2,355.24,26570.0,355.2315,355.2315,354.6125,354.6525,26570.0
2025-02-19 10:40:00,355.24,355.36,354.7,354.9,83813.0,354.6525,354.7723,354.1134,354.313,83813.0
2025-02-19 10:45:00,354.86,354.98,354.63,354.73,28382.0,354.2731,354.3929,354.0435,354.1433,28382.0
2025-02-19 10:50:00,354.69,355.01,354.54,354.99,34629.0,354.1034,354.4228,353.9536,354.4029,34629.0
2025-02-19 10:55:00,354.99,355.04,354.67,354.8,34678.0,354.4029,354.4528,354.0834,354.2132,34678.0
2025-02-19 11:00:00,354.84,355.15,354.65,354.7,26376.0,354.2531,354.5626,354.0634,354.1134,26376.0
2025-02-19 11:05:00,354.73,355.14,354.71,354.98,25318.0,354.1433,354.5526,354.1233,354.3929,25318.0
2025-02-19 11:10:00,355.0,355.36,354.98,355.23,32525.0,354.4129,354.7723,354.3929,354.6425,32525.0
2025-02-19 11:15:00,355.17,355.17,354.79,354.92,16566.0,354.5826,354.5826,354.2032,354.333,16566.0
2025-02-19 11:20:00,354.92,355.03,354.66,354.66,19597.0,354.333,354.4428,354.0734,354.0734,19597.0
2025-02-19 11:25:00,354.75,354.98,354.67,354.98,16810.0,354.1633,354.3929,354.0834,354.3929,16810.0
2025-02-19 11:30:00,354.94,355.32,354.88,355.25,16874.0,354.353,354.7323,354.2931,354.6624,16874.0
2025-02-19 11:35:00,355.25,355.59,355.21,355.46,16737.0,354.6624,355.0019,354.6225,354.8721,16737.0
2025-02-19 11:40:00,355.48,355.58,355.42,355.42,17028.0,354.8921,354.9919,354.8322,354.8322,17028.0
2025-02-19 11:45:00,355.48,355.71,355.42,355.66,18511.0,354.8921,355.1217,354.8322,355.0718,18511.0
2025-02-19 11:50:00,355.69,355.71,355.48,355.66,22489.0,355.1017,355.1217,354.8921,355.0718,22489.0
2025-02-19 11:55:00,355.66,355.8,355.51,355.52,23606.0,355.0718,355.2115,354.922,354.932,23606.0
2025-02-19 12:00:00,355.52,355.63,355.42,355.46,12842.0,354.932,355.0418,354.8322,354.8721,12842.0
2025-02-19 12:05:00,355.46,355.46,355.28,355.3,7072.0,354.8721,354.8721,354.6924,354.7124,7072.0
2025-02-19 12:10:00,355.29,355.36,355.09,355.16,15525.0,354.7024,354.7723,354.5027,354.5726,15525.0
2025-02-19 12:15:00,355.19,355.29,355.05,355.05,20723.0,354.6025,354.7024,354.4628,354.4628,20723.0
2025-02-19 12:20:00,355.06,355.06,354.7,354.99,15481.0,354.4728,354.4728,354.1134,354.4029,15481.0
2025-02-19 12:25:00,354.98,355.04,354.87,354.87,7508.0,354.3929,354.4528,354.2831,354.2831,7508.0
2025-02-19 12:30:00,354.88,355.2,354.67,355.13,26926.0,354.2931,354.6125,354.0834,354.5426,26926.0
2025-02-19 12:35:00,355.13,355.24,354.77,354.81,12057.0,354.5426,354.6525,354.1832,354.2232,12057.0
2025-02-19 12:40:00,354.86,354.94,354.7,354.76,21569.0,354.2731,354.353,354.1134,354.1733,21569.0
2025-02-19 12:45:00,354.72,355.0,354.67,355.0,12452.0,354.1333,354.4129,354.0834,354.4129,12452.0
2025-02-19 12:50:00,355.03,355.25,354.98,355.07,13193.0,354.4428,354.6624,354.3929,354.4827,13193.0
2025-02-19 12:55:00,355.1,355.22,355.02,355.12,11852.0,354.5127,354.6325,354.4328,354.5327,11852.0
2025-02-19 13:00:00,355.12,355.13,354.82,354.88,19156.0,354.5327,354.5426,354.2332,354.2931,19156.0
2025-02-19 13:05:00,354.89,355.02,354.74,354.81,17876.0,354.303,354.4328,354.1533,354.2232,17876.0
2025-02-19 13:10:00,354.81,354.81,354.18,354.41,17780.0,354.2232,354.2232,353.5942,353.8238,17780.0
2025-02-19 13:15:00,354.43,354.84,354.41,354.77,34658.0,353.8438,354.2531,353.8238,354.1832,34658.0
2025-02-19 13:20:00,354.8,354.89,354.79,354.85,8041.0,354.2132,354.303,354.2032,354.2631,8041.0
2025-02-19 13:25:00,354.82,354.91,354.77,354.87,15397.0,354.2332,354.323,354.1832,354.2831,15397.0
2025-02-19 13:30:00,354.87,355.1,354.87,354.91,18008.0,354.2831,354.5127,354.2831,354.323,18008.0
2025-02-19 13:35:00,354.93,355.01,354.91,354.98,7840.0,354.343,354.4228,354.323,354.3929,7840.0
2025-02-19 13:40:00,354.96,355.1,354.91,354.97,8729.0,354.3729,354.5127,354.323,354.3829,8729.0
2025-02-19 13:45:00,355.0,355.03,354.67,354.67,12740.0,354.4129,354.4428,354.0834,354.0834,12740.0
2025-02-19 13:50:00,354.73,354.84,354.57,354.62,15010.0,354.1433,354.2531,353.9836,354.0335,15010.0
2025-02-19 13:55:00,354.64,354.97,354.64,354.91,17807.0,354.0535,354.3829,354.0535,354.323,17807.0
2025-02-19 14:00:00,354.86,355.06,354.84,355.0,11320.0,354.2731,354.4728,354.2531,354.4129,11320.0
2025-02-19 14:05:00,355.0,355.01,354.85,354.93,12153.0,354.4129,354.4228,354.2631,354.343,12153.0
2025-02-19 14:10:00,354.93,355.32,354.93,355.31,20144.0,354.343,354.7323,354.343,354.7223,20144.0
2025-02-19 14:15:00,355.41,355.47,355.31,355.36,17105.0,354.8222,354.8821,354.7223,354.7723,17105.0
2025-02-19 14:20:00,355.33,355.72,355.31,355.71,18302.0,354.7423,355.1317,354.7223,355.1217,18302.0
2025-02-19 14:25:00,355.61,355.61,355.44,355.49,14636.0,355.0219,355.0219,354.8521,354.9021,14636.0
2025-02-19 14:30:00,355.5,355.59,355.28,355.4,14597.0,354.912,355.0019,354.6924,354.8122,14597.0
2025-02-19 14:35:00,355.35,355.44,355.19,355.27,16897.0,354.7623,354.8521,354.6025,354.6824,16897.0
2025-02-19 14:40:00,355.24,355.39,355.1,355.13,15229.0,354.6525,354.8022,354.5127,354.5426,15229.0
2025-02-19 14:45:00,355.1,355.22,355.09,355.16,14326.0,354.5127,354.6325,354.5027,354.5726,14326.0
2025-02-19 14:50:00,355.19,355.26,355.09,355.12,22117.0,354.6025,354.6724,354.5027,354.5327,22117.0
2025-02-19 14:55:00,355.12,355.3,354.93,355.29,21696.0,354.5327,354.7124,354.343,354.7024,21696.0
2025-02-19 15:00:00,355.3,355.3,355.13,355.19,12813.0,354.7124,354.7124,354.5426,354.6025,12813.0
2025-02-19 15:05:00,355.19,355.2,354.9,354.91,14936.0,354.6025,354.6125,354.313,354.323,14936.0
2025-02-19 15:10:00,354.93,355.26,354.93,355.25,15759.0,354.343,354.6724,354.343,354.6624,15759.0
2025-02-19 15:15:00,355.27,355.35,355.19,355.2,23314.0,354.6824,354.7623,354.6025,354.6125,23314.0
2025-02-19 15:20:00,355.2,355.3,355.15,355.24,18831.0,354.6125,354.7124,354.5626,354.6525,18831.0
2025-02-19 15:25:00,355.28,355.37,355.17,355.36,36691.0,354.6924,354.7822,354.5826,354.7723,36691.0
2025-02-19 15:30:00,355.31,355.47,355.21,355.25,32235.0,354.7223,354.8821,354.6225,354.6624,32235.0
2025-02-19 15:35:00,355.25,355.43,355.21,355.37,25287.0,354.6624,354.8422,354.6225,354.7822,25287.0
2025-02-19 15:40:00,355.32,355.39,355.0,355.12,23183.0,354.7323,354.8022,354.4129,354.5327,23183.0
2025-02-19 15:45:00,355.09,355.18,354.95,355.11,31817.0,354.5027,354.5926,354.3629,354.5227,31817.0
2025-02-19 15:50:00,355.14,355.44,354.52,354.59,46335.0,354.5526,354.8521,353.9337,354.0035,46335.0
2025-02-19 15:55:00,354.63,355.3,354.46,355.22,161665.0,354.0435,354.7124,353.8738,354.6325,161665.0
2025-02-20 09:30:00,355.23,355.69,354.76,355.31,151282.0,354.6425,355.1017,354.1733,354.7223,151282.0
2025-02-20 09:35:00,355.32,356.0,355.22,355.99,26573.0,354.7323,355.4112,354.6325,355.4012,26573.0
2025-02-20 09:40:00,355.84,356.13,355.08,355.09,34811.0,355.2515,355.541,354.4927,354.5027,34811.0
2025-02-20 09:45:00,355.13,355.29,354.8,355.24,37614.0,354.5426,354.7024,354.2132,354.6525,37614.0
2025-02-20 09:50:00,355.15,355.82,354.95,355.51,36631.0,354.5626,355.2315,354.3629,354.922,36631.0
2025-02-20 09:55:00,355.51,355.68,354.6,354.66,46927.0,354.922,355.0917,354.0135,354.0734,46927.0
2025-02-20 10:00:00,354.57,354.93,353.45,353.45,35716.0,353.9836,354.343,352.8654,352.8654,35716.0
2025-02-20 10:05:00,353.47,353.85,353.06,353.35,13203.0,352.8854,353.2648,352.4761,352.7656,13203.0
2025-02-20 10:10:00,353.29,353.82,353.24,353.73,22763.0,352.7057,353.2348,352.6558,353.145,22763.0
2025-02-20 10:15:00,353.62,354.14,353.47,353.84,27850.0,353.0351,353.5543,352.8854,353.2548,27850.0
2025-02-20 10:20:00,353.82,354.11,353.78,353.84,17661.0,353.2348,353.5243,353.1949,353.2548,17661.0
2025-02-20 10:25:00,353.81,354.3,353.8,354.21,25111.0,353.2248,353.714,353.2148,353.6242,25111.0
2025-02-20 10:30:00,354.21,354.58,354.19,354.3,23600.0,353.6242,353.9936,353.6042,353.714,23600.0
2025-02-20 10:35:00,354.3,354.3,353.27,353.57,27905.0,353.714,353.714,352.6857,352.9852,27905.0
2025-02-20 10:40:00,353.42,353.57,353.1,353.4,17436.0,352.8355,352.9852,352.516,352.8155,17436.0
2025-02-20 10:45:00,353.44,353.45,352.64,352.81,21386.0,352.8554,352.8654,352.0568,352.2265,21386.0
2025-02-20 10:50:00,352.81,352.82,352.4,352.42,27187.0,352.2265,352.2365,351.8172,351.8371,27187.0
2025-02-20 10:55:00,352.34,352.35,351.81,351.82,43621.0,351.7573,351.7672,351.2281,351.2381,43621.0
2025-02-20 11:00:00,351.85,351.92,350.73,351.15,103791.0,351.2681,351.338,350.1499,350.5692,103791.0
2025-02-20 11:05:00,351.18,351.51,351.09,351.51,38674.0,350.5992,350.9286,350.5093,350.9286,38674.0
2025-02-20 11:10:00,351.49,351.81,351.29,351.39,38636.0,350.9087,351.2281,350.709,350.8088,38636.0
2025-02-20 11:15:00,351.33,351.4,350.95,351.06,44658.0,350.7489,350.8188,350.3696,350.4794,44658.0
2025-02-20 11:20:00,351.08,351.34,350.85,350.97,41516.0,350.4993,350.7589,350.2697,350.3895,41516.0
2025-02-20 11:25:00,351.0,351.19,350.81,350.83,27705.0,350.4195,350.6092,350.2298,350.2498,27705.0
2025-02-20 11:30:00,350.88,350.89,350.21,350.22,47637.0,350.2997,350.3097,349.6308,349.6408,47637.0
2025-02-20 11:35:00,350.14,350.4,349.43,349.93,58863.0,349.5609,349.8205,348.8521,349.3512,58863.0
2025-02-20 11:40:00,349.97,350.11,349.74,349.77,30834.0,349.3912,349.5309,349.1616,349.1915,30834.0
2025-02-20 11:45:00,349.74,350.09,349.59,349.86,37178.0,349.1616,349.511,349.0118,349.2814,37178.0
2025-02-20 11:50:00,349.85,350.2,349.79,350.09,31005.0,349.2714,349.6208,349.2115,349.511,31005.0
2025-02-20 11:55:00,350.12,350.27,350.0,350.09,39931.0,349.5409,349.6907,349.4211,349.511,39931.0
2025-02-20 12:00:00,350.06,350.31,349.87,350.15,39956.0,349.481,349.7306,349.2913,349.5709,39956.0
2025-02-20 12:05:00,350.18,350.49,350.15,350.48,10441.0,349.6008,349.9103,349.5709,349.9003,10441.0
2025-02-20 12:10:00,350.5,350.89,350.49,350.87,35011.0,349.9203,350.3097,349.9103,350.2897,35011.0
2025-02-20 12:15:00,350.8,350.8,350.49,350.49,27175.0,350.2198,350.2198,349.9103,349.9103,27175.0
2025-02-20 12:20:00,350.49,350.66,350.3,350.49,34246.0,349.9103,350.08,349.7206,349.9103,34246.0
2025-02-20 12:25:00,350.48,350.54,350.21,350.22,13189.0,349.9003,349.9602,349.6308,349.6408,13189.0
2025-02-20 12:30:00,350.28,350.54,350.16,350.37,16596.0,349.7007,349.9602,349.5809,349.7905,16596.0
2025-02-20 12:35:00,350.36,350.42,349.89,349.89,13119.0,349.7805,349.8404,349.3113,349.3113,13119.0
2025-02-20 12:40:00,349.95,350.09,349.91,350.09,22464.0,349.3712,349.511,349.3313,349.511,22464.0
2025-02-20 12:45:00,350.09,350.28,349.99,350.04,14772.0,349.511,349.7007,349.4111,349.4611,14772.0
2025-02-20 12:50:00,349.97,350.02,349.77,349.8,21342.0,349.3912,349.4411,349.1915,349.2215,21342.0
2025-02-20 12:55:00,349.79,349.79,349.28,349.33,15960.0,349.2115,349.2115,348.7023,348.7522,15960.0
2025-02-20 13:00:00,349.27,349.5,349.18,349.42,18215.0,348.6923,348.922,348.6025,348.8421,18215.0
2025-02-20 13:05:00,349.47,349.47,349.06,349.17,21620.0,348.892,348.892,348.4827,348.5925,21620.0
2025-02-20 13:10:00,349.17,349.78,349.16,349.73,33037.0,348.5925,349.2015,348.5825,349.1516,33037.0
2025-02-20 13:15:00,349.79,349.85,349.55,349.59,20136.0,349.2115,349.2714,348.9719,349.0118,20136.0
2025-02-20 13:20:00,349.59,349.81,349.45,349.47,21462.0,349.0118,349.2314,348.872,348.892,21462.0
2025-02-20 13:25:00,349.48,349.63,349.42,349.52,12278.0,348.902,349.0517,348.8421,348.9419,12278.0
2025-02-20 13:30:00,349.41,349.87,349.4,349.61,14550.0,348.8321,349.2913,348.8221,349.0318,14550.0
2025-02-20 13:35:00,349.61,349.68,349.44,349.59,16499.0,349.0318,349.1017,348.8621,349.0118,16499.0
2025-02-20 13:40:00,349.59,349.63,349.25,349.46,26634.0,349.0118,349.0517,348.6724,348.882,26634.0
2025-02-20 13:45:00,349.46,349.76,349.39,349.69,11904.0,348.882,349.1815,348.8121,349.1116,11904.0
2025-02-20 13:50:00,349.74,349.81,349.63,349.79,9624.0,349.1616,349.2314,349.0517,349.2115,9624.0
2025-02-20 13:55:00,349.81,349.94,349.73,349.94,13696.0,349.2314,349.3612,349.1516,349.3612,13696.0
2025-02-20 14:00:00,349.96,349.99,349.76,349.82,7296.0,349.3812,349.4111,349.1815,349.2414,7296.0
2025-02-20 14:05:00,349.76,350.06,349.76,349.99,13816.0,349.1815,349.481,349.1815,349.4111,13816.0
2025-02-20 14:10:00,349.98,350.21,349.95,350.13,12208.0,349.4012,349.6308,349.3712,349.5509,12208.0
2025-02-20 14:15:00,350.12,350.13,349.82,349.96,12890.0,349.5409,349.5509,349.2414,349.3812,12890.0
2025-02-20 14:20:00,349.96,350.16,349.92,350.12,17499.0,349.3812,349.5809,349.3413,349.5409,17499.0
2025-02-20 14:25:00,350.06,350.07,349.86,350.07,21691.0,349.481,349.491,349.2814,349.491,21691.0
2025-02-20 14:30:00,350.14,350.15,349.76,349.91,12399.0,349.5609,349.5709,349.1815,349.3313,12399.0
2025-02-20 14:35:00,349.88,350.32,349.84,350.15,12383.0,349.3013,349.7406,349.2614,349.5709,12383.0
2025-02-20 14:40:00,350.2,350.54,350.17,350.44,15221.0,349.6208,349.9602,349.5908,349.8604,15221.0
2025-02-20 14:45:00,350.48,350.75,350.4,350.73,13816.0,349.9003,350.1699,349.8205,350.1499,13816.0
2025-02-20 14:50:00,350.7,350.82,350.66,350.71,23538.0,350.12,350.2398,350.08,350.13,23538.0
2025-02-20 14:55:00,350.74,350.91,350.62,350.7,24698.0,350.1599,350.3296,350.0401,350.12,24698.0
2025-02-20 15:00:00,350.7,350.9,350.64,350.87,15137.0,350.12,350.3196,350.0601,350.2897,15137.0
2025-02-20 15:05:00,350.91,351.2,350.86,351.2,22018.0,350.3296,350.6191,350.2797,350.6191,22018.0
2025-02-20 15:10:00,351.13,351.21,351.04,351.11,16432.0,350.5493,350.6291,350.4594,350.5293,16432.0
2025-02-20 15:15:00,351.07,351.51,350.98,351.51,23286.0,350.4894,350.9286,350.3995,350.9286,23286.0
2025-02-20 15:20:00,351.46,351.66,351.45,351.58,18282.0,350.8787,351.0784,350.8687,350.9985,18282.0
2025-02-20 15:25:00,351.52,351.54,351.35,351.52,13765.0,350.9386,350.9586,350.7689,350.9386,13765.0
2025-02-20 15:30:00,351.52,351.77,351.48,351.54,34679.0,350.9386,351.1882,350.8987,350.9586,34679.0
2025-02-20 15:35:00,351.47,351.49,350.43,350.46,58959.0,350.8887,350.9087,349.8504,349.8804,58959.0
2025-02-20 15:40:00,350.48,350.53,349.94,350.48,66463.0,349.9003,349.9503,349.3612,349.9003,66463.0
2025-02-20 15:45:00,350.47,350.81,350.32,350.65,42123.0,349.8904,350.2298,349.7406,350.0701,42123.0
2025-02-20 15:50:00,350.76,351.02,350.45,350.58,112363.0,350.1799,350.4394,349.8704,350.0002,112363.0
2025-02-20 15:55:00,350.6,350.9,350.0,350.43,346303.0,350.0201,350.3196,349.4211,349.8504,346303.0
2025-02-21 09:30:00,350.49,351.62,350.28,351.12,410108.0,349.9103,351.0385,349.7007,350.5393,410108.0
2025-02-21 09:35:00,351.12,351.31,350.24,350.96,90649.0,350.5393,350.729,349.6607,350.3795,90649.0
2025-02-21 09:40:00,350.77,351.81,350.61,351.45,49401.0,350.1899,351.2281,350.0301,350.8687,49401.0
2025-02-21 09:45:00,351.36,351.55,350.58,350.85,49999.0,350.7789,350.9686,350.0002,350.2697,49999.0
2025-02-21 09:50:00,350.82,350.94,350.56,350.68,25023.0,350.2398,350.3596,349.9802,350.1,25023.0
2025-02-21 09:55:00,350.58,351.32,350.58,351.1,25393.0,350.0002,350.7389,350.0002,350.5193,25393.0
2025-02-21 10:00:00,350.95,351.62,350.9,351.52,73607.0,350.3696,351.0385,350.3196,350.9386,73607.0
2025-02-21 10:05:00,351.6,352.25,351.24,352.13,21262.0,351.0185,351.6674,350.6591,351.5476,21262.0
2025-02-21 10:10:00,352.09,352.23,351.42,351.42,22098.0,351.5077,351.6474,350.8388,350.8388,22098.0
2025-02-21 10:15:00,351.52,351.85,351.26,351.72,33227.0,350.9386,351.2681,350.679,351.1383,33227.0
2025-02-21 10:20:00,351.73,351.99,351.43,351.9,34032.0,351.1483,351.4078,350.8488,351.318,34032.0
2025-02-21 10:25:00,351.89,352.5,351.83,352.4,22742.0,351.308,351.917,351.2481,351.8172,22742.0
2025-02-21 10:30:00,352.45,352.45,351.89,351.93,16619.0,351.8671,351.8671,351.308,351.3479,16619.0
2025-02-21 10:35:00,351.99,352.54,351.93,352.46,52230.0,351.4078,351.9569,351.3479,351.8771,52230.0
2025-02-21 10:40:00,352.42,352.65,351.96,352.1,49178.0,351.8371,352.0667,351.3779,351.5177,49178.0
2025-02-21 10:45:00,352.11,352.67,352.01,352.42,57762.0,351.5276,352.0867,351.4278,351.8371,57762.0
2025-02-21 10:50:00,352.36,352.56,351.79,351.85,35082.0,351.7772,351.9769,351.2082,351.2681,35082.0
2025-02-21 10:55:00,351.84,352.33,351.75,352.29,42922.0,351.2581,351.7473,351.1682,351.7073,42922.0
2025-02-21 11:00:00,352.23,352.52,351.88,351.94,44623.0,351.6474,351.937,351.298,351.3579,44623.0
2025-02-21 11:05:00,351.94,352.36,351.9,352.28,32085.0,351.3579,351.7772,351.318,351.6974,32085.0
2025-02-21 11:10:00,352.2,352.56,352.16,352.33,24622.0,351.6175,351.9769,351.5776,351.7473,24622.0
2025-02-21 11:15:00,352.35,352.71,352.07,352.71,62562.0,351.7672,352.1266,351.4877,352.1266,62562.0
2025-02-21 11:20:00,352.7,352.87,352.45,352.87,24086.0,352.1167,352.2864,351.8671,352.2864,24086.0
2025-02-21 11:25:00,352.74,353.11,352.59,352.8,47431.0,352.1566,352.526,352.0068,352.2165,47431.0
2025-02-21 11:30:00,352.78,352.78,352.16,352.69,49257.0,352.1965,352.1965,351.5776,352.1067,49257.0
2025-02-21 11:35:00,352.69,353.22,352.68,353.12,26517.0,352.1067,352.6358,352.0967,352.536,26517.0
2025-02-21 11:40:00,353.13,353.32,353.02,353.05,36113.0,352.546,352.7356,352.4361,352.4661,36113.0
2025-02-21 11:45:00,353.06,353.06,352.45,352.45,33930.0,352.4761,352.4761,351.8671,351.8671,33930.0
2025-02-21 11:50:00,352.45,352.45,351.95,352.06,15596.0,351.8671,351.8671,351.3679,351.4777,15596.0
2025-02-21 11:55:00,351.97,352.36,351.97,352.34,14707.0,351.3879,351.7772,351.3879,351.7573,14707.0
2025-02-21 12:00:00,352.31,352.41,352.02,352.25,14315.0,351.7273,351.8271,351.4378,351.6674,14315.0
2025-02-21 12:05:00,352.27,352.5,352.2,352.25,23335.0,351.6874,351.917,351.6175,351.6674,23335.0
2025-02-21 12:10:00,352.27,352.31,351.84,352.17,47624.0,351.6874,351.7273,351.2581,351.5875,47624.0
2025-02-21 12:15:00,352.22,352.23,351.86,351.87,9969.0,351.6375,351.6474,351.2781,351.288,9969.0
2025-02-21 12:20:00,351.78,352.01,351.71,351.9,16504.0,351.1982,351.4278,351.1283,351.318,16504.0
2025-02-21 12:25:00,351.84,352.0,351.82,351.87,12067.0,351.2581,351.4178,351.2381,351.288,12067.0
2025-02-21 12:30:00,351.95,351.96,351.75,351.82,19099.0,351.3679,351.3779,351.1682,351.2381,19099.0
2025-02-21 12:35:00,351.83,351.9,351.59,351.7,18087.0,351.2481,351.318,351.0085,351.1183,18087.0
2025-02-21 12:40:00,351.69,351.83,351.55,351.76,17004.0,351.1083,351.2481,350.9686,351.1782,17004.0
2025-02-21 12:45:00,351.73,351.74,351.51,351.57,23078.0,351.1483,351.1583,350.9286,350.9885,23078.0
2025-02-21 12:50:00,351.57,351.57,351.18,351.18,11664.0,350.9885,350.9885,350.5992,350.5992,11664.0
2025-02-21 12:55:00,351.2,351.23,350.31,350.38,34892.0,350.6191,350.6491,349.7306,349.8005,34892.0
2025-02-21 13:00:00,350.33,350.39,349.88,349.97,41217.0,349.7506,349.8105,349.3013,349.3912,41217.0
2025-02-21 13:05:00,349.97,350.2,349.4,349.42,31533.0,349.3912,349.6208,348.8221,348.8421,31533.0
2025-02-21 13:10:00,349.33,349.38,348.93,349.32,31512.0,348.7522,348.8022,348.3529,348.7423,31512.0
2025-02-21 13:15:00,349.32,349.55,348.82,348.82,23491.0,348.7423,348.9719,348.2431,348.2431,23491.0
2025-02-21 13:20:00,348.78,349.13,348.56,349.05,13367.0,348.2031,348.5526,347.9835,348.4727,13367.0
2025-02-21 13:25:00,348.99,349.16,348.67,348.68,19470.0,348.4128,348.5825,348.0933,348.1033,19470.0
2025-02-21 13:30:00,348.67,348.67,348.16,348.23,23297.0,348.0933,348.0933,347.5842,347.6541,23297.0
2025-02-21 13:35:00,348.24,348.55,348.11,348.16,37821.0,347.664,347.9735,347.5343,347.5842,37821.0
2025-02-21 13:40:00,348.15,348.3,347.88,348.27,20829.0,347.5742,347.7239,347.3046,347.694,20829.0
2025-02-21 13:45:00,348.27,348.77,348.18,348.77,7359.0,347.694,348.1932,347.6041,348.1932,7359.0
2025-02-21 13:50:00,348.8,349.2,348.75,349.14,13194.0,348.2231,348.6225,348.1732,348.5626,13194.0
2025-02-21 13:55:00,349.24,349.24,348.4,348.53,25511.0,348.6624,348.6624,347.8238,347.9536,25511.0
2025-02-21 14:00:00,348.53,348.53,348.03,348.2,18125.0,347.9536,347.9536,347.4544,347.6241,18125.0
2025-02-21 14:05:00,348.3,348.89,348.24,348.87,33661.0,347.7239,348.313,347.664,348.293,33661.0
2025-02-21 14:10:00,348.9,349.12,348.78,349.1,23045.0,348.323,348.5426,348.2031,348.5226,23045.0
2025-02-21 14:15:00,349.1,349.1,348.66,348.78,26595.0,348.5226,348.5226,348.0833,348.2031,26595.0
2025-02-21 14:20:00,348.72,348.77,347.94,348.03,39927.0,348.1432,348.1932,347.3645,347.4544,39927.0
2025-02-21 14:25:00,348.07,348.13,347.49,347.53,50145.0,347.4943,347.5542,346.9153,346.9552,50145.0
2025-02-21 14:30:00,347.56,348.22,347.48,348.09,24870.0,346.9852,347.6441,346.9053,347.5143,24870.0
2025-02-21 14:35:00,348.04,348.29,347.9,347.99,15923.0,347.4644,347.714,347.3246,347.4145,15923.0
2025-02-21 14:40:00,347.92,348.26,347.71,348.24,21534.0,347.3446,347.684,347.1349,347.664,21534.0
2025-02-21 14:45:00,348.23,348.66,348.16,348.65,29877.0,347.6541,348.0833,347.5842,348.0734,29877.0
2025-02-21 14:50:00,348.55,349.18,348.53,348.98,40614.0,347.9735,348.6025,347.9536,348.4028,40614.0
2025-02-21 14:55:00,348.96,349.48,348.96,349.19,24008.0,348.3829,348.902,348.3829,348.6125,24008.0
2025-02-21 15:00:00,349.13,349.18,348.88,349.14,23626.0,348.5526,348.6025,348.303,348.5626,23626.0
2025-02-21 15:05:00,349.12,349.23,348.96,349.16,22456.0,348.5426,348.6524,348.3829,348.5825,22456.0
2025-02-21 15:10:00,349.16,349.45,348.94,349.13,24746.0,348.5825,348.872,348.3629,348.5526,24746.0
2025-02-21 15:15:00,349.15,349.33,349.0,349.26,19913.0,348.5725,348.7522,348.4228,348.6824,19913.0
2025-02-21 15:20:00,349.24,349.33,348.88,349.02,28964.0,348.6624,348.7522,348.303,348.4428,28964.0
2025-02-21 15:25:00,349.09,349.38,349.0,349.27,28178.0,348.5126,348.8022,348.4228,348.6923,28178.0
2025-02-21 15:30:00,349.27,349.4,349.12,349.27,51984.0,348.6923,348.8221,348.5426,348.6923,51984.0
2025-02-21 15:35:00,349.32,349.54,349.22,349.36,49087.0,348.7423,348.9619,348.6424,348.7822,49087.0
2025-02-21 15:40:00,349.3,349.36,348.57,348.59,70531.0,348.7223,348.7822,347.9935,348.0135,70531.0
2025-02-21 15:45:00,348.57,348.66,348.27,348.54,117760.0,347.9935,348.0833,347.694,347.9635,117760.0
2025-02-21 15:50:00,348.6,349.02,348.39,348.39,77916.0,348.0234,348.4428,347.8138,347.8138,77916.0
2025-02-21 15:55:00,348.44,348.8,348.1,348.65,350547.0,347.8637,348.2231,347.5243,348.0734,350547.0
2025-02-24 09:30:00,348.75,350.32,347.35,349.88,204865.0,348.1732,349.7406,346.7755,349.3013,204865.0
2025-02-24 09:35:00,349.84,350.55,349.36,350.29,40154.0,349.2614,349.9702,348.7822,349.7107,40154.0
2025-02-24 09:40:00,350.28,350.55,349.4,349.53,54182.0,349.7007,349.9702,348.8221,348.9519,54182.0
2025-02-24 09:45:00,349.66,349.72,348.69,348.82,38417.0,349.0817,349.1416,348.1133,348.2431,38417.0
2025-02-24 09:50:00,348.8,349.14,348.41,348.61,25475.0,348.2231,348.5626,347.8338,348.0334,25475.0
2025-02-24 09:55:00,348.42,348.72,347.99,348.56,62892.0,347.8437,348.1432,347.4145,347.9835,62892.0
2025-02-24 10:00:00,348.56,348.79,347.93,348.16,46147.0,347.9835,348.2131,347.3546,347.5842,46147.0
2025-02-24 10:05:00,348.23,348.62,347.53,348.49,40199.0,347.6541,348.0434,346.9552,347.9136,40199.0
2025-02-24 10:10:00,348.33,348.53,348.06,348.29,29406.0,347.7539,347.9536,347.4843,347.714,29406.0
2025-02-24 10:15:00,348.28,349.0,348.27,348.71,27761.0,347.704,348.4228,347.694,348.1333,27761.0
2025-02-24 10:20:00,348.84,349.18,348.51,349.06,41053.0,348.263,348.6025,347.9336,348.4827,41053.0
2025-02-24 10:25:00,349.15,349.18,348.73,348.99,38268.0,348.5725,348.6025,348.1532,348.4128,38268.0
2025-02-24 10:30:00,348.95,349.23,348.47,348.89,23892.0,348.3729,348.6524,347.8937,348.313,23892.0
2025-02-24 10:35:00,348.79,349.15,348.7,348.91,30941.0,348.2131,348.5725,348.1233,348.3329,30941.0
2025-02-24 10:40:00,348.88,348.94,348.14,348.29,36059.0,348.303,348.3629,347.5642,347.714,36059.0
2025-02-24 10:45:00,348.36,348.7,348.2,348.56,49334.0,347.7838,348.1233,347.6241,347.9835,49334.0
2025-02-24 10:50:00,348.64,348.85,348.36,348.36,29542.0,348.0634,348.273,347.7838,347.7838,29542.0
2025-02-24 10:55:00,348.36,348.66,347.87,348.5,52224.0,347.7838,348.0833,347.2947,347.9236,52224.0
2025-02-24 11:00:00,348.55,348.92,348.45,348.87,25516.0,347.9735,348.3429,347.8737,348.293,25516.0
2025-02-24 11:05:00,348.83,349.04,348.34,348.48,35038.0,348.2531,348.4627,347.7639,347.9036,35038.0
2025-02-24 11:10:00,348.39,348.77,348.12,348.71,147746.0,347.8138,348.1932,347.5442,348.1333,147746.0
2025-02-24 11:15:00,348.71,349.12,348.52,349.07,57306.0,348.1333,348.5426,347.9436,348.4927,57306.0
2025-02-24 11:20:00,349.13,349.5,349.1,349.43,21832.0,348.5526,348.922,348.5226,348.8521,21832.0
2025-02-24 11:25:00,349.43,349.9,349.26,349.56,22480.0,348.8521,349.3213,348.6824,348.9819,22480.0
2025-02-24 11:30:00,349.63,349.75,349.32,349.32,30333.0,349.0517,349.1715,348.7423,348.7423,30333.0
2025-02-24 11:35:00,349.31,349.57,349.07,349.13,19793.0,348.7323,348.9918,348.4927,348.5526,19793.0
2025-02-24 11:40:00,349.07,349.57,349.03,349.51,37368.0,348.4927,348.9918,348.4527,348.9319,37368.0
2025-02-24 11:45:00,349.56,349.9,349.49,349.79,41843.0,348.9819,349.3213,348.912,349.2115,41843.0
2025-02-24 11:50:00,349.69,349.92,349.66,349.67,10190.0,349.1116,349.3413,349.0817,349.0917,10190.0
2025-02-24 11:55:00,349.73,349.76,349.36,349.38,20340.0,349.1516,349.1815,348.7822,348.8022,20340.0
2025-02-24 12:00:00,349.38,349.98,349.38,349.97,23897.0,348.8022,349.4012,348.8022,349.3912,23897.0
2025-02-24 12:05:00,349.92,349.99,349.77,349.77,20109.0,349.3413,349.4111,349.1915,349.1915,20109.0
2025-02-24 12:10:00,349.76,349.84,349.59,349.68,17672.0,349.1815,349.2614,349.0118,349.1017,17672.0
2025-02-24 12:15:00,349.76,350.35,349.73,350.24,44872.0,349.1815,349.7706,349.1516,349.6607,44872.0
2025-02-24 12:20:00,350.27,350.36,350.05,350.16,33608.0,349.6907,349.7805,349.471,349.5809,33608.0
2025-02-24 12:25:00,350.13,350.28,349.8,349.8,13689.0,349.5509,349.7007,349.2215,349.2215,13689.0
2025-02-24 12:30:00,349.84,349.86,349.57,349.63,13651.0,349.2614,349.2814,348.9918,349.0517,13651.0
2025-02-24 12:35:00,349.67,349.83,349.6,349.61,12152.0,349.0917,349.2514,349.0218,349.0318,12152.0
2025-02-24 12:40:00,349.64,349.85,349.6,349.82,18093.0,349.0617,349.2714,349.0218,349.2414,18093.0
2025-02-24 12:45:00,349.85,350.05,349.67,349.95,20952.0,349.2714,349.471,349.0917,349.3712,20952.0
2025-02-24 12:50:00,349.94,349.97,349.49,349.61,18454.0,349.3612,349.3912,348.912,349.0318,18454.0
2025-02-24 12:55:00,349.66,350.05,349.6,349.88,30831.0,349.0817,349.471,349.0218,349.3013,30831.0
2025-02-24 13:00:00,349.93,350.07,349.69,349.79,26728.0,349.3512,349.491,349.1116,349.2115,26728.0
2025-02-24 13:05:00,349.79,350.18,349.69,350.15,11503.0,349.2115,349.6008,349.1116,349.5709,11503.0
2025-02-24 13:10:00,350.11,350.15,349.83,349.98,17760.0,349.5309,349.5709,349.2514,349.4012,17760.0
2025-02-24 13:15:00,349.92,350.38,349.92,350.36,27304.0,349.3413,349.8005,349.3413,349.7805,27304.0
2025-02-24 13:20:00,350.27,350.45,350.22,350.35,6461.0,349.6907,349.8704,349.6408,349.7706,6461.0
2025-02-24 13:25:00,350.42,350.53,350.13,350.14,18435.0,349.8404,349.9503,349.5509,349.5609,18435.0
2025-02-24 13:30:00,350.19,350.27,349.96,350.17,23868.0,349.6108,349.6907,349.3812,349.5908,23868.0
2025-02-24 13:35:00,350.17,350.29,350.03,350.16,9496.0,349.5908,349.7107,349.4511,349.5809,9496.0
2025-02-24 13:40:00,350.16,350.27,350.0,350.11,14832.0,349.5809,349.6907,349.4211,349.5309,14832.0
2025-02-24 13:45:00,350.14,350.2,349.75,349.96,23617.0,349.5609,349.6208,349.1715,349.3812,23617.0
2025-02-24 13:50:00,349.93,350.13,349.86,350.06,10847.0,349.3512,349.5509,349.2814,349.481,10847.0
2025-02-24 13:55:00,350.06,350.17,349.98,350.05,24969.0,349.481,349.5908,349.4012,349.471,24969.0
2025-02-24 14:00:00,349.99,350.38,349.99,350.35,21307.0,349.4111,349.8005,349.4111,349.7706,21307.0
2025-02-24 14:05:00,350.35,350.39,350.14,350.14,28154.0,349.7706,349.8105,349.5609,349.5609,28154.0
2025-02-24 14:10:00,350.14,350.15,349.88,350.06,13179.0,349.5609,349.5709,349.3013,349.481,13179.0
2025-02-24 14:15:00,350.06,350.21,349.7,349.8,28771.0,349.481,349.6308,349.1216,349.2215,28771.0
2025-02-24 14:20:00,349.73,349.83,349.57,349.69,22179.0,349.1516,349.2514,348.9918,349.1116,22179.0
2025-02-24 14:25:00,349.74,350.04,349.68,349.94,16675.0,349.1616,349.4611,349.1017,349.3612,16675.0
2025-02-24 14:30:00,349.93,350.35,349.92,350.13,14299.0,349.3512,349.7706,349.3413,349.5509,14299.0
2025-02-24 14:35:00,350.1,350.31,350.02,350.29,24639.0,349.521,349.7306,349.4411,349.7107,24639.0
2025-02-24 14:40:00,350.19,350.3,349.91,350.17,18035.0,349.6108,349.7206,349.3313,349.5908,18035.0
2025-02-24 14:45:00,350.19,350.34,349.98,350.34,13763.0,349.6108,349.7606,349.4012,349.7606,13763.0
2025-02-24 14:50:00,350.26,350.49,350.18,350.26,14689.0,349.6807,349.9103,349.6008,349.6807,14689.0
2025-02-24 14:55:00,350.31,350.32,350.1,350.28,12569.0,349.7306,349.7406,349.521,349.7007,12569.0
2025-02-24 15:00:00,350.23,350.28,349.76,350.0,25903.0,349.6508,349.7007,349.1815,349.4211,25903.0
2025-02-24 15:05:00,350.0,350.36,349.89,350.31,22692.0,349.4211,349.7805,349.3113,349.7306,22692.0
2025-02-24 15:10:00,350.24,350.26,350.04,350.19,22546.0,349.6607,349.6807,349.4611,349.6108,22546.0
2025-02-24 15:15:00,350.2,350.53,350.16,350.44,29265.0,349.6208,349.9503,349.5809,349.8604,29265.0
2025-02-24 15:20:00,350.4,350.47,350.21,350.25,32872.0,349.8205,349.8904,349.6308,349.6707,32872.0
2025-02-24 15:25:00,350.3,350.44,350.21,350.23,21377.0,349.7206,349.8604,349.6308,349.6508,21377.0
2025-02-24 15:30:00,350.29,350.34,350.03,350.09,24937.0,349.7107,349.7606,349.4511,349.511,24937.0
2025-02-24 15:35:00,350.06,350.24,349.91,350.24,49525.0,349.481,349.6607,349.3313,349.6607,49525.0
2025-02-24 15:40:00,350.27,350.58,350.18,350.22,42516.0,349.6907,350.0002,349.6008,349.6408,42516.0
2025-02-24 15:45:00,350.2,350.63,350.03,350.45,47178.0,349.6208,350.0501,349.4511,349.8704,47178.0
2025-02-24 15:50:00,350.51,350.8,349.53,349.81,70236.0,349.9303,350.2198,348.9519,349.2314,70236.0
2025-02-24 15:55:00,349.88,350.03,349.35,349.96,223748.0,349.3013,349.4511,348.7722,349.3812,223748.0
2025-02-25 09:30:00,351.37,352.16,350.93,351.11,177794.0,350.7889,351.5776,350.3496,350.5293,177794.0
2025-02-25 09:35:00,351.0,351.28,349.6,350.03,82520.0,350.4195,350.699,349.0218,349.4511,82520.0
2025-02-25 09:40:00,350.2,350.27,349.53,349.75,26582.0,349.6208,349.6907,348.9519,349.1715,26582.0
2025-02-25 09:45:00,349.75,350.24,349.69,350.07,35058.0,349.1715,349.6607,349.1116,349.491,35058.0
2025-02-25 09:50:00,349.96,350.02,348.29,348.4,40889.0,349.3812,349.4411,347.714,347.8238,40889.0
2025-02-25 09:55:00,348.3,349.0,348.24,348.81,53351.0,347.7239,348.4228,347.664,348.2331,53351.0
2025-02-25 10:00:00,348.74,348.81,347.82,348.02,53613.0,348.1632,348.2331,347.2447,347.4444,53613.0
2025-02-25 10:05:00,348.03,348.32,347.03,347.25,98787.0,347.4544,347.7439,346.456,346.6757,98787.0
2025-02-25 10:10:00,347.25,347.95,347.2,347.66,54161.0,346.6757,347.3745,346.6258,347.085,54161.0
2025-02-25 10:15:00,347.72,348.37,347.64,347.81,39267.0,347.1449,347.7938,347.065,347.2348,39267.0
2025-02-25 10:20:00,347.8,347.9,347.07,347.18,48959.0,347.2248,347.3246,346.496,346.6058,48959.0
2025-02-25 10:25:00,347.05,347.25,346.53,346.53,48797.0,346.476,346.6757,345.9569,345.9569,48797.0
2025-02-25 10:30:00,346.68,346.75,346.0,346.54,63006.0,346.1066,346.1765,345.4277,345.9669,63006.0
2025-02-25 10:35:00,346.62,347.51,346.61,347.47,41149.0,346.0467,346.9352,346.0367,346.8953,41149.0
2025-02-25 10:40:00,347.47,348.5,347.45,347.93,32667.0,346.8953,347.9236,346.8753,347.3546,32667.0
2025-02-25 10:45:00,348.09,348.18,347.5,347.94,17684.0,347.5143,347.6041,346.9253,347.3645,17684.0
2025-02-25 10:50:00,347.84,348.4,347.69,348.13,37351.0,347.2647,347.8238,347.115,347.5542,37351.0
2025-02-25 10:55:00,348.03,348.43,347.91,347.94,51141.0,347.4544,347.8537,347.3346,347.3645,51141.0
2025-02-25 11:00:00,347.91,347.92,346.7,347.06,28061.0,347.3346,347.3446,346.1266,346.486,28061.0
2025-02-25 11:05:00,347.06,347.38,346.76,346.87,28753.0,346.486,346.8055,346.1865,346.2963,28753.0
2025-02-25 11:10:00,346.87,347.68,346.75,347.45,29284.0,346.2963,347.105,346.1765,346.8753,29284.0
2025-02-25 11:15:00,347.38,347.66,346.53,346.53,28898.0,346.8055,347.085,345.9569,345.9569,28898.0
2025-02-25 11:20:00,346.62,347.18,346.44,347.11,32966.0,346.0467,346.6058,345.867,346.5359,32966.0
2025-02-25 11:25:00,347.0,347.11,346.38,346.54,28231.0,346.4261,346.5359,345.8071,345.9669,28231.0
2025-02-25 11:30:00,346.62,346.84,346.01,346.12,31937.0,346.0467,346.2664,345.4377,345.5475,31937.0
2025-02-25 11:35:00,346.32,346.86,346.11,346.65,22353.0,345.7472,346.2863,345.5376,346.0767,22353.0
2025-02-25 11:40:00,346.75,346.87,346.58,346.65,23256.0,346.1765,346.2963,346.0068,346.0767,23256.0
2025-02-25 11:45:00,346.75,347.51,346.61,347.51,27712.0,346.1765,346.9352,346.0367,346.9352,27712.0
2025-02-25 11:50:00,347.52,348.13,347.36,347.83,17809.0,346.9452,347.5542,346.7855,347.2547,17809.0
2025-02-25 11:55:00,347.71,348.64,347.62,348.38,31791.0,347.1349,348.0634,347.0451,347.8038,31791.0
2025-02-25 12:00:00,348.45,348.45,347.87,348.08,9946.0,347.8737,347.8737,347.2947,347.5043,9946.0
2025-02-25 12:05:00,348.09,348.4,348.01,348.37,12117.0,347.5143,347.8238,347.4344,347.7938,12117.0
2025-02-25 12:10:00,348.42,348.52,348.12,348.21,23618.0,347.8437,347.9436,347.5442,347.6341,23618.0
2025-02-25 12:15:00,348.26,348.29,347.9,347.97,17762.0,347.684,347.714,347.3246,347.3945,17762.0
2025-02-25 12:20:00,347.97,347.99,347.75,347.98,17106.0,347.3945,347.4145,347.1749,347.4045,17106.0
2025-02-25 12:25:00,347.91,348.32,347.8,348.31,27279.0,347.3346,347.7439,347.2248,347.7339,27279.0
2025-02-25 12:30:00,348.28,348.74,348.28,348.6,41450.0,347.704,348.1632,347.704,348.0234,41450.0
2025-02-25 12:35:00,348.52,348.95,348.51,348.79,27382.0,347.9436,348.3729,347.9336,348.2131,27382.0
2025-02-25 12:40:00,348.83,349.35,348.81,349.26,26921.0,348.2531,348.7722,348.2331,348.6824,26921.0
2025-02-25 12:45:00,349.27,349.38,349.03,349.24,20089.0,348.6923,348.8022,348.4527,348.6624,20089.0
2025-02-25 12:50:00,349.2,349.89,349.16,349.79,14708.0,348.6225,349.3113,348.5825,349.2115,14708.0
2025-02-25 12:55:00,349.9,350.19,349.76,350.19,16057.0,349.3213,349.6108,349.1815,349.6108,16057.0
2025-02-25 13:00:00,350.12,350.46,350.1,350.41,20958.0,349.5409,349.8804,349.521,349.8305,20958.0
2025-02-25 13:05:00,350.35,350.72,350.28,350.41,23885.0,349.7706,350.1399,349.7007,349.8305,23885.0
2025-02-25 13:10:00,350.41,350.48,349.87,350.0,19314.0,349.8305,349.9003,349.2913,349.4211,19314.0
2025-02-25 13:15:00,349.98,350.41,349.89,350.09,17216.0,349.4012,349.8305,349.3113,349.511,17216.0
2025-02-25 13:20:00,350.09,350.39,350.04,350.39,20620.0,349.511,349.8105,349.4611,349.8105,20620.0
2025-02-25 13:25:00,350.34,350.34,349.8,349.88,30807.0,349.7606,349.7606,349.2215,349.3013,30807.0
2025-02-25 13:30:00,349.88,350.33,349.82,350.22,34101.0,349.3013,349.7506,349.2414,349.6408,34101.0
2025-02-25 13:35:00,350.25,351.13,350.12,351.06,18107.0,349.6707,350.5493,349.5409,350.4794,18107.0
2025-02-25 13:40:00,351.14,351.61,351.09,351.45,29984.0,350.5592,351.0285,350.5093,350.8687,29984.0
2025-02-25 13:45:00,351.37,351.45,351.17,351.28,39041.0,350.7889,350.8687,350.5892,350.699,39041.0
2025-02-25 13:50:00,351.28,351.44,350.89,351.26,20217.0,350.699,350.8587,350.3097,350.679,20217.0
2025-02-25 13:55:00,351.26,351.28,350.79,350.86,15095.0,350.679,350.699,350.2098,350.2797,15095.0
2025-02-25 14:00:00,350.91,350.99,350.72,350.79,12858.0,350.3296,350.4095,350.1399,350.2098,12858.0
2025-02-25 14:05:00,350.81,351.02,350.81,350.97,23570.0,350.2298,350.4394,350.2298,350.3895,23570.0
2025-02-25 14:10:00,351.0,351.06,350.78,350.83,37024.0,350.4195,350.4794,350.1998,350.2498,37024.0
2025-02-25 14:15:00,350.83,350.98,350.48,350.98,29720.0,350.2498,350.3995,349.9003,350.3995,29720.0
2025-02-25 14:20:00,350.86,350.92,350.63,350.77,23347.0,350.2797,350.3396,350.0501,350.1899,23347.0
2025-02-25 14:25:00,350.75,350.81,350.42,350.48,10788.0,350.1699,350.2298,349.8404,349.9003,10788.0
2025-02-25 14:30:00,350.48,350.95,350.48,350.94,38013.0,349.9003,350.3696,349.9003,350.3596,38013.0
2025-02-25 14:35:00,350.97,351.68,350.5,351.68,40558.0,350.3895,351.0984,349.9203,351.0984,40558.0
2025-02-25 14:40:00,351.74,352.34,351.59,352.06,27684.0,351.1583,351.7573,351.0085,351.4777,27684.0
2025-02-25 14:45:00,352.05,352.11,351.47,351.9,61100.0,351.4677,351.5276,350.8887,351.318,61100.0
2025-02-25 14:50:00,351.9,352.27,351.83,352.24,33626.0,351.318,351.6874,351.2481,351.6574,33626.0
2025-02-25 14:55:00,352.23,352.36,351.95,352.19,34765.0,351.6474,351.7772,351.3679,351.6075,34765.0
2025-02-25 15:00:00,352.16,352.35,351.74,351.96,30922.0,351.5776,351.7672,351.1583,351.3779,30922.0
2025-02-25 15:05:00,351.96,352.23,351.72,351.8,50734.0,351.3779,351.6474,351.1383,351.2182,50734.0
2025-02-25 15:10:00,351.81,351.81,351.34,351.48,29716.0,351.2281,351.2281,350.7589,350.8987,29716.0
2025-02-25 15:15:00,351.46,351.96,351.34,351.78,41947.0,350.8787,351.3779,350.7589,351.1982,41947.0
2025-02-25 15:20:00,351.78,352.59,351.77,352.3,53777.0,351.1982,352.0068,351.1882,351.7173,53777.0
2025-02-25 15:25:00,352.34,352.47,351.88,352.04,28304.0,351.7573,351.887,351.298,351.4578,28304.0
2025-02-25 15:30:00,352.07,352.37,351.83,352.31,38680.0,351.4877,351.7872,351.2481,351.7273,38680.0
2025-02-25 15:35:00,352.31,352.45,351.53,351.57,37840.0,351.7273,351.8671,350.9486,350.9885,37840.0
2025-02-25 15:40:00,351.57,351.77,351.4,351.57,42512.0,350.9885,351.1882,350.8188,350.9885,42512.0
2025-02-25 15:45:00,351.55,352.0,351.46,351.75,67781.0,350.9686,351.4178,350.8787,351.1682,67781.0
2025-02-25 15:50:00,351.71,351.9,351.11,351.43,56726.0,351.1283,351.318,350.5293,350.8488,56726.0
2025-02-25 15:55:00,351.49,352.19,351.38,352.02,230693.0,350.9087,351.6075,350.7988,351.4378,230693.0
2025-02-26 09:30:00,350.0,351.0,349.4,350.41,209758.0,349.4211,350.4195,348.8221,349.8305,209758.0
2025-02-26 09:35:00,350.41,351.39,350.28,350.86,82025.0,349.8305,350.8088,349.7007,350.2797,82025.0
2025-02-26 09:40:00,350.85,351.25,350.34,350.66,48725.0,350.2697,350.6691,349.7606,350.08,48725.0
2025-02-26 09:45:00,350.67,350.84,350.33,350.65,42606.0,350.09,350.2597,349.7506,350.0701,42606.0
2025-02-26 09:50:00,350.68,351.09,349.99,349.99,53118.0,350.1,350.5093,349.4111,349.4111,53118.0
2025-02-26 09:55:00,350.0,350.37,349.93,350.37,101605.0,349.4211,349.7905,349.3512,349.7905,101605.0
2025-02-26 10:00:00,350.33,350.4,349.84,350.06,75855.0,349.7506,349.8205,349.2614,349.481,75855.0
2025-02-26 10:05:00,350.16,350.42,350.04,350.29,56526.0,349.5809,349.8404,349.4611,349.7107,56526.0
2025-02-26 10:10:00,350.29,350.68,350.12,350.68,54457.0,349.7107,350.1,349.5409,350.1,54457.0
2025-02-26 10:15:00,350.63,350.84,350.31,350.78,54378.0,350.0501,350.2597,349.7306,350.1998,54378.0
2025-02-26 10:20:00,350.82,350.88,350.53,350.79,43850.0,350.2398,350.2997,349.9503,350.2098,43850.0
2025-02-26 10:25:00,350.84,351.52,350.48,351.3,150422.0,350.2597,350.9386,349.9003,350.719,150422.0
2025-02-26 10:30:00,351.34,351.74,351.16,351.39,47909.0,350.7589,351.1583,350.5792,350.8088,47909.0
2025-02-26 10:35:00,351.37,351.67,350.82,351.01,33535.0,350.7889,351.0884,350.2398,350.4295,33535.0
2025-02-26 10:40:00,350.94,351.34,350.94,351.34,26511.0,350.3596,350.7589,350.3596,350.7589,26511.0
2025-02-26 10:45:00,351.32,351.4,351.03,351.34,33078.0,350.7389,350.8188,350.4494,350.7589,33078.0
2025-02-26 10:50:00,351.28,351.83,351.14,351.28,31294.0,350.699,351.2481,350.5592,350.699,31294.0
2025-02-26 10:55:00,351.21,351.23,350.72,350.98,41112.0,350.6291,350.6491,350.1399,350.3995,41112.0
2025-02-26 11:00:00,351.01,351.16,350.69,350.75,42078.0,350.4295,350.5792,350.11,350.1699,42078.0
2025-02-26 11:05:00,350.75,350.75,350.17,350.33,45371.0,350.1699,350.1699,349.5908,349.7506,45371.0
2025-02-26 11:10:00,350.28,350.34,349.91,350.02,33029.0,349.7007,349.7606,349.3313,349.4411,33029.0
2025-02-26 11:15:00,350.08,350.74,349.96,350.68,58522.0,349.501,350.1599,349.3812,350.1,58522.0
2025-02-26 11:20:00,350.75,350.87,350.52,350.75,35339.0,350.1699,350.2897,349.9403,350.1699,35339.0
2025-02-26 11:25:00,350.78,350.89,350.49,350.77,34156.0,350.1998,350.3097,349.9103,350.1899,34156.0
2025-02-26 11:30:00,350.77,350.77,350.2,350.42,32024.0,350.1899,350.1899,349.6208,349.8404,32024.0
2025-02-26 11:35:00,350.42,351.09,350.31,351.0,21111.0,349.8404,350.5093,349.7306,350.4195,21111.0
2025-02-26 11:40:00,351.0,351.04,350.56,350.9,55879.0,350.4195,350.4594,349.9802,350.3196,55879.0
2025-02-26 11:45:00,350.95,351.18,350.81,350.82,23436.0,350.3696,350.5992,350.2298,350.2398,23436.0
2025-02-26 11:50:00,350.87,351.15,350.81,351.06,14674.0,350.2897,350.5692,350.2298,350.4794,14674.0
2025-02-26 11:55:00,350.95,351.04,350.65,351.02,32367.0,350.3696,350.4594,350.0701,350.4394,32367.0
2025-02-26 12:00:00,351.06,351.18,350.89,350.99,37373.0,350.4794,350.5992,350.3097,350.4095,37373.0
2025-02-26 12:05:00,351.05,351.28,350.98,351.02,31895.0,350.4694,350.699,350.3995,350.4394,31895.0
2025-02-26 12:10:00,351.08,351.2,351.04,351.07,13533.0,350.4993,350.6191,350.4594,350.4894,13533.0
2025-02-26 12:15:00,351.07,351.29,350.88,351.05,49075.0,350.4894,350.709,350.2997,350.4694,49075.0
2025-02-26 12:20:00,351.05,351.1,350.23,350.56,64462.0,350.4694,350.5193,349.6508,349.9802,64462.0
2025-02-26 12:25:00,350.48,350.94,350.34,350.91,17877.0,349.9003,350.3596,349.7606,350.3296,17877.0
2025-02-26 12:30:00,350.9,351.05,350.66,350.79,28768.0,350.3196,350.4694,350.08,350.2098,28768.0
2025-02-26 12:35:00,350.79,350.82,350.42,350.69,20040.0,350.2098,350.2398,349.8404,350.11,20040.0
2025-02-26 12:40:00,350.63,350.72,350.51,350.71,16167.0,350.0501,350.1399,349.9303,350.13,16167.0
2025-02-26 12:45:00,350.56,350.65,350.42,350.65,17298.0,349.9802,350.0701,349.8404,350.0701,17298.0
2025-02-26 12:50:00,350.68,350.69,350.43,350.56,30099.0,350.1,350.11,349.8504,349.9802,30099.0
2025-02-26 12:55:00,350.52,350.56,350.19,350.33,47165.0,349.9403,349.9802,349.6108,349.7506,47165.0
2025-02-26 13:00:00,350.38,350.5,350.13,350.3,32185.0,349.8005,349.9203,349.5509,349.7206,32185.0
2025-02-26 13:05:00,350.28,350.37,349.91,350.27,12950.0,349.7007,349.7905,349.3313,349.6907,12950.0
2025-02-26 13:10:00,350.32,350.35,349.79,349.94,13942.0,349.7406,349.7706,349.2115,349.3612,13942.0
2025-02-26 13:15:00,350.05,350.41,349.96,350.39,22145.0,349.471,349.8305,349.3812,349.8105,22145.0
2025-02-26 13:20:00,350.4,350.54,350.27,350.4,8272.0,349.8205,349.9602,349.6907,349.8205,8272.0
2025-02-26 13:25:00,350.4,350.43,349.72,349.72,11354.0,349.8205,349.8504,349.1416,349.1416,11354.0
2025-02-26 13:30:00,349.65,349.77,349.54,349.67,14329.0,349.0717,349.1915,348.9619,349.0917,14329.0
2025-02-26 13:35:00,349.63,349.87,349.53,349.83,18270.0,349.0517,349.2913,348.9519,349.2514,18270.0
2025-02-26 13:40:00,349.89,349.96,349.5,349.67,17980.0,349.3113,349.3812,348.922,349.0917,17980.0
2025-02-26 13:45:00,349.68,349.75,349.26,349.28,19001.0,349.1017,349.1715,348.6824,348.7023,19001.0
2025-02-26 13:50:00,349.28,349.44,349.13,349.4,8528.0,348.7023,348.8621,348.5526,348.8221,8528.0
2025-02-26 13:55:00,349.4,349.41,348.99,349.37,35589.0,348.8221,348.8321,348.4128,348.7922,35589.0
2025-02-26 14:00:00,349.37,349.71,349.24,349.52,22199.0,348.7922,349.1316,348.6624,348.9419,22199.0
2025-02-26 14:05:00,349.53,349.56,349.4,349.46,24715.0,348.9519,348.9819,348.8221,348.882,24715.0
2025-02-26 14:10:00,349.41,349.68,349.35,349.68,9333.0,348.8321,349.1017,348.7722,349.1017,9333.0
2025-02-26 14:15:00,349.68,349.87,349.45,349.75,13628.0,349.1017,349.2913,348.872,349.1715,13628.0
2025-02-26 14:20:00,349.81,350.36,349.81,350.14,10985.0,349.2314,349.7805,349.2314,349.5609,10985.0
2025-02-26 14:25:00,350.14,350.45,350.03,350.25,22493.0,349.5609,349.8704,349.4511,349.6707,22493.0
2025-02-26 14:30:00,350.24,350.44,350.19,350.4,13392.0,349.6607,349.8604,349.6108,349.8205,13392.0
2025-02-26 14:35:00,350.4,350.65,350.39,350.64,18989.0,349.8205,350.0701,349.8105,350.0601,18989.0
2025-02-26 14:40:00,350.63,350.86,350.57,350.74,18923.0,350.0501,350.2797,349.9902,350.1599,18923.0
2025-02-26 14:45:00,350.75,350.88,350.64,350.72,28637.0,350.1699,350.2997,350.0601,350.1399,28637.0
2025-02-26 14:50:00,350.67,350.71,350.34,350.36,13423.0,350.09,350.13,349.7606,349.7805,13423.0
2025-02-26 14:55:00,350.36,350.53,350.02,350.14,31056.0,349.7805,349.9503,349.4411,349.5609,31056.0
2025-02-26 15:00:00,350.19,350.48,350.15,350.29,31587.0,349.6108,349.9003,349.5709,349.7107,31587.0
2025-02-26 15:05:00,350.29,350.69,350.28,350.61,20090.0,349.7107,350.11,349.7007,350.0301,20090.0
2025-02-26 15:10:00,350.61,350.79,350.38,350.43,29574.0,350.0301,350.2098,349.8005,349.8504,29574.0
2025-02-26 15:15:00,350.43,350.64,350.31,350.6,30102.0,349.8504,350.0601,349.7306,350.0201,30102.0
2025-02-26 15:20:00,350.56,350.71,350.43,350.66,21002.0,349.9802,350.13,349.8504,350.08,21002.0
2025-02-26 15:25:00,350.67,351.07,350.64,350.88,51622.0,350.09,350.4894,350.0601,350.2997,51622.0
2025-02-26 15:30:00,350.88,351.1,350.73,351.02,35098.0,350.2997,350.5193,350.1499,350.4394,35098.0
2025-02-26 15:35:00,350.99,350.99,350.67,350.73,24646.0,350.4095,350.4095,350.09,350.1499,24646.0
2025-02-26 15:40:00,350.69,350.85,350.4,350.8,30370.0,350.11,350.2697,349.8205,350.2198,30370.0
2025-02-26 15:45:00,350.76,351.0,350.49,350.52,42778.0,350.1799,350.4195,349.9103,349.9403,42778.0
2025-02-26 15:50:00,350.57,350.84,350.32,350.68,85112.0,349.9902,350.2597,349.7406,350.1,85112.0
2025-02-26 15:55:00,350.71,350.77,350.4,350.62,181360.0,350.13,350.1899,349.8205,350.0401,181360.0
2025-02-27 09:30:00,351.9,353.55,351.67,353.4,144698.0,351.318,352.9653,351.0884,352.8155,144698.0
2025-02-27 09:35:00,353.63,355.69,353.51,355.45,64783.0,353.0451,355.1017,352.9253,354.8621,64783.0
2025-02-27 09:40:00,355.32,356.22,355.09,355.92,72009.0,354.7323,355.6308,354.5027,355.3313,72009.0
2025-02-27 09:45:00,355.87,356.21,355.56,356.02,73573.0,355.2814,355.6209,354.9719,355.4312,73573.0
2025-02-27 09:50:00,356.01,356.67,355.69,355.99,67088.0,355.4212,356.0801,355.1017,355.4012,67088.0
2025-02-27 09:55:00,355.95,356.59,355.74,355.93,83239.0,355.3613,356.0002,355.1516,355.3413,83239.0
2025-02-27 10:00:00,355.93,356.33,355.17,355.92,83394.0,355.3413,355.7407,354.5826,355.3313,83394.0
2025-02-27 10:05:00,355.7,357.26,355.7,357.17,77800.0,355.1117,356.6691,355.1117,356.5793,77800.0
2025-02-27 10:10:00,357.06,358.47,356.98,358.24,131333.0,356.4695,357.8771,356.3896,357.6475,131333.0
2025-02-27 10:15:00,358.3,359.36,358.06,359.04,111885.0,357.7074,358.7657,357.4678,358.4462,111885.0
2025-02-27 10:20:00,359.12,360.31,358.99,360.08,98836.0,358.526,359.7141,358.3963,359.4845,98836.0
2025-02-27 10:25:00,360.1,360.18,359.11,359.23,86137.0,359.5044,359.5843,358.5161,358.6359,86137.0
2025-02-27 10:30:00,359.33,359.39,358.36,358.74,71024.0,358.7357,358.7956,357.7673,358.1467,71024.0
2025-02-27 10:35:00,358.71,359.34,358.34,358.84,58924.0,358.1167,358.7457,357.7473,358.2465,58924.0
2025-02-27 10:40:00,358.92,359.19,358.13,358.23,42166.0,358.3264,358.5959,357.5377,357.6375,42166.0
2025-02-27 10:45:00,358.27,358.84,357.93,358.84,37809.0,357.6775,358.2465,357.338,358.2465,37809.0
2025-02-27 10:50:00,358.73,358.93,358.27,358.28,28436.0,358.1367,358.3364,357.6775,357.6874,28436.0
2025-02-27 10:55:00,358.23,358.35,357.73,357.73,36409.0,357.6375,357.7573,357.1383,357.1383,36409.0
2025-02-27 11:00:00,357.8,358.21,357.61,357.62,44553.0,357.2082,357.6176,357.0185,357.0285,44553.0
2025-02-27 11:05:00,357.7,357.83,357.33,357.56,49539.0,357.1084,357.2382,356.739,356.9686,49539.0
2025-02-27 11:10:00,357.54,358.27,357.53,358.15,30223.0,356.9487,357.6775,356.9387,357.5577,30223.0
2025-02-27 11:15:00,358.08,358.49,358.06,358.33,49597.0,357.4878,357.8971,357.4678,357.7374,49597.0
2025-02-27 11:20:00,358.37,358.42,358.04,358.15,16607.0,357.7773,357.8272,357.4478,357.5577,16607.0
2025-02-27 11:25:00,358.24,358.29,357.51,357.76,27658.0,357.6475,357.6974,356.9187,357.1683,27658.0
2025-02-27 11:30:00,357.76,357.92,357.62,357.81,22453.0,357.1683,357.328,357.0285,357.2182,22453.0
2025-02-27 11:35:00,357.78,358.08,357.54,357.68,24180.0,357.1883,357.4878,356.9487,357.0884,24180.0
2025-02-27 11:40:00,357.79,357.91,357.14,357.24,17263.0,357.1982,357.318,356.5493,356.6492,17263.0
2025-02-27 11:45:00,357.24,357.44,356.87,357.08,30313.0,356.6492,356.8488,356.2798,356.4894,30313.0
2025-02-27 11:50:00,357.01,357.17,356.56,356.94,60045.0,356.4195,356.5793,355.9703,356.3497,60045.0
2025-02-27 11:55:00,356.96,357.19,356.86,356.93,57560.0,356.3696,356.5992,356.2698,356.3397,57560.0
2025-02-27 12:00:00,356.94,357.47,356.91,357.47,37162.0,356.3497,356.8788,356.3197,356.8788,37162.0
2025-02-27 12:05:00,357.44,357.49,357.02,357.02,38457.0,356.8488,356.8987,356.4295,356.4295,38457.0
2025-02-27 12:10:00,356.88,357.04,356.58,356.68,27845.0,356.2898,356.4495,355.9902,356.0901,27845.0
2025-02-27 12:15:00,356.68,356.87,356.41,356.41,23668.0,356.0901,356.2798,355.8205,355.8205,23668.0
2025-02-27 12:20:00,356.4,356.79,356.16,356.73,30586.0,355.8105,356.1999,355.5709,356.14,30586.0
2025-02-27 12:25:00,356.68,357.68,356.59,357.6,54440.0,356.0901,357.0884,356.0002,357.0086,54440.0
2025-02-27 12:30:00,357.68,358.11,357.62,357.89,22759.0,357.0884,357.5177,357.0285,357.2981,22759.0
2025-02-27 12:35:00,357.89,357.99,357.63,357.63,66633.0,357.2981,357.3979,357.0385,357.0385,66633.0
2025-02-27 12:40:00,357.62,357.69,356.99,357.17,30013.0,357.0285,357.0984,356.3996,356.5793,30013.0
2025-02-27 12:45:00,357.2,357.64,357.2,357.5,27160.0,356.6092,357.0485,356.6092,356.9087,27160.0
2025-02-27 12:50:00,357.42,357.73,357.31,357.62,29775.0,356.8289,357.1383,356.719,357.0285,29775.0
2025-02-27 12:55:00,357.68,357.8,357.44,357.55,21928.0,357.0884,357.2082,356.8488,356.9586,21928.0
2025-02-27 13:00:00,357.77,358.09,357.63,357.77,24354.0,357.1783,357.4978,357.0385,357.1783,24354.0
2025-02-27 13:05:00,357.67,357.85,357.46,357.85,19688.0,357.0784,357.2581,356.8688,357.2581,19688.0
2025-02-27 13:10:00,357.77,358.3,357.69,358.15,55601.0,357.1783,357.7074,357.0984,357.5577,55601.0
2025-02-27 13:15:00,358.09,358.29,357.88,357.88,24036.0,357.4978,357.6974,357.2881,357.2881,24036.0
2025-02-27 13:20:00,357.91,358.6,357.77,358.46,28594.0,357.318,358.0069,357.1783,357.8671,28594.0
2025-02-27 13:25:00,358.44,358.5,357.95,357.95,15107.0,357.8472,357.9071,357.358,357.358,15107.0
2025-02-27 13:30:00,358.04,358.23,357.93,358.01,12289.0,357.4478,357.6375,357.338,357.4179,12289.0
2025-02-27 13:35:00,357.97,358.16,357.8,358.1,16134.0,357.3779,357.5676,357.2082,357.5077,16134.0
2025-02-27 13:40:00,358.02,358.08,357.67,357.67,23669.0,357.4279,357.4878,357.0784,357.0784,23669.0
2025-02-27 13:45:00,357.61,357.94,357.55,357.58,21267.0,357.0185,357.348,356.9586,356.9886,21267.0
2025-02-27 13:50:00,357.56,357.91,357.34,357.81,15016.0,356.9686,357.318,356.749,357.2182,15016.0
2025-02-27 13:55:00,357.74,357.83,357.31,357.38,24488.0,357.1483,357.2382,356.719,356.7889,24488.0
2025-02-27 14:00:00,357.32,357.48,357.06,357.16,25093.0,356.729,356.8888,356.4695,356.5693,25093.0
2025-02-27 14:05:00,357.06,357.23,356.96,357.16,28229.0,356.4695,356.6392,356.3696,356.5693,28229.0
2025-02-27 14:10:00,357.12,357.23,356.72,356.9,32004.0,356.5294,356.6392,356.13,356.3097,32004.0
2025-02-27 14:15:00,356.86,357.02,356.74,357.02,40627.0,356.2698,356.4295,356.15,356.4295,40627.0
2025-02-27 14:20:00,356.98,357.37,356.91,357.22,54230.0,356.3896,356.7789,356.3197,356.6292,54230.0
2025-02-27 14:25:00,357.19,357.27,356.33,356.47,47543.0,356.5992,356.6791,355.7407,355.8804,47543.0
2025-02-27 14:30:00,356.47,356.5,355.2,355.35,38873.0,355.8804,355.9104,354.6125,354.7623,38873.0
2025-02-27 14:35:00,355.36,355.79,355.3,355.56,24919.0,354.7723,355.2016,354.7124,354.9719,24919.0
2025-02-27 14:40:00,355.56,355.74,355.05,355.64,31214.0,354.9719,355.1516,354.4628,355.0518,31214.0
2025-02-27 14:45:00,355.64,355.96,355.4,355.56,55620.0,355.0518,355.3713,354.8122,354.9719,55620.0
2025-02-27 14:50:00,355.49,355.83,354.91,355.19,41778.0,354.9021,355.2415,354.323,354.6025,41778.0
2025-02-27 14:55:00,355.19,355.35,354.97,355.2,30963.0,354.6025,354.7623,354.3829,354.6125,30963.0
2025-02-27 15:00:00,355.16,355.2,354.12,354.52,28874.0,354.5726,354.6125,353.5343,353.9337,28874.0
2025-02-27 15:05:00,354.6,354.93,354.59,354.77,33004.0,354.0135,354.343,354.0035,354.1832,33004.0
2025-02-27 15:10:00,354.76,354.84,354.11,354.31,30999.0,354.1733,354.2531,353.5243,353.724,30999.0
2025-02-27 15:15:00,354.46,354.59,354.11,354.38,38660.0,353.8738,354.0035,353.5243,353.7939,38660.0
2025-02-27 15:20:00,354.28,354.94,354.23,354.49,44909.0,353.6941,354.353,353.6441,353.9037,44909.0
2025-02-27 15:25:00,354.49,354.94,354.39,354.55,34799.0,353.9037,354.353,353.8039,353.9636,34799.0
2025-02-27 15:30:00,354.57,355.12,354.57,354.91,47962.0,353.9836,354.5327,353.9836,354.323,47962.0
2025-02-27 15:35:00,354.95,355.37,354.88,355.17,40565.0,354.3629,354.7822,354.2931,354.5826,40565.0
2025-02-27 15:40:00,355.05,355.54,355.05,355.48,82817.0,354.4628,354.952,354.4628,354.8921,82817.0
2025-02-27 15:45:00,355.48,355.6,355.19,355.28,86352.0,354.8921,355.0119,354.6025,354.6924,86352.0
2025-02-27 15:50:00,355.25,355.79,355.16,355.45,90287.0,354.6624,355.2016,354.5726,354.8621,90287.0
2025-02-27 15:55:00,355.49,355.85,355.26,355.83,373092.0,354.9021,355.2615,354.6724,355.2415,373092.0
2025-02-28 09:30:00,354.71,357.98,353.71,355.21,330902.0,354.1233,357.3879,353.125,354.6225,330902.0
2025-02-28 09:35:00,355.33,357.85,354.99,357.85,61988.0,354.7423,357.2581,354.4029,357.2581,61988.0
2025-02-28 09:40:00,357.7,358.32,357.05,358.0,67162.0,357.1084,357.7274,356.4595,357.4079,67162.0
2025-02-28 09:45:00,358.08,358.54,357.44,358.27,81585.0,357.4878,357.947,356.8488,357.6775,81585.0
2025-02-28 09:50:00,358.29,358.84,357.84,358.77,80585.0,357.6974,358.2465,357.2482,358.1766,80585.0
2025-02-28 09:55:00,358.77,359.5,358.67,359.5,132900.0,358.1766,358.9054,358.0768,358.9054,132900.0
2025-02-28 10:00:00,359.41,359.98,358.92,359.28,93888.0,358.8156,359.3846,358.3264,358.6858,93888.0
2025-02-28 10:05:00,359.25,359.94,358.66,359.46,69782.0,358.6558,359.3447,358.0668,358.8655,69782.0
2025-02-28 10:10:00,359.41,359.73,359.0,359.61,102344.0,358.8156,359.135,358.4062,359.0152,102344.0
2025-02-28 10:15:00,359.65,359.77,358.7,359.06,72318.0,359.0552,359.175,358.1067,358.4661,72318.0
2025-02-28 10:20:00,359.0,359.57,358.63,359.43,130066.0,358.4062,358.9753,358.0369,358.8355,130066.0
2025-02-28 10:25:00,359.37,359.62,358.77,358.79,53341.0,358.7756,359.0252,358.1766,358.1966,53341.0
2025-02-28 10:30:00,358.87,358.87,357.18,357.63,134987.0,358.2765,358.2765,356.5893,357.0385,134987.0
2025-02-28 10:35:00,357.63,357.63,357.0,357.41,61057.0,357.0385,357.0385,356.4096,356.8189,61057.0
2025-02-28 10:40:00,357.44,357.55,356.15,356.35,32487.0,356.8488,356.9586,355.561,355.7606,32487.0
2025-02-28 10:45:00,356.34,356.93,356.29,356.72,113224.0,355.7506,356.3397,355.7007,356.13,113224.0
2025-02-28 10:50:00,356.75,357.22,356.75,356.99,67112.0,356.16,356.6292,356.16,356.3996,67112.0
2025-02-28 10:55:00,356.99,357.34,356.74,357.28,46159.0,356.3996,356.749,356.15,356.6891,46159.0
2025-02-28 11:00:00,357.29,358.46,357.29,358.27,42580.0,356.6991,357.8671,356.6991,357.6775,42580.0
2025-02-28 11:05:00,358.28,358.52,357.82,357.98,27040.0,357.6874,357.927,357.2282,357.3879,27040.0
2025-02-28 11:10:00,357.98,358.06,357.31,357.62,28229.0,357.3879,357.4678,356.719,357.0285,28229.0
2025-02-28 11:15:00,357.63,357.64,356.93,357.42,42353.0,357.0385,357.0485,356.3397,356.8289,42353.0
2025-02-28 11:20:00,357.52,357.71,356.94,356.94,52539.0,356.9287,357.1184,356.3497,356.3497,52539.0
2025-02-28 11:25:00,356.94,357.05,356.56,356.85,24390.0,356.3497,356.4595,355.9703,356.2598,24390.0
2025-02-28 11:30:00,356.77,357.63,356.66,357.63,30121.0,356.1799,357.0385,356.0701,357.0385,30121.0
2025-02-28 11:35:00,357.5,358.26,357.49,358.09,23416.0,356.9087,357.6675,356.8987,357.4978,23416.0
2025-02-28 11:40:00,358.07,358.58,358.05,358.58,19633.0,357.4778,357.9869,357.4578,357.9869,19633.0
2025-02-28 11:45:00,358.62,358.72,358.21,358.7,24281.0,358.0269,358.1267,357.6176,358.1067,24281.0
2025-02-28 11:50:00,358.45,358.61,358.26,358.49,20115.0,357.8572,358.0169,357.6675,357.8971,20115.0
2025-02-28 11:55:00,358.49,358.57,357.78,357.87,20551.0,357.8971,357.977,357.1883,357.2781,20551.0
2025-02-28 12:00:00,357.78,358.05,357.5,357.5,23427.0,357.1883,357.4578,356.9087,356.9087,23427.0
2025-02-28 12:05:00,357.52,357.81,357.45,357.81,27621.0,356.9287,357.2182,356.8588,357.2182,27621.0
2025-02-28 12:10:00,357.81,358.1,357.61,357.91,19697.0,357.2182,357.5077,357.0185,357.318,19697.0
2025-02-28 12:15:00,357.91,358.29,357.81,358.23,14068.0,357.318,357.6974,357.2182,357.6375,14068.0
2025-02-28 12:20:00,358.21,358.36,357.16,357.36,34124.0,357.6176,357.7673,356.5693,356.769,34124.0
2025-02-28 12:25:00,357.36,357.56,357.27,357.44,18883.0,356.769,356.9686,356.6791,356.8488,18883.0
2025-02-28 12:30:00,357.5,357.51,357.02,357.15,13635.0,356.9087,356.9187,356.4295,356.5593,13635.0
2025-02-28 12:35:00,357.11,357.2,356.83,357.11,11120.0,356.5194,356.6092,356.2398,356.5194,11120.0
2025-02-28 12:40:00,357.05,357.18,356.36,356.66,26059.0,356.4595,356.5893,355.7706,356.0701,26059.0
2025-02-28 12:45:00,356.66,356.79,356.27,356.3,20768.0,356.0701,356.1999,355.6808,355.7107,20768.0
2025-02-28 12:50:00,356.22,356.95,356.2,356.84,17355.0,355.6308,356.3596,355.6109,356.2498,17355.0
2025-02-28 12:55:00,356.88,356.94,356.49,356.66,22257.0,356.2898,356.3497,355.9004,356.0701,22257.0
2025-02-28 13:00:00,356.55,357.07,356.48,356.59,11938.0,355.9603,356.4794,355.8904,356.0002,11938.0
2025-02-28 13:05:00,356.59,356.79,356.43,356.63,13463.0,356.0002,356.1999,355.8405,356.0402,13463.0
2025-02-28 13:10:00,356.7,356.84,356.44,356.72,17886.0,356.11,356.2498,355.8505,356.13,17886.0
2025-02-28 13:15:00,356.84,357.01,355.89,355.89,30797.0,356.2498,356.4195,355.3014,355.3014,30797.0
2025-02-28 13:20:00,355.98,356.12,355.81,355.95,11646.0,355.3912,355.531,355.2215,355.3613,11646.0
2025-02-28 13:25:00,355.9,357.02,355.85,357.01,22606.0,355.3114,356.4295,355.2615,356.4195,22606.0
2025-02-28 13:30:00,357.0,357.5,356.83,357.41,29461.0,356.4096,356.9087,356.2398,356.8189,29461.0
2025-02-28 13:35:00,357.32,357.59,357.22,357.42,18297.0,356.729,356.9986,356.6292,356.8289,18297.0
2025-02-28 13:40:00,357.47,357.77,357.13,357.66,21748.0,356.8788,357.1783,356.5393,357.0685,21748.0
2025-02-28 13:45:00,357.63,357.65,357.27,357.48,27943.0,357.0385,357.0585,356.6791,356.8888,27943.0
2025-02-28 13:50:00,357.43,357.79,357.4,357.65,20084.0,356.8388,357.1982,356.8089,357.0585,20084.0
2025-02-28 13:55:00,357.7,357.71,356.87,356.93,18393.0,357.1084,357.1184,356.2798,356.3397,18393.0
2025-02-28 14:00:00,357.01,357.74,356.93,357.64,28411.0,356.4195,357.1483,356.3397,357.0485,28411.0
2025-02-28 14:05:00,357.56,358.1,357.56,357.89,38439.0,356.9686,357.5077,356.9686,357.2981,38439.0
2025-02-28 14:10:00,357.94,357.98,357.58,357.75,27265.0,357.348,357.3879,356.9886,357.1583,27265.0
2025-02-28 14:15:00,357.75,358.18,357.6,358.13,25518.0,357.1583,357.5876,357.0086,357.5377,25518.0
2025-02-28 14:20:00,358.18,358.34,357.85,358.1,42625.0,357.5876,357.7473,357.2581,357.5077,42625.0
2025-02-28 14:25:00,358.09,358.5,358.09,358.34,23784.0,357.4978,357.9071,357.4978,357.7473,23784.0
2025-02-28 14:30:00,358.32,358.78,358.29,358.52,23964.0,357.7274,358.1866,357.6974,357.927,23964.0
2025-02-28 14:35:00,358.58,359.22,358.51,359.0,36855.0,357.9869,358.6259,357.9171,358.4062,36855.0
2025-02-28 14:40:00,359.02,359.25,358.88,359.0,29751.0,358.4262,358.6558,358.2864,358.4062,29751.0
2025-02-28 14:45:00,359.02,359.27,358.85,359.14,19470.0,358.4262,358.6758,358.2565,358.546,19470.0
2025-02-28 14:50:00,359.14,359.46,359.09,359.35,33159.0,358.546,358.8655,358.4961,358.7557,33159.0
2025-02-28 14:55:00,359.42,359.47,359.15,359.35,31410.0,358.8256,358.8755,358.556,358.7557,31410.0
2025-02-28 15:00:00,359.35,359.68,359.16,359.68,33001.0,358.7557,359.0851,358.566,359.0851,33001.0
2025-02-28 15:05:00,359.69,360.01,359.58,359.75,66361.0,359.0951,359.4146,358.9853,359.155,66361.0
2025-02-28 15:10:00,359.78,359.99,359.58,359.75,27824.0,359.185,359.3946,358.9853,359.155,27824.0
2025-02-28 15:15:00,359.75,359.88,359.54,359.67,40709.0,359.155,359.2848,358.9454,359.0751,40709.0
2025-02-28 15:20:00,359.61,359.76,359.32,359.76,52651.0,359.0152,359.165,358.7257,359.165,52651.0
2025-02-28 15:25:00,359.77,360.48,359.66,360.47,67775.0,359.175,359.8838,359.0652,359.8738,67775.0
2025-02-28 15:30:00,360.36,360.47,359.89,359.94,56960.0,359.764,359.8738,359.2948,359.3447,56960.0
2025-02-28 15:35:00,359.87,360.07,359.58,359.92,52511.0,359.2748,359.4745,358.9853,359.3247,52511.0
2025-02-28 15:40:00,359.92,360.66,359.86,360.25,95660.0,359.3247,360.0635,359.2648,359.6542,95660.0
2025-02-28 15:45:00,360.29,360.88,360.03,360.84,99335.0,359.6941,360.2831,359.4345,360.2432,99335.0
2025-02-28 15:50:00,360.95,362.1,360.94,361.98,230776.0,360.353,361.5011,360.343,361.3813,230776.0
2025-02-28 15:55:00,361.98,364.0,361.98,362.78,718279.0,361.3813,363.398,361.3813,362.18,718279.0
2025-03-03 09:30:00,363.0,364.34,362.5,364.24,339901.0,362.3996,363.7374,361.9005,363.6376,339901.0
2025-03-03 09:35:00,364.21,365.42,364.09,364.94,92565.0,363.6076,364.8156,363.4878,364.3364,92565.0
2025-03-03 09:40:00,365.08,366.54,365.03,365.06,91984.0,364.4762,365.9338,364.4263,364.4562,91984.0
2025-03-03 09:45:00,365.11,365.87,364.92,365.28,48780.0,364.5061,365.2649,364.3165,364.6759,48780.0
2025-03-03 09:50:00,365.39,365.48,364.18,365.08,56898.0,364.7857,364.8755,363.5777,364.4762,56898.0
2025-03-03 09:55:00,364.97,365.15,364.18,364.72,50983.0,364.3664,364.5461,363.5777,364.1168,50983.0
2025-03-03 10:00:00,364.5,365.0,363.32,364.77,59395.0,363.8971,364.3963,362.7191,364.1667,59395.0
2025-03-03 10:05:00,364.98,364.98,364.24,364.88,58234.0,364.3764,364.3764,363.6376,364.2765,58234.0
2025-03-03 10:10:00,364.86,365.67,364.58,364.73,50025.0,364.2566,365.0652,363.977,364.1268,50025.0
2025-03-03 10:15:00,364.73,365.45,364.5,365.22,66929.0,364.1268,364.8456,363.8971,364.616,66929.0
2025-03-03 10:20:00,365.22,365.47,364.79,364.9,83492.0,364.616,364.8655,364.1867,364.2965,83492.0
2025-03-03 10:25:00,365.04,365.41,364.57,365.41,66692.0,364.4363,364.8056,363.967,364.8056,66692.0
2025-03-03 10:30:00,365.39,365.68,364.59,364.75,57531.0,364.7857,365.0752,363.987,364.1467,57531.0
2025-03-03 10:35:00,364.9,364.95,364.2,364.62,38823.0,364.2965,364.3464,363.5976,364.017,38823.0
2025-03-03 10:40:00,364.47,365.75,364.41,365.75,39463.0,363.8672,365.1451,363.8073,365.1451,39463.0
2025-03-03 10:45:00,365.75,365.75,364.63,364.71,29838.0,365.1451,365.1451,364.0269,364.1068,29838.0
2025-03-03 10:50:00,364.75,365.16,364.68,365.16,29641.0,364.1467,364.5561,364.0769,364.5561,29641.0
2025-03-03 10:55:00,365.08,365.3,364.68,364.7,32086.0,364.4762,364.6958,364.0769,364.0968,32086.0
2025-03-03 11:00:00,364.81,365.25,364.5,364.78,42131.0,364.2066,364.6459,363.8971,364.1767,42131.0
2025-03-03 11:05:00,364.78,364.98,364.58,364.91,38113.0,364.1767,364.3764,363.977,364.3065,38113.0
2025-03-03 11:10:00,364.94,365.48,364.59,365.25,37278.0,364.3364,364.8755,363.987,364.6459,37278.0
2025-03-03 11:15:00,365.2,365.46,364.81,365.37,22609.0,364.596,364.8556,364.2066,364.7657,22609.0
2025-03-03 11:20:00,365.39,365.64,365.17,365.53,61274.0,364.7857,365.0353,364.566,364.9254,61274.0
2025-03-03 11:25:00,365.54,365.7,364.62,364.77,53274.0,364.9354,365.0952,364.017,364.1667,53274.0
2025-03-03 11:30:00,364.79,365.23,364.71,364.83,32124.0,364.1867,364.6259,364.1068,364.2266,32124.0
2025-03-03 11:35:00,364.94,365.29,364.71,364.81,47007.0,364.3364,364.6858,364.1068,364.2066,47007.0
2025-03-03 11:40:00,364.81,364.9,364.17,364.25,55349.0,364.2066,364.2965,363.5677,363.6476,55349.0
2025-03-03 11:45:00,364.38,364.96,364.3,364.9,28404.0,363.7773,364.3564,363.6975,364.2965,28404.0
2025-03-03 11:50:00,364.88,365.34,364.76,365.2,27970.0,364.2765,364.7358,364.1567,364.596,27970.0
2025-03-03 11:55:00,365.28,365.44,365.07,365.09,17553.0,364.6759,364.8356,364.4662,364.4862,17553.0
2025-03-03 12:00:00,365.14,365.15,364.58,364.73,42633.0,364.5361,364.5461,363.977,364.1268,42633.0
2025-03-03 12:05:00,364.77,365.36,364.72,365.36,42475.0,364.1667,364.7557,364.1168,364.7557,42475.0
2025-03-03 12:10:00,365.37,365.88,365.3,365.59,33618.0,364.7657,365.2749,364.6958,364.9853,33618.0
2025-03-03 12:15:00,365.56,365.92,365.43,365.68,40893.0,364.9554,365.3148,364.8256,365.0752,40893.0
2025-03-03 12:20:00,365.79,366.12,365.63,365.91,30302.0,365.185,365.5145,365.0253,365.3048,30302.0
2025-03-03 12:25:00,365.96,366.34,365.79,365.79,22927.0,365.3547,365.7341,365.185,365.185,22927.0
2025-03-03 12:30:00,365.79,366.26,365.62,366.0,44988.0,365.185,365.6542,365.0153,365.3947,44988.0
2025-03-03 12:35:00,366.1,366.3,365.95,366.03,42342.0,365.4945,365.6942,365.3448,365.4246,42342.0
2025-03-03 12:40:00,366.03,366.16,365.78,365.82,44886.0,365.4246,365.5544,365.175,365.215,44886.0
2025-03-03 12:45:00,365.82,366.09,365.68,365.87,69271.0,365.215,365.4845,365.0752,365.2649,69271.0
2025-03-03 12:50:00,365.9,366.09,365.66,365.74,11188.0,365.2948,365.4845,365.0552,365.1351,11188.0
2025-03-03 12:55:00,365.74,365.94,365.19,365.45,65187.0,365.1351,365.3348,364.586,364.8456,65187.0
2025-03-03 13:00:00,365.36,365.94,365.07,365.84,62432.0,364.7557,365.3348,364.4662,365.2349,62432.0
2025-03-03 13:05:00,365.74,365.92,365.35,365.62,23736.0,365.1351,365.3148,364.7457,365.0153,23736.0
2025-03-03 13:10:00,365.57,366.09,365.48,365.78,28371.0,364.9654,365.4845,364.8755,365.175,28371.0
2025-03-03 13:15:00,365.78,366.04,365.68,365.82,36077.0,365.175,365.4346,365.0752,365.215,36077.0
2025-03-03 13:20:00,365.83,365.88,365.13,365.64,24819.0,365.2249,365.2749,364.5261,365.0353,24819.0
2025-03-03 13:25:00,365.61,365.62,364.52,364.61,23029.0,365.0053,365.0153,363.9171,364.007,23029.0
2025-03-03 13:30:00,364.63,364.84,363.95,364.0,45877.0,364.0269,364.2366,363.3481,363.398,45877.0
2025-03-03 13:35:00,364.0,364.52,363.84,363.84,43983.0,363.398,363.9171,363.2382,363.2382,43983.0
2025-03-03 13:40:00,363.97,364.5,363.96,364.3,28218.0,363.368,363.8971,363.358,363.6975,28218.0
2025-03-03 13:45:00,364.3,365.19,364.12,364.68,55677.0,363.6975,364.586,363.5178,364.0769,55677.0
2025-03-03 13:50:00,364.69,365.09,364.36,364.47,59171.0,364.0868,364.4862,363.7574,363.8672,59171.0
2025-03-03 13:55:00,364.44,364.79,364.14,364.62,40978.0,363.8372,364.1867,363.5377,364.017,40978.0
2025-03-03 14:00:00,364.5,364.9,364.5,364.8,62766.0,363.8971,364.2965,363.8971,364.1967,62766.0
2025-03-03 14:05:00,364.8,364.8,364.4,364.41,30974.0,364.1967,364.1967,363.7973,363.8073,30974.0
2025-03-03 14:10:00,364.4,364.65,364.3,364.36,38442.0,363.7973,364.0469,363.6975,363.7574,38442.0
2025-03-03 14:15:00,364.35,364.59,363.8,363.8,36400.0,363.7474,363.987,363.1983,363.1983,36400.0
2025-03-03 14:20:00,363.79,364.08,363.63,363.81,53535.0,363.1883,363.4778,363.0286,363.2083,53535.0
2025-03-03 14:25:00,363.85,363.85,363.34,363.34,35482.0,363.2482,363.2482,362.7391,362.7391,35482.0
2025-03-03 14:30:00,363.35,364.04,363.29,363.63,85690.0,362.7491,363.4379,362.6892,363.0286,85690.0
2025-03-03 14:35:00,363.62,363.72,363.12,363.66,29067.0,363.0186,363.1184,362.5194,363.0585,29067.0
2025-03-03 14:40:00,363.57,364.11,363.57,364.06,30356.0,362.9687,363.5078,362.9687,363.4579,30356.0
2025-03-03 14:45:00,364.04,364.05,363.06,363.06,48508.0,363.4379,363.4479,362.4595,362.4595,48508.0
2025-03-03 14:50:00,363.1,363.4,361.63,361.98,47556.0,362.4995,362.799,361.0319,361.3813,47556.0
2025-03-03 14:55:00,362.06,362.68,361.82,362.15,55993.0,361.4612,362.0802,361.2216,361.551,55993.0
2025-03-03 15:00:00,362.15,362.15,360.47,361.22,54101.0,361.551,361.551,359.8738,360.6226,54101.0
2025-03-03 15:05:00,361.22,361.62,360.86,360.87,52778.0,360.6226,361.0219,360.2632,360.2732,52778.0
2025-03-03 15:10:00,360.99,361.14,360.42,360.99,40191.0,360.393,360.5427,359.8239,360.393,40191.0
2025-03-03 15:15:00,361.0,361.33,360.77,360.91,45241.0,360.4029,360.7324,360.1733,360.3131,45241.0
2025-03-03 15:20:00,360.91,361.21,360.61,360.94,47209.0,360.3131,360.6126,360.0136,360.343,47209.0
2025-03-03 15:25:00,360.94,361.04,359.83,359.93,74488.0,360.343,360.4429,359.2349,359.3347,74488.0
2025-03-03 15:30:00,359.84,361.02,359.83,360.42,62312.0,359.2449,360.4229,359.2349,359.8239,62312.0
2025-03-03 15:35:00,360.35,360.65,359.86,359.91,49297.0,359.754,360.0535,359.2648,359.3147,49297.0
2025-03-03 15:40:00,359.98,360.42,359.54,360.16,70640.0,359.3846,359.8239,358.9454,359.5643,70640.0
2025-03-03 15:45:00,360.15,361.21,360.11,360.83,63706.0,359.5543,360.6126,359.5144,360.2332,63706.0
2025-03-03 15:50:00,360.83,361.23,360.58,361.06,154704.0,360.2332,360.6326,359.9836,360.4628,154704.0
2025-03-03 15:55:00,361.1,361.97,361.03,361.94,348936.0,360.5028,361.3713,360.4329,361.3414,348936.0
2025-03-04 09:30:00,360.11,360.27,355.41,356.73,421950.0,359.5144,359.6741,354.8222,356.14,421950.0
2025-03-04 09:35:00,356.55,358.7,356.21,358.55,60477.0,355.9603,358.1067,355.6209,357.957,60477.0
2025-03-04 09:40:00,358.53,358.75,357.03,357.77,152608.0,357.937,358.1567,356.4395,357.1783,152608.0
2025-03-04 09:45:00,357.77,357.77,355.47,356.31,86274.0,357.1783,357.1783,354.8821,355.7207,86274.0
2025-03-04 09:50:00,356.16,356.96,355.08,355.2,56015.0,355.5709,356.3696,354.4927,354.6125,56015.0
2025-03-04 09:55:00,355.28,356.12,355.1,355.57,91117.0,354.6924,355.531,354.5127,354.9819,91117.0
2025-03-04 10:00:00,355.75,356.38,354.81,355.16,200804.0,355.1616,355.7906,354.2232,354.5726,200804.0
2025-03-04 10:05:00,355.22,355.62,353.22,353.46,112898.0,354.6325,355.0318,352.6358,352.8754,112898.0
2025-03-04 10:10:00,353.53,354.97,353.24,354.02,109636.0,352.9453,354.3829,352.6558,353.4345,109636.0
2025-03-04 10:15:00,354.02,354.14,352.66,353.09,73535.0,353.4345,353.5543,352.0767,352.506,73535.0
2025-03-04 10:20:00,353.24,354.39,352.46,354.03,44891.0,352.6558,353.8039,351.8771,353.4445,44891.0
2025-03-04 10:25:00,354.06,354.56,353.37,354.44,96085.0,353.4744,353.9736,352.7856,353.8538,96085.0
2025-03-04 10:30:00,354.41,354.7,353.8,354.22,90024.0,353.8238,354.1134,353.2148,353.6342,90024.0
2025-03-04 10:35:00,354.25,354.61,353.23,353.34,63491.0,353.6641,354.0235,352.6458,352.7556,63491.0
2025-03-04 10:40:00,353.42,354.35,353.23,354.24,76749.0,352.8355,353.7639,352.6458,353.6541,76749.0
2025-03-04 10:45:00,354.2,354.35,352.6,352.94,82973.0,353.6142,353.7639,352.0168,352.3563,82973.0
2025-03-04 10:50:00,353.04,353.29,352.42,353.18,57709.0,352.4561,352.7057,351.8371,352.5959,57709.0
2025-03-04 10:55:00,353.07,353.31,352.27,352.7,48355.0,352.4861,352.7257,351.6874,352.1167,48355.0
2025-03-04 11:00:00,352.71,353.91,352.37,353.9,50026.0,352.1266,353.3247,351.7872,353.3147,50026.0
2025-03-04 11:05:00,353.92,354.11,353.49,353.56,44991.0,353.3346,353.5243,352.9054,352.9752,44991.0
2025-03-04 11:10:00,353.68,355.2,353.46,355.1,54921.0,353.095,354.6125,352.8754,354.5127,54921.0
2025-03-04 11:15:00,355.09,355.3,354.07,354.16,47909.0,354.5027,354.7124,353.4844,353.5743,47909.0
2025-03-04 11:20:00,354.14,354.42,353.25,353.51,35093.0,353.5543,353.8338,352.6658,352.9253,35093.0
2025-03-04 11:25:00,353.39,353.51,352.72,353.5,19887.0,352.8055,352.9253,352.1366,352.9153,19887.0
2025-03-04 11:30:00,353.43,353.77,352.88,352.99,32787.0,352.8455,353.1849,352.2964,352.4062,32787.0
2025-03-04 11:35:00,353.01,353.18,352.5,352.67,32548.0,352.4262,352.5959,351.917,352.0867,32548.0
2025-03-04 11:40:00,352.89,354.2,352.76,354.11,43544.0,352.3064,353.6142,352.1766,353.5243,43544.0
2025-03-04 11:45:00,354.11,354.34,353.71,354.05,20483.0,353.5243,353.754,353.125,353.4644,20483.0
2025-03-04 11:50:00,353.96,354.27,353.36,353.85,53356.0,353.3746,353.6841,352.7756,353.2648,53356.0
2025-03-04 11:55:00,353.9,354.15,353.44,353.72,54980.0,353.3147,353.5643,352.8554,353.135,54980.0
2025-03-04 12:00:00,353.72,354.25,353.56,353.87,91480.0,353.135,353.6641,352.9752,353.2847,91480.0
2025-03-04 12:05:00,353.83,353.93,353.37,353.75,19756.0,353.2448,353.3446,352.7856,353.1649,19756.0
2025-03-04 12:10:00,353.94,354.58,353.74,354.45,33809.0,353.3546,353.9936,353.1549,353.8638,33809.0
2025-03-04 12:15:00,354.5,354.75,354.24,354.39,26640.0,353.9137,354.1633,353.6541,353.8039,26640.0
2025-03-04 12:20:00,354.4,354.54,354.19,354.36,27032.0,353.8139,353.9536,353.6042,353.7739,27032.0
2025-03-04 12:25:00,354.29,354.94,354.29,354.72,26538.0,353.704,354.353,353.704,354.1333,26538.0
2025-03-04 12:30:00,354.73,355.08,354.4,354.88,18930.0,354.1433,354.4927,353.8139,354.2931,18930.0
2025-03-04 12:35:00,354.78,354.89,354.19,354.52,12310.0,354.1932,354.303,353.6042,353.9337,12310.0
2025-03-04 12:40:00,354.28,354.52,353.76,353.8,18625.0,353.6941,353.9337,353.1749,353.2148,18625.0
2025-03-04 12:45:00,353.69,354.09,353.66,353.89,26966.0,353.105,353.5044,353.0751,353.3047,26966.0
2025-03-04 12:50:00,353.85,353.89,352.9,353.79,55604.0,353.2648,353.3047,352.3163,353.2049,55604.0
2025-03-04 12:55:00,353.71,353.99,353.27,353.39,21087.0,353.125,353.4045,352.6857,352.8055,21087.0
2025-03-04 13:00:00,353.35,354.27,353.26,354.0,25701.0,352.7656,353.6841,352.6757,353.4145,25701.0
2025-03-04 13:05:00,353.99,354.94,353.99,354.85,21605.0,353.4045,354.353,353.4045,354.2631,21605.0
2025-03-04 13:10:00,354.76,355.34,354.75,355.13,25463.0,354.1733,354.7523,354.1633,354.5426,25463.0
2025-03-04 13:15:00,355.08,355.09,354.33,354.38,14877.0,354.4927,354.5027,353.744,353.7939,14877.0
2025-03-04 13:20:00,354.4,354.41,353.64,353.81,14049.0,353.8139,353.8238,353.0551,353.2248,14049.0
2025-03-04 13:25:00,353.82,354.03,353.54,353.83,17884.0,353.2348,353.4445,352.9553,353.2448,17884.0
2025-03-04 13:30:00,353.78,354.38,353.52,354.32,22463.0,353.1949,353.7939,352.9353,353.734,22463.0
2025-03-04 13:35:00,354.28,354.6,354.14,354.46,15741.0,353.6941,354.0135,353.5543,353.8738,15741.0
2025-03-04 13:40:00,354.58,354.79,354.32,354.45,18285.0,353.9936,354.2032,353.734,353.8638,18285.0
2025-03-04 13:45:00,354.48,354.72,354.14,354.52,19277.0,353.8937,354.1333,353.5543,353.9337,19277.0
2025-03-04 13:50:00,354.44,355.09,354.33,354.98,27733.0,353.8538,354.5027,353.744,354.3929,27733.0
2025-03-04 13:55:00,354.99,355.2,354.78,355.0,48514.0,354.4029,354.6125,354.1932,354.4129,48514.0
2025-03-04 14:00:00,355.0,355.96,354.79,355.89,20051.0,354.4129,355.3713,354.2032,355.3014,20051.0
2025-03-04 14:05:00,355.84,356.68,355.84,356.47,26049.0,355.2515,356.0901,355.2515,355.8804,26049.0
2025-03-04 14:10:00,356.48,356.51,355.86,356.08,26207.0,355.8904,355.9204,355.2714,355.4911,26207.0
2025-03-04 14:15:00,356.04,356.29,355.7,355.96,33230.0,355.4511,355.7007,355.1117,355.3713,33230.0
2025-03-04 14:20:00,356.06,356.57,355.94,356.24,27708.0,355.4711,355.9803,355.3513,355.6508,27708.0
2025-03-04 14:25:00,356.29,356.6,355.22,355.46,28991.0,355.7007,356.0102,354.6325,354.8721,28991.0
2025-03-04 14:30:00,355.45,355.5,354.84,355.19,25603.0,354.8621,354.912,354.2531,354.6025,25603.0
2025-03-04 14:35:00,355.21,356.05,355.16,355.9,24803.0,354.6225,355.4611,354.5726,355.3114,24803.0
2025-03-04 14:40:00,355.9,356.3,355.79,356.06,18024.0,355.3114,355.7107,355.2016,355.4711,18024.0
2025-03-04 14:45:00,356.15,356.6,356.0,356.19,17944.0,355.561,356.0102,355.4112,355.6009,17944.0
2025-03-04 14:50:00,356.13,356.53,356.05,356.1,22190.0,355.541,355.9403,355.4611,355.511,22190.0
2025-03-04 14:55:00,356.11,356.62,356.1,356.45,28525.0,355.521,356.0302,355.511,355.8605,28525.0
2025-03-04 15:00:00,356.36,356.74,355.63,355.92,47136.0,355.7706,356.15,355.0418,355.3313,47136.0
2025-03-04 15:05:00,355.92,356.15,355.5,356.04,32813.0,355.3313,355.561,354.912,355.4511,32813.0
2025-03-04 15:10:00,355.96,356.54,355.9,356.18,29832.0,355.3713,355.9503,355.3114,355.5909,29832.0
2025-03-04 15:15:00,356.21,356.35,355.82,356.13,85725.0,355.6209,355.7606,355.2315,355.541,85725.0
2025-03-04 15:20:00,356.07,357.08,356.05,356.97,82380.0,355.4811,356.4894,355.4611,356.3796,82380.0
2025-03-04 15:25:00,356.97,357.0,355.77,355.87,90454.0,356.3796,356.4096,355.1816,355.2814,90454.0
2025-03-04 15:30:00,355.83,355.87,353.81,354.03,59319.0,355.2415,355.2814,353.2248,353.4445,59319.0
2025-03-04 15:35:00,354.04,354.42,353.37,353.55,58108.0,353.4544,353.8338,352.7856,352.9653,58108.0
2025-03-04 15:40:00,353.55,353.94,352.88,353.69,53751.0,352.9653,353.3546,352.2964,353.105,53751.0
2025-03-04 15:45:00,353.73,353.98,352.58,352.69,53657.0,353.145,353.3945,351.9969,352.1067,53657.0
2025-03-04 15:50:00,352.58,353.03,350.4,351.87,160197.0,351.9969,352.4461,349.8205,351.288,160197.0
2025-03-04 15:55:00,351.97,352.58,351.6,352.08,365619.0,351.3879,351.9969,351.0185,351.4977,365619.0
2025-03-05 09:30:00,350.83,352.38,350.49,351.8,198815.0,350.2498,351.7972,349.9103,351.2182,198815.0
2025-03-05 09:35:00,351.57,352.3,350.52,350.62,113126.0,350.9885,351.7173,349.9403,350.0401,113126.0
2025-03-05 09:40:00,350.79,351.98,350.61,351.51,85726.0,350.2098,351.3979,350.0301,350.9286,85726.0
2025-03-05 09:45:00,351.53,352.14,350.7,350.7,74214.0,350.9486,351.5576,350.12,350.12,74214.0
2025-03-05 09:50:00,350.7,351.54,350.63,350.82,57062.0,350.12,350.9586,350.0501,350.2398,57062.0
2025-03-05 09:55:00,350.82,350.99,349.51,349.71,76716.0,350.2398,350.4095,348.9319,349.1316,76716.0
2025-03-05 10:00:00,349.71,351.25,349.52,351.08,92437.0,349.1316,350.6691,348.9419,350.4993,92437.0
2025-03-05 10:05:00,351.08,351.83,350.8,351.49,50565.0,350.4993,351.2481,350.2198,350.9087,50565.0
2025-03-05 10:10:00,351.44,351.68,351.17,351.35,49211.0,350.8587,351.0984,350.5892,350.7689,49211.0
2025-03-05 10:15:00,351.37,351.49,350.8,350.97,46052.0,350.7889,350.9087,350.2198,350.3895,46052.0
2025-03-05 10:20:00,351.19,351.3,350.55,350.68,50902.0,350.6092,350.719,349.9702,350.1,50902.0
2025-03-05 10:25:00,350.68,351.05,350.24,350.35,47319.0,350.1,350.4694,349.6607,349.7706,47319.0
2025-03-05 10:30:00,350.25,350.91,349.98,350.7,41830.0,349.6707,350.3296,349.4012,350.12,41830.0
2025-03-05 10:35:00,350.72,350.84,350.24,350.46,45511.0,350.1399,350.2597,349.6607,349.8804,45511.0
2025-03-05 10:40:00,350.51,350.52,350.01,350.19,27926.0,349.9303,349.9403,349.4311,349.6108,27926.0
2025-03-05 10:45:00,350.28,350.7,350.17,350.45,32760.0,349.7007,350.12,349.5908,349.8704,32760.0
2025-03-05 10:50:00,350.46,350.75,350.15,350.75,35547.0,349.8804,350.1699,349.5709,350.1699,35547.0
2025-03-05 10:55:00,350.74,351.32,350.63,351.06,20252.0,350.1599,350.7389,350.0501,350.4794,20252.0
2025-03-05 11:00:00,351.05,351.07,349.91,350.36,49730.0,350.4694,350.4894,349.3313,349.7805,49730.0
2025-03-05 11:05:00,350.42,350.54,349.8,350.09,52311.0,349.8404,349.9602,349.2215,349.511,52311.0
2025-03-05 11:10:00,350.19,350.34,349.33,350.06,39794.0,349.6108,349.7606,348.7522,349.481,39794.0
2025-03-05 11:15:00,349.98,350.15,349.59,349.73,40553.0,349.4012,349.5709,349.0118,349.1516,40553.0
2025-03-05 11:20:00,349.72,350.19,349.49,350.09,89341.0,349.1416,349.6108,348.912,349.511,89341.0
2025-03-05 11:25:00,350.09,350.2,349.35,349.92,29347.0,349.511,349.6208,348.7722,349.3413,29347.0
2025-03-05 11:30:00,349.87,350.07,349.5,349.63,29118.0,349.2913,349.491,348.922,349.0517,29118.0
2025-03-05 11:35:00,349.63,350.12,349.55,350.1,28951.0,349.0517,349.5409,348.9719,349.521,28951.0
2025-03-05 11:40:00,349.93,349.98,349.34,349.52,20010.0,349.3512,349.4012,348.7622,348.9419,20010.0
2025-03-05 11:45:00,349.59,349.69,349.38,349.6,20267.0,349.0118,349.1116,348.8022,349.0218,20267.0
2025-03-05 11:50:00,349.6,349.6,348.93,349.42,30099.0,349.0218,349.0218,348.3529,348.8421,30099.0
2025-03-05 11:55:00,349.5,350.98,349.37,350.5,31511.0,348.922,350.3995,348.7922,349.9203,31511.0
2025-03-05 12:00:00,350.38,351.68,350.35,350.85,27705.0,349.8005,351.0984,349.7706,350.2697,27705.0
2025-03-05 12:05:00,350.79,351.09,350.67,350.95,20474.0,350.2098,350.5093,350.09,350.3696,20474.0
2025-03-05 12:10:00,350.87,351.14,350.68,350.79,23503.0,350.2897,350.5592,350.1,350.2098,23503.0
2025-03-05 12:15:00,350.85,351.21,350.57,350.89,18117.0,350.2697,350.6291,349.9902,350.3097,18117.0
2025-03-05 12:20:00,350.94,351.37,350.89,351.34,21198.0,350.3596,350.7889,350.3097,350.7589,21198.0
2025-03-05 12:25:00,351.33,351.81,351.22,351.81,33746.0,350.7489,351.2281,350.6391,351.2281,33746.0
2025-03-05 12:30:00,351.82,352.04,351.7,352.04,20998.0,351.2381,351.4578,351.1183,351.4578,20998.0
2025-03-05 12:35:00,351.95,352.07,351.76,351.88,12041.0,351.3679,351.4877,351.1782,351.298,12041.0
2025-03-05 12:40:00,351.88,352.09,351.67,351.86,24838.0,351.298,351.5077,351.0884,351.2781,24838.0
2025-03-05 12:45:00,351.8,351.9,351.3,351.9,14821.0,351.2182,351.318,350.719,351.318,14821.0
2025-03-05 12:50:00,351.9,352.74,351.85,352.25,37166.0,351.318,352.1566,351.2681,351.6674,37166.0
2025-03-05 12:55:00,352.25,352.66,352.2,352.57,22352.0,351.6674,352.0767,351.6175,351.9869,22352.0
2025-03-05 13:00:00,352.48,352.79,352.27,352.52,23088.0,351.897,352.2065,351.6874,351.937,23088.0
2025-03-05 13:05:00,352.51,352.8,351.25,351.54,37000.0,351.927,352.2165,350.6691,350.9586,37000.0
2025-03-05 13:10:00,351.45,352.35,351.44,351.96,13905.0,350.8687,351.7672,350.8587,351.3779,13905.0
2025-03-05 13:15:00,351.96,352.35,351.84,352.32,26330.0,351.3779,351.7672,351.2581,351.7373,26330.0
2025-03-05 13:20:00,352.29,352.46,352.01,352.2,12307.0,351.7073,351.8771,351.4278,351.6175,12307.0
2025-03-05 13:25:00,352.19,352.28,351.86,352.04,14235.0,351.6075,351.6974,351.2781,351.4578,14235.0
2025-03-05 13:30:00,351.96,352.0,351.17,351.5,34020.0,351.3779,351.4178,350.5892,350.9186,34020.0
2025-03-05 13:35:00,351.4,351.77,351.12,351.58,94314.0,350.8188,351.1882,350.5393,350.9985,94314.0
2025-03-05 13:40:00,351.69,351.69,351.19,351.25,43840.0,351.1083,351.1083,350.6092,350.6691,43840.0
2025-03-05 13:45:00,351.31,351.97,351.31,351.93,65329.0,350.729,351.3879,350.729,351.3479,65329.0
2025-03-05 13:50:00,351.92,352.21,351.85,352.05,49632.0,351.338,351.6275,351.2681,351.4677,49632.0
2025-03-05 13:55:00,352.15,352.63,352.08,352.48,22357.0,351.5676,352.0468,351.4977,351.897,22357.0
2025-03-05 14:00:00,352.48,353.05,352.22,352.99,32107.0,351.897,352.4661,351.6375,352.4062,32107.0
2025-03-05 14:05:00,352.89,354.0,352.87,353.96,25263.0,352.3064,353.4145,352.2864,353.3746,25263.0
2025-03-05 14:10:00,353.98,354.11,353.59,353.69,28265.0,353.3945,353.5243,353.0052,353.105,28265.0
2025-03-05 14:15:00,353.75,353.77,352.61,352.68,30712.0,353.1649,353.1849,352.0268,352.0967,30712.0
2025-03-05 14:20:00,352.68,353.1,352.34,352.94,49921.0,352.0967,352.516,351.7573,352.3563,49921.0
2025-03-05 14:25:00,352.98,353.16,352.73,352.75,27637.0,352.3962,352.5759,352.1466,352.1666,27637.0
2025-03-05 14:30:00,352.81,352.97,352.54,352.67,32002.0,352.2265,352.3862,351.9569,352.0867,32002.0
2025-03-05 14:35:00,352.61,352.94,352.31,352.73,33293.0,352.0268,352.3563,351.7273,352.1466,33293.0
2025-03-05 14:40:00,352.73,352.94,352.57,352.7,27371.0,352.1466,352.3563,351.9869,352.1167,27371.0
2025-03-05 14:45:00,352.64,352.92,352.43,352.69,33068.0,352.0568,352.3363,351.8471,352.1067,33068.0
2025-03-05 14:50:00,352.72,353.16,352.55,352.86,34559.0,352.1366,352.5759,351.9669,352.2764,34559.0
2025-03-05 14:55:00,352.87,353.13,352.37,352.38,30951.0,352.2864,352.546,351.7872,351.7972,30951.0
2025-03-05 15:00:00,352.35,353.5,352.33,353.47,24621.0,351.7672,352.9153,351.7473,352.8854,24621.0
2025-03-05 15:05:00,353.37,353.69,353.22,353.59,27701.0,352.7856,353.105,352.6358,353.0052,27701.0
2025-03-05 15:10:00,353.45,353.63,353.34,353.48,27794.0,352.8654,353.0451,352.7556,352.8954,27794.0
2025-03-05 15:15:00,353.47,353.59,352.23,352.84,52841.0,352.8854,353.0052,351.6474,352.2564,52841.0
2025-03-05 15:20:00,352.82,352.96,352.34,352.63,45124.0,352.2365,352.3762,351.7573,352.0468,45124.0
2025-03-05 15:25:00,352.55,353.45,352.55,353.32,34150.0,351.9669,352.8654,351.9669,352.7356,34150.0
2025-03-05 15:30:00,353.25,353.33,352.58,352.84,76052.0,352.6658,352.7456,351.9969,352.2564,76052.0
2025-03-05 15:35:00,352.84,353.15,352.5,352.69,78263.0,352.2564,352.5659,351.917,352.1067,78263.0
2025-03-05 15:40:00,352.61,353.17,352.53,352.88,48998.0,352.0268,352.5859,351.9469,352.2964,48998.0
2025-03-05 15:45:00,352.83,352.84,352.37,352.4,38657.0,352.2465,352.2564,351.7872,351.8172,38657.0
2025-03-05 15:50:00,352.41,352.89,351.47,352.7,92002.0,351.8271,352.3064,350.8887,352.1167,92002.0
2025-03-05 15:55:00,352.63,353.03,352.0,352.55,417771.0,352.0468,352.4461,351.4178,351.9669,417771.0
2025-03-06 09:30:00,345.96,347.3,344.75,344.99,338252.0,345.3878,346.7256,344.1798,344.4194,338252.0
2025-03-06 09:35:00,344.87,344.91,343.43,343.79,144209.0,344.2996,344.3395,342.862,343.2214,144209.0
2025-03-06 09:40:00,343.84,344.26,342.46,342.66,144811.0,343.2713,343.6906,341.8936,342.0933,144811.0
2025-03-06 09:45:00,342.56,343.43,342.55,343.22,126658.0,341.9934,342.862,341.9835,342.6523,126658.0
2025-03-06 09:50:00,343.27,344.8,343.1,343.43,116984.0,342.7023,344.2297,342.5325,342.862,116984.0
2025-03-06 09:55:00,343.33,343.85,343.11,343.65,92249.0,342.7622,343.2813,342.5425,343.0816,92249.0
2025-03-06 10:00:00,343.65,344.88,343.4,344.88,102502.0,343.0816,344.3096,342.832,344.3096,102502.0
2025-03-06 10:05:00,344.75,345.56,344.67,345.35,58451.0,344.1798,344.9885,344.0999,344.7788,58451.0
2025-03-06 10:10:00,345.42,345.79,345.16,345.79,44833.0,344.8487,345.2181,344.5891,345.2181,44833.0
2025-03-06 10:15:00,345.69,346.15,345.49,345.79,38703.0,345.1183,345.5775,344.9186,345.2181,38703.0
2025-03-06 10:20:00,345.79,346.43,345.64,346.03,59152.0,345.2181,345.857,345.0683,345.4577,59152.0
2025-03-06 10:25:00,345.91,346.55,345.22,346.3,47184.0,345.3379,345.9768,344.649,345.7273,47184.0
2025-03-06 10:30:00,346.38,346.94,346.09,346.56,40221.0,345.8071,346.3662,345.5176,345.9868,40221.0
2025-03-06 10:35:00,346.6,347.19,346.31,347.11,47554.0,346.0268,346.6158,345.7372,346.5359,47554.0
2025-03-06 10:40:00,347.04,347.58,346.75,347.02,45118.0,346.466,347.0051,346.1765,346.4461,45118.0
2025-03-06 10:45:00,346.92,347.43,346.52,346.62,68490.0,346.3462,346.8554,345.9469,346.0467,68490.0
2025-03-06 10:50:00,346.58,346.8,345.94,346.06,34176.0,346.0068,346.2264,345.3678,345.4876,34176.0
2025-03-06 10:55:00,345.98,347.18,345.98,347.17,63980.0,345.4078,346.6058,345.4078,346.5958,63980.0
2025-03-06 11:00:00,347.22,347.57,346.99,347.19,53573.0,346.6457,346.9951,346.4161,346.6158,53573.0
2025-03-06 11:05:00,347.22,348.29,347.14,348.08,29972.0,346.6457,347.714,346.5659,347.5043,29972.0
2025-03-06 11:10:00,348.09,348.32,347.92,348.05,46027.0,347.5143,347.7439,347.3446,347.4744,46027.0
2025-03-06 11:15:00,348.09,348.11,347.7,347.95,29559.0,347.5143,347.5343,347.1249,347.3745,29559.0
2025-03-06 11:20:00,347.88,347.97,347.0,347.46,30753.0,347.3046,347.3945,346.4261,346.8853,30753.0
2025-03-06 11:25:00,347.52,348.11,347.0,348.0,45358.0,346.9452,347.5343,346.4261,347.4244,45358.0
2025-03-06 11:30:00,347.88,348.87,347.55,348.04,26521.0,347.3046,348.293,346.9752,347.4644,26521.0
2025-03-06 11:35:00,348.19,348.22,346.74,346.75,28266.0,347.6141,347.6441,346.1665,346.1765,28266.0
2025-03-06 11:40:00,346.75,346.92,346.31,346.53,25412.0,346.1765,346.3462,345.7372,345.9569,25412.0
2025-03-06 11:45:00,346.53,346.76,346.28,346.37,30871.0,345.9569,346.1865,345.7073,345.7971,30871.0
2025-03-06 11:50:00,346.28,346.28,345.41,345.59,39557.0,345.7073,345.7073,344.8387,345.0184,39557.0
2025-03-06 11:55:00,345.49,345.71,345.12,345.62,23353.0,344.9186,345.1382,344.5492,345.0484,23353.0
2025-03-06 12:00:00,345.57,345.66,344.91,345.0,47848.0,344.9985,345.0883,344.3395,344.4294,47848.0
2025-03-06 12:05:00,344.92,345.33,344.56,345.18,37698.0,344.3495,344.7589,343.9901,344.6091,37698.0
2025-03-06 12:10:00,345.24,345.29,344.83,345.04,45599.0,344.669,344.7189,344.2597,344.4693,45599.0
2025-03-06 12:15:00,345.04,345.36,344.82,345.23,70989.0,344.4693,344.7888,344.2497,344.659,70989.0
2025-03-06 12:20:00,345.23,345.88,344.95,344.96,37580.0,344.659,345.3079,344.3795,344.3895,37580.0
2025-03-06 12:25:00,344.96,344.96,344.19,344.38,60497.0,344.3895,344.3895,343.6207,343.8104,60497.0
2025-03-06 12:30:00,344.32,344.64,344.09,344.19,41167.0,343.7505,344.07,343.5209,343.6207,41167.0
2025-03-06 12:35:00,344.12,344.22,343.33,343.35,35431.0,343.5509,343.6507,342.7622,342.7821,35431.0
2025-03-06 12:40:00,343.3,344.22,343.24,343.37,98680.0,342.7322,343.6507,342.6723,342.8021,98680.0
2025-03-06 12:45:00,343.43,343.58,342.77,343.06,80538.0,342.862,343.0117,342.2031,342.4926,80538.0
2025-03-06 12:50:00,343.01,343.39,342.88,343.34,40481.0,342.4427,342.8221,342.3129,342.7721,40481.0
2025-03-06 12:55:00,343.34,344.44,343.29,344.11,30612.0,342.7721,343.8703,342.7222,343.5409,30612.0
2025-03-06 13:00:00,344.21,344.31,343.58,343.65,29586.0,343.6407,343.7405,343.0117,343.0816,29586.0
2025-03-06 13:05:00,343.66,343.93,343.43,343.53,33100.0,343.0916,343.3612,342.862,342.9618,33100.0
2025-03-06 13:10:00,343.58,343.79,343.15,343.67,38650.0,343.0117,343.2214,342.5825,343.1016,38650.0
2025-03-06 13:15:00,343.7,344.18,343.42,344.09,46163.0,343.1316,343.6108,342.852,343.5209,46163.0
2025-03-06 13:20:00,344.01,344.23,343.88,344.13,39935.0,343.441,343.6607,343.3113,343.5608,39935.0
2025-03-06 13:25:00,344.07,344.22,343.07,343.18,36504.0,343.5009,343.6507,342.5026,342.6124,36504.0
2025-03-06 13:30:00,343.18,343.36,342.92,342.94,76057.0,342.6124,342.7921,342.3528,342.3728,76057.0
2025-03-06 13:35:00,343.01,343.2,342.47,342.54,41480.0,342.4427,342.6324,341.9036,341.9735,41480.0
2025-03-06 13:40:00,342.54,342.57,342.05,342.39,31190.0,341.9735,342.0034,341.4843,341.8237,31190.0
2025-03-06 13:45:00,342.52,343.12,342.33,342.71,42245.0,341.9535,342.5525,341.7638,342.1432,42245.0
2025-03-06 13:50:00,342.78,343.38,342.68,342.8,31971.0,342.2131,342.8121,342.1132,342.233,31971.0
2025-03-06 13:55:00,342.81,343.16,342.81,343.0,42006.0,342.243,342.5924,342.243,342.4327,42006.0
2025-03-06 14:00:00,342.99,342.99,342.36,342.45,44206.0,342.4227,342.4227,341.7938,341.8836,44206.0
2025-03-06 14:05:00,342.47,342.95,342.39,342.92,39663.0,341.9036,342.3828,341.8237,342.3528,39663.0
2025-03-06 14:10:00,342.92,343.47,342.84,342.91,24429.0,342.3528,342.9019,342.273,342.3429,24429.0
2025-03-06 14:15:00,342.87,343.08,342.31,342.48,50862.0,342.3029,342.5126,341.7438,341.9136,50862.0
2025-03-06 14:20:00,342.48,342.61,342.33,342.56,27302.0,341.9136,342.0434,341.7638,341.9934,27302.0
2025-03-06 14:25:00,342.5,342.5,341.75,341.85,47698.0,341.9335,341.9335,341.1848,341.2846,47698.0
2025-03-06 14:30:00,341.76,341.97,341.32,341.63,57934.0,341.1948,341.4044,340.7555,341.065,57934.0
2025-03-06 14:35:00,341.67,341.95,341.44,341.55,137146.0,341.1049,341.3844,340.8753,340.9851,137146.0
2025-03-06 14:40:00,341.62,342.69,341.55,342.29,83627.0,341.055,342.1232,340.9851,341.7239,83627.0
2025-03-06 14:45:00,342.18,343.51,342.18,343.25,58614.0,341.6141,342.9419,341.6141,342.6823,58614.0
2025-03-06 14:50:00,343.33,343.88,343.08,343.36,60741.0,342.7622,343.3113,342.5126,342.7921,60741.0
2025-03-06 14:55:00,343.29,343.39,341.79,341.89,44274.0,342.7222,342.8221,341.2247,341.3245,44274.0
2025-03-06 15:00:00,341.98,342.85,341.59,342.8,47726.0,341.4144,342.283,341.025,342.233,47726.0
2025-03-06 15:05:00,342.77,343.07,342.39,342.77,54523.0,342.2031,342.5026,341.8237,342.2031,54523.0
2025-03-06 15:10:00,342.77,343.21,342.75,343.1,50067.0,342.2031,342.6424,342.1831,342.5325,50067.0
2025-03-06 15:15:00,343.11,343.38,342.74,343.35,96133.0,342.5425,342.8121,342.1731,342.7821,96133.0
2025-03-06 15:20:00,343.44,343.65,342.28,342.4,41318.0,342.872,343.0816,341.7139,341.8337,41318.0
2025-03-06 15:25:00,342.47,343.4,342.28,343.33,69701.0,341.9036,342.832,341.7139,342.7622,69701.0
2025-03-06 15:30:00,343.28,343.83,343.0,343.1,57383.0,342.7122,343.2613,342.4327,342.5325,57383.0
2025-03-06 15:35:00,342.99,343.34,342.72,342.82,87092.0,342.4227,342.7721,342.1532,342.253,87092.0
2025-03-06 15:40:00,342.82,343.03,342.37,342.73,60078.0,342.253,342.4627,341.8038,342.1632,60078.0
2025-03-06 15:45:00,342.62,343.71,342.61,343.66,66978.0,342.0533,343.1415,342.0434,343.0916,66978.0
2025-03-06 15:50:00,343.7,344.22,343.47,343.92,111727.0,343.1316,343.6507,342.9019,343.3512,111727.0
2025-03-06 15:55:00,343.86,344.24,343.5,344.05,298982.0,343.2913,343.6707,342.9319,343.481,298982.0
2025-03-07 09:30:00,340.87,342.92,340.8,342.02,228886.0,340.3062,342.3528,340.2363,341.4543,228886.0
2025-03-07 09:35:00,342.09,342.76,341.71,341.84,85352.0,341.5242,342.1931,341.1448,341.2746,85352.0
2025-03-07 09:40:00,341.89,343.29,341.89,342.93,70432.0,341.3245,342.7222,341.3245,342.3628,70432.0
2025-03-07 09:45:00,343.06,344.51,342.99,344.5,84901.0,342.4926,343.9402,342.4227,343.9302,84901.0
2025-03-07 09:50:00,344.48,344.93,344.09,344.53,40977.0,343.9103,344.3595,343.5209,343.9602,40977.0
2025-03-07 09:55:00,344.56,344.86,343.25,343.5,51099.0,343.9901,344.2896,342.6823,342.9319,51099.0
2025-03-07 10:00:00,343.49,343.76,342.3,343.75,46987.0,342.9219,343.1915,341.7339,343.1815,46987.0
2025-03-07 10:05:00,343.81,344.24,343.61,344.0,29878.0,343.2414,343.6707,343.0417,343.4311,29878.0
2025-03-07 10:10:00,343.92,344.15,342.44,342.56,52843.0,343.3512,343.5808,341.8736,341.9934,52843.0
2025-03-07 10:15:00,342.48,342.59,341.91,342.18,61812.0,341.9136,342.0234,341.3445,341.6141,61812.0
2025-03-07 10:20:00,342.22,342.91,341.79,342.72,65442.0,341.654,342.3429,341.2247,342.1532,65442.0
2025-03-07 10:25:00,342.72,342.72,341.79,342.0,47434.0,342.1532,342.1532,341.2247,341.4344,47434.0
2025-03-07 10:30:00,342.0,342.17,340.1,340.23,70498.0,341.4344,341.6041,339.5375,339.6673,70498.0
2025-03-07 10:35:00,340.38,340.38,339.43,340.11,102766.0,339.817,339.817,338.8686,339.5475,102766.0
2025-03-07 10:40:00,340.13,340.13,339.2,339.88,58235.0,339.5675,339.5675,338.639,339.3179,58235.0
2025-03-07 10:45:00,339.76,341.82,339.48,341.46,64651.0,339.1981,341.2547,338.9185,340.8953,64651.0
2025-03-07 10:50:00,341.25,341.66,340.29,340.81,63197.0,340.6856,341.0949,339.7272,340.2463,63197.0
2025-03-07 10:55:00,340.89,341.82,340.89,341.76,44928.0,340.3262,341.2547,340.3262,341.1948,44928.0
2025-03-07 11:00:00,341.67,341.79,340.89,341.12,25361.0,341.1049,341.2247,340.3262,340.5558,25361.0
2025-03-07 11:05:00,340.96,341.65,340.9,341.26,25749.0,340.3961,341.0849,340.3362,340.6956,25749.0
2025-03-07 11:10:00,341.41,341.64,340.93,341.12,43864.0,340.8453,341.075,340.3661,340.5558,43864.0
2025-03-07 11:15:00,341.09,341.3,340.12,340.28,38891.0,340.5259,340.7355,339.5575,339.7172,38891.0
2025-03-07 11:20:00,340.28,340.38,339.64,339.84,33994.0,339.7172,339.817,339.0783,339.2779,33994.0
2025-03-07 11:25:00,339.84,339.87,339.14,339.15,35238.0,339.2779,339.3079,338.5791,338.5891,35238.0
2025-03-07 11:30:00,339.28,340.01,339.27,339.63,41667.0,338.7189,339.4477,338.7089,339.0683,41667.0
2025-03-07 11:35:00,339.74,340.37,339.53,340.12,52534.0,339.1781,339.8071,338.9684,339.5575,52534.0
2025-03-07 11:40:00,340.13,341.0,339.91,340.63,27501.0,339.5675,340.436,339.3478,340.0666,27501.0
2025-03-07 11:45:00,340.61,340.91,340.04,340.26,38535.0,340.0467,340.3462,339.4776,339.6972,38535.0
2025-03-07 11:50:00,340.37,340.37,339.73,340.24,41166.0,339.8071,339.8071,339.1681,339.6773,41166.0
2025-03-07 11:55:00,340.16,340.75,340.0,340.23,48203.0,339.5974,340.1864,339.4377,339.6673,48203.0
2025-03-07 12:00:00,340.23,341.23,340.22,340.34,35151.0,339.6673,340.6656,339.6573,339.7771,35151.0
2025-03-07 12:05:00,340.46,340.8,339.65,339.81,33768.0,339.8969,340.2363,339.0882,339.248,33768.0
2025-03-07 12:10:00,339.93,340.32,339.68,340.31,22638.0,339.3678,339.7571,339.1182,339.7472,22638.0
2025-03-07 12:15:00,340.29,340.43,339.56,339.85,47712.0,339.7272,339.867,338.9984,339.2879,47712.0
2025-03-07 12:20:00,339.83,340.58,339.65,340.58,34679.0,339.268,340.0167,339.0882,340.0167,34679.0
2025-03-07 12:25:00,340.52,340.95,340.39,340.95,24641.0,339.9568,340.3861,339.827,340.3861,24641.0
2025-03-07 12:30:00,340.72,341.56,340.48,341.5,29099.0,340.1565,340.9951,339.9169,340.9352,29099.0
2025-03-07 12:35:00,341.5,342.16,341.18,341.6,65584.0,340.9352,341.5941,340.6157,341.035,65584.0
2025-03-07 12:40:00,341.57,342.69,341.46,342.64,22560.0,341.0051,342.1232,340.8953,342.0733,22560.0
2025-03-07 12:45:00,342.53,343.18,342.51,342.88,39016.0,341.9635,342.6124,341.9435,342.3129,39016.0
2025-03-07 12:50:00,342.81,343.2,342.53,343.07,42639.0,342.243,342.6324,341.9635,342.5026,42639.0
2025-03-07 12:55:00,342.97,343.1,341.78,342.03,33074.0,342.4028,342.5325,341.2147,341.4643,33074.0
2025-03-07 13:00:00,341.94,343.34,341.87,343.34,44686.0,341.3745,342.7721,341.3046,342.7721,44686.0
2025-03-07 13:05:00,343.29,343.97,343.16,343.31,26906.0,342.7222,343.4011,342.5924,342.7422,26906.0
2025-03-07 13:10:00,343.23,343.65,342.65,343.65,44812.0,342.6623,343.0816,342.0833,343.0816,44812.0
2025-03-07 13:15:00,343.65,343.78,343.26,343.41,27200.0,343.0816,343.2114,342.6923,342.842,27200.0
2025-03-07 13:20:00,343.32,343.91,343.28,343.48,29156.0,342.7522,343.3412,342.7122,342.9119,29156.0
2025-03-07 13:25:00,343.51,343.87,343.29,343.43,21555.0,342.9419,343.3013,342.7222,342.862,21555.0
2025-03-07 13:30:00,343.43,343.84,343.29,343.66,25029.0,342.862,343.2713,342.7222,343.0916,25029.0
2025-03-07 13:35:00,343.61,344.81,343.53,344.8,31551.0,343.0417,344.2397,342.9618,344.2297,31551.0
2025-03-07 13:40:00,344.8,345.03,344.16,344.52,29217.0,344.2297,344.4594,343.5908,343.9502,29217.0
2025-03-07 13:45:00,344.49,345.07,344.43,344.91,30247.0,343.9202,344.4993,343.8603,344.3395,30247.0
2025-03-07 13:50:00,344.93,345.37,344.79,345.22,28964.0,344.3595,344.7988,344.2197,344.649,28964.0
2025-03-07 13:55:00,345.22,345.38,345.04,345.29,20019.0,344.649,344.8088,344.4693,344.7189,20019.0
2025-03-07 14:00:00,345.28,346.07,345.22,345.68,34672.0,344.7089,345.4976,344.649,345.1083,34672.0
2025-03-07 14:05:00,345.57,345.6,344.75,344.76,23936.0,344.9985,345.0284,344.1798,344.1898,23936.0
2025-03-07 14:10:00,344.76,345.35,344.68,345.17,25835.0,344.1898,344.7788,344.1099,344.5991,25835.0
2025-03-07 14:15:00,345.15,345.38,344.91,345.3,22376.0,344.5792,344.8088,344.3395,344.7289,22376.0
2025-03-07 14:20:00,345.29,346.14,345.21,345.88,27095.0,344.7189,345.5675,344.6391,345.3079,27095.0
2025-03-07 14:25:00,345.92,345.97,345.11,345.37,27937.0,345.3479,345.3978,344.5392,344.7988,27937.0
2025-03-07 14:30:00,345.36,345.55,344.83,344.95,21684.0,344.7888,344.9785,344.2597,344.3795,21684.0
2025-03-07 14:35:00,344.98,345.28,344.59,345.17,24263.0,344.4094,344.7089,344.0201,344.5991,24263.0
2025-03-07 14:40:00,345.14,345.39,344.78,344.91,20434.0,344.5692,344.8188,344.2098,344.3395,20434.0
2025-03-07 14:45:00,344.93,345.21,344.76,344.81,32721.0,344.3595,344.6391,344.1898,344.2397,32721.0
2025-03-07 14:50:00,344.82,345.4,344.76,345.21,27412.0,344.2497,344.8287,344.1898,344.6391,27412.0
2025-03-07 14:55:00,345.21,345.42,344.98,345.09,19645.0,344.6391,344.8487,344.4094,344.5193,19645.0
2025-03-07 15:00:00,345.11,345.26,344.83,345.13,19178.0,344.5392,344.689,344.2597,344.5592,19178.0
2025-03-07 15:05:00,345.06,345.96,345.06,345.82,18563.0,344.4893,345.3878,344.4893,345.248,18563.0
2025-03-07 15:10:00,345.88,346.04,345.63,345.68,30156.0,345.3079,345.4677,345.0584,345.1083,30156.0
2025-03-07 15:15:00,345.69,346.39,345.04,346.32,32381.0,345.1183,345.8171,344.4693,345.7472,32381.0
2025-03-07 15:20:00,346.26,346.33,345.35,345.42,30184.0,345.6873,345.7572,344.7788,344.8487,30184.0
2025-03-07 15:25:00,345.42,346.07,345.41,345.93,35057.0,344.8487,345.4976,344.8387,345.3579,35057.0
2025-03-07 15:30:00,345.89,346.23,345.86,346.13,46270.0,345.3179,345.6574,345.288,345.5575,46270.0
2025-03-07 15:35:00,346.13,346.21,344.71,344.96,108555.0,345.5575,345.6374,344.1399,344.3895,108555.0
2025-03-07 15:40:00,344.84,345.28,344.37,345.1,35837.0,344.2697,344.7089,343.8004,344.5292,35837.0
2025-03-07 15:45:00,345.16,345.88,345.01,345.73,50210.0,344.5891,345.3079,344.4394,345.1582,50210.0
2025-03-07 15:50:00,345.68,345.94,345.11,345.94,74528.0,345.1083,345.3678,344.5392,345.3678,74528.0
2025-03-07 15:55:00,345.96,346.24,345.23,345.24,235695.0,345.3878,345.6673,344.659,344.669,235695.0
2025-03-10 09:30:00,339.94,341.51,338.71,339.83,246198.0,339.3778,340.9452,338.1498,339.268,246198.0
2025-03-10 09:35:00,339.96,341.0,339.51,340.94,64132.0,339.3977,340.436,338.9485,340.3761,64132.0
2025-03-10 09:40:00,340.82,341.58,340.68,341.33,60334.0,340.2563,341.0151,340.1165,340.7655,60334.0
2025-03-10 09:45:00,341.23,342.7,341.18,342.5,72803.0,340.6656,342.1332,340.6157,341.9335,72803.0
2025-03-10 09:50:00,342.47,342.77,341.67,341.71,75377.0,341.9036,342.2031,341.1049,341.1448,75377.0
2025-03-10 09:55:00,341.77,342.75,341.61,341.72,79224.0,341.2047,342.1831,341.045,341.1548,79224.0
2025-03-10 10:00:00,341.61,342.0,341.25,341.67,67448.0,341.045,341.4344,340.6856,341.1049,67448.0
2025-03-10 10:05:00,341.56,342.36,341.45,342.1,70516.0,340.9951,341.7938,340.8853,341.5342,70516.0
2025-03-10 10:10:00,342.1,343.25,342.01,343.1,36058.0,341.5342,342.6823,341.4443,342.5325,36058.0
2025-03-10 10:15:00,343.05,343.56,343.0,343.44,124481.0,342.4826,342.9918,342.4327,342.872,124481.0
2025-03-10 10:20:00,343.32,344.12,343.31,343.94,68328.0,342.7522,343.5509,342.7422,343.3712,68328.0
2025-03-10 10:25:00,343.88,344.47,343.61,343.79,43490.0,343.3113,343.9003,343.0417,343.2214,43490.0
2025-03-10 10:30:00,343.8,344.05,343.29,343.29,71205.0,343.2314,343.481,342.7222,342.7222,71205.0
2025-03-10 10:35:00,343.38,343.38,342.8,343.29,87870.0,342.8121,342.8121,342.233,342.7222,87870.0
2025-03-10 10:40:00,343.29,343.76,343.01,343.57,85378.0,342.7222,343.1915,342.4427,343.0018,85378.0
2025-03-10 10:45:00,343.59,344.31,342.94,343.5,67844.0,343.0217,343.7405,342.3728,342.9319,67844.0
2025-03-10 10:50:00,343.52,343.93,343.23,343.82,68463.0,342.9518,343.3612,342.6623,343.2514,68463.0
2025-03-10 10:55:00,343.93,344.06,343.48,343.65,81003.0,343.3612,343.491,342.9119,343.0816,81003.0
2025-03-10 11:00:00,343.66,344.79,343.56,344.62,108720.0,343.0916,344.2197,342.9918,344.05,108720.0
2025-03-10 11:05:00,344.71,345.01,344.25,344.68,53085.0,344.1399,344.4394,343.6806,344.1099,53085.0
2025-03-10 11:10:00,344.68,344.68,343.95,343.95,51517.0,344.1099,344.1099,343.3811,343.3811,51517.0
2025-03-10 11:15:00,343.97,344.2,343.75,344.01,34342.0,343.4011,343.6307,343.1815,343.441,34342.0
2025-03-10 11:20:00,343.99,344.0,343.34,343.77,102677.0,343.4211,343.4311,342.7721,343.2014,102677.0
2025-03-10 11:25:00,343.68,343.86,343.13,343.71,50057.0,343.1116,343.2913,342.5625,343.1415,50057.0
2025-03-10 11:30:00,343.68,344.73,343.67,344.19,42701.0,343.1116,344.1598,343.1016,343.6207,42701.0
2025-03-10 11:35:00,344.42,344.74,343.38,343.52,71085.0,343.8504,344.1698,342.8121,342.9518,71085.0
2025-03-10 11:40:00,343.52,343.55,342.05,342.35,47012.0,342.9518,342.9818,341.4843,341.7838,47012.0
2025-03-10 11:45:00,342.35,343.37,342.25,343.29,47525.0,341.7838,342.8021,341.6839,342.7222,47525.0
2025-03-10 11:50:00,343.31,343.6,342.52,343.48,50988.0,342.7422,343.0317,341.9535,342.9119,50988.0
2025-03-10 11:55:00,343.48,343.55,343.07,343.19,63732.0,342.9119,342.9818,342.5026,342.6224,63732.0
2025-03-10 12:00:00,343.28,343.58,342.91,342.91,42858.0,342.7122,343.0117,342.3429,342.3429,42858.0
2025-03-10 12:05:00,342.91,343.28,342.84,342.98,34617.0,342.3429,342.7122,342.273,342.4127,34617.0
2025-03-10 12:10:00,342.97,343.55,342.87,343.54,28726.0,342.4028,342.9818,342.3029,342.9718,28726.0
2025-03-10 12:15:00,343.54,343.54,342.58,342.99,22975.0,342.9718,342.9718,342.0134,342.4227,22975.0
2025-03-10 12:20:00,342.78,342.99,342.2,342.41,23618.0,342.2131,342.4227,341.634,341.8437,23618.0
2025-03-10 12:25:00,342.42,342.96,342.29,342.85,33079.0,341.8537,342.3928,341.7239,342.283,33079.0
2025-03-10 12:30:00,342.85,343.58,342.71,343.53,64007.0,342.283,343.0117,342.1432,342.9618,64007.0
2025-03-10 12:35:00,343.5,343.5,342.48,342.51,39713.0,342.9319,342.9319,341.9136,341.9435,39713.0
2025-03-10 12:40:00,342.52,343.19,342.51,342.83,27023.0,341.9535,342.6224,341.9435,342.263,27023.0
2025-03-10 12:45:00,342.81,343.03,342.61,342.83,22019.0,342.243,342.4627,342.0434,342.263,22019.0
2025-03-10 12:50:00,342.87,343.17,342.74,343.17,22402.0,342.3029,342.6024,342.1731,342.6024,22402.0
2025-03-10 12:55:00,343.16,343.65,343.09,343.23,20272.0,342.5924,343.0816,342.5226,342.6623,20272.0
2025-03-10 13:00:00,343.24,343.75,343.21,343.4,50503.0,342.6723,343.1815,342.6424,342.832,50503.0
2025-03-10 13:05:00,343.4,343.64,343.25,343.41,21394.0,342.832,343.0716,342.6823,342.842,21394.0
2025-03-10 13:10:00,343.32,343.49,342.98,343.19,57850.0,342.7522,342.9219,342.4127,342.6224,57850.0
2025-03-10 13:15:00,343.18,343.38,342.73,342.89,47582.0,342.6124,342.8121,342.1632,342.3229,47582.0
2025-03-10 13:20:00,342.85,342.95,342.14,342.17,81815.0,342.283,342.3828,341.5741,341.6041,81815.0
2025-03-10 13:25:00,342.14,342.26,341.74,341.94,24299.0,341.5741,341.6939,341.1748,341.3745,24299.0
2025-03-10 13:30:00,341.81,341.94,341.22,341.47,44052.0,341.2447,341.3745,340.6557,340.9052,44052.0
2025-03-10 13:35:00,341.37,341.5,340.84,340.9,51375.0,340.8054,340.9352,340.2763,340.3362,51375.0
2025-03-10 13:40:00,340.94,341.16,340.19,340.28,41135.0,340.3761,340.5958,339.6274,339.7172,41135.0
2025-03-10 13:45:00,340.31,340.76,340.11,340.16,50818.0,339.7472,340.1964,339.5475,339.5974,50818.0
2025-03-10 13:50:00,340.24,340.69,339.88,340.53,31058.0,339.6773,340.1265,339.3179,339.9668,31058.0
2025-03-10 13:55:00,340.52,340.52,339.97,339.97,21380.0,339.9568,339.9568,339.4077,339.4077,21380.0
2025-03-10 14:00:00,340.04,340.05,339.33,339.39,47670.0,339.4776,339.4876,338.7688,338.8287,47670.0
2025-03-10 14:05:00,339.56,339.56,338.82,339.2,88550.0,338.9984,338.9984,338.2596,338.639,88550.0
2025-03-10 14:10:00,339.35,340.34,339.3,339.96,33733.0,338.7887,339.7771,338.7388,339.3977,33733.0
2025-03-10 14:15:00,339.92,340.36,339.79,339.79,29713.0,339.3578,339.7971,339.228,339.228,29713.0
2025-03-10 14:20:00,339.88,340.04,339.32,339.34,73103.0,339.3179,339.4776,338.7588,338.7788,73103.0
2025-03-10 14:25:00,339.36,339.84,339.21,339.49,61273.0,338.7987,339.2779,338.649,338.9285,61273.0
2025-03-10 14:30:00,339.56,339.9,339.09,339.09,28679.0,338.9984,339.3378,338.5292,338.5292,28679.0
2025-03-10 14:35:00,339.08,339.19,338.71,338.87,34668.0,338.5192,338.629,338.1498,338.3095,34668.0
2025-03-10 14:40:00,338.91,339.09,338.66,339.09,47138.0,338.3495,338.5292,338.0999,338.5292,47138.0
2025-03-10 14:45:00,339.06,339.33,338.83,338.85,52675.0,338.4992,338.7688,338.2696,338.2896,52675.0
2025-03-10 14:50:00,338.87,338.94,338.37,338.41,33690.0,338.3095,338.3794,337.8104,337.8503,33690.0
2025-03-10 14:55:00,338.41,338.51,338.05,338.18,36776.0,337.8503,337.9501,337.4909,337.6207,36776.0
2025-03-10 15:00:00,338.23,338.4,337.67,338.04,26771.0,337.6706,337.8403,337.1115,337.4809,26771.0
2025-03-10 15:05:00,338.03,338.33,337.74,338.02,63091.0,337.4709,337.7704,337.1814,337.4609,63091.0
2025-03-10 15:10:00,337.98,339.11,337.64,339.11,96614.0,337.421,338.5491,337.0816,338.5491,96614.0
2025-03-10 15:15:00,339.03,339.62,338.83,339.5,54624.0,338.4693,339.0583,338.2696,338.9385,54624.0
2025-03-10 15:20:00,339.42,340.28,339.41,340.23,50701.0,338.8586,339.7172,338.8486,339.6673,50701.0
2025-03-10 15:25:00,340.27,340.7,339.89,339.93,47964.0,339.7072,340.1365,339.3279,339.3678,47964.0
2025-03-10 15:30:00,339.96,341.23,339.93,341.13,62185.0,339.3977,340.6656,339.3678,340.5658,62185.0
2025-03-10 15:35:00,341.13,341.34,339.84,340.47,70478.0,340.5658,340.7755,339.2779,339.9069,70478.0
2025-03-10 15:40:00,340.48,340.89,340.0,340.08,41723.0,339.9169,340.3262,339.4377,339.5175,41723.0
2025-03-10 15:45:00,340.07,340.97,340.07,340.35,63416.0,339.5076,340.4061,339.5076,339.7871,63416.0
2025-03-10 15:50:00,340.42,341.5,340.42,341.33,133347.0,339.857,340.9352,339.857,340.7655,133347.0
2025-03-10 15:55:00,341.38,341.91,340.78,341.64,371650.0,340.8154,341.3445,340.2164,341.075,371650.0
2025-03-11 09:30:00,338.41,339.61,338.29,339.0,179923.0,337.8503,339.0483,337.7305,338.4393,179923.0
2025-03-11 09:35:00,339.05,339.05,337.68,338.63,61455.0,338.4892,338.4892,337.1215,338.0699,61455.0
2025-03-11 09:40:00,338.75,338.96,337.97,338.32,49772.0,338.1897,338.3994,337.411,337.7604,49772.0
2025-03-11 09:45:00,338.33,338.86,337.53,338.61,105010.0,337.7704,338.2996,336.9718,338.05,105010.0
2025-03-11 09:50:00,338.63,338.71,336.79,337.0,63846.0,338.0699,338.1498,336.233,336.4426,63846.0
2025-03-11 09:55:00,337.01,337.13,336.55,336.77,49832.0,336.4526,336.5724,335.9934,336.213,49832.0
2025-03-11 10:00:00,336.74,337.89,335.84,335.93,123886.0,336.1831,337.3312,335.2846,335.3744,123886.0
2025-03-11 10:05:00,335.84,337.24,335.84,336.99,82238.0,335.2846,336.6822,335.2846,336.4326,82238.0
2025-03-11 10:10:00,336.84,337.09,335.24,335.25,78825.0,336.2829,336.5325,334.6855,334.6955,78825.0
2025-03-11 10:15:00,335.28,335.81,334.74,335.44,114108.0,334.7255,335.2546,334.1864,334.8852,114108.0
2025-03-11 10:20:00,335.5,335.98,335.0,335.4,77460.0,334.9451,335.4243,334.4459,334.8453,77460.0
2025-03-11 10:25:00,335.42,335.67,334.48,334.53,49325.0,334.8652,335.1148,333.9268,333.9767,49325.0
2025-03-11 10:30:00,334.59,335.17,334.06,335.0,60108.0,334.0366,334.6157,333.5075,334.4459,60108.0
2025-03-11 10:35:00,335.01,335.09,333.41,333.45,91432.0,334.4559,334.5358,332.8586,332.8985,91432.0
2025-03-11 10:40:00,333.46,333.7,332.42,332.82,179387.0,332.9085,333.1481,331.8702,332.2695,179387.0
2025-03-11 10:45:00,332.78,333.52,332.75,333.13,102699.0,332.2296,332.9684,332.1997,332.579,102699.0
2025-03-11 10:50:00,333.14,334.28,333.05,333.99,98092.0,332.589,333.7271,332.4992,333.4376,98092.0
2025-03-11 10:55:00,334.03,334.13,332.75,332.99,116794.0,333.4775,333.5774,332.1997,332.4393,116794.0
2025-03-11 11:00:00,332.97,334.32,332.25,333.99,72923.0,332.4193,333.7671,331.7005,333.4376,72923.0
2025-03-11 11:05:00,334.02,334.84,333.96,334.84,65884.0,333.4676,334.2862,333.4077,334.2862,65884.0
2025-03-11 11:10:00,334.67,334.98,334.33,334.43,99867.0,334.1165,334.426,333.777,333.8769,99867.0
2025-03-11 11:15:00,334.43,335.12,334.42,334.78,71379.0,333.8769,334.5657,333.8669,334.2263,71379.0
2025-03-11 11:20:00,334.86,335.16,334.37,334.55,62703.0,334.3062,334.6057,333.817,333.9967,62703.0
2025-03-11 11:25:00,334.56,335.0,334.06,334.13,44091.0,334.0067,334.4459,333.5075,333.5774,44091.0
2025-03-11 11:30:00,334.33,334.94,334.06,334.72,48073.0,333.777,334.386,333.5075,334.1664,48073.0
2025-03-11 11:35:00,334.68,335.1,334.47,335.01,47435.0,334.1265,334.5458,333.9168,334.4559,47435.0
2025-03-11 11:40:00,334.97,335.96,334.95,335.34,54696.0,334.416,335.4044,334.396,334.7854,54696.0
2025-03-11 11:45:00,335.32,335.57,334.9,335.46,67356.0,334.7654,335.015,334.3461,334.9052,67356.0
2025-03-11 11:50:00,335.46,335.5,334.72,335.13,50648.0,334.9052,334.9451,334.1664,334.5757,50648.0
2025-03-11 11:55:00,335.1,335.19,334.08,334.23,36353.0,334.5458,334.6356,333.5275,333.6772,36353.0
2025-03-11 12:00:00,334.2,334.42,333.86,333.86,43407.0,333.6473,333.8669,333.3078,333.3078,43407.0
2025-03-11 12:05:00,333.86,334.46,333.31,333.46,58183.0,333.3078,333.9068,332.7587,332.9085,58183.0
2025-03-11 12:10:00,333.44,333.44,332.51,332.69,116773.0,332.8885,332.8885,331.9601,332.1398,116773.0
2025-03-11 12:15:00,332.56,333.18,332.4,332.88,68430.0,332.01,332.6289,331.8502,332.3294,68430.0
2025-03-11 12:20:00,332.83,333.49,332.71,333.44,63546.0,332.2795,332.9384,332.1597,332.8885,63546.0
2025-03-11 12:25:00,333.55,333.79,333.34,333.54,31952.0,332.9983,333.2379,332.7887,332.9884,31952.0
2025-03-11 12:30:00,333.7,333.99,333.33,333.63,42721.0,333.1481,333.4376,332.7787,333.0782,42721.0
2025-03-11 12:35:00,333.54,333.97,332.96,332.96,35522.0,332.9884,333.4176,332.4093,332.4093,35522.0
2025-03-11 12:40:00,333.07,333.37,332.68,332.8,62430.0,332.5191,332.8186,332.1298,332.2496,62430.0
2025-03-11 12:45:00,332.75,333.16,332.49,332.73,55437.0,332.1997,332.609,331.9401,332.1797,55437.0
2025-03-11 12:50:00,332.73,332.84,331.34,331.56,75124.0,332.1797,332.2895,330.792,331.0116,75124.0
2025-03-11 12:55:00,331.61,331.98,330.81,331.5,64164.0,331.0615,331.4309,330.2629,330.9517,64164.0
2025-03-11 13:00:00,331.47,331.55,330.67,330.96,56318.0,330.9218,331.0016,330.1231,330.4126,56318.0
2025-03-11 13:05:00,330.91,331.03,330.57,330.9,44360.0,330.3627,330.4825,330.0233,330.3527,44360.0
2025-03-11 13:10:00,330.99,331.3,330.66,330.66,60317.0,330.4426,330.7521,330.1131,330.1131,60317.0
2025-03-11 13:15:00,330.73,331.03,330.41,330.66,77773.0,330.183,330.4825,329.8635,330.1131,77773.0
2025-03-11 13:20:00,330.66,330.8,330.04,330.07,84399.0,330.1131,330.2529,329.4941,329.5241,84399.0
2025-03-11 13:25:00,330.09,330.12,329.57,329.93,86406.0,329.5441,329.574,329.0249,329.3843,86406.0
2025-03-11 13:30:00,330.0,331.01,329.79,330.66,85199.0,329.4542,330.4625,329.2446,330.1131,85199.0
2025-03-11 13:35:00,330.66,331.0,330.39,330.71,45235.0,330.1131,330.4526,329.8436,330.163,45235.0
2025-03-11 13:40:00,330.71,331.24,330.51,331.18,46731.0,330.163,330.6922,329.9634,330.6323,46731.0
2025-03-11 13:45:00,331.18,332.13,331.13,331.9,39624.0,330.6323,331.5807,330.5823,331.3511,39624.0
2025-03-11 13:50:00,331.81,331.99,331.34,331.36,49642.0,331.2612,331.4409,330.792,330.812,49642.0
2025-03-11 13:55:00,331.44,331.55,330.95,331.39,43540.0,330.8918,331.0016,330.4026,330.8419,43540.0
2025-03-11 14:00:00,331.37,332.72,331.27,332.23,27347.0,330.8219,332.1697,330.7221,331.6805,27347.0
2025-03-11 14:05:00,332.32,333.31,331.99,333.02,36686.0,331.7704,332.7587,331.4409,332.4692,36686.0
2025-03-11 14:10:00,333.03,333.83,332.94,333.16,27713.0,332.4792,333.2779,332.3893,332.609,27713.0
2025-03-11 14:15:00,333.25,333.63,332.91,333.57,36494.0,332.6988,333.0782,332.3594,333.0183,36494.0
2025-03-11 14:20:00,333.51,334.21,333.38,333.54,49596.0,332.9584,333.6572,332.8286,332.9884,49596.0
2025-03-11 14:25:00,333.67,333.95,333.14,333.53,39094.0,333.1181,333.3977,332.589,332.9784,39094.0
2025-03-11 14:30:00,333.61,333.62,332.87,333.13,56805.0,333.0582,333.0682,332.3195,332.579,56805.0
2025-03-11 14:35:00,333.01,333.41,332.7,333.3,42330.0,332.4592,332.8586,332.1497,332.7488,42330.0
2025-03-11 14:40:00,333.28,334.36,333.15,333.94,69727.0,332.7288,333.807,332.599,333.3877,69727.0
2025-03-11 14:45:00,334.07,334.61,334.0,334.58,56398.0,333.5175,334.0566,333.4476,334.0266,56398.0
2025-03-11 14:50:00,334.55,335.1,334.55,334.66,75528.0,333.9967,334.5458,333.9967,334.1065,75528.0
2025-03-11 14:55:00,334.69,334.95,334.11,334.71,41261.0,334.1365,334.396,333.5574,334.1564,41261.0
2025-03-11 15:00:00,334.68,335.3,334.18,334.93,43561.0,334.1265,334.7454,333.6273,334.3761,43561.0
2025-03-11 15:05:00,334.84,335.62,334.74,335.31,37836.0,334.2862,335.0649,334.1864,334.7554,37836.0
2025-03-11 15:10:00,335.31,335.45,334.41,334.41,30432.0,334.7554,334.8952,333.8569,333.8569,30432.0
2025-03-11 15:15:00,334.53,334.53,333.63,334.32,40116.0,333.9767,333.9767,333.0782,333.7671,40116.0
2025-03-11 15:20:00,334.33,334.95,333.93,334.03,65572.0,333.777,334.396,333.3777,333.4775,65572.0
2025-03-11 15:25:00,333.93,334.45,333.81,333.97,61622.0,333.3777,333.8968,333.2579,333.4176,61622.0
2025-03-11 15:30:00,334.22,334.74,333.91,334.31,64599.0,333.6672,334.1864,333.3577,333.7571,64599.0
2025-03-11 15:35:00,334.28,334.8,333.86,334.0,62563.0,333.7271,334.2463,333.3078,333.4476,62563.0
2025-03-11 15:40:00,334.0,334.4,333.48,334.35,74927.0,333.4476,333.8469,332.9285,333.797,74927.0
2025-03-11 15:45:00,334.25,334.35,333.61,334.06,87574.0,333.6972,333.797,333.0582,333.5075,87574.0
2025-03-11 15:50:00,334.04,334.04,332.82,333.14,127650.0,333.4875,333.4875,332.2695,332.589,127650.0
2025-03-11 15:55:00,333.1,333.1,331.45,332.0,411784.0,332.5491,332.5491,330.9018,331.4509,411784.0
2025-03-12 09:30:00,335.97,336.16,333.92,334.44,195131.0,335.4143,335.604,333.3677,333.8869,195131.0
2025-03-12 09:35:00,334.53,334.58,333.08,333.72,109239.0,333.9767,334.0266,332.5291,333.1681,109239.0
2025-03-12 09:40:00,333.82,334.0,331.09,332.14,97190.0,333.2679,333.4476,330.5424,331.5907,97190.0
2025-03-12 09:45:00,332.01,332.75,331.51,332.36,62074.0,331.4609,332.1997,330.9617,331.8103,62074.0
2025-03-12 09:50:00,332.36,332.92,331.34,331.78,61668.0,331.8103,332.3694,330.792,331.2313,61668.0
2025-03-12 09:55:00,331.78,332.0,330.63,331.0,54647.0,331.2313,331.4509,330.0832,330.4526,54647.0
2025-03-12 10:00:00,331.07,331.18,330.23,330.63,47097.0,330.5224,330.6323,329.6838,330.0832,47097.0
2025-03-12 10:05:00,330.83,331.77,330.74,331.39,39055.0,330.2828,331.2213,330.193,330.8419,39055.0
2025-03-12 10:10:00,331.39,331.89,330.97,331.52,35164.0,330.8419,331.3411,330.4226,330.9717,35164.0
2025-03-12 10:15:00,331.51,331.64,330.63,331.49,28923.0,330.9617,331.0915,330.0832,330.9417,28923.0
2025-03-12 10:20:00,331.56,331.86,331.23,331.32,15678.0,331.0116,331.3111,330.6822,330.772,15678.0
2025-03-12 10:25:00,331.55,331.73,331.24,331.25,46905.0,331.0016,331.1813,330.6922,330.7021,46905.0
2025-03-12 10:30:00,331.24,331.52,330.7,330.75,37462.0,330.6922,330.9717,330.1531,330.203,37462.0
2025-03-12 10:35:00,330.79,331.25,330.68,330.92,33739.0,330.2429,330.7021,330.1331,330.3727,33739.0
2025-03-12 10:40:00,331.02,331.25,330.47,330.5,24444.0,330.4725,330.7021,329.9234,329.9534,24444.0
2025-03-12 10:45:00,330.39,330.75,329.61,329.61,58024.0,329.8436,330.203,329.0649,329.0649,58024.0
2025-03-12 10:50:00,329.66,330.6,329.46,330.58,50347.0,329.1148,330.0532,328.9151,330.0332,50347.0
2025-03-12 10:55:00,330.54,330.54,329.87,329.89,30126.0,329.9933,329.9933,329.3244,329.3444,30126.0
2025-03-12 11:00:00,329.99,330.12,329.43,329.63,46035.0,329.4442,329.574,328.8852,329.0848,46035.0
2025-03-12 11:05:00,329.64,329.72,329.11,329.5,37544.0,329.0948,329.1747,328.5657,328.955,37544.0
2025-03-12 11:10:00,329.62,330.0,329.43,329.62,38648.0,329.0748,329.4542,328.8852,329.0748,38648.0
2025-03-12 11:15:00,329.62,330.2,329.28,329.9,46965.0,329.0748,329.6539,328.7354,329.3544,46965.0
2025-03-12 11:20:00,330.13,330.48,329.62,330.48,53813.0,329.584,329.9334,329.0748,329.9334,53813.0
2025-03-12 11:25:00,330.29,330.52,330.07,330.36,43923.0,329.7437,329.9733,329.5241,329.8136,43923.0
2025-03-12 11:30:00,330.42,330.78,330.18,330.49,32081.0,329.8735,330.2329,329.6339,329.9434,32081.0
2025-03-12 11:35:00,330.49,331.23,330.46,330.91,29219.0,329.9434,330.6822,329.9134,330.3627,29219.0
2025-03-12 11:40:00,331.14,331.18,330.74,330.78,16941.0,330.5923,330.6323,330.193,330.2329,16941.0
2025-03-12 11:45:00,330.8,331.4,330.62,331.19,35462.0,330.2529,330.8519,330.0732,330.6422,35462.0
2025-03-12 11:50:00,331.19,331.5,331.13,331.46,58024.0,330.6422,330.9517,330.5823,330.9118,58024.0
2025-03-12 11:55:00,331.46,331.65,330.97,331.49,35524.0,330.9118,331.1015,330.4226,330.9417,35524.0
2025-03-12 12:00:00,331.45,331.52,330.77,330.84,32032.0,330.9018,330.9717,330.2229,330.2928,32032.0
2025-03-12 12:05:00,330.96,331.38,330.91,331.34,45363.0,330.4126,330.8319,330.3627,330.792,45363.0
2025-03-12 12:10:00,331.39,331.63,330.83,331.56,67951.0,330.8419,331.0815,330.2828,331.0116,67951.0
2025-03-12 12:15:00,331.56,331.66,331.19,331.37,30522.0,331.0116,331.1115,330.6422,330.8219,30522.0
2025-03-12 12:20:00,331.33,331.64,331.17,331.35,51285.0,330.782,331.0915,330.6223,330.802,51285.0
2025-03-12 12:25:00,331.43,331.59,331.1,331.27,37925.0,330.8818,331.0416,330.5524,330.7221,37925.0
2025-03-12 12:30:00,331.3,331.92,331.29,331.81,36528.0,330.7521,331.371,330.7421,331.2612,36528.0
2025-03-12 12:35:00,331.71,331.83,331.09,331.1,32658.0,331.1614,331.2812,330.5424,330.5524,32658.0
2025-03-12 12:40:00,331.14,331.17,330.3,330.39,27901.0,330.5923,330.6223,329.7537,329.8436,27901.0
2025-03-12 12:45:00,330.44,331.48,330.35,331.47,32642.0,329.8935,330.9318,329.8036,330.9218,32642.0
2025-03-12 12:50:00,331.43,331.62,330.76,331.15,32399.0,330.8818,331.0715,330.213,330.6023,32399.0
2025-03-12 12:55:00,331.09,331.21,330.0,330.22,47014.0,330.5424,330.6622,329.4542,329.6738,47014.0
2025-03-12 13:00:00,330.18,330.89,330.18,330.74,24440.0,329.6339,330.3427,329.6339,330.193,24440.0
2025-03-12 13:05:00,330.68,331.78,330.66,331.51,30672.0,330.1331,331.2313,330.1131,330.9617,30672.0
2025-03-12 13:10:00,331.56,332.19,331.5,332.19,58319.0,331.0116,331.6406,330.9517,331.6406,58319.0
2025-03-12 13:15:00,332.09,332.11,331.7,331.98,37234.0,331.5408,331.5607,331.1514,331.4309,37234.0
2025-03-12 13:20:00,332.03,332.97,332.03,332.74,17103.0,331.4809,332.4193,331.4809,332.1897,17103.0
2025-03-12 13:25:00,332.78,333.23,332.45,333.23,20370.0,332.2296,332.6789,331.9002,332.6789,20370.0
2025-03-12 13:30:00,333.29,333.48,332.81,332.82,34646.0,332.7388,332.9285,332.2596,332.2695,34646.0
2025-03-12 13:35:00,332.92,333.39,332.84,333.25,47269.0,332.3694,332.8386,332.2895,332.6988,47269.0
2025-03-12 13:40:00,333.39,333.39,332.66,332.66,22492.0,332.8386,332.8386,332.1098,332.1098,22492.0
2025-03-12 13:45:00,332.61,332.95,332.36,332.37,16261.0,332.0599,332.3993,331.8103,331.8203,16261.0
2025-03-12 13:50:00,332.35,332.47,331.7,331.7,31053.0,331.8003,331.9201,331.1514,331.1514,31053.0
2025-03-12 13:55:00,331.75,331.81,330.9,330.97,33946.0,331.2013,331.2612,330.3527,330.4226,33946.0
2025-03-12 14:00:00,331.0,331.73,330.88,331.34,22892.0,330.4526,331.1813,330.3328,330.792,22892.0
2025-03-12 14:05:00,331.31,331.48,331.07,331.48,13716.0,330.762,330.9318,330.5224,330.9318,13716.0
2025-03-12 14:10:00,331.38,331.99,331.38,331.92,14890.0,330.8319,331.4409,330.8319,331.371,14890.0
2025-03-12 14:15:00,331.82,332.34,331.77,332.24,12140.0,331.2712,331.7903,331.2213,331.6905,12140.0
2025-03-12 14:20:00,332.21,332.34,332.04,332.18,16078.0,331.6606,331.7903,331.4908,331.6306,16078.0
2025-03-12 14:25:00,332.08,332.3,331.79,332.04,28782.0,331.5308,331.7504,331.2412,331.4908,28782.0
2025-03-12 14:30:00,332.07,332.3,332.01,332.22,24815.0,331.5208,331.7504,331.4609,331.6705,24815.0
2025-03-12 14:35:00,332.23,332.37,331.96,332.24,23893.0,331.6805,331.8203,331.411,331.6905,23893.0
2025-03-12 14:40:00,332.24,332.87,332.14,332.84,37961.0,331.6905,332.3195,331.5907,332.2895,37961.0
2025-03-12 14:45:00,332.8,333.32,332.63,333.13,34076.0,332.2496,332.7687,332.0799,332.579,34076.0
2025-03-12 14:50:00,333.13,333.13,332.66,332.74,19050.0,332.579,332.579,332.1098,332.1897,19050.0
2025-03-12 14:55:00,332.63,332.84,332.47,332.7,32013.0,332.0799,332.2895,331.9201,332.1497,32013.0
2025-03-12 15:00:00,332.74,332.74,331.79,332.37,19843.0,332.1897,332.1897,331.2412,331.8203,19843.0
2025-03-12 15:05:00,332.34,332.54,331.93,332.36,25626.0,331.7903,331.99,331.381,331.8103,25626.0
2025-03-12 15:10:00,332.37,332.61,332.11,332.12,18169.0,331.8203,332.0599,331.5607,331.5707,18169.0
2025-03-12 15:15:00,332.11,332.61,331.98,332.59,42168.0,331.5607,332.0599,331.4309,332.0399,42168.0
2025-03-12 15:20:00,332.46,332.6,331.79,332.1,25095.0,331.9101,332.0499,331.2412,331.5507,25095.0
2025-03-12 15:25:00,332.09,332.59,332.05,332.32,20209.0,331.5408,332.0399,331.5008,331.7704,20209.0
2025-03-12 15:30:00,332.35,332.78,332.27,332.35,31397.0,331.8003,332.2296,331.7205,331.8003,31397.0
2025-03-12 15:35:00,332.17,332.77,331.85,332.25,37012.0,331.6206,332.2196,331.3011,331.7005,37012.0
2025-03-12 15:40:00,332.14,332.6,332.01,332.5,38411.0,331.5907,332.0499,331.4609,331.9501,38411.0
2025-03-12 15:45:00,332.57,332.76,332.16,332.43,42434.0,332.02,332.2096,331.6106,331.8802,42434.0
2025-03-12 15:50:00,332.38,333.2,331.97,333.02,61401.0,331.8303,332.6489,331.421,332.4692,61401.0
2025-03-12 15:55:00,333.08,333.43,332.66,332.83,311770.0,332.5291,332.8785,332.1098,332.2795,311770.0
2025-03-13 09:30:00,330.51,332.22,329.73,331.42,231713.0,329.9634,331.6705,329.1847,330.8719,231713.0
2025-03-13 09:35:00,331.43,332.4,331.2,332.15,63012.0,330.8818,331.8502,330.6522,331.6007,63012.0
2025-03-13 09:40:00,332.14,333.08,332.01,332.69,116882.0,331.5907,332.5291,331.4609,332.1398,116882.0
2025-03-13 09:45:00,332.69,332.79,331.4,331.42,65975.0,332.1398,332.2396,330.8519,330.8719,65975.0
2025-03-13 09:50:00,331.42,332.66,331.39,332.18,68438.0,330.8719,332.1098,330.8419,331.6306,68438.0
2025-03-13 09:55:00,332.19,333.57,331.96,333.1,38103.0,331.6406,333.0183,331.411,332.5491,38103.0
2025-03-13 10:00:00,333.11,334.36,332.79,334.36,72285.0,332.5591,333.807,332.2396,333.807,72285.0
2025-03-13 10:05:00,334.36,335.19,334.23,334.67,46477.0,333.807,334.6356,333.6772,334.1165,46477.0
2025-03-13 10:10:00,334.79,335.5,334.59,335.28,40954.0,334.2363,334.9451,334.0366,334.7255,40954.0
2025-03-13 10:15:00,335.17,335.78,334.94,335.63,57347.0,334.6157,335.2246,334.386,335.0749,57347.0
2025-03-13 10:20:00,335.56,336.04,335.27,336.0,58616.0,335.005,335.4842,334.7155,335.4443,58616.0
2025-03-13 10:25:00,336.03,336.2,334.49,334.56,57361.0,335.4742,335.644,333.9368,334.0067,57361.0
2025-03-13 10:30:00,334.56,335.5,334.11,334.38,50643.0,334.0067,334.9451,333.5574,333.827,50643.0
2025-03-13 10:35:00,334.37,334.5,334.04,334.24,56586.0,333.817,333.9468,333.4875,333.6872,56586.0
2025-03-13 10:40:00,334.24,334.93,333.91,334.77,28271.0,333.6872,334.3761,333.3577,334.2163,28271.0
2025-03-13 10:45:00,334.77,334.8,334.43,334.51,27617.0,334.2163,334.2463,333.8769,333.9567,27617.0
2025-03-13 10:50:00,334.65,335.16,334.57,334.86,34300.0,334.0965,334.6057,334.0167,334.3062,34300.0
2025-03-13 10:55:00,334.95,335.46,334.72,335.07,42755.0,334.396,334.9052,334.1664,334.5158,42755.0
2025-03-13 11:00:00,335.05,335.43,334.79,335.04,30543.0,334.4959,334.8752,334.2363,334.4859,30543.0
2025-03-13 11:05:00,335.03,335.29,334.56,334.92,30145.0,334.4759,334.7355,334.0067,334.3661,30145.0
2025-03-13 11:10:00,334.94,335.11,334.74,334.99,42813.0,334.386,334.5558,334.1864,334.436,42813.0
2025-03-13 11:15:00,335.0,335.0,334.2,334.3,35927.0,334.4459,334.4459,333.6473,333.7471,35927.0
2025-03-13 11:20:00,334.22,334.24,333.88,334.03,33234.0,333.6672,333.6872,333.3278,333.4775,33234.0
2025-03-13 11:25:00,333.88,334.25,333.18,333.54,89340.0,333.3278,333.6972,332.6289,332.9884,89340.0
2025-03-13 11:30:00,333.54,333.86,333.33,333.78,34813.0,332.9884,333.3078,332.7787,333.228,34813.0
2025-03-13 11:35:00,333.64,333.64,332.41,332.78,27019.0,333.0882,333.0882,331.8602,332.2296,27019.0
2025-03-13 11:40:00,332.77,333.9,332.43,333.72,34540.0,332.2196,333.3478,331.8802,333.1681,34540.0
2025-03-13 11:45:00,333.62,333.87,333.04,333.66,27967.0,333.0682,333.3178,332.4892,333.1082,27967.0
2025-03-13 11:50:00,333.66,333.8,333.1,333.39,21838.0,333.1082,333.2479,332.5491,332.8386,21838.0
2025-03-13 11:55:00,333.31,333.41,332.26,332.26,79908.0,332.7587,332.8586,331.7105,331.7105,79908.0
2025-03-13 12:00:00,332.35,332.49,332.04,332.31,88868.0,331.8003,331.9401,331.4908,331.7604,88868.0
2025-03-13 12:05:00,332.28,332.41,331.51,331.94,80873.0,331.7304,331.8602,330.9617,331.391,80873.0
2025-03-13 12:10:00,331.81,331.91,330.76,330.76,71981.0,331.2612,331.3611,330.213,330.213,71981.0
2025-03-13 12:15:00,330.77,330.8,328.51,330.46,172497.0,330.2229,330.2529,327.9667,329.9134,172497.0
2025-03-13 12:20:00,330.5,330.59,329.53,329.94,36177.0,329.9534,330.0432,328.985,329.3943,36177.0
2025-03-13 12:25:00,330.09,330.62,329.86,330.0,40010.0,329.5441,330.0732,329.3144,329.4542,40010.0
2025-03-13 12:30:00,329.9,331.48,329.75,331.3,38968.0,329.3544,330.9318,329.2046,330.7521,38968.0
2025-03-13 12:35:00,331.29,331.54,330.94,331.41,11885.0,330.7421,330.9917,330.3927,330.8619,11885.0
2025-03-13 12:40:00,331.46,331.72,330.95,330.95,22887.0,330.9118,331.1714,330.4026,330.4026,22887.0
2025-03-13 12:45:00,331.21,331.32,330.27,330.48,38908.0,330.6622,330.772,329.7238,329.9334,38908.0
2025-03-13 12:50:00,330.58,331.13,330.33,330.45,31674.0,330.0332,330.5823,329.7837,329.9035,31674.0
2025-03-13 12:55:00,330.45,330.68,330.26,330.63,36869.0,329.9035,330.1331,329.7138,330.0832,36869.0
2025-03-13 13:00:00,330.63,330.86,330.17,330.73,59355.0,330.0832,330.3128,329.6239,330.183,59355.0
2025-03-13 13:05:00,330.75,331.02,329.98,330.07,30394.0,330.203,330.4725,329.4342,329.5241,30394.0
2025-03-13 13:10:00,329.93,330.19,329.6,329.98,40772.0,329.3843,329.6439,329.0549,329.4342,40772.0
2025-03-13 13:15:00,329.96,330.08,329.5,329.54,30133.0,329.4143,329.5341,328.955,328.995,30133.0
2025-03-13 13:20:00,329.63,330.04,329.53,329.85,39296.0,329.0848,329.4941,328.985,329.3045,39296.0
2025-03-13 13:25:00,329.85,330.01,329.59,329.85,27314.0,329.3045,329.4642,329.0449,329.3045,27314.0
2025-03-13 13:30:00,329.77,329.79,329.07,329.08,34390.0,329.2246,329.2446,328.5257,328.5357,34390.0
2025-03-13 13:35:00,329.11,329.47,329.0,329.31,45677.0,328.5657,328.9251,328.4559,328.7654,45677.0
2025-03-13 13:40:00,329.21,329.5,329.0,329.09,28091.0,328.6655,328.955,328.4559,328.5457,28091.0
2025-03-13 13:45:00,329.01,329.15,328.34,328.5,45466.0,328.4658,328.6056,327.797,327.9567,45466.0
2025-03-13 13:50:00,328.43,328.88,328.37,328.44,61259.0,327.8868,328.3361,327.8269,327.8968,61259.0
2025-03-13 13:55:00,328.51,328.55,327.7,328.09,83868.0,327.9667,328.0066,327.158,327.5474,83868.0
2025-03-13 14:00:00,328.09,329.13,328.01,329.08,100556.0,327.5474,328.5856,327.4675,328.5357,100556.0
2025-03-13 14:05:00,329.1,329.86,329.0,329.3,61831.0,328.5557,329.3144,328.4559,328.7554,61831.0
2025-03-13 14:10:00,329.34,329.7,329.23,329.46,45371.0,328.7953,329.1547,328.6855,328.9151,45371.0
2025-03-13 14:15:00,329.28,329.43,328.94,329.17,50749.0,328.7354,328.8852,328.396,328.6256,50749.0
2025-03-13 14:20:00,329.06,329.66,328.95,329.6,49423.0,328.5158,329.1148,328.4059,329.0549,49423.0
2025-03-13 14:25:00,329.64,329.88,329.33,329.67,23718.0,329.0948,329.3344,328.7853,329.1248,23718.0
2025-03-13 14:30:00,329.64,330.48,329.53,329.86,30351.0,329.0948,329.9334,328.985,329.3144,30351.0
2025-03-13 14:35:00,329.97,330.17,329.85,329.9,25536.0,329.4243,329.6239,329.3045,329.3544,25536.0
2025-03-13 14:40:00,329.9,330.29,329.73,330.29,33179.0,329.3544,329.7437,329.1847,329.7437,33179.0
2025-03-13 14:45:00,330.19,330.51,329.78,330.3,24698.0,329.6439,329.9634,329.2346,329.7537,24698.0
2025-03-13 14:50:00,330.3,330.31,329.41,329.82,24226.0,329.7537,329.7637,328.8652,329.2745,24226.0
2025-03-13 14:55:00,329.8,330.26,329.54,330.25,45493.0,329.2545,329.7138,328.995,329.7038,45493.0
2025-03-13 15:00:00,330.25,330.55,330.08,330.4,148784.0,329.7038,330.0033,329.5341,329.8535,148784.0
2025-03-13 15:05:00,330.4,330.46,329.3,329.32,49754.0,329.8535,329.9134,328.7554,328.7753,49754.0
2025-03-13 15:10:00,329.34,329.83,329.25,329.42,55192.0,328.7953,329.2845,328.7054,328.8752,55192.0
2025-03-13 15:15:00,329.46,329.84,329.46,329.69,47344.0,328.9151,329.2945,328.9151,329.1447,47344.0
2025-03-13 15:20:00,329.69,329.69,329.23,329.27,37428.0,329.1447,329.1447,328.6855,328.7254,37428.0
2025-03-13 15:25:00,329.22,329.28,328.42,328.82,54365.0,328.6755,328.7354,327.8768,328.2762,54365.0
2025-03-13 15:30:00,328.91,329.35,328.85,329.27,52914.0,328.366,328.8053,328.3061,328.7254,52914.0
2025-03-13 15:35:00,329.27,329.27,328.47,328.72,109348.0,328.7254,328.7254,327.9267,328.1763,109348.0
2025-03-13 15:40:00,328.68,329.42,328.62,329.42,52938.0,328.1364,328.8752,328.0765,328.8752,52938.0
2025-03-13 15:45:00,329.42,329.66,329.08,329.09,59118.0,328.8752,329.1148,328.5357,328.5457,59118.0
2025-03-13 15:50:00,329.08,329.08,327.99,328.24,126016.0,328.5357,328.5357,327.4475,327.6971,126016.0
2025-03-13 15:55:00,328.19,328.67,327.85,328.58,431647.0,327.6472,328.1264,327.3078,328.0366,431647.0
2025-03-14 09:30:00,327.21,329.35,326.38,328.59,248896.0,326.6688,328.8053,325.8402,328.0465,248896.0
2025-03-14 09:35:00,328.66,330.51,328.2,329.87,65753.0,328.1164,329.9634,327.6572,329.3244,65753.0
2025-03-14 09:40:00,330.02,331.31,330.02,331.0,53638.0,329.4742,330.762,329.4742,330.4526,53638.0
2025-03-14 09:45:00,331.21,332.77,331.11,332.38,36940.0,330.6622,332.2196,330.5624,331.8303,36940.0
2025-03-14 09:50:00,332.28,332.43,331.72,332.02,29542.0,331.7304,331.8802,331.1714,331.4709,29542.0
2025-03-14 09:55:00,331.99,331.99,330.18,330.59,27898.0,331.4409,331.4409,329.6339,330.0432,27898.0
2025-03-14 10:00:00,330.15,330.98,329.09,330.98,72453.0,329.604,330.4326,328.5457,330.4326,72453.0
2025-03-14 10:05:00,331.03,331.27,330.03,330.15,45259.0,330.4825,330.7221,329.4842,329.604,45259.0
2025-03-14 10:10:00,330.12,330.45,329.6,329.99,51469.0,329.574,329.9035,329.0549,329.4442,51469.0
2025-03-14 10:15:00,329.98,330.36,329.66,330.22,50984.0,329.4342,329.8136,329.1148,329.6738,50984.0
2025-03-14 10:20:00,330.22,330.4,329.5,330.29,66857.0,329.6738,329.8535,328.955,329.7437,66857.0
2025-03-14 10:25:00,330.29,330.36,329.43,329.51,31740.0,329.7437,329.8136,328.8852,328.965,31740.0
2025-03-14 10:30:00,329.43,330.21,329.43,329.98,53884.0,328.8852,329.6639,328.8852,329.4342,53884.0
2025-03-14 10:35:00,329.98,330.35,329.77,330.3,37861.0,329.4342,329.8036,329.2246,329.7537,37861.0
2025-03-14 10:40:00,330.25,330.72,330.0,330.57,59121.0,329.7038,330.173,329.4542,330.0233,59121.0
2025-03-14 10:45:00,330.57,330.84,330.29,330.31,34902.0,330.0233,330.2928,329.7437,329.7637,34902.0
2025-03-14 10:50:00,330.4,330.84,330.29,330.34,23904.0,329.8535,330.2928,329.7437,329.7936,23904.0
2025-03-14 10:55:00,330.4,331.3,330.11,331.17,41062.0,329.8535,330.7521,329.564,330.6223,41062.0
2025-03-14 11:00:00,331.3,331.85,330.98,331.25,62182.0,330.7521,331.3011,330.4326,330.7021,62182.0
2025-03-14 11:05:00,331.26,331.37,330.68,330.96,42871.0,330.7121,330.8219,330.1331,330.4126,42871.0
2025-03-14 11:10:00,331.0,331.52,330.99,331.3,50516.0,330.4526,330.9717,330.4426,330.7521,50516.0
2025-03-14 11:15:00,331.25,331.67,331.22,331.37,47849.0,330.7021,331.1214,330.6722,330.8219,47849.0
2025-03-14 11:20:00,331.48,331.59,331.29,331.36,35915.0,330.9318,331.0416,330.7421,330.812,35915.0
2025-03-14 11:25:00,331.45,331.81,331.32,331.58,117458.0,330.9018,331.2612,330.772,331.0316,117458.0
2025-03-14 11:30:00,331.66,332.43,331.53,332.19,54739.0,331.1115,331.8802,330.9817,331.6406,54739.0
2025-03-14 11:35:00,332.19,332.39,331.6,331.8,42373.0,331.6406,331.8403,331.0516,331.2512,42373.0
2025-03-14 11:40:00,331.72,332.45,331.67,332.35,42652.0,331.1714,331.9002,331.1214,331.8003,42652.0
2025-03-14 11:45:00,332.36,332.44,331.76,332.23,62437.0,331.8103,331.8902,331.2113,331.6805,62437.0
2025-03-14 11:50:00,332.23,332.4,331.93,332.23,42349.0,331.6805,331.8502,331.381,331.6805,42349.0
2025-03-14 11:55:00,332.23,332.46,331.98,331.98,41066.0,331.6805,331.9101,331.4309,331.4309,41066.0
2025-03-14 12:00:00,332.09,332.22,331.47,331.47,27934.0,331.5408,331.6705,330.9218,330.9218,27934.0
2025-03-14 12:05:00,331.48,331.6,330.72,330.8,38623.0,330.9318,331.0516,330.173,330.2529,38623.0
2025-03-14 12:10:00,330.8,330.8,330.41,330.57,38415.0,330.2529,330.2529,329.8635,330.0233,38415.0
2025-03-14 12:15:00,330.52,330.58,330.04,330.16,43953.0,329.9733,330.0332,329.4941,329.6139,43953.0
2025-03-14 12:20:00,330.26,330.76,330.18,330.66,31475.0,329.7138,330.213,329.6339,330.1131,31475.0
2025-03-14 12:25:00,330.62,330.66,329.7,330.0,41604.0,330.0732,330.1131,329.1547,329.4542,41604.0
2025-03-14 12:30:00,330.0,330.51,329.92,330.51,46106.0,329.4542,329.9634,329.3743,329.9634,46106.0
2025-03-14 12:35:00,330.44,331.24,330.44,330.78,19559.0,329.8935,330.6922,329.8935,330.2329,19559.0
2025-03-14 12:40:00,330.82,331.24,330.81,331.18,16670.0,330.2729,330.6922,330.2629,330.6323,16670.0
2025-03-14 12:45:00,331.18,331.36,331.0,331.31,30012.0,330.6323,330.812,330.4526,330.762,30012.0
2025-03-14 12:50:00,331.41,332.0,331.41,331.96,23320.0,330.8619,331.4509,330.8619,331.411,23320.0
2025-03-14 12:55:00,331.96,332.09,331.78,331.91,31375.0,331.411,331.5408,331.2313,331.3611,31375.0
2025-03-14 13:00:00,331.91,332.51,331.88,331.93,39918.0,331.3611,331.9601,331.3311,331.381,39918.0
2025-03-14 13:05:00,331.93,332.1,331.46,331.46,31578.0,331.381,331.5507,330.9118,330.9118,31578.0
2025-03-14 13:10:00,331.54,331.64,331.24,331.45,58567.0,330.9917,331.0915,330.6922,330.9018,58567.0
2025-03-14 13:15:00,331.44,331.67,331.12,331.22,24073.0,330.8918,331.1214,330.5724,330.6722,24073.0
2025-03-14 13:20:00,331.15,331.53,331.14,331.47,35866.0,330.6023,330.9817,330.5923,330.9218,35866.0
2025-03-14 13:25:00,331.42,331.67,331.25,331.42,29415.0,330.8719,331.1214,330.7021,330.8719,29415.0
2025-03-14 13:30:00,331.43,331.71,331.18,331.3,36863.0,330.8818,331.1614,330.6323,330.7521,36863.0
2025-03-14 13:35:00,331.28,331.52,331.09,331.36,25362.0,330.7321,330.9717,330.5424,330.812,25362.0
2025-03-14 13:40:00,331.36,331.43,331.11,331.14,20772.0,330.812,330.8818,330.5624,330.5923,20772.0
2025-03-14 13:45:00,331.11,331.24,330.64,330.81,30881.0,330.5624,330.6922,330.0932,330.2629,30881.0
2025-03-14 13:50:00,330.82,331.14,330.8,330.88,21950.0,330.2729,330.5923,330.2529,330.3328,21950.0
2025-03-14 13:55:00,330.88,330.95,330.61,330.63,24587.0,330.3328,330.4026,330.0632,330.0832,24587.0
2025-03-14 14:00:00,330.65,331.14,330.65,330.83,32925.0,330.1031,330.5923,330.1031,330.2828,32925.0
2025-03-14 14:05:00,330.81,331.15,330.73,330.9,32397.0,330.2629,330.6023,330.183,330.3527,32397.0
2025-03-14 14:10:00,330.85,331.08,330.72,330.87,30543.0,330.3028,330.5324,330.173,330.3228,30543.0
2025-03-14 14:15:00,330.87,330.98,330.6,330.67,34200.0,330.3228,330.4326,330.0532,330.1231,34200.0
2025-03-14 14:20:00,330.67,330.81,330.49,330.76,30416.0,330.1231,330.2629,329.9434,330.213,30416.0
2025-03-14 14:25:00,330.69,331.13,330.65,331.03,34249.0,330.1431,330.5823,330.1031,330.4825,34249.0
2025-03-14 14:30:00,331.08,331.72,331.04,331.63,37614.0,330.5324,331.1714,330.4925,331.0815,37614.0
2025-03-14 14:35:00,331.63,331.97,331.37,331.92,34418.0,331.0815,331.421,330.8219,331.371,34418.0
2025-03-14 14:40:00,331.92,331.98,331.58,331.88,32938.0,331.371,331.4309,331.0316,331.3311,32938.0
2025-03-14 14:45:00,331.92,332.08,331.81,332.0,41233.0,331.371,331.5308,331.2612,331.4509,41233.0
2025-03-14 14:50:00,332.02,332.06,331.7,331.84,33386.0,331.4709,331.5108,331.1514,331.2912,33386.0
2025-03-14 14:55:00,331.86,331.96,331.56,331.81,28640.0,331.3111,331.411,331.0116,331.2612,28640.0
2025-03-14 15:00:00,331.75,331.99,331.65,331.99,21685.0,331.2013,331.4409,331.1015,331.4409,21685.0
2025-03-14 15:05:00,331.99,332.09,331.91,331.91,26603.0,331.4409,331.5408,331.3611,331.3611,26603.0
2025-03-14 15:10:00,331.91,332.09,331.84,331.94,35777.0,331.3611,331.5408,331.2912,331.391,35777.0
2025-03-14 15:15:00,331.88,331.95,331.66,331.73,42118.0,331.3311,331.401,331.1115,331.1813,42118.0
2025-03-14 15:20:00,331.78,331.83,331.21,331.28,45988.0,331.2313,331.2812,330.6622,330.7321,45988.0
2025-03-14 15:25:00,331.34,331.44,331.03,331.29,61143.0,330.792,330.8918,330.4825,330.7421,61143.0
2025-03-14 15:30:00,331.26,331.44,331.17,331.23,56717.0,330.7121,330.8918,330.6223,330.6822,56717.0
2025-03-14 15:35:00,331.17,331.35,330.63,330.68,71346.0,330.6223,330.802,330.0832,330.1331,71346.0
2025-03-14 15:40:00,330.63,330.93,330.49,330.62,55868.0,330.0832,330.3827,329.9434,330.0732,55868.0
2025-03-14 15:45:00,330.57,331.36,330.51,331.13,46987.0,330.0233,330.812,329.9634,330.5823,46987.0
2025-03-14 15:50:00,331.06,331.33,330.72,331.2,112231.0,330.5125,330.782,330.173,330.6522,112231.0
2025-03-14 15:55:00,331.2,331.88,330.93,331.76,463389.0,330.6522,331.3311,330.3827,331.2113,463389.0
2025-03-17 09:30:00,330.03,332.35,329.76,331.72,150140.0,329.4842,331.8003,329.2146,331.1714,150140.0
2025-03-17 09:35:00,331.71,333.3,331.62,333.01,56187.0,331.1614,332.7488,331.0715,332.4592,56187.0
2025-03-17 09:40:00,333.01,333.99,333.01,333.86,48164.0,332.4592,333.4376,332.4592,333.3078,48164.0
2025-03-17 09:45:00,333.97,334.17,333.09,333.21,46439.0,333.4176,333.6173,332.5391,332.6589,46439.0
2025-03-17 09:50:00,333.17,334.13,333.09,333.75,40091.0,332.619,333.5774,332.5391,333.198,40091.0
2025-03-17 09:55:00,333.8,334.3,333.4,333.93,32716.0,333.2479,333.7471,332.8486,333.3777,32716.0
2025-03-17 10:00:00,333.91,334.05,333.03,333.08,37440.0,333.3577,333.4975,332.4792,332.5291,37440.0
2025-03-17 10:05:00,333.17,333.35,332.6,333.22,27601.0,332.619,332.7987,332.0499,332.6689,27601.0
2025-03-17 10:10:00,333.06,333.91,332.99,333.85,48574.0,332.5091,333.3577,332.4393,333.2978,48574.0
2025-03-17 10:15:00,333.9,334.0,333.4,333.46,34681.0,333.3478,333.4476,332.8486,332.9085,34681.0
2025-03-17 10:20:00,333.49,333.91,333.49,333.75,33647.0,332.9384,333.3577,332.9384,333.198,33647.0
2025-03-17 10:25:00,333.81,333.88,333.08,333.12,23412.0,333.2579,333.3278,332.5291,332.569,23412.0
2025-03-17 10:30:00,333.04,333.48,332.82,333.35,42111.0,332.4892,332.9285,332.2695,332.7987,42111.0
2025-03-17 10:35:00,333.36,334.14,332.96,334.01,28695.0,332.8087,333.5874,332.4093,333.4576,28695.0
2025-03-17 10:40:00,334.01,334.08,333.68,333.82,25787.0,333.4576,333.5275,333.1281,333.2679,25787.0
2025-03-17 10:45:00,333.76,333.89,333.54,333.66,21662.0,333.208,333.3378,332.9884,333.1082,21662.0
2025-03-17 10:50:00,333.57,333.7,333.05,333.05,30679.0,333.0183,333.1481,332.4992,332.4992,30679.0
2025-03-17 10:55:00,333.12,333.13,332.71,332.93,56886.0,332.569,332.579,332.1597,332.3794,56886.0
2025-03-17 11:00:00,332.93,333.6,332.86,333.22,38499.0,332.3794,333.0483,332.3095,332.6689,38499.0
2025-03-17 11:05:00,333.25,333.39,332.92,333.13,33941.0,332.6988,332.8386,332.3694,332.579,33941.0
2025-03-17 11:10:00,333.13,333.33,332.7,333.14,38647.0,332.579,332.7787,332.1497,332.589,38647.0
2025-03-17 11:15:00,333.24,333.24,332.88,333.13,23790.0,332.6889,332.6889,332.3294,332.579,23790.0
2025-03-17 11:20:00,333.18,333.57,333.03,333.29,23342.0,332.6289,333.0183,332.4792,332.7388,23342.0
2025-03-17 11:25:00,333.35,333.4,332.95,332.95,45401.0,332.7987,332.8486,332.3993,332.3993,45401.0
2025-03-17 11:30:00,332.95,333.19,332.21,332.34,30818.0,332.3993,332.6389,331.6606,331.7903,30818.0
2025-03-17 11:35:00,332.34,332.74,332.28,332.55,28916.0,331.7903,332.1897,331.7304,332.0,28916.0
2025-03-17 11:40:00,332.6,332.68,332.31,332.5,24477.0,332.0499,332.1298,331.7604,331.9501,24477.0
2025-03-17 11:45:00,332.42,332.42,332.11,332.3,45046.0,331.8702,331.8702,331.5607,331.7504,45046.0
2025-03-17 11:50:00,332.33,332.41,332.1,332.15,29477.0,331.7804,331.8602,331.5507,331.6007,29477.0
2025-03-17 11:55:00,332.24,332.34,331.63,331.96,46489.0,331.6905,331.7903,331.0815,331.411,46489.0
2025-03-17 12:00:00,331.99,332.18,331.68,332.16,18208.0,331.4409,331.6306,331.1314,331.6106,18208.0
2025-03-17 12:05:00,332.19,332.85,332.17,332.75,20906.0,331.6406,332.2995,331.6206,332.1997,20906.0
2025-03-17 12:10:00,332.71,332.78,332.43,332.53,20141.0,332.1597,332.2296,331.8802,331.98,20141.0
2025-03-17 12:15:00,332.61,332.7,332.2,332.32,25285.0,332.0599,332.1497,331.6506,331.7704,25285.0
2025-03-17 12:20:00,332.28,332.49,332.13,332.26,18927.0,331.7304,331.9401,331.5807,331.7105,18927.0
2025-03-17 12:25:00,332.41,332.49,332.23,332.38,20691.0,331.8602,331.9401,331.6805,331.8303,20691.0
2025-03-17 12:30:00,332.32,332.57,332.15,332.57,23165.0,331.7704,332.02,331.6007,332.02,23165.0
2025-03-17 12:35:00,332.52,332.75,332.42,332.55,18063.0,331.97,332.1997,331.8702,332.0,18063.0
2025-03-17 12:40:00,332.53,332.53,332.26,332.31,10880.0,331.98,331.98,331.7105,331.7604,10880.0
2025-03-17 12:45:00,332.25,332.5,331.96,332.5,28070.0,331.7005,331.9501,331.411,331.9501,28070.0
2025-03-17 12:50:00,332.53,332.8,332.37,332.79,12440.0,331.98,332.2496,331.8203,332.2396,12440.0
2025-03-17 12:55:00,332.87,332.96,332.7,332.81,27545.0,332.3195,332.4093,332.1497,332.2596,27545.0
2025-03-17 13:00:00,332.81,332.84,332.42,332.42,25633.0,332.2596,332.2895,331.8702,331.8702,25633.0
2025-03-17 13:05:00,332.52,332.98,332.47,332.98,32649.0,331.97,332.4293,331.9201,332.4293,32649.0
2025-03-17 13:10:00,332.91,333.07,332.87,332.94,24052.0,332.3594,332.5191,332.3195,332.3893,24052.0
2025-03-17 13:15:00,332.95,333.08,332.85,332.95,29923.0,332.3993,332.5291,332.2995,332.3993,29923.0
2025-03-17 13:20:00,332.98,333.34,332.91,333.21,23420.0,332.4293,332.7887,332.3594,332.6589,23420.0
2025-03-17 13:25:00,333.2,333.46,333.15,333.39,26850.0,332.6489,332.9085,332.599,332.8386,26850.0
2025-03-17 13:30:00,333.39,333.74,333.28,333.7,24832.0,332.8386,333.188,332.7288,333.1481,24832.0
2025-03-17 13:35:00,333.61,334.11,333.59,334.02,37500.0,333.0582,333.5574,333.0383,333.4676,37500.0
2025-03-17 13:40:00,334.06,335.26,333.94,334.85,59601.0,333.5075,334.7055,333.3877,334.2962,59601.0
2025-03-17 13:45:00,334.81,334.93,334.05,334.05,20335.0,334.2563,334.3761,333.4975,333.4975,20335.0
2025-03-17 13:50:00,334.17,334.61,334.14,334.5,22385.0,333.6173,334.0566,333.5874,333.9468,22385.0
2025-03-17 13:55:00,334.55,335.0,334.38,334.78,24637.0,333.9967,334.4459,333.827,334.2263,24637.0
2025-03-17 14:00:00,334.83,335.2,334.8,335.11,40088.0,334.2762,334.6456,334.2463,334.5558,40088.0
2025-03-17 14:05:00,334.99,335.51,334.98,335.15,39612.0,334.436,334.9551,334.426,334.5957,39612.0
2025-03-17 14:10:00,335.15,335.52,335.12,335.41,20900.0,334.5957,334.9651,334.5657,334.8553,20900.0
2025-03-17 14:15:00,335.33,335.5,334.89,334.89,25515.0,334.7754,334.9451,334.3361,334.3361,25515.0
2025-03-17 14:20:00,334.93,334.95,334.44,334.69,32067.0,334.3761,334.396,333.8869,334.1365,32067.0
2025-03-17 14:25:00,334.77,334.88,334.62,334.69,57848.0,334.2163,334.3261,334.0666,334.1365,57848.0
2025-03-17 14:30:00,334.8,334.95,334.56,334.7,20563.0,334.2463,334.396,334.0067,334.1464,20563.0
2025-03-17 14:35:00,334.71,334.76,334.41,334.52,28397.0,334.1564,334.2063,333.8569,333.9667,28397.0
2025-03-17 14:40:00,334.7,334.78,334.41,334.75,39842.0,334.1464,334.2263,333.8569,334.1964,39842.0
2025-03-17 14:45:00,334.76,335.06,334.7,334.92,32341.0,334.2063,334.5058,334.1464,334.3661,32341.0
2025-03-17 14:50:00,334.92,335.15,334.89,335.15,48504.0,334.3661,334.5957,334.3361,334.5957,48504.0
2025-03-17 14:55:00,335.15,335.29,334.88,335.06,27966.0,334.5957,334.7355,334.3261,334.5058,27966.0
2025-03-17 15:00:00,334.98,335.05,334.71,334.96,66073.0,334.426,334.4959,334.1564,334.406,66073.0
2025-03-17 15:05:00,334.97,335.3,334.93,335.06,36688.0,334.416,334.7454,334.3761,334.5058,36688.0
2025-03-17 15:10:00,335.11,335.42,334.94,335.2,26598.0,334.5558,334.8652,334.386,334.6456,26598.0
2025-03-17 15:15:00,335.18,335.19,334.85,335.17,48636.0,334.6256,334.6356,334.2962,334.6157,48636.0
2025-03-17 15:20:00,335.17,335.36,335.0,335.19,59564.0,334.6157,334.8053,334.4459,334.6356,59564.0
2025-03-17 15:25:00,335.19,335.84,335.18,335.74,54927.0,334.6356,335.2846,334.6256,335.1847,54927.0
2025-03-17 15:30:00,335.76,336.11,335.64,335.95,39142.0,335.2047,335.5541,335.0849,335.3944,39142.0
2025-03-17 15:35:00,335.89,335.89,335.16,335.22,72129.0,335.3345,335.3345,334.6057,334.6656,72129.0
2025-03-17 15:40:00,335.23,335.62,335.19,335.61,47310.0,334.6756,335.0649,334.6356,335.0549,47310.0
2025-03-17 15:45:00,335.57,335.6,335.18,335.28,74114.0,335.015,335.0449,334.6256,334.7255,74114.0
2025-03-17 15:50:00,335.28,335.37,334.74,334.94,113402.0,334.7255,334.8153,334.1864,334.386,113402.0
2025-03-17 15:55:00,334.87,335.18,334.12,334.55,305426.0,334.3162,334.6256,333.5674,333.9967,305426.0
2025-03-18 09:30:00,335.29,335.8,334.01,334.92,114086.0,334.7355,335.2446,333.4576,334.3661,114086.0
2025-03-18 09:35:00,334.89,335.22,334.35,334.36,21593.0,334.3361,334.6656,333.797,333.807,21593.0
2025-03-18 09:40:00,334.31,334.9,333.91,334.47,39083.0,333.7571,334.3461,333.3577,333.9168,39083.0
2025-03-18 09:45:00,334.34,334.39,333.54,334.01,81515.0,333.787,333.8369,332.9884,333.4576,81515.0
2025-03-18 09:50:00,333.98,334.8,333.88,334.38,28032.0,333.4276,334.2463,333.3278,333.827,28032.0
2025-03-18 09:55:00,334.39,334.79,334.1,334.43,18369.0,333.8369,334.2363,333.5474,333.8769,18369.0
2025-03-18 10:00:00,334.33,334.39,333.76,334.18,54848.0,333.777,333.8369,333.208,333.6273,54848.0
2025-03-18 10:05:00,334.0,334.18,333.49,334.07,35961.0,333.4476,333.6273,332.9384,333.5175,35961.0
2025-03-18 10:10:00,334.08,334.18,333.34,333.43,34818.0,333.5275,333.6273,332.7887,332.8785,34818.0
2025-03-18 10:15:00,333.43,333.56,332.88,333.05,72769.0,332.8785,333.0083,332.3294,332.4992,72769.0
2025-03-18 10:20:00,333.05,333.44,332.93,333.19,39591.0,332.4992,332.8885,332.3794,332.6389,39591.0
2025-03-18 10:25:00,333.19,333.46,333.09,333.43,28919.0,332.6389,332.9085,332.5391,332.8785,28919.0
2025-03-18 10:30:00,333.35,333.57,333.27,333.37,17731.0,332.7987,333.0183,332.7188,332.8186,17731.0
2025-03-18 10:35:00,333.37,333.78,333.23,333.78,15735.0,332.8186,333.228,332.6789,333.228,15735.0
2025-03-18 10:40:00,333.86,333.86,333.08,333.14,14690.0,333.3078,333.3078,332.5291,332.589,14690.0
2025-03-18 10:45:00,333.03,333.14,332.76,332.85,21871.0,332.4792,332.589,332.2096,332.2995,21871.0
2025-03-18 10:50:00,332.94,333.46,332.83,333.38,18444.0,332.3893,332.9085,332.2795,332.8286,18444.0
2025-03-18 10:55:00,333.36,333.64,332.45,332.73,33822.0,332.8087,333.0882,331.9002,332.1797,33822.0
2025-03-18 11:00:00,332.78,333.25,332.31,333.08,24546.0,332.2296,332.6988,331.7604,332.5291,24546.0
2025-03-18 11:05:00,333.08,333.08,332.44,332.8,13128.0,332.5291,332.5291,331.8902,332.2496,13128.0
2025-03-18 11:10:00,332.85,333.0,332.65,332.93,17797.0,332.2995,332.4492,332.0998,332.3794,17797.0
2025-03-18 11:15:00,332.93,332.93,332.63,332.79,18465.0,332.3794,332.3794,332.0799,332.2396,18465.0
2025-03-18 11:20:00,332.81,332.87,332.36,332.44,24043.0,332.2596,332.3195,331.8103,331.8902,24043.0
2025-03-18 11:25:00,332.42,333.1,332.41,333.0,19333.0,331.8702,332.5491,331.8602,332.4492,19333.0
2025-03-18 11:30:00,332.92,333.12,332.71,332.92,29637.0,332.3694,332.569,332.1597,332.3694,29637.0
2025-03-18 11:35:00,332.83,333.38,332.82,333.38,19816.0,332.2795,332.8286,332.2695,332.8286,19816.0
2025-03-18 11:40:00,333.38,333.53,333.27,333.31,20142.0,332.8286,332.9784,332.7188,332.7587,20142.0
2025-03-18 11:45:00,333.36,333.4,332.85,332.87,15860.0,332.8087,332.8486,332.2995,332.3195,15860.0
2025-03-18 11:50:00,332.85,332.87,332.54,332.54,15190.0,332.2995,332.3195,331.99,331.99,15190.0
2025-03-18 11:55:00,332.5,332.63,332.36,332.53,20032.0,331.9501,332.0799,331.8103,331.98,20032.0
2025-03-18 12:00:00,332.51,332.8,332.3,332.65,9097.0,331.9601,332.2496,331.7504,332.0998,9097.0
2025-03-18 12:05:00,332.69,332.85,332.58,332.74,19107.0,332.1398,332.2995,332.0299,332.1897,19107.0
2025-03-18 12:10:00,332.74,333.12,332.74,333.04,25447.0,332.1897,332.569,332.1897,332.4892,25447.0
2025-03-18 12:15:00,332.98,333.08,332.78,332.78,20453.0,332.4293,332.5291,332.2296,332.2296,20453.0
2025-03-18 12:20:00,332.81,333.27,332.77,333.27,9446.0,332.2596,332.7188,332.2196,332.7188,9446.0
2025-03-18 12:25:00,333.28,333.6,333.04,333.31,22401.0,332.7288,333.0483,332.4892,332.7587,22401.0
2025-03-18 12:30:00,333.43,333.53,333.1,333.18,17044.0,332.8785,332.9784,332.5491,332.6289,17044.0
2025-03-18 12:35:00,333.19,333.22,332.94,333.21,6943.0,332.6389,332.6689,332.3893,332.6589,6943.0
2025-03-18 12:40:00,333.21,333.26,332.64,332.75,40113.0,332.6589,332.7088,332.0898,332.1997,40113.0
2025-03-18 12:45:00,332.81,333.07,332.67,333.01,23152.0,332.2596,332.5191,332.1198,332.4592,23152.0
2025-03-18 12:50:00,332.97,333.24,332.81,333.19,31265.0,332.4193,332.6889,332.2596,332.6389,31265.0
2025-03-18 12:55:00,333.21,333.68,333.14,333.38,23632.0,332.6589,333.1281,332.589,332.8286,23632.0
2025-03-18 13:00:00,333.48,333.68,333.37,333.67,7027.0,332.9285,333.1281,332.8186,333.1181,7027.0
2025-03-18 13:05:00,333.52,333.57,333.11,333.31,25135.0,332.9684,333.0183,332.5591,332.7587,25135.0
2025-03-18 13:10:00,333.32,334.0,333.22,333.88,17154.0,332.7687,333.4476,332.6689,333.3278,17154.0
2025-03-18 13:15:00,333.86,333.95,333.29,333.54,25811.0,333.3078,333.3977,332.7388,332.9884,25811.0
2025-03-18 13:20:00,333.63,333.84,333.44,333.83,12377.0,333.0782,333.2879,332.8885,333.2779,12377.0
2025-03-18 13:25:00,333.87,334.0,333.55,333.91,12780.0,333.3178,333.4476,332.9983,333.3577,12780.0
2025-03-18 13:30:00,333.73,334.14,333.6,333.91,19959.0,333.178,333.5874,333.0483,333.3577,19959.0
2025-03-18 13:35:00,333.91,333.99,333.72,333.77,34086.0,333.3577,333.4376,333.1681,333.218,34086.0
2025-03-18 13:40:00,333.74,333.85,333.49,333.74,10766.0,333.188,333.2978,332.9384,333.188,10766.0
2025-03-18 13:45:00,333.64,333.79,333.53,333.78,16363.0,333.0882,333.2379,332.9784,333.228,16363.0
2025-03-18 13:50:00,333.77,334.02,333.72,333.99,8210.0,333.218,333.4676,333.1681,333.4376,8210.0
2025-03-18 13:55:00,333.9,334.02,333.67,333.9,15322.0,333.3478,333.4676,333.1181,333.3478,15322.0
2025-03-18 14:00:00,333.81,333.98,333.58,333.58,15506.0,333.2579,333.4276,333.0283,333.0283,15506.0
2025-03-18 14:05:00,333.59,333.93,333.47,333.86,7972.0,333.0383,333.3777,332.9185,333.3078,7972.0
2025-03-18 14:10:00,334.0,334.0,333.46,333.46,16105.0,333.4476,333.4476,332.9085,332.9085,16105.0
2025-03-18 14:15:00,333.45,334.05,333.37,333.95,21308.0,332.8985,333.4975,332.8186,333.3977,21308.0
2025-03-18 14:20:00,334.05,334.41,333.94,334.34,16506.0,333.4975,333.8569,333.3877,333.787,16506.0
2025-03-18 14:25:00,334.25,334.34,333.53,333.68,28663.0,333.6972,333.787,332.9784,333.1281,28663.0
2025-03-18 14:30:00,333.76,334.28,333.75,333.97,21574.0,333.208,333.7271,333.198,333.4176,21574.0
2025-03-18 14:35:00,333.97,334.24,333.93,334.05,13902.0,333.4176,333.6872,333.3777,333.4975,13902.0
2025-03-18 14:40:00,334.05,334.06,333.71,333.76,8554.0,333.4975,333.5075,333.1581,333.208,8554.0
2025-03-18 14:45:00,333.81,334.16,333.76,334.05,12794.0,333.2579,333.6073,333.208,333.4975,12794.0
2025-03-18 14:50:00,334.16,334.4,333.96,333.98,15634.0,333.6073,333.8469,333.4077,333.4276,15634.0
2025-03-18 14:55:00,333.97,334.16,333.83,334.06,10680.0,333.4176,333.6073,333.2779,333.5075,10680.0
2025-03-18 15:00:00,334.0,334.05,333.62,333.78,17973.0,333.4476,333.4975,333.0682,333.228,17973.0
2025-03-18 15:05:00,333.86,333.88,333.57,333.83,11449.0,333.3078,333.3278,333.0183,333.2779,11449.0
2025-03-18 15:10:00,333.82,333.99,333.72,333.9,12658.0,333.2679,333.4376,333.1681,333.3478,12658.0
2025-03-18 15:15:00,333.9,334.37,333.89,334.26,23566.0,333.3478,333.817,333.3378,333.7072,23566.0
2025-03-18 15:20:00,334.26,334.41,334.15,334.39,11538.0,333.7072,333.8569,333.5973,333.8369,11538.0
2025-03-18 15:25:00,334.27,334.32,333.93,334.14,15370.0,333.7171,333.7671,333.3777,333.5874,15370.0
2025-03-18 15:30:00,334.22,334.34,334.04,334.04,12800.0,333.6672,333.787,333.4875,333.4875,12800.0
2025-03-18 15:35:00,334.08,334.24,333.78,334.24,25084.0,333.5275,333.6872,333.228,333.6872,25084.0
2025-03-18 15:40:00,334.16,334.36,333.96,334.22,26168.0,333.6073,333.807,333.4077,333.6672,26168.0
2025-03-18 15:45:00,334.24,334.32,333.48,333.61,23343.0,333.6872,333.7671,332.9285,333.0582,23343.0
2025-03-18 15:50:00,333.67,334.53,333.67,334.47,38826.0,333.1181,333.9767,333.1181,333.9168,38826.0
2025-03-18 15:55:00,334.54,334.77,334.01,334.63,204611.0,333.9867,334.2163,333.4576,334.0766,204611.0
2025-03-19 09:30:00,336.8,336.8,334.5,336.05,135446.0,336.243,336.243,333.9468,335.4942,135446.0
2025-03-19 09:35:00,336.06,336.67,335.58,336.45,19417.0,335.5042,336.1132,335.025,335.8935,19417.0
2025-03-19 09:40:00,336.46,336.7,335.96,336.5,11374.0,335.9035,336.1431,335.4044,335.9435,11374.0
2025-03-19 09:45:00,336.45,337.72,336.37,337.14,37732.0,335.8935,337.1614,335.8137,336.5824,37732.0
2025-03-19 09:50:00,337.15,337.54,336.85,337.48,21268.0,336.5924,336.9817,336.2929,336.9218,21268.0
2025-03-19 09:55:00,337.48,337.64,337.14,337.24,26758.0,336.9218,337.0816,336.5824,336.6822,26758.0
2025-03-19 10:00:00,337.24,337.99,337.23,337.52,33440.0,336.6822,337.431,336.6723,336.9618,33440.0
2025-03-19 10:05:00,337.49,338.12,337.36,337.93,46941.0,336.9318,337.5608,336.802,337.3711,46941.0
2025-03-19 10:10:00,337.7,338.08,337.66,337.72,26649.0,337.1415,337.5208,337.1015,337.1614,26649.0
2025-03-19 10:15:00,337.75,337.95,337.45,337.91,26903.0,337.1914,337.3911,336.8919,337.3511,26903.0
2025-03-19 10:20:00,337.73,338.29,337.7,338.22,37825.0,337.1714,337.7305,337.1415,337.6606,37825.0
2025-03-19 10:25:00,338.22,338.25,337.88,337.95,17143.0,337.6606,337.6906,337.3212,337.3911,17143.0
2025-03-19 10:30:00,338.0,338.21,337.9,337.9,22892.0,337.441,337.6506,337.3411,337.3411,22892.0
2025-03-19 10:35:00,338.0,338.37,337.89,337.89,24489.0,337.441,337.8104,337.3312,337.3312,24489.0
2025-03-19 10:40:00,337.99,338.18,337.69,337.86,19146.0,337.431,337.6207,337.1315,337.3012,19146.0
2025-03-19 10:45:00,338.0,338.35,337.74,338.35,11374.0,337.441,337.7904,337.1814,337.7904,11374.0
2025-03-19 10:50:00,338.09,338.35,337.93,338.06,10761.0,337.5308,337.7904,337.3711,337.5009,10761.0
2025-03-19 10:55:00,338.02,338.19,337.82,337.89,27592.0,337.4609,337.6307,337.2613,337.3312,27592.0
2025-03-19 11:00:00,337.89,338.26,337.83,338.21,18089.0,337.3312,337.7005,337.2713,337.6506,18089.0
2025-03-19 11:05:00,338.14,338.32,337.95,338.29,14453.0,337.5807,337.7604,337.3911,337.7305,14453.0
2025-03-19 11:10:00,338.39,338.65,338.35,338.65,22058.0,337.8303,338.0899,337.7904,338.0899,22058.0
2025-03-19 11:15:00,338.51,338.65,337.83,337.96,21222.0,337.9501,338.0899,337.2713,337.401,21222.0
2025-03-19 11:20:00,337.99,338.48,337.85,338.02,19512.0,337.431,337.9202,337.2912,337.4609,19512.0
2025-03-19 11:25:00,337.97,338.4,337.85,338.1,10903.0,337.411,337.8403,337.2912,337.5408,10903.0
2025-03-19 11:30:00,338.09,338.2,337.9,338.07,18454.0,337.5308,337.6406,337.3411,337.5109,18454.0
2025-03-19 11:35:00,337.92,338.17,337.86,338.11,10769.0,337.3611,337.6107,337.3012,337.5508,10769.0
2025-03-19 11:40:00,338.12,338.19,337.92,337.97,8143.0,337.5608,337.6307,337.3611,337.411,8143.0
2025-03-19 11:45:00,337.98,338.31,337.85,338.25,40290.0,337.421,337.7505,337.2912,337.6906,40290.0
2025-03-19 11:50:00,338.34,338.96,338.25,338.8,23203.0,337.7804,338.3994,337.6906,338.2397,23203.0
2025-03-19 11:55:00,338.81,338.9,338.38,338.57,15464.0,338.2496,338.3395,337.8203,338.01,15464.0
2025-03-19 12:00:00,338.57,338.71,338.36,338.63,13720.0,338.01,338.1498,337.8004,338.0699,13720.0
2025-03-19 12:05:00,338.63,338.81,338.46,338.5,21823.0,338.0699,338.2496,337.9002,337.9402,21823.0
2025-03-19 12:10:00,338.48,338.71,338.2,338.21,23401.0,337.9202,338.1498,337.6406,337.6506,23401.0
2025-03-19 12:15:00,338.23,338.3,338.03,338.3,12332.0,337.6706,337.7405,337.4709,337.7405,12332.0
2025-03-19 12:20:00,338.16,338.37,338.05,338.11,11428.0,337.6007,337.8104,337.4909,337.5508,11428.0
2025-03-19 12:25:00,338.14,338.52,338.09,338.47,16874.0,337.5807,337.9601,337.5308,337.9102,16874.0
2025-03-19 12:30:00,338.44,338.52,338.03,338.23,25775.0,337.8803,337.9601,337.4709,337.6706,25775.0
2025-03-19 12:35:00,338.15,338.35,338.09,338.2,32890.0,337.5907,337.7904,337.5308,337.6406,32890.0
2025-03-19 12:40:00,338.21,338.3,338.11,338.16,7801.0,337.6506,337.7405,337.5508,337.6007,7801.0
2025-03-19 12:45:00,338.29,338.36,338.14,338.24,15271.0,337.7305,337.8004,337.5807,337.6806,15271.0
2025-03-19 12:50:00,338.25,338.32,338.14,338.26,11974.0,337.6906,337.7604,337.5807,337.7005,11974.0
2025-03-19 12:55:00,338.22,338.27,337.69,337.89,33901.0,337.6606,337.7105,337.1315,337.3312,33901.0
2025-03-19 13:00:00,337.77,337.9,337.51,337.6,16493.0,337.2114,337.3411,336.9518,337.0416,16493.0
2025-03-19 13:05:00,337.65,337.68,337.32,337.44,13414.0,337.0916,337.1215,336.7621,336.8819,13414.0
2025-03-19 13:10:00,337.52,337.58,337.2,337.24,16803.0,336.9618,337.0217,336.6423,336.6822,16803.0
2025-03-19 13:15:00,337.25,337.4,337.11,337.3,9495.0,336.6922,336.842,336.5524,336.7421,9495.0
2025-03-19 13:20:00,337.31,337.54,337.25,337.27,12837.0,336.7521,336.9817,336.6922,336.7122,12837.0
2025-03-19 13:25:00,337.2,337.31,336.97,337.01,16467.0,336.6423,336.7521,336.4127,336.4526,16467.0
2025-03-19 13:30:00,337.02,337.06,336.8,337.04,11499.0,336.4626,336.5025,336.243,336.4826,11499.0
2025-03-19 13:35:00,336.9,337.42,336.86,337.42,15660.0,336.3428,336.8619,336.3029,336.8619,15660.0
2025-03-19 13:40:00,337.43,337.43,337.05,337.05,14293.0,336.8719,336.8719,336.4925,336.4925,14293.0
2025-03-19 13:45:00,337.11,337.11,336.55,336.8,27144.0,336.5524,336.5524,335.9934,336.243,27144.0
2025-03-19 13:50:00,336.74,336.92,336.73,336.91,9810.0,336.1831,336.3628,336.1731,336.3528,9810.0
2025-03-19 13:55:00,336.82,336.98,336.68,336.72,14964.0,336.2629,336.4227,336.1232,336.1631,14964.0
2025-03-19 14:00:00,336.61,337.85,336.36,337.52,27834.0,336.0533,337.2912,335.8037,336.9618,27834.0
2025-03-19 14:05:00,337.44,337.94,337.07,337.76,20003.0,336.8819,337.3811,336.5125,337.2014,20003.0
2025-03-19 14:10:00,337.85,338.33,337.78,338.05,13995.0,337.2912,337.7704,337.2213,337.4909,13995.0
2025-03-19 14:15:00,338.12,338.39,337.9,337.98,19594.0,337.5608,337.8303,337.3411,337.421,19594.0
2025-03-19 14:20:00,337.87,337.99,337.7,337.85,18776.0,337.3112,337.431,337.1415,337.2912,18776.0
2025-03-19 14:25:00,337.87,337.99,337.63,337.69,14561.0,337.3112,337.431,337.0716,337.1315,14561.0
2025-03-19 14:30:00,337.79,338.89,337.78,338.58,36872.0,337.2313,338.3295,337.2213,338.02,36872.0
2025-03-19 14:35:00,338.5,338.67,338.07,338.17,19662.0,337.9402,338.1099,337.5109,337.6107,19662.0
2025-03-19 14:40:00,338.17,338.89,338.03,338.72,19951.0,337.6107,338.3295,337.4709,338.1598,19951.0
2025-03-19 14:45:00,338.72,339.23,338.71,338.9,28431.0,338.1598,338.6689,338.1498,338.3395,28431.0
2025-03-19 14:50:00,338.94,339.88,338.93,339.44,43854.0,338.3794,339.3179,338.3694,338.8786,43854.0
2025-03-19 14:55:00,339.46,339.82,339.37,339.53,25257.0,338.8986,339.258,338.8087,338.9684,25257.0
2025-03-19 15:00:00,339.45,339.72,339.27,339.65,56513.0,338.8886,339.1581,338.7089,339.0882,56513.0
2025-03-19 15:05:00,339.69,340.81,339.66,340.6,49435.0,339.1282,340.2463,339.0982,340.0367,49435.0
2025-03-19 15:10:00,340.62,340.89,340.08,340.69,80403.0,340.0566,340.3262,339.5175,340.1265,80403.0
2025-03-19 15:15:00,340.69,340.91,340.53,340.67,49673.0,340.1265,340.3462,339.9668,340.1066,49673.0
2025-03-19 15:20:00,340.67,340.74,340.01,340.28,45480.0,340.1066,340.1764,339.4477,339.7172,45480.0
2025-03-19 15:25:00,340.37,340.45,339.48,339.99,52447.0,339.8071,339.8869,338.9185,339.4277,52447.0
2025-03-19 15:30:00,339.97,340.77,339.9,340.54,65799.0,339.4077,340.2064,339.3378,339.9768,65799.0
2025-03-19 15:35:00,340.51,340.78,339.92,340.56,56178.0,339.9468,340.2164,339.3578,339.9967,56178.0
2025-03-19 15:40:00,340.54,340.94,340.36,340.85,56678.0,339.9768,340.3761,339.7971,340.2863,56678.0
2025-03-19 15:45:00,340.91,341.04,340.34,340.61,62416.0,340.3462,340.4759,339.7771,340.0467,62416.0
2025-03-19 15:50:00,340.52,340.78,339.61,340.0,115698.0,339.9568,340.2164,339.0483,339.4377,115698.0
2025-03-19 15:55:00,339.93,340.18,339.59,339.98,300114.0,339.3678,339.6174,339.0283,339.4177,300114.0
2025-03-20 09:30:00,339.0,339.81,338.19,339.13,114793.0,338.4393,339.248,337.6307,338.5691,114793.0
2025-03-20 09:35:00,339.14,339.79,338.66,338.91,29922.0,338.5791,339.228,338.0999,338.3495,29922.0
2025-03-20 09:40:00,338.71,339.5,338.49,338.95,23061.0,338.1498,338.9385,337.9302,338.3894,23061.0
2025-03-20 09:45:00,339.15,339.28,338.46,338.9,37119.0,338.5891,338.7189,337.9002,338.3395,37119.0
2025-03-20 09:50:00,338.9,339.64,338.81,339.64,30428.0,338.3395,339.0783,338.2496,339.0783,30428.0
2025-03-20 09:55:00,339.73,340.75,339.5,340.47,27596.0,339.1681,340.1864,338.9385,339.9069,27596.0
2025-03-20 10:00:00,340.46,341.47,340.31,341.06,32766.0,339.8969,340.9052,339.7472,340.4959,32766.0
2025-03-20 10:05:00,341.07,341.4,340.61,341.06,30921.0,340.5059,340.8354,340.0467,340.4959,30921.0
2025-03-20 10:10:00,341.21,341.21,340.75,341.04,22226.0,340.6457,340.6457,340.1864,340.4759,22226.0
2025-03-20 10:15:00,340.94,341.64,340.66,341.31,21876.0,340.3761,341.075,340.0966,340.7455,21876.0
2025-03-20 10:20:00,341.34,341.67,341.05,341.6,19474.0,340.7755,341.1049,340.4859,341.035,19474.0
2025-03-20 10:25:00,341.72,342.24,341.48,341.56,21325.0,341.1548,341.674,340.9152,340.9951,21325.0
2025-03-20 10:30:00,341.66,341.75,341.1,341.11,21700.0,341.0949,341.1848,340.5359,340.5458,21700.0
2025-03-20 10:35:00,341.1,341.37,340.81,340.81,24869.0,340.5359,340.8054,340.2463,340.2463,24869.0
2025-03-20 10:40:00,340.91,341.66,340.79,341.59,17722.0,340.3462,341.0949,340.2264,341.025,17722.0
2025-03-20 10:45:00,341.59,341.61,341.24,341.25,21046.0,341.025,341.045,340.6756,340.6856,21046.0
2025-03-20 10:50:00,341.2,341.35,341.08,341.2,13955.0,340.6357,340.7854,340.5159,340.6357,13955.0
2025-03-20 10:55:00,341.2,341.34,340.79,340.99,38230.0,340.6357,340.7755,340.2264,340.426,38230.0
2025-03-20 11:00:00,341.05,341.33,340.52,340.96,28488.0,340.4859,340.7655,339.9568,340.3961,28488.0
2025-03-20 11:05:00,340.76,340.79,340.29,340.4,39929.0,340.1964,340.2264,339.7272,339.837,39929.0
2025-03-20 11:10:00,340.4,340.57,340.2,340.24,30213.0,339.837,340.0067,339.6373,339.6773,30213.0
2025-03-20 11:15:00,340.22,340.36,339.87,339.89,38390.0,339.6573,339.7971,339.3079,339.3279,38390.0
2025-03-20 11:20:00,339.86,340.2,339.81,340.19,29639.0,339.2979,339.6373,339.248,339.6274,29639.0
2025-03-20 11:25:00,340.15,340.25,339.82,339.87,23904.0,339.5874,339.6873,339.258,339.3079,23904.0
2025-03-20 11:30:00,339.95,340.07,339.7,339.99,28979.0,339.3878,339.5076,339.1382,339.4277,28979.0
2025-03-20 11:35:00,340.07,340.11,339.7,339.99,34108.0,339.5076,339.5475,339.1382,339.4277,34108.0
2025-03-20 11:40:00,340.13,340.93,340.04,340.72,15136.0,339.5675,340.3661,339.4776,340.1565,15136.0
2025-03-20 11:45:00,340.72,340.81,340.52,340.68,10616.0,340.1565,340.2463,339.9568,340.1165,10616.0
2025-03-20 11:50:00,340.68,340.82,340.43,340.75,23413.0,340.1165,340.2563,339.867,340.1864,23413.0
2025-03-20 11:55:00,340.76,340.84,340.42,340.61,12497.0,340.1964,340.2763,339.857,340.0467,12497.0
2025-03-20 12:00:00,340.51,340.92,340.5,340.61,43750.0,339.9468,340.3561,339.9368,340.0467,43750.0
2025-03-20 12:05:00,340.73,340.73,340.35,340.44,21828.0,340.1665,340.1665,339.7871,339.8769,21828.0
2025-03-20 12:10:00,340.47,340.69,340.31,340.65,27680.0,339.9069,340.1265,339.7472,340.0866,27680.0
2025-03-20 12:15:00,340.65,340.69,340.37,340.57,10271.0,340.0866,340.1265,339.8071,340.0067,10271.0
2025-03-20 12:20:00,340.48,340.49,340.35,340.35,59320.0,339.9169,339.9269,339.7871,339.7871,59320.0
2025-03-20 12:25:00,340.35,340.4,339.86,340.02,54499.0,339.7871,339.837,339.2979,339.4576,54499.0
2025-03-20 12:30:00,340.1,340.24,339.89,340.24,33362.0,339.5375,339.6773,339.3279,339.6773,33362.0
2025-03-20 12:35:00,340.2,340.55,340.19,340.55,14780.0,339.6373,339.9868,339.6274,339.9868,14780.0
2025-03-20 12:40:00,340.49,340.58,340.24,340.42,26789.0,339.9269,340.0167,339.6773,339.857,26789.0
2025-03-20 12:45:00,340.42,340.58,340.2,340.2,26474.0,339.857,340.0167,339.6373,339.6373,26474.0
2025-03-20 12:50:00,340.17,340.47,340.12,340.42,26671.0,339.6074,339.9069,339.5575,339.857,26671.0
2025-03-20 12:55:00,340.46,340.5,340.06,340.25,15735.0,339.8969,339.9368,339.4976,339.6873,15735.0
2025-03-20 13:00:00,340.16,340.29,339.9,339.94,33412.0,339.5974,339.7272,339.3378,339.3778,33412.0
2025-03-20 13:05:00,339.94,340.39,339.92,340.3,36951.0,339.3778,339.827,339.3578,339.7372,36951.0
2025-03-20 13:10:00,340.3,340.45,340.23,340.24,22292.0,339.7372,339.8869,339.6673,339.6773,22292.0
2025-03-20 13:15:00,340.27,340.34,339.87,340.12,33327.0,339.7072,339.7771,339.3079,339.5575,33327.0
2025-03-20 13:20:00,340.05,340.12,339.5,339.57,38744.0,339.4876,339.5575,338.9385,339.0084,38744.0
2025-03-20 13:25:00,339.57,339.73,339.14,339.28,34397.0,339.0084,339.1681,338.5791,338.7189,34397.0
2025-03-20 13:30:00,339.28,339.81,339.28,339.66,15386.0,338.7189,339.248,338.7189,339.0982,15386.0
2025-03-20 13:35:00,339.61,339.99,339.58,339.99,10112.0,339.0483,339.4277,339.0184,339.4277,10112.0
2025-03-20 13:40:00,339.96,339.99,339.56,339.85,10790.0,339.3977,339.4277,338.9984,339.2879,10790.0
2025-03-20 13:45:00,339.78,340.27,339.78,339.92,13470.0,339.218,339.7072,339.218,339.3578,13470.0
2025-03-20 13:50:00,339.84,339.93,339.41,339.5,14658.0,339.2779,339.3678,338.8486,338.9385,14658.0
2025-03-20 13:55:00,339.5,339.69,339.34,339.66,40477.0,338.9385,339.1282,338.7788,339.0982,40477.0
2025-03-20 14:00:00,339.56,339.65,339.05,339.12,102128.0,338.9984,339.0882,338.4892,338.5591,102128.0
2025-03-20 14:05:00,339.12,339.23,338.78,339.11,46037.0,338.5591,338.6689,338.2197,338.5491,46037.0
2025-03-20 14:10:00,339.11,339.57,339.1,339.12,30688.0,338.5491,339.0084,338.5392,338.5591,30688.0
2025-03-20 14:15:00,339.16,339.34,338.51,338.51,37500.0,338.5991,338.7788,337.9501,337.9501,37500.0
2025-03-20 14:20:00,338.45,338.62,337.9,338.08,34705.0,337.8902,338.06,337.3411,337.5208,34705.0
2025-03-20 14:25:00,338.17,338.39,337.91,337.99,12939.0,337.6107,337.8303,337.3511,337.431,12939.0
2025-03-20 14:30:00,337.91,338.35,337.66,338.35,44213.0,337.3511,337.7904,337.1015,337.7904,44213.0
2025-03-20 14:35:00,338.45,338.88,338.39,338.74,21268.0,337.8902,338.3195,337.8303,338.1798,21268.0
2025-03-20 14:40:00,338.77,338.96,338.66,338.94,18391.0,338.2097,338.3994,338.0999,338.3794,18391.0
2025-03-20 14:45:00,338.94,339.45,338.77,339.39,16507.0,338.3794,338.8886,338.2097,338.8287,16507.0
2025-03-20 14:50:00,339.35,339.87,339.29,339.79,18520.0,338.7887,339.3079,338.7288,339.228,18520.0
2025-03-20 14:55:00,339.87,339.92,338.98,339.11,27771.0,339.3079,339.3578,338.4194,338.5491,27771.0
2025-03-20 15:00:00,339.11,339.49,338.98,339.27,23276.0,338.5491,338.9285,338.4194,338.7089,23276.0
2025-03-20 15:05:00,339.25,339.47,339.08,339.16,30570.0,338.6889,338.9085,338.5192,338.5991,30570.0
2025-03-20 15:10:00,339.08,339.6,339.07,339.27,28710.0,338.5192,339.0383,338.5092,338.7089,28710.0
2025-03-20 15:15:00,339.33,339.62,339.15,339.46,34544.0,338.7688,339.0583,338.5891,338.8986,34544.0
2025-03-20 15:20:00,339.5,339.91,339.4,339.57,34123.0,338.9385,339.3478,338.8387,339.0084,34123.0
2025-03-20 15:25:00,339.66,339.67,338.8,338.91,34140.0,339.0982,339.1082,338.2397,338.3495,34140.0
2025-03-20 15:30:00,338.91,339.53,338.81,339.28,36823.0,338.3495,338.9684,338.2496,338.7189,36823.0
2025-03-20 15:35:00,339.3,339.58,339.08,339.09,27707.0,338.7388,339.0184,338.5192,338.5292,27707.0
2025-03-20 15:40:00,339.17,339.64,339.14,339.56,64812.0,338.609,339.0783,338.5791,338.9984,64812.0
2025-03-20 15:45:00,339.64,339.87,339.49,339.76,85697.0,339.0783,339.3079,338.9285,339.1981,85697.0
2025-03-20 15:50:00,339.74,339.96,339.63,339.93,88171.0,339.1781,339.3977,339.0683,339.3678,88171.0
2025-03-20 15:55:00,339.85,340.29,339.0,339.43,324633.0,339.2879,339.7272,338.4393,338.8686,324633.0
2025-03-21 09:30:00,337.37,338.71,336.42,338.17,1358563.0,336.812,338.1498,335.8636,337.6107,1358563.0
2025-03-21 09:35:00,337.98,338.26,337.15,337.82,24108.0,337.421,337.7005,336.5924,337.2613,24108.0
2025-03-21 09:40:00,337.86,338.4,337.62,337.94,38277.0,337.3012,337.8403,337.0616,337.3811,38277.0
2025-03-21 09:45:00,337.83,338.44,337.51,338.43,32894.0,337.2713,337.8803,336.9518,337.8703,32894.0
2025-03-21 09:50:00,338.25,338.42,336.97,337.7,53232.0,337.6906,337.8603,336.4127,337.1415,53232.0
2025-03-21 09:55:00,337.79,338.18,337.52,338.03,20906.0,337.2313,337.6207,336.9618,337.4709,20906.0
2025-03-21 10:00:00,338.0,338.08,337.38,337.55,39616.0,337.441,337.5208,336.822,336.9917,39616.0
2025-03-21 10:05:00,337.55,337.55,336.55,336.66,50509.0,336.9917,336.9917,335.9934,336.1032,50509.0
2025-03-21 10:10:00,336.66,336.71,335.84,336.63,54800.0,336.1032,336.1531,335.2846,336.0732,54800.0
2025-03-21 10:15:00,336.66,336.68,336.02,336.47,32883.0,336.1032,336.1232,335.4643,335.9135,32883.0
2025-03-21 10:20:00,336.61,337.12,336.46,337.04,36402.0,336.0533,336.5624,335.9035,336.4826,36402.0
2025-03-21 10:25:00,337.06,337.28,336.76,337.21,37963.0,336.5025,336.7222,336.203,336.6523,37963.0
2025-03-21 10:30:00,337.2,337.3,336.74,336.88,34928.0,336.6423,336.7421,336.1831,336.3228,34928.0
2025-03-21 10:35:00,336.83,336.93,336.51,336.55,20200.0,336.2729,336.3727,335.9534,335.9934,20200.0
2025-03-21 10:40:00,336.52,337.36,336.43,337.2,150778.0,335.9634,336.802,335.8736,336.6423,150778.0
2025-03-21 10:45:00,337.17,337.79,336.95,337.76,23124.0,336.6124,337.2313,336.3927,337.2014,23124.0
2025-03-21 10:50:00,337.84,338.0,337.56,337.88,20355.0,337.2812,337.441,337.0017,337.3212,20355.0
2025-03-21 10:55:00,337.87,338.71,337.85,338.69,19453.0,337.3112,338.1498,337.2912,338.1298,19453.0
2025-03-21 11:00:00,338.71,338.82,338.21,338.31,25651.0,338.1498,338.2596,337.6506,337.7505,25651.0
2025-03-21 11:05:00,338.41,338.95,338.11,338.95,25706.0,337.8503,338.3894,337.5508,338.3894,25706.0
2025-03-21 11:10:00,338.9,339.43,338.61,338.68,29966.0,338.3395,338.8686,338.05,338.1199,29966.0
2025-03-21 11:15:00,338.68,339.18,338.59,338.89,54127.0,338.1199,338.619,338.03,338.3295,54127.0
2025-03-21 11:20:00,338.82,338.88,338.36,338.5,41603.0,338.2596,338.3195,337.8004,337.9402,41603.0
2025-03-21 11:25:00,338.5,338.59,338.34,338.38,57838.0,337.9402,338.03,337.7804,337.8203,57838.0
2025-03-21 11:30:00,338.44,338.63,338.22,338.43,21673.0,337.8803,338.0699,337.6606,337.8703,21673.0
2025-03-21 11:35:00,338.35,338.52,338.24,338.34,22792.0,337.7904,337.9601,337.6806,337.7804,22792.0
2025-03-21 11:40:00,338.32,338.42,337.72,337.9,26710.0,337.7604,337.8603,337.1614,337.3411,26710.0
2025-03-21 11:45:00,337.83,338.06,337.74,337.83,17953.0,337.2713,337.5009,337.1814,337.2713,17953.0
2025-03-21 11:50:00,337.81,337.82,336.97,337.25,256784.0,337.2513,337.2613,336.4127,336.6922,256784.0
2025-03-21 11:55:00,337.32,337.55,336.96,337.19,29254.0,336.7621,336.9917,336.4027,336.6323,29254.0
2025-03-21 12:00:00,337.21,337.73,337.06,337.38,71992.0,336.6523,337.1714,336.5025,336.822,71992.0
2025-03-21 12:05:00,337.4,337.69,337.22,337.6,24697.0,336.842,337.1315,336.6623,337.0416,24697.0
2025-03-21 12:10:00,337.69,338.04,337.53,337.53,30996.0,337.1315,337.4809,336.9718,336.9718,30996.0
2025-03-21 12:15:00,337.65,337.98,337.41,337.98,23149.0,337.0916,337.421,336.852,337.421,23149.0
2025-03-21 12:20:00,337.98,338.24,337.59,337.84,21616.0,337.421,337.6806,337.0317,337.2812,21616.0
2025-03-21 12:25:00,337.72,337.78,337.41,337.44,32996.0,337.1614,337.2213,336.852,336.8819,32996.0
2025-03-21 12:30:00,337.44,337.59,337.19,337.36,41095.0,336.8819,337.0317,336.6323,336.802,41095.0
2025-03-21 12:35:00,337.28,337.44,337.02,337.44,15836.0,336.7222,336.8819,336.4626,336.8819,15836.0
2025-03-21 12:40:00,337.48,337.51,337.2,337.2,17444.0,336.9218,336.9518,336.6423,336.6423,17444.0
2025-03-21 12:45:00,337.28,337.9,337.28,337.87,57676.0,336.7222,337.3411,336.7222,337.3112,57676.0
2025-03-21 12:50:00,337.79,337.96,337.55,337.63,35355.0,337.2313,337.401,336.9917,337.0716,35355.0
2025-03-21 12:55:00,337.55,338.04,337.49,337.92,26952.0,336.9917,337.4809,336.9318,337.3611,26952.0
2025-03-21 13:00:00,337.95,337.95,337.73,337.86,23819.0,337.3911,337.3911,337.1714,337.3012,23819.0
2025-03-21 13:05:00,337.86,338.11,337.85,338.02,23597.0,337.3012,337.5508,337.2912,337.4609,23597.0
2025-03-21 13:10:00,338.06,338.18,337.68,337.73,23413.0,337.5009,337.6207,337.1215,337.1714,23413.0
2025-03-21 13:15:00,337.74,337.76,337.46,337.48,19462.0,337.1814,337.2014,336.9019,336.9218,19462.0
2025-03-21 13:20:00,337.45,337.83,337.37,337.77,50371.0,336.8919,337.2713,336.812,337.2114,50371.0
2025-03-21 13:25:00,337.81,337.83,337.21,337.25,14106.0,337.2513,337.2713,336.6523,336.6922,14106.0
2025-03-21 13:30:00,337.29,337.29,336.69,336.71,17634.0,336.7322,336.7322,336.1331,336.1531,17634.0
2025-03-21 13:35:00,336.72,336.84,336.6,336.73,23866.0,336.1631,336.2829,336.0433,336.1731,23866.0
2025-03-21 13:40:00,336.73,336.91,336.55,336.86,22259.0,336.1731,336.3528,335.9934,336.3029,22259.0
2025-03-21 13:45:00,336.85,337.1,336.67,337.02,28101.0,336.2929,336.5425,336.1132,336.4626,28101.0
2025-03-21 13:50:00,336.99,337.32,336.93,337.0,24869.0,336.4326,336.7621,336.3727,336.4426,24869.0
2025-03-21 13:55:00,336.96,337.03,336.63,336.63,15736.0,336.4027,336.4726,336.0732,336.0732,15736.0
2025-03-21 14:00:00,336.63,337.0,336.6,336.89,49370.0,336.0732,336.4426,336.0433,336.3328,49370.0
2025-03-21 14:05:00,336.86,336.9,336.39,336.6,25806.0,336.3029,336.3428,335.8336,336.0433,25806.0
2025-03-21 14:10:00,336.68,336.78,336.5,336.78,24780.0,336.1232,336.223,335.9435,336.223,24780.0
2025-03-21 14:15:00,336.72,336.91,336.55,336.91,21962.0,336.1631,336.3528,335.9934,336.3528,21962.0
2025-03-21 14:20:00,336.81,337.08,336.76,337.0,31026.0,336.2529,336.5225,336.203,336.4426,31026.0
2025-03-21 14:25:00,336.96,337.08,336.83,336.86,43260.0,336.4027,336.5225,336.2729,336.3029,43260.0
2025-03-21 14:30:00,336.88,337.23,336.88,337.22,12966.0,336.3228,336.6723,336.3228,336.6623,12966.0
2025-03-21 14:35:00,337.15,337.36,336.65,336.87,42098.0,336.5924,336.802,336.0932,336.3128,42098.0
2025-03-21 14:40:00,336.8,337.02,336.72,336.93,25716.0,336.243,336.4626,336.1631,336.3727,25716.0
2025-03-21 14:45:00,336.86,336.91,336.27,336.42,35699.0,336.3029,336.3528,335.7138,335.8636,35699.0
2025-03-21 14:50:00,336.4,336.53,336.19,336.28,69766.0,335.8436,335.9734,335.634,335.7238,69766.0
2025-03-21 14:55:00,336.28,336.69,336.23,336.42,42632.0,335.7238,336.1331,335.6739,335.8636,42632.0
2025-03-21 15:00:00,336.52,336.6,336.22,336.31,30652.0,335.9634,336.0433,335.6639,335.7538,30652.0
2025-03-21 15:05:00,336.41,336.62,336.23,336.34,40658.0,335.8536,336.0633,335.6739,335.7837,40658.0
2025-03-21 15:10:00,336.33,336.59,336.12,336.49,42444.0,335.7737,336.0333,335.5641,335.9335,42444.0
2025-03-21 15:15:00,336.48,336.58,336.25,336.45,35882.0,335.9235,336.0233,335.6939,335.8935,35882.0
2025-03-21 15:20:00,336.44,336.48,335.94,336.35,57070.0,335.8836,335.9235,335.3844,335.7937,57070.0
2025-03-21 15:25:00,336.32,336.35,335.93,336.31,61879.0,335.7638,335.7937,335.3744,335.7538,61879.0
2025-03-21 15:30:00,336.27,336.48,336.16,336.33,65473.0,335.7138,335.9235,335.604,335.7737,65473.0
2025-03-21 15:35:00,336.33,336.65,336.0,336.31,75323.0,335.7737,336.0932,335.4443,335.7538,75323.0
2025-03-21 15:40:00,336.32,336.5,336.07,336.34,85204.0,335.7638,335.9435,335.5142,335.7837,85204.0
2025-03-21 15:45:00,336.31,336.52,336.1,336.34,85789.0,335.7538,335.9634,335.5441,335.7837,85789.0
2025-03-21 15:50:00,336.36,336.67,335.52,336.47,138183.0,335.8037,336.1132,334.9651,335.9135,138183.0
2025-03-21 15:55:00,336.47,337.01,335.69,335.71,420318.0,335.9135,336.4526,335.1348,335.1548,420318.0
2025-03-24 09:30:00,338.65,339.29,337.65,339.24,127795.0,338.0899,338.7288,337.0916,338.6789,127795.0
2025-03-24 09:35:00,339.11,339.66,338.96,339.34,37260.0,338.5491,339.0982,338.3994,338.7788,37260.0
2025-03-24 09:40:00,339.45,341.73,339.22,341.17,97897.0,338.8886,341.1648,338.659,340.6057,97897.0
2025-03-24 09:45:00,341.33,342.42,340.76,342.03,45228.0,340.7655,341.8537,340.1964,341.4643,45228.0
2025-03-24 09:50:00,342.2,343.0,341.95,342.62,34395.0,341.634,342.4327,341.3844,342.0533,34395.0
2025-03-24 09:55:00,342.43,342.62,341.6,341.67,27071.0,341.8637,342.0533,341.035,341.1049,27071.0
2025-03-24 10:00:00,341.74,341.77,340.82,341.4,40900.0,341.1748,341.2047,340.2563,340.8354,40900.0
2025-03-24 10:05:00,341.45,341.63,341.11,341.53,25861.0,340.8853,341.065,340.5458,340.9651,25861.0
2025-03-24 10:10:00,341.38,342.43,341.38,342.28,31581.0,340.8154,341.8637,340.8154,341.7139,31581.0
2025-03-24 10:15:00,342.29,342.83,342.1,342.27,44088.0,341.7239,342.263,341.5342,341.7039,44088.0
2025-03-24 10:20:00,342.27,342.73,342.05,342.44,24371.0,341.7039,342.1632,341.4843,341.8736,24371.0
2025-03-24 10:25:00,342.35,342.53,342.08,342.13,20151.0,341.7838,341.9635,341.5142,341.5641,20151.0
2025-03-24 10:30:00,342.1,342.6,341.89,342.6,27119.0,341.5342,342.0334,341.3245,342.0334,27119.0
2025-03-24 10:35:00,342.58,342.66,342.27,342.3,24123.0,342.0134,342.0933,341.7039,341.7339,24123.0
2025-03-24 10:40:00,342.33,342.74,342.24,342.24,17946.0,341.7638,342.1731,341.674,341.674,17946.0
2025-03-24 10:45:00,342.24,342.61,342.1,342.32,33350.0,341.674,342.0434,341.5342,341.7538,33350.0
2025-03-24 10:50:00,342.24,342.61,342.24,342.36,63401.0,341.674,342.0434,341.674,341.7938,63401.0
2025-03-24 10:55:00,342.57,342.61,342.1,342.25,28698.0,342.0034,342.0434,341.5342,341.6839,28698.0
2025-03-24 11:00:00,342.37,342.85,342.37,342.67,36375.0,341.8038,342.283,341.8038,342.1033,36375.0
2025-03-24 11:05:00,342.64,343.25,342.59,342.94,28573.0,342.0733,342.6823,342.0234,342.3728,28573.0
2025-03-24 11:10:00,342.9,343.36,342.85,343.25,18505.0,342.3329,342.7921,342.283,342.6823,18505.0
2025-03-24 11:15:00,343.25,343.55,343.17,343.25,42361.0,342.6823,342.9818,342.6024,342.6823,42361.0
2025-03-24 11:20:00,343.31,343.37,342.71,342.91,63119.0,342.7422,342.8021,342.1432,342.3429,63119.0
2025-03-24 11:25:00,342.98,343.47,342.93,343.25,33644.0,342.4127,342.9019,342.3628,342.6823,33644.0
2025-03-24 11:30:00,343.25,343.26,342.9,343.06,11516.0,342.6823,342.6923,342.3329,342.4926,11516.0
2025-03-24 11:35:00,343.07,343.42,343.02,343.05,10854.0,342.5026,342.852,342.4527,342.4826,10854.0
2025-03-24 11:40:00,343.01,343.39,343.01,343.18,16195.0,342.4427,342.8221,342.4427,342.6124,16195.0
2025-03-24 11:45:00,343.2,343.23,343.0,343.03,14793.0,342.6324,342.6623,342.4327,342.4627,14793.0
2025-03-24 11:50:00,343.03,343.39,343.03,343.31,14166.0,342.4627,342.8221,342.4627,342.7422,14166.0
2025-03-24 11:55:00,343.35,343.63,343.25,343.36,14677.0,342.7821,343.0617,342.6823,342.7921,14677.0
2025-03-24 12:00:00,343.39,343.44,343.19,343.2,18554.0,342.8221,342.872,342.6224,342.6324,18554.0
2025-03-24 12:05:00,343.21,343.55,343.2,343.2,25619.0,342.6424,342.9818,342.6324,342.6324,25619.0
2025-03-24 12:10:00,343.21,343.3,343.05,343.17,12870.0,342.6424,342.7322,342.4826,342.6024,12870.0
2025-03-24 12:15:00,343.15,343.25,342.9,342.92,14276.0,342.5825,342.6823,342.3329,342.3528,14276.0
2025-03-24 12:20:00,342.98,343.26,342.83,343.2,12254.0,342.4127,342.6923,342.263,342.6324,12254.0
2025-03-24 12:25:00,343.12,343.37,342.62,343.09,23373.0,342.5525,342.8021,342.0533,342.5226,23373.0
2025-03-24 12:30:00,343.0,343.24,342.79,343.13,18944.0,342.4327,342.6723,342.2231,342.5625,18944.0
2025-03-24 12:35:00,343.19,343.19,342.85,342.85,12382.0,342.6224,342.6224,342.283,342.283,12382.0
2025-03-24 12:40:00,342.86,343.04,342.74,343.01,16573.0,342.2929,342.4726,342.1731,342.4427,16573.0
2025-03-24 12:45:00,343.02,343.16,342.87,342.91,11182.0,342.4527,342.5924,342.3029,342.3429,11182.0
2025-03-24 12:50:00,342.95,343.04,342.87,342.99,17832.0,342.3828,342.4726,342.3029,342.4227,17832.0
2025-03-24 12:55:00,342.99,342.99,342.73,342.96,27921.0,342.4227,342.4227,342.1632,342.3928,27921.0
2025-03-24 13:00:00,342.88,342.96,342.55,342.56,31718.0,342.3129,342.3928,341.9835,341.9934,31718.0
2025-03-24 13:05:00,342.57,342.77,342.51,342.55,35029.0,342.0034,342.2031,341.9435,341.9835,35029.0
2025-03-24 13:10:00,342.55,342.7,342.51,342.63,29900.0,341.9835,342.1332,341.9435,342.0633,29900.0
2025-03-24 13:15:00,342.63,342.88,342.58,342.82,29176.0,342.0633,342.3129,342.0134,342.253,29176.0
2025-03-24 13:20:00,342.81,343.0,342.76,342.91,22157.0,342.243,342.4327,342.1931,342.3429,22157.0
2025-03-24 13:25:00,342.94,343.0,342.85,342.87,33849.0,342.3728,342.4327,342.283,342.3029,33849.0
2025-03-24 13:30:00,342.98,343.25,342.96,343.04,24913.0,342.4127,342.6823,342.3928,342.4726,24913.0
2025-03-24 13:35:00,343.01,343.24,342.97,343.17,45940.0,342.4427,342.6723,342.4028,342.6024,45940.0
2025-03-24 13:40:00,343.2,343.2,343.01,343.02,13636.0,342.6324,342.6324,342.4427,342.4527,13636.0
2025-03-24 13:45:00,343.04,343.21,342.95,343.05,16714.0,342.4726,342.6424,342.3828,342.4826,16714.0
2025-03-24 13:50:00,343.08,343.19,342.98,343.05,19770.0,342.5126,342.6224,342.4127,342.4826,19770.0
2025-03-24 13:55:00,343.03,343.12,342.84,343.04,30669.0,342.4627,342.5525,342.273,342.4726,30669.0
2025-03-24 14:00:00,343.03,343.13,342.56,342.73,53456.0,342.4627,342.5625,341.9934,342.1632,53456.0
2025-03-24 14:05:00,342.63,343.03,342.63,342.97,27933.0,342.0633,342.4627,342.0633,342.4028,27933.0
2025-03-24 14:10:00,342.96,343.15,342.9,342.99,31645.0,342.3928,342.5825,342.3329,342.4227,31645.0
2025-03-24 14:15:00,342.98,343.18,342.91,343.0,29563.0,342.4127,342.6124,342.3429,342.4327,29563.0
2025-03-24 14:20:00,343.03,343.19,342.97,343.11,27251.0,342.4627,342.6224,342.4028,342.5425,27251.0
2025-03-24 14:25:00,343.09,343.3,343.04,343.25,61379.0,342.5226,342.7322,342.4726,342.6823,61379.0
2025-03-24 14:30:00,343.25,343.48,343.16,343.19,18455.0,342.6823,342.9119,342.5924,342.6224,18455.0
2025-03-24 14:35:00,343.24,343.7,343.18,343.69,20768.0,342.6723,343.1316,342.6124,343.1216,20768.0
2025-03-24 14:40:00,343.69,344.14,343.62,344.09,15848.0,343.1216,343.5708,343.0517,343.5209,15848.0
2025-03-24 14:45:00,344.07,344.16,343.81,344.05,30954.0,343.5009,343.5908,343.2414,343.481,30954.0
2025-03-24 14:50:00,344.03,344.59,343.98,344.5,21248.0,343.461,344.0201,343.4111,343.9302,21248.0
2025-03-24 14:55:00,344.39,344.75,344.39,344.75,34025.0,343.8204,344.1798,343.8204,344.1798,34025.0
2025-03-24 15:00:00,344.75,344.86,344.56,344.79,25570.0,344.1798,344.2896,343.9901,344.2197,25570.0
2025-03-24 15:05:00,344.75,345.02,344.72,344.72,22184.0,344.1798,344.4494,344.1499,344.1499,22184.0
2025-03-24 15:10:00,344.79,345.14,344.71,345.03,32980.0,344.2197,344.5692,344.1399,344.4594,32980.0
2025-03-24 15:15:00,345.04,345.22,344.74,344.81,35175.0,344.4693,344.649,344.1698,344.2397,35175.0
2025-03-24 15:20:00,344.81,345.02,344.71,344.9,22440.0,344.2397,344.4494,344.1399,344.3296,22440.0
2025-03-24 15:25:00,344.97,344.98,344.59,344.73,20988.0,344.3995,344.4094,344.0201,344.1598,20988.0
2025-03-24 15:30:00,344.66,345.04,344.61,344.88,22919.0,344.09,344.4693,344.04,344.3096,22919.0
2025-03-24 15:35:00,344.86,344.9,344.47,344.59,38265.0,344.2896,344.3296,343.9003,344.0201,38265.0
2025-03-24 15:40:00,344.59,344.8,344.04,344.74,37836.0,344.0201,344.2297,343.471,344.1698,37836.0
2025-03-24 15:45:00,344.68,345.21,344.51,345.06,46450.0,344.1099,344.6391,343.9402,344.4893,46450.0
2025-03-24 15:50:00,344.98,345.02,344.33,344.69,84181.0,344.4094,344.4494,343.7605,344.1199,84181.0
2025-03-24 15:55:00,344.69,344.75,343.68,343.69,241547.0,344.1199,344.1798,343.1116,343.1216,241547.0
2025-03-25 09:30:00,344.56,345.53,344.0,344.9,102974.0,343.9901,344.9585,343.4311,344.3296,102974.0
2025-03-25 09:35:00,345.04,345.04,343.3,343.57,44344.0,344.4693,344.4693,342.7322,343.0018,44344.0
2025-03-25 09:40:00,343.72,343.75,342.9,343.21,69015.0,343.1515,343.1815,342.3329,342.6424,69015.0
2025-03-25 09:45:00,343.22,343.28,341.82,341.82,34599.0,342.6523,342.7122,341.2547,341.2547,34599.0
2025-03-25 09:50:00,341.92,342.1,341.62,341.91,31287.0,341.3545,341.5342,341.055,341.3445,31287.0
2025-03-25 09:55:00,341.83,341.83,340.8,341.17,33915.0,341.2646,341.2646,340.2363,340.6057,33915.0
2025-03-25 10:00:00,341.13,342.45,340.67,342.28,52902.0,340.5658,341.8836,340.1066,341.7139,52902.0
2025-03-25 10:05:00,342.23,342.77,342.14,342.61,47698.0,341.664,342.2031,341.5741,342.0434,47698.0
2025-03-25 10:10:00,342.61,343.13,342.35,342.87,34743.0,342.0434,342.5625,341.7838,342.3029,34743.0
2025-03-25 10:15:00,342.85,342.89,342.35,342.59,18644.0,342.283,342.3229,341.7838,342.0234,18644.0
2025-03-25 10:20:00,342.49,343.04,342.49,342.85,27858.0,341.9236,342.4726,341.9236,342.283,27858.0
2025-03-25 10:25:00,342.8,343.2,342.54,343.11,36264.0,342.233,342.6324,341.9735,342.5425,36264.0
2025-03-25 10:30:00,343.2,343.72,343.18,343.52,16804.0,342.6324,343.1515,342.6124,342.9518,16804.0
2025-03-25 10:35:00,343.53,344.1,343.52,344.08,26919.0,342.9618,343.5309,342.9518,343.5109,26919.0
2025-03-25 10:40:00,343.91,344.32,343.85,344.06,17822.0,343.3412,343.7505,343.2813,343.491,17822.0
2025-03-25 10:45:00,344.14,344.22,343.95,344.08,24326.0,343.5708,343.6507,343.3811,343.5109,24326.0
2025-03-25 10:50:00,344.1,344.55,343.92,344.06,15214.0,343.5309,343.9801,343.3512,343.491,15214.0
2025-03-25 10:55:00,344.07,344.23,343.91,344.02,12018.0,343.5009,343.6607,343.3412,343.451,12018.0
2025-03-25 11:00:00,343.97,344.02,343.81,343.93,27553.0,343.4011,343.451,343.2414,343.3612,27553.0
2025-03-25 11:05:00,343.93,344.05,343.82,343.94,20511.0,343.3612,343.481,343.2514,343.3712,20511.0
2025-03-25 11:10:00,343.82,344.33,343.82,344.33,14417.0,343.2514,343.7605,343.2514,343.7605,14417.0
2025-03-25 11:15:00,344.33,344.33,343.67,343.69,20739.0,343.7605,343.7605,343.1016,343.1216,20739.0
2025-03-25 11:20:00,343.77,343.84,343.45,343.71,9262.0,343.2014,343.2713,342.882,343.1415,9262.0
2025-03-25 11:25:00,343.7,344.01,343.6,343.86,24014.0,343.1316,343.441,343.0317,343.2913,24014.0
2025-03-25 11:30:00,343.72,343.87,343.67,343.77,13875.0,343.1515,343.3013,343.1016,343.2014,13875.0
2025-03-25 11:35:00,343.78,343.87,343.59,343.67,18792.0,343.2114,343.3013,343.0217,343.1016,18792.0
2025-03-25 11:40:00,343.67,343.74,343.41,343.66,13602.0,343.1016,343.1715,342.842,343.0916,13602.0
2025-03-25 11:45:00,343.74,343.85,343.24,343.24,12955.0,343.1715,343.2813,342.6723,342.6723,12955.0
2025-03-25 11:50:00,343.41,343.41,342.68,342.81,6973.0,342.842,342.842,342.1132,342.243,6973.0
2025-03-25 11:55:00,342.91,343.02,342.68,342.84,8833.0,342.3429,342.4527,342.1132,342.273,8833.0
2025-03-25 12:00:00,342.72,342.75,342.51,342.75,19470.0,342.1532,342.1831,341.9435,342.1831,19470.0
2025-03-25 12:05:00,342.52,343.0,342.4,342.83,14717.0,341.9535,342.4327,341.8337,342.263,14717.0
2025-03-25 12:10:00,342.83,343.22,342.83,343.0,6172.0,342.263,342.6523,342.263,342.4327,6172.0
2025-03-25 12:15:00,342.96,343.1,342.82,342.88,13710.0,342.3928,342.5325,342.253,342.3129,13710.0
2025-03-25 12:20:00,342.91,343.21,342.78,343.08,7946.0,342.3429,342.6424,342.2131,342.5126,7946.0
2025-03-25 12:25:00,343.03,343.21,342.96,343.15,36258.0,342.4627,342.6424,342.3928,342.5825,36258.0
2025-03-25 12:30:00,343.16,343.28,342.77,342.93,24732.0,342.5924,342.7122,342.2031,342.3628,24732.0
2025-03-25 12:35:00,342.8,343.05,342.6,342.6,6703.0,342.233,342.4826,342.0334,342.0334,6703.0
2025-03-25 12:40:00,342.71,343.04,342.61,342.88,6965.0,342.1432,342.4726,342.0434,342.3129,6965.0
2025-03-25 12:45:00,342.87,343.0,342.69,343.0,6244.0,342.3029,342.4327,342.1232,342.4327,6244.0
2025-03-25 12:50:00,342.76,342.85,342.61,342.85,6413.0,342.1931,342.283,342.0434,342.283,6413.0
2025-03-25 12:55:00,342.84,343.22,342.79,343.08,8849.0,342.273,342.6523,342.2231,342.5126,8849.0
2025-03-25 13:00:00,343.12,343.17,343.01,343.09,5801.0,342.5525,342.6024,342.4427,342.5226,5801.0
2025-03-25 13:05:00,343.11,343.35,342.86,343.24,20428.0,342.5425,342.7821,342.2929,342.6723,20428.0
2025-03-25 13:10:00,343.34,343.35,343.02,343.06,4350.0,342.7721,342.7821,342.4527,342.4926,4350.0
2025-03-25 13:15:00,343.03,343.09,342.76,342.79,12123.0,342.4627,342.5226,342.1931,342.2231,12123.0
2025-03-25 13:20:00,342.86,343.01,342.83,342.88,12948.0,342.2929,342.4427,342.263,342.3129,12948.0
2025-03-25 13:25:00,342.88,342.96,342.56,342.66,15278.0,342.3129,342.3928,341.9934,342.0933,15278.0
2025-03-25 13:30:00,342.54,342.96,342.49,342.83,10469.0,341.9735,342.3928,341.9236,342.263,10469.0
2025-03-25 13:35:00,342.77,342.93,342.73,342.93,21032.0,342.2031,342.3628,342.1632,342.3628,21032.0
2025-03-25 13:40:00,342.94,343.22,342.85,343.15,12632.0,342.3728,342.6523,342.283,342.5825,12632.0
2025-03-25 13:45:00,343.15,343.16,342.77,342.81,12111.0,342.5825,342.5924,342.2031,342.243,12111.0
2025-03-25 13:50:00,342.86,342.9,342.47,342.58,10058.0,342.2929,342.3329,341.9036,342.0134,10058.0
2025-03-25 13:55:00,342.61,342.85,342.54,342.62,6657.0,342.0434,342.283,341.9735,342.0533,6657.0
2025-03-25 14:00:00,342.62,342.7,342.47,342.54,17361.0,342.0533,342.1332,341.9036,341.9735,17361.0
2025-03-25 14:05:00,342.45,342.59,342.29,342.51,21576.0,341.8836,342.0234,341.7239,341.9435,21576.0
2025-03-25 14:10:00,342.56,342.73,342.5,342.72,15640.0,341.9934,342.1632,341.9335,342.1532,15640.0
2025-03-25 14:15:00,342.75,342.83,342.59,342.74,7405.0,342.1831,342.263,342.0234,342.1731,7405.0
2025-03-25 14:20:00,342.8,342.98,342.67,342.94,11485.0,342.233,342.4127,342.1033,342.3728,11485.0
2025-03-25 14:25:00,342.94,342.94,342.66,342.74,7869.0,342.3728,342.3728,342.0933,342.1731,7869.0
2025-03-25 14:30:00,342.74,343.06,342.7,343.05,11432.0,342.1731,342.4926,342.1332,342.4826,11432.0
2025-03-25 14:35:00,343.12,343.27,342.95,343.22,5843.0,342.5525,342.7023,342.3828,342.6523,5843.0
2025-03-25 14:40:00,343.24,343.46,343.07,343.46,13716.0,342.6723,342.8919,342.5026,342.8919,13716.0
2025-03-25 14:45:00,343.29,343.57,343.24,343.38,13362.0,342.7222,343.0018,342.6723,342.8121,13362.0
2025-03-25 14:50:00,343.43,343.55,343.13,343.32,15616.0,342.862,342.9818,342.5625,342.7522,15616.0
2025-03-25 14:55:00,343.34,343.52,343.12,343.19,16405.0,342.7721,342.9518,342.5525,342.6224,16405.0
2025-03-25 15:00:00,343.19,343.51,343.19,343.51,14023.0,342.6224,342.9419,342.6224,342.9419,14023.0
2025-03-25 15:05:00,343.51,343.76,343.4,343.63,16736.0,342.9419,343.1915,342.832,343.0617,16736.0
2025-03-25 15:10:00,343.63,343.71,343.38,343.48,13952.0,343.0617,343.1415,342.8121,342.9119,13952.0
2025-03-25 15:15:00,343.49,343.8,343.47,343.72,34418.0,342.9219,343.2314,342.9019,343.1515,34418.0
2025-03-25 15:20:00,343.71,343.93,343.7,343.78,25206.0,343.1415,343.3612,343.1316,343.2114,25206.0
2025-03-25 15:25:00,343.78,343.88,343.65,343.82,23760.0,343.2114,343.3113,343.0816,343.2514,23760.0
2025-03-25 15:30:00,343.88,344.33,343.85,344.05,39249.0,343.3113,343.7605,343.2813,343.481,39249.0
2025-03-25 15:35:00,344.05,344.31,343.52,344.11,30038.0,343.481,343.7405,342.9518,343.5409,30038.0
2025-03-25 15:40:00,344.25,344.54,344.17,344.29,23066.0,343.6806,343.9702,343.6008,343.7206,23066.0
2025-03-25 15:45:00,344.3,344.68,344.02,344.68,40533.0,343.7306,344.1099,343.451,344.1099,40533.0
2025-03-25 15:50:00,344.57,345.11,344.25,344.94,61859.0,344.0001,344.5392,343.6806,344.3695,61859.0
2025-03-25 15:55:00,344.97,345.2,344.71,344.72,168744.0,344.3995,344.6291,344.1399,344.1499,168744.0
2025-03-26 09:30:00,345.99,346.6,345.5,346.42,135001.0,345.4178,346.0268,344.9286,345.8471,135001.0
2025-03-26 09:35:00,346.24,346.84,345.64,346.09,66944.0,345.6673,346.2664,345.0683,345.5176,66944.0
2025-03-26 09:40:00,346.09,347.07,346.08,346.59,23408.0,345.5176,346.496,345.5076,346.0168,23408.0
2025-03-26 09:45:00,346.88,347.11,346.31,346.37,28591.0,346.3063,346.5359,345.7372,345.7971,28591.0
2025-03-26 09:50:00,346.36,346.84,346.17,346.59,34331.0,345.7872,346.2664,345.5975,346.0168,34331.0
2025-03-26 09:55:00,346.55,346.91,345.84,346.07,54351.0,345.9768,346.3362,345.268,345.4976,54351.0
2025-03-26 10:00:00,346.06,346.16,345.62,345.97,29990.0,345.4876,345.5875,345.0484,345.3978,29990.0
2025-03-26 10:05:00,345.89,346.42,345.79,345.85,21473.0,345.3179,345.8471,345.2181,345.278,21473.0
2025-03-26 10:10:00,345.94,346.42,345.72,346.42,31536.0,345.3678,345.8471,345.1482,345.8471,31536.0
2025-03-26 10:15:00,346.42,346.76,346.13,346.65,22157.0,345.8471,346.1865,345.5575,346.0767,22157.0
2025-03-26 10:20:00,346.49,346.72,346.37,346.46,19168.0,345.9169,346.1466,345.7971,345.887,19168.0
2025-03-26 10:25:00,346.44,346.67,346.38,346.67,23831.0,345.867,346.0966,345.8071,346.0966,23831.0
2025-03-26 10:30:00,346.59,346.73,345.92,346.55,41047.0,346.0168,346.1565,345.3479,345.9768,41047.0
2025-03-26 10:35:00,346.49,347.02,346.49,346.77,18516.0,345.9169,346.4461,345.9169,346.1965,18516.0
2025-03-26 10:40:00,346.77,347.21,346.72,347.09,16634.0,346.1965,346.6357,346.1466,346.5159,16634.0
2025-03-26 10:45:00,347.02,347.2,346.69,346.75,10258.0,346.4461,346.6258,346.1166,346.1765,10258.0
2025-03-26 10:50:00,346.75,347.38,346.61,347.07,43860.0,346.1765,346.8055,346.0367,346.496,43860.0
2025-03-26 10:55:00,347.25,347.31,346.83,347.13,30246.0,346.6757,346.7356,346.2564,346.5559,30246.0
2025-03-26 11:00:00,347.17,347.28,346.84,347.03,27747.0,346.5958,346.7056,346.2664,346.456,27747.0
2025-03-26 11:05:00,346.97,347.11,346.83,347.02,21294.0,346.3961,346.5359,346.2564,346.4461,21294.0
2025-03-26 11:10:00,347.02,347.23,346.85,346.91,56380.0,346.4461,346.6557,346.2763,346.3362,56380.0
2025-03-26 11:15:00,346.98,346.98,346.36,346.37,34551.0,346.4061,346.4061,345.7872,345.7971,34551.0
2025-03-26 11:20:00,346.36,346.41,346.02,346.27,15942.0,345.7872,345.8371,345.4477,345.6973,15942.0
2025-03-26 11:25:00,346.34,346.34,345.88,345.9,17285.0,345.7672,345.7672,345.3079,345.3279,17285.0
2025-03-26 11:30:00,345.99,346.21,345.83,346.12,10327.0,345.4178,345.6374,345.258,345.5475,10327.0
2025-03-26 11:35:00,345.94,346.28,345.93,346.28,21310.0,345.3678,345.7073,345.3579,345.7073,21310.0
2025-03-26 11:40:00,346.22,346.51,345.78,345.82,15247.0,345.6474,345.9369,345.2081,345.248,15247.0
2025-03-26 11:45:00,345.92,345.92,345.59,345.74,20824.0,345.3479,345.3479,345.0184,345.1682,20824.0
2025-03-26 11:50:00,345.8,345.8,345.16,345.41,18740.0,345.2281,345.2281,344.5891,344.8387,18740.0
2025-03-26 11:55:00,345.41,345.46,344.84,345.15,20125.0,344.8387,344.8886,344.2697,344.5792,20125.0
2025-03-26 12:00:00,345.06,345.22,344.91,345.05,18846.0,344.4893,344.649,344.3395,344.4793,18846.0
2025-03-26 12:05:00,345.05,345.34,345.05,345.05,30472.0,344.4793,344.7688,344.4793,344.4793,30472.0
2025-03-26 12:10:00,345.04,345.4,345.01,345.14,13702.0,344.4693,344.8287,344.4394,344.5692,13702.0
2025-03-26 12:15:00,345.14,345.48,345.05,345.09,18991.0,344.5692,344.9086,344.4793,344.5193,18991.0
2025-03-26 12:20:00,345.1,345.33,345.0,345.02,16607.0,344.5292,344.7589,344.4294,344.4494,16607.0
2025-03-26 12:25:00,345.13,345.26,344.96,345.21,22311.0,344.5592,344.689,344.3895,344.6391,22311.0
2025-03-26 12:30:00,345.15,345.57,344.88,345.04,22733.0,344.5792,344.9985,344.3096,344.4693,22733.0
2025-03-26 12:35:00,344.98,345.06,344.39,344.53,17205.0,344.4094,344.4893,343.8204,343.9602,17205.0
2025-03-26 12:40:00,344.5,344.81,344.43,344.49,21886.0,343.9302,344.2397,343.8603,343.9202,21886.0
2025-03-26 12:45:00,344.49,344.67,344.36,344.57,28159.0,343.9202,344.0999,343.7905,344.0001,28159.0
2025-03-26 12:50:00,344.57,344.57,344.06,344.25,25366.0,344.0001,344.0001,343.491,343.6806,25366.0
2025-03-26 12:55:00,344.25,344.34,343.88,343.93,21307.0,343.6806,343.7705,343.3113,343.3612,21307.0
2025-03-26 13:00:00,343.93,344.34,343.91,344.07,24292.0,343.3612,343.7705,343.3412,343.5009,24292.0
2025-03-26 13:05:00,344.13,344.42,344.07,344.36,22043.0,343.5608,343.8504,343.5009,343.7905,22043.0
2025-03-26 13:10:00,344.41,344.53,344.33,344.5,18196.0,343.8404,343.9602,343.7605,343.9302,18196.0
2025-03-26 13:15:00,344.56,344.56,343.97,344.21,14923.0,343.9901,343.9901,343.4011,343.6407,14923.0
2025-03-26 13:20:00,344.21,344.34,344.01,344.16,9698.0,343.6407,343.7705,343.441,343.5908,9698.0
2025-03-26 13:25:00,344.26,344.28,343.74,343.87,18345.0,343.6906,343.7106,343.1715,343.3013,18345.0
2025-03-26 13:30:00,343.81,343.91,343.53,343.71,16613.0,343.2414,343.3412,342.9618,343.1415,16613.0
2025-03-26 13:35:00,343.69,343.92,343.6,343.85,5509.0,343.1216,343.3512,343.0317,343.2813,5509.0
2025-03-26 13:40:00,343.91,344.48,343.89,344.23,18215.0,343.3412,343.9103,343.3212,343.6607,18215.0
2025-03-26 13:45:00,344.16,344.3,343.85,344.02,11750.0,343.5908,343.7306,343.2813,343.451,11750.0
2025-03-26 13:50:00,344.01,344.17,343.86,343.9,12330.0,343.441,343.6008,343.2913,343.3312,12330.0
2025-03-26 13:55:00,343.94,343.94,343.63,343.63,23493.0,343.3712,343.3712,343.0617,343.0617,23493.0
2025-03-26 14:00:00,343.7,343.93,343.64,343.88,15051.0,343.1316,343.3612,343.0716,343.3113,15051.0
2025-03-26 14:05:00,343.88,344.06,343.78,343.99,13242.0,343.3113,343.491,343.2114,343.4211,13242.0
2025-03-26 14:10:00,343.99,344.37,343.95,344.19,13631.0,343.4211,343.8004,343.3811,343.6207,13631.0
2025-03-26 14:15:00,344.28,344.44,344.12,344.21,13439.0,343.7106,343.8703,343.5509,343.6407,13439.0
2025-03-26 14:20:00,344.21,344.29,344.06,344.18,12409.0,343.6407,343.7206,343.491,343.6108,12409.0
2025-03-26 14:25:00,344.19,344.3,343.92,343.95,15676.0,343.6207,343.7306,343.3512,343.3811,15676.0
2025-03-26 14:30:00,343.92,344.09,343.81,343.81,17436.0,343.3512,343.5209,343.2414,343.2414,17436.0
2025-03-26 14:35:00,343.78,343.92,343.59,343.83,11361.0,343.2114,343.3512,343.0217,343.2613,11361.0
2025-03-26 14:40:00,343.84,343.96,343.54,343.61,12352.0,343.2713,343.3911,342.9718,343.0417,12352.0
2025-03-26 14:45:00,343.59,343.7,343.0,343.21,22683.0,343.0217,343.1316,342.4327,342.6424,22683.0
2025-03-26 14:50:00,343.24,343.35,343.16,343.33,17792.0,342.6723,342.7821,342.5924,342.7622,17792.0
2025-03-26 14:55:00,343.28,343.41,343.11,343.17,14467.0,342.7122,342.842,342.5425,342.6024,14467.0
2025-03-26 15:00:00,343.17,343.49,343.17,343.24,13363.0,342.6024,342.9219,342.6024,342.6723,13363.0
2025-03-26 15:05:00,343.22,343.31,343.0,343.03,18557.0,342.6523,342.7422,342.4327,342.4627,18557.0
2025-03-26 15:10:00,343.05,343.26,343.01,343.2,12922.0,342.4826,342.6923,342.4427,342.6324,12922.0
2025-03-26 15:15:00,343.25,343.7,343.24,343.69,36015.0,342.6823,343.1316,342.6723,343.1216,36015.0
2025-03-26 15:20:00,343.58,344.05,343.55,343.69,24493.0,343.0117,343.481,342.9818,343.1216,24493.0
2025-03-26 15:25:00,343.64,343.83,343.52,343.62,21274.0,343.0716,343.2613,342.9518,343.0517,21274.0
2025-03-26 15:30:00,343.66,343.78,343.5,343.73,22050.0,343.0916,343.2114,342.9319,343.1615,22050.0
2025-03-26 15:35:00,343.78,343.96,343.64,343.69,18491.0,343.2114,343.3911,343.0716,343.1216,18491.0
2025-03-26 15:40:00,343.68,344.13,343.66,343.95,19929.0,343.1116,343.5608,343.0916,343.3811,19929.0
2025-03-26 15:45:00,344.02,344.24,343.75,344.23,26915.0,343.451,343.6707,343.1815,343.6607,26915.0
2025-03-26 15:50:00,344.13,344.69,344.08,344.67,55240.0,343.5608,344.1199,343.5109,344.0999,55240.0
2025-03-26 15:55:00,344.65,344.71,343.95,344.08,170886.0,344.08,344.1399,343.3811,343.5109,170886.0
2025-03-27 09:30:00,344.0,344.82,343.32,344.42,121573.0,343.4311,344.2497,342.7522,343.8504,121573.0
2025-03-27 09:35:00,344.46,344.83,343.9,344.11,52057.0,343.8903,344.2597,343.3312,343.5409,52057.0
2025-03-27 09:40:00,344.11,344.75,343.66,343.87,39627.0,343.5409,344.1798,343.0916,343.3013,39627.0
2025-03-27 09:45:00,343.86,345.2,343.76,345.19,23022.0,343.2913,344.6291,343.1915,344.6191,23022.0
2025-03-27 09:50:00,345.24,346.24,345.15,346.24,26544.0,344.669,345.6673,344.5792,345.6673,26544.0
2025-03-27 09:55:00,346.15,347.15,346.08,346.9,50521.0,345.5775,346.5758,345.5076,346.3263,50521.0
2025-03-27 10:00:00,346.76,347.07,346.55,346.75,61518.0,346.1865,346.496,345.9768,346.1765,61518.0
2025-03-27 10:05:00,346.86,346.94,346.07,346.43,38911.0,346.2863,346.3662,345.4976,345.857,38911.0
2025-03-27 10:10:00,346.34,346.88,346.1,346.52,33008.0,345.7672,346.3063,345.5276,345.9469,33008.0
2025-03-27 10:15:00,346.51,347.79,346.45,347.79,20375.0,345.9369,347.2148,345.877,347.2148,20375.0
2025-03-27 10:20:00,347.79,347.84,347.17,347.79,23256.0,347.2148,347.2647,346.5958,347.2148,23256.0
2025-03-27 10:25:00,347.65,348.08,347.49,348.0,14719.0,347.075,347.5043,346.9153,347.4244,14719.0
2025-03-27 10:30:00,347.94,348.15,347.6,347.93,22025.0,347.3645,347.5742,347.0251,347.3546,22025.0
2025-03-27 10:35:00,347.94,348.01,347.6,347.81,28903.0,347.3645,347.4344,347.0251,347.2348,28903.0
2025-03-27 10:40:00,347.83,348.46,347.7,348.36,39903.0,347.2547,347.8837,347.1249,347.7838,39903.0
2025-03-27 10:45:00,348.29,349.09,348.28,348.88,41828.0,347.714,348.5126,347.704,348.303,41828.0
2025-03-27 10:50:00,348.95,349.5,348.77,348.86,23461.0,348.3729,348.922,348.1932,348.283,23461.0
2025-03-27 10:55:00,348.73,348.89,348.46,348.59,11257.0,348.1532,348.313,347.8837,348.0135,11257.0
2025-03-27 11:00:00,348.81,349.11,348.68,348.96,34303.0,348.2331,348.5326,348.1033,348.3829,34303.0
2025-03-27 11:05:00,349.03,349.03,348.65,348.87,15771.0,348.4527,348.4527,348.0734,348.293,15771.0
2025-03-27 11:10:00,348.79,349.3,348.73,349.25,15121.0,348.2131,348.7223,348.1532,348.6724,15121.0
2025-03-27 11:15:00,349.19,349.71,349.07,349.7,41380.0,348.6125,349.1316,348.4927,349.1216,41380.0
2025-03-27 11:20:00,349.58,349.62,349.21,349.32,27741.0,349.0018,349.0418,348.6324,348.7423,27741.0
2025-03-27 11:25:00,349.33,349.47,349.04,349.04,31506.0,348.7522,348.892,348.4627,348.4627,31506.0
2025-03-27 11:30:00,349.07,349.23,348.42,348.42,25690.0,348.4927,348.6524,347.8437,347.8437,25690.0
2025-03-27 11:35:00,348.43,348.65,348.29,348.45,14786.0,347.8537,348.0734,347.714,347.8737,14786.0
2025-03-27 11:40:00,348.25,348.46,347.97,348.18,34057.0,347.674,347.8837,347.3945,347.6041,34057.0
2025-03-27 11:45:00,348.18,348.43,348.06,348.43,18112.0,347.6041,347.8537,347.4843,347.8537,18112.0
2025-03-27 11:50:00,348.44,348.87,348.38,348.56,19034.0,347.8637,348.293,347.8038,347.9835,19034.0
2025-03-27 11:55:00,348.5,348.84,348.46,348.72,22509.0,347.9236,348.263,347.8837,348.1432,22509.0
2025-03-27 12:00:00,348.77,349.45,348.7,349.45,33973.0,348.1932,348.872,348.1233,348.872,33973.0
2025-03-27 12:05:00,349.39,350.25,349.38,350.21,49407.0,348.8121,349.6707,348.8022,349.6308,49407.0
2025-03-27 12:10:00,350.21,350.21,349.74,349.84,26327.0,349.6308,349.6308,349.1616,349.2614,26327.0
2025-03-27 12:15:00,349.84,350.38,349.83,350.34,9517.0,349.2614,349.8005,349.2514,349.7606,9517.0
2025-03-27 12:20:00,350.38,350.57,350.33,350.55,19905.0,349.8005,349.9902,349.7506,349.9702,19905.0
2025-03-27 12:25:00,350.55,350.66,350.33,350.38,21372.0,349.9702,350.08,349.7506,349.8005,21372.0
2025-03-27 12:30:00,350.35,350.74,350.34,350.47,37214.0,349.7706,350.1599,349.7606,349.8904,37214.0
2025-03-27 12:35:00,350.47,350.56,350.21,350.48,13290.0,349.8904,349.9802,349.6308,349.9003,13290.0
2025-03-27 12:40:00,350.42,350.83,350.26,350.68,27175.0,349.8404,350.2498,349.6807,350.1,27175.0
2025-03-27 12:45:00,350.68,350.84,349.88,349.96,26259.0,350.1,350.2597,349.3013,349.3812,26259.0
2025-03-27 12:50:00,349.88,350.0,349.53,349.9,16643.0,349.3013,349.4211,348.9519,349.3213,16643.0
2025-03-27 12:55:00,349.87,349.97,349.53,349.54,22727.0,349.2913,349.3912,348.9519,348.9619,22727.0
2025-03-27 13:00:00,349.43,349.86,349.22,349.86,27281.0,348.8521,349.2814,348.6424,349.2814,27281.0
2025-03-27 13:05:00,349.81,349.9,349.69,349.88,43659.0,349.2314,349.3213,349.1116,349.3013,43659.0
2025-03-27 13:10:00,349.88,350.21,349.64,350.16,20159.0,349.3013,349.6308,349.0617,349.5809,20159.0
2025-03-27 13:15:00,350.23,350.45,349.98,350.0,25576.0,349.6508,349.8704,349.4012,349.4211,25576.0
2025-03-27 13:20:00,350.0,350.2,349.88,350.06,24924.0,349.4211,349.6208,349.3013,349.481,24924.0
2025-03-27 13:25:00,350.08,350.16,349.87,349.99,23913.0,349.501,349.5809,349.2913,349.4111,23913.0
2025-03-27 13:30:00,349.92,350.29,349.91,350.17,20383.0,349.3413,349.7107,349.3313,349.5908,20383.0
2025-03-27 13:35:00,350.13,350.18,349.6,349.85,31302.0,349.5509,349.6008,349.0218,349.2714,31302.0
2025-03-27 13:40:00,349.85,349.96,349.56,349.68,30835.0,349.2714,349.3812,348.9819,349.1017,30835.0
2025-03-27 13:45:00,349.68,349.98,349.65,349.92,32204.0,349.1017,349.4012,349.0717,349.3413,32204.0
2025-03-27 13:50:00,349.91,350.03,349.24,349.31,36879.0,349.3313,349.4511,348.6624,348.7323,36879.0
2025-03-27 13:55:00,349.31,349.51,349.3,349.45,18674.0,348.7323,348.9319,348.7223,348.872,18674.0
2025-03-27 14:00:00,349.45,349.85,349.45,349.63,35338.0,348.872,349.2714,348.872,349.0517,35338.0
2025-03-27 14:05:00,349.65,350.17,349.64,349.64,38043.0,349.0717,349.5908,349.0617,349.0617,38043.0
2025-03-27 14:10:00,349.64,350.16,349.64,350.13,25832.0,349.0617,349.5809,349.0617,349.5509,25832.0
2025-03-27 14:15:00,350.11,350.2,349.95,350.05,27253.0,349.5309,349.6208,349.3712,349.471,27253.0
2025-03-27 14:20:00,350.07,350.33,349.95,350.1,42235.0,349.491,349.7506,349.3712,349.521,42235.0
2025-03-27 14:25:00,350.16,350.17,349.88,350.13,27485.0,349.5809,349.5908,349.3013,349.5509,27485.0
2025-03-27 14:30:00,350.13,350.23,349.92,350.07,26020.0,349.5509,349.6508,349.3413,349.491,26020.0
2025-03-27 14:35:00,350.04,350.4,350.0,350.17,33706.0,349.4611,349.8205,349.4211,349.5908,33706.0
2025-03-27 14:40:00,350.17,350.23,349.8,349.91,30372.0,349.5908,349.6508,349.2215,349.3313,30372.0
2025-03-27 14:45:00,349.93,350.25,349.83,350.16,19598.0,349.3512,349.6707,349.2514,349.5809,19598.0
2025-03-27 14:50:00,350.11,350.18,349.8,349.95,43496.0,349.5309,349.6008,349.2215,349.3712,43496.0
2025-03-27 14:55:00,349.94,349.94,349.09,349.36,139922.0,349.3612,349.3612,348.5126,348.7822,139922.0
2025-03-27 15:00:00,349.36,349.95,349.33,349.76,23226.0,348.7822,349.3712,348.7522,349.1815,23226.0
2025-03-27 15:05:00,349.71,350.08,349.6,349.99,123645.0,349.1316,349.501,349.0218,349.4111,123645.0
2025-03-27 15:10:00,349.97,350.17,349.82,350.08,27351.0,349.3912,349.5908,349.2414,349.501,27351.0
2025-03-27 15:15:00,350.03,350.37,349.98,350.21,30755.0,349.4511,349.7905,349.4012,349.6308,30755.0
2025-03-27 15:20:00,350.12,350.29,349.91,350.06,22246.0,349.5409,349.7107,349.3313,349.481,22246.0
2025-03-27 15:25:00,350.1,350.27,350.0,350.25,25519.0,349.521,349.6907,349.4211,349.6707,25519.0
2025-03-27 15:30:00,350.28,350.35,349.7,350.08,33580.0,349.7007,349.7706,349.1216,349.501,33580.0
2025-03-27 15:35:00,350.08,350.08,349.77,349.82,41990.0,349.501,349.501,349.1915,349.2414,41990.0
2025-03-27 15:40:00,349.79,350.08,349.67,349.84,53340.0,349.2115,349.501,349.0917,349.2614,53340.0
2025-03-27 15:45:00,349.89,350.13,349.77,350.0,70731.0,349.3113,349.5509,349.1915,349.4211,70731.0
2025-03-27 15:50:00,350.0,350.18,349.7,350.0,91341.0,349.4211,349.6008,349.1216,349.4211,91341.0
2025-03-27 15:55:00,350.1,350.38,349.7,349.82,324083.0,349.521,349.8005,349.1216,349.2414,324083.0
2025-03-28 09:30:00,349.19,350.88,349.0,350.65,195371.0,348.6125,350.2997,348.4228,350.0701,195371.0
2025-03-28 09:35:00,350.64,351.62,350.4,350.87,82945.0,350.0601,351.0385,349.8205,350.2897,82945.0
2025-03-28 09:40:00,350.88,351.07,350.19,350.29,50328.0,350.2997,350.4894,349.6108,349.7107,50328.0
2025-03-28 09:45:00,350.32,350.81,349.59,349.59,44879.0,349.7406,350.2298,349.0118,349.0118,44879.0
2025-03-28 09:50:00,349.6,350.02,349.46,349.57,50705.0,349.0218,349.4411,348.882,348.9918,50705.0
2025-03-28 09:55:00,349.57,349.73,348.91,349.3,31537.0,348.9918,349.1516,348.3329,348.7223,31537.0
2025-03-28 10:00:00,349.3,349.58,348.7,349.03,65930.0,348.7223,349.0018,348.1233,348.4527,65930.0
2025-03-28 10:05:00,349.07,349.13,348.0,348.58,111241.0,348.4927,348.5526,347.4244,348.0035,111241.0
2025-03-28 10:10:00,348.49,348.71,348.19,348.44,190000.0,347.9136,348.1333,347.6141,347.8637,190000.0
2025-03-28 10:15:00,348.44,348.46,347.89,348.07,70469.0,347.8637,347.8837,347.3146,347.4943,70469.0
2025-03-28 10:20:00,348.12,348.19,346.84,346.84,64893.0,347.5442,347.6141,346.2664,346.2664,64893.0
2025-03-28 10:25:00,346.88,347.04,346.31,346.43,31962.0,346.3063,346.466,345.7372,345.857,31962.0
2025-03-28 10:30:00,346.45,346.46,346.02,346.17,84613.0,345.877,345.887,345.4477,345.5975,84613.0
2025-03-28 10:35:00,346.16,346.28,345.59,346.28,77133.0,345.5875,345.7073,345.0184,345.7073,77133.0
2025-03-28 10:40:00,346.33,346.41,345.96,346.13,33611.0,345.7572,345.8371,345.3878,345.5575,33611.0
2025-03-28 10:45:00,346.15,346.35,345.8,345.93,49018.0,345.5775,345.7772,345.2281,345.3579,49018.0
2025-03-28 10:50:00,345.94,346.18,345.51,345.88,109990.0,345.3678,345.6074,344.9386,345.3079,109990.0
2025-03-28 10:55:00,345.96,346.26,345.79,345.86,52445.0,345.3878,345.6873,345.2181,345.288,52445.0
2025-03-28 11:00:00,345.84,345.84,344.9,345.31,44253.0,345.268,345.268,344.3296,344.7389,44253.0
2025-03-28 11:05:00,345.31,346.01,345.18,345.59,27680.0,344.7389,345.4377,344.6091,345.0184,27680.0
2025-03-28 11:10:00,345.67,346.12,345.55,346.01,36512.0,345.0983,345.5475,344.9785,345.4377,36512.0
2025-03-28 11:15:00,346.01,346.06,345.51,345.58,28842.0,345.4377,345.4876,344.9386,345.0084,28842.0
2025-03-28 11:20:00,345.51,345.92,345.4,345.4,24327.0,344.9386,345.3479,344.8287,344.8287,24327.0
2025-03-28 11:25:00,345.48,345.84,345.44,345.77,21342.0,344.9086,345.268,344.8687,345.1981,21342.0
2025-03-28 11:30:00,345.62,345.92,345.42,345.7,17439.0,345.0484,345.3479,344.8487,345.1282,17439.0
2025-03-28 11:35:00,345.71,346.14,345.57,346.07,31168.0,345.1382,345.5675,344.9985,345.4976,31168.0
2025-03-28 11:40:00,346.05,346.05,345.5,345.68,16618.0,345.4777,345.4777,344.9286,345.1083,16618.0
2025-03-28 11:45:00,345.57,345.95,345.45,345.86,19385.0,344.9985,345.3778,344.8787,345.288,19385.0
2025-03-28 11:50:00,345.86,345.86,345.66,345.76,17482.0,345.288,345.288,345.0883,345.1881,17482.0
2025-03-28 11:55:00,345.83,346.03,345.73,345.75,27229.0,345.258,345.4577,345.1582,345.1782,27229.0
2025-03-28 12:00:00,345.76,345.96,345.29,345.46,44515.0,345.1881,345.3878,344.7189,344.8886,44515.0
2025-03-28 12:05:00,345.56,345.7,345.37,345.44,49310.0,344.9885,345.1282,344.7988,344.8687,49310.0
2025-03-28 12:10:00,345.5,345.66,345.21,345.21,13222.0,344.9286,345.0883,344.6391,344.6391,13222.0
2025-03-28 12:15:00,345.18,345.18,344.77,344.81,70186.0,344.6091,344.6091,344.1998,344.2397,70186.0
2025-03-28 12:20:00,344.8,344.99,344.8,344.89,22204.0,344.2297,344.4194,344.2297,344.3196,22204.0
2025-03-28 12:25:00,344.83,344.9,344.39,344.42,27906.0,344.2597,344.3296,343.8204,343.8504,27906.0
2025-03-28 12:30:00,344.4,344.68,344.4,344.5,20382.0,343.8304,344.1099,343.8304,343.9302,20382.0
2025-03-28 12:35:00,344.55,344.7,344.42,344.42,19655.0,343.9801,344.1299,343.8504,343.8504,19655.0
2025-03-28 12:40:00,344.43,344.7,344.35,344.43,30148.0,343.8603,344.1299,343.7805,343.8603,30148.0
2025-03-28 12:45:00,344.39,345.07,344.39,344.91,15619.0,343.8204,344.4993,343.8204,344.3395,15619.0
2025-03-28 12:50:00,344.91,345.16,344.81,344.82,10678.0,344.3395,344.5891,344.2397,344.2497,10678.0
2025-03-28 12:55:00,344.8,344.87,344.62,344.71,18953.0,344.2297,344.2996,344.05,344.1399,18953.0
2025-03-28 13:00:00,344.7,344.77,344.1,344.12,39635.0,344.1299,344.1998,343.5309,343.5509,39635.0
2025-03-28 13:05:00,344.12,344.12,343.7,343.8,15704.0,343.5509,343.5509,343.1316,343.2314,15704.0
2025-03-28 13:10:00,343.76,343.78,343.33,343.48,27080.0,343.1915,343.2114,342.7622,342.9119,27080.0
2025-03-28 13:15:00,343.49,343.57,343.0,343.13,49836.0,342.9219,343.0018,342.4327,342.5625,49836.0
2025-03-28 13:20:00,343.21,343.24,342.61,343.05,22770.0,342.6424,342.6723,342.0434,342.4826,22770.0
2025-03-28 13:25:00,343.11,343.11,342.68,342.69,32226.0,342.5425,342.5425,342.1132,342.1232,32226.0
2025-03-28 13:30:00,342.75,343.15,342.52,342.96,25106.0,342.1831,342.5825,341.9535,342.3928,25106.0
2025-03-28 13:35:00,343.03,343.23,342.91,343.11,16819.0,342.4627,342.6623,342.3429,342.5425,16819.0
2025-03-28 13:40:00,343.11,343.55,342.99,343.4,28212.0,342.5425,342.9818,342.4227,342.832,28212.0
2025-03-28 13:45:00,343.29,343.53,343.15,343.26,14802.0,342.7222,342.9618,342.5825,342.6923,14802.0
2025-03-28 13:50:00,343.21,343.35,343.09,343.27,16588.0,342.6424,342.7821,342.5226,342.7023,16588.0
2025-03-28 13:55:00,343.29,343.82,343.2,343.82,19361.0,342.7222,343.2514,342.6324,343.2514,19361.0
2025-03-28 14:00:00,343.78,344.27,343.71,344.09,28378.0,343.2114,343.7006,343.1415,343.5209,28378.0
2025-03-28 14:05:00,344.1,344.33,343.84,344.32,24046.0,343.5309,343.7605,343.2713,343.7505,24046.0
2025-03-28 14:10:00,344.26,344.42,344.1,344.14,26547.0,343.6906,343.8504,343.5309,343.5708,26547.0
2025-03-28 14:15:00,344.14,344.46,344.14,344.28,15908.0,343.5708,343.8903,343.5708,343.7106,15908.0
2025-03-28 14:20:00,344.35,344.44,343.9,344.0,17647.0,343.7805,343.8703,343.3312,343.4311,17647.0
2025-03-28 14:25:00,344.0,344.08,343.61,343.84,23884.0,343.4311,343.5109,343.0417,343.2713,23884.0
2025-03-28 14:30:00,343.77,343.77,343.35,343.5,15135.0,343.2014,343.2014,342.7821,342.9319,15135.0
2025-03-28 14:35:00,343.5,343.68,343.11,343.19,12073.0,342.9319,343.1116,342.5425,342.6224,12073.0
2025-03-28 14:40:00,343.19,343.39,343.04,343.14,6745.0,342.6224,342.8221,342.4726,342.5725,6745.0
2025-03-28 14:45:00,343.19,343.25,342.95,343.16,9873.0,342.6224,342.6823,342.3828,342.5924,9873.0
2025-03-28 14:50:00,343.19,343.53,343.13,343.44,20549.0,342.6224,342.9618,342.5625,342.872,20549.0
2025-03-28 14:55:00,343.34,343.71,343.23,343.65,9886.0,342.7721,343.1415,342.6623,343.0816,9886.0
2025-03-28 15:00:00,343.64,343.7,343.18,343.19,17024.0,343.0716,343.1316,342.6124,342.6224,17024.0
2025-03-28 15:05:00,343.22,343.6,343.22,343.57,20905.0,342.6523,343.0317,342.6523,343.0018,20905.0
2025-03-28 15:10:00,343.52,343.59,343.05,343.06,20228.0,342.9518,343.0217,342.4826,342.4926,20228.0
2025-03-28 15:15:00,343.14,343.31,342.93,343.1,29071.0,342.5725,342.7422,342.3628,342.5325,29071.0
2025-03-28 15:20:00,343.15,343.15,342.78,342.97,26005.0,342.5825,342.5825,342.2131,342.4028,26005.0
2025-03-28 15:25:00,342.95,343.02,342.42,342.6,40040.0,342.3828,342.4527,341.8537,342.0334,40040.0
2025-03-28 15:30:00,342.6,342.61,341.82,341.83,50657.0,342.0334,342.0434,341.2547,341.2646,50657.0
2025-03-28 15:35:00,341.87,342.37,341.76,341.82,34294.0,341.3046,341.8038,341.1948,341.2547,34294.0
2025-03-28 15:40:00,341.79,342.23,341.77,341.89,61421.0,341.2247,341.664,341.2047,341.3245,61421.0
2025-03-28 15:45:00,341.88,342.8,341.6,342.8,56771.0,341.3146,342.233,341.035,342.233,56771.0
2025-03-28 15:50:00,342.88,343.08,342.07,342.8,66981.0,342.3129,342.5126,341.5042,342.233,66981.0
2025-03-28 15:55:00,342.88,343.38,342.38,342.8,274075.0,342.3129,342.8121,341.8137,342.233,274075.0
2025-03-31 09:30:00,339.35,340.47,339.0,339.39,278230.0,338.7887,339.9069,338.4393,338.8287,278230.0
2025-03-31 09:35:00,339.36,339.99,338.0,338.21,106772.0,338.7987,339.4277,337.441,337.6506,106772.0
2025-03-31 09:40:00,338.06,338.19,335.53,335.72,140185.0,337.5009,337.6307,334.9751,335.1647,140185.0
2025-03-31 09:45:00,335.69,336.53,334.49,336.32,93022.0,335.1348,335.9734,333.9368,335.7638,93022.0
2025-03-31 09:50:00,336.15,337.66,336.13,337.66,55407.0,335.594,337.1015,335.5741,337.1015,55407.0
2025-03-31 09:55:00,337.69,339.5,337.4,338.61,73863.0,337.1315,338.9385,336.842,338.05,73863.0
2025-03-31 10:00:00,338.78,339.35,338.47,338.86,40027.0,338.2197,338.7887,337.9102,338.2996,40027.0
2025-03-31 10:05:00,338.86,340.51,338.73,340.13,33872.0,338.2996,339.9468,338.1698,339.5675,33872.0
2025-03-31 10:10:00,340.13,340.33,339.34,340.07,97566.0,339.5675,339.7671,338.7788,339.5076,97566.0
2025-03-31 10:15:00,340.29,340.35,338.66,338.81,137208.0,339.7272,339.7871,338.0999,338.2496,137208.0
2025-03-31 10:20:00,338.81,339.4,338.7,339.3,33210.0,338.2496,338.8387,338.1398,338.7388,33210.0
2025-03-31 10:25:00,339.18,340.42,339.03,340.42,45637.0,338.619,339.857,338.4693,339.857,45637.0
2025-03-31 10:30:00,340.42,341.6,340.09,341.46,42038.0,339.857,341.035,339.5275,340.8953,42038.0
2025-03-31 10:35:00,341.57,341.8,341.17,341.61,38663.0,341.0051,341.2347,340.6057,341.045,38663.0
2025-03-31 10:40:00,341.48,341.8,341.1,341.62,18817.0,340.9152,341.2347,340.5359,341.055,18817.0
2025-03-31 10:45:00,341.67,342.31,341.38,341.92,34375.0,341.1049,341.7438,340.8154,341.3545,34375.0
2025-03-31 10:50:00,341.92,342.0,341.15,341.99,25754.0,341.3545,341.4344,340.5858,341.4244,25754.0
2025-03-31 10:55:00,342.0,342.6,341.89,342.41,32360.0,341.4344,342.0334,341.3245,341.8437,32360.0
2025-03-31 11:00:00,342.52,342.65,342.29,342.47,28019.0,341.9535,342.0833,341.7239,341.9036,28019.0
2025-03-31 11:05:00,342.45,342.76,342.29,342.37,23309.0,341.8836,342.1931,341.7239,341.8038,23309.0
2025-03-31 11:10:00,342.35,342.64,342.21,342.31,20451.0,341.7838,342.0733,341.644,341.7438,20451.0
2025-03-31 11:15:00,342.31,342.78,342.3,342.59,30391.0,341.7438,342.2131,341.7339,342.0234,30391.0
2025-03-31 11:20:00,342.7,343.26,342.7,342.89,42359.0,342.1332,342.6923,342.1332,342.3229,42359.0
2025-03-31 11:25:00,342.8,343.2,342.8,342.91,57298.0,342.233,342.6324,342.233,342.3429,57298.0
2025-03-31 11:30:00,342.91,343.14,342.48,343.0,84964.0,342.3429,342.5725,341.9136,342.4327,84964.0
2025-03-31 11:35:00,343.01,343.39,342.73,343.38,57501.0,342.4427,342.8221,342.1632,342.8121,57501.0
2025-03-31 11:40:00,343.35,344.0,343.21,343.72,92904.0,342.7821,343.4311,342.6424,343.1515,92904.0
2025-03-31 11:45:00,343.73,344.83,343.55,344.83,75363.0,343.1615,344.2597,342.9818,344.2597,75363.0
2025-03-31 11:50:00,344.83,344.97,344.37,344.82,78795.0,344.2597,344.3995,343.8004,344.2497,78795.0
2025-03-31 11:55:00,344.8,344.8,344.22,344.61,82977.0,344.2297,344.2297,343.6507,344.04,82977.0
2025-03-31 12:00:00,344.64,344.81,344.33,344.67,42843.0,344.07,344.2397,343.7605,344.0999,42843.0
2025-03-31 12:05:00,344.78,344.81,343.95,344.05,40451.0,344.2098,344.2397,343.3811,343.481,40451.0
2025-03-31 12:10:00,344.05,344.12,343.28,344.04,55965.0,343.481,343.5509,342.7122,343.471,55965.0
2025-03-31 12:15:00,343.96,344.87,343.87,344.83,43903.0,343.3911,344.2996,343.3013,344.2597,43903.0
2025-03-31 12:20:00,344.72,344.74,344.35,344.59,24010.0,344.1499,344.1698,343.7805,344.0201,24010.0
2025-03-31 12:25:00,344.5,345.56,344.5,345.51,25843.0,343.9302,344.9885,343.9302,344.9386,25843.0
2025-03-31 12:30:00,345.47,345.61,345.24,345.53,32189.0,344.8986,345.0384,344.669,344.9585,32189.0
2025-03-31 12:35:00,345.53,345.63,345.36,345.6,22648.0,344.9585,345.0584,344.7888,345.0284,22648.0
2025-03-31 12:40:00,345.57,345.67,345.27,345.39,14237.0,344.9985,345.0983,344.699,344.8188,14237.0
2025-03-31 12:45:00,345.39,345.68,345.28,345.43,18484.0,344.8188,345.1083,344.7089,344.8587,18484.0
2025-03-31 12:50:00,345.43,346.23,345.42,346.2,23598.0,344.8587,345.6574,344.8487,345.6274,23598.0
2025-03-31 12:55:00,346.06,346.49,345.98,346.44,91310.0,345.4876,345.9169,345.4078,345.867,91310.0
2025-03-31 13:00:00,346.34,346.9,346.2,346.72,100761.0,345.7672,346.3263,345.6274,346.1466,100761.0
2025-03-31 13:05:00,346.63,346.99,346.38,346.83,23047.0,346.0567,346.4161,345.8071,346.2564,23047.0
2025-03-31 13:10:00,346.75,347.29,346.66,347.05,34314.0,346.1765,346.7156,346.0867,346.476,34314.0
2025-03-31 13:15:00,347.05,347.1,346.05,346.06,44946.0,346.476,346.5259,345.4777,345.4876,44946.0
2025-03-31 13:20:00,346.06,346.1,345.67,345.96,21127.0,345.4876,345.5276,345.0983,345.3878,21127.0
2025-03-31 13:25:00,345.91,346.04,345.58,346.04,17462.0,345.3379,345.4677,345.0084,345.4677,17462.0
2025-03-31 13:30:00,345.99,346.21,345.79,346.13,14791.0,345.4178,345.6374,345.2181,345.5575,14791.0
2025-03-31 13:35:00,346.08,346.63,345.94,346.55,20642.0,345.5076,346.0567,345.3678,345.9768,20642.0
2025-03-31 13:40:00,346.47,346.53,345.8,345.91,23036.0,345.897,345.9569,345.2281,345.3379,23036.0
2025-03-31 13:45:00,345.84,346.15,345.73,346.12,23471.0,345.268,345.5775,345.1582,345.5475,23471.0
2025-03-31 13:50:00,346.16,346.64,345.92,346.6,16112.0,345.5875,346.0667,345.3479,346.0268,16112.0
2025-03-31 13:55:00,346.57,346.73,346.43,346.65,30117.0,345.9968,346.1565,345.857,346.0767,30117.0
2025-03-31 14:00:00,346.71,347.9,346.67,347.64,52811.0,346.1366,347.3246,346.0966,347.065,52811.0
2025-03-31 14:05:00,347.64,348.83,347.45,348.73,48130.0,347.065,348.2531,346.8753,348.1532,48130.0
2025-03-31 14:10:00,348.87,349.27,348.66,348.77,49542.0,348.293,348.6923,348.0833,348.1932,49542.0
2025-03-31 14:15:00,348.73,349.26,348.57,349.16,39959.0,348.1532,348.6824,347.9935,348.5825,39959.0
2025-03-31 14:20:00,349.23,349.36,349.02,349.18,32935.0,348.6524,348.7822,348.4428,348.6025,32935.0
2025-03-31 14:25:00,349.14,349.33,348.97,349.19,52481.0,348.5626,348.7522,348.3928,348.6125,52481.0
2025-03-31 14:30:00,349.35,349.55,349.17,349.36,35372.0,348.7722,348.9719,348.5925,348.7822,35372.0
2025-03-31 14:35:00,349.43,349.64,348.94,348.99,51983.0,348.8521,349.0617,348.3629,348.4128,51983.0
2025-03-31 14:40:00,348.99,349.51,348.95,349.1,42543.0,348.4128,348.9319,348.3729,348.5226,42543.0
2025-03-31 14:45:00,349.11,349.11,348.27,348.77,27517.0,348.5326,348.5326,347.694,348.1932,27517.0
2025-03-31 14:50:00,348.77,349.24,348.76,348.93,35330.0,348.1932,348.6624,348.1832,348.3529,35330.0
2025-03-31 14:55:00,348.93,349.04,348.42,348.56,24537.0,348.3529,348.4627,347.8437,347.9835,24537.0
2025-03-31 15:00:00,348.62,349.46,348.49,349.46,33125.0,348.0434,348.882,347.9136,348.882,33125.0
2025-03-31 15:05:00,349.46,349.89,349.45,349.79,33597.0,348.882,349.3113,348.872,349.2115,33597.0
2025-03-31 15:10:00,349.78,350.33,349.54,349.98,46621.0,349.2015,349.7506,348.9619,349.4012,46621.0
2025-03-31 15:15:00,349.98,350.28,349.89,350.1,49019.0,349.4012,349.7007,349.3113,349.521,49019.0
2025-03-31 15:20:00,350.08,350.8,349.97,350.63,55071.0,349.501,350.2198,349.3912,350.0501,55071.0
2025-03-31 15:25:00,350.64,350.65,349.63,349.9,136099.0,350.0601,350.0701,349.0517,349.3213,136099.0
2025-03-31 15:30:00,349.85,350.66,349.65,350.55,94946.0,349.2714,350.08,349.0717,349.9702,94946.0
2025-03-31 15:35:00,350.55,350.65,350.12,350.53,67467.0,349.9702,350.0701,349.5409,349.9503,67467.0
2025-03-31 15:40:00,350.46,351.86,350.45,350.49,113180.0,349.8804,351.2781,349.8704,349.9103,113180.0
2025-03-31 15:45:00,350.49,350.76,349.98,350.09,106810.0,349.9103,350.1799,349.4012,349.511,106810.0
2025-03-31 15:50:00,350.09,350.53,349.18,350.12,155154.0,349.511,349.9503,348.6025,349.5409,155154.0
2025-03-31 15:55:00,350.0,350.8,349.75,350.43,501314.0,349.4211,350.2198,349.1715,349.8504,501314.0
2025-04-01 09:30:00,350.44,350.45,347.95,348.41,221933.0,349.8604,349.8704,347.3745,347.8338,221933.0
2025-04-01 09:35:00,348.41,349.22,347.35,348.17,68825.0,347.8338,348.6424,346.7755,347.5942,68825.0
2025-04-01 09:40:00,348.3,348.97,347.31,347.47,58142.0,347.7239,348.3928,346.7356,346.8953,58142.0
2025-04-01 09:45:00,347.56,347.84,346.99,347.49,67896.0,346.9852,347.2647,346.4161,346.9153,67896.0
2025-04-01 09:50:00,347.49,349.4,347.48,349.14,49875.0,346.9153,348.8221,346.9053,348.5626,49875.0
2025-04-01 09:55:00,349.19,349.39,348.45,348.46,64165.0,348.6125,348.8121,347.8737,347.8837,64165.0
2025-04-01 10:00:00,348.65,348.95,346.89,346.92,125703.0,348.0734,348.3729,346.3163,346.3462,125703.0
2025-04-01 10:05:00,346.92,347.4,345.97,346.41,65135.0,346.3462,346.8254,345.3978,345.8371,65135.0
2025-04-01 10:10:00,346.41,346.56,345.57,345.72,43983.0,345.8371,345.9868,344.9985,345.1482,43983.0
2025-04-01 10:15:00,345.73,346.43,345.55,345.87,37706.0,345.1582,345.857,344.9785,345.298,37706.0
2025-04-01 10:20:00,345.88,346.67,345.71,346.22,37944.0,345.3079,346.0966,345.1382,345.6474,37944.0
2025-04-01 10:25:00,346.31,346.44,345.51,345.99,55789.0,345.7372,345.867,344.9386,345.4178,55789.0
2025-04-01 10:30:00,345.92,346.24,345.65,346.15,43164.0,345.3479,345.6673,345.0783,345.5775,43164.0
2025-04-01 10:35:00,346.19,347.43,346.05,347.17,39363.0,345.6174,346.8554,345.4777,346.5958,39363.0
2025-04-01 10:40:00,347.08,347.92,347.03,347.55,46894.0,346.506,347.3446,346.456,346.9752,46894.0
2025-04-01 10:45:00,347.56,348.07,347.43,347.87,38869.0,346.9852,347.4943,346.8554,347.2947,38869.0
2025-04-01 10:50:00,347.79,348.62,347.78,348.46,44840.0,347.2148,348.0434,347.2048,347.8837,44840.0
2025-04-01 10:55:00,348.61,348.68,348.17,348.41,68706.0,348.0334,348.1033,347.5942,347.8338,68706.0
2025-04-01 11:00:00,348.41,348.5,347.98,348.12,68686.0,347.8338,347.9236,347.4045,347.5442,68686.0
2025-04-01 11:05:00,348.12,348.8,348.12,348.67,38596.0,347.5442,348.2231,347.5442,348.0933,38596.0
2025-04-01 11:10:00,348.61,348.82,348.42,348.78,46449.0,348.0334,348.2431,347.8437,348.2031,46449.0
2025-04-01 11:15:00,348.83,349.1,348.35,348.44,51985.0,348.2531,348.5226,347.7739,347.8637,51985.0
2025-04-01 11:20:00,348.33,348.33,347.51,347.92,57151.0,347.7539,347.7539,346.9352,347.3446,57151.0
2025-04-01 11:25:00,347.92,348.25,347.5,347.75,40302.0,347.3446,347.674,346.9253,347.1749,40302.0
2025-04-01 11:30:00,347.79,347.97,347.48,347.96,50049.0,347.2148,347.3945,346.9053,347.3845,50049.0
2025-04-01 11:35:00,347.88,347.91,347.43,347.81,34524.0,347.3046,347.3346,346.8554,347.2348,34524.0
2025-04-01 11:40:00,347.86,347.86,347.18,347.37,36104.0,347.2847,347.2847,346.6058,346.7955,36104.0
2025-04-01 11:45:00,347.44,347.5,347.09,347.27,54210.0,346.8654,346.9253,346.5159,346.6956,54210.0
2025-04-01 11:50:00,347.27,347.49,346.71,346.87,74343.0,346.6956,346.9153,346.1366,346.2963,74343.0
2025-04-01 11:55:00,346.88,347.26,346.72,347.1,61366.0,346.3063,346.6857,346.1466,346.5259,61366.0
2025-04-01 12:00:00,347.1,347.34,346.9,347.13,67235.0,346.5259,346.7655,346.3263,346.5559,67235.0
2025-04-01 12:05:00,347.14,347.41,346.84,346.93,42153.0,346.5659,346.8354,346.2664,346.3562,42153.0
2025-04-01 12:10:00,346.93,346.93,346.57,346.7,48288.0,346.3562,346.3562,345.9968,346.1266,48288.0
2025-04-01 12:15:00,346.7,347.11,346.42,346.65,35487.0,346.1266,346.5359,345.8471,346.0767,35487.0
2025-04-01 12:20:00,346.65,346.93,346.4,346.8,44609.0,346.0767,346.3562,345.8271,346.2264,44609.0
2025-04-01 12:25:00,346.79,346.81,345.78,345.78,35770.0,346.2164,346.2364,345.2081,345.2081,35770.0
2025-04-01 12:30:00,345.84,346.03,345.36,345.4,39415.0,345.268,345.4577,344.7888,344.8287,39415.0
2025-04-01 12:35:00,345.47,345.7,344.93,345.05,37994.0,344.8986,345.1282,344.3595,344.4793,37994.0
2025-04-01 12:40:00,345.11,345.48,344.96,345.31,45346.0,344.5392,344.9086,344.3895,344.7389,45346.0
2025-04-01 12:45:00,345.21,345.39,345.09,345.25,18651.0,344.6391,344.8188,344.5193,344.679,18651.0
2025-04-01 12:50:00,345.3,345.95,345.19,345.89,33520.0,344.7289,345.3778,344.6191,345.3179,33520.0
2025-04-01 12:55:00,345.82,346.17,345.73,345.8,35256.0,345.248,345.5975,345.1582,345.2281,35256.0
2025-04-01 13:00:00,345.75,346.16,345.75,345.9,33545.0,345.1782,345.5875,345.1782,345.3279,33545.0
2025-04-01 13:05:00,345.9,346.0,345.58,345.87,32353.0,345.3279,345.4277,345.0084,345.298,32353.0
2025-04-01 13:10:00,345.86,346.17,345.76,346.07,27309.0,345.288,345.5975,345.1881,345.4976,27309.0
2025-04-01 13:15:00,346.05,346.11,345.28,345.36,25549.0,345.4777,345.5376,344.7089,344.7888,25549.0
2025-04-01 13:20:00,345.37,345.47,344.57,344.69,46947.0,344.7988,344.8986,344.0001,344.1199,46947.0
2025-04-01 13:25:00,344.69,344.89,344.03,344.06,63336.0,344.1199,344.3196,343.461,343.491,63336.0
2025-04-01 13:30:00,344.06,344.77,344.06,344.47,30832.0,343.491,344.1998,343.491,343.9003,30832.0
2025-04-01 13:35:00,344.5,344.92,344.42,344.85,28306.0,343.9302,344.3495,343.8504,344.2796,28306.0
2025-04-01 13:40:00,344.87,345.26,344.62,344.62,40072.0,344.2996,344.689,344.05,344.05,40072.0
2025-04-01 13:45:00,344.59,344.98,344.58,344.9,37891.0,344.0201,344.4094,344.0101,344.3296,37891.0
2025-04-01 13:50:00,344.85,345.01,344.58,344.72,38483.0,344.2796,344.4394,344.0101,344.1499,38483.0
2025-04-01 13:55:00,344.68,344.71,344.24,344.26,25448.0,344.1099,344.1399,343.6707,343.6906,25448.0
2025-04-01 14:00:00,344.18,344.27,343.25,343.5,29799.0,343.6108,343.7006,342.6823,342.9319,29799.0
2025-04-01 14:05:00,343.5,343.61,342.92,343.15,38510.0,342.9319,343.0417,342.3528,342.5825,38510.0
2025-04-01 14:10:00,343.03,343.44,342.97,343.36,32758.0,342.4627,342.872,342.4028,342.7921,32758.0
2025-04-01 14:15:00,343.44,343.44,342.95,343.06,38013.0,342.872,342.872,342.3828,342.4926,38013.0
2025-04-01 14:20:00,343.07,343.14,342.91,342.91,20096.0,342.5026,342.5725,342.3429,342.3429,20096.0
2025-04-01 14:25:00,342.83,343.06,342.69,342.91,31817.0,342.263,342.4926,342.1232,342.3429,31817.0
2025-04-01 14:30:00,342.91,343.24,342.7,342.94,36162.0,342.3429,342.6723,342.1332,342.3728,36162.0
2025-04-01 14:35:00,342.93,343.12,342.57,342.57,18462.0,342.3628,342.5525,342.0034,342.0034,18462.0
2025-04-01 14:40:00,342.65,343.03,342.62,342.91,41268.0,342.0833,342.4627,342.0533,342.3429,41268.0
2025-04-01 14:45:00,342.88,342.89,342.7,342.81,14012.0,342.3129,342.3229,342.1332,342.243,14012.0
2025-04-01 14:50:00,342.81,343.28,342.74,343.2,39007.0,342.243,342.7122,342.1731,342.6324,39007.0
2025-04-01 14:55:00,343.25,344.0,343.21,343.98,32717.0,342.6823,343.4311,342.6424,343.4111,32717.0
2025-04-01 15:00:00,344.03,344.31,343.89,344.31,29994.0,343.461,343.7405,343.3212,343.7405,29994.0
2025-04-01 15:05:00,344.21,344.59,344.08,344.08,44019.0,343.6407,344.0201,343.5109,343.5109,44019.0
2025-04-01 15:10:00,344.14,344.52,344.01,344.45,17513.0,343.5708,343.9502,343.441,343.8803,17513.0
2025-04-01 15:15:00,344.51,344.96,344.51,344.81,25382.0,343.9402,344.3895,343.9402,344.2397,25382.0
2025-04-01 15:20:00,344.78,345.18,344.71,345.05,78096.0,344.2098,344.6091,344.1399,344.4793,78096.0
2025-04-01 15:25:00,345.09,345.16,344.65,344.65,31723.0,344.5193,344.5891,344.08,344.08,31723.0
2025-04-01 15:30:00,344.62,345.46,344.49,345.07,28565.0,344.05,344.8886,343.9202,344.4993,28565.0
2025-04-01 15:35:00,345.1,345.36,344.75,344.97,55731.0,344.5292,344.7888,344.1798,344.3995,55731.0
2025-04-01 15:40:00,344.95,345.03,344.77,344.96,36307.0,344.3795,344.4594,344.1998,344.3895,36307.0
2025-04-01 15:45:00,344.92,346.0,344.88,345.99,96076.0,344.3495,345.4277,344.3096,345.4178,96076.0
2025-04-01 15:50:00,346.0,346.88,345.6,346.73,89146.0,345.4277,346.3063,345.0284,346.1565,89146.0
2025-04-01 15:55:00,346.69,347.36,345.92,346.24,480909.0,346.1166,346.7855,345.3479,345.6673,480909.0
2025-04-02 09:30:00,343.44,345.32,343.44,344.51,177430.0,342.872,344.7489,342.872,343.9402,177430.0
2025-04-02 09:35:00,344.64,344.98,344.06,344.28,62738.0,344.07,344.4094,343.491,343.7106,62738.0
2025-04-02 09:40:00,344.26,345.09,344.2,344.63,136618.0,343.6906,344.5193,343.6307,344.06,136618.0
2025-04-02 09:45:00,344.63,344.86,344.11,344.32,47297.0,344.06,344.2896,343.5409,343.7505,47297.0
2025-04-02 09:50:00,344.32,344.32,343.25,343.59,46638.0,343.7505,343.7505,342.6823,343.0217,46638.0
2025-04-02 09:55:00,343.53,344.34,343.48,343.91,33614.0,342.9618,343.7705,342.9119,343.3412,33614.0
2025-04-02 10:00:00,343.69,344.33,343.31,343.9,68228.0,343.1216,343.7605,342.7422,343.3312,68228.0
2025-04-02 10:05:00,343.9,344.06,343.59,343.67,25416.0,343.3312,343.491,343.0217,343.1016,25416.0
2025-04-02 10:10:00,343.74,344.12,343.37,343.55,59802.0,343.1715,343.5509,342.8021,342.9818,59802.0
2025-04-02 10:15:00,343.51,344.4,343.51,344.34,49587.0,342.9419,343.8304,342.9419,343.7705,49587.0
2025-04-02 10:20:00,344.35,344.52,343.68,344.19,33679.0,343.7805,343.9502,343.1116,343.6207,33679.0
2025-04-02 10:25:00,344.15,344.56,343.91,344.56,28128.0,343.5808,343.9901,343.3412,343.9901,28128.0
2025-04-02 10:30:00,344.5,345.15,344.44,344.91,38254.0,343.9302,344.5792,343.8703,344.3395,38254.0
2025-04-02 10:35:00,344.9,345.06,344.41,345.0,29576.0,344.3296,344.4893,343.8404,344.4294,29576.0
2025-04-02 10:40:00,345.02,345.2,344.37,344.51,38038.0,344.4494,344.6291,343.8004,343.9402,38038.0
2025-04-02 10:45:00,344.6,344.92,344.46,344.91,27776.0,344.0301,344.3495,343.8903,344.3395,27776.0
2025-04-02 10:50:00,344.72,345.2,344.72,344.97,29178.0,344.1499,344.6291,344.1499,344.3995,29178.0
2025-04-02 10:55:00,344.97,345.65,344.92,345.31,25253.0,344.3995,345.0783,344.3495,344.7389,25253.0
2025-04-02 11:00:00,345.41,345.49,345.1,345.47,29099.0,344.8387,344.9186,344.5292,344.8986,29099.0
2025-04-02 11:05:00,345.35,345.49,344.82,344.82,23634.0,344.7788,344.9186,344.2497,344.2497,23634.0
2025-04-02 11:10:00,344.84,345.0,344.6,344.6,15291.0,344.2697,344.4294,344.0301,344.0301,15291.0
2025-04-02 11:15:00,344.61,344.63,344.27,344.59,28069.0,344.04,344.06,343.7006,344.0201,28069.0
2025-04-02 11:20:00,344.59,345.25,344.58,345.14,22061.0,344.0201,344.679,344.0101,344.5692,22061.0
2025-04-02 11:25:00,345.16,345.55,345.11,345.29,20795.0,344.5891,344.9785,344.5392,344.7189,20795.0
2025-04-02 11:30:00,345.22,345.73,345.06,345.63,21277.0,344.649,345.1582,344.4893,345.0584,21277.0
2025-04-02 11:35:00,345.73,345.75,345.13,345.2,21778.0,345.1582,345.1782,344.5592,344.6291,21778.0
2025-04-02 11:40:00,345.21,345.4,344.65,344.72,31599.0,344.6391,344.8287,344.08,344.1499,31599.0
2025-04-02 11:45:00,344.72,344.81,344.1,344.25,25712.0,344.1499,344.2397,343.5309,343.6806,25712.0
2025-04-02 11:50:00,344.23,344.4,343.85,344.32,20335.0,343.6607,343.8304,343.2813,343.7505,20335.0
2025-04-02 11:55:00,344.28,344.43,343.98,344.28,25454.0,343.7106,343.8603,343.4111,343.7106,25454.0
2025-04-02 12:00:00,344.37,344.53,344.04,344.29,19253.0,343.8004,343.9602,343.471,343.7206,19253.0
2025-04-02 12:05:00,344.4,344.57,344.17,344.37,12290.0,343.8304,344.0001,343.6008,343.8004,12290.0
2025-04-02 12:10:00,344.19,344.74,344.19,344.65,15718.0,343.6207,344.1698,343.6207,344.08,15718.0
2025-04-02 12:15:00,344.7,345.1,344.49,345.1,27995.0,344.1299,344.5292,343.9202,344.5292,27995.0
2025-04-02 12:20:00,345.1,345.25,344.96,345.05,27750.0,344.5292,344.679,344.3895,344.4793,27750.0
2025-04-02 12:25:00,344.98,345.35,344.85,345.35,25136.0,344.4094,344.7788,344.2796,344.7788,25136.0
2025-04-02 12:30:00,345.35,345.44,345.22,345.43,18068.0,344.7788,344.8687,344.649,344.8587,18068.0
2025-04-02 12:35:00,345.44,345.44,344.72,345.0,17803.0,344.8687,344.8687,344.1499,344.4294,17803.0
2025-04-02 12:40:00,345.09,345.49,344.97,345.47,9743.0,344.5193,344.9186,344.3995,344.8986,9743.0
2025-04-02 12:45:00,345.54,346.0,345.25,346.0,21804.0,344.9685,345.4277,344.679,345.4277,21804.0
2025-04-02 12:50:00,345.9,346.63,345.88,346.48,30924.0,345.3279,346.0567,345.3079,345.907,30924.0
2025-04-02 12:55:00,346.48,346.86,346.35,346.79,24234.0,345.907,346.2863,345.7772,346.2164,24234.0
2025-04-02 13:00:00,346.82,347.24,346.7,347.2,14247.0,346.2464,346.6657,346.1266,346.6258,14247.0
2025-04-02 13:05:00,347.15,347.6,347.06,347.43,22481.0,346.5758,347.0251,346.486,346.8554,22481.0
2025-04-02 13:10:00,347.51,348.2,347.37,347.79,31294.0,346.9352,347.6241,346.7955,347.2148,31294.0
2025-04-02 13:15:00,347.77,347.77,347.33,347.42,14133.0,347.1948,347.1948,346.7555,346.8454,14133.0
2025-04-02 13:20:00,347.41,347.42,346.92,347.3,31297.0,346.8354,346.8454,346.3462,346.7256,31297.0
2025-04-02 13:25:00,347.23,347.41,346.7,346.77,18489.0,346.6557,346.8354,346.1266,346.1965,18489.0
2025-04-02 13:30:00,346.67,346.8,345.79,345.96,79613.0,346.0966,346.2264,345.2181,345.3878,79613.0
2025-04-02 13:35:00,345.89,345.95,345.54,345.82,48693.0,345.3179,345.3778,344.9685,345.248,48693.0
2025-04-02 13:40:00,345.82,345.94,345.17,345.28,41103.0,345.248,345.3678,344.5991,344.7089,41103.0
2025-04-02 13:45:00,345.28,345.39,344.97,345.17,34329.0,344.7089,344.8188,344.3995,344.5991,34329.0
2025-04-02 13:50:00,345.15,345.25,344.67,345.08,42722.0,344.5792,344.679,344.0999,344.5093,42722.0
2025-04-02 13:55:00,345.14,345.4,344.83,345.12,26240.0,344.5692,344.8287,344.2597,344.5492,26240.0
2025-04-02 14:00:00,345.18,345.2,344.73,344.86,27538.0,344.6091,344.6291,344.1598,344.2896,27538.0
2025-04-02 14:05:00,344.78,344.79,344.21,344.5,16311.0,344.2098,344.2197,343.6407,343.9302,16311.0
2025-04-02 14:10:00,344.53,344.77,344.3,344.6,18835.0,343.9602,344.1998,343.7306,344.0301,18835.0
2025-04-02 14:15:00,344.59,344.65,344.33,344.35,16753.0,344.0201,344.08,343.7605,343.7805,16753.0
2025-04-02 14:20:00,344.42,344.5,343.96,344.05,18514.0,343.8504,343.9302,343.3911,343.481,18514.0
2025-04-02 14:25:00,344.15,344.37,343.64,343.64,14410.0,343.5808,343.8004,343.0716,343.0716,14410.0
2025-04-02 14:30:00,343.54,344.05,343.54,343.73,13324.0,342.9718,343.481,342.9718,343.1615,13324.0
2025-04-02 14:35:00,343.8,344.43,343.75,344.42,48979.0,343.2314,343.8603,343.1815,343.8504,48979.0
2025-04-02 14:40:00,344.32,344.77,344.23,344.32,26994.0,343.7505,344.1998,343.6607,343.7505,26994.0
2025-04-02 14:45:00,344.41,344.57,344.1,344.41,11739.0,343.8404,344.0001,343.5309,343.8404,11739.0
2025-04-02 14:50:00,344.41,344.47,343.99,344.18,12774.0,343.8404,343.9003,343.4211,343.6108,12774.0
2025-04-02 14:55:00,344.18,344.21,343.2,343.2,30895.0,343.6108,343.6407,342.6324,342.6324,30895.0
2025-04-02 15:00:00,343.19,343.56,343.19,343.54,106674.0,342.6224,342.9918,342.6224,342.9718,106674.0
2025-04-02 15:05:00,343.54,343.6,343.05,343.38,52005.0,342.9718,343.0317,342.4826,342.8121,52005.0
2025-04-02 15:10:00,343.38,343.8,343.24,343.41,58823.0,342.8121,343.2314,342.6723,342.842,58823.0
2025-04-02 15:15:00,343.41,343.63,343.26,343.48,58727.0,342.842,343.0617,342.6923,342.9119,58727.0
2025-04-02 15:20:00,343.45,344.21,343.39,344.12,41445.0,342.882,343.6407,342.8221,343.5509,41445.0
2025-04-02 15:25:00,344.12,344.25,343.71,343.92,27023.0,343.5509,343.6806,343.1415,343.3512,27023.0
2025-04-02 15:30:00,343.88,345.05,343.75,344.97,37002.0,343.3113,344.4793,343.1815,344.3995,37002.0
2025-04-02 15:35:00,344.84,345.21,344.5,344.65,29124.0,344.2697,344.6391,343.9302,344.08,29124.0
2025-04-02 15:40:00,344.72,345.55,344.71,345.44,41370.0,344.1499,344.9785,344.1399,344.8687,41370.0
2025-04-02 15:45:00,345.44,346.07,345.32,346.03,44938.0,344.8687,345.4976,344.7489,345.4577,44938.0
2025-04-02 15:50:00,346.05,347.11,345.62,346.75,78724.0,345.4777,346.5359,345.0484,346.1765,78724.0
2025-04-02 15:55:00,346.67,347.08,345.9,346.22,389439.0,346.0966,346.506,345.3279,345.6474,389439.0
2025-04-03 09:30:00,333.9,340.92,331.0,340.22,320282.0,333.3478,340.3561,330.4526,339.6573,320282.0
2025-04-03 09:35:00,340.18,342.1,340.18,342.1,69307.0,339.6174,341.5342,339.6174,341.5342,69307.0
2025-04-03 09:40:00,342.04,342.72,341.27,341.65,81866.0,341.4743,342.1532,340.7056,341.0849,81866.0
2025-04-03 09:45:00,341.57,341.66,340.17,340.84,177522.0,341.0051,341.0949,339.6074,340.2763,177522.0
2025-04-03 09:50:00,340.83,341.57,340.44,340.95,80879.0,340.2663,341.0051,339.8769,340.3861,80879.0
2025-04-03 09:55:00,340.89,341.43,340.52,341.1,100390.0,340.3262,340.8653,339.9568,340.5359,100390.0
2025-04-03 10:00:00,341.04,342.9,340.42,342.24,99816.0,340.4759,342.3329,339.857,341.674,99816.0
2025-04-03 10:05:00,342.2,342.59,340.27,340.68,68102.0,341.634,342.0234,339.7072,340.1165,68102.0
2025-04-03 10:10:00,340.71,340.82,339.68,340.16,73865.0,340.1465,340.2563,339.1182,339.5974,73865.0
2025-04-03 10:15:00,340.07,340.77,339.92,340.26,45499.0,339.5076,340.2064,339.3578,339.6972,45499.0
2025-04-03 10:20:00,340.28,340.31,339.43,340.18,62750.0,339.7172,339.7472,338.8686,339.6174,62750.0
2025-04-03 10:25:00,340.15,340.87,340.04,340.44,135685.0,339.5874,340.3062,339.4776,339.8769,135685.0
2025-04-03 10:30:00,340.43,342.01,340.28,341.56,117904.0,339.867,341.4443,339.7172,340.9951,117904.0
2025-04-03 10:35:00,341.48,341.63,340.84,341.06,82209.0,340.9152,341.065,340.2763,340.4959,82209.0
2025-04-03 10:40:00,341.13,341.47,340.7,341.43,64805.0,340.5658,340.9052,340.1365,340.8653,64805.0
2025-04-03 10:45:00,341.4,342.55,341.26,342.11,93816.0,340.8354,341.9835,340.6956,341.5442,93816.0
2025-04-03 10:50:00,342.1,342.19,341.13,341.46,87148.0,341.5342,341.624,340.5658,340.8953,87148.0
2025-04-03 10:55:00,341.5,341.9,341.0,341.06,65124.0,340.9352,341.3345,340.436,340.4959,65124.0
2025-04-03 11:00:00,341.07,341.46,340.65,341.46,75364.0,340.5059,340.8953,340.0866,340.8953,75364.0
2025-04-03 11:05:00,341.36,341.69,340.92,341.62,62372.0,340.7954,341.1249,340.3561,341.055,62372.0
2025-04-03 11:10:00,341.62,342.72,341.33,342.06,117480.0,341.055,342.1532,340.7655,341.4943,117480.0
2025-04-03 11:15:00,342.04,342.34,341.69,341.94,64572.0,341.4743,341.7738,341.1249,341.3745,64572.0
2025-04-03 11:20:00,341.88,341.98,340.69,341.52,37565.0,341.3146,341.4144,340.1265,340.9552,37565.0
2025-04-03 11:25:00,341.4,341.52,340.25,340.31,52453.0,340.8354,340.9552,339.6873,339.7472,52453.0
2025-04-03 11:30:00,340.31,340.8,339.74,340.51,64477.0,339.7472,340.2363,339.1781,339.9468,64477.0
2025-04-03 11:35:00,340.49,341.3,340.0,340.86,39604.0,339.9269,340.7355,339.4377,340.2962,39604.0
2025-04-03 11:40:00,340.93,341.32,340.49,341.02,46253.0,340.3661,340.7555,339.9269,340.456,46253.0
2025-04-03 11:45:00,340.93,341.36,340.44,340.67,39821.0,340.3661,340.7954,339.8769,340.1066,39821.0
2025-04-03 11:50:00,340.67,341.43,340.21,341.37,43432.0,340.1066,340.8653,339.6473,340.8054,43432.0
2025-04-03 11:55:00,341.52,341.83,341.1,341.48,30756.0,340.9552,341.2646,340.5359,340.9152,30756.0
2025-04-03 12:00:00,341.39,342.2,341.38,341.96,62637.0,340.8254,341.634,340.8154,341.3944,62637.0
2025-04-03 12:05:00,342.04,342.49,341.89,341.9,51395.0,341.4743,341.9236,341.3245,341.3345,51395.0
2025-04-03 12:10:00,342.02,343.13,342.0,343.06,40715.0,341.4543,342.5625,341.4344,342.4926,40715.0
2025-04-03 12:15:00,343.12,344.1,343.11,344.0,33193.0,342.5525,343.5309,342.5425,343.4311,33193.0
2025-04-03 12:20:00,343.88,344.1,342.94,342.97,65529.0,343.3113,343.5309,342.3728,342.4028,65529.0
2025-04-03 12:25:00,342.94,343.81,342.84,343.81,21755.0,342.3728,343.2414,342.273,343.2414,21755.0
2025-04-03 12:30:00,343.52,344.15,343.01,343.36,40856.0,342.9518,343.5808,342.4427,342.7921,40856.0
2025-04-03 12:35:00,343.38,343.79,342.93,343.79,24609.0,342.8121,343.2214,342.3628,343.2214,24609.0
2025-04-03 12:40:00,343.95,344.74,343.75,343.87,41600.0,343.3811,344.1698,343.1815,343.3013,41600.0
2025-04-03 12:45:00,344.0,344.01,343.26,343.69,26453.0,343.4311,343.441,342.6923,343.1216,26453.0
2025-04-03 12:50:00,343.69,343.72,342.33,342.53,30750.0,343.1216,343.1515,341.7638,341.9635,30750.0
2025-04-03 12:55:00,342.59,343.08,342.44,342.99,29543.0,342.0234,342.5126,341.8736,342.4227,29543.0
2025-04-03 13:00:00,343.08,343.48,342.69,342.9,20751.0,342.5126,342.9119,342.1232,342.3329,20751.0
2025-04-03 13:05:00,343.07,343.37,342.88,343.04,21606.0,342.5026,342.8021,342.3129,342.4726,21606.0
2025-04-03 13:10:00,343.05,343.05,342.37,342.73,33291.0,342.4826,342.4826,341.8038,342.1632,33291.0
2025-04-03 13:15:00,342.78,342.99,342.6,342.74,18979.0,342.2131,342.4227,342.0334,342.1731,18979.0
2025-04-03 13:20:00,342.75,342.83,341.71,342.07,32824.0,342.1831,342.263,341.1448,341.5042,32824.0
2025-04-03 13:25:00,342.07,342.43,341.89,342.12,24840.0,341.5042,341.8637,341.3245,341.5542,24840.0
2025-04-03 13:30:00,342.12,342.41,342.0,342.36,27299.0,341.5542,341.8437,341.4344,341.7938,27299.0
2025-04-03 13:35:00,342.41,343.01,342.31,342.59,26692.0,341.8437,342.4427,341.7438,342.0234,26692.0
2025-04-03 13:40:00,342.73,342.95,342.36,342.61,23145.0,342.1632,342.3828,341.7938,342.0434,23145.0
2025-04-03 13:45:00,342.61,342.95,342.25,342.38,19915.0,342.0434,342.3828,341.6839,341.8137,19915.0
2025-04-03 13:50:00,342.24,342.4,341.69,342.02,23333.0,341.674,341.8337,341.1249,341.4543,23333.0
2025-04-03 13:55:00,341.94,342.08,341.62,341.62,24439.0,341.3745,341.5142,341.055,341.055,24439.0
2025-04-03 14:00:00,341.79,342.34,341.79,342.02,30649.0,341.2247,341.7738,341.2247,341.4543,30649.0
2025-04-03 14:05:00,341.93,342.13,341.58,341.78,27999.0,341.3645,341.5641,341.0151,341.2147,27999.0
2025-04-03 14:10:00,341.92,341.94,341.54,341.71,38821.0,341.3545,341.3745,340.9751,341.1448,38821.0
2025-04-03 14:15:00,341.57,341.84,341.09,341.47,23159.0,341.0051,341.2746,340.5259,340.9052,23159.0
2025-04-03 14:20:00,341.5,341.85,341.33,341.47,28633.0,340.9352,341.2846,340.7655,340.9052,28633.0
2025-04-03 14:25:00,341.56,341.99,341.46,341.8,37862.0,340.9951,341.4244,340.8953,341.2347,37862.0
2025-04-03 14:30:00,341.92,342.06,341.16,341.44,41338.0,341.3545,341.4943,340.5958,340.8753,41338.0
2025-04-03 14:35:00,341.44,342.03,341.39,341.91,29493.0,340.8753,341.4643,340.8254,341.3445,29493.0
2025-04-03 14:40:00,341.87,342.64,341.83,342.61,37542.0,341.3046,342.0733,341.2646,342.0434,37542.0
2025-04-03 14:45:00,342.59,342.61,341.83,342.49,24692.0,342.0234,342.0434,341.2646,341.9236,24692.0
2025-04-03 14:50:00,342.47,342.63,342.02,342.08,39306.0,341.9036,342.0633,341.4543,341.5142,39306.0
2025-04-03 14:55:00,342.09,342.32,341.46,342.19,73052.0,341.5242,341.7538,340.8953,341.624,73052.0
2025-04-03 15:00:00,342.07,342.13,341.59,341.69,32745.0,341.5042,341.5641,341.025,341.1249,32745.0
2025-04-03 15:05:00,341.69,342.01,341.43,341.57,41665.0,341.1249,341.4443,340.8653,341.0051,41665.0
2025-04-03 15:10:00,341.57,341.68,340.98,341.18,51948.0,341.0051,341.1149,340.416,340.6157,51948.0
2025-04-03 15:15:00,341.07,341.11,339.8,340.44,60236.0,340.5059,340.5458,339.238,339.8769,60236.0
2025-04-03 15:20:00,340.56,340.73,339.86,340.35,58211.0,339.9967,340.1665,339.2979,339.7871,58211.0
2025-04-03 15:25:00,340.34,340.61,339.88,340.05,38347.0,339.7771,340.0467,339.3179,339.4876,38347.0
2025-04-03 15:30:00,340.13,340.2,339.37,339.46,75660.0,339.5675,339.6373,338.8087,338.8986,75660.0
2025-04-03 15:35:00,339.41,340.11,339.21,340.04,56913.0,338.8486,339.5475,338.649,339.4776,56913.0
2025-04-03 15:40:00,339.97,340.35,339.46,340.28,70643.0,339.4077,339.7871,338.8986,339.7172,70643.0
2025-04-03 15:45:00,340.29,340.9,339.96,340.04,182763.0,339.7272,340.3362,339.3977,339.4776,182763.0
2025-04-03 15:50:00,340.23,340.38,339.45,339.53,101158.0,339.6673,339.817,338.8886,338.9684,101158.0
2025-04-03 15:55:00,339.53,340.18,338.84,339.35,416795.0,338.9684,339.6174,338.2796,338.7887,416795.0
2025-04-04 09:30:00,328.8,333.54,327.34,333.47,386732.0,328.2562,332.9884,326.7986,332.9185,386732.0
2025-04-04 09:35:00,333.32,333.36,331.94,332.63,187661.0,332.7687,332.8087,331.391,332.0799,187661.0
2025-04-04 09:40:00,332.64,332.71,329.02,330.36,211654.0,332.0898,332.1597,328.4758,329.8136,211654.0
2025-04-04 09:45:00,330.5,333.3,330.1,331.72,69691.0,329.9534,332.7488,329.554,331.1714,69691.0
2025-04-04 09:50:00,331.72,333.55,331.71,332.67,75353.0,331.1714,332.9983,331.1614,332.1198,75353.0
2025-04-04 09:55:00,332.63,334.65,332.27,333.25,105862.0,332.0799,334.0965,331.7205,332.6988,105862.0
2025-04-04 10:00:00,333.25,333.65,332.56,333.33,73856.0,332.6988,333.0982,332.01,332.7787,73856.0
2025-04-04 10:05:00,333.44,333.82,332.6,333.07,80306.0,332.8885,333.2679,332.0499,332.5191,80306.0
2025-04-04 10:10:00,333.07,333.08,330.78,331.32,86012.0,332.5191,332.5291,330.2329,330.772,86012.0
2025-04-04 10:15:00,331.18,331.56,330.35,330.35,111104.0,330.6323,331.0116,329.8036,329.8036,111104.0
2025-04-04 10:20:00,330.54,330.79,329.67,330.0,97500.0,329.9933,330.2429,329.1248,329.4542,97500.0
2025-04-04 10:25:00,330.0,330.04,327.93,328.28,123576.0,329.4542,329.4941,327.3876,327.7371,123576.0
2025-04-04 10:30:00,328.22,328.84,327.64,328.3,136880.0,327.6772,328.2961,327.0981,327.757,136880.0
2025-04-04 10:35:00,328.3,328.98,327.15,328.77,71946.0,327.757,328.4359,326.6089,328.2262,71946.0
2025-04-04 10:40:00,328.69,328.69,326.83,327.08,82123.0,328.1464,328.1464,326.2895,326.539,82123.0
2025-04-04 10:45:00,326.98,327.17,325.01,325.16,96750.0,326.4392,326.6289,324.4725,324.6222,96750.0
2025-04-04 10:50:00,325.15,327.05,324.41,326.35,93737.0,324.6122,326.5091,323.8735,325.8102,93737.0
2025-04-04 10:55:00,326.45,327.33,325.74,326.97,71976.0,325.9101,326.7886,325.2013,326.4292,71976.0
2025-04-04 11:00:00,326.93,329.52,326.74,328.99,62715.0,326.3893,328.975,326.1996,328.4459,62715.0
2025-04-04 11:05:00,329.15,329.4,327.09,327.52,87407.0,328.6056,328.8552,326.549,326.9783,87407.0
2025-04-04 11:10:00,327.51,328.55,327.3,327.54,59164.0,326.9683,328.0066,326.7587,326.9983,59164.0
2025-04-04 11:15:00,327.71,328.43,326.85,326.86,43534.0,327.168,327.8868,326.3094,326.3194,43534.0
2025-04-04 11:20:00,326.84,328.2,326.78,327.63,74135.0,326.2994,327.6572,326.2395,327.0881,74135.0
2025-04-04 11:25:00,327.37,327.37,323.71,323.84,93587.0,326.8286,326.8286,323.1746,323.3044,93587.0
2025-04-04 11:30:00,323.83,324.33,323.4,323.86,89049.0,323.2944,323.7936,322.8651,323.3244,89049.0
2025-04-04 11:35:00,324.05,324.07,322.07,322.73,122434.0,323.514,323.534,321.5373,322.1962,122434.0
2025-04-04 11:40:00,322.62,322.96,321.76,322.59,104939.0,322.0864,322.4259,321.2278,322.0565,104939.0
2025-04-04 11:45:00,322.55,324.66,321.96,324.52,97214.0,322.0165,324.123,321.4275,323.9833,97214.0
2025-04-04 11:50:00,324.43,325.38,323.23,323.65,53838.0,323.8934,324.8419,322.6954,323.1147,53838.0
2025-04-04 11:55:00,323.86,324.29,322.9,322.96,50055.0,323.3244,323.7537,322.366,322.4259,50055.0
2025-04-04 12:00:00,322.82,323.88,322.82,323.07,65730.0,322.2861,323.3443,322.2861,322.5357,65730.0
2025-04-04 12:05:00,323.11,324.86,323.1,323.53,41983.0,322.5756,324.3227,322.5656,322.9949,41983.0
2025-04-04 12:10:00,323.62,324.78,323.49,324.52,82351.0,323.0848,324.2428,322.955,323.9833,82351.0
2025-04-04 12:15:00,324.54,324.68,321.84,322.07,50552.0,324.0032,324.143,321.3077,321.5373,50552.0
2025-04-04 12:20:00,322.21,322.36,321.21,321.8,66547.0,321.6771,321.8268,320.6787,321.2678,66547.0
2025-04-04 12:25:00,321.8,321.85,321.23,321.72,49272.0,321.2678,321.3177,320.6987,321.1879,49272.0
2025-04-04 12:30:00,321.65,321.94,321.02,321.02,59035.0,321.118,321.4075,320.4891,320.4891,59035.0
2025-04-04 12:35:00,321.03,323.11,320.96,322.98,65692.0,320.499,322.5756,320.4292,322.4458,65692.0
2025-04-04 12:40:00,323.0,323.31,321.9,322.03,63722.0,322.4658,322.7753,321.3676,321.4974,63722.0
2025-04-04 12:45:00,322.07,322.08,320.63,321.0,60890.0,321.5373,321.5473,320.0997,320.4691,60890.0
2025-04-04 12:50:00,321.07,321.77,320.63,320.87,58618.0,320.539,321.2378,320.0997,320.3393,58618.0
2025-04-04 12:55:00,320.87,321.28,320.38,320.63,53442.0,320.3393,320.7486,319.8501,320.0997,53442.0
2025-04-04 13:00:00,320.51,321.54,320.46,320.88,67978.0,319.9799,321.0082,319.93,320.3493,67978.0
2025-04-04 13:05:00,320.81,321.09,319.62,320.17,76126.0,320.2794,320.5589,319.0914,319.6405,76126.0
2025-04-04 13:10:00,320.18,320.25,318.9,319.15,41327.0,319.6505,319.7203,318.3726,318.6222,41327.0
2025-04-04 13:15:00,319.01,319.15,318.24,318.87,49814.0,318.4824,318.6222,317.7137,318.3426,49814.0
2025-04-04 13:20:00,318.91,319.62,318.85,319.23,69741.0,318.3826,319.0914,318.3227,318.702,69741.0
2025-04-04 13:25:00,319.38,320.2,319.16,319.23,42069.0,318.8518,319.6704,318.6321,318.702,42069.0
2025-04-04 13:30:00,319.18,320.11,318.59,319.78,97035.0,318.6521,319.5806,318.0631,319.2511,97035.0
2025-04-04 13:35:00,319.79,321.43,319.79,320.92,96242.0,319.2611,320.8984,319.2611,320.3892,96242.0
2025-04-04 13:40:00,320.91,321.46,320.46,320.49,54134.0,320.3792,320.9283,319.93,319.9599,54134.0
2025-04-04 13:45:00,320.52,321.07,320.12,320.81,70304.0,319.9899,320.539,319.5905,320.2794,70304.0
2025-04-04 13:50:00,320.82,320.96,320.1,320.38,69398.0,320.2894,320.4292,319.5706,319.8501,69398.0
2025-04-04 13:55:00,320.34,321.26,319.83,321.14,59248.0,319.8102,320.7287,319.301,320.6089,59248.0
2025-04-04 14:00:00,321.3,321.81,320.69,320.81,62921.0,320.7686,321.2778,320.1596,320.2794,62921.0
2025-04-04 14:05:00,320.67,321.13,318.83,318.85,51210.0,320.1396,320.5989,318.3027,318.3227,51210.0
2025-04-04 14:10:00,318.85,318.99,318.26,318.44,63622.0,318.3227,318.4624,317.7336,317.9133,63622.0
2025-04-04 14:15:00,318.44,318.6,317.46,317.53,55746.0,317.9133,318.0731,316.9349,317.0048,55746.0
2025-04-04 14:20:00,317.53,317.65,316.64,316.97,56920.0,317.0048,317.1246,316.1163,316.4458,56920.0
2025-04-04 14:25:00,316.98,317.1,316.57,316.8,30383.0,316.4557,316.5755,316.0464,316.276,30383.0
2025-04-04 14:30:00,316.88,316.95,316.1,316.4,61631.0,316.3559,316.4258,315.5772,315.8767,61631.0
2025-04-04 14:35:00,316.39,316.65,314.88,315.03,62746.0,315.8667,316.1263,314.3592,314.509,62746.0
2025-04-04 14:40:00,314.95,315.47,314.64,315.19,49886.0,314.4291,314.9482,314.1196,314.6687,49886.0
2025-04-04 14:45:00,315.28,316.55,315.07,316.42,57459.0,314.7586,316.0265,314.5489,315.8967,57459.0
2025-04-04 14:50:00,316.42,317.1,316.04,316.4,57935.0,315.8967,316.5755,315.5173,315.8767,57935.0
2025-04-04 14:55:00,316.23,316.58,315.61,316.09,31358.0,315.707,316.0564,315.088,315.5672,31358.0
2025-04-04 15:00:00,316.06,316.45,315.23,315.66,83626.0,315.5373,315.9266,314.7086,315.1379,83626.0
2025-04-04 15:05:00,315.77,315.81,315.05,315.6,41961.0,315.2477,315.2877,314.5289,315.078,41961.0
2025-04-04 15:10:00,315.67,317.37,315.46,317.29,85980.0,315.1479,316.8451,314.9383,316.7652,85980.0
2025-04-04 15:15:00,317.24,317.31,315.41,315.66,75576.0,316.7153,316.7852,314.8883,315.1379,75576.0
2025-04-04 15:20:00,315.67,317.87,315.64,317.78,153461.0,315.1479,317.3443,315.118,317.2544,153461.0
2025-04-04 15:25:00,317.78,318.37,316.88,317.28,134577.0,317.2544,317.8434,316.3559,316.7552,134577.0
2025-04-04 15:30:00,317.26,318.82,316.92,318.75,92365.0,316.7353,318.2927,316.3958,318.2228,92365.0
2025-04-04 15:35:00,318.76,319.17,317.71,317.93,87534.0,318.2328,318.6421,317.1845,317.4042,87534.0
2025-04-04 15:40:00,317.93,318.52,317.57,318.28,57928.0,317.4042,317.9932,317.0448,317.7536,57928.0
2025-04-04 15:45:00,318.22,318.64,316.18,316.19,122266.0,317.6937,318.113,315.6571,315.667,122266.0
2025-04-04 15:50:00,316.14,316.14,312.57,313.04,278234.0,315.6171,315.6171,312.053,312.5223,278234.0
2025-04-04 15:55:00,312.92,313.52,312.12,312.59,673215.0,312.4025,313.0015,311.6038,312.073,673215.0
2025-04-07 09:30:00,302.07,305.0,300.14,302.75,692629.0,301.5704,304.4956,299.6436,302.2493,692629.0
2025-04-07 09:35:00,302.92,302.96,299.5,301.49,240767.0,302.419,302.4589,299.0047,300.9914,240767.0
2025-04-07 09:40:00,301.54,302.42,299.0,300.36,267886.0,301.0413,301.9198,298.5055,299.8632,267886.0
2025-04-07 09:45:00,300.27,302.87,299.65,301.59,201853.0,299.7734,302.3691,299.1544,301.0912,201853.0
2025-04-07 09:50:00,301.7,305.53,301.28,305.4,110707.0,301.201,305.0247,300.7817,304.8949,110707.0
2025-04-07 09:55:00,305.4,306.61,304.59,305.86,103924.0,304.8949,306.1029,304.0862,305.3541,103924.0
2025-04-07 10:00:00,305.86,307.27,305.54,306.33,120573.0,305.3541,306.7618,305.0347,305.8234,120573.0
2025-04-07 10:05:00,306.14,307.75,305.05,305.17,75663.0,305.6337,307.241,304.5455,304.6653,75663.0
2025-04-07 10:10:00,305.09,317.92,305.07,315.94,257455.0,304.5854,317.3942,304.5654,315.4175,257455.0
2025-04-07 10:15:00,315.94,322.18,315.53,317.6,143299.0,315.4175,321.6471,315.0081,317.0747,143299.0
2025-04-07 10:20:00,317.6,317.6,308.44,308.86,174829.0,317.0747,317.0747,307.9299,308.3492,174829.0
2025-04-07 10:25:00,308.85,311.39,307.61,308.35,79002.0,308.3392,310.875,307.1012,307.84,79002.0
2025-04-07 10:30:00,308.3,312.24,307.44,309.05,95563.0,307.7901,311.7236,306.9315,308.5389,95563.0
2025-04-07 10:35:00,308.89,309.65,305.45,305.92,106673.0,308.3791,309.1379,304.9448,305.414,106673.0
2025-04-07 10:40:00,305.83,310.0,305.83,310.0,90120.0,305.3242,309.4873,305.3242,309.4873,90120.0
2025-04-07 10:45:00,309.78,310.85,308.0,309.88,109873.0,309.2677,310.3359,307.4906,309.3675,109873.0
2025-04-07 10:50:00,309.77,313.51,309.28,313.4,98854.0,309.2577,312.9915,308.7685,312.8817,98854.0
2025-04-07 10:55:00,313.39,313.77,311.26,311.83,105750.0,312.8717,313.2511,310.7452,311.3143,105750.0
2025-04-07 11:00:00,311.81,315.42,311.23,314.4,134812.0,311.2943,314.8983,310.7153,313.88,134812.0
2025-04-07 11:05:00,314.56,314.56,310.65,310.65,61596.0,314.0397,314.0397,310.1362,310.1362,61596.0
2025-04-07 11:10:00,310.86,312.09,307.34,307.51,76314.0,310.3459,311.5738,306.8317,307.0014,76314.0
2025-04-07 11:15:00,307.51,309.4,304.69,309.12,103955.0,307.0014,308.8883,304.1861,308.6087,103955.0
2025-04-07 11:20:00,308.88,310.0,305.7,305.78,80678.0,308.3691,309.4873,305.1944,305.2743,80678.0
2025-04-07 11:25:00,305.92,306.92,305.59,306.0,56020.0,305.414,306.4124,305.0846,305.4939,56020.0
2025-04-07 11:30:00,306.0,308.48,305.98,308.47,68345.0,305.4939,307.9698,305.4739,307.9598,68345.0
2025-04-07 11:35:00,308.68,310.59,308.36,309.33,37889.0,308.1695,310.0763,307.85,308.8184,37889.0
2025-04-07 11:40:00,309.2,312.07,309.08,312.06,26757.0,308.6886,311.5539,308.5688,311.5439,26757.0
2025-04-07 11:45:00,312.35,312.35,309.76,310.68,46757.0,311.8334,311.8334,309.2477,310.1662,46757.0
2025-04-07 11:50:00,310.8,311.84,309.33,309.81,46817.0,310.286,311.3242,308.8184,309.2976,46817.0
2025-04-07 11:55:00,309.72,310.2,309.02,309.35,50290.0,309.2078,309.687,308.5089,308.8384,50290.0
2025-04-07 12:00:00,309.12,309.22,307.35,308.78,55746.0,308.6087,308.7086,306.8417,308.2693,55746.0
2025-04-07 12:05:00,308.7,308.99,307.21,307.63,27205.0,308.1894,308.479,306.7019,307.1212,27205.0
2025-04-07 12:10:00,307.5,308.78,307.05,308.0,39220.0,306.9914,308.2693,306.5422,307.4906,39220.0
2025-04-07 12:15:00,308.12,308.7,307.35,308.34,44991.0,307.6104,308.1894,306.8417,307.83,44991.0
2025-04-07 12:20:00,308.26,308.55,306.66,308.2,41578.0,307.7502,308.0397,306.1528,307.6903,41578.0
2025-04-07 12:25:00,308.19,309.96,308.13,309.49,63776.0,307.6803,309.4474,307.6204,308.9781,63776.0
2025-04-07 12:30:00,309.58,310.85,309.19,309.9,103367.0,309.068,310.3359,308.6786,309.3875,103367.0
2025-04-07 12:35:00,310.06,310.06,308.77,309.18,36487.0,309.5472,309.5472,308.2593,308.6686,36487.0
2025-04-07 12:40:00,309.21,309.93,307.62,308.11,24386.0,308.6986,309.4174,307.1112,307.6004,24386.0
2025-04-07 12:45:00,308.13,308.35,307.06,308.17,51905.0,307.6204,307.84,306.5521,307.6603,51905.0
2025-04-07 12:50:00,308.17,308.73,307.6,308.54,35654.0,307.6603,308.2194,307.0913,308.0297,35654.0
2025-04-07 12:55:00,308.4,308.68,306.94,307.35,41807.0,307.8899,308.1695,306.4323,306.8417,41807.0
2025-04-07 13:00:00,307.41,311.39,307.4,307.45,87383.0,306.9016,310.875,306.8916,306.9415,87383.0
2025-04-07 13:05:00,307.5,308.82,307.01,308.12,46933.0,306.9914,308.3092,306.5022,307.6104,46933.0
2025-04-07 13:10:00,308.13,310.7,307.86,310.7,64710.0,307.6204,310.1861,307.3508,310.1861,64710.0
2025-04-07 13:15:00,310.59,311.63,310.4,310.7,69180.0,310.0763,311.1146,309.8866,310.1861,69180.0
2025-04-07 13:20:00,310.78,311.53,310.28,311.2,54158.0,310.266,311.0148,309.7668,310.6853,54158.0
2025-04-07 13:25:00,311.2,313.23,310.9,312.85,39378.0,310.6853,312.7119,310.3858,312.3326,39378.0
2025-04-07 13:30:00,312.77,312.92,310.6,311.84,38441.0,312.2527,312.4025,310.0863,311.3242,38441.0
2025-04-07 13:35:00,311.84,313.58,311.66,313.02,31023.0,311.3242,313.0614,311.1445,312.5023,31023.0
2025-04-07 13:40:00,313.1,313.68,312.06,312.79,43829.0,312.5822,313.1612,311.5439,312.2727,43829.0
2025-04-07 13:45:00,312.79,314.49,311.89,313.29,97840.0,312.2727,313.9699,311.3742,312.7718,97840.0
2025-04-07 13:50:00,313.26,313.98,312.52,313.28,34181.0,312.7419,313.4607,312.0031,312.7619,34181.0
2025-04-07 13:55:00,313.16,314.73,312.68,314.73,29116.0,312.6421,314.2095,312.1629,314.2095,29116.0
2025-04-07 14:00:00,314.73,315.51,313.92,314.66,40347.0,314.2095,314.9882,313.4008,314.1396,40347.0
2025-04-07 14:05:00,314.28,315.02,313.0,314.38,63868.0,313.7602,314.499,312.4823,313.86,63868.0
2025-04-07 14:10:00,314.37,315.26,313.33,313.74,42625.0,313.8501,314.7386,312.8118,313.2211,42625.0
2025-04-07 14:15:00,313.81,315.39,313.61,315.39,41880.0,313.291,314.8684,313.0913,314.8684,41880.0
2025-04-07 14:20:00,315.3,316.69,314.6,315.56,69918.0,314.7785,316.1662,314.0797,315.0381,69918.0
2025-04-07 14:25:00,315.8,315.81,313.09,313.31,30620.0,315.2777,315.2877,312.5722,312.7918,30620.0
2025-04-07 14:30:00,313.51,314.12,313.0,313.53,42650.0,312.9915,313.6005,312.4823,313.0114,42650.0
2025-04-07 14:35:00,313.4,314.71,313.21,314.02,45452.0,312.8817,314.1895,312.692,313.5006,45452.0
2025-04-07 14:40:00,314.16,314.61,313.32,313.89,46697.0,313.6404,314.0897,312.8018,313.3709,46697.0
2025-04-07 14:45:00,313.99,314.28,312.96,313.26,29326.0,313.4707,313.7602,312.4424,312.7419,29326.0
2025-04-07 14:50:00,313.09,313.24,311.41,311.48,36252.0,312.5722,312.7219,310.895,310.9648,36252.0
2025-04-07 14:55:00,311.65,312.03,311.07,311.69,46588.0,311.1346,311.5139,310.5555,311.1745,46588.0
2025-04-07 15:00:00,311.57,313.49,311.56,312.04,64023.0,311.0547,312.9715,311.0447,311.5239,64023.0
2025-04-07 15:05:00,312.07,312.45,310.34,310.34,43844.0,311.5539,311.9332,309.8267,309.8267,43844.0
2025-04-07 15:10:00,310.31,311.15,309.74,310.6,68405.0,309.7968,310.6354,309.2277,310.0863,68405.0
2025-04-07 15:15:00,310.54,311.93,309.54,311.38,54716.0,310.0264,311.4141,309.028,310.865,54716.0
2025-04-07 15:20:00,311.31,311.75,310.18,310.92,87560.0,310.7951,311.2344,309.667,310.4058,87560.0
2025-04-07 15:25:00,310.92,311.42,310.34,310.34,73962.0,310.4058,310.9049,309.8267,309.8267,73962.0
2025-04-07 15:30:00,310.55,313.37,310.5,312.59,86138.0,310.0364,312.8517,309.9865,312.073,86138.0
2025-04-07 15:35:00,312.92,313.93,311.86,312.33,79557.0,312.4025,313.4108,311.3442,311.8134,79557.0
2025-04-07 15:40:00,312.36,312.64,310.75,310.87,44797.0,311.8434,312.1229,310.236,310.3558,44797.0
2025-04-07 15:45:00,310.87,311.66,310.41,311.47,58475.0,310.3558,311.1445,309.8966,310.9549,58475.0
2025-04-07 15:50:00,311.22,312.63,310.59,312.27,83918.0,310.7053,312.1129,310.0763,311.7535,83918.0
2025-04-07 15:55:00,312.33,313.31,311.67,312.16,287404.0,311.8134,312.7918,311.1545,311.6437,287404.0
2025-04-08 09:30:00,322.24,323.39,320.23,320.96,329370.0,321.707,322.8551,319.7004,320.4292,329370.0
2025-04-08 09:35:00,320.83,322.55,320.38,322.43,118843.0,320.2994,322.0165,319.8501,321.8967,118843.0
2025-04-08 09:40:00,322.43,323.68,321.71,323.07,93608.0,321.8967,323.1447,321.1779,322.5357,93608.0
2025-04-08 09:45:00,322.97,324.61,322.62,323.55,79602.0,322.4358,324.0731,322.0864,323.0149,79602.0
2025-04-08 09:50:00,323.59,325.0,322.39,324.25,64982.0,323.0548,324.4625,321.8568,323.7137,64982.0
2025-04-08 09:55:00,324.49,325.52,324.0,324.66,86009.0,323.9533,324.9816,323.4641,324.123,86009.0
2025-04-08 10:00:00,324.71,325.66,324.47,325.45,80226.0,324.173,325.1214,323.9334,324.9117,80226.0
2025-04-08 10:05:00,325.45,325.83,324.21,324.72,86739.0,324.9117,325.2911,323.6738,324.1829,86739.0
2025-04-08 10:10:00,324.84,325.46,324.02,325.27,123242.0,324.3027,324.9217,323.4841,324.732,123242.0
2025-04-08 10:15:00,325.27,325.84,324.69,325.75,81074.0,324.732,325.3011,324.153,325.2112,81074.0
2025-04-08 10:20:00,325.75,325.92,324.94,325.05,55429.0,325.2112,325.381,324.4026,324.5124,55429.0
2025-04-08 10:25:00,325.16,326.28,325.0,325.63,81628.0,324.6222,325.7404,324.4625,325.0914,81628.0
2025-04-08 10:30:00,325.72,326.09,325.12,325.35,53103.0,325.1813,325.5507,324.5823,324.8119,53103.0
2025-04-08 10:35:00,325.44,325.85,324.75,325.15,56733.0,324.9018,325.3111,324.2129,324.6122,56733.0
2025-04-08 10:40:00,325.25,325.41,323.85,323.85,39124.0,324.7121,324.8718,323.3144,323.3144,39124.0
2025-04-08 10:45:00,323.96,324.24,322.21,322.84,71157.0,323.4242,323.7037,321.6771,322.3061,71157.0
2025-04-08 10:50:00,322.99,323.09,321.57,322.14,63794.0,322.4558,322.5556,321.0382,321.6072,63794.0
2025-04-08 10:55:00,321.98,322.14,320.96,321.11,68893.0,321.4475,321.6072,320.4292,320.5789,68893.0
2025-04-08 11:00:00,321.11,321.83,320.91,321.65,47212.0,320.5789,321.2977,320.3792,321.118,47212.0
2025-04-08 11:05:00,321.48,321.63,320.26,320.86,58107.0,320.9483,321.0981,319.7303,320.3293,58107.0
2025-04-08 11:10:00,320.87,321.0,319.04,319.24,46741.0,320.3393,320.4691,318.5123,318.712,46741.0
2025-04-08 11:15:00,319.24,320.35,318.65,320.35,61438.0,318.712,319.8202,318.123,319.8202,61438.0
2025-04-08 11:20:00,320.23,320.85,319.55,319.8,58088.0,319.7004,320.3193,319.0215,319.2711,58088.0
2025-04-08 11:25:00,319.65,319.87,319.27,319.29,43238.0,319.1213,319.341,318.742,318.7619,43238.0
2025-04-08 11:30:00,319.26,320.55,319.15,320.41,40552.0,318.732,320.0198,318.6222,319.8801,40552.0
2025-04-08 11:35:00,320.27,322.32,320.21,321.64,48212.0,319.7403,321.7869,319.6804,321.108,48212.0
2025-04-08 11:40:00,321.69,322.27,321.29,321.4,27830.0,321.158,321.737,320.7586,320.8684,27830.0
2025-04-08 11:45:00,321.6,321.94,320.45,320.64,27924.0,321.0681,321.4075,319.92,320.1097,27924.0
2025-04-08 11:50:00,320.67,321.18,320.35,321.0,27195.0,320.1396,320.6488,319.8202,320.4691,27195.0
2025-04-08 11:55:00,321.0,321.17,320.59,320.71,42692.0,320.4691,320.6388,320.0598,320.1796,42692.0
2025-04-08 12:00:00,320.71,321.08,320.0,320.55,42638.0,320.1796,320.549,319.4707,320.0198,42638.0
2025-04-08 12:05:00,320.55,321.17,319.95,320.27,47200.0,320.0198,320.6388,319.4208,319.7403,47200.0
2025-04-08 12:10:00,320.42,321.21,320.32,320.61,24264.0,319.8901,320.6787,319.7902,320.0797,24264.0
2025-04-08 12:15:00,320.45,320.57,319.3,319.45,40543.0,319.92,320.0398,318.7719,318.9217,40543.0
2025-04-08 12:20:00,319.43,320.01,318.82,318.99,32497.0,318.9017,319.4807,318.2927,318.4624,32497.0
2025-04-08 12:25:00,319.08,320.15,318.85,320.15,28398.0,318.5523,319.6205,318.3227,319.6205,28398.0
2025-04-08 12:30:00,320.09,320.38,318.38,319.2,39666.0,319.5606,319.8501,317.8534,318.6721,39666.0
2025-04-08 12:35:00,319.51,319.6,317.35,317.53,34478.0,318.9816,319.0714,316.8251,317.0048,34478.0
2025-04-08 12:40:00,317.47,317.74,316.7,317.19,29316.0,316.9449,317.2145,316.1762,316.6654,29316.0
2025-04-08 12:45:00,317.0,318.67,316.83,317.93,57544.0,316.4757,318.1429,316.306,317.4042,57544.0
2025-04-08 12:50:00,318.01,318.7,317.67,318.01,41936.0,317.484,318.1729,317.1446,317.484,41936.0
2025-04-08 12:55:00,318.34,318.44,316.97,316.97,49160.0,317.8135,317.9133,316.4458,316.4458,49160.0
2025-04-08 13:00:00,316.95,317.3,316.15,317.05,47559.0,316.4258,316.7752,315.6271,316.5256,47559.0
2025-04-08 13:05:00,316.9,317.31,315.49,315.63,32204.0,316.3759,316.7852,314.9682,315.108,32204.0
2025-04-08 13:10:00,315.63,316.01,314.81,315.67,62530.0,315.108,315.4873,314.2893,315.1479,62530.0
2025-04-08 13:15:00,315.87,316.56,315.43,315.8,29754.0,315.3476,316.0364,314.9083,315.2777,29754.0
2025-04-08 13:20:00,315.8,315.81,314.9,315.09,20438.0,315.2777,315.2877,314.3792,314.5689,20438.0
2025-04-08 13:25:00,315.11,315.51,313.75,314.04,28961.0,314.5888,314.9882,313.2311,313.5206,28961.0
2025-04-08 13:30:00,314.04,314.53,313.72,313.94,27465.0,313.5206,314.0098,313.2011,313.4208,27465.0
2025-04-08 13:35:00,313.98,315.55,313.71,315.36,58872.0,313.4607,315.0281,313.1912,314.8384,58872.0
2025-04-08 13:40:00,315.5,317.65,315.29,316.78,38147.0,314.9782,317.1246,314.7685,316.2561,38147.0
2025-04-08 13:45:00,316.83,317.01,315.15,315.35,38265.0,316.306,316.4857,314.6288,314.8284,38265.0
2025-04-08 13:50:00,315.09,315.47,314.54,314.54,21392.0,314.5689,314.9482,314.0198,314.0198,21392.0
2025-04-08 13:55:00,314.63,315.35,314.43,315.25,23686.0,314.1096,314.8284,313.91,314.7286,23686.0
2025-04-08 14:00:00,315.26,315.8,314.77,315.47,28911.0,314.7386,315.2777,314.2494,314.9482,28911.0
2025-04-08 14:05:00,315.12,315.17,313.79,314.15,35196.0,314.5988,314.6487,313.271,313.6304,35196.0
2025-04-08 14:10:00,314.11,314.35,313.1,313.14,35355.0,313.5905,313.8301,312.5822,312.6221,35355.0
2025-04-08 14:15:00,313.13,314.88,313.13,314.65,48082.0,312.6121,314.3592,312.6121,314.1296,48082.0
2025-04-08 14:20:00,314.48,314.7,313.62,314.25,55644.0,313.9599,314.1795,313.1013,313.7303,55644.0
2025-04-08 14:25:00,314.25,314.25,312.38,312.56,41485.0,313.7303,313.7303,311.8634,312.0431,41485.0
2025-04-08 14:30:00,312.56,315.79,312.45,313.0,83130.0,312.0431,315.2677,311.9332,312.4823,83130.0
2025-04-08 14:35:00,312.83,313.0,311.67,312.61,92925.0,312.3126,312.4823,311.1545,312.093,92925.0
2025-04-08 14:40:00,312.69,312.72,312.07,312.17,59795.0,312.1728,312.2028,311.5539,311.6537,59795.0
2025-04-08 14:45:00,312.17,313.67,312.16,313.46,50788.0,311.6537,313.1512,311.6437,312.9416,50788.0
2025-04-08 14:50:00,313.5,314.07,313.15,313.44,58249.0,312.9815,313.5506,312.6321,312.9216,58249.0
2025-04-08 14:55:00,313.5,313.52,312.68,312.79,36512.0,312.9815,313.0015,312.1629,312.2727,36512.0
2025-04-08 15:00:00,312.7,312.82,311.88,312.48,41827.0,312.1828,312.3026,311.3642,311.9632,41827.0
2025-04-08 15:05:00,312.23,312.32,310.3,310.3,53661.0,311.7136,311.8035,309.7868,309.7868,53661.0
2025-04-08 15:10:00,310.3,310.75,309.48,309.8,69509.0,309.7868,310.236,308.9681,309.2876,69509.0
2025-04-08 15:15:00,309.88,310.01,307.73,308.36,123339.0,309.3675,309.4973,307.221,307.85,123339.0
2025-04-08 15:20:00,308.49,309.35,308.14,309.26,66029.0,307.9798,308.8384,307.6304,308.7485,66029.0
2025-04-08 15:25:00,309.27,310.32,309.12,310.06,67624.0,308.7585,309.8068,308.6087,309.5472,67624.0
2025-04-08 15:30:00,309.81,309.81,308.29,308.52,70809.0,309.2976,309.2976,307.7801,308.0097,70809.0
2025-04-08 15:35:00,308.42,308.42,305.44,305.73,82720.0,307.9099,307.9099,304.9348,305.2243,82720.0
2025-04-08 15:40:00,305.51,306.79,304.5,304.58,97413.0,305.0047,306.2826,303.9964,304.0763,97413.0
2025-04-08 15:45:00,304.61,305.2,303.97,304.09,105445.0,304.1062,304.6952,303.4673,303.5871,105445.0
2025-04-08 15:50:00,304.17,307.97,303.93,307.6,156047.0,303.6669,307.4606,303.4273,307.0913,156047.0
2025-04-08 15:55:00,307.56,308.71,306.93,308.26,404647.0,307.0513,308.1994,306.4224,307.7502,404647.0
2025-04-09 09:30:00,305.63,308.56,305.63,307.28,287856.0,305.1245,308.0497,305.1245,306.7718,287856.0
2025-04-09 09:35:00,307.28,309.0,305.83,309.0,58966.0,306.7718,308.4889,305.3242,308.4889,58966.0
2025-04-09 09:40:00,309.17,310.1,307.99,307.99,53359.0,308.6587,309.5871,307.4806,307.4806,53359.0
2025-04-09 09:45:00,308.34,309.1,306.69,308.99,82368.0,307.83,308.5888,306.1828,308.479,82368.0
2025-04-09 09:50:00,309.0,311.25,308.92,311.02,60464.0,308.4889,310.7352,308.4091,310.5056,60464.0
2025-04-09 09:55:00,310.91,311.13,309.29,309.74,71236.0,310.3958,310.6154,308.7785,309.2277,71236.0
2025-04-09 10:00:00,309.97,312.53,309.68,311.3,88103.0,309.4573,312.0131,309.1678,310.7851,88103.0
2025-04-09 10:05:00,311.01,311.4,308.7,309.06,73315.0,310.4956,310.885,308.1894,308.5488,73315.0
2025-04-09 10:10:00,309.06,310.18,308.2,308.5,45251.0,308.5488,309.667,307.6903,307.9898,45251.0
2025-04-09 10:15:00,308.5,309.63,308.36,309.59,47797.0,307.9898,309.1179,307.85,309.078,47797.0
2025-04-09 10:20:00,309.59,310.58,308.58,309.9,85532.0,309.078,310.0663,308.0696,309.3875,85532.0
2025-04-09 10:25:00,309.88,309.92,308.75,309.73,41490.0,309.3675,309.4074,308.2394,309.2177,41490.0
2025-04-09 10:30:00,309.71,311.08,309.32,310.53,37090.0,309.1978,310.5655,308.8084,310.0164,37090.0
2025-04-09 10:35:00,310.63,310.79,309.65,309.72,32370.0,310.1162,310.276,309.1379,309.2078,32370.0
2025-04-09 10:40:00,309.64,309.83,309.09,309.42,54976.0,309.1279,309.3176,308.5788,308.9082,54976.0
2025-04-09 10:45:00,309.41,310.8,309.01,309.11,87945.0,308.8983,310.286,308.4989,308.5988,87945.0
2025-04-09 10:50:00,309.17,309.45,307.59,308.53,82789.0,308.6587,308.9382,307.0813,308.0197,82789.0
2025-04-09 10:55:00,308.55,308.97,307.43,307.52,100170.0,308.0397,308.459,306.9215,307.0114,100170.0
2025-04-09 11:00:00,307.65,309.04,307.34,308.81,28766.0,307.1412,308.5289,306.8317,308.2993,28766.0
2025-04-09 11:05:00,308.84,310.22,308.79,308.91,51891.0,308.3292,309.7069,308.2793,308.3991,51891.0
2025-04-09 11:10:00,308.71,309.71,308.64,309.39,40677.0,308.1994,309.1978,308.1295,308.8783,40677.0
2025-04-09 11:15:00,309.6,311.0,309.58,310.56,58505.0,309.0879,310.4856,309.068,310.0464,58505.0
2025-04-09 11:20:00,310.41,311.12,310.23,310.92,41338.0,309.8966,310.6054,309.7169,310.4058,41338.0
2025-04-09 11:25:00,310.95,311.17,310.45,310.71,32588.0,310.4357,310.6554,309.9365,310.1961,32588.0
2025-04-09 11:30:00,310.52,311.53,310.13,310.23,27755.0,310.0064,311.0148,309.6171,309.7169,27755.0
2025-04-09 11:35:00,310.22,310.74,309.53,309.69,45339.0,309.7069,310.2261,309.0181,309.1778,45339.0
2025-04-09 11:40:00,309.62,309.9,309.03,309.22,37534.0,309.1079,309.3875,308.5189,308.7086,37534.0
2025-04-09 11:45:00,309.32,311.37,309.32,310.38,47594.0,308.8084,310.855,308.8084,309.8667,47594.0
2025-04-09 11:50:00,310.38,310.94,309.76,309.76,41542.0,309.8667,310.4257,309.2477,309.2477,41542.0
2025-04-09 11:55:00,309.75,309.97,308.69,308.87,35736.0,309.2377,309.4573,308.1795,308.3592,35736.0
2025-04-09 12:00:00,308.8,308.88,307.86,308.29,34381.0,308.2893,308.3691,307.3508,307.7801,34381.0
2025-04-09 12:05:00,308.3,309.81,308.3,309.57,17975.0,307.7901,309.2976,307.7901,309.058,17975.0
2025-04-09 12:10:00,309.57,311.15,309.4,310.74,43106.0,309.058,310.6354,308.8883,310.2261,43106.0
2025-04-09 12:15:00,310.74,311.3,310.53,311.03,21926.0,310.2261,310.7851,310.0164,310.5156,21926.0
2025-04-09 12:20:00,310.92,311.32,310.64,310.71,15686.0,310.4058,310.8051,310.1262,310.1961,15686.0
2025-04-09 12:25:00,310.53,311.04,310.01,310.22,21700.0,310.0164,310.5256,309.4973,309.7069,21700.0
2025-04-09 12:30:00,310.11,310.72,309.94,310.6,27341.0,309.5971,310.2061,309.4274,310.0863,27341.0
2025-04-09 12:35:00,310.62,310.94,310.05,310.4,22033.0,310.1063,310.4257,309.5372,309.8866,22033.0
2025-04-09 12:40:00,310.38,310.38,309.57,309.87,20134.0,309.8667,309.8667,309.058,309.3575,20134.0
2025-04-09 12:45:00,309.9,310.61,309.77,310.61,18053.0,309.3875,310.0963,309.2577,310.0963,18053.0
2025-04-09 12:50:00,310.72,311.23,310.23,311.0,19773.0,310.2061,310.7153,309.7169,310.4856,19773.0
2025-04-09 12:55:00,310.89,311.66,310.74,311.28,57634.0,310.3758,311.1445,310.2261,310.7652,57634.0
2025-04-09 13:00:00,311.29,313.75,311.16,313.13,72910.0,310.7752,313.2311,310.6454,312.6121,72910.0
2025-04-09 13:05:00,313.13,313.14,311.14,311.25,30022.0,312.6121,312.6221,310.6254,310.7352,30022.0
2025-04-09 13:10:00,311.23,311.24,310.4,311.15,43572.0,310.7153,310.7252,309.8866,310.6354,43572.0
2025-04-09 13:15:00,311.08,317.37,308.96,316.63,170248.0,310.5655,316.8451,308.449,316.1063,170248.0
2025-04-09 13:20:00,316.57,323.21,314.39,322.44,341273.0,316.0464,322.6754,313.87,321.9067,341273.0
2025-04-09 13:25:00,322.59,327.38,322.41,323.12,168945.0,322.0565,326.8385,321.8768,322.5856,168945.0
2025-04-09 13:30:00,323.51,326.77,322.76,326.26,101407.0,322.9749,326.2296,322.2262,325.7204,101407.0
2025-04-09 13:35:00,326.39,328.94,323.36,323.8,97309.0,325.8502,328.396,322.8252,323.2645,97309.0
2025-04-09 13:40:00,323.52,324.62,321.01,321.87,98469.0,322.9849,324.0831,320.4791,321.3377,98469.0
2025-04-09 13:45:00,322.11,326.3,321.5,325.23,243902.0,321.5773,325.7603,320.9683,324.6921,243902.0
2025-04-09 13:50:00,325.46,326.5,323.88,325.39,49162.0,324.9217,325.96,323.3443,324.8518,49162.0
2025-04-09 13:55:00,325.42,328.25,324.04,327.98,58446.0,324.8818,327.7071,323.5041,327.4375,58446.0
2025-04-09 14:00:00,328.01,329.64,326.83,327.77,95878.0,327.4675,329.0948,326.2895,327.2279,95878.0
2025-04-09 14:05:00,327.73,327.73,324.56,326.03,54373.0,327.188,327.188,324.0232,325.4908,54373.0
2025-04-09 14:10:00,325.86,327.53,325.46,326.9,54741.0,325.3211,326.9883,324.9217,326.3593,54741.0
2025-04-09 14:15:00,326.54,328.57,325.74,326.97,76058.0,325.9999,328.0266,325.2013,326.4292,76058.0
2025-04-09 14:20:00,326.9,328.68,326.0,328.02,92018.0,326.3593,328.1364,325.4608,327.4775,92018.0
2025-04-09 14:25:00,327.92,329.77,327.78,329.0,84478.0,327.3776,329.2246,327.2379,328.4559,84478.0
2025-04-09 14:30:00,329.18,330.18,327.54,328.01,71724.0,328.6356,329.6339,326.9983,327.4675,71724.0
2025-04-09 14:35:00,328.32,329.07,327.76,327.85,46265.0,327.777,328.5257,327.2179,327.3078,46265.0
2025-04-09 14:40:00,327.82,328.06,326.17,326.69,51117.0,327.2778,327.5174,325.6305,326.1497,51117.0
2025-04-09 14:45:00,326.71,328.05,325.68,327.51,63775.0,326.1697,327.5074,325.1414,326.9683,63775.0
2025-04-09 14:50:00,327.49,329.11,327.0,327.66,40789.0,326.9484,328.5657,326.4592,327.1181,40789.0
2025-04-09 14:55:00,327.46,328.17,326.32,326.85,67565.0,326.9184,327.6272,325.7803,326.3094,67565.0
2025-04-09 15:00:00,326.54,329.17,325.65,329.08,62191.0,325.9999,328.6256,325.1114,328.5357,62191.0
2025-04-09 15:05:00,329.3,330.0,328.86,329.6,60347.0,328.7554,329.4542,328.3161,329.0549,60347.0
2025-04-09 15:10:00,329.6,331.82,329.59,331.31,114967.0,329.0549,331.2712,329.0449,330.762,114967.0
2025-04-09 15:15:00,331.24,331.63,329.32,330.45,61504.0,330.6922,331.0815,328.7753,329.9035,61504.0
2025-04-09 15:20:00,330.43,331.09,330.09,330.96,54775.0,329.8835,330.5424,329.5441,330.4126,54775.0
2025-04-09 15:25:00,331.0,331.8,330.46,330.73,75320.0,330.4526,331.2512,329.9134,330.183,75320.0
2025-04-09 15:30:00,330.73,332.17,329.91,331.14,154222.0,330.183,331.6206,329.3644,330.5923,154222.0
2025-04-09 15:35:00,330.96,331.05,329.73,330.84,134619.0,330.4126,330.5025,329.1847,330.2928,134619.0
2025-04-09 15:40:00,330.84,331.7,330.44,331.59,76226.0,330.2928,331.1514,329.8935,331.0416,76226.0
2025-04-09 15:45:00,331.59,332.99,330.92,332.6,83217.0,331.0416,332.4393,330.3727,332.0499,83217.0
2025-04-09 15:50:00,332.73,334.03,332.27,332.33,158900.0,332.1797,333.4775,331.7205,331.7804,158900.0
2025-04-09 15:55:00,332.33,333.57,331.43,332.23,386678.0,331.7804,333.0183,330.8818,331.6805,386678.0
2025-04-10 09:30:00,328.02,328.6,326.0,326.84,263467.0,327.4775,328.0565,325.4608,326.2994,263467.0
2025-04-10 09:35:00,326.96,328.73,326.56,327.88,191029.0,326.4192,328.1863,326.0199,327.3377,191029.0
2025-04-10 09:40:00,327.88,328.22,327.0,328.22,60664.0,327.3377,327.6772,326.4592,327.6772,60664.0
2025-04-10 09:45:00,328.4,330.16,328.28,329.69,91797.0,327.8569,329.6139,327.7371,329.1447,91797.0
2025-04-10 09:50:00,329.61,329.63,328.34,329.0,46035.0,329.0649,329.0848,327.797,328.4559,46035.0
2025-04-10 09:55:00,328.86,329.05,327.12,327.48,70135.0,328.3161,328.5058,326.579,326.9384,70135.0
2025-04-10 10:00:00,327.08,327.74,326.06,327.05,75356.0,326.539,327.1979,325.5207,326.5091,75356.0
2025-04-10 10:05:00,326.94,327.77,325.92,326.74,56965.0,326.3993,327.2279,325.381,326.1996,56965.0
2025-04-10 10:10:00,326.71,326.71,324.88,325.38,62515.0,326.1697,326.1697,324.3427,324.8419,62515.0
2025-04-10 10:15:00,325.53,326.21,325.32,325.32,23142.0,324.9916,325.6705,324.7819,324.7819,23142.0
2025-04-10 10:20:00,325.6,326.71,325.4,326.55,34794.0,325.0615,326.1697,324.8618,326.0099,34794.0
2025-04-10 10:25:00,326.44,326.94,325.29,325.39,35959.0,325.9001,326.3993,324.752,324.8518,35959.0
2025-04-10 10:30:00,325.34,327.21,325.34,327.07,84025.0,324.8019,326.6688,324.8019,326.5291,84025.0
2025-04-10 10:35:00,327.05,327.86,326.65,327.28,18274.0,326.5091,327.3177,326.1097,326.7387,18274.0
2025-04-10 10:40:00,327.28,327.62,326.56,326.98,44029.0,326.7387,327.0781,326.0199,326.4392,44029.0
2025-04-10 10:45:00,327.07,327.07,325.42,325.79,15659.0,326.5291,326.5291,324.8818,325.2512,15659.0
2025-04-10 10:50:00,325.79,326.52,325.27,325.9,21700.0,325.2512,325.98,324.732,325.361,21700.0
2025-04-10 10:55:00,326.09,326.24,324.61,324.91,26402.0,325.5507,325.7004,324.0731,324.3726,26402.0
2025-04-10 11:00:00,324.82,325.18,324.4,325.13,49698.0,324.2828,324.6422,323.8635,324.5923,49698.0
2025-04-10 11:05:00,324.99,325.82,324.99,325.49,78952.0,324.4525,325.2811,324.4525,324.9517,78952.0
2025-04-10 11:10:00,325.5,325.57,324.6,324.7,44979.0,324.9617,325.0315,324.0631,324.163,44979.0
2025-04-10 11:15:00,324.7,324.7,324.0,324.18,62178.0,324.163,324.163,323.4641,323.6438,62178.0
2025-04-10 11:20:00,324.28,324.61,324.08,324.23,71828.0,323.7437,324.0731,323.544,323.6938,71828.0
2025-04-10 11:25:00,324.27,324.33,323.67,323.72,36965.0,323.7337,323.7936,323.1347,323.1846,36965.0
2025-04-10 11:30:00,323.72,323.88,322.59,323.26,23265.0,323.1846,323.3443,322.0565,322.7254,23265.0
2025-04-10 11:35:00,323.26,323.55,322.01,322.12,91258.0,322.7254,323.0149,321.4774,321.5872,91258.0
2025-04-10 11:40:00,322.17,323.06,321.81,321.88,36363.0,321.6372,322.5257,321.2778,321.3476,36363.0
2025-04-10 11:45:00,321.81,322.56,321.63,321.86,27362.0,321.2778,322.0265,321.0981,321.3277,27362.0
2025-04-10 11:50:00,321.75,322.09,320.75,322.09,24335.0,321.2179,321.5573,320.2195,321.5573,24335.0
2025-04-10 11:55:00,321.95,322.09,319.73,320.12,42339.0,321.4175,321.5573,319.2012,319.5905,42339.0
2025-04-10 12:00:00,319.87,321.06,318.07,318.32,33799.0,319.341,320.529,317.5439,317.7935,33799.0
2025-04-10 12:05:00,318.4,319.31,317.83,318.66,55284.0,317.8734,318.7819,317.3043,318.133,55284.0
2025-04-10 12:10:00,318.68,318.79,317.18,317.58,48759.0,318.1529,318.2627,316.6554,317.0548,48759.0
2025-04-10 12:15:00,317.49,317.58,316.34,316.46,29865.0,316.9649,317.0548,315.8168,315.9366,29865.0
2025-04-10 12:20:00,316.3,316.34,313.75,315.56,61743.0,315.7769,315.8168,313.2311,315.0381,61743.0
2025-04-10 12:25:00,315.74,315.83,313.27,314.5,70428.0,315.2178,315.3076,312.7519,313.9798,70428.0
2025-04-10 12:30:00,314.5,318.0,314.33,317.91,70059.0,313.9798,317.4741,313.8101,317.3842,70059.0
2025-04-10 12:35:00,317.76,318.81,316.91,318.07,43372.0,317.2345,318.2827,316.3859,317.5439,43372.0
2025-04-10 12:40:00,318.16,318.48,317.0,318.2,47656.0,317.6338,317.9533,316.4757,317.6737,47656.0
2025-04-10 12:45:00,318.33,319.67,316.73,319.37,75478.0,317.8035,319.1413,316.2062,318.8418,75478.0
2025-04-10 12:50:00,319.1,320.03,318.03,318.49,43544.0,318.5722,319.5007,317.504,317.9632,43544.0
2025-04-10 12:55:00,318.4,319.42,318.04,319.1,46523.0,317.8734,318.8917,317.514,318.5722,46523.0
2025-04-10 13:00:00,318.96,322.2,318.63,319.5,62938.0,318.4325,321.6671,318.103,318.9716,62938.0
2025-04-10 13:05:00,319.57,319.64,317.16,317.52,98678.0,319.0415,319.1113,316.6354,316.9948,98678.0
2025-04-10 13:10:00,317.35,317.37,315.24,315.94,50916.0,316.8251,316.8451,314.7186,315.4175,50916.0
2025-04-10 13:15:00,315.73,316.75,315.19,316.69,28940.0,315.2078,316.2261,314.6687,316.1662,28940.0
2025-04-10 13:20:00,316.8,317.22,315.43,316.79,33000.0,316.276,316.6953,314.9083,316.2661,33000.0
2025-04-10 13:25:00,316.78,319.1,316.61,318.97,52844.0,316.2561,318.5722,316.0864,318.4425,52844.0
2025-04-10 13:30:00,318.77,320.15,318.42,318.81,41298.0,318.2428,319.6205,317.8934,318.2827,41298.0
2025-04-10 13:35:00,319.04,320.67,318.81,319.22,40021.0,318.5123,320.1396,318.2827,318.692,40021.0
2025-04-10 13:40:00,319.22,322.19,319.22,321.81,44971.0,318.692,321.6571,318.692,321.2778,44971.0
2025-04-10 13:45:00,321.65,323.58,321.63,321.96,32148.0,321.118,323.0448,321.0981,321.4275,32148.0
2025-04-10 13:50:00,322.13,323.17,321.24,322.76,24829.0,321.5972,322.6355,320.7087,322.2262,24829.0
2025-04-10 13:55:00,322.81,323.29,322.24,322.69,18653.0,322.2761,322.7553,321.707,322.1563,18653.0
2025-04-10 14:00:00,322.6,324.44,322.4,324.08,27974.0,322.0664,323.9034,321.8668,323.544,27974.0
2025-04-10 14:05:00,323.91,324.41,321.49,321.59,50537.0,323.3743,323.8735,320.9583,321.0581,50537.0
2025-04-10 14:10:00,321.53,321.81,320.42,320.62,33378.0,320.9982,321.2778,319.8901,320.0897,33378.0
2025-04-10 14:15:00,320.46,322.31,320.42,321.94,27729.0,319.93,321.7769,319.8901,321.4075,27729.0
2025-04-10 14:20:00,321.96,324.13,321.96,323.74,28372.0,321.4275,323.5939,321.4275,323.2046,28372.0
2025-04-10 14:25:00,323.64,325.36,323.13,325.05,36118.0,323.1047,324.8219,322.5956,324.5124,36118.0
2025-04-10 14:30:00,325.06,325.63,324.43,324.44,52765.0,324.5224,325.0914,323.8934,323.9034,52765.0
2025-04-10 14:35:00,324.41,324.77,323.77,324.56,28262.0,323.8735,324.2329,323.2345,324.0232,28262.0
2025-04-10 14:40:00,324.68,326.36,324.65,326.36,28861.0,324.143,325.8202,324.1131,325.8202,28861.0
2025-04-10 14:45:00,326.32,326.33,324.14,324.54,49680.0,325.7803,325.7903,323.6039,324.0032,49680.0
2025-04-10 14:50:00,324.52,325.5,323.37,323.51,43057.0,323.9833,324.9617,322.8352,322.9749,43057.0
2025-04-10 14:55:00,323.17,324.87,322.8,324.19,25488.0,322.6355,324.3327,322.2661,323.6538,25488.0
2025-04-10 15:00:00,323.97,326.09,323.4,325.74,29224.0,323.4342,325.5507,322.8651,325.2013,29224.0
2025-04-10 15:05:00,325.71,325.98,323.22,323.47,83187.0,325.1713,325.4409,322.6854,322.935,83187.0
2025-04-10 15:10:00,323.54,324.07,322.88,323.7,57339.0,323.0049,323.534,322.346,323.1646,57339.0
2025-04-10 15:15:00,323.66,324.72,323.15,324.72,36040.0,323.1247,324.1829,322.6155,324.1829,36040.0
2025-04-10 15:20:00,324.72,325.77,323.75,323.75,29739.0,324.1829,325.2312,323.2145,323.2145,29739.0
2025-04-10 15:25:00,323.75,324.73,321.99,322.18,52295.0,323.2145,324.1929,321.4575,321.6471,52295.0
2025-04-10 15:30:00,321.93,323.78,321.82,322.39,63879.0,321.3976,323.2445,321.2877,321.8568,63879.0
2025-04-10 15:35:00,322.39,322.96,321.05,321.17,75879.0,321.8568,322.4259,320.519,320.6388,75879.0
2025-04-10 15:40:00,321.29,321.63,319.65,319.94,79410.0,320.7586,321.0981,319.1213,319.4108,79410.0
2025-04-10 15:45:00,319.94,321.53,319.75,320.53,80568.0,319.4108,320.9982,319.2212,319.9999,80568.0
2025-04-10 15:50:00,320.37,323.79,320.33,323.59,111508.0,319.8401,323.2545,319.8002,323.0548,111508.0
2025-04-10 15:55:00,323.4,325.06,322.2,324.47,356772.0,322.8651,324.5224,321.6671,323.9334,356772.0
2025-04-11 09:30:00,324.43,325.0,322.54,323.75,121000.0,323.8934,324.4625,322.0065,323.2145,121000.0
2025-04-11 09:35:00,324.15,325.69,322.96,325.03,48356.0,323.6139,325.1513,322.4259,324.4924,48356.0
2025-04-11 09:40:00,325.04,326.47,324.15,326.24,57924.0,324.5024,325.93,323.6139,325.7004,57924.0
2025-04-11 09:45:00,326.24,328.8,326.07,328.56,44461.0,325.7004,328.2562,325.5307,328.0166,44461.0
2025-04-11 09:50:00,328.56,328.82,327.43,328.64,46470.0,328.0166,328.2762,326.8885,328.0965,46470.0
2025-04-11 09:55:00,328.63,329.28,327.92,328.52,39521.0,328.0865,328.7354,327.3776,327.9767,39521.0
2025-04-11 10:00:00,328.59,328.6,326.1,327.33,68900.0,328.0465,328.0565,325.5607,326.7886,68900.0
2025-04-11 10:05:00,327.45,328.97,326.96,328.22,51278.0,326.9084,328.4259,326.4192,327.6772,51278.0
2025-04-11 10:10:00,328.28,328.83,327.38,328.59,38555.0,327.7371,328.2861,326.8385,328.0465,38555.0
2025-04-11 10:15:00,328.59,329.17,327.74,327.92,77351.0,328.0465,328.6256,327.1979,327.3776,77351.0
2025-04-11 10:20:00,327.77,327.91,326.0,326.71,40786.0,327.2279,327.3677,325.4608,326.1697,40786.0
2025-04-11 10:25:00,326.71,327.4,325.93,326.04,34803.0,326.1697,326.8585,325.3909,325.5008,34803.0
2025-04-11 10:30:00,325.91,327.75,325.84,327.71,62197.0,325.371,327.2079,325.3011,327.168,62197.0
2025-04-11 10:35:00,327.79,328.12,327.13,327.78,56471.0,327.2479,327.5773,326.589,327.2379,56471.0
2025-04-11 10:40:00,327.57,328.08,327.16,328.08,35825.0,327.0282,327.5374,326.6189,327.5374,35825.0
2025-04-11 10:45:00,327.95,328.63,327.7,327.87,31658.0,327.4076,328.0865,327.158,327.3277,31658.0
2025-04-11 10:50:00,327.97,327.97,326.71,327.03,23071.0,327.4276,327.4276,326.1697,326.4891,23071.0
2025-04-11 10:55:00,327.04,327.63,326.37,326.52,38400.0,326.4991,327.0881,325.8302,325.98,38400.0
2025-04-11 11:00:00,326.54,328.94,326.42,326.79,53700.0,325.9999,328.396,325.8801,326.2495,53700.0
2025-04-11 11:05:00,326.57,327.12,325.78,326.74,42830.0,326.0299,326.579,325.2412,326.1996,42830.0
2025-04-11 11:10:00,326.7,326.88,325.8,326.02,50815.0,326.1597,326.3394,325.2612,325.4808,50815.0
2025-04-11 11:15:00,326.02,326.29,325.05,325.25,45024.0,325.4808,325.7503,324.5124,324.7121,45024.0
2025-04-11 11:20:00,325.25,326.02,325.08,325.38,29265.0,324.7121,325.4808,324.5423,324.8419,29265.0
2025-04-11 11:25:00,325.34,326.49,325.13,326.28,27684.0,324.8019,325.95,324.5923,325.7404,27684.0
2025-04-11 11:30:00,326.4,327.47,326.02,327.41,37110.0,325.8602,326.9284,325.4808,326.8685,37110.0
2025-04-11 11:35:00,327.28,329.28,326.99,328.94,24992.0,326.7387,328.7354,326.4492,328.396,24992.0
2025-04-11 11:40:00,329.06,329.24,328.19,328.97,50641.0,328.5158,328.6955,327.6472,328.4259,50641.0
2025-04-11 11:45:00,328.96,330.48,328.82,330.29,61770.0,328.4159,329.9334,328.2762,329.7437,61770.0
2025-04-11 11:50:00,330.09,330.26,329.49,329.86,24239.0,329.5441,329.7138,328.9451,329.3144,24239.0
2025-04-11 11:55:00,329.77,330.77,329.7,330.33,20943.0,329.2246,330.2229,329.1547,329.7837,20943.0
2025-04-11 12:00:00,330.51,330.75,329.95,330.75,35430.0,329.9634,330.203,329.4043,330.203,35430.0
2025-04-11 12:05:00,330.8,331.36,330.74,330.95,34749.0,330.2529,330.812,330.193,330.4026,34749.0
2025-04-11 12:10:00,330.82,331.51,330.63,331.24,27652.0,330.2729,330.9617,330.0832,330.6922,27652.0
2025-04-11 12:15:00,331.32,331.4,330.71,331.23,38718.0,330.772,330.8519,330.163,330.6822,38718.0
2025-04-11 12:20:00,331.22,331.23,330.39,330.39,28839.0,330.6722,330.6822,329.8436,329.8436,28839.0
2025-04-11 12:25:00,330.37,330.96,330.15,330.6,22861.0,329.8236,330.4126,329.604,330.0532,22861.0
2025-04-11 12:30:00,330.8,332.51,330.74,332.13,36945.0,330.2529,331.9601,330.193,331.5807,36945.0
2025-04-11 12:35:00,332.08,333.03,331.96,332.82,29662.0,331.5308,332.4792,331.411,332.2695,29662.0
2025-04-11 12:40:00,332.81,333.44,332.45,333.28,30364.0,332.2596,332.8885,331.9002,332.7288,30364.0
2025-04-11 12:45:00,333.23,333.64,332.63,333.47,32634.0,332.6789,333.0882,332.0799,332.9185,32634.0
2025-04-11 12:50:00,333.36,333.92,332.93,333.65,25093.0,332.8087,333.3677,332.3794,333.0982,25093.0
2025-04-11 12:55:00,333.71,333.97,333.39,333.56,27789.0,333.1581,333.4176,332.8386,333.0083,27789.0
2025-04-11 13:00:00,333.62,333.81,333.01,333.23,52398.0,333.0682,333.2579,332.4592,332.6789,52398.0
2025-04-11 13:05:00,333.26,334.25,333.1,333.44,25667.0,332.7088,333.6972,332.5491,332.8885,25667.0
2025-04-11 13:10:00,333.37,333.69,332.94,333.57,18046.0,332.8186,333.1381,332.3893,333.0183,18046.0
2025-04-11 13:15:00,333.46,334.15,332.68,333.0,33963.0,332.9085,333.5973,332.1298,332.4492,33963.0
2025-04-11 13:20:00,333.0,334.35,332.82,333.45,20305.0,332.4492,333.797,332.2695,332.8985,20305.0
2025-04-11 13:25:00,333.36,333.51,332.86,333.2,21140.0,332.8087,332.9584,332.3095,332.6489,21140.0
2025-04-11 13:30:00,333.3,333.88,332.89,333.16,22251.0,332.7488,333.3278,332.3394,332.609,22251.0
2025-04-11 13:35:00,333.37,334.98,332.92,334.92,25053.0,332.8186,334.426,332.3694,334.3661,25053.0
2025-04-11 13:40:00,334.84,336.98,334.84,336.65,64276.0,334.2862,336.4227,334.2862,336.0932,64276.0
2025-04-11 13:45:00,336.57,336.59,335.44,335.98,34258.0,336.0133,336.0333,334.8852,335.4243,34258.0
2025-04-11 13:50:00,335.91,336.81,335.69,336.52,20658.0,335.3544,336.2529,335.1348,335.9634,20658.0
2025-04-11 13:55:00,336.5,336.54,335.41,335.81,31515.0,335.9435,335.9834,334.8553,335.2546,31515.0
2025-04-11 14:00:00,335.66,336.09,335.22,336.05,28203.0,335.1048,335.5341,334.6656,335.4942,28203.0
2025-04-11 14:05:00,335.93,335.99,334.81,335.05,22529.0,335.3744,335.4343,334.2563,334.4959,22529.0
2025-04-11 14:10:00,334.94,335.31,334.65,335.0,17582.0,334.386,334.7554,334.0965,334.4459,17582.0
2025-04-11 14:15:00,335.07,335.26,334.1,334.29,22071.0,334.5158,334.7055,333.5474,333.7371,22071.0
2025-04-11 14:20:00,334.44,335.11,334.04,334.61,44589.0,333.8869,334.5558,333.4875,334.0566,44589.0
2025-04-11 14:25:00,334.65,334.77,333.87,334.35,83212.0,334.0965,334.2163,333.3178,333.797,83212.0
2025-04-11 14:30:00,334.45,334.58,333.81,334.0,35976.0,333.8968,334.0266,333.2579,333.4476,35976.0
2025-04-11 14:35:00,333.87,334.7,333.8,334.29,19229.0,333.3178,334.1464,333.2479,333.7371,19229.0
2025-04-11 14:40:00,334.39,334.71,334.06,334.26,18525.0,333.8369,334.1564,333.5075,333.7072,18525.0
2025-04-11 14:45:00,334.38,334.69,334.04,334.44,51605.0,333.827,334.1365,333.4875,333.8869,51605.0
2025-04-11 14:50:00,334.39,334.58,333.32,334.26,24158.0,333.8369,334.0266,332.7687,333.7072,24158.0
2025-04-11 14:55:00,334.19,334.32,332.96,333.07,33314.0,333.6373,333.7671,332.4093,332.5191,33314.0
2025-04-11 15:00:00,333.07,334.16,333.07,333.74,57070.0,332.5191,333.6073,332.5191,333.188,57070.0
2025-04-11 15:05:00,333.7,334.17,333.19,334.04,36319.0,333.1481,333.6173,332.6389,333.4875,36319.0
2025-04-11 15:10:00,333.93,334.38,333.72,334.07,43617.0,333.3777,333.827,333.1681,333.5175,43617.0
2025-04-11 15:15:00,334.08,334.17,333.03,333.81,21093.0,333.5275,333.6173,332.4792,333.2579,21093.0
2025-04-11 15:20:00,333.78,334.4,333.31,334.23,42708.0,333.228,333.8469,332.7587,333.6772,42708.0
2025-04-11 15:25:00,334.27,334.66,334.08,334.3,43961.0,333.7171,334.1065,333.5275,333.7471,43961.0
2025-04-11 15:30:00,334.44,335.15,334.26,334.86,69034.0,333.8869,334.5957,333.7072,334.3062,69034.0
2025-04-11 15:35:00,334.99,334.99,334.13,334.93,50645.0,334.436,334.436,333.5774,334.3761,50645.0
2025-04-11 15:40:00,334.97,335.39,334.84,335.15,54496.0,334.416,334.8353,334.2862,334.5957,54496.0
2025-04-11 15:45:00,335.25,335.35,334.52,334.96,74509.0,334.6955,334.7954,333.9667,334.406,74509.0
2025-04-11 15:50:00,335.12,335.36,334.31,334.45,83512.0,334.5657,334.8053,333.7571,333.8968,83512.0
2025-04-11 15:55:00,334.44,334.72,333.26,333.28,311253.0,333.8869,334.1664,332.7088,332.7288,311253.0
2025-04-14 09:30:00,336.41,338.51,335.95,337.1,161727.0,335.8536,337.9501,335.3944,336.5425,161727.0
2025-04-14 09:35:00,337.06,337.24,336.23,336.59,45240.0,336.5025,336.6822,335.6739,336.0333,45240.0
2025-04-14 09:40:00,336.51,338.69,336.21,338.59,44318.0,335.9534,338.1298,335.6539,338.03,44318.0
2025-04-14 09:45:00,338.55,339.61,337.84,338.22,113923.0,337.9901,339.0483,337.2812,337.6606,113923.0
2025-04-14 09:50:00,338.22,338.43,337.5,338.08,93519.0,337.6606,337.8703,336.9418,337.5208,93519.0
2025-04-14 09:55:00,338.16,338.36,337.01,337.4,37406.0,337.6007,337.8004,336.4526,336.842,37406.0
2025-04-14 10:00:00,337.56,338.31,336.82,338.06,59936.0,337.0017,337.7505,336.2629,337.5009,59936.0
2025-04-14 10:05:00,337.91,338.45,337.08,337.37,38485.0,337.3511,337.8902,336.5225,336.812,38485.0
2025-04-14 10:10:00,337.46,337.92,337.02,337.38,46324.0,336.9019,337.3611,336.4626,336.822,46324.0
2025-04-14 10:15:00,337.52,337.6,336.48,336.68,42386.0,336.9618,337.0416,335.9235,336.1232,42386.0
2025-04-14 10:20:00,336.89,337.13,335.73,336.55,41435.0,336.3328,336.5724,335.1747,335.9934,41435.0
2025-04-14 10:25:00,336.58,337.4,336.2,337.33,15036.0,336.0233,336.842,335.644,336.7721,15036.0
2025-04-14 10:30:00,337.25,337.72,336.85,337.43,17979.0,336.6922,337.1614,336.2929,336.8719,17979.0
2025-04-14 10:35:00,337.43,337.76,337.26,337.34,15035.0,336.8719,337.2014,336.7022,336.7821,15035.0
2025-04-14 10:40:00,337.51,337.87,337.1,337.24,27133.0,336.9518,337.3112,336.5425,336.6822,27133.0
2025-04-14 10:45:00,337.29,337.88,337.2,337.76,16838.0,336.7322,337.3212,336.6423,337.2014,16838.0
2025-04-14 10:50:00,337.89,338.24,337.71,338.1,46008.0,337.3312,337.6806,337.1515,337.5408,46008.0
2025-04-14 10:55:00,337.94,338.0,337.0,337.0,18920.0,337.3811,337.441,336.4426,336.4426,18920.0
2025-04-14 11:00:00,337.09,337.54,336.63,336.73,17563.0,336.5325,336.9817,336.0732,336.1731,17563.0
2025-04-14 11:05:00,336.86,337.01,336.42,336.62,14254.0,336.3029,336.4526,335.8636,336.0633,14254.0
2025-04-14 11:10:00,336.62,336.91,335.93,336.04,19895.0,336.0633,336.3528,335.3744,335.4842,19895.0
2025-04-14 11:15:00,336.04,336.37,335.95,336.27,37116.0,335.4842,335.8137,335.3944,335.7138,37116.0
2025-04-14 11:20:00,336.17,336.62,336.0,336.0,30859.0,335.614,336.0633,335.4443,335.4443,30859.0
2025-04-14 11:25:00,335.99,336.11,335.0,335.16,60009.0,335.4343,335.5541,334.4459,334.6057,60009.0
2025-04-14 11:30:00,335.1,335.81,334.99,335.68,19325.0,334.5458,335.2546,334.436,335.1248,19325.0
2025-04-14 11:35:00,335.84,335.94,334.75,334.75,15942.0,335.2846,335.3844,334.1964,334.1964,15942.0
2025-04-14 11:40:00,334.8,335.02,334.38,334.91,18869.0,334.2463,334.4659,333.827,334.3561,18869.0
2025-04-14 11:45:00,334.9,334.9,334.03,334.25,10830.0,334.3461,334.3461,333.4775,333.6972,10830.0
2025-04-14 11:50:00,334.0,334.62,333.68,334.53,16058.0,333.4476,334.0666,333.1281,333.9767,16058.0
2025-04-14 11:55:00,334.49,334.87,334.04,334.04,15311.0,333.9368,334.3162,333.4875,333.4875,15311.0
2025-04-14 12:00:00,334.06,334.43,333.83,334.29,13481.0,333.5075,333.8769,333.2779,333.7371,13481.0
2025-04-14 12:05:00,334.22,334.33,333.84,333.97,15856.0,333.6672,333.777,333.2879,333.4176,15856.0
2025-04-14 12:10:00,333.99,334.16,333.14,334.04,22585.0,333.4376,333.6073,332.589,333.4875,22585.0
2025-04-14 12:15:00,333.95,335.05,333.95,334.76,33659.0,333.3977,334.4959,333.3977,334.2063,33659.0
2025-04-14 12:20:00,334.73,335.01,334.3,334.67,19673.0,334.1764,334.4559,333.7471,334.1165,19673.0
2025-04-14 12:25:00,334.67,334.67,334.01,334.24,14713.0,334.1165,334.1165,333.4576,333.6872,14713.0
2025-04-14 12:30:00,334.1,335.23,333.84,335.22,12993.0,333.5474,334.6756,333.2879,334.6656,12993.0
2025-04-14 12:35:00,335.09,335.29,334.68,334.68,15314.0,334.5358,334.7355,334.1265,334.1265,15314.0
2025-04-14 12:40:00,334.75,334.91,334.43,334.72,9813.0,334.1964,334.3561,333.8769,334.1664,9813.0
2025-04-14 12:45:00,334.84,335.03,334.58,334.61,85621.0,334.2862,334.4759,334.0266,334.0566,85621.0
2025-04-14 12:50:00,334.52,334.59,333.92,334.59,20128.0,333.9667,334.0366,333.3677,334.0366,20128.0
2025-04-14 12:55:00,334.65,334.66,333.87,333.87,11022.0,334.0965,334.1065,333.3178,333.3178,11022.0
2025-04-14 13:00:00,333.87,335.73,333.86,334.04,105956.0,333.3178,335.1747,333.3078,333.4875,105956.0
2025-04-14 13:05:00,334.04,334.51,333.85,334.25,22908.0,333.4875,333.9567,333.2978,333.6972,22908.0
2025-04-14 13:10:00,334.25,334.58,333.99,334.29,22659.0,333.6972,334.0266,333.4376,333.7371,22659.0
2025-04-14 13:15:00,334.3,334.47,333.77,334.25,19308.0,333.7471,333.9168,333.218,333.6972,19308.0
2025-04-14 13:20:00,334.4,335.17,334.28,335.09,12352.0,333.8469,334.6157,333.7271,334.5358,12352.0
2025-04-14 13:25:00,335.1,335.14,334.63,334.72,14316.0,334.5458,334.5857,334.0766,334.1664,14316.0
2025-04-14 13:30:00,334.7,335.14,334.34,334.93,21282.0,334.1464,334.5857,333.787,334.3761,21282.0
2025-04-14 13:35:00,335.08,335.27,334.71,335.0,27065.0,334.5258,334.7155,334.1564,334.4459,27065.0
2025-04-14 13:40:00,334.87,335.36,334.73,334.87,13267.0,334.3162,334.8053,334.1764,334.3162,13267.0
2025-04-14 13:45:00,334.77,335.24,334.47,335.08,14152.0,334.2163,334.6855,333.9168,334.5258,14152.0
2025-04-14 13:50:00,335.24,335.76,334.99,335.43,19369.0,334.6855,335.2047,334.436,334.8752,19369.0
2025-04-14 13:55:00,335.57,335.68,335.09,335.37,16781.0,335.015,335.1248,334.5358,334.8153,16781.0
2025-04-14 14:00:00,335.47,335.93,335.43,335.85,14423.0,334.9152,335.3744,334.8752,335.2945,14423.0
2025-04-14 14:05:00,335.78,336.0,335.49,335.95,16800.0,335.2246,335.4443,334.9351,335.3944,16800.0
2025-04-14 14:10:00,335.95,336.06,335.68,335.92,24811.0,335.3944,335.5042,335.1248,335.3644,24811.0
2025-04-14 14:15:00,335.8,336.14,335.78,336.02,19897.0,335.2446,335.5841,335.2246,335.4643,19897.0
2025-04-14 14:20:00,336.03,336.4,335.97,336.35,30378.0,335.4742,335.8436,335.4143,335.7937,30378.0
2025-04-14 14:25:00,336.4,336.4,336.08,336.23,11071.0,335.8436,335.8436,335.5242,335.6739,11071.0
2025-04-14 14:30:00,336.24,336.5,335.96,336.29,22917.0,335.6839,335.9435,335.4044,335.7338,22917.0
2025-04-14 14:35:00,336.31,336.52,336.31,336.36,9516.0,335.7538,335.9634,335.7538,335.8037,9516.0
2025-04-14 14:40:00,336.47,336.72,336.32,336.72,11332.0,335.9135,336.1631,335.7638,336.1631,11332.0
2025-04-14 14:45:00,336.63,336.7,336.22,336.39,16070.0,336.0732,336.1431,335.6639,335.8336,16070.0
2025-04-14 14:50:00,336.46,336.68,336.37,336.48,14952.0,335.9035,336.1232,335.8137,335.9235,14952.0
2025-04-14 14:55:00,336.4,336.4,335.99,336.06,18740.0,335.8436,335.8436,335.4343,335.5042,18740.0
2025-04-14 15:00:00,336.05,336.58,336.05,336.23,29927.0,335.4942,336.0233,335.4942,335.6739,29927.0
2025-04-14 15:05:00,336.38,336.75,336.32,336.75,21274.0,335.8237,336.193,335.7638,336.193,21274.0
2025-04-14 15:10:00,336.67,336.93,336.51,336.79,15557.0,336.1132,336.3727,335.9534,336.233,15557.0
2025-04-14 15:15:00,336.7,336.74,336.26,336.43,22653.0,336.1431,336.1831,335.7039,335.8736,22653.0
2025-04-14 15:20:00,336.44,336.73,336.32,336.67,17701.0,335.8836,336.1731,335.7638,336.1132,17701.0
2025-04-14 15:25:00,336.61,336.8,336.25,336.6,27141.0,336.0533,336.243,335.6939,336.0433,27141.0
2025-04-14 15:30:00,336.61,336.91,336.4,336.69,29781.0,336.0533,336.3528,335.8436,336.1331,29781.0
2025-04-14 15:35:00,336.69,336.84,336.34,336.57,23233.0,336.1331,336.2829,335.7837,336.0133,23233.0
2025-04-14 15:40:00,336.5,337.43,336.43,337.04,42172.0,335.9435,336.8719,335.8736,336.4826,42172.0
2025-04-14 15:45:00,337.05,337.12,336.34,336.44,31410.0,336.4925,336.5624,335.7837,335.8836,31410.0
2025-04-14 15:50:00,336.33,336.72,335.9,336.24,69910.0,335.7737,336.1631,335.3445,335.6839,69910.0
2025-04-14 15:55:00,336.21,336.21,334.93,335.31,303854.0,335.6539,335.6539,334.3761,334.7554,303854.0
2025-04-15 09:30:00,336.72,337.49,335.0,336.79,136275.0,336.1631,336.9318,334.4459,336.233,136275.0
2025-04-15 09:35:00,336.72,337.65,336.05,337.55,36114.0,336.1631,337.0916,335.4942,336.9917,36114.0
2025-04-15 09:40:00,337.65,338.54,337.03,337.34,67076.0,337.0916,337.9801,336.4726,336.7821,67076.0
2025-04-15 09:45:00,337.48,338.5,337.13,338.2,36694.0,336.9218,337.9402,336.5724,337.6406,36694.0
2025-04-15 09:50:00,338.3,338.67,338.02,338.46,24093.0,337.7405,338.1099,337.4609,337.9002,24093.0
2025-04-15 09:55:00,338.3,338.89,338.25,338.43,27898.0,337.7405,338.3295,337.6906,337.8703,27898.0
2025-04-15 10:00:00,338.5,338.8,337.82,338.02,30291.0,337.9402,338.2397,337.2613,337.4609,30291.0
2025-04-15 10:05:00,338.04,338.37,337.66,337.99,27203.0,337.4809,337.8104,337.1015,337.431,27203.0
2025-04-15 10:10:00,337.84,338.77,337.66,337.81,37104.0,337.2812,338.2097,337.1015,337.2513,37104.0
2025-04-15 10:15:00,337.81,338.55,336.88,336.88,38389.0,337.2513,337.9901,336.3228,336.3228,38389.0
2025-04-15 10:20:00,336.93,337.88,336.38,337.36,27545.0,336.3727,337.3212,335.8237,336.802,27545.0
2025-04-15 10:25:00,337.17,338.0,336.95,337.6,32868.0,336.6124,337.441,336.3927,337.0416,32868.0
2025-04-15 10:30:00,337.37,338.5,337.33,338.46,55517.0,336.812,337.9402,336.7721,337.9002,55517.0
2025-04-15 10:35:00,338.46,338.54,337.77,337.96,16067.0,337.9002,337.9801,337.2114,337.401,16067.0
2025-04-15 10:40:00,337.76,338.98,337.63,338.85,22542.0,337.2014,338.4194,337.0716,338.2896,22542.0
2025-04-15 10:45:00,338.85,339.0,337.55,337.85,41471.0,338.2896,338.4393,336.9917,337.2912,41471.0
2025-04-15 10:50:00,337.77,338.08,337.0,337.99,19964.0,337.2114,337.5208,336.4426,337.431,19964.0
2025-04-15 10:55:00,338.0,338.4,337.62,337.69,19648.0,337.441,337.8403,337.0616,337.1315,19648.0
2025-04-15 11:00:00,337.63,338.34,337.62,338.34,21274.0,337.0716,337.7804,337.0616,337.7804,21274.0
2025-04-15 11:05:00,338.34,338.78,338.07,338.27,79734.0,337.7804,338.2197,337.5109,337.7105,79734.0
2025-04-15 11:10:00,338.24,338.89,338.13,338.89,34694.0,337.6806,338.3295,337.5708,338.3295,34694.0
2025-04-15 11:15:00,338.87,339.27,338.31,339.16,41758.0,338.3095,338.7089,337.7505,338.5991,41758.0
2025-04-15 11:20:00,339.11,339.39,338.63,338.77,50922.0,338.5491,338.8287,338.0699,338.2097,50922.0
2025-04-15 11:25:00,338.72,338.73,337.8,337.83,27209.0,338.1598,338.1698,337.2413,337.2713,27209.0
2025-04-15 11:30:00,337.59,338.49,337.59,337.79,20674.0,337.0317,337.9302,337.0317,337.2313,20674.0
2025-04-15 11:35:00,337.76,337.92,337.26,337.53,45147.0,337.2014,337.3611,336.7022,336.9718,45147.0
2025-04-15 11:40:00,337.61,337.87,337.34,337.79,14207.0,337.0516,337.3112,336.7821,337.2313,14207.0
2025-04-15 11:45:00,337.87,337.97,337.1,337.34,20360.0,337.3112,337.411,336.5425,336.7821,20360.0
2025-04-15 11:50:00,337.4,338.09,337.19,337.82,27747.0,336.842,337.5308,336.6323,337.2613,27747.0
2025-04-15 11:55:00,337.85,338.22,337.76,338.1,24591.0,337.2912,337.6606,337.2014,337.5408,24591.0
2025-04-15 12:00:00,338.27,338.66,338.08,338.26,10160.0,337.7105,338.0999,337.5208,337.7005,10160.0
2025-04-15 12:05:00,338.29,338.56,337.67,337.83,14588.0,337.7305,338.0001,337.1115,337.2713,14588.0
2025-04-15 12:10:00,337.83,338.02,337.48,337.9,16293.0,337.2713,337.4609,336.9218,337.3411,16293.0
2025-04-15 12:15:00,337.79,337.97,337.42,337.71,17490.0,337.2313,337.411,336.8619,337.1515,17490.0
2025-04-15 12:20:00,337.62,338.18,337.61,338.18,11236.0,337.0616,337.6207,337.0516,337.6207,11236.0
2025-04-15 12:25:00,338.19,338.37,338.1,338.2,19244.0,337.6307,337.8104,337.5408,337.6406,19244.0
2025-04-15 12:30:00,338.1,338.51,337.98,337.99,12210.0,337.5408,337.9501,337.421,337.431,12210.0
2025-04-15 12:35:00,338.04,338.28,337.86,337.86,12069.0,337.4809,337.7205,337.3012,337.3012,12069.0
2025-04-15 12:40:00,337.92,338.07,337.71,338.07,13148.0,337.3611,337.5109,337.1515,337.5109,13148.0
2025-04-15 12:45:00,337.96,338.28,337.82,338.0,11517.0,337.401,337.7205,337.2613,337.441,11517.0
2025-04-15 12:50:00,338.0,338.03,337.32,337.51,11962.0,337.441,337.4709,336.7621,336.9518,11962.0
2025-04-15 12:55:00,337.5,337.57,337.08,337.57,21153.0,336.9418,337.0117,336.5225,337.0117,21153.0
2025-04-15 13:00:00,337.43,338.01,337.3,337.93,8216.0,336.8719,337.451,336.7421,337.3711,8216.0
2025-04-15 13:05:00,337.82,337.99,337.62,337.62,10059.0,337.2613,337.431,337.0616,337.0616,10059.0
2025-04-15 13:10:00,337.67,337.88,337.55,337.66,12629.0,337.1115,337.3212,336.9917,337.1015,12629.0
2025-04-15 13:15:00,337.81,337.81,337.15,337.43,10643.0,337.2513,337.2513,336.5924,336.8719,10643.0
2025-04-15 13:20:00,337.43,337.45,336.94,337.18,23796.0,336.8719,336.8919,336.3827,336.6223,23796.0
2025-04-15 13:25:00,337.22,337.37,336.72,337.24,10461.0,336.6623,336.812,336.1631,336.6822,10461.0
2025-04-15 13:30:00,337.22,337.67,337.22,337.36,13227.0,336.6623,337.1115,336.6623,336.802,13227.0
2025-04-15 13:35:00,337.37,337.62,337.11,337.55,6265.0,336.812,337.0616,336.5524,336.9917,6265.0
2025-04-15 13:40:00,337.57,337.82,337.55,337.68,13828.0,337.0117,337.2613,336.9917,337.1215,13828.0
2025-04-15 13:45:00,337.72,337.77,337.4,337.46,10531.0,337.1614,337.2114,336.842,336.9019,10531.0
2025-04-15 13:50:00,337.63,337.63,336.64,336.71,27869.0,337.0716,337.0716,336.0832,336.1531,27869.0
2025-04-15 13:55:00,336.66,337.35,336.59,337.25,14147.0,336.1032,336.7921,336.0333,336.6922,14147.0
2025-04-15 14:00:00,337.17,337.45,336.82,337.03,26379.0,336.6124,336.8919,336.2629,336.4726,26379.0
2025-04-15 14:05:00,336.99,337.0,336.52,336.88,14359.0,336.4326,336.4426,335.9634,336.3228,14359.0
2025-04-15 14:10:00,336.77,337.06,336.48,336.52,16556.0,336.213,336.5025,335.9235,335.9634,16556.0
2025-04-15 14:15:00,336.66,336.73,336.3,336.36,22304.0,336.1032,336.1731,335.7438,335.8037,22304.0
2025-04-15 14:20:00,336.41,336.83,336.2,336.74,20023.0,335.8536,336.2729,335.644,336.1831,20023.0
2025-04-15 14:25:00,336.74,337.25,336.49,336.74,25675.0,336.1831,336.6922,335.9335,336.1831,25675.0
2025-04-15 14:30:00,336.62,337.03,336.62,336.9,23528.0,336.0633,336.4726,336.0633,336.3428,23528.0
2025-04-15 14:35:00,336.9,337.0,336.34,336.53,26081.0,336.3428,336.4426,335.7837,335.9734,26081.0
2025-04-15 14:40:00,336.48,337.08,336.48,337.08,19552.0,335.9235,336.5225,335.9235,336.5225,19552.0
2025-04-15 14:45:00,337.0,337.4,336.5,336.62,77821.0,336.4426,336.842,335.9435,336.0633,77821.0
2025-04-15 14:50:00,336.41,336.72,336.3,336.59,16029.0,335.8536,336.1631,335.7438,336.0333,16029.0
2025-04-15 14:55:00,336.5,336.89,336.49,336.75,13685.0,335.9435,336.3328,335.9335,336.193,13685.0
2025-04-15 15:00:00,336.66,336.99,336.65,336.96,20777.0,336.1032,336.4326,336.0932,336.4027,20777.0
2025-04-15 15:05:00,336.94,337.05,336.52,336.89,18283.0,336.3827,336.4925,335.9634,336.3328,18283.0
2025-04-15 15:10:00,336.67,337.14,336.59,337.08,14367.0,336.1132,336.5824,336.0333,336.5225,14367.0
2025-04-15 15:15:00,337.01,337.54,337.01,337.48,17345.0,336.4526,336.9817,336.4526,336.9218,17345.0
2025-04-15 15:20:00,337.48,337.64,337.19,337.3,25263.0,336.9218,337.0816,336.6323,336.7421,25263.0
2025-04-15 15:25:00,337.3,337.33,336.79,337.13,23527.0,336.7421,336.7721,336.233,336.5724,23527.0
2025-04-15 15:30:00,337.26,337.41,337.11,337.3,35569.0,336.7022,336.852,336.5524,336.7421,35569.0
2025-04-15 15:35:00,337.25,337.46,336.94,337.16,20639.0,336.6922,336.9019,336.3827,336.6024,20639.0
2025-04-15 15:40:00,337.19,337.38,337.01,337.05,39909.0,336.6323,336.822,336.4526,336.4925,39909.0
2025-04-15 15:45:00,337.06,337.08,336.23,336.36,29813.0,336.5025,336.5225,335.6739,335.8037,29813.0
2025-04-15 15:50:00,336.52,336.92,336.15,336.37,70138.0,335.9634,336.3628,335.594,335.8137,70138.0
2025-04-15 15:55:00,336.3,336.34,335.52,335.87,280649.0,335.7438,335.7837,334.9651,335.3145,280649.0
2025-04-16 09:30:00,335.0,336.0,334.18,334.73,138861.0,334.4459,335.4443,333.6273,334.1764,138861.0
2025-04-16 09:35:00,334.55,335.74,333.74,335.48,92498.0,333.9967,335.1847,333.188,334.9251,92498.0
2025-04-16 09:40:00,335.48,335.54,334.06,334.84,59610.0,334.9251,334.985,333.5075,334.2862,59610.0
2025-04-16 09:45:00,334.87,335.07,333.88,333.98,27053.0,334.3162,334.5158,333.3278,333.4276,27053.0
2025-04-16 09:50:00,334.16,334.51,333.33,333.4,32519.0,333.6073,333.9567,332.7787,332.8486,32519.0
2025-04-16 09:55:00,333.61,333.61,332.57,333.0,34832.0,333.0582,333.0582,332.02,332.4492,34832.0
2025-04-16 10:00:00,332.65,333.05,332.31,332.82,31746.0,332.0998,332.4992,331.7604,332.2695,31746.0
2025-04-16 10:05:00,332.83,333.7,332.34,333.58,58830.0,332.2795,333.1481,331.7903,333.0283,58830.0
2025-04-16 10:10:00,333.68,334.13,333.3,333.31,46551.0,333.1281,333.5774,332.7488,332.7587,46551.0
2025-04-16 10:15:00,333.35,333.94,333.11,333.81,43468.0,332.7987,333.3877,332.5591,333.2579,43468.0
2025-04-16 10:20:00,333.79,334.69,333.61,334.68,33551.0,333.2379,334.1365,333.0582,334.1265,33551.0
2025-04-16 10:25:00,334.72,335.17,334.58,334.85,57553.0,334.1664,334.6157,334.0266,334.2962,57553.0
2025-04-16 10:30:00,334.88,335.22,334.27,335.06,48477.0,334.3261,334.6656,333.7171,334.5058,48477.0
2025-04-16 10:35:00,335.02,335.2,334.53,335.12,42692.0,334.4659,334.6456,333.9767,334.5657,42692.0
2025-04-16 10:40:00,335.04,335.09,334.59,334.75,34267.0,334.4859,334.5358,334.0366,334.1964,34267.0
2025-04-16 10:45:00,334.62,335.56,334.49,335.51,46011.0,334.0666,335.005,333.9368,334.9551,46011.0
2025-04-16 10:50:00,335.44,335.88,335.24,335.77,31543.0,334.8852,335.3245,334.6855,335.2147,31543.0
2025-04-16 10:55:00,335.69,336.53,335.65,336.53,32938.0,335.1348,335.9734,335.0949,335.9734,32938.0
2025-04-16 11:00:00,336.42,336.67,336.06,336.19,40292.0,335.8636,336.1132,335.5042,335.634,40292.0
2025-04-16 11:05:00,336.19,336.51,335.63,336.26,31842.0,335.634,335.9534,335.0749,335.7039,31842.0
2025-04-16 11:10:00,336.28,336.79,336.19,336.19,23413.0,335.7238,336.233,335.634,335.634,23413.0
2025-04-16 11:15:00,336.3,336.42,335.7,336.02,10926.0,335.7438,335.8636,335.1448,335.4643,10926.0
2025-04-16 11:20:00,336.02,336.75,335.82,336.75,23033.0,335.4643,336.193,335.2646,336.193,23033.0
2025-04-16 11:25:00,336.81,337.23,336.75,337.0,27309.0,336.2529,336.6723,336.193,336.4426,27309.0
2025-04-16 11:30:00,336.9,336.9,336.37,336.6,14243.0,336.3428,336.3428,335.8137,336.0433,14243.0
2025-04-16 11:35:00,336.62,336.62,336.11,336.11,10184.0,336.0633,336.0633,335.5541,335.5541,10184.0
2025-04-16 11:40:00,336.11,336.24,335.96,336.01,12762.0,335.5541,335.6839,335.4044,335.4543,12762.0
2025-04-16 11:45:00,336.17,336.38,335.7,335.72,28053.0,335.614,335.8237,335.1448,335.1647,28053.0
2025-04-16 11:50:00,335.63,335.92,335.45,335.45,21270.0,335.0749,335.3644,334.8952,334.8952,21270.0
2025-04-16 11:55:00,335.43,335.55,334.9,335.09,11697.0,334.8752,334.995,334.3461,334.5358,11697.0
2025-04-16 12:00:00,335.23,335.28,334.78,335.26,15152.0,334.6756,334.7255,334.2263,334.7055,15152.0
2025-04-16 12:05:00,335.22,335.22,334.6,335.16,10576.0,334.6656,334.6656,334.0466,334.6057,10576.0
2025-04-16 12:10:00,335.03,335.22,334.83,335.04,12271.0,334.4759,334.6656,334.2762,334.4859,12271.0
2025-04-16 12:15:00,335.0,335.06,334.72,334.79,4972.0,334.4459,334.5058,334.1664,334.2363,4972.0
2025-04-16 12:20:00,334.8,335.08,334.64,335.08,9918.0,334.2463,334.5258,334.0865,334.5258,9918.0
2025-04-16 12:25:00,335.0,335.14,334.88,335.09,26728.0,334.4459,334.5857,334.3261,334.5358,26728.0
2025-04-16 12:30:00,335.09,335.78,334.95,335.72,31211.0,334.5358,335.2246,334.396,335.1647,31211.0
2025-04-16 12:35:00,335.71,335.78,335.07,335.28,34079.0,335.1548,335.2246,334.5158,334.7255,34079.0
2025-04-16 12:40:00,335.28,335.6,335.04,335.52,13111.0,334.7255,335.0449,334.4859,334.9651,13111.0
2025-04-16 12:45:00,335.54,335.54,335.12,335.25,18606.0,334.985,334.985,334.5657,334.6955,18606.0
2025-04-16 12:50:00,335.25,335.25,335.01,335.12,8851.0,334.6955,334.6955,334.4559,334.5657,8851.0
2025-04-16 12:55:00,335.12,335.26,334.91,335.15,14417.0,334.5657,334.7055,334.3561,334.5957,14417.0
2025-04-16 13:00:00,334.97,335.34,334.85,335.11,18270.0,334.416,334.7854,334.2962,334.5558,18270.0
2025-04-16 13:05:00,334.99,335.25,334.75,334.95,16442.0,334.436,334.6955,334.1964,334.396,16442.0
2025-04-16 13:10:00,334.93,335.27,334.75,335.2,12897.0,334.3761,334.7155,334.1964,334.6456,12897.0
2025-04-16 13:15:00,335.11,335.41,335.03,335.31,12720.0,334.5558,334.8553,334.4759,334.7554,12720.0
2025-04-16 13:20:00,335.42,335.69,335.0,335.07,12184.0,334.8652,335.1348,334.4459,334.5158,12184.0
2025-04-16 13:25:00,335.09,335.59,335.03,335.55,21755.0,334.5358,335.035,334.4759,334.995,21755.0
2025-04-16 13:30:00,335.53,335.53,333.35,333.61,84268.0,334.9751,334.9751,332.7987,333.0582,84268.0
2025-04-16 13:35:00,333.61,334.17,333.15,333.25,33226.0,333.0582,333.6173,332.599,332.6988,33226.0
2025-04-16 13:40:00,333.32,333.33,332.48,332.94,36848.0,332.7687,332.7787,331.9301,332.3893,36848.0
2025-04-16 13:45:00,332.8,332.82,331.85,332.19,33775.0,332.2496,332.2695,331.3011,331.6406,33775.0
2025-04-16 13:50:00,332.14,332.44,331.58,332.04,19570.0,331.5907,331.8902,331.0316,331.4908,19570.0
2025-04-16 13:55:00,332.04,332.08,330.91,330.99,34886.0,331.4908,331.5308,330.3627,330.4426,34886.0
2025-04-16 14:00:00,331.02,332.25,331.02,332.15,32891.0,330.4725,331.7005,330.4725,331.6007,32891.0
2025-04-16 14:05:00,332.21,332.56,331.6,332.24,23927.0,331.6606,332.01,331.0516,331.6905,23927.0
2025-04-16 14:10:00,332.25,332.47,331.89,332.17,18900.0,331.7005,331.9201,331.3411,331.6206,18900.0
2025-04-16 14:15:00,332.35,332.44,331.56,331.74,18462.0,331.8003,331.8902,331.0116,331.1913,18462.0
2025-04-16 14:20:00,331.75,333.1,331.59,333.1,48158.0,331.2013,332.5491,331.0416,332.5491,48158.0
2025-04-16 14:25:00,332.91,333.28,332.72,332.92,33187.0,332.3594,332.7288,332.1697,332.3694,33187.0
2025-04-16 14:30:00,332.76,333.05,332.52,332.77,20806.0,332.2096,332.4992,331.97,332.2196,20806.0
2025-04-16 14:35:00,332.66,332.66,331.94,332.04,24173.0,332.1098,332.1098,331.391,331.4908,24173.0
2025-04-16 14:40:00,332.04,332.2,331.67,331.9,26430.0,331.4908,331.6506,331.1214,331.3511,26430.0
2025-04-16 14:45:00,332.01,332.18,331.54,331.55,31259.0,331.4609,331.6306,330.9917,331.0016,31259.0
2025-04-16 14:50:00,331.61,331.7,331.25,331.38,23078.0,331.0615,331.1514,330.7021,330.8319,23078.0
2025-04-16 14:55:00,331.38,331.82,331.25,331.33,11299.0,330.8319,331.2712,330.7021,330.782,11299.0
2025-04-16 15:00:00,331.25,331.55,330.57,330.8,25789.0,330.7021,331.0016,330.0233,330.2529,25789.0
2025-04-16 15:05:00,330.84,331.04,330.3,330.4,17342.0,330.2928,330.4925,329.7537,329.8535,17342.0
2025-04-16 15:10:00,330.4,330.78,329.93,330.25,82790.0,329.8535,330.2329,329.3843,329.7038,82790.0
2025-04-16 15:15:00,330.13,330.5,329.78,329.79,52108.0,329.584,329.9534,329.2346,329.2446,52108.0
2025-04-16 15:20:00,329.78,329.8,329.2,329.37,36649.0,329.2346,329.2545,328.6555,328.8253,36649.0
2025-04-16 15:25:00,329.3,329.43,329.02,329.34,47415.0,328.7554,328.8852,328.4758,328.7953,47415.0
2025-04-16 15:30:00,329.34,329.87,329.26,329.42,83087.0,328.7953,329.3244,328.7154,328.8752,83087.0
2025-04-16 15:35:00,329.37,329.81,329.1,329.32,46155.0,328.8253,329.2645,328.5557,328.7753,46155.0
2025-04-16 15:40:00,329.32,329.91,329.32,329.54,49117.0,328.7753,329.3644,328.7753,328.995,49117.0
2025-04-16 15:45:00,329.48,329.84,328.86,329.21,62951.0,328.9351,329.2945,328.3161,328.6655,62951.0
2025-04-16 15:50:00,329.36,331.3,329.03,330.99,104060.0,328.8153,330.7521,328.4858,330.4426,104060.0
2025-04-16 15:55:00,331.06,331.41,330.26,331.33,253242.0,330.5125,330.8619,329.7138,330.782,253242.0
2025-04-17 09:30:00,331.07,331.93,328.44,330.2,518605.0,330.5224,331.381,327.8968,329.6539,518605.0
2025-04-17 09:35:00,330.12,330.77,329.59,330.23,34934.0,329.574,330.2229,329.0449,329.6838,34934.0
2025-04-17 09:40:00,330.23,331.14,329.88,330.19,70617.0,329.6838,330.5923,329.3344,329.6439,70617.0
2025-04-17 09:45:00,330.16,330.47,328.93,329.43,60342.0,329.6139,329.9234,328.386,328.8852,60342.0
2025-04-17 09:50:00,329.5,330.11,329.35,329.62,54279.0,328.955,329.564,328.8053,329.0748,54279.0
2025-04-17 09:55:00,329.8,330.54,329.79,330.4,30647.0,329.2545,329.9933,329.2446,329.8535,30647.0
2025-04-17 10:00:00,330.57,331.18,330.1,331.04,34313.0,330.0233,330.6323,329.554,330.4925,34313.0
2025-04-17 10:05:00,331.18,331.4,330.08,330.46,34623.0,330.6323,330.8519,329.5341,329.9134,34623.0
2025-04-17 10:10:00,330.69,331.44,330.44,331.12,14063.0,330.1431,330.8918,329.8935,330.5724,14063.0
2025-04-17 10:15:00,331.06,331.07,330.12,330.21,15757.0,330.5125,330.5224,329.574,329.6639,15757.0
2025-04-17 10:20:00,330.3,330.56,329.95,330.19,16802.0,329.7537,330.0133,329.4043,329.6439,16802.0
2025-04-17 10:25:00,330.07,330.28,329.11,329.43,25146.0,329.5241,329.7337,328.5657,328.8852,25146.0
2025-04-17 10:30:00,329.5,329.72,329.13,329.23,32030.0,328.955,329.1747,328.5856,328.6855,32030.0
2025-04-17 10:35:00,329.19,329.52,328.98,329.13,23546.0,328.6455,328.975,328.4359,328.5856,23546.0
2025-04-17 10:40:00,329.13,329.76,328.97,329.65,29238.0,328.5856,329.2146,328.4259,329.1048,29238.0
2025-04-17 10:45:00,329.74,330.39,329.63,330.37,36212.0,329.1946,329.8436,329.0848,329.8236,36212.0
2025-04-17 10:50:00,330.37,330.64,330.16,330.52,14009.0,329.8236,330.0932,329.6139,329.9733,14009.0
2025-04-17 10:55:00,330.88,330.88,330.38,330.38,15174.0,330.3328,330.3328,329.8336,329.8336,15174.0
2025-04-17 11:00:00,330.37,331.2,330.37,331.06,40262.0,329.8236,330.6522,329.8236,330.5125,40262.0
2025-04-17 11:05:00,331.1,332.53,331.04,331.82,35364.0,330.5524,331.98,330.4925,331.2712,35364.0
2025-04-17 11:10:00,331.81,332.46,331.68,332.32,32314.0,331.2612,331.9101,331.1314,331.7704,32314.0
2025-04-17 11:15:00,332.44,332.75,332.19,332.65,13712.0,331.8902,332.1997,331.6406,332.0998,13712.0
2025-04-17 11:20:00,332.76,332.76,331.88,331.93,19975.0,332.2096,332.2096,331.3311,331.381,19975.0
2025-04-17 11:25:00,331.85,331.99,331.65,331.89,16759.0,331.3011,331.4409,331.1015,331.3411,16759.0
2025-04-17 11:30:00,331.84,332.87,331.83,332.54,18527.0,331.2912,332.3195,331.2812,331.99,18527.0
2025-04-17 11:35:00,332.38,333.57,332.32,333.01,21545.0,331.8303,333.0183,331.7704,332.4592,21545.0
2025-04-17 11:40:00,332.99,333.11,332.38,332.44,18733.0,332.4393,332.5591,331.8303,331.8902,18733.0
2025-04-17 11:45:00,332.44,332.93,332.24,332.42,22411.0,331.8902,332.3794,331.6905,331.8702,22411.0
2025-04-17 11:50:00,332.42,333.08,332.13,332.31,23036.0,331.8702,332.5291,331.5807,331.7604,23036.0
2025-04-17 11:55:00,332.31,332.82,332.07,332.25,20347.0,331.7604,332.2695,331.5208,331.7005,20347.0
2025-04-17 12:00:00,332.3,333.33,332.2,332.31,22578.0,331.7504,332.7787,331.6506,331.7604,22578.0
2025-04-17 12:05:00,332.24,333.71,332.24,332.99,50281.0,331.6905,333.1581,331.6905,332.4393,50281.0
2025-04-17 12:10:00,333.12,333.15,331.9,333.01,35927.0,332.569,332.599,331.3511,332.4592,35927.0
2025-04-17 12:15:00,332.82,334.32,332.61,334.18,44574.0,332.2695,333.7671,332.0599,333.6273,44574.0
2025-04-17 12:20:00,334.16,334.3,333.64,333.64,14094.0,333.6073,333.7471,333.0882,333.0882,14094.0
2025-04-17 12:25:00,333.83,334.11,333.34,334.07,25064.0,333.2779,333.5574,332.7887,333.5175,25064.0
2025-04-17 12:30:00,334.0,334.11,333.53,333.82,26673.0,333.4476,333.5574,332.9784,333.2679,26673.0
2025-04-17 12:35:00,333.8,333.89,332.96,333.23,22339.0,333.2479,333.3378,332.4093,332.6789,22339.0
2025-04-17 12:40:00,333.19,333.52,332.35,332.66,46411.0,332.6389,332.9684,331.8003,332.1098,46411.0
2025-04-17 12:45:00,332.85,332.93,332.28,332.82,43643.0,332.2995,332.3794,331.7304,332.2695,43643.0
2025-04-17 12:50:00,332.93,333.69,332.87,333.3,11198.0,332.3794,333.1381,332.3195,332.7488,11198.0
2025-04-17 12:55:00,333.43,334.05,333.33,333.49,22347.0,332.8785,333.4975,332.7787,332.9384,22347.0
2025-04-17 13:00:00,333.52,333.92,333.06,333.3,12348.0,332.9684,333.3677,332.5091,332.7488,12348.0
2025-04-17 13:05:00,333.34,333.52,332.87,333.19,16850.0,332.7887,332.9684,332.3195,332.6389,16850.0
2025-04-17 13:10:00,333.15,333.24,332.45,332.71,31314.0,332.599,332.6889,331.9002,332.1597,31314.0
2025-04-17 13:15:00,332.55,332.58,331.96,332.3,22519.0,332.0,332.0299,331.411,331.7504,22519.0
2025-04-17 13:20:00,332.26,332.36,331.74,332.17,22179.0,331.7105,331.8103,331.1913,331.6206,22179.0
2025-04-17 13:25:00,332.05,332.49,331.89,332.05,19149.0,331.5008,331.9401,331.3411,331.5008,19149.0
2025-04-17 13:30:00,332.05,332.96,332.04,332.71,8723.0,331.5008,332.4093,331.4908,332.1597,8723.0
2025-04-17 13:35:00,332.68,332.91,332.51,332.74,20371.0,332.1298,332.3594,331.9601,332.1897,20371.0
2025-04-17 13:40:00,332.7,332.83,331.98,332.3,14419.0,332.1497,332.2795,331.4309,331.7504,14419.0
2025-04-17 13:45:00,332.29,333.36,332.29,332.97,36970.0,331.7404,332.8087,331.7404,332.4193,36970.0
2025-04-17 13:50:00,332.77,333.31,332.77,333.28,22085.0,332.2196,332.7587,332.2196,332.7288,22085.0
2025-04-17 13:55:00,333.16,333.42,333.05,333.17,18874.0,332.609,332.8686,332.4992,332.619,18874.0
2025-04-17 14:00:00,333.14,333.99,333.1,333.99,52087.0,332.589,333.4376,332.5491,333.4376,52087.0
2025-04-17 14:05:00,333.96,334.07,333.8,334.0,18648.0,333.4077,333.5175,333.2479,333.4476,18648.0
2025-04-17 14:10:00,334.0,334.29,333.75,333.87,21126.0,333.4476,333.7371,333.198,333.3178,21126.0
2025-04-17 14:15:00,333.88,334.01,333.48,333.88,15190.0,333.3278,333.4576,332.9285,333.3278,15190.0
2025-04-17 14:20:00,333.9,334.11,333.71,333.78,33458.0,333.3478,333.5574,333.1581,333.228,33458.0
2025-04-17 14:25:00,333.76,333.85,333.04,333.04,24316.0,333.208,333.2978,332.4892,332.4892,24316.0
2025-04-17 14:30:00,333.15,333.6,333.07,333.19,26433.0,332.599,333.0483,332.5191,332.6389,26433.0
2025-04-17 14:35:00,333.14,333.56,333.06,333.46,44758.0,332.589,333.0083,332.5091,332.9085,44758.0
2025-04-17 14:40:00,333.47,333.6,333.0,333.0,28565.0,332.9185,333.0483,332.4492,332.4492,28565.0
2025-04-17 14:45:00,333.06,333.38,332.73,332.9,64450.0,332.5091,332.8286,332.1797,332.3494,64450.0
2025-04-17 14:50:00,332.76,333.28,332.43,332.7,50301.0,332.2096,332.7288,331.8802,332.1497,50301.0
2025-04-17 14:55:00,332.69,333.04,332.5,332.69,19785.0,332.1398,332.4892,331.9501,332.1398,19785.0
2025-04-17 15:00:00,332.52,332.69,332.21,332.45,22350.0,331.97,332.1398,331.6606,331.9002,22350.0
2025-04-17 15:05:00,332.4,332.73,332.28,332.52,13891.0,331.8502,332.1797,331.7304,331.97,13891.0
2025-04-17 15:10:00,332.52,332.64,331.71,331.83,19675.0,331.97,332.0898,331.1614,331.2812,19675.0
2025-04-17 15:15:00,331.83,332.09,331.52,331.89,27899.0,331.2812,331.5408,330.9717,331.3411,27899.0
2025-04-17 15:20:00,331.88,332.28,331.18,332.03,37595.0,331.3311,331.7304,330.6323,331.4809,37595.0
2025-04-17 15:25:00,331.93,332.17,331.27,331.3,48689.0,331.381,331.6206,330.7221,330.7521,48689.0
2025-04-17 15:30:00,331.38,332.0,331.27,331.69,43081.0,330.8319,331.4509,330.7221,331.1414,43081.0
2025-04-17 15:35:00,331.61,331.79,331.17,331.39,21724.0,331.0615,331.2412,330.6223,330.8419,21724.0
2025-04-17 15:40:00,331.52,331.72,330.98,331.14,47770.0,330.9717,331.1714,330.4326,330.5923,47770.0
2025-04-17 15:45:00,331.26,331.41,330.14,330.26,56956.0,330.7121,330.8619,329.594,329.7138,56956.0
2025-04-17 15:50:00,330.01,330.11,329.52,330.1,95803.0,329.4642,329.564,328.975,329.554,95803.0
2025-04-17 15:55:00,330.08,330.08,329.12,329.62,308670.0,329.5341,329.5341,328.5757,329.0748,308670.0
2025-04-21 09:30:00,329.0,329.15,326.55,326.7,94285.0,328.4559,328.6056,326.0099,326.1597,94285.0
2025-04-21 09:35:00,326.83,327.15,325.89,326.19,54272.0,326.2895,326.6089,325.351,325.6505,54272.0
2025-04-21 09:40:00,326.11,326.52,325.25,325.64,44255.0,325.5706,325.98,324.7121,325.1014,44255.0
2025-04-21 09:45:00,325.64,325.78,324.9,325.2,77674.0,325.1014,325.2412,324.3626,324.6621,77674.0
2025-04-21 09:50:00,325.11,325.8,325.04,325.77,32184.0,324.5723,325.2612,324.5024,325.2312,32184.0
2025-04-21 09:55:00,325.79,326.06,325.5,325.5,42687.0,325.2512,325.5207,324.9617,324.9617,42687.0
2025-04-21 10:00:00,325.53,325.56,324.12,324.54,67216.0,324.9916,325.0216,323.5839,324.0032,67216.0
2025-04-21 10:05:00,324.52,324.54,323.69,324.02,55073.0,323.9833,324.0032,323.1546,323.4841,55073.0
2025-04-21 10:10:00,324.1,324.38,323.9,324.05,62173.0,323.564,323.8435,323.3643,323.514,62173.0
2025-04-21 10:15:00,324.17,324.23,323.0,323.69,40275.0,323.6339,323.6938,322.4658,323.1546,40275.0
2025-04-21 10:20:00,323.69,323.82,322.61,322.69,59140.0,323.1546,323.2844,322.0764,322.1563,59140.0
2025-04-21 10:25:00,322.69,323.12,322.57,322.91,60737.0,322.1563,322.5856,322.0365,322.3759,60737.0
2025-04-21 10:30:00,322.88,323.01,322.23,322.3,45988.0,322.346,322.4758,321.6971,321.7669,45988.0
2025-04-21 10:35:00,322.27,322.81,322.14,322.75,62794.0,321.737,322.2761,321.6072,322.2162,62794.0
2025-04-21 10:40:00,322.66,323.14,322.14,322.22,46939.0,322.1263,322.6056,321.6072,321.6871,46939.0
2025-04-21 10:45:00,322.23,322.69,321.91,322.05,64858.0,321.6971,322.1563,321.3776,321.5174,64858.0
2025-04-21 10:50:00,322.05,322.07,321.69,321.81,33987.0,321.5174,321.5373,321.158,321.2778,33987.0
2025-04-21 10:55:00,321.7,321.97,321.54,321.67,36234.0,321.1679,321.4375,321.0082,321.138,36234.0
2025-04-21 11:00:00,321.74,322.24,321.57,321.71,24730.0,321.2079,321.707,321.0382,321.1779,24730.0
2025-04-21 11:05:00,321.71,321.96,321.37,321.68,45504.0,321.1779,321.4275,320.8385,321.148,45504.0
2025-04-21 11:10:00,321.8,322.0,321.57,321.65,42037.0,321.2678,321.4674,321.0382,321.118,42037.0
2025-04-21 11:15:00,321.67,322.07,321.56,321.93,32115.0,321.138,321.5373,321.0282,321.3976,32115.0
2025-04-21 11:20:00,322.0,322.06,321.28,321.28,30751.0,321.4674,321.5273,320.7486,320.7486,30751.0
2025-04-21 11:25:00,321.36,321.36,320.69,321.05,31729.0,320.8285,320.8285,320.1596,320.519,31729.0
2025-04-21 11:30:00,321.05,321.14,320.63,320.63,37935.0,320.519,320.6089,320.0997,320.0997,37935.0
2025-04-21 11:35:00,320.59,320.88,320.4,320.66,17772.0,320.0598,320.3493,319.8701,320.1297,17772.0
2025-04-21 11:40:00,320.65,320.67,320.08,320.21,26913.0,320.1197,320.1396,319.5506,319.6804,26913.0
2025-04-21 11:45:00,320.2,320.37,319.62,319.88,55390.0,319.6704,319.8401,319.0914,319.3509,55390.0
2025-04-21 11:50:00,320.0,320.0,319.54,319.55,18079.0,319.4707,319.4707,319.0115,319.0215,18079.0
2025-04-21 11:55:00,319.62,319.93,319.44,319.63,29377.0,319.0914,319.4009,318.9117,319.1014,29377.0
2025-04-21 12:00:00,319.63,319.95,319.38,319.39,34017.0,319.1014,319.4208,318.8518,318.8618,34017.0
2025-04-21 12:05:00,319.4,320.03,319.38,319.98,19432.0,318.8717,319.5007,318.8518,319.4508,19432.0
2025-04-21 12:10:00,319.89,320.3,319.8,320.25,19070.0,319.3609,319.7703,319.2711,319.7203,19070.0
2025-04-21 12:15:00,320.16,320.23,319.61,319.62,28849.0,319.6305,319.7004,319.0814,319.0914,28849.0
2025-04-21 12:20:00,319.75,319.99,319.59,319.66,22245.0,319.2212,319.4608,319.0614,319.1313,22245.0
2025-04-21 12:25:00,319.74,319.86,319.5,319.75,21068.0,319.2112,319.331,318.9716,319.2212,21068.0
2025-04-21 12:30:00,319.72,320.49,319.72,320.27,32969.0,319.1912,319.9599,319.1912,319.7403,32969.0
2025-04-21 12:35:00,320.25,320.64,320.06,320.56,18929.0,319.7203,320.1097,319.5306,320.0298,18929.0
2025-04-21 12:40:00,320.59,321.34,320.48,320.63,31228.0,320.0598,320.8085,319.95,320.0997,31228.0
2025-04-21 12:45:00,320.63,320.78,320.25,320.37,11668.0,320.0997,320.2495,319.7203,319.8401,11668.0
2025-04-21 12:50:00,320.35,320.42,319.84,319.98,11058.0,319.8202,319.8901,319.311,319.4508,11058.0
2025-04-21 12:55:00,319.89,319.89,319.58,319.69,13869.0,319.3609,319.3609,319.0514,319.1613,13869.0
2025-04-21 13:00:00,319.69,319.94,318.78,318.78,20593.0,319.1613,319.4108,318.2528,318.2528,20593.0
2025-04-21 13:05:00,318.91,319.03,318.48,318.71,12617.0,318.3826,318.5024,317.9533,318.1829,12617.0
2025-04-21 13:10:00,318.75,318.79,318.24,318.37,15471.0,318.2228,318.2627,317.7137,317.8434,15471.0
2025-04-21 13:15:00,318.38,318.52,317.82,318.26,57910.0,317.8534,317.9932,317.2944,317.7336,57910.0
2025-04-21 13:20:00,318.37,318.74,318.37,318.38,20174.0,317.8434,318.2128,317.8434,317.8534,20174.0
2025-04-21 13:25:00,318.33,318.75,318.23,318.38,16176.0,317.8035,318.2228,317.7037,317.8534,16176.0
2025-04-21 13:30:00,318.49,318.98,318.35,318.5,24520.0,317.9632,318.4524,317.8235,317.9732,24520.0
2025-04-21 13:35:00,318.53,318.99,318.46,318.62,38762.0,318.0032,318.4624,317.9333,318.093,38762.0
2025-04-21 13:40:00,318.65,318.79,318.2,318.28,27617.0,318.123,318.2627,317.6737,317.7536,27617.0
2025-04-21 13:45:00,318.22,318.43,318.03,318.03,33731.0,317.6937,317.9033,317.504,317.504,33731.0
2025-04-21 13:50:00,318.03,318.25,317.75,317.85,74696.0,317.504,317.7236,317.2245,317.3243,74696.0
2025-04-21 13:55:00,317.83,318.08,317.5,317.53,35621.0,317.3043,317.5539,316.9749,317.0048,35621.0
2025-04-21 14:00:00,317.52,317.67,317.05,317.09,39670.0,316.9948,317.1446,316.5256,316.5656,39670.0
2025-04-21 14:05:00,317.1,317.38,316.65,317.18,96896.0,316.5755,316.8551,316.1263,316.6554,96896.0
2025-04-21 14:10:00,317.1,317.43,316.98,317.1,36998.0,316.5755,316.905,316.4557,316.5755,36998.0
2025-04-21 14:15:00,317.07,317.53,317.07,317.34,36412.0,316.5456,317.0048,316.5456,316.8151,36412.0
2025-04-21 14:20:00,317.34,317.92,317.31,317.68,19739.0,316.8151,317.3942,316.7852,317.1546,19739.0
2025-04-21 14:25:00,317.69,318.32,317.67,318.22,23993.0,317.1646,317.7935,317.1446,317.6937,23993.0
2025-04-21 14:30:00,318.34,318.61,318.04,318.33,31782.0,317.8135,318.083,317.514,317.8035,31782.0
2025-04-21 14:35:00,318.36,318.55,318.1,318.35,31583.0,317.8335,318.0231,317.5739,317.8235,31583.0
2025-04-21 14:40:00,318.42,318.44,317.87,317.89,23102.0,317.8934,317.9133,317.3443,317.3642,23102.0
2025-04-21 14:45:00,317.97,318.28,317.82,318.12,31885.0,317.4441,317.7536,317.2944,317.5939,31885.0
2025-04-21 14:50:00,318.01,318.14,317.5,317.5,35235.0,317.484,317.6138,316.9749,316.9749,35235.0
2025-04-21 14:55:00,317.54,317.89,317.35,317.62,38363.0,317.0148,317.3642,316.8251,317.0947,38363.0
2025-04-21 15:00:00,317.62,318.24,317.6,318.01,26670.0,317.0947,317.7137,317.0747,317.484,26670.0
2025-04-21 15:05:00,318.15,318.2,317.89,318.12,31138.0,317.6238,317.6737,317.3642,317.5939,31138.0
2025-04-21 15:10:00,318.08,318.71,318.01,318.35,48432.0,317.5539,318.1829,317.484,317.8235,48432.0
2025-04-21 15:15:00,318.35,318.56,318.27,318.5,32154.0,317.8235,318.0331,317.7436,317.9732,32154.0
2025-04-21 15:20:00,318.5,318.97,318.37,318.76,36939.0,317.9732,318.4425,317.8434,318.2328,36939.0
2025-04-21 15:25:00,318.77,318.84,318.37,318.56,41139.0,318.2428,318.3127,317.8434,318.0331,41139.0
2025-04-21 15:30:00,318.56,318.73,318.38,318.57,61686.0,318.0331,318.2028,317.8534,318.0431,61686.0
2025-04-21 15:35:00,318.57,319.67,318.53,318.98,84860.0,318.0431,319.1413,318.0032,318.4524,84860.0
2025-04-21 15:40:00,319.03,319.42,319.0,319.21,68636.0,318.5024,318.8917,318.4724,318.6821,68636.0
2025-04-21 15:45:00,319.24,319.81,318.95,319.54,105493.0,318.712,319.2811,318.4225,319.0115,105493.0
2025-04-21 15:50:00,319.41,320.35,319.1,320.08,157755.0,318.8817,319.8202,318.5722,319.5506,157755.0
2025-04-21 15:55:00,320.08,320.21,319.2,319.89,449270.0,319.5506,319.6804,318.6721,319.3609,449270.0
2025-04-22 09:30:00,322.77,324.43,322.39,323.01,141823.0,322.2362,323.8934,321.8568,322.4758,141823.0
2025-04-22 09:35:00,322.83,324.31,322.81,324.21,33684.0,322.2961,323.7736,322.2761,323.6738,33684.0
2025-04-22 09:40:00,324.21,324.69,323.89,324.62,28034.0,323.6738,324.153,323.3543,324.0831,28034.0
2025-04-22 09:45:00,324.73,325.89,324.72,325.58,28726.0,324.1929,325.351,324.1829,325.0415,28726.0
2025-04-22 09:50:00,325.5,325.56,324.62,324.81,48573.0,324.9617,325.0216,324.0831,324.2728,48573.0
2025-04-22 09:55:00,324.6,325.01,324.11,324.91,31545.0,324.0631,324.4725,323.574,324.3726,31545.0
2025-04-22 10:00:00,325.05,325.37,324.56,325.04,35513.0,324.5124,324.8319,324.0232,324.5024,35513.0
2025-04-22 10:05:00,324.96,325.9,324.65,325.69,45286.0,324.4225,325.361,324.1131,325.1513,45286.0
2025-04-22 10:10:00,325.85,326.06,325.3,325.31,33992.0,325.3111,325.5207,324.762,324.772,33992.0
2025-04-22 10:15:00,325.4,325.42,324.68,325.35,35224.0,324.8618,324.8818,324.143,324.8119,35224.0
2025-04-22 10:20:00,325.5,325.99,325.3,325.61,18994.0,324.9617,325.4508,324.762,325.0715,18994.0
2025-04-22 10:25:00,325.58,326.24,325.35,326.12,23610.0,325.0415,325.7004,324.8119,325.5806,23610.0
2025-04-22 10:30:00,326.04,326.23,325.3,325.75,34389.0,325.5008,325.6904,324.762,325.2112,34389.0
2025-04-22 10:35:00,325.74,326.91,325.67,326.91,36354.0,325.2013,326.3693,325.1314,326.3693,36354.0
2025-04-22 10:40:00,326.75,327.36,326.75,327.36,44457.0,326.2096,326.8186,326.2096,326.8186,44457.0
2025-04-22 10:45:00,327.24,327.72,327.04,327.13,60579.0,326.6988,327.178,326.4991,326.589,60579.0
2025-04-22 10:50:00,327.16,327.49,326.88,327.11,29949.0,326.6189,326.9484,326.3394,326.569,29949.0
2025-04-22 10:55:00,327.26,327.93,327.11,327.54,33942.0,326.7187,327.3876,326.569,326.9983,33942.0
2025-04-22 11:00:00,327.47,327.98,327.46,327.92,25186.0,326.9284,327.4375,326.9184,327.3776,25186.0
2025-04-22 11:05:00,327.74,327.78,327.25,327.42,15274.0,327.1979,327.2379,326.7088,326.8785,15274.0
2025-04-22 11:10:00,327.53,327.97,327.45,327.69,17705.0,326.9883,327.4276,326.9084,327.148,17705.0
2025-04-22 11:15:00,327.78,327.89,327.45,327.51,19255.0,327.2379,327.3477,326.9084,326.9683,19255.0
2025-04-22 11:20:00,327.52,328.19,327.1,328.18,25009.0,326.9783,327.6472,326.559,327.6372,25009.0
2025-04-22 11:25:00,328.13,328.19,327.41,327.55,29330.0,327.5873,327.6472,326.8685,327.0083,29330.0
2025-04-22 11:30:00,327.55,327.93,327.3,327.93,26957.0,327.0083,327.3876,326.7587,327.3876,26957.0
2025-04-22 11:35:00,327.92,327.96,327.58,327.75,17892.0,327.3776,327.4176,327.0382,327.2079,17892.0
2025-04-22 11:40:00,327.76,328.05,327.47,327.72,20850.0,327.2179,327.5074,326.9284,327.178,20850.0
2025-04-22 11:45:00,327.52,327.8,327.45,327.51,14474.0,326.9783,327.2578,326.9084,326.9683,14474.0
2025-04-22 11:50:00,327.45,328.56,327.44,328.5,31805.0,326.9084,328.0166,326.8984,327.9567,31805.0
2025-04-22 11:55:00,328.45,330.3,328.45,329.84,65307.0,327.9068,329.7537,327.9068,329.2945,65307.0
2025-04-22 12:00:00,329.9,331.0,329.89,330.38,20545.0,329.3544,330.4526,329.3444,329.8336,20545.0
2025-04-22 12:05:00,330.21,330.53,329.91,330.15,16684.0,329.6639,329.9833,329.3644,329.604,16684.0
2025-04-22 12:10:00,330.15,330.6,330.05,330.6,19891.0,329.604,330.0532,329.5041,330.0532,19891.0
2025-04-22 12:15:00,330.48,330.68,329.97,330.53,44724.0,329.9334,330.1331,329.4243,329.9833,44724.0
2025-04-22 12:20:00,330.59,331.1,330.43,331.06,18953.0,330.0432,330.5524,329.8835,330.5125,18953.0
2025-04-22 12:25:00,331.02,331.53,330.89,331.08,51274.0,330.4725,330.9817,330.3427,330.5324,51274.0
2025-04-22 12:30:00,331.02,331.46,330.91,330.99,17600.0,330.4725,330.9118,330.3627,330.4426,17600.0
2025-04-22 12:35:00,330.99,331.38,330.95,331.06,10017.0,330.4426,330.8319,330.4026,330.5125,10017.0
2025-04-22 12:40:00,331.13,331.21,330.7,331.04,20387.0,330.5823,330.6622,330.1531,330.4925,20387.0
2025-04-22 12:45:00,330.86,330.99,330.29,330.76,16516.0,330.3128,330.4426,329.7437,330.213,16516.0
2025-04-22 12:50:00,330.6,330.65,330.13,330.44,8247.0,330.0532,330.1031,329.584,329.8935,8247.0
2025-04-22 12:55:00,330.43,330.87,330.2,330.2,13231.0,329.8835,330.3228,329.6539,329.6539,13231.0
2025-04-22 13:00:00,330.24,330.75,330.24,330.68,8018.0,329.6938,330.203,329.6938,330.1331,8018.0
2025-04-22 13:05:00,330.73,330.96,330.24,330.59,30488.0,330.183,330.4126,329.6938,330.0432,30488.0
2025-04-22 13:10:00,330.5,330.5,329.23,329.41,14992.0,329.9534,329.9534,328.6855,328.8652,14992.0
2025-04-22 13:15:00,329.43,329.47,328.23,328.85,50811.0,328.8852,328.9251,327.6871,328.3061,50811.0
2025-04-22 13:20:00,328.84,328.85,327.86,328.05,20654.0,328.2961,328.3061,327.3177,327.5074,20654.0
2025-04-22 13:25:00,328.01,329.18,327.64,327.81,41564.0,327.4675,328.6356,327.0981,327.2678,41564.0
2025-04-22 13:30:00,327.81,327.98,327.14,327.69,33853.0,327.2678,327.4375,326.5989,327.148,33853.0
2025-04-22 13:35:00,327.68,328.62,327.67,328.19,16177.0,327.138,328.0765,327.1281,327.6472,16177.0
2025-04-22 13:40:00,328.19,328.32,327.57,328.0,18397.0,327.6472,327.777,327.0282,327.4575,18397.0
2025-04-22 13:45:00,328.0,328.0,327.5,327.5,14540.0,327.4575,327.4575,326.9583,326.9583,14540.0
2025-04-22 13:50:00,327.52,328.16,327.49,328.09,31724.0,326.9783,327.6173,326.9484,327.5474,31724.0
2025-04-22 13:55:00,328.09,328.3,327.92,328.0,12477.0,327.5474,327.757,327.3776,327.4575,12477.0
2025-04-22 14:00:00,327.86,328.94,327.77,328.93,30980.0,327.3177,328.396,327.2279,328.386,30980.0
2025-04-22 14:05:00,328.93,329.72,328.82,329.51,40574.0,328.386,329.1747,328.2762,328.965,40574.0
2025-04-22 14:10:00,329.53,330.01,329.33,330.0,50564.0,328.985,329.4642,328.7853,329.4542,50564.0
2025-04-22 14:15:00,329.87,330.42,329.84,330.32,27542.0,329.3244,329.8735,329.2945,329.7737,27542.0
2025-04-22 14:20:00,330.34,330.77,330.21,330.61,24014.0,329.7936,330.2229,329.6639,330.0632,24014.0
2025-04-22 14:25:00,330.61,330.84,330.42,330.52,35213.0,330.0632,330.2928,329.8735,329.9733,35213.0
2025-04-22 14:30:00,330.52,331.08,330.41,331.05,21930.0,329.9733,330.5324,329.8635,330.5025,21930.0
2025-04-22 14:35:00,331.01,331.37,330.88,331.25,32906.0,330.4625,330.8219,330.3328,330.7021,32906.0
2025-04-22 14:40:00,331.24,331.91,331.15,331.65,38450.0,330.6922,331.3611,330.6023,331.1015,38450.0
2025-04-22 14:45:00,331.7,332.19,331.66,332.0,47695.0,331.1514,331.6406,331.1115,331.4509,47695.0
2025-04-22 14:50:00,332.0,332.43,331.94,332.38,43483.0,331.4509,331.8802,331.391,331.8303,43483.0
2025-04-22 14:55:00,332.36,332.56,332.16,332.18,29802.0,331.8103,332.01,331.6106,331.6306,29802.0
2025-04-22 15:00:00,332.18,332.35,331.76,332.34,28724.0,331.6306,331.8003,331.2113,331.7903,28724.0
2025-04-22 15:05:00,332.28,332.36,331.72,332.11,35734.0,331.7304,331.8103,331.1714,331.5607,35734.0
2025-04-22 15:10:00,332.1,332.1,331.73,331.78,25130.0,331.5507,331.5507,331.1813,331.2313,25130.0
2025-04-22 15:15:00,331.82,332.05,331.17,331.41,38797.0,331.2712,331.5008,330.6223,330.8619,38797.0
2025-04-22 15:20:00,331.41,331.46,330.93,331.15,25277.0,330.8619,330.9118,330.3827,330.6023,25277.0
2025-04-22 15:25:00,331.14,331.47,330.85,331.09,25101.0,330.5923,330.9218,330.3028,330.5424,25101.0
2025-04-22 15:30:00,331.09,331.61,331.01,331.42,51477.0,330.5424,331.0615,330.4625,330.8719,51477.0
2025-04-22 15:35:00,331.44,331.52,330.89,330.92,34402.0,330.8918,330.9717,330.3427,330.3727,34402.0
2025-04-22 15:40:00,330.99,331.89,330.52,331.65,42143.0,330.4426,331.3411,329.9733,331.1015,42143.0
2025-04-22 15:45:00,331.56,332.17,331.48,332.12,49454.0,331.0116,331.6206,330.9318,331.5707,49454.0
2025-04-22 15:50:00,331.99,332.16,330.74,331.31,92986.0,331.4409,331.6106,330.193,330.762,92986.0
2025-04-22 15:55:00,331.35,332.22,331.15,331.42,297776.0,330.802,331.6705,330.6023,330.8719,297776.0
2025-04-23 09:30:00,337.24,338.95,337.24,338.29,138729.0,336.6822,338.3894,336.6822,337.7305,138729.0
2025-04-23 09:35:00,338.23,341.0,337.78,338.44,86675.0,337.6706,340.436,337.2213,337.8803,86675.0
2025-04-23 09:40:00,338.22,339.53,338.14,339.09,39708.0,337.6606,338.9684,337.5807,338.5292,39708.0
2025-04-23 09:45:00,339.16,340.26,338.67,340.11,72388.0,338.5991,339.6972,338.1099,339.5475,72388.0
2025-04-23 09:50:00,340.21,340.62,339.15,339.31,43223.0,339.6473,340.0566,338.5891,338.7488,43223.0
2025-04-23 09:55:00,339.17,340.1,338.85,340.1,43789.0,338.609,339.5375,338.2896,339.5375,43789.0
2025-04-23 10:00:00,340.2,341.24,338.97,340.11,70211.0,339.6373,340.6756,338.4094,339.5475,70211.0
2025-04-23 10:05:00,340.11,340.71,339.77,340.48,23456.0,339.5475,340.1465,339.2081,339.9169,23456.0
2025-04-23 10:10:00,340.38,340.61,339.35,339.6,25097.0,339.817,340.0467,338.7887,339.0383,25097.0
2025-04-23 10:15:00,339.5,339.65,338.14,338.83,45266.0,338.9385,339.0882,337.5807,338.2696,45266.0
2025-04-23 10:20:00,338.89,339.51,338.26,339.34,27517.0,338.3295,338.9485,337.7005,338.7788,27517.0
2025-04-23 10:25:00,339.34,340.9,339.25,340.53,23040.0,338.7788,340.3362,338.6889,339.9668,23040.0
2025-04-23 10:30:00,340.61,341.25,340.49,340.95,33300.0,340.0467,340.6856,339.9269,340.3861,33300.0
2025-04-23 10:35:00,340.93,341.1,340.46,340.65,27648.0,340.3661,340.5359,339.8969,340.0866,27648.0
2025-04-23 10:40:00,340.66,340.73,339.47,339.94,46712.0,340.0966,340.1665,338.9085,339.3778,46712.0
2025-04-23 10:45:00,339.94,340.43,339.56,339.56,26611.0,339.3778,339.867,338.9984,338.9984,26611.0
2025-04-23 10:50:00,339.56,339.71,339.05,339.5,30399.0,338.9984,339.1481,338.4892,338.9385,30399.0
2025-04-23 10:55:00,339.37,339.56,339.09,339.35,33860.0,338.8087,338.9984,338.5292,338.7887,33860.0
2025-04-23 11:00:00,339.46,339.56,338.07,339.21,43416.0,338.8986,338.9984,337.5109,338.649,43416.0
2025-04-23 11:05:00,339.11,339.67,339.09,339.24,13747.0,338.5491,339.1082,338.5292,338.6789,13747.0
2025-04-23 11:10:00,339.24,339.28,338.79,339.27,11461.0,338.6789,338.7189,338.2297,338.7089,11461.0
2025-04-23 11:15:00,339.03,339.84,338.94,339.09,41622.0,338.4693,339.2779,338.3794,338.5292,41622.0
2025-04-23 11:20:00,339.07,339.23,337.7,338.51,69100.0,338.5092,338.6689,337.1415,337.9501,69100.0
2025-04-23 11:25:00,338.61,338.85,337.03,337.77,38682.0,338.05,338.2896,336.4726,337.2114,38682.0
2025-04-23 11:30:00,337.84,338.12,336.87,337.73,45905.0,337.2812,337.5608,336.3128,337.1714,45905.0
2025-04-23 11:35:00,337.86,337.92,337.31,337.71,19868.0,337.3012,337.3611,336.7521,337.1515,19868.0
2025-04-23 11:40:00,337.73,338.08,337.13,337.13,17830.0,337.1714,337.5208,336.5724,336.5724,17830.0
2025-04-23 11:45:00,337.33,337.33,336.03,336.35,42153.0,336.7721,336.7721,335.4742,335.7937,42153.0
2025-04-23 11:50:00,336.37,336.82,335.61,336.25,24823.0,335.8137,336.2629,335.0549,335.6939,24823.0
2025-04-23 11:55:00,336.31,337.16,336.31,336.9,12364.0,335.7538,336.6024,335.7538,336.3428,12364.0
2025-04-23 12:00:00,336.93,336.93,336.08,336.14,43250.0,336.3727,336.3727,335.5242,335.5841,43250.0
2025-04-23 12:05:00,336.18,336.33,335.36,335.55,16767.0,335.624,335.7737,334.8053,334.995,16767.0
2025-04-23 12:10:00,335.62,336.11,335.38,335.63,18831.0,335.0649,335.5541,334.8253,335.0749,18831.0
2025-04-23 12:15:00,335.63,335.9,334.94,334.94,17089.0,335.0749,335.3445,334.386,334.386,17089.0
2025-04-23 12:20:00,334.85,334.95,334.55,334.79,28991.0,334.2962,334.396,333.9967,334.2363,28991.0
2025-04-23 12:25:00,334.78,335.53,334.51,335.3,20250.0,334.2263,334.9751,333.9567,334.7454,20250.0
2025-04-23 12:30:00,335.47,336.02,335.28,336.02,15936.0,334.9152,335.4643,334.7255,335.4643,15936.0
2025-04-23 12:35:00,335.9,336.68,335.89,335.9,15501.0,335.3445,336.1232,335.3345,335.3445,15501.0
2025-04-23 12:40:00,335.91,336.02,335.5,335.91,24056.0,335.3544,335.4643,334.9451,335.3544,24056.0
2025-04-23 12:45:00,335.75,335.91,334.87,334.87,13009.0,335.1947,335.3544,334.3162,334.3162,13009.0
2025-04-23 12:50:00,334.83,335.42,334.79,335.37,17418.0,334.2762,334.8652,334.2363,334.8153,17418.0
2025-04-23 12:55:00,335.43,336.27,335.3,335.89,12014.0,334.8752,335.7138,334.7454,335.3345,12014.0
2025-04-23 13:00:00,335.77,336.28,334.74,336.17,27102.0,335.2147,335.7238,334.1864,335.614,27102.0
2025-04-23 13:05:00,336.02,336.55,335.84,336.3,12725.0,335.4643,335.9934,335.2846,335.7438,12725.0
2025-04-23 13:10:00,336.23,336.38,336.0,336.2,22346.0,335.6739,335.8237,335.4443,335.644,22346.0
2025-04-23 13:15:00,336.29,336.59,336.11,336.39,9947.0,335.7338,336.0333,335.5541,335.8336,9947.0
2025-04-23 13:20:00,336.3,336.58,336.22,336.49,15045.0,335.7438,336.0233,335.6639,335.9335,15045.0
2025-04-23 13:25:00,336.33,336.64,335.97,335.97,10460.0,335.7737,336.0832,335.4143,335.4143,10460.0
2025-04-23 13:30:00,335.98,336.33,335.32,335.4,19598.0,335.4243,335.7737,334.7654,334.8453,19598.0
2025-04-23 13:35:00,335.35,335.64,334.84,334.94,18886.0,334.7954,335.0849,334.2862,334.386,18886.0
2025-04-23 13:40:00,334.92,335.29,334.79,335.29,18211.0,334.3661,334.7355,334.2363,334.7355,18211.0
2025-04-23 13:45:00,335.24,335.25,334.82,334.95,17623.0,334.6855,334.6955,334.2662,334.396,17623.0
2025-04-23 13:50:00,334.98,335.75,334.65,335.61,15643.0,334.426,335.1947,334.0965,335.0549,15643.0
2025-04-23 13:55:00,335.68,335.92,335.31,335.46,14047.0,335.1248,335.3644,334.7554,334.9052,14047.0
2025-04-23 14:00:00,335.47,335.88,334.74,335.21,25907.0,334.9152,335.3245,334.1864,334.6556,25907.0
2025-04-23 14:05:00,335.35,335.53,334.93,335.04,13019.0,334.7954,334.9751,334.3761,334.4859,13019.0
2025-04-23 14:10:00,335.0,335.7,334.94,335.3,17528.0,334.4459,335.1448,334.386,334.7454,17528.0
2025-04-23 14:15:00,335.44,336.06,335.39,335.39,9908.0,334.8852,335.5042,334.8353,334.8353,9908.0
2025-04-23 14:20:00,335.49,335.94,335.16,335.17,12573.0,334.9351,335.3844,334.6057,334.6157,12573.0
2025-04-23 14:25:00,335.17,335.19,334.48,334.59,24194.0,334.6157,334.6356,333.9268,334.0366,24194.0
2025-04-23 14:30:00,334.7,335.43,334.66,335.16,18024.0,334.1464,334.8752,334.1065,334.6057,18024.0
2025-04-23 14:35:00,334.84,335.29,334.73,335.1,10995.0,334.2862,334.7355,334.1764,334.5458,10995.0
2025-04-23 14:40:00,335.17,335.18,334.55,334.55,13912.0,334.6157,334.6256,333.9967,333.9967,13912.0
2025-04-23 14:45:00,334.64,335.03,334.49,334.83,18241.0,334.0865,334.4759,333.9368,334.2762,18241.0
2025-04-23 14:50:00,334.77,334.88,334.59,334.73,19107.0,334.2163,334.3261,334.0366,334.1764,19107.0
2025-04-23 14:55:00,334.59,335.27,334.57,334.79,26697.0,334.0366,334.7155,334.0167,334.2363,26697.0
2025-04-23 15:00:00,334.63,335.07,333.6,333.79,19665.0,334.0766,334.5158,333.0483,333.2379,19665.0
2025-04-23 15:05:00,333.77,334.39,333.77,334.19,14515.0,333.218,333.8369,333.218,333.6373,14515.0
2025-04-23 15:10:00,334.19,334.57,334.04,334.16,24160.0,333.6373,334.0167,333.4875,333.6073,24160.0
2025-04-23 15:15:00,334.16,334.33,333.97,334.12,21029.0,333.6073,333.777,333.4176,333.5674,21029.0
2025-04-23 15:20:00,334.05,334.23,333.67,333.91,19895.0,333.4975,333.6772,333.1181,333.3577,19895.0
2025-04-23 15:25:00,333.97,334.3,333.61,333.89,38987.0,333.4176,333.7471,333.0582,333.3378,38987.0
2025-04-23 15:30:00,333.87,334.54,333.82,333.94,33436.0,333.3178,333.9867,333.2679,333.3877,33436.0
2025-04-23 15:35:00,333.94,333.94,333.2,333.44,54818.0,333.3877,333.3877,332.6489,332.8885,54818.0
2025-04-23 15:40:00,333.62,333.88,333.41,333.78,21316.0,333.0682,333.3278,332.8586,333.228,21316.0
2025-04-23 15:45:00,333.87,334.16,333.33,334.16,22169.0,333.3178,333.6073,332.7787,333.6073,22169.0
2025-04-23 15:50:00,334.8,335.12,333.85,335.02,36607.0,334.2463,334.5657,333.2978,334.4659,36607.0
2025-04-23 15:55:00,334.91,335.13,334.21,334.28,200541.0,334.3561,334.5757,333.6572,333.7271,200541.0
2025-04-24 09:30:00,333.28,333.82,331.97,333.03,85859.0,332.7288,333.2679,331.421,332.4792,85859.0
2025-04-24 09:35:00,332.9,332.94,331.25,332.76,28063.0,332.3494,332.3893,330.7021,332.2096,28063.0
2025-04-24 09:40:00,332.77,333.0,332.28,332.29,19902.0,332.2196,332.4492,331.7304,331.7404,19902.0
2025-04-24 09:45:00,332.36,333.09,332.3,332.96,36490.0,331.8103,332.5391,331.7504,332.4093,36490.0
2025-04-24 09:50:00,332.87,333.16,332.52,332.6,28349.0,332.3195,332.609,331.97,332.0499,28349.0
2025-04-24 09:55:00,332.59,333.39,332.5,333.18,35466.0,332.0399,332.8386,331.9501,332.6289,35466.0
2025-04-24 10:00:00,333.07,333.95,333.07,333.43,155611.0,332.5191,333.3977,332.5191,332.8785,155611.0
2025-04-24 10:05:00,333.49,334.14,333.43,334.02,58072.0,332.9384,333.5874,332.8785,333.4676,58072.0
2025-04-24 10:10:00,333.87,333.88,333.0,333.71,29056.0,333.3178,333.3278,332.4492,333.1581,29056.0
2025-04-24 10:15:00,333.74,333.98,333.34,333.87,52173.0,333.188,333.4276,332.7887,333.3178,52173.0
2025-04-24 10:20:00,333.87,334.88,333.79,334.67,34235.0,333.3178,334.3261,333.2379,334.1165,34235.0
2025-04-24 10:25:00,334.94,335.43,334.68,335.25,12746.0,334.386,334.8752,334.1265,334.6955,12746.0
2025-04-24 10:30:00,335.11,336.07,335.1,335.99,7897.0,334.5558,335.5142,334.5458,335.4343,7897.0
2025-04-24 10:35:00,335.94,336.14,335.69,335.78,10375.0,335.3844,335.5841,335.1348,335.2246,10375.0
2025-04-24 10:40:00,335.99,336.21,335.22,335.42,25835.0,335.4343,335.6539,334.6656,334.8652,25835.0
2025-04-24 10:45:00,335.56,335.59,334.96,335.44,18302.0,335.005,335.035,334.406,334.8852,18302.0
2025-04-24 10:50:00,335.48,335.94,335.3,335.88,23804.0,334.9251,335.3844,334.7454,335.3245,23804.0
2025-04-24 10:55:00,335.9,336.41,335.88,336.2,21608.0,335.3445,335.8536,335.3245,335.644,21608.0
2025-04-24 11:00:00,336.06,336.28,335.38,335.86,16242.0,335.5042,335.7238,334.8253,335.3045,16242.0
2025-04-24 11:05:00,335.98,336.13,335.76,335.99,18539.0,335.4243,335.5741,335.2047,335.4343,18539.0
2025-04-24 11:10:00,335.81,336.44,335.81,336.24,34459.0,335.2546,335.8836,335.2546,335.6839,34459.0
2025-04-24 11:15:00,336.32,336.43,335.78,335.82,48944.0,335.7638,335.8736,335.2246,335.2646,48944.0
2025-04-24 11:20:00,335.76,336.02,335.13,335.3,19842.0,335.2047,335.4643,334.5757,334.7454,19842.0
2025-04-24 11:25:00,335.31,335.68,335.06,335.57,66066.0,334.7554,335.1248,334.5058,335.015,66066.0
2025-04-24 11:30:00,335.57,335.78,335.23,335.78,33190.0,335.015,335.2246,334.6756,335.2246,33190.0
2025-04-24 11:35:00,335.68,335.78,335.25,335.55,41948.0,335.1248,335.2246,334.6955,334.995,41948.0
2025-04-24 11:40:00,335.66,335.85,335.21,335.27,16810.0,335.1048,335.2945,334.6556,334.7155,16810.0
2025-04-24 11:45:00,335.23,335.4,334.87,335.09,33180.0,334.6756,334.8453,334.3162,334.5358,33180.0
2025-04-24 11:50:00,334.97,335.8,334.87,335.66,26821.0,334.416,335.2446,334.3162,335.1048,26821.0
2025-04-24 11:55:00,335.63,335.65,334.85,334.92,26630.0,335.0749,335.0949,334.2962,334.3661,26630.0
2025-04-24 12:00:00,335.0,335.11,334.57,335.03,27784.0,334.4459,334.5558,334.0167,334.4759,27784.0
2025-04-24 12:05:00,334.95,334.95,334.47,334.71,8827.0,334.396,334.396,333.9168,334.1564,8827.0
2025-04-24 12:10:00,334.8,335.29,334.72,335.28,39176.0,334.2463,334.7355,334.1664,334.7255,39176.0
2025-04-24 12:15:00,335.34,336.0,335.3,335.76,14020.0,334.7854,335.4443,334.7454,335.2047,14020.0
2025-04-24 12:20:00,335.79,335.98,335.48,335.51,7363.0,335.2346,335.4243,334.9251,334.9551,7363.0
2025-04-24 12:25:00,335.39,336.15,335.23,335.94,49601.0,334.8353,335.594,334.6756,335.3844,49601.0
2025-04-24 12:30:00,335.97,336.32,335.77,336.17,31499.0,335.4143,335.7638,335.2147,335.614,31499.0
2025-04-24 12:35:00,336.17,336.18,335.9,336.04,13332.0,335.614,335.624,335.3445,335.4842,13332.0
2025-04-24 12:40:00,336.02,336.14,335.74,336.08,13648.0,335.4643,335.5841,335.1847,335.5242,13648.0
2025-04-24 12:45:00,336.09,336.2,335.86,336.09,20117.0,335.5341,335.644,335.3045,335.5341,20117.0
2025-04-24 12:50:00,336.02,336.23,335.85,336.21,11503.0,335.4643,335.6739,335.2945,335.6539,11503.0
2025-04-24 12:55:00,336.32,336.77,336.26,336.44,9791.0,335.7638,336.213,335.7039,335.8836,9791.0
2025-04-24 13:00:00,336.39,336.44,335.75,335.81,15616.0,335.8336,335.8836,335.1947,335.2546,15616.0
2025-04-24 13:05:00,335.98,335.98,335.52,335.53,8494.0,335.4243,335.4243,334.9651,334.9751,8494.0
2025-04-24 13:10:00,335.5,335.82,335.34,335.82,16796.0,334.9451,335.2646,334.7854,335.2646,16796.0
2025-04-24 13:15:00,335.73,335.89,335.14,335.25,15708.0,335.1747,335.3345,334.5857,334.6955,15708.0
2025-04-24 13:20:00,335.24,335.47,335.14,335.4,6579.0,334.6855,334.9152,334.5857,334.8453,6579.0
2025-04-24 13:25:00,335.38,335.87,335.38,335.51,34818.0,334.8253,335.3145,334.8253,334.9551,34818.0
2025-04-24 13:30:00,335.58,336.04,335.41,335.41,13016.0,335.025,335.4842,334.8553,334.8553,13016.0
2025-04-24 13:35:00,335.47,335.7,335.38,335.5,7752.0,334.9152,335.1448,334.8253,334.9451,7752.0
2025-04-24 13:40:00,335.37,335.73,335.2,335.31,9982.0,334.8153,335.1747,334.6456,334.7554,9982.0
2025-04-24 13:45:00,335.27,335.44,334.96,335.39,20922.0,334.7155,334.8852,334.406,334.8353,20922.0
2025-04-24 13:50:00,335.31,335.64,335.13,335.64,11565.0,334.7554,335.0849,334.5757,335.0849,11565.0
2025-04-24 13:55:00,335.59,335.74,335.04,335.17,12214.0,335.035,335.1847,334.4859,334.6157,12214.0
2025-04-24 14:00:00,335.11,335.65,335.1,335.42,18997.0,334.5558,335.0949,334.5458,334.8652,18997.0
2025-04-24 14:05:00,335.49,336.0,335.02,335.02,39913.0,334.9351,335.4443,334.4659,334.4659,39913.0
2025-04-24 14:10:00,335.02,335.35,334.9,335.25,23469.0,334.4659,334.7954,334.3461,334.6955,23469.0
2025-04-24 14:15:00,335.28,335.38,334.84,335.19,27209.0,334.7255,334.8253,334.2862,334.6356,27209.0
2025-04-24 14:20:00,335.11,335.11,334.69,334.82,14778.0,334.5558,334.5558,334.1365,334.2662,14778.0
2025-04-24 14:25:00,334.82,335.07,334.67,334.84,24906.0,334.2662,334.5158,334.1165,334.2862,24906.0
2025-04-24 14:30:00,334.82,335.22,334.82,335.11,19882.0,334.2662,334.6656,334.2662,334.5558,19882.0
2025-04-24 14:35:00,335.11,335.32,335.11,335.25,18496.0,334.5558,334.7654,334.5558,334.6955,18496.0
2025-04-24 14:40:00,335.25,335.34,334.98,335.04,15940.0,334.6955,334.7854,334.426,334.4859,15940.0
2025-04-24 14:45:00,335.04,335.21,334.92,335.18,18598.0,334.4859,334.6556,334.3661,334.6256,18598.0
2025-04-24 14:50:00,335.24,335.43,335.08,335.16,14577.0,334.6855,334.8752,334.5258,334.6057,14577.0
2025-04-24 14:55:00,335.16,335.16,334.9,334.9,15629.0,334.6057,334.6057,334.3461,334.3461,15629.0
2025-04-24 15:00:00,334.82,334.94,334.56,334.72,19800.0,334.2662,334.386,334.0067,334.1664,19800.0
2025-04-24 15:05:00,334.66,334.83,334.32,334.68,25365.0,334.1065,334.2762,333.7671,334.1265,25365.0
2025-04-24 15:10:00,334.82,334.82,334.27,334.47,35924.0,334.2662,334.2662,333.7171,333.9168,35924.0
2025-04-24 15:15:00,334.59,335.06,334.4,334.61,35244.0,334.0366,334.5058,333.8469,334.0566,35244.0
2025-04-24 15:20:00,334.65,335.16,334.61,334.9,28731.0,334.0965,334.6057,334.0566,334.3461,28731.0
2025-04-24 15:25:00,334.93,335.13,334.81,334.89,30750.0,334.3761,334.5757,334.2563,334.3361,30750.0
2025-04-24 15:30:00,334.88,335.13,334.75,334.85,11543.0,334.3261,334.5757,334.1964,334.2962,11543.0
2025-04-24 15:35:00,334.75,335.57,334.51,335.35,24195.0,334.1964,335.015,333.9567,334.7954,24195.0
2025-04-24 15:40:00,335.39,335.67,335.3,335.6,14615.0,334.8353,335.1148,334.7454,335.0449,14615.0
2025-04-24 15:45:00,335.66,335.86,335.44,335.79,32762.0,335.1048,335.3045,334.8852,335.2346,32762.0
2025-04-24 15:50:00,335.73,336.03,335.07,335.81,46119.0,335.1747,335.4742,334.5158,335.2546,46119.0
2025-04-24 15:55:00,335.87,336.34,335.58,335.7,193181.0,335.3145,335.7837,335.025,335.1448,193181.0
2025-04-25 09:30:00,334.19,335.48,333.37,334.85,109299.0,333.6373,334.9251,332.8186,334.2962,109299.0
2025-04-25 09:35:00,334.85,335.5,334.5,335.09,56468.0,334.2962,334.9451,333.9468,334.5358,56468.0
2025-04-25 09:40:00,335.09,335.69,334.82,335.19,40628.0,334.5358,335.1348,334.2662,334.6356,40628.0
2025-04-25 09:45:00,335.19,335.5,334.14,334.14,50468.0,334.6356,334.9451,333.5874,333.5874,50468.0
2025-04-25 09:50:00,334.26,334.56,333.84,333.84,34695.0,333.7072,334.0067,333.2879,333.2879,34695.0
2025-04-25 09:55:00,333.88,334.21,333.07,333.09,47929.0,333.3278,333.6572,332.5191,332.5391,47929.0
2025-04-25 10:00:00,333.3,334.58,333.3,333.81,56172.0,332.7488,334.0266,332.7488,333.2579,56172.0
2025-04-25 10:05:00,333.79,334.66,333.67,334.61,30404.0,333.2379,334.1065,333.1181,334.0566,30404.0
2025-04-25 10:10:00,334.28,334.54,334.01,334.36,18777.0,333.7271,333.9867,333.4576,333.807,18777.0
2025-04-25 10:15:00,334.47,334.59,333.75,333.93,19525.0,333.9168,334.0366,333.198,333.3777,19525.0
2025-04-25 10:20:00,333.83,334.12,332.17,332.8,31285.0,333.2779,333.5674,331.6206,332.2496,31285.0
2025-04-25 10:25:00,332.8,333.29,332.67,333.16,17236.0,332.2496,332.7388,332.1198,332.609,17236.0
2025-04-25 10:30:00,333.02,333.29,332.71,333.0,14804.0,332.4692,332.7388,332.1597,332.4492,14804.0
2025-04-25 10:35:00,333.12,333.54,332.96,333.54,38499.0,332.569,332.9884,332.4093,332.9884,38499.0
2025-04-25 10:40:00,333.57,334.25,333.39,334.22,25769.0,333.0183,333.6972,332.8386,333.6672,25769.0
2025-04-25 10:45:00,334.1,334.39,333.76,334.38,19271.0,333.5474,333.8369,333.208,333.827,19271.0
2025-04-25 10:50:00,334.38,334.71,334.17,334.38,25755.0,333.827,334.1564,333.6173,333.827,25755.0
2025-04-25 10:55:00,334.4,334.5,333.88,334.11,19336.0,333.8469,333.9468,333.3278,333.5574,19336.0
2025-04-25 11:00:00,334.22,334.3,333.84,334.21,15259.0,333.6672,333.7471,333.2879,333.6572,15259.0
2025-04-25 11:05:00,334.21,334.48,334.06,334.06,14007.0,333.6572,333.9268,333.5075,333.5075,14007.0
2025-04-25 11:10:00,333.96,334.84,333.96,334.68,29200.0,333.4077,334.2862,333.4077,334.1265,29200.0
2025-04-25 11:15:00,334.68,334.74,334.23,334.48,34598.0,334.1265,334.1864,333.6772,333.9268,34598.0
2025-04-25 11:20:00,334.52,334.93,334.48,334.78,24651.0,333.9667,334.3761,333.9268,334.2263,24651.0
2025-04-25 11:25:00,334.81,334.81,334.12,334.19,30852.0,334.2563,334.2563,333.5674,333.6373,30852.0
2025-04-25 11:30:00,334.25,334.64,334.15,334.49,13922.0,333.6972,334.0865,333.5973,333.9368,13922.0
2025-04-25 11:35:00,334.28,334.34,333.53,333.88,29618.0,333.7271,333.787,332.9784,333.3278,29618.0
2025-04-25 11:40:00,333.88,334.38,333.81,334.06,20336.0,333.3278,333.827,333.2579,333.5075,20336.0
2025-04-25 11:45:00,334.26,334.28,333.98,334.18,13021.0,333.7072,333.7271,333.4276,333.6273,13021.0
2025-04-25 11:50:00,334.24,334.56,334.08,334.52,20399.0,333.6872,334.0067,333.5275,333.9667,20399.0
2025-04-25 11:55:00,334.53,334.73,334.39,334.66,15900.0,333.9767,334.1764,333.8369,334.1065,15900.0
2025-04-25 12:00:00,334.66,335.26,334.53,335.24,20834.0,334.1065,334.7055,333.9767,334.6855,20834.0
2025-04-25 12:05:00,335.25,335.5,334.95,335.13,19680.0,334.6955,334.9451,334.396,334.5757,19680.0
2025-04-25 12:10:00,335.2,335.49,335.06,335.16,13205.0,334.6456,334.9351,334.5058,334.6057,13205.0
2025-04-25 12:15:00,335.01,335.09,334.73,334.9,8583.0,334.4559,334.5358,334.1764,334.3461,8583.0
2025-04-25 12:20:00,334.86,335.37,334.85,335.31,10697.0,334.3062,334.8153,334.2962,334.7554,10697.0
2025-04-25 12:25:00,335.28,335.65,335.22,335.35,27865.0,334.7255,335.0949,334.6656,334.7954,27865.0
2025-04-25 12:30:00,335.37,335.48,334.95,335.06,11852.0,334.8153,334.9251,334.396,334.5058,11852.0
2025-04-25 12:35:00,335.15,335.33,335.02,335.08,9489.0,334.5957,334.7754,334.4659,334.5258,9489.0
2025-04-25 12:40:00,335.1,335.2,334.93,335.12,8831.0,334.5458,334.6456,334.3761,334.5657,8831.0
2025-04-25 12:45:00,335.2,335.2,334.68,335.05,22174.0,334.6456,334.6456,334.1265,334.4959,22174.0
2025-04-25 12:50:00,334.92,335.27,334.8,335.27,6264.0,334.3661,334.7155,334.2463,334.7155,6264.0
2025-04-25 12:55:00,335.22,335.68,335.19,335.49,9221.0,334.6656,335.1248,334.6356,334.9351,9221.0
2025-04-25 13:00:00,335.47,335.71,335.33,335.37,24190.0,334.9152,335.1548,334.7754,334.8153,24190.0
2025-04-25 13:05:00,335.41,335.85,335.41,335.77,5286.0,334.8553,335.2945,334.8553,335.2147,5286.0
2025-04-25 13:10:00,335.72,335.99,335.65,335.67,11941.0,335.1647,335.4343,335.0949,335.1148,11941.0
2025-04-25 13:15:00,335.61,335.88,335.5,335.82,10054.0,335.0549,335.3245,334.9451,335.2646,10054.0
2025-04-25 13:20:00,335.93,336.2,335.79,336.05,12411.0,335.3744,335.644,335.2346,335.4942,12411.0
2025-04-25 13:25:00,336.16,336.37,336.01,336.25,21835.0,335.604,335.8137,335.4543,335.6939,21835.0
2025-04-25 13:30:00,336.1,336.19,335.81,336.06,7593.0,335.5441,335.634,335.2546,335.5042,7593.0
2025-04-25 13:35:00,336.06,336.14,335.01,335.36,33374.0,335.5042,335.5841,334.4559,334.8053,33374.0
2025-04-25 13:40:00,335.23,335.8,335.14,335.39,14421.0,334.6756,335.2446,334.5857,334.8353,14421.0
2025-04-25 13:45:00,335.59,335.59,334.93,335.27,12939.0,335.035,335.035,334.3761,334.7155,12939.0
2025-04-25 13:50:00,335.09,335.09,334.63,334.79,12736.0,334.5358,334.5358,334.0766,334.2363,12736.0
2025-04-25 13:55:00,334.76,334.87,334.34,334.69,22029.0,334.2063,334.3162,333.787,334.1365,22029.0
2025-04-25 14:00:00,334.68,335.49,334.52,335.25,28350.0,334.1265,334.9351,333.9667,334.6955,28350.0
2025-04-25 14:05:00,335.28,335.56,335.16,335.55,10162.0,334.7255,335.005,334.6057,334.995,10162.0
2025-04-25 14:10:00,335.49,335.61,335.18,335.46,17974.0,334.9351,335.0549,334.6256,334.9052,17974.0
2025-04-25 14:15:00,335.52,335.92,335.35,335.66,22701.0,334.9651,335.3644,334.7954,335.1048,22701.0
2025-04-25 14:20:00,335.64,336.16,335.48,336.16,8490.0,335.0849,335.604,334.9251,335.604,8490.0
2025-04-25 14:25:00,336.1,336.16,335.88,335.95,10704.0,335.5441,335.604,335.3245,335.3944,10704.0
2025-04-25 14:30:00,335.96,335.99,335.75,335.85,10147.0,335.4044,335.4343,335.1947,335.2945,10147.0
2025-04-25 14:35:00,335.85,336.16,335.83,336.01,21718.0,335.2945,335.604,335.2746,335.4543,21718.0
2025-04-25 14:40:00,335.9,336.2,335.89,336.11,13664.0,335.3445,335.644,335.3345,335.5541,13664.0
2025-04-25 14:45:00,336.04,336.21,335.83,335.97,13911.0,335.4842,335.6539,335.2746,335.4143,13911.0
2025-04-25 14:50:00,336.1,336.1,335.3,335.87,22974.0,335.5441,335.5441,334.7454,335.3145,22974.0
2025-04-25 14:55:00,335.96,335.98,335.48,335.65,15452.0,335.4044,335.4243,334.9251,335.0949,15452.0
2025-04-25 15:00:00,335.5,336.02,335.44,335.92,14136.0,334.9451,335.4643,334.8852,335.3644,14136.0
2025-04-25 15:05:00,335.85,336.2,335.75,336.04,30670.0,335.2945,335.644,335.1947,335.4842,30670.0
2025-04-25 15:10:00,336.03,336.03,335.52,335.68,17082.0,335.4742,335.4742,334.9651,335.1248,17082.0
2025-04-25 15:15:00,335.63,335.8,335.38,335.57,12720.0,335.0749,335.2446,334.8253,335.015,12720.0
2025-04-25 15:20:00,335.61,336.08,335.48,335.93,25262.0,335.0549,335.5242,334.9251,335.3744,25262.0
2025-04-25 15:25:00,335.87,335.89,335.35,335.5,15234.0,335.3145,335.3345,334.7954,334.9451,15234.0
2025-04-25 15:30:00,335.42,335.89,335.2,335.41,45120.0,334.8652,335.3345,334.6456,334.8553,45120.0
2025-04-25 15:35:00,335.4,335.61,335.08,335.08,28645.0,334.8453,335.0549,334.5258,334.5258,28645.0
2025-04-25 15:40:00,335.09,335.2,334.72,335.09,22073.0,334.5358,334.6456,334.1664,334.5358,22073.0
2025-04-25 15:45:00,335.09,335.32,334.85,335.11,27105.0,334.5358,334.7654,334.2962,334.5558,27105.0
2025-04-25 15:50:00,335.32,336.0,335.09,335.72,47763.0,334.7654,335.4443,334.5358,335.1647,47763.0
2025-04-25 15:55:00,335.69,335.96,335.17,335.18,179978.0,335.1348,335.4044,334.6157,334.6256,179978.0
2025-04-28 09:30:00,336.78,338.44,335.55,336.66,107218.0,336.223,337.8803,334.995,336.1032,107218.0
2025-04-28 09:35:00,336.63,338.27,336.35,337.59,29149.0,336.0732,337.7105,335.7937,337.0317,29149.0
2025-04-28 09:40:00,337.66,339.09,337.66,339.05,37505.0,337.1015,338.5292,337.1015,338.4892,37505.0
2025-04-28 09:45:00,339.04,339.34,338.43,338.69,31348.0,338.4793,338.7788,337.8703,338.1298,31348.0
2025-04-28 09:50:00,338.72,338.79,338.09,338.19,16776.0,338.1598,338.2297,337.5308,337.6307,16776.0
2025-04-28 09:55:00,338.14,338.53,337.61,337.8,45373.0,337.5807,337.9701,337.0516,337.2413,45373.0
2025-04-28 10:00:00,337.71,338.14,337.14,338.13,43265.0,337.1515,337.5807,336.5824,337.5708,43265.0
2025-04-28 10:05:00,338.21,338.27,337.59,337.79,24222.0,337.6506,337.7105,337.0317,337.2313,24222.0
2025-04-28 10:10:00,337.79,337.83,337.17,337.57,15363.0,337.2313,337.2713,336.6124,337.0117,15363.0
2025-04-28 10:15:00,337.57,338.28,337.57,337.92,30581.0,337.0117,337.7205,337.0117,337.3611,30581.0
2025-04-28 10:20:00,337.96,338.36,337.8,338.02,25587.0,337.401,337.8004,337.2413,337.4609,25587.0
2025-04-28 10:25:00,338.04,338.24,337.73,338.12,52289.0,337.4809,337.6806,337.1714,337.5608,52289.0
2025-04-28 10:30:00,337.96,338.0,336.72,336.98,28980.0,337.401,337.441,336.1631,336.4227,28980.0
2025-04-28 10:35:00,337.04,337.6,336.9,337.22,22448.0,336.4826,337.0416,336.3428,336.6623,22448.0
2025-04-28 10:40:00,337.31,337.82,336.75,337.63,25434.0,336.7521,337.2613,336.193,337.0716,25434.0
2025-04-28 10:45:00,337.62,338.32,337.5,338.32,27254.0,337.0616,337.7604,336.9418,337.7604,27254.0
2025-04-28 10:50:00,338.25,338.4,337.7,337.94,20718.0,337.6906,337.8403,337.1415,337.3811,20718.0
2025-04-28 10:55:00,337.94,338.1,337.9,337.9,28138.0,337.3811,337.5408,337.3411,337.3411,28138.0
2025-04-28 11:00:00,337.82,338.14,337.69,337.84,12469.0,337.2613,337.5807,337.1315,337.2812,12469.0
2025-04-28 11:05:00,338.03,338.03,337.45,337.45,14479.0,337.4709,337.4709,336.8919,336.8919,14479.0
2025-04-28 11:10:00,337.59,338.14,337.32,338.0,16639.0,337.0317,337.5807,336.7621,337.441,16639.0
2025-04-28 11:15:00,337.86,337.88,337.3,337.42,16544.0,337.3012,337.3212,336.7421,336.8619,16544.0
2025-04-28 11:20:00,337.3,337.34,336.66,336.85,17300.0,336.7421,336.7821,336.1032,336.2929,17300.0
2025-04-28 11:25:00,336.84,337.01,336.49,336.62,31053.0,336.2829,336.4526,335.9335,336.0633,31053.0
2025-04-28 11:30:00,336.65,336.81,336.47,336.58,13534.0,336.0932,336.2529,335.9135,336.0233,13534.0
2025-04-28 11:35:00,336.46,336.74,336.35,336.69,12710.0,335.9035,336.1831,335.7937,336.1331,12710.0
2025-04-28 11:40:00,336.69,337.03,336.25,336.25,17258.0,336.1331,336.4726,335.6939,335.6939,17258.0
2025-04-28 11:45:00,336.32,336.44,336.01,336.14,9263.0,335.7638,335.8836,335.4543,335.5841,9263.0
2025-04-28 11:50:00,336.11,336.76,336.11,336.42,17845.0,335.5541,336.203,335.5541,335.8636,17845.0
2025-04-28 11:55:00,336.35,336.43,335.99,336.27,8414.0,335.7937,335.8736,335.4343,335.7138,8414.0
2025-04-28 12:00:00,336.19,336.2,335.44,335.66,17581.0,335.634,335.644,334.8852,335.1048,17581.0
2025-04-28 12:05:00,335.8,335.8,335.32,335.51,24489.0,335.2446,335.2446,334.7654,334.9551,24489.0
2025-04-28 12:10:00,335.52,335.83,335.42,335.72,8334.0,334.9651,335.2746,334.8652,335.1647,8334.0
2025-04-28 12:15:00,335.76,336.08,335.67,335.83,14024.0,335.2047,335.5242,335.1148,335.2746,14024.0
2025-04-28 12:20:00,335.81,336.01,335.53,335.94,22425.0,335.2546,335.4543,334.9751,335.3844,22425.0
2025-04-28 12:25:00,335.94,336.01,335.52,335.91,21347.0,335.3844,335.4543,334.9651,335.3544,21347.0
2025-04-28 12:30:00,335.93,336.27,335.75,335.84,37411.0,335.3744,335.7138,335.1947,335.2846,37411.0
2025-04-28 12:35:00,335.97,336.22,335.89,336.22,11093.0,335.4143,335.6639,335.3345,335.6639,11093.0
2025-04-28 12:40:00,336.15,336.4,336.12,336.27,8264.0,335.594,335.8436,335.5641,335.7138,8264.0
2025-04-28 12:45:00,336.25,336.54,336.11,336.48,21441.0,335.6939,335.9834,335.5541,335.9235,21441.0
2025-04-28 12:50:00,336.42,336.42,335.91,336.01,8023.0,335.8636,335.8636,335.3544,335.4543,8023.0
2025-04-28 12:55:00,336.04,336.04,335.64,335.89,17765.0,335.4842,335.4842,335.0849,335.3345,17765.0
2025-04-28 13:00:00,335.96,336.26,335.83,335.97,15000.0,335.4044,335.7039,335.2746,335.4143,15000.0
2025-04-28 13:05:00,335.91,336.22,335.8,335.93,9812.0,335.3544,335.6639,335.2446,335.3744,9812.0
2025-04-28 13:10:00,335.8,335.93,335.56,335.72,11017.0,335.2446,335.3744,335.005,335.1647,11017.0
2025-04-28 13:15:00,335.52,335.87,335.51,335.62,10286.0,334.9651,335.3145,334.9551,335.0649,10286.0
2025-04-28 13:20:00,335.62,335.74,335.38,335.38,23794.0,335.0649,335.1847,334.8253,334.8253,23794.0
2025-04-28 13:25:00,335.38,335.82,335.27,335.27,19906.0,334.8253,335.2646,334.7155,334.7155,19906.0
2025-04-28 13:30:00,335.25,335.56,335.02,335.49,10938.0,334.6955,335.005,334.4659,334.9351,10938.0
2025-04-28 13:35:00,335.55,335.75,335.31,335.7,9663.0,334.995,335.1947,334.7554,335.1448,9663.0
2025-04-28 13:40:00,335.7,336.03,335.68,335.98,16893.0,335.1448,335.4742,335.1248,335.4243,16893.0
2025-04-28 13:45:00,335.98,336.29,335.85,336.21,5165.0,335.4243,335.7338,335.2945,335.6539,5165.0
2025-04-28 13:50:00,336.24,336.42,336.09,336.11,19779.0,335.6839,335.8636,335.5341,335.5541,19779.0
2025-04-28 13:55:00,336.24,336.49,336.07,336.45,23330.0,335.6839,335.9335,335.5142,335.8935,23330.0
2025-04-28 14:00:00,336.45,336.84,336.37,336.82,27952.0,335.8935,336.2829,335.8137,336.2629,27952.0
2025-04-28 14:05:00,336.82,336.94,336.71,336.85,36415.0,336.2629,336.3827,336.1531,336.2929,36415.0
2025-04-28 14:10:00,336.82,336.82,336.43,336.61,54386.0,336.2629,336.2629,335.8736,336.0533,54386.0
2025-04-28 14:15:00,336.65,336.97,336.65,336.88,33716.0,336.0932,336.4127,336.0932,336.3228,33716.0
2025-04-28 14:20:00,336.88,337.21,336.69,337.2,33456.0,336.3228,336.6523,336.1331,336.6423,33456.0
2025-04-28 14:25:00,337.15,337.53,337.12,337.46,14998.0,336.5924,336.9718,336.5624,336.9019,14998.0
2025-04-28 14:30:00,337.43,337.53,336.91,336.92,14077.0,336.8719,336.9718,336.3528,336.3628,14077.0
2025-04-28 14:35:00,336.96,337.14,336.77,337.1,19724.0,336.4027,336.5824,336.213,336.5425,19724.0
2025-04-28 14:40:00,337.05,337.2,336.9,336.98,22324.0,336.4925,336.6423,336.3428,336.4227,22324.0
2025-04-28 14:45:00,336.94,337.36,336.8,336.98,18853.0,336.3827,336.802,336.243,336.4227,18853.0
2025-04-28 14:50:00,337.01,337.17,336.99,337.11,11736.0,336.4526,336.6124,336.4326,336.5524,11736.0
2025-04-28 14:55:00,337.15,337.17,337.01,337.05,18314.0,336.5924,336.6124,336.4526,336.4925,18314.0
2025-04-28 15:00:00,337.12,337.38,337.01,337.3,31659.0,336.5624,336.822,336.4526,336.7421,31659.0
2025-04-28 15:05:00,337.36,337.66,337.02,337.59,19138.0,336.802,337.1015,336.4626,337.0317,19138.0
2025-04-28 15:10:00,337.58,337.63,337.41,337.52,21273.0,337.0217,337.0716,336.852,336.9618,21273.0
2025-04-28 15:15:00,337.52,337.71,337.44,337.66,15831.0,336.9618,337.1515,336.8819,337.1015,15831.0
2025-04-28 15:20:00,337.72,337.93,337.58,337.86,45207.0,337.1614,337.3711,337.0217,337.3012,45207.0
2025-04-28 15:25:00,337.86,337.96,337.65,337.75,33054.0,337.3012,337.401,337.0916,337.1914,33054.0
2025-04-28 15:30:00,337.74,338.09,337.69,337.86,31347.0,337.1814,337.5308,337.1315,337.3012,31347.0
2025-04-28 15:35:00,337.8,338.08,337.18,337.79,49422.0,337.2413,337.5208,336.6223,337.2313,49422.0
2025-04-28 15:40:00,337.79,337.86,337.69,337.81,26418.0,337.2313,337.3012,337.1315,337.2513,26418.0
2025-04-28 15:45:00,337.75,338.12,337.74,338.03,36061.0,337.1914,337.5608,337.1814,337.4709,36061.0
2025-04-28 15:50:00,338.06,338.51,338.03,338.3,57598.0,337.5009,337.9501,337.4709,337.7405,57598.0
2025-04-28 15:55:00,338.16,338.51,337.45,337.54,175063.0,337.6007,337.9501,336.8919,336.9817,175063.0
2025-04-29 09:30:00,338.5,339.0,337.04,337.8,146955.0,337.9402,338.4393,336.4826,337.2413,146955.0
2025-04-29 09:35:00,337.8,338.35,337.09,337.42,59681.0,337.2413,337.7904,336.5325,336.8619,59681.0
2025-04-29 09:40:00,337.36,338.0,337.06,337.54,25930.0,336.802,337.441,336.5025,336.9817,25930.0
2025-04-29 09:45:00,337.42,338.06,337.24,337.76,36458.0,336.8619,337.5009,336.6822,337.2014,36458.0
2025-04-29 09:50:00,337.69,338.4,337.69,337.92,34663.0,337.1315,337.8403,337.1315,337.3611,34663.0
2025-04-29 09:55:00,337.97,338.32,337.6,337.63,29003.0,337.411,337.7604,337.0416,337.0716,29003.0
2025-04-29 10:00:00,337.62,337.82,337.07,337.71,43943.0,337.0616,337.2613,336.5125,337.1515,43943.0
2025-04-29 10:05:00,337.71,338.77,337.71,338.4,81760.0,337.1515,338.2097,337.1515,337.8403,81760.0
2025-04-29 10:10:00,338.4,338.48,337.48,337.55,39625.0,337.8403,337.9202,336.9218,336.9917,39625.0
2025-04-29 10:15:00,337.44,337.9,337.19,337.9,55381.0,336.8819,337.3411,336.6323,337.3411,55381.0
2025-04-29 10:20:00,337.75,337.9,336.59,336.74,65376.0,337.1914,337.3411,336.0333,336.1831,65376.0
2025-04-29 10:25:00,336.77,336.96,336.46,336.79,27421.0,336.213,336.4027,335.9035,336.233,27421.0
2025-04-29 10:30:00,336.89,337.69,336.74,337.45,24615.0,336.3328,337.1315,336.1831,336.8919,24615.0
2025-04-29 10:35:00,337.46,338.22,337.36,338.04,19212.0,336.9019,337.6606,336.802,337.4809,19212.0
2025-04-29 10:40:00,338.05,338.19,337.72,338.02,43955.0,337.4909,337.6307,337.1614,337.4609,43955.0
2025-04-29 10:45:00,338.03,338.48,338.03,338.24,17753.0,337.4709,337.9202,337.4709,337.6806,17753.0
2025-04-29 10:50:00,338.25,338.65,337.98,338.58,12574.0,337.6906,338.0899,337.421,338.02,12574.0
2025-04-29 10:55:00,338.58,339.1,338.57,338.98,25274.0,338.02,338.5392,338.01,338.4194,25274.0
2025-04-29 11:00:00,338.98,339.28,338.35,338.35,32107.0,338.4194,338.7189,337.7904,337.7904,32107.0
2025-04-29 11:05:00,338.53,339.26,338.48,339.04,18372.0,337.9701,338.6989,337.9202,338.4793,18372.0
2025-04-29 11:10:00,339.08,339.38,338.98,339.21,31100.0,338.5192,338.8187,338.4194,338.649,31100.0
2025-04-29 11:15:00,339.18,339.4,338.75,338.87,23797.0,338.619,338.8387,338.1897,338.3095,23797.0
2025-04-29 11:20:00,338.84,339.23,338.78,339.15,22374.0,338.2796,338.6689,338.2197,338.5891,22374.0
2025-04-29 11:25:00,339.15,339.62,339.12,339.46,24706.0,338.5891,339.0583,338.5591,338.8986,24706.0
2025-04-29 11:30:00,339.43,339.59,338.5,338.67,29615.0,338.8686,339.0283,337.9402,338.1099,29615.0
2025-04-29 11:35:00,338.63,338.93,338.5,338.84,17240.0,338.0699,338.3694,337.9402,338.2796,17240.0
2025-04-29 11:40:00,338.84,339.49,338.82,339.46,24902.0,338.2796,338.9285,338.2596,338.8986,24902.0
2025-04-29 11:45:00,339.45,339.45,338.94,339.04,23031.0,338.8886,338.8886,338.3794,338.4793,23031.0
2025-04-29 11:50:00,339.07,339.31,338.79,338.91,19264.0,338.5092,338.7488,338.2297,338.3495,19264.0
2025-04-29 11:55:00,338.92,338.98,338.32,338.69,39001.0,338.3595,338.4194,337.7604,338.1298,39001.0
2025-04-29 12:00:00,338.87,339.29,338.55,339.23,20280.0,338.3095,338.7288,337.9901,338.6689,20280.0
2025-04-29 12:05:00,339.24,339.82,339.23,339.6,18534.0,338.6789,339.258,338.6689,339.0383,18534.0
2025-04-29 12:10:00,339.67,339.96,339.59,339.84,23704.0,339.1082,339.3977,339.0283,339.2779,23704.0
2025-04-29 12:15:00,339.78,340.1,339.58,339.63,22511.0,339.218,339.5375,339.0184,339.0683,22511.0
2025-04-29 12:20:00,339.68,339.85,339.49,339.68,19549.0,339.1182,339.2879,338.9285,339.1182,19549.0
2025-04-29 12:25:00,339.69,339.88,339.58,339.84,20335.0,339.1282,339.3179,339.0184,339.2779,20335.0
2025-04-29 12:30:00,339.85,340.0,339.56,339.99,15098.0,339.2879,339.4377,338.9984,339.4277,15098.0
2025-04-29 12:35:00,339.93,340.0,339.3,339.43,13581.0,339.3678,339.4377,338.7388,338.8686,13581.0
2025-04-29 12:40:00,339.43,339.74,339.41,339.63,11303.0,338.8686,339.1781,338.8486,339.0683,11303.0
2025-04-29 12:45:00,339.54,339.6,338.59,338.73,16645.0,338.9784,339.0383,338.03,338.1698,16645.0
2025-04-29 12:50:00,338.78,339.02,338.61,338.94,10416.0,338.2197,338.4593,338.05,338.3794,10416.0
2025-04-29 12:55:00,338.99,339.02,338.43,338.76,46770.0,338.4293,338.4593,337.8703,338.1997,46770.0
2025-04-29 13:00:00,338.86,339.2,338.67,338.99,16575.0,338.2996,338.639,338.1099,338.4293,16575.0
2025-04-29 13:05:00,339.07,339.24,338.88,338.89,11719.0,338.5092,338.6789,338.3195,338.3295,11719.0
2025-04-29 13:10:00,338.82,339.21,338.67,339.12,14841.0,338.2596,338.649,338.1099,338.5591,14841.0
2025-04-29 13:15:00,339.12,339.73,338.95,339.65,31649.0,338.5591,339.1681,338.3894,339.0882,31649.0
2025-04-29 13:20:00,339.68,339.94,339.58,339.94,52268.0,339.1182,339.3778,339.0184,339.3778,52268.0
2025-04-29 13:25:00,339.93,340.29,339.84,340.29,28708.0,339.3678,339.7272,339.2779,339.7272,28708.0
2025-04-29 13:30:00,340.26,340.42,339.96,340.06,27952.0,339.6972,339.857,339.3977,339.4976,27952.0
2025-04-29 13:35:00,340.05,340.38,340.04,340.3,11231.0,339.4876,339.817,339.4776,339.7372,11231.0
2025-04-29 13:40:00,340.39,341.01,340.37,340.99,18290.0,339.827,340.446,339.8071,340.426,18290.0
2025-04-29 13:45:00,341.0,341.53,340.92,341.44,45031.0,340.436,340.9651,340.3561,340.8753,45031.0
2025-04-29 13:50:00,341.44,341.54,340.91,341.09,18537.0,340.8753,340.9751,340.3462,340.5259,18537.0
2025-04-29 13:55:00,341.14,341.46,341.03,341.03,17442.0,340.5758,340.8953,340.466,340.466,17442.0
2025-04-29 14:00:00,341.09,341.41,341.05,341.37,11025.0,340.5259,340.8453,340.4859,340.8054,11025.0
2025-04-29 14:05:00,341.41,341.55,340.77,341.09,35038.0,340.8453,340.9851,340.2064,340.5259,35038.0
2025-04-29 14:10:00,341.01,341.11,340.79,340.81,15136.0,340.446,340.5458,340.2264,340.2463,15136.0
2025-04-29 14:15:00,340.87,341.15,340.86,340.9,14745.0,340.3062,340.5858,340.2962,340.3362,14745.0
2025-04-29 14:20:00,340.9,341.04,340.44,340.65,28387.0,340.3362,340.4759,339.8769,340.0866,28387.0
2025-04-29 14:25:00,340.61,341.08,340.54,340.91,22980.0,340.0467,340.5159,339.9768,340.3462,22980.0
2025-04-29 14:30:00,340.96,341.12,340.75,340.93,8980.0,340.3961,340.5558,340.1864,340.3661,8980.0
2025-04-29 14:35:00,340.92,341.26,340.85,341.19,20820.0,340.3561,340.6956,340.2863,340.6257,20820.0
2025-04-29 14:40:00,341.19,341.4,341.13,341.4,89555.0,340.6257,340.8354,340.5658,340.8354,89555.0
2025-04-29 14:45:00,341.4,341.42,340.85,340.85,32157.0,340.8354,340.8553,340.2863,340.2863,32157.0
2025-04-29 14:50:00,340.92,341.06,340.5,340.88,19674.0,340.3561,340.4959,339.9368,340.3162,19674.0
2025-04-29 14:55:00,340.85,340.97,340.58,340.63,16512.0,340.2863,340.4061,340.0167,340.0666,16512.0
2025-04-29 15:00:00,340.63,340.94,340.62,340.79,18304.0,340.0666,340.3761,340.0566,340.2264,18304.0
2025-04-29 15:05:00,340.79,341.26,340.72,340.9,16076.0,340.2264,340.6956,340.1565,340.3362,16076.0
2025-04-29 15:10:00,340.95,341.1,340.79,340.87,34715.0,340.3861,340.5359,340.2264,340.3062,34715.0
2025-04-29 15:15:00,340.9,341.08,340.77,340.88,37806.0,340.3362,340.5159,340.2064,340.3162,37806.0
2025-04-29 15:20:00,340.93,341.26,340.82,341.21,23253.0,340.3661,340.6956,340.2563,340.6457,23253.0
2025-04-29 15:25:00,341.24,341.3,340.92,341.22,22912.0,340.6756,340.7355,340.3561,340.6557,22912.0
2025-04-29 15:30:00,341.25,341.73,341.22,341.73,60206.0,340.6856,341.1648,340.6557,341.1648,60206.0
2025-04-29 15:35:00,341.73,341.73,341.38,341.61,50719.0,341.1648,341.1648,340.8154,341.045,50719.0
2025-04-29 15:40:00,341.61,341.77,341.32,341.51,45691.0,341.045,341.2047,340.7555,340.9452,45691.0
2025-04-29 15:45:00,341.52,342.07,341.38,342.07,78534.0,340.9552,341.5042,340.8154,341.5042,78534.0
2025-04-29 15:50:00,342.12,342.27,341.75,341.95,107192.0,341.5542,341.7039,341.1848,341.3844,107192.0
2025-04-29 15:55:00,342.02,342.02,341.2,341.25,243395.0,341.4543,341.4543,340.6357,340.6856,243395.0
2025-04-30 09:30:00,334.44,344.08,333.24,341.98,388854.0,333.8869,343.5109,332.6889,341.4144,388854.0
2025-04-30 09:35:00,341.45,341.54,338.23,338.74,126516.0,340.8853,340.9751,337.6706,338.1798,126516.0
2025-04-30 09:40:00,338.74,338.99,336.24,336.39,114640.0,338.1798,338.4293,335.6839,335.8336,114640.0
2025-04-30 09:45:00,336.42,338.44,336.41,337.66,112489.0,335.8636,337.8803,335.8536,337.1015,112489.0
2025-04-30 09:50:00,337.54,337.8,334.83,334.92,60383.0,336.9817,337.2413,334.2762,334.3661,60383.0
2025-04-30 09:55:00,334.88,335.21,333.32,333.57,98411.0,334.3261,334.6556,332.7687,333.0183,98411.0
2025-04-30 10:00:00,333.57,336.15,333.24,335.39,104392.0,333.0183,335.594,332.6889,334.8353,104392.0
2025-04-30 10:05:00,335.61,336.99,335.21,336.99,38600.0,335.0549,336.4326,334.6556,336.4326,38600.0
2025-04-30 10:10:00,336.72,338.49,336.54,338.32,50916.0,336.1631,337.9302,335.9834,337.7604,50916.0
2025-04-30 10:15:00,338.36,339.17,337.96,339.17,37669.0,337.8004,338.609,337.401,338.609,37669.0
2025-04-30 10:20:00,339.17,340.28,338.78,340.25,34575.0,338.609,339.7172,338.2197,339.6873,34575.0
2025-04-30 10:25:00,340.09,340.23,339.44,339.56,44742.0,339.5275,339.6673,338.8786,338.9984,44742.0
2025-04-30 10:30:00,339.54,340.13,339.26,339.9,53566.0,338.9784,339.5675,338.6989,339.3378,53566.0
2025-04-30 10:35:00,339.73,339.73,338.94,339.0,53373.0,339.1681,339.1681,338.3794,338.4393,53373.0
2025-04-30 10:40:00,339.08,339.3,338.23,339.12,34055.0,338.5192,338.7388,337.6706,338.5591,34055.0
2025-04-30 10:45:00,339.12,339.31,338.72,338.74,44121.0,338.5591,338.7488,338.1598,338.1798,44121.0
2025-04-30 10:50:00,338.86,340.24,338.63,339.68,40518.0,338.2996,339.6773,338.0699,339.1182,40518.0
2025-04-30 10:55:00,339.67,340.25,339.41,339.91,32648.0,339.1082,339.6873,338.8486,339.3478,32648.0
2025-04-30 11:00:00,340.04,340.32,339.75,340.17,36466.0,339.4776,339.7571,339.1881,339.6074,36466.0
2025-04-30 11:05:00,340.18,340.81,339.98,340.54,40234.0,339.6174,340.2463,339.4177,339.9768,40234.0
2025-04-30 11:10:00,340.65,341.13,340.37,340.59,26122.0,340.0866,340.5658,339.8071,340.0267,26122.0
2025-04-30 11:15:00,340.58,340.81,340.37,340.48,15744.0,340.0167,340.2463,339.8071,339.9169,15744.0
2025-04-30 11:20:00,340.59,341.11,340.56,340.58,38191.0,340.0267,340.5458,339.9967,340.0167,38191.0
2025-04-30 11:25:00,340.56,340.99,340.23,340.72,25003.0,339.9967,340.426,339.6673,340.1565,25003.0
2025-04-30 11:30:00,340.68,341.54,340.57,341.5,41889.0,340.1165,340.9751,340.0067,340.9352,41889.0
2025-04-30 11:35:00,341.5,341.58,340.91,341.12,25286.0,340.9352,341.0151,340.3462,340.5558,25286.0
2025-04-30 11:40:00,341.12,341.31,340.75,340.81,28687.0,340.5558,340.7455,340.1864,340.2463,28687.0
2025-04-30 11:45:00,340.81,341.0,340.58,340.98,25950.0,340.2463,340.436,340.0167,340.416,25950.0
2025-04-30 11:50:00,340.98,341.55,340.75,341.43,24156.0,340.416,340.9851,340.1864,340.8653,24156.0
2025-04-30 11:55:00,341.43,341.51,340.85,341.32,23930.0,340.8653,340.9452,340.2863,340.7555,23930.0
2025-04-30 12:00:00,341.31,341.74,341.22,341.55,20248.0,340.7455,341.1748,340.6557,340.9851,20248.0
2025-04-30 12:05:00,341.66,341.99,341.48,341.61,22100.0,341.0949,341.4244,340.9152,341.045,22100.0
2025-04-30 12:10:00,341.61,341.9,341.41,341.72,17019.0,341.045,341.3345,340.8453,341.1548,17019.0
2025-04-30 12:15:00,341.72,342.38,341.71,342.17,21715.0,341.1548,341.8137,341.1448,341.6041,21715.0
2025-04-30 12:20:00,342.02,342.03,341.44,341.58,17124.0,341.4543,341.4643,340.8753,341.0151,17124.0
2025-04-30 12:25:00,341.59,342.09,341.46,341.82,37811.0,341.025,341.5242,340.8953,341.2547,37811.0
2025-04-30 12:30:00,341.69,341.71,341.14,341.41,18341.0,341.1249,341.1448,340.5758,340.8453,18341.0
2025-04-30 12:35:00,341.41,341.85,341.14,341.52,44606.0,340.8453,341.2846,340.5758,340.9552,44606.0
2025-04-30 12:40:00,341.38,342.06,341.33,341.99,27226.0,340.8154,341.4943,340.7655,341.4244,27226.0
2025-04-30 12:45:00,342.08,342.44,341.9,342.41,21110.0,341.5142,341.8736,341.3345,341.8437,21110.0
2025-04-30 12:50:00,342.39,342.7,342.33,342.41,13011.0,341.8237,342.1332,341.7638,341.8437,13011.0
2025-04-30 12:55:00,342.44,342.76,342.31,342.53,15419.0,341.8736,342.1931,341.7438,341.9635,15419.0
2025-04-30 13:00:00,342.54,342.71,342.12,342.16,19190.0,341.9735,342.1432,341.5542,341.5941,19190.0
2025-04-30 13:05:00,342.16,342.43,341.95,342.22,20907.0,341.5941,341.8637,341.3844,341.654,20907.0
2025-04-30 13:10:00,342.19,342.32,341.08,341.4,28368.0,341.624,341.7538,340.5159,340.8354,28368.0
2025-04-30 13:15:00,341.46,341.72,341.27,341.6,25245.0,340.8953,341.1548,340.7056,341.035,25245.0
2025-04-30 13:20:00,341.69,341.74,341.37,341.5,21281.0,341.1249,341.1748,340.8054,340.9352,21281.0
2025-04-30 13:25:00,341.5,342.4,341.5,342.36,32239.0,340.9352,341.8337,340.9352,341.7938,32239.0
2025-04-30 13:30:00,342.5,342.95,342.21,342.9,28055.0,341.9335,342.3828,341.644,342.3329,28055.0
2025-04-30 13:35:00,342.99,343.5,342.71,342.71,31501.0,342.4227,342.9319,342.1432,342.1432,31501.0
2025-04-30 13:40:00,342.71,343.35,342.71,343.2,20215.0,342.1432,342.7821,342.1432,342.6324,20215.0
2025-04-30 13:45:00,343.16,343.32,342.84,343.17,17392.0,342.5924,342.7522,342.273,342.6024,17392.0
2025-04-30 13:50:00,343.18,343.34,342.96,343.19,45389.0,342.6124,342.7721,342.3928,342.6224,45389.0
2025-04-30 13:55:00,343.19,343.28,342.92,343.0,14755.0,342.6224,342.7122,342.3528,342.4327,14755.0
2025-04-30 14:00:00,342.99,342.99,342.39,342.89,23795.0,342.4227,342.4227,341.8237,342.3229,23795.0
2025-04-30 14:05:00,342.83,344.13,342.58,343.49,63023.0,342.263,343.5608,342.0134,342.9219,63023.0
2025-04-30 14:10:00,343.51,344.24,343.32,343.34,24067.0,342.9419,343.6707,342.7522,342.7721,24067.0
2025-04-30 14:15:00,343.48,343.56,342.82,343.17,34752.0,342.9119,342.9918,342.253,342.6024,34752.0
2025-04-30 14:20:00,343.06,343.33,342.84,343.25,20136.0,342.4926,342.7622,342.273,342.6823,20136.0
2025-04-30 14:25:00,343.25,343.31,341.94,342.34,76132.0,342.6823,342.7422,341.3745,341.7738,76132.0
2025-04-30 14:30:00,342.33,342.7,342.19,342.25,28206.0,341.7638,342.1332,341.624,341.6839,28206.0
2025-04-30 14:35:00,342.22,342.22,341.11,341.32,31588.0,341.654,341.654,340.5458,340.7555,31588.0
2025-04-30 14:40:00,341.22,341.54,340.75,340.91,23648.0,340.6557,340.9751,340.1864,340.3462,23648.0
2025-04-30 14:45:00,340.91,341.86,340.9,341.83,21428.0,340.3462,341.2946,340.3362,341.2646,21428.0
2025-04-30 14:50:00,341.81,341.96,341.18,341.25,19168.0,341.2447,341.3944,340.6157,340.6856,19168.0
2025-04-30 14:55:00,341.26,341.5,340.87,340.95,21842.0,340.6956,340.9352,340.3062,340.3861,21842.0
2025-04-30 15:00:00,340.91,341.36,340.6,341.15,34623.0,340.3462,340.7954,340.0367,340.5858,34623.0
2025-04-30 15:05:00,341.09,341.35,340.96,341.21,24817.0,340.5259,340.7854,340.3961,340.6457,24817.0
2025-04-30 15:10:00,341.21,341.92,341.15,341.61,35307.0,340.6457,341.3545,340.5858,341.045,35307.0
2025-04-30 15:15:00,341.72,341.91,341.08,341.08,35612.0,341.1548,341.3445,340.5159,340.5159,35612.0
2025-04-30 15:20:00,341.14,341.64,340.88,341.19,43184.0,340.5758,341.075,340.3162,340.6257,43184.0
2025-04-30 15:25:00,341.19,341.2,340.52,340.55,28473.0,340.6257,340.6357,339.9568,339.9868,28473.0
2025-04-30 15:30:00,340.63,340.82,340.31,340.47,46119.0,340.0666,340.2563,339.7472,339.9069,46119.0
2025-04-30 15:35:00,340.63,340.92,340.37,340.58,44727.0,340.0666,340.3561,339.8071,340.0167,44727.0
2025-04-30 15:40:00,340.62,341.63,340.53,341.54,29063.0,340.0566,341.065,339.9668,340.9751,29063.0
2025-04-30 15:45:00,341.55,343.39,341.46,343.25,62064.0,340.9851,342.8221,340.8953,342.6823,62064.0
2025-04-30 15:50:00,343.57,345.85,343.39,345.38,178381.0,343.0018,345.278,342.8221,344.8088,178381.0
2025-04-30 15:55:00,345.26,346.52,344.48,345.1,664358.0,344.689,345.9469,343.9103,344.5292,664358.0
2025-05-01 09:30:00,345.58,345.72,341.51,342.7,194670.0,345.0084,345.1482,340.9452,342.1332,194670.0
2025-05-01 09:35:00,342.68,343.14,342.02,342.98,106039.0,342.1132,342.5725,341.4543,342.4127,106039.0
2025-05-01 09:40:00,343.06,343.62,342.65,343.1,66712.0,342.4926,343.0517,342.0833,342.5325,66712.0
2025-05-01 09:45:00,343.09,343.38,342.1,342.52,52137.0,342.5226,342.8121,341.5342,341.9535,52137.0
2025-05-01 09:50:00,342.44,343.75,342.36,343.26,60796.0,341.8736,343.1815,341.7938,342.6923,60796.0
2025-05-01 09:55:00,343.18,343.3,340.69,340.98,58998.0,342.6124,342.7322,340.1265,340.416,58998.0
2025-05-01 10:00:00,340.99,341.98,340.84,341.75,100880.0,340.426,341.4144,340.2763,341.1848,100880.0
2025-05-01 10:05:00,342.0,342.22,340.64,340.83,45224.0,341.4344,341.654,340.0766,340.2663,45224.0
2025-05-01 10:10:00,340.69,340.99,340.12,340.86,56587.0,340.1265,340.426,339.5575,340.2962,56587.0
2025-05-01 10:15:00,340.87,341.83,340.87,341.37,50048.0,340.3062,341.2646,340.3062,340.8054,50048.0
2025-05-01 10:20:00,341.38,342.89,341.38,342.87,40657.0,340.8154,342.3229,340.8154,342.3029,40657.0
2025-05-01 10:25:00,342.88,343.5,342.61,343.25,39972.0,342.3129,342.9319,342.0434,342.6823,39972.0
2025-05-01 10:30:00,343.26,343.26,341.29,341.9,69839.0,342.6923,342.6923,340.7255,341.3345,69839.0
2025-05-01 10:35:00,341.84,342.38,341.68,342.36,28089.0,341.2746,341.8137,341.1149,341.7938,28089.0
2025-05-01 10:40:00,342.36,342.72,341.82,341.82,39136.0,341.7938,342.1532,341.2547,341.2547,39136.0
2025-05-01 10:45:00,341.85,342.17,341.53,341.91,23670.0,341.2846,341.6041,340.9651,341.3445,23670.0
2025-05-01 10:50:00,341.89,342.37,341.76,342.32,26782.0,341.3245,341.8038,341.1948,341.7538,26782.0
2025-05-01 10:55:00,342.61,342.99,342.55,342.8,29895.0,342.0434,342.4227,341.9835,342.233,29895.0
2025-05-01 11:00:00,342.85,342.91,342.43,342.68,25909.0,342.283,342.3429,341.8637,342.1132,25909.0
2025-05-01 11:05:00,342.75,343.08,342.51,342.8,22652.0,342.1831,342.5126,341.9435,342.233,22652.0
2025-05-01 11:10:00,342.77,343.42,342.58,343.11,23499.0,342.2031,342.852,342.0134,342.5425,23499.0
2025-05-01 11:15:00,343.09,343.5,342.96,343.3,42817.0,342.5226,342.9319,342.3928,342.7322,42817.0
2025-05-01 11:20:00,343.23,343.9,343.05,343.58,24808.0,342.6623,343.3312,342.4826,343.0117,24808.0
2025-05-01 11:25:00,343.82,344.22,343.51,343.53,30906.0,343.2514,343.6507,342.9419,342.9618,30906.0
2025-05-01 11:30:00,343.62,343.89,343.2,343.76,20542.0,343.0517,343.3212,342.6324,343.1915,20542.0
2025-05-01 11:35:00,343.77,344.5,343.76,344.37,24091.0,343.2014,343.9302,343.1915,343.8004,24091.0
2025-05-01 11:40:00,344.43,344.58,343.8,343.95,44633.0,343.8603,344.0101,343.2314,343.3811,44633.0
2025-05-01 11:45:00,343.98,344.22,343.84,344.08,15217.0,343.4111,343.6507,343.2713,343.5109,15217.0
2025-05-01 11:50:00,344.08,344.09,343.74,343.88,16431.0,343.5109,343.5209,343.1715,343.3113,16431.0
2025-05-01 11:55:00,343.94,343.95,342.77,343.12,21837.0,343.3712,343.3811,342.2031,342.5525,21837.0
2025-05-01 12:00:00,343.11,343.5,343.04,343.37,22778.0,342.5425,342.9319,342.4726,342.8021,22778.0
2025-05-01 12:05:00,343.25,344.0,343.24,343.99,30800.0,342.6823,343.4311,342.6723,343.4211,30800.0
2025-05-01 12:10:00,343.88,343.88,343.15,343.15,24091.0,343.3113,343.3113,342.5825,342.5825,24091.0
2025-05-01 12:15:00,343.19,343.26,342.55,343.05,22392.0,342.6224,342.6923,341.9835,342.4826,22392.0
2025-05-01 12:20:00,343.17,343.27,342.85,343.05,29176.0,342.6024,342.7023,342.283,342.4826,29176.0
2025-05-01 12:25:00,343.02,343.92,342.98,343.52,17823.0,342.4527,343.3512,342.4127,342.9518,17823.0
2025-05-01 12:30:00,343.52,343.79,343.41,343.59,9948.0,342.9518,343.2214,342.842,343.0217,9948.0
2025-05-01 12:35:00,343.54,343.54,343.18,343.3,16151.0,342.9718,342.9718,342.6124,342.7322,16151.0
2025-05-01 12:40:00,343.25,343.26,342.75,343.23,27662.0,342.6823,342.6923,342.1831,342.6623,27662.0
2025-05-01 12:45:00,343.23,343.37,342.64,342.83,40962.0,342.6623,342.8021,342.0733,342.263,40962.0
2025-05-01 12:50:00,342.83,343.33,342.78,343.19,25500.0,342.263,342.7622,342.2131,342.6224,25500.0
2025-05-01 12:55:00,343.25,343.41,342.94,343.12,16386.0,342.6823,342.842,342.3728,342.5525,16386.0
2025-05-01 13:00:00,343.18,344.08,343.18,344.07,17537.0,342.6124,343.5109,342.6124,343.5009,17537.0
2025-05-01 13:05:00,344.07,344.19,343.81,344.11,12727.0,343.5009,343.6207,343.2414,343.5409,12727.0
2025-05-01 13:10:00,344.11,344.32,343.93,344.15,25114.0,343.5409,343.7505,343.3612,343.5808,25114.0
2025-05-01 13:15:00,344.18,344.3,343.96,344.17,17773.0,343.6108,343.7306,343.3911,343.6008,17773.0
2025-05-01 13:20:00,344.16,344.27,344.0,344.08,10190.0,343.5908,343.7006,343.4311,343.5109,10190.0
2025-05-01 13:25:00,344.14,344.2,343.64,343.79,11109.0,343.5708,343.6307,343.0716,343.2214,11109.0
2025-05-01 13:30:00,343.82,344.06,343.72,343.87,28460.0,343.2514,343.491,343.1515,343.3013,28460.0
2025-05-01 13:35:00,343.88,343.88,342.93,342.98,19517.0,343.3113,343.3113,342.3628,342.4127,19517.0
2025-05-01 13:40:00,343.01,343.01,342.07,342.27,30795.0,342.4427,342.4427,341.5042,341.7039,30795.0
2025-05-01 13:45:00,342.22,342.38,341.95,342.34,12885.0,341.654,341.8137,341.3844,341.7738,12885.0
2025-05-01 13:50:00,342.39,342.58,342.1,342.27,11174.0,341.8237,342.0134,341.5342,341.7039,11174.0
2025-05-01 13:55:00,342.38,342.72,342.13,342.52,12889.0,341.8137,342.1532,341.5641,341.9535,12889.0
2025-05-01 14:00:00,342.44,342.77,342.38,342.63,10967.0,341.8736,342.2031,341.8137,342.0633,10967.0
2025-05-01 14:05:00,342.67,343.05,342.6,342.99,16301.0,342.1033,342.4826,342.0334,342.4227,16301.0
2025-05-01 14:10:00,342.99,343.37,342.88,343.29,25987.0,342.4227,342.8021,342.3129,342.7222,25987.0
2025-05-01 14:15:00,343.39,343.63,343.3,343.38,33031.0,342.8221,343.0617,342.7322,342.8121,33031.0
2025-05-01 14:20:00,343.38,343.47,343.13,343.27,62524.0,342.8121,342.9019,342.5625,342.7023,62524.0
2025-05-01 14:25:00,343.28,343.63,343.03,343.61,39209.0,342.7122,343.0617,342.4627,343.0417,39209.0
2025-05-01 14:30:00,343.68,344.2,343.55,343.88,20832.0,343.1116,343.6307,342.9818,343.3113,20832.0
2025-05-01 14:35:00,343.81,344.11,343.62,344.04,27579.0,343.2414,343.5409,343.0517,343.471,27579.0
2025-05-01 14:40:00,343.91,344.47,343.91,344.33,37271.0,343.3412,343.9003,343.3412,343.7605,37271.0
2025-05-01 14:45:00,344.33,344.78,344.33,344.76,35095.0,343.7605,344.2098,343.7605,344.1898,35095.0
2025-05-01 14:50:00,344.6,344.82,344.29,344.34,23507.0,344.0301,344.2497,343.7206,343.7705,23507.0
2025-05-01 14:55:00,344.33,344.41,343.9,344.25,28208.0,343.7605,343.8404,343.3312,343.6806,28208.0
2025-05-01 15:00:00,344.23,344.63,343.95,344.61,28018.0,343.6607,344.06,343.3811,344.04,28018.0
2025-05-01 15:05:00,344.62,344.64,343.9,344.01,72100.0,344.05,344.07,343.3312,343.441,72100.0
2025-05-01 15:10:00,343.98,343.98,343.29,343.67,33231.0,343.4111,343.4111,342.7222,343.1016,33231.0
2025-05-01 15:15:00,343.72,343.94,343.38,343.46,28687.0,343.1515,343.3712,342.8121,342.8919,28687.0
2025-05-01 15:20:00,343.47,343.6,343.14,343.19,28427.0,342.9019,343.0317,342.5725,342.6224,28427.0
2025-05-01 15:25:00,343.14,343.36,342.93,343.12,27193.0,342.5725,342.7921,342.3628,342.5525,27193.0
2025-05-01 15:30:00,343.16,343.3,342.63,342.69,39111.0,342.5924,342.7322,342.0633,342.1232,39111.0
2025-05-01 15:35:00,342.57,342.65,342.03,342.11,37492.0,342.0034,342.0833,341.4643,341.5442,37492.0
2025-05-01 15:40:00,342.1,343.4,342.09,343.39,57284.0,341.5342,342.832,341.5242,342.8221,57284.0
2025-05-01 15:45:00,343.4,343.88,343.19,343.77,50442.0,342.832,343.3113,342.6224,343.2014,50442.0
2025-05-01 15:50:00,343.72,343.85,342.94,343.17,99786.0,343.1515,343.2813,342.3728,342.6024,99786.0
2025-05-01 15:55:00,343.17,343.17,341.87,342.42,295466.0,342.6024,342.6024,341.3046,341.8537,295466.0
2025-05-02 09:30:00,347.22,350.09,347.15,349.47,209129.0,346.6457,349.511,346.5758,348.892,209129.0
2025-05-02 09:35:00,349.41,350.09,349.13,349.49,48680.0,348.8321,349.511,348.5526,348.912,48680.0
2025-05-02 09:40:00,349.54,349.64,348.71,349.25,35004.0,348.9619,349.0617,348.1333,348.6724,35004.0
2025-05-02 09:45:00,349.3,349.61,348.79,349.1,42314.0,348.7223,349.0318,348.2131,348.5226,42314.0
2025-05-02 09:50:00,348.97,349.21,348.14,348.6,33674.0,348.3928,348.6324,347.5642,348.0234,33674.0
2025-05-02 09:55:00,348.65,349.0,348.42,348.64,33514.0,348.0734,348.4228,347.8437,348.0634,33514.0
2025-05-02 10:00:00,348.65,348.93,347.92,348.05,28354.0,348.0734,348.3529,347.3446,347.4744,28354.0
2025-05-02 10:05:00,348.05,348.53,347.74,348.09,33253.0,347.4744,347.9536,347.1649,347.5143,33253.0
2025-05-02 10:10:00,348.06,348.11,347.34,347.48,59541.0,347.4843,347.5343,346.7655,346.9053,59541.0
2025-05-02 10:15:00,347.48,348.2,347.42,347.6,54070.0,346.9053,347.6241,346.8454,347.0251,54070.0
2025-05-02 10:20:00,347.54,348.12,347.42,348.12,32724.0,346.9652,347.5442,346.8454,347.5442,32724.0
2025-05-02 10:25:00,348.13,348.89,348.0,348.63,65273.0,347.5542,348.313,347.4244,348.0534,65273.0
2025-05-02 10:30:00,348.57,348.67,348.16,348.41,27395.0,347.9935,348.0933,347.5842,347.8338,27395.0
2025-05-02 10:35:00,348.41,348.6,347.91,348.22,19156.0,347.8338,348.0234,347.3346,347.6441,19156.0
2025-05-02 10:40:00,348.22,348.31,347.67,347.8,15952.0,347.6441,347.7339,347.095,347.2248,15952.0
2025-05-02 10:45:00,347.85,348.44,347.77,347.88,26203.0,347.2747,347.8637,347.1948,347.3046,26203.0
2025-05-02 10:50:00,347.86,347.93,347.05,347.36,28484.0,347.2847,347.3546,346.476,346.7855,28484.0
2025-05-02 10:55:00,347.38,348.1,347.38,348.1,31498.0,346.8055,347.5243,346.8055,347.5243,31498.0
2025-05-02 11:00:00,348.2,348.4,347.66,347.89,23333.0,347.6241,347.8238,347.085,347.3146,23333.0
2025-05-02 11:05:00,347.89,348.27,347.88,347.93,24142.0,347.3146,347.694,347.3046,347.3546,24142.0
2025-05-02 11:10:00,347.93,348.65,347.88,348.55,22171.0,347.3546,348.0734,347.3046,347.9735,22171.0
2025-05-02 11:15:00,348.52,348.87,348.36,348.37,14307.0,347.9436,348.293,347.7838,347.7938,14307.0
2025-05-02 11:20:00,348.33,348.51,348.18,348.31,21752.0,347.7539,347.9336,347.6041,347.7339,21752.0
2025-05-02 11:25:00,348.3,348.33,347.6,347.9,30834.0,347.7239,347.7539,347.0251,347.3246,30834.0
2025-05-02 11:30:00,347.94,348.33,347.68,347.98,44429.0,347.3645,347.7539,347.105,347.4045,44429.0
2025-05-02 11:35:00,348.07,348.08,347.39,347.79,45008.0,347.4943,347.5043,346.8154,347.2148,45008.0
2025-05-02 11:40:00,347.89,347.92,347.55,347.63,27708.0,347.3146,347.3446,346.9752,347.0551,27708.0
2025-05-02 11:45:00,347.57,348.29,347.55,348.25,37551.0,346.9951,347.714,346.9752,347.674,37551.0
2025-05-02 11:50:00,348.17,348.33,347.88,348.16,29720.0,347.5942,347.7539,347.3046,347.5842,29720.0
2025-05-02 11:55:00,348.2,348.53,348.13,348.18,24934.0,347.6241,347.9536,347.5542,347.6041,24934.0
2025-05-02 12:00:00,348.29,349.23,348.21,349.16,69714.0,347.714,348.6524,347.6341,348.5825,69714.0
2025-05-02 12:05:00,349.24,349.37,348.45,348.47,36434.0,348.6624,348.7922,347.8737,347.8937,36434.0
2025-05-02 12:10:00,348.47,348.65,348.24,348.43,38741.0,347.8937,348.0734,347.664,347.8537,38741.0
2025-05-02 12:15:00,348.44,348.44,348.0,348.07,32378.0,347.8637,347.8637,347.4244,347.4943,32378.0
2025-05-02 12:20:00,348.07,348.12,347.65,347.69,28470.0,347.4943,347.5442,347.075,347.115,28470.0
2025-05-02 12:25:00,347.69,347.96,347.65,347.75,21848.0,347.115,347.3845,347.075,347.1749,21848.0
2025-05-02 12:30:00,347.74,348.06,347.74,347.82,33277.0,347.1649,347.4843,347.1649,347.2447,33277.0
2025-05-02 12:35:00,347.91,348.09,347.51,348.0,35465.0,347.3346,347.5143,346.9352,347.4244,35465.0
2025-05-02 12:40:00,347.92,348.0,347.61,347.86,19702.0,347.3446,347.4244,347.0351,347.2847,19702.0
2025-05-02 12:45:00,347.91,347.91,347.71,347.79,15278.0,347.3346,347.3346,347.1349,347.2148,15278.0
2025-05-02 12:50:00,347.8,348.14,347.52,348.03,24447.0,347.2248,347.5642,346.9452,347.4544,24447.0
2025-05-02 12:55:00,348.03,348.24,347.85,347.89,20765.0,347.4544,347.664,347.2747,347.3146,20765.0
2025-05-02 13:00:00,347.93,347.97,347.61,347.67,23739.0,347.3546,347.3945,347.0351,347.095,23739.0
2025-05-02 13:05:00,347.67,347.81,347.45,347.48,30967.0,347.095,347.2348,346.8753,346.9053,30967.0
2025-05-02 13:10:00,347.49,347.69,347.27,347.33,25797.0,346.9153,347.115,346.6956,346.7555,25797.0
2025-05-02 13:15:00,347.36,347.37,346.94,347.15,26566.0,346.7855,346.7955,346.3662,346.5758,26566.0
2025-05-02 13:20:00,347.07,347.17,346.6,346.72,24504.0,346.496,346.5958,346.0268,346.1466,24504.0
2025-05-02 13:25:00,346.68,347.07,346.58,346.89,24094.0,346.1066,346.496,346.0068,346.3163,24094.0
2025-05-02 13:30:00,346.91,346.95,346.64,346.8,26538.0,346.3362,346.3762,346.0667,346.2264,26538.0
2025-05-02 13:35:00,346.79,346.93,346.31,346.55,40867.0,346.2164,346.3562,345.7372,345.9768,40867.0
2025-05-02 13:40:00,346.54,346.77,346.38,346.62,40702.0,345.9669,346.1965,345.8071,346.0467,40702.0
2025-05-02 13:45:00,346.61,346.71,346.28,346.29,41769.0,346.0367,346.1366,345.7073,345.7173,41769.0
2025-05-02 13:50:00,346.32,346.59,346.15,346.17,43731.0,345.7472,346.0168,345.5775,345.5975,43731.0
2025-05-02 13:55:00,346.18,346.58,346.12,346.22,34716.0,345.6074,346.0068,345.5475,345.6474,34716.0
2025-05-02 14:00:00,346.24,346.65,346.15,346.49,41525.0,345.6673,346.0767,345.5775,345.9169,41525.0
2025-05-02 14:05:00,346.5,346.81,346.41,346.71,32096.0,345.9269,346.2364,345.8371,346.1366,32096.0
2025-05-02 14:10:00,346.74,347.18,346.74,347.03,36611.0,346.1665,346.6058,346.1665,346.456,36611.0
2025-05-02 14:15:00,347.0,347.34,346.97,347.28,44194.0,346.4261,346.7655,346.3961,346.7056,44194.0
2025-05-02 14:20:00,347.34,347.37,346.8,347.1,61406.0,346.7655,346.7955,346.2264,346.5259,61406.0
2025-05-02 14:25:00,347.13,347.22,346.68,346.73,31923.0,346.5559,346.6457,346.1066,346.1565,31923.0
2025-05-02 14:30:00,346.66,346.92,346.56,346.62,44036.0,346.0867,346.3462,345.9868,346.0467,44036.0
2025-05-02 14:35:00,346.65,347.41,346.54,347.23,39974.0,346.0767,346.8354,345.9669,346.6557,39974.0
2025-05-02 14:40:00,347.25,347.45,347.05,347.37,31411.0,346.6757,346.8753,346.476,346.7955,31411.0
2025-05-02 14:45:00,347.43,347.49,346.53,346.7,31824.0,346.8554,346.9153,345.9569,346.1266,31824.0
2025-05-02 14:50:00,346.76,347.24,346.57,347.2,37147.0,346.1865,346.6657,345.9968,346.6258,37147.0
2025-05-02 14:55:00,347.24,347.61,347.12,347.47,33230.0,346.6657,347.0351,346.5459,346.8953,33230.0
2025-05-02 15:00:00,347.53,347.65,347.26,347.28,31193.0,346.9552,347.075,346.6857,346.7056,31193.0
2025-05-02 15:05:00,347.32,347.55,347.31,347.46,33912.0,346.7456,346.9752,346.7356,346.8853,33912.0
2025-05-02 15:10:00,347.46,347.52,347.0,347.37,38759.0,346.8853,346.9452,346.4261,346.7955,38759.0
2025-05-02 15:15:00,347.37,347.88,347.37,347.81,43250.0,346.7955,347.3046,346.7955,347.2348,43250.0
2025-05-02 15:20:00,347.86,348.1,347.77,348.0,43714.0,347.2847,347.5243,347.1948,347.4244,43714.0
2025-05-02 15:25:00,348.0,348.2,347.93,347.94,44426.0,347.4244,347.6241,347.3546,347.3645,44426.0
2025-05-02 15:30:00,347.96,348.39,347.94,348.16,44703.0,347.3845,347.8138,347.3645,347.5842,44703.0
2025-05-02 15:35:00,348.09,348.7,348.09,348.49,45482.0,347.5143,348.1233,347.5143,347.9136,45482.0
2025-05-02 15:40:00,348.49,348.94,348.33,348.43,50088.0,347.9136,348.3629,347.7539,347.8537,50088.0
2025-05-02 15:45:00,348.43,348.43,347.21,347.27,48977.0,347.8537,347.8537,346.6357,346.6956,48977.0
2025-05-02 15:50:00,347.34,348.53,347.34,347.93,72781.0,346.7655,347.9536,346.7655,347.3546,72781.0
2025-05-02 15:55:00,347.94,348.05,347.33,347.54,271858.0,347.3645,347.4744,346.7555,346.9652,271858.0
2025-05-05 09:30:00,347.0,347.0,346.26,346.59,122149.0,346.4261,346.4261,345.6873,346.0168,122149.0
2025-05-05 09:35:00,346.63,347.6,346.12,347.18,37290.0,346.0567,347.0251,345.5475,346.6058,37290.0
2025-05-05 09:40:00,347.26,347.88,347.08,347.76,22206.0,346.6857,347.3046,346.506,347.1848,22206.0
2025-05-05 09:45:00,347.67,347.94,347.0,347.77,38499.0,347.095,347.3645,346.4261,347.1948,38499.0
2025-05-05 09:50:00,347.74,347.74,347.1,347.36,23774.0,347.1649,347.1649,346.5259,346.7855,23774.0
2025-05-05 09:55:00,347.48,348.75,347.44,348.57,22734.0,346.9053,348.1732,346.8654,347.9935,22734.0
2025-05-05 10:00:00,348.76,349.39,348.44,348.88,50988.0,348.1832,348.8121,347.8637,348.303,50988.0
2025-05-05 10:05:00,348.88,349.19,348.25,348.79,26565.0,348.303,348.6125,347.674,348.2131,26565.0
2025-05-05 10:10:00,348.79,349.47,348.78,349.09,23046.0,348.2131,348.892,348.2031,348.5126,23046.0
2025-05-05 10:15:00,349.2,349.88,349.19,349.57,18174.0,348.6225,349.3013,348.6125,348.9918,18174.0
2025-05-05 10:20:00,349.65,349.65,348.87,349.19,11767.0,349.0717,349.0717,348.293,348.6125,11767.0
2025-05-05 10:25:00,349.29,349.79,349.21,349.65,40836.0,348.7123,349.2115,348.6324,349.0717,40836.0
2025-05-05 10:30:00,349.65,349.65,349.11,349.35,28224.0,349.0717,349.0717,348.5326,348.7722,28224.0
2025-05-05 10:35:00,349.41,350.48,349.38,350.32,34416.0,348.8321,349.9003,348.8022,349.7406,34416.0
2025-05-05 10:40:00,350.32,350.69,350.03,350.06,51569.0,349.7406,350.11,349.4511,349.481,51569.0
2025-05-05 10:45:00,350.27,350.28,349.93,349.98,45719.0,349.6907,349.7007,349.3512,349.4012,45719.0
2025-05-05 10:50:00,350.04,350.33,349.9,350.3,30130.0,349.4611,349.7506,349.3213,349.7206,30130.0
2025-05-05 10:55:00,350.41,350.84,350.0,350.01,25495.0,349.8305,350.2597,349.4211,349.4311,25495.0
2025-05-05 11:00:00,350.0,350.23,349.93,349.94,27494.0,349.4211,349.6508,349.3512,349.3612,27494.0
2025-05-05 11:05:00,349.9,350.09,349.73,350.0,22106.0,349.3213,349.511,349.1516,349.4211,22106.0
2025-05-05 11:10:00,349.97,350.09,349.84,349.95,30522.0,349.3912,349.511,349.2614,349.3712,30522.0
2025-05-05 11:15:00,349.96,350.0,349.69,349.86,15677.0,349.3812,349.4211,349.1116,349.2814,15677.0
2025-05-05 11:20:00,349.89,350.02,349.78,349.83,21483.0,349.3113,349.4411,349.2015,349.2514,21483.0
2025-05-05 11:25:00,349.74,349.77,349.5,349.73,24483.0,349.1616,349.1915,348.922,349.1516,24483.0
2025-05-05 11:30:00,349.77,349.88,349.4,349.41,23263.0,349.1915,349.3013,348.8221,348.8321,23263.0
2025-05-05 11:35:00,349.43,349.49,348.9,349.04,20749.0,348.8521,348.912,348.323,348.4627,20749.0
2025-05-05 11:40:00,349.0,349.59,349.0,349.59,15299.0,348.4228,349.0118,348.4228,349.0118,15299.0
2025-05-05 11:45:00,349.55,349.68,349.13,349.13,17225.0,348.9719,349.1017,348.5526,348.5526,17225.0
2025-05-05 11:50:00,349.0,349.56,349.0,349.49,14787.0,348.4228,348.9819,348.4228,348.912,14787.0
2025-05-05 11:55:00,349.54,349.56,349.12,349.44,11714.0,348.9619,348.9819,348.5426,348.8621,11714.0
2025-05-05 12:00:00,349.38,349.79,349.29,349.57,9119.0,348.8022,349.2115,348.7123,348.9918,9119.0
2025-05-05 12:05:00,349.7,350.06,349.47,350.06,59511.0,349.1216,349.481,348.892,349.481,59511.0
2025-05-05 12:10:00,350.04,350.38,349.97,350.05,32511.0,349.4611,349.8005,349.3912,349.471,32511.0
2025-05-05 12:15:00,350.05,350.07,349.82,350.0,30977.0,349.471,349.491,349.2414,349.4211,30977.0
2025-05-05 12:20:00,350.02,350.09,349.87,350.0,40242.0,349.4411,349.511,349.2913,349.4211,40242.0
2025-05-05 12:25:00,350.05,350.21,349.87,349.98,45572.0,349.471,349.6308,349.2913,349.4012,45572.0
2025-05-05 12:30:00,350.05,350.05,349.78,349.97,21159.0,349.471,349.471,349.2015,349.3912,21159.0
2025-05-05 12:35:00,349.88,349.89,349.66,349.75,4839.0,349.3013,349.3113,349.0817,349.1715,4839.0
2025-05-05 12:40:00,349.76,350.04,349.76,349.99,9781.0,349.1815,349.4611,349.1815,349.4111,9781.0
2025-05-05 12:45:00,349.99,350.16,349.84,350.07,21011.0,349.4111,349.5809,349.2614,349.491,21011.0
2025-05-05 12:50:00,350.06,350.13,349.92,350.05,11947.0,349.481,349.5509,349.3413,349.471,11947.0
2025-05-05 12:55:00,350.05,350.05,349.7,349.82,23812.0,349.471,349.471,349.1216,349.2414,23812.0
2025-05-05 13:00:00,349.78,349.93,349.67,349.76,16397.0,349.2015,349.3512,349.0917,349.1815,16397.0
2025-05-05 13:05:00,349.75,350.02,349.74,350.02,10983.0,349.1715,349.4411,349.1616,349.4411,10983.0
2025-05-05 13:10:00,349.93,350.01,349.79,349.93,25987.0,349.3512,349.4311,349.2115,349.3512,25987.0
2025-05-05 13:15:00,349.96,349.96,349.69,349.85,15592.0,349.3812,349.3812,349.1116,349.2714,15592.0
2025-05-05 13:20:00,349.81,349.91,349.62,349.81,16944.0,349.2314,349.3313,349.0418,349.2314,16944.0
2025-05-05 13:25:00,349.8,349.99,349.67,349.94,10677.0,349.2215,349.4111,349.0917,349.3612,10677.0
2025-05-05 13:30:00,349.99,350.31,349.94,350.18,34937.0,349.4111,349.7306,349.3612,349.6008,34937.0
2025-05-05 13:35:00,350.22,350.5,350.21,350.45,8069.0,349.6408,349.9203,349.6308,349.8704,8069.0
2025-05-05 13:40:00,350.37,350.5,350.26,350.36,8279.0,349.7905,349.9203,349.6807,349.7805,8279.0
2025-05-05 13:45:00,350.35,350.76,350.3,350.72,9798.0,349.7706,350.1799,349.7206,350.1399,9798.0
2025-05-05 13:50:00,350.68,350.8,350.53,350.63,11505.0,350.1,350.2198,349.9503,350.0501,11505.0
2025-05-05 13:55:00,350.63,350.9,350.54,350.69,15111.0,350.0501,350.3196,349.9602,350.11,15111.0
2025-05-05 14:00:00,350.7,350.79,350.59,350.71,5337.0,350.12,350.2098,350.0102,350.13,5337.0
2025-05-05 14:05:00,350.67,351.05,350.57,350.68,18804.0,350.09,350.4694,349.9902,350.1,18804.0
2025-05-05 14:10:00,350.69,350.87,350.63,350.79,18184.0,350.11,350.2897,350.0501,350.2098,18184.0
2025-05-05 14:15:00,350.71,350.71,350.25,350.41,11010.0,350.13,350.13,349.6707,349.8305,11010.0
2025-05-05 14:20:00,350.34,350.49,350.2,350.24,8275.0,349.7606,349.9103,349.6208,349.6607,8275.0
2025-05-05 14:25:00,350.3,350.43,350.12,350.12,8811.0,349.7206,349.8504,349.5409,349.5409,8811.0
2025-05-05 14:30:00,350.06,350.31,350.05,350.25,13500.0,349.481,349.7306,349.471,349.6707,13500.0
2025-05-05 14:35:00,350.25,350.48,350.19,350.31,9484.0,349.6707,349.9003,349.6108,349.7306,9484.0
2025-05-05 14:40:00,350.4,350.49,350.21,350.48,10883.0,349.8205,349.9103,349.6308,349.9003,10883.0
2025-05-05 14:45:00,350.34,350.56,350.32,350.56,10642.0,349.7606,349.9802,349.7406,349.9802,10642.0
2025-05-05 14:50:00,350.49,350.76,350.49,350.6,9352.0,349.9103,350.1799,349.9103,350.0201,9352.0
2025-05-05 14:55:00,350.63,350.64,350.19,350.37,12836.0,350.0501,350.0601,349.6108,349.7905,12836.0
2025-05-05 15:00:00,350.37,350.38,350.13,350.29,10191.0,349.7905,349.8005,349.5509,349.7107,10191.0
2025-05-05 15:05:00,350.36,350.48,350.1,350.18,16969.0,349.7805,349.9003,349.521,349.6008,16969.0
2025-05-05 15:10:00,350.13,350.19,350.01,350.15,15050.0,349.5509,349.6108,349.4311,349.5709,15050.0
2025-05-05 15:15:00,350.19,350.46,350.12,350.3,17420.0,349.6108,349.8804,349.5409,349.7206,17420.0
2025-05-05 15:20:00,350.27,350.27,349.73,349.81,24028.0,349.6907,349.6907,349.1516,349.2314,24028.0
2025-05-05 15:25:00,349.87,350.08,349.78,349.92,22390.0,349.2913,349.501,349.2015,349.3413,22390.0
2025-05-05 15:30:00,349.89,349.91,349.68,349.82,17994.0,349.3113,349.3313,349.1017,349.2414,17994.0
2025-05-05 15:35:00,349.78,350.18,349.72,349.99,22515.0,349.2015,349.6008,349.1416,349.4111,22515.0
2025-05-05 15:40:00,349.99,350.07,349.61,349.71,35008.0,349.4111,349.491,349.0318,349.1316,35008.0
2025-05-05 15:45:00,349.72,349.79,349.41,349.65,34144.0,349.1416,349.2115,348.8321,349.0717,34144.0
2025-05-05 15:50:00,349.61,349.79,348.68,348.96,62982.0,349.0318,349.2115,348.1033,348.3829,62982.0
2025-05-05 15:55:00,348.93,349.06,348.44,349.0,216386.0,348.3529,348.4827,347.8637,348.4228,216386.0
2025-05-06 09:30:00,346.4,347.29,345.75,347.28,94344.0,345.8271,346.7156,345.1782,346.7056,94344.0
2025-05-06 09:35:00,347.25,347.6,346.77,347.34,20299.0,346.6757,347.0251,346.1965,346.7655,20299.0
2025-05-06 09:40:00,347.23,347.66,347.06,347.46,23549.0,346.6557,347.085,346.486,346.8853,23549.0
2025-05-06 09:45:00,347.46,347.73,346.84,346.86,30708.0,346.8853,347.1549,346.2664,346.2863,30708.0
2025-05-06 09:50:00,346.88,347.0,346.46,346.91,20892.0,346.3063,346.4261,345.887,346.3362,20892.0
2025-05-06 09:55:00,346.97,347.66,346.73,347.41,23850.0,346.3961,347.085,346.1565,346.8354,23850.0
2025-05-06 10:00:00,347.35,347.88,347.15,347.84,25852.0,346.7755,347.3046,346.5758,347.2647,25852.0
2025-05-06 10:05:00,347.88,348.17,347.33,347.68,49426.0,347.3046,347.5942,346.7555,347.105,49426.0
2025-05-06 10:10:00,347.69,347.92,347.26,347.26,51749.0,347.115,347.3446,346.6857,346.6857,51749.0
2025-05-06 10:15:00,347.33,347.86,347.21,347.73,39123.0,346.7555,347.2847,346.6357,347.1549,39123.0
2025-05-06 10:20:00,347.8,348.33,347.79,348.08,21926.0,347.2248,347.7539,347.2148,347.5043,21926.0
2025-05-06 10:25:00,348.09,348.38,348.03,348.11,17830.0,347.5143,347.8038,347.4544,347.5343,17830.0
2025-05-06 10:30:00,348.11,349.27,348.09,349.01,31594.0,347.5343,348.6923,347.5143,348.4328,31594.0
2025-05-06 10:35:00,349.01,349.06,348.73,348.98,12170.0,348.4328,348.4827,348.1532,348.4028,12170.0
2025-05-06 10:40:00,349.03,349.04,348.61,348.79,7476.0,348.4527,348.4627,348.0334,348.2131,7476.0
2025-05-06 10:45:00,348.83,349.46,348.79,349.02,17286.0,348.2531,348.882,348.2131,348.4428,17286.0
2025-05-06 10:50:00,348.94,349.21,348.69,349.21,18747.0,348.3629,348.6324,348.1133,348.6324,18747.0
2025-05-06 10:55:00,349.21,349.56,349.07,349.3,17596.0,348.6324,348.9819,348.4927,348.7223,17596.0
2025-05-06 11:00:00,349.35,349.62,349.24,349.34,22898.0,348.7722,349.0418,348.6624,348.7622,22898.0
2025-05-06 11:05:00,349.26,349.61,349.13,349.17,9481.0,348.6824,349.0318,348.5526,348.5925,9481.0
2025-05-06 11:10:00,349.23,349.47,349.14,349.23,8007.0,348.6524,348.892,348.5626,348.6524,8007.0
2025-05-06 11:15:00,349.21,349.36,348.97,349.21,5844.0,348.6324,348.7822,348.3928,348.6324,5844.0
2025-05-06 11:20:00,349.21,349.65,349.21,349.44,11189.0,348.6324,349.0717,348.6324,348.8621,11189.0
2025-05-06 11:25:00,349.44,349.46,348.95,348.98,14437.0,348.8621,348.882,348.3729,348.4028,14437.0
2025-05-06 11:30:00,349.02,349.56,349.02,349.51,16566.0,348.4428,348.9819,348.4428,348.9319,16566.0
2025-05-06 11:35:00,349.57,349.58,349.18,349.31,12043.0,348.9918,349.0018,348.6025,348.7323,12043.0
2025-05-06 11:40:00,349.31,349.31,348.57,348.57,10149.0,348.7323,348.7323,347.9935,347.9935,10149.0
2025-05-06 11:45:00,348.65,348.71,348.36,348.48,30817.0,348.0734,348.1333,347.7838,347.9036,30817.0
2025-05-06 11:50:00,348.53,348.53,348.09,348.16,18055.0,347.9536,347.9536,347.5143,347.5842,18055.0
2025-05-06 11:55:00,348.16,348.42,348.07,348.07,12069.0,347.5842,347.8437,347.4943,347.4943,12069.0
2025-05-06 12:00:00,348.07,348.51,347.96,348.39,39528.0,347.4943,347.9336,347.3845,347.8138,39528.0
2025-05-06 12:05:00,348.39,348.51,347.9,347.94,19982.0,347.8138,347.9336,347.3246,347.3645,19982.0
2025-05-06 12:10:00,348.02,349.3,347.77,349.11,38067.0,347.4444,348.7223,347.1948,348.5326,38067.0
2025-05-06 12:15:00,348.95,349.07,348.42,348.66,11593.0,348.3729,348.4927,347.8437,348.0833,11593.0
2025-05-06 12:20:00,348.66,348.66,347.71,347.88,10505.0,348.0833,348.0833,347.1349,347.3046,10505.0
2025-05-06 12:25:00,347.9,348.12,347.71,347.75,5414.0,347.3246,347.5442,347.1349,347.1749,5414.0
2025-05-06 12:30:00,347.73,348.09,347.64,347.98,4933.0,347.1549,347.5143,347.065,347.4045,4933.0
2025-05-06 12:35:00,347.98,348.43,347.92,348.22,7431.0,347.4045,347.8537,347.3446,347.6441,7431.0
2025-05-06 12:40:00,348.23,348.24,347.52,347.62,7204.0,347.6541,347.664,346.9452,347.0451,7204.0
2025-05-06 12:45:00,347.63,347.64,347.39,347.48,18725.0,347.0551,347.065,346.8154,346.9053,18725.0
2025-05-06 12:50:00,347.49,347.64,347.13,347.32,40517.0,346.9153,347.065,346.5559,346.7456,40517.0
2025-05-06 12:55:00,347.5,347.81,347.45,347.59,19271.0,346.9253,347.2348,346.8753,347.0151,19271.0
2025-05-06 13:00:00,347.69,348.24,347.62,347.93,20652.0,347.115,347.664,347.0451,347.3546,20652.0
2025-05-06 13:05:00,348.0,348.69,347.99,348.52,13119.0,347.4244,348.1133,347.4145,347.9436,13119.0
2025-05-06 13:10:00,348.47,348.55,348.23,348.49,8409.0,347.8937,347.9735,347.6541,347.9136,8409.0
2025-05-06 13:15:00,348.49,348.8,348.46,348.58,7367.0,347.9136,348.2231,347.8837,348.0035,7367.0
2025-05-06 13:20:00,348.8,348.8,348.0,348.09,41850.0,348.2231,348.2231,347.4244,347.5143,41850.0
2025-05-06 13:25:00,348.12,348.45,348.0,348.4,8883.0,347.5442,347.8737,347.4244,347.8238,8883.0
2025-05-06 13:30:00,348.36,348.53,348.33,348.37,5261.0,347.7838,347.9536,347.7539,347.7938,5261.0
2025-05-06 13:35:00,348.45,348.47,348.15,348.15,7079.0,347.8737,347.8937,347.5742,347.5742,7079.0
2025-05-06 13:40:00,348.09,348.15,347.86,347.97,16611.0,347.5143,347.5742,347.2847,347.3945,16611.0
2025-05-06 13:45:00,347.97,348.06,347.75,347.96,21062.0,347.3945,347.4843,347.1749,347.3845,21062.0
2025-05-06 13:50:00,347.92,348.23,347.89,348.13,8109.0,347.3446,347.6541,347.3146,347.5542,8109.0
2025-05-06 13:55:00,348.01,348.2,347.87,348.1,10664.0,347.4344,347.6241,347.2947,347.5243,10664.0
2025-05-06 14:00:00,348.09,348.58,348.02,348.58,20818.0,347.5143,348.0035,347.4444,348.0035,20818.0
2025-05-06 14:05:00,348.57,348.7,348.17,348.42,13503.0,347.9935,348.1233,347.5942,347.8437,13503.0
2025-05-06 14:10:00,348.27,348.41,348.08,348.21,6130.0,347.694,347.8338,347.5043,347.6341,6130.0
2025-05-06 14:15:00,348.21,348.58,348.21,348.58,4826.0,347.6341,348.0035,347.6341,348.0035,4826.0
2025-05-06 14:20:00,348.58,348.73,348.42,348.66,8208.0,348.0035,348.1532,347.8437,348.0833,8208.0
2025-05-06 14:25:00,348.57,348.85,348.48,348.76,14750.0,347.9935,348.273,347.9036,348.1832,14750.0
2025-05-06 14:30:00,348.75,348.84,348.6,348.7,13949.0,348.1732,348.263,348.0234,348.1233,13949.0
2025-05-06 14:35:00,348.66,348.88,348.53,348.88,13082.0,348.0833,348.303,347.9536,348.303,13082.0
2025-05-06 14:40:00,348.75,348.88,348.28,348.57,18666.0,348.1732,348.303,347.704,347.9935,18666.0
2025-05-06 14:45:00,348.55,348.6,348.34,348.45,14851.0,347.9735,348.0234,347.7639,347.8737,14851.0
2025-05-06 14:50:00,348.45,348.49,348.11,348.38,10457.0,347.8737,347.9136,347.5343,347.8038,10457.0
2025-05-06 14:55:00,348.26,348.69,348.26,348.68,10669.0,347.684,348.1133,347.684,348.1033,10669.0
2025-05-06 15:00:00,348.63,348.66,348.44,348.44,17833.0,348.0534,348.0833,347.8637,347.8637,17833.0
2025-05-06 15:05:00,348.5,348.5,348.08,348.3,13816.0,347.9236,347.9236,347.5043,347.7239,13816.0
2025-05-06 15:10:00,348.3,348.78,348.11,348.77,10688.0,347.7239,348.2031,347.5343,348.1932,10688.0
2025-05-06 15:15:00,348.73,348.79,348.47,348.47,15368.0,348.1532,348.2131,347.8937,347.8937,15368.0
2025-05-06 15:20:00,348.5,348.63,348.42,348.45,20701.0,347.9236,348.0534,347.8437,347.8737,20701.0
2025-05-06 15:25:00,348.46,348.7,348.41,348.64,13490.0,347.8837,348.1233,347.8338,348.0634,13490.0
2025-05-06 15:30:00,348.62,348.86,348.54,348.75,22496.0,348.0434,348.283,347.9635,348.1732,22496.0
2025-05-06 15:35:00,348.77,348.92,348.57,348.67,20756.0,348.1932,348.3429,347.9935,348.0933,20756.0
2025-05-06 15:40:00,348.69,348.9,348.63,348.86,15603.0,348.1133,348.323,348.0534,348.283,15603.0
2025-05-06 15:45:00,348.86,349.05,348.73,348.93,19034.0,348.283,348.4727,348.1532,348.3529,19034.0
2025-05-06 15:50:00,348.89,348.95,348.45,348.79,27021.0,348.313,348.3729,347.8737,348.2131,27021.0
2025-05-06 15:55:00,348.52,348.83,347.44,347.56,199553.0,347.9436,348.2531,346.8654,346.9852,199553.0
2025-05-07 09:30:00,348.7,349.03,347.7,348.76,131450.0,348.1233,348.4527,347.1249,348.1832,131450.0
2025-05-07 09:35:00,348.74,349.36,348.42,349.36,30356.0,348.1632,348.7822,347.8437,348.7822,30356.0
2025-05-07 09:40:00,349.18,349.88,349.18,349.75,21528.0,348.6025,349.3013,348.6025,349.1715,21528.0
2025-05-07 09:45:00,349.78,350.18,348.93,349.17,36193.0,349.2015,349.6008,348.3529,348.5925,36193.0
2025-05-07 09:50:00,349.17,349.46,348.89,349.0,21994.0,348.5925,348.882,348.313,348.4228,21994.0
2025-05-07 09:55:00,348.97,349.71,348.91,349.58,30672.0,348.3928,349.1316,348.3329,349.0018,30672.0
2025-05-07 10:00:00,349.59,349.59,349.12,349.25,29134.0,349.0118,349.0118,348.5426,348.6724,29134.0
2025-05-07 10:05:00,349.25,350.37,349.25,350.03,20097.0,348.6724,349.7905,348.6724,349.4511,20097.0
2025-05-07 10:10:00,349.97,350.27,349.9,350.17,12490.0,349.3912,349.6907,349.3213,349.5908,12490.0
2025-05-07 10:15:00,350.08,350.18,349.24,349.95,22107.0,349.501,349.6008,348.6624,349.3712,22107.0
2025-05-07 10:20:00,350.03,350.31,349.79,349.84,26852.0,349.4511,349.7306,349.2115,349.2614,26852.0
2025-05-07 10:25:00,349.95,350.14,349.78,349.86,25228.0,349.3712,349.5609,349.2015,349.2814,25228.0
2025-05-07 10:30:00,349.76,349.87,349.12,349.13,13039.0,349.1815,349.2913,348.5426,348.5526,13039.0
2025-05-07 10:35:00,349.15,349.4,348.92,349.12,11996.0,348.5725,348.8221,348.3429,348.5426,11996.0
2025-05-07 10:40:00,349.15,349.16,348.85,348.92,12965.0,348.5725,348.5825,348.273,348.3429,12965.0
2025-05-07 10:45:00,349.01,349.02,348.02,348.16,17363.0,348.4328,348.4428,347.4444,347.5842,17363.0
2025-05-07 10:50:00,348.17,348.34,347.78,347.88,24149.0,347.5942,347.7639,347.2048,347.3046,24149.0
2025-05-07 10:55:00,347.79,348.49,347.77,348.33,24801.0,347.2148,347.9136,347.1948,347.7539,24801.0
2025-05-07 11:00:00,348.2,348.37,347.9,347.98,28665.0,347.6241,347.7938,347.3246,347.4045,28665.0
2025-05-07 11:05:00,347.97,348.33,347.79,348.11,25596.0,347.3945,347.7539,347.2148,347.5343,25596.0
2025-05-07 11:10:00,348.11,348.34,347.67,347.67,24691.0,347.5343,347.7639,347.095,347.095,24691.0
2025-05-07 11:15:00,347.74,348.24,347.56,348.11,24461.0,347.1649,347.664,346.9852,347.5343,24461.0
2025-05-07 11:20:00,348.09,348.54,348.0,348.5,29930.0,347.5143,347.9635,347.4244,347.9236,29930.0
2025-05-07 11:25:00,348.42,348.83,348.13,348.64,12415.0,347.8437,348.2531,347.5542,348.0634,12415.0
2025-05-07 11:30:00,348.64,348.99,348.61,348.88,10572.0,348.0634,348.4128,348.0334,348.303,10572.0
2025-05-07 11:35:00,349.02,349.24,348.8,349.17,8554.0,348.4428,348.6624,348.2231,348.5925,8554.0
2025-05-07 11:40:00,349.18,349.39,349.14,349.27,5504.0,348.6025,348.8121,348.5626,348.6923,5504.0
2025-05-07 11:45:00,349.38,349.43,348.5,348.73,15729.0,348.8022,348.8521,347.9236,348.1532,15729.0
2025-05-07 11:50:00,348.68,349.5,348.68,349.41,18555.0,348.1033,348.922,348.1033,348.8321,18555.0
2025-05-07 11:55:00,349.47,350.32,349.44,350.25,21938.0,348.892,349.7406,348.8621,349.6707,21938.0
2025-05-07 12:00:00,350.25,350.59,350.11,350.24,14478.0,349.6707,350.0102,349.5309,349.6607,14478.0
2025-05-07 12:05:00,350.12,350.31,349.82,350.12,6722.0,349.5409,349.7306,349.2414,349.5409,6722.0
2025-05-07 12:10:00,350.05,350.67,350.05,350.67,10288.0,349.471,350.09,349.471,350.09,10288.0
2025-05-07 12:15:00,350.65,350.82,350.49,350.66,12881.0,350.0701,350.2398,349.9103,350.08,12881.0
2025-05-07 12:20:00,350.63,350.7,350.18,350.19,14384.0,350.0501,350.12,349.6008,349.6108,14384.0
2025-05-07 12:25:00,350.17,350.33,349.62,349.78,15756.0,349.5908,349.7506,349.0418,349.2015,15756.0
2025-05-07 12:30:00,349.89,350.18,349.75,350.13,11775.0,349.3113,349.6008,349.1715,349.5509,11775.0
2025-05-07 12:35:00,350.17,350.4,350.08,350.34,8982.0,349.5908,349.8205,349.501,349.7606,8982.0
2025-05-07 12:40:00,350.34,350.84,350.34,350.75,12496.0,349.7606,350.2597,349.7606,350.1699,12496.0
2025-05-07 12:45:00,350.72,350.76,350.47,350.56,15653.0,350.1399,350.1799,349.8904,349.9802,15653.0
2025-05-07 12:50:00,350.58,350.94,350.37,350.93,15213.0,350.0002,350.3596,349.7905,350.3496,15213.0
2025-05-07 12:55:00,350.93,351.15,350.93,351.04,13781.0,350.3496,350.5692,350.3496,350.4594,13781.0
2025-05-07 13:00:00,351.03,351.15,350.79,350.88,17713.0,350.4494,350.5692,350.2098,350.2997,17713.0
2025-05-07 13:05:00,350.88,350.95,350.81,350.81,6062.0,350.2997,350.3696,350.2298,350.2298,6062.0
2025-05-07 13:10:00,350.86,350.93,350.68,350.87,12024.0,350.2797,350.3496,350.1,350.2897,12024.0
2025-05-07 13:15:00,350.68,350.8,350.4,350.44,9460.0,350.1,350.2198,349.8205,349.8604,9460.0
2025-05-07 13:20:00,350.36,350.72,350.17,350.72,11760.0,349.7805,350.1399,349.5908,350.1399,11760.0
2025-05-07 13:25:00,350.67,350.67,350.14,350.14,8341.0,350.09,350.09,349.5609,349.5609,8341.0
2025-05-07 13:30:00,350.23,350.23,349.94,349.94,6660.0,349.6508,349.6508,349.3612,349.3612,6660.0
2025-05-07 13:35:00,349.85,349.93,349.68,349.74,9128.0,349.2714,349.3512,349.1017,349.1616,9128.0
2025-05-07 13:40:00,349.76,350.08,349.74,349.75,16603.0,349.1815,349.501,349.1616,349.1715,16603.0
2025-05-07 13:45:00,349.75,350.02,349.68,349.69,13272.0,349.1715,349.4411,349.1017,349.1116,13272.0
2025-05-07 13:50:00,349.81,349.82,348.59,349.0,23303.0,349.2314,349.2414,348.0135,348.4228,23303.0
2025-05-07 13:55:00,349.0,349.47,348.84,349.21,11304.0,348.4228,348.892,348.263,348.6324,11304.0
2025-05-07 14:00:00,349.21,349.78,348.78,349.19,14523.0,348.6324,349.2015,348.2031,348.6125,14523.0
2025-05-07 14:05:00,349.18,349.18,347.22,347.63,16398.0,348.6025,348.6025,346.6457,347.0551,16398.0
2025-05-07 14:10:00,347.67,348.07,347.3,347.54,18124.0,347.095,347.4943,346.7256,346.9652,18124.0
2025-05-07 14:15:00,347.55,348.22,347.21,347.92,16029.0,346.9752,347.6441,346.6357,347.3446,16029.0
2025-05-07 14:20:00,348.17,348.69,348.17,348.24,9339.0,347.5942,348.1133,347.5942,347.664,9339.0
2025-05-07 14:25:00,348.3,348.73,348.28,348.55,8484.0,347.7239,348.1532,347.704,347.9735,8484.0
2025-05-07 14:30:00,348.4,349.45,348.3,349.33,10067.0,347.8238,348.872,347.7239,348.7522,10067.0
2025-05-07 14:35:00,349.18,349.99,348.93,349.69,18000.0,348.6025,349.4111,348.3529,349.1116,18000.0
2025-05-07 14:40:00,349.65,349.94,349.29,349.47,15300.0,349.0717,349.3612,348.7123,348.892,15300.0
2025-05-07 14:45:00,349.55,349.68,348.24,348.39,13905.0,348.9719,349.1017,347.664,347.8138,13905.0
2025-05-07 14:50:00,348.56,348.82,348.1,348.69,14258.0,347.9835,348.2431,347.5243,348.1133,14258.0
2025-05-07 14:55:00,348.79,350.07,348.73,349.94,16456.0,348.2131,349.491,348.1532,349.3612,16456.0
2025-05-07 15:00:00,349.78,350.07,349.52,349.8,12334.0,349.2015,349.491,348.9419,349.2215,12334.0
2025-05-07 15:05:00,349.66,350.14,349.6,349.98,16101.0,349.0817,349.5609,349.0218,349.4012,16101.0
2025-05-07 15:10:00,350.14,350.14,349.19,349.81,11516.0,349.5609,349.5609,348.6125,349.2314,11516.0
2025-05-07 15:15:00,349.82,350.07,349.29,350.07,19898.0,349.2414,349.491,348.7123,349.491,19898.0
2025-05-07 15:20:00,350.06,350.07,349.56,349.62,35055.0,349.481,349.491,348.9819,349.0418,35055.0
2025-05-07 15:25:00,349.62,349.62,348.54,348.61,17865.0,349.0418,349.0418,347.9635,348.0334,17865.0
2025-05-07 15:30:00,348.62,348.91,348.44,348.44,24511.0,348.0434,348.3329,347.8637,347.8637,24511.0
2025-05-07 15:35:00,348.39,349.38,348.3,349.0,22591.0,347.8138,348.8022,347.7239,348.4228,22591.0
2025-05-07 15:40:00,349.06,350.97,348.86,349.87,51005.0,348.4827,350.3895,348.283,349.2913,51005.0
2025-05-07 15:45:00,349.95,350.26,349.28,349.49,28753.0,349.3712,349.6807,348.7023,348.912,28753.0
2025-05-07 15:50:00,349.43,350.21,348.96,349.89,38991.0,348.8521,349.6308,348.3829,349.3113,38991.0
2025-05-07 15:55:00,349.93,350.57,349.31,349.82,194986.0,349.3512,349.9902,348.7323,349.2414,194986.0
2025-05-08 09:30:00,352.0,353.0,351.62,352.45,108535.0,351.4178,352.4162,351.0385,351.8671,108535.0
2025-05-08 09:35:00,352.12,352.72,351.83,351.83,18761.0,351.5376,352.1366,351.2481,351.2481,18761.0
2025-05-08 09:40:00,351.99,353.48,351.98,353.03,35245.0,351.4078,352.8954,351.3979,352.4461,35245.0
2025-05-08 09:45:00,352.95,353.29,352.76,353.09,23835.0,352.3663,352.7057,352.1766,352.506,23835.0
2025-05-08 09:50:00,353.19,353.56,352.89,353.54,18541.0,352.6059,352.9752,352.3064,352.9553,18541.0
2025-05-08 09:55:00,353.49,353.82,353.35,353.61,18861.0,352.9054,353.2348,352.7656,353.0252,18861.0
2025-05-08 10:00:00,353.57,353.73,353.09,353.15,20413.0,352.9852,353.145,352.506,352.5659,20413.0
2025-05-08 10:05:00,353.21,353.22,352.17,352.36,13253.0,352.6258,352.6358,351.5875,351.7772,13253.0
2025-05-08 10:10:00,352.19,352.4,351.64,351.78,14864.0,351.6075,351.8172,351.0584,351.1982,14864.0
2025-05-08 10:15:00,351.88,352.3,351.78,352.3,18376.0,351.298,351.7173,351.1982,351.7173,18376.0
2025-05-08 10:20:00,352.3,352.81,352.15,352.61,25436.0,351.7173,352.2265,351.5676,352.0268,25436.0
2025-05-08 10:25:00,352.65,353.0,352.48,352.54,13487.0,352.0667,352.4162,351.897,351.9569,13487.0
2025-05-08 10:30:00,352.67,353.16,352.41,352.88,23322.0,352.0867,352.5759,351.8271,352.2964,23322.0
2025-05-08 10:35:00,352.88,353.13,352.15,352.15,27473.0,352.2964,352.546,351.5676,351.5676,27473.0
2025-05-08 10:40:00,352.08,352.52,351.86,352.34,13718.0,351.4977,351.937,351.2781,351.7573,13718.0
2025-05-08 10:45:00,352.34,352.5,351.91,352.02,15861.0,351.7573,351.917,351.328,351.4378,15861.0
2025-05-08 10:50:00,351.97,352.3,351.05,351.3,14980.0,351.3879,351.7173,350.4694,350.719,14980.0
2025-05-08 10:55:00,351.3,352.02,350.94,351.73,27392.0,350.719,351.4378,350.3596,351.1483,27392.0
2025-05-08 11:00:00,351.74,352.18,351.5,351.77,13194.0,351.1583,351.5975,350.9186,351.1882,13194.0
2025-05-08 11:05:00,351.78,352.6,351.77,352.56,17766.0,351.1982,352.0168,351.1882,351.9769,17766.0
2025-05-08 11:10:00,352.48,353.0,352.46,352.9,13449.0,351.897,352.4162,351.8771,352.3163,13449.0
2025-05-08 11:15:00,352.9,353.14,352.88,353.06,11983.0,352.3163,352.5559,352.2964,352.4761,11983.0
2025-05-08 11:20:00,353.06,353.8,352.96,353.8,18602.0,352.4761,353.2148,352.3762,353.2148,18602.0
2025-05-08 11:25:00,353.8,354.54,353.79,353.99,26961.0,353.2148,353.9536,353.2049,353.4045,26961.0
2025-05-08 11:30:00,353.81,353.97,353.41,353.83,13938.0,353.2248,353.3846,352.8255,353.2448,13938.0
2025-05-08 11:35:00,353.96,354.15,353.73,354.07,12423.0,353.3746,353.5643,353.145,353.4844,12423.0
2025-05-08 11:40:00,354.19,355.28,354.18,355.14,51749.0,353.6042,354.6924,353.5942,354.5526,51749.0
2025-05-08 11:45:00,355.16,355.33,354.86,355.1,15953.0,354.5726,354.7423,354.2731,354.5127,15953.0
2025-05-08 11:50:00,355.03,355.09,354.52,354.67,22635.0,354.4428,354.5027,353.9337,354.0834,22635.0
2025-05-08 11:55:00,354.76,354.78,354.34,354.45,15882.0,354.1733,354.1932,353.754,353.8638,15882.0
2025-05-08 12:00:00,354.49,354.82,354.4,354.71,13822.0,353.9037,354.2332,353.8139,354.1233,13822.0
2025-05-08 12:05:00,354.71,354.78,354.6,354.69,7599.0,354.1233,354.1932,354.0135,354.1034,7599.0
2025-05-08 12:10:00,354.86,354.88,354.41,354.45,14670.0,354.2731,354.2931,353.8238,353.8638,14670.0
2025-05-08 12:15:00,354.41,354.71,354.33,354.67,16257.0,353.8238,354.1233,353.744,354.0834,16257.0
2025-05-08 12:20:00,354.7,354.84,354.31,354.44,17419.0,354.1134,354.2531,353.724,353.8538,17419.0
2025-05-08 12:25:00,354.36,354.98,354.22,354.22,16191.0,353.7739,354.3929,353.6342,353.6342,16191.0
2025-05-08 12:30:00,354.31,354.65,354.28,354.49,11210.0,353.724,354.0634,353.6941,353.9037,11210.0
2025-05-08 12:35:00,354.49,354.71,354.41,354.61,8916.0,353.9037,354.1233,353.8238,354.0235,8916.0
2025-05-08 12:40:00,354.54,354.69,354.41,354.65,39807.0,353.9536,354.1034,353.8238,354.0634,39807.0
2025-05-08 12:45:00,354.72,354.92,354.56,354.84,13010.0,354.1333,354.333,353.9736,354.2531,13010.0
2025-05-08 12:50:00,354.85,355.12,354.76,355.02,19143.0,354.2631,354.5327,354.1733,354.4328,19143.0
2025-05-08 12:55:00,354.95,355.02,354.6,354.71,16918.0,354.3629,354.4328,354.0135,354.1233,16918.0
2025-05-08 13:00:00,354.71,354.71,354.39,354.39,6325.0,354.1233,354.1233,353.8039,353.8039,6325.0
2025-05-08 13:05:00,354.47,354.61,354.33,354.52,17856.0,353.8837,354.0235,353.744,353.9337,17856.0
2025-05-08 13:10:00,354.42,354.49,354.11,354.22,16977.0,353.8338,353.9037,353.5243,353.6342,16977.0
2025-05-08 13:15:00,354.26,354.4,354.22,354.4,9619.0,353.6741,353.8139,353.6342,353.8139,9619.0
2025-05-08 13:20:00,354.41,354.67,354.13,354.62,13068.0,353.8238,354.0834,353.5443,354.0335,13068.0
2025-05-08 13:25:00,354.57,354.58,354.32,354.49,4679.0,353.9836,353.9936,353.734,353.9037,4679.0
2025-05-08 13:30:00,354.46,354.54,353.81,353.81,10319.0,353.8738,353.9536,353.2248,353.2248,10319.0
2025-05-08 13:35:00,353.8,353.99,353.52,353.82,9147.0,353.2148,353.4045,352.9353,353.2348,9147.0
2025-05-08 13:40:00,353.84,354.0,353.76,353.82,18962.0,353.2548,353.4145,353.1749,353.2348,18962.0
2025-05-08 13:45:00,353.83,353.91,353.57,353.91,11123.0,353.2448,353.3247,352.9852,353.3247,11123.0
2025-05-08 13:50:00,354.0,354.0,353.73,353.95,26015.0,353.4145,353.4145,353.145,353.3646,26015.0
2025-05-08 13:55:00,353.88,353.88,353.38,353.48,26845.0,353.2947,353.2947,352.7955,352.8954,26845.0
2025-05-08 14:00:00,353.48,353.7,353.34,353.55,25235.0,352.8954,353.115,352.7556,352.9653,25235.0
2025-05-08 14:05:00,353.54,354.08,353.53,354.07,27007.0,352.9553,353.4944,352.9453,353.4844,27007.0
2025-05-08 14:10:00,354.08,354.51,354.08,354.36,11978.0,353.4944,353.9237,353.4944,353.7739,11978.0
2025-05-08 14:15:00,354.24,354.47,354.08,354.15,23371.0,353.6541,353.8837,353.4944,353.5643,23371.0
2025-05-08 14:20:00,354.17,354.27,353.82,353.91,13257.0,353.5842,353.6841,353.2348,353.3247,13257.0
2025-05-08 14:25:00,353.91,354.25,353.82,354.12,12389.0,353.3247,353.6641,353.2348,353.5343,12389.0
2025-05-08 14:30:00,354.12,354.56,354.12,354.54,17718.0,353.5343,353.9736,353.5343,353.9536,17718.0
2025-05-08 14:35:00,354.54,354.65,354.46,354.56,9952.0,353.9536,354.0634,353.8738,353.9736,9952.0
2025-05-08 14:40:00,354.65,354.91,354.55,354.85,16062.0,354.0634,354.323,353.9636,354.2631,16062.0
2025-05-08 14:45:00,354.87,354.88,354.65,354.65,22712.0,354.2831,354.2931,354.0634,354.0634,22712.0
2025-05-08 14:50:00,354.61,354.87,354.42,354.75,9454.0,354.0235,354.2831,353.8338,354.1633,9454.0
2025-05-08 14:55:00,354.69,354.75,354.53,354.64,7502.0,354.1034,354.1633,353.9436,354.0535,7502.0
2025-05-08 15:00:00,354.64,354.73,354.24,354.53,32841.0,354.0535,354.1433,353.6541,353.9436,32841.0
2025-05-08 15:05:00,354.56,354.56,354.12,354.22,11260.0,353.9736,353.9736,353.5343,353.6342,11260.0
2025-05-08 15:10:00,354.18,354.23,354.04,354.12,15581.0,353.5942,353.6441,353.4544,353.5343,15581.0
2025-05-08 15:15:00,354.14,354.28,353.94,354.27,20476.0,353.5543,353.6941,353.3546,353.6841,20476.0
2025-05-08 15:20:00,354.28,355.0,354.28,354.65,21734.0,353.6941,354.4129,353.6941,354.0634,21734.0
2025-05-08 15:25:00,354.72,354.86,354.38,354.62,17305.0,354.1333,354.2731,353.7939,354.0335,17305.0
2025-05-08 15:30:00,354.56,354.58,353.76,354.0,24265.0,353.9736,353.9936,353.1749,353.4145,24265.0
2025-05-08 15:35:00,353.97,354.03,353.48,353.69,25947.0,353.3846,353.4445,352.8954,353.105,25947.0
2025-05-08 15:40:00,353.62,353.62,353.35,353.62,39878.0,353.0351,353.0351,352.7656,353.0351,39878.0
2025-05-08 15:45:00,353.62,353.62,352.87,353.07,28793.0,353.0351,353.0351,352.2864,352.4861,28793.0
2025-05-08 15:50:00,353.0,353.16,352.29,352.46,39010.0,352.4162,352.5759,351.7073,351.8771,39010.0
2025-05-08 15:55:00,352.42,352.42,351.3,351.32,249929.0,351.8371,351.8371,350.719,350.7389,249929.0
2025-05-09 09:30:00,351.83,353.45,351.83,352.94,136414.0,351.2481,352.8654,351.2481,352.3563,136414.0
2025-05-09 09:35:00,353.21,353.62,352.82,353.09,16726.0,352.6258,353.0351,352.2365,352.506,16726.0
2025-05-09 09:40:00,353.13,353.49,352.84,353.03,15742.0,352.546,352.9054,352.2564,352.4461,15742.0
2025-05-09 09:45:00,353.03,353.43,352.78,353.1,14166.0,352.4461,352.8455,352.1965,352.516,14166.0
2025-05-09 09:50:00,353.1,353.38,352.79,353.38,13238.0,352.516,352.7955,352.2065,352.7955,13238.0
2025-05-09 09:55:00,353.37,353.76,353.28,353.58,24519.0,352.7856,353.1749,352.6957,352.9952,24519.0
2025-05-09 10:00:00,353.55,353.8,352.87,353.01,24308.0,352.9653,353.2148,352.2864,352.4262,24308.0
2025-05-09 10:05:00,353.1,353.38,352.74,353.31,18737.0,352.516,352.7955,352.1566,352.7257,18737.0
2025-05-09 10:10:00,353.32,353.35,352.53,352.83,40721.0,352.7356,352.7656,351.9469,352.2465,40721.0
2025-05-09 10:15:00,352.8,352.82,352.34,352.41,32953.0,352.2165,352.2365,351.7573,351.8271,32953.0
2025-05-09 10:20:00,352.32,352.5,351.96,352.12,12213.0,351.7373,351.917,351.3779,351.5376,12213.0
2025-05-09 10:25:00,352.17,352.23,351.64,351.91,27993.0,351.5875,351.6474,351.0584,351.328,27993.0
2025-05-09 10:30:00,351.9,352.0,351.44,351.51,31716.0,351.318,351.4178,350.8587,350.9286,31716.0
2025-05-09 10:35:00,351.55,351.56,350.67,350.95,28920.0,350.9686,350.9786,350.09,350.3696,28920.0
2025-05-09 10:40:00,350.99,351.5,350.89,351.41,20675.0,350.4095,350.9186,350.3097,350.8288,20675.0
2025-05-09 10:45:00,351.42,351.5,350.94,351.47,24052.0,350.8388,350.9186,350.3596,350.8887,24052.0
2025-05-09 10:50:00,351.46,351.68,350.99,351.23,12551.0,350.8787,351.0984,350.4095,350.6491,12551.0
2025-05-09 10:55:00,351.32,351.78,351.32,351.66,15191.0,350.7389,351.1982,350.7389,351.0784,15191.0
2025-05-09 11:00:00,351.62,351.95,351.52,351.82,6933.0,351.0385,351.3679,350.9386,351.2381,6933.0
2025-05-09 11:05:00,351.82,351.89,351.68,351.83,17896.0,351.2381,351.308,351.0984,351.2481,17896.0
2025-05-09 11:10:00,351.75,351.75,351.17,351.43,8126.0,351.1682,351.1682,350.5892,350.8488,8126.0
2025-05-09 11:15:00,351.47,351.63,351.24,351.44,8956.0,350.8887,351.0484,350.6591,350.8587,8956.0
2025-05-09 11:20:00,351.44,351.48,351.17,351.48,6733.0,350.8587,350.8987,350.5892,350.8987,6733.0
2025-05-09 11:25:00,351.46,351.99,351.33,351.99,13975.0,350.8787,351.4078,350.7489,351.4078,13975.0
2025-05-09 11:30:00,351.83,351.96,351.5,351.96,15342.0,351.2481,351.3779,350.9186,351.3779,15342.0
2025-05-09 11:35:00,351.97,352.05,351.69,351.93,8162.0,351.3879,351.4677,351.1083,351.3479,8162.0
2025-05-09 11:40:00,351.78,352.08,351.58,352.07,8171.0,351.1982,351.4977,350.9985,351.4877,8171.0
2025-05-09 11:45:00,352.07,352.37,351.92,352.35,11560.0,351.4877,351.7872,351.338,351.7672,11560.0
2025-05-09 11:50:00,352.39,352.86,352.34,352.61,18921.0,351.8072,352.2764,351.7573,352.0268,18921.0
2025-05-09 11:55:00,352.64,352.86,352.5,352.86,8773.0,352.0568,352.2764,351.917,352.2764,8773.0
2025-05-09 12:00:00,352.87,352.88,352.0,352.01,7796.0,352.2864,352.2964,351.4178,351.4278,7796.0
2025-05-09 12:05:00,352.04,352.26,351.63,351.71,17761.0,351.4578,351.6774,351.0484,351.1283,17761.0
2025-05-09 12:10:00,351.74,351.94,351.47,351.87,5458.0,351.1583,351.3579,350.8887,351.288,5458.0
2025-05-09 12:15:00,351.92,352.14,351.68,351.99,14624.0,351.338,351.5576,351.0984,351.4078,14624.0
2025-05-09 12:20:00,351.94,352.15,351.93,351.96,14688.0,351.3579,351.5676,351.3479,351.3779,14688.0
2025-05-09 12:25:00,351.97,352.06,351.62,351.68,7722.0,351.3879,351.4777,351.0385,351.0984,7722.0
2025-05-09 12:30:00,351.68,351.86,351.56,351.63,8689.0,351.0984,351.2781,350.9786,351.0484,8689.0
2025-05-09 12:35:00,351.64,351.94,351.63,351.67,2610.0,351.0584,351.3579,351.0484,351.0884,2610.0
2025-05-09 12:40:00,351.61,351.75,351.18,351.24,18181.0,351.0285,351.1682,350.5992,350.6591,18181.0
2025-05-09 12:45:00,351.16,351.33,351.03,351.1,9719.0,350.5792,350.7489,350.4494,350.5193,9719.0
2025-05-09 12:50:00,351.18,351.44,351.09,351.42,27117.0,350.5992,350.8587,350.5093,350.8388,27117.0
2025-05-09 12:55:00,351.51,351.76,351.37,351.69,18370.0,350.9286,351.1782,350.7889,351.1083,18370.0
2025-05-09 13:00:00,351.61,351.94,351.61,351.79,16970.0,351.0285,351.3579,351.0285,351.2082,16970.0
2025-05-09 13:05:00,351.67,351.75,351.45,351.69,8667.0,351.0884,351.1682,350.8687,351.1083,8667.0
2025-05-09 13:10:00,351.79,352.17,351.78,351.88,12273.0,351.2082,351.5875,351.1982,351.298,12273.0
2025-05-09 13:15:00,351.95,352.26,351.78,352.12,9573.0,351.3679,351.6774,351.1982,351.5376,9573.0
2025-05-09 13:20:00,352.12,352.36,351.45,352.0,18503.0,351.5376,351.7772,350.8687,351.4178,18503.0
2025-05-09 13:25:00,352.02,352.11,351.83,352.01,4169.0,351.4378,351.5276,351.2481,351.4278,4169.0
2025-05-09 13:30:00,352.0,352.08,351.77,351.82,8342.0,351.4178,351.4977,351.1882,351.2381,8342.0
2025-05-09 13:35:00,351.87,352.32,351.79,352.19,28290.0,351.288,351.7373,351.2082,351.6075,28290.0
2025-05-09 13:40:00,352.17,352.7,352.16,352.59,9537.0,351.5875,352.1167,351.5776,352.0068,9537.0
2025-05-09 13:45:00,352.55,352.73,352.47,352.57,19014.0,351.9669,352.1466,351.887,351.9869,19014.0
2025-05-09 13:50:00,352.57,352.57,352.22,352.41,5781.0,351.9869,351.9869,351.6375,351.8271,5781.0
2025-05-09 13:55:00,352.47,352.86,352.46,352.77,5724.0,351.887,352.2764,351.8771,352.1865,5724.0
2025-05-09 14:00:00,352.75,352.87,352.64,352.65,11756.0,352.1666,352.2864,352.0568,352.0667,11756.0
2025-05-09 14:05:00,352.68,352.75,352.53,352.56,15112.0,352.0967,352.1666,351.9469,351.9769,15112.0
2025-05-09 14:10:00,352.52,352.61,352.31,352.44,15375.0,351.937,352.0268,351.7273,351.8571,15375.0
2025-05-09 14:15:00,352.44,352.7,352.03,352.24,22658.0,351.8571,352.1167,351.4478,351.6574,22658.0
2025-05-09 14:20:00,352.31,352.44,352.13,352.38,9972.0,351.7273,351.8571,351.5476,351.7972,9972.0
2025-05-09 14:25:00,352.35,352.36,352.04,352.15,9700.0,351.7672,351.7772,351.4578,351.5676,9700.0
2025-05-09 14:30:00,352.15,352.72,352.1,352.68,14049.0,351.5676,352.1366,351.5177,352.0967,14049.0
2025-05-09 14:35:00,352.68,352.73,352.4,352.6,11365.0,352.0967,352.1466,351.8172,352.0168,11365.0
2025-05-09 14:40:00,352.6,352.65,352.26,352.26,33258.0,352.0168,352.0667,351.6774,351.6774,33258.0
2025-05-09 14:45:00,352.34,352.86,352.27,352.63,15298.0,351.7573,352.2764,351.6874,352.0468,15298.0
2025-05-09 14:50:00,352.71,352.87,352.62,352.69,12492.0,352.1266,352.2864,352.0368,352.1067,12492.0
2025-05-09 14:55:00,352.71,352.91,352.68,352.71,8741.0,352.1266,352.3263,352.0967,352.1266,8741.0
2025-05-09 15:00:00,352.8,353.08,352.8,352.98,11749.0,352.2165,352.496,352.2165,352.3962,11749.0
2025-05-09 15:05:00,353.0,353.33,352.98,353.24,13358.0,352.4162,352.7456,352.3962,352.6558,13358.0
2025-05-09 15:10:00,353.09,353.35,352.84,352.9,15056.0,352.506,352.7656,352.2564,352.3163,15056.0
2025-05-09 15:15:00,352.91,353.21,352.9,353.09,14703.0,352.3263,352.6258,352.3163,352.506,14703.0
2025-05-09 15:20:00,353.15,353.18,352.76,352.87,14174.0,352.5659,352.5959,352.1766,352.2864,14174.0
2025-05-09 15:25:00,352.87,352.96,352.72,352.9,12556.0,352.2864,352.3762,352.1366,352.3163,12556.0
2025-05-09 15:30:00,352.86,352.86,352.4,352.67,20500.0,352.2764,352.2764,351.8172,352.0867,20500.0
2025-05-09 15:35:00,352.73,352.97,352.65,352.75,8384.0,352.1466,352.3862,352.0667,352.1666,8384.0
2025-05-09 15:40:00,352.71,352.83,352.55,352.67,10617.0,352.1266,352.2465,351.9669,352.0867,10617.0
2025-05-09 15:45:00,352.67,352.67,352.26,352.54,16260.0,352.0867,352.0867,351.6774,351.9569,16260.0
2025-05-09 15:50:00,352.74,353.09,352.56,353.01,31458.0,352.1566,352.506,351.9769,352.4262,31458.0
2025-05-09 15:55:00,352.92,353.0,352.33,352.35,103209.0,352.3363,352.4162,351.7473,351.7672,103209.0
2025-05-12 09:30:00,359.14,361.89,354.31,354.31,264906.0,358.546,361.2915,353.724,353.724,264906.0
2025-05-12 09:35:00,354.32,354.4,353.12,353.63,66432.0,353.734,353.8139,352.536,353.0451,66432.0
2025-05-12 09:40:00,353.52,353.76,351.13,351.5,96939.0,352.9353,353.1749,350.5493,350.9186,96939.0
2025-05-12 09:45:00,351.57,353.06,351.44,352.99,107466.0,350.9885,352.4761,350.8587,352.4062,107466.0
2025-05-12 09:50:00,352.95,354.01,352.88,353.72,44507.0,352.3663,353.4245,352.2964,353.135,44507.0
2025-05-12 09:55:00,353.72,353.79,353.05,353.44,42790.0,353.135,353.2049,352.4661,352.8554,42790.0
2025-05-12 10:00:00,353.41,353.71,352.95,353.46,50646.0,352.8255,353.125,352.3663,352.8754,50646.0
2025-05-12 10:05:00,353.48,354.35,353.47,354.15,48830.0,352.8954,353.7639,352.8854,353.5643,48830.0
2025-05-12 10:10:00,354.12,354.89,354.08,354.46,41191.0,353.5343,354.303,353.4944,353.8738,41191.0
2025-05-12 10:15:00,354.5,355.2,354.35,354.5,46053.0,353.9137,354.6125,353.7639,353.9137,46053.0
2025-05-12 10:20:00,354.46,354.59,353.65,354.01,58984.0,353.8738,354.0035,353.0651,353.4245,58984.0
2025-05-12 10:25:00,354.14,354.3,353.35,353.44,34907.0,353.5543,353.714,352.7656,352.8554,34907.0
2025-05-12 10:30:00,353.5,353.5,352.78,353.29,61596.0,352.9153,352.9153,352.1965,352.7057,61596.0
2025-05-12 10:35:00,353.25,353.98,353.0,353.7,32012.0,352.6658,353.3945,352.4162,353.115,32012.0
2025-05-12 10:40:00,353.66,354.23,353.65,354.2,28430.0,353.0751,353.6441,353.0651,353.6142,28430.0
2025-05-12 10:45:00,354.21,354.51,353.9,354.38,24243.0,353.6242,353.9237,353.3147,353.7939,24243.0
2025-05-12 10:50:00,354.4,355.14,354.34,355.05,23583.0,353.8139,354.5526,353.754,354.4628,23583.0
2025-05-12 10:55:00,355.13,355.3,354.95,354.96,38471.0,354.5426,354.7124,354.3629,354.3729,38471.0
2025-05-12 11:00:00,355.02,355.69,354.98,355.62,35671.0,354.4328,355.1017,354.3929,355.0318,35671.0
2025-05-12 11:05:00,355.57,355.72,354.86,354.89,36332.0,354.9819,355.1317,354.2731,354.303,36332.0
2025-05-12 11:10:00,354.97,355.57,354.94,354.94,29813.0,354.3829,354.9819,354.353,354.353,29813.0
2025-05-12 11:15:00,354.94,355.15,354.56,354.56,45392.0,354.353,354.5626,353.9736,353.9736,45392.0
2025-05-12 11:20:00,354.65,354.81,353.86,354.43,36401.0,354.0634,354.2232,353.2747,353.8438,36401.0
2025-05-12 11:25:00,354.5,354.61,354.13,354.38,22998.0,353.9137,354.0235,353.5443,353.7939,22998.0
2025-05-12 11:30:00,354.53,355.04,354.41,354.93,22196.0,353.9436,354.4528,353.8238,354.343,22196.0
2025-05-12 11:35:00,354.88,354.92,354.29,354.51,32298.0,354.2931,354.333,353.704,353.9237,32298.0
2025-05-12 11:40:00,354.47,354.47,353.96,353.99,14679.0,353.8837,353.8837,353.3746,353.4045,14679.0
2025-05-12 11:45:00,353.99,354.42,353.92,354.2,21360.0,353.4045,353.8338,353.3346,353.6142,21360.0
2025-05-12 11:50:00,354.19,354.49,354.13,354.44,16810.0,353.6042,353.9037,353.5443,353.8538,16810.0
2025-05-12 11:55:00,354.44,354.47,353.92,354.1,28841.0,353.8538,353.8837,353.3346,353.5143,28841.0
2025-05-12 12:00:00,354.06,354.2,353.88,354.05,14527.0,353.4744,353.6142,353.2947,353.4644,14527.0
2025-05-12 12:05:00,354.1,354.39,354.09,354.32,24097.0,353.5143,353.8039,353.5044,353.734,24097.0
2025-05-12 12:10:00,354.36,354.5,353.95,354.3,35627.0,353.7739,353.9137,353.3646,353.714,35627.0
2025-05-12 12:15:00,354.36,354.41,354.05,354.11,11968.0,353.7739,353.8238,353.4644,353.5243,11968.0
2025-05-12 12:20:00,354.13,354.8,354.08,354.66,11809.0,353.5443,354.2132,353.4944,354.0734,11809.0
2025-05-12 12:25:00,354.75,354.85,354.28,354.35,15040.0,354.1633,354.2631,353.6941,353.7639,15040.0
2025-05-12 12:30:00,354.35,354.47,354.29,354.35,16110.0,353.7639,353.8837,353.704,353.7639,16110.0
2025-05-12 12:35:00,354.4,354.65,354.33,354.49,18127.0,353.8139,354.0634,353.744,353.9037,18127.0
2025-05-12 12:40:00,354.4,354.53,354.19,354.53,17725.0,353.8139,353.9436,353.6042,353.9436,17725.0
2025-05-12 12:45:00,354.53,354.69,354.34,354.34,14293.0,353.9436,354.1034,353.754,353.754,14293.0
2025-05-12 12:50:00,354.43,354.55,354.32,354.51,13448.0,353.8438,353.9636,353.734,353.9237,13448.0
2025-05-12 12:55:00,354.48,354.48,354.17,354.46,18873.0,353.8937,353.8937,353.5842,353.8738,18873.0
2025-05-12 13:00:00,354.51,354.7,354.48,354.67,18070.0,353.9237,354.1134,353.8937,354.0834,18070.0
2025-05-12 13:05:00,354.69,355.24,354.48,355.08,14991.0,354.1034,354.6525,353.8937,354.4927,14991.0
2025-05-12 13:10:00,355.08,355.19,354.8,354.86,18594.0,354.4927,354.6025,354.2132,354.2731,18594.0
2025-05-12 13:15:00,354.88,354.88,354.63,354.65,9829.0,354.2931,354.2931,354.0435,354.0634,9829.0
2025-05-12 13:20:00,354.55,354.56,353.99,354.08,15464.0,353.9636,353.9736,353.4045,353.4944,15464.0
2025-05-12 13:25:00,354.11,354.32,354.0,354.23,18671.0,353.5243,353.734,353.4145,353.6441,18671.0
2025-05-12 13:30:00,354.24,354.61,354.18,354.3,14616.0,353.6541,354.0235,353.5942,353.714,14616.0
2025-05-12 13:35:00,354.34,354.56,354.28,354.48,11608.0,353.754,353.9736,353.6941,353.8937,11608.0
2025-05-12 13:40:00,354.48,354.7,354.43,354.68,22174.0,353.8937,354.1134,353.8438,354.0934,22174.0
2025-05-12 13:45:00,354.68,354.89,354.68,354.78,11960.0,354.0934,354.303,354.0934,354.1932,11960.0
2025-05-12 13:50:00,354.84,355.11,354.73,354.73,31640.0,354.2531,354.5227,354.1433,354.1433,31640.0
2025-05-12 13:55:00,354.81,354.96,354.68,354.73,15800.0,354.2232,354.3729,354.0934,354.1433,15800.0
2025-05-12 14:00:00,354.74,355.19,354.74,355.15,13678.0,354.1533,354.6025,354.1533,354.5626,13678.0
2025-05-12 14:05:00,355.22,355.22,354.97,355.13,13748.0,354.6325,354.6325,354.3829,354.5426,13748.0
2025-05-12 14:10:00,355.1,355.16,354.81,354.94,17421.0,354.5127,354.5726,354.2232,354.353,17421.0
2025-05-12 14:15:00,354.94,355.29,354.87,355.28,13035.0,354.353,354.7024,354.2831,354.6924,13035.0
2025-05-12 14:20:00,355.29,355.34,355.15,355.18,13032.0,354.7024,354.7523,354.5626,354.5926,13032.0
2025-05-12 14:25:00,355.18,355.79,355.18,355.58,17135.0,354.5926,355.2016,354.5926,354.9919,17135.0
2025-05-12 14:30:00,355.65,355.8,355.53,355.72,18231.0,355.0618,355.2115,354.942,355.1317,18231.0
2025-05-12 14:35:00,355.66,355.92,355.63,355.78,6140.0,355.0718,355.3313,355.0418,355.1916,6140.0
2025-05-12 14:40:00,355.8,355.95,355.65,355.73,14294.0,355.2115,355.3613,355.0618,355.1417,14294.0
2025-05-12 14:45:00,355.73,355.82,355.39,355.39,15918.0,355.1417,355.2315,354.8022,354.8022,15918.0
2025-05-12 14:50:00,355.4,355.53,355.25,355.4,13203.0,354.8122,354.942,354.6624,354.8122,13203.0
2025-05-12 14:55:00,355.38,355.66,355.33,355.38,12144.0,354.7922,355.0718,354.7423,354.7922,12144.0
2025-05-12 15:00:00,355.35,355.52,355.12,355.49,18929.0,354.7623,354.932,354.5327,354.9021,18929.0
2025-05-12 15:05:00,355.44,355.52,355.24,355.35,13496.0,354.8521,354.932,354.6525,354.7623,13496.0
2025-05-12 15:10:00,355.35,355.5,355.03,355.08,15285.0,354.7623,354.912,354.4428,354.4927,15285.0
2025-05-12 15:15:00,355.01,355.36,354.83,355.29,36033.0,354.4228,354.7723,354.2431,354.7024,36033.0
2025-05-12 15:20:00,355.29,355.6,355.25,355.43,12935.0,354.7024,355.0119,354.6624,354.8422,12935.0
2025-05-12 15:25:00,355.41,355.7,355.41,355.61,17834.0,354.8222,355.1117,354.8222,355.0219,17834.0
2025-05-12 15:30:00,355.54,355.77,355.5,355.67,18065.0,354.952,355.1816,354.912,355.0818,18065.0
2025-05-12 15:35:00,355.67,355.91,355.59,355.85,19823.0,355.0818,355.3214,355.0019,355.2615,19823.0
2025-05-12 15:40:00,355.85,355.88,355.52,355.63,21326.0,355.2615,355.2914,354.932,355.0418,21326.0
2025-05-12 15:45:00,355.64,355.75,355.38,355.59,33086.0,355.0518,355.1616,354.7922,355.0019,33086.0
2025-05-12 15:50:00,355.58,356.11,355.58,356.03,69606.0,354.9919,355.521,354.9919,355.4412,69606.0
2025-05-12 15:55:00,355.96,356.29,355.67,355.85,244456.0,355.3713,355.7007,355.0818,355.2615,244456.0
2025-05-13 09:30:00,355.52,357.0,355.52,356.57,137840.0,355.52,357.0,355.52,356.57,137840.0
2025-05-13 09:35:00,356.55,357.58,356.48,357.42,44215.0,356.55,357.58,356.48,357.42,44215.0
2025-05-13 09:40:00,357.54,358.36,357.54,357.84,43732.0,357.54,358.36,357.54,357.84,43732.0
2025-05-13 09:45:00,357.78,358.14,357.64,357.88,25643.0,357.78,358.14,357.64,357.88,25643.0
2025-05-13 09:50:00,357.99,358.49,357.74,358.25,18729.0,357.99,358.49,357.74,358.25,18729.0
2025-05-13 09:55:00,358.23,358.87,358.15,358.63,34511.0,358.23,358.87,358.15,358.63,34511.0
2025-05-13 10:00:00,358.72,358.87,358.0,358.47,26666.0,358.72,358.87,358.0,358.47,26666.0
2025-05-13 10:05:00,358.35,358.37,357.61,357.63,15990.0,358.35,358.37,357.61,357.63,15990.0
2025-05-13 10:10:00,357.69,358.24,357.48,358.24,21158.0,357.69,358.24,357.48,358.24,21158.0
2025-05-13 10:15:00,358.2,358.3,357.71,357.8,25810.0,358.2,358.3,357.71,357.8,25810.0
2025-05-13 10:20:00,357.81,358.27,357.51,358.22,68289.0,357.81,358.27,357.51,358.22,68289.0
2025-05-13 10:25:00,358.15,358.27,357.44,357.47,19299.0,358.15,358.27,357.44,357.47,19299.0
2025-05-13 10:30:00,357.47,357.66,356.81,356.98,23795.0,357.47,357.66,356.81,356.98,23795.0
2025-05-13 10:35:00,356.99,357.21,356.5,356.5,18986.0,356.99,357.21,356.5,356.5,18986.0
2025-05-13 10:40:00,356.5,356.73,356.39,356.66,15841.0,356.5,356.73,356.39,356.66,15841.0
2025-05-13 10:45:00,356.55,356.88,356.36,356.69,16076.0,356.55,356.88,356.36,356.69,16076.0
2025-05-13 10:50:00,356.58,357.12,356.57,357.06,16175.0,356.58,357.12,356.57,357.06,16175.0
2025-05-13 10:55:00,357.04,357.29,356.67,356.98,18481.0,357.04,357.29,356.67,356.98,18481.0
2025-05-13 11:00:00,356.97,357.24,356.83,357.23,19133.0,356.97,357.24,356.83,357.23,19133.0
2025-05-13 11:05:00,357.13,357.63,357.0,357.61,26004.0,357.13,357.63,357.0,357.61,26004.0
2025-05-13 11:10:00,357.61,357.67,357.38,357.49,16549.0,357.61,357.67,357.38,357.49,16549.0
2025-05-13 11:15:00,357.39,357.39,356.75,356.94,22199.0,357.39,357.39,356.75,356.94,22199.0
2025-05-13 11:20:00,356.93,357.18,356.75,357.14,13570.0,356.93,357.18,356.75,357.14,13570.0
2025-05-13 11:25:00,357.26,357.34,356.99,357.04,13631.0,357.26,357.34,356.99,357.04,13631.0
2025-05-13 11:30:00,356.94,356.99,356.69,356.8,14465.0,356.94,356.99,356.69,356.8,14465.0
2025-05-13 11:35:00,356.72,356.85,356.55,356.56,14550.0,356.72,356.85,356.55,356.56,14550.0
2025-05-13 11:40:00,356.5,356.56,355.91,355.91,27704.0,356.5,356.56,355.91,355.91,27704.0
2025-05-13 11:45:00,355.95,356.16,355.52,355.56,18923.0,355.95,356.16,355.52,355.56,18923.0
2025-05-13 11:50:00,355.52,355.57,355.0,355.27,33826.0,355.52,355.57,355.0,355.27,33826.0
2025-05-13 11:55:00,355.29,355.66,355.29,355.32,16993.0,355.29,355.66,355.29,355.32,16993.0
2025-05-13 12:00:00,355.34,355.41,355.21,355.28,30258.0,355.34,355.41,355.21,355.28,30258.0
2025-05-13 12:05:00,355.2,355.35,354.83,355.06,13676.0,355.2,355.35,354.83,355.06,13676.0
2025-05-13 12:10:00,355.06,355.15,354.82,355.13,17957.0,355.06,355.15,354.82,355.13,17957.0
2025-05-13 12:15:00,355.13,355.3,354.58,354.58,21095.0,355.13,355.3,354.58,354.58,21095.0
2025-05-13 12:20:00,354.66,354.98,354.6,354.84,15069.0,354.66,354.98,354.6,354.84,15069.0
2025-05-13 12:25:00,354.82,355.06,354.8,354.98,18049.0,354.82,355.06,354.8,354.98,18049.0
2025-05-13 12:30:00,354.84,355.25,354.84,355.15,24618.0,354.84,355.25,354.84,355.15,24618.0
2025-05-13 12:35:00,355.15,355.6,355.15,355.54,17297.0,355.15,355.6,355.15,355.54,17297.0
2025-05-13 12:40:00,355.53,355.82,355.48,355.73,9995.0,355.53,355.82,355.48,355.73,9995.0
2025-05-13 12:45:00,355.78,355.91,355.65,355.8,15473.0,355.78,355.91,355.65,355.8,15473.0
2025-05-13 12:50:00,355.81,355.87,355.63,355.82,11644.0,355.81,355.87,355.63,355.82,11644.0
2025-05-13 12:55:00,355.82,356.1,355.81,355.85,10565.0,355.82,356.1,355.81,355.85,10565.0
2025-05-13 13:00:00,355.87,355.93,355.66,355.93,19466.0,355.87,355.93,355.66,355.93,19466.0
2025-05-13 13:05:00,355.92,356.03,355.81,356.0,9214.0,355.92,356.03,355.81,356.0,9214.0
2025-05-13 13:10:00,356.03,356.22,355.96,356.12,9442.0,356.03,356.22,355.96,356.12,9442.0
2025-05-13 13:15:00,356.1,356.64,356.02,356.58,16623.0,356.1,356.64,356.02,356.58,16623.0
2025-05-13 13:20:00,356.62,356.9,356.51,356.62,21002.0,356.62,356.9,356.51,356.62,21002.0
2025-05-13 13:25:00,356.65,356.95,356.53,356.73,13577.0,356.65,356.95,356.53,356.73,13577.0
2025-05-13 13:30:00,356.74,357.06,356.69,356.92,10471.0,356.74,357.06,356.69,356.92,10471.0
2025-05-13 13:35:00,356.94,357.06,356.7,356.73,25389.0,356.94,357.06,356.7,356.73,25389.0
2025-05-13 13:40:00,356.75,356.88,356.6,356.64,8470.0,356.75,356.88,356.6,356.64,8470.0
2025-05-13 13:45:00,356.67,356.96,356.67,356.81,11500.0,356.67,356.96,356.67,356.81,11500.0
2025-05-13 13:50:00,356.81,356.93,356.66,356.8,8157.0,356.81,356.93,356.66,356.8,8157.0
2025-05-13 13:55:00,356.8,356.98,356.74,356.82,14989.0,356.8,356.98,356.74,356.82,14989.0
2025-05-13 14:00:00,356.8,356.87,356.48,356.82,13667.0,356.8,356.87,356.48,356.82,13667.0
2025-05-13 14:05:00,356.82,357.02,356.8,356.88,8095.0,356.82,357.02,356.8,356.88,8095.0
2025-05-13 14:10:00,356.87,357.0,356.86,357.0,6892.0,356.87,357.0,356.86,357.0,6892.0
2025-05-13 14:15:00,356.95,356.97,356.57,356.91,16257.0,356.95,356.97,356.57,356.91,16257.0
2025-05-13 14:20:00,356.84,356.98,356.77,356.81,10338.0,356.84,356.98,356.77,356.81,10338.0
2025-05-13 14:25:00,356.81,356.82,356.66,356.76,18167.0,356.81,356.82,356.66,356.76,18167.0
2025-05-13 14:30:00,356.76,356.99,356.72,356.84,14588.0,356.76,356.99,356.72,356.84,14588.0
2025-05-13 14:35:00,356.83,356.99,356.76,356.86,9743.0,356.83,356.99,356.76,356.86,9743.0
2025-05-13 14:40:00,356.85,356.94,356.66,356.91,28096.0,356.85,356.94,356.66,356.91,28096.0
2025-05-13 14:45:00,356.96,357.09,356.86,357.03,10061.0,356.96,357.09,356.86,357.03,10061.0
2025-05-13 14:50:00,357.08,357.42,356.97,357.34,17631.0,357.08,357.42,356.97,357.34,17631.0
2025-05-13 14:55:00,357.34,357.6,357.19,357.46,16781.0,357.34,357.6,357.19,357.46,16781.0
2025-05-13 15:00:00,357.41,357.45,357.1,357.21,13422.0,357.41,357.45,357.1,357.21,13422.0
2025-05-13 15:05:00,357.18,357.35,356.99,357.0,29704.0,357.18,357.35,356.99,357.0,29704.0
2025-05-13 15:10:00,357.05,357.26,356.9,357.14,25746.0,357.05,357.26,356.9,357.14,25746.0
2025-05-13 15:15:00,357.16,357.38,357.13,357.28,41345.0,357.16,357.38,357.13,357.28,41345.0
2025-05-13 15:20:00,357.28,357.47,357.18,357.22,39353.0,357.28,357.47,357.18,357.22,39353.0
2025-05-13 15:25:00,357.26,357.41,357.23,357.35,18855.0,357.26,357.41,357.23,357.35,18855.0
2025-05-13 15:30:00,357.39,357.88,357.34,357.83,30139.0,357.39,357.88,357.34,357.83,30139.0
2025-05-13 15:35:00,357.81,358.04,357.73,357.94,23349.0,357.81,358.04,357.73,357.94,23349.0
2025-05-13 15:40:00,357.93,358.04,357.8,357.99,35789.0,357.93,358.04,357.8,357.99,35789.0
2025-05-13 15:45:00,357.99,357.99,357.52,357.66,45355.0,357.99,357.99,357.52,357.66,45355.0
2025-05-13 15:50:00,357.7,357.83,356.62,356.63,94869.0,357.7,357.83,356.62,356.63,94869.0
2025-05-13 15:55:00,356.66,356.93,356.11,356.15,262896.0,356.66,356.93,356.11,356.15,262896.0
2025-05-14 09:30:00,356.67,358.41,356.42,357.34,127368.0,356.67,358.41,356.42,357.34,127368.0
2025-05-14 09:35:00,357.31,357.55,356.99,357.1,22461.0,357.31,357.55,356.99,357.1,22461.0
2025-05-14 09:40:00,357.1,357.14,356.0,356.17,22300.0,357.1,357.14,356.0,356.17,22300.0
2025-05-14 09:45:00,356.22,356.55,355.9,356.05,30432.0,356.22,356.55,355.9,356.05,30432.0
2025-05-14 09:50:00,355.93,357.39,355.91,357.04,36005.0,355.93,357.39,355.91,357.04,36005.0
2025-05-14 09:55:00,357.03,357.79,356.77,357.67,30997.0,357.03,357.79,356.77,357.67,30997.0
2025-05-14 10:00:00,357.67,358.26,357.53,357.85,38998.0,357.67,358.26,357.53,357.85,38998.0
2025-05-14 10:05:00,357.86,358.15,357.22,357.66,46898.0,357.86,358.15,357.22,357.66,46898.0
2025-05-14 10:10:00,357.63,357.69,356.8,357.01,22580.0,357.63,357.69,356.8,357.01,22580.0
2025-05-14 10:15:00,357.01,357.04,356.67,357.02,8861.0,357.01,357.04,356.67,357.02,8861.0
2025-05-14 10:20:00,356.88,357.19,356.72,356.94,19020.0,356.88,357.19,356.72,356.94,19020.0
2025-05-14 10:25:00,356.92,356.92,356.5,356.7,19858.0,356.92,356.92,356.5,356.7,19858.0
2025-05-14 10:30:00,356.64,356.92,356.5,356.6,12740.0,356.64,356.92,356.5,356.6,12740.0
2025-05-14 10:35:00,356.49,356.93,356.43,356.83,11808.0,356.49,356.93,356.43,356.83,11808.0
2025-05-14 10:40:00,356.92,357.07,356.77,356.88,13353.0,356.92,357.07,356.77,356.88,13353.0
2025-05-14 10:45:00,356.99,356.99,356.57,356.88,12965.0,356.99,356.99,356.57,356.88,12965.0
2025-05-14 10:50:00,356.86,357.16,356.78,356.93,13145.0,356.86,357.16,356.78,356.93,13145.0
2025-05-14 10:55:00,356.97,356.98,356.49,356.68,12979.0,356.97,356.98,356.49,356.68,12979.0
2025-05-14 11:00:00,356.67,356.7,355.67,355.7,10231.0,356.67,356.7,355.67,355.7,10231.0
2025-05-14 11:05:00,355.69,355.91,355.41,355.87,12122.0,355.69,355.91,355.41,355.87,12122.0
2025-05-14 11:10:00,355.8,356.14,355.77,356.07,17427.0,355.8,356.14,355.77,356.07,17427.0
2025-05-14 11:15:00,356.04,356.05,355.63,355.65,15282.0,356.04,356.05,355.63,355.65,15282.0
2025-05-14 11:20:00,355.73,356.47,355.73,356.39,18632.0,355.73,356.47,355.73,356.39,18632.0
2025-05-14 11:25:00,356.47,356.59,356.36,356.51,10538.0,356.47,356.59,356.36,356.51,10538.0
2025-05-14 11:30:00,356.56,356.97,356.43,356.81,15231.0,356.56,356.97,356.43,356.81,15231.0
2025-05-14 11:35:00,356.81,356.81,356.46,356.56,12171.0,356.81,356.81,356.46,356.56,12171.0
2025-05-14 11:40:00,356.5,356.53,356.34,356.38,6681.0,356.5,356.53,356.34,356.38,6681.0
2025-05-14 11:45:00,356.38,356.57,356.24,356.36,9195.0,356.38,356.57,356.24,356.36,9195.0
2025-05-14 11:50:00,356.36,356.46,356.13,356.3,11814.0,356.36,356.46,356.13,356.3,11814.0
2025-05-14 11:55:00,356.32,356.62,356.31,356.39,10218.0,356.32,356.62,356.31,356.39,10218.0
2025-05-14 12:00:00,356.42,356.43,356.23,356.41,4312.0,356.42,356.43,356.23,356.41,4312.0
2025-05-14 12:05:00,356.41,356.55,356.2,356.29,12710.0,356.41,356.55,356.2,356.29,12710.0
2025-05-14 12:10:00,356.27,356.29,356.0,356.12,9911.0,356.27,356.29,356.0,356.12,9911.0
2025-05-14 12:15:00,356.13,356.26,356.03,356.03,11025.0,356.13,356.26,356.03,356.03,11025.0
2025-05-14 12:20:00,356.19,356.44,356.03,356.19,13424.0,356.19,356.44,356.03,356.19,13424.0
2025-05-14 12:25:00,356.29,356.31,356.09,356.13,6560.0,356.29,356.31,356.09,356.13,6560.0
2025-05-14 12:30:00,356.12,356.58,356.09,356.4,17826.0,356.12,356.58,356.09,356.4,17826.0
2025-05-14 12:35:00,356.4,356.41,356.04,356.11,13101.0,356.4,356.41,356.04,356.11,13101.0
2025-05-14 12:40:00,356.13,356.15,355.8,356.1,8863.0,356.13,356.15,355.8,356.1,8863.0
2025-05-14 12:45:00,356.03,356.38,355.92,355.98,13993.0,356.03,356.38,355.92,355.98,13993.0
2025-05-14 12:50:00,356.06,356.28,356.03,356.23,9374.0,356.06,356.28,356.03,356.23,9374.0
2025-05-14 12:55:00,356.18,356.26,356.08,356.17,5646.0,356.18,356.26,356.08,356.17,5646.0
2025-05-14 13:00:00,356.2,356.3,355.92,356.15,20125.0,356.2,356.3,355.92,356.15,20125.0
2025-05-14 13:05:00,356.09,356.21,355.93,356.1,7564.0,356.09,356.21,355.93,356.1,7564.0
2025-05-14 13:10:00,356.1,356.1,355.69,355.83,7959.0,356.1,356.1,355.69,355.83,7959.0
2025-05-14 13:15:00,355.88,355.88,355.51,355.76,9787.0,355.88,355.88,355.51,355.76,9787.0
2025-05-14 13:20:00,355.74,355.74,355.21,355.38,9045.0,355.74,355.74,355.21,355.38,9045.0
2025-05-14 13:25:00,355.36,355.74,355.33,355.6,13231.0,355.36,355.74,355.33,355.6,13231.0
2025-05-14 13:30:00,355.53,355.7,355.52,355.61,8903.0,355.53,355.7,355.52,355.61,8903.0
2025-05-14 13:35:00,355.61,355.94,355.61,355.87,5772.0,355.61,355.94,355.61,355.87,5772.0
2025-05-14 13:40:00,355.95,356.07,355.77,355.86,11755.0,355.95,356.07,355.77,355.86,11755.0
2025-05-14 13:45:00,355.82,355.91,355.63,355.81,12425.0,355.82,355.91,355.63,355.81,12425.0
2025-05-14 13:50:00,355.9,356.18,355.72,356.01,8878.0,355.9,356.18,355.72,356.01,8878.0
2025-05-14 13:55:00,356.1,356.14,355.91,356.04,11359.0,356.1,356.14,355.91,356.04,11359.0
2025-05-14 14:00:00,356.04,356.12,355.82,356.04,8857.0,356.04,356.12,355.82,356.04,8857.0
2025-05-14 14:05:00,356.04,356.23,355.95,356.06,12111.0,356.04,356.23,355.95,356.06,12111.0
2025-05-14 14:10:00,356.08,356.08,355.82,355.97,8050.0,356.08,356.08,355.82,355.97,8050.0
2025-05-14 14:15:00,355.99,356.22,355.91,356.21,7211.0,355.99,356.22,355.91,356.21,7211.0
2025-05-14 14:20:00,356.15,356.16,355.9,355.99,7448.0,356.15,356.16,355.9,355.99,7448.0
2025-05-14 14:25:00,356.08,356.19,355.88,356.13,15724.0,356.08,356.19,355.88,356.13,15724.0
2025-05-14 14:30:00,356.08,356.64,356.05,356.64,23997.0,356.08,356.64,356.05,356.64,23997.0
2025-05-14 14:35:00,356.65,356.68,356.28,356.35,12238.0,356.65,356.68,356.28,356.35,12238.0
2025-05-14 14:40:00,356.48,356.82,356.4,356.74,9046.0,356.48,356.82,356.4,356.74,9046.0
2025-05-14 14:45:00,356.65,356.74,356.32,356.32,5848.0,356.65,356.74,356.32,356.32,5848.0
2025-05-14 14:50:00,356.31,356.51,356.22,356.47,7503.0,356.31,356.51,356.22,356.47,7503.0
2025-05-14 14:55:00,356.48,356.54,356.3,356.48,5310.0,356.48,356.54,356.3,356.48,5310.0
2025-05-14 15:00:00,356.54,356.54,356.2,356.41,14698.0,356.54,356.54,356.2,356.41,14698.0
2025-05-14 15:05:00,356.35,356.58,356.35,356.52,13593.0,356.35,356.58,356.35,356.52,13593.0
2025-05-14 15:10:00,356.53,356.7,356.47,356.7,8792.0,356.53,356.7,356.47,356.7,8792.0
2025-05-14 15:15:00,356.61,356.82,356.6,356.66,19099.0,356.61,356.82,356.6,356.66,19099.0
2025-05-14 15:20:00,356.66,356.66,356.13,356.15,21745.0,356.66,356.66,356.13,356.15,21745.0
2025-05-14 15:25:00,356.06,356.42,356.0,356.38,9054.0,356.06,356.42,356.0,356.38,9054.0
2025-05-14 15:30:00,356.38,356.49,356.28,356.35,13873.0,356.38,356.49,356.28,356.35,13873.0
2025-05-14 15:35:00,356.4,356.46,356.32,356.36,7381.0,356.4,356.46,356.32,356.36,7381.0
2025-05-14 15:40:00,356.31,356.43,356.16,356.28,18727.0,356.31,356.43,356.16,356.28,18727.0
2025-05-14 15:45:00,356.16,356.34,355.95,356.29,17418.0,356.16,356.34,355.95,356.29,17418.0
2025-05-14 15:50:00,356.37,357.07,356.22,356.72,37476.0,356.37,357.07,356.22,356.72,37476.0
2025-05-14 15:55:00,356.73,356.89,356.1,356.45,191044.0,356.73,356.89,356.1,356.45,191044.0
2025-05-15 09:30:00,356.89,359.06,356.67,358.94,168280.0,356.89,359.06,356.67,358.94,168280.0
2025-05-15 09:35:00,358.94,360.26,358.62,359.55,138845.0,358.94,360.26,358.62,359.55,138845.0
2025-05-15 09:40:00,359.54,361.13,359.47,361.13,84790.0,359.54,361.13,359.47,361.13,84790.0
2025-05-15 09:45:00,361.11,361.2,360.3,360.93,50581.0,361.11,361.2,360.3,360.93,50581.0
2025-05-15 09:50:00,360.94,361.55,360.7,361.43,44461.0,360.94,361.55,360.7,361.43,44461.0
2025-05-15 09:55:00,361.38,362.21,361.04,362.03,83492.0,361.38,362.21,361.04,362.03,83492.0
2025-05-15 10:00:00,361.98,362.28,361.21,361.38,68884.0,361.98,362.28,361.21,361.38,68884.0
2025-05-15 10:05:00,361.37,362.12,361.12,361.79,136457.0,361.37,362.12,361.12,361.79,136457.0
2025-05-15 10:10:00,361.76,362.4,361.41,362.4,71638.0,361.76,362.4,361.41,362.4,71638.0
2025-05-15 10:15:00,362.31,362.39,361.53,361.91,50275.0,362.31,362.39,361.53,361.91,50275.0
2025-05-15 10:20:00,361.93,362.38,361.82,362.13,69579.0,361.93,362.38,361.82,362.13,69579.0
2025-05-15 10:25:00,362.19,362.35,361.35,361.89,55577.0,362.19,362.35,361.35,361.89,55577.0
2025-05-15 10:30:00,361.81,361.9,361.19,361.4,45712.0,361.81,361.9,361.19,361.4,45712.0
2025-05-15 10:35:00,361.38,361.61,360.98,361.17,40961.0,361.38,361.61,360.98,361.17,40961.0
2025-05-15 10:40:00,361.09,361.57,360.97,361.37,109516.0,361.09,361.57,360.97,361.37,109516.0
2025-05-15 10:45:00,361.37,362.18,361.29,362.03,66428.0,361.37,362.18,361.29,362.03,66428.0
2025-05-15 10:50:00,361.98,362.15,361.56,361.87,53132.0,361.98,362.15,361.56,361.87,53132.0
2025-05-15 10:55:00,361.79,362.21,361.27,361.38,41698.0,361.79,362.21,361.27,361.38,41698.0
2025-05-15 11:00:00,361.37,361.66,360.71,360.97,77908.0,361.37,361.66,360.71,360.97,77908.0
2025-05-15 11:05:00,360.91,361.36,360.79,360.93,63636.0,360.91,361.36,360.79,360.93,63636.0
2025-05-15 11:10:00,360.97,361.02,360.42,360.63,36214.0,360.97,361.02,360.42,360.63,36214.0
2025-05-15 11:15:00,360.63,361.55,360.63,361.49,81908.0,360.63,361.55,360.63,361.49,81908.0
2025-05-15 11:20:00,361.55,361.98,361.21,361.25,29299.0,361.55,361.98,361.21,361.25,29299.0
2025-05-15 11:25:00,361.24,361.46,361.01,361.16,41444.0,361.24,361.46,361.01,361.16,41444.0
2025-05-15 11:30:00,361.16,362.08,361.1,362.01,28888.0,361.16,362.08,361.1,362.01,28888.0
2025-05-15 11:35:00,362.02,362.87,362.02,362.75,38097.0,362.02,362.87,362.02,362.75,38097.0
2025-05-15 11:40:00,362.75,363.09,362.62,362.75,36747.0,362.75,363.09,362.62,362.75,36747.0
2025-05-15 11:45:00,362.75,363.06,362.53,362.93,23452.0,362.75,363.06,362.53,362.93,23452.0
2025-05-15 11:50:00,362.93,363.18,362.79,362.95,31317.0,362.93,363.18,362.79,362.95,31317.0
2025-05-15 11:55:00,362.95,363.37,362.94,363.32,26088.0,362.95,363.37,362.94,363.32,26088.0
2025-05-15 12:00:00,363.34,363.57,363.1,363.25,35338.0,363.34,363.57,363.1,363.25,35338.0
2025-05-15 12:05:00,363.29,363.73,363.26,363.68,32380.0,363.29,363.73,363.26,363.68,32380.0
2025-05-15 12:10:00,363.64,363.64,363.05,363.36,26931.0,363.64,363.64,363.05,363.36,26931.0
2025-05-15 12:15:00,363.3,363.36,362.67,362.74,36050.0,363.3,363.36,362.67,362.74,36050.0
2025-05-15 12:20:00,362.72,362.82,362.24,362.24,17484.0,362.72,362.82,362.24,362.24,17484.0
2025-05-15 12:25:00,362.13,362.31,362.06,362.08,14333.0,362.13,362.31,362.06,362.08,14333.0
2025-05-15 12:30:00,362.06,362.17,361.73,361.84,13533.0,362.06,362.17,361.73,361.84,13533.0
2025-05-15 12:35:00,361.85,361.96,361.71,361.75,13764.0,361.85,361.96,361.71,361.75,13764.0
2025-05-15 12:40:00,361.72,361.82,361.37,361.77,21695.0,361.72,361.82,361.37,361.77,21695.0
2025-05-15 12:45:00,361.74,361.91,361.6,361.68,9516.0,361.74,361.91,361.6,361.68,9516.0
2025-05-15 12:50:00,361.67,361.74,361.26,361.74,15185.0,361.67,361.74,361.26,361.74,15185.0
2025-05-15 12:55:00,361.69,361.83,361.44,361.81,14282.0,361.69,361.83,361.44,361.81,14282.0
2025-05-15 13:00:00,361.81,362.18,361.79,362.09,29289.0,361.81,362.18,361.79,362.09,29289.0
2025-05-15 13:05:00,362.09,362.26,361.77,361.84,9820.0,362.09,362.26,361.77,361.84,9820.0
2025-05-15 13:10:00,361.83,362.17,361.75,362.13,17948.0,361.83,362.17,361.75,362.13,17948.0
2025-05-15 13:15:00,362.1,362.35,361.9,362.27,11181.0,362.1,362.35,361.9,362.27,11181.0
2025-05-15 13:20:00,362.27,362.59,362.04,362.04,31665.0,362.27,362.59,362.04,362.04,31665.0
2025-05-15 13:25:00,362.09,362.09,361.64,361.77,18352.0,362.09,362.09,361.64,361.77,18352.0
2025-05-15 13:30:00,361.84,361.89,361.55,361.61,11580.0,361.84,361.89,361.55,361.61,11580.0
2025-05-15 13:35:00,361.61,361.86,361.52,361.71,17419.0,361.61,361.86,361.52,361.71,17419.0
2025-05-15 13:40:00,361.62,362.01,361.58,361.88,18393.0,361.62,362.01,361.58,361.88,18393.0
2025-05-15 13:45:00,361.92,362.02,361.62,361.85,9770.0,361.92,362.02,361.62,361.85,9770.0
2025-05-15 13:50:00,361.85,362.03,361.63,361.7,12101.0,361.85,362.03,361.63,361.7,12101.0
2025-05-15 13:55:00,361.76,361.77,361.5,361.62,9845.0,361.76,361.77,361.5,361.62,9845.0
2025-05-15 14:00:00,361.58,361.78,361.41,361.78,11432.0,361.58,361.78,361.41,361.78,11432.0
2025-05-15 14:05:00,361.72,361.89,361.55,361.71,11430.0,361.72,361.89,361.55,361.71,11430.0
2025-05-15 14:10:00,361.67,361.73,361.49,361.58,10147.0,361.67,361.73,361.49,361.58,10147.0
2025-05-15 14:15:00,361.44,361.86,361.44,361.57,12550.0,361.44,361.86,361.44,361.57,12550.0
2025-05-15 14:20:00,361.5,361.66,361.43,361.59,13045.0,361.5,361.66,361.43,361.59,13045.0
2025-05-15 14:25:00,361.56,361.92,361.51,361.92,16711.0,361.56,361.92,361.51,361.92,16711.0
2025-05-15 14:30:00,361.9,362.29,361.84,362.16,13603.0,361.9,362.29,361.84,362.16,13603.0
2025-05-15 14:35:00,362.16,362.4,361.91,361.97,14714.0,362.16,362.4,361.91,361.97,14714.0
2025-05-15 14:40:00,362.07,362.16,361.93,362.13,8118.0,362.07,362.16,361.93,362.13,8118.0
2025-05-15 14:45:00,361.94,362.23,361.93,362.16,13904.0,361.94,362.23,361.93,362.16,13904.0
2025-05-15 14:50:00,362.16,362.25,361.96,362.13,12684.0,362.16,362.25,361.96,362.13,12684.0
2025-05-15 14:55:00,362.13,362.35,362.1,362.27,11153.0,362.13,362.35,362.1,362.27,11153.0
2025-05-15 15:00:00,362.27,362.52,362.24,362.46,24861.0,362.27,362.52,362.24,362.46,24861.0
2025-05-15 15:05:00,362.45,362.5,362.15,362.2,23041.0,362.45,362.5,362.15,362.2,23041.0
2025-05-15 15:10:00,362.19,362.45,362.04,362.23,26853.0,362.19,362.45,362.04,362.23,26853.0
2025-05-15 15:15:00,362.18,362.48,361.93,362.37,16969.0,362.18,362.48,361.93,362.37,16969.0
2025-05-15 15:20:00,362.32,362.43,362.15,362.28,16200.0,362.32,362.43,362.15,362.28,16200.0
2025-05-15 15:25:00,362.25,362.25,361.85,362.02,23621.0,362.25,362.25,361.85,362.02,23621.0
2025-05-15 15:30:00,362.08,362.45,361.99,362.11,23553.0,362.08,362.45,361.99,362.11,23553.0
2025-05-15 15:35:00,362.11,362.27,361.93,362.06,29886.0,362.11,362.27,361.93,362.06,29886.0
2025-05-15 15:40:00,362.04,362.37,362.02,362.27,29718.0,362.04,362.37,362.02,362.27,29718.0
2025-05-15 15:45:00,362.22,362.43,362.04,362.13,31557.0,362.22,362.43,362.04,362.13,31557.0
2025-05-15 15:50:00,362.22,362.74,362.1,362.12,57190.0,362.22,362.74,362.1,362.12,57190.0
2025-05-15 15:55:00,362.18,362.73,361.83,362.34,188411.0,362.18,362.73,361.83,362.34,188411.0
2025-05-16 09:30:00,362.95,363.31,360.89,363.07,440476.0,362.95,363.31,360.89,363.07,440476.0
2025-05-16 09:35:00,363.07,363.8,362.9,363.23,38634.0,363.07,363.8,362.9,363.23,38634.0
2025-05-16 09:40:00,363.22,363.58,362.63,363.5,48429.0,363.22,363.58,362.63,363.5,48429.0
2025-05-16 09:45:00,363.5,364.04,363.13,363.61,44927.0,363.5,364.04,363.13,363.61,44927.0
2025-05-16 09:50:00,363.63,364.06,363.49,363.76,43867.0,363.63,364.06,363.49,363.76,43867.0
2025-05-16 09:55:00,363.69,364.51,363.48,364.43,50360.0,363.69,364.51,363.48,364.43,50360.0
2025-05-16 10:00:00,364.36,364.42,363.35,363.87,70779.0,364.36,364.42,363.35,363.87,70779.0
2025-05-16 10:05:00,363.8,364.0,363.48,363.98,42409.0,363.8,364.0,363.48,363.98,42409.0
2025-05-16 10:10:00,363.82,363.85,362.59,363.23,30412.0,363.82,363.85,362.59,363.23,30412.0
2025-05-16 10:15:00,363.24,363.98,363.23,363.61,24908.0,363.24,363.98,363.23,363.61,24908.0
2025-05-16 10:20:00,363.58,363.78,363.24,363.63,27027.0,363.58,363.78,363.24,363.63,27027.0
2025-05-16 10:25:00,363.63,363.94,363.19,363.59,29990.0,363.63,363.94,363.19,363.59,29990.0
2025-05-16 10:30:00,363.53,363.57,363.34,363.46,16109.0,363.53,363.57,363.34,363.46,16109.0
2025-05-16 10:35:00,363.45,363.72,363.21,363.42,22730.0,363.45,363.72,363.21,363.42,22730.0
2025-05-16 10:40:00,363.44,363.81,363.42,363.66,27957.0,363.44,363.81,363.42,363.66,27957.0
2025-05-16 10:45:00,363.62,364.33,363.61,364.05,28983.0,363.62,364.33,363.61,364.05,28983.0
2025-05-16 10:50:00,363.96,364.27,363.96,364.26,17126.0,363.96,364.27,363.96,364.26,17126.0
2025-05-16 10:55:00,364.21,364.25,363.71,363.92,18840.0,364.21,364.25,363.71,363.92,18840.0
2025-05-16 11:00:00,363.82,364.26,363.79,364.09,17525.0,363.82,364.26,363.79,364.09,17525.0
2025-05-16 11:05:00,363.99,364.47,363.8,364.17,23653.0,363.99,364.47,363.8,364.17,23653.0
2025-05-16 11:10:00,364.24,364.6,364.17,364.23,31892.0,364.24,364.6,364.17,364.23,31892.0
2025-05-16 11:15:00,364.23,364.31,364.0,364.22,10766.0,364.23,364.31,364.0,364.22,10766.0
2025-05-16 11:20:00,364.18,364.36,363.88,364.05,18817.0,364.18,364.36,363.88,364.05,18817.0
2025-05-16 11:25:00,364.04,364.64,363.94,364.54,47919.0,364.04,364.64,363.94,364.54,47919.0
2025-05-16 11:30:00,364.5,364.64,364.24,364.6,24402.0,364.5,364.64,364.24,364.6,24402.0
2025-05-16 11:35:00,364.58,364.73,364.24,364.24,19949.0,364.58,364.73,364.24,364.24,19949.0
2025-05-16 11:40:00,364.25,364.54,364.23,364.4,13407.0,364.25,364.54,364.23,364.4,13407.0
2025-05-16 11:45:00,364.4,364.43,363.99,364.28,10829.0,364.4,364.43,363.99,364.28,10829.0
2025-05-16 11:50:00,364.29,364.46,364.17,364.28,11887.0,364.29,364.46,364.17,364.28,11887.0
2025-05-16 11:55:00,364.28,364.33,364.02,364.25,13424.0,364.28,364.33,364.02,364.25,13424.0
2025-05-16 12:00:00,364.19,364.79,364.19,364.75,15630.0,364.19,364.79,364.19,364.75,15630.0
2025-05-16 12:05:00,364.64,365.05,364.63,365.0,36934.0,364.64,365.05,364.63,365.0,36934.0
2025-05-16 12:10:00,364.98,364.98,364.77,364.9,20200.0,364.98,364.98,364.77,364.9,20200.0
2025-05-16 12:15:00,364.87,365.21,364.78,364.96,61655.0,364.87,365.21,364.78,364.96,61655.0
2025-05-16 12:20:00,364.92,365.02,364.85,364.92,15132.0,364.92,365.02,364.85,364.92,15132.0
2025-05-16 12:25:00,364.96,365.21,364.84,365.07,13168.0,364.96,365.21,364.84,365.07,13168.0
2025-05-16 12:30:00,365.14,365.33,365.08,365.16,11666.0,365.14,365.33,365.08,365.16,11666.0
2025-05-16 12:35:00,365.12,365.29,365.11,365.25,13801.0,365.12,365.29,365.11,365.25,13801.0
2025-05-16 12:40:00,365.26,365.38,364.96,364.96,22981.0,365.26,365.38,364.96,364.96,22981.0
2025-05-16 12:45:00,364.92,365.38,364.92,365.24,24795.0,364.92,365.38,364.92,365.24,24795.0
2025-05-16 12:50:00,365.24,365.6,365.13,365.52,39767.0,365.24,365.6,365.13,365.52,39767.0
2025-05-16 12:55:00,365.55,365.74,365.44,365.69,45197.0,365.55,365.74,365.44,365.69,45197.0
2025-05-16 13:00:00,365.69,366.19,365.65,366.13,34123.0,365.69,366.19,365.65,366.13,34123.0
2025-05-16 13:05:00,366.11,366.13,365.62,365.69,34982.0,366.11,366.13,365.62,365.69,34982.0
2025-05-16 13:10:00,365.65,365.7,365.4,365.55,16872.0,365.65,365.7,365.4,365.55,16872.0
2025-05-16 13:15:00,365.61,365.85,365.48,365.58,14535.0,365.61,365.85,365.48,365.58,14535.0
2025-05-16 13:20:00,365.62,365.63,365.27,365.35,12676.0,365.62,365.63,365.27,365.35,12676.0
2025-05-16 13:25:00,365.35,365.43,365.17,365.22,13100.0,365.35,365.43,365.17,365.22,13100.0
2025-05-16 13:30:00,365.22,365.53,365.19,365.27,13070.0,365.22,365.53,365.19,365.27,13070.0
2025-05-16 13:35:00,365.28,365.36,365.15,365.15,6805.0,365.28,365.36,365.15,365.15,6805.0
2025-05-16 13:40:00,365.15,365.2,364.77,364.89,14496.0,365.15,365.2,364.77,364.89,14496.0
2025-05-16 13:45:00,364.92,365.18,364.92,365.04,15609.0,364.92,365.18,364.92,365.04,15609.0
2025-05-16 13:50:00,365.09,365.13,364.85,364.91,10830.0,365.09,365.13,364.85,364.91,10830.0
2025-05-16 13:55:00,364.89,365.05,364.83,365.04,15346.0,364.89,365.05,364.83,365.04,15346.0
2025-05-16 14:00:00,365.0,365.06,364.89,364.91,10764.0,365.0,365.06,364.89,364.91,10764.0
2025-05-16 14:05:00,364.93,365.06,364.45,364.5,18699.0,364.93,365.06,364.45,364.5,18699.0
2025-05-16 14:10:00,364.57,364.94,364.5,364.9,24417.0,364.57,364.94,364.5,364.9,24417.0
2025-05-16 14:15:00,364.88,364.92,364.55,364.7,19255.0,364.88,364.92,364.55,364.7,19255.0
2025-05-16 14:20:00,364.68,364.81,364.59,364.71,12466.0,364.68,364.81,364.59,364.71,12466.0
2025-05-16 14:25:00,364.69,364.86,364.56,364.71,17242.0,364.69,364.86,364.56,364.71,17242.0
2025-05-16 14:30:00,364.73,365.0,364.66,364.71,27253.0,364.73,365.0,364.66,364.71,27253.0
2025-05-16 14:35:00,364.66,364.66,364.46,364.59,32251.0,364.66,364.66,364.46,364.59,32251.0
2025-05-16 14:40:00,364.59,364.83,364.58,364.77,19061.0,364.59,364.83,364.58,364.77,19061.0
2025-05-16 14:45:00,364.85,365.01,364.7,364.84,13874.0,364.85,365.01,364.7,364.84,13874.0
2025-05-16 14:50:00,364.83,364.97,364.67,364.79,7873.0,364.83,364.97,364.67,364.79,7873.0
2025-05-16 14:55:00,364.73,364.93,364.53,364.61,15818.0,364.73,364.93,364.53,364.61,15818.0
2025-05-16 15:00:00,364.62,364.9,364.62,364.66,14680.0,364.62,364.9,364.62,364.66,14680.0
2025-05-16 15:05:00,364.67,364.98,364.67,364.79,19949.0,364.67,364.98,364.67,364.79,19949.0
2025-05-16 15:10:00,364.75,364.84,364.64,364.74,19911.0,364.75,364.84,364.64,364.74,19911.0
2025-05-16 15:15:00,364.7,365.07,364.69,365.02,19248.0,364.7,365.07,364.69,365.02,19248.0
2025-05-16 15:20:00,364.96,365.03,364.74,364.98,22513.0,364.96,365.03,364.74,364.98,22513.0
2025-05-16 15:25:00,365.02,365.03,364.65,364.97,24054.0,365.02,365.03,364.65,364.97,24054.0
2025-05-16 15:30:00,364.96,364.97,364.67,364.77,28640.0,364.96,364.97,364.67,364.77,28640.0
2025-05-16 15:35:00,364.71,364.98,364.54,364.54,27723.0,364.71,364.98,364.54,364.54,27723.0
2025-05-16 15:40:00,364.54,364.96,364.48,364.9,24458.0,364.54,364.96,364.48,364.9,24458.0
2025-05-16 15:45:00,364.9,365.39,364.72,365.19,31582.0,364.9,365.39,364.72,365.19,31582.0
2025-05-16 15:50:00,365.13,365.55,364.89,365.17,63148.0,365.13,365.55,364.89,365.17,63148.0
2025-05-16 15:55:00,365.2,365.39,364.87,365.24,177377.0,365.2,365.39,364.87,365.24,177377.0
2025-05-19 09:30:00,363.02,364.83,362.32,364.75,178023.0,363.02,364.83,362.32,364.75,178023.0
2025-05-19 09:35:00,364.76,366.15,364.55,365.97,112337.0,364.76,366.15,364.55,365.97,112337.0
2025-05-19 09:40:00,365.96,366.39,365.71,366.39,50719.0,365.96,366.39,365.71,366.39,50719.0
2025-05-19 09:45:00,366.44,366.98,365.94,366.76,56256.0,366.44,366.98,365.94,366.76,56256.0
2025-05-19 09:50:00,366.76,367.7,366.76,367.7,36971.0,366.76,367.7,366.76,367.7,36971.0
2025-05-19 09:55:00,367.74,368.1,367.43,367.55,73315.0,367.74,368.1,367.43,367.55,73315.0
2025-05-19 10:00:00,367.53,367.87,367.11,367.64,34756.0,367.53,367.87,367.11,367.64,34756.0
2025-05-19 10:05:00,367.65,368.04,366.97,367.18,24248.0,367.65,368.04,366.97,367.18,24248.0
2025-05-19 10:10:00,367.2,367.23,366.24,367.13,73976.0,367.2,367.23,366.24,367.13,73976.0
2025-05-19 10:15:00,367.04,367.42,366.89,367.08,23463.0,367.04,367.42,366.89,367.08,23463.0
2025-05-19 10:20:00,367.12,367.47,367.09,367.27,22364.0,367.12,367.47,367.09,367.27,22364.0
2025-05-19 10:25:00,367.26,367.68,366.8,367.57,34251.0,367.26,367.68,366.8,367.57,34251.0
2025-05-19 10:30:00,367.6,367.77,367.37,367.55,37653.0,367.6,367.77,367.37,367.55,37653.0
2025-05-19 10:35:00,367.51,367.66,367.34,367.66,28460.0,367.51,367.66,367.34,367.66,28460.0
2025-05-19 10:40:00,367.65,367.79,367.13,367.41,21942.0,367.65,367.79,367.13,367.41,21942.0
2025-05-19 10:45:00,367.36,367.57,367.13,367.2,13625.0,367.36,367.57,367.13,367.2,13625.0
2025-05-19 10:50:00,367.2,367.43,367.08,367.15,13764.0,367.2,367.43,367.08,367.15,13764.0
2025-05-19 10:55:00,367.09,367.24,366.95,366.96,19005.0,367.09,367.24,366.95,366.96,19005.0
2025-05-19 11:00:00,366.95,367.57,366.94,367.47,18320.0,366.95,367.57,366.94,367.47,18320.0
2025-05-19 11:05:00,367.48,367.6,367.19,367.53,15472.0,367.48,367.6,367.19,367.53,15472.0
2025-05-19 11:10:00,367.54,367.56,367.11,367.25,12369.0,367.54,367.56,367.11,367.25,12369.0
2025-05-19 11:15:00,367.31,367.47,367.17,367.47,13285.0,367.31,367.47,367.17,367.47,13285.0
2025-05-19 11:20:00,367.47,367.5,367.26,367.41,12321.0,367.47,367.5,367.26,367.41,12321.0
2025-05-19 11:25:00,367.36,367.36,366.88,367.09,14616.0,367.36,367.36,366.88,367.09,14616.0
2025-05-19 11:30:00,367.09,367.37,367.06,367.2,10240.0,367.09,367.37,367.06,367.2,10240.0
2025-05-19 11:35:00,367.09,367.56,367.09,367.51,12830.0,367.09,367.56,367.09,367.51,12830.0
2025-05-19 11:40:00,367.58,367.79,367.53,367.6,16053.0,367.58,367.79,367.53,367.6,16053.0
2025-05-19 11:45:00,367.68,367.84,367.29,367.38,7666.0,367.68,367.84,367.29,367.38,7666.0
2025-05-19 11:50:00,367.37,367.49,367.25,367.45,5104.0,367.37,367.49,367.25,367.45,5104.0
2025-05-19 11:55:00,367.48,367.63,367.47,367.62,11719.0,367.48,367.63,367.47,367.62,11719.0
2025-05-19 12:00:00,367.55,367.84,367.51,367.84,13242.0,367.55,367.84,367.51,367.84,13242.0
2025-05-19 12:05:00,367.8,367.83,367.57,367.67,9541.0,367.8,367.83,367.57,367.67,9541.0
2025-05-19 12:10:00,367.68,368.11,367.68,368.01,13383.0,367.68,368.11,367.68,368.01,13383.0
2025-05-19 12:15:00,368.02,368.06,367.81,367.95,22884.0,368.02,368.06,367.81,367.95,22884.0
2025-05-19 12:20:00,367.96,368.33,367.96,368.33,19138.0,367.96,368.33,367.96,368.33,19138.0
2025-05-19 12:25:00,368.33,368.71,368.28,368.56,24410.0,368.33,368.71,368.28,368.56,24410.0
2025-05-19 12:30:00,368.56,368.6,368.33,368.39,10713.0,368.56,368.6,368.33,368.39,10713.0
2025-05-19 12:35:00,368.39,368.64,368.36,368.63,11865.0,368.39,368.64,368.36,368.63,11865.0
2025-05-19 12:40:00,368.6,368.73,368.42,368.63,13589.0,368.6,368.73,368.42,368.63,13589.0
2025-05-19 12:45:00,368.67,368.82,368.59,368.71,16938.0,368.67,368.82,368.59,368.71,16938.0
2025-05-19 12:50:00,368.71,368.98,368.69,368.84,21902.0,368.71,368.98,368.69,368.84,21902.0
2025-05-19 12:55:00,368.88,369.15,368.87,368.92,17316.0,368.88,369.15,368.87,368.92,17316.0
2025-05-19 13:00:00,368.91,369.02,368.78,368.9,17452.0,368.91,369.02,368.78,368.9,17452.0
2025-05-19 13:05:00,368.98,368.98,368.75,368.88,8973.0,368.98,368.98,368.75,368.88,8973.0
2025-05-19 13:10:00,368.82,369.01,368.8,368.83,8819.0,368.82,369.01,368.8,368.83,8819.0
2025-05-19 13:15:00,368.87,368.89,368.62,368.76,8817.0,368.87,368.89,368.62,368.76,8817.0
2025-05-19 13:20:00,368.77,368.93,368.72,368.89,13903.0,368.77,368.93,368.72,368.89,13903.0
2025-05-19 13:25:00,368.97,369.11,368.89,369.0,12054.0,368.97,369.11,368.89,369.0,12054.0
2025-05-19 13:30:00,369.05,369.12,368.81,369.06,17434.0,369.05,369.12,368.81,369.06,17434.0
2025-05-19 13:35:00,369.07,369.1,368.76,368.77,13568.0,369.07,369.1,368.76,368.77,13568.0
2025-05-19 13:40:00,368.76,368.87,368.62,368.86,11123.0,368.76,368.87,368.62,368.86,11123.0
2025-05-19 13:45:00,368.84,368.88,368.69,368.78,12246.0,368.84,368.88,368.69,368.78,12246.0
2025-05-19 13:50:00,368.76,368.77,368.51,368.53,8524.0,368.76,368.77,368.51,368.53,8524.0
2025-05-19 13:55:00,368.58,368.58,368.35,368.4,9375.0,368.58,368.58,368.35,368.4,9375.0
2025-05-19 14:00:00,368.35,368.39,368.12,368.19,8511.0,368.35,368.39,368.12,368.19,8511.0
2025-05-19 14:05:00,368.3,368.42,368.15,368.42,10271.0,368.3,368.42,368.15,368.42,10271.0
2025-05-19 14:10:00,368.32,368.42,368.03,368.19,17277.0,368.32,368.42,368.03,368.19,17277.0
2025-05-19 14:15:00,368.15,368.17,367.66,367.8,7033.0,368.15,368.17,367.66,367.8,7033.0
2025-05-19 14:20:00,367.75,367.95,367.7,367.85,9778.0,367.75,367.95,367.7,367.85,9778.0
2025-05-19 14:25:00,367.89,368.21,367.89,368.06,17812.0,367.89,368.21,367.89,368.06,17812.0
2025-05-19 14:30:00,368.07,368.19,367.72,368.03,8754.0,368.07,368.19,367.72,368.03,8754.0
2025-05-19 14:35:00,368.02,368.26,367.97,368.2,8209.0,368.02,368.26,367.97,368.2,8209.0
2025-05-19 14:40:00,368.19,368.36,368.07,368.23,10478.0,368.19,368.36,368.07,368.23,10478.0
2025-05-19 14:45:00,368.21,368.27,368.05,368.11,11682.0,368.21,368.27,368.05,368.11,11682.0
2025-05-19 14:50:00,368.23,368.3,368.14,368.17,10879.0,368.23,368.3,368.14,368.17,10879.0
2025-05-19 14:55:00,368.21,368.37,368.09,368.25,8903.0,368.21,368.37,368.09,368.25,8903.0
2025-05-19 15:00:00,368.43,368.49,368.08,368.18,10196.0,368.43,368.49,368.08,368.18,10196.0
2025-05-19 15:05:00,368.2,368.3,368.07,368.12,9027.0,368.2,368.3,368.07,368.12,9027.0
2025-05-19 15:10:00,368.1,368.12,367.84,367.93,27991.0,368.1,368.12,367.84,367.93,27991.0
2025-05-19 15:15:00,367.88,367.95,367.6,367.6,17153.0,367.88,367.95,367.6,367.6,17153.0
2025-05-19 15:20:00,367.6,367.75,367.44,367.44,11365.0,367.6,367.75,367.44,367.44,11365.0
2025-05-19 15:25:00,367.44,367.57,367.3,367.52,11543.0,367.44,367.57,367.3,367.52,11543.0
2025-05-19 15:30:00,367.59,367.82,367.56,367.61,17648.0,367.59,367.82,367.56,367.61,17648.0
2025-05-19 15:35:00,367.55,367.78,367.52,367.78,16127.0,367.55,367.78,367.52,367.78,16127.0
2025-05-19 15:40:00,367.75,367.81,367.56,367.73,19803.0,367.75,367.81,367.56,367.73,19803.0
2025-05-19 15:45:00,367.79,368.17,367.75,368.02,19736.0,367.79,368.17,367.75,368.02,19736.0
2025-05-19 15:50:00,368.09,368.34,367.96,368.01,36883.0,368.09,368.34,367.96,368.01,36883.0
2025-05-19 15:55:00,367.97,368.32,367.72,367.91,204115.0,367.97,368.32,367.72,367.91,204115.0
2025-05-20 09:30:00,367.78,368.25,367.03,367.38,165519.0,367.78,368.25,367.03,367.38,165519.0
2025-05-20 09:35:00,367.33,367.78,366.82,367.58,30798.0,367.33,367.78,366.82,367.58,30798.0
2025-05-20 09:40:00,367.57,367.72,367.08,367.34,31236.0,367.57,367.72,367.08,367.34,31236.0
2025-05-20 09:45:00,367.35,367.56,367.16,367.23,28663.0,367.35,367.56,367.16,367.23,28663.0
2025-05-20 09:50:00,367.12,367.68,367.08,367.14,27696.0,367.12,367.68,367.08,367.14,27696.0
2025-05-20 09:55:00,367.1,367.45,367.03,367.23,29164.0,367.1,367.45,367.03,367.23,29164.0
2025-05-20 10:00:00,367.19,367.52,366.89,367.37,21181.0,367.19,367.52,366.89,367.37,21181.0
2025-05-20 10:05:00,367.27,367.42,366.18,366.18,21472.0,367.27,367.42,366.18,366.18,21472.0
2025-05-20 10:10:00,366.15,366.4,365.9,366.24,18614.0,366.15,366.4,365.9,366.24,18614.0
2025-05-20 10:15:00,366.35,366.57,366.14,366.35,17890.0,366.35,366.57,366.14,366.35,17890.0
2025-05-20 10:20:00,366.38,366.51,365.95,365.95,13991.0,366.38,366.51,365.95,365.95,13991.0
2025-05-20 10:25:00,366.04,366.42,366.01,366.42,16977.0,366.04,366.42,366.01,366.42,16977.0
2025-05-20 10:30:00,366.42,366.47,366.15,366.41,15572.0,366.42,366.47,366.15,366.41,15572.0
2025-05-20 10:35:00,366.44,366.54,366.24,366.51,15039.0,366.44,366.54,366.24,366.51,15039.0
2025-05-20 10:40:00,366.57,366.79,366.49,366.69,9467.0,366.57,366.79,366.49,366.69,9467.0
2025-05-20 10:45:00,366.75,366.9,366.6,366.61,15475.0,366.75,366.9,366.6,366.61,15475.0
2025-05-20 10:50:00,366.62,366.9,366.44,366.82,16346.0,366.62,366.9,366.44,366.82,16346.0
2025-05-20 10:55:00,366.82,366.89,366.42,366.52,16111.0,366.82,366.89,366.42,366.52,16111.0
2025-05-20 11:00:00,366.61,366.61,366.2,366.34,13121.0,366.61,366.61,366.2,366.34,13121.0
2025-05-20 11:05:00,366.38,366.53,366.34,366.46,14571.0,366.38,366.53,366.34,366.46,14571.0
2025-05-20 11:10:00,366.46,366.79,366.39,366.74,28316.0,366.46,366.79,366.39,366.74,28316.0
2025-05-20 11:15:00,366.74,366.78,366.5,366.62,29506.0,366.74,366.78,366.5,366.62,29506.0
2025-05-20 11:20:00,366.63,366.78,366.52,366.61,15399.0,366.63,366.78,366.52,366.61,15399.0
2025-05-20 11:25:00,366.59,366.79,366.44,366.68,16456.0,366.59,366.79,366.44,366.68,16456.0
2025-05-20 11:30:00,366.75,366.8,366.43,366.43,15373.0,366.75,366.8,366.43,366.43,15373.0
2025-05-20 11:35:00,366.43,366.59,366.37,366.47,13767.0,366.43,366.59,366.37,366.47,13767.0
2025-05-20 11:40:00,366.43,366.47,365.9,366.07,21760.0,366.43,366.47,365.9,366.07,21760.0
2025-05-20 11:45:00,366.09,366.27,365.93,366.25,11290.0,366.09,366.27,365.93,366.25,11290.0
2025-05-20 11:50:00,366.17,366.26,366.11,366.19,8517.0,366.17,366.26,366.11,366.19,8517.0
2025-05-20 11:55:00,366.24,366.34,366.08,366.19,8970.0,366.24,366.34,366.08,366.19,8970.0
2025-05-20 12:00:00,366.14,366.37,366.13,366.15,6090.0,366.14,366.37,366.13,366.15,6090.0
2025-05-20 12:05:00,366.15,366.15,365.87,365.95,20155.0,366.15,366.15,365.87,365.95,20155.0
2025-05-20 12:10:00,366.06,366.06,365.78,365.82,13441.0,366.06,366.06,365.78,365.82,13441.0
2025-05-20 12:15:00,365.88,365.92,365.67,365.79,30070.0,365.88,365.92,365.67,365.79,30070.0
2025-05-20 12:20:00,365.87,365.98,365.51,365.65,9776.0,365.87,365.98,365.51,365.65,9776.0
2025-05-20 12:25:00,365.62,365.72,365.5,365.6,15690.0,365.62,365.72,365.5,365.6,15690.0
2025-05-20 12:30:00,365.6,365.66,365.51,365.58,8357.0,365.6,365.66,365.51,365.58,8357.0
2025-05-20 12:35:00,365.61,365.83,365.57,365.78,15341.0,365.61,365.83,365.57,365.78,15341.0
2025-05-20 12:40:00,365.8,365.81,365.56,365.76,9368.0,365.8,365.81,365.56,365.76,9368.0
2025-05-20 12:45:00,365.82,365.82,365.55,365.57,6862.0,365.82,365.82,365.55,365.57,6862.0
2025-05-20 12:50:00,365.61,365.72,365.52,365.69,16340.0,365.61,365.72,365.52,365.69,16340.0
2025-05-20 12:55:00,365.6,365.9,365.6,365.77,11396.0,365.6,365.9,365.6,365.77,11396.0
2025-05-20 13:00:00,365.77,366.26,365.73,366.21,31660.0,365.77,366.26,365.73,366.21,31660.0
2025-05-20 13:05:00,366.23,366.35,366.16,366.34,32279.0,366.23,366.35,366.16,366.34,32279.0
2025-05-20 13:10:00,366.31,366.4,366.19,366.29,23663.0,366.31,366.4,366.19,366.29,23663.0
2025-05-20 13:15:00,366.34,366.39,366.26,366.32,24217.0,366.34,366.39,366.26,366.32,24217.0
2025-05-20 13:20:00,366.36,366.4,366.21,366.4,21185.0,366.36,366.4,366.21,366.4,21185.0
2025-05-20 13:25:00,366.35,366.55,366.29,366.37,10113.0,366.35,366.55,366.29,366.37,10113.0
2025-05-20 13:30:00,366.37,366.5,366.24,366.41,9301.0,366.37,366.5,366.24,366.41,9301.0
2025-05-20 13:35:00,366.37,366.57,366.2,366.34,20230.0,366.37,366.57,366.2,366.34,20230.0
2025-05-20 13:40:00,366.26,366.35,366.02,366.09,21611.0,366.26,366.35,366.02,366.09,21611.0
2025-05-20 13:45:00,366.09,366.15,365.85,365.99,16797.0,366.09,366.15,365.85,365.99,16797.0
2025-05-20 13:50:00,365.92,366.18,365.85,366.15,13571.0,365.92,366.18,365.85,366.15,13571.0
2025-05-20 13:55:00,366.16,366.27,366.06,366.23,10919.0,366.16,366.27,366.06,366.23,10919.0
2025-05-20 14:00:00,366.18,366.47,366.18,366.31,11883.0,366.18,366.47,366.18,366.31,11883.0
2025-05-20 14:05:00,366.31,366.34,366.15,366.28,6891.0,366.31,366.34,366.15,366.28,6891.0
2025-05-20 14:10:00,366.32,366.39,366.22,366.35,11375.0,366.32,366.39,366.22,366.35,11375.0
2025-05-20 14:15:00,366.38,366.39,365.87,366.06,19007.0,366.38,366.39,365.87,366.06,19007.0
2025-05-20 14:20:00,366.14,366.14,365.37,365.69,28737.0,366.14,366.14,365.37,365.69,28737.0
2025-05-20 14:25:00,365.68,365.92,365.11,365.29,12042.0,365.68,365.92,365.11,365.29,12042.0
2025-05-20 14:30:00,365.3,365.33,364.92,365.26,9886.0,365.3,365.33,364.92,365.26,9886.0
2025-05-20 14:35:00,365.22,365.62,365.17,365.53,15848.0,365.22,365.62,365.17,365.53,15848.0
2025-05-20 14:40:00,365.5,365.68,365.3,365.5,22298.0,365.5,365.68,365.3,365.5,22298.0
2025-05-20 14:45:00,365.47,365.57,365.34,365.51,12116.0,365.47,365.57,365.34,365.51,12116.0
2025-05-20 14:50:00,365.51,365.69,365.23,365.38,17396.0,365.51,365.69,365.23,365.38,17396.0
2025-05-20 14:55:00,365.39,365.62,365.39,365.47,10010.0,365.39,365.62,365.39,365.47,10010.0
2025-05-20 15:00:00,365.43,365.47,364.69,364.85,12758.0,365.43,365.47,364.69,364.85,12758.0
2025-05-20 15:05:00,364.85,365.49,364.8,365.42,13331.0,364.85,365.49,364.8,365.42,13331.0
2025-05-20 15:10:00,365.41,365.54,365.28,365.33,24693.0,365.41,365.54,365.28,365.33,24693.0
2025-05-20 15:15:00,365.37,365.59,365.22,365.5,17432.0,365.37,365.59,365.22,365.5,17432.0
2025-05-20 15:20:00,365.53,365.65,365.46,365.54,15837.0,365.53,365.65,365.46,365.54,15837.0
2025-05-20 15:25:00,365.49,365.73,365.49,365.56,12732.0,365.49,365.73,365.49,365.56,12732.0
2025-05-20 15:30:00,365.56,365.9,365.56,365.88,21653.0,365.56,365.9,365.56,365.88,21653.0
2025-05-20 15:35:00,365.92,366.02,365.75,365.95,13081.0,365.92,366.02,365.75,365.95,13081.0
2025-05-20 15:40:00,365.87,366.07,365.85,365.94,23017.0,365.87,366.07,365.85,365.94,23017.0
2025-05-20 15:45:00,365.99,366.38,365.95,366.24,42681.0,365.99,366.38,365.95,366.24,42681.0
2025-05-20 15:50:00,366.18,367.19,366.08,366.79,82292.0,366.18,367.19,366.08,366.79,82292.0
2025-05-20 15:55:00,366.71,367.2,366.55,366.85,221618.0,366.71,367.2,366.55,366.85,221618.0
2025-05-21 09:30:00,363.72,365.47,362.19,365.38,132760.0,363.72,365.47,362.19,365.38,132760.0
2025-05-21 09:35:00,365.38,365.91,365.21,365.68,18816.0,365.38,365.91,365.21,365.68,18816.0
2025-05-21 09:40:00,365.71,365.71,364.71,364.84,39643.0,365.71,365.71,364.71,364.84,39643.0
2025-05-21 09:45:00,364.91,365.36,364.86,365.05,36879.0,364.91,365.36,364.86,365.05,36879.0
2025-05-21 09:50:00,365.0,365.35,364.97,365.17,15573.0,365.0,365.35,364.97,365.17,15573.0
2025-05-21 09:55:00,365.17,365.19,364.65,364.78,46987.0,365.17,365.19,364.65,364.78,46987.0
2025-05-21 10:00:00,364.9,365.7,364.67,365.65,61756.0,364.9,365.7,364.67,365.65,61756.0
2025-05-21 10:05:00,365.65,365.99,364.89,365.15,16939.0,365.65,365.99,364.89,365.15,16939.0
2025-05-21 10:10:00,365.08,365.23,364.32,364.56,38642.0,365.08,365.23,364.32,364.56,38642.0
2025-05-21 10:15:00,364.56,364.62,363.88,364.23,23586.0,364.56,364.62,363.88,364.23,23586.0
2025-05-21 10:20:00,364.24,364.91,364.09,364.61,25629.0,364.24,364.91,364.09,364.61,25629.0
2025-05-21 10:25:00,364.6,364.67,363.73,363.8,19122.0,364.6,364.67,363.73,363.8,19122.0
2025-05-21 10:30:00,363.8,363.98,363.34,363.57,19695.0,363.8,363.98,363.34,363.57,19695.0
2025-05-21 10:35:00,363.42,363.8,363.38,363.69,20296.0,363.42,363.8,363.38,363.69,20296.0
2025-05-21 10:40:00,363.64,363.81,363.03,363.11,31089.0,363.64,363.81,363.03,363.11,31089.0
2025-05-21 10:45:00,363.11,363.28,362.73,363.08,17450.0,363.11,363.28,362.73,363.08,17450.0
2025-05-21 10:50:00,363.2,363.81,363.06,363.23,22294.0,363.2,363.81,363.06,363.23,22294.0
2025-05-21 10:55:00,363.29,363.82,363.29,363.64,19273.0,363.29,363.82,363.29,363.64,19273.0
2025-05-21 11:00:00,363.57,363.7,363.38,363.44,21371.0,363.57,363.7,363.38,363.44,21371.0
2025-05-21 11:05:00,363.43,363.9,363.33,363.79,17108.0,363.43,363.9,363.33,363.79,17108.0
2025-05-21 11:10:00,363.7,363.84,363.45,363.73,13704.0,363.7,363.84,363.45,363.73,13704.0
2025-05-21 11:15:00,363.73,363.81,363.51,363.59,22261.0,363.73,363.81,363.51,363.59,22261.0
2025-05-21 11:20:00,363.59,363.85,363.49,363.78,15493.0,363.59,363.85,363.49,363.78,15493.0
2025-05-21 11:25:00,363.81,363.81,363.24,363.42,23645.0,363.81,363.81,363.24,363.42,23645.0
2025-05-21 11:30:00,363.43,363.55,363.32,363.39,18365.0,363.43,363.55,363.32,363.39,18365.0
2025-05-21 11:35:00,363.37,363.4,363.1,363.27,15144.0,363.37,363.4,363.1,363.27,15144.0
2025-05-21 11:40:00,363.3,363.38,362.95,363.06,28901.0,363.3,363.38,362.95,363.06,28901.0
2025-05-21 11:45:00,363.06,363.1,362.74,362.96,18417.0,363.06,363.1,362.74,362.96,18417.0
2025-05-21 11:50:00,362.88,363.29,362.8,363.21,15413.0,362.88,363.29,362.8,363.21,15413.0
2025-05-21 11:55:00,363.21,363.29,363.02,363.1,9544.0,363.21,363.29,363.02,363.1,9544.0
2025-05-21 12:00:00,363.1,363.1,362.52,362.59,24701.0,363.1,363.1,362.52,362.59,24701.0
2025-05-21 12:05:00,362.59,362.91,362.52,362.86,24032.0,362.59,362.91,362.52,362.86,24032.0
2025-05-21 12:10:00,362.8,363.0,362.77,362.99,37987.0,362.8,363.0,362.77,362.99,37987.0
2025-05-21 12:15:00,362.99,362.99,362.79,362.87,14606.0,362.99,362.99,362.79,362.87,14606.0
2025-05-21 12:20:00,362.87,362.92,362.68,362.86,13727.0,362.87,362.92,362.68,362.86,13727.0
2025-05-21 12:25:00,362.79,362.88,362.57,362.63,30290.0,362.79,362.88,362.57,362.63,30290.0
2025-05-21 12:30:00,362.63,362.81,362.54,362.74,28067.0,362.63,362.81,362.54,362.74,28067.0
2025-05-21 12:35:00,362.72,362.88,362.3,362.37,31232.0,362.72,362.88,362.3,362.37,31232.0
2025-05-21 12:40:00,362.34,362.71,362.28,362.7,15778.0,362.34,362.71,362.28,362.7,15778.0
2025-05-21 12:45:00,362.72,363.01,362.56,362.94,12150.0,362.72,363.01,362.56,362.94,12150.0
2025-05-21 12:50:00,362.9,362.91,362.65,362.65,6063.0,362.9,362.91,362.65,362.65,6063.0
2025-05-21 12:55:00,362.65,362.65,362.34,362.42,8491.0,362.65,362.65,362.34,362.42,8491.0
2025-05-21 13:00:00,362.48,362.54,362.13,362.43,13257.0,362.48,362.54,362.13,362.43,13257.0
2025-05-21 13:05:00,362.45,362.45,361.9,362.04,18596.0,362.45,362.45,361.9,362.04,18596.0
2025-05-21 13:10:00,361.97,362.07,361.63,361.83,16480.0,361.97,362.07,361.63,361.83,16480.0
2025-05-21 13:15:00,361.81,361.85,360.5,360.82,19674.0,361.81,361.85,360.5,360.82,19674.0
2025-05-21 13:20:00,360.65,360.65,359.75,359.83,23216.0,360.65,360.65,359.75,359.83,23216.0
2025-05-21 13:25:00,359.99,360.11,359.11,359.12,33801.0,359.99,360.11,359.11,359.12,33801.0
2025-05-21 13:30:00,359.11,360.04,358.75,359.78,27141.0,359.11,360.04,358.75,359.78,27141.0
2025-05-21 13:35:00,359.8,360.73,359.8,360.69,14504.0,359.8,360.73,359.8,360.69,14504.0
2025-05-21 13:40:00,360.71,360.72,360.11,360.17,10240.0,360.71,360.72,360.11,360.17,10240.0
2025-05-21 13:45:00,360.13,360.48,360.06,360.19,13345.0,360.13,360.48,360.06,360.19,13345.0
2025-05-21 13:50:00,360.13,360.41,359.79,359.88,7570.0,360.13,360.41,359.79,359.88,7570.0
2025-05-21 13:55:00,359.88,360.07,359.58,359.84,8371.0,359.88,360.07,359.58,359.84,8371.0
2025-05-21 14:00:00,359.9,359.9,359.29,359.35,17835.0,359.9,359.9,359.29,359.35,17835.0
2025-05-21 14:05:00,359.41,360.09,359.38,359.99,16701.0,359.41,360.09,359.38,359.99,16701.0
2025-05-21 14:10:00,360.03,360.05,359.4,359.7,12252.0,360.03,360.05,359.4,359.7,12252.0
2025-05-21 14:15:00,359.63,360.1,359.62,359.8,16689.0,359.63,360.1,359.62,359.8,16689.0
2025-05-21 14:20:00,359.71,359.73,359.32,359.58,15084.0,359.71,359.73,359.32,359.58,15084.0
2025-05-21 14:25:00,359.61,359.97,359.61,359.66,10017.0,359.61,359.97,359.61,359.66,10017.0
2025-05-21 14:30:00,359.75,360.12,359.72,360.09,9638.0,359.75,360.12,359.72,360.09,9638.0
2025-05-21 14:35:00,360.18,360.28,359.71,359.81,16212.0,360.18,360.28,359.71,359.81,16212.0
2025-05-21 14:40:00,359.81,360.04,359.77,359.92,9853.0,359.81,360.04,359.77,359.92,9853.0
2025-05-21 14:45:00,359.9,360.01,359.22,359.23,17426.0,359.9,360.01,359.22,359.23,17426.0
2025-05-21 14:50:00,359.24,359.56,359.23,359.33,11753.0,359.24,359.56,359.23,359.33,11753.0
2025-05-21 14:55:00,359.32,359.57,359.1,359.27,11281.0,359.32,359.57,359.1,359.27,11281.0
2025-05-21 15:00:00,359.35,359.57,359.01,359.32,15913.0,359.35,359.57,359.01,359.32,15913.0
2025-05-21 15:05:00,359.31,359.63,358.91,358.94,12741.0,359.31,359.63,358.91,358.94,12741.0
2025-05-21 15:10:00,358.93,359.49,358.75,359.44,24654.0,358.93,359.49,358.75,359.44,24654.0
2025-05-21 15:15:00,359.43,359.52,359.05,359.05,24039.0,359.43,359.52,359.05,359.05,24039.0
2025-05-21 15:20:00,359.11,359.15,358.6,358.66,27317.0,359.11,359.15,358.6,358.66,27317.0
2025-05-21 15:25:00,358.58,358.82,358.39,358.67,21745.0,358.58,358.82,358.39,358.67,21745.0
2025-05-21 15:30:00,358.68,359.2,358.68,359.05,80473.0,358.68,359.2,358.68,359.05,80473.0
2025-05-21 15:35:00,359.05,359.41,358.9,359.34,57274.0,359.05,359.41,358.9,359.34,57274.0
2025-05-21 15:40:00,359.39,359.53,359.15,359.4,24081.0,359.39,359.53,359.15,359.4,24081.0
2025-05-21 15:45:00,359.43,359.61,359.01,359.13,56688.0,359.43,359.61,359.01,359.13,56688.0
2025-05-21 15:50:00,359.2,359.37,358.79,358.8,71742.0,359.2,359.37,358.79,358.8,71742.0
2025-05-21 15:55:00,358.9,359.07,358.08,358.31,268969.0,358.9,359.07,358.08,358.31,268969.0
2025-05-22 09:30:00,357.75,358.9,357.32,358.38,146268.0,357.75,358.9,357.32,358.38,146268.0
2025-05-22 09:35:00,358.3,358.8,358.11,358.46,42603.0,358.3,358.8,358.11,358.46,42603.0
2025-05-22 09:40:00,358.36,358.58,358.0,358.19,25708.0,358.36,358.58,358.0,358.19,25708.0
2025-05-22 09:45:00,358.28,358.4,357.03,357.34,56119.0,358.28,358.4,357.03,357.34,56119.0
2025-05-22 09:50:00,357.24,358.04,357.23,357.77,46363.0,357.24,358.04,357.23,357.77,46363.0
2025-05-22 09:55:00,357.84,358.05,357.46,357.63,52142.0,357.84,358.05,357.46,357.63,52142.0
2025-05-22 10:00:00,357.67,358.06,357.34,357.84,49672.0,357.67,358.06,357.34,357.84,49672.0
2025-05-22 10:05:00,357.89,358.45,357.71,358.21,21237.0,357.89,358.45,357.71,358.21,21237.0
2025-05-22 10:10:00,358.24,358.3,357.74,357.9,24999.0,358.24,358.3,357.74,357.9,24999.0
2025-05-22 10:15:00,357.99,358.07,357.64,357.75,26656.0,357.99,358.07,357.64,357.75,26656.0
2025-05-22 10:20:00,357.74,357.83,357.5,357.56,16037.0,357.74,357.83,357.5,357.56,16037.0
2025-05-22 10:25:00,357.57,357.64,357.12,357.25,26605.0,357.57,357.64,357.12,357.25,26605.0
2025-05-22 10:30:00,357.27,357.69,357.12,357.22,27015.0,357.27,357.69,357.12,357.22,27015.0
2025-05-22 10:35:00,357.33,357.35,356.95,357.05,21034.0,357.33,357.35,356.95,357.05,21034.0
2025-05-22 10:40:00,357.1,357.62,357.04,357.28,23702.0,357.1,357.62,357.04,357.28,23702.0
2025-05-22 10:45:00,357.37,357.67,357.1,357.42,22219.0,357.37,357.67,357.1,357.42,22219.0
2025-05-22 10:50:00,357.41,357.64,356.83,356.83,16524.0,357.41,357.64,356.83,356.83,16524.0
2025-05-22 10:55:00,356.78,357.41,356.58,357.37,26030.0,356.78,357.41,356.58,357.37,26030.0
2025-05-22 11:00:00,357.38,357.59,357.19,357.23,14243.0,357.38,357.59,357.19,357.23,14243.0
2025-05-22 11:05:00,357.23,357.42,357.18,357.24,19419.0,357.23,357.42,357.18,357.24,19419.0
2025-05-22 11:10:00,357.23,357.36,356.68,356.68,20384.0,357.23,357.36,356.68,356.68,20384.0
2025-05-22 11:15:00,356.79,356.92,356.56,356.72,34631.0,356.79,356.92,356.56,356.72,34631.0
2025-05-22 11:20:00,356.79,357.52,356.6,357.5,27983.0,356.79,357.52,356.6,357.5,27983.0
2025-05-22 11:25:00,357.46,357.84,357.31,357.59,15902.0,357.46,357.84,357.31,357.59,15902.0
2025-05-22 11:30:00,357.42,357.89,357.33,357.78,23373.0,357.42,357.89,357.33,357.78,23373.0
2025-05-22 11:35:00,357.83,358.23,357.66,358.06,19884.0,357.83,358.23,357.66,358.06,19884.0
2025-05-22 11:40:00,357.99,358.24,357.91,357.98,12092.0,357.99,358.24,357.91,357.98,12092.0
2025-05-22 11:45:00,357.97,358.14,357.78,357.95,20964.0,357.97,358.14,357.78,357.95,20964.0
2025-05-22 11:50:00,357.88,358.12,357.83,358.02,10870.0,357.88,358.12,357.83,358.02,10870.0
2025-05-22 11:55:00,358.1,358.16,357.92,358.13,7477.0,358.1,358.16,357.92,358.13,7477.0
2025-05-22 12:00:00,358.16,358.38,358.01,358.29,12443.0,358.16,358.38,358.01,358.29,12443.0
2025-05-22 12:05:00,358.25,358.34,357.95,358.32,8965.0,358.25,358.34,357.95,358.32,8965.0
2025-05-22 12:10:00,358.25,358.53,358.24,358.44,10007.0,358.25,358.53,358.24,358.44,10007.0
2025-05-22 12:15:00,358.44,358.89,358.33,358.34,49254.0,358.44,358.89,358.33,358.34,49254.0
2025-05-22 12:20:00,358.33,358.38,358.1,358.1,9489.0,358.33,358.38,358.1,358.1,9489.0
2025-05-22 12:25:00,358.15,358.21,357.9,357.9,5765.0,358.15,358.21,357.9,357.9,5765.0
2025-05-22 12:30:00,358.0,358.15,357.73,358.04,8510.0,358.0,358.15,357.73,358.04,8510.0
2025-05-22 12:35:00,358.08,358.34,358.04,358.27,6627.0,358.08,358.34,358.04,358.27,6627.0
2025-05-22 12:40:00,358.27,358.47,358.2,358.33,13793.0,358.27,358.47,358.2,358.33,13793.0
2025-05-22 12:45:00,358.33,358.33,358.0,358.0,6562.0,358.33,358.33,358.0,358.0,6562.0
2025-05-22 12:50:00,358.01,358.22,357.96,358.15,7991.0,358.01,358.22,357.96,358.15,7991.0
2025-05-22 12:55:00,358.15,358.15,357.8,357.98,8486.0,358.15,358.15,357.8,357.98,8486.0
2025-05-22 13:00:00,358.02,358.15,357.71,357.71,6857.0,358.02,358.15,357.71,357.71,6857.0
2025-05-22 13:05:00,357.81,358.04,357.81,357.85,7859.0,357.81,358.04,357.81,357.85,7859.0
2025-05-22 13:10:00,357.85,358.11,357.77,357.98,9970.0,357.85,358.11,357.77,357.98,9970.0
2025-05-22 13:15:00,358.05,358.7,358.0,358.43,11474.0,358.05,358.7,358.0,358.43,11474.0
2025-05-22 13:20:00,358.52,358.94,358.49,358.91,14475.0,358.52,358.94,358.49,358.91,14475.0
2025-05-22 13:25:00,359.0,359.33,358.88,359.17,15264.0,359.0,359.33,358.88,359.17,15264.0
2025-05-22 13:30:00,359.19,359.33,359.05,359.14,13690.0,359.19,359.33,359.05,359.14,13690.0
2025-05-22 13:35:00,359.27,359.32,358.86,358.96,12294.0,359.27,359.32,358.86,358.96,12294.0
2025-05-22 13:40:00,358.96,359.25,358.87,359.2,16107.0,358.96,359.25,358.87,359.2,16107.0
2025-05-22 13:45:00,359.21,359.23,358.96,359.06,14340.0,359.21,359.23,358.96,359.06,14340.0
2025-05-22 13:50:00,359.12,359.23,359.01,359.2,8896.0,359.12,359.23,359.01,359.2,8896.0
2025-05-22 13:55:00,359.18,359.52,359.11,359.3,15512.0,359.18,359.52,359.11,359.3,15512.0
2025-05-22 14:00:00,359.3,359.64,359.24,359.58,17561.0,359.3,359.64,359.24,359.58,17561.0
2025-05-22 14:05:00,359.58,359.63,359.32,359.52,11840.0,359.58,359.63,359.32,359.52,11840.0
2025-05-22 14:10:00,359.51,359.52,359.19,359.52,14147.0,359.51,359.52,359.19,359.52,14147.0
2025-05-22 14:15:00,359.4,359.58,359.37,359.5,9973.0,359.4,359.58,359.37,359.5,9973.0
2025-05-22 14:20:00,359.49,359.69,359.28,359.51,10430.0,359.49,359.69,359.28,359.51,10430.0
2025-05-22 14:25:00,359.54,359.71,359.52,359.61,11322.0,359.54,359.71,359.52,359.61,11322.0
2025-05-22 14:30:00,359.63,359.77,359.4,359.4,12759.0,359.63,359.77,359.4,359.4,12759.0
2025-05-22 14:35:00,359.49,359.49,359.16,359.22,12488.0,359.49,359.49,359.16,359.22,12488.0
2025-05-22 14:40:00,359.17,359.4,359.1,359.29,8506.0,359.17,359.4,359.1,359.29,8506.0
2025-05-22 14:45:00,359.22,359.43,359.21,359.26,10246.0,359.22,359.43,359.21,359.26,10246.0
2025-05-22 14:50:00,359.32,359.53,359.23,359.39,11368.0,359.32,359.53,359.23,359.39,11368.0
2025-05-22 14:55:00,359.38,359.66,359.38,359.62,15614.0,359.38,359.66,359.38,359.62,15614.0
2025-05-22 15:00:00,359.66,359.8,359.53,359.57,28650.0,359.66,359.8,359.53,359.57,28650.0
2025-05-22 15:05:00,359.52,359.71,359.44,359.44,20747.0,359.52,359.71,359.44,359.44,20747.0
2025-05-22 15:10:00,359.41,359.66,359.36,359.66,17592.0,359.41,359.66,359.36,359.66,17592.0
2025-05-22 15:15:00,359.66,359.66,359.38,359.42,21636.0,359.66,359.66,359.38,359.42,21636.0
2025-05-22 15:20:00,359.41,359.58,359.3,359.44,26208.0,359.41,359.58,359.3,359.44,26208.0
2025-05-22 15:25:00,359.47,359.97,359.41,359.94,21176.0,359.47,359.97,359.41,359.94,21176.0
2025-05-22 15:30:00,359.94,360.0,359.63,359.81,29247.0,359.94,360.0,359.63,359.81,29247.0
2025-05-22 15:35:00,359.81,359.9,359.56,359.75,26682.0,359.81,359.9,359.56,359.75,26682.0
2025-05-22 15:40:00,359.67,359.76,359.48,359.52,22217.0,359.67,359.76,359.48,359.52,22217.0
2025-05-22 15:45:00,359.49,359.76,359.18,359.66,39837.0,359.49,359.76,359.18,359.66,39837.0
2025-05-22 15:50:00,359.71,359.89,359.0,359.0,74013.0,359.71,359.89,359.0,359.0,74013.0
2025-05-22 15:55:00,359.12,359.12,357.84,358.06,173636.0,359.12,359.12,357.84,358.06,173636.0
2025-05-23 09:30:00,353.75,355.5,353.74,354.2,179101.0,353.75,355.5,353.74,354.2,179101.0
2025-05-23 09:35:00,354.06,355.0,353.63,353.63,53972.0,354.06,355.0,353.63,353.63,53972.0
2025-05-23 09:40:00,353.73,353.9,352.99,353.4,69908.0,353.73,353.9,352.99,353.4,69908.0
2025-05-23 09:45:00,353.51,353.52,352.3,352.67,57090.0,353.51,353.52,352.3,352.67,57090.0
2025-05-23 09:50:00,352.74,353.26,352.22,352.4,62384.0,352.74,353.26,352.22,352.4,62384.0
2025-05-23 09:55:00,352.4,353.17,352.25,353.06,49669.0,352.4,353.17,352.25,353.06,49669.0
2025-05-23 10:00:00,353.0,354.17,353.0,354.15,53772.0,353.0,354.17,353.0,354.15,53772.0
2025-05-23 10:05:00,354.17,354.54,353.83,353.85,35541.0,354.17,354.54,353.83,353.85,35541.0
2025-05-23 10:10:00,353.85,354.59,353.72,353.87,39341.0,353.85,354.59,353.72,353.87,39341.0
2025-05-23 10:15:00,353.96,354.0,353.18,353.18,21722.0,353.96,354.0,353.18,353.18,21722.0
2025-05-23 10:20:00,353.28,353.77,353.02,353.73,31542.0,353.28,353.77,353.02,353.73,31542.0
2025-05-23 10:25:00,353.82,353.98,353.31,353.63,21636.0,353.82,353.98,353.31,353.63,21636.0
2025-05-23 10:30:00,353.63,353.94,353.26,353.9,31013.0,353.63,353.94,353.26,353.9,31013.0
2025-05-23 10:35:00,353.96,354.06,353.5,353.95,20512.0,353.96,354.06,353.5,353.95,20512.0
2025-05-23 10:40:00,353.95,354.6,353.89,354.41,33283.0,353.95,354.6,353.89,354.41,33283.0
2025-05-23 10:45:00,354.4,354.65,354.27,354.27,20978.0,354.4,354.65,354.27,354.27,20978.0
2025-05-23 10:50:00,354.3,354.31,353.73,353.75,14216.0,354.3,354.31,353.73,353.75,14216.0
2025-05-23 10:55:00,353.74,353.95,353.59,353.59,18060.0,353.74,353.95,353.59,353.59,18060.0
2025-05-23 11:00:00,353.6,353.83,353.42,353.69,21361.0,353.6,353.83,353.42,353.69,21361.0
2025-05-23 11:05:00,353.65,353.72,353.16,353.4,10509.0,353.65,353.72,353.16,353.4,10509.0
2025-05-23 11:10:00,353.54,353.59,353.06,353.31,7898.0,353.54,353.59,353.06,353.31,7898.0
2025-05-23 11:15:00,353.32,353.54,353.14,353.48,12684.0,353.32,353.54,353.14,353.48,12684.0
2025-05-23 11:20:00,353.47,353.9,353.45,353.77,24063.0,353.47,353.9,353.45,353.77,24063.0
2025-05-23 11:25:00,353.83,354.08,353.75,354.02,14928.0,353.83,354.08,353.75,354.02,14928.0
2025-05-23 11:30:00,353.98,354.45,353.95,354.45,15039.0,353.98,354.45,353.95,354.45,15039.0
2025-05-23 11:35:00,354.45,354.91,354.29,354.66,46376.0,354.45,354.91,354.29,354.66,46376.0
2025-05-23 11:40:00,354.71,355.16,354.64,354.97,49803.0,354.71,355.16,354.64,354.97,49803.0
2025-05-23 11:45:00,354.97,355.03,354.74,354.92,17105.0,354.97,355.03,354.74,354.92,17105.0
2025-05-23 11:50:00,354.94,354.97,354.33,354.58,19729.0,354.94,354.97,354.33,354.58,19729.0
2025-05-23 11:55:00,354.56,354.69,354.42,354.44,14963.0,354.56,354.69,354.42,354.44,14963.0
2025-05-23 12:00:00,354.43,354.64,354.0,354.15,20447.0,354.43,354.64,354.0,354.15,20447.0
2025-05-23 12:05:00,354.09,354.26,353.88,354.11,17798.0,354.09,354.26,353.88,354.11,17798.0
2025-05-23 12:10:00,354.15,354.3,354.01,354.21,11448.0,354.15,354.3,354.01,354.21,11448.0
2025-05-23 12:15:00,354.25,354.4,354.11,354.2,14942.0,354.25,354.4,354.11,354.2,14942.0
2025-05-23 12:20:00,354.27,354.75,354.18,354.7,10223.0,354.27,354.75,354.18,354.7,10223.0
2025-05-23 12:25:00,354.62,354.85,354.56,354.56,9249.0,354.62,354.85,354.56,354.56,9249.0
2025-05-23 12:30:00,354.61,354.61,354.17,354.3,13484.0,354.61,354.61,354.17,354.3,13484.0
2025-05-23 12:35:00,354.44,354.68,354.33,354.55,10043.0,354.44,354.68,354.33,354.55,10043.0
2025-05-23 12:40:00,354.5,354.71,354.49,354.57,9155.0,354.5,354.71,354.49,354.57,9155.0
2025-05-23 12:45:00,354.57,354.88,354.56,354.88,20222.0,354.57,354.88,354.56,354.88,20222.0
2025-05-23 12:50:00,354.88,355.0,354.71,354.94,38758.0,354.88,355.0,354.71,354.94,38758.0
2025-05-23 12:55:00,354.94,354.94,354.29,354.49,19304.0,354.94,354.94,354.29,354.49,19304.0
2025-05-23 13:00:00,354.46,354.67,354.32,354.65,18014.0,354.46,354.67,354.32,354.65,18014.0
2025-05-23 13:05:00,354.6,354.75,354.38,354.48,12006.0,354.6,354.75,354.38,354.48,12006.0
2025-05-23 13:10:00,354.49,354.65,354.35,354.59,20458.0,354.49,354.65,354.35,354.59,20458.0
2025-05-23 13:15:00,354.56,354.9,354.48,354.9,18074.0,354.56,354.9,354.48,354.9,18074.0
2025-05-23 13:20:00,354.87,354.93,354.75,354.82,8771.0,354.87,354.93,354.75,354.82,8771.0
2025-05-23 13:25:00,354.84,355.23,354.78,355.16,14217.0,354.84,355.23,354.78,355.16,14217.0
2025-05-23 13:30:00,355.09,355.11,354.77,354.83,11385.0,355.09,355.11,354.77,354.83,11385.0
2025-05-23 13:35:00,354.89,354.89,354.67,354.74,10658.0,354.89,354.89,354.67,354.74,10658.0
2025-05-23 13:40:00,354.61,354.68,354.43,354.67,16088.0,354.61,354.68,354.43,354.67,16088.0
2025-05-23 13:45:00,354.64,355.01,354.57,355.01,11557.0,354.64,355.01,354.57,355.01,11557.0
2025-05-23 13:50:00,355.02,355.45,354.98,355.08,24928.0,355.02,355.45,354.98,355.08,24928.0
2025-05-23 13:55:00,355.11,355.27,354.94,355.19,9584.0,355.11,355.27,354.94,355.19,9584.0
2025-05-23 14:00:00,355.21,355.67,355.2,355.65,8235.0,355.21,355.67,355.2,355.65,8235.0
2025-05-23 14:05:00,355.65,355.92,355.55,355.7,12251.0,355.65,355.92,355.55,355.7,12251.0
2025-05-23 14:10:00,355.7,355.84,355.6,355.66,6178.0,355.7,355.84,355.6,355.66,6178.0
2025-05-23 14:15:00,355.8,356.0,355.39,355.52,23433.0,355.8,356.0,355.39,355.52,23433.0
2025-05-23 14:20:00,355.47,355.5,355.13,355.5,13860.0,355.47,355.5,355.13,355.5,13860.0
2025-05-23 14:25:00,355.45,355.66,355.28,355.55,9978.0,355.45,355.66,355.28,355.55,9978.0
2025-05-23 14:30:00,355.52,355.74,355.52,355.72,8642.0,355.52,355.74,355.52,355.72,8642.0
2025-05-23 14:35:00,355.74,356.0,355.69,355.69,21082.0,355.74,356.0,355.69,355.69,21082.0
2025-05-23 14:40:00,355.69,355.82,355.59,355.79,14257.0,355.69,355.82,355.59,355.79,14257.0
2025-05-23 14:45:00,355.79,355.86,355.51,355.82,41135.0,355.79,355.86,355.51,355.82,41135.0
2025-05-23 14:50:00,355.8,355.96,355.7,355.76,9444.0,355.8,355.96,355.7,355.76,9444.0
2025-05-23 14:55:00,355.8,355.82,355.44,355.56,10059.0,355.8,355.82,355.44,355.56,10059.0
2025-05-23 15:00:00,355.57,355.57,355.22,355.22,12927.0,355.57,355.57,355.22,355.22,12927.0
2025-05-23 15:05:00,355.26,355.44,355.17,355.43,11407.0,355.26,355.44,355.17,355.43,11407.0
2025-05-23 15:10:00,355.43,355.71,355.37,355.59,11279.0,355.43,355.71,355.37,355.59,11279.0
2025-05-23 15:15:00,355.47,355.47,354.9,354.9,9907.0,355.47,355.47,354.9,354.9,9907.0
2025-05-23 15:20:00,354.92,354.98,354.59,354.75,17484.0,354.92,354.98,354.59,354.75,17484.0
2025-05-23 15:25:00,354.71,354.78,354.3,354.59,23222.0,354.71,354.78,354.3,354.59,23222.0
2025-05-23 15:30:00,354.52,354.73,354.42,354.69,19343.0,354.52,354.73,354.42,354.69,19343.0
2025-05-23 15:35:00,354.71,354.98,354.54,354.98,22713.0,354.71,354.98,354.54,354.98,22713.0
2025-05-23 15:40:00,354.95,355.03,354.68,354.77,17217.0,354.95,355.03,354.68,354.77,17217.0
2025-05-23 15:45:00,354.77,354.77,354.25,354.31,33922.0,354.77,354.77,354.25,354.31,33922.0
2025-05-23 15:50:00,354.35,354.6,353.83,353.99,53705.0,354.35,354.6,353.83,353.99,53705.0
2025-05-23 15:55:00,353.93,354.32,353.36,353.62,277352.0,353.93,354.32,353.36,353.62,277352.0
2025-05-27 09:30:00,355.41,356.93,354.48,356.93,205661.0,355.41,356.93,354.48,356.93,205661.0
2025-05-27 09:35:00,356.87,357.03,355.65,357.02,35802.0,356.87,357.03,355.65,357.02,35802.0
2025-05-27 09:40:00,357.12,357.49,357.05,357.33,27869.0,357.12,357.49,357.05,357.33,27869.0
2025-05-27 09:45:00,357.35,357.7,357.17,357.21,25092.0,357.35,357.7,357.17,357.21,25092.0
2025-05-27 09:50:00,357.11,357.3,356.71,357.29,34766.0,357.11,357.3,356.71,357.29,34766.0
2025-05-27 09:55:00,357.29,357.44,356.49,356.74,67883.0,357.29,357.44,356.49,356.74,67883.0
2025-05-27 10:00:00,356.8,357.36,356.8,357.18,45034.0,356.8,357.36,356.8,357.18,45034.0
2025-05-27 10:05:00,357.14,357.14,356.71,356.92,56816.0,357.14,357.14,356.71,356.92,56816.0
2025-05-27 10:10:00,356.98,357.68,356.8,357.49,37199.0,356.98,357.68,356.8,357.49,37199.0
2025-05-27 10:15:00,357.53,357.69,357.33,357.68,26315.0,357.53,357.69,357.33,357.68,26315.0
2025-05-27 10:20:00,357.68,358.25,357.66,357.91,29038.0,357.68,358.25,357.66,357.91,29038.0
2025-05-27 10:25:00,357.99,358.07,357.36,357.37,20530.0,357.99,358.07,357.36,357.37,20530.0
2025-05-27 10:30:00,357.43,357.68,357.19,357.2,33652.0,357.43,357.68,357.19,357.2,33652.0
2025-05-27 10:35:00,357.2,357.33,356.85,357.13,30896.0,357.2,357.33,356.85,357.13,30896.0
2025-05-27 10:40:00,357.12,357.25,356.97,357.0,25898.0,357.12,357.25,356.97,357.0,25898.0
2025-05-27 10:45:00,357.09,357.33,356.95,357.1,29376.0,357.09,357.33,356.95,357.1,29376.0
2025-05-27 10:50:00,357.08,357.18,356.97,357.08,22757.0,357.08,357.18,356.97,357.08,22757.0
2025-05-27 10:55:00,357.02,357.25,356.85,357.25,24481.0,357.02,357.25,356.85,357.25,24481.0
2025-05-27 11:00:00,357.25,357.57,357.19,357.41,15406.0,357.25,357.57,357.19,357.41,15406.0
2025-05-27 11:05:00,357.42,357.42,357.07,357.19,20417.0,357.42,357.42,357.07,357.19,20417.0
2025-05-27 11:10:00,357.19,357.32,357.01,357.16,23283.0,357.19,357.32,357.01,357.16,23283.0
2025-05-27 11:15:00,357.13,357.39,356.85,357.14,20841.0,357.13,357.39,356.85,357.14,20841.0
2025-05-27 11:20:00,357.14,357.15,356.76,356.98,15700.0,357.14,357.15,356.76,356.98,15700.0
2025-05-27 11:25:00,356.98,357.31,356.89,357.24,16999.0,356.98,357.31,356.89,357.24,16999.0
2025-05-27 11:30:00,357.22,357.51,357.15,357.43,15506.0,357.22,357.51,357.15,357.43,15506.0
2025-05-27 11:35:00,357.46,357.6,357.33,357.46,12341.0,357.46,357.6,357.33,357.46,12341.0
2025-05-27 11:40:00,357.53,357.64,357.23,357.58,13064.0,357.53,357.64,357.23,357.58,13064.0
2025-05-27 11:45:00,357.52,357.61,357.42,357.49,6883.0,357.52,357.61,357.42,357.49,6883.0
2025-05-27 11:50:00,357.48,357.83,357.42,357.82,21621.0,357.48,357.83,357.42,357.82,21621.0
2025-05-27 11:55:00,357.82,357.95,357.6,357.74,23726.0,357.82,357.95,357.6,357.74,23726.0
2025-05-27 12:00:00,357.74,358.21,357.74,358.16,13075.0,357.74,358.21,357.74,358.16,13075.0
2025-05-27 12:05:00,358.16,358.16,357.95,358.0,9853.0,358.16,358.16,357.95,358.0,9853.0
2025-05-27 12:10:00,357.99,358.1,357.77,357.78,8582.0,357.99,358.1,357.77,357.78,8582.0
2025-05-27 12:15:00,357.81,357.83,357.56,357.75,10836.0,357.81,357.83,357.56,357.75,10836.0
2025-05-27 12:20:00,357.69,358.07,357.63,358.02,9221.0,357.69,358.07,357.63,358.02,9221.0
2025-05-27 12:25:00,358.08,358.08,357.84,358.02,9632.0,358.08,358.08,357.84,358.02,9632.0
2025-05-27 12:30:00,358.05,358.2,358.01,358.19,8620.0,358.05,358.2,358.01,358.19,8620.0
2025-05-27 12:35:00,358.17,358.74,358.17,358.55,16952.0,358.17,358.74,358.17,358.55,16952.0
2025-05-27 12:40:00,358.68,358.85,358.56,358.61,7670.0,358.68,358.85,358.56,358.61,7670.0
2025-05-27 12:45:00,358.59,358.67,358.25,358.3,15968.0,358.59,358.67,358.25,358.3,15968.0
2025-05-27 12:50:00,358.3,358.61,358.29,358.58,7750.0,358.3,358.61,358.29,358.58,7750.0
2025-05-27 12:55:00,358.53,358.6,358.44,358.5,6554.0,358.53,358.6,358.44,358.5,6554.0
2025-05-27 13:00:00,358.52,358.76,358.44,358.69,9542.0,358.52,358.76,358.44,358.69,9542.0
2025-05-27 13:05:00,358.68,358.68,358.58,358.63,6979.0,358.68,358.68,358.58,358.63,6979.0
2025-05-27 13:10:00,358.63,358.8,358.52,358.76,11095.0,358.63,358.8,358.52,358.76,11095.0
2025-05-27 13:15:00,358.76,359.03,358.76,358.88,11079.0,358.76,359.03,358.76,358.88,11079.0
2025-05-27 13:20:00,358.94,359.01,358.82,358.88,12003.0,358.94,359.01,358.82,358.88,12003.0
2025-05-27 13:25:00,358.86,358.95,358.79,358.81,19128.0,358.86,358.95,358.79,358.81,19128.0
2025-05-27 13:30:00,358.81,359.14,358.67,359.08,23666.0,358.81,359.14,358.67,359.08,23666.0
2025-05-27 13:35:00,359.08,359.14,359.0,359.0,12245.0,359.08,359.14,359.0,359.0,12245.0
2025-05-27 13:40:00,359.02,359.31,358.99,359.31,15327.0,359.02,359.31,358.99,359.31,15327.0
2025-05-27 13:45:00,359.31,359.46,359.22,359.41,12989.0,359.31,359.46,359.22,359.41,12989.0
2025-05-27 13:50:00,359.43,359.53,359.4,359.5,15249.0,359.43,359.53,359.4,359.5,15249.0
2025-05-27 13:55:00,359.51,359.88,359.49,359.87,14958.0,359.51,359.88,359.49,359.87,14958.0
2025-05-27 14:00:00,359.82,360.0,359.51,359.55,21507.0,359.82,360.0,359.51,359.55,21507.0
2025-05-27 14:05:00,359.52,359.72,359.51,359.55,12249.0,359.52,359.72,359.51,359.55,12249.0
2025-05-27 14:10:00,359.55,359.62,359.45,359.58,15503.0,359.55,359.62,359.45,359.58,15503.0
2025-05-27 14:15:00,359.62,359.68,359.4,359.46,13599.0,359.62,359.68,359.4,359.46,13599.0
2025-05-27 14:20:00,359.5,359.52,359.38,359.41,10803.0,359.5,359.52,359.38,359.41,10803.0
2025-05-27 14:25:00,359.42,359.56,359.29,359.29,9272.0,359.42,359.56,359.29,359.29,9272.0
2025-05-27 14:30:00,359.28,359.46,359.24,359.44,9796.0,359.28,359.46,359.24,359.44,9796.0
2025-05-27 14:35:00,359.44,359.49,359.35,359.36,7238.0,359.44,359.49,359.35,359.36,7238.0
2025-05-27 14:40:00,359.33,359.38,359.18,359.25,11488.0,359.33,359.38,359.18,359.25,11488.0
2025-05-27 14:45:00,359.26,359.43,359.12,359.19,25662.0,359.26,359.43,359.12,359.19,25662.0
2025-05-27 14:50:00,359.19,359.23,358.98,359.17,19586.0,359.19,359.23,358.98,359.17,19586.0
2025-05-27 14:55:00,359.18,359.21,358.92,358.95,12044.0,359.18,359.21,358.92,358.95,12044.0
2025-05-27 15:00:00,358.95,359.27,358.86,359.25,15611.0,358.95,359.27,358.86,359.25,15611.0
2025-05-27 15:05:00,359.21,359.38,359.15,359.34,12406.0,359.21,359.38,359.15,359.34,12406.0
2025-05-27 15:10:00,359.29,359.38,359.09,359.16,17498.0,359.29,359.38,359.09,359.16,17498.0
2025-05-27 15:15:00,359.16,359.28,359.03,359.2,11347.0,359.16,359.28,359.03,359.2,11347.0
2025-05-27 15:20:00,359.24,359.31,359.19,359.2,25071.0,359.24,359.31,359.19,359.2,25071.0
2025-05-27 15:25:00,359.24,359.28,359.05,359.05,22721.0,359.24,359.28,359.05,359.05,22721.0
2025-05-27 15:30:00,359.08,359.43,359.01,359.43,24900.0,359.08,359.43,359.01,359.43,24900.0
2025-05-27 15:35:00,359.43,359.44,359.16,359.37,27801.0,359.43,359.44,359.16,359.37,27801.0
2025-05-27 15:40:00,359.31,359.5,359.19,359.27,60741.0,359.31,359.5,359.19,359.27,60741.0
2025-05-27 15:45:00,359.27,359.39,359.04,359.13,19841.0,359.27,359.39,359.04,359.13,19841.0
2025-05-27 15:50:00,359.14,359.68,358.96,359.45,53107.0,359.14,359.68,358.96,359.45,53107.0
2025-05-27 15:55:00,359.5,359.58,359.07,359.36,249295.0,359.5,359.58,359.07,359.36,249295.0
2025-05-28 09:30:00,359.34,359.92,359.27,359.65,81678.0,359.34,359.92,359.27,359.65,81678.0
2025-05-28 09:35:00,359.56,360.35,359.44,360.34,13414.0,359.56,360.35,359.44,360.34,13414.0
2025-05-28 09:40:00,360.35,360.74,360.04,360.62,21159.0,360.35,360.74,360.04,360.62,21159.0
2025-05-28 09:45:00,360.56,360.75,360.22,360.29,46657.0,360.56,360.75,360.22,360.29,46657.0
2025-05-28 09:50:00,360.29,360.29,359.96,360.13,23067.0,360.29,360.29,359.96,360.13,23067.0
2025-05-28 09:55:00,360.11,360.23,359.69,359.81,16431.0,360.11,360.23,359.69,359.81,16431.0
2025-05-28 10:00:00,359.87,360.28,359.49,359.68,31952.0,359.87,360.28,359.49,359.68,31952.0
2025-05-28 10:05:00,359.5,359.99,358.5,359.72,62512.0,359.5,359.99,358.5,359.72,62512.0
2025-05-28 10:10:00,359.86,359.86,359.1,359.22,31377.0,359.86,359.86,359.1,359.22,31377.0
2025-05-28 10:15:00,359.18,359.78,359.04,359.53,25084.0,359.18,359.78,359.04,359.53,25084.0
2025-05-28 10:20:00,359.43,359.59,359.34,359.34,15351.0,359.43,359.59,359.34,359.34,15351.0
2025-05-28 10:25:00,359.29,359.36,358.7,359.08,28435.0,359.29,359.36,358.7,359.08,28435.0
2025-05-28 10:30:00,359.0,359.22,358.94,359.1,21197.0,359.0,359.22,358.94,359.1,21197.0
2025-05-28 10:35:00,359.09,359.12,358.57,358.63,14373.0,359.09,359.12,358.57,358.63,14373.0
2025-05-28 10:40:00,358.67,359.22,358.62,358.98,17284.0,358.67,359.22,358.62,358.98,17284.0
2025-05-28 10:45:00,358.93,359.02,358.63,358.85,16998.0,358.93,359.02,358.63,358.85,16998.0
2025-05-28 10:50:00,358.85,358.85,358.43,358.43,16437.0,358.85,358.85,358.43,358.43,16437.0
2025-05-28 10:55:00,358.48,358.68,358.36,358.44,9410.0,358.48,358.68,358.36,358.44,9410.0
2025-05-28 11:00:00,358.5,358.98,358.46,358.87,40545.0,358.5,358.98,358.46,358.87,40545.0
2025-05-28 11:05:00,358.88,358.88,358.22,358.33,15814.0,358.88,358.88,358.22,358.33,15814.0
2025-05-28 11:10:00,358.34,358.66,358.29,358.35,10411.0,358.34,358.66,358.29,358.35,10411.0
2025-05-28 11:15:00,358.28,358.52,358.17,358.44,11334.0,358.28,358.52,358.17,358.44,11334.0
2025-05-28 11:20:00,358.44,358.67,358.43,358.51,11167.0,358.44,358.67,358.43,358.51,11167.0
2025-05-28 11:25:00,358.54,358.68,358.48,358.56,12027.0,358.54,358.68,358.48,358.56,12027.0
2025-05-28 11:30:00,358.56,358.64,358.25,358.32,25288.0,358.56,358.64,358.25,358.32,25288.0
2025-05-28 11:35:00,358.34,358.49,358.04,358.4,13646.0,358.34,358.49,358.04,358.4,13646.0
2025-05-28 11:40:00,358.44,358.84,358.43,358.82,17782.0,358.44,358.84,358.43,358.82,17782.0
2025-05-28 11:45:00,358.82,359.25,358.82,359.22,9558.0,358.82,359.25,358.82,359.22,9558.0
2025-05-28 11:50:00,359.26,359.62,359.26,359.6,24173.0,359.26,359.62,359.26,359.6,24173.0
2025-05-28 11:55:00,359.6,359.73,359.43,359.6,11929.0,359.6,359.73,359.43,359.6,11929.0
2025-05-28 12:00:00,359.64,359.98,359.62,359.69,26819.0,359.64,359.98,359.62,359.69,26819.0
2025-05-28 12:05:00,359.74,360.14,359.63,360.14,14845.0,359.74,360.14,359.63,360.14,14845.0
2025-05-28 12:10:00,360.13,360.22,359.96,360.03,7215.0,360.13,360.22,359.96,360.03,7215.0
2025-05-28 12:15:00,360.13,360.21,360.0,360.0,10296.0,360.13,360.21,360.0,360.0,10296.0
2025-05-28 12:20:00,360.05,360.17,360.0,360.16,9838.0,360.05,360.17,360.0,360.16,9838.0
2025-05-28 12:25:00,360.16,360.21,360.0,360.0,12918.0,360.16,360.21,360.0,360.0,12918.0
2025-05-28 12:30:00,360.11,360.22,359.95,360.03,15495.0,360.11,360.22,359.95,360.03,15495.0
2025-05-28 12:35:00,360.05,360.53,360.04,360.43,7878.0,360.05,360.53,360.04,360.43,7878.0
2025-05-28 12:40:00,360.53,360.64,360.36,360.59,15209.0,360.53,360.64,360.36,360.59,15209.0
2025-05-28 12:45:00,360.5,360.7,360.48,360.69,12024.0,360.5,360.7,360.48,360.69,12024.0
2025-05-28 12:50:00,360.68,360.75,360.48,360.56,13270.0,360.68,360.75,360.48,360.56,13270.0
2025-05-28 12:55:00,360.58,360.77,360.54,360.59,16398.0,360.58,360.77,360.54,360.59,16398.0
2025-05-28 13:00:00,360.54,360.83,360.43,360.78,12805.0,360.54,360.83,360.43,360.78,12805.0
2025-05-28 13:05:00,360.72,360.91,360.62,360.62,6490.0,360.72,360.91,360.62,360.62,6490.0
2025-05-28 13:10:00,360.68,360.74,360.5,360.52,7880.0,360.68,360.74,360.5,360.52,7880.0
2025-05-28 13:15:00,360.6,360.65,360.38,360.38,4920.0,360.6,360.65,360.38,360.38,4920.0
2025-05-28 13:20:00,360.42,360.43,360.22,360.28,6745.0,360.42,360.43,360.22,360.28,6745.0
2025-05-28 13:25:00,360.22,360.25,360.06,360.23,4739.0,360.22,360.25,360.06,360.23,4739.0
2025-05-28 13:30:00,360.23,360.24,359.99,360.06,6583.0,360.23,360.24,359.99,360.06,6583.0
2025-05-28 13:35:00,360.04,360.07,359.92,360.05,6241.0,360.04,360.07,359.92,360.05,6241.0
2025-05-28 13:40:00,360.06,360.14,359.84,359.92,8067.0,360.06,360.14,359.84,359.92,8067.0
2025-05-28 13:45:00,359.94,360.0,359.83,359.83,5297.0,359.94,360.0,359.83,359.83,5297.0
2025-05-28 13:50:00,359.78,359.89,359.67,359.84,4979.0,359.78,359.89,359.67,359.84,4979.0
2025-05-28 13:55:00,359.96,360.04,359.75,359.78,5997.0,359.96,360.04,359.75,359.78,5997.0
2025-05-28 14:00:00,359.78,360.17,359.77,360.1,15007.0,359.78,360.17,359.77,360.1,15007.0
2025-05-28 14:05:00,360.15,360.18,359.98,359.99,6416.0,360.15,360.18,359.98,359.99,6416.0
2025-05-28 14:10:00,359.99,360.29,359.98,360.18,8206.0,359.99,360.29,359.98,360.18,8206.0
2025-05-28 14:15:00,360.12,360.2,359.86,359.97,8911.0,360.12,360.2,359.86,359.97,8911.0
2025-05-28 14:20:00,359.99,360.09,359.9,360.09,6916.0,359.99,360.09,359.9,360.09,6916.0
2025-05-28 14:25:00,360.1,360.3,360.1,360.29,7300.0,360.1,360.3,360.1,360.29,7300.0
2025-05-28 14:30:00,360.34,360.46,360.15,360.15,9557.0,360.34,360.46,360.15,360.15,9557.0
2025-05-28 14:35:00,360.19,360.33,360.18,360.31,11063.0,360.19,360.33,360.18,360.31,11063.0
2025-05-28 14:40:00,360.31,360.37,360.18,360.25,8079.0,360.31,360.37,360.18,360.25,8079.0
2025-05-28 14:45:00,360.22,360.33,360.19,360.19,7744.0,360.22,360.33,360.19,360.19,7744.0
2025-05-28 14:50:00,360.21,360.21,359.06,359.7,19041.0,360.21,360.21,359.06,359.7,19041.0
2025-05-28 14:55:00,359.65,360.22,359.55,360.16,7598.0,359.65,360.22,359.55,360.16,7598.0
2025-05-28 15:00:00,360.14,360.14,359.96,359.97,9698.0,360.14,360.14,359.96,359.97,9698.0
2025-05-28 15:05:00,360.0,360.61,360.0,360.45,13470.0,360.0,360.61,360.0,360.45,13470.0
2025-05-28 15:10:00,360.46,360.52,360.0,360.21,14345.0,360.46,360.52,360.0,360.21,14345.0
2025-05-28 15:15:00,360.19,360.43,360.12,360.35,12021.0,360.19,360.43,360.12,360.35,12021.0
2025-05-28 15:20:00,360.26,360.39,360.12,360.2,12962.0,360.26,360.39,360.12,360.2,12962.0
2025-05-28 15:25:00,360.21,360.28,360.04,360.19,19049.0,360.21,360.28,360.04,360.19,19049.0
2025-05-28 15:30:00,360.27,360.28,360.0,360.11,14349.0,360.27,360.28,360.0,360.11,14349.0
2025-05-28 15:35:00,360.11,360.13,359.85,360.0,18838.0,360.11,360.13,359.85,360.0,18838.0
2025-05-28 15:40:00,359.94,360.17,359.85,360.06,15989.0,359.94,360.17,359.85,360.06,15989.0
2025-05-28 15:45:00,360.02,360.22,359.85,360.05,15383.0,360.02,360.22,359.85,360.05,15383.0
2025-05-28 15:50:00,359.98,359.98,359.39,359.62,31514.0,359.98,359.98,359.39,359.62,31514.0
2025-05-28 15:55:00,359.59,360.02,359.44,359.79,118454.0,359.59,360.02,359.44,359.79,118454.0
2025-05-29 09:30:00,360.35,361.5,359.01,361.46,93575.0,360.35,361.5,359.01,361.46,93575.0
2025-05-29 09:35:00,361.25,361.75,361.11,361.74,30597.0,361.25,361.75,361.11,361.74,30597.0
2025-05-29 09:40:00,361.65,361.75,360.54,360.58,25901.0,361.65,361.75,360.54,360.58,25901.0
2025-05-29 09:45:00,360.63,360.97,360.32,360.68,15074.0,360.63,360.97,360.32,360.68,15074.0
2025-05-29 09:50:00,360.6,361.41,360.39,361.4,25621.0,360.6,361.41,360.39,361.4,25621.0
2025-05-29 09:55:00,361.41,361.61,360.97,361.23,18940.0,361.41,361.61,360.97,361.23,18940.0
2025-05-29 10:00:00,361.19,361.67,360.96,361.58,19386.0,361.19,361.67,360.96,361.58,19386.0
2025-05-29 10:05:00,361.57,361.63,360.96,361.22,19713.0,361.57,361.63,360.96,361.22,19713.0
2025-05-29 10:10:00,361.21,361.61,361.14,361.58,23910.0,361.21,361.61,361.14,361.58,23910.0
2025-05-29 10:15:00,361.53,361.82,361.22,361.27,18781.0,361.53,361.82,361.22,361.27,18781.0
2025-05-29 10:20:00,361.26,361.43,361.03,361.28,25898.0,361.26,361.43,361.03,361.28,25898.0
2025-05-29 10:25:00,361.33,361.99,361.33,361.86,11025.0,361.33,361.99,361.33,361.86,11025.0
2025-05-29 10:30:00,361.87,362.24,361.4,361.4,25425.0,361.87,362.24,361.4,361.4,25425.0
2025-05-29 10:35:00,361.33,361.59,361.12,361.28,12871.0,361.33,361.59,361.12,361.28,12871.0
2025-05-29 10:40:00,361.28,361.29,360.76,360.82,16903.0,361.28,361.29,360.76,360.82,16903.0
2025-05-29 10:45:00,360.76,360.85,360.57,360.73,19610.0,360.76,360.85,360.57,360.73,19610.0
2025-05-29 10:50:00,360.68,360.68,360.3,360.45,27651.0,360.68,360.68,360.3,360.45,27651.0
2025-05-29 10:55:00,360.43,360.68,360.32,360.63,12677.0,360.43,360.68,360.32,360.63,12677.0
2025-05-29 11:00:00,360.63,360.73,360.1,360.23,11321.0,360.63,360.73,360.1,360.23,11321.0
2025-05-29 11:05:00,360.24,360.42,360.15,360.25,10449.0,360.24,360.42,360.15,360.25,10449.0
2025-05-29 11:10:00,360.24,360.57,359.98,360.02,12439.0,360.24,360.57,359.98,360.02,12439.0
2025-05-29 11:15:00,359.98,360.73,359.98,360.39,18862.0,359.98,360.73,359.98,360.39,18862.0
2025-05-29 11:20:00,360.39,360.73,360.33,360.69,14517.0,360.39,360.73,360.33,360.69,14517.0
2025-05-29 11:25:00,360.71,360.96,360.71,360.87,15740.0,360.71,360.96,360.71,360.87,15740.0
2025-05-29 11:30:00,360.92,360.93,359.95,360.09,11463.0,360.92,360.93,359.95,360.09,11463.0
2025-05-29 11:35:00,360.14,360.31,359.89,360.03,14116.0,360.14,360.31,359.89,360.03,14116.0
2025-05-29 11:40:00,360.02,360.4,359.91,360.34,27896.0,360.02,360.4,359.91,360.34,27896.0
2025-05-29 11:45:00,360.34,360.47,360.13,360.22,14670.0,360.34,360.47,360.13,360.22,14670.0
2025-05-29 11:50:00,360.32,360.77,360.28,360.54,14429.0,360.32,360.77,360.28,360.54,14429.0
2025-05-29 11:55:00,360.47,360.73,359.06,359.35,38578.0,360.47,360.73,359.06,359.35,38578.0
2025-05-29 12:00:00,359.42,359.45,358.72,359.25,13443.0,359.42,359.45,358.72,359.25,13443.0
2025-05-29 12:05:00,359.34,359.64,359.29,359.44,9015.0,359.34,359.64,359.29,359.44,9015.0
2025-05-29 12:10:00,359.44,360.06,359.43,360.01,10053.0,359.44,360.06,359.43,360.01,10053.0
2025-05-29 12:15:00,360.02,360.3,359.7,360.26,23034.0,360.02,360.3,359.7,360.26,23034.0
2025-05-29 12:20:00,360.1,360.23,360.0,360.14,10781.0,360.1,360.23,360.0,360.14,10781.0
2025-05-29 12:25:00,360.08,360.27,359.98,360.1,19160.0,360.08,360.27,359.98,360.1,19160.0
2025-05-29 12:30:00,360.1,360.37,360.02,360.35,11290.0,360.1,360.37,360.02,360.35,11290.0
2025-05-29 12:35:00,360.28,360.41,360.08,360.27,17414.0,360.28,360.41,360.08,360.27,17414.0
2025-05-29 12:40:00,360.27,360.65,360.27,360.62,7387.0,360.27,360.65,360.27,360.62,7387.0
2025-05-29 12:45:00,360.68,360.75,360.47,360.47,35804.0,360.68,360.75,360.47,360.47,35804.0
2025-05-29 12:50:00,360.53,361.01,360.48,361.0,38210.0,360.53,361.01,360.48,361.0,38210.0
2025-05-29 12:55:00,361.0,361.44,361.0,361.31,17969.0,361.0,361.44,361.0,361.31,17969.0
2025-05-29 13:00:00,361.31,361.9,361.3,361.72,22838.0,361.31,361.9,361.3,361.72,22838.0
2025-05-29 13:05:00,361.65,361.73,361.45,361.52,18598.0,361.65,361.73,361.45,361.52,18598.0
2025-05-29 13:10:00,361.42,361.99,361.41,361.99,14308.0,361.42,361.99,361.41,361.99,14308.0
2025-05-29 13:15:00,362.0,362.0,361.52,361.66,20414.0,362.0,362.0,361.52,361.66,20414.0
2025-05-29 13:20:00,361.73,362.49,361.72,362.45,14780.0,361.73,362.49,361.72,362.45,14780.0
2025-05-29 13:25:00,362.45,362.59,362.02,362.15,22426.0,362.45,362.59,362.02,362.15,22426.0
2025-05-29 13:30:00,362.12,362.31,361.85,361.98,37728.0,362.12,362.31,361.85,361.98,37728.0
2025-05-29 13:35:00,362.0,362.18,361.94,362.03,26028.0,362.0,362.18,361.94,362.03,26028.0
2025-05-29 13:40:00,362.03,362.27,361.72,361.86,17171.0,362.03,362.27,361.72,361.86,17171.0
2025-05-29 13:45:00,361.86,361.86,361.5,361.66,22323.0,361.86,361.86,361.5,361.66,22323.0
2025-05-29 13:50:00,361.71,362.19,361.7,362.04,29265.0,361.71,362.19,361.7,362.04,29265.0
2025-05-29 13:55:00,362.04,362.07,361.71,361.95,17246.0,362.04,362.07,361.71,361.95,17246.0
2025-05-29 14:00:00,361.97,362.23,361.9,362.2,15887.0,361.97,362.23,361.9,362.2,15887.0
2025-05-29 14:05:00,362.24,362.3,362.0,362.07,15877.0,362.24,362.3,362.0,362.07,15877.0
2025-05-29 14:10:00,362.07,362.29,361.9,362.11,27057.0,362.07,362.29,361.9,362.11,27057.0
2025-05-29 14:15:00,362.11,362.15,361.62,361.72,15824.0,362.11,362.15,361.62,361.72,15824.0
2025-05-29 14:20:00,361.7,362.04,361.58,362.02,20995.0,361.7,362.04,361.58,362.02,20995.0
2025-05-29 14:25:00,362.03,362.35,362.01,362.14,9961.0,362.03,362.35,362.01,362.14,9961.0
2025-05-29 14:30:00,362.14,362.51,362.14,362.46,9675.0,362.14,362.51,362.14,362.46,9675.0
2025-05-29 14:35:00,362.53,362.74,362.5,362.52,11960.0,362.53,362.74,362.5,362.52,11960.0
2025-05-29 14:40:00,362.59,362.92,362.59,362.89,36885.0,362.59,362.92,362.59,362.89,36885.0
2025-05-29 14:45:00,362.83,363.04,362.81,362.81,19378.0,362.83,363.04,362.81,362.81,19378.0
2025-05-29 14:50:00,362.86,362.99,362.65,362.65,15973.0,362.86,362.99,362.65,362.65,15973.0
2025-05-29 14:55:00,362.66,362.75,362.2,362.39,17009.0,362.66,362.75,362.2,362.39,17009.0
2025-05-29 15:00:00,362.3,362.59,362.25,362.4,16331.0,362.3,362.59,362.25,362.4,16331.0
2025-05-29 15:05:00,362.4,362.43,362.0,362.07,19441.0,362.4,362.43,362.0,362.07,19441.0
2025-05-29 15:10:00,362.06,362.25,361.99,362.13,21973.0,362.06,362.25,361.99,362.13,21973.0
2025-05-29 15:15:00,362.11,362.45,361.98,362.42,16706.0,362.11,362.45,361.98,362.42,16706.0
2025-05-29 15:20:00,362.41,362.51,362.23,362.23,19825.0,362.41,362.51,362.23,362.23,19825.0
2025-05-29 15:25:00,362.28,362.35,361.96,362.06,14969.0,362.28,362.35,361.96,362.06,14969.0
2025-05-29 15:30:00,362.08,362.26,362.05,362.06,30895.0,362.08,362.26,362.05,362.06,30895.0
2025-05-29 15:35:00,362.06,362.1,361.77,361.81,26633.0,362.06,362.1,361.77,361.81,26633.0
2025-05-29 15:40:00,361.83,362.21,361.83,362.17,28774.0,361.83,362.21,361.83,362.17,28774.0
2025-05-29 15:45:00,362.19,362.85,362.16,362.45,26299.0,362.19,362.85,362.16,362.45,26299.0
2025-05-29 15:50:00,362.56,363.0,362.17,362.5,47261.0,362.56,363.0,362.17,362.5,47261.0
2025-05-29 15:55:00,362.52,362.68,362.19,362.52,165068.0,362.52,362.68,362.19,362.52,165068.0
2025-05-30 09:30:00,361.35,364.43,361.35,364.34,114244.0,361.35,364.43,361.35,364.34,114244.0
2025-05-30 09:35:00,364.34,364.71,363.57,363.57,31360.0,364.34,364.71,363.57,363.57,31360.0
2025-05-30 09:40:00,363.58,364.13,363.39,364.09,13878.0,363.58,364.13,363.39,364.09,13878.0
2025-05-30 09:45:00,363.98,364.53,363.68,363.75,22946.0,363.98,364.53,363.68,363.75,22946.0
2025-05-30 09:50:00,363.69,364.05,363.24,364.05,13959.0,363.69,364.05,363.24,364.05,13959.0
2025-05-30 09:55:00,364.11,364.19,363.62,363.75,27769.0,364.11,364.19,363.62,363.75,27769.0
2025-05-30 10:00:00,363.75,364.63,363.73,364.52,34847.0,363.75,364.63,363.73,364.52,34847.0
2025-05-30 10:05:00,364.64,364.8,364.42,364.57,21622.0,364.64,364.8,364.42,364.57,21622.0
2025-05-30 10:10:00,364.52,364.76,364.24,364.4,19524.0,364.52,364.76,364.24,364.4,19524.0
2025-05-30 10:15:00,364.4,364.52,364.12,364.52,16519.0,364.4,364.52,364.12,364.52,16519.0
2025-05-30 10:20:00,364.52,364.56,364.07,364.41,14263.0,364.52,364.56,364.07,364.41,14263.0
2025-05-30 10:25:00,364.44,364.57,364.04,364.3,34774.0,364.44,364.57,364.04,364.3,34774.0
2025-05-30 10:30:00,364.28,364.47,363.93,364.41,30993.0,364.28,364.47,363.93,364.41,30993.0
2025-05-30 10:35:00,364.41,364.6,364.3,364.49,16051.0,364.41,364.6,364.3,364.49,16051.0
2025-05-30 10:40:00,364.44,364.56,363.97,364.03,19716.0,364.44,364.56,363.97,364.03,19716.0
2025-05-30 10:45:00,364.12,364.42,364.0,364.23,18799.0,364.12,364.42,364.0,364.23,18799.0
2025-05-30 10:50:00,364.15,364.26,363.53,363.74,14725.0,364.15,364.26,363.53,363.74,14725.0
2025-05-30 10:55:00,363.72,363.96,363.3,363.41,34503.0,363.72,363.96,363.3,363.41,34503.0
2025-05-30 11:00:00,363.41,363.88,363.3,363.83,17611.0,363.41,363.88,363.3,363.83,17611.0
2025-05-30 11:05:00,363.86,364.39,363.6,364.32,22321.0,363.86,364.39,363.6,364.32,22321.0
2025-05-30 11:10:00,364.36,364.36,364.08,364.18,16097.0,364.36,364.36,364.08,364.18,16097.0
2025-05-30 11:15:00,364.18,364.2,363.74,363.8,13743.0,364.18,364.2,363.74,363.8,13743.0
2025-05-30 11:20:00,363.9,364.28,363.81,364.12,26787.0,363.9,364.28,363.81,364.12,26787.0
2025-05-30 11:25:00,364.12,364.46,363.95,364.33,14265.0,364.12,364.46,363.95,364.33,14265.0
2025-05-30 11:30:00,364.26,364.54,363.78,364.05,12216.0,364.26,364.54,363.78,364.05,12216.0
2025-05-30 11:35:00,364.0,364.13,363.87,364.1,11410.0,364.0,364.13,363.87,364.1,11410.0
2025-05-30 11:40:00,364.13,364.13,363.47,363.47,10271.0,364.13,364.13,363.47,363.47,10271.0
2025-05-30 11:45:00,363.37,363.47,363.07,363.21,21733.0,363.37,363.47,363.07,363.21,21733.0
2025-05-30 11:50:00,363.18,363.6,363.08,363.55,11167.0,363.18,363.6,363.08,363.55,11167.0
2025-05-30 11:55:00,363.59,363.73,363.4,363.42,17244.0,363.59,363.73,363.4,363.42,17244.0
2025-05-30 12:00:00,363.42,363.81,363.32,363.73,11094.0,363.42,363.81,363.32,363.73,11094.0
2025-05-30 12:05:00,363.72,364.11,363.7,364.04,14113.0,363.72,364.11,363.7,364.04,14113.0
2025-05-30 12:10:00,364.03,364.15,363.82,363.87,11069.0,364.03,364.15,363.82,363.87,11069.0
2025-05-30 12:15:00,363.92,363.99,363.32,363.45,12139.0,363.92,363.99,363.32,363.45,12139.0
2025-05-30 12:20:00,363.46,363.57,363.23,363.4,15168.0,363.46,363.57,363.23,363.4,15168.0
2025-05-30 12:25:00,363.48,363.58,362.36,362.42,18388.0,363.48,363.58,362.36,362.42,18388.0
2025-05-30 12:30:00,362.61,362.61,361.81,362.37,17653.0,362.61,362.61,361.81,362.37,17653.0
2025-05-30 12:35:00,362.36,363.04,362.26,363.04,27572.0,362.36,363.04,362.26,363.04,27572.0
2025-05-30 12:40:00,363.03,363.26,362.67,362.86,20831.0,363.03,363.26,362.67,362.86,20831.0
2025-05-30 12:45:00,362.85,363.04,362.62,362.69,19806.0,362.85,363.04,362.62,362.69,19806.0
2025-05-30 12:50:00,362.67,362.68,362.4,362.42,14441.0,362.67,362.68,362.4,362.42,14441.0
2025-05-30 12:55:00,362.42,362.63,362.36,362.56,12714.0,362.42,362.63,362.36,362.56,12714.0
2025-05-30 13:00:00,362.48,362.89,362.42,362.72,18327.0,362.48,362.89,362.42,362.72,18327.0
2025-05-30 13:05:00,362.75,363.18,362.64,362.95,17847.0,362.75,363.18,362.64,362.95,17847.0
2025-05-30 13:10:00,362.98,362.98,362.45,362.5,18567.0,362.98,362.98,362.45,362.5,18567.0
2025-05-30 13:15:00,362.46,362.69,362.32,362.69,16836.0,362.46,362.69,362.32,362.69,16836.0
2025-05-30 13:20:00,362.64,362.65,362.18,362.27,12928.0,362.64,362.65,362.18,362.27,12928.0
2025-05-30 13:25:00,362.27,362.39,361.96,362.35,10118.0,362.27,362.39,361.96,362.35,10118.0
2025-05-30 13:30:00,362.35,362.73,362.32,362.66,14339.0,362.35,362.73,362.32,362.66,14339.0
2025-05-30 13:35:00,362.73,363.03,362.49,363.01,12152.0,362.73,363.03,362.49,363.01,12152.0
2025-05-30 13:40:00,362.97,363.06,362.82,362.83,10517.0,362.97,363.06,362.82,362.83,10517.0
2025-05-30 13:45:00,362.77,363.08,362.59,363.02,16280.0,362.77,363.08,362.59,363.02,16280.0
2025-05-30 13:50:00,363.09,363.36,363.08,363.23,16516.0,363.09,363.36,363.08,363.23,16516.0
2025-05-30 13:55:00,363.21,363.23,362.77,362.81,15723.0,363.21,363.23,362.77,362.81,15723.0
2025-05-30 14:00:00,362.81,363.46,362.8,363.44,15137.0,362.81,363.46,362.8,363.44,15137.0
2025-05-30 14:05:00,363.46,363.82,363.37,363.79,20207.0,363.46,363.82,363.37,363.79,20207.0
2025-05-30 14:10:00,363.79,363.84,363.67,363.78,15058.0,363.79,363.84,363.67,363.78,15058.0
2025-05-30 14:15:00,363.78,364.22,363.58,364.16,20440.0,363.78,364.22,363.58,364.16,20440.0
2025-05-30 14:20:00,364.18,364.3,363.99,364.19,12713.0,364.18,364.3,363.99,364.19,12713.0
2025-05-30 14:25:00,364.12,364.34,364.1,364.2,15293.0,364.12,364.34,364.1,364.2,15293.0
2025-05-30 14:30:00,364.28,364.51,364.16,364.35,28144.0,364.28,364.51,364.16,364.35,28144.0
2025-05-30 14:35:00,364.26,364.57,364.21,364.4,19878.0,364.26,364.57,364.21,364.4,19878.0
2025-05-30 14:40:00,364.4,364.53,364.18,364.25,13948.0,364.4,364.53,364.18,364.25,13948.0
2025-05-30 14:45:00,364.28,364.54,364.23,364.54,13686.0,364.28,364.54,364.23,364.54,13686.0
2025-05-30 14:50:00,364.53,364.88,364.51,364.75,15926.0,364.53,364.88,364.51,364.75,15926.0
2025-05-30 14:55:00,364.78,364.79,364.5,364.66,20649.0,364.78,364.79,364.5,364.66,20649.0
2025-05-30 15:00:00,364.66,365.1,364.58,365.02,21960.0,364.66,365.1,364.58,365.02,21960.0
2025-05-30 15:05:00,365.01,365.29,365.0,365.03,26081.0,365.01,365.29,365.0,365.03,26081.0
2025-05-30 15:10:00,364.99,365.23,364.67,365.15,30488.0,364.99,365.23,364.67,365.15,30488.0
2025-05-30 15:15:00,365.16,365.79,365.0,365.69,22925.0,365.16,365.79,365.0,365.69,22925.0
2025-05-30 15:20:00,365.63,365.68,365.34,365.68,18924.0,365.63,365.68,365.34,365.68,18924.0
2025-05-30 15:25:00,365.68,366.05,365.62,365.95,35825.0,365.68,366.05,365.62,365.95,35825.0
2025-05-30 15:30:00,365.98,365.99,365.44,365.71,26025.0,365.98,365.99,365.44,365.71,26025.0
2025-05-30 15:35:00,365.73,366.34,365.69,366.18,38383.0,365.73,366.34,365.69,366.18,38383.0
2025-05-30 15:40:00,366.16,366.18,365.33,365.79,40063.0,366.16,366.18,365.33,365.79,40063.0
2025-05-30 15:45:00,365.78,366.07,365.23,365.78,50373.0,365.78,366.07,365.23,365.78,50373.0
2025-05-30 15:50:00,365.68,367.04,365.0,365.13,113393.0,365.68,367.04,365.0,365.13,113393.0
2025-05-30 15:55:00,365.13,366.46,364.92,365.15,341836.0,365.13,366.46,364.92,365.15,341836.0
2025-06-02 09:30:00,362.77,363.26,361.44,362.74,178848.0,362.77,363.26,361.44,362.74,178848.0
2025-06-02 09:35:00,362.65,363.36,362.46,362.77,37635.0,362.65,363.36,362.46,362.77,37635.0
2025-06-02 09:40:00,362.74,363.95,362.5,363.78,42006.0,362.74,363.95,362.5,363.78,42006.0
2025-06-02 09:45:00,363.94,364.05,363.06,363.22,35893.0,363.94,364.05,363.06,363.22,35893.0
2025-06-02 09:50:00,363.06,363.15,361.78,361.78,29291.0,363.06,363.15,361.78,361.78,29291.0
2025-06-02 09:55:00,361.87,362.41,361.59,362.0,53388.0,361.87,362.41,361.59,362.0,53388.0
2025-06-02 10:00:00,361.94,361.94,360.7,360.87,44138.0,361.94,361.94,360.7,360.87,44138.0
2025-06-02 10:05:00,360.93,361.54,360.65,361.21,32262.0,360.93,361.54,360.65,361.21,32262.0
2025-06-02 10:10:00,361.13,361.14,360.09,360.19,31148.0,361.13,361.14,360.09,360.19,31148.0
2025-06-02 10:15:00,360.17,360.6,359.96,360.27,66022.0,360.17,360.6,359.96,360.27,66022.0
2025-06-02 10:20:00,360.27,360.81,360.17,360.5,28110.0,360.27,360.81,360.17,360.5,28110.0
2025-06-02 10:25:00,360.6,361.17,360.59,361.17,22633.0,360.6,361.17,360.59,361.17,22633.0
2025-06-02 10:30:00,361.06,362.0,361.02,361.9,25938.0,361.06,362.0,361.02,361.9,25938.0
2025-06-02 10:35:00,361.9,361.99,361.54,361.8,36572.0,361.9,361.99,361.54,361.8,36572.0
2025-06-02 10:40:00,361.81,361.88,361.54,361.72,22983.0,361.81,361.88,361.54,361.72,22983.0
2025-06-02 10:45:00,361.69,362.15,361.69,361.91,36168.0,361.69,362.15,361.69,361.91,36168.0
2025-06-02 10:50:00,361.86,362.38,361.86,362.26,40628.0,361.86,362.38,361.86,362.26,40628.0
2025-06-02 10:55:00,362.25,362.37,361.97,362.33,40724.0,362.25,362.37,361.97,362.33,40724.0
2025-06-02 11:00:00,362.33,362.82,362.13,362.82,57726.0,362.33,362.82,362.13,362.82,57726.0
2025-06-02 11:05:00,362.72,362.85,362.42,362.59,30464.0,362.72,362.85,362.42,362.59,30464.0
2025-06-02 11:10:00,362.58,363.04,362.5,362.86,20390.0,362.58,363.04,362.5,362.86,20390.0
2025-06-02 11:15:00,362.86,362.88,362.47,362.53,19465.0,362.86,362.88,362.47,362.53,19465.0
2025-06-02 11:20:00,362.6,362.66,362.32,362.32,18658.0,362.6,362.66,362.32,362.32,18658.0
2025-06-02 11:25:00,362.3,362.35,361.75,361.94,35542.0,362.3,362.35,361.75,361.94,35542.0
2025-06-02 11:30:00,361.94,362.17,361.89,361.98,29980.0,361.94,362.17,361.89,361.98,29980.0
2025-06-02 11:35:00,361.91,362.06,361.81,361.98,9984.0,361.91,362.06,361.81,361.98,9984.0
2025-06-02 11:40:00,361.98,362.62,361.9,362.51,17457.0,361.98,362.62,361.9,362.51,17457.0
2025-06-02 11:45:00,362.51,362.99,362.5,362.87,10723.0,362.51,362.99,362.5,362.87,10723.0
2025-06-02 11:50:00,362.82,363.24,362.81,363.11,13927.0,362.82,363.24,362.81,363.11,13927.0
2025-06-02 11:55:00,363.17,363.2,362.83,363.1,22421.0,363.17,363.2,362.83,363.1,22421.0
2025-06-02 12:00:00,363.19,363.19,362.66,362.74,14112.0,363.19,363.19,362.66,362.74,14112.0
2025-06-02 12:05:00,362.74,362.81,362.5,362.8,17465.0,362.74,362.81,362.5,362.8,17465.0
2025-06-02 12:10:00,362.8,362.95,362.7,362.84,13502.0,362.8,362.95,362.7,362.84,13502.0
2025-06-02 12:15:00,362.83,362.85,362.5,362.64,12334.0,362.83,362.85,362.5,362.64,12334.0
2025-06-02 12:20:00,362.58,362.6,362.32,362.43,10843.0,362.58,362.6,362.32,362.43,10843.0
2025-06-02 12:25:00,362.39,362.44,361.91,362.29,15276.0,362.39,362.44,361.91,362.29,15276.0
2025-06-02 12:30:00,362.21,362.56,362.21,362.56,15210.0,362.21,362.56,362.21,362.56,15210.0
2025-06-02 12:35:00,362.5,362.69,362.39,362.63,8116.0,362.5,362.69,362.39,362.63,8116.0
2025-06-02 12:40:00,362.63,362.8,362.51,362.59,11635.0,362.63,362.8,362.51,362.59,11635.0
2025-06-02 12:45:00,362.59,362.61,362.46,362.54,11401.0,362.59,362.61,362.46,362.54,11401.0
2025-06-02 12:50:00,362.54,362.95,362.49,362.94,10480.0,362.54,362.95,362.49,362.94,10480.0
2025-06-02 12:55:00,362.91,362.92,362.81,362.88,6790.0,362.91,362.92,362.81,362.88,6790.0
2025-06-02 13:00:00,362.91,363.15,362.86,362.98,10094.0,362.91,363.15,362.86,362.98,10094.0
2025-06-02 13:05:00,363.0,363.52,363.0,363.5,12755.0,363.0,363.52,363.0,363.5,12755.0
2025-06-02 13:10:00,363.47,363.51,363.15,363.17,12806.0,363.47,363.51,363.15,363.17,12806.0
2025-06-02 13:15:00,363.13,363.23,362.97,363.03,5632.0,363.13,363.23,362.97,363.03,5632.0
2025-06-02 13:20:00,363.03,363.15,362.9,363.07,14880.0,363.03,363.15,362.9,363.07,14880.0
2025-06-02 13:25:00,363.06,363.11,362.69,362.76,19433.0,363.06,363.11,362.69,362.76,19433.0
2025-06-02 13:30:00,362.82,362.94,362.75,362.9,15507.0,362.82,362.94,362.75,362.9,15507.0
2025-06-02 13:35:00,362.94,362.94,362.61,362.74,20726.0,362.94,362.94,362.61,362.74,20726.0
2025-06-02 13:40:00,362.71,362.83,362.5,362.58,21410.0,362.71,362.83,362.5,362.58,21410.0
2025-06-02 13:45:00,362.58,362.69,362.39,362.49,33514.0,362.58,362.69,362.39,362.49,33514.0
2025-06-02 13:50:00,362.58,362.96,362.57,362.94,12121.0,362.58,362.96,362.57,362.94,12121.0
2025-06-02 13:55:00,362.94,363.25,362.91,363.07,9164.0,362.94,363.25,362.91,363.07,9164.0
2025-06-02 14:00:00,362.99,363.45,362.99,363.21,14564.0,362.99,363.45,362.99,363.21,14564.0
2025-06-02 14:05:00,363.21,363.5,363.17,363.3,12891.0,363.21,363.5,363.17,363.3,12891.0
2025-06-02 14:10:00,363.25,363.66,363.16,363.66,10347.0,363.25,363.66,363.16,363.66,10347.0
2025-06-02 14:15:00,363.57,364.09,363.57,364.07,11823.0,363.57,364.09,363.57,364.07,11823.0
2025-06-02 14:20:00,363.82,364.43,363.82,364.03,18705.0,363.82,364.43,363.82,364.03,18705.0
2025-06-02 14:25:00,364.0,364.2,363.94,364.12,18193.0,364.0,364.2,363.94,364.12,18193.0
2025-06-02 14:30:00,364.12,364.5,364.12,364.24,12974.0,364.12,364.5,364.12,364.24,12974.0
2025-06-02 14:35:00,364.27,364.3,364.0,364.05,17497.0,364.27,364.3,364.0,364.05,17497.0
2025-06-02 14:40:00,364.04,364.22,363.88,364.04,10412.0,364.04,364.22,363.88,364.04,10412.0
2025-06-02 14:45:00,364.18,364.18,363.88,363.92,14349.0,364.18,364.18,363.88,363.92,14349.0
2025-06-02 14:50:00,363.92,364.14,363.85,364.04,7900.0,363.92,364.14,363.85,364.04,7900.0
2025-06-02 14:55:00,364.1,364.42,364.08,364.33,12635.0,364.1,364.42,364.08,364.33,12635.0
2025-06-02 15:00:00,364.32,364.62,364.32,364.53,11743.0,364.32,364.62,364.32,364.53,11743.0
2025-06-02 15:05:00,364.5,364.63,364.24,364.38,14408.0,364.5,364.63,364.24,364.38,14408.0
2025-06-02 15:10:00,364.41,364.51,364.3,364.4,8670.0,364.41,364.51,364.3,364.4,8670.0
2025-06-02 15:15:00,364.34,364.52,364.33,364.49,14588.0,364.34,364.52,364.33,364.49,14588.0
2025-06-02 15:20:00,364.47,364.88,364.42,364.85,15518.0,364.47,364.88,364.42,364.85,15518.0
2025-06-02 15:25:00,364.83,364.9,364.75,364.9,19572.0,364.83,364.9,364.75,364.9,19572.0
2025-06-02 15:30:00,364.9,364.92,364.71,364.8,14121.0,364.9,364.92,364.71,364.8,14121.0
2025-06-02 15:35:00,364.8,365.07,364.72,364.83,23658.0,364.8,365.07,364.72,364.83,23658.0
2025-06-02 15:40:00,364.77,364.99,364.72,364.86,20109.0,364.77,364.99,364.72,364.86,20109.0
2025-06-02 15:45:00,364.88,364.97,364.64,364.71,23999.0,364.88,364.97,364.64,364.71,23999.0
2025-06-02 15:50:00,364.77,365.06,364.75,364.96,33565.0,364.77,365.06,364.75,364.96,33565.0
2025-06-02 15:55:00,364.98,365.46,364.95,365.38,141980.0,364.98,365.46,364.95,365.38,141980.0
2025-06-03 09:30:00,364.58,366.86,364.02,366.67,154677.0,364.58,366.86,364.02,366.67,154677.0
2025-06-03 09:35:00,366.79,366.88,365.52,365.69,70784.0,366.79,366.88,365.52,365.69,70784.0
2025-06-03 09:40:00,365.61,365.98,364.58,364.87,46234.0,365.61,365.98,364.58,364.87,46234.0
2025-06-03 09:45:00,364.83,364.83,363.07,363.21,44594.0,364.83,364.83,363.07,363.21,44594.0
2025-06-03 09:50:00,363.21,363.38,361.58,361.73,51261.0,363.21,363.38,361.58,361.73,51261.0
2025-06-03 09:55:00,361.73,362.37,361.5,362.19,58473.0,361.73,362.37,361.5,362.19,58473.0
2025-06-03 10:00:00,362.37,362.68,361.65,362.53,44004.0,362.37,362.68,361.65,362.53,44004.0
2025-06-03 10:05:00,362.53,363.43,362.52,363.43,59491.0,362.53,363.43,362.52,363.43,59491.0
2025-06-03 10:10:00,363.31,363.85,363.2,363.46,26546.0,363.31,363.85,363.2,363.46,26546.0
2025-06-03 10:15:00,363.46,364.07,363.41,363.89,15557.0,363.46,364.07,363.41,363.89,15557.0
2025-06-03 10:20:00,364.06,364.08,363.51,363.53,53442.0,364.06,364.08,363.51,363.53,53442.0
2025-06-03 10:25:00,363.51,364.27,363.42,364.25,65991.0,363.51,364.27,363.42,364.25,65991.0
2025-06-03 10:30:00,364.35,364.55,363.86,363.98,26563.0,364.35,364.55,363.86,363.98,26563.0
2025-06-03 10:35:00,364.02,364.05,363.27,363.58,33111.0,364.02,364.05,363.27,363.58,33111.0
2025-06-03 10:40:00,363.69,364.29,363.43,363.97,40908.0,363.69,364.29,363.43,363.97,40908.0
2025-06-03 10:45:00,363.89,364.25,363.82,364.11,22359.0,363.89,364.25,363.82,364.11,22359.0
2025-06-03 10:50:00,363.97,364.19,363.77,363.98,34282.0,363.97,364.19,363.77,363.98,34282.0
2025-06-03 10:55:00,364.0,364.15,363.6,364.09,17655.0,364.0,364.15,363.6,364.09,17655.0
2025-06-03 11:00:00,364.07,364.25,363.66,363.87,23533.0,364.07,364.25,363.66,363.87,23533.0
2025-06-03 11:05:00,363.91,364.14,363.55,363.7,16794.0,363.91,364.14,363.55,363.7,16794.0
2025-06-03 11:10:00,363.69,364.28,363.55,364.19,19267.0,363.69,364.28,363.55,364.19,19267.0
2025-06-03 11:15:00,364.14,364.28,363.98,364.09,13781.0,364.14,364.28,363.98,364.09,13781.0
2025-06-03 11:20:00,364.09,364.24,363.95,364.15,24540.0,364.09,364.24,363.95,364.15,24540.0
2025-06-03 11:25:00,364.1,364.56,364.03,364.37,22401.0,364.1,364.56,364.03,364.37,22401.0
2025-06-03 11:30:00,364.39,364.6,364.22,364.26,20801.0,364.39,364.6,364.22,364.26,20801.0
2025-06-03 11:35:00,364.29,364.72,364.24,364.67,10544.0,364.29,364.72,364.24,364.67,10544.0
2025-06-03 11:40:00,364.62,364.69,364.31,364.31,12608.0,364.62,364.69,364.31,364.31,12608.0
2025-06-03 11:45:00,364.26,364.59,364.24,364.53,23982.0,364.26,364.59,364.24,364.53,23982.0
2025-06-03 11:50:00,364.59,364.69,364.4,364.52,22817.0,364.59,364.69,364.4,364.52,22817.0
2025-06-03 11:55:00,364.51,364.93,364.38,364.93,20356.0,364.51,364.93,364.38,364.93,20356.0
2025-06-03 12:00:00,364.91,364.91,363.9,363.9,22440.0,364.91,364.91,363.9,363.9,22440.0
2025-06-03 12:05:00,363.9,364.08,363.78,363.82,21960.0,363.9,364.08,363.78,363.82,21960.0
2025-06-03 12:10:00,363.81,364.44,363.8,364.44,15243.0,363.81,364.44,363.8,364.44,15243.0
2025-06-03 12:15:00,364.18,364.71,364.18,364.49,12923.0,364.18,364.71,364.18,364.49,12923.0
2025-06-03 12:20:00,364.55,364.55,364.13,364.25,18072.0,364.55,364.55,364.13,364.25,18072.0
2025-06-03 12:25:00,364.25,364.34,363.95,364.1,14700.0,364.25,364.34,363.95,364.1,14700.0
2025-06-03 12:30:00,364.1,364.23,363.93,364.09,15762.0,364.1,364.23,363.93,364.09,15762.0
2025-06-03 12:35:00,364.1,364.3,364.0,364.0,19426.0,364.1,364.3,364.0,364.0,19426.0
2025-06-03 12:40:00,364.0,364.12,363.59,363.73,11598.0,364.0,364.12,363.59,363.73,11598.0
2025-06-03 12:45:00,363.73,363.93,363.67,363.76,21525.0,363.73,363.93,363.67,363.76,21525.0
2025-06-03 12:50:00,363.8,364.03,363.72,363.94,9771.0,363.8,364.03,363.72,363.94,9771.0
2025-06-03 12:55:00,364.03,364.27,364.01,364.17,9065.0,364.03,364.27,364.01,364.17,9065.0
2025-06-03 13:00:00,364.07,364.22,363.92,364.04,15121.0,364.07,364.22,363.92,364.04,15121.0
2025-06-03 13:05:00,364.08,364.63,364.04,364.35,10341.0,364.08,364.63,364.04,364.35,10341.0
2025-06-03 13:10:00,364.39,364.58,364.31,364.53,13396.0,364.39,364.58,364.31,364.53,13396.0
2025-06-03 13:15:00,364.55,364.74,364.47,364.68,9868.0,364.55,364.74,364.47,364.68,9868.0
2025-06-03 13:20:00,364.63,364.96,364.55,364.82,10325.0,364.63,364.96,364.55,364.82,10325.0
2025-06-03 13:25:00,364.88,364.88,364.47,364.6,10865.0,364.88,364.88,364.47,364.6,10865.0
2025-06-03 13:30:00,364.6,364.68,364.42,364.52,12114.0,364.6,364.68,364.42,364.52,12114.0
2025-06-03 13:35:00,364.52,364.69,364.47,364.62,10277.0,364.52,364.69,364.47,364.62,10277.0
2025-06-03 13:40:00,364.62,364.72,364.34,364.38,16469.0,364.62,364.72,364.34,364.38,16469.0
2025-06-03 13:45:00,364.44,364.63,364.26,364.26,10745.0,364.44,364.63,364.26,364.26,10745.0
2025-06-03 13:50:00,364.2,364.44,364.05,364.35,10930.0,364.2,364.44,364.05,364.35,10930.0
2025-06-03 13:55:00,364.31,364.34,364.17,364.27,9131.0,364.31,364.34,364.17,364.27,9131.0
2025-06-03 14:00:00,364.15,364.45,363.86,364.1,18322.0,364.15,364.45,363.86,364.1,18322.0
2025-06-03 14:05:00,364.32,364.41,364.13,364.24,8721.0,364.32,364.41,364.13,364.24,8721.0
2025-06-03 14:10:00,364.22,364.43,364.03,364.35,18185.0,364.22,364.43,364.03,364.35,18185.0
2025-06-03 14:15:00,364.39,364.78,364.25,364.71,10971.0,364.39,364.78,364.25,364.71,10971.0
2025-06-03 14:20:00,364.72,364.86,364.47,364.54,11863.0,364.72,364.86,364.47,364.54,11863.0
2025-06-03 14:25:00,364.54,365.07,364.54,365.05,11214.0,364.54,365.07,364.54,365.05,11214.0
2025-06-03 14:30:00,365.06,365.22,364.97,364.98,15913.0,365.06,365.22,364.97,364.98,15913.0
2025-06-03 14:35:00,364.97,365.02,364.76,364.76,17390.0,364.97,365.02,364.76,364.76,17390.0
2025-06-03 14:40:00,364.83,365.12,364.82,365.0,13506.0,364.83,365.12,364.82,365.0,13506.0
2025-06-03 14:45:00,364.99,365.28,364.91,365.04,25422.0,364.99,365.28,364.91,365.04,25422.0
2025-06-03 14:50:00,365.1,365.31,364.96,365.27,17148.0,365.1,365.31,364.96,365.27,17148.0
2025-06-03 14:55:00,365.18,365.41,365.18,365.27,18948.0,365.18,365.41,365.18,365.27,18948.0
2025-06-03 15:00:00,365.29,365.31,364.99,365.13,25932.0,365.29,365.31,364.99,365.13,25932.0
2025-06-03 15:05:00,365.1,365.33,365.04,365.33,16492.0,365.1,365.33,365.04,365.33,16492.0
2025-06-03 15:10:00,365.33,365.36,364.88,365.17,31054.0,365.33,365.36,364.88,365.17,31054.0
2025-06-03 15:15:00,365.17,365.31,365.12,365.29,22295.0,365.17,365.31,365.12,365.29,22295.0
2025-06-03 15:20:00,365.21,365.32,365.12,365.27,18526.0,365.21,365.32,365.12,365.27,18526.0
2025-06-03 15:25:00,365.25,365.58,365.19,365.58,25811.0,365.25,365.58,365.19,365.58,25811.0
2025-06-03 15:30:00,365.56,365.87,365.48,365.69,19098.0,365.56,365.87,365.48,365.69,19098.0
2025-06-03 15:35:00,365.74,365.99,365.72,365.79,28749.0,365.74,365.99,365.72,365.79,28749.0
2025-06-03 15:40:00,365.85,365.85,365.42,365.51,34393.0,365.85,365.85,365.42,365.51,34393.0
2025-06-03 15:45:00,365.51,365.67,365.34,365.53,39180.0,365.51,365.67,365.34,365.53,39180.0
2025-06-03 15:50:00,365.56,366.28,365.43,366.19,90082.0,365.56,366.28,365.43,366.19,90082.0
2025-06-03 15:55:00,366.16,366.35,365.81,365.97,223124.0,366.16,366.35,365.81,365.97,223124.0
2025-06-04 09:30:00,366.71,367.99,366.31,367.65,83780.0,366.71,367.99,366.31,367.65,83780.0
2025-06-04 09:35:00,367.56,368.4,367.48,368.25,34562.0,367.56,368.4,367.48,368.25,34562.0
2025-06-04 09:40:00,368.25,368.25,367.5,367.61,36378.0,368.25,368.25,367.5,367.61,36378.0
2025-06-04 09:45:00,367.54,368.1,367.28,368.01,17296.0,367.54,368.1,367.28,368.01,17296.0
2025-06-04 09:50:00,368.0,368.63,367.97,368.4,29255.0,368.0,368.63,367.97,368.4,29255.0
2025-06-04 09:55:00,368.4,369.08,368.4,368.95,30597.0,368.4,369.08,368.4,368.95,30597.0
2025-06-04 10:00:00,368.82,369.19,368.5,369.03,24001.0,368.82,369.19,368.5,369.03,24001.0
2025-06-04 10:05:00,369.03,369.4,368.83,368.87,26828.0,369.03,369.4,368.83,368.87,26828.0
2025-06-04 10:10:00,368.89,369.49,368.79,369.34,24786.0,368.89,369.49,368.79,369.34,24786.0
2025-06-04 10:15:00,369.35,369.46,368.41,368.41,33383.0,369.35,369.46,368.41,368.41,33383.0
2025-06-04 10:20:00,368.5,369.0,368.5,368.97,14140.0,368.5,369.0,368.5,368.97,14140.0
2025-06-04 10:25:00,368.91,369.12,368.69,369.09,21408.0,368.91,369.12,368.69,369.09,21408.0
2025-06-04 10:30:00,369.09,369.43,369.07,369.19,9944.0,369.09,369.43,369.07,369.19,9944.0
2025-06-04 10:35:00,369.11,369.58,369.11,369.47,12301.0,369.11,369.58,369.11,369.47,12301.0
2025-06-04 10:40:00,369.43,369.66,369.03,369.1,15973.0,369.43,369.66,369.03,369.1,15973.0
2025-06-04 10:45:00,369.03,369.3,369.03,369.17,10751.0,369.03,369.3,369.03,369.17,10751.0
2025-06-04 10:50:00,369.01,369.37,368.7,369.22,13529.0,369.01,369.37,368.7,369.22,13529.0
2025-06-04 10:55:00,369.09,369.24,368.75,369.24,35349.0,369.09,369.24,368.75,369.24,35349.0
2025-06-04 11:00:00,369.27,369.39,369.07,369.12,20800.0,369.27,369.39,369.07,369.12,20800.0
2025-06-04 11:05:00,369.12,369.35,369.04,369.23,19844.0,369.12,369.35,369.04,369.23,19844.0
2025-06-04 11:10:00,369.13,369.27,368.82,368.93,18662.0,369.13,369.27,368.82,368.93,18662.0
2025-06-04 11:15:00,368.87,368.87,368.34,368.61,28098.0,368.87,368.87,368.34,368.61,28098.0
2025-06-04 11:20:00,368.62,368.77,368.35,368.77,31167.0,368.62,368.77,368.35,368.77,31167.0
2025-06-04 11:25:00,368.78,368.78,368.2,368.25,25123.0,368.78,368.78,368.2,368.25,25123.0
2025-06-04 11:30:00,368.23,368.4,368.1,368.33,17595.0,368.23,368.4,368.1,368.33,17595.0
2025-06-04 11:35:00,368.34,368.43,368.07,368.21,9827.0,368.34,368.43,368.07,368.21,9827.0
2025-06-04 11:40:00,368.31,368.41,367.73,367.99,24167.0,368.31,368.41,367.73,367.99,24167.0
2025-06-04 11:45:00,367.89,368.35,367.86,368.26,6275.0,367.89,368.35,367.86,368.26,6275.0
2025-06-04 11:50:00,368.13,368.53,368.13,368.32,7227.0,368.13,368.53,368.13,368.32,7227.0
2025-06-04 11:55:00,368.35,368.65,368.35,368.54,13681.0,368.35,368.65,368.35,368.54,13681.0
2025-06-04 12:00:00,368.54,368.54,368.15,368.16,22046.0,368.54,368.54,368.15,368.16,22046.0
2025-06-04 12:05:00,368.16,368.17,367.84,367.84,10080.0,368.16,368.17,367.84,367.84,10080.0
2025-06-04 12:10:00,367.81,367.81,367.5,367.58,10143.0,367.81,367.81,367.5,367.58,10143.0
2025-06-04 12:15:00,367.59,367.9,367.53,367.76,13679.0,367.59,367.9,367.53,367.76,13679.0
2025-06-04 12:20:00,367.75,367.87,367.36,367.47,12032.0,367.75,367.87,367.36,367.47,12032.0
2025-06-04 12:25:00,367.48,367.57,367.15,367.26,23986.0,367.48,367.57,367.15,367.26,23986.0
2025-06-04 12:30:00,367.21,367.91,367.21,367.8,17224.0,367.21,367.91,367.21,367.8,17224.0
2025-06-04 12:35:00,367.83,367.85,367.57,367.75,7242.0,367.83,367.85,367.57,367.75,7242.0
2025-06-04 12:40:00,367.66,368.03,367.66,368.03,8227.0,367.66,368.03,367.66,368.03,8227.0
2025-06-04 12:45:00,368.12,368.16,367.97,367.98,11307.0,368.12,368.16,367.97,367.98,11307.0
2025-06-04 12:50:00,367.94,368.05,367.83,367.83,6096.0,367.94,368.05,367.83,367.83,6096.0
2025-06-04 12:55:00,367.83,368.07,367.8,368.03,32069.0,367.83,368.07,367.8,368.03,32069.0
2025-06-04 13:00:00,368.05,368.25,367.99,368.24,10581.0,368.05,368.25,367.99,368.24,10581.0
2025-06-04 13:05:00,368.24,368.37,368.1,368.27,11174.0,368.24,368.37,368.1,368.27,11174.0
2025-06-04 13:10:00,368.28,368.53,368.21,368.44,10325.0,368.28,368.53,368.21,368.44,10325.0
2025-06-04 13:15:00,368.5,368.58,368.32,368.34,3079.0,368.5,368.58,368.32,368.34,3079.0
2025-06-04 13:20:00,368.35,368.73,368.35,368.63,6203.0,368.35,368.73,368.35,368.63,6203.0
2025-06-04 13:25:00,368.63,368.78,368.57,368.74,4096.0,368.63,368.78,368.57,368.74,4096.0
2025-06-04 13:30:00,368.66,368.77,368.63,368.72,11182.0,368.66,368.77,368.63,368.72,11182.0
2025-06-04 13:35:00,368.75,368.93,368.67,368.68,32147.0,368.75,368.93,368.67,368.68,32147.0
2025-06-04 13:40:00,368.68,368.83,368.64,368.78,18563.0,368.68,368.83,368.64,368.78,18563.0
2025-06-04 13:45:00,368.75,368.83,368.59,368.79,11657.0,368.75,368.83,368.59,368.79,11657.0
2025-06-04 13:50:00,368.75,368.75,368.6,368.61,10767.0,368.75,368.75,368.6,368.61,10767.0
2025-06-04 13:55:00,368.6,368.72,368.53,368.67,8312.0,368.6,368.72,368.53,368.67,8312.0
2025-06-04 14:00:00,368.67,368.97,368.64,368.97,8114.0,368.67,368.97,368.64,368.97,8114.0
2025-06-04 14:05:00,368.93,369.01,368.68,368.75,15309.0,368.93,369.01,368.68,368.75,15309.0
2025-06-04 14:10:00,368.79,368.79,368.51,368.51,9846.0,368.79,368.79,368.51,368.51,9846.0
2025-06-04 14:15:00,368.5,368.71,368.5,368.53,17289.0,368.5,368.71,368.5,368.53,17289.0
2025-06-04 14:20:00,368.5,368.67,368.44,368.5,31140.0,368.5,368.67,368.44,368.5,31140.0
2025-06-04 14:25:00,368.5,368.65,368.44,368.52,11241.0,368.5,368.65,368.44,368.52,11241.0
2025-06-04 14:30:00,368.57,368.57,368.13,368.13,21266.0,368.57,368.57,368.13,368.13,21266.0
2025-06-04 14:35:00,368.13,368.39,368.13,368.21,9410.0,368.13,368.39,368.13,368.21,9410.0
2025-06-04 14:40:00,368.16,368.22,368.06,368.08,9399.0,368.16,368.22,368.06,368.08,9399.0
2025-06-04 14:45:00,368.14,368.15,367.95,368.09,14260.0,368.14,368.15,367.95,368.09,14260.0
2025-06-04 14:50:00,368.03,368.06,367.88,368.06,10417.0,368.03,368.06,367.88,368.06,10417.0
2025-06-04 14:55:00,368.03,368.07,367.81,367.84,11356.0,368.03,368.07,367.81,367.84,11356.0
2025-06-04 15:00:00,367.8,367.87,367.59,367.77,15937.0,367.8,367.87,367.59,367.77,15937.0
2025-06-04 15:05:00,367.77,367.81,367.47,367.48,33005.0,367.77,367.81,367.47,367.48,33005.0
2025-06-04 15:10:00,367.54,367.71,367.47,367.63,14488.0,367.54,367.71,367.47,367.63,14488.0
2025-06-04 15:15:00,367.63,367.67,367.33,367.6,22564.0,367.63,367.67,367.33,367.6,22564.0
2025-06-04 15:20:00,367.6,367.73,367.44,367.48,24238.0,367.6,367.73,367.44,367.48,24238.0
2025-06-04 15:25:00,367.53,367.98,367.53,367.94,17500.0,367.53,367.98,367.53,367.94,17500.0
2025-06-04 15:30:00,367.97,368.1,367.84,367.94,16609.0,367.97,368.1,367.84,367.94,16609.0
2025-06-04 15:35:00,367.98,368.06,367.87,367.97,13838.0,367.98,368.06,367.87,367.97,13838.0
2025-06-04 15:40:00,367.94,368.23,367.78,368.1,18508.0,367.94,368.23,367.78,368.1,18508.0
2025-06-04 15:45:00,368.16,368.3,367.97,368.13,14691.0,368.16,368.3,367.97,368.13,14691.0
2025-06-04 15:50:00,368.03,368.31,367.94,368.23,32361.0,368.03,368.31,367.94,368.23,32361.0
2025-06-04 15:55:00,368.2,368.5,367.93,367.93,182845.0,368.2,368.5,367.93,367.93,182845.0
2025-06-05 09:30:00,370.0,370.12,368.57,369.65,182536.0,370.0,370.12,368.57,369.65,182536.0
2025-06-05 09:35:00,369.46,370.34,369.4,370.13,38543.0,369.46,370.34,369.4,370.13,38543.0
2025-06-05 09:40:00,370.14,370.55,369.69,369.8,31552.0,370.14,370.55,369.69,369.8,31552.0
2025-06-05 09:45:00,369.77,369.77,368.92,369.35,36334.0,369.77,369.77,368.92,369.35,36334.0
2025-06-05 09:50:00,369.37,369.86,369.37,369.61,38521.0,369.37,369.86,369.37,369.61,38521.0
2025-06-05 09:55:00,369.61,369.81,368.55,368.84,52532.0,369.61,369.81,368.55,368.84,52532.0
2025-06-05 10:00:00,368.84,369.52,368.67,368.89,24990.0,368.84,369.52,368.67,368.89,24990.0
2025-06-05 10:05:00,368.94,369.27,368.77,369.12,18291.0,368.94,369.27,368.77,369.12,18291.0
2025-06-05 10:10:00,369.22,369.48,369.09,369.47,15527.0,369.22,369.48,369.09,369.47,15527.0
2025-06-05 10:15:00,369.47,369.49,369.12,369.12,14077.0,369.47,369.49,369.12,369.12,14077.0
2025-06-05 10:20:00,369.1,369.61,368.9,369.37,21465.0,369.1,369.61,368.9,369.37,21465.0
2025-06-05 10:25:00,369.39,369.55,369.01,369.19,10491.0,369.39,369.55,369.01,369.19,10491.0
2025-06-05 10:30:00,369.24,369.38,369.06,369.11,30282.0,369.24,369.38,369.06,369.11,30282.0
2025-06-05 10:35:00,369.11,369.76,368.56,369.66,53437.0,369.11,369.76,368.56,369.66,53437.0
2025-06-05 10:40:00,369.65,370.6,369.29,370.47,30639.0,369.65,370.6,369.29,370.47,30639.0
2025-06-05 10:45:00,370.36,371.0,370.16,370.31,54655.0,370.36,371.0,370.16,370.31,54655.0
2025-06-05 10:50:00,370.31,370.39,370.01,370.29,13302.0,370.31,370.39,370.01,370.29,13302.0
2025-06-05 10:55:00,370.18,370.58,370.12,370.49,18548.0,370.18,370.58,370.12,370.49,18548.0
2025-06-05 11:00:00,370.54,370.62,370.31,370.4,25976.0,370.54,370.62,370.31,370.4,25976.0
2025-06-05 11:05:00,370.36,370.54,370.06,370.24,33797.0,370.36,370.54,370.06,370.24,33797.0
2025-06-05 11:10:00,370.26,370.31,369.98,369.98,12328.0,370.26,370.31,369.98,369.98,12328.0
2025-06-05 11:15:00,370.03,370.2,369.64,370.03,26722.0,370.03,370.2,369.64,370.03,26722.0
2025-06-05 11:20:00,370.03,370.26,369.91,370.06,16365.0,370.03,370.26,369.91,370.06,16365.0
2025-06-05 11:25:00,370.05,370.13,369.67,369.73,16267.0,370.05,370.13,369.67,369.73,16267.0
2025-06-05 11:30:00,369.75,369.95,369.73,369.86,33745.0,369.75,369.95,369.73,369.86,33745.0
2025-06-05 11:35:00,369.86,370.07,369.66,369.82,20145.0,369.86,370.07,369.66,369.82,20145.0
2025-06-05 11:40:00,369.82,369.97,369.73,369.81,14046.0,369.82,369.97,369.73,369.81,14046.0
2025-06-05 11:45:00,369.79,369.88,369.62,369.62,10420.0,369.79,369.88,369.62,369.62,10420.0
2025-06-05 11:50:00,369.62,369.96,369.62,369.75,12226.0,369.62,369.96,369.62,369.75,12226.0
2025-06-05 11:55:00,369.79,370.08,369.79,369.96,9892.0,369.79,370.08,369.79,369.96,9892.0
2025-06-05 12:00:00,369.97,370.25,369.96,370.25,8779.0,369.97,370.25,369.96,370.25,8779.0
2025-06-05 12:05:00,370.23,370.39,370.01,370.3,12324.0,370.23,370.39,370.01,370.3,12324.0
2025-06-05 12:10:00,370.26,370.47,370.06,370.16,11385.0,370.26,370.47,370.06,370.16,11385.0
2025-06-05 12:15:00,370.16,370.25,369.76,370.16,11864.0,370.16,370.25,369.76,370.16,11864.0
2025-06-05 12:20:00,370.15,370.25,369.91,369.98,10111.0,370.15,370.25,369.91,369.98,10111.0
2025-06-05 12:25:00,369.95,370.11,369.6,370.01,18531.0,369.95,370.11,369.6,370.01,18531.0
2025-06-05 12:30:00,370.02,370.02,369.85,369.89,5629.0,370.02,370.02,369.85,369.89,5629.0
2025-06-05 12:35:00,369.92,370.02,369.7,369.79,10432.0,369.92,370.02,369.7,369.79,10432.0
2025-06-05 12:40:00,369.64,369.73,369.27,369.35,12318.0,369.64,369.73,369.27,369.35,12318.0
2025-06-05 12:45:00,369.26,369.29,368.07,368.35,25210.0,369.26,369.29,368.07,368.35,25210.0
2025-06-05 12:50:00,368.15,368.31,367.54,368.06,15389.0,368.15,368.31,367.54,368.06,15389.0
2025-06-05 12:55:00,367.97,368.36,367.97,368.06,13420.0,367.97,368.36,367.97,368.06,13420.0
2025-06-05 13:00:00,368.01,368.19,367.79,367.93,14541.0,368.01,368.19,367.79,367.93,14541.0
2025-06-05 13:05:00,367.85,368.08,367.77,368.0,6524.0,367.85,368.08,367.77,368.0,6524.0
2025-06-05 13:10:00,368.02,368.34,367.91,368.34,13281.0,368.02,368.34,367.91,368.34,13281.0
2025-06-05 13:15:00,368.34,368.55,368.16,368.46,18401.0,368.34,368.55,368.16,368.46,18401.0
2025-06-05 13:20:00,368.44,368.68,368.44,368.58,4727.0,368.44,368.68,368.44,368.58,4727.0
2025-06-05 13:25:00,368.58,368.72,368.48,368.55,5887.0,368.58,368.72,368.48,368.55,5887.0
2025-06-05 13:30:00,368.61,368.75,368.49,368.58,10936.0,368.61,368.75,368.49,368.58,10936.0
2025-06-05 13:35:00,368.66,368.8,368.55,368.59,5716.0,368.66,368.8,368.55,368.59,5716.0
2025-06-05 13:40:00,368.61,368.82,368.59,368.81,11643.0,368.61,368.82,368.59,368.81,11643.0
2025-06-05 13:45:00,368.75,369.06,368.48,368.64,17464.0,368.75,369.06,368.48,368.64,17464.0
2025-06-05 13:50:00,368.6,368.6,368.19,368.3,11288.0,368.6,368.6,368.19,368.3,11288.0
2025-06-05 13:55:00,368.3,368.5,368.15,368.31,9383.0,368.3,368.5,368.15,368.31,9383.0
2025-06-05 14:00:00,368.27,368.56,368.27,368.37,7551.0,368.27,368.56,368.27,368.37,7551.0
2025-06-05 14:05:00,368.34,368.43,367.83,367.95,18743.0,368.34,368.43,367.83,367.95,18743.0
2025-06-05 14:10:00,367.94,368.13,367.84,368.01,9732.0,367.94,368.13,367.84,368.01,9732.0
2025-06-05 14:15:00,367.97,367.97,366.97,367.64,26515.0,367.97,367.97,366.97,367.64,26515.0
2025-06-05 14:20:00,367.69,368.01,367.53,368.01,7147.0,367.69,368.01,367.53,368.01,7147.0
2025-06-05 14:25:00,368.03,368.15,367.85,368.0,6469.0,368.03,368.15,367.85,368.0,6469.0
2025-06-05 14:30:00,367.94,368.09,367.82,368.09,10742.0,367.94,368.09,367.82,368.09,10742.0
2025-06-05 14:35:00,368.13,368.31,367.8,368.19,16083.0,368.13,368.31,367.8,368.19,16083.0
2025-06-05 14:40:00,368.22,368.34,367.91,368.04,11504.0,368.22,368.34,367.91,368.04,11504.0
2025-06-05 14:45:00,368.15,368.27,367.99,368.15,8060.0,368.15,368.27,367.99,368.15,8060.0
2025-06-05 14:50:00,368.04,368.28,367.93,368.04,10606.0,368.04,368.28,367.93,368.04,10606.0
2025-06-05 14:55:00,368.04,368.16,367.86,368.07,19825.0,368.04,368.16,367.86,368.07,19825.0
2025-06-05 15:00:00,368.07,368.25,368.0,368.19,13915.0,368.07,368.25,368.0,368.19,13915.0
2025-06-05 15:05:00,368.25,368.56,368.21,368.44,16634.0,368.25,368.56,368.21,368.44,16634.0
2025-06-05 15:10:00,368.43,368.54,367.53,367.66,19932.0,368.43,368.54,367.53,367.66,19932.0
2025-06-05 15:15:00,367.64,367.84,366.08,366.45,57988.0,367.64,367.84,366.08,366.45,57988.0
2025-06-05 15:20:00,366.41,366.53,365.94,365.99,54575.0,366.41,366.53,365.94,365.99,54575.0
2025-06-05 15:25:00,366.05,366.81,365.93,366.56,39683.0,366.05,366.81,365.93,366.56,39683.0
2025-06-05 15:30:00,366.6,366.86,366.44,366.71,55423.0,366.6,366.86,366.44,366.71,55423.0
2025-06-05 15:35:00,366.73,367.54,366.65,367.23,60314.0,366.73,367.54,366.65,367.23,60314.0
2025-06-05 15:40:00,367.22,367.51,367.03,367.17,39477.0,367.22,367.51,367.03,367.17,39477.0
2025-06-05 15:45:00,367.18,367.6,367.16,367.4,33993.0,367.18,367.6,367.16,367.4,33993.0
2025-06-05 15:50:00,367.53,367.54,366.53,366.69,31279.0,367.53,367.54,366.53,366.69,31279.0
2025-06-05 15:55:00,366.65,367.13,366.43,366.83,192262.0,366.65,367.13,366.43,366.83,192262.0
2025-06-06 09:30:00,369.01,369.76,368.58,369.34,130706.0,369.01,369.76,368.58,369.34,130706.0
2025-06-06 09:35:00,369.23,369.23,367.55,368.41,66496.0,369.23,369.23,367.55,368.41,66496.0
2025-06-06 09:40:00,368.53,369.63,368.34,369.62,66386.0,368.53,369.63,368.34,369.62,66386.0
2025-06-06 09:45:00,369.67,370.07,369.58,369.81,41445.0,369.67,370.07,369.58,369.81,41445.0
2025-06-06 09:50:00,369.85,370.14,369.41,369.63,57426.0,369.85,370.14,369.41,369.63,57426.0
2025-06-06 09:55:00,369.5,370.1,369.44,370.1,83734.0,369.5,370.1,369.44,370.1,83734.0
2025-06-06 10:00:00,370.1,370.37,369.81,370.26,51065.0,370.1,370.37,369.81,370.26,51065.0
2025-06-06 10:05:00,370.26,370.67,369.83,370.19,16455.0,370.26,370.67,369.83,370.19,16455.0
2025-06-06 10:10:00,370.1,370.4,369.9,370.03,18915.0,370.1,370.4,369.9,370.03,18915.0
2025-06-06 10:15:00,370.06,370.32,369.54,369.96,12331.0,370.06,370.32,369.54,369.96,12331.0
2025-06-06 10:20:00,370.05,370.82,369.76,370.82,22714.0,370.05,370.82,369.76,370.82,22714.0
2025-06-06 10:25:00,370.87,371.0,370.37,370.42,13903.0,370.87,371.0,370.37,370.42,13903.0
2025-06-06 10:30:00,370.42,370.42,369.85,370.25,10111.0,370.42,370.42,369.85,370.25,10111.0
2025-06-06 10:35:00,370.03,370.34,369.98,370.02,9744.0,370.03,370.34,369.98,370.02,9744.0
2025-06-06 10:40:00,370.17,370.45,370.15,370.22,6955.0,370.17,370.45,370.15,370.22,6955.0
2025-06-06 10:45:00,370.17,370.24,369.94,370.01,8995.0,370.17,370.24,369.94,370.01,8995.0
2025-06-06 10:50:00,370.15,370.4,370.03,370.32,8719.0,370.15,370.4,370.03,370.32,8719.0
2025-06-06 10:55:00,370.31,370.49,370.0,370.18,9120.0,370.31,370.49,370.0,370.18,9120.0
2025-06-06 11:00:00,370.27,370.39,370.11,370.16,7286.0,370.27,370.39,370.11,370.16,7286.0
2025-06-06 11:05:00,370.22,370.5,370.15,370.48,14604.0,370.22,370.5,370.15,370.48,14604.0
2025-06-06 11:10:00,370.43,370.48,370.19,370.29,8818.0,370.43,370.48,370.19,370.29,8818.0
2025-06-06 11:15:00,370.25,370.27,369.0,369.0,20792.0,370.25,370.27,369.0,369.0,20792.0
2025-06-06 11:20:00,369.04,369.55,368.72,369.2,10734.0,369.04,369.55,368.72,369.2,10734.0
2025-06-06 11:25:00,369.39,369.56,369.38,369.44,12749.0,369.39,369.56,369.38,369.44,12749.0
2025-06-06 11:30:00,369.5,369.61,369.25,369.34,15841.0,369.5,369.61,369.25,369.34,15841.0
2025-06-06 11:35:00,369.31,369.32,369.03,369.19,9235.0,369.31,369.32,369.03,369.19,9235.0
2025-06-06 11:40:00,369.23,369.65,369.21,369.42,6918.0,369.23,369.65,369.21,369.42,6918.0
2025-06-06 11:45:00,369.42,369.65,369.26,369.65,3283.0,369.42,369.65,369.26,369.65,3283.0
2025-06-06 11:50:00,369.65,369.77,369.37,369.57,5822.0,369.65,369.77,369.37,369.57,5822.0
2025-06-06 11:55:00,369.53,369.68,369.06,369.12,5861.0,369.53,369.68,369.06,369.12,5861.0
2025-06-06 12:00:00,369.23,369.4,369.1,369.28,6359.0,369.23,369.4,369.1,369.28,6359.0
2025-06-06 12:05:00,369.28,369.37,369.12,369.19,7894.0,369.28,369.37,369.12,369.19,7894.0
2025-06-06 12:10:00,369.21,369.3,368.91,369.0,8986.0,369.21,369.3,368.91,369.0,8986.0
2025-06-06 12:15:00,368.92,368.98,368.82,368.94,9067.0,368.92,368.98,368.82,368.94,9067.0
2025-06-06 12:20:00,368.93,369.14,368.85,369.03,7108.0,368.93,369.14,368.85,369.03,7108.0
2025-06-06 12:25:00,369.11,369.3,369.01,369.15,10364.0,369.11,369.3,369.01,369.15,10364.0
2025-06-06 12:30:00,369.14,369.33,369.12,369.16,12292.0,369.14,369.33,369.12,369.16,12292.0
2025-06-06 12:35:00,369.13,369.13,368.81,368.81,9098.0,369.13,369.13,368.81,368.81,9098.0
2025-06-06 12:40:00,368.82,368.98,368.45,368.63,9955.0,368.82,368.98,368.45,368.63,9955.0
2025-06-06 12:45:00,368.63,368.89,368.63,368.85,5805.0,368.63,368.89,368.63,368.85,5805.0
2025-06-06 12:50:00,368.8,368.82,368.55,368.67,6557.0,368.8,368.82,368.55,368.67,6557.0
2025-06-06 12:55:00,368.66,368.66,368.23,368.51,9341.0,368.66,368.66,368.23,368.51,9341.0
2025-06-06 13:00:00,368.51,368.58,368.41,368.45,7272.0,368.51,368.58,368.41,368.45,7272.0
2025-06-06 13:05:00,368.46,368.57,368.36,368.49,11531.0,368.46,368.57,368.36,368.49,11531.0
2025-06-06 13:10:00,368.44,368.5,368.21,368.38,9449.0,368.44,368.5,368.21,368.38,9449.0
2025-06-06 13:15:00,368.38,368.67,368.15,368.67,8970.0,368.38,368.67,368.15,368.67,8970.0
2025-06-06 13:20:00,368.69,368.94,368.64,368.81,10544.0,368.69,368.94,368.64,368.81,10544.0
2025-06-06 13:25:00,368.88,368.88,368.68,368.8,5032.0,368.88,368.88,368.68,368.8,5032.0
2025-06-06 13:30:00,368.75,369.07,368.73,369.06,7763.0,368.75,369.07,368.73,369.06,7763.0
2025-06-06 13:35:00,369.02,369.25,368.95,369.25,5101.0,369.02,369.25,368.95,369.25,5101.0
2025-06-06 13:40:00,369.2,369.29,368.86,369.01,8147.0,369.2,369.29,368.86,369.01,8147.0
2025-06-06 13:45:00,369.01,369.17,368.93,369.09,4782.0,369.01,369.17,368.93,369.09,4782.0
2025-06-06 13:50:00,369.18,369.24,369.1,369.11,9267.0,369.18,369.24,369.1,369.11,9267.0
2025-06-06 13:55:00,369.16,369.34,369.07,369.25,6971.0,369.16,369.34,369.07,369.25,6971.0
2025-06-06 14:00:00,369.25,369.93,369.24,369.87,10657.0,369.25,369.93,369.24,369.87,10657.0
2025-06-06 14:05:00,369.81,370.0,369.72,369.85,16955.0,369.81,370.0,369.72,369.85,16955.0
2025-06-06 14:10:00,370.0,370.02,369.87,369.94,7793.0,370.0,370.02,369.87,369.94,7793.0
2025-06-06 14:15:00,370.02,370.08,369.91,370.0,16292.0,370.02,370.08,369.91,370.0,16292.0
2025-06-06 14:20:00,369.9,370.05,369.89,370.02,9380.0,369.9,370.05,369.89,370.02,9380.0
2025-06-06 14:25:00,369.95,370.01,369.69,369.74,8287.0,369.95,370.01,369.69,369.74,8287.0
2025-06-06 14:30:00,369.74,370.05,369.66,369.93,17630.0,369.74,370.05,369.66,369.93,17630.0
2025-06-06 14:35:00,369.92,369.93,369.77,369.85,6806.0,369.92,369.93,369.77,369.85,6806.0
2025-06-06 14:40:00,369.85,369.95,369.74,369.83,8745.0,369.85,369.95,369.74,369.83,8745.0
2025-06-06 14:45:00,369.84,370.07,369.73,369.96,10753.0,369.84,370.07,369.73,369.96,10753.0
2025-06-06 14:50:00,369.91,370.3,369.84,370.17,16055.0,369.91,370.3,369.84,370.17,16055.0
2025-06-06 14:55:00,370.25,370.37,370.21,370.28,5025.0,370.25,370.37,370.21,370.28,5025.0
2025-06-06 15:00:00,370.22,370.41,370.14,370.33,8439.0,370.22,370.41,370.14,370.33,8439.0
2025-06-06 15:05:00,370.34,370.42,370.27,370.37,10734.0,370.34,370.42,370.27,370.37,10734.0
2025-06-06 15:10:00,370.31,370.46,370.2,370.43,14747.0,370.31,370.46,370.2,370.43,14747.0
2025-06-06 15:15:00,370.38,370.49,370.32,370.44,17410.0,370.38,370.49,370.32,370.44,17410.0
2025-06-06 15:20:00,370.45,370.53,370.32,370.43,20820.0,370.45,370.53,370.32,370.43,20820.0
2025-06-06 15:25:00,370.44,370.56,370.35,370.5,13128.0,370.44,370.56,370.35,370.5,13128.0
2025-06-06 15:30:00,370.43,370.66,370.4,370.58,18121.0,370.43,370.66,370.4,370.58,18121.0
2025-06-06 15:35:00,370.58,370.69,370.35,370.41,21254.0,370.58,370.69,370.35,370.41,21254.0
2025-06-06 15:40:00,370.38,370.47,370.1,370.2,14867.0,370.38,370.47,370.1,370.2,14867.0
2025-06-06 15:45:00,370.2,370.38,369.94,370.04,20436.0,370.2,370.38,369.94,370.04,20436.0
2025-06-06 15:50:00,370.1,370.59,370.06,370.33,47488.0,370.1,370.59,370.06,370.33,47488.0
2025-06-06 15:55:00,370.36,370.61,370.17,370.22,141523.0,370.36,370.61,370.17,370.22,141523.0
2025-06-09 09:30:00,369.88,369.88,366.23,366.47,120799.0,369.88,369.88,366.23,366.47,120799.0
2025-06-09 09:35:00,366.51,366.81,366.01,366.68,41729.0,366.51,366.81,366.01,366.68,41729.0
2025-06-09 09:40:00,366.79,367.67,366.5,367.51,46721.0,366.79,367.67,366.5,367.51,46721.0
2025-06-09 09:45:00,367.38,368.03,367.38,368.03,31383.0,367.38,368.03,367.38,368.03,31383.0
2025-06-09 09:50:00,367.99,368.1,367.01,367.34,41181.0,367.99,368.1,367.01,367.34,41181.0
2025-06-09 09:55:00,367.26,367.51,366.15,366.27,46030.0,367.26,367.51,366.15,366.27,46030.0
2025-06-09 10:00:00,366.26,366.69,365.13,365.18,52576.0,366.26,366.69,365.13,365.18,52576.0
2025-06-09 10:05:00,365.25,365.62,364.4,364.63,57208.0,365.25,365.62,364.4,364.63,57208.0
2025-06-09 10:10:00,364.6,364.91,363.88,364.52,41371.0,364.6,364.91,363.88,364.52,41371.0
2025-06-09 10:15:00,364.56,365.02,364.3,364.69,41258.0,364.56,365.02,364.3,364.69,41258.0
2025-06-09 10:20:00,364.72,365.21,364.63,365.03,27784.0,364.72,365.21,364.63,365.03,27784.0
2025-06-09 10:25:00,365.03,365.21,364.91,365.03,27454.0,365.03,365.21,364.91,365.03,27454.0
2025-06-09 10:30:00,365.1,365.27,364.6,364.61,32768.0,365.1,365.27,364.6,364.61,32768.0
2025-06-09 10:35:00,364.61,364.66,363.3,363.42,44329.0,364.61,364.66,363.3,363.42,44329.0
2025-06-09 10:40:00,363.51,363.55,362.62,363.06,38099.0,363.51,363.55,362.62,363.06,38099.0
2025-06-09 10:45:00,363.0,363.06,362.3,362.55,43363.0,363.0,363.06,362.3,362.55,43363.0
2025-06-09 10:50:00,362.52,363.33,362.05,363.24,87880.0,362.52,363.33,362.05,363.24,87880.0
2025-06-09 10:55:00,363.3,364.2,363.23,364.17,30241.0,363.3,364.2,363.23,364.17,30241.0
2025-06-09 11:00:00,364.17,364.58,364.12,364.49,43334.0,364.17,364.58,364.12,364.49,43334.0
2025-06-09 11:05:00,364.49,364.93,364.26,364.54,37598.0,364.49,364.93,364.26,364.54,37598.0
2025-06-09 11:10:00,364.56,364.9,364.54,364.78,34073.0,364.56,364.9,364.54,364.78,34073.0
2025-06-09 11:15:00,364.8,365.5,364.8,365.49,14902.0,364.8,365.5,364.8,365.49,14902.0
2025-06-09 11:20:00,365.54,366.04,365.39,365.94,22126.0,365.54,366.04,365.39,365.94,22126.0
2025-06-09 11:25:00,365.97,366.11,365.33,365.45,36597.0,365.97,366.11,365.33,365.45,36597.0
2025-06-09 11:30:00,365.37,365.81,365.15,365.81,42663.0,365.37,365.81,365.15,365.81,42663.0
2025-06-09 11:35:00,365.88,366.32,365.8,366.27,17215.0,365.88,366.32,365.8,366.27,17215.0
2025-06-09 11:40:00,366.27,366.39,366.16,366.24,14075.0,366.27,366.39,366.16,366.24,14075.0
2025-06-09 11:45:00,366.27,366.48,366.13,366.2,10743.0,366.27,366.48,366.13,366.2,10743.0
2025-06-09 11:50:00,366.27,366.33,365.95,366.09,12890.0,366.27,366.33,365.95,366.09,12890.0
2025-06-09 11:55:00,366.23,366.28,366.03,366.16,18591.0,366.23,366.28,366.03,366.16,18591.0
2025-06-09 12:00:00,366.13,366.26,365.96,366.18,19565.0,366.13,366.26,365.96,366.18,19565.0
2025-06-09 12:05:00,366.16,366.18,365.88,366.04,19410.0,366.16,366.18,365.88,366.04,19410.0
2025-06-09 12:10:00,365.94,366.53,365.94,366.34,10105.0,365.94,366.53,365.94,366.34,10105.0
2025-06-09 12:15:00,366.37,366.4,366.23,366.36,11741.0,366.37,366.4,366.23,366.36,11741.0
2025-06-09 12:20:00,366.39,366.4,365.91,365.95,19547.0,366.39,366.4,365.91,365.95,19547.0
2025-06-09 12:25:00,365.92,366.27,365.92,366.11,27111.0,365.92,366.27,365.92,366.11,27111.0
2025-06-09 12:30:00,366.11,366.37,366.02,366.36,20081.0,366.11,366.37,366.02,366.36,20081.0
2025-06-09 12:35:00,366.31,366.32,365.73,365.81,19701.0,366.31,366.32,365.73,365.81,19701.0
2025-06-09 12:40:00,365.77,366.05,365.66,365.8,18667.0,365.77,366.05,365.66,365.8,18667.0
2025-06-09 12:45:00,365.85,365.95,365.77,365.87,10413.0,365.85,365.95,365.77,365.87,10413.0
2025-06-09 12:50:00,365.85,366.63,365.85,366.55,19187.0,365.85,366.63,365.85,366.55,19187.0
2025-06-09 12:55:00,366.49,366.49,366.18,366.19,14390.0,366.49,366.49,366.18,366.19,14390.0
2025-06-09 13:00:00,366.25,366.35,366.18,366.24,11212.0,366.25,366.35,366.18,366.24,11212.0
2025-06-09 13:05:00,366.24,366.49,366.19,366.36,15898.0,366.24,366.49,366.19,366.36,15898.0
2025-06-09 13:10:00,366.36,366.62,366.32,366.62,25121.0,366.36,366.62,366.32,366.62,25121.0
2025-06-09 13:15:00,366.63,366.82,366.53,366.74,17789.0,366.63,366.82,366.53,366.74,17789.0
2025-06-09 13:20:00,366.77,366.86,366.5,366.59,9700.0,366.77,366.86,366.5,366.59,9700.0
2025-06-09 13:25:00,366.77,367.19,366.64,367.06,8181.0,366.77,367.19,366.64,367.06,8181.0
2025-06-09 13:30:00,367.06,367.06,366.67,366.67,13921.0,367.06,367.06,366.67,366.67,13921.0
2025-06-09 13:35:00,366.74,366.95,366.69,366.84,7375.0,366.74,366.95,366.69,366.84,7375.0
2025-06-09 13:40:00,366.84,366.92,366.71,366.91,17252.0,366.84,366.92,366.71,366.91,17252.0
2025-06-09 13:45:00,366.91,366.94,366.75,366.91,13738.0,366.91,366.94,366.75,366.91,13738.0
2025-06-09 13:50:00,366.91,367.05,366.87,367.05,16015.0,366.91,367.05,366.87,367.05,16015.0
2025-06-09 13:55:00,366.95,366.98,366.68,366.72,13208.0,366.95,366.98,366.68,366.72,13208.0
2025-06-09 14:00:00,366.72,366.93,366.67,366.76,13207.0,366.72,366.93,366.67,366.76,13207.0
2025-06-09 14:05:00,366.86,366.98,366.8,366.94,9672.0,366.86,366.98,366.8,366.94,9672.0
2025-06-09 14:10:00,366.9,367.15,366.89,366.98,15729.0,366.9,367.15,366.89,366.98,15729.0
2025-06-09 14:15:00,366.99,367.22,366.94,367.17,15607.0,366.99,367.22,366.94,367.17,15607.0
2025-06-09 14:20:00,367.24,367.32,367.05,367.16,18529.0,367.24,367.32,367.05,367.16,18529.0
2025-06-09 14:25:00,367.17,367.5,367.14,367.31,18381.0,367.17,367.5,367.14,367.31,18381.0
2025-06-09 14:30:00,367.28,367.45,366.97,366.97,15134.0,367.28,367.45,366.97,366.97,15134.0
2025-06-09 14:35:00,367.04,367.19,367.0,367.12,12972.0,367.04,367.19,367.0,367.12,12972.0
2025-06-09 14:40:00,367.12,367.15,366.98,367.03,15895.0,367.12,367.15,366.98,367.03,15895.0
2025-06-09 14:45:00,367.07,367.33,366.99,367.15,21821.0,367.07,367.33,366.99,367.15,21821.0
2025-06-09 14:50:00,367.14,367.36,367.13,367.28,13752.0,367.14,367.36,367.13,367.28,13752.0
2025-06-09 14:55:00,367.28,367.52,367.28,367.31,17307.0,367.28,367.52,367.28,367.31,17307.0
2025-06-09 15:00:00,367.31,367.37,367.05,367.18,29702.0,367.31,367.37,367.05,367.18,29702.0
2025-06-09 15:05:00,367.16,367.24,366.94,367.16,23060.0,367.16,367.24,366.94,367.16,23060.0
2025-06-09 15:10:00,367.18,367.29,366.97,367.0,34169.0,367.18,367.29,366.97,367.0,34169.0
2025-06-09 15:15:00,366.99,367.24,366.94,367.19,18249.0,366.99,367.24,366.94,367.19,18249.0
2025-06-09 15:20:00,367.21,367.25,367.07,367.17,25933.0,367.21,367.25,367.07,367.17,25933.0
2025-06-09 15:25:00,367.18,367.5,367.12,367.49,16276.0,367.18,367.5,367.12,367.49,16276.0
2025-06-09 15:30:00,367.38,367.42,367.08,367.39,15889.0,367.38,367.42,367.08,367.39,15889.0
2025-06-09 15:35:00,367.33,367.67,367.33,367.49,31176.0,367.33,367.67,367.33,367.49,31176.0
2025-06-09 15:40:00,367.49,367.57,367.18,367.26,28133.0,367.49,367.57,367.18,367.26,28133.0
2025-06-09 15:45:00,367.31,367.61,367.14,367.53,25804.0,367.31,367.61,367.14,367.53,25804.0
2025-06-09 15:50:00,367.58,367.8,367.32,367.4,55290.0,367.58,367.8,367.32,367.4,55290.0
2025-06-09 15:55:00,367.42,367.48,366.56,366.59,193169.0,367.42,367.48,366.56,366.59,193169.0
2025-06-10 09:30:00,367.0,367.86,366.68,366.83,174271.0,367.0,367.86,366.68,366.83,174271.0
2025-06-10 09:35:00,366.93,368.32,366.83,367.76,37869.0,366.93,368.32,366.83,367.76,37869.0
2025-06-10 09:40:00,367.75,368.18,367.65,367.93,23117.0,367.75,368.18,367.65,367.93,23117.0
2025-06-10 09:45:00,367.93,368.36,367.73,368.2,52181.0,367.93,368.36,367.73,368.2,52181.0
2025-06-10 09:50:00,368.23,368.45,367.84,367.86,22600.0,368.23,368.45,367.84,367.86,22600.0
2025-06-10 09:55:00,367.96,368.07,367.54,367.88,36612.0,367.96,368.07,367.54,367.88,36612.0
2025-06-10 10:00:00,367.95,368.07,366.91,368.07,66716.0,367.95,368.07,366.91,368.07,66716.0
2025-06-10 10:05:00,367.98,368.3,367.56,368.18,22700.0,367.98,368.3,367.56,368.18,22700.0
2025-06-10 10:10:00,368.18,368.19,367.67,367.81,25714.0,368.18,368.19,367.67,367.81,25714.0
2025-06-10 10:15:00,367.83,368.21,367.62,368.19,16015.0,367.83,368.21,367.62,368.19,16015.0
2025-06-10 10:20:00,368.19,368.4,368.09,368.21,16061.0,368.19,368.4,368.09,368.21,16061.0
2025-06-10 10:25:00,368.15,368.43,367.89,368.24,23214.0,368.15,368.43,367.89,368.24,23214.0
2025-06-10 10:30:00,368.21,368.37,368.09,368.17,10270.0,368.21,368.37,368.09,368.17,10270.0
2025-06-10 10:35:00,368.18,368.57,368.16,368.57,13177.0,368.18,368.57,368.16,368.57,13177.0
2025-06-10 10:40:00,368.62,369.03,368.57,369.03,17154.0,368.62,369.03,368.57,369.03,17154.0
2025-06-10 10:45:00,369.03,369.08,368.55,368.88,13325.0,369.03,369.08,368.55,368.88,13325.0
2025-06-10 10:50:00,368.78,369.13,368.63,368.81,26691.0,368.78,369.13,368.63,368.81,26691.0
2025-06-10 10:55:00,368.94,368.96,368.42,368.5,19054.0,368.94,368.96,368.42,368.5,19054.0
2025-06-10 11:00:00,368.44,368.91,368.26,368.54,20246.0,368.44,368.91,368.26,368.54,20246.0
2025-06-10 11:05:00,368.5,368.7,368.12,368.33,21213.0,368.5,368.7,368.12,368.33,21213.0
2025-06-10 11:10:00,368.34,368.58,368.28,368.33,10991.0,368.34,368.58,368.28,368.33,10991.0
2025-06-10 11:15:00,368.36,368.55,368.28,368.49,10152.0,368.36,368.55,368.28,368.49,10152.0
2025-06-10 11:20:00,368.44,368.52,368.03,368.1,18755.0,368.44,368.52,368.03,368.1,18755.0
2025-06-10 11:25:00,368.07,368.1,367.72,368.06,28565.0,368.07,368.1,367.72,368.06,28565.0
2025-06-10 11:30:00,368.07,368.21,367.45,368.01,30581.0,368.07,368.21,367.45,368.01,30581.0
2025-06-10 11:35:00,368.14,368.38,367.97,368.05,17871.0,368.14,368.38,367.97,368.05,17871.0
2025-06-10 11:40:00,367.97,368.18,367.82,368.13,27751.0,367.97,368.18,367.82,368.13,27751.0
2025-06-10 11:45:00,368.08,368.42,368.06,368.39,11073.0,368.08,368.42,368.06,368.39,11073.0
2025-06-10 11:50:00,368.31,368.78,368.31,368.67,14487.0,368.31,368.78,368.31,368.67,14487.0
2025-06-10 11:55:00,368.66,368.77,368.44,368.66,20618.0,368.66,368.77,368.44,368.66,20618.0
2025-06-10 12:00:00,368.7,369.13,368.65,369.12,42447.0,368.7,369.13,368.65,369.12,42447.0
2025-06-10 12:05:00,369.08,369.09,368.54,368.58,23248.0,369.08,369.09,368.54,368.58,23248.0
2025-06-10 12:10:00,368.61,368.75,368.47,368.66,15924.0,368.61,368.75,368.47,368.66,15924.0
2025-06-10 12:15:00,368.65,368.74,368.52,368.67,12830.0,368.65,368.74,368.52,368.67,12830.0
2025-06-10 12:20:00,368.67,368.75,368.56,368.7,10816.0,368.67,368.75,368.56,368.7,10816.0
2025-06-10 12:25:00,368.73,368.78,368.63,368.75,12236.0,368.73,368.78,368.63,368.75,12236.0
2025-06-10 12:30:00,368.74,369.1,368.67,368.97,27141.0,368.74,369.1,368.67,368.97,27141.0
2025-06-10 12:35:00,369.0,369.26,368.87,369.11,8627.0,369.0,369.26,368.87,369.11,8627.0
2025-06-10 12:40:00,369.11,369.26,369.01,369.11,7319.0,369.11,369.26,369.01,369.11,7319.0
2025-06-10 12:45:00,369.16,369.37,369.13,369.36,9403.0,369.16,369.37,369.13,369.36,9403.0
2025-06-10 12:50:00,369.35,369.59,369.31,369.59,11222.0,369.35,369.59,369.31,369.59,11222.0
2025-06-10 12:55:00,369.5,369.64,369.43,369.52,5225.0,369.5,369.64,369.43,369.52,5225.0
2025-06-10 13:00:00,369.59,369.69,369.39,369.53,18866.0,369.59,369.69,369.39,369.53,18866.0
2025-06-10 13:05:00,369.53,369.86,369.38,369.81,10527.0,369.53,369.86,369.38,369.81,10527.0
2025-06-10 13:10:00,369.81,370.28,369.81,370.04,37896.0,369.81,370.28,369.81,370.04,37896.0
2025-06-10 13:15:00,370.12,370.29,369.54,369.6,15149.0,370.12,370.29,369.54,369.6,15149.0
2025-06-10 13:20:00,369.61,369.73,369.57,369.72,9875.0,369.61,369.73,369.57,369.72,9875.0
2025-06-10 13:25:00,369.78,369.86,369.7,369.82,7074.0,369.78,369.86,369.7,369.82,7074.0
2025-06-10 13:30:00,369.85,369.89,369.7,369.83,8038.0,369.85,369.89,369.7,369.83,8038.0
2025-06-10 13:35:00,369.83,370.1,369.81,370.04,11267.0,369.83,370.1,369.81,370.04,11267.0
2025-06-10 13:40:00,370.0,370.12,369.96,370.04,12483.0,370.0,370.12,369.96,370.04,12483.0
2025-06-10 13:45:00,370.07,370.13,369.94,370.07,25907.0,370.07,370.13,369.94,370.07,25907.0
2025-06-10 13:50:00,370.08,370.26,370.02,370.19,6961.0,370.08,370.26,370.02,370.19,6961.0
2025-06-10 13:55:00,370.13,370.3,369.89,369.96,36025.0,370.13,370.3,369.89,369.96,36025.0
2025-06-10 14:00:00,369.94,369.96,369.49,369.8,24394.0,369.94,369.96,369.49,369.8,24394.0
2025-06-10 14:05:00,369.8,370.35,369.72,370.17,15629.0,369.8,370.35,369.72,370.17,15629.0
2025-06-10 14:10:00,370.21,370.32,369.91,369.97,22846.0,370.21,370.32,369.91,369.97,22846.0
2025-06-10 14:15:00,369.97,370.1,369.86,370.05,14526.0,369.97,370.1,369.86,370.05,14526.0
2025-06-10 14:20:00,370.05,370.27,369.97,370.19,6439.0,370.05,370.27,369.97,370.19,6439.0
2025-06-10 14:25:00,370.19,370.26,370.04,370.21,13394.0,370.19,370.26,370.04,370.21,13394.0
2025-06-10 14:30:00,370.2,370.26,370.01,370.19,17779.0,370.2,370.26,370.01,370.19,17779.0
2025-06-10 14:35:00,370.24,370.54,370.23,370.54,12678.0,370.24,370.54,370.23,370.54,12678.0
2025-06-10 14:40:00,370.51,370.66,370.49,370.49,13826.0,370.51,370.66,370.49,370.49,13826.0
2025-06-10 14:45:00,370.51,370.63,370.46,370.56,15320.0,370.51,370.63,370.46,370.56,15320.0
2025-06-10 14:50:00,370.61,370.75,370.49,370.71,26990.0,370.61,370.75,370.49,370.71,26990.0
2025-06-10 14:55:00,370.75,370.97,370.56,370.74,42181.0,370.75,370.97,370.56,370.74,42181.0
2025-06-10 15:00:00,370.73,371.19,370.72,371.1,21581.0,370.73,371.19,370.72,371.1,21581.0
2025-06-10 15:05:00,371.08,371.44,371.04,371.24,37544.0,371.08,371.44,371.04,371.24,37544.0
2025-06-10 15:10:00,371.19,371.26,371.06,371.07,18497.0,371.19,371.26,371.06,371.07,18497.0
2025-06-10 15:15:00,371.07,371.19,370.95,371.19,22387.0,371.07,371.19,370.95,371.19,22387.0
2025-06-10 15:20:00,371.17,371.29,371.05,371.11,26496.0,371.17,371.29,371.05,371.11,26496.0
2025-06-10 15:25:00,371.1,371.26,370.93,370.99,18895.0,371.1,371.26,370.93,370.99,18895.0
2025-06-10 15:30:00,371.01,371.06,370.61,370.73,26469.0,371.01,371.06,370.61,370.73,26469.0
2025-06-10 15:35:00,370.76,370.76,370.51,370.57,26768.0,370.76,370.76,370.51,370.57,26768.0
2025-06-10 15:40:00,370.57,370.83,370.51,370.7,31189.0,370.57,370.83,370.51,370.7,31189.0
2025-06-10 15:45:00,370.66,370.7,370.23,370.3,20485.0,370.66,370.7,370.23,370.3,20485.0
2025-06-10 15:50:00,370.31,370.87,370.31,370.77,42610.0,370.31,370.87,370.31,370.77,42610.0
2025-06-10 15:55:00,370.9,371.15,370.61,370.81,217266.0,370.9,371.15,370.61,370.81,217266.0
2025-06-11 09:30:00,370.0,371.09,369.38,369.63,242315.0,370.0,371.09,369.38,369.63,242315.0
2025-06-11 09:35:00,369.66,370.5,369.65,370.31,227805.0,369.66,370.5,369.65,370.31,227805.0
2025-06-11 09:40:00,370.35,372.0,370.34,371.9,35342.0,370.35,372.0,370.34,371.9,35342.0
2025-06-11 09:45:00,371.91,372.26,371.23,371.73,57201.0,371.91,372.26,371.23,371.73,57201.0
2025-06-11 09:50:00,371.73,372.27,371.58,371.93,63923.0,371.73,372.27,371.58,371.93,63923.0
2025-06-11 09:55:00,372.0,372.03,371.42,371.73,56800.0,372.0,372.03,371.42,371.73,56800.0
2025-06-11 10:00:00,371.66,372.6,371.5,372.3,70242.0,371.66,372.6,371.5,372.3,70242.0
2025-06-11 10:05:00,372.4,373.03,372.13,373.0,36495.0,372.4,373.03,372.13,373.0,36495.0
2025-06-11 10:10:00,372.94,373.08,372.68,373.0,54569.0,372.94,373.08,372.68,373.0,54569.0
2025-06-11 10:15:00,373.09,373.28,372.5,373.28,31464.0,373.09,373.28,372.5,373.28,31464.0
2025-06-11 10:20:00,373.36,373.61,373.01,373.54,47844.0,373.36,373.61,373.01,373.54,47844.0
2025-06-11 10:25:00,373.62,374.07,373.62,373.88,71743.0,373.62,374.07,373.62,373.88,71743.0
2025-06-11 10:30:00,373.89,374.16,373.61,374.16,52118.0,373.89,374.16,373.61,374.16,52118.0
2025-06-11 10:35:00,374.12,374.39,373.92,374.25,48389.0,374.12,374.39,373.92,374.25,48389.0
2025-06-11 10:40:00,374.23,374.36,373.99,374.25,36373.0,374.23,374.36,373.99,374.25,36373.0
2025-06-11 10:45:00,374.25,374.43,374.06,374.33,43754.0,374.25,374.43,374.06,374.33,43754.0
2025-06-11 10:50:00,374.33,374.68,374.27,374.66,48453.0,374.33,374.68,374.27,374.66,48453.0
2025-06-11 10:55:00,374.53,374.91,374.39,374.49,48007.0,374.53,374.91,374.39,374.49,48007.0
2025-06-11 11:00:00,374.47,374.78,374.42,374.59,24820.0,374.47,374.78,374.42,374.59,24820.0
2025-06-11 11:05:00,374.62,374.68,373.98,373.99,68316.0,374.62,374.68,373.98,373.99,68316.0
2025-06-11 11:10:00,373.99,374.29,373.88,374.06,28859.0,373.99,374.29,373.88,374.06,28859.0
2025-06-11 11:15:00,374.1,374.48,374.06,374.33,20693.0,374.1,374.48,374.06,374.33,20693.0
2025-06-11 11:20:00,374.37,374.37,373.95,374.05,19735.0,374.37,374.37,373.95,374.05,19735.0
2025-06-11 11:25:00,374.12,374.15,373.96,374.07,17019.0,374.12,374.15,373.96,374.07,17019.0
2025-06-11 11:30:00,374.08,374.37,373.82,374.3,21207.0,374.08,374.37,373.82,374.3,21207.0
2025-06-11 11:35:00,374.23,374.44,374.18,374.4,12846.0,374.23,374.44,374.18,374.4,12846.0
2025-06-11 11:40:00,374.44,374.65,374.33,374.5,15851.0,374.44,374.65,374.33,374.5,15851.0
2025-06-11 11:45:00,374.53,374.65,374.45,374.6,32467.0,374.53,374.65,374.45,374.6,32467.0
2025-06-11 11:50:00,374.57,374.86,374.46,374.86,16670.0,374.57,374.86,374.46,374.86,16670.0
2025-06-11 11:55:00,374.86,374.92,374.28,374.7,30247.0,374.86,374.92,374.28,374.7,30247.0
2025-06-11 12:00:00,374.71,374.79,374.1,374.21,23781.0,374.71,374.79,374.1,374.21,23781.0
2025-06-11 12:05:00,374.21,374.21,373.79,374.17,21470.0,374.21,374.21,373.79,374.17,21470.0
2025-06-11 12:10:00,374.17,374.44,373.93,374.44,29829.0,374.17,374.44,373.93,374.44,29829.0
2025-06-11 12:15:00,374.41,374.58,374.2,374.45,8428.0,374.41,374.58,374.2,374.45,8428.0
2025-06-11 12:20:00,374.38,374.53,374.19,374.53,19161.0,374.38,374.53,374.19,374.53,19161.0
2025-06-11 12:25:00,374.6,374.88,374.5,374.71,13311.0,374.6,374.88,374.5,374.71,13311.0
2025-06-11 12:30:00,374.78,375.12,374.67,374.69,41636.0,374.78,375.12,374.67,374.69,41636.0
2025-06-11 12:35:00,374.69,374.73,374.35,374.38,18072.0,374.69,374.73,374.35,374.38,18072.0
2025-06-11 12:40:00,374.43,374.84,374.25,374.7,10395.0,374.43,374.84,374.25,374.7,10395.0
2025-06-11 12:45:00,374.71,374.89,374.62,374.8,24045.0,374.71,374.89,374.62,374.8,24045.0
2025-06-11 12:50:00,374.87,374.97,374.75,374.97,12504.0,374.87,374.97,374.75,374.97,12504.0
2025-06-11 12:55:00,374.88,374.94,374.75,374.79,17988.0,374.88,374.94,374.75,374.79,17988.0
2025-06-11 13:00:00,374.79,375.15,374.65,375.04,31749.0,374.79,375.15,374.65,375.04,31749.0
2025-06-11 13:05:00,375.04,375.23,374.83,375.19,13404.0,375.04,375.23,374.83,375.19,13404.0
2025-06-11 13:10:00,375.16,375.2,374.96,375.03,16471.0,375.16,375.2,374.96,375.03,16471.0
2025-06-11 13:15:00,375.09,375.2,374.98,375.03,21593.0,375.09,375.2,374.98,375.03,21593.0
2025-06-11 13:20:00,375.03,375.25,375.02,375.18,12621.0,375.03,375.25,375.02,375.18,12621.0
2025-06-11 13:25:00,375.18,375.43,375.18,375.4,28758.0,375.18,375.43,375.18,375.4,28758.0
2025-06-11 13:30:00,375.39,375.51,375.06,375.18,17377.0,375.39,375.51,375.06,375.18,17377.0
2025-06-11 13:35:00,375.17,375.22,374.93,374.99,24974.0,375.17,375.22,374.93,374.99,24974.0
2025-06-11 13:40:00,375.03,375.19,374.77,374.94,27761.0,375.03,375.19,374.77,374.94,27761.0
2025-06-11 13:45:00,375.01,375.06,374.57,374.67,11671.0,375.01,375.06,374.57,374.67,11671.0
2025-06-11 13:50:00,374.64,374.81,374.6,374.76,10162.0,374.64,374.81,374.6,374.76,10162.0
2025-06-11 13:55:00,374.79,374.83,374.1,374.12,15791.0,374.79,374.83,374.1,374.12,15791.0
2025-06-11 14:00:00,374.01,374.16,372.92,373.38,22187.0,374.01,374.16,372.92,373.38,22187.0
2025-06-11 14:05:00,373.38,373.93,373.3,373.54,20419.0,373.38,373.93,373.3,373.54,20419.0
2025-06-11 14:10:00,373.48,373.5,372.88,372.91,34702.0,373.48,373.5,372.88,372.91,34702.0
2025-06-11 14:15:00,372.8,372.8,371.96,372.52,17980.0,372.8,372.8,371.96,372.52,17980.0
2025-06-11 14:20:00,372.53,372.73,372.39,372.6,13438.0,372.53,372.73,372.39,372.6,13438.0
2025-06-11 14:25:00,372.66,372.93,372.52,372.53,27960.0,372.66,372.93,372.52,372.53,27960.0
2025-06-11 14:30:00,372.52,372.93,372.07,372.84,15912.0,372.52,372.93,372.07,372.84,15912.0
2025-06-11 14:35:00,372.8,373.06,372.73,372.95,9414.0,372.8,373.06,372.73,372.95,9414.0
2025-06-11 14:40:00,373.04,373.22,372.61,373.21,16465.0,373.04,373.22,372.61,373.21,16465.0
2025-06-11 14:45:00,373.21,373.43,373.01,373.34,10163.0,373.21,373.43,373.01,373.34,10163.0
2025-06-11 14:50:00,373.27,373.46,373.0,373.19,19071.0,373.27,373.46,373.0,373.19,19071.0
2025-06-11 14:55:00,373.11,373.11,372.66,372.75,16725.0,373.11,373.11,372.66,372.75,16725.0
2025-06-11 15:00:00,372.75,372.87,372.28,372.5,19622.0,372.75,372.87,372.28,372.5,19622.0
2025-06-11 15:05:00,372.49,372.64,372.15,372.44,19018.0,372.49,372.64,372.15,372.44,19018.0
2025-06-11 15:10:00,372.54,372.79,372.5,372.74,15204.0,372.54,372.79,372.5,372.74,15204.0
2025-06-11 15:15:00,372.65,372.75,372.31,372.35,25453.0,372.65,372.75,372.31,372.35,25453.0
2025-06-11 15:20:00,372.41,372.66,372.22,372.63,27132.0,372.41,372.66,372.22,372.63,27132.0
2025-06-11 15:25:00,372.62,372.71,372.19,372.37,36667.0,372.62,372.71,372.19,372.37,36667.0
2025-06-11 15:30:00,372.34,372.44,371.71,371.71,30199.0,372.34,372.44,371.71,371.71,30199.0
2025-06-11 15:35:00,371.7,372.38,371.59,372.21,35098.0,371.7,372.38,371.59,372.21,35098.0
2025-06-11 15:40:00,372.18,372.58,372.18,372.5,27528.0,372.18,372.58,372.18,372.5,27528.0
2025-06-11 15:45:00,372.56,372.85,372.35,372.47,28209.0,372.56,372.85,372.35,372.47,28209.0
2025-06-11 15:50:00,372.58,373.28,372.33,373.13,41759.0,372.58,373.28,372.33,373.13,41759.0
2025-06-11 15:55:00,373.13,373.58,373.0,373.44,329054.0,373.13,373.58,373.0,373.44,329054.0
2025-06-12 09:30:00,372.23,372.52,371.5,371.78,103806.0,372.23,372.52,371.5,371.78,103806.0
2025-06-12 09:35:00,371.7,372.2,370.83,372.13,36109.0,371.7,372.2,370.83,372.13,36109.0
2025-06-12 09:40:00,372.1,373.1,372.09,372.28,21756.0,372.1,373.1,372.09,372.28,21756.0
2025-06-12 09:45:00,372.23,372.37,371.6,372.29,20703.0,372.23,372.37,371.6,372.29,20703.0
2025-06-12 09:50:00,372.13,372.36,371.74,371.97,31866.0,372.13,372.36,371.74,371.97,31866.0
2025-06-12 09:55:00,371.93,373.27,371.73,373.27,47448.0,371.93,373.27,371.73,373.27,47448.0
2025-06-12 10:00:00,373.07,373.49,372.62,372.84,41963.0,373.07,373.49,372.62,372.84,41963.0
2025-06-12 10:05:00,372.79,372.79,372.29,372.68,32898.0,372.79,372.79,372.29,372.68,32898.0
2025-06-12 10:10:00,372.61,373.09,372.5,373.08,26918.0,372.61,373.09,372.5,373.08,26918.0
2025-06-12 10:15:00,373.05,373.76,373.05,373.27,30269.0,373.05,373.76,373.05,373.27,30269.0
2025-06-12 10:20:00,373.38,373.88,373.18,373.64,25295.0,373.38,373.88,373.18,373.64,25295.0
2025-06-12 10:25:00,373.58,373.75,373.21,373.75,15061.0,373.58,373.75,373.21,373.75,15061.0
2025-06-12 10:30:00,373.64,373.99,373.43,373.67,27940.0,373.64,373.99,373.43,373.67,27940.0
2025-06-12 10:35:00,373.61,373.99,373.46,373.94,17265.0,373.61,373.99,373.46,373.94,17265.0
2025-06-12 10:40:00,373.94,374.1,373.47,373.5,19959.0,373.94,374.1,373.47,373.5,19959.0
2025-06-12 10:45:00,373.5,373.62,373.22,373.29,11152.0,373.5,373.62,373.22,373.29,11152.0
2025-06-12 10:50:00,373.37,373.56,373.08,373.38,13588.0,373.37,373.56,373.08,373.38,13588.0
2025-06-12 10:55:00,373.33,373.66,373.26,373.31,20040.0,373.33,373.66,373.26,373.31,20040.0
2025-06-12 11:00:00,373.43,374.07,373.3,373.93,20542.0,373.43,374.07,373.3,373.93,20542.0
2025-06-12 11:05:00,373.97,374.17,373.63,373.66,16591.0,373.97,374.17,373.63,373.66,16591.0
2025-06-12 11:10:00,373.66,374.0,373.51,374.0,23973.0,373.66,374.0,373.51,374.0,23973.0
2025-06-12 11:15:00,374.0,374.03,373.25,373.36,17225.0,374.0,374.03,373.25,373.36,17225.0
2025-06-12 11:20:00,373.37,373.4,372.82,372.92,35542.0,373.37,373.4,372.82,372.92,35542.0
2025-06-12 11:25:00,372.77,373.16,372.73,373.0,13358.0,372.77,373.16,372.73,373.0,13358.0
2025-06-12 11:30:00,373.08,373.22,372.78,372.87,8826.0,373.08,373.22,372.78,372.87,8826.0
2025-06-12 11:35:00,372.87,372.97,372.69,372.69,5956.0,372.87,372.97,372.69,372.69,5956.0
2025-06-12 11:40:00,372.66,373.0,372.65,372.7,6721.0,372.66,373.0,372.65,372.7,6721.0
2025-06-12 11:45:00,372.72,372.72,372.19,372.36,9883.0,372.72,372.72,372.19,372.36,9883.0
2025-06-12 11:50:00,372.3,372.55,372.27,372.47,6142.0,372.3,372.55,372.27,372.47,6142.0
2025-06-12 11:55:00,372.46,372.54,372.2,372.49,10410.0,372.46,372.54,372.2,372.49,10410.0
2025-06-12 12:00:00,372.43,372.48,371.91,372.05,16701.0,372.43,372.48,371.91,372.05,16701.0
2025-06-12 12:05:00,372.07,372.31,371.89,372.31,12060.0,372.07,372.31,371.89,372.31,12060.0
2025-06-12 12:10:00,372.49,372.58,372.24,372.53,11112.0,372.49,372.58,372.24,372.53,11112.0
2025-06-12 12:15:00,372.47,372.55,372.25,372.25,5895.0,372.47,372.55,372.25,372.25,5895.0
2025-06-12 12:20:00,372.27,372.48,372.04,372.09,5387.0,372.27,372.48,372.04,372.09,5387.0
2025-06-12 12:25:00,372.09,372.4,372.0,372.37,9788.0,372.09,372.4,372.0,372.37,9788.0
2025-06-12 12:30:00,372.33,372.39,371.88,372.35,9551.0,372.33,372.39,371.88,372.35,9551.0
2025-06-12 12:35:00,372.3,372.55,372.24,372.52,5165.0,372.3,372.55,372.24,372.52,5165.0
2025-06-12 12:40:00,372.5,372.64,372.34,372.58,4059.0,372.5,372.64,372.34,372.58,4059.0
2025-06-12 12:45:00,372.69,372.72,372.38,372.43,10921.0,372.69,372.72,372.38,372.43,10921.0
2025-06-12 12:50:00,372.37,372.54,371.89,371.9,24914.0,372.37,372.54,371.89,371.9,24914.0
2025-06-12 12:55:00,371.96,371.96,371.49,371.49,37999.0,371.96,371.96,371.49,371.49,37999.0
2025-06-12 13:00:00,371.47,371.74,371.31,371.56,57959.0,371.47,371.74,371.31,371.56,57959.0
2025-06-12 13:05:00,371.35,371.42,371.26,371.34,16040.0,371.35,371.42,371.26,371.34,16040.0
2025-06-12 13:10:00,371.33,371.62,371.33,371.46,28589.0,371.33,371.62,371.33,371.46,28589.0
2025-06-12 13:15:00,371.47,371.85,371.47,371.62,29668.0,371.47,371.85,371.47,371.62,29668.0
2025-06-12 13:20:00,371.69,371.75,371.2,371.31,13990.0,371.69,371.75,371.2,371.31,13990.0
2025-06-12 13:25:00,371.25,371.36,371.03,371.13,34837.0,371.25,371.36,371.03,371.13,34837.0
2025-06-12 13:30:00,371.13,371.67,371.09,371.61,32443.0,371.13,371.67,371.09,371.61,32443.0
2025-06-12 13:35:00,371.51,371.59,371.37,371.5,16558.0,371.51,371.59,371.37,371.5,16558.0
2025-06-12 13:40:00,371.48,371.54,371.21,371.29,32486.0,371.48,371.54,371.21,371.29,32486.0
2025-06-12 13:45:00,371.3,371.32,371.0,371.01,29020.0,371.3,371.32,371.0,371.01,29020.0
2025-06-12 13:50:00,371.0,371.19,370.82,370.92,19489.0,371.0,371.19,370.82,370.92,19489.0
2025-06-12 13:55:00,370.9,370.92,370.43,370.52,24306.0,370.9,370.92,370.43,370.52,24306.0
2025-06-12 14:00:00,370.49,370.62,370.28,370.28,29683.0,370.49,370.62,370.28,370.28,29683.0
2025-06-12 14:05:00,370.31,370.37,370.14,370.22,38472.0,370.31,370.37,370.14,370.22,38472.0
2025-06-12 14:10:00,370.22,370.26,369.82,369.9,38772.0,370.22,370.26,369.82,369.9,38772.0
2025-06-12 14:15:00,369.84,369.93,369.7,369.78,43074.0,369.84,369.93,369.7,369.78,43074.0
2025-06-12 14:20:00,369.77,369.91,369.54,369.73,31255.0,369.77,369.91,369.54,369.73,31255.0
2025-06-12 14:25:00,369.69,370.52,369.68,370.3,35624.0,369.69,370.52,369.68,370.3,35624.0
2025-06-12 14:30:00,370.35,370.71,370.1,370.67,12193.0,370.35,370.71,370.1,370.67,12193.0
2025-06-12 14:35:00,370.85,371.1,370.74,371.04,10074.0,370.85,371.1,370.74,371.04,10074.0
2025-06-12 14:40:00,370.98,371.1,370.81,370.92,7651.0,370.98,371.1,370.81,370.92,7651.0
2025-06-12 14:45:00,370.92,371.01,370.73,370.91,7223.0,370.92,371.01,370.73,370.91,7223.0
2025-06-12 14:50:00,370.81,371.15,370.81,371.0,11170.0,370.81,371.15,370.81,371.0,11170.0
2025-06-12 14:55:00,371.02,371.15,370.83,371.12,12122.0,371.02,371.15,370.83,371.12,12122.0
2025-06-12 15:00:00,371.06,371.16,370.98,371.13,4090.0,371.06,371.16,370.98,371.13,4090.0
2025-06-12 15:05:00,371.12,371.2,370.88,370.9,9688.0,371.12,371.2,370.88,370.9,9688.0
2025-06-12 15:10:00,370.86,371.11,370.86,371.06,12402.0,370.86,371.11,370.86,371.06,12402.0
2025-06-12 15:15:00,371.01,371.21,370.98,371.16,12213.0,371.01,371.21,370.98,371.16,12213.0
2025-06-12 15:20:00,371.18,371.28,371.0,371.1,11293.0,371.18,371.28,371.0,371.1,11293.0
2025-06-12 15:25:00,371.06,371.14,370.95,371.14,12007.0,371.06,371.14,370.95,371.14,12007.0
2025-06-12 15:30:00,371.1,371.22,370.85,371.06,17641.0,371.1,371.22,370.85,371.06,17641.0
2025-06-12 15:35:00,371.02,371.18,370.88,371.02,13700.0,371.02,371.18,370.88,371.02,13700.0
2025-06-12 15:40:00,371.02,371.06,370.74,370.76,20694.0,371.02,371.06,370.74,370.76,20694.0
2025-06-12 15:45:00,370.76,370.96,370.69,370.73,23530.0,370.76,370.96,370.69,370.73,23530.0
2025-06-12 15:50:00,370.72,371.28,370.53,371.0,49827.0,370.72,371.28,370.53,371.0,49827.0
2025-06-12 15:55:00,371.0,371.41,370.82,371.41,139533.0,371.0,371.41,370.82,371.41,139533.0
2025-06-13 09:30:00,361.5,363.01,352.29,352.86,510950.0,361.5,363.01,352.29,352.86,510950.0
2025-06-13 09:35:00,352.96,356.23,352.37,353.97,370369.0,352.96,356.23,352.37,353.97,370369.0
2025-06-13 09:40:00,353.88,354.65,352.4,353.01,345849.0,353.88,354.65,352.4,353.01,345849.0
2025-06-13 09:45:00,352.78,353.3,351.33,351.76,219026.0,352.78,353.3,351.33,351.76,219026.0
2025-06-13 09:50:00,351.7,352.25,351.04,351.58,158010.0,351.7,352.25,351.04,351.58,158010.0
2025-06-13 09:55:00,351.46,352.23,350.94,351.68,174470.0,351.46,352.23,350.94,351.68,174470.0
2025-06-13 10:00:00,351.66,352.15,349.36,349.47,296120.0,351.66,352.15,349.36,349.47,296120.0
2025-06-13 10:05:00,349.45,350.0,347.99,349.9,335305.0,349.45,350.0,347.99,349.9,335305.0
2025-06-13 10:10:00,349.88,350.0,348.1,349.25,328815.0,349.88,350.0,348.1,349.25,328815.0
2025-06-13 10:15:00,349.25,350.49,348.75,349.83,163475.0,349.25,350.49,348.75,349.83,163475.0
2025-06-13 10:20:00,349.73,349.79,347.9,348.04,150833.0,349.73,349.79,347.9,348.04,150833.0
2025-06-13 10:25:00,348.04,348.3,347.12,347.29,127687.0,348.04,348.3,347.12,347.29,127687.0
2025-06-13 10:30:00,347.45,348.0,346.48,347.21,142125.0,347.45,348.0,346.48,347.21,142125.0
2025-06-13 10:35:00,347.2,347.2,345.0,346.23,190140.0,347.2,347.2,345.0,346.23,190140.0
2025-06-13 10:40:00,346.12,346.64,345.43,346.16,123456.0,346.12,346.64,345.43,346.16,123456.0
2025-06-13 10:45:00,346.16,346.64,345.01,346.63,151100.0,346.16,346.64,345.01,346.63,151100.0
2025-06-13 10:50:00,346.57,348.66,346.36,348.66,256713.0,346.57,348.66,346.36,348.66,256713.0
2025-06-13 10:55:00,348.66,349.23,348.23,348.84,172478.0,348.66,349.23,348.23,348.84,172478.0
2025-06-13 11:00:00,348.69,350.78,348.55,350.73,103359.0,348.69,350.78,348.55,350.73,103359.0
2025-06-13 11:05:00,350.59,351.13,350.21,350.82,81169.0,350.59,351.13,350.21,350.82,81169.0
2025-06-13 11:10:00,350.85,351.9,350.57,351.25,95900.0,350.85,351.9,350.57,351.25,95900.0
2025-06-13 11:15:00,351.26,351.64,350.04,350.79,79197.0,351.26,351.64,350.04,350.79,79197.0
2025-06-13 11:20:00,350.8,351.82,350.58,351.72,78105.0,350.8,351.82,350.58,351.72,78105.0
2025-06-13 11:25:00,351.65,352.45,351.35,352.45,94820.0,351.65,352.45,351.35,352.45,94820.0
2025-06-13 11:30:00,352.43,352.78,352.08,352.24,103044.0,352.43,352.78,352.08,352.24,103044.0
2025-06-13 11:35:00,352.43,352.53,351.91,352.21,75367.0,352.43,352.53,351.91,352.21,75367.0
2025-06-13 11:40:00,352.21,353.29,351.73,353.26,92804.0,352.21,353.29,351.73,353.26,92804.0
2025-06-13 11:45:00,353.3,354.01,353.17,353.66,184409.0,353.3,354.01,353.17,353.66,184409.0
2025-06-13 11:50:00,353.7,354.0,353.41,353.9,73307.0,353.7,354.0,353.41,353.9,73307.0
2025-06-13 11:55:00,353.9,354.0,353.5,353.61,57340.0,353.9,354.0,353.5,353.61,57340.0
2025-06-13 12:00:00,353.49,354.05,353.31,353.83,47227.0,353.49,354.05,353.31,353.83,47227.0
2025-06-13 12:05:00,353.88,354.01,353.5,353.54,50470.0,353.88,354.01,353.5,353.54,50470.0
2025-06-13 12:10:00,353.61,354.43,353.47,354.15,51146.0,353.61,354.43,353.47,354.15,51146.0
2025-06-13 12:15:00,354.17,354.28,353.65,354.2,60202.0,354.17,354.28,353.65,354.2,60202.0
2025-06-13 12:20:00,354.11,354.58,353.78,354.1,73926.0,354.11,354.58,353.78,354.1,73926.0
2025-06-13 12:25:00,354.13,354.38,353.72,353.9,69957.0,354.13,354.38,353.72,353.9,69957.0
2025-06-13 12:30:00,353.89,354.18,353.8,353.91,35811.0,353.89,354.18,353.8,353.91,35811.0
2025-06-13 12:35:00,353.99,354.4,353.4,353.52,34576.0,353.99,354.4,353.4,353.52,34576.0
2025-06-13 12:40:00,353.41,353.68,353.34,353.37,50506.0,353.41,353.68,353.34,353.37,50506.0
2025-06-13 12:45:00,353.33,353.5,352.73,352.81,56158.0,353.33,353.5,352.73,352.81,56158.0
2025-06-13 12:50:00,352.81,354.24,352.63,353.96,93653.0,352.81,354.24,352.63,353.96,93653.0
2025-06-13 12:55:00,354.0,354.0,353.51,353.62,35745.0,354.0,354.0,353.51,353.62,35745.0
2025-06-13 13:00:00,353.64,353.68,353.37,353.41,27816.0,353.64,353.68,353.37,353.41,27816.0
2025-06-13 13:05:00,353.37,353.48,352.83,352.94,42022.0,353.37,353.48,352.83,352.94,42022.0
2025-06-13 13:10:00,352.92,352.95,352.22,352.47,38478.0,352.92,352.95,352.22,352.47,38478.0
2025-06-13 13:15:00,352.5,352.5,351.9,352.24,43252.0,352.5,352.5,351.9,352.24,43252.0
2025-06-13 13:20:00,352.23,352.75,352.23,352.68,26232.0,352.23,352.75,352.23,352.68,26232.0
2025-06-13 13:25:00,352.67,353.63,352.63,353.16,53047.0,352.67,353.63,352.63,353.16,53047.0
2025-06-13 13:30:00,353.08,353.24,352.77,352.78,32157.0,353.08,353.24,352.77,352.78,32157.0
2025-06-13 13:35:00,352.81,353.03,352.61,352.61,18039.0,352.81,353.03,352.61,352.61,18039.0
2025-06-13 13:40:00,352.61,352.96,352.44,352.59,31840.0,352.61,352.96,352.44,352.59,31840.0
2025-06-13 13:45:00,352.64,352.83,352.31,352.42,41522.0,352.64,352.83,352.31,352.42,41522.0
2025-06-13 13:50:00,352.42,352.95,352.42,352.93,17393.0,352.42,352.95,352.42,352.93,17393.0
2025-06-13 13:55:00,352.94,353.0,352.39,352.52,29992.0,352.94,353.0,352.39,352.52,29992.0
2025-06-13 14:00:00,352.56,352.83,351.58,352.02,43009.0,352.56,352.83,351.58,352.02,43009.0
2025-06-13 14:05:00,352.01,352.04,351.15,351.26,53184.0,352.01,352.04,351.15,351.26,53184.0
2025-06-13 14:10:00,351.34,351.66,351.11,351.25,38346.0,351.34,351.66,351.11,351.25,38346.0
2025-06-13 14:15:00,351.19,351.27,350.72,350.98,46956.0,351.19,351.27,350.72,350.98,46956.0
2025-06-13 14:20:00,350.96,351.12,350.49,350.56,53260.0,350.96,351.12,350.49,350.56,53260.0
2025-06-13 14:25:00,350.6,350.67,349.55,349.94,66215.0,350.6,350.67,349.55,349.94,66215.0
2025-06-13 14:30:00,349.94,350.32,349.6,350.0,34001.0,349.94,350.32,349.6,350.0,34001.0
2025-06-13 14:35:00,349.98,350.13,349.72,349.98,30858.0,349.98,350.13,349.72,349.98,30858.0
2025-06-13 14:40:00,349.98,350.47,349.79,350.24,25833.0,349.98,350.47,349.79,350.24,25833.0
2025-06-13 14:45:00,350.2,350.91,350.19,350.74,59125.0,350.2,350.91,350.19,350.74,59125.0
2025-06-13 14:50:00,350.89,351.45,350.81,351.4,35280.0,350.89,351.45,350.81,351.4,35280.0
2025-06-13 14:55:00,351.46,351.58,350.97,351.17,24710.0,351.46,351.58,350.97,351.17,24710.0
2025-06-13 15:00:00,351.21,351.59,350.6,351.52,28495.0,351.21,351.59,350.6,351.52,28495.0
2025-06-13 15:05:00,351.47,351.93,351.17,351.89,21468.0,351.47,351.93,351.17,351.89,21468.0
2025-06-13 15:10:00,351.88,352.04,351.56,351.9,33943.0,351.88,352.04,351.56,351.9,33943.0
2025-06-13 15:15:00,351.88,352.06,351.6,351.87,26511.0,351.88,352.06,351.6,351.87,26511.0
2025-06-13 15:20:00,351.82,352.09,351.67,351.7,33620.0,351.82,352.09,351.67,351.7,33620.0
2025-06-13 15:25:00,351.87,352.18,351.68,351.94,31222.0,351.87,352.18,351.68,351.94,31222.0
2025-06-13 15:30:00,351.97,352.18,351.52,351.78,47495.0,351.97,352.18,351.52,351.78,47495.0
2025-06-13 15:35:00,351.72,352.33,351.69,352.09,57520.0,351.72,352.33,351.69,352.09,57520.0
2025-06-13 15:40:00,352.06,352.38,351.65,351.85,52816.0,352.06,352.38,351.65,351.85,52816.0
2025-06-13 15:45:00,351.83,352.7,351.52,352.31,96619.0,351.83,352.7,351.52,352.31,96619.0
2025-06-13 15:50:00,352.31,352.8,352.28,352.52,119815.0,352.31,352.8,352.28,352.52,119815.0
2025-06-13 15:55:00,352.45,353.0,352.33,352.9,465354.0,352.45,353.0,352.33,352.9,465354.0
2025-06-16 09:30:00,356.49,358.32,355.0,358.0,279414.0,356.49,358.32,355.0,358.0,279414.0
2025-06-16 09:35:00,357.92,358.48,357.14,358.15,126223.0,357.92,358.48,357.14,358.15,126223.0
2025-06-16 09:40:00,358.22,359.19,358.0,359.12,95259.0,358.22,359.19,358.0,359.12,95259.0
2025-06-16 09:45:00,359.13,359.62,358.16,358.49,81096.0,359.13,359.62,358.16,358.49,81096.0
2025-06-16 09:50:00,358.5,358.72,357.86,358.17,80473.0,358.5,358.72,357.86,358.17,80473.0
2025-06-16 09:55:00,358.16,358.96,358.1,358.62,68163.0,358.16,358.96,358.1,358.62,68163.0
2025-06-16 10:00:00,358.68,359.14,358.16,358.69,55548.0,358.68,359.14,358.16,358.69,55548.0
2025-06-16 10:05:00,358.59,358.72,357.62,357.88,90103.0,358.59,358.72,357.62,357.88,90103.0
2025-06-16 10:10:00,357.88,358.65,357.51,358.25,57530.0,357.88,358.65,357.51,358.25,57530.0
2025-06-16 10:15:00,358.25,358.63,357.88,358.63,58379.0,358.25,358.63,357.88,358.63,58379.0
2025-06-16 10:20:00,358.61,359.19,358.5,358.91,44275.0,358.61,359.19,358.5,358.91,44275.0
2025-06-16 10:25:00,358.99,359.67,358.84,358.94,41983.0,358.99,359.67,358.84,358.94,41983.0
2025-06-16 10:30:00,358.94,359.73,358.76,359.55,39268.0,358.94,359.73,358.76,359.55,39268.0
2025-06-16 10:35:00,359.49,359.87,358.91,359.03,28632.0,359.49,359.87,358.91,359.03,28632.0
2025-06-16 10:40:00,358.99,359.95,358.98,359.92,38068.0,358.99,359.95,358.98,359.92,38068.0
2025-06-16 10:45:00,359.82,360.22,359.31,359.56,33596.0,359.82,360.22,359.31,359.56,33596.0
2025-06-16 10:50:00,359.56,359.9,359.31,359.71,23396.0,359.56,359.9,359.31,359.71,23396.0
2025-06-16 10:55:00,359.79,360.2,359.68,360.12,29129.0,359.79,360.2,359.68,360.12,29129.0
2025-06-16 11:00:00,360.12,360.2,359.76,359.85,28810.0,360.12,360.2,359.76,359.85,28810.0
2025-06-16 11:05:00,359.94,359.95,358.28,358.54,47810.0,359.94,359.95,358.28,358.54,47810.0
2025-06-16 11:10:00,358.6,358.61,357.98,358.24,51496.0,358.6,358.61,357.98,358.24,51496.0
2025-06-16 11:15:00,358.26,358.42,357.89,357.89,55197.0,358.26,358.42,357.89,357.89,55197.0
2025-06-16 11:20:00,357.92,358.26,357.74,358.05,29679.0,357.92,358.26,357.74,358.05,29679.0
2025-06-16 11:25:00,358.12,358.21,357.63,357.63,30571.0,358.12,358.21,357.63,357.63,30571.0
2025-06-16 11:30:00,357.68,357.85,357.36,357.78,52193.0,357.68,357.85,357.36,357.78,52193.0
2025-06-16 11:35:00,357.82,358.47,357.55,358.2,17000.0,357.82,358.47,357.55,358.2,17000.0
2025-06-16 11:40:00,358.24,358.44,358.1,358.31,24301.0,358.24,358.44,358.1,358.31,24301.0
2025-06-16 11:45:00,358.33,358.61,358.05,358.53,29631.0,358.33,358.61,358.05,358.53,29631.0
2025-06-16 11:50:00,358.53,358.59,358.05,358.13,17941.0,358.53,358.59,358.05,358.13,17941.0
2025-06-16 11:55:00,358.13,358.25,357.89,358.0,25220.0,358.13,358.25,357.89,358.0,25220.0
2025-06-16 12:00:00,358.08,358.22,357.47,357.71,26671.0,358.08,358.22,357.47,357.71,26671.0
2025-06-16 12:05:00,357.73,357.93,357.6,357.67,16091.0,357.73,357.93,357.6,357.67,16091.0
2025-06-16 12:10:00,357.67,357.85,357.62,357.69,18685.0,357.67,357.85,357.62,357.69,18685.0
2025-06-16 12:15:00,357.71,358.04,357.63,357.8,19706.0,357.71,358.04,357.63,357.8,19706.0
2025-06-16 12:20:00,357.75,357.99,357.42,357.55,27998.0,357.75,357.99,357.42,357.55,27998.0
2025-06-16 12:25:00,357.49,357.5,356.93,356.99,30438.0,357.49,357.5,356.93,356.99,30438.0
2025-06-16 12:30:00,357.0,357.36,356.89,357.34,24544.0,357.0,357.36,356.89,357.34,24544.0
2025-06-16 12:35:00,357.31,357.43,357.11,357.21,15627.0,357.31,357.43,357.11,357.21,15627.0
2025-06-16 12:40:00,357.08,357.25,356.6,356.6,32591.0,357.08,357.25,356.6,356.6,32591.0
2025-06-16 12:45:00,356.57,356.84,356.53,356.69,20376.0,356.57,356.84,356.53,356.69,20376.0
2025-06-16 12:50:00,356.74,356.75,356.43,356.62,19928.0,356.74,356.75,356.43,356.62,19928.0
2025-06-16 12:55:00,356.64,356.7,356.39,356.57,18983.0,356.64,356.7,356.39,356.57,18983.0
2025-06-16 13:00:00,356.51,356.56,356.16,356.32,32690.0,356.51,356.56,356.16,356.32,32690.0
2025-06-16 13:05:00,356.25,356.3,356.07,356.27,17943.0,356.25,356.3,356.07,356.27,17943.0
2025-06-16 13:10:00,356.3,356.3,356.0,356.21,33102.0,356.3,356.3,356.0,356.21,33102.0
2025-06-16 13:15:00,356.14,356.2,355.91,355.94,19932.0,356.14,356.2,355.91,355.94,19932.0
2025-06-16 13:20:00,355.96,356.0,355.55,355.6,21123.0,355.96,356.0,355.55,355.6,21123.0
2025-06-16 13:25:00,355.65,356.32,355.62,356.26,29911.0,355.65,356.32,355.62,356.26,29911.0
2025-06-16 13:30:00,356.26,356.82,356.26,356.35,33279.0,356.26,356.82,356.26,356.35,33279.0
2025-06-16 13:35:00,356.39,356.58,356.02,356.04,22526.0,356.39,356.58,356.02,356.04,22526.0
2025-06-16 13:40:00,356.02,356.25,355.84,355.9,40156.0,356.02,356.25,355.84,355.9,40156.0
2025-06-16 13:45:00,355.9,355.99,355.57,355.92,18562.0,355.9,355.99,355.57,355.92,18562.0
2025-06-16 13:50:00,355.92,356.0,355.46,355.46,29291.0,355.92,356.0,355.46,355.46,29291.0
2025-06-16 13:55:00,355.46,355.54,355.28,355.53,25544.0,355.46,355.54,355.28,355.53,25544.0
2025-06-16 14:00:00,355.53,355.72,355.34,355.64,25452.0,355.53,355.72,355.34,355.64,25452.0
2025-06-16 14:05:00,355.72,355.99,355.59,355.66,28584.0,355.72,355.99,355.59,355.66,28584.0
2025-06-16 14:10:00,355.67,355.75,355.46,355.55,24175.0,355.67,355.75,355.46,355.55,24175.0
2025-06-16 14:15:00,355.58,355.69,355.37,355.68,23422.0,355.58,355.69,355.37,355.68,23422.0
2025-06-16 14:20:00,355.71,355.8,355.42,355.66,18579.0,355.71,355.8,355.42,355.66,18579.0
2025-06-16 14:25:00,355.67,355.73,355.47,355.56,26025.0,355.67,355.73,355.47,355.56,26025.0
2025-06-16 14:30:00,355.56,355.72,355.42,355.42,40469.0,355.56,355.72,355.42,355.42,40469.0
2025-06-16 14:35:00,355.45,355.52,355.28,355.31,21422.0,355.45,355.52,355.28,355.31,21422.0
2025-06-16 14:40:00,355.29,355.36,354.9,354.94,37454.0,355.29,355.36,354.9,354.94,37454.0
2025-06-16 14:45:00,354.94,355.04,354.33,354.33,30693.0,354.94,355.04,354.33,354.33,30693.0
2025-06-16 14:50:00,354.37,354.86,354.35,354.79,24370.0,354.37,354.86,354.35,354.79,24370.0
2025-06-16 14:55:00,354.82,355.23,354.78,355.16,29348.0,354.82,355.23,354.78,355.16,29348.0
2025-06-16 15:00:00,355.12,355.17,354.72,354.77,37755.0,355.12,355.17,354.72,354.77,37755.0
2025-06-16 15:05:00,354.77,354.93,354.59,354.92,33033.0,354.77,354.93,354.59,354.92,33033.0
2025-06-16 15:10:00,354.91,355.22,354.89,355.01,41871.0,354.91,355.22,354.89,355.01,41871.0
2025-06-16 15:15:00,355.0,355.28,354.95,355.06,56971.0,355.0,355.28,354.95,355.06,56971.0
2025-06-16 15:20:00,355.08,355.41,354.81,355.11,50999.0,355.08,355.41,354.81,355.11,50999.0
2025-06-16 15:25:00,355.1,355.25,354.75,354.79,26845.0,355.1,355.25,354.75,354.79,26845.0
2025-06-16 15:30:00,354.8,355.03,354.5,354.59,45261.0,354.8,355.03,354.5,354.59,45261.0
2025-06-16 15:35:00,354.61,355.27,354.55,355.21,61426.0,354.61,355.27,354.55,355.21,61426.0
2025-06-16 15:40:00,355.21,355.52,355.14,355.4,70905.0,355.21,355.52,355.14,355.4,70905.0
2025-06-16 15:45:00,355.4,355.59,355.21,355.21,77755.0,355.4,355.59,355.21,355.21,77755.0
2025-06-16 15:50:00,355.16,355.72,355.05,355.68,97195.0,355.16,355.72,355.05,355.68,97195.0
2025-06-16 15:55:00,355.7,355.81,354.83,355.5,318781.0,355.7,355.81,354.83,355.5,318781.0
2025-06-17 09:30:00,353.49,355.48,353.32,354.88,100447.0,353.49,355.48,353.32,354.88,100447.0
2025-06-17 09:35:00,355.02,355.76,354.63,355.03,42027.0,355.02,355.76,354.63,355.03,42027.0
2025-06-17 09:40:00,355.02,355.9,354.86,355.8,25490.0,355.02,355.9,354.86,355.8,25490.0
2025-06-17 09:45:00,355.68,356.47,355.68,356.04,36145.0,355.68,356.47,355.68,356.04,36145.0
2025-06-17 09:50:00,356.04,356.69,355.4,356.23,25026.0,356.04,356.69,355.4,356.23,25026.0
2025-06-17 09:55:00,356.38,356.38,355.54,355.77,37248.0,356.38,356.38,355.54,355.77,37248.0
2025-06-17 10:00:00,355.86,355.91,355.25,355.73,43801.0,355.86,355.91,355.25,355.73,43801.0
2025-06-17 10:05:00,355.73,356.54,355.69,356.41,32668.0,355.73,356.54,355.69,356.41,32668.0
2025-06-17 10:10:00,356.5,356.81,356.26,356.77,32816.0,356.5,356.81,356.26,356.77,32816.0
2025-06-17 10:15:00,356.69,356.79,356.16,356.3,63616.0,356.69,356.79,356.16,356.3,63616.0
2025-06-17 10:20:00,356.29,356.99,356.29,356.84,27307.0,356.29,356.99,356.29,356.84,27307.0
2025-06-17 10:25:00,356.74,357.23,356.72,357.05,48353.0,356.74,357.23,356.72,357.05,48353.0
2025-06-17 10:30:00,357.0,357.19,356.92,357.05,49170.0,357.0,357.19,356.92,357.05,49170.0
2025-06-17 10:35:00,357.05,357.19,356.53,356.79,28866.0,357.05,357.19,356.53,356.79,28866.0
2025-06-17 10:40:00,356.72,357.0,356.34,356.58,38703.0,356.72,357.0,356.34,356.58,38703.0
2025-06-17 10:45:00,356.57,356.92,356.44,356.52,27697.0,356.57,356.92,356.44,356.52,27697.0
2025-06-17 10:50:00,356.52,356.74,356.38,356.65,29091.0,356.52,356.74,356.38,356.65,29091.0
2025-06-17 10:55:00,356.65,356.74,356.37,356.63,17013.0,356.65,356.74,356.37,356.63,17013.0
2025-06-17 11:00:00,356.62,357.46,356.54,357.46,45653.0,356.62,357.46,356.54,357.46,45653.0
2025-06-17 11:05:00,357.33,357.56,357.16,357.38,27891.0,357.33,357.56,357.16,357.38,27891.0
2025-06-17 11:10:00,357.27,357.56,357.04,357.53,30266.0,357.27,357.56,357.04,357.53,30266.0
2025-06-17 11:15:00,357.48,357.49,357.06,357.06,22937.0,357.48,357.49,357.06,357.06,22937.0
2025-06-17 11:20:00,357.11,357.24,357.0,357.23,38754.0,357.11,357.24,357.0,357.23,38754.0
2025-06-17 11:25:00,357.15,357.41,356.96,357.03,40103.0,357.15,357.41,356.96,357.03,40103.0
2025-06-17 11:30:00,357.02,357.15,356.72,357.13,32015.0,357.02,357.15,356.72,357.13,32015.0
2025-06-17 11:35:00,357.06,357.53,356.77,357.5,24795.0,357.06,357.53,356.77,357.5,24795.0
2025-06-17 11:40:00,357.54,357.71,357.44,357.52,20932.0,357.54,357.71,357.44,357.52,20932.0
2025-06-17 11:45:00,357.56,357.75,357.42,357.73,25820.0,357.56,357.75,357.42,357.73,25820.0
2025-06-17 11:50:00,357.73,358.1,357.66,358.09,17056.0,357.73,358.1,357.66,358.09,17056.0
2025-06-17 11:55:00,358.04,358.16,357.8,358.01,33846.0,358.04,358.16,357.8,358.01,33846.0
2025-06-17 12:00:00,358.01,358.39,357.94,358.34,25081.0,358.01,358.39,357.94,358.34,25081.0
2025-06-17 12:05:00,358.36,358.84,358.34,358.5,48193.0,358.36,358.84,358.34,358.5,48193.0
2025-06-17 12:10:00,358.55,358.96,358.49,358.81,17230.0,358.55,358.96,358.49,358.81,17230.0
2025-06-17 12:15:00,358.82,358.88,358.68,358.8,25239.0,358.82,358.88,358.68,358.8,25239.0
2025-06-17 12:20:00,358.75,358.92,358.54,358.68,40234.0,358.75,358.92,358.54,358.68,40234.0
2025-06-17 12:25:00,358.68,358.93,358.59,358.72,29918.0,358.68,358.93,358.59,358.72,29918.0
2025-06-17 12:30:00,358.8,359.34,358.8,359.34,18178.0,358.8,359.34,358.8,359.34,18178.0
2025-06-17 12:35:00,359.32,359.42,359.14,359.21,31410.0,359.32,359.42,359.14,359.21,31410.0
2025-06-17 12:40:00,359.22,359.25,358.68,358.8,23241.0,359.22,359.25,358.68,358.8,23241.0
2025-06-17 12:45:00,358.84,359.15,358.76,359.06,32932.0,358.84,359.15,358.76,359.06,32932.0
2025-06-17 12:50:00,359.07,359.19,358.87,358.99,37107.0,359.07,359.19,358.87,358.99,37107.0
2025-06-17 12:55:00,358.99,359.26,358.74,359.26,28535.0,358.99,359.26,358.74,359.26,28535.0
2025-06-17 13:00:00,359.11,359.61,359.09,359.46,18052.0,359.11,359.61,359.09,359.46,18052.0
2025-06-17 13:05:00,359.43,359.5,359.18,359.38,14601.0,359.43,359.5,359.18,359.38,14601.0
2025-06-17 13:10:00,359.33,359.44,359.04,359.1,33004.0,359.33,359.44,359.04,359.1,33004.0
2025-06-17 13:15:00,359.1,359.23,359.0,359.12,23121.0,359.1,359.23,359.0,359.12,23121.0
2025-06-17 13:20:00,359.0,359.2,358.89,359.0,42892.0,359.0,359.2,358.89,359.0,42892.0
2025-06-17 13:25:00,359.0,359.04,358.68,358.72,36313.0,359.0,359.04,358.68,358.72,36313.0
2025-06-17 13:30:00,358.7,359.08,358.45,359.02,34772.0,358.7,359.08,358.45,359.02,34772.0
2025-06-17 13:35:00,359.02,359.28,358.94,359.07,16102.0,359.02,359.28,358.94,359.07,16102.0
2025-06-17 13:40:00,359.07,359.26,358.77,358.87,21758.0,359.07,359.26,358.77,358.87,21758.0
2025-06-17 13:45:00,358.85,358.94,358.29,358.47,25226.0,358.85,358.94,358.29,358.47,25226.0
2025-06-17 13:50:00,358.48,358.54,357.99,358.1,20982.0,358.48,358.54,357.99,358.1,20982.0
2025-06-17 13:55:00,358.12,358.28,357.85,357.87,32929.0,358.12,358.28,357.85,357.87,32929.0
2025-06-17 14:00:00,357.85,357.88,357.16,357.38,45976.0,357.85,357.88,357.16,357.38,45976.0
2025-06-17 14:05:00,357.37,357.9,357.36,357.9,23293.0,357.37,357.9,357.36,357.9,23293.0
2025-06-17 14:10:00,357.85,358.14,357.85,358.07,17324.0,357.85,358.14,357.85,358.07,17324.0
2025-06-17 14:15:00,358.08,358.19,357.92,358.03,14678.0,358.08,358.19,357.92,358.03,14678.0
2025-06-17 14:20:00,358.03,358.28,357.94,358.01,21002.0,358.03,358.28,357.94,358.01,21002.0
2025-06-17 14:25:00,358.08,358.17,357.77,358.06,23248.0,358.08,358.17,357.77,358.06,23248.0
2025-06-17 14:30:00,358.0,358.16,357.8,358.16,15300.0,358.0,358.16,357.8,358.16,15300.0
2025-06-17 14:35:00,358.12,358.21,357.74,357.79,19777.0,358.12,358.21,357.74,357.79,19777.0
2025-06-17 14:40:00,357.79,357.85,357.45,357.61,30628.0,357.79,357.85,357.45,357.61,30628.0
2025-06-17 14:45:00,357.61,357.73,357.45,357.65,21335.0,357.61,357.73,357.45,357.65,21335.0
2025-06-17 14:50:00,357.65,357.82,357.32,357.74,46312.0,357.65,357.82,357.32,357.74,46312.0
2025-06-17 14:55:00,357.7,358.2,357.7,358.14,14357.0,357.7,358.2,357.7,358.14,14357.0
2025-06-17 15:00:00,358.15,358.3,358.03,358.08,20480.0,358.15,358.3,358.03,358.08,20480.0
2025-06-17 15:05:00,358.03,358.52,357.91,358.43,19948.0,358.03,358.52,357.91,358.43,19948.0
2025-06-17 15:10:00,358.39,358.52,358.16,358.35,21943.0,358.39,358.52,358.16,358.35,21943.0
2025-06-17 15:15:00,358.35,358.55,358.33,358.36,28309.0,358.35,358.55,358.33,358.36,28309.0
2025-06-17 15:20:00,358.35,358.52,358.19,358.49,28583.0,358.35,358.52,358.19,358.49,28583.0
2025-06-17 15:25:00,358.55,358.64,358.44,358.57,20937.0,358.55,358.64,358.44,358.57,20937.0
2025-06-17 15:30:00,358.56,358.57,358.26,358.37,31979.0,358.56,358.57,358.26,358.37,31979.0
2025-06-17 15:35:00,358.38,358.53,358.0,358.05,32628.0,358.38,358.53,358.0,358.05,32628.0
2025-06-17 15:40:00,358.0,358.04,357.8,357.9,34893.0,358.0,358.04,357.8,357.9,34893.0
2025-06-17 15:45:00,357.89,358.35,357.88,358.29,33248.0,357.89,358.35,357.88,358.29,33248.0
2025-06-17 15:50:00,358.35,358.47,357.84,357.84,43307.0,358.35,358.47,357.84,357.84,43307.0
2025-06-17 15:55:00,357.89,358.25,357.61,357.84,186635.0,357.89,358.25,357.61,357.84,186635.0
2025-06-18 09:30:00,357.85,358.48,357.34,357.61,104458.0,357.85,358.48,357.34,357.61,104458.0
2025-06-18 09:35:00,357.61,358.34,357.4,357.55,18885.0,357.61,358.34,357.4,357.55,18885.0
2025-06-18 09:40:00,357.64,357.73,356.7,356.72,40324.0,357.64,357.73,356.7,356.72,40324.0
2025-06-18 09:45:00,356.72,356.86,355.62,356.62,42409.0,356.72,356.86,355.62,356.62,42409.0
2025-06-18 09:50:00,356.56,357.32,356.17,357.19,25837.0,356.56,357.32,356.17,357.19,25837.0
2025-06-18 09:55:00,357.19,357.41,356.84,356.94,25741.0,357.19,357.41,356.84,356.94,25741.0
2025-06-18 10:00:00,356.94,357.56,356.53,357.35,47264.0,356.94,357.56,356.53,357.35,47264.0
2025-06-18 10:05:00,357.33,357.6,357.06,357.31,28806.0,357.33,357.6,357.06,357.31,28806.0
2025-06-18 10:10:00,357.32,358.13,357.12,358.03,39065.0,357.32,358.13,357.12,358.03,39065.0
2025-06-18 10:15:00,358.02,358.33,357.77,357.77,26203.0,358.02,358.33,357.77,357.77,26203.0
2025-06-18 10:20:00,357.79,358.02,357.66,357.86,40402.0,357.79,358.02,357.66,357.86,40402.0
2025-06-18 10:25:00,357.79,358.2,357.7,358.12,17382.0,357.79,358.2,357.7,358.12,17382.0
2025-06-18 10:30:00,358.17,358.44,357.95,358.32,18087.0,358.17,358.44,357.95,358.32,18087.0
2025-06-18 10:35:00,358.21,358.32,357.61,357.76,20391.0,358.21,358.32,357.61,357.76,20391.0
2025-06-18 10:40:00,357.76,357.96,357.58,357.78,30196.0,357.76,357.96,357.58,357.78,30196.0
2025-06-18 10:45:00,357.78,358.0,357.62,357.86,20440.0,357.78,358.0,357.62,357.86,20440.0
2025-06-18 10:50:00,357.87,357.89,357.38,357.41,15107.0,357.87,357.89,357.38,357.41,15107.0
2025-06-18 10:55:00,357.39,357.66,357.19,357.2,21584.0,357.39,357.66,357.19,357.2,21584.0
2025-06-18 11:00:00,357.31,357.5,357.15,357.43,14251.0,357.31,357.5,357.15,357.43,14251.0
2025-06-18 11:05:00,357.43,357.68,357.31,357.31,25750.0,357.43,357.68,357.31,357.31,25750.0
2025-06-18 11:10:00,357.31,357.36,356.89,356.89,21297.0,357.31,357.36,356.89,356.89,21297.0
2025-06-18 11:15:00,356.86,357.0,356.05,356.12,33126.0,356.86,357.0,356.05,356.12,33126.0
2025-06-18 11:20:00,356.12,356.14,351.51,352.87,128653.0,356.12,356.14,351.51,352.87,128653.0
2025-06-18 11:25:00,352.76,353.88,349.26,353.55,260816.0,352.76,353.88,349.26,353.55,260816.0
2025-06-18 11:30:00,353.55,354.23,350.82,350.93,120378.0,353.55,354.23,350.82,350.93,120378.0
2025-06-18 11:35:00,350.93,351.0,349.5,349.82,213206.0,350.93,351.0,349.5,349.82,213206.0
2025-06-18 11:40:00,349.74,350.11,347.32,348.43,200095.0,349.74,350.11,347.32,348.43,200095.0
2025-06-18 11:45:00,348.33,349.93,347.61,349.68,177380.0,348.33,349.93,347.61,349.68,177380.0
2025-06-18 11:50:00,349.67,350.19,347.3,347.91,202540.0,349.67,350.19,347.3,347.91,202540.0
2025-06-18 11:55:00,348.24,349.16,347.68,347.68,86646.0,348.24,349.16,347.68,347.68,86646.0
2025-06-18 12:00:00,347.97,348.64,346.71,347.32,93066.0,347.97,348.64,346.71,347.32,93066.0
2025-06-18 12:05:00,347.33,347.33,346.4,346.41,78054.0,347.33,347.33,346.4,346.41,78054.0
2025-06-18 12:10:00,346.52,347.48,346.22,347.29,108926.0,346.52,347.48,346.22,347.29,108926.0
2025-06-18 12:15:00,347.52,347.74,346.21,346.21,97938.0,347.52,347.74,346.21,346.21,97938.0
2025-06-18 12:20:00,346.36,347.0,343.75,344.71,150873.0,346.36,347.0,343.75,344.71,150873.0
2025-06-18 12:25:00,344.71,344.85,340.11,342.21,282181.0,344.71,344.85,340.11,342.21,282181.0
2025-06-18 12:30:00,342.18,344.93,342.16,342.36,148487.0,342.18,344.93,342.16,342.36,148487.0
2025-06-18 12:35:00,342.36,343.12,341.6,342.63,153886.0,342.36,343.12,341.6,342.63,153886.0
2025-06-18 12:40:00,342.69,343.18,341.38,343.07,118037.0,342.69,343.18,341.38,343.07,118037.0
2025-06-18 12:45:00,343.07,344.72,343.07,344.56,94939.0,343.07,344.72,343.07,344.56,94939.0
2025-06-18 12:50:00,344.58,346.58,344.39,344.86,153634.0,344.58,346.58,344.39,344.86,153634.0
2025-06-18 12:55:00,344.71,345.02,344.0,344.8,91549.0,344.71,345.02,344.0,344.8,91549.0
2025-06-18 13:00:00,344.75,346.13,344.75,345.59,154482.0,344.75,346.13,344.75,345.59,154482.0
2025-06-18 13:05:00,345.61,346.15,344.27,344.64,111688.0,345.61,346.15,344.27,344.64,111688.0
2025-06-18 13:10:00,344.41,344.83,342.54,342.55,107389.0,344.41,344.83,342.54,342.55,107389.0
2025-06-18 13:15:00,342.62,344.53,342.45,344.05,99648.0,342.62,344.53,342.45,344.05,99648.0
2025-06-18 13:20:00,344.02,345.55,343.54,343.54,75735.0,344.02,345.55,343.54,343.54,75735.0
2025-06-18 13:25:00,343.54,345.31,343.42,345.12,65906.0,343.54,345.31,343.42,345.12,65906.0
2025-06-18 13:30:00,344.91,346.35,344.66,346.18,118381.0,344.91,346.35,344.66,346.18,118381.0
2025-06-18 13:35:00,346.19,346.94,345.95,346.56,97022.0,346.19,346.94,345.95,346.56,97022.0
2025-06-18 13:40:00,346.43,346.7,345.61,346.14,76679.0,346.43,346.7,345.61,346.14,76679.0
2025-06-18 13:45:00,346.06,347.67,345.71,347.18,63234.0,346.06,347.67,345.71,347.18,63234.0
2025-06-18 13:50:00,347.25,347.52,346.44,346.83,72135.0,347.25,347.52,346.44,346.83,72135.0
2025-06-18 13:55:00,346.85,347.1,346.0,346.3,76638.0,346.85,347.1,346.0,346.3,76638.0
2025-06-18 14:00:00,346.53,347.33,346.2,346.27,66360.0,346.53,347.33,346.2,346.27,66360.0
2025-06-18 14:05:00,346.27,347.25,346.1,346.57,79350.0,346.27,347.25,346.1,346.57,79350.0
2025-06-18 14:10:00,346.56,347.77,346.42,347.54,62449.0,346.56,347.77,346.42,347.54,62449.0
2025-06-18 14:15:00,347.41,347.41,346.43,346.76,84583.0,347.41,347.41,346.43,346.76,84583.0
2025-06-18 14:20:00,346.69,347.1,346.27,346.69,78336.0,346.69,347.1,346.27,346.69,78336.0
2025-06-18 14:25:00,346.52,347.25,346.35,346.52,59687.0,346.52,347.25,346.35,346.52,59687.0
2025-06-18 14:30:00,346.53,346.53,345.47,345.64,66541.0,346.53,346.53,345.47,345.64,66541.0
2025-06-18 14:35:00,345.79,345.82,345.01,345.31,76081.0,345.79,345.82,345.01,345.31,76081.0
2025-06-18 14:40:00,345.37,346.04,344.88,345.26,69348.0,345.37,346.04,344.88,345.26,69348.0
2025-06-18 14:45:00,345.25,345.29,343.13,343.47,106838.0,345.25,345.29,343.13,343.47,106838.0
2025-06-18 14:50:00,343.5,344.14,342.51,343.51,63828.0,343.5,344.14,342.51,343.51,63828.0
2025-06-18 14:55:00,343.41,343.53,342.58,343.04,88358.0,343.41,343.53,342.58,343.04,88358.0
2025-06-18 15:00:00,342.95,343.05,341.7,342.45,141173.0,342.95,343.05,341.7,342.45,141173.0
2025-06-18 15:05:00,342.53,342.78,341.76,342.04,106178.0,342.53,342.78,341.76,342.04,106178.0
2025-06-18 15:10:00,342.01,342.98,341.39,342.41,117807.0,342.01,342.98,341.39,342.41,117807.0
2025-06-18 15:15:00,342.42,342.5,341.07,341.5,94263.0,342.42,342.5,341.07,341.5,94263.0
2025-06-18 15:20:00,341.5,342.06,341.23,341.25,86613.0,341.5,342.06,341.23,341.25,86613.0
2025-06-18 15:25:00,341.12,341.29,339.88,340.0,196673.0,341.12,341.29,339.88,340.0,196673.0
2025-06-18 15:30:00,339.98,340.53,339.81,340.06,163076.0,339.98,340.53,339.81,340.06,163076.0
2025-06-18 15:35:00,340.01,340.51,338.8,339.24,231276.0,340.01,340.51,338.8,339.24,231276.0
2025-06-18 15:40:00,339.46,340.72,339.2,339.87,222478.0,339.46,340.72,339.2,339.87,222478.0
2025-06-18 15:45:00,339.87,340.46,339.58,339.77,167525.0,339.87,340.46,339.58,339.77,167525.0
2025-06-18 15:50:00,339.71,339.77,338.04,339.2,288972.0,339.71,339.77,338.04,339.2,288972.0
2025-06-18 15:55:00,339.27,340.62,339.22,340.42,594748.0,339.27,340.62,339.22,340.42,594748.0
2025-06-20 09:30:00,339.3,339.95,334.92,338.7,2124660.0,339.3,339.95,334.92,338.7,2124660.0
2025-06-20 09:35:00,338.29,339.0,336.58,338.69,161946.0,338.29,339.0,336.58,338.69,161946.0
2025-06-20 09:40:00,338.67,339.41,338.18,339.09,174947.0,338.67,339.41,338.18,339.09,174947.0
2025-06-20 09:45:00,339.39,339.92,338.5,339.76,168079.0,339.39,339.92,338.5,339.76,168079.0
2025-06-20 09:50:00,339.76,340.0,338.8,339.05,244933.0,339.76,340.0,338.8,339.05,244933.0
2025-06-20 09:55:00,339.05,339.39,337.46,337.47,136636.0,339.05,339.39,337.46,337.47,136636.0
2025-06-20 10:00:00,337.97,340.0,337.79,339.69,84307.0,337.97,340.0,337.79,339.69,84307.0
2025-06-20 10:05:00,339.78,339.8,338.75,339.2,100540.0,339.78,339.8,338.75,339.2,100540.0
2025-06-20 10:10:00,339.32,339.41,338.58,339.35,73436.0,339.32,339.41,338.58,339.35,73436.0
2025-06-20 10:15:00,339.24,339.9,339.22,339.57,118506.0,339.24,339.9,339.22,339.57,118506.0
2025-06-20 10:20:00,339.58,339.67,337.91,338.03,88697.0,339.58,339.67,337.91,338.03,88697.0
2025-06-20 10:25:00,337.92,338.39,337.29,338.24,93669.0,337.92,338.39,337.29,338.24,93669.0
2025-06-20 10:30:00,338.24,338.7,337.67,337.69,84977.0,338.24,338.7,337.67,337.69,84977.0
2025-06-20 10:35:00,337.7,339.01,337.39,338.68,104670.0,337.7,339.01,337.39,338.68,104670.0
2025-06-20 10:40:00,338.69,339.06,338.15,339.06,85057.0,338.69,339.06,338.15,339.06,85057.0
2025-06-20 10:45:00,338.91,339.55,338.25,339.52,44489.0,338.91,339.55,338.25,339.52,44489.0
2025-06-20 10:50:00,339.52,339.84,339.25,339.25,98344.0,339.52,339.84,339.25,339.25,98344.0
2025-06-20 10:55:00,339.26,339.5,338.5,338.69,54347.0,339.26,339.5,338.5,338.69,54347.0
2025-06-20 11:00:00,338.69,338.7,338.15,338.19,59243.0,338.69,338.7,338.15,338.19,59243.0
2025-06-20 11:05:00,338.28,339.18,338.26,339.13,52772.0,338.28,339.18,338.26,339.13,52772.0
2025-06-20 11:10:00,339.18,339.84,339.15,339.55,85357.0,339.18,339.84,339.15,339.55,85357.0
2025-06-20 11:15:00,339.57,339.84,339.1,339.21,52750.0,339.57,339.84,339.1,339.21,52750.0
2025-06-20 11:20:00,339.26,339.32,338.63,339.03,40640.0,339.26,339.32,338.63,339.03,40640.0
2025-06-20 11:25:00,339.0,339.0,338.45,338.52,41166.0,339.0,339.0,338.45,338.52,41166.0
2025-06-20 11:30:00,338.47,338.77,338.2,338.42,45601.0,338.47,338.77,338.2,338.42,45601.0
2025-06-20 11:35:00,338.46,338.8,338.31,338.72,55706.0,338.46,338.8,338.31,338.72,55706.0
2025-06-20 11:40:00,338.78,339.0,338.45,338.7,65080.0,338.78,339.0,338.45,338.7,65080.0
2025-06-20 11:45:00,338.62,338.83,338.46,338.63,29607.0,338.62,338.83,338.46,338.63,29607.0
2025-06-20 11:50:00,338.58,338.62,337.91,338.1,51644.0,338.58,338.62,337.91,338.1,51644.0
2025-06-20 11:55:00,338.1,338.2,337.63,337.75,47321.0,338.1,338.2,337.63,337.75,47321.0
2025-06-20 12:00:00,337.75,337.9,337.69,337.88,43762.0,337.75,337.9,337.69,337.88,43762.0
2025-06-20 12:05:00,337.88,338.07,337.75,338.05,49973.0,337.88,338.07,337.75,338.05,49973.0
2025-06-20 12:10:00,338.0,338.66,338.0,338.45,36029.0,338.0,338.66,338.0,338.45,36029.0
2025-06-20 12:15:00,338.4,339.04,338.31,338.94,32175.0,338.4,339.04,338.31,338.94,32175.0
2025-06-20 12:20:00,338.94,339.11,338.77,339.04,39266.0,338.94,339.11,338.77,339.04,39266.0
2025-06-20 12:25:00,339.01,339.34,339.0,339.27,37452.0,339.01,339.34,339.0,339.27,37452.0
2025-06-20 12:30:00,339.27,339.55,339.17,339.42,65408.0,339.27,339.55,339.17,339.42,65408.0
2025-06-20 12:35:00,339.45,339.49,339.24,339.3,51645.0,339.45,339.49,339.24,339.3,51645.0
2025-06-20 12:40:00,339.32,339.55,339.21,339.42,41462.0,339.32,339.55,339.21,339.42,41462.0
2025-06-20 12:45:00,339.42,339.78,339.28,339.64,62398.0,339.42,339.78,339.28,339.64,62398.0
2025-06-20 12:50:00,339.61,340.0,339.54,339.57,58174.0,339.61,340.0,339.54,339.57,58174.0
2025-06-20 12:55:00,339.67,339.73,339.07,339.31,53889.0,339.67,339.73,339.07,339.31,53889.0
2025-06-20 13:00:00,339.32,339.71,339.04,339.07,22643.0,339.32,339.71,339.04,339.07,22643.0
2025-06-20 13:05:00,339.07,339.13,338.74,338.81,29821.0,339.07,339.13,338.74,338.81,29821.0
2025-06-20 13:10:00,338.81,339.0,338.51,338.87,37803.0,338.81,339.0,338.51,338.87,37803.0
2025-06-20 13:15:00,338.87,339.21,338.41,338.43,47821.0,338.87,339.21,338.41,338.43,47821.0
2025-06-20 13:20:00,338.43,338.56,338.23,338.38,40738.0,338.43,338.56,338.23,338.38,40738.0
2025-06-20 13:25:00,338.41,338.55,338.11,338.14,53393.0,338.41,338.55,338.11,338.14,53393.0
2025-06-20 13:30:00,338.09,338.09,337.24,337.34,41699.0,338.09,338.09,337.24,337.34,41699.0
2025-06-20 13:35:00,337.24,337.27,336.54,336.82,67451.0,337.24,337.27,336.54,336.82,67451.0
2025-06-20 13:40:00,336.81,337.13,336.63,336.67,68040.0,336.81,337.13,336.63,336.67,68040.0
2025-06-20 13:45:00,336.69,336.89,336.59,336.68,52025.0,336.69,336.89,336.59,336.68,52025.0
2025-06-20 13:50:00,336.67,337.0,336.62,336.82,73879.0,336.67,337.0,336.62,336.82,73879.0
2025-06-20 13:55:00,336.83,337.25,336.72,337.25,56407.0,336.83,337.25,336.72,337.25,56407.0
2025-06-20 14:00:00,337.18,337.4,336.76,337.39,52185.0,337.18,337.4,336.76,337.39,52185.0
2025-06-20 14:05:00,337.38,337.95,337.21,337.95,75293.0,337.38,337.95,337.21,337.95,75293.0
2025-06-20 14:10:00,337.94,338.51,337.9,338.38,34200.0,337.94,338.51,337.9,338.38,34200.0
2025-06-20 14:15:00,338.34,338.63,338.02,338.57,37033.0,338.34,338.63,338.02,338.57,37033.0
2025-06-20 14:20:00,338.57,338.63,338.18,338.36,25814.0,338.57,338.63,338.18,338.36,25814.0
2025-06-20 14:25:00,338.35,338.39,337.86,337.98,36711.0,338.35,338.39,337.86,337.98,36711.0
2025-06-20 14:30:00,337.96,338.31,337.8,338.3,37859.0,337.96,338.31,337.8,338.3,37859.0
2025-06-20 14:35:00,338.34,338.34,337.83,338.16,56671.0,338.34,338.34,337.83,338.16,56671.0
2025-06-20 14:40:00,338.13,338.28,337.96,338.0,51650.0,338.13,338.28,337.96,338.0,51650.0
2025-06-20 14:45:00,337.97,338.4,337.93,338.1,37048.0,337.97,338.4,337.93,338.1,37048.0
2025-06-20 14:50:00,338.1,338.11,337.33,337.42,40740.0,338.1,338.11,337.33,337.42,40740.0
2025-06-20 14:55:00,337.37,337.5,337.04,337.32,41837.0,337.37,337.5,337.04,337.32,41837.0
2025-06-20 15:00:00,337.28,337.62,337.13,337.49,27606.0,337.28,337.62,337.13,337.49,27606.0
2025-06-20 15:05:00,337.43,337.43,337.12,337.26,34806.0,337.43,337.43,337.12,337.26,34806.0
2025-06-20 15:10:00,337.28,337.93,337.27,337.88,43077.0,337.28,337.93,337.27,337.88,43077.0
2025-06-20 15:15:00,337.89,337.91,337.58,337.86,51449.0,337.89,337.91,337.58,337.86,51449.0
2025-06-20 15:20:00,337.86,338.18,337.51,338.18,56513.0,337.86,338.18,337.51,338.18,56513.0
2025-06-20 15:25:00,338.15,338.42,337.92,338.14,54189.0,338.15,338.42,337.92,338.14,54189.0
2025-06-20 15:30:00,338.14,338.76,338.14,338.53,71717.0,338.14,338.76,338.14,338.53,71717.0
2025-06-20 15:35:00,338.55,338.69,338.34,338.65,56828.0,338.55,338.69,338.34,338.65,56828.0
2025-06-20 15:40:00,338.64,338.8,338.25,338.56,149521.0,338.64,338.8,338.25,338.56,149521.0
2025-06-20 15:45:00,338.54,338.99,338.42,338.5,119021.0,338.54,338.99,338.42,338.5,119021.0
2025-06-20 15:50:00,338.51,339.39,338.41,338.96,222633.0,338.51,339.39,338.41,338.96,222633.0
2025-06-20 15:55:00,339.0,339.27,337.53,338.4,600147.0,339.0,339.27,337.53,338.4,600147.0